1632133680000|2021-09-20 10:28:00|376.36|373.96|376.36|373.96|376.36|373.96|376.36|373.96|0
1632133720000|2021-09-20 10:28:40|376.51|374.11|376.36|373.96|376.51|374.11|376.36|373.96|0
1632133760000|2021-09-20 10:29:20|376.22|373.82|376.22|373.82|376.22|373.82|376.22|373.82|0
1632133770000|2021-09-20 10:29:30|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1632133780000|2021-09-20 10:29:40|376.07|373.67|375.92|373.52|376.07|373.67|375.92|373.52|0
1632133790000|2021-09-20 10:29:50|376.36|373.96|376.22|373.82|376.36|373.96|376.22|373.82|0
1632133800000|2021-09-20 10:30:00|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1632133810000|2021-09-20 10:30:10|376.07|373.67|376.21|373.81|376.21|373.81|376.07|373.67|0
1632133830000|2021-09-20 10:30:30|376.36|373.96|376.36|373.96|376.36|373.96|376.36|373.96|0
1632133840000|2021-09-20 10:30:40|376.51|374.11|376.51|374.11|376.51|374.11|376.51|374.11|0
1632133860000|2021-09-20 10:31:00|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1632133870000|2021-09-20 10:31:10|376.51|374.11|376.21|373.81|376.51|374.11|376.21|373.81|0
1632133890000|2021-09-20 10:31:30|376.07|373.67|375.92|373.52|376.07|373.67|375.92|373.52|0
1632133900000|2021-09-20 10:31:40|376.07|373.67|376.21|373.81|376.21|373.81|376.07|373.67|0
1632133910000|2021-09-20 10:31:50|376.07|373.67|375.99|373.59|376.07|373.67|375.99|373.59|0
1632133920000|2021-09-20 10:32:00|375.63|373.23|375.92|373.52|375.92|373.52|375.63|373.23|0
1632133930000|2021-09-20 10:32:10|375.99|373.59|375.92|373.52|376.07|373.67|375.92|373.52|0
1632133950000|2021-09-20 10:32:30|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1632133960000|2021-09-20 10:32:40|376.21|373.81|376.07|373.67|376.21|373.81|376.07|373.67|0
1632133970000|2021-09-20 10:32:50|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1632133990000|2021-09-20 10:33:10|376.36|373.96|376.65|374.25|376.65|374.25|376.36|373.96|0
1632134000000|2021-09-20 10:33:20|376.95|374.55|376.58|374.18|376.95|374.55|376.58|374.18|0
1632134010000|2021-09-20 10:33:30|376.51|374.11|376.36|373.96|376.51|374.11|376.36|373.96|0
1632134020000|2021-09-20 10:33:40|376.21|373.81|376.28|373.88|376.28|373.88|376.21|373.81|0
1632134030000|2021-09-20 10:33:50|376.36|373.96|376.07|373.67|376.36|373.96|376.07|373.67|0
1632134040000|2021-09-20 10:34:00|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1632134070000|2021-09-20 10:34:30|376.21|373.81|376.07|373.67|376.21|373.81|376.07|373.67|0
1632134100000|2021-09-20 10:35:00|375.92|373.52|375.77|373.37|375.92|373.52|375.77|373.37|0
1632134110000|2021-09-20 10:35:10|375.63|373.23|375.63|373.23|375.7|373.3|375.48|373.08|0
1632134120000|2021-09-20 10:35:20|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1632134140000|2021-09-20 10:35:40|375.63|373.23|375.77|373.37|375.77|373.37|375.63|373.23|0
1632134160000|2021-09-20 10:36:00|375.84|373.44|376.07|373.67|376.07|373.67|375.84|373.44|0
1632134180000|2021-09-20 10:36:20|376.14|373.74|376.07|373.67|376.21|373.81|376.07|373.67|0
1632134190000|2021-09-20 10:36:30|375.92|373.52|375.92|373.52|375.92|373.52|375.84|373.44|0
1632134200000|2021-09-20 10:36:40|375.77|373.37|375.92|373.52|375.92|373.52|375.77|373.37|0
1632134210000|2021-09-20 10:36:50|375.99|373.59|375.92|373.52|375.99|373.59|375.92|373.52|0
1632134220000|2021-09-20 10:37:00|375.99|373.59|375.92|373.52|375.99|373.59|375.92|373.52|0
1632134230000|2021-09-20 10:37:10|375.77|373.37|375.77|373.37|375.84|373.44|375.77|373.37|0
1632134240000|2021-09-20 10:37:20|375.92|373.52|375.7|373.3|375.92|373.52|375.7|373.3|0
1632134250000|2021-09-20 10:37:30|375.63|373.23|375.77|373.37|375.77|373.37|375.63|373.23|0
1632134260000|2021-09-20 10:37:40|375.63|373.23|374.9|372.5|375.77|373.37|374.9|372.5|0
1632134270000|2021-09-20 10:37:50|375.04|372.64|375.19|372.79|375.19|372.79|375.04|372.64|0
1632134280000|2021-09-20 10:38:00|375.04|372.64|374.82|372.42|375.04|372.64|374.82|372.42|0
1632134290000|2021-09-20 10:38:10|374.75|372.35|374.6|372.2|374.75|372.35|374.6|372.2|0
1632134300000|2021-09-20 10:38:20|374.31|371.91|374.6|372.2|374.6|372.2|374.31|371.91|0
1632134320000|2021-09-20 10:38:40|374.75|372.35|374.46|372.06|374.75|372.35|374.46|372.06|0
1632134330000|2021-09-20 10:38:50|374.75|372.35|374.75|372.35|374.9|372.5|374.75|372.35|0
1632134340000|2021-09-20 10:39:00|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1632134350000|2021-09-20 10:39:10|374.75|372.35|374.75|372.35|374.75|372.35|374.75|372.35|0
1632134360000|2021-09-20 10:39:20|374.9|372.5|374.75|372.35|374.9|372.5|374.67|372.27|0
1632134370000|2021-09-20 10:39:30|374.6|372.2|374.75|372.35|374.75|372.35|374.6|372.2|0
1632134380000|2021-09-20 10:39:40|374.89|372.49|374.75|372.35|374.89|372.49|374.75|372.35|0
1632134390000|2021-09-20 10:39:50|374.6|372.2|374.89|372.49|374.89|372.49|374.6|372.2|0
1632134400000|2021-09-20 10:40:00|374.75|372.35|374.31|371.91|374.75|372.35|374.31|371.91|0
1632134410000|2021-09-20 10:40:10|374.38|371.98|374.46|372.06|374.46|372.06|374.38|371.98|0
1632134420000|2021-09-20 10:40:20|374.6|372.2|374.46|372.06|374.6|372.2|374.46|372.06|0
1632134430000|2021-09-20 10:40:30|374.38|371.98|374.38|371.98|374.46|372.06|374.38|371.98|0
1632134440000|2021-09-20 10:40:40|374.46|372.06|374.6|372.2|374.6|372.2|374.46|372.06|0
1632134450000|2021-09-20 10:40:50|374.46|372.06|374.6|372.2|374.6|372.2|374.46|372.06|0
1632134460000|2021-09-20 10:41:00|374.75|372.35|374.89|372.49|374.89|372.49|374.75|372.35|0
1632134470000|2021-09-20 10:41:10|374.75|372.35|375.04|372.64|375.04|372.64|374.75|372.35|0
1632134480000|2021-09-20 10:41:20|375.19|372.79|375.04|372.64|375.19|372.79|375.04|372.64|0
1632134490000|2021-09-20 10:41:30|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1632134500000|2021-09-20 10:41:40|375.33|372.93|375.11|372.71|375.48|373.08|375.11|372.71|0
1632134510000|2021-09-20 10:41:50|375.19|372.79|375.19|372.79|375.4|373|375.19|372.79|0
1632134520000|2021-09-20 10:42:00|375.26|372.86|375.55|373.15|375.55|373.15|375.26|372.86|0
1632134530000|2021-09-20 10:42:10|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1632134540000|2021-09-20 10:42:20|375.4|373|375.4|373|375.4|373|375.4|373|0
1632134550000|2021-09-20 10:42:30|375.33|372.93|375.19|372.79|375.33|372.93|375.19|372.79|0
1632134560000|2021-09-20 10:42:40|375.04|372.64|375.19|372.79|375.19|372.79|375.04|372.64|0
1632134570000|2021-09-20 10:42:50|375.33|372.93|375.19|372.79|375.33|372.93|375.19|372.79|0
1632134580000|2021-09-20 10:43:00|375.33|372.93|375.19|372.79|375.33|372.93|375.19|372.79|0
1632134590000|2021-09-20 10:43:10|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1632134600000|2021-09-20 10:43:20|374.75|372.35|374.89|372.49|374.89|372.49|374.75|372.35|0
1632134610000|2021-09-20 10:43:30|374.96|372.56|374.89|372.49|374.96|372.56|374.89|372.49|0
1632134620000|2021-09-20 10:43:40|374.96|372.56|375.04|372.64|375.19|372.79|374.96|372.56|0
1632134630000|2021-09-20 10:43:50|375.19|372.79|375.33|372.93|375.33|372.93|375.19|372.79|0
1632134640000|2021-09-20 10:44:00|375.19|372.79|375.04|372.64|375.19|372.79|374.75|372.35|0
1632134650000|2021-09-20 10:44:10|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1632134660000|2021-09-20 10:44:20|375.04|372.64|375.19|372.79|375.19|372.79|375.04|372.64|0
1632134680000|2021-09-20 10:44:40|375.04|372.64|374.75|372.35|375.04|372.64|374.75|372.35|0
1632134690000|2021-09-20 10:44:50|374.89|372.49|375.04|372.64|375.04|372.64|374.89|372.49|0
1632134700000|2021-09-20 10:45:00|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1632134720000|2021-09-20 10:45:20|375.11|372.71|375.18|372.78|375.18|372.78|375.11|372.71|0
1632134730000|2021-09-20 10:45:30|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1632134740000|2021-09-20 10:45:40|375.48|373.08|375.18|372.78|375.48|373.08|375.18|372.78|0
1632134750000|2021-09-20 10:45:50|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1632134760000|2021-09-20 10:46:00|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1632134780000|2021-09-20 10:46:20|375.33|372.93|375.18|372.78|375.48|373.08|375.18|372.78|0
1632134790000|2021-09-20 10:46:30|375.33|372.93|375.48|373.08|375.48|373.08|375.33|372.93|0
1632134810000|2021-09-20 10:46:50|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1632134820000|2021-09-20 10:47:00|375.4|373|375.48|373.08|375.48|373.08|375.33|372.93|0
1632134830000|2021-09-20 10:47:10|375.62|373.22|375.77|373.37|375.77|373.37|375.62|373.22|0
1632134850000|2021-09-20 10:47:30|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1632134860000|2021-09-20 10:47:40|375.77|373.37|375.62|373.22|375.77|373.37|375.62|373.22|0
1632134870000|2021-09-20 10:47:50|375.69|373.29|375.91|373.51|375.91|373.51|375.69|373.29|0
1632134880000|2021-09-20 10:48:00|375.77|373.37|375.91|373.51|375.91|373.51|375.77|373.37|0
1632134890000|2021-09-20 10:48:10|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1632134900000|2021-09-20 10:48:20|375.77|373.37|375.62|373.22|375.77|373.37|375.62|373.22|0
1632134910000|2021-09-20 10:48:30|375.48|373.08|375.18|372.78|375.48|373.08|375.18|372.78|0
1632134920000|2021-09-20 10:48:40|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1632134930000|2021-09-20 10:48:50|375.18|372.78|375.18|372.78|375.33|372.93|375.18|372.78|0
1632134940000|2021-09-20 10:49:00|375.25|372.85|375.18|372.78|375.25|372.85|375.18|372.78|0
1632134950000|2021-09-20 10:49:10|375.11|372.71|375.18|372.78|375.18|372.78|375.11|372.71|0
1632134960000|2021-09-20 10:49:20|375.33|372.93|375.48|373.08|375.48|373.08|375.33|372.93|0
1632134970000|2021-09-20 10:49:30|375.33|372.93|375.48|373.08|375.48|373.08|375.33|372.93|0
1632134980000|2021-09-20 10:49:40|375.62|373.22|375.62|373.22|375.62|373.22|375.48|373.08|0
1632134990000|2021-09-20 10:49:50|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1632135000000|2021-09-20 10:50:00|375.4|373|375.48|373.08|375.62|373.22|375.4|373|0
1632135010000|2021-09-20 10:50:10|375.33|372.93|375.48|373.08|375.48|373.08|375.33|372.93|0
1632135020000|2021-09-20 10:50:20|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1632135040000|2021-09-20 10:50:40|375.18|372.78|375.33|372.93|375.4|373|375.18|372.78|0
1632135050000|2021-09-20 10:50:50|375.4|373|375.33|372.93|375.4|373|375.33|372.93|0
1632135060000|2021-09-20 10:51:00|375.4|373|375.47|373.07|375.47|373.07|375.4|373|0
1632135070000|2021-09-20 10:51:10|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1632135080000|2021-09-20 10:51:20|375.4|373|375.4|373|375.47|373.07|375.33|372.93|0
1632135090000|2021-09-20 10:51:30|375.47|373.07|375.33|372.93|375.47|373.07|375.33|372.93|0
1632135110000|2021-09-20 10:51:50|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1632135120000|2021-09-20 10:52:00|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1632135140000|2021-09-20 10:52:20|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1632135160000|2021-09-20 10:52:40|375.33|372.93|375.18|372.78|375.33|372.93|375.18|372.78|0
1632135170000|2021-09-20 10:52:50|375.33|372.93|374.89|372.49|375.33|372.93|374.89|372.49|0
1632135180000|2021-09-20 10:53:00|374.81|372.41|374.96|372.56|374.96|372.56|374.81|372.41|0
1632135190000|2021-09-20 10:53:10|375.04|372.64|374.89|372.49|375.04|372.64|374.89|372.49|0
1632135200000|2021-09-20 10:53:20|375.04|372.64|375.18|372.78|375.18|372.78|375.04|372.64|0
1632135210000|2021-09-20 10:53:30|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1632135220000|2021-09-20 10:53:40|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1632135230000|2021-09-20 10:53:50|374.6|372.2|374.81|372.41|374.81|372.41|374.6|372.2|0
1632135240000|2021-09-20 10:54:00|374.89|372.49|375.04|372.64|375.04|372.64|374.89|372.49|0
1632135250000|2021-09-20 10:54:10|374.89|372.49|375.04|372.64|375.04|372.64|374.89|372.49|0
1632135260000|2021-09-20 10:54:20|374.89|372.49|374.89|372.49|374.89|372.49|374.74|372.34|0
1632135280000|2021-09-20 10:54:40|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1632135290000|2021-09-20 10:54:50|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1632135300000|2021-09-20 10:55:00|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1632135310000|2021-09-20 10:55:10|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1632135320000|2021-09-20 10:55:20|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1632135340000|2021-09-20 10:55:40|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1632135350000|2021-09-20 10:55:50|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1632135360000|2021-09-20 10:56:00|374.01|371.61|373.72|371.32|374.01|371.61|373.72|371.32|0
1632135380000|2021-09-20 10:56:20|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1632135390000|2021-09-20 10:56:30|373.43|371.03|372.85|370.45|373.43|371.03|372.7|370.3|0
1632135400000|2021-09-20 10:56:40|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1632135410000|2021-09-20 10:56:50|372.7|370.3|372.7|370.3|372.7|370.3|372.55|370.15|0
1632135420000|2021-09-20 10:57:00|372.85|370.45|372.99|370.59|372.99|370.59|372.85|370.45|0
1632135430000|2021-09-20 10:57:10|373.14|370.74|372.99|370.59|373.14|370.74|372.99|370.59|0
1632135440000|2021-09-20 10:57:20|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1632135450000|2021-09-20 10:57:30|372.99|370.59|372.85|370.45|372.99|370.59|372.85|370.45|0
1632135460000|2021-09-20 10:57:40|372.99|370.59|372.99|370.59|372.99|370.59|372.85|370.45|0
1632135470000|2021-09-20 10:57:50|373.14|370.74|373.28|370.88|373.28|370.88|373.14|370.74|0
1632135480000|2021-09-20 10:58:00|373.14|370.74|373.28|370.88|373.28|370.88|373.14|370.74|0
1632135490000|2021-09-20 10:58:10|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1632135500000|2021-09-20 10:58:20|373.57|371.17|373.14|370.74|373.57|371.17|373.14|370.74|0
1632135510000|2021-09-20 10:58:30|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1632135530000|2021-09-20 10:58:50|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1632135540000|2021-09-20 10:59:00|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1632135550000|2021-09-20 10:59:10|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1632135560000|2021-09-20 10:59:20|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1632135570000|2021-09-20 10:59:30|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1632135580000|2021-09-20 10:59:40|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1632135590000|2021-09-20 10:59:50|373.72|371.32|373.28|370.88|373.72|371.32|373.28|370.88|0
1632135600000|2021-09-20 11:00:00|373.43|371.03|373.64|371.24|373.72|371.32|373.43|371.03|0
1632135610000|2021-09-20 11:00:10|373.57|371.17|373.43|371.03|373.57|371.17|373.28|370.88|0
1632135620000|2021-09-20 11:00:20|373.28|370.88|373.14|370.74|373.28|370.88|372.99|370.59|0
1632135630000|2021-09-20 11:00:30|373.43|371.03|373.57|371.17|373.57|371.17|373.43|371.03|0
1632135640000|2021-09-20 11:00:40|373.43|371.03|373.57|371.17|373.57|371.17|373.43|371.03|0
1632135650000|2021-09-20 11:00:50|373.43|371.03|373.72|371.32|373.72|371.32|373.43|371.03|0
1632135660000|2021-09-20 11:01:00|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1632135670000|2021-09-20 11:01:10|373.64|371.24|373.64|371.24|373.64|371.24|373.57|371.17|0
1632135680000|2021-09-20 11:01:20|373.72|371.32|374.16|371.76|374.16|371.76|373.72|371.32|0
1632135690000|2021-09-20 11:01:30|374.01|371.61|373.86|371.46|374.01|371.61|373.86|371.46|0
1632135700000|2021-09-20 11:01:40|373.72|371.32|373.43|371.03|373.72|371.32|373.43|371.03|0
1632135710000|2021-09-20 11:01:50|373.57|371.17|373.72|371.32|373.72|371.32|373.5|371.1|0
1632135730000|2021-09-20 11:02:10|373.86|371.46|373.86|371.46|373.86|371.46|373.72|371.32|0
1632135740000|2021-09-20 11:02:20|373.72|371.32|373.79|371.39|373.79|371.39|373.72|371.32|0
1632135750000|2021-09-20 11:02:30|373.86|371.46|373.86|371.46|373.86|371.46|373.86|371.46|0
1632135760000|2021-09-20 11:02:40|373.72|371.32|373.86|371.46|373.86|371.46|373.72|371.32|0
1632135770000|2021-09-20 11:02:50|373.72|371.32|373.72|371.32|373.72|371.32|373.72|371.32|0
1632135780000|2021-09-20 11:03:00|373.86|371.46|374.08|371.68|374.16|371.76|373.86|371.46|0
1632135790000|2021-09-20 11:03:10|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1632135800000|2021-09-20 11:03:20|374.45|372.05|374.74|372.34|374.74|372.34|374.45|372.05|0
1632135810000|2021-09-20 11:03:30|374.89|372.49|374.59|372.19|375.03|372.63|374.59|372.19|0
1632135820000|2021-09-20 11:03:40|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1632135830000|2021-09-20 11:03:50|374.88|372.48|374.88|372.48|374.88|372.48|374.74|372.34|0
1632135840000|2021-09-20 11:04:00|374.96|372.56|375.03|372.63|375.03|372.63|374.88|372.48|0
1632135850000|2021-09-20 11:04:10|375.18|372.78|375.18|372.78|375.32|372.92|375.18|372.78|0
1632135870000|2021-09-20 11:04:30|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1632135880000|2021-09-20 11:04:40|375.18|372.78|374.74|372.34|375.18|372.78|374.74|372.34|0
1632135890000|2021-09-20 11:04:50|374.88|372.48|374.74|372.34|374.88|372.48|374.74|372.34|0
1632135900000|2021-09-20 11:05:00|374.88|372.48|374.74|372.34|374.88|372.48|374.74|372.34|0
1632135910000|2021-09-20 11:05:10|374.81|372.41|374.74|372.34|374.88|372.48|374.74|372.34|0
1632135920000|2021-09-20 11:05:20|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1632135930000|2021-09-20 11:05:30|374.74|372.34|374.45|372.05|374.74|372.34|374.45|372.05|0
1632135940000|2021-09-20 11:05:40|374.74|372.34|374.74|372.34|374.74|372.34|374.59|372.19|0
1632135950000|2021-09-20 11:05:50|374.88|372.48|374.81|372.41|374.88|372.48|374.81|372.41|0
1632135960000|2021-09-20 11:06:00|374.74|372.34|374.74|372.34|374.74|372.34|374.59|372.19|0
1632135970000|2021-09-20 11:06:10|374.59|372.19|374.37|371.97|374.59|372.19|374.37|371.97|0
1632135980000|2021-09-20 11:06:20|374.45|372.05|374.59|372.19|374.59|372.19|374.45|372.05|0
1632135990000|2021-09-20 11:06:30|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1632136000000|2021-09-20 11:06:40|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1632136010000|2021-09-20 11:06:50|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1632136020000|2021-09-20 11:07:00|374.59|372.19|374.45|372.05|374.59|372.19|374.45|372.05|0
1632136030000|2021-09-20 11:07:10|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1632136050000|2021-09-20 11:07:30|374.45|372.05|374.59|372.19|374.59|372.19|374.45|372.05|0
1632136060000|2021-09-20 11:07:40|374.74|372.34|374.74|372.34|374.74|372.34|374.59|372.19|0
1632136070000|2021-09-20 11:07:50|374.59|372.19|374.66|372.26|374.66|372.26|374.59|372.19|0
1632136080000|2021-09-20 11:08:00|374.74|372.34|374.95|372.55|374.95|372.55|374.59|372.19|0
1632136090000|2021-09-20 11:08:10|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1632136100000|2021-09-20 11:08:20|375.1|372.7|375.03|372.63|375.1|372.7|375.03|372.63|0
1632136120000|2021-09-20 11:08:40|375.18|372.78|374.88|372.48|375.18|372.78|374.88|372.48|0
1632136130000|2021-09-20 11:08:50|375.03|372.63|374.88|372.48|375.03|372.63|374.88|372.48|0
1632136140000|2021-09-20 11:09:00|374.59|372.19|374.22|371.82|374.59|372.19|374.22|371.82|0
1632136150000|2021-09-20 11:09:10|374.3|371.9|373.86|371.46|374.3|371.9|373.86|371.46|0
1632136160000|2021-09-20 11:09:20|374.01|371.61|373.86|371.46|374.15|371.75|373.86|371.46|0
1632136180000|2021-09-20 11:09:40|374.01|371.61|373.86|371.46|374.01|371.61|373.86|371.46|0
1632136190000|2021-09-20 11:09:50|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1632136200000|2021-09-20 11:10:00|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1632136210000|2021-09-20 11:10:10|374.59|372.19|374.44|372.04|374.59|372.19|374.44|372.04|0
1632136220000|2021-09-20 11:10:20|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1632136230000|2021-09-20 11:10:30|374.74|372.34|374.81|372.41|374.81|372.41|374.74|372.34|0
1632136240000|2021-09-20 11:10:40|374.88|372.48|375.03|372.63|375.03|372.63|374.88|372.48|0
1632136250000|2021-09-20 11:10:50|375.32|372.92|375.17|372.77|375.32|372.92|375.17|372.77|0
1632136260000|2021-09-20 11:11:00|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1632136270000|2021-09-20 11:11:10|375.17|372.77|375.17|372.77|375.17|372.77|375.1|372.7|0
1632136280000|2021-09-20 11:11:20|375.03|372.63|375.17|372.77|375.17|372.77|375.03|372.63|0
1632136290000|2021-09-20 11:11:30|375.03|372.63|375.17|372.77|375.17|372.77|375.03|372.63|0
1632136300000|2021-09-20 11:11:40|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1632136310000|2021-09-20 11:11:50|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1632136320000|2021-09-20 11:12:00|375.32|372.92|375.17|372.77|375.32|372.92|375.17|372.77|0
1632136330000|2021-09-20 11:12:10|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1632136340000|2021-09-20 11:12:20|375.39|372.99|375.47|373.07|375.47|373.07|375.39|372.99|0
1632136350000|2021-09-20 11:12:30|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1632136360000|2021-09-20 11:12:40|375.32|372.92|375.17|372.77|375.32|372.92|375.17|372.77|0
1632136370000|2021-09-20 11:12:50|375.32|372.92|375.17|372.77|375.32|372.92|375.17|372.77|0
1632136380000|2021-09-20 11:13:00|375.47|373.07|375.32|372.92|375.47|373.07|375.32|372.92|0
1632136390000|2021-09-20 11:13:10|375.17|372.77|375.03|372.63|375.17|372.77|375.03|372.63|0
1632136400000|2021-09-20 11:13:20|374.88|372.48|374.88|372.48|375.03|372.63|374.88|372.48|0
1632136410000|2021-09-20 11:13:30|374.73|372.33|374.95|372.55|375.03|372.63|374.73|372.33|0
1632136420000|2021-09-20 11:13:40|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1632136430000|2021-09-20 11:13:50|375.03|372.63|374.88|372.48|375.03|372.63|374.88|372.48|0
1632136440000|2021-09-20 11:14:00|374.73|372.33|374.73|372.33|374.88|372.48|374.73|372.33|0
1632136460000|2021-09-20 11:14:20|374.59|372.19|374.73|372.33|374.73|372.33|374.59|372.19|0
1632136480000|2021-09-20 11:14:40|374.88|372.48|375.03|372.63|375.03|372.63|374.88|372.48|0
1632136510000|2021-09-20 11:15:10|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1632136520000|2021-09-20 11:15:20|374.73|372.33|374.59|372.19|374.73|372.33|374.59|372.19|0
1632136530000|2021-09-20 11:15:30|374.44|372.04|374.73|372.33|374.73|372.33|374.44|372.04|0
1632136540000|2021-09-20 11:15:40|374.8|372.4|374.73|372.33|374.88|372.48|374.73|372.33|0
1632136550000|2021-09-20 11:15:50|374.59|372.19|374.73|372.33|374.73|372.33|374.59|372.19|0
1632136560000|2021-09-20 11:16:00|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1632136580000|2021-09-20 11:16:20|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1632136590000|2021-09-20 11:16:30|374.88|372.48|374.88|372.48|374.95|372.55|374.88|372.48|0
1632136600000|2021-09-20 11:16:40|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1632136620000|2021-09-20 11:17:00|374.88|372.48|374.73|372.33|374.88|372.48|374.73|372.33|0
1632136630000|2021-09-20 11:17:10|374.88|372.48|375.03|372.63|375.03|372.63|374.88|372.48|0
1632136650000|2021-09-20 11:17:30|374.88|372.48|374.73|372.33|374.88|372.48|374.73|372.33|0
1632136660000|2021-09-20 11:17:40|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1632136670000|2021-09-20 11:17:50|374.3|371.9|374.44|372.04|374.44|372.04|374.3|371.9|0
1632136680000|2021-09-20 11:18:00|374.59|372.19|374.44|372.04|374.59|372.19|374.44|372.04|0
1632136710000|2021-09-20 11:18:30|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1632136730000|2021-09-20 11:18:50|374.29|371.89|374.22|371.82|374.29|371.89|374.15|371.75|0
1632136740000|2021-09-20 11:19:00|374.36|371.96|374.29|371.89|374.44|372.04|374.29|371.89|0
1632136750000|2021-09-20 11:19:10|374.44|372.04|374.29|371.89|374.44|372.04|374.29|371.89|0
1632136760000|2021-09-20 11:19:20|374.44|372.04|374.29|371.89|374.44|372.04|374.29|371.89|0
1632136780000|2021-09-20 11:19:40|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1632136790000|2021-09-20 11:19:50|374|371.6|373.93|371.53|374|371.6|373.86|371.46|0
1632136800000|2021-09-20 11:20:00|374|371.6|373.71|371.31|374|371.6|373.71|371.31|0
1632136810000|2021-09-20 11:20:10|373.56|371.16|373.42|371.02|373.56|371.16|373.42|371.02|0
1632136820000|2021-09-20 11:20:20|373.27|370.87|373.42|371.02|373.42|371.02|373.27|370.87|0
1632136830000|2021-09-20 11:20:30|373.27|370.87|373.2|370.8|373.27|370.87|373.13|370.73|0
1632136840000|2021-09-20 11:20:40|373.27|370.87|372.84|370.44|373.27|370.87|372.69|370.29|0
1632136850000|2021-09-20 11:20:50|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1632136860000|2021-09-20 11:21:00|372.84|370.44|372.25|369.85|372.84|370.44|372.25|369.85|0
1632136870000|2021-09-20 11:21:10|372.11|369.71|371.96|369.56|372.11|369.71|371.82|369.42|0
1632136880000|2021-09-20 11:21:20|372.4|370|372.98|370.58|372.98|370.58|372.4|370|0
1632136890000|2021-09-20 11:21:30|373.13|370.73|372.98|370.58|373.13|370.73|372.98|370.58|0
1632136900000|2021-09-20 11:21:40|373.05|370.65|372.98|370.58|373.05|370.65|372.84|370.44|0
1632136910000|2021-09-20 11:21:50|373.27|370.87|372.4|370|373.27|370.87|372.4|370|0
1632136920000|2021-09-20 11:22:00|372.25|369.85|372.83|370.43|372.83|370.43|372.25|369.85|0
1632136930000|2021-09-20 11:22:10|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1632136940000|2021-09-20 11:22:20|374.15|371.75|374.29|371.89|374.29|371.89|374.15|371.75|0
1632136950000|2021-09-20 11:22:30|374.15|371.75|374.29|371.89|374.29|371.89|374.15|371.75|0
1632136960000|2021-09-20 11:22:40|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1632136970000|2021-09-20 11:22:50|374.29|371.89|373.86|371.46|374.29|371.89|373.56|371.16|0
1632136980000|2021-09-20 11:23:00|374|371.6|374.15|371.75|374.15|371.75|374|371.6|0
1632136990000|2021-09-20 11:23:10|374|371.6|374|371.6|374|371.6|373.86|371.46|0
1632137000000|2021-09-20 11:23:20|374.15|371.75|374|371.6|374.15|371.75|374|371.6|0
1632137010000|2021-09-20 11:23:30|373.86|371.46|374|371.6|374|371.6|373.86|371.46|0
1632137020000|2021-09-20 11:23:40|374.15|371.75|374.15|371.75|374.15|371.75|374|371.6|0
1632137030000|2021-09-20 11:23:50|373.86|371.46|373.71|371.31|373.86|371.46|373.71|371.31|0
1632137040000|2021-09-20 11:24:00|373.86|371.46|373.42|371.02|373.86|371.46|373.42|371.02|0
1632137050000|2021-09-20 11:24:10|373.05|370.65|372.84|370.44|373.13|370.73|372.84|370.44|0
1632137060000|2021-09-20 11:24:20|372.98|370.58|372.98|370.58|373.13|370.73|372.98|370.58|0
1632137070000|2021-09-20 11:24:30|373.13|370.73|373.27|370.87|373.27|370.87|373.13|370.73|0
1632137080000|2021-09-20 11:24:40|373.56|371.16|373.42|371.02|373.56|371.16|373.42|371.02|0
1632137090000|2021-09-20 11:24:50|372.84|370.44|372.69|370.29|372.84|370.44|372.69|370.29|0
1632137100000|2021-09-20 11:25:00|372.84|370.44|372.98|370.58|373.13|370.73|372.84|370.44|0
1632137110000|2021-09-20 11:25:10|373.13|370.73|373.13|370.73|373.13|370.73|372.98|370.58|0
1632137120000|2021-09-20 11:25:20|372.98|370.58|373.13|370.73|373.13|370.73|372.98|370.58|0
1632137130000|2021-09-20 11:25:30|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1632137140000|2021-09-20 11:25:40|373.13|370.73|373.2|370.8|373.2|370.8|373.13|370.73|0
1632137150000|2021-09-20 11:25:50|373.27|370.87|373.27|370.87|373.27|370.87|373.13|370.73|0
1632137160000|2021-09-20 11:26:00|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1632137170000|2021-09-20 11:26:10|373.27|370.87|372.69|370.29|373.27|370.87|372.69|370.29|0
1632137180000|2021-09-20 11:26:20|372.55|370.15|372.69|370.29|372.69|370.29|372.55|370.15|0
1632137190000|2021-09-20 11:26:30|372.55|370.15|372.4|370|372.55|370.15|372.4|370|0
1632137200000|2021-09-20 11:26:40|372.55|370.15|372.55|370.15|372.55|370.15|371.96|369.56|0
1632137210000|2021-09-20 11:26:50|372.69|370.29|372.25|369.85|372.69|370.29|372.25|369.85|0
1632137220000|2021-09-20 11:27:00|372.4|370|372.69|370.29|372.76|370.36|372.4|370|0
1632137230000|2021-09-20 11:27:10|372.4|370|372.4|370|372.55|370.15|372.4|370|0
1632137240000|2021-09-20 11:27:20|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1632137250000|2021-09-20 11:27:30|372.54|370.14|372.84|370.44|372.84|370.44|372.54|370.14|0
1632137260000|2021-09-20 11:27:40|372.69|370.29|372.54|370.14|372.69|370.29|372.4|370|0
1632137270000|2021-09-20 11:27:50|372.4|370|372.4|370|372.54|370.14|372.4|370|0
1632137280000|2021-09-20 11:28:00|372.54|370.14|371.96|369.56|372.54|370.14|371.96|369.56|0
1632137290000|2021-09-20 11:28:10|372.03|369.63|371.96|369.56|372.11|369.71|371.96|369.56|0
1632137300000|2021-09-20 11:28:20|371.82|369.42|371.96|369.56|371.96|369.56|371.82|369.42|0
1632137310000|2021-09-20 11:28:30|371.82|369.42|371.82|369.42|371.96|369.56|371.82|369.42|0
1632137320000|2021-09-20 11:28:40|371.96|369.56|371.82|369.42|371.96|369.56|371.82|369.42|0
1632137330000|2021-09-20 11:28:50|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1632137340000|2021-09-20 11:29:00|371.89|369.49|372.11|369.71|372.11|369.71|371.89|369.49|0
1632137350000|2021-09-20 11:29:10|372.25|369.85|372.4|370|372.4|370|372.25|369.85|0
1632137360000|2021-09-20 11:29:20|372.25|369.85|372.25|369.85|372.25|369.85|372.25|369.85|0
1632137370000|2021-09-20 11:29:30|372.11|369.71|372.25|369.85|372.25|369.85|372.11|369.71|0
1632137380000|2021-09-20 11:29:40|372.4|370|372.69|370.29|372.69|370.29|372.4|370|0
1632137390000|2021-09-20 11:29:50|372.83|370.43|372.69|370.29|372.83|370.43|372.69|370.29|0
1632137400000|2021-09-20 11:30:00|372.98|370.58|372.25|369.85|372.98|370.58|372.25|369.85|0
1632137410000|2021-09-20 11:30:10|372.4|370|371.82|369.42|372.4|370|371.82|369.42|0
1632137420000|2021-09-20 11:30:20|371.16|368.76|370.37|367.97|371.16|368.76|370.37|367.97|0
1632137430000|2021-09-20 11:30:30|370.51|368.11|370.8|368.4|370.8|368.4|370.37|367.97|0
1632137440000|2021-09-20 11:30:40|370.66|368.26|370.08|367.68|370.66|368.26|370.08|367.68|0
1632137450000|2021-09-20 11:30:50|369.93|367.53|370.08|367.68|370.22|367.82|369.93|367.53|0
1632137460000|2021-09-20 11:31:00|370.22|367.82|370.66|368.26|370.66|368.26|369.93|367.53|0
1632137470000|2021-09-20 11:31:10|370.73|368.33|370.66|368.26|370.73|368.33|370.51|368.11|0
1632137480000|2021-09-20 11:31:20|370.51|368.11|370.58|368.18|370.58|368.18|370.51|368.11|0
1632137490000|2021-09-20 11:31:30|370.51|368.11|370.8|368.4|370.8|368.4|370.51|368.11|0
1632137500000|2021-09-20 11:31:40|370.95|368.55|370.95|368.55|370.95|368.55|370.8|368.4|0
1632137510000|2021-09-20 11:31:50|370.8|368.4|370.8|368.4|370.95|368.55|370.66|368.26|0
1632137520000|2021-09-20 11:32:00|370.95|368.55|370.8|368.4|370.95|368.55|370.8|368.4|0
1632137530000|2021-09-20 11:32:10|370.66|368.26|370.37|367.97|370.66|368.26|370.37|367.97|0
1632137540000|2021-09-20 11:32:20|370.08|367.68|370.22|367.82|370.22|367.82|370.08|367.68|0
1632137550000|2021-09-20 11:32:30|370.08|367.68|369.5|367.1|370.08|367.68|369.5|367.1|0
1632137560000|2021-09-20 11:32:40|369.35|366.95|369.06|366.66|369.35|366.95|369.06|366.66|0
1632137570000|2021-09-20 11:32:50|369.21|366.81|369.21|366.81|369.35|366.95|369.21|366.81|0
1632137580000|2021-09-20 11:33:00|369.35|366.95|369.21|366.81|369.35|366.95|369.21|366.81|0
1632137590000|2021-09-20 11:33:10|369.35|366.95|369.21|366.81|369.35|366.95|369.21|366.81|0
1632137600000|2021-09-20 11:33:20|369.35|366.95|369.35|366.95|369.5|367.1|369.35|366.95|0
1632137610000|2021-09-20 11:33:30|369.5|367.1|369.35|366.95|369.5|367.1|369.35|366.95|0
1632137620000|2021-09-20 11:33:40|369.5|367.1|369.35|366.95|369.5|367.1|369.35|366.95|0
1632137630000|2021-09-20 11:33:50|369.06|366.66|369.06|366.66|369.06|366.66|369.06|366.66|0
1632137640000|2021-09-20 11:34:00|368.63|366.23|368.63|366.23|368.77|366.37|368.63|366.23|0
1632137650000|2021-09-20 11:34:10|368.77|366.37|368.77|366.37|368.77|366.37|368.77|366.37|0
1632137660000|2021-09-20 11:34:20|368.63|366.23|368.77|366.37|368.77|366.37|368.63|366.23|0
1632137670000|2021-09-20 11:34:30|368.92|366.52|368.92|366.52|369.06|366.66|368.92|366.52|0
1632137680000|2021-09-20 11:34:40|369.06|366.66|369.21|366.81|369.21|366.81|369.06|366.66|0
1632137690000|2021-09-20 11:34:50|369.5|367.1|369.06|366.66|369.5|367.1|369.06|366.66|0
1632137700000|2021-09-20 11:35:00|368.92|366.52|369.21|366.81|369.21|366.81|368.92|366.52|0
1632137710000|2021-09-20 11:35:10|369.06|366.66|369.35|366.95|369.35|366.95|369.06|366.66|0
1632137720000|2021-09-20 11:35:20|369.28|366.88|369.35|366.95|369.35|366.95|369.28|366.88|0
1632137740000|2021-09-20 11:35:40|369.5|367.1|369.79|367.39|369.79|367.39|369.5|367.1|0
1632137750000|2021-09-20 11:35:50|369.64|367.24|369.64|367.24|369.64|367.24|369.5|367.1|0
1632137760000|2021-09-20 11:36:00|369.35|366.95|369.5|367.1|369.5|367.1|369.35|366.95|0
1632137770000|2021-09-20 11:36:10|369.64|367.24|369.64|367.24|369.64|367.24|369.57|367.17|0
1632137780000|2021-09-20 11:36:20|369.5|367.1|369.79|367.39|369.79|367.39|369.5|367.1|0
1632137790000|2021-09-20 11:36:30|369.93|367.53|369.79|367.39|370.08|367.68|369.79|367.39|0
1632137800000|2021-09-20 11:36:40|369.35|366.95|369.64|367.24|369.64|367.24|369.35|366.95|0
1632137810000|2021-09-20 11:36:50|369.79|367.39|369.79|367.39|369.79|367.39|369.64|367.24|0
1632137820000|2021-09-20 11:37:00|369.93|367.53|370.07|367.67|370.07|367.67|369.93|367.53|0
1632137830000|2021-09-20 11:37:10|369.93|367.53|370.07|367.67|370.07|367.67|369.93|367.53|0
1632137840000|2021-09-20 11:37:20|370.22|367.82|370.51|368.11|370.51|368.11|370.22|367.82|0
1632137850000|2021-09-20 11:37:30|370.65|368.25|370.65|368.25|370.65|368.25|370.65|368.25|0
1632137860000|2021-09-20 11:37:40|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1632137870000|2021-09-20 11:37:50|370.94|368.54|371.09|368.69|371.09|368.69|370.94|368.54|0
1632137880000|2021-09-20 11:38:00|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1632137890000|2021-09-20 11:38:10|370.87|368.47|370.65|368.25|370.87|368.47|370.65|368.25|0
1632137900000|2021-09-20 11:38:20|370.8|368.4|371.09|368.69|371.09|368.69|370.8|368.4|0
1632137910000|2021-09-20 11:38:30|370.94|368.54|371.09|368.69|371.09|368.69|370.94|368.54|0
1632137920000|2021-09-20 11:38:40|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1632137930000|2021-09-20 11:38:50|371.09|368.69|370.94|368.54|371.09|368.69|370.94|368.54|0
1632137940000|2021-09-20 11:39:00|371.09|368.69|370.94|368.54|371.09|368.69|370.8|368.4|0
1632137950000|2021-09-20 11:39:10|371.09|368.69|371.09|368.69|371.09|368.69|371.09|368.69|0
1632137960000|2021-09-20 11:39:20|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1632137970000|2021-09-20 11:39:30|371.38|368.98|371.52|369.12|371.52|369.12|371.38|368.98|0
1632137980000|2021-09-20 11:39:40|371.59|369.19|371.38|368.98|371.59|369.19|371.38|368.98|0
1632137990000|2021-09-20 11:39:50|371.23|368.83|371.38|368.98|371.38|368.98|371.23|368.83|0
1632138000000|2021-09-20 11:40:00|371.23|368.83|371.16|368.76|371.23|368.83|371.09|368.69|0
1632138010000|2021-09-20 11:40:10|371.09|368.69|371.23|368.83|371.23|368.83|370.94|368.54|0
1632138020000|2021-09-20 11:40:20|371.09|368.69|370.94|368.54|371.09|368.69|370.94|368.54|0
1632138030000|2021-09-20 11:40:30|371.09|368.69|371.09|368.69|371.09|368.69|371.09|368.69|0
1632138040000|2021-09-20 11:40:40|370.94|368.54|371.09|368.69|371.23|368.83|370.94|368.54|0
1632138050000|2021-09-20 11:40:50|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1632138060000|2021-09-20 11:41:00|371.38|368.98|371.23|368.83|371.38|368.98|371.23|368.83|0
1632138070000|2021-09-20 11:41:10|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1632138080000|2021-09-20 11:41:20|371.23|368.83|371.3|368.9|371.3|368.9|371.23|368.83|0
1632138090000|2021-09-20 11:41:30|371.38|368.98|370.51|368.11|371.38|368.98|370.51|368.11|0
1632138100000|2021-09-20 11:41:40|370.07|367.67|369.64|367.24|370.07|367.67|369.64|367.24|0
1632138110000|2021-09-20 11:41:50|369.78|367.38|369.78|367.38|369.78|367.38|369.64|367.24|0
1632138120000|2021-09-20 11:42:00|369.64|367.24|369.49|367.09|369.64|367.24|369.49|367.09|0
1632138130000|2021-09-20 11:42:10|369.64|367.24|369.64|367.24|369.78|367.38|369.64|367.24|0
1632138140000|2021-09-20 11:42:20|369.93|367.53|369.78|367.38|369.93|367.53|369.78|367.38|0
1632138150000|2021-09-20 11:42:30|369.64|367.24|369.78|367.38|369.78|367.38|369.64|367.24|0
1632138180000|2021-09-20 11:43:00|369.64|367.24|369.49|367.09|369.64|367.24|369.2|366.8|0
1632138190000|2021-09-20 11:43:10|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1632138200000|2021-09-20 11:43:20|369.49|367.09|369.49|367.09|369.49|367.09|369.35|366.95|0
1632138210000|2021-09-20 11:43:30|369.64|367.24|369.64|367.24|369.64|367.24|369.49|367.09|0
1632138220000|2021-09-20 11:43:40|369.93|367.53|370|367.6|370.22|367.82|369.93|367.53|0
1632138230000|2021-09-20 11:43:50|369.93|367.53|369.93|367.53|370.07|367.67|369.93|367.53|0
1632138240000|2021-09-20 11:44:00|370|367.6|370.51|368.11|370.51|368.11|370|367.6|0
1632138250000|2021-09-20 11:44:10|370.36|367.96|370.07|367.67|370.36|367.96|370.07|367.67|0
1632138260000|2021-09-20 11:44:20|370.22|367.82|370.07|367.67|370.22|367.82|370.07|367.67|0
1632138270000|2021-09-20 11:44:30|370.22|367.82|370.07|367.67|370.22|367.82|370.07|367.67|0
1632138280000|2021-09-20 11:44:40|370.22|367.82|370.07|367.67|370.22|367.82|370.07|367.67|0
1632138290000|2021-09-20 11:44:50|370.22|367.82|370.51|368.11|370.51|368.11|370.22|367.82|0
1632138300000|2021-09-20 11:45:00|370.65|368.25|370.51|368.11|370.65|368.25|370.51|368.11|0
1632138310000|2021-09-20 11:45:10|370.36|367.96|370.22|367.82|370.36|367.96|369.78|367.38|0
1632138320000|2021-09-20 11:45:20|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1632138330000|2021-09-20 11:45:30|370.22|367.82|370.22|367.82|370.36|367.96|370.22|367.82|0
1632138340000|2021-09-20 11:45:40|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1632138350000|2021-09-20 11:45:50|370.22|367.82|370.07|367.67|370.22|367.82|370.07|367.67|0
1632138360000|2021-09-20 11:46:00|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1632138370000|2021-09-20 11:46:10|370.36|367.96|370.07|367.67|370.36|367.96|370.07|367.67|0
1632138390000|2021-09-20 11:46:30|370.36|367.96|370.22|367.82|370.36|367.96|370.22|367.82|0
1632138400000|2021-09-20 11:46:40|370.36|367.96|370.43|368.03|370.43|368.03|370.36|367.96|0
1632138410000|2021-09-20 11:46:50|370.36|367.96|370.51|368.11|370.51|368.11|370.36|367.96|0
1632138420000|2021-09-20 11:47:00|370.65|368.25|370.65|368.25|370.65|368.25|370.51|368.11|0
1632138430000|2021-09-20 11:47:10|370.8|368.4|370.65|368.25|370.94|368.54|370.65|368.25|0
1632138440000|2021-09-20 11:47:20|370.51|368.11|370.51|368.11|370.51|368.11|370.51|368.11|0
1632138450000|2021-09-20 11:47:30|370.65|368.25|370.51|368.11|370.65|368.25|370.51|368.11|0
1632138460000|2021-09-20 11:47:40|370.36|367.96|370.51|368.11|370.51|368.11|370.36|367.96|0
1632138470000|2021-09-20 11:47:50|370.36|367.96|370.36|367.96|370.5|368.1|370.36|367.96|0
1632138480000|2021-09-20 11:48:00|370.5|368.1|370.5|368.1|370.5|368.1|370.36|367.96|0
1632138490000|2021-09-20 11:48:10|370.36|367.96|370.5|368.1|370.5|368.1|370.36|367.96|0
1632138500000|2021-09-20 11:48:20|370.43|368.03|370.36|367.96|370.43|368.03|370.36|367.96|0
1632138510000|2021-09-20 11:48:30|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1632138530000|2021-09-20 11:48:50|370.36|367.96|370.43|368.03|370.43|368.03|370.36|367.96|0
1632138540000|2021-09-20 11:49:00|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1632138560000|2021-09-20 11:49:20|370.36|367.96|370.57|368.17|370.57|368.17|370.36|367.96|0
1632138570000|2021-09-20 11:49:30|370.65|368.25|370.36|367.96|370.65|368.25|370.36|367.96|0
1632138580000|2021-09-20 11:49:40|370.43|368.03|370.57|368.17|370.57|368.17|370.43|368.03|0
1632138590000|2021-09-20 11:49:50|370.5|368.1|370.5|368.1|370.57|368.17|370.5|368.1|0
1632138600000|2021-09-20 11:50:00|370.36|367.96|370.43|368.03|370.43|368.03|370.36|367.96|0
1632138610000|2021-09-20 11:50:10|370.5|368.1|370.57|368.17|370.65|368.25|370.5|368.1|0
1632138620000|2021-09-20 11:50:20|370.5|368.1|370.36|367.96|370.5|368.1|370.36|367.96|0
1632138630000|2021-09-20 11:50:30|370.21|367.81|370.36|367.96|370.36|367.96|370.07|367.67|0
1632138640000|2021-09-20 11:50:40|370.5|368.1|370.65|368.25|370.65|368.25|370.5|368.1|0
1632138650000|2021-09-20 11:50:50|370.86|368.46|370.65|368.25|370.86|368.46|370.65|368.25|0
1632138660000|2021-09-20 11:51:00|370.94|368.54|371.23|368.83|371.23|368.83|370.94|368.54|0
1632138670000|2021-09-20 11:51:10|371.37|368.97|371.37|368.97|371.37|368.97|371.23|368.83|0
1632138680000|2021-09-20 11:51:20|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1632138690000|2021-09-20 11:51:30|371.37|368.97|371.08|368.68|371.37|368.97|371.08|368.68|0
1632138700000|2021-09-20 11:51:40|370.94|368.54|370.65|368.25|370.94|368.54|370.65|368.25|0
1632138710000|2021-09-20 11:51:50|370.72|368.32|370.94|368.54|370.94|368.54|370.72|368.32|0
1632138720000|2021-09-20 11:52:00|370.79|368.39|370.94|368.54|370.94|368.54|370.79|368.39|0
1632138730000|2021-09-20 11:52:10|371.08|368.68|370.79|368.39|371.08|368.68|370.79|368.39|0
1632138740000|2021-09-20 11:52:20|370.65|368.25|369.92|367.52|370.65|368.25|369.92|367.52|0
1632138750000|2021-09-20 11:52:30|369.78|367.38|369.78|367.38|369.85|367.45|369.78|367.38|0
1632138760000|2021-09-20 11:52:40|369.63|367.23|369.34|366.94|369.63|367.23|369.34|366.94|0
1632138770000|2021-09-20 11:52:50|369.2|366.8|368.91|366.51|369.2|366.8|368.91|366.51|0
1632138780000|2021-09-20 11:53:00|369.06|366.66|369.12|366.72|369.2|366.8|369.06|366.66|0
1632138790000|2021-09-20 11:53:10|369.2|366.8|369.06|366.66|369.2|366.8|369.06|366.66|0
1632138800000|2021-09-20 11:53:20|368.91|366.51|368.77|366.37|368.91|366.51|368.77|366.37|0
1632138810000|2021-09-20 11:53:30|368.84|366.44|368.91|366.51|368.91|366.51|368.84|366.44|0
1632138820000|2021-09-20 11:53:40|368.77|366.37|368.77|366.37|368.77|366.37|368.77|366.37|0
1632138830000|2021-09-20 11:53:50|368.62|366.22|368.91|366.51|368.91|366.51|368.62|366.22|0
1632138840000|2021-09-20 11:54:00|368.77|366.37|368.84|366.44|368.91|366.51|368.77|366.37|0
1632138850000|2021-09-20 11:54:10|368.91|366.51|368.77|366.37|368.91|366.51|368.77|366.37|0
1632138870000|2021-09-20 11:54:30|368.91|366.51|368.91|366.51|368.91|366.51|368.91|366.51|0
1632138880000|2021-09-20 11:54:40|368.98|366.58|368.77|366.37|368.98|366.58|368.77|366.37|0
1632138890000|2021-09-20 11:54:50|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1632138900000|2021-09-20 11:55:00|368.77|366.37|368.91|366.51|368.91|366.51|368.77|366.37|0
1632138910000|2021-09-20 11:55:10|369.2|366.8|369.05|366.65|369.2|366.8|369.05|366.65|0
1632138920000|2021-09-20 11:55:20|369.34|366.94|369.49|367.09|369.49|367.09|369.34|366.94|0
1632138930000|2021-09-20 11:55:30|369.34|366.94|369.05|366.65|369.34|366.94|368.91|366.51|0
1632138940000|2021-09-20 11:55:40|368.91|366.51|368.91|366.51|369.05|366.65|368.91|366.51|0
1632138950000|2021-09-20 11:55:50|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1632138960000|2021-09-20 11:56:00|368.91|366.51|369.05|366.65|369.05|366.65|368.91|366.51|0
1632138970000|2021-09-20 11:56:10|369.34|366.94|369.34|366.94|369.49|367.09|369.34|366.94|0
1632138980000|2021-09-20 11:56:20|369.49|367.09|369.49|367.09|369.49|367.09|369.49|367.09|0
1632138990000|2021-09-20 11:56:30|369.63|367.23|369.05|366.65|369.63|367.23|369.05|366.65|0
1632139000000|2021-09-20 11:56:40|369.2|366.8|369.05|366.65|369.2|366.8|369.05|366.65|0
1632139010000|2021-09-20 11:56:50|369.2|366.8|369.2|366.8|369.2|366.8|369.2|366.8|0
1632139020000|2021-09-20 11:57:00|369.34|366.94|369.49|367.09|369.49|367.09|369.2|366.8|0
1632139030000|2021-09-20 11:57:10|369.2|366.8|369.2|366.8|369.34|366.94|369.2|366.8|0
1632139040000|2021-09-20 11:57:20|369.34|366.94|369.34|366.94|369.34|366.94|369.34|366.94|0
1632139060000|2021-09-20 11:57:40|369.49|367.09|369.34|366.94|369.49|367.09|369.34|366.94|0
1632139070000|2021-09-20 11:57:50|369.49|367.09|369.05|366.65|369.49|367.09|369.05|366.65|0
1632139080000|2021-09-20 11:58:00|369.2|366.8|369.05|366.65|369.2|366.8|369.05|366.65|0
1632139090000|2021-09-20 11:58:10|369.2|366.8|369.2|366.8|369.2|366.8|369.2|366.8|0
1632139100000|2021-09-20 11:58:20|369.34|366.94|368.91|366.51|369.34|366.94|368.91|366.51|0
1632139110000|2021-09-20 11:58:30|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1632139120000|2021-09-20 11:58:40|368.91|366.51|369.05|366.65|369.05|366.65|368.91|366.51|0
1632139130000|2021-09-20 11:58:50|369.2|366.8|369.05|366.65|369.2|366.8|368.91|366.51|0
1632139140000|2021-09-20 11:59:00|368.91|366.51|368.91|366.51|368.91|366.51|368.91|366.51|0
1632139150000|2021-09-20 11:59:10|369.05|366.65|368.91|366.51|369.05|366.65|368.91|366.51|0
1632139170000|2021-09-20 11:59:30|368.83|366.43|368.91|366.51|368.91|366.51|368.83|366.43|0
1632139190000|2021-09-20 11:59:50|368.98|366.58|368.91|366.51|368.98|366.58|368.83|366.43|0
1632139200000|2021-09-20 12:00:00|368.76|366.36|368.62|366.22|368.76|366.36|368.62|366.22|0
1632139280000|2021-09-20 12:01:20|368.76|366.36|368.83|366.43|368.83|366.43|368.76|366.36|0
1632139290000|2021-09-20 12:01:30|368.91|366.51|368.62|366.22|368.91|366.51|368.62|366.22|0
1632139300000|2021-09-20 12:01:40|368.76|366.36|368.76|366.36|368.76|366.36|368.76|366.36|0
1632139310000|2021-09-20 12:01:50|368.91|366.51|368.91|366.51|368.91|366.51|368.91|366.51|0
1632139320000|2021-09-20 12:02:00|368.83|366.43|368.91|366.51|368.91|366.51|368.76|366.36|0
1632139330000|2021-09-20 12:02:10|368.76|366.36|368.62|366.22|368.76|366.36|368.62|366.22|0
1632139350000|2021-09-20 12:02:30|367.9|365.5|368.33|365.93|368.33|365.93|367.9|365.5|0
1632139360000|2021-09-20 12:02:40|368.47|366.07|369.92|367.52|369.92|367.52|368.47|366.07|0
1632139370000|2021-09-20 12:02:50|370.21|367.81|370.35|367.95|370.5|368.1|370.21|367.81|0
1632139380000|2021-09-20 12:03:00|370.21|367.81|370.06|367.66|370.21|367.81|370.06|367.66|0
1632139390000|2021-09-20 12:03:10|369.92|367.52|370.35|367.95|370.5|368.1|369.92|367.52|0
1632139400000|2021-09-20 12:03:20|370.21|367.81|370.21|367.81|370.21|367.81|370.06|367.66|0
1632139410000|2021-09-20 12:03:30|370.5|368.1|370.35|367.95|370.5|368.1|370.35|367.95|0
1632139420000|2021-09-20 12:03:40|370.5|368.1|370.35|367.95|370.5|368.1|370.35|367.95|0
1632139430000|2021-09-20 12:03:50|370.21|367.81|370.21|367.81|370.21|367.81|370.06|367.66|0
1632139440000|2021-09-20 12:04:00|370.35|367.95|370.35|367.95|370.35|367.95|370.21|367.81|0
1632139450000|2021-09-20 12:04:10|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1632139460000|2021-09-20 12:04:20|370.35|367.95|370.06|367.66|370.35|367.95|370.06|367.66|0
1632139470000|2021-09-20 12:04:30|370.21|367.81|369.99|367.59|370.21|367.81|369.99|367.59|0
1632139480000|2021-09-20 12:04:40|370.06|367.66|370.06|367.66|370.06|367.66|369.92|367.52|0
1632139490000|2021-09-20 12:04:50|370.35|367.95|370.06|367.66|370.35|367.95|370.06|367.66|0
1632139500000|2021-09-20 12:05:00|369.92|367.52|369.92|367.52|370.21|367.81|369.92|367.52|0
1632139510000|2021-09-20 12:05:10|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1632139520000|2021-09-20 12:05:20|369.92|367.52|369.77|367.37|369.92|367.52|369.77|367.37|0
1632139530000|2021-09-20 12:05:30|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1632139550000|2021-09-20 12:05:50|370.21|367.81|370.06|367.66|370.21|367.81|369.99|367.59|0
1632139560000|2021-09-20 12:06:00|370.21|367.81|370.5|368.1|370.5|368.1|370.21|367.81|0
1632139570000|2021-09-20 12:06:10|370.64|368.24|370.64|368.24|370.64|368.24|370.64|368.24|0
1632139590000|2021-09-20 12:06:30|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1632139600000|2021-09-20 12:06:40|370.57|368.17|370.71|368.31|370.71|368.31|370.5|368.1|0
1632139610000|2021-09-20 12:06:50|370.64|368.24|370.35|367.95|370.64|368.24|370.35|367.95|0
1632139620000|2021-09-20 12:07:00|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1632139630000|2021-09-20 12:07:10|370.64|368.24|370.5|368.1|370.64|368.24|370.5|368.1|0
1632139640000|2021-09-20 12:07:20|370.64|368.24|370.5|368.1|370.64|368.24|370.5|368.1|0
1632139650000|2021-09-20 12:07:30|370.64|368.24|370.5|368.1|370.64|368.24|370.5|368.1|0
1632139660000|2021-09-20 12:07:40|370.35|367.95|370.35|367.95|370.35|367.95|370.35|367.95|0
1632139670000|2021-09-20 12:07:50|370.64|368.24|370.5|368.1|370.64|368.24|370.5|368.1|0
1632139680000|2021-09-20 12:08:00|370.35|367.95|370.5|368.1|370.5|368.1|370.35|367.95|0
1632139690000|2021-09-20 12:08:10|370.64|368.24|370.5|368.1|370.64|368.24|370.5|368.1|0
1632139700000|2021-09-20 12:08:20|370.35|367.95|370.21|367.81|370.35|367.95|370.21|367.81|0
1632139710000|2021-09-20 12:08:30|370.06|367.66|370.06|367.66|370.06|367.66|369.92|367.52|0
1632139730000|2021-09-20 12:08:50|369.92|367.52|369.48|367.08|369.92|367.52|369.48|367.08|0
1632139740000|2021-09-20 12:09:00|369.19|366.79|369.05|366.65|369.19|366.79|369.05|366.65|0
1632139750000|2021-09-20 12:09:10|368.47|366.07|368.18|365.78|368.47|366.07|367.96|365.56|0
1632139760000|2021-09-20 12:09:20|368.33|365.93|368.47|366.07|368.47|366.07|368.33|365.93|0
1632139770000|2021-09-20 12:09:30|368.33|365.93|368.33|365.93|368.47|366.07|368.33|365.93|0
1632139780000|2021-09-20 12:09:40|368.04|365.64|368.04|365.64|368.18|365.78|368.04|365.64|0
1632139790000|2021-09-20 12:09:50|368.18|365.78|368.18|365.78|368.18|365.78|368.18|365.78|0
1632139800000|2021-09-20 12:10:00|368.04|365.64|368.18|365.78|368.18|365.78|368.04|365.64|0
1632139820000|2021-09-20 12:10:20|368.04|365.64|367.75|365.35|368.04|365.64|367.75|365.35|0
1632139830000|2021-09-20 12:10:30|367.89|365.49|367.31|364.91|367.89|365.49|367.31|364.91|0
1632139840000|2021-09-20 12:10:40|367.17|364.77|367.03|364.63|367.17|364.77|367.03|364.63|0
1632139850000|2021-09-20 12:10:50|367.17|364.77|367.31|364.91|367.31|364.91|367.17|364.77|0
1632139860000|2021-09-20 12:11:00|367.17|364.77|367.17|364.77|367.17|364.77|367.03|364.63|0
1632139870000|2021-09-20 12:11:10|367.03|364.63|366.74|364.34|367.03|364.63|366.74|364.34|0
1632139880000|2021-09-20 12:11:20|367.03|364.63|367.03|364.63|367.03|364.63|367.03|364.63|0
1632139890000|2021-09-20 12:11:30|366.88|364.48|366.88|364.48|366.88|364.48|366.74|364.34|0
1632139900000|2021-09-20 12:11:40|367.03|364.63|367.17|364.77|367.17|364.77|367.03|364.63|0
1632139910000|2021-09-20 12:11:50|367.31|364.91|367.31|364.91|367.31|364.91|367.24|364.84|0
1632139920000|2021-09-20 12:12:00|367.24|364.84|367.17|364.77|367.24|364.84|366.74|364.34|0
1632139930000|2021-09-20 12:12:10|367.31|364.91|367.31|364.91|367.46|365.06|367.31|364.91|0
1632139940000|2021-09-20 12:12:20|367.6|365.2|367.75|365.35|367.75|365.35|367.6|365.2|0
1632139950000|2021-09-20 12:12:30|367.89|365.49|367.75|365.35|367.89|365.49|367.75|365.35|0
1632139960000|2021-09-20 12:12:40|367.89|365.49|368.18|365.78|368.18|365.78|367.89|365.49|0
1632139970000|2021-09-20 12:12:50|368.04|365.64|368.18|365.78|368.18|365.78|367.89|365.49|0
1632139980000|2021-09-20 12:13:00|368.04|365.64|367.6|365.2|368.04|365.64|367.6|365.2|0
1632139990000|2021-09-20 12:13:10|367.46|365.06|367.46|365.06|367.75|365.35|367.46|365.06|0
1632140000000|2021-09-20 12:13:20|367.53|365.13|367.75|365.35|367.75|365.35|367.53|365.13|0
1632140010000|2021-09-20 12:13:30|368.04|365.64|368.18|365.78|368.18|365.78|368.04|365.64|0
1632140020000|2021-09-20 12:13:40|368.32|365.92|368.18|365.78|368.32|365.92|368.04|365.64|0
1632140030000|2021-09-20 12:13:50|368.04|365.64|367.6|365.2|368.04|365.64|367.6|365.2|0
1632140040000|2021-09-20 12:14:00|367.46|365.06|367.6|365.2|367.6|365.2|367.46|365.06|0
1632140050000|2021-09-20 12:14:10|367.46|365.06|367.17|364.77|367.46|365.06|367.17|364.77|0
1632140060000|2021-09-20 12:14:20|367.31|364.91|367.17|364.77|367.31|364.91|367.17|364.77|0
1632140070000|2021-09-20 12:14:30|367.31|364.91|367.17|364.77|367.31|364.91|367.17|364.77|0
1632140080000|2021-09-20 12:14:40|367.31|364.91|367.02|364.62|367.31|364.91|367.02|364.62|0
1632140090000|2021-09-20 12:14:50|367.17|364.77|367.38|364.98|367.38|364.98|367.17|364.77|0
1632140100000|2021-09-20 12:15:00|367.31|364.91|367.02|364.62|367.31|364.91|367.02|364.62|0
1632140110000|2021-09-20 12:15:10|367.17|364.77|367.17|364.77|367.17|364.77|367.02|364.62|0
1632140120000|2021-09-20 12:15:20|367.02|364.62|367.02|364.62|367.02|364.62|366.74|364.34|0
1632140130000|2021-09-20 12:15:30|367.31|364.91|367.17|364.77|367.46|365.06|367.02|364.62|0
1632140140000|2021-09-20 12:15:40|367.31|364.91|367.02|364.62|367.31|364.91|366.88|364.48|0
1632140150000|2021-09-20 12:15:50|367.17|364.77|366.59|364.19|367.17|364.77|366.59|364.19|0
1632140160000|2021-09-20 12:16:00|367.02|364.62|367.31|364.91|367.31|364.91|367.02|364.62|0
1632140170000|2021-09-20 12:16:10|366.88|364.48|366.3|363.9|366.88|364.48|366.16|363.76|0
1632140180000|2021-09-20 12:16:20|366.16|363.76|366.16|363.76|366.16|363.76|366.02|363.62|0
1632140190000|2021-09-20 12:16:30|366.02|363.62|366.16|363.76|366.16|363.76|366.02|363.62|0
1632140200000|2021-09-20 12:16:40|366.02|363.62|366.16|363.76|366.3|363.9|366.02|363.62|0
1632140210000|2021-09-20 12:16:50|365.87|363.47|365.87|363.47|365.87|363.47|365.73|363.33|0
1632140220000|2021-09-20 12:17:00|366.02|363.62|365.73|363.33|366.02|363.62|365.73|363.33|0
1632140230000|2021-09-20 12:17:10|365.58|363.18|365.73|363.33|365.73|363.33|365.3|362.9|0
1632140240000|2021-09-20 12:17:20|366.02|363.62|366.01|363.61|366.02|363.62|365.87|363.47|0
1632140250000|2021-09-20 12:17:30|366.16|363.76|365.87|363.47|366.16|363.76|365.87|363.47|0
1632140260000|2021-09-20 12:17:40|365.94|363.54|366.01|363.61|366.01|363.61|365.87|363.47|0
1632140270000|2021-09-20 12:17:50|365.87|363.47|365.73|363.33|365.87|363.47|365.73|363.33|0
1632140280000|2021-09-20 12:18:00|365.87|363.47|366.01|363.61|366.01|363.61|365.87|363.47|0
1632140290000|2021-09-20 12:18:10|365.87|363.47|365.87|363.47|366.01|363.61|365.87|363.47|0
1632140300000|2021-09-20 12:18:20|365.73|363.33|366.16|363.76|366.16|363.76|365.73|363.33|0
1632140310000|2021-09-20 12:18:30|366.01|363.61|366.01|363.61|366.16|363.76|366.01|363.61|0
1632140320000|2021-09-20 12:18:40|365.87|363.47|365.87|363.47|366.01|363.61|365.73|363.33|0
1632140330000|2021-09-20 12:18:50|366.01|363.61|365.87|363.47|366.01|363.61|365.73|363.33|0
1632140340000|2021-09-20 12:19:00|365.94|363.54|363.46|361.06|365.94|363.54|363.46|361.06|0
1632140350000|2021-09-20 12:19:10|367.7|365.3|367.7|365.3|367.84|365.44|367.7|365.3|0
1632140360000|2021-09-20 12:19:20|367.84|365.44|367.84|365.44|367.98|365.58|367.84|365.44|0
1632140370000|2021-09-20 12:19:30|366.52|364.12|366.38|363.98|366.52|364.12|366.38|363.98|0
1632140390000|2021-09-20 12:19:50|366.24|363.84|366.24|363.84|366.38|363.98|366.24|363.84|0
1632140430000|2021-09-20 12:20:30|366.38|363.98|366.24|363.84|366.38|363.98|366.24|363.84|0
1632140440000|2021-09-20 12:20:40|365.66|363.26|365.8|363.4|365.8|363.4|365.66|363.26|0
1632140450000|2021-09-20 12:20:50|365.95|363.55|366.09|363.69|366.09|363.69|365.95|363.55|0
1632140460000|2021-09-20 12:21:00|366.24|363.84|366.09|363.69|366.24|363.84|366.09|363.69|0
1632140470000|2021-09-20 12:21:10|366.24|363.84|366.52|364.12|366.52|364.12|366.24|363.84|0
1632140480000|2021-09-20 12:21:20|366.38|363.98|366.09|363.69|366.38|363.98|365.95|363.55|0
1632140490000|2021-09-20 12:21:30|365.95|363.55|365.95|363.55|366.09|363.69|365.95|363.55|0
1632140500000|2021-09-20 12:21:40|365.8|363.4|365.66|363.26|365.8|363.4|365.66|363.26|0
1632140510000|2021-09-20 12:21:50|365.52|363.12|365.37|362.97|365.52|363.12|365.37|362.97|0
1632140520000|2021-09-20 12:22:00|365.52|363.12|365.52|363.12|365.66|363.26|365.52|363.12|0
1632140530000|2021-09-20 12:22:10|365.37|362.97|365.23|362.83|365.37|362.97|365.09|362.69|0
1632140540000|2021-09-20 12:22:20|365.09|362.69|364.94|362.54|365.37|362.97|364.94|362.54|0
1632140550000|2021-09-20 12:22:30|365.09|362.69|365.37|362.97|365.37|362.97|365.08|362.68|0
1632140560000|2021-09-20 12:22:40|365.23|362.83|365.23|362.83|365.23|362.83|365.23|362.83|0
1632140570000|2021-09-20 12:22:50|365.37|362.97|365.3|362.9|365.37|362.97|365.23|362.83|0
1632140580000|2021-09-20 12:23:00|365.37|362.97|365.37|362.97|365.37|362.97|365.23|362.83|0
1632140590000|2021-09-20 12:23:10|365.23|362.83|365.52|363.12|365.52|363.12|365.23|362.83|0
1632140610000|2021-09-20 12:23:30|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1632140620000|2021-09-20 12:23:40|365.66|363.26|365.52|363.12|365.66|363.26|365.52|363.12|0
1632140630000|2021-09-20 12:23:50|365.66|363.26|365.66|363.26|365.66|363.26|365.52|363.12|0
1632140640000|2021-09-20 12:24:00|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1632140650000|2021-09-20 12:24:10|365.66|363.26|365.58|363.18|365.8|363.4|365.52|363.12|0
1632140660000|2021-09-20 12:24:20|365.52|363.12|365.37|362.97|365.52|363.12|365.37|362.97|0
1632140670000|2021-09-20 12:24:30|365.23|362.83|365.23|362.83|365.23|362.83|365.23|362.83|0
1632140680000|2021-09-20 12:24:40|365.08|362.68|365.08|362.68|365.08|362.68|365.08|362.68|0
1632140700000|2021-09-20 12:25:00|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1632140710000|2021-09-20 12:25:10|365.52|363.12|365.37|362.97|365.52|363.12|365.37|362.97|0
1632140720000|2021-09-20 12:25:20|365.52|363.12|365.51|363.11|365.52|363.12|365.37|362.97|0
1632140730000|2021-09-20 12:25:30|365.66|363.26|365.51|363.11|365.66|363.26|365.51|363.11|0
1632140740000|2021-09-20 12:25:40|365.37|362.97|365.23|362.83|365.37|362.97|365.23|362.83|0
1632140750000|2021-09-20 12:25:50|365.08|362.68|364.94|362.54|365.08|362.68|364.94|362.54|0
1632140760000|2021-09-20 12:26:00|365.08|362.68|365.08|362.68|365.08|362.68|364.94|362.54|0
1632140780000|2021-09-20 12:26:20|364.94|362.54|364.8|362.4|364.94|362.54|364.8|362.4|0
1632140790000|2021-09-20 12:26:30|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1632140800000|2021-09-20 12:26:40|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1632140810000|2021-09-20 12:26:50|364.94|362.54|364.65|362.25|364.94|362.54|364.65|362.25|0
1632140820000|2021-09-20 12:27:00|364.8|362.4|364.51|362.11|364.8|362.4|364.51|362.11|0
1632140830000|2021-09-20 12:27:10|364.37|361.97|364.65|362.25|364.65|362.25|364.37|361.97|0
1632140840000|2021-09-20 12:27:20|364.8|362.4|364.94|362.54|364.94|362.54|364.8|362.4|0
1632140850000|2021-09-20 12:27:30|364.65|362.25|364.94|362.54|365.08|362.68|364.65|362.25|0
1632140860000|2021-09-20 12:27:40|365.08|362.68|364.8|362.4|365.08|362.68|364.65|362.25|0
1632140870000|2021-09-20 12:27:50|364.65|362.25|365.08|362.68|365.08|362.68|364.65|362.25|0
1632140880000|2021-09-20 12:28:00|364.94|362.54|364.8|362.4|364.94|362.54|364.8|362.4|0
1632140890000|2021-09-20 12:28:10|364.94|362.54|365.08|362.68|365.08|362.68|364.94|362.54|0
1632140900000|2021-09-20 12:28:20|364.65|362.25|364.36|361.96|364.65|362.25|364.36|361.96|0
1632140910000|2021-09-20 12:28:30|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1632140920000|2021-09-20 12:28:40|364.36|361.96|364.51|362.11|364.51|362.11|364.36|361.96|0
1632140930000|2021-09-20 12:28:50|364.65|362.25|365.08|362.68|365.08|362.68|364.65|362.25|0
1632140940000|2021-09-20 12:29:00|364.94|362.54|365.08|362.68|365.08|362.68|364.94|362.54|0
1632140950000|2021-09-20 12:29:10|364.94|362.54|365.23|362.83|365.23|362.83|364.94|362.54|0
1632140960000|2021-09-20 12:29:20|365.08|362.68|365.08|362.68|365.08|362.68|364.94|362.54|0
1632140970000|2021-09-20 12:29:30|364.79|362.39|364.51|362.11|364.79|362.39|364.51|362.11|0
1632140980000|2021-09-20 12:29:40|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1632140990000|2021-09-20 12:29:50|364.79|362.39|364.65|362.25|364.79|362.39|364.65|362.25|0
1632141000000|2021-09-20 12:30:00|364.51|362.11|364.08|361.68|364.51|362.11|363.93|361.53|0
1632141010000|2021-09-20 12:30:10|364.36|361.96|363.79|361.39|364.36|361.96|363.79|361.39|0
1632141020000|2021-09-20 12:30:20|363.93|361.53|363.79|361.39|363.93|361.53|363.79|361.39|0
1632141030000|2021-09-20 12:30:30|363.65|361.25|363.93|361.53|363.93|361.53|363.65|361.25|0
1632141040000|2021-09-20 12:30:40|364.08|361.68|363.79|361.39|364.08|361.68|363.79|361.39|0
1632141050000|2021-09-20 12:30:50|363.93|361.53|363.93|361.53|364.08|361.68|363.93|361.53|0
1632141060000|2021-09-20 12:31:00|364.08|361.68|364.08|361.68|364.22|361.82|364.08|361.68|0
1632141070000|2021-09-20 12:31:10|364.36|361.96|363.11|360.71|364.36|361.96|363.11|360.71|0
1632141080000|2021-09-20 12:31:20|363.26|360.86|363.11|360.71|363.4|361|363.11|360.71|0
1632141090000|2021-09-20 12:31:30|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1632141100000|2021-09-20 12:31:40|363.11|360.71|363.11|360.71|363.26|360.86|363.11|360.71|0
1632141110000|2021-09-20 12:31:50|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1632141120000|2021-09-20 12:32:00|363.11|360.71|363.26|360.86|363.26|360.86|363.11|360.71|0
1632141140000|2021-09-20 12:32:20|363.4|361|363.54|361.14|363.54|361.14|363.4|361|0
1632141150000|2021-09-20 12:32:30|363.69|361.29|363.26|360.86|363.69|361.29|363.26|360.86|0
1632141160000|2021-09-20 12:32:40|362.97|360.57|362.83|360.43|362.97|360.57|362.83|360.43|0
1632141170000|2021-09-20 12:32:50|362.97|360.57|362.68|360.28|362.97|360.57|362.68|360.28|0
1632141180000|2021-09-20 12:33:00|362.4|360|362.97|360.57|362.97|360.57|362.4|360|0
1632141190000|2021-09-20 12:33:10|363.11|360.71|363.4|361|363.54|361.14|363.11|360.71|0
1632141200000|2021-09-20 12:33:20|363.54|361.14|363.69|361.29|363.69|361.29|363.54|361.14|0
1632141210000|2021-09-20 12:33:30|363.83|361.43|363.83|361.43|363.83|361.43|363.69|361.29|0
1632141220000|2021-09-20 12:33:40|363.69|361.29|363.54|361.14|363.69|361.29|363.4|361|0
1632141230000|2021-09-20 12:33:50|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1632141240000|2021-09-20 12:34:00|363.69|361.29|363.4|361|363.69|361.29|363.4|361|0
1632141250000|2021-09-20 12:34:10|363.11|360.71|362.83|360.43|363.11|360.71|362.83|360.43|0
1632141260000|2021-09-20 12:34:20|362.97|360.57|362.97|360.57|363.11|360.71|362.97|360.57|0
1632141270000|2021-09-20 12:34:30|363.11|360.71|362.97|360.57|363.11|360.71|362.97|360.57|0
1632141280000|2021-09-20 12:34:40|362.83|360.43|362.54|360.14|362.83|360.43|362.54|360.14|0
1632141290000|2021-09-20 12:34:50|362.68|360.28|362.68|360.28|362.68|360.28|362.54|360.14|0
1632141300000|2021-09-20 12:35:00|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1632141310000|2021-09-20 12:35:10|362.75|360.35|362.83|360.43|362.83|360.43|362.75|360.35|0
1632141320000|2021-09-20 12:35:20|362.97|360.57|363.11|360.71|363.11|360.71|362.97|360.57|0
1632141330000|2021-09-20 12:35:30|363.18|360.78|363.26|360.86|363.26|360.86|363.18|360.78|0
1632141340000|2021-09-20 12:35:40|363.11|360.71|363.11|360.71|363.11|360.71|362.97|360.57|0
1632141350000|2021-09-20 12:35:50|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1632141360000|2021-09-20 12:36:00|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1632141370000|2021-09-20 12:36:10|362.97|360.57|362.97|360.57|363.11|360.71|362.97|360.57|0
1632141380000|2021-09-20 12:36:20|363.11|360.71|363.26|360.86|363.26|360.86|363.11|360.71|0
1632141390000|2021-09-20 12:36:30|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1632141400000|2021-09-20 12:36:40|363.26|360.86|363.54|361.14|363.54|361.14|363.26|360.86|0
1632141410000|2021-09-20 12:36:50|363.69|361.29|363.69|361.29|363.69|361.29|363.4|361|0
1632141420000|2021-09-20 12:37:00|363.54|361.14|363.4|361|363.54|361.14|363.25|360.85|0
1632141430000|2021-09-20 12:37:10|363.54|361.14|363.83|361.43|363.83|361.43|363.54|361.14|0
1632141440000|2021-09-20 12:37:20|363.97|361.57|364.12|361.72|364.12|361.72|363.97|361.57|0
1632141450000|2021-09-20 12:37:30|364.26|361.86|364.12|361.72|364.26|361.86|363.97|361.57|0
1632141460000|2021-09-20 12:37:40|364.26|361.86|364.4|362|364.4|362|364.26|361.86|0
1632141470000|2021-09-20 12:37:50|364.26|361.86|364.4|362|364.4|362|364.26|361.86|0
1632141480000|2021-09-20 12:38:00|364.26|361.86|364.12|361.72|364.26|361.86|363.97|361.57|0
1632141490000|2021-09-20 12:38:10|363.97|361.57|364.12|361.72|364.12|361.72|363.97|361.57|0
1632141500000|2021-09-20 12:38:20|363.97|361.57|364.12|361.72|364.12|361.72|363.97|361.57|0
1632141510000|2021-09-20 12:38:30|363.97|361.57|364.26|361.86|364.26|361.86|363.97|361.57|0
1632141520000|2021-09-20 12:38:40|364.4|362|364.26|361.86|364.4|362|364.26|361.86|0
1632141530000|2021-09-20 12:38:50|364.12|361.72|364.26|361.86|364.26|361.86|363.97|361.57|0
1632141540000|2021-09-20 12:39:00|364.12|361.72|364.04|361.64|364.12|361.72|364.04|361.64|0
1632141550000|2021-09-20 12:39:10|364.12|361.72|364.4|362|364.4|362|364.12|361.72|0
1632141560000|2021-09-20 12:39:20|364.55|362.15|364.4|362|364.55|362.15|364.26|361.86|0
1632141570000|2021-09-20 12:39:30|364.26|361.86|364.4|362|364.4|362|364.26|361.86|0
1632141590000|2021-09-20 12:39:50|364.26|361.86|364.12|361.72|364.26|361.86|364.12|361.72|0
1632141600000|2021-09-20 12:40:00|363.97|361.57|363.68|361.28|363.97|361.57|363.68|361.28|0
1632141610000|2021-09-20 12:40:10|363.4|361|363.83|361.43|363.83|361.43|363.4|361|0
1632141620000|2021-09-20 12:40:20|363.9|361.5|364.12|361.72|364.12|361.72|363.9|361.5|0
1632141630000|2021-09-20 12:40:30|364.26|361.86|364.04|361.64|364.26|361.86|363.97|361.57|0
1632141640000|2021-09-20 12:40:40|364.11|361.71|364.26|361.86|364.26|361.86|364.11|361.71|0
1632141650000|2021-09-20 12:40:50|364.11|361.71|364.11|361.71|364.26|361.86|364.11|361.71|0
1632141660000|2021-09-20 12:41:00|364.26|361.86|364.18|361.78|364.26|361.86|364.11|361.71|0
1632141670000|2021-09-20 12:41:10|364.26|361.86|364.26|361.86|364.55|362.15|364.26|361.86|0
1632141680000|2021-09-20 12:41:20|364.11|361.71|363.97|361.57|364.11|361.71|363.97|361.57|0
1632141690000|2021-09-20 12:41:30|364.11|361.71|364.26|361.86|364.26|361.86|364.11|361.71|0
1632141700000|2021-09-20 12:41:40|364.4|362|364.26|361.86|364.4|362|364.26|361.86|0
1632141710000|2021-09-20 12:41:50|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1632141720000|2021-09-20 12:42:00|363.97|361.57|363.83|361.43|363.97|361.57|363.68|361.28|0
1632141730000|2021-09-20 12:42:10|363.68|361.28|363.83|361.43|363.97|361.57|363.68|361.28|0
1632141740000|2021-09-20 12:42:20|363.4|361|363.68|361.28|363.83|361.43|363.4|361|0
1632141750000|2021-09-20 12:42:30|363.54|361.14|363.4|361|363.54|361.14|363.4|361|0
1632141760000|2021-09-20 12:42:40|363.11|360.71|362.97|360.57|363.11|360.71|362.82|360.42|0
1632141770000|2021-09-20 12:42:50|363.03|360.63|363.11|360.71|363.11|360.71|363.03|360.63|0
1632141780000|2021-09-20 12:43:00|362.97|360.57|363.25|360.85|363.25|360.85|362.97|360.57|0
1632141790000|2021-09-20 12:43:10|362.97|360.57|362.82|360.42|362.97|360.57|362.68|360.28|0
1632141800000|2021-09-20 12:43:20|362.97|360.57|362.97|360.57|362.97|360.57|362.82|360.42|0
1632141810000|2021-09-20 12:43:30|363.11|360.71|362.97|360.57|363.11|360.71|362.97|360.57|0
1632141820000|2021-09-20 12:43:40|363.11|360.71|362.97|360.57|363.18|360.78|362.97|360.57|0
1632141830000|2021-09-20 12:43:50|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1632141840000|2021-09-20 12:44:00|362.82|360.42|362.97|360.57|362.97|360.57|362.82|360.42|0
1632141850000|2021-09-20 12:44:10|362.68|360.28|362.53|360.13|362.82|360.42|362.53|360.13|0
1632141860000|2021-09-20 12:44:20|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1632141870000|2021-09-20 12:44:30|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1632141880000|2021-09-20 12:44:40|362.68|360.28|362.82|360.42|362.82|360.42|362.68|360.28|0
1632141890000|2021-09-20 12:44:50|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1632141900000|2021-09-20 12:45:00|363.11|360.71|362.96|360.56|363.11|360.71|362.96|360.56|0
1632141910000|2021-09-20 12:45:10|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1632141930000|2021-09-20 12:45:30|363.25|360.85|363.39|360.99|363.39|360.99|363.11|360.71|0
1632141940000|2021-09-20 12:45:40|363.11|360.71|363.25|360.85|363.25|360.85|363.11|360.71|0
1632141950000|2021-09-20 12:45:50|363.11|360.71|363.25|360.85|363.25|360.85|363.11|360.71|0
1632141960000|2021-09-20 12:46:00|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1632141970000|2021-09-20 12:46:10|363.83|361.43|364.11|361.71|364.11|361.71|363.83|361.43|0
1632141980000|2021-09-20 12:46:20|363.97|361.57|364.11|361.71|364.11|361.71|363.97|361.57|0
1632141990000|2021-09-20 12:46:30|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1632142000000|2021-09-20 12:46:40|364.11|361.71|364.26|361.86|364.26|361.86|364.11|361.71|0
1632142010000|2021-09-20 12:46:50|364.4|362|364.4|362|364.4|362|364.4|362|0
1632142020000|2021-09-20 12:47:00|364.83|362.43|364.69|362.29|364.83|362.43|364.54|362.14|0
1632142030000|2021-09-20 12:47:10|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1632142040000|2021-09-20 12:47:20|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1632142050000|2021-09-20 12:47:30|364.54|362.14|364.69|362.29|364.69|362.29|364.54|362.14|0
1632142060000|2021-09-20 12:47:40|364.83|362.43|364.83|362.43|364.83|362.43|364.69|362.29|0
1632142070000|2021-09-20 12:47:50|364.97|362.57|364.83|362.43|364.97|362.57|364.83|362.43|0
1632142080000|2021-09-20 12:48:00|365.12|362.72|365.12|362.72|365.12|362.72|364.97|362.57|0
1632142090000|2021-09-20 12:48:10|365.41|363.01|365.26|362.86|365.41|363.01|365.26|362.86|0
1632142100000|2021-09-20 12:48:20|365.12|362.72|365.55|363.15|365.55|363.15|365.12|362.72|0
1632142110000|2021-09-20 12:48:30|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1632142120000|2021-09-20 12:48:40|366.13|363.73|366.13|363.73|366.27|363.87|366.13|363.73|0
1632142130000|2021-09-20 12:48:50|365.98|363.58|365.69|363.29|365.98|363.58|365.69|363.29|0
1632142140000|2021-09-20 12:49:00|365.98|363.58|366.13|363.73|366.13|363.73|365.98|363.58|0
1632142150000|2021-09-20 12:49:10|365.84|363.44|365.69|363.29|365.98|363.58|365.69|363.29|0
1632142160000|2021-09-20 12:49:20|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1632142170000|2021-09-20 12:49:30|365.98|363.58|366.27|363.87|366.27|363.87|365.98|363.58|0
1632142180000|2021-09-20 12:49:40|365.98|363.58|365.84|363.44|365.98|363.58|365.84|363.44|0
1632142190000|2021-09-20 12:49:50|365.76|363.36|366.13|363.73|366.13|363.73|365.76|363.36|0
1632142200000|2021-09-20 12:50:00|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1632142210000|2021-09-20 12:50:10|365.91|363.51|365.98|363.58|365.98|363.58|365.84|363.44|0
1632142220000|2021-09-20 12:50:20|365.84|363.44|365.62|363.22|365.84|363.44|365.55|363.15|0
1632142230000|2021-09-20 12:50:30|365.69|363.29|365.55|363.15|365.69|363.29|365.55|363.15|0
1632142240000|2021-09-20 12:50:40|365.69|363.29|365.84|363.44|365.84|363.44|365.69|363.29|0
1632142250000|2021-09-20 12:50:50|365.98|363.58|366.27|363.87|366.27|363.87|365.98|363.58|0
1632142260000|2021-09-20 12:51:00|366.13|363.73|366.56|364.16|366.56|364.16|366.13|363.73|0
1632142270000|2021-09-20 12:51:10|366.85|364.45|366.99|364.59|366.99|364.59|366.85|364.45|0
1632142280000|2021-09-20 12:51:20|366.85|364.45|367.13|364.73|367.13|364.73|366.85|364.45|0
1632142290000|2021-09-20 12:51:30|366.99|364.59|367.57|365.17|367.57|365.17|366.99|364.59|0
1632142300000|2021-09-20 12:51:40|367.71|365.31|367.71|365.31|367.71|365.31|367.57|365.17|0
1632142310000|2021-09-20 12:51:50|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1632142320000|2021-09-20 12:52:00|367.57|365.17|367.71|365.31|367.86|365.46|367.57|365.17|0
1632142330000|2021-09-20 12:52:10|367.86|365.46|367.86|365.46|368|365.6|367.78|365.38|0
1632142340000|2021-09-20 12:52:20|367.71|365.31|367.28|364.88|367.71|365.31|367.28|364.88|0
1632142350000|2021-09-20 12:52:30|367.13|364.73|367.13|364.73|367.28|364.88|366.99|364.59|0
1632142360000|2021-09-20 12:52:40|366.99|364.59|367.13|364.73|367.13|364.73|366.85|364.45|0
1632142370000|2021-09-20 12:52:50|366.85|364.45|366.85|364.45|366.99|364.59|366.85|364.45|0
1632142380000|2021-09-20 12:53:00|366.99|364.59|366.85|364.45|366.99|364.59|366.85|364.45|0
1632142390000|2021-09-20 12:53:10|366.99|364.59|367.28|364.88|367.28|364.88|366.99|364.59|0
1632142400000|2021-09-20 12:53:20|367.42|365.02|367.28|364.88|367.42|365.02|367.28|364.88|0
1632142420000|2021-09-20 12:53:40|367.13|364.73|367.13|364.73|367.13|364.73|366.99|364.59|0
1632142430000|2021-09-20 12:53:50|366.99|364.59|366.84|364.44|366.99|364.59|366.84|364.44|0
1632142440000|2021-09-20 12:54:00|366.99|364.59|367.28|364.88|367.28|364.88|366.99|364.59|0
1632142450000|2021-09-20 12:54:10|367.35|364.95|367.42|365.02|367.42|365.02|367.28|364.88|0
1632142460000|2021-09-20 12:54:20|367.49|365.09|367.57|365.17|367.57|365.17|367.49|365.09|0
1632142480000|2021-09-20 12:54:40|367.42|365.02|367.57|365.17|367.57|365.17|367.42|365.02|0
1632142490000|2021-09-20 12:54:50|367.71|365.31|367.71|365.31|367.71|365.31|367.57|365.17|0
1632142500000|2021-09-20 12:55:00|367.57|365.17|367.42|365.02|367.57|365.17|367.42|365.02|0
1632142510000|2021-09-20 12:55:10|367.28|364.88|366.99|364.59|367.28|364.88|366.99|364.59|0
1632142520000|2021-09-20 12:55:20|366.84|364.44|366.84|364.44|366.84|364.44|366.84|364.44|0
1632142530000|2021-09-20 12:55:30|366.7|364.3|366.7|364.3|366.84|364.44|366.7|364.3|0
1632142540000|2021-09-20 12:55:40|366.56|364.16|366.41|364.01|366.56|364.16|366.41|364.01|0
1632142550000|2021-09-20 12:55:50|366.27|363.87|366.41|364.01|366.41|364.01|366.27|363.87|0
1632142560000|2021-09-20 12:56:00|366.56|364.16|366.41|364.01|366.56|364.16|366.27|363.87|0
1632142570000|2021-09-20 12:56:10|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1632142580000|2021-09-20 12:56:20|366.27|363.87|366.41|364.01|366.41|364.01|366.12|363.72|0
1632142590000|2021-09-20 12:56:30|366.7|364.3|366.41|364.01|366.7|364.3|366.41|364.01|0
1632142600000|2021-09-20 12:56:40|366.56|364.16|366.56|364.16|366.56|364.16|366.41|364.01|0
1632142610000|2021-09-20 12:56:50|366.7|364.3|366.7|364.3|366.84|364.44|366.7|364.3|0
1632142620000|2021-09-20 12:57:00|366.56|364.16|366.84|364.44|366.84|364.44|366.56|364.16|0
1632142630000|2021-09-20 12:57:10|367.13|364.73|367.28|364.88|367.28|364.88|367.13|364.73|0
1632142640000|2021-09-20 12:57:20|367.42|365.02|366.84|364.44|367.42|365.02|366.84|364.44|0
1632142660000|2021-09-20 12:57:40|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1632142670000|2021-09-20 12:57:50|366.99|364.59|366.99|364.59|366.99|364.59|366.99|364.59|0
1632142680000|2021-09-20 12:58:00|366.84|364.44|367.13|364.73|367.13|364.73|366.84|364.44|0
1632142690000|2021-09-20 12:58:10|367.28|364.88|367.42|365.02|367.42|365.02|367.28|364.88|0
1632142710000|2021-09-20 12:58:30|367.28|364.88|367.13|364.73|367.56|365.16|367.13|364.73|0
1632142720000|2021-09-20 12:58:40|366.84|364.44|366.84|364.44|366.84|364.44|366.7|364.3|0
1632142730000|2021-09-20 12:58:50|366.99|364.59|366.99|364.59|366.99|364.59|366.99|364.59|0
1632142740000|2021-09-20 12:59:00|366.84|364.44|366.84|364.44|366.84|364.44|366.7|364.3|0
1632142750000|2021-09-20 12:59:10|366.7|364.3|366.7|364.3|366.7|364.3|366.7|364.3|0
1632142760000|2021-09-20 12:59:20|366.55|364.15|366.41|364.01|366.55|364.15|366.41|364.01|0
1632142770000|2021-09-20 12:59:30|366.27|363.87|366.12|363.72|366.27|363.87|366.12|363.72|0
1632142780000|2021-09-20 12:59:40|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1632142790000|2021-09-20 12:59:50|366.12|363.72|365.98|363.58|366.12|363.72|365.98|363.58|0
1632142800000|2021-09-20 13:00:00|366.41|364.01|366.12|363.72|366.41|364.01|366.12|363.72|0
1632142810000|2021-09-20 13:00:10|365.83|363.43|365.83|363.43|365.98|363.58|365.55|363.15|0
1632142820000|2021-09-20 13:00:20|365.9|363.5|365.69|363.29|365.98|363.58|365.69|363.29|0
1632142830000|2021-09-20 13:00:30|365.83|363.43|365.98|363.58|365.98|363.58|365.83|363.43|0
1632142840000|2021-09-20 13:00:40|365.83|363.43|366.12|363.72|366.12|363.72|365.83|363.43|0
1632142850000|2021-09-20 13:00:50|365.98|363.58|365.98|363.58|365.98|363.58|365.83|363.43|0
1632142860000|2021-09-20 13:01:00|366.12|363.72|366.41|364.01|366.41|364.01|366.12|363.72|0
1632142870000|2021-09-20 13:01:10|366.27|363.87|366.41|364.01|366.41|364.01|366.27|363.87|0
1632142880000|2021-09-20 13:01:20|366.33|363.93|365.83|363.43|366.33|363.93|365.83|363.43|0
1632142890000|2021-09-20 13:01:30|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1632142900000|2021-09-20 13:01:40|365.83|363.43|365.83|363.43|365.83|363.43|365.69|363.29|0
1632142910000|2021-09-20 13:01:50|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1632142920000|2021-09-20 13:02:00|366.12|363.72|366.26|363.86|366.26|363.86|366.12|363.72|0
1632142930000|2021-09-20 13:02:10|366.41|364.01|365.69|363.29|366.41|364.01|365.69|363.29|0
1632142940000|2021-09-20 13:02:20|365.4|363|364.82|362.42|365.54|363.14|364.82|362.42|0
1632142950000|2021-09-20 13:02:30|364.97|362.57|364.68|362.28|365.11|362.71|364.68|362.28|0
1632142960000|2021-09-20 13:02:40|364.54|362.14|364.25|361.85|364.54|362.14|364.25|361.85|0
1632142970000|2021-09-20 13:02:50|364.54|362.14|364.39|361.99|364.68|362.28|364.39|361.99|0
1632142980000|2021-09-20 13:03:00|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1632142990000|2021-09-20 13:03:10|364.39|361.99|364.39|361.99|364.39|361.99|364.25|361.85|0
1632143000000|2021-09-20 13:03:20|364.54|362.14|364.82|362.42|364.82|362.42|364.54|362.14|0
1632143010000|2021-09-20 13:03:30|364.89|362.49|364.25|361.85|364.89|362.49|364.25|361.85|0
1632143020000|2021-09-20 13:03:40|364.39|361.99|364.68|362.28|364.68|362.28|364.39|361.99|0
1632143030000|2021-09-20 13:03:50|364.82|362.42|364.82|362.42|364.97|362.57|364.82|362.42|0
1632143040000|2021-09-20 13:04:00|364.97|362.57|364.82|362.42|364.97|362.57|364.68|362.28|0
1632143050000|2021-09-20 13:04:10|364.97|362.57|365.11|362.71|365.11|362.71|364.97|362.57|0
1632143060000|2021-09-20 13:04:20|364.97|362.57|365.11|362.71|365.11|362.71|364.97|362.57|0
1632143070000|2021-09-20 13:04:30|365.26|362.86|365.11|362.71|365.26|362.86|365.11|362.71|0
1632143080000|2021-09-20 13:04:40|365.04|362.64|365.26|362.86|365.26|362.86|365.04|362.64|0
1632143090000|2021-09-20 13:04:50|365.11|362.71|365.11|362.71|365.26|362.86|365.11|362.71|0
1632143100000|2021-09-20 13:05:00|365.26|362.86|364.68|362.28|365.26|362.86|364.68|362.28|0
1632143110000|2021-09-20 13:05:10|364.61|362.21|364.39|361.99|364.68|362.28|364.39|361.99|0
1632143120000|2021-09-20 13:05:20|364.54|362.14|364.68|362.28|364.82|362.42|364.54|362.14|0
1632143130000|2021-09-20 13:05:30|364.82|362.42|364.97|362.57|364.97|362.57|364.82|362.42|0
1632143140000|2021-09-20 13:05:40|364.82|362.42|364.68|362.28|364.82|362.42|364.68|362.28|0
1632143150000|2021-09-20 13:05:50|364.82|362.42|364.39|361.99|364.82|362.42|364.39|361.99|0
1632143160000|2021-09-20 13:06:00|364.68|362.28|364.54|362.14|364.68|362.28|364.54|362.14|0
1632143170000|2021-09-20 13:06:10|364.68|362.28|364.97|362.57|364.97|362.57|364.68|362.28|0
1632143180000|2021-09-20 13:06:20|364.82|362.42|364.97|362.57|364.97|362.57|364.82|362.42|0
1632143200000|2021-09-20 13:06:40|364.82|362.42|364.82|362.42|364.82|362.42|364.82|362.42|0
1632143210000|2021-09-20 13:06:50|364.97|362.57|365.11|362.71|365.11|362.71|364.97|362.57|0
1632143220000|2021-09-20 13:07:00|364.97|362.57|365.25|362.85|365.25|362.85|364.97|362.57|0
1632143230000|2021-09-20 13:07:10|365.4|363|365.54|363.14|365.54|363.14|365.4|363|0
1632143240000|2021-09-20 13:07:20|365.4|363|365.4|363|365.4|363|365.4|363|0
1632143250000|2021-09-20 13:07:30|365.54|363.14|365.54|363.14|365.54|363.14|365.4|363|0
1632143260000|2021-09-20 13:07:40|365.4|363|365.54|363.14|365.54|363.14|365.4|363|0
1632143270000|2021-09-20 13:07:50|365.69|363.29|365.4|363|365.69|363.29|365.4|363|0
1632143280000|2021-09-20 13:08:00|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1632143300000|2021-09-20 13:08:20|365.4|363|365.83|363.43|365.83|363.43|365.4|363|0
1632143310000|2021-09-20 13:08:30|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1632143320000|2021-09-20 13:08:40|366.12|363.72|366.26|363.86|366.26|363.86|366.12|363.72|0
1632143330000|2021-09-20 13:08:50|366.41|364.01|366.26|363.86|366.41|364.01|366.26|363.86|0
1632143340000|2021-09-20 13:09:00|366.41|364.01|366.55|364.15|366.55|364.15|366.41|364.01|0
1632143360000|2021-09-20 13:09:20|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1632143370000|2021-09-20 13:09:30|366.55|364.15|366.69|364.29|366.69|364.29|366.55|364.15|0
1632143380000|2021-09-20 13:09:40|366.55|364.15|366.69|364.29|366.69|364.29|366.55|364.15|0
1632143390000|2021-09-20 13:09:50|366.84|364.44|367.13|364.73|367.13|364.73|366.69|364.29|0
1632143400000|2021-09-20 13:10:00|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1632143410000|2021-09-20 13:10:10|367.13|364.73|366.84|364.44|367.13|364.73|366.69|364.29|0
1632143420000|2021-09-20 13:10:20|366.69|364.29|366.55|364.15|366.69|364.29|366.55|364.15|0
1632143430000|2021-09-20 13:10:30|366.69|364.29|366.69|364.29|366.69|364.29|366.55|364.15|0
1632143440000|2021-09-20 13:10:40|366.55|364.15|366.55|364.15|366.55|364.15|366.55|364.15|0
1632143450000|2021-09-20 13:10:50|366.69|364.29|366.69|364.29|366.69|364.29|366.55|364.15|0
1632143460000|2021-09-20 13:11:00|366.84|364.44|366.98|364.58|366.98|364.58|366.84|364.44|0
1632143470000|2021-09-20 13:11:10|366.91|364.51|367.13|364.73|367.13|364.73|366.91|364.51|0
1632143480000|2021-09-20 13:11:20|366.98|364.58|366.84|364.44|366.98|364.58|366.84|364.44|0
1632143490000|2021-09-20 13:11:30|367.41|365.01|367.41|365.01|367.41|365.01|367.27|364.87|0
1632143500000|2021-09-20 13:11:40|367.27|364.87|367.13|364.73|367.27|364.87|367.13|364.73|0
1632143510000|2021-09-20 13:11:50|367.27|364.87|367.41|365.01|367.41|365.01|367.27|364.87|0
1632143520000|2021-09-20 13:12:00|367.56|365.16|367.56|365.16|367.7|365.3|367.56|365.16|0
1632143530000|2021-09-20 13:12:10|367.41|365.01|367.27|364.87|367.41|365.01|367.27|364.87|0
1632143540000|2021-09-20 13:12:20|367.41|365.01|367.41|365.01|367.56|365.16|367.41|365.01|0
1632143550000|2021-09-20 13:12:30|367.56|365.16|367.56|365.16|367.7|365.3|367.56|365.16|0
1632143560000|2021-09-20 13:12:40|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632143570000|2021-09-20 13:12:50|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632143580000|2021-09-20 13:13:00|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632143590000|2021-09-20 13:13:10|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632143600000|2021-09-20 13:13:20|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632143610000|2021-09-20 13:13:30|367.99|365.59|368.14|365.74|368.14|365.74|367.99|365.59|0
1632143620000|2021-09-20 13:13:40|368.28|365.88|368.28|365.88|368.28|365.88|368.28|365.88|0
1632143630000|2021-09-20 13:13:50|368.14|365.74|368.28|365.88|368.28|365.88|368.14|365.74|0
1632143640000|2021-09-20 13:14:00|368.14|365.74|368.43|366.03|368.43|366.03|368.14|365.74|0
1632143650000|2021-09-20 13:14:10|368.57|366.17|368.57|366.17|368.57|366.17|368.57|366.17|0
1632143660000|2021-09-20 13:14:20|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1632143670000|2021-09-20 13:14:30|369.15|366.75|369.29|366.89|369.29|366.89|369.15|366.75|0
1632143680000|2021-09-20 13:14:40|369.15|366.75|369.58|367.18|369.58|367.18|369.15|366.75|0
1632143690000|2021-09-20 13:14:50|369.87|367.47|370.16|367.76|370.16|367.76|369.87|367.47|0
1632143700000|2021-09-20 13:15:00|370.02|367.62|370.31|367.91|370.31|367.91|370.02|367.62|0
1632143710000|2021-09-20 13:15:10|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1632143720000|2021-09-20 13:15:20|370.02|367.62|370.16|367.76|370.16|367.76|370.02|367.62|0
1632143730000|2021-09-20 13:15:30|370.02|367.62|370.45|368.05|370.45|368.05|370.02|367.62|0
1632143740000|2021-09-20 13:15:40|370.31|367.91|370.16|367.76|370.31|367.91|370.16|367.76|0
1632143750000|2021-09-20 13:15:50|370.31|367.91|370.45|368.05|370.45|368.05|370.31|367.91|0
1632143760000|2021-09-20 13:16:00|370.6|368.2|370.45|368.05|370.6|368.2|370.45|368.05|0
1632143770000|2021-09-20 13:16:10|370.16|367.76|370.74|368.34|370.74|368.34|370.16|367.76|0
1632143780000|2021-09-20 13:16:20|370.89|368.49|371.47|369.07|371.47|369.07|370.89|368.49|0
1632143790000|2021-09-20 13:16:30|371.61|369.21|371.61|369.21|371.76|369.36|371.32|368.92|0
1632143800000|2021-09-20 13:16:40|371.47|369.07|371.32|368.92|371.61|369.21|371.32|368.92|0
1632143810000|2021-09-20 13:16:50|371.47|369.07|371.47|369.07|371.47|369.07|371.47|369.07|0
1632143820000|2021-09-20 13:17:00|371.32|368.92|371.18|368.78|371.32|368.92|371.03|368.63|0
1632143830000|2021-09-20 13:17:10|371.03|368.63|371.18|368.78|371.32|368.92|371.03|368.63|0
1632143840000|2021-09-20 13:17:20|371.03|368.63|371.03|368.63|371.03|368.63|370.89|368.49|0
1632143850000|2021-09-20 13:17:30|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1632143860000|2021-09-20 13:17:40|370.74|368.34|370.74|368.34|370.74|368.34|370.74|368.34|0
1632143870000|2021-09-20 13:17:50|370.89|368.49|370.74|368.34|370.89|368.49|370.74|368.34|0
1632143880000|2021-09-20 13:18:00|370.6|368.2|370.89|368.49|370.89|368.49|370.6|368.2|0
1632143890000|2021-09-20 13:18:10|371.03|368.63|371.03|368.63|371.03|368.63|370.74|368.34|0
1632143900000|2021-09-20 13:18:20|371.18|368.78|371.03|368.63|371.18|368.78|371.03|368.63|0
1632143910000|2021-09-20 13:18:30|371.18|368.78|371.18|368.78|371.18|368.78|371.03|368.63|0
1632143920000|2021-09-20 13:18:40|371.32|368.92|371.61|369.21|371.61|369.21|371.32|368.92|0
1632143930000|2021-09-20 13:18:50|371.47|369.07|371.9|369.5|371.9|369.5|371.47|369.07|0
1632143940000|2021-09-20 13:19:00|372.19|369.79|372.34|369.94|372.34|369.94|372.19|369.79|0
1632143950000|2021-09-20 13:19:10|372.19|369.79|372.34|369.94|372.34|369.94|372.19|369.79|0
1632143960000|2021-09-20 13:19:20|372.48|370.08|372.48|370.08|372.48|370.08|372.48|370.08|0
1632143970000|2021-09-20 13:19:30|372.34|369.94|372.19|369.79|372.34|369.94|372.19|369.79|0
1632143980000|2021-09-20 13:19:40|372.34|369.94|371.9|369.5|372.34|369.94|371.9|369.5|0
1632143990000|2021-09-20 13:19:50|371.76|369.36|371.32|368.92|371.76|369.36|371.32|368.92|0
1632144000000|2021-09-20 13:20:00|371.18|368.78|371.18|368.78|371.18|368.78|370.88|368.48|0
1632144010000|2021-09-20 13:20:10|371.17|368.77|371.17|368.77|371.32|368.92|371.17|368.77|0
1632144020000|2021-09-20 13:20:20|371.32|368.92|371.61|369.21|371.61|369.21|371.32|368.92|0
1632144030000|2021-09-20 13:20:30|371.9|369.5|372.05|369.65|372.05|369.65|371.76|369.36|0
1632144040000|2021-09-20 13:20:40|372.19|369.79|371.9|369.5|372.19|369.79|371.9|369.5|0
1632144050000|2021-09-20 13:20:50|371.76|369.36|371.76|369.36|371.76|369.36|371.61|369.21|0
1632144060000|2021-09-20 13:21:00|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1632144080000|2021-09-20 13:21:20|371.76|369.36|372.05|369.65|372.05|369.65|371.76|369.36|0
1632144090000|2021-09-20 13:21:30|372.19|369.79|372.19|369.79|372.19|369.79|372.05|369.65|0
1632144100000|2021-09-20 13:21:40|372.05|369.65|372.19|369.79|372.19|369.79|372.05|369.65|0
1632144110000|2021-09-20 13:21:50|372.48|370.08|372.48|370.08|372.48|370.08|372.34|369.94|0
1632144120000|2021-09-20 13:22:00|372.63|370.23|372.63|370.23|372.63|370.23|372.34|369.94|0
1632144130000|2021-09-20 13:22:10|372.92|370.52|372.77|370.37|372.92|370.52|372.77|370.37|0
1632144140000|2021-09-20 13:22:20|372.63|370.23|372.63|370.23|372.7|370.3|372.63|370.23|0
1632144150000|2021-09-20 13:22:30|372.48|370.08|372.48|370.08|372.48|370.08|372.34|369.94|0
1632144160000|2021-09-20 13:22:40|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1632144170000|2021-09-20 13:22:50|372.63|370.23|372.77|370.37|372.77|370.37|372.63|370.23|0
1632144180000|2021-09-20 13:23:00|372.48|370.08|372.19|369.79|372.48|370.08|372.19|369.79|0
1632144190000|2021-09-20 13:23:10|372.05|369.65|372.48|370.08|372.48|370.08|372.05|369.65|0
1632144200000|2021-09-20 13:23:20|372.34|369.94|372.63|370.23|372.63|370.23|372.34|369.94|0
1632144210000|2021-09-20 13:23:30|372.48|370.08|372.63|370.23|372.63|370.23|372.48|370.08|0
1632144220000|2021-09-20 13:23:40|372.92|370.52|372.92|370.52|372.92|370.52|372.92|370.52|0
1632144230000|2021-09-20 13:23:50|373.06|370.66|373.06|370.66|373.06|370.66|372.92|370.52|0
1632144240000|2021-09-20 13:24:00|372.92|370.52|373.06|370.66|373.06|370.66|372.92|370.52|0
1632144250000|2021-09-20 13:24:10|373.21|370.81|372.77|370.37|373.21|370.81|372.77|370.37|0
1632144260000|2021-09-20 13:24:20|372.84|370.44|373.35|370.95|373.35|370.95|372.84|370.44|0
1632144270000|2021-09-20 13:24:30|373.5|371.1|373.35|370.95|373.5|371.1|373.35|370.95|0
1632144290000|2021-09-20 13:24:50|373.5|371.1|373.5|371.1|373.64|371.24|373.5|371.1|0
1632144300000|2021-09-20 13:25:00|373.35|370.95|372.34|369.94|373.35|370.95|372.34|369.94|0
1632144310000|2021-09-20 13:25:10|372.48|370.08|372.33|369.93|372.48|370.08|372.33|369.93|0
1632144320000|2021-09-20 13:25:20|372.04|369.64|372.19|369.79|372.19|369.79|372.04|369.64|0
1632144330000|2021-09-20 13:25:30|371.9|369.5|372.04|369.64|372.04|369.64|371.9|369.5|0
1632144340000|2021-09-20 13:25:40|372.19|369.79|372.04|369.64|372.19|369.79|372.04|369.64|0
1632144350000|2021-09-20 13:25:50|371.9|369.5|372.04|369.64|372.04|369.64|371.9|369.5|0
1632144360000|2021-09-20 13:26:00|371.9|369.5|371.75|369.35|371.9|369.5|371.61|369.21|0
1632144370000|2021-09-20 13:26:10|371.61|369.21|371.46|369.06|371.61|369.21|371.46|369.06|0
1632144380000|2021-09-20 13:26:20|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1632144390000|2021-09-20 13:26:30|371.46|369.06|371.46|369.06|371.61|369.21|371.46|369.06|0
1632144400000|2021-09-20 13:26:40|371.61|369.21|371.61|369.21|371.9|369.5|371.61|369.21|0
1632144410000|2021-09-20 13:26:50|371.46|369.06|371.46|369.06|371.46|369.06|371.32|368.92|0
1632144420000|2021-09-20 13:27:00|371.61|369.21|371.46|369.06|371.61|369.21|371.46|369.06|0
1632144430000|2021-09-20 13:27:10|371.61|369.21|371.46|369.06|371.61|369.21|371.32|368.92|0
1632144440000|2021-09-20 13:27:20|371.61|369.21|371.9|369.5|371.9|369.5|371.61|369.21|0
1632144450000|2021-09-20 13:27:30|372.04|369.64|371.9|369.5|372.04|369.64|371.9|369.5|0
1632144460000|2021-09-20 13:27:40|372.04|369.64|371.9|369.5|372.19|369.79|371.9|369.5|0
1632144470000|2021-09-20 13:27:50|371.61|369.21|371.75|369.35|371.75|369.35|371.61|369.21|0
1632144480000|2021-09-20 13:28:00|371.46|369.06|371.75|369.35|371.75|369.35|371.46|369.06|0
1632144490000|2021-09-20 13:28:10|372.04|369.64|372.33|369.93|372.33|369.93|372.04|369.64|0
1632144500000|2021-09-20 13:28:20|372.26|369.86|372.33|369.93|372.33|369.93|372.26|369.86|0
1632144510000|2021-09-20 13:28:30|372.04|369.64|371.9|369.5|372.04|369.64|371.75|369.35|0
1632144520000|2021-09-20 13:28:40|371.61|369.21|371.17|368.77|371.61|369.21|371.17|368.77|0
1632144530000|2021-09-20 13:28:50|371.32|368.92|371.46|369.06|371.61|369.21|371.32|368.92|0
1632144540000|2021-09-20 13:29:00|371.32|368.92|371.46|369.06|371.53|369.13|371.32|368.92|0
1632144550000|2021-09-20 13:29:10|371.32|368.92|370.88|368.48|371.32|368.92|370.88|368.48|0
1632144560000|2021-09-20 13:29:20|370.74|368.34|370.3|367.9|370.74|368.34|370.3|367.9|0
1632144570000|2021-09-20 13:29:30|370.45|368.05|370.59|368.19|370.59|368.19|370.45|368.05|0
1632144580000|2021-09-20 13:29:40|370.45|368.05|370.88|368.48|370.88|368.48|370.45|368.05|0
1632144590000|2021-09-20 13:29:50|370.74|368.34|370.59|368.19|370.95|368.55|370.59|368.19|0
1632144600000|2021-09-20 13:30:00|370.88|368.48|368.27|365.87|370.88|368.48|368.13|365.73|0
1632144610000|2021-09-20 13:30:10|368.56|366.16|368.13|365.73|368.56|366.16|367.7|365.3|0
1632144620000|2021-09-20 13:30:20|367.55|365.15|367.12|364.72|367.55|365.15|367.12|364.72|0
1632144630000|2021-09-20 13:30:30|368.13|365.73|365.1|362.7|368.13|365.73|365.1|362.7|0
1632144640000|2021-09-20 13:30:40|365.53|363.13|363.48|361.08|365.53|363.13|363.19|360.79|0
1632144650000|2021-09-20 13:30:50|363.05|360.65|362.33|359.93|363.05|360.65|362.33|359.93|0
1632144660000|2021-09-20 13:31:00|363.34|360.94|363.62|361.22|363.62|361.22|363.34|360.94|0
1632144670000|2021-09-20 13:31:10|363.05|360.65|365.36|362.96|365.36|362.96|363.05|360.65|0
1632144680000|2021-09-20 13:31:20|365.65|363.25|365.21|362.81|366.22|363.82|365.21|362.81|0
1632144690000|2021-09-20 13:31:30|365.36|362.96|366.51|364.11|366.51|364.11|365.36|362.96|0
1632144700000|2021-09-20 13:31:40|367.24|364.84|368.69|366.29|368.69|366.29|367.24|364.84|0
1632144710000|2021-09-20 13:31:50|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1632144720000|2021-09-20 13:32:00|369.71|367.31|370.29|367.89|370.29|367.89|369.42|367.02|0
1632144730000|2021-09-20 13:32:10|370|367.6|369.85|367.45|370.14|367.74|369.56|367.16|0
1632144740000|2021-09-20 13:32:20|370.29|367.89|371.31|368.91|372.04|369.64|370.29|367.89|0
1632144750000|2021-09-20 13:32:30|371.45|369.05|371.31|368.91|371.45|369.05|371.16|368.76|0
1632144760000|2021-09-20 13:32:40|371.45|369.05|372.33|369.93|372.33|369.93|371.45|369.05|0
1632144770000|2021-09-20 13:32:50|372.91|370.51|372.62|370.22|373.21|370.81|372.62|370.22|0
1632144780000|2021-09-20 13:33:00|373.21|370.81|372.04|369.64|373.21|370.81|372.04|369.64|0
1632144790000|2021-09-20 13:33:10|372.33|369.93|372.18|369.78|372.77|370.37|372.18|369.78|0
1632144800000|2021-09-20 13:33:20|372.48|370.08|372.04|369.64|372.62|370.22|372.04|369.64|0
1632144810000|2021-09-20 13:33:30|372.62|370.22|372.33|369.93|372.77|370.37|372.33|369.93|0
1632144820000|2021-09-20 13:33:40|372.77|370.37|373.21|370.81|373.21|370.81|372.77|370.37|0
1632144830000|2021-09-20 13:33:50|372.62|370.22|372.04|369.64|373.06|370.66|372.04|369.64|0
1632144840000|2021-09-20 13:34:00|372.18|369.78|371.45|369.05|372.18|369.78|371.31|368.91|0
1632144850000|2021-09-20 13:34:10|372.18|369.78|371.02|368.62|372.18|369.78|371.02|368.62|0
1632144860000|2021-09-20 13:34:20|370.43|368.03|370.43|368.03|370.87|368.47|370.43|368.03|0
1632144870000|2021-09-20 13:34:30|370.58|368.18|369.71|367.31|370.58|368.18|369.56|367.16|0
1632144880000|2021-09-20 13:34:40|369.27|366.87|370.07|367.67|370.07|367.67|368.98|366.58|0
1632144890000|2021-09-20 13:34:50|369.71|367.31|369.27|366.87|369.85|367.45|369.27|366.87|0
1632144900000|2021-09-20 13:35:00|369.05|366.65|370|367.6|370|367.6|369.05|366.65|0
1632144910000|2021-09-20 13:35:10|370.29|367.89|370.43|368.03|370.43|368.03|369.71|367.31|0
1632144920000|2021-09-20 13:35:20|371.16|368.76|370.72|368.32|371.31|368.91|370.72|368.32|0
1632144930000|2021-09-20 13:35:30|371.6|369.2|372.18|369.78|372.18|369.78|371.6|369.2|0
1632144940000|2021-09-20 13:35:40|371.74|369.34|372.47|370.07|372.77|370.37|371.74|369.34|0
1632144950000|2021-09-20 13:35:50|372.62|370.22|372.33|369.93|372.77|370.37|372.33|369.93|0
1632144960000|2021-09-20 13:36:00|372.77|370.37|372.04|369.64|372.77|370.37|372.04|369.64|0
1632144970000|2021-09-20 13:36:10|371.02|368.62|371.02|368.62|371.89|369.49|371.02|368.62|0
1632144980000|2021-09-20 13:36:20|371.45|369.05|370.87|368.47|371.45|369.05|370.87|368.47|0
1632144990000|2021-09-20 13:36:30|370.43|368.03|370.43|368.03|370.43|368.03|370|367.6|0
1632145000000|2021-09-20 13:36:40|370|367.6|370.58|368.18|370.72|368.32|370|367.6|0
1632145010000|2021-09-20 13:36:50|370.43|368.03|370.87|368.47|371.02|368.62|370.43|368.03|0
1632145020000|2021-09-20 13:37:00|371.45|369.05|370.43|368.03|371.45|369.05|370.43|368.03|0
1632145030000|2021-09-20 13:37:10|370.58|368.18|371.16|368.76|371.16|368.76|370.58|368.18|0
1632145040000|2021-09-20 13:37:20|371.45|369.05|371.45|369.05|371.45|369.05|371.16|368.76|0
1632145050000|2021-09-20 13:37:30|371.31|368.91|372.33|369.93|372.33|369.93|371.31|368.91|0
1632145060000|2021-09-20 13:37:40|372.18|369.78|372.47|370.07|372.47|370.07|372.18|369.78|0
1632145070000|2021-09-20 13:37:50|372.04|369.64|371.45|369.05|372.04|369.64|371.45|369.05|0
1632145080000|2021-09-20 13:38:00|370.72|368.32|370.58|368.18|371.45|369.05|370.58|368.18|0
1632145090000|2021-09-20 13:38:10|370.29|367.89|370|367.6|370.29|367.89|370|367.6|0
1632145100000|2021-09-20 13:38:20|370.14|367.74|368.54|366.14|370.14|367.74|368.54|366.14|0
1632145110000|2021-09-20 13:38:30|369.12|366.72|369.27|366.87|369.27|366.87|368.98|366.58|0
1632145120000|2021-09-20 13:38:40|369.41|367.01|369.27|366.87|369.41|367.01|369.12|366.72|0
1632145130000|2021-09-20 13:38:50|369.7|367.3|369.85|367.45|370.14|367.74|369.7|367.3|0
1632145140000|2021-09-20 13:39:00|370|367.6|370.29|367.89|370.43|368.03|370|367.6|0
1632145150000|2021-09-20 13:39:10|370.43|368.03|371.01|368.61|371.01|368.61|370.43|368.03|0
1632145160000|2021-09-20 13:39:20|370.87|368.47|371.01|368.61|371.16|368.76|370.72|368.32|0
1632145170000|2021-09-20 13:39:30|371.45|369.05|372.18|369.78|372.18|369.78|371.45|369.05|0
1632145180000|2021-09-20 13:39:40|372.33|369.93|372.62|370.22|372.62|370.22|372.04|369.64|0
1632145190000|2021-09-20 13:39:50|372.03|369.63|373.06|370.66|373.06|370.66|371.89|369.49|0
1632145200000|2021-09-20 13:40:00|373.2|370.8|372.91|370.51|373.2|370.8|372.47|370.07|0
1632145210000|2021-09-20 13:40:10|372.76|370.36|372.03|369.63|372.76|370.36|372.03|369.63|0
1632145220000|2021-09-20 13:40:20|371.89|369.49|371.31|368.91|371.89|369.49|371.31|368.91|0
1632145230000|2021-09-20 13:40:30|371.16|368.76|371.74|369.34|372.03|369.63|371.16|368.76|0
1632145240000|2021-09-20 13:40:40|372.47|370.07|373.93|371.53|373.93|371.53|372.47|370.07|0
1632145250000|2021-09-20 13:40:50|374.08|371.68|374.52|372.12|374.52|372.12|374.08|371.68|0
1632145260000|2021-09-20 13:41:00|374.67|372.27|375.4|373|375.55|373.15|374.67|372.27|0
1632145270000|2021-09-20 13:41:10|375.55|373.15|375.69|373.29|375.69|373.29|375.11|372.71|0
1632145280000|2021-09-20 13:41:20|375.55|373.15|375.84|373.44|375.84|373.44|375.55|373.15|0
1632145290000|2021-09-20 13:41:30|375.4|373|375.4|373|375.4|373|375.11|372.71|0
1632145300000|2021-09-20 13:41:40|375.55|373.15|375.11|372.71|375.55|373.15|375.11|372.71|0
1632145310000|2021-09-20 13:41:50|375.25|372.85|375.55|373.15|375.55|373.15|375.25|372.85|0
1632145320000|2021-09-20 13:42:00|375.25|372.85|375.55|373.15|375.55|373.15|375.25|372.85|0
1632145330000|2021-09-20 13:42:10|375.69|373.29|374.96|372.56|375.69|373.29|374.96|372.56|0
1632145340000|2021-09-20 13:42:20|375.03|372.63|374.96|372.56|375.11|372.71|374.96|372.56|0
1632145350000|2021-09-20 13:42:30|375.11|372.71|375.54|373.14|375.54|373.14|375.11|372.71|0
1632145360000|2021-09-20 13:42:40|375.4|373|375.84|373.44|375.84|373.44|375.4|373|0
1632145370000|2021-09-20 13:42:50|375.62|373.22|375.69|373.29|375.69|373.29|375.4|373|0
1632145380000|2021-09-20 13:43:00|375.54|373.14|375.84|373.44|375.84|373.44|375.54|373.14|0
1632145390000|2021-09-20 13:43:10|375.69|373.29|374.81|372.41|375.69|373.29|374.81|372.41|0
1632145400000|2021-09-20 13:43:20|374.67|372.27|375.25|372.85|375.25|372.85|374.67|372.27|0
1632145410000|2021-09-20 13:43:30|375.4|373|375.4|373|375.54|373.14|375.4|373|0
1632145420000|2021-09-20 13:43:40|375.25|372.85|375.4|373|375.4|373|375.1|372.7|0
1632145430000|2021-09-20 13:43:50|375.1|372.7|374.81|372.41|375.1|372.7|374.81|372.41|0
1632145440000|2021-09-20 13:44:00|374.37|371.97|375.25|372.85|375.25|372.85|374.37|371.97|0
1632145450000|2021-09-20 13:44:10|375.4|373|375.54|373.14|375.69|373.29|375.4|373|0
1632145460000|2021-09-20 13:44:20|375.4|373|375.25|372.85|375.54|373.14|375.25|372.85|0
1632145470000|2021-09-20 13:44:30|375.4|373|375.54|373.14|375.54|373.14|375.25|372.85|0
1632145480000|2021-09-20 13:44:40|375.4|373|375.69|373.29|375.69|373.29|375.25|372.85|0
1632145490000|2021-09-20 13:44:50|375.54|373.14|375.84|373.44|375.84|373.44|375.54|373.14|0
1632145500000|2021-09-20 13:45:00|376.28|373.88|380.89|378.49|381.47|379.07|376.28|373.88|0
1632145510000|2021-09-20 13:45:10|381.18|378.78|375.35|372.95|381.47|379.07|375.35|372.95|0
1632145520000|2021-09-20 13:45:20|375.5|373.1|374.91|372.51|375.5|373.1|374.62|372.22|0
1632145530000|2021-09-20 13:45:30|375.06|372.66|375.2|372.8|375.2|372.8|374.91|372.51|0
1632145540000|2021-09-20 13:45:40|375.27|372.87|374.76|372.36|375.27|372.87|374.76|372.36|0
1632145550000|2021-09-20 13:45:50|374.91|372.51|375.5|373.1|375.5|373.1|374.91|372.51|0
1632145560000|2021-09-20 13:46:00|375.64|373.24|374.83|372.43|375.64|373.24|374.83|372.43|0
1632145570000|2021-09-20 13:46:10|374.91|372.51|374.18|371.78|374.91|372.51|373.88|371.48|0
1632145580000|2021-09-20 13:46:20|373.59|371.19|373.3|370.9|373.88|371.48|373.3|370.9|0
1632145590000|2021-09-20 13:46:30|373.44|371.04|372.56|370.16|373.44|371.04|372.56|370.16|0
1632145600000|2021-09-20 13:46:40|372.27|369.87|371.69|369.29|372.27|369.87|371.69|369.29|0
1632145610000|2021-09-20 13:46:50|371.83|369.43|371.25|368.85|371.83|369.43|371.25|368.85|0
1632145620000|2021-09-20 13:47:00|371.1|368.7|372.12|369.72|372.12|369.72|371.1|368.7|0
1632145630000|2021-09-20 13:47:10|371.68|369.28|371.39|368.99|371.68|369.28|371.39|368.99|0
1632145640000|2021-09-20 13:47:20|371.02|368.62|370.73|368.33|371.02|368.62|370.73|368.33|0
1632145650000|2021-09-20 13:47:30|370.95|368.55|370.37|367.97|371.1|368.7|370.37|367.97|0
1632145660000|2021-09-20 13:47:40|370.95|368.55|371.39|368.99|371.39|368.99|370.95|368.55|0
1632145670000|2021-09-20 13:47:50|371.68|369.28|370.95|368.55|371.68|369.28|370.95|368.55|0
1632145680000|2021-09-20 13:48:00|371.54|369.14|372.56|370.16|372.56|370.16|371.54|369.14|0
1632145690000|2021-09-20 13:48:10|372.71|370.31|371.98|369.58|372.86|370.46|371.98|369.58|0
1632145700000|2021-09-20 13:48:20|371.54|369.14|371.39|368.99|371.54|369.14|371.39|368.99|0
1632145710000|2021-09-20 13:48:30|371.25|368.85|371.39|368.99|371.54|369.14|371.25|368.85|0
1632145720000|2021-09-20 13:48:40|371.98|369.58|371.54|369.14|371.98|369.58|371.54|369.14|0
1632145730000|2021-09-20 13:48:50|371.25|368.85|370.81|368.41|371.25|368.85|370.81|368.41|0
1632145740000|2021-09-20 13:49:00|371.25|368.85|371.98|369.58|371.98|369.58|371.25|368.85|0
1632145750000|2021-09-20 13:49:10|372.27|369.87|372.85|370.45|372.85|370.45|372.27|369.87|0
1632145760000|2021-09-20 13:49:20|372.71|370.31|372.27|369.87|372.85|370.45|372.27|369.87|0
1632145770000|2021-09-20 13:49:30|372.12|369.72|372.85|370.45|372.85|370.45|372.12|369.72|0
1632145780000|2021-09-20 13:49:40|372.71|370.31|372.27|369.87|373|370.6|372.27|369.87|0
1632145790000|2021-09-20 13:49:50|372.42|370.02|373.15|370.75|373.15|370.75|372.42|370.02|0
1632145800000|2021-09-20 13:50:00|373.59|371.19|373.29|370.89|373.59|371.19|373.29|370.89|0
1632145810000|2021-09-20 13:50:10|372.56|370.16|371.83|369.43|372.56|370.16|371.83|369.43|0
1632145820000|2021-09-20 13:50:20|371.39|368.99|371.39|368.99|371.68|369.28|371.39|368.99|0
1632145830000|2021-09-20 13:50:30|371.24|368.84|370.22|367.82|371.24|368.84|370.22|367.82|0
1632145840000|2021-09-20 13:50:40|369.93|367.53|369.79|367.39|370.08|367.68|369.79|367.39|0
1632145850000|2021-09-20 13:50:50|370.15|367.75|370.22|367.82|370.22|367.82|370.08|367.68|0
1632145860000|2021-09-20 13:51:00|370.37|367.97|370.22|367.82|371.24|368.84|370.22|367.82|0
1632145870000|2021-09-20 13:51:10|369.64|367.24|369.78|367.38|369.78|367.38|369.13|366.73|0
1632145880000|2021-09-20 13:51:20|370.08|367.68|370.08|367.68|370.08|367.68|369.93|367.53|0
1632145890000|2021-09-20 13:51:30|369.93|367.53|369.93|367.53|369.93|367.53|369.64|367.24|0
1632145900000|2021-09-20 13:51:40|370.22|367.82|370.81|368.41|371.1|368.7|370.22|367.82|0
1632145910000|2021-09-20 13:51:50|370.66|368.26|371.39|368.99|371.39|368.99|370.66|368.26|0
1632145920000|2021-09-20 13:52:00|371.54|369.14|372.71|370.31|372.71|370.31|371.54|369.14|0
1632145930000|2021-09-20 13:52:10|373.29|370.89|372.27|369.87|373.44|371.04|372.27|369.87|0
1632145940000|2021-09-20 13:52:20|373|370.6|371.68|369.28|373|370.6|371.68|369.28|0
1632145950000|2021-09-20 13:52:30|371.83|369.43|371.54|369.14|371.83|369.43|371.54|369.14|0
1632145960000|2021-09-20 13:52:40|370.66|368.26|370.81|368.41|370.81|368.41|370.66|368.26|0
1632145970000|2021-09-20 13:52:50|370.08|367.68|369.93|367.53|370.08|367.68|369.49|367.09|0
1632145980000|2021-09-20 13:53:00|370.22|367.82|369.2|366.8|370.22|367.82|369.2|366.8|0
1632145990000|2021-09-20 13:53:10|369.06|366.66|368.83|366.43|369.2|366.8|368.83|366.43|0
1632146000000|2021-09-20 13:53:20|368.47|366.07|368.18|365.78|368.76|366.36|368.18|365.78|0
1632146010000|2021-09-20 13:53:30|368.62|366.22|368.91|366.51|369.06|366.66|368.62|366.22|0
1632146020000|2021-09-20 13:53:40|368.47|366.07|368.62|366.22|368.62|366.22|367.89|365.49|0
1632146030000|2021-09-20 13:53:50|368.47|366.07|369.2|366.8|369.2|366.8|368.33|365.93|0
1632146040000|2021-09-20 13:54:00|369.35|366.95|369.78|367.38|369.78|367.38|369.35|366.95|0
1632146050000|2021-09-20 13:54:10|369.49|367.09|370.66|368.26|370.66|368.26|369.49|367.09|0
1632146060000|2021-09-20 13:54:20|370.51|368.11|371.24|368.84|371.24|368.84|370.51|368.11|0
1632146070000|2021-09-20 13:54:30|371.54|369.14|371.68|369.28|371.68|369.28|371.24|368.84|0
1632146080000|2021-09-20 13:54:40|372.27|369.87|372.41|370.01|372.41|370.01|372.27|369.87|0
1632146090000|2021-09-20 13:54:50|371.97|369.57|372.41|370.01|372.41|370.01|371.97|369.57|0
1632146100000|2021-09-20 13:55:00|372.27|369.87|371.54|369.14|372.27|369.87|371.54|369.14|0
1632146110000|2021-09-20 13:55:10|371.1|368.7|371.54|369.14|371.68|369.28|371.1|368.7|0
1632146120000|2021-09-20 13:55:20|371.39|368.99|371.68|369.28|371.97|369.57|371.39|368.99|0
1632146130000|2021-09-20 13:55:30|371.97|369.57|373|370.6|373|370.6|371.97|369.57|0
1632146140000|2021-09-20 13:55:40|373.15|370.75|371.83|369.43|373.15|370.75|371.83|369.43|0
1632146150000|2021-09-20 13:55:50|371.68|369.28|372.27|369.87|372.27|369.87|371.24|368.84|0
1632146160000|2021-09-20 13:56:00|372.41|370.01|371.24|368.84|372.41|370.01|371.24|368.84|0
1632146170000|2021-09-20 13:56:10|371.1|368.7|370.8|368.4|371.24|368.84|370.37|367.97|0
1632146180000|2021-09-20 13:56:20|370.37|367.97|370|367.6|370.37|367.97|369.85|367.45|0
1632146190000|2021-09-20 13:56:30|369.78|367.38|369.2|366.8|369.78|367.38|368.91|366.51|0
1632146200000|2021-09-20 13:56:40|369.93|367.53|369.93|367.53|370.51|368.11|369.93|367.53|0
1632146210000|2021-09-20 13:56:50|369.78|367.38|369.93|367.53|370.37|367.97|369.78|367.38|0
1632146220000|2021-09-20 13:57:00|369.42|367.02|369.64|367.24|369.64|367.24|369.12|366.72|0
1632146230000|2021-09-20 13:57:10|369.35|366.95|369.35|366.95|369.64|367.24|369.35|366.95|0
1632146240000|2021-09-20 13:57:20|369.93|367.53|369.78|367.38|369.93|367.53|369.78|367.38|0
1632146250000|2021-09-20 13:57:30|370.22|367.82|369.64|367.24|370.22|367.82|369.64|367.24|0
1632146260000|2021-09-20 13:57:40|369.78|367.38|369.49|367.09|370.22|367.82|369.49|367.09|0
1632146270000|2021-09-20 13:57:50|369.34|366.94|369.49|367.09|369.93|367.53|369.34|366.94|0
1632146280000|2021-09-20 13:58:00|370.07|367.67|370.8|368.4|370.8|368.4|369.78|367.38|0
1632146290000|2021-09-20 13:58:10|370.95|368.55|371.83|369.43|371.83|369.43|370.95|368.55|0
1632146300000|2021-09-20 13:58:20|371.1|368.7|370.95|368.55|371.1|368.7|370.95|368.55|0
1632146310000|2021-09-20 13:58:30|370.8|368.4|370.22|367.82|370.8|368.4|370.22|367.82|0
1632146320000|2021-09-20 13:58:40|370.66|368.26|371.24|368.84|371.24|368.84|370.66|368.26|0
1632146330000|2021-09-20 13:58:50|371.1|368.7|371.53|369.13|371.83|369.43|371.1|368.7|0
1632146340000|2021-09-20 13:59:00|371.83|369.43|372.19|369.79|372.34|369.94|371.83|369.43|0
1632146350000|2021-09-20 13:59:10|371.24|368.84|372.04|369.64|372.27|369.87|371.1|368.7|0
1632146360000|2021-09-20 13:59:20|372.12|369.72|372.12|369.72|372.12|369.72|371.97|369.57|0
1632146370000|2021-09-20 13:59:30|372.41|370.01|372.19|369.79|372.85|370.45|372.12|369.72|0
1632146380000|2021-09-20 13:59:40|372.26|369.86|371.53|369.13|372.41|370.01|371.53|369.13|0
1632146390000|2021-09-20 13:59:50|371.24|368.84|370.95|368.55|371.24|368.84|370.95|368.55|0
1632146400000|2021-09-20 14:00:00|370.36|367.96|371.24|368.84|371.24|368.84|370.36|367.96|0
1632146410000|2021-09-20 14:00:10|370.66|368.26|370.8|368.4|370.95|368.55|370.66|368.26|0
1632146420000|2021-09-20 14:00:20|370.51|368.11|369.2|366.8|370.51|368.11|369.2|366.8|0
1632146430000|2021-09-20 14:00:30|369.05|366.65|369.2|366.8|369.34|366.94|368.76|366.36|0
1632146440000|2021-09-20 14:00:40|368.76|366.36|368.91|366.51|369.05|366.65|368.76|366.36|0
1632146450000|2021-09-20 14:00:50|368.03|365.63|369.34|366.94|369.34|366.94|368.03|365.63|0
1632146460000|2021-09-20 14:01:00|369.78|367.38|370.36|367.96|370.36|367.96|369.78|367.38|0
1632146470000|2021-09-20 14:01:10|369.93|367.53|369.78|367.38|370.22|367.82|369.64|367.24|0
1632146480000|2021-09-20 14:01:20|369.34|366.94|368.18|365.78|369.34|366.94|368.18|365.78|0
1632146490000|2021-09-20 14:01:30|367.89|365.49|368.91|366.51|369.05|366.65|367.89|365.49|0
1632146500000|2021-09-20 14:01:40|369.05|366.65|369.34|366.94|369.49|367.09|369.05|366.65|0
1632146510000|2021-09-20 14:01:50|368.18|365.78|367.74|365.34|368.18|365.78|367.74|365.34|0
1632146520000|2021-09-20 14:02:00|367.89|365.49|367.6|365.2|368.76|366.36|367.6|365.2|0
1632146530000|2021-09-20 14:02:10|367.74|365.34|367.02|364.62|367.74|365.34|367.02|364.62|0
1632146540000|2021-09-20 14:02:20|366.72|364.32|366.72|364.32|366.72|364.32|366|363.6|0
1632146550000|2021-09-20 14:02:30|366.87|364.47|366.29|363.89|366.87|364.47|366|363.6|0
1632146560000|2021-09-20 14:02:40|366.87|364.47|365.71|363.31|367.16|364.76|365.71|363.31|0
1632146570000|2021-09-20 14:02:50|365.56|363.16|365.13|362.73|365.56|363.16|365.13|362.73|0
1632146580000|2021-09-20 14:03:00|365.42|363.02|366.58|364.18|366.58|364.18|365.42|363.02|0
1632146590000|2021-09-20 14:03:10|366.72|364.32|367.01|364.61|367.01|364.61|366.72|364.32|0
1632146600000|2021-09-20 14:03:20|366.43|364.03|366.58|364.18|366.58|364.18|366.43|364.03|0
1632146610000|2021-09-20 14:03:30|366.87|364.47|366.43|364.03|367.16|364.76|366.43|364.03|0
1632146620000|2021-09-20 14:03:40|366.72|364.32|367.23|364.83|367.23|364.83|366.72|364.32|0
1632146630000|2021-09-20 14:03:50|367.16|364.76|366.43|364.03|367.16|364.76|366.43|364.03|0
1632146640000|2021-09-20 14:04:00|366.58|364.18|366.43|364.03|366.58|364.18|366.43|364.03|0
1632146650000|2021-09-20 14:04:10|365.85|363.45|365.13|362.73|365.85|363.45|365.13|362.73|0
1632146660000|2021-09-20 14:04:20|365.27|362.87|365.56|363.16|365.56|363.16|365.27|362.87|0
1632146670000|2021-09-20 14:04:30|365.13|362.73|364.69|362.29|365.13|362.73|364.69|362.29|0
1632146680000|2021-09-20 14:04:40|365.27|362.87|367.16|364.76|367.16|364.76|365.13|362.73|0
1632146690000|2021-09-20 14:04:50|366.72|364.32|367.01|364.61|367.01|364.61|366.43|364.03|0
1632146700000|2021-09-20 14:05:00|366.87|364.47|366.43|364.03|366.87|364.47|365.85|363.45|0
1632146710000|2021-09-20 14:05:10|366.29|363.89|366.14|363.74|366.29|363.89|366|363.6|0
1632146720000|2021-09-20 14:05:20|365.85|363.45|365.56|363.16|365.85|363.45|365.56|363.16|0
1632146730000|2021-09-20 14:05:30|365.85|363.45|366.14|363.74|366.14|363.74|365.85|363.45|0
1632146740000|2021-09-20 14:05:40|366.58|364.18|368.03|365.63|368.03|365.63|366.58|364.18|0
1632146750000|2021-09-20 14:05:50|368.18|365.78|369.56|367.16|369.63|367.23|368.18|365.78|0
1632146760000|2021-09-20 14:06:00|370.07|367.67|369.34|366.94|370.51|368.11|369.34|366.94|0
1632146770000|2021-09-20 14:06:10|370.07|367.67|369.41|367.01|370.07|367.67|369.34|366.94|0
1632146780000|2021-09-20 14:06:20|369.92|367.52|369.2|366.8|369.92|367.52|369.2|366.8|0
1632146790000|2021-09-20 14:06:30|369.78|367.38|370.07|367.67|370.22|367.82|369.78|367.38|0
1632146800000|2021-09-20 14:06:40|370.65|368.25|370.51|368.11|370.8|368.4|370.51|368.11|0
1632146810000|2021-09-20 14:06:50|370.65|368.25|369.92|367.52|370.65|368.25|369.92|367.52|0
1632146820000|2021-09-20 14:07:00|369.78|367.38|369.78|367.38|369.92|367.52|369.78|367.38|0
1632146830000|2021-09-20 14:07:10|369.63|367.23|369.92|367.52|370.36|367.96|369.63|367.23|0
1632146840000|2021-09-20 14:07:20|369.78|367.38|370.36|367.96|370.36|367.96|369.78|367.38|0
1632146850000|2021-09-20 14:07:30|370.29|367.89|370.22|367.82|370.8|368.4|370.22|367.82|0
1632146860000|2021-09-20 14:07:40|370.07|367.67|369.92|367.52|370.07|367.67|369.92|367.52|0
1632146870000|2021-09-20 14:07:50|369.63|367.23|369.19|366.79|369.63|367.23|369.19|366.79|0
1632146880000|2021-09-20 14:08:00|369.34|366.94|368.47|366.07|369.63|367.23|368.47|366.07|0
1632146890000|2021-09-20 14:08:10|368.32|365.92|368.03|365.63|368.47|366.07|368.03|365.63|0
1632146900000|2021-09-20 14:08:20|368.32|365.92|368.18|365.78|368.61|366.21|368.18|365.78|0
1632146910000|2021-09-20 14:08:30|368.76|366.36|368.03|365.63|368.76|366.36|368.03|365.63|0
1632146920000|2021-09-20 14:08:40|367.74|365.34|367.16|364.76|367.74|365.34|366.87|364.47|0
1632146930000|2021-09-20 14:08:50|366.87|364.47|367.01|364.61|367.01|364.61|366.87|364.47|0
1632146940000|2021-09-20 14:09:00|366.29|363.89|367.01|364.61|367.01|364.61|366.29|363.89|0
1632146950000|2021-09-20 14:09:10|367.16|364.76|366.43|364.03|367.16|364.76|366.43|364.03|0
1632146960000|2021-09-20 14:09:20|366.29|363.89|366.87|364.47|366.87|364.47|366.29|363.89|0
1632146970000|2021-09-20 14:09:30|367.01|364.61|367.3|364.9|367.45|365.05|367.01|364.61|0
1632146980000|2021-09-20 14:09:40|366.87|364.47|366.43|364.03|366.87|364.47|366.43|364.03|0
1632146990000|2021-09-20 14:09:50|366.14|363.74|366|363.6|366.72|364.32|366|363.6|0
1632147000000|2021-09-20 14:10:00|366.14|363.74|367.16|364.76|367.16|364.76|366.14|363.74|0
1632147010000|2021-09-20 14:10:10|366.87|364.47|367.01|364.61|367.3|364.9|366.87|364.47|0
1632147020000|2021-09-20 14:10:20|367.3|364.9|366.14|363.74|367.3|364.9|366.14|363.74|0
1632147030000|2021-09-20 14:10:30|366.29|363.89|365.42|363.02|366.29|363.89|365.42|363.02|0
1632147040000|2021-09-20 14:10:40|366|363.6|366.29|363.89|366.29|363.89|365.56|363.16|0
1632147050000|2021-09-20 14:10:50|366.14|363.74|366.29|363.89|366.58|364.18|366.14|363.74|0
1632147060000|2021-09-20 14:11:00|366.72|364.32|366.29|363.89|366.72|364.32|365.92|363.52|0
1632147070000|2021-09-20 14:11:10|366.43|364.03|366.87|364.47|366.87|364.47|366.29|363.89|0
1632147080000|2021-09-20 14:11:20|367.01|364.61|366.43|364.03|367.16|364.76|366.43|364.03|0
1632147090000|2021-09-20 14:11:30|365.85|363.45|366|363.6|366|363.6|365.71|363.31|0
1632147100000|2021-09-20 14:11:40|366.29|363.89|366.14|363.74|366.43|364.03|366.14|363.74|0
1632147110000|2021-09-20 14:11:50|366.06|363.66|363.15|360.75|366.06|363.66|363.15|360.75|0
1632147120000|2021-09-20 14:12:00|368.99|366.59|369.86|367.46|369.86|367.46|368.99|366.59|0
1632147130000|2021-09-20 14:12:10|371.6|369.2|372.48|370.08|372.48|370.08|371.6|369.2|0
1632147140000|2021-09-20 14:12:20|372.19|369.79|372.04|369.64|372.33|369.93|372.04|369.64|0
1632147150000|2021-09-20 14:12:30|372.33|369.93|372.91|370.51|372.91|370.51|372.33|369.93|0
1632147160000|2021-09-20 14:12:40|373.06|370.66|372.77|370.37|373.2|370.8|372.77|370.37|0
1632147170000|2021-09-20 14:12:50|372.62|370.22|372.19|369.79|372.62|370.22|372.19|369.79|0
1632147180000|2021-09-20 14:13:00|371.75|369.35|372.62|370.22|372.62|370.22|371.75|369.35|0
1632147190000|2021-09-20 14:13:10|372.77|370.37|372.91|370.51|373.2|370.8|372.77|370.37|0
1632147200000|2021-09-20 14:13:20|373.2|370.8|372.48|370.08|373.35|370.95|372.48|370.08|0
1632147210000|2021-09-20 14:13:30|372.62|370.22|372.48|370.08|372.77|370.37|372.19|369.79|0
1632147220000|2021-09-20 14:13:40|371.89|369.49|371.89|369.49|372.19|369.79|371.89|369.49|0
1632147230000|2021-09-20 14:13:50|372.04|369.64|371.17|368.77|372.04|369.64|371.17|368.77|0
1632147240000|2021-09-20 14:14:00|371.02|368.62|371.17|368.77|371.46|369.06|371.02|368.62|0
1632147250000|2021-09-20 14:14:10|371.02|368.62|371.02|368.62|371.02|368.62|370.73|368.33|0
1632147260000|2021-09-20 14:14:20|370.88|368.48|371.17|368.77|371.17|368.77|370.88|368.48|0
1632147270000|2021-09-20 14:14:30|371.46|369.06|371.17|368.77|371.46|369.06|370.73|368.33|0
1632147280000|2021-09-20 14:14:40|371.02|368.62|370.88|368.48|371.09|368.69|370.88|368.48|0
1632147290000|2021-09-20 14:14:50|371.17|368.77|371.46|369.06|371.46|369.06|371.02|368.62|0
1632147300000|2021-09-20 14:15:00|371.31|368.91|370.3|367.9|371.31|368.91|370.3|367.9|0
1632147310000|2021-09-20 14:15:10|370.01|367.61|369.72|367.32|370.01|367.61|369.72|367.32|0
1632147320000|2021-09-20 14:15:20|370.01|367.61|369.43|367.03|370.01|367.61|369.43|367.03|0
1632147330000|2021-09-20 14:15:30|369.57|367.17|369.35|366.95|369.57|367.17|369.35|366.95|0
1632147340000|2021-09-20 14:15:40|369.57|367.17|368.71|366.31|369.57|367.17|368.71|366.31|0
1632147350000|2021-09-20 14:15:50|368.85|366.45|369.28|366.88|369.28|366.88|368.85|366.45|0
1632147360000|2021-09-20 14:16:00|368.99|366.59|370.01|367.61|370.15|367.75|368.99|366.59|0
1632147370000|2021-09-20 14:16:10|370.44|368.04|370.44|368.04|370.44|368.04|370.3|367.9|0
1632147380000|2021-09-20 14:16:20|371.02|368.62|371.02|368.62|371.02|368.62|370.88|368.48|0
1632147390000|2021-09-20 14:16:30|370.88|368.48|370.15|367.75|370.88|368.48|370.15|367.75|0
1632147400000|2021-09-20 14:16:40|370.01|367.61|370.01|367.61|370.15|367.75|370.01|367.61|0
1632147410000|2021-09-20 14:16:50|370.08|367.68|370.15|367.75|370.15|367.75|370.01|367.61|0
1632147420000|2021-09-20 14:17:00|369.72|367.32|368.99|366.59|369.72|367.32|368.99|366.59|0
1632147430000|2021-09-20 14:17:10|368.85|366.45|368.13|365.73|368.85|366.45|368.13|365.73|0
1632147440000|2021-09-20 14:17:20|368.27|365.87|368.13|365.73|368.42|366.02|368.13|365.73|0
1632147450000|2021-09-20 14:17:30|367.69|365.29|368.85|366.45|368.85|366.45|367.55|365.15|0
1632147460000|2021-09-20 14:17:40|368.99|366.59|368.42|366.02|368.99|366.59|368.42|366.02|0
1632147470000|2021-09-20 14:17:50|368.56|366.16|367.98|365.58|368.56|366.16|367.98|365.58|0
1632147480000|2021-09-20 14:18:00|368.13|365.73|367.69|365.29|368.13|365.73|367.69|365.29|0
1632147490000|2021-09-20 14:18:10|367.84|365.44|367.69|365.29|367.84|365.44|367.4|365|0
1632147500000|2021-09-20 14:18:20|367.4|365|367.4|365|367.4|365|367.4|365|0
1632147510000|2021-09-20 14:18:30|367.55|365.15|367.26|364.86|367.55|365.15|367.26|364.86|0
1632147520000|2021-09-20 14:18:40|368.13|365.73|368.56|366.16|368.56|366.16|367.98|365.58|0
1632147530000|2021-09-20 14:18:50|368.99|366.59|368.27|365.87|368.99|366.59|368.27|365.87|0
1632147540000|2021-09-20 14:19:00|367.69|365.29|367.55|365.15|367.69|365.29|367.4|365|0
1632147550000|2021-09-20 14:19:10|367.12|364.72|367.26|364.86|367.4|365|367.12|364.72|0
1632147560000|2021-09-20 14:19:20|366.97|364.57|367.12|364.72|367.12|364.72|366.68|364.28|0
1632147570000|2021-09-20 14:19:30|367.69|365.29|367.76|365.36|367.84|365.44|367.55|365.15|0
1632147580000|2021-09-20 14:19:40|367.84|365.44|367.84|365.44|367.98|365.58|367.69|365.29|0
1632147590000|2021-09-20 14:19:50|368.42|366.02|368.42|366.02|368.42|366.02|368.27|365.87|0
1632147600000|2021-09-20 14:20:00|367.84|365.44|368.41|366.01|368.56|366.16|367.84|365.44|0
1632147610000|2021-09-20 14:20:10|368.13|365.73|367.98|365.58|368.13|365.73|367.84|365.44|0
1632147620000|2021-09-20 14:20:20|367.84|365.44|367.4|365|367.84|365.44|367.26|364.86|0
1632147630000|2021-09-20 14:20:30|367.12|364.72|366.97|364.57|367.4|365|366.97|364.57|0
1632147640000|2021-09-20 14:20:40|367.12|364.72|366.97|364.57|367.12|364.72|366.83|364.43|0
1632147650000|2021-09-20 14:20:50|366.83|364.43|366.97|364.57|366.97|364.57|366.83|364.43|0
1632147660000|2021-09-20 14:21:00|367.26|364.86|367.69|365.29|367.98|365.58|367.26|364.86|0
1632147670000|2021-09-20 14:21:10|367.12|364.72|366.97|364.57|367.12|364.72|366.97|364.57|0
1632147680000|2021-09-20 14:21:20|367.26|364.86|366.97|364.57|367.26|364.86|366.97|364.57|0
1632147690000|2021-09-20 14:21:30|367.26|364.86|367.84|365.44|367.84|365.44|367.26|364.86|0
1632147700000|2021-09-20 14:21:40|367.98|365.58|367.69|365.29|367.98|365.58|367.69|365.29|0
1632147710000|2021-09-20 14:21:50|367.84|365.44|367.98|365.58|367.98|365.58|367.84|365.44|0
1632147720000|2021-09-20 14:22:00|367.55|365.15|367.69|365.29|367.69|365.29|367.55|365.15|0
1632147730000|2021-09-20 14:22:10|367.4|365|367.11|364.71|367.4|365|367.11|364.71|0
1632147740000|2021-09-20 14:22:20|367.4|365|367.26|364.86|367.55|365.15|367.26|364.86|0
1632147750000|2021-09-20 14:22:30|367.55|365.15|367.69|365.29|367.69|365.29|367.26|364.86|0
1632147760000|2021-09-20 14:22:40|367.55|365.15|366.97|364.57|367.55|365.15|366.83|364.43|0
1632147770000|2021-09-20 14:22:50|366.83|364.43|366.68|364.28|366.83|364.43|366.54|364.14|0
1632147780000|2021-09-20 14:23:00|366.83|364.43|366.83|364.43|366.83|364.43|366.68|364.28|0
1632147790000|2021-09-20 14:23:10|366.54|364.14|366.68|364.28|366.97|364.57|366.54|364.14|0
1632147800000|2021-09-20 14:23:20|367.55|365.15|367.84|365.44|367.84|365.44|367.55|365.15|0
1632147810000|2021-09-20 14:23:30|367.69|365.29|367.4|365|367.69|365.29|367.26|364.86|0
1632147820000|2021-09-20 14:23:40|367.26|364.86|366.97|364.57|367.26|364.86|366.83|364.43|0
1632147830000|2021-09-20 14:23:50|366.83|364.43|367.11|364.71|367.11|364.71|366.83|364.43|0
1632147840000|2021-09-20 14:24:00|366.54|364.14|367.26|364.86|367.26|364.86|366.39|363.99|0
1632147850000|2021-09-20 14:24:10|367.4|365|367.11|364.71|367.55|365.15|367.11|364.71|0
1632147860000|2021-09-20 14:24:20|366.97|364.57|367.11|364.71|367.11|364.71|366.83|364.43|0
1632147870000|2021-09-20 14:24:30|366.83|364.43|366.97|364.57|367.11|364.71|366.83|364.43|0
1632147880000|2021-09-20 14:24:40|366.83|364.43|366.54|364.14|366.83|364.43|366.54|364.14|0
1632147890000|2021-09-20 14:24:50|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1632147900000|2021-09-20 14:25:00|366.32|363.92|366.68|364.28|366.68|364.28|366.32|363.92|0
1632147910000|2021-09-20 14:25:10|366.54|364.14|366.25|363.85|366.54|364.14|366.25|363.85|0
1632147920000|2021-09-20 14:25:20|365.96|363.56|366.1|363.7|366.1|363.7|365.96|363.56|0
1632147930000|2021-09-20 14:25:30|365.96|363.56|365.82|363.42|365.96|363.56|365.67|363.27|0
1632147940000|2021-09-20 14:25:40|365.96|363.56|365.24|362.84|365.96|363.56|365.1|362.7|0
1632147950000|2021-09-20 14:25:50|365.67|363.27|366.25|363.85|366.25|363.85|365.53|363.13|0
1632147960000|2021-09-20 14:26:00|366.39|363.99|366.82|364.42|366.82|364.42|366.1|363.7|0
1632147970000|2021-09-20 14:26:10|366.68|364.28|367.69|365.29|367.69|365.29|366.68|364.28|0
1632147980000|2021-09-20 14:26:20|367.4|365|367.83|365.43|367.98|365.58|367.4|365|0
1632147990000|2021-09-20 14:26:30|367.69|365.29|368.41|366.01|368.41|366.01|367.69|365.29|0
1632148000000|2021-09-20 14:26:40|368.12|365.72|367.55|365.15|368.12|365.72|367.55|365.15|0
1632148010000|2021-09-20 14:26:50|367.4|365|367.26|364.86|367.4|365|367.26|364.86|0
1632148020000|2021-09-20 14:27:00|367.11|364.71|366.97|364.57|367.11|364.71|366.54|364.14|0
1632148030000|2021-09-20 14:27:10|367.69|365.29|368.12|365.72|368.12|365.72|367.69|365.29|0
1632148040000|2021-09-20 14:27:20|367.98|365.58|367.83|365.43|368.12|365.72|367.83|365.43|0
1632148050000|2021-09-20 14:27:30|368.12|365.72|368.85|366.45|368.85|366.45|368.12|365.72|0
1632148060000|2021-09-20 14:27:40|369.42|367.02|369.42|367.02|369.42|367.02|369.28|366.88|0
1632148070000|2021-09-20 14:27:50|369.71|367.31|370.15|367.75|370.15|367.75|369.71|367.31|0
1632148080000|2021-09-20 14:28:00|369.71|367.31|370.87|368.47|370.87|368.47|369.71|367.31|0
1632148090000|2021-09-20 14:28:10|370.73|368.33|370.58|368.18|370.87|368.47|370.58|368.18|0
1632148100000|2021-09-20 14:28:20|370|367.6|369.57|367.17|370|367.6|369.57|367.17|0
1632148110000|2021-09-20 14:28:30|369.42|367.02|369.42|367.02|369.71|367.31|369.28|366.88|0
1632148120000|2021-09-20 14:28:40|369.57|367.17|369.57|367.17|369.71|367.31|369.57|367.17|0
1632148130000|2021-09-20 14:28:50|369.42|367.02|369.57|367.17|369.57|367.17|368.99|366.59|0
1632148140000|2021-09-20 14:29:00|368.85|366.45|369.13|366.73|369.13|366.73|368.85|366.45|0
1632148150000|2021-09-20 14:29:10|368.99|366.59|370.29|367.89|370.29|367.89|368.99|366.59|0
1632148160000|2021-09-20 14:29:20|370.15|367.75|369.42|367.02|370.15|367.75|369.42|367.02|0
1632148170000|2021-09-20 14:29:30|369.57|367.17|368.54|366.14|369.57|367.17|368.4|366|0
1632148180000|2021-09-20 14:29:40|367.97|365.57|367.97|365.57|368.11|365.71|367.82|365.42|0
1632148190000|2021-09-20 14:29:50|367.82|365.42|369.12|366.72|369.12|366.72|367.82|365.42|0
1632148200000|2021-09-20 14:30:00|368.83|366.43|367.24|364.84|368.83|366.43|367.24|364.84|0
1632148210000|2021-09-20 14:30:10|367.82|365.42|367.39|364.99|367.82|365.42|367.39|364.99|0
1632148220000|2021-09-20 14:30:20|367.1|364.7|367.68|365.28|367.68|365.28|367.1|364.7|0
1632148230000|2021-09-20 14:30:30|367.53|365.13|368.69|366.29|368.69|366.29|367.39|364.99|0
1632148240000|2021-09-20 14:30:40|368.83|366.43|369.7|367.3|369.7|367.3|368.83|366.43|0
1632148250000|2021-09-20 14:30:50|370.57|368.17|370.43|368.03|370.87|368.47|370.28|367.88|0
1632148260000|2021-09-20 14:31:00|369.85|367.45|369.56|367.16|369.85|367.45|369.41|367.01|0
1632148270000|2021-09-20 14:31:10|369.7|367.3|369.7|367.3|369.7|367.3|369.12|366.72|0
1632148280000|2021-09-20 14:31:20|369.27|366.87|369.41|367.01|369.41|367.01|369.12|366.72|0
1632148290000|2021-09-20 14:31:30|368.69|366.29|368.4|366|368.83|366.43|368.4|366|0
1632148300000|2021-09-20 14:31:40|368.83|366.43|368.25|365.85|368.83|366.43|368.25|365.85|0
1632148310000|2021-09-20 14:31:50|368.69|366.29|369.12|366.72|369.12|366.72|368.69|366.29|0
1632148320000|2021-09-20 14:32:00|368.4|366|369.12|366.72|369.12|366.72|368.4|366|0
1632148330000|2021-09-20 14:32:10|369.27|366.87|368.54|366.14|369.27|366.87|368.54|366.14|0
1632148340000|2021-09-20 14:32:20|368.83|366.43|368.54|366.14|369.12|366.72|368.54|366.14|0
1632148350000|2021-09-20 14:32:30|368.25|365.85|366.66|364.26|368.25|365.85|366.66|364.26|0
1632148360000|2021-09-20 14:32:40|366.95|364.55|366.66|364.26|367.24|364.84|366.66|364.26|0
1632148370000|2021-09-20 14:32:50|366.81|364.41|367.1|364.7|367.1|364.7|366.81|364.41|0
1632148380000|2021-09-20 14:33:00|366.81|364.41|367.53|365.13|367.53|365.13|366.81|364.41|0
1632148390000|2021-09-20 14:33:10|367.24|364.84|367.53|365.13|367.67|365.27|367.24|364.84|0
1632148400000|2021-09-20 14:33:20|367.82|365.42|367.67|365.27|367.96|365.56|367.67|365.27|0
1632148410000|2021-09-20 14:33:30|367.39|364.99|366.95|364.55|367.39|364.99|366.95|364.55|0
1632148420000|2021-09-20 14:33:40|366.81|364.41|367.1|364.7|367.1|364.7|366.81|364.41|0
1632148430000|2021-09-20 14:33:50|366.81|364.41|366.66|364.26|367.1|364.7|366.66|364.26|0
1632148440000|2021-09-20 14:34:00|367.1|364.7|367.53|365.13|367.67|365.27|367.1|364.7|0
1632148450000|2021-09-20 14:34:10|367.38|364.98|367.24|364.84|367.38|364.98|366.81|364.41|0
1632148460000|2021-09-20 14:34:20|368.25|365.85|367.82|365.42|368.25|365.85|367.82|365.42|0
1632148470000|2021-09-20 14:34:30|368.11|365.71|368.11|365.71|368.25|365.85|367.96|365.56|0
1632148480000|2021-09-20 14:34:40|367.82|365.42|368.25|365.85|368.25|365.85|367.82|365.42|0
1632148490000|2021-09-20 14:34:50|368.11|365.71|368.11|365.71|368.11|365.71|367.53|365.13|0
1632148500000|2021-09-20 14:35:00|368.25|365.85|368.11|365.71|368.54|366.14|368.11|365.71|0
1632148510000|2021-09-20 14:35:10|368.25|365.85|367.82|365.42|368.25|365.85|367.24|364.84|0
1632148520000|2021-09-20 14:35:20|368.4|366|369.41|367.01|369.41|367.01|368.4|366|0
1632148530000|2021-09-20 14:35:30|369.7|367.3|370.14|367.74|370.14|367.74|369.7|367.3|0
1632148540000|2021-09-20 14:35:40|370.57|368.17|370.72|368.32|371.01|368.61|370.57|368.17|0
1632148550000|2021-09-20 14:35:50|370.86|368.46|371.01|368.61|371.3|368.9|370.86|368.46|0
1632148560000|2021-09-20 14:36:00|371.59|369.19|372.03|369.63|372.03|369.63|371.59|369.19|0
1632148570000|2021-09-20 14:36:10|372.17|369.77|371.59|369.19|372.17|369.77|371.59|369.19|0
1632148580000|2021-09-20 14:36:20|372.03|369.63|371.88|369.48|372.46|370.06|371.88|369.48|0
1632148590000|2021-09-20 14:36:30|371.44|369.04|371.01|368.61|371.59|369.19|371.01|368.61|0
1632148600000|2021-09-20 14:36:40|370.86|368.46|371.01|368.61|371.01|368.61|370.86|368.46|0
1632148610000|2021-09-20 14:36:50|370.86|368.46|370.86|368.46|371.01|368.61|370.72|368.32|0
1632148620000|2021-09-20 14:37:00|370.43|368.03|369.99|367.59|370.43|368.03|369.99|367.59|0
1632148630000|2021-09-20 14:37:10|370.14|367.74|371.15|368.75|371.15|368.75|370.14|367.74|0
1632148640000|2021-09-20 14:37:20|371.01|368.61|371.3|368.9|371.44|369.04|371.01|368.61|0
1632148650000|2021-09-20 14:37:30|371.01|368.61|369.99|367.59|371.01|368.61|369.99|367.59|0
1632148660000|2021-09-20 14:37:40|369.85|367.45|369.85|367.45|369.99|367.59|369.85|367.45|0
1632148670000|2021-09-20 14:37:50|370.57|368.17|370.72|368.32|370.86|368.46|370.43|368.03|0
1632148680000|2021-09-20 14:38:00|370.57|368.17|370.28|367.88|370.72|368.32|370.28|367.88|0
1632148690000|2021-09-20 14:38:10|370.43|368.03|370.86|368.46|371.01|368.61|370.43|368.03|0
1632148700000|2021-09-20 14:38:20|371.01|368.61|370.72|368.32|371.01|368.61|370.72|368.32|0
1632148710000|2021-09-20 14:38:30|370.86|368.46|369.85|367.45|370.86|368.46|369.85|367.45|0
1632148720000|2021-09-20 14:38:40|369.99|367.59|370.28|367.88|370.28|367.88|369.7|367.3|0
1632148730000|2021-09-20 14:38:50|370.14|367.74|370.14|367.74|370.14|367.74|369.85|367.45|0
1632148740000|2021-09-20 14:39:00|369.99|367.59|370.14|367.74|370.14|367.74|369.99|367.59|0
1632148750000|2021-09-20 14:39:10|370.28|367.88|370.14|367.74|370.28|367.88|369.99|367.59|0
1632148760000|2021-09-20 14:39:20|370.28|367.88|370.28|367.88|370.28|367.88|369.99|367.59|0
1632148770000|2021-09-20 14:39:30|370.14|367.74|370.43|368.03|370.43|368.03|370.14|367.74|0
1632148780000|2021-09-20 14:39:40|370.57|368.17|371.21|368.81|371.21|368.81|370.57|368.17|0
1632148790000|2021-09-20 14:39:50|371.07|368.67|371.21|368.81|371.21|368.81|370.78|368.38|0
1632148800000|2021-09-20 14:40:00|371.07|368.67|370.49|368.09|371.21|368.81|370.49|368.09|0
1632148810000|2021-09-20 14:40:10|370.05|367.65|370.63|368.23|370.63|368.23|370.05|367.65|0
1632148820000|2021-09-20 14:40:20|370.2|367.8|369.47|367.07|370.2|367.8|369.47|367.07|0
1632148830000|2021-09-20 14:40:30|369.62|367.22|369.33|366.93|369.62|367.22|369.33|366.93|0
1632148840000|2021-09-20 14:40:40|369.04|366.64|369.18|366.78|369.33|366.93|369.04|366.64|0
1632148850000|2021-09-20 14:40:50|368.89|366.49|368.46|366.06|368.89|366.49|368.46|366.06|0
1632148860000|2021-09-20 14:41:00|368.31|365.91|368.46|366.06|368.46|366.06|368.31|365.91|0
1632148870000|2021-09-20 14:41:10|368.31|365.91|368.17|365.77|368.31|365.91|368.17|365.77|0
1632148880000|2021-09-20 14:41:20|367.88|365.48|367.3|364.9|367.88|365.48|367.3|364.9|0
1632148890000|2021-09-20 14:41:30|367.44|365.04|367.73|365.33|367.73|365.33|367.3|364.9|0
1632148900000|2021-09-20 14:41:40|367.59|365.19|366.58|364.18|367.59|365.19|366.58|364.18|0
1632148910000|2021-09-20 14:41:50|367.01|364.61|366.72|364.32|367.01|364.61|366.72|364.32|0
1632148920000|2021-09-20 14:42:00|366.58|364.18|367.59|365.19|367.59|365.19|366.58|364.18|0
1632148930000|2021-09-20 14:42:10|368.02|365.62|367.59|365.19|368.02|365.62|367.59|365.19|0
1632148940000|2021-09-20 14:42:20|367.88|365.48|368.02|365.62|368.02|365.62|367.88|365.48|0
1632148950000|2021-09-20 14:42:30|367.88|365.48|367.88|365.48|367.88|365.48|367.59|365.19|0
1632148960000|2021-09-20 14:42:40|367.44|365.04|367.3|364.9|367.44|365.04|367.3|364.9|0
1632148970000|2021-09-20 14:42:50|367.15|364.75|367.3|364.9|367.3|364.9|367.15|364.75|0
1632148980000|2021-09-20 14:43:00|367.15|364.75|368.46|366.06|368.46|366.06|367.15|364.75|0
1632148990000|2021-09-20 14:43:10|368.17|365.77|368.02|365.62|368.31|365.91|367.59|365.19|0
1632149000000|2021-09-20 14:43:20|368.31|365.91|367.44|365.04|368.31|365.91|367.44|365.04|0
1632149010000|2021-09-20 14:43:30|367.3|364.9|368.6|366.2|368.6|366.2|367.3|364.9|0
1632149020000|2021-09-20 14:43:40|368.46|366.06|368.6|366.2|368.6|366.2|368.46|366.06|0
1632149030000|2021-09-20 14:43:50|368.17|365.77|367.73|365.33|368.17|365.77|367.73|365.33|0
1632149040000|2021-09-20 14:44:00|367.44|365.04|367.73|365.33|367.73|365.33|367.44|365.04|0
1632149050000|2021-09-20 14:44:10|368.02|365.62|367.88|365.48|368.31|365.91|367.88|365.48|0
1632149060000|2021-09-20 14:44:20|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1632149070000|2021-09-20 14:44:30|367.44|365.04|367.44|365.04|367.59|365.19|367.3|364.9|0
1632149080000|2021-09-20 14:44:40|367.01|364.61|366.79|364.39|367.15|364.75|366.79|364.39|0
1632149090000|2021-09-20 14:44:50|366.72|364.32|366.72|364.32|366.72|364.32|366.58|364.18|0
1632149100000|2021-09-20 14:45:00|366.29|363.89|366.86|364.46|367.01|364.61|366.29|363.89|0
1632149110000|2021-09-20 14:45:10|367.3|364.9|366.72|364.32|367.3|364.9|366.72|364.32|0
1632149120000|2021-09-20 14:45:20|367.44|365.04|367.59|365.19|367.59|365.19|367.44|365.04|0
1632149130000|2021-09-20 14:45:30|367.44|365.04|367.01|364.61|367.59|365.19|367.01|364.61|0
1632149140000|2021-09-20 14:45:40|366.86|364.46|366.58|364.18|366.86|364.46|366.58|364.18|0
1632149150000|2021-09-20 14:45:50|366.43|364.03|366.14|363.74|366.58|364.18|366.14|363.74|0
1632149160000|2021-09-20 14:46:00|366|363.6|365.85|363.45|366.43|364.03|365.85|363.45|0
1632149170000|2021-09-20 14:46:10|365.71|363.31|366.14|363.74|366.14|363.74|365.71|363.31|0
1632149180000|2021-09-20 14:46:20|366|363.6|366.43|364.03|366.43|364.03|366|363.6|0
1632149190000|2021-09-20 14:46:30|366.72|364.32|366|363.6|366.72|364.32|366|363.6|0
1632149200000|2021-09-20 14:46:40|365.85|363.45|365.57|363.17|365.85|363.45|365.57|363.17|0
1632149210000|2021-09-20 14:46:50|365.63|363.23|365.57|363.17|365.63|363.23|365.57|363.17|0
1632149220000|2021-09-20 14:47:00|365.28|362.88|365.85|363.45|365.85|363.45|365.28|362.88|0
1632149230000|2021-09-20 14:47:10|366|363.6|366|363.6|366|363.6|365.85|363.45|0
1632149240000|2021-09-20 14:47:20|365.71|363.31|366|363.6|366|363.6|365.57|363.17|0
1632149250000|2021-09-20 14:47:30|366.29|363.89|365.85|363.45|366.43|364.03|365.85|363.45|0
1632149260000|2021-09-20 14:47:40|365.71|363.31|365.85|363.45|365.85|363.45|365.57|363.17|0
1632149270000|2021-09-20 14:47:50|366.29|363.89|366.29|363.89|366.29|363.89|366.14|363.74|0
1632149280000|2021-09-20 14:48:00|366.57|364.17|366.72|364.32|367.15|364.75|366.57|364.17|0
1632149290000|2021-09-20 14:48:10|366.57|364.17|366.72|364.32|366.72|364.32|366.57|364.17|0
1632149300000|2021-09-20 14:48:20|366.57|364.17|366.86|364.46|366.86|364.46|366.14|363.74|0
1632149310000|2021-09-20 14:48:30|366.72|364.32|366.86|364.46|366.86|364.46|366.57|364.17|0
1632149320000|2021-09-20 14:48:40|367.59|365.19|368.74|366.34|368.74|366.34|367.59|365.19|0
1632149330000|2021-09-20 14:48:50|369.32|366.92|369.1|366.7|369.32|366.92|369.1|366.7|0
1632149340000|2021-09-20 14:49:00|369.03|366.63|368.74|366.34|369.03|366.63|368.45|366.05|0
1632149350000|2021-09-20 14:49:10|368.31|365.91|369.61|367.21|369.61|367.21|368.31|365.91|0
1632149360000|2021-09-20 14:49:20|369.76|367.36|368.89|366.49|369.76|367.36|368.89|366.49|0
1632149370000|2021-09-20 14:49:30|368.74|366.34|368.31|365.91|368.74|366.34|368.16|365.76|0
1632149380000|2021-09-20 14:49:40|368.02|365.62|368.6|366.2|368.6|366.2|368.02|365.62|0
1632149390000|2021-09-20 14:49:50|368.74|366.34|368.6|366.2|369.18|366.78|368.6|366.2|0
1632149400000|2021-09-20 14:50:00|368.52|366.12|367.87|365.47|368.52|366.12|367.87|365.47|0
1632149410000|2021-09-20 14:50:10|367.73|365.33|367.15|364.75|367.73|365.33|367.01|364.61|0
1632149420000|2021-09-20 14:50:20|366.86|364.46|366.72|364.32|367.3|364.9|366.72|364.32|0
1632149430000|2021-09-20 14:50:30|366.57|364.17|367.01|364.61|367.01|364.61|366.57|364.17|0
1632149440000|2021-09-20 14:50:40|366.86|364.46|366.86|364.46|366.86|364.46|366.72|364.32|0
1632149450000|2021-09-20 14:50:50|367.15|364.75|367.87|365.47|367.87|365.47|367.15|364.75|0
1632149460000|2021-09-20 14:51:00|367.44|365.04|366.86|364.46|367.65|365.25|366.86|364.46|0
1632149470000|2021-09-20 14:51:10|366.72|364.32|367.3|364.9|367.3|364.9|366.72|364.32|0
1632149480000|2021-09-20 14:51:20|367.15|364.75|367.15|364.75|367.44|365.04|367.15|364.75|0
1632149490000|2021-09-20 14:51:30|367.3|364.9|367.44|365.04|367.58|365.18|367.3|364.9|0
1632149500000|2021-09-20 14:51:40|367.73|365.33|367.73|365.33|367.87|365.47|367.73|365.33|0
1632149510000|2021-09-20 14:51:50|367.58|365.18|367.15|364.75|367.58|365.18|367.15|364.75|0
1632149520000|2021-09-20 14:52:00|367.29|364.89|367.08|364.68|367.29|364.89|367.08|364.68|0
1632149530000|2021-09-20 14:52:10|367.44|365.04|367.29|364.89|367.87|365.47|367.29|364.89|0
1632149540000|2021-09-20 14:52:20|367.15|364.75|366.86|364.46|367.15|364.75|366.86|364.46|0
1632149550000|2021-09-20 14:52:30|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1632149560000|2021-09-20 14:52:40|367.15|364.75|367.29|364.89|367.73|365.33|367.15|364.75|0
1632149570000|2021-09-20 14:52:50|367.44|365.04|367.29|364.89|367.44|365.04|367.29|364.89|0
1632149580000|2021-09-20 14:53:00|367.15|364.75|368.31|365.91|368.6|366.2|367.15|364.75|0
1632149590000|2021-09-20 14:53:10|368.23|365.83|368.6|366.2|368.74|366.34|368.02|365.62|0
1632149600000|2021-09-20 14:53:20|368.45|366.05|368.16|365.76|368.89|366.49|368.16|365.76|0
1632149610000|2021-09-20 14:53:30|368.45|366.05|368.6|366.2|368.6|366.2|368.31|365.91|0
1632149620000|2021-09-20 14:53:40|369.47|367.07|369.18|366.78|369.47|367.07|369.18|366.78|0
1632149630000|2021-09-20 14:53:50|369.32|366.92|369.9|367.5|369.9|367.5|369.32|366.92|0
1632149640000|2021-09-20 14:54:00|369.61|367.21|369.1|366.7|369.61|367.21|369.1|366.7|0
1632149650000|2021-09-20 14:54:10|369.03|366.63|369.61|367.21|369.61|367.21|368.74|366.34|0
1632149660000|2021-09-20 14:54:20|369.9|367.5|370.19|367.79|370.19|367.79|369.9|367.5|0
1632149670000|2021-09-20 14:54:30|370.04|367.64|370.48|368.08|370.48|368.08|369.75|367.35|0
1632149680000|2021-09-20 14:54:40|370.33|367.93|369.9|367.5|370.33|367.93|369.9|367.5|0
1632149690000|2021-09-20 14:54:50|369.68|367.28|370.33|367.93|370.33|367.93|369.68|367.28|0
1632149700000|2021-09-20 14:55:00|369.46|367.06|369.17|366.77|369.46|367.06|368.88|366.48|0
1632149710000|2021-09-20 14:55:10|368.6|366.2|368.45|366.05|368.6|366.2|368.45|366.05|0
1632149720000|2021-09-20 14:55:20|368.31|365.91|368.45|366.05|368.88|366.48|368.31|365.91|0
1632149730000|2021-09-20 14:55:30|368.31|365.91|368.31|365.91|368.31|365.91|368.16|365.76|0
1632149740000|2021-09-20 14:55:40|368.02|365.62|367.73|365.33|368.16|365.76|367.73|365.33|0
1632149750000|2021-09-20 14:55:50|367.44|365.04|367.44|365.04|367.58|365.18|367.44|365.04|0
1632149760000|2021-09-20 14:56:00|367.29|364.89|367.29|364.89|367.44|365.04|367.29|364.89|0
1632149770000|2021-09-20 14:56:10|367.58|365.18|366.72|364.32|367.73|365.33|366.72|364.32|0
1632149780000|2021-09-20 14:56:20|366.57|364.17|366.43|364.03|366.57|364.17|365.99|363.59|0
1632149790000|2021-09-20 14:56:30|366.72|364.32|366.28|363.88|366.72|364.32|366.28|363.88|0
1632149800000|2021-09-20 14:56:40|366.57|364.17|365.99|363.59|366.57|364.17|365.99|363.59|0
1632149810000|2021-09-20 14:56:50|365.85|363.45|365.42|363.02|365.85|363.45|365.42|363.02|0
1632149820000|2021-09-20 14:57:00|365.56|363.16|366.28|363.88|366.28|363.88|365.56|363.16|0
1632149830000|2021-09-20 14:57:10|365.85|363.45|365.71|363.31|365.85|363.45|365.71|363.31|0
1632149840000|2021-09-20 14:57:20|365.85|363.45|365.71|363.31|365.85|363.45|365.71|363.31|0
1632149850000|2021-09-20 14:57:30|365.27|362.87|365.71|363.31|365.71|363.31|365.27|362.87|0
1632149860000|2021-09-20 14:57:40|365.63|363.23|365.71|363.31|365.71|363.31|365.56|363.16|0
1632149870000|2021-09-20 14:57:50|365.56|363.16|365.99|363.59|365.99|363.59|365.56|363.16|0
1632149880000|2021-09-20 14:58:00|365.85|363.45|365.7|363.3|365.92|363.52|365.7|363.3|0
1632149890000|2021-09-20 14:58:10|365.56|363.16|365.42|363.02|365.56|363.16|365.42|363.02|0
1632149900000|2021-09-20 14:58:20|365.7|363.3|365.13|362.73|365.7|363.3|365.13|362.73|0
1632149910000|2021-09-20 14:58:30|364.98|362.58|365.99|363.59|365.99|363.59|364.98|362.58|0
1632149920000|2021-09-20 14:58:40|365.7|363.3|365.56|363.16|365.7|363.3|365.42|363.02|0
1632149930000|2021-09-20 14:58:50|365.85|363.45|365.85|363.45|366.14|363.74|365.85|363.45|0
1632149940000|2021-09-20 14:59:00|365.7|363.3|365.56|363.16|365.92|363.52|365.56|363.16|0
1632149950000|2021-09-20 14:59:10|365.7|363.3|365.7|363.3|365.85|363.45|365.56|363.16|0
1632149960000|2021-09-20 14:59:20|365.42|363.02|365.99|363.59|365.99|363.59|365.42|363.02|0
1632149970000|2021-09-20 14:59:30|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1632149980000|2021-09-20 14:59:40|365.99|363.59|365.7|363.3|365.99|363.59|365.56|363.16|0
1632149990000|2021-09-20 14:59:50|365.56|363.16|365.85|363.45|365.99|363.59|365.56|363.16|0
1632150000000|2021-09-20 15:00:00|366.14|363.74|365.99|363.59|366.14|363.74|365.42|363.02|0
1632150010000|2021-09-20 15:00:10|366.43|364.03|365.42|363.02|366.43|364.03|365.42|363.02|0
1632150020000|2021-09-20 15:00:20|365.13|362.73|365.13|362.73|365.27|362.87|365.13|362.73|0
1632150030000|2021-09-20 15:00:30|365.27|362.87|364.55|362.15|365.27|362.87|364.55|362.15|0
1632150040000|2021-09-20 15:00:40|364.41|362.01|364.26|361.86|364.41|362.01|364.26|361.86|0
1632150050000|2021-09-20 15:00:50|364.41|362.01|364.26|361.86|364.41|362.01|364.26|361.86|0
1632150060000|2021-09-20 15:01:00|364.41|362.01|365.13|362.73|365.13|362.73|364.41|362.01|0
1632150070000|2021-09-20 15:01:10|364.7|362.3|364.41|362.01|364.7|362.3|364.41|362.01|0
1632150080000|2021-09-20 15:01:20|364.26|361.86|364.26|361.86|364.41|362.01|364.26|361.86|0
1632150090000|2021-09-20 15:01:30|364.41|362.01|364.84|362.44|364.84|362.44|364.41|362.01|0
1632150100000|2021-09-20 15:01:40|364.26|361.86|364.12|361.72|364.26|361.86|363.98|361.58|0
1632150110000|2021-09-20 15:01:50|363.98|361.58|363.98|361.58|364.26|361.86|363.83|361.43|0
1632150120000|2021-09-20 15:02:00|363.83|361.43|364.12|361.72|364.12|361.72|363.83|361.43|0
1632150130000|2021-09-20 15:02:10|363.69|361.29|363.69|361.29|363.69|361.29|363.54|361.14|0
1632150140000|2021-09-20 15:02:20|363.26|360.86|363.11|360.71|363.4|361|363.11|360.71|0
1632150150000|2021-09-20 15:02:30|363.26|360.86|363.69|361.29|363.69|361.29|363.26|360.86|0
1632150160000|2021-09-20 15:02:40|363.4|361|363.4|361|363.4|361|363.4|361|0
1632150170000|2021-09-20 15:02:50|363.54|361.14|363.26|360.86|363.54|361.14|363.11|360.71|0
1632150180000|2021-09-20 15:03:00|363.11|360.71|362.97|360.57|363.11|360.71|362.97|360.57|0
1632150190000|2021-09-20 15:03:10|362.83|360.43|363.11|360.71|363.11|360.71|362.83|360.43|0
1632150200000|2021-09-20 15:03:20|362.97|360.57|363.69|361.29|363.69|361.29|362.97|360.57|0
1632150210000|2021-09-20 15:03:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1632150220000|2021-09-20 15:03:40|363.97|361.57|364.41|362.01|364.41|362.01|363.69|361.29|0
1632150230000|2021-09-20 15:03:50|364.26|361.86|363.69|361.29|364.26|361.86|363.69|361.29|0
1632150240000|2021-09-20 15:04:00|363.83|361.43|363.83|361.43|363.83|361.43|363.4|361|0
1632150250000|2021-09-20 15:04:10|364.12|361.72|364.41|362.01|364.69|362.29|364.12|361.72|0
1632150260000|2021-09-20 15:04:20|364.69|362.29|366.86|364.46|366.86|364.46|364.69|362.29|0
1632150270000|2021-09-20 15:04:30|367|364.6|367.15|364.75|367.15|364.75|366.57|364.17|0
1632150280000|2021-09-20 15:04:40|366.86|364.46|366.71|364.31|367|364.6|366.71|364.31|0
1632150290000|2021-09-20 15:04:50|367|364.6|367|364.6|367|364.6|367|364.6|0
1632150300000|2021-09-20 15:05:00|366.86|364.46|367.29|364.89|367.29|364.89|366.71|364.31|0
1632150310000|2021-09-20 15:05:10|367.58|365.18|368.3|365.9|368.3|365.9|367.58|365.18|0
1632150320000|2021-09-20 15:05:20|368.16|365.76|368.16|365.76|368.45|366.05|368.16|365.76|0
1632150330000|2021-09-20 15:05:30|368.59|366.19|368.59|366.19|368.74|366.34|368.59|366.19|0
1632150340000|2021-09-20 15:05:40|368.88|366.48|368.16|365.76|368.88|366.48|368.16|365.76|0
1632150350000|2021-09-20 15:05:50|368.01|365.61|367.72|365.32|368.01|365.61|367.72|365.32|0
1632150360000|2021-09-20 15:06:00|367.43|365.03|367.87|365.47|367.87|365.47|367.29|364.89|0
1632150370000|2021-09-20 15:06:10|368.01|365.61|368.16|365.76|368.16|365.76|367.72|365.32|0
1632150380000|2021-09-20 15:06:20|368.3|365.9|367.87|365.47|368.3|365.9|367.87|365.47|0
1632150390000|2021-09-20 15:06:30|367.72|365.32|367.72|365.32|367.79|365.39|367.72|365.32|0
1632150400000|2021-09-20 15:06:40|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1632150410000|2021-09-20 15:06:50|367.07|364.67|367.43|365.03|367.43|365.03|367.07|364.67|0
1632150420000|2021-09-20 15:07:00|367.29|364.89|367.87|365.47|367.87|365.47|367.29|364.89|0
1632150430000|2021-09-20 15:07:10|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1632150440000|2021-09-20 15:07:20|367.72|365.32|368.01|365.61|368.01|365.61|367.58|365.18|0
1632150450000|2021-09-20 15:07:30|367.87|365.47|367.79|365.39|367.87|365.47|367.58|365.18|0
1632150460000|2021-09-20 15:07:40|367.87|365.47|367.87|365.47|367.87|365.47|367.72|365.32|0
1632150470000|2021-09-20 15:07:50|367.72|365.32|368.16|365.76|368.16|365.76|367.72|365.32|0
1632150480000|2021-09-20 15:08:00|368.3|365.9|367.58|365.18|368.3|365.9|367.58|365.18|0
1632150490000|2021-09-20 15:08:10|367.94|365.54|368.73|366.33|368.73|366.33|367.94|365.54|0
1632150500000|2021-09-20 15:08:20|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1632150510000|2021-09-20 15:08:30|369.31|366.91|369.6|367.2|369.6|367.2|369.17|366.77|0
1632150520000|2021-09-20 15:08:40|369.75|367.35|369.46|367.06|369.75|367.35|369.46|367.06|0
1632150530000|2021-09-20 15:08:50|369.6|367.2|369.31|366.91|369.6|367.2|369.31|366.91|0
1632150540000|2021-09-20 15:09:00|369.02|366.62|369.17|366.77|369.31|366.91|369.02|366.62|0
1632150550000|2021-09-20 15:09:10|368.88|366.48|368.88|366.48|368.88|366.48|368.88|366.48|0
1632150560000|2021-09-20 15:09:20|368.95|366.55|368.59|366.19|369.02|366.62|368.59|366.19|0
1632150570000|2021-09-20 15:09:30|368.44|366.04|368.44|366.04|368.44|366.04|368.3|365.9|0
1632150580000|2021-09-20 15:09:40|368.3|365.9|368.16|365.76|368.3|365.9|368.16|365.76|0
1632150590000|2021-09-20 15:09:50|368.3|365.9|367.87|365.47|368.3|365.9|367.87|365.47|0
1632150600000|2021-09-20 15:10:00|367.72|365.32|367.72|365.32|367.87|365.47|367.43|365.03|0
1632150610000|2021-09-20 15:10:10|367.58|365.18|367.65|365.25|367.87|365.47|367.58|365.18|0
1632150620000|2021-09-20 15:10:20|367.79|365.39|367.87|365.47|368.15|365.75|367.72|365.32|0
1632150630000|2021-09-20 15:10:30|367.72|365.32|368.01|365.61|368.01|365.61|367.43|365.03|0
1632150640000|2021-09-20 15:10:40|368.15|365.75|367.58|365.18|368.15|365.75|367.58|365.18|0
1632150650000|2021-09-20 15:10:50|367.43|365.03|367.43|365.03|367.43|365.03|367.43|365.03|0
1632150660000|2021-09-20 15:11:00|367.14|364.74|365.4|363|367.14|364.74|365.4|363|0
1632150670000|2021-09-20 15:11:10|365.83|363.43|366.26|363.86|366.26|363.86|365.54|363.14|0
1632150680000|2021-09-20 15:11:20|366.41|364.01|366.26|363.86|366.7|364.3|366.26|363.86|0
1632150690000|2021-09-20 15:11:30|366.12|363.72|365.75|363.35|366.12|363.72|365.75|363.35|0
1632150700000|2021-09-20 15:11:40|366.12|363.72|365.68|363.28|366.12|363.72|365.68|363.28|0
1632150710000|2021-09-20 15:11:50|365.97|363.57|365.83|363.43|365.97|363.57|365.83|363.43|0
1632150720000|2021-09-20 15:12:00|365.54|363.14|365.54|363.14|365.54|363.14|365.25|362.85|0
1632150730000|2021-09-20 15:12:10|366.12|363.72|366.55|364.15|366.55|364.15|366.12|363.72|0
1632150740000|2021-09-20 15:12:20|365.97|363.57|365.54|363.14|365.97|363.57|365.54|363.14|0
1632150750000|2021-09-20 15:12:30|365.68|363.28|365.97|363.57|366.12|363.72|365.68|363.28|0
1632150760000|2021-09-20 15:12:40|365.83|363.43|366.55|364.15|366.55|364.15|365.83|363.43|0
1632150770000|2021-09-20 15:12:50|366.7|364.3|367.27|364.87|367.27|364.87|366.7|364.3|0
1632150780000|2021-09-20 15:13:00|367.42|365.02|367.85|365.45|367.85|365.45|367.42|365.02|0
1632150790000|2021-09-20 15:13:10|368.14|365.74|368|365.6|368.14|365.74|367.71|365.31|0
1632150800000|2021-09-20 15:13:20|367.85|365.45|369.3|366.9|369.3|366.9|367.85|365.45|0
1632150810000|2021-09-20 15:13:30|369.16|366.76|369.3|366.9|369.3|366.9|369.01|366.61|0
1632150820000|2021-09-20 15:13:40|369.6|367.2|369.3|366.9|369.6|367.2|369.3|366.9|0
1632150830000|2021-09-20 15:13:50|369.45|367.05|369.01|366.61|369.45|367.05|369.01|366.61|0
1632150840000|2021-09-20 15:14:00|369.45|367.05|370.32|367.92|370.32|367.92|369.45|367.05|0
1632150850000|2021-09-20 15:14:10|369.89|367.49|370.18|367.78|370.18|367.78|369.89|367.49|0
1632150860000|2021-09-20 15:14:20|370.03|367.63|369.45|367.05|370.03|367.63|369.3|366.9|0
1632150870000|2021-09-20 15:14:30|369.74|367.34|369.59|367.19|369.74|367.34|369.3|366.9|0
1632150880000|2021-09-20 15:14:40|369.3|366.9|369.3|366.9|369.45|367.05|369.3|366.9|0
1632150890000|2021-09-20 15:14:50|369.01|366.61|369.16|366.76|369.3|366.9|369.01|366.61|0
1632150900000|2021-09-20 15:15:00|368.58|366.18|368.72|366.32|368.87|366.47|368.58|366.18|0
1632150910000|2021-09-20 15:15:10|369.01|366.61|368.58|366.18|369.01|366.61|368.58|366.18|0
1632150920000|2021-09-20 15:15:20|368.14|365.74|368|365.6|368.14|365.74|367.85|365.45|0
1632150930000|2021-09-20 15:15:30|367.85|365.45|367.71|365.31|368|365.6|367.56|365.16|0
1632150940000|2021-09-20 15:15:40|367.56|365.16|366.98|364.58|367.56|365.16|366.98|364.58|0
1632150950000|2021-09-20 15:15:50|367.2|364.8|367.56|365.16|367.56|365.16|367.2|364.8|0
1632150960000|2021-09-20 15:16:00|367.27|364.87|367.13|364.73|367.42|365.02|366.98|364.58|0
1632150970000|2021-09-20 15:16:10|367.27|364.87|367.27|364.87|367.71|365.31|367.27|364.87|0
1632150980000|2021-09-20 15:16:20|367.13|364.73|367.13|364.73|367.13|364.73|366.84|364.44|0
1632150990000|2021-09-20 15:16:30|366.98|364.58|366.69|364.29|366.98|364.58|366.69|364.29|0
1632151000000|2021-09-20 15:16:40|366.84|364.44|367.13|364.73|367.13|364.73|366.84|364.44|0
1632151010000|2021-09-20 15:16:50|366.69|364.29|366.98|364.58|366.98|364.58|366.69|364.29|0
1632151020000|2021-09-20 15:17:00|367.56|365.16|367.13|364.73|367.56|365.16|366.84|364.44|0
1632151030000|2021-09-20 15:17:10|367.27|364.87|366.62|364.22|367.27|364.87|366.62|364.22|0
1632151040000|2021-09-20 15:17:20|366.84|364.44|366.55|364.15|366.84|364.44|366.55|364.15|0
1632151050000|2021-09-20 15:17:30|366.69|364.29|366.84|364.44|366.84|364.44|366.55|364.15|0
1632151060000|2021-09-20 15:17:40|366.98|364.58|367.42|365.02|367.42|365.02|366.98|364.58|0
1632151070000|2021-09-20 15:17:50|366.69|364.29|366.84|364.44|366.84|364.44|366.26|363.86|0
1632151080000|2021-09-20 15:18:00|367.27|364.87|367.56|365.16|367.71|365.31|367.27|364.87|0
1632151090000|2021-09-20 15:18:10|367.27|364.87|366.98|364.58|367.27|364.87|366.98|364.58|0
1632151100000|2021-09-20 15:18:20|367.13|364.73|367.13|364.73|367.13|364.73|366.98|364.58|0
1632151110000|2021-09-20 15:18:30|366.84|364.44|366.84|364.44|366.98|364.58|366.84|364.44|0
1632151120000|2021-09-20 15:18:40|366.98|364.58|366.69|364.29|367.27|364.87|366.69|364.29|0
1632151130000|2021-09-20 15:18:50|366.47|364.07|367.13|364.73|367.13|364.73|366.4|364|0
1632151140000|2021-09-20 15:19:00|367.27|364.87|367.56|365.16|367.71|365.31|367.27|364.87|0
1632151150000|2021-09-20 15:19:10|367.42|365.02|367.56|365.16|367.56|365.16|367.42|365.02|0
1632151160000|2021-09-20 15:19:20|367.85|365.45|366.98|364.58|367.85|365.45|366.98|364.58|0
1632151170000|2021-09-20 15:19:30|367.42|365.02|367.85|365.45|367.85|365.45|367.13|364.73|0
1632151180000|2021-09-20 15:19:40|368|365.6|367.42|365.02|368|365.6|367.42|365.02|0
1632151190000|2021-09-20 15:19:50|367.56|365.16|368.58|366.18|368.58|366.18|367.56|365.16|0
1632151200000|2021-09-20 15:20:00|368.72|366.32|368.5|366.1|368.72|366.32|368.14|365.74|0
1632151210000|2021-09-20 15:20:10|368.58|366.18|369.45|367.05|369.45|367.05|368.58|366.18|0
1632151220000|2021-09-20 15:20:20|369.3|366.9|369.59|367.19|369.59|367.19|368.87|366.47|0
1632151230000|2021-09-20 15:20:30|369.45|367.05|369.23|366.83|369.45|367.05|369.23|366.83|0
1632151240000|2021-09-20 15:20:40|369.16|366.76|368.87|366.47|369.16|366.76|368.72|366.32|0
1632151250000|2021-09-20 15:20:50|369.01|366.61|369.08|366.68|369.08|366.68|368.87|366.47|0
1632151260000|2021-09-20 15:21:00|369.45|367.05|368.87|366.47|369.74|367.34|368.87|366.47|0
1632151270000|2021-09-20 15:21:10|369.01|366.61|369.08|366.68|369.45|367.05|369.01|366.61|0
1632151280000|2021-09-20 15:21:20|369.45|367.05|368.72|366.32|369.45|367.05|368.72|366.32|0
1632151290000|2021-09-20 15:21:30|368.43|366.03|368.14|365.74|368.43|366.03|368.14|365.74|0
1632151300000|2021-09-20 15:21:40|368|365.6|367.42|365.02|368|365.6|367.42|365.02|0
1632151310000|2021-09-20 15:21:50|367.49|365.09|367.27|364.87|367.49|365.09|367.27|364.87|0
1632151320000|2021-09-20 15:22:00|366.98|364.58|367.13|364.73|367.27|364.87|366.98|364.58|0
1632151330000|2021-09-20 15:22:10|367.27|364.87|367.42|365.02|367.42|365.02|367.13|364.73|0
1632151340000|2021-09-20 15:22:20|367.13|364.73|367.02|364.62|367.27|364.87|367.02|364.62|0
1632151350000|2021-09-20 15:22:30|366.88|364.48|366.88|364.48|366.88|364.48|366.59|364.19|0
1632151360000|2021-09-20 15:22:40|367.17|364.77|366.73|364.33|367.17|364.77|366.73|364.33|0
1632151370000|2021-09-20 15:22:50|366.88|364.48|366.59|364.19|367.02|364.62|366.59|364.19|0
1632151380000|2021-09-20 15:23:00|366.73|364.33|366.88|364.48|366.88|364.48|366.73|364.33|0
1632151390000|2021-09-20 15:23:10|366.73|364.33|367.02|364.62|367.02|364.62|366.73|364.33|0
1632151400000|2021-09-20 15:23:20|367.17|364.77|366.88|364.48|367.17|364.77|366.88|364.48|0
1632151410000|2021-09-20 15:23:30|367.46|365.06|367.31|364.91|367.46|365.06|367.31|364.91|0
1632151420000|2021-09-20 15:23:40|367.17|364.77|366.44|364.04|367.17|364.77|366.44|364.04|0
1632151430000|2021-09-20 15:23:50|366.01|363.61|365.58|363.18|366.01|363.61|365.58|363.18|0
1632151440000|2021-09-20 15:24:00|365.29|362.89|366.01|363.61|366.01|363.61|365.29|362.89|0
1632151450000|2021-09-20 15:24:10|366.15|363.75|366.15|363.75|366.15|363.75|366.01|363.61|0
1632151460000|2021-09-20 15:24:20|366.44|364.04|366.01|363.61|366.44|364.04|366.01|363.61|0
1632151470000|2021-09-20 15:24:30|366.3|363.9|365.86|363.46|366.3|363.9|365.86|363.46|0
1632151480000|2021-09-20 15:24:40|365.72|363.32|366.11|363.71|366.11|363.71|365.72|363.32|0
1632151490000|2021-09-20 15:24:50|366.18|363.78|366.55|364.15|366.55|364.15|366.18|363.78|0
1632151500000|2021-09-20 15:25:00|366.69|364.29|366.4|364|366.69|364.29|366.26|363.86|0
1632151510000|2021-09-20 15:25:10|366.69|364.29|366.84|364.44|366.98|364.58|366.69|364.29|0
1632151520000|2021-09-20 15:25:20|366.98|364.58|366.98|364.58|367.12|364.72|366.98|364.58|0
1632151530000|2021-09-20 15:25:30|367.12|364.72|367.7|365.3|367.7|365.3|367.12|364.72|0
1632151540000|2021-09-20 15:25:40|367.41|365.01|367.85|365.45|367.85|365.45|367.41|365.01|0
1632151550000|2021-09-20 15:25:50|367.7|365.3|367.12|364.72|368.28|365.88|367.12|364.72|0
1632151560000|2021-09-20 15:26:00|366.84|364.44|366.69|364.29|366.84|364.44|366.69|364.29|0
1632151570000|2021-09-20 15:26:10|366.55|364.15|366.84|364.44|366.98|364.58|366.55|364.15|0
1632151580000|2021-09-20 15:26:20|367.05|364.65|366.69|364.29|367.05|364.65|366.69|364.29|0
1632151590000|2021-09-20 15:26:30|366.83|364.43|367.41|365.01|367.56|365.16|366.83|364.43|0
1632151600000|2021-09-20 15:26:40|367.56|365.16|367.41|365.01|367.56|365.16|367.41|365.01|0
1632151610000|2021-09-20 15:26:50|367.12|364.72|367.19|364.79|367.27|364.87|367.12|364.72|0
1632151620000|2021-09-20 15:27:00|366.83|364.43|366.83|364.43|366.98|364.58|366.76|364.36|0
1632151630000|2021-09-20 15:27:10|366.76|364.36|366.55|364.15|366.83|364.43|366.55|364.15|0
1632151640000|2021-09-20 15:27:20|366.26|363.86|366.4|364|366.4|364|366.26|363.86|0
1632151650000|2021-09-20 15:27:30|365.97|363.57|366.11|363.71|366.26|363.86|365.97|363.57|0
1632151660000|2021-09-20 15:27:40|365.82|363.42|365.68|363.28|365.82|363.42|365.53|363.13|0
1632151670000|2021-09-20 15:27:50|365.53|363.13|365.82|363.42|365.97|363.57|365.53|363.13|0
1632151680000|2021-09-20 15:28:00|365.53|363.13|365.39|362.99|365.53|363.13|365.39|362.99|0
1632151690000|2021-09-20 15:28:10|365.53|363.13|365.24|362.84|365.53|363.13|365.24|362.84|0
1632151700000|2021-09-20 15:28:20|365.39|362.99|365.39|362.99|365.39|362.99|365.24|362.84|0
1632151710000|2021-09-20 15:28:30|365.53|363.13|365.39|362.99|365.53|363.13|365.24|362.84|0
1632151720000|2021-09-20 15:28:40|365.53|363.13|365.82|363.42|365.82|363.42|365.53|363.13|0
1632151730000|2021-09-20 15:28:50|365.68|363.28|365.97|363.57|365.97|363.57|365.68|363.28|0
1632151740000|2021-09-20 15:29:00|366.26|363.86|365.68|363.28|366.54|364.14|365.68|363.28|0
1632151750000|2021-09-20 15:29:10|365.53|363.13|365.68|363.28|365.68|363.28|365.53|363.13|0
1632151760000|2021-09-20 15:29:20|365.6|363.2|366.26|363.86|366.26|363.86|365.6|363.2|0
1632151770000|2021-09-20 15:29:30|366.4|364|367.12|364.72|367.12|364.72|366.4|364|0
1632151780000|2021-09-20 15:29:40|367.27|364.87|367.56|365.16|367.56|365.16|367.27|364.87|0
1632151790000|2021-09-20 15:29:50|367.99|365.59|368.57|366.17|368.72|366.32|367.85|365.45|0
1632151800000|2021-09-20 15:30:00|368.72|366.32|367.7|365.3|368.72|366.32|367.7|365.3|0
1632151810000|2021-09-20 15:30:10|367.85|365.45|368.86|366.46|368.86|366.46|367.85|365.45|0
1632151820000|2021-09-20 15:30:20|368.14|365.74|367.27|364.87|368.14|365.74|367.27|364.87|0
1632151830000|2021-09-20 15:30:30|367.12|364.72|366.4|364|367.12|364.72|366.4|364|0
1632151840000|2021-09-20 15:30:40|366.11|363.71|365.68|363.28|366.11|363.71|365.68|363.28|0
1632151850000|2021-09-20 15:30:50|365.53|363.13|365.24|362.84|365.53|363.13|365.24|362.84|0
1632151860000|2021-09-20 15:31:00|365.1|362.7|365.39|362.99|365.39|362.99|365.1|362.7|0
1632151870000|2021-09-20 15:31:10|365.24|362.84|364.95|362.55|365.24|362.84|364.95|362.55|0
1632151880000|2021-09-20 15:31:20|364.81|362.41|365.24|362.84|365.24|362.84|364.81|362.41|0
1632151890000|2021-09-20 15:31:30|365.1|362.7|365.24|362.84|365.24|362.84|365.1|362.7|0
1632151900000|2021-09-20 15:31:40|365.39|362.99|365.97|363.57|365.97|363.57|365.39|362.99|0
1632151910000|2021-09-20 15:31:50|365.82|363.42|365.24|362.84|365.82|363.42|365.24|362.84|0
1632151920000|2021-09-20 15:32:00|365.1|362.7|365.1|362.7|365.1|362.7|364.95|362.55|0
1632151930000|2021-09-20 15:32:10|364.95|362.55|365.1|362.7|365.1|362.7|364.95|362.55|0
1632151940000|2021-09-20 15:32:20|364.67|362.27|365.1|362.7|365.1|362.7|364.67|362.27|0
1632151950000|2021-09-20 15:32:30|364.95|362.55|365.39|362.99|365.39|362.99|364.95|362.55|0
1632151960000|2021-09-20 15:32:40|365.24|362.84|365.68|363.28|365.68|363.28|365.24|362.84|0
1632151970000|2021-09-20 15:32:50|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1632151980000|2021-09-20 15:33:00|365.1|362.7|364.95|362.55|365.1|362.7|364.95|362.55|0
1632151990000|2021-09-20 15:33:10|365.1|362.7|365.39|362.99|365.39|362.99|365.1|362.7|0
1632152000000|2021-09-20 15:33:20|365.24|362.84|365.1|362.7|365.24|362.84|365.1|362.7|0
1632152010000|2021-09-20 15:33:30|364.81|362.41|364.81|362.41|364.88|362.48|364.81|362.41|0
1632152030000|2021-09-20 15:33:50|363.98|361.58|363.69|361.29|363.98|361.58|363.69|361.29|0
1632152040000|2021-09-20 15:34:00|363.55|361.15|363.83|361.43|363.83|361.43|363.55|361.15|0
1632152050000|2021-09-20 15:34:10|363.55|361.15|363.4|361|363.55|361.15|363.4|361|0
1632152060000|2021-09-20 15:34:20|363.47|361.07|364.57|362.17|364.57|362.17|363.4|361|0
1632152070000|2021-09-20 15:34:30|364.43|362.03|364.57|362.17|364.57|362.17|364.14|361.74|0
1632152080000|2021-09-20 15:34:40|364.71|362.31|364.86|362.46|364.86|362.46|364.71|362.31|0
1632152090000|2021-09-20 15:34:50|365|362.6|365.44|363.04|365.44|363.04|365|362.6|0
1632152100000|2021-09-20 15:35:00|365.87|363.47|365.58|363.18|365.87|363.47|365.58|363.18|0
1632152110000|2021-09-20 15:35:10|365.15|362.75|365|362.6|365.29|362.89|364.71|362.31|0
1632152120000|2021-09-20 15:35:20|364.86|362.46|364.71|362.31|364.86|362.46|364.71|362.31|0
1632152130000|2021-09-20 15:35:30|364.57|362.17|364.57|362.17|364.71|362.31|364.57|362.17|0
1632152140000|2021-09-20 15:35:40|364.71|362.31|364.57|362.17|364.71|362.31|364.57|362.17|0
1632152150000|2021-09-20 15:35:50|364.43|362.03|364.57|362.17|364.57|362.17|364.43|362.03|0
1632152160000|2021-09-20 15:36:00|364.5|362.1|364.86|362.46|364.86|362.46|364.5|362.1|0
1632152170000|2021-09-20 15:36:10|365|362.6|364.71|362.31|365.15|362.75|364.71|362.31|0
1632152180000|2021-09-20 15:36:20|364.86|362.46|365|362.6|365.15|362.75|364.86|362.46|0
1632152190000|2021-09-20 15:36:30|364.86|362.46|365.15|362.75|365.15|362.75|364.71|362.31|0
1632152200000|2021-09-20 15:36:40|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1632152210000|2021-09-20 15:36:50|365.43|363.03|365|362.6|365.43|363.03|365|362.6|0
1632152220000|2021-09-20 15:37:00|364.71|362.31|364.57|362.17|364.71|362.31|364.57|362.17|0
1632152230000|2021-09-20 15:37:10|364.43|362.03|364.28|361.88|364.43|362.03|364.28|361.88|0
1632152240000|2021-09-20 15:37:20|364.35|361.95|364.28|361.88|364.43|362.03|364.28|361.88|0
1632152250000|2021-09-20 15:37:30|364.71|362.31|364.57|362.17|364.71|362.31|364.57|362.17|0
1632152260000|2021-09-20 15:37:40|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1632152270000|2021-09-20 15:37:50|364.57|362.17|364.43|362.03|364.57|362.17|364.43|362.03|0
1632152280000|2021-09-20 15:38:00|364.57|362.17|364.42|362.02|364.57|362.17|364.35|361.95|0
1632152290000|2021-09-20 15:38:10|364.28|361.88|364.57|362.17|364.57|362.17|364.28|361.88|0
1632152300000|2021-09-20 15:38:20|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1632152310000|2021-09-20 15:38:30|365|362.6|364.28|361.88|365|362.6|364.28|361.88|0
1632152320000|2021-09-20 15:38:40|364.42|362.02|364.57|362.17|364.57|362.17|364.28|361.88|0
1632152330000|2021-09-20 15:38:50|364.28|361.88|364.28|361.88|364.42|362.02|364.28|361.88|0
1632152340000|2021-09-20 15:39:00|364.42|362.02|364.28|361.88|364.42|362.02|364.28|361.88|0
1632152360000|2021-09-20 15:39:20|364.42|362.02|364.28|361.88|364.42|362.02|364.28|361.88|0
1632152370000|2021-09-20 15:39:30|364.14|361.74|364.28|361.88|364.28|361.88|364.14|361.74|0
1632152380000|2021-09-20 15:39:40|364.14|361.74|364.42|362.02|364.42|362.02|364.14|361.74|0
1632152390000|2021-09-20 15:39:50|364.57|362.17|364.28|361.88|364.57|362.17|364.28|361.88|0
1632152400000|2021-09-20 15:40:00|364.42|362.02|363.99|361.59|364.42|362.02|363.99|361.59|0
1632152410000|2021-09-20 15:40:10|363.7|361.3|363.85|361.45|363.85|361.45|363.56|361.16|0
1632152420000|2021-09-20 15:40:20|363.7|361.3|364.14|361.74|364.14|361.74|363.7|361.3|0
1632152430000|2021-09-20 15:40:30|363.99|361.59|363.7|361.3|363.99|361.59|363.7|361.3|0
1632152440000|2021-09-20 15:40:40|363.56|361.16|363.42|361.02|363.56|361.16|363.42|361.02|0
1632152450000|2021-09-20 15:40:50|363.56|361.16|363.27|360.87|363.56|361.16|363.27|360.87|0
1632152460000|2021-09-20 15:41:00|363.49|361.09|363.13|360.73|363.49|361.09|363.13|360.73|0
1632152470000|2021-09-20 15:41:10|362.7|360.3|362.84|360.44|362.84|360.44|362.7|360.3|0
1632152480000|2021-09-20 15:41:20|362.41|360.01|362.41|360.01|362.55|360.15|362.41|360.01|0
1632152490000|2021-09-20 15:41:30|362.27|359.87|362.41|360.01|362.41|360.01|362.27|359.87|0
1632152500000|2021-09-20 15:41:40|362.55|360.15|362.7|360.3|362.7|360.3|362.55|360.15|0
1632152510000|2021-09-20 15:41:50|362.55|360.15|362.84|360.44|362.84|360.44|362.55|360.15|0
1632152520000|2021-09-20 15:42:00|362.98|360.58|362.98|360.58|363.27|360.87|362.98|360.58|0
1632152530000|2021-09-20 15:42:10|362.84|360.44|362.84|360.44|362.98|360.58|362.84|360.44|0
1632152540000|2021-09-20 15:42:20|363.27|360.87|363.42|361.02|363.42|361.02|363.13|360.73|0
1632152550000|2021-09-20 15:42:30|363.56|361.16|363.42|361.02|363.56|361.16|363.42|361.02|0
1632152560000|2021-09-20 15:42:40|363.27|360.87|363.27|360.87|363.27|360.87|363.13|360.73|0
1632152570000|2021-09-20 15:42:50|363.13|360.73|362.98|360.58|363.13|360.73|362.84|360.44|0
1632152580000|2021-09-20 15:43:00|362.55|360.15|362.7|360.3|362.84|360.44|362.55|360.15|0
1632152590000|2021-09-20 15:43:10|363.13|360.73|363.27|360.87|363.27|360.87|363.13|360.73|0
1632152600000|2021-09-20 15:43:20|363.56|361.16|363.99|361.59|363.99|361.59|363.56|361.16|0
1632152610000|2021-09-20 15:43:30|364.13|361.73|363.56|361.16|364.13|361.73|363.56|361.16|0
1632152620000|2021-09-20 15:43:40|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1632152630000|2021-09-20 15:43:50|363.27|360.87|362.98|360.58|363.27|360.87|362.84|360.44|0
1632152640000|2021-09-20 15:44:00|362.7|360.3|362.55|360.15|362.84|360.44|362.55|360.15|0
1632152650000|2021-09-20 15:44:10|362.7|360.3|362.62|360.22|362.76|360.36|362.62|360.22|0
1632152660000|2021-09-20 15:44:20|362.55|360.15|362.55|360.15|362.55|360.15|362.41|360.01|0
1632152670000|2021-09-20 15:44:30|362.41|360.01|362.55|360.15|362.55|360.15|362.41|360.01|0
1632152680000|2021-09-20 15:44:40|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1632152690000|2021-09-20 15:44:50|362.55|360.15|362.84|360.44|362.84|360.44|362.55|360.15|0
1632152700000|2021-09-20 15:45:00|362.7|360.3|362.55|360.15|362.7|360.3|362.41|360.01|0
1632152710000|2021-09-20 15:45:10|362.48|360.08|362.62|360.22|362.7|360.3|362.48|360.08|0
1632152720000|2021-09-20 15:45:20|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1632152730000|2021-09-20 15:45:30|362.55|360.15|362.55|360.15|362.55|360.15|362.41|360.01|0
1632152740000|2021-09-20 15:45:40|362.41|360.01|362.55|360.15|362.7|360.3|362.41|360.01|0
1632152750000|2021-09-20 15:45:50|362.7|360.3|362.12|359.72|362.7|360.3|362.12|359.72|0
1632152760000|2021-09-20 15:46:00|362.26|359.86|362.12|359.72|362.26|359.86|362.12|359.72|0
1632152770000|2021-09-20 15:46:10|361.98|359.58|361.98|359.58|361.98|359.58|361.83|359.43|0
1632152780000|2021-09-20 15:46:20|361.83|359.43|362.26|359.86|362.26|359.86|361.83|359.43|0
1632152790000|2021-09-20 15:46:30|362.12|359.72|362.26|359.86|362.26|359.86|362.12|359.72|0
1632152800000|2021-09-20 15:46:40|362.55|360.15|362.69|360.29|362.69|360.29|362.55|360.15|0
1632152810000|2021-09-20 15:46:50|362.84|360.44|362.55|360.15|362.84|360.44|362.55|360.15|0
1632152820000|2021-09-20 15:47:00|362.69|360.29|362.41|360.01|362.69|360.29|362.41|360.01|0
1632152830000|2021-09-20 15:47:10|362.55|360.15|362.55|360.15|362.69|360.29|362.55|360.15|0
1632152840000|2021-09-20 15:47:20|362.84|360.44|362.55|360.15|362.84|360.44|362.41|360.01|0
1632152850000|2021-09-20 15:47:30|362.84|360.44|362.26|359.86|362.84|360.44|362.12|359.72|0
1632152860000|2021-09-20 15:47:40|362.12|359.72|362.41|360.01|362.41|360.01|362.12|359.72|0
1632152870000|2021-09-20 15:47:50|362.26|359.86|361.83|359.43|362.26|359.86|361.83|359.43|0
1632152880000|2021-09-20 15:48:00|361.98|359.58|362.41|360.01|362.41|360.01|361.98|359.58|0
1632152890000|2021-09-20 15:48:10|362.55|360.15|362.98|360.58|362.98|360.58|362.55|360.15|0
1632152900000|2021-09-20 15:48:20|363.27|360.87|362.84|360.44|363.27|360.87|362.84|360.44|0
1632152910000|2021-09-20 15:48:30|363.13|360.73|363.56|361.16|363.56|361.16|363.13|360.73|0
1632152920000|2021-09-20 15:48:40|363.7|361.3|363.7|361.3|363.77|361.37|363.56|361.16|0
1632152930000|2021-09-20 15:48:50|363.84|361.44|363.56|361.16|363.84|361.44|363.41|361.01|0
1632152940000|2021-09-20 15:49:00|363.7|361.3|363.27|360.87|363.7|361.3|363.27|360.87|0
1632152950000|2021-09-20 15:49:10|362.55|360.15|362.55|360.15|362.69|360.29|362.55|360.15|0
1632152960000|2021-09-20 15:49:20|362.84|360.44|362.84|360.44|362.98|360.58|362.84|360.44|0
1632152970000|2021-09-20 15:49:30|362.69|360.29|362.55|360.15|362.69|360.29|362.55|360.15|0
1632152980000|2021-09-20 15:49:40|362.41|360.01|362.41|360.01|362.55|360.15|362.41|360.01|0
1632152990000|2021-09-20 15:49:50|362.48|360.08|362.55|360.15|362.69|360.29|362.48|360.08|0
1632153000000|2021-09-20 15:50:00|362.26|359.86|361.98|359.58|362.26|359.86|361.83|359.43|0
1632153010000|2021-09-20 15:50:10|361.83|359.43|362.55|360.15|362.55|360.15|361.83|359.43|0
1632153020000|2021-09-20 15:50:20|362.41|360.01|361.97|359.57|362.41|360.01|361.97|359.57|0
1632153030000|2021-09-20 15:50:30|361.69|359.29|361.4|359|361.69|359.29|361.4|359|0
1632153040000|2021-09-20 15:50:40|361.26|358.86|361.54|359.14|361.54|359.14|361.26|358.86|0
1632153050000|2021-09-20 15:50:50|361.4|359|361.26|358.86|361.4|359|361.26|358.86|0
1632153060000|2021-09-20 15:51:00|361.11|358.71|361.26|358.86|361.26|358.86|361.11|358.71|0
1632153070000|2021-09-20 15:51:10|361.11|358.71|360.97|358.57|361.11|358.71|360.97|358.57|0
1632153080000|2021-09-20 15:51:20|361.11|358.71|361.11|358.71|361.26|358.86|361.11|358.71|0
1632153090000|2021-09-20 15:51:30|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1632153100000|2021-09-20 15:51:40|360.97|358.57|359.97|357.57|360.97|358.57|359.97|357.57|0
1632153110000|2021-09-20 15:51:50|360.11|357.71|360.25|357.85|360.54|358.14|360.11|357.71|0
1632153120000|2021-09-20 15:52:00|360.54|358.14|360.54|358.14|360.83|358.43|360.54|358.14|0
1632153130000|2021-09-20 15:52:10|360.68|358.28|360.4|358|360.68|358.28|360.4|358|0
1632153140000|2021-09-20 15:52:20|360.54|358.14|360.11|357.71|360.54|358.14|360.11|357.71|0
1632153150000|2021-09-20 15:52:30|359.97|357.57|358.97|356.57|359.97|357.57|358.97|356.57|0
1632153160000|2021-09-20 15:52:40|358.82|356.42|359.11|356.71|359.11|356.71|358.82|356.42|0
1632153170000|2021-09-20 15:52:50|358.97|356.57|358.68|356.28|358.97|356.57|358.54|356.14|0
1632153180000|2021-09-20 15:53:00|359.68|357.28|359.54|357.14|359.82|357.42|359.54|357.14|0
1632153190000|2021-09-20 15:53:10|359.39|356.99|359.97|357.57|359.97|357.57|359.39|356.99|0
1632153200000|2021-09-20 15:53:20|360.25|357.85|360.83|358.43|360.83|358.43|360.25|357.85|0
1632153210000|2021-09-20 15:53:30|360.97|358.57|360.68|358.28|361.11|358.71|360.68|358.28|0
1632153220000|2021-09-20 15:53:40|361.11|358.71|360.4|358|361.11|358.71|360.4|358|0
1632153230000|2021-09-20 15:53:50|360.54|358.14|360.4|358|360.54|358.14|360.4|358|0
1632153240000|2021-09-20 15:54:00|360.25|357.85|359.97|357.57|360.25|357.85|359.97|357.57|0
1632153250000|2021-09-20 15:54:10|359.68|357.28|359.82|357.42|359.82|357.42|359.68|357.28|0
1632153260000|2021-09-20 15:54:20|359.68|357.28|359.68|357.28|359.82|357.42|359.68|357.28|0
1632153270000|2021-09-20 15:54:30|359.82|357.42|359.68|357.28|359.82|357.42|359.68|357.28|0
1632153280000|2021-09-20 15:54:40|359.82|357.42|360.11|357.71|360.11|357.71|359.82|357.42|0
1632153290000|2021-09-20 15:54:50|360.25|357.85|360.4|358|360.4|358|360.25|357.85|0
1632153300000|2021-09-20 15:55:00|360.25|357.85|360.4|358|360.4|358|360.25|357.85|0
1632153310000|2021-09-20 15:55:10|360.25|357.85|359.68|357.28|360.25|357.85|359.68|357.28|0
1632153320000|2021-09-20 15:55:20|359.61|357.21|359.39|356.99|359.61|357.21|359.39|356.99|0
1632153330000|2021-09-20 15:55:30|359.54|357.14|359.54|357.14|359.54|357.14|359.39|356.99|0
1632153340000|2021-09-20 15:55:40|359.25|356.85|359.39|356.99|359.39|356.99|359.25|356.85|0
1632153350000|2021-09-20 15:55:50|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1632153360000|2021-09-20 15:56:00|359.25|356.85|359.25|356.85|359.25|356.85|359.11|356.71|0
1632153370000|2021-09-20 15:56:10|359.39|356.99|359.11|356.71|359.39|356.99|359.11|356.71|0
1632153380000|2021-09-20 15:56:20|359.25|356.85|358.68|356.28|359.25|356.85|358.68|356.28|0
1632153390000|2021-09-20 15:56:30|358.54|356.14|358.39|355.99|358.68|356.28|358.39|355.99|0
1632153400000|2021-09-20 15:56:40|358.25|355.85|358.25|355.85|358.39|355.99|358.25|355.85|0
1632153410000|2021-09-20 15:56:50|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1632153420000|2021-09-20 15:57:00|358.39|355.99|358.54|356.14|358.68|356.28|358.39|355.99|0
1632153430000|2021-09-20 15:57:10|358.68|356.28|358.25|355.85|358.68|356.28|358.25|355.85|0
1632153440000|2021-09-20 15:57:20|358.39|355.99|359.39|356.99|359.39|356.99|358.39|355.99|0
1632153450000|2021-09-20 15:57:30|359.25|356.85|358.96|356.56|359.25|356.85|358.96|356.56|0
1632153460000|2021-09-20 15:57:40|358.68|356.28|358.39|355.99|358.68|356.28|358.39|355.99|0
1632153470000|2021-09-20 15:57:50|358.25|355.85|358.39|355.99|358.39|355.99|358.25|355.85|0
1632153480000|2021-09-20 15:58:00|358.25|355.85|358.53|356.13|358.53|356.13|358.25|355.85|0
1632153490000|2021-09-20 15:58:10|358.25|355.85|357.82|355.42|358.25|355.85|357.54|355.14|0
1632153500000|2021-09-20 15:58:20|358.11|355.71|358.11|355.71|358.25|355.85|357.96|355.56|0
1632153510000|2021-09-20 15:58:30|358.25|355.85|358.11|355.71|358.25|355.85|358.11|355.71|0
1632153520000|2021-09-20 15:58:40|358.25|355.85|358.53|356.13|358.53|356.13|358.25|355.85|0
1632153530000|2021-09-20 15:58:50|358.25|355.85|358.25|355.85|358.39|355.99|358.25|355.85|0
1632153540000|2021-09-20 15:59:00|358.11|355.71|358.11|355.71|358.11|355.71|357.96|355.56|0
1632153550000|2021-09-20 15:59:10|357.89|355.49|357.82|355.42|358.11|355.71|357.82|355.42|0
1632153560000|2021-09-20 15:59:20|357.96|355.56|357.96|355.56|357.96|355.56|357.96|355.56|0
1632153570000|2021-09-20 15:59:30|357.82|355.42|358.11|355.71|358.11|355.71|357.68|355.28|0
1632153580000|2021-09-20 15:59:40|357.96|355.56|357.68|355.28|357.96|355.56|357.68|355.28|0
1632153590000|2021-09-20 15:59:50|357.54|355.14|357.68|355.28|357.68|355.28|357.54|355.14|0
1632153600000|2021-09-20 16:00:00|357.54|355.14|357.82|355.42|357.82|355.42|357.39|354.99|0
1632153610000|2021-09-20 16:00:10|358.25|355.85|357.53|355.13|358.25|355.85|357.53|355.13|0
1632153620000|2021-09-20 16:00:20|357.39|354.99|357.11|354.71|357.39|354.99|357.11|354.71|0
1632153630000|2021-09-20 16:00:30|357.39|354.99|357.25|354.85|357.46|355.06|357.25|354.85|0
1632153640000|2021-09-20 16:00:40|357.39|354.99|357.39|354.99|357.39|354.99|357.25|354.85|0
1632153650000|2021-09-20 16:00:50|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1632153660000|2021-09-20 16:01:00|357.11|354.71|357.53|355.13|357.68|355.28|357.11|354.71|0
1632153670000|2021-09-20 16:01:10|357.39|354.99|356.96|354.56|357.39|354.99|356.96|354.56|0
1632153680000|2021-09-20 16:01:20|357.11|354.71|356.68|354.28|357.11|354.71|356.68|354.28|0
1632153690000|2021-09-20 16:01:30|356.82|354.42|356.68|354.28|356.96|354.56|356.68|354.28|0
1632153700000|2021-09-20 16:01:40|356.82|354.42|356.54|354.14|356.82|354.42|356.54|354.14|0
1632153710000|2021-09-20 16:01:50|356.39|353.99|356.39|353.99|356.54|354.14|356.39|353.99|0
1632153720000|2021-09-20 16:02:00|356.25|353.85|355.82|353.42|356.25|353.85|355.82|353.42|0
1632153730000|2021-09-20 16:02:10|356.11|353.71|356.25|353.85|356.25|353.85|356.11|353.71|0
1632153740000|2021-09-20 16:02:20|356.39|353.99|356.54|354.14|356.54|354.14|356.39|353.99|0
1632153750000|2021-09-20 16:02:30|356.68|354.28|356.82|354.42|356.82|354.42|356.68|354.28|0
1632153760000|2021-09-20 16:02:40|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1632153770000|2021-09-20 16:02:50|356.82|354.42|356.82|354.42|356.82|354.42|356.54|354.14|0
1632153780000|2021-09-20 16:03:00|357.11|354.71|356.96|354.56|357.11|354.71|356.96|354.56|0
1632153790000|2021-09-20 16:03:10|357.11|354.71|356.96|354.56|357.11|354.71|356.82|354.42|0
1632153800000|2021-09-20 16:03:20|356.82|354.42|356.25|353.85|356.82|354.42|356.25|353.85|0
1632153810000|2021-09-20 16:03:30|356.39|353.99|356.54|354.14|356.54|354.14|356.39|353.99|0
1632153820000|2021-09-20 16:03:40|356.39|353.99|356.39|353.99|356.54|354.14|356.39|353.99|0
1632153830000|2021-09-20 16:03:50|356.54|354.14|356.54|354.14|356.54|354.14|356.39|353.99|0
1632153840000|2021-09-20 16:04:00|356.39|353.99|356.54|354.14|356.54|354.14|356.39|353.99|0
1632153850000|2021-09-20 16:04:10|356.25|353.85|355.97|353.57|356.25|353.85|355.68|353.28|0
1632153860000|2021-09-20 16:04:20|356.11|353.71|356.39|353.99|356.39|353.99|356.11|353.71|0
1632153870000|2021-09-20 16:04:30|356.25|353.85|356.11|353.71|356.25|353.85|355.97|353.57|0
1632153880000|2021-09-20 16:04:40|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1632153890000|2021-09-20 16:04:50|356.11|353.71|355.82|353.42|356.11|353.71|355.82|353.42|0
1632153900000|2021-09-20 16:05:00|355.68|353.28|355.54|353.14|355.68|353.28|355.4|353|0
1632153910000|2021-09-20 16:05:10|355.4|353|355.82|353.42|355.82|353.42|355.4|353|0
1632153920000|2021-09-20 16:05:20|355.97|353.57|355.82|353.42|355.97|353.57|355.82|353.42|0
1632153930000|2021-09-20 16:05:30|355.68|353.28|355.82|353.42|355.82|353.42|355.68|353.28|0
1632153940000|2021-09-20 16:05:40|355.97|353.57|355.82|353.42|355.97|353.57|355.82|353.42|0
1632153950000|2021-09-20 16:05:50|355.68|353.28|355.54|353.14|355.68|353.28|355.4|353|0
1632153960000|2021-09-20 16:06:00|355.4|353|355.4|353|355.54|353.14|355.4|353|0
1632153970000|2021-09-20 16:06:10|355.25|352.85|355.11|352.71|355.25|352.85|355.11|352.71|0
1632153980000|2021-09-20 16:06:20|355.25|352.85|355.25|352.85|355.25|352.85|355.11|352.71|0
1632153990000|2021-09-20 16:06:30|355.11|352.71|354.69|352.29|355.25|352.85|354.69|352.29|0
1632154000000|2021-09-20 16:06:40|354.4|352|354.26|351.86|354.4|352|354.26|351.86|0
1632154010000|2021-09-20 16:06:50|353.98|351.58|353.9|351.5|354.12|351.72|353.9|351.5|0
1632154020000|2021-09-20 16:07:00|354.26|351.86|353.83|351.43|354.26|351.86|353.83|351.43|0
1632154030000|2021-09-20 16:07:10|353.98|351.58|354.26|351.86|354.26|351.86|353.98|351.58|0
1632154040000|2021-09-20 16:07:20|354.4|352|354.54|352.14|354.97|352.57|354.4|352|0
1632154050000|2021-09-20 16:07:30|354.12|351.72|354.54|352.14|354.54|352.14|354.12|351.72|0
1632154060000|2021-09-20 16:07:40|354.4|352|354.26|351.86|354.4|352|354.12|351.72|0
1632154070000|2021-09-20 16:07:50|354.12|351.72|353.98|351.58|354.12|351.72|353.98|351.58|0
1632154080000|2021-09-20 16:08:00|353.83|351.43|353.9|351.5|353.9|351.5|353.83|351.43|0
1632154090000|2021-09-20 16:08:10|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1632154100000|2021-09-20 16:08:20|353.98|351.58|354.19|351.79|354.19|351.79|353.98|351.58|0
1632154110000|2021-09-20 16:08:30|354.12|351.72|353.69|351.29|354.12|351.72|353.69|351.29|0
1632154120000|2021-09-20 16:08:40|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1632154130000|2021-09-20 16:08:50|353.98|351.58|353.83|351.43|353.98|351.58|353.69|351.29|0
1632154140000|2021-09-20 16:09:00|353.69|351.29|353.55|351.15|353.83|351.43|353.55|351.15|0
1632154150000|2021-09-20 16:09:10|353.69|351.29|353.83|351.43|353.83|351.43|353.69|351.29|0
1632154160000|2021-09-20 16:09:20|353.69|351.29|353.55|351.15|353.69|351.29|353.41|351.01|0
1632154170000|2021-09-20 16:09:30|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1632154180000|2021-09-20 16:09:40|353.27|350.87|353.12|350.72|353.27|350.87|353.12|350.72|0
1632154190000|2021-09-20 16:09:50|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1632154200000|2021-09-20 16:10:00|353.12|350.72|353.41|351.01|353.41|351.01|352.98|350.58|0
1632154210000|2021-09-20 16:10:10|353.27|350.87|352.98|350.58|353.27|350.87|352.98|350.58|0
1632154220000|2021-09-20 16:10:20|352.84|350.44|352.84|350.44|352.84|350.44|352.84|350.44|0
1632154230000|2021-09-20 16:10:30|352.98|350.58|353.12|350.72|353.12|350.72|352.98|350.58|0
1632154240000|2021-09-20 16:10:40|352.98|350.58|352.98|350.58|353.12|350.72|352.98|350.58|0
1632154250000|2021-09-20 16:10:50|353.27|350.87|353.12|350.72|353.27|350.87|352.98|350.58|0
1632154260000|2021-09-20 16:11:00|352.98|350.58|352.98|350.58|352.98|350.58|352.84|350.44|0
1632154270000|2021-09-20 16:11:10|353.27|350.87|353.97|351.57|354.04|351.64|353.27|350.87|0
1632154280000|2021-09-20 16:11:20|353.9|351.5|354.83|352.43|354.83|352.43|353.9|351.5|0
1632154290000|2021-09-20 16:11:30|354.54|352.14|354.97|352.57|355.11|352.71|354.54|352.14|0
1632154300000|2021-09-20 16:11:40|355.11|352.71|354.83|352.43|355.11|352.71|354.83|352.43|0
1632154310000|2021-09-20 16:11:50|355.54|353.14|355.25|352.85|355.54|353.14|355.25|352.85|0
1632154320000|2021-09-20 16:12:00|355.11|352.71|354.68|352.28|355.11|352.71|354.68|352.28|0
1632154330000|2021-09-20 16:12:10|354.54|352.14|355.39|352.99|355.39|352.99|354.54|352.14|0
1632154340000|2021-09-20 16:12:20|355.54|353.14|355.68|353.28|355.68|353.28|355.54|353.14|0
1632154350000|2021-09-20 16:12:30|355.39|352.99|355.11|352.71|355.39|352.99|355.11|352.71|0
1632154360000|2021-09-20 16:12:40|354.97|352.57|354.97|352.57|354.97|352.57|354.83|352.43|0
1632154370000|2021-09-20 16:12:50|355.11|352.71|354.83|352.43|355.11|352.71|354.83|352.43|0
1632154380000|2021-09-20 16:13:00|355.25|352.85|355.39|352.99|355.39|352.99|354.97|352.57|0
1632154390000|2021-09-20 16:13:10|355.25|352.85|354.97|352.57|355.25|352.85|354.97|352.57|0
1632154400000|2021-09-20 16:13:20|355.11|352.71|354.97|352.57|355.11|352.71|354.97|352.57|0
1632154410000|2021-09-20 16:13:30|354.83|352.43|354.97|352.57|355.11|352.71|354.83|352.43|0
1632154420000|2021-09-20 16:13:40|355.11|352.71|354.97|352.57|355.11|352.71|354.97|352.57|0
1632154430000|2021-09-20 16:13:50|355.11|352.71|355.25|352.85|355.25|352.85|354.97|352.57|0
1632154440000|2021-09-20 16:14:00|355.11|352.71|355.11|352.71|355.11|352.71|354.82|352.42|0
1632154450000|2021-09-20 16:14:10|354.97|352.57|354.82|352.42|354.97|352.57|354.82|352.42|0
1632154460000|2021-09-20 16:14:20|355.11|352.71|354.82|352.42|355.11|352.71|354.82|352.42|0
1632154470000|2021-09-20 16:14:30|355.11|352.71|355.54|353.14|355.68|353.28|355.11|352.71|0
1632154480000|2021-09-20 16:14:40|355.25|352.85|354.97|352.57|355.25|352.85|354.97|352.57|0
1632154490000|2021-09-20 16:14:50|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1632154500000|2021-09-20 16:15:00|354.97|352.57|355.11|352.71|355.39|352.99|354.82|352.42|0
1632154510000|2021-09-20 16:15:10|355.25|352.85|355.11|352.71|355.39|352.99|355.11|352.71|0
1632154520000|2021-09-20 16:15:20|354.97|352.57|355.25|352.85|355.32|352.92|354.97|352.57|0
1632154530000|2021-09-20 16:15:30|355.11|352.71|355.25|352.85|355.25|352.85|355.11|352.71|0
1632154540000|2021-09-20 16:15:40|355.11|352.71|355.25|352.85|355.25|352.85|355.11|352.71|0
1632154550000|2021-09-20 16:15:50|355.39|352.99|355.25|352.85|355.39|352.99|355.25|352.85|0
1632154560000|2021-09-20 16:16:00|354.54|352.14|354.82|352.42|354.97|352.57|354.54|352.14|0
1632154570000|2021-09-20 16:16:10|354.97|352.57|354.68|352.28|354.97|352.57|354.68|352.28|0
1632154580000|2021-09-20 16:16:20|354.4|352|355.43|353.03|355.43|353.03|354.11|351.71|0
1632154590000|2021-09-20 16:16:30|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1632154600000|2021-09-20 16:16:40|356.14|353.74|356.14|353.74|356.14|353.74|356|353.6|0
1632154610000|2021-09-20 16:16:50|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1632154620000|2021-09-20 16:17:00|356.14|353.74|356.99|354.59|356.99|354.59|356.14|353.74|0
1632154630000|2021-09-20 16:17:10|356.85|354.45|356.85|354.45|356.85|354.45|356.57|354.17|0
1632154640000|2021-09-20 16:17:20|357.13|354.73|357.28|354.88|357.28|354.88|356.99|354.59|0
1632154650000|2021-09-20 16:17:30|357.13|354.73|356.71|354.31|357.13|354.73|356.71|354.31|0
1632154660000|2021-09-20 16:17:40|356.85|354.45|357.13|354.73|357.13|354.73|356.85|354.45|0
1632154670000|2021-09-20 16:17:50|357.42|355.02|357.7|355.3|357.7|355.3|357.42|355.02|0
1632154680000|2021-09-20 16:18:00|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1632154690000|2021-09-20 16:18:10|357.56|355.16|357.42|355.02|357.56|355.16|357.42|355.02|0
1632154700000|2021-09-20 16:18:20|357.56|355.16|357.28|354.88|357.56|355.16|357.28|354.88|0
1632154710000|2021-09-20 16:18:30|357.13|354.73|356.99|354.59|357.28|354.88|356.99|354.59|0
1632154720000|2021-09-20 16:18:40|357.13|354.73|357.13|354.73|357.13|354.73|356.99|354.59|0
1632154730000|2021-09-20 16:18:50|357.56|355.16|357.13|354.73|357.56|355.16|357.13|354.73|0
1632154740000|2021-09-20 16:19:00|356.56|354.16|356.71|354.31|356.71|354.31|356.56|354.16|0
1632154750000|2021-09-20 16:19:10|356.56|354.16|356.56|354.16|356.56|354.16|356.42|354.02|0
1632154760000|2021-09-20 16:19:20|356.28|353.88|356.42|354.02|356.42|354.02|356.28|353.88|0
1632154770000|2021-09-20 16:19:30|355.85|353.45|355.85|353.45|356|353.6|355.85|353.45|0
1632154780000|2021-09-20 16:19:40|356|353.6|355.78|353.38|356|353.6|355.78|353.38|0
1632154790000|2021-09-20 16:19:50|355.57|353.17|355.43|353.03|355.71|353.31|355.43|353.03|0
1632154800000|2021-09-20 16:20:00|355.71|353.31|355.85|353.45|355.85|353.45|355.71|353.31|0
1632154810000|2021-09-20 16:20:10|355.71|353.31|355.85|353.45|355.85|353.45|355.71|353.31|0
1632154820000|2021-09-20 16:20:20|355.71|353.31|355.85|353.45|355.85|353.45|355.71|353.31|0
1632154830000|2021-09-20 16:20:30|356|353.6|355.43|353.03|356|353.6|355.43|353.03|0
1632154840000|2021-09-20 16:20:40|355.29|352.89|355.29|352.89|355.29|352.89|355.14|352.74|0
1632154850000|2021-09-20 16:20:50|355.14|352.74|355|352.6|355.29|352.89|355|352.6|0
1632154860000|2021-09-20 16:21:00|355.14|352.74|354.58|352.18|355.14|352.74|354.58|352.18|0
1632154870000|2021-09-20 16:21:10|354.44|352.04|353.73|351.33|354.44|352.04|353.59|351.19|0
1632154880000|2021-09-20 16:21:20|353.59|351.19|353.3|350.9|353.59|351.19|353.3|350.9|0
1632154890000|2021-09-20 16:21:30|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1632154900000|2021-09-20 16:21:40|353.3|350.9|353.44|351.04|353.44|351.04|353.3|350.9|0
1632154910000|2021-09-20 16:21:50|353.02|350.62|353.16|350.76|353.16|350.76|353.02|350.62|0
1632154920000|2021-09-20 16:22:00|353.59|351.19|353.44|351.04|353.59|351.19|353.44|351.04|0
1632154930000|2021-09-20 16:22:10|353.3|350.9|353.59|351.19|353.59|351.19|353.3|350.9|0
1632154940000|2021-09-20 16:22:20|353.44|351.04|353.73|351.33|353.73|351.33|353.44|351.04|0
1632154950000|2021-09-20 16:22:30|354.29|351.89|354.58|352.18|354.58|352.18|354.15|351.75|0
1632154960000|2021-09-20 16:22:40|354.86|352.46|353.73|351.33|354.86|352.46|353.73|351.33|0
1632154970000|2021-09-20 16:22:50|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1632154980000|2021-09-20 16:23:00|353.87|351.47|354.43|352.03|354.43|352.03|353.87|351.47|0
1632154990000|2021-09-20 16:23:10|354.58|352.18|354.01|351.61|354.58|352.18|354.01|351.61|0
1632155000000|2021-09-20 16:23:20|353.58|351.18|353.87|351.47|353.87|351.47|353.58|351.18|0
1632155010000|2021-09-20 16:23:30|354.01|351.61|354.15|351.75|354.15|351.75|353.87|351.47|0
1632155020000|2021-09-20 16:23:40|354.01|351.61|353.87|351.47|354.01|351.61|353.87|351.47|0
1632155030000|2021-09-20 16:23:50|354.15|351.75|353.73|351.33|354.15|351.75|353.73|351.33|0
1632155040000|2021-09-20 16:24:00|353.58|351.18|353.87|351.47|353.87|351.47|353.58|351.18|0
1632155050000|2021-09-20 16:24:10|354.01|351.61|354.01|351.61|354.29|351.89|353.87|351.47|0
1632155060000|2021-09-20 16:24:20|354.15|351.75|354.29|351.89|354.29|351.89|354.01|351.61|0
1632155070000|2021-09-20 16:24:30|354.01|351.61|353.73|351.33|354.01|351.61|353.73|351.33|0
1632155080000|2021-09-20 16:24:40|354.01|351.61|353.87|351.47|354.01|351.61|353.87|351.47|0
1632155090000|2021-09-20 16:24:50|354.01|351.61|354.01|351.61|354.01|351.61|353.87|351.47|0
1632155100000|2021-09-20 16:25:00|354.58|352.18|355|352.6|355|352.6|354.58|352.18|0
1632155110000|2021-09-20 16:25:10|355.14|352.74|355.28|352.88|355.28|352.88|354.86|352.46|0
1632155120000|2021-09-20 16:25:20|355.14|352.74|355.28|352.88|355.43|353.03|355.14|352.74|0
1632155130000|2021-09-20 16:25:30|355.57|353.17|355.71|353.31|355.71|353.31|355.43|353.03|0
1632155140000|2021-09-20 16:25:40|355.43|353.03|355.71|353.31|355.71|353.31|355.43|353.03|0
1632155150000|2021-09-20 16:25:50|355.57|353.17|355.71|353.31|355.71|353.31|355.57|353.17|0
1632155160000|2021-09-20 16:26:00|355.57|353.17|355.43|353.03|355.57|353.17|355.28|352.88|0
1632155170000|2021-09-20 16:26:10|355.71|353.31|355.57|353.17|355.71|353.31|355.57|353.17|0
1632155180000|2021-09-20 16:26:20|355.28|352.88|355|352.6|355.43|353.03|355|352.6|0
1632155190000|2021-09-20 16:26:30|355.14|352.74|354.86|352.46|355.14|352.74|354.72|352.32|0
1632155200000|2021-09-20 16:26:40|354.72|352.32|354.86|352.46|354.86|352.46|354.72|352.32|0
1632155210000|2021-09-20 16:26:50|354.72|352.32|355|352.6|355|352.6|354.72|352.32|0
1632155220000|2021-09-20 16:27:00|354.72|352.32|354.72|352.32|354.78|352.38|354.72|352.32|0
1632155230000|2021-09-20 16:27:10|354.86|352.46|354.86|352.46|354.86|352.46|354.78|352.38|0
1632155240000|2021-09-20 16:27:20|355|352.6|355.28|352.88|355.28|352.88|354.72|352.32|0
1632155250000|2021-09-20 16:27:30|355.71|353.31|356.13|353.73|356.13|353.73|355.71|353.31|0
1632155260000|2021-09-20 16:27:40|355.99|353.59|356.13|353.73|356.28|353.88|355.99|353.59|0
1632155270000|2021-09-20 16:27:50|356.56|354.16|356.7|354.3|356.7|354.3|356.56|354.16|0
1632155280000|2021-09-20 16:28:00|356.42|354.02|356.99|354.59|356.99|354.59|356.42|354.02|0
1632155290000|2021-09-20 16:28:10|357.13|354.73|357.41|355.01|357.41|355.01|357.13|354.73|0
1632155300000|2021-09-20 16:28:20|357.13|354.73|357.13|354.73|357.27|354.87|357.13|354.73|0
1632155310000|2021-09-20 16:28:30|356.85|354.45|356.7|354.3|356.85|354.45|356.7|354.3|0
1632155320000|2021-09-20 16:28:40|356.56|354.16|356.42|354.02|356.56|354.16|356.42|354.02|0
1632155330000|2021-09-20 16:28:50|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1632155340000|2021-09-20 16:29:00|356.42|354.02|356.99|354.59|357.13|354.73|356.42|354.02|0
1632155350000|2021-09-20 16:29:10|356.7|354.3|357.13|354.73|357.13|354.73|356.63|354.23|0
1632155360000|2021-09-20 16:29:20|357.27|354.87|357.41|355.01|357.41|355.01|357.27|354.87|0
1632155370000|2021-09-20 16:29:30|357.27|354.87|357.41|355.01|357.41|355.01|357.27|354.87|0
1632155380000|2021-09-20 16:29:40|357.13|354.73|356.99|354.59|357.13|354.73|356.99|354.59|0
1632155390000|2021-09-20 16:29:50|356.84|354.44|356.99|354.59|356.99|354.59|356.84|354.44|0
1632155400000|2021-09-20 16:30:00|356.84|354.44|356.28|353.88|356.84|354.44|356.28|353.88|0
1632155410000|2021-09-20 16:30:10|356.56|354.16|356.42|354.02|356.56|354.16|356.42|354.02|0
1632155420000|2021-09-20 16:30:20|356.7|354.3|356.84|354.44|356.84|354.44|356.56|354.16|0
1632155430000|2021-09-20 16:30:30|355.99|353.59|355.85|353.45|355.99|353.59|355.85|353.45|0
1632155440000|2021-09-20 16:30:40|355.99|353.59|355.99|353.59|355.99|353.59|355.85|353.45|0
1632155450000|2021-09-20 16:30:50|355.85|353.45|355.57|353.17|355.85|353.45|355.42|353.02|0
1632155460000|2021-09-20 16:31:00|355.28|352.88|355.14|352.74|355.42|353.02|355.14|352.74|0
1632155470000|2021-09-20 16:31:10|355.28|352.88|355.57|353.17|355.57|353.17|355.28|352.88|0
1632155480000|2021-09-20 16:31:20|355.42|353.02|355.57|353.17|355.57|353.17|355.42|353.02|0
1632155490000|2021-09-20 16:31:30|355.42|353.02|355.42|353.02|355.57|353.17|355.42|353.02|0
1632155500000|2021-09-20 16:31:40|355.28|352.88|355.42|353.02|355.42|353.02|355.28|352.88|0
1632155510000|2021-09-20 16:31:50|355.71|353.31|355.99|353.59|355.99|353.59|355.71|353.31|0
1632155520000|2021-09-20 16:32:00|355.85|353.45|355.99|353.59|355.99|353.59|355.85|353.45|0
1632155530000|2021-09-20 16:32:10|356.42|354.02|356.99|354.59|356.99|354.59|356.42|354.02|0
1632155540000|2021-09-20 16:32:20|356.84|354.44|356.99|354.59|356.99|354.59|356.84|354.44|0
1632155550000|2021-09-20 16:32:30|357.13|354.73|357.41|355.01|357.41|355.01|357.13|354.73|0
1632155560000|2021-09-20 16:32:40|357.7|355.3|357.84|355.44|357.84|355.44|357.55|355.15|0
1632155570000|2021-09-20 16:32:50|357.7|355.3|357.55|355.15|357.7|355.3|357.55|355.15|0
1632155580000|2021-09-20 16:33:00|357.13|354.73|357.41|355.01|357.41|355.01|357.13|354.73|0
1632155590000|2021-09-20 16:33:10|357.84|355.44|357.55|355.15|357.84|355.44|357.55|355.15|0
1632155600000|2021-09-20 16:33:20|357.27|354.87|357.13|354.73|357.27|354.87|357.13|354.73|0
1632155610000|2021-09-20 16:33:30|356.7|354.3|357.13|354.73|357.13|354.73|356.7|354.3|0
1632155620000|2021-09-20 16:33:40|356.99|354.59|356.99|354.59|357.27|354.87|356.99|354.59|0
1632155630000|2021-09-20 16:33:50|357.27|354.87|357.27|354.87|357.41|355.01|357.27|354.87|0
1632155640000|2021-09-20 16:34:00|356.7|354.3|356.34|353.94|356.7|354.3|356.27|353.87|0
1632155650000|2021-09-20 16:34:10|356.27|353.87|356.27|353.87|356.42|354.02|356.27|353.87|0
1632155660000|2021-09-20 16:34:20|355.99|353.59|355.77|353.37|355.99|353.59|355.77|353.37|0
1632155670000|2021-09-20 16:34:30|355.85|353.45|355.85|353.45|355.85|353.45|355.71|353.31|0
1632155680000|2021-09-20 16:34:40|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1632155690000|2021-09-20 16:34:50|356.13|353.73|355.85|353.45|356.13|353.73|355.71|353.31|0
1632155700000|2021-09-20 16:35:00|355.71|353.31|356.27|353.87|356.27|353.87|355.71|353.31|0
1632155710000|2021-09-20 16:35:10|356.13|353.73|356.56|354.16|356.56|354.16|356.13|353.73|0
1632155720000|2021-09-20 16:35:20|356.42|354.02|356.42|354.02|356.56|354.16|356.42|354.02|0
1632155730000|2021-09-20 16:35:30|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1632155740000|2021-09-20 16:35:40|355.99|353.59|355.71|353.31|355.99|353.59|355.56|353.16|0
1632155750000|2021-09-20 16:35:50|355.56|353.16|355.28|352.88|355.56|353.16|355.28|352.88|0
1632155760000|2021-09-20 16:36:00|355.42|353.02|355.42|353.02|355.42|353.02|355.28|352.88|0
1632155770000|2021-09-20 16:36:10|355.99|353.59|355.99|353.59|355.99|353.59|355.85|353.45|0
1632155780000|2021-09-20 16:36:20|356.13|353.73|356.27|353.87|356.27|353.87|356.13|353.73|0
1632155790000|2021-09-20 16:36:30|356.42|354.02|356.7|354.3|356.84|354.44|356.42|354.02|0
1632155800000|2021-09-20 16:36:40|356.42|354.02|355.85|353.45|356.42|354.02|355.85|353.45|0
1632155810000|2021-09-20 16:36:50|355.71|353.31|355.85|353.45|355.85|353.45|355.71|353.31|0
1632155820000|2021-09-20 16:37:00|355.71|353.31|355.7|353.3|355.99|353.59|355.7|353.3|0
1632155830000|2021-09-20 16:37:10|355.85|353.45|356.84|354.44|356.84|354.44|355.85|353.45|0
1632155840000|2021-09-20 16:37:20|356.7|354.3|357.41|355.01|357.41|355.01|356.7|354.3|0
1632155850000|2021-09-20 16:37:30|357.27|354.87|357.13|354.73|357.27|354.87|357.13|354.73|0
1632155860000|2021-09-20 16:37:40|357.27|354.87|357.41|355.01|357.41|355.01|357.13|354.73|0
1632155870000|2021-09-20 16:37:50|357.13|354.73|356.7|354.3|357.13|354.73|356.41|354.01|0
1632155880000|2021-09-20 16:38:00|356.41|354.01|356.56|354.16|356.56|354.16|356.41|354.01|0
1632155890000|2021-09-20 16:38:10|356.7|354.3|356.56|354.16|356.7|354.3|356.56|354.16|0
1632155900000|2021-09-20 16:38:20|356.41|354.01|356.56|354.16|356.56|354.16|356.41|354.01|0
1632155910000|2021-09-20 16:38:30|356.41|354.01|357.13|354.73|357.13|354.73|356.41|354.01|0
1632155920000|2021-09-20 16:38:40|357.27|354.87|357.13|354.73|357.27|354.87|357.13|354.73|0
1632155930000|2021-09-20 16:38:50|356.98|354.58|356.98|354.58|356.98|354.58|356.84|354.44|0
1632155940000|2021-09-20 16:39:00|357.13|354.73|356.56|354.16|357.13|354.73|356.56|354.16|0
1632155950000|2021-09-20 16:39:10|356.84|354.44|356.7|354.3|356.84|354.44|356.7|354.3|0
1632155960000|2021-09-20 16:39:20|356.56|354.16|356.34|353.94|356.56|354.16|356.34|353.94|0
1632155970000|2021-09-20 16:39:30|356.41|354.01|356.27|353.87|356.56|354.16|356.27|353.87|0
1632155980000|2021-09-20 16:39:40|356.41|354.01|356.13|353.73|356.41|354.01|356.13|353.73|0
1632155990000|2021-09-20 16:39:50|356.41|354.01|356.98|354.58|356.98|354.58|356.41|354.01|0
1632156000000|2021-09-20 16:40:00|356.7|354.3|356.7|354.3|356.7|354.3|356.56|354.16|0
1632156010000|2021-09-20 16:40:10|356.98|354.58|356.98|354.58|356.98|354.58|356.84|354.44|0
1632156020000|2021-09-20 16:40:20|357.12|354.72|356.84|354.44|357.12|354.72|356.56|354.16|0
1632156030000|2021-09-20 16:40:30|356.56|354.16|356.84|354.44|356.84|354.44|356.56|354.16|0
1632156040000|2021-09-20 16:40:40|356.7|354.3|356.56|354.16|356.84|354.44|356.56|354.16|0
1632156050000|2021-09-20 16:40:50|356.7|354.3|356.56|354.16|356.7|354.3|356.56|354.16|0
1632156060000|2021-09-20 16:41:00|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1632156070000|2021-09-20 16:41:10|357.12|354.72|356.98|354.58|357.12|354.72|356.98|354.58|0
1632156080000|2021-09-20 16:41:20|356.56|354.16|357.05|354.65|357.05|354.65|356.56|354.16|0
1632156090000|2021-09-20 16:41:30|356.98|354.58|356.56|354.16|357.12|354.72|356.56|354.16|0
1632156100000|2021-09-20 16:41:40|356.7|354.3|356.62|354.22|356.7|354.3|356.62|354.22|0
1632156110000|2021-09-20 16:41:50|356.56|354.16|356.7|354.3|356.7|354.3|356.56|354.16|0
1632156120000|2021-09-20 16:42:00|356.56|354.16|355.99|353.59|356.56|354.16|355.99|353.59|0
1632156130000|2021-09-20 16:42:10|355.84|353.44|355.84|353.44|355.84|353.44|355.84|353.44|0
1632156140000|2021-09-20 16:42:20|355.7|353.3|355.28|352.88|355.7|353.3|355.28|352.88|0
1632156150000|2021-09-20 16:42:30|355.42|353.02|354.99|352.59|355.42|353.02|354.99|352.59|0
1632156160000|2021-09-20 16:42:40|355.14|352.74|354.99|352.59|355.14|352.74|354.85|352.45|0
1632156170000|2021-09-20 16:42:50|354.85|352.45|354.71|352.31|354.99|352.59|354.71|352.31|0
1632156180000|2021-09-20 16:43:00|354.43|352.03|354.85|352.45|354.85|352.45|354.43|352.03|0
1632156190000|2021-09-20 16:43:10|354.57|352.17|354.57|352.17|354.71|352.31|354.57|352.17|0
1632156200000|2021-09-20 16:43:20|354.71|352.31|354.28|351.88|354.71|352.31|354.28|351.88|0
1632156210000|2021-09-20 16:43:30|354.14|351.74|354.14|351.74|354.28|351.88|354.14|351.74|0
1632156220000|2021-09-20 16:43:40|354|351.6|354.14|351.74|354.14|351.74|354|351.6|0
1632156230000|2021-09-20 16:43:50|354.28|351.88|354.57|352.17|354.57|352.17|354.28|351.88|0
1632156240000|2021-09-20 16:44:00|354.71|352.31|354.57|352.17|354.71|352.31|354.57|352.17|0
1632156250000|2021-09-20 16:44:10|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1632156260000|2021-09-20 16:44:20|354.43|352.03|354.14|351.74|354.43|352.03|354.14|351.74|0
1632156270000|2021-09-20 16:44:30|354.07|351.67|354.14|351.74|354.14|351.74|354|351.6|0
1632156280000|2021-09-20 16:44:40|353.79|351.39|354.28|351.88|354.28|351.88|353.79|351.39|0
1632156290000|2021-09-20 16:44:50|354.71|352.31|355.13|352.73|355.13|352.73|354.71|352.31|0
1632156300000|2021-09-20 16:45:00|354.85|352.45|353.86|351.46|354.85|352.45|353.86|351.46|0
1632156310000|2021-09-20 16:45:10|353.58|351.18|353.43|351.03|353.64|351.24|353.43|351.03|0
1632156320000|2021-09-20 16:45:20|353.86|351.46|353.86|351.46|353.86|351.46|353.58|351.18|0
1632156330000|2021-09-20 16:45:30|353.72|351.32|353.58|351.18|353.72|351.32|353.58|351.18|0
1632156340000|2021-09-20 16:45:40|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1632156350000|2021-09-20 16:45:50|353.72|351.32|353.58|351.18|353.72|351.32|353.58|351.18|0
1632156360000|2021-09-20 16:46:00|353.43|351.03|353.43|351.03|353.58|351.18|353.43|351.03|0
1632156370000|2021-09-20 16:46:10|353.58|351.18|353.72|351.32|353.72|351.32|353.43|351.03|0
1632156380000|2021-09-20 16:46:20|353.58|351.18|354|351.6|354|351.6|353.58|351.18|0
1632156390000|2021-09-20 16:46:30|353.86|351.46|354.14|351.74|354.14|351.74|353.86|351.46|0
1632156400000|2021-09-20 16:46:40|354.42|352.02|354.71|352.31|354.71|352.31|354.42|352.02|0
1632156410000|2021-09-20 16:46:50|354.85|352.45|355.56|353.16|355.56|353.16|354.85|352.45|0
1632156420000|2021-09-20 16:47:00|355.7|353.3|355.28|352.88|355.7|353.3|355.28|352.88|0
1632156430000|2021-09-20 16:47:10|355.42|353.02|355.84|353.44|356.13|353.73|355.42|353.02|0
1632156440000|2021-09-20 16:47:20|355.98|353.58|356.13|353.73|356.13|353.73|355.98|353.58|0
1632156450000|2021-09-20 16:47:30|356.27|353.87|356.55|354.15|356.55|354.15|356.27|353.87|0
1632156460000|2021-09-20 16:47:40|356.98|354.58|356.69|354.29|356.98|354.58|356.69|354.29|0
1632156470000|2021-09-20 16:47:50|356.55|354.15|356.41|354.01|356.55|354.15|356.27|353.87|0
1632156480000|2021-09-20 16:48:00|355.98|353.58|356.13|353.73|356.13|353.73|355.98|353.58|0
1632156490000|2021-09-20 16:48:10|355.98|353.58|355.7|353.3|355.98|353.58|355.7|353.3|0
1632156500000|2021-09-20 16:48:20|355.84|353.44|355.84|353.44|355.84|353.44|355.7|353.3|0
1632156510000|2021-09-20 16:48:30|356.13|353.73|355.84|353.44|356.13|353.73|355.84|353.44|0
1632156520000|2021-09-20 16:48:40|355.7|353.3|355.42|353.02|355.7|353.3|355.42|353.02|0
1632156530000|2021-09-20 16:48:50|355.56|353.16|355.27|352.87|355.56|353.16|355.27|352.87|0
1632156540000|2021-09-20 16:49:00|355.42|353.02|355.42|353.02|355.56|353.16|355.42|353.02|0
1632156550000|2021-09-20 16:49:10|355.27|352.87|355.42|353.02|355.42|353.02|355.27|352.87|0
1632156560000|2021-09-20 16:49:20|355.27|352.87|355.13|352.73|355.27|352.87|355.06|352.66|0
1632156570000|2021-09-20 16:49:30|354.99|352.59|354.71|352.31|354.99|352.59|354.71|352.31|0
1632156580000|2021-09-20 16:49:40|354.85|352.45|354.99|352.59|355.13|352.73|354.85|352.45|0
1632156590000|2021-09-20 16:49:50|355.13|352.73|355.42|353.02|355.42|353.02|355.13|352.73|0
1632156600000|2021-09-20 16:50:00|355.13|352.73|355.42|353.02|355.42|353.02|354.99|352.59|0
1632156610000|2021-09-20 16:50:10|355.56|353.16|355.42|353.02|355.56|353.16|355.42|353.02|0
1632156620000|2021-09-20 16:50:20|355.56|353.16|354.85|352.45|355.56|353.16|354.85|352.45|0
1632156630000|2021-09-20 16:50:30|354.71|352.31|354.71|352.31|354.71|352.31|354.56|352.16|0
1632156640000|2021-09-20 16:50:40|354.85|352.45|354.71|352.31|354.85|352.45|354.71|352.31|0
1632156650000|2021-09-20 16:50:50|354.42|352.02|354.42|352.02|354.56|352.16|354.42|352.02|0
1632156660000|2021-09-20 16:51:00|354.56|352.16|354.71|352.31|354.99|352.59|354.56|352.16|0
1632156670000|2021-09-20 16:51:10|354.99|352.59|355.13|352.73|355.13|352.73|354.99|352.59|0
1632156680000|2021-09-20 16:51:20|355.27|352.87|355.56|353.16|355.56|353.16|355.27|352.87|0
1632156690000|2021-09-20 16:51:30|355.42|353.02|355.27|352.87|355.42|353.02|355.27|352.87|0
1632156700000|2021-09-20 16:51:40|355.42|353.02|355.98|353.58|355.98|353.58|355.42|353.02|0
1632156710000|2021-09-20 16:51:50|356.12|353.72|355.98|353.58|356.27|353.87|355.98|353.58|0
1632156720000|2021-09-20 16:52:00|356.12|353.72|355.41|353.01|356.12|353.72|355.41|353.01|0
1632156730000|2021-09-20 16:52:10|355.56|353.16|355.13|352.73|355.56|353.16|355.13|352.73|0
1632156740000|2021-09-20 16:52:20|354.99|352.59|354.99|352.59|355.13|352.73|354.99|352.59|0
1632156750000|2021-09-20 16:52:30|354.85|352.45|354.71|352.31|355.27|352.87|354.71|352.31|0
1632156760000|2021-09-20 16:52:40|354.56|352.16|354.71|352.31|354.85|352.45|354.56|352.16|0
1632156770000|2021-09-20 16:52:50|354.85|352.45|354.85|352.45|354.99|352.59|354.85|352.45|0
1632156780000|2021-09-20 16:53:00|354.28|351.88|354.56|352.16|354.71|352.31|354.28|351.88|0
1632156790000|2021-09-20 16:53:10|354.71|352.31|354.99|352.59|354.99|352.59|354.71|352.31|0
1632156800000|2021-09-20 16:53:20|354.85|352.45|355.13|352.73|355.13|352.73|354.85|352.45|0
1632156810000|2021-09-20 16:53:30|354.99|352.59|355.41|353.01|355.41|353.01|354.99|352.59|0
1632156820000|2021-09-20 16:53:40|355.13|352.73|354.99|352.59|355.13|352.73|354.85|352.45|0
1632156830000|2021-09-20 16:53:50|355.06|352.66|355.13|352.73|355.13|352.73|355.06|352.66|0
1632156840000|2021-09-20 16:54:00|355.27|352.87|355.41|353.01|355.41|353.01|355.27|352.87|0
1632156850000|2021-09-20 16:54:10|355.27|352.87|355.27|352.87|355.41|353.01|355.13|352.73|0
1632156860000|2021-09-20 16:54:20|355.13|352.73|354.85|352.45|355.13|352.73|354.85|352.45|0
1632156880000|2021-09-20 16:54:40|354.99|352.59|354.99|352.59|355.13|352.73|354.99|352.59|0
1632156890000|2021-09-20 16:54:50|354.42|352.02|354.56|352.16|354.56|352.16|354.42|352.02|0
1632156900000|2021-09-20 16:55:00|354.28|351.88|354.42|352.02|354.42|352.02|354.14|351.74|0
1632156910000|2021-09-20 16:55:10|354.56|352.16|354.56|352.16|354.91|352.51|354.56|352.16|0
1632156920000|2021-09-20 16:55:20|354.7|352.3|354.7|352.3|354.99|352.59|354.7|352.3|0
1632156930000|2021-09-20 16:55:30|354.56|352.16|354.42|352.02|354.56|352.16|354.42|352.02|0
1632156940000|2021-09-20 16:55:40|354.7|352.3|354.42|352.02|354.7|352.3|354.42|352.02|0
1632156950000|2021-09-20 16:55:50|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1632156960000|2021-09-20 16:56:00|354.14|351.74|354.42|352.02|354.42|352.02|354.14|351.74|0
1632156970000|2021-09-20 16:56:10|354.56|352.16|355.27|352.87|355.27|352.87|354.56|352.16|0
1632156980000|2021-09-20 16:56:20|355.41|353.01|355.41|353.01|355.56|353.16|355.27|352.87|0
1632156990000|2021-09-20 16:56:30|355.13|352.73|354.85|352.45|355.13|352.73|354.7|352.3|0
1632157000000|2021-09-20 16:56:40|354.99|352.59|354.7|352.3|354.99|352.59|354.7|352.3|0
1632157010000|2021-09-20 16:56:50|354.56|352.16|354.85|352.45|354.85|352.45|354.42|352.02|0
1632157020000|2021-09-20 16:57:00|355.13|352.73|354.99|352.59|355.13|352.73|354.99|352.59|0
1632157030000|2021-09-20 16:57:10|354.56|352.16|354.42|352.02|354.56|352.16|354.28|351.88|0
1632157040000|2021-09-20 16:57:20|354.28|351.88|354.7|352.3|354.7|352.3|354.28|351.88|0
1632157050000|2021-09-20 16:57:30|354.56|352.16|354.85|352.45|354.85|352.45|354.56|352.16|0
1632157060000|2021-09-20 16:57:40|354.7|352.3|354.7|352.3|354.85|352.45|354.7|352.3|0
1632157070000|2021-09-20 16:57:50|354.42|352.02|354.56|352.16|354.56|352.16|354.42|352.02|0
1632157080000|2021-09-20 16:58:00|354.42|352.02|354.56|352.16|354.56|352.16|354.42|352.02|0
1632157090000|2021-09-20 16:58:10|354.7|352.3|354|351.6|354.7|352.3|354|351.6|0
1632157100000|2021-09-20 16:58:20|354.14|351.74|353.71|351.31|354.14|351.74|353.71|351.31|0
1632157110000|2021-09-20 16:58:30|353.57|351.17|353.43|351.03|353.57|351.17|353.43|351.03|0
1632157120000|2021-09-20 16:58:40|353.15|350.75|352.44|350.04|353.15|350.75|352.44|350.04|0
1632157130000|2021-09-20 16:58:50|352.58|350.18|352.44|350.04|352.58|350.18|352.16|349.76|0
1632157140000|2021-09-20 16:59:00|352.3|349.9|352.16|349.76|352.3|349.9|352.16|349.76|0
1632157150000|2021-09-20 16:59:10|352.02|349.62|352.02|349.62|352.02|349.62|351.87|349.47|0
1632157160000|2021-09-20 16:59:20|352.16|349.76|351.87|349.47|352.16|349.76|351.87|349.47|0
1632157170000|2021-09-20 16:59:30|352.16|349.76|351.87|349.47|352.16|349.76|351.87|349.47|0
1632157180000|2021-09-20 16:59:40|351.73|349.33|351.87|349.47|351.87|349.47|351.73|349.33|0
1632157190000|2021-09-20 16:59:50|352.02|349.62|351.87|349.47|352.02|349.62|351.87|349.47|0
1632157200000|2021-09-20 17:00:00|351.73|349.33|352.16|349.76|352.16|349.76|351.73|349.33|0
1632157210000|2021-09-20 17:00:10|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1632157220000|2021-09-20 17:00:20|351.87|349.47|351.73|349.33|351.87|349.47|351.73|349.33|0
1632157230000|2021-09-20 17:00:30|351.87|349.47|352.16|349.76|352.16|349.76|351.87|349.47|0
1632157240000|2021-09-20 17:00:40|351.87|349.47|352.01|349.61|352.16|349.76|351.87|349.47|0
1632157250000|2021-09-20 17:00:50|352.16|349.76|352.86|350.46|352.86|350.46|352.16|349.76|0
1632157260000|2021-09-20 17:01:00|353.15|350.75|353|350.6|353.15|350.75|352.72|350.32|0
1632157270000|2021-09-20 17:01:10|352.58|350.18|352.16|349.76|352.58|350.18|352.16|349.76|0
1632157280000|2021-09-20 17:01:20|352.01|349.61|352.58|350.18|352.58|350.18|352.01|349.61|0
1632157290000|2021-09-20 17:01:30|352.3|349.9|352.16|349.76|352.3|349.9|351.87|349.47|0
1632157300000|2021-09-20 17:01:40|352.72|350.32|352.58|350.18|352.72|350.32|352.58|350.18|0
1632157310000|2021-09-20 17:01:50|352.44|350.04|352.3|349.9|352.44|350.04|352.3|349.9|0
1632157320000|2021-09-20 17:02:00|352.16|349.76|352.3|349.9|352.3|349.9|352.16|349.76|0
1632157330000|2021-09-20 17:02:10|352.16|349.76|352.44|350.04|352.44|350.04|352.16|349.76|0
1632157340000|2021-09-20 17:02:20|351.87|349.47|352.01|349.61|352.01|349.61|351.87|349.47|0
1632157350000|2021-09-20 17:02:30|351.87|349.47|352.01|349.61|352.01|349.61|351.73|349.33|0
1632157360000|2021-09-20 17:02:40|351.87|349.47|351.73|349.33|351.87|349.47|351.73|349.33|0
1632157370000|2021-09-20 17:02:50|351.87|349.47|351.87|349.47|351.87|349.47|351.73|349.33|0
1632157380000|2021-09-20 17:03:00|351.73|349.33|351.73|349.33|351.73|349.33|351.59|349.19|0
1632157390000|2021-09-20 17:03:10|351.59|349.19|351.59|349.19|351.73|349.33|351.59|349.19|0
1632157400000|2021-09-20 17:03:20|351.45|349.05|351.31|348.91|351.45|349.05|351.31|348.91|0
1632157410000|2021-09-20 17:03:30|351.17|348.77|350.6|348.2|351.17|348.77|350.6|348.2|0
1632157420000|2021-09-20 17:03:40|350.74|348.34|349.76|347.36|350.74|348.34|349.76|347.36|0
1632157430000|2021-09-20 17:03:50|349.9|347.5|349.62|347.22|349.9|347.5|349.62|347.22|0
1632157440000|2021-09-20 17:04:00|349.76|347.36|344.78|342.38|349.76|347.36|344.78|342.38|0
1632157450000|2021-09-20 17:04:10|345.48|343.08|345.48|343.08|345.62|343.22|345.2|342.8|0
1632157460000|2021-09-20 17:04:20|345.34|342.94|346.04|343.64|346.04|343.64|345.34|342.94|0
1632157470000|2021-09-20 17:04:30|345.9|343.5|345.62|343.22|345.9|343.5|345.48|343.08|0
1632157480000|2021-09-20 17:04:40|345.48|343.08|344.92|342.52|345.48|343.08|344.92|342.52|0
1632157490000|2021-09-20 17:04:50|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1632157500000|2021-09-20 17:05:00|344.92|342.52|345.34|342.94|345.34|342.94|344.92|342.52|0
1632157510000|2021-09-20 17:05:10|345.2|342.8|344.07|341.67|345.2|342.8|344.07|341.67|0
1632157520000|2021-09-20 17:05:20|345.39|342.99|348.3|345.9|348.44|346.04|345.39|342.99|0
1632157530000|2021-09-20 17:05:30|348.16|345.76|346.71|344.31|348.16|345.76|346.42|344.02|0
1632157540000|2021-09-20 17:05:40|348.16|345.76|349.48|347.08|349.48|347.08|348.16|345.76|0
1632157550000|2021-09-20 17:05:50|349.62|347.22|350.33|347.93|350.33|347.93|349.62|347.22|0
1632157560000|2021-09-20 17:06:00|350.19|347.79|350.47|348.07|350.47|348.07|350.05|347.65|0
1632157570000|2021-09-20 17:06:10|350.33|347.93|351.72|349.32|351.72|349.32|350.19|347.79|0
1632157580000|2021-09-20 17:06:20|351.65|349.25|351.51|349.11|351.65|349.25|351.51|349.11|0
1632157590000|2021-09-20 17:06:30|351.37|348.97|351.51|349.11|351.51|349.11|351.37|348.97|0
1632157600000|2021-09-20 17:06:40|351.37|348.97|351.23|348.83|351.37|348.97|351.23|348.83|0
1632157610000|2021-09-20 17:06:50|350.95|348.55|350.95|348.55|351.09|348.69|350.95|348.55|0
1632157620000|2021-09-20 17:07:00|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1632157630000|2021-09-20 17:07:10|350.95|348.55|351.65|349.25|351.65|349.25|350.95|348.55|0
1632157640000|2021-09-20 17:07:20|351.23|348.83|351.23|348.83|351.23|348.83|351.09|348.69|0
1632157650000|2021-09-20 17:07:30|350.81|348.41|350.24|347.84|350.81|348.41|350.24|347.84|0
1632157660000|2021-09-20 17:07:40|350.52|348.12|350.66|348.26|350.81|348.41|350.52|348.12|0
1632157670000|2021-09-20 17:07:50|350.81|348.41|350.66|348.26|350.81|348.41|350.66|348.26|0
1632157680000|2021-09-20 17:08:00|350.24|347.84|350.38|347.98|350.38|347.98|350.24|347.84|0
1632157690000|2021-09-20 17:08:10|350.24|347.84|349.82|347.42|350.24|347.84|349.82|347.42|0
1632157700000|2021-09-20 17:08:20|349.96|347.56|349.82|347.42|349.96|347.56|349.82|347.42|0
1632157710000|2021-09-20 17:08:30|349.68|347.28|349.68|347.28|349.68|347.28|349.54|347.14|0
1632157720000|2021-09-20 17:08:40|349.54|347.14|349.54|347.14|349.54|347.14|349.54|347.14|0
1632157730000|2021-09-20 17:08:50|349.4|347|349.26|346.86|349.4|347|349.26|346.86|0
1632157740000|2021-09-20 17:09:00|349.4|347|349.4|347|349.68|347.28|349.4|347|0
1632157750000|2021-09-20 17:09:10|349.68|347.28|349.4|347|349.68|347.28|349.26|346.86|0
1632157760000|2021-09-20 17:09:20|349.68|347.28|349.54|347.14|349.68|347.28|349.4|347|0
1632157770000|2021-09-20 17:09:30|349.68|347.28|349.82|347.42|349.82|347.42|349.68|347.28|0
1632157780000|2021-09-20 17:09:40|349.54|347.14|349.68|347.28|349.68|347.28|349.54|347.14|0
1632157790000|2021-09-20 17:09:50|349.54|347.14|349.82|347.42|349.82|347.42|349.54|347.14|0
1632157800000|2021-09-20 17:10:00|349.68|347.28|349.54|347.14|349.68|347.28|349.54|347.14|0
1632157810000|2021-09-20 17:10:10|349.26|346.86|349.4|347|349.4|347|349.26|346.86|0
1632157820000|2021-09-20 17:10:20|349.54|347.14|349.68|347.28|349.68|347.28|349.54|347.14|0
1632157830000|2021-09-20 17:10:30|349.96|347.56|350.38|347.98|350.38|347.98|349.96|347.56|0
1632157840000|2021-09-20 17:10:40|349.68|347.28|350.1|347.7|350.1|347.7|349.68|347.28|0
1632157850000|2021-09-20 17:10:50|350.38|347.98|350.66|348.26|350.8|348.4|350.38|347.98|0
1632157860000|2021-09-20 17:11:00|350.52|348.12|350.66|348.26|350.66|348.26|350.38|347.98|0
1632157870000|2021-09-20 17:11:10|350.94|348.54|351.37|348.97|351.37|348.97|350.8|348.4|0
1632157880000|2021-09-20 17:11:20|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1632157890000|2021-09-20 17:11:30|351.08|348.68|350.66|348.26|351.08|348.68|350.66|348.26|0
1632157900000|2021-09-20 17:11:40|350.52|348.12|350.66|348.26|350.66|348.26|350.52|348.12|0
1632157910000|2021-09-20 17:11:50|350.52|348.12|350.8|348.4|350.8|348.4|350.52|348.12|0
1632157920000|2021-09-20 17:12:00|350.52|348.12|350.8|348.4|350.8|348.4|350.52|348.12|0
1632157930000|2021-09-20 17:12:10|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1632157940000|2021-09-20 17:12:20|350.94|348.54|351.08|348.68|351.08|348.68|350.94|348.54|0
1632157950000|2021-09-20 17:12:30|351.22|348.82|350.94|348.54|351.22|348.82|350.94|348.54|0
1632157960000|2021-09-20 17:12:40|351.08|348.68|350.94|348.54|351.08|348.68|350.94|348.54|0
1632157970000|2021-09-20 17:12:50|351.08|348.68|351.36|348.96|351.36|348.96|351.08|348.68|0
1632157980000|2021-09-20 17:13:00|351.22|348.82|351.36|348.96|351.36|348.96|351.22|348.82|0
1632157990000|2021-09-20 17:13:10|351.22|348.82|351.08|348.68|351.22|348.82|351.08|348.68|0
1632158000000|2021-09-20 17:13:20|350.94|348.54|351.08|348.68|351.08|348.68|350.94|348.54|0
1632158010000|2021-09-20 17:13:30|350.94|348.54|350.52|348.12|350.94|348.54|350.52|348.12|0
1632158020000|2021-09-20 17:13:40|350.66|348.26|350.8|348.4|350.8|348.4|350.66|348.26|0
1632158030000|2021-09-20 17:13:50|350.66|348.26|350.66|348.26|350.8|348.4|350.66|348.26|0
1632158040000|2021-09-20 17:14:00|350.52|348.12|350.52|348.12|350.66|348.26|350.52|348.12|0
1632158050000|2021-09-20 17:14:10|350.66|348.26|350.8|348.4|350.8|348.4|350.52|348.12|0
1632158060000|2021-09-20 17:14:20|350.66|348.26|351.5|349.1|351.5|349.1|350.66|348.26|0
1632158070000|2021-09-20 17:14:30|351.43|349.03|351.65|349.25|351.65|349.25|351.36|348.96|0
1632158080000|2021-09-20 17:14:40|351.64|349.24|350.94|348.54|351.64|349.24|350.94|348.54|0
1632158090000|2021-09-20 17:14:50|351.08|348.68|351.08|348.68|351.22|348.82|351.08|348.68|0
1632158100000|2021-09-20 17:15:00|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1632158110000|2021-09-20 17:15:10|351.08|348.68|351.5|349.1|351.64|349.24|351.08|348.68|0
1632158120000|2021-09-20 17:15:20|351.64|349.24|350.66|348.26|351.64|349.24|350.66|348.26|0
1632158130000|2021-09-20 17:15:30|350.8|348.4|351.22|348.82|351.22|348.82|350.8|348.4|0
1632158140000|2021-09-20 17:15:40|351.08|348.68|351.36|348.96|351.36|348.96|351.08|348.68|0
1632158150000|2021-09-20 17:15:50|351.22|348.82|350.66|348.26|351.22|348.82|350.66|348.26|0
1632158160000|2021-09-20 17:16:00|350.52|348.12|350.94|348.54|350.94|348.54|350.52|348.12|0
1632158170000|2021-09-20 17:16:10|351.08|348.68|351.22|348.82|351.22|348.82|350.94|348.54|0
1632158180000|2021-09-20 17:16:20|351.36|348.96|351.08|348.68|351.5|349.1|351.08|348.68|0
1632158190000|2021-09-20 17:16:30|351.36|348.96|351.64|349.24|351.64|349.24|351.36|348.96|0
1632158200000|2021-09-20 17:16:40|351.5|349.1|351.5|349.1|351.64|349.24|351.36|348.96|0
1632158210000|2021-09-20 17:16:50|351.64|349.24|351.78|349.38|351.78|349.38|351.64|349.24|0
1632158220000|2021-09-20 17:17:00|351.64|349.24|351.64|349.24|351.64|349.24|351.5|349.1|0
1632158230000|2021-09-20 17:17:10|351.5|349.1|351.64|349.24|351.64|349.24|351.5|349.1|0
1632158240000|2021-09-20 17:17:20|351.5|349.1|351.78|349.38|351.78|349.38|351.5|349.1|0
1632158250000|2021-09-20 17:17:30|351.92|349.52|351.92|349.52|351.92|349.52|351.78|349.38|0
1632158260000|2021-09-20 17:17:40|352.07|349.67|351.78|349.38|352.21|349.81|351.78|349.38|0
1632158270000|2021-09-20 17:17:50|351.5|349.1|351.78|349.38|351.78|349.38|351.5|349.1|0
1632158280000|2021-09-20 17:18:00|351.5|349.1|351.5|349.1|351.5|349.1|351.36|348.96|0
1632158290000|2021-09-20 17:18:10|351.36|348.96|351.08|348.68|351.36|348.96|351.08|348.68|0
1632158300000|2021-09-20 17:18:20|350.94|348.54|350.94|348.54|351.08|348.68|350.94|348.54|0
1632158310000|2021-09-20 17:18:30|350.8|348.4|350.8|348.4|350.8|348.4|350.66|348.26|0
1632158320000|2021-09-20 17:18:40|351.08|348.68|351.36|348.96|351.36|348.96|351.08|348.68|0
1632158330000|2021-09-20 17:18:50|351.64|349.24|352.06|349.66|352.07|349.67|351.64|349.24|0
1632158340000|2021-09-20 17:19:00|351.92|349.52|352.35|349.95|352.35|349.95|351.92|349.52|0
1632158350000|2021-09-20 17:19:10|352.49|350.09|352.35|349.95|352.49|350.09|352.21|349.81|0
1632158360000|2021-09-20 17:19:20|352.49|350.09|352.49|350.09|352.63|350.23|352.49|350.09|0
1632158370000|2021-09-20 17:19:30|352.63|350.23|352.77|350.37|352.77|350.37|352.55|350.15|0
1632158380000|2021-09-20 17:19:40|353.26|350.86|353.19|350.79|353.33|350.93|353.19|350.79|0
1632158390000|2021-09-20 17:19:50|353.05|350.65|353.05|350.65|353.05|350.65|352.91|350.51|0
1632158400000|2021-09-20 17:20:00|353.47|351.07|353.05|350.65|353.47|351.07|353.05|350.65|0
1632158410000|2021-09-20 17:20:10|353.19|350.79|353.05|350.65|353.19|350.79|352.91|350.51|0
1632158420000|2021-09-20 17:20:20|352.91|350.51|352.77|350.37|353.19|350.79|352.77|350.37|0
1632158430000|2021-09-20 17:20:30|352.49|350.09|352.49|350.09|352.63|350.23|352.49|350.09|0
1632158440000|2021-09-20 17:20:40|352.41|350.01|352.41|350.01|352.49|350.09|352.35|349.95|0
1632158450000|2021-09-20 17:20:50|352.77|350.37|353.33|350.93|353.33|350.93|352.77|350.37|0
1632158460000|2021-09-20 17:21:00|353.05|350.65|352.91|350.51|353.05|350.65|352.77|350.37|0
1632158470000|2021-09-20 17:21:10|353.05|350.65|353.33|350.93|353.61|351.21|353.05|350.65|0
1632158480000|2021-09-20 17:21:20|353.05|350.65|352.63|350.23|353.05|350.65|352.63|350.23|0
1632158490000|2021-09-20 17:21:30|352.49|350.09|352.63|350.23|352.77|350.37|352.49|350.09|0
1632158500000|2021-09-20 17:21:40|352.49|350.09|352.63|350.23|352.63|350.23|352.49|350.09|0
1632158510000|2021-09-20 17:21:50|352.49|350.09|353.05|350.65|353.05|350.65|352.49|350.09|0
1632158520000|2021-09-20 17:22:00|353.19|350.79|353.05|350.65|353.19|350.79|353.05|350.65|0
1632158530000|2021-09-20 17:22:10|353.12|350.72|352.91|350.51|353.19|350.79|352.91|350.51|0
1632158540000|2021-09-20 17:22:20|353.19|350.79|352.91|350.51|353.19|350.79|352.77|350.37|0
1632158550000|2021-09-20 17:22:30|352.77|350.37|352.63|350.23|352.77|350.37|352.63|350.23|0
1632158560000|2021-09-20 17:22:40|352.77|350.37|353.19|350.79|353.19|350.79|352.77|350.37|0
1632158580000|2021-09-20 17:23:00|353.33|350.93|353.19|350.79|353.33|350.93|353.05|350.65|0
1632158590000|2021-09-20 17:23:10|352.91|350.51|353.19|350.79|353.19|350.79|352.91|350.51|0
1632158600000|2021-09-20 17:23:20|353.47|351.07|353.47|351.07|353.61|351.21|353.33|350.93|0
1632158610000|2021-09-20 17:23:30|353.33|350.93|353.47|351.07|353.61|351.21|353.33|350.93|0
1632158620000|2021-09-20 17:23:40|353.19|350.79|353.47|351.07|353.47|351.07|353.19|350.79|0
1632158630000|2021-09-20 17:23:50|353.61|351.21|353.61|351.21|353.75|351.35|353.61|351.21|0
1632158640000|2021-09-20 17:24:00|353.47|351.07|353.33|350.93|353.47|351.07|353.33|350.93|0
1632158650000|2021-09-20 17:24:10|353.47|351.07|353.61|351.21|353.68|351.28|353.47|351.07|0
1632158660000|2021-09-20 17:24:20|353.75|351.35|353.47|351.07|353.75|351.35|353.47|351.07|0
1632158670000|2021-09-20 17:24:30|353.61|351.21|353.75|351.35|353.75|351.35|353.61|351.21|0
1632158680000|2021-09-20 17:24:40|353.61|351.21|353.61|351.21|353.61|351.21|353.47|351.07|0
1632158690000|2021-09-20 17:24:50|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1632158700000|2021-09-20 17:25:00|354.18|351.78|354.18|351.78|354.18|351.78|354.03|351.63|0
1632158710000|2021-09-20 17:25:10|354.32|351.92|354.46|352.06|354.46|352.06|354.32|351.92|0
1632158720000|2021-09-20 17:25:20|354.6|352.2|354.74|352.34|354.88|352.48|354.6|352.2|0
1632158730000|2021-09-20 17:25:30|354.6|352.2|354.32|351.92|354.6|352.2|354.32|351.92|0
1632158740000|2021-09-20 17:25:40|354.03|351.63|354.18|351.78|354.18|351.78|354.03|351.63|0
1632158750000|2021-09-20 17:25:50|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1632158760000|2021-09-20 17:26:00|354.32|351.92|354.32|351.92|354.32|351.92|354.03|351.63|0
1632158770000|2021-09-20 17:26:10|354.03|351.63|354.03|351.63|354.03|351.63|353.89|351.49|0
1632158780000|2021-09-20 17:26:20|354.32|351.92|354.46|352.06|354.46|352.06|354.32|351.92|0
1632158800000|2021-09-20 17:26:40|354.32|351.92|354.46|352.06|354.46|352.06|354.32|351.92|0
1632158810000|2021-09-20 17:26:50|354.32|351.92|354.46|352.06|354.6|352.2|354.32|351.92|0
1632158820000|2021-09-20 17:27:00|354.6|352.2|354.6|352.2|354.74|352.34|354.6|352.2|0
1632158830000|2021-09-20 17:27:10|354.88|352.48|354.74|352.34|354.88|352.48|354.74|352.34|0
1632158840000|2021-09-20 17:27:20|354.88|352.48|355.02|352.62|355.16|352.76|354.88|352.48|0
1632158850000|2021-09-20 17:27:30|355.23|352.83|355.3|352.9|355.3|352.9|355.23|352.83|0
1632158860000|2021-09-20 17:27:40|355.45|353.05|355.59|353.19|355.59|353.19|355.45|353.05|0
1632158870000|2021-09-20 17:27:50|355.45|353.05|355.87|353.47|355.87|353.47|355.45|353.05|0
1632158880000|2021-09-20 17:28:00|355.73|353.33|355.59|353.19|355.73|353.33|355.3|352.9|0
1632158890000|2021-09-20 17:28:10|355.45|353.05|355.45|353.05|355.59|353.19|355.45|353.05|0
1632158900000|2021-09-20 17:28:20|355.51|353.11|355.87|353.47|355.87|353.47|355.51|353.11|0
1632158910000|2021-09-20 17:28:30|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1632158920000|2021-09-20 17:28:40|355.87|353.47|355.87|353.47|355.87|353.47|355.73|353.33|0
1632158930000|2021-09-20 17:28:50|355.59|353.19|355.73|353.33|355.73|353.33|355.44|353.04|0
1632158940000|2021-09-20 17:29:00|355.59|353.19|355.44|353.04|355.59|353.19|355.44|353.04|0
1632158950000|2021-09-20 17:29:10|355.87|353.47|356.29|353.89|356.29|353.89|355.87|353.47|0
1632158960000|2021-09-20 17:29:20|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1632158970000|2021-09-20 17:29:30|356.01|353.61|356.01|353.61|356.01|353.61|355.94|353.54|0
1632158980000|2021-09-20 17:29:40|356.15|353.75|356.29|353.89|356.29|353.89|356.01|353.61|0
1632158990000|2021-09-20 17:29:50|356.15|353.75|356.29|353.89|356.43|354.03|356.15|353.75|0
1632159000000|2021-09-20 17:30:00|355.51|353.11|355.59|353.19|355.59|353.19|355.44|353.04|0
1632159010000|2021-09-20 17:30:10|355.44|353.04|355.16|352.76|355.44|353.04|355.16|352.76|0
1632159020000|2021-09-20 17:30:20|355.02|352.62|355.16|352.76|355.44|353.04|355.02|352.62|0
1632159030000|2021-09-20 17:30:30|355.3|352.9|352.11|349.71|355.3|352.9|352.11|349.71|0
1632159040000|2021-09-20 17:30:40|351.96|349.56|351.96|349.56|351.96|349.56|351.82|349.42|0
1632159050000|2021-09-20 17:30:50|351.82|349.42|351.82|349.42|351.96|349.56|351.68|349.28|0
1632159060000|2021-09-20 17:31:00|352.25|349.85|351.68|349.28|352.25|349.85|351.68|349.28|0
1632159070000|2021-09-20 17:31:10|351.96|349.56|351.82|349.42|351.96|349.56|351.82|349.42|0
1632159080000|2021-09-20 17:31:20|351.68|349.28|351.54|349.14|351.68|349.28|351.54|349.14|0
1632159090000|2021-09-20 17:31:30|351.68|349.28|351.4|349|351.68|349.28|351.4|349|0
1632159100000|2021-09-20 17:31:40|351.54|349.14|351.82|349.42|352.11|349.71|351.54|349.14|0
1632159110000|2021-09-20 17:31:50|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1632159120000|2021-09-20 17:32:00|351.82|349.42|352.25|349.85|352.25|349.85|351.82|349.42|0
1632159130000|2021-09-20 17:32:10|352.1|349.7|352.25|349.85|352.39|349.99|352.1|349.7|0
1632159140000|2021-09-20 17:32:20|352.1|349.7|351.96|349.56|352.1|349.7|351.96|349.56|0
1632159150000|2021-09-20 17:32:30|352.1|349.7|352.25|349.85|352.25|349.85|352.1|349.7|0
1632159160000|2021-09-20 17:32:40|352.1|349.7|351.82|349.42|352.1|349.7|351.82|349.42|0
1632159170000|2021-09-20 17:32:50|351.68|349.28|351.54|349.14|351.68|349.28|351.54|349.14|0
1632159180000|2021-09-20 17:33:00|351.68|349.28|352.1|349.7|352.1|349.7|351.68|349.28|0
1632159190000|2021-09-20 17:33:10|351.96|349.56|351.82|349.42|351.96|349.56|351.82|349.42|0
1632159200000|2021-09-20 17:33:20|351.96|349.56|351.82|349.42|351.96|349.56|351.68|349.28|0
1632159210000|2021-09-20 17:33:30|351.68|349.28|351.82|349.42|351.82|349.42|351.68|349.28|0
1632159220000|2021-09-20 17:33:40|352.1|349.7|351.96|349.56|352.1|349.7|351.96|349.56|0
1632159230000|2021-09-20 17:33:50|352.25|349.85|352.53|350.13|352.53|350.13|352.25|349.85|0
1632159240000|2021-09-20 17:34:00|352.67|350.27|352.45|350.05|352.67|350.27|352.39|349.99|0
1632159250000|2021-09-20 17:34:10|352.25|349.85|351.96|349.56|352.25|349.85|351.96|349.56|0
1632159260000|2021-09-20 17:34:20|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1632159270000|2021-09-20 17:34:30|351.82|349.42|351.54|349.14|351.82|349.42|351.54|349.14|0
1632159280000|2021-09-20 17:34:40|351.68|349.28|351.54|349.14|351.68|349.28|351.54|349.14|0
1632159290000|2021-09-20 17:34:50|351.68|349.28|351.4|349|351.68|349.28|351.4|349|0
1632159300000|2021-09-20 17:35:00|351.54|349.14|351.54|349.14|351.68|349.28|351.54|349.14|0
1632159310000|2021-09-20 17:35:10|351.68|349.28|351.68|349.28|351.96|349.56|351.68|349.28|0
1632159320000|2021-09-20 17:35:20|351.75|349.35|351.96|349.56|351.96|349.56|351.75|349.35|0
1632159330000|2021-09-20 17:35:30|351.82|349.42|352.24|349.84|352.53|350.13|351.82|349.42|0
1632159340000|2021-09-20 17:35:40|352.53|350.13|352.67|350.27|352.67|350.27|352.53|350.13|0
1632159350000|2021-09-20 17:35:50|352.6|350.2|352.24|349.84|352.6|350.2|352.24|349.84|0
1632159360000|2021-09-20 17:36:00|352.1|349.7|352.24|349.84|352.24|349.84|352.1|349.7|0
1632159370000|2021-09-20 17:36:10|352.39|349.99|352.1|349.7|352.39|349.99|352.1|349.7|0
1632159380000|2021-09-20 17:36:20|352.39|349.99|352.1|349.7|352.39|349.99|352.1|349.7|0
1632159390000|2021-09-20 17:36:30|351.96|349.56|352.24|349.84|352.24|349.84|351.96|349.56|0
1632159400000|2021-09-20 17:36:40|352.39|349.99|352.39|349.99|352.53|350.13|352.39|349.99|0
1632159410000|2021-09-20 17:36:50|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1632159420000|2021-09-20 17:37:00|351.96|349.56|352.1|349.7|352.24|349.84|351.96|349.56|0
1632159430000|2021-09-20 17:37:10|352.24|349.84|352.39|349.99|352.39|349.99|352.24|349.84|0
1632159440000|2021-09-20 17:37:20|352.53|350.13|352.81|350.41|352.81|350.41|352.53|350.13|0
1632159450000|2021-09-20 17:37:30|352.95|350.55|353.23|350.83|353.23|350.83|352.95|350.55|0
1632159460000|2021-09-20 17:37:40|353.52|351.12|353.52|351.12|353.66|351.26|353.52|351.12|0
1632159470000|2021-09-20 17:37:50|353.38|350.98|353.09|350.69|353.38|350.98|353.09|350.69|0
1632159480000|2021-09-20 17:38:00|352.95|350.55|353.52|351.12|353.52|351.12|352.95|350.55|0
1632159490000|2021-09-20 17:38:10|353.37|350.97|353.52|351.12|353.52|351.12|353.37|350.97|0
1632159500000|2021-09-20 17:38:20|353.66|351.26|353.52|351.12|353.66|351.26|353.44|351.04|0
1632159510000|2021-09-20 17:38:30|353.66|351.26|354.08|351.68|354.08|351.68|353.66|351.26|0
1632159520000|2021-09-20 17:38:40|353.94|351.54|353.94|351.54|354.22|351.82|353.94|351.54|0
1632159530000|2021-09-20 17:38:50|354.08|351.68|353.94|351.54|354.08|351.68|353.94|351.54|0
1632159540000|2021-09-20 17:39:00|353.8|351.4|353.94|351.54|354.08|351.68|353.8|351.4|0
1632159550000|2021-09-20 17:39:10|354.08|351.68|354.51|352.11|354.51|352.11|354.08|351.68|0
1632159560000|2021-09-20 17:39:20|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1632159570000|2021-09-20 17:39:30|354.93|352.53|355.07|352.67|355.07|352.67|354.93|352.53|0
1632159580000|2021-09-20 17:39:40|355.22|352.82|355.36|352.96|355.36|352.96|355.22|352.82|0
1632159590000|2021-09-20 17:39:50|355.22|352.82|355.64|353.24|355.64|353.24|355.22|352.82|0
1632159600000|2021-09-20 17:40:00|355.5|353.1|355.64|353.24|355.64|353.24|355.5|353.1|0
1632159610000|2021-09-20 17:40:10|355.78|353.38|355.5|353.1|355.78|353.38|355.36|352.96|0
1632159620000|2021-09-20 17:40:20|355.64|353.24|355.22|352.82|355.64|353.24|355.22|352.82|0
1632159630000|2021-09-20 17:40:30|355.07|352.67|354.79|352.39|355.07|352.67|354.79|352.39|0
1632159640000|2021-09-20 17:40:40|355.07|352.67|355.36|352.96|355.36|352.96|355.07|352.67|0
1632159650000|2021-09-20 17:40:50|355.5|353.1|355.78|353.38|355.78|353.38|355.5|353.1|0
1632159660000|2021-09-20 17:41:00|355.64|353.24|355.22|352.82|355.64|353.24|355.22|352.82|0
1632159670000|2021-09-20 17:41:10|355.07|352.67|354.93|352.53|355.07|352.67|354.79|352.39|0
1632159680000|2021-09-20 17:41:20|355.07|352.67|354.93|352.53|355.07|352.67|354.93|352.53|0
1632159690000|2021-09-20 17:41:30|355.07|352.67|355.22|352.82|355.22|352.82|355.07|352.67|0
1632159700000|2021-09-20 17:41:40|355.07|352.67|355.22|352.82|355.22|352.82|355.07|352.67|0
1632159710000|2021-09-20 17:41:50|354.93|352.53|354.51|352.11|354.93|352.53|354.51|352.11|0
1632159720000|2021-09-20 17:42:00|354.65|352.25|354.51|352.11|354.65|352.25|354.51|352.11|0
1632159730000|2021-09-20 17:42:10|354.65|352.25|354.51|352.11|354.65|352.25|354.51|352.11|0
1632159740000|2021-09-20 17:42:20|354.79|352.39|354.51|352.11|354.79|352.39|354.36|351.96|0
1632159750000|2021-09-20 17:42:30|354.36|351.96|354.36|351.96|354.51|352.11|354.36|351.96|0
1632159760000|2021-09-20 17:42:40|354.51|352.11|353.94|351.54|354.51|352.11|353.94|351.54|0
1632159770000|2021-09-20 17:42:50|353.51|351.11|353.51|351.11|353.8|351.4|353.51|351.11|0
1632159780000|2021-09-20 17:43:00|353.37|350.97|353.66|351.26|353.66|351.26|353.37|350.97|0
1632159790000|2021-09-20 17:43:10|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1632159800000|2021-09-20 17:43:20|353.37|350.97|353.66|351.26|353.66|351.26|353.37|350.97|0
1632159810000|2021-09-20 17:43:30|353.51|351.11|353.51|351.11|353.51|351.11|353.37|350.97|0
1632159820000|2021-09-20 17:43:40|353.66|351.26|353.37|350.97|353.66|351.26|353.37|350.97|0
1632159830000|2021-09-20 17:43:50|353.23|350.83|353.37|350.97|353.51|351.11|353.23|350.83|0
1632159840000|2021-09-20 17:44:00|353.23|350.83|353.37|350.97|353.37|350.97|353.23|350.83|0
1632159850000|2021-09-20 17:44:10|353.09|350.69|352.81|350.41|353.09|350.69|352.67|350.27|0
1632159860000|2021-09-20 17:44:20|352.67|350.27|352.67|350.27|352.81|350.41|352.67|350.27|0
1632159870000|2021-09-20 17:44:30|352.81|350.41|352.67|350.27|352.81|350.41|352.67|350.27|0
1632159880000|2021-09-20 17:44:40|352.52|350.12|352.52|350.12|352.52|350.12|352.38|349.98|0
1632159890000|2021-09-20 17:44:50|352.38|349.98|351.96|349.56|352.38|349.98|351.96|349.56|0
1632159900000|2021-09-20 17:45:00|352.1|349.7|352.24|349.84|352.24|349.84|351.96|349.56|0
1632159910000|2021-09-20 17:45:10|352.1|349.7|352.38|349.98|352.52|350.12|352.1|349.7|0
1632159920000|2021-09-20 17:45:20|352.66|350.26|352.81|350.41|352.81|350.41|352.66|350.26|0
1632159930000|2021-09-20 17:45:30|352.95|350.55|352.95|350.55|353.09|350.69|352.81|350.41|0
1632159940000|2021-09-20 17:45:40|353.09|350.69|352.81|350.41|353.09|350.69|352.81|350.41|0
1632159950000|2021-09-20 17:45:50|352.66|350.26|352.38|349.98|352.66|350.26|352.38|349.98|0
1632159960000|2021-09-20 17:46:00|352.24|349.84|352.1|349.7|352.24|349.84|352.1|349.7|0
1632159970000|2021-09-20 17:46:10|351.82|349.42|352.1|349.7|352.1|349.7|351.82|349.42|0
1632159980000|2021-09-20 17:46:20|352.38|349.98|352.95|350.55|352.95|350.55|352.38|349.98|0
1632159990000|2021-09-20 17:46:30|352.81|350.41|352.95|350.55|352.95|350.55|352.81|350.41|0
1632160000000|2021-09-20 17:46:40|352.81|350.41|352.81|350.41|352.81|350.41|352.66|350.26|0
1632160010000|2021-09-20 17:46:50|352.95|350.55|352.52|350.12|352.95|350.55|352.52|350.12|0
1632160020000|2021-09-20 17:47:00|352.38|349.98|353.09|350.69|353.09|350.69|352.38|349.98|0
1632160030000|2021-09-20 17:47:10|353.23|350.83|352.95|350.55|353.23|350.83|352.95|350.55|0
1632160040000|2021-09-20 17:47:20|352.66|350.26|352.52|350.12|352.66|350.26|352.38|349.98|0
1632160050000|2021-09-20 17:47:30|352.66|350.26|352.81|350.41|352.81|350.41|352.52|350.12|0
1632160060000|2021-09-20 17:47:40|352.95|350.55|353.09|350.69|353.09|350.69|352.95|350.55|0
1632160070000|2021-09-20 17:47:50|352.81|350.41|352.95|350.55|352.95|350.55|352.81|350.41|0
1632160080000|2021-09-20 17:48:00|353.09|350.69|353.23|350.83|353.37|350.97|353.09|350.69|0
1632160090000|2021-09-20 17:48:10|353.8|351.4|354.36|351.96|354.36|351.96|353.8|351.4|0
1632160100000|2021-09-20 17:48:20|354.5|352.1|354.36|351.96|354.5|352.1|354.36|351.96|0
1632160110000|2021-09-20 17:48:30|354.08|351.68|353.94|351.54|354.08|351.68|353.94|351.54|0
1632160120000|2021-09-20 17:48:40|354.08|351.68|354.08|351.68|354.22|351.82|353.94|351.54|0
1632160130000|2021-09-20 17:48:50|354.79|352.39|354.79|352.39|354.93|352.53|354.79|352.39|0
1632160140000|2021-09-20 17:49:00|354.22|351.82|354.22|351.82|354.5|352.1|354.22|351.82|0
1632160150000|2021-09-20 17:49:10|354.5|352.1|354.65|352.25|354.65|352.25|354.5|352.1|0
1632160160000|2021-09-20 17:49:20|354.79|352.39|354.65|352.25|354.79|352.39|354.65|352.25|0
1632160170000|2021-09-20 17:49:30|354.79|352.39|354.79|352.39|354.79|352.39|354.79|352.39|0
1632160180000|2021-09-20 17:49:40|354.65|352.25|354.64|352.24|354.93|352.53|354.64|352.24|0
1632160190000|2021-09-20 17:49:50|354.5|352.1|354.15|351.75|354.5|352.1|354.08|351.68|0
1632160200000|2021-09-20 17:50:00|354.08|351.68|354.64|352.24|354.64|352.24|354.08|351.68|0
1632160210000|2021-09-20 17:50:10|354.79|352.39|355.07|352.67|355.07|352.67|354.79|352.39|0
1632160220000|2021-09-20 17:50:20|354.93|352.53|354.64|352.24|354.93|352.53|354.64|352.24|0
1632160230000|2021-09-20 17:50:30|354.93|352.53|354.79|352.39|354.93|352.53|354.79|352.39|0
1632160240000|2021-09-20 17:50:40|354.64|352.24|354.64|352.24|354.64|352.24|354.57|352.17|0
1632160250000|2021-09-20 17:50:50|354.93|352.53|355.07|352.67|355.35|352.95|354.93|352.53|0
1632160260000|2021-09-20 17:51:00|354.79|352.39|356.79|354.39|356.79|354.39|354.64|352.24|0
1632160270000|2021-09-20 17:51:10|356.65|354.25|356.57|354.17|356.79|354.39|356.57|354.17|0
1632160280000|2021-09-20 17:51:20|356.51|354.11|354.62|352.22|356.51|354.11|354.62|352.22|0
1632160290000|2021-09-20 17:51:30|354.48|352.08|354.76|352.36|354.76|352.36|354.48|352.08|0
1632160300000|2021-09-20 17:51:40|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1632160310000|2021-09-20 17:51:50|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1632160320000|2021-09-20 17:52:00|354.62|352.22|354.48|352.08|354.62|352.22|354.48|352.08|0
1632160330000|2021-09-20 17:52:10|354.76|352.36|354.62|352.22|354.76|352.36|354.48|352.08|0
1632160340000|2021-09-20 17:52:20|354.48|352.08|354.06|351.66|354.48|352.08|354.06|351.66|0
1632160350000|2021-09-20 17:52:30|354.27|351.87|354.06|351.66|354.34|351.94|354.06|351.66|0
1632160360000|2021-09-20 17:52:40|354.2|351.8|354.06|351.66|354.2|351.8|354.06|351.66|0
1632160370000|2021-09-20 17:52:50|354.2|351.8|354.62|352.22|354.62|352.22|354.2|351.8|0
1632160380000|2021-09-20 17:53:00|354.48|352.08|354.48|352.08|354.48|352.08|354.34|351.94|0
1632160390000|2021-09-20 17:53:10|354.76|352.36|354.91|352.51|354.91|352.51|354.76|352.36|0
1632160400000|2021-09-20 17:53:20|354.76|352.36|354.91|352.51|354.91|352.51|354.76|352.36|0
1632160410000|2021-09-20 17:53:30|355.19|352.79|354.76|352.36|355.19|352.79|354.76|352.36|0
1632160420000|2021-09-20 17:53:40|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1632160430000|2021-09-20 17:53:50|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1632160440000|2021-09-20 17:54:00|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1632160450000|2021-09-20 17:54:10|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1632160460000|2021-09-20 17:54:20|354.55|352.15|354.2|351.8|354.55|352.15|354.2|351.8|0
1632160470000|2021-09-20 17:54:30|354.12|351.72|354.06|351.66|354.2|351.8|354.06|351.66|0
1632160480000|2021-09-20 17:54:40|354.34|351.94|354.2|351.8|354.34|351.94|354.2|351.8|0
1632160490000|2021-09-20 17:54:50|354.34|351.94|354.2|351.8|354.34|351.94|354.2|351.8|0
1632160500000|2021-09-20 17:55:00|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1632160510000|2021-09-20 17:55:10|354.2|351.8|353.91|351.51|354.34|351.94|353.91|351.51|0
1632160520000|2021-09-20 17:55:20|353.98|351.58|354.05|351.65|354.05|351.65|353.98|351.58|0
1632160530000|2021-09-20 17:55:30|354.2|351.8|354.34|351.94|354.34|351.94|354.2|351.8|0
1632160540000|2021-09-20 17:55:40|354.2|351.8|354.48|352.08|354.48|352.08|354.2|351.8|0
1632160550000|2021-09-20 17:55:50|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1632160560000|2021-09-20 17:56:00|354.69|352.29|355.19|352.79|355.19|352.79|354.69|352.29|0
1632160570000|2021-09-20 17:56:10|355.05|352.65|354.76|352.36|355.05|352.65|354.48|352.08|0
1632160580000|2021-09-20 17:56:20|354.9|352.5|354.9|352.5|354.9|352.5|354.76|352.36|0
1632160590000|2021-09-20 17:56:30|354.76|352.36|354.62|352.22|354.76|352.36|354.62|352.22|0
1632160600000|2021-09-20 17:56:40|354.76|352.36|354.9|352.5|354.9|352.5|354.76|352.36|0
1632160610000|2021-09-20 17:56:50|354.76|352.36|355.05|352.65|355.05|352.65|354.76|352.36|0
1632160620000|2021-09-20 17:57:00|354.9|352.5|354.62|352.22|354.9|352.5|354.62|352.22|0
1632160630000|2021-09-20 17:57:10|354.76|352.36|354.76|352.36|354.83|352.43|354.62|352.22|0
1632160640000|2021-09-20 17:57:20|354.48|352.08|354.34|351.94|354.48|352.08|354.34|351.94|0
1632160650000|2021-09-20 17:57:30|354.05|351.65|353.91|351.51|354.05|351.65|353.91|351.51|0
1632160660000|2021-09-20 17:57:40|353.63|351.23|353.49|351.09|353.63|351.23|353.49|351.09|0
1632160670000|2021-09-20 17:57:50|353.63|351.23|353.49|351.09|353.63|351.23|353.49|351.09|0
1632160680000|2021-09-20 17:58:00|353.2|350.8|353.49|351.09|353.49|351.09|353.2|350.8|0
1632160690000|2021-09-20 17:58:10|353.35|350.95|353.63|351.23|353.63|351.23|353.2|350.8|0
1632160700000|2021-09-20 17:58:20|353.49|351.09|353.2|350.8|353.63|351.23|353.2|350.8|0
1632160710000|2021-09-20 17:58:30|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1632160720000|2021-09-20 17:58:40|353.2|350.8|353.06|350.66|353.2|350.8|353.06|350.66|0
1632160730000|2021-09-20 17:58:50|353.35|350.95|353.2|350.8|353.49|351.09|353.2|350.8|0
1632160740000|2021-09-20 17:59:00|353.49|351.09|353.63|351.23|353.63|351.23|353.49|351.09|0
1632160750000|2021-09-20 17:59:10|353.49|351.09|353.77|351.37|353.77|351.37|353.49|351.09|0
1632160760000|2021-09-20 17:59:20|353.91|351.51|354.19|351.79|354.19|351.79|353.91|351.51|0
1632160770000|2021-09-20 17:59:30|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1632160780000|2021-09-20 17:59:40|354.48|352.08|354.19|351.79|354.48|352.08|354.19|351.79|0
1632160790000|2021-09-20 17:59:50|354.05|351.65|353.77|351.37|354.05|351.65|353.77|351.37|0
1632160800000|2021-09-20 18:00:00|354.62|352.22|355.47|353.07|355.61|353.21|354.62|352.22|0
1632160810000|2021-09-20 18:00:10|355.19|352.79|355.61|353.21|355.61|353.21|355.19|352.79|0
1632160820000|2021-09-20 18:00:20|355.33|352.93|354.62|352.22|355.33|352.93|354.34|351.94|0
1632160830000|2021-09-20 18:00:30|354.48|352.08|353.63|351.23|354.48|352.08|353.63|351.23|0
1632160840000|2021-09-20 18:00:40|353.77|351.37|354.05|351.65|354.05|351.65|353.63|351.23|0
1632160850000|2021-09-20 18:00:50|354.19|351.79|353.49|351.09|354.19|351.79|353.49|351.09|0
1632160860000|2021-09-20 18:01:00|353.34|350.94|353.34|350.94|353.34|350.94|353.2|350.8|0
1632160870000|2021-09-20 18:01:10|353.49|351.09|353.2|350.8|353.49|351.09|353.2|350.8|0
1632160880000|2021-09-20 18:01:20|353.34|350.94|352.92|350.52|353.34|350.94|352.92|350.52|0
1632160890000|2021-09-20 18:01:30|352.64|350.24|352.78|350.38|352.92|350.52|352.64|350.24|0
1632160900000|2021-09-20 18:01:40|352.5|350.1|352.5|350.1|352.5|350.1|352.21|349.81|0
1632160910000|2021-09-20 18:01:50|352.78|350.38|352.64|350.24|352.78|350.38|352.5|350.1|0
1632160920000|2021-09-20 18:02:00|352.5|350.1|352.92|350.52|353.06|350.66|352.5|350.1|0
1632160930000|2021-09-20 18:02:10|352.78|350.38|352.92|350.52|353.06|350.66|352.78|350.38|0
1632160940000|2021-09-20 18:02:20|353.06|350.66|352.92|350.52|353.06|350.66|352.92|350.52|0
1632160950000|2021-09-20 18:02:30|353.06|350.66|353.49|351.09|353.49|351.09|353.06|350.66|0
1632160960000|2021-09-20 18:02:40|354.05|351.65|353.49|351.09|354.05|351.65|353.49|351.09|0
1632160970000|2021-09-20 18:02:50|353.06|350.66|353.06|350.66|353.2|350.8|353.06|350.66|0
1632160980000|2021-09-20 18:03:00|352.92|350.52|353.2|350.8|353.2|350.8|352.92|350.52|0
1632160990000|2021-09-20 18:03:10|352.92|350.52|353.2|350.8|353.2|350.8|352.92|350.52|0
1632161000000|2021-09-20 18:03:20|353.06|350.66|352.78|350.38|353.06|350.66|352.78|350.38|0
1632161010000|2021-09-20 18:03:30|352.92|350.52|353.34|350.94|353.34|350.94|352.78|350.38|0
1632161020000|2021-09-20 18:03:40|353.49|351.09|353.49|351.09|353.63|351.23|353.49|351.09|0
1632161030000|2021-09-20 18:03:50|352.92|350.52|352.92|350.52|352.92|350.52|352.78|350.38|0
1632161040000|2021-09-20 18:04:00|353.06|350.66|352.78|350.38|353.06|350.66|352.78|350.38|0
1632161050000|2021-09-20 18:04:10|352.92|350.52|353.34|350.94|353.34|350.94|352.92|350.52|0
1632161060000|2021-09-20 18:04:20|353.48|351.08|353.77|351.37|353.77|351.37|353.34|350.94|0
1632161070000|2021-09-20 18:04:30|352.92|350.52|352.92|350.52|353.06|350.66|352.92|350.52|0
1632161080000|2021-09-20 18:04:40|352.78|350.38|353.2|350.8|353.2|350.8|352.64|350.24|0
1632161090000|2021-09-20 18:04:50|352.92|350.52|353.2|350.8|353.2|350.8|352.92|350.52|0
1632161100000|2021-09-20 18:05:00|352.78|350.38|352.49|350.09|352.78|350.38|352.49|350.09|0
1632161110000|2021-09-20 18:05:10|352.78|350.38|352.35|349.95|352.78|350.38|352.35|349.95|0
1632161120000|2021-09-20 18:05:20|352.21|349.81|352.21|349.81|352.35|349.95|352.21|349.81|0
1632161130000|2021-09-20 18:05:30|351.93|349.53|352.21|349.81|352.21|349.81|351.93|349.53|0
1632161140000|2021-09-20 18:05:40|352.14|349.74|351.93|349.53|352.35|349.95|351.93|349.53|0
1632161150000|2021-09-20 18:05:50|351.79|349.39|351.93|349.53|351.93|349.53|351.79|349.39|0
1632161160000|2021-09-20 18:06:00|352.35|349.95|352.35|349.95|352.64|350.24|352.35|349.95|0
1632161170000|2021-09-20 18:06:10|351.81|349.41|351.67|349.27|351.81|349.41|351.67|349.27|0
1632161180000|2021-09-20 18:06:20|351.52|349.12|351.38|348.98|351.67|349.27|351.38|348.98|0
1632161190000|2021-09-20 18:06:30|351.24|348.84|351.52|349.12|351.67|349.27|351.24|348.84|0
1632161200000|2021-09-20 18:06:40|352.09|349.69|351.81|349.41|352.09|349.69|351.81|349.41|0
1632161210000|2021-09-20 18:06:50|351.67|349.27|350.68|348.28|351.67|349.27|350.68|348.28|0
1632161220000|2021-09-20 18:07:00|350.54|348.14|350.68|348.28|350.68|348.28|350.54|348.14|0
1632161230000|2021-09-20 18:07:10|350.82|348.42|349.69|347.29|350.82|348.42|349.69|347.29|0
1632161240000|2021-09-20 18:07:20|349.83|347.43|349.69|347.29|349.83|347.43|349.62|347.22|0
1632161250000|2021-09-20 18:07:30|349.41|347.01|349.41|347.01|349.41|347.01|349.27|346.87|0
1632161260000|2021-09-20 18:07:40|349.27|346.87|348.85|346.45|349.41|347.01|348.85|346.45|0
1632161270000|2021-09-20 18:07:50|348.99|346.59|348.85|346.45|348.99|346.59|348.85|346.45|0
1632161280000|2021-09-20 18:08:00|348.56|346.16|348.71|346.31|348.71|346.31|348.56|346.16|0
1632161290000|2021-09-20 18:08:10|348.85|346.45|348.28|345.88|348.85|346.45|348.28|345.88|0
1632161300000|2021-09-20 18:08:20|348|345.6|348.28|345.88|348.42|346.02|348|345.6|0
1632161310000|2021-09-20 18:08:30|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1632161320000|2021-09-20 18:08:40|348.28|345.88|348.14|345.74|348.28|345.88|348.14|345.74|0
1632161330000|2021-09-20 18:08:50|348.28|345.88|348.28|345.88|348.42|346.02|348.28|345.88|0
1632161340000|2021-09-20 18:09:00|348.42|346.02|348.7|346.3|348.7|346.3|348.28|345.88|0
1632161350000|2021-09-20 18:09:10|348.42|346.02|348.42|346.02|348.42|346.02|348.28|345.88|0
1632161360000|2021-09-20 18:09:20|348.28|345.88|348.28|345.88|348.42|346.02|348.28|345.88|0
1632161370000|2021-09-20 18:09:30|348.14|345.74|347.86|345.46|348.14|345.74|347.86|345.46|0
1632161380000|2021-09-20 18:09:40|347.58|345.18|347.44|345.04|347.58|345.18|347.44|345.04|0
1632161390000|2021-09-20 18:09:50|347.23|344.83|347.16|344.76|347.3|344.9|347.16|344.76|0
1632161400000|2021-09-20 18:10:00|347.58|345.18|347.16|344.76|347.72|345.32|347.16|344.76|0
1632161410000|2021-09-20 18:10:10|347.3|344.9|347.51|345.11|347.51|345.11|347.3|344.9|0
1632161420000|2021-09-20 18:10:20|347.44|345.04|347.86|345.46|347.86|345.46|347.44|345.04|0
1632161430000|2021-09-20 18:10:30|347.58|345.18|347.72|345.32|347.72|345.32|347.58|345.18|0
1632161440000|2021-09-20 18:10:40|347.44|345.04|346.27|343.87|347.44|345.04|346.13|343.73|0
1632161450000|2021-09-20 18:10:50|346.13|343.73|346.13|343.73|346.27|343.87|346.13|343.73|0
1632161460000|2021-09-20 18:11:00|346.27|343.87|346.27|343.87|346.41|344.01|346.13|343.73|0
1632161470000|2021-09-20 18:11:10|346.13|343.73|345.57|343.17|346.13|343.73|345.57|343.17|0
1632161480000|2021-09-20 18:11:20|347.02|344.62|347.16|344.76|347.16|344.76|347.02|344.62|0
1632161490000|2021-09-20 18:11:30|347.3|344.9|347.58|345.18|347.58|345.18|347.16|344.76|0
1632161500000|2021-09-20 18:11:40|347.3|344.9|347.72|345.32|347.72|345.32|347.3|344.9|0
1632161510000|2021-09-20 18:11:50|347.58|345.18|347.86|345.46|347.86|345.46|347.58|345.18|0
1632161520000|2021-09-20 18:12:00|347.72|345.32|347.44|345.04|347.72|345.32|347.44|345.04|0
1632161530000|2021-09-20 18:12:10|347.58|345.18|347.58|345.18|347.72|345.32|347.58|345.18|0
1632161540000|2021-09-20 18:12:20|347.72|345.32|347.44|345.04|347.72|345.32|347.44|345.04|0
1632161550000|2021-09-20 18:12:30|347.3|344.9|347.44|345.04|347.44|345.04|347.3|344.9|0
1632161560000|2021-09-20 18:12:40|347.16|344.76|347.16|344.76|347.3|344.9|347.16|344.76|0
1632161570000|2021-09-20 18:12:50|347.02|344.62|346.88|344.48|347.02|344.62|346.74|344.34|0
1632161580000|2021-09-20 18:13:00|347.02|344.62|347.3|344.9|347.3|344.9|347.02|344.62|0
1632161590000|2021-09-20 18:13:10|347.44|345.04|347.16|344.76|347.44|345.04|347.16|344.76|0
1632161600000|2021-09-20 18:13:20|347.3|344.9|347.02|344.62|347.3|344.9|347.02|344.62|0
1632161610000|2021-09-20 18:13:30|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1632161620000|2021-09-20 18:13:40|346.74|344.34|347.02|344.62|347.02|344.62|346.74|344.34|0
1632161630000|2021-09-20 18:13:50|347.16|344.76|347.16|344.76|347.16|344.76|347.02|344.62|0
1632161640000|2021-09-20 18:14:00|347.44|345.04|347.09|344.69|347.44|345.04|347.02|344.62|0
1632161650000|2021-09-20 18:14:10|347.02|344.62|346.74|344.34|347.02|344.62|346.74|344.34|0
1632161660000|2021-09-20 18:14:20|346.6|344.2|346.6|344.2|346.74|344.34|346.6|344.2|0
1632161670000|2021-09-20 18:14:30|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1632161680000|2021-09-20 18:14:40|346.32|343.92|346.39|343.99|346.46|344.06|346.32|343.92|0
1632161690000|2021-09-20 18:14:50|346.32|343.92|345.76|343.36|346.32|343.92|345.76|343.36|0
1632161700000|2021-09-20 18:15:00|346.18|343.78|346.18|343.78|346.46|344.06|346.18|343.78|0
1632161710000|2021-09-20 18:15:10|346.32|343.92|346.6|344.2|346.6|344.2|346.32|343.92|0
1632161720000|2021-09-20 18:15:20|346.46|344.06|346.18|343.78|346.46|344.06|346.18|343.78|0
1632161730000|2021-09-20 18:15:30|346.04|343.64|345.9|343.5|346.04|343.64|345.9|343.5|0
1632161740000|2021-09-20 18:15:40|346.04|343.64|346.18|343.78|346.32|343.92|346.04|343.64|0
1632161750000|2021-09-20 18:15:50|346.04|343.64|346.46|344.06|346.46|344.06|346.04|343.64|0
1632161760000|2021-09-20 18:16:00|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1632161770000|2021-09-20 18:16:10|346.32|343.92|346.18|343.78|346.46|344.06|346.18|343.78|0
1632161780000|2021-09-20 18:16:20|346.04|343.64|345.9|343.5|346.04|343.64|345.9|343.5|0
1632161790000|2021-09-20 18:16:30|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1632161800000|2021-09-20 18:16:40|345.62|343.22|345.48|343.08|345.62|343.22|345.48|343.08|0
1632161810000|2021-09-20 18:16:50|345.34|342.94|345.34|342.94|345.48|343.08|345.34|342.94|0
1632161820000|2021-09-20 18:17:00|345.9|343.5|346.04|343.64|346.04|343.64|345.9|343.5|0
1632161830000|2021-09-20 18:17:10|346.18|343.78|345.9|343.5|346.18|343.78|345.9|343.5|0
1632161840000|2021-09-20 18:17:20|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1632161850000|2021-09-20 18:17:30|346.04|343.64|345.69|343.29|346.04|343.64|345.69|343.29|0
1632161860000|2021-09-20 18:17:40|345.62|343.22|345.76|343.36|345.9|343.5|345.62|343.22|0
1632161870000|2021-09-20 18:17:50|345.9|343.5|346.18|343.78|346.18|343.78|345.9|343.5|0
1632161880000|2021-09-20 18:18:00|346.04|343.64|345.9|343.5|346.04|343.64|345.76|343.36|0
1632161890000|2021-09-20 18:18:10|345.62|343.22|346.04|343.64|346.04|343.64|345.62|343.22|0
1632161900000|2021-09-20 18:18:20|346.18|343.78|346.32|343.92|346.32|343.92|346.18|343.78|0
1632161910000|2021-09-20 18:18:30|346.18|343.78|345.62|343.22|346.18|343.78|345.62|343.22|0
1632161920000|2021-09-20 18:18:40|345.76|343.36|346.18|343.78|346.18|343.78|345.76|343.36|0
1632161930000|2021-09-20 18:18:50|346.32|343.92|346.18|343.78|346.32|343.92|346.04|343.64|0
1632161940000|2021-09-20 18:19:00|346.04|343.64|346.32|343.92|346.32|343.92|346.04|343.64|0
1632161950000|2021-09-20 18:19:10|346.46|344.06|346.32|343.92|346.46|344.06|346.32|343.92|0
1632161960000|2021-09-20 18:19:20|346.18|343.78|346.18|343.78|346.32|343.92|346.18|343.78|0
1632161970000|2021-09-20 18:19:30|346.32|343.92|347.16|344.76|347.16|344.76|346.32|343.92|0
1632161980000|2021-09-20 18:19:40|347.3|344.9|347.3|344.9|347.3|344.9|347.16|344.76|0
1632161990000|2021-09-20 18:19:50|347.44|345.04|347.3|344.9|347.44|345.04|347.3|344.9|0
1632162000000|2021-09-20 18:20:00|346.46|344.06|346.74|344.34|346.74|344.34|346.04|343.64|0
1632162010000|2021-09-20 18:20:10|347.3|344.9|346.88|344.48|347.3|344.9|346.88|344.48|0
1632162020000|2021-09-20 18:20:20|347.02|344.62|347.44|345.04|347.44|345.04|346.88|344.48|0
1632162030000|2021-09-20 18:20:30|347.3|344.9|347.16|344.76|347.3|344.9|347.02|344.62|0
1632162040000|2021-09-20 18:20:40|347.58|345.18|347.44|345.04|347.58|345.18|347.44|345.04|0
1632162050000|2021-09-20 18:20:50|347.58|345.18|347.44|345.04|347.58|345.18|347.3|344.9|0
1632162060000|2021-09-20 18:21:00|347.16|344.76|347.02|344.62|347.16|344.76|347.02|344.62|0
1632162070000|2021-09-20 18:21:10|346.74|344.34|346.32|343.92|346.74|344.34|346.32|343.92|0
1632162080000|2021-09-20 18:21:20|346.46|344.06|346.32|343.92|346.46|344.06|346.32|343.92|0
1632162090000|2021-09-20 18:21:30|346.04|343.64|345.62|343.22|346.04|343.64|345.62|343.22|0
1632162100000|2021-09-20 18:21:40|345.76|343.36|344.64|342.24|345.76|343.36|344.64|342.24|0
1632162110000|2021-09-20 18:21:50|344.78|342.38|344.92|342.52|345.06|342.66|344.78|342.38|0
1632162120000|2021-09-20 18:22:00|345.34|342.94|344.92|342.52|345.34|342.94|344.92|342.52|0
1632162130000|2021-09-20 18:22:10|345.06|342.66|345.2|342.8|345.2|342.8|345.06|342.66|0
1632162140000|2021-09-20 18:22:20|345.06|342.66|344.92|342.52|345.06|342.66|344.64|342.24|0
1632162150000|2021-09-20 18:22:30|345.06|342.66|344.78|342.38|345.06|342.66|344.78|342.38|0
1632162160000|2021-09-20 18:22:40|344.64|342.24|344.78|342.38|344.78|342.38|344.64|342.24|0
1632162170000|2021-09-20 18:22:50|344.5|342.1|344.36|341.96|344.5|342.1|344.36|341.96|0
1632162180000|2021-09-20 18:23:00|344.22|341.82|344.08|341.68|344.64|342.24|344.08|341.68|0
1632162190000|2021-09-20 18:23:10|344.22|341.82|344.22|341.82|344.5|342.1|344.22|341.82|0
1632162200000|2021-09-20 18:23:20|344.36|341.96|344.22|341.82|344.36|341.96|344.22|341.82|0
1632162210000|2021-09-20 18:23:30|344.36|341.96|343.94|341.54|344.36|341.96|343.94|341.54|0
1632162220000|2021-09-20 18:23:40|344.08|341.68|344.08|341.68|344.22|341.82|344.08|341.68|0
1632162230000|2021-09-20 18:23:50|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1632162240000|2021-09-20 18:24:00|344.08|341.68|344.01|341.61|344.08|341.68|343.94|341.54|0
1632162250000|2021-09-20 18:24:10|344.08|341.68|343.25|340.85|344.08|341.68|343.25|340.85|0
1632162260000|2021-09-20 18:24:20|343.11|340.71|342.97|340.57|343.11|340.71|342.97|340.57|0
1632162270000|2021-09-20 18:24:30|342.83|340.43|342.83|340.43|343.11|340.71|342.83|340.43|0
1632162280000|2021-09-20 18:24:40|342.97|340.57|342.97|340.57|343.11|340.71|342.97|340.57|0
1632162290000|2021-09-20 18:24:50|342.83|340.43|342.55|340.15|342.83|340.43|342.55|340.15|0
1632162300000|2021-09-20 18:25:00|342.69|340.29|342.83|340.43|342.83|340.43|342.69|340.29|0
1632162310000|2021-09-20 18:25:10|342.97|340.57|342.97|340.57|342.97|340.57|342.89|340.49|0
1632162320000|2021-09-20 18:25:20|342.83|340.43|342.83|340.43|342.97|340.57|342.83|340.43|0
1632162330000|2021-09-20 18:25:30|343.11|340.71|343.8|341.4|343.8|341.4|343.11|340.71|0
1632162340000|2021-09-20 18:25:40|343.52|341.12|343.94|341.54|343.94|341.54|343.52|341.12|0
1632162350000|2021-09-20 18:25:50|343.8|341.4|343.94|341.54|343.94|341.54|343.66|341.26|0
1632162360000|2021-09-20 18:26:00|343.8|341.4|343.66|341.26|343.8|341.4|343.24|340.84|0
1632162370000|2021-09-20 18:26:10|343.52|341.12|343.52|341.12|343.52|341.12|343.38|340.98|0
1632162380000|2021-09-20 18:26:20|343.66|341.26|343.52|341.12|343.66|341.26|343.38|340.98|0
1632162390000|2021-09-20 18:26:30|343.38|340.98|343.31|340.91|343.38|340.98|343.24|340.84|0
1632162400000|2021-09-20 18:26:40|343.38|340.98|343.66|341.26|343.66|341.26|343.38|340.98|0
1632162410000|2021-09-20 18:26:50|343.8|341.4|343.38|340.98|343.8|341.4|343.38|340.98|0
1632162420000|2021-09-20 18:27:00|342.97|340.57|342.83|340.43|343.1|340.7|342.83|340.43|0
1632162430000|2021-09-20 18:27:10|342.69|340.29|342.55|340.15|342.83|340.43|342.55|340.15|0
1632162440000|2021-09-20 18:27:20|342.69|340.29|342.55|340.15|342.69|340.29|342.55|340.15|0
1632162450000|2021-09-20 18:27:30|342.41|340.01|342.41|340.01|342.55|340.15|342.41|340.01|0
1632162460000|2021-09-20 18:27:40|342.47|340.07|342.83|340.43|342.83|340.43|342.47|340.07|0
1632162470000|2021-09-20 18:27:50|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1632162480000|2021-09-20 18:28:00|342.96|340.56|342.96|340.56|342.96|340.56|342.69|340.29|0
1632162490000|2021-09-20 18:28:10|342.83|340.43|342.55|340.15|342.83|340.43|342.41|340.01|0
1632162500000|2021-09-20 18:28:20|342.41|340.01|342.55|340.15|342.55|340.15|342.41|340.01|0
1632162510000|2021-09-20 18:28:30|342.69|340.29|342.69|340.29|342.83|340.43|342.69|340.29|0
1632162520000|2021-09-20 18:28:40|342.55|340.15|342.55|340.15|342.55|340.15|342.41|340.01|0
1632162530000|2021-09-20 18:28:50|342.69|340.29|342.96|340.56|342.96|340.56|342.55|340.15|0
1632162540000|2021-09-20 18:29:00|342.69|340.29|342.69|340.29|342.83|340.43|342.69|340.29|0
1632162550000|2021-09-20 18:29:10|342.83|340.43|340.97|338.57|342.83|340.43|340.97|338.57|0
1632162560000|2021-09-20 18:29:20|341.11|338.71|341.52|339.12|341.52|339.12|341.11|338.71|0
1632162570000|2021-09-20 18:29:30|341.8|339.4|342.22|339.82|342.22|339.82|341.8|339.4|0
1632162580000|2021-09-20 18:29:40|343.68|341.28|344.86|342.46|344.99|342.59|343.54|341.14|0
1632162590000|2021-09-20 18:29:50|344.99|342.59|344.3|341.9|344.99|342.59|344.3|341.9|0
1632162600000|2021-09-20 18:30:00|344.16|341.76|344.72|342.32|344.72|342.32|344.16|341.76|0
1632162610000|2021-09-20 18:30:10|344.58|342.18|344.58|342.18|344.58|342.18|344.5|342.1|0
1632162620000|2021-09-20 18:30:20|344.02|341.62|343.88|341.48|344.16|341.76|343.88|341.48|0
1632162630000|2021-09-20 18:30:30|343.74|341.34|343.88|341.48|343.88|341.48|343.74|341.34|0
1632162640000|2021-09-20 18:30:40|344.02|341.62|344.16|341.76|344.16|341.76|343.74|341.34|0
1632162650000|2021-09-20 18:30:50|344.3|341.9|344.72|342.32|344.72|342.32|344.3|341.9|0
1632162660000|2021-09-20 18:31:00|345.13|342.73|344.3|341.9|345.13|342.73|344.3|341.9|0
1632162670000|2021-09-20 18:31:10|343.88|341.48|343.88|341.48|344.02|341.62|343.88|341.48|0
1632162680000|2021-09-20 18:31:20|343.74|341.34|343.74|341.34|343.74|341.34|343.32|340.92|0
1632162690000|2021-09-20 18:31:30|344.09|341.69|344.58|342.18|344.58|342.18|344.09|341.69|0
1632162700000|2021-09-20 18:31:40|345.13|342.73|344.85|342.45|345.13|342.73|344.85|342.45|0
1632162710000|2021-09-20 18:31:50|344.3|341.9|344.16|341.76|344.3|341.9|344.02|341.62|0
1632162720000|2021-09-20 18:32:00|344.3|341.9|343.74|341.34|344.3|341.9|343.74|341.34|0
1632162730000|2021-09-20 18:32:10|343.6|341.2|343.04|340.64|343.6|341.2|342.9|340.5|0
1632162740000|2021-09-20 18:32:20|342.9|340.5|343.04|340.64|343.18|340.78|342.9|340.5|0
1632162750000|2021-09-20 18:32:30|342.9|340.5|342.9|340.5|342.9|340.5|342.77|340.37|0
1632162760000|2021-09-20 18:32:40|342.69|340.29|342.77|340.37|342.9|340.5|342.69|340.29|0
1632162770000|2021-09-20 18:32:50|342.9|340.5|342.9|340.5|343.04|340.64|342.9|340.5|0
1632162780000|2021-09-20 18:33:00|343.04|340.64|342.77|340.37|343.04|340.64|342.77|340.37|0
1632162790000|2021-09-20 18:33:10|343.32|340.92|343.6|341.2|343.6|341.2|343.18|340.78|0
1632162800000|2021-09-20 18:33:20|343.46|341.06|343.6|341.2|343.88|341.48|343.46|341.06|0
1632162810000|2021-09-20 18:33:30|343.46|341.06|343.88|341.48|343.88|341.48|343.46|341.06|0
1632162820000|2021-09-20 18:33:40|343.18|340.78|343.74|341.34|343.74|341.34|343.18|340.78|0
1632162830000|2021-09-20 18:33:50|343.6|341.2|343.32|340.92|343.6|341.2|343.18|340.78|0
1632162840000|2021-09-20 18:34:00|343.04|340.64|343.18|340.78|343.18|340.78|343.04|340.64|0
1632162850000|2021-09-20 18:34:10|343.04|340.64|343.04|340.64|343.32|340.92|343.04|340.64|0
1632162860000|2021-09-20 18:34:20|342.9|340.5|342.35|339.95|342.9|340.5|342.35|339.95|0
1632162870000|2021-09-20 18:34:30|342.63|340.23|342.9|340.5|342.9|340.5|342.63|340.23|0
1632162880000|2021-09-20 18:34:40|342.63|340.23|342.55|340.15|342.63|340.23|342.35|339.95|0
1632162890000|2021-09-20 18:34:50|342.63|340.23|342.9|340.5|342.9|340.5|342.49|340.09|0
1632162900000|2021-09-20 18:35:00|343.04|340.64|342.76|340.36|343.04|340.64|342.76|340.36|0
1632162910000|2021-09-20 18:35:10|342.9|340.5|342.49|340.09|342.9|340.5|342.49|340.09|0
1632162920000|2021-09-20 18:35:20|342.63|340.23|342.21|339.81|342.63|340.23|342.21|339.81|0
1632162930000|2021-09-20 18:35:30|342.07|339.67|342.21|339.81|342.21|339.81|342.07|339.67|0
1632162940000|2021-09-20 18:35:40|342.07|339.67|342.07|339.67|342.21|339.81|342.07|339.67|0
1632162950000|2021-09-20 18:35:50|341.79|339.39|341.79|339.39|341.93|339.53|341.79|339.39|0
1632162960000|2021-09-20 18:36:00|341.93|339.53|341.79|339.39|342.07|339.67|341.79|339.39|0
1632162970000|2021-09-20 18:36:10|341.51|339.11|341.1|338.7|341.65|339.25|341.1|338.7|0
1632162980000|2021-09-20 18:36:20|341.38|338.98|340.96|338.56|341.38|338.98|340.96|338.56|0
1632162990000|2021-09-20 18:36:30|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1632163000000|2021-09-20 18:36:40|340.68|338.28|340.54|338.14|340.68|338.28|340.54|338.14|0
1632163010000|2021-09-20 18:36:50|340.96|338.56|341.1|338.7|341.1|338.7|340.68|338.28|0
1632163020000|2021-09-20 18:37:00|341.24|338.84|341.1|338.7|341.24|338.84|340.96|338.56|0
1632163030000|2021-09-20 18:37:10|340.96|338.56|340.82|338.42|340.96|338.56|340.82|338.42|0
1632163040000|2021-09-20 18:37:20|340.68|338.28|340.68|338.28|340.82|338.42|340.68|338.28|0
1632163050000|2021-09-20 18:37:30|340.82|338.42|340.54|338.14|340.82|338.42|340.54|338.14|0
1632163060000|2021-09-20 18:37:40|340.27|337.87|339.99|337.59|340.27|337.87|339.99|337.59|0
1632163070000|2021-09-20 18:37:50|339.85|337.45|340.27|337.87|340.27|337.87|339.85|337.45|0
1632163080000|2021-09-20 18:38:00|340.54|338.14|340.68|338.28|340.96|338.56|340.54|338.14|0
1632163090000|2021-09-20 18:38:10|340.82|338.42|340.68|338.28|340.82|338.42|340.68|338.28|0
1632163100000|2021-09-20 18:38:20|340.82|338.42|340.82|338.42|340.82|338.42|340.68|338.28|0
1632163110000|2021-09-20 18:38:30|340.96|338.56|340.68|338.28|341.1|338.7|340.68|338.28|0
1632163120000|2021-09-20 18:38:40|340.82|338.42|340.68|338.28|340.82|338.42|340.68|338.28|0
1632163130000|2021-09-20 18:38:50|340.54|338.14|340.54|338.14|340.68|338.28|340.54|338.14|0
1632163140000|2021-09-20 18:39:00|340.4|338|340.4|338|340.4|338|340.27|337.87|0
1632163150000|2021-09-20 18:39:10|340.13|337.73|341.37|338.97|341.37|338.97|340.13|337.73|0
1632163160000|2021-09-20 18:39:20|341.24|338.84|341.51|339.11|341.51|339.11|340.96|338.56|0
1632163170000|2021-09-20 18:39:30|341.37|338.97|341.51|339.11|341.51|339.11|341.37|338.97|0
1632163180000|2021-09-20 18:39:40|341.37|338.97|341.79|339.39|341.79|339.39|341.37|338.97|0
1632163190000|2021-09-20 18:39:50|342.07|339.67|341.79|339.39|342.07|339.67|341.79|339.39|0
1632163200000|2021-09-20 18:40:00|341.51|339.11|344.29|341.89|344.29|341.89|341.51|339.11|0
1632163210000|2021-09-20 18:40:10|344.08|341.68|344.15|341.75|344.15|341.75|343.18|340.78|0
1632163220000|2021-09-20 18:40:20|344.29|341.89|344.15|341.75|344.29|341.89|344.15|341.75|0
1632163230000|2021-09-20 18:40:30|344.57|342.17|343.88|341.48|344.57|342.17|343.88|341.48|0
1632163240000|2021-09-20 18:40:40|343.74|341.34|343.88|341.48|343.88|341.48|343.74|341.34|0
1632163250000|2021-09-20 18:40:50|343.6|341.2|343.6|341.2|343.6|341.2|343.46|341.06|0
1632163260000|2021-09-20 18:41:00|343.46|341.06|343.32|340.92|343.46|341.06|343.18|340.78|0
1632163270000|2021-09-20 18:41:10|343.18|340.78|343.04|340.64|343.18|340.78|342.83|340.43|0
1632163280000|2021-09-20 18:41:20|343.18|340.78|342.9|340.5|343.18|340.78|342.9|340.5|0
1632163290000|2021-09-20 18:41:30|343.18|340.78|342.9|340.5|343.18|340.78|342.9|340.5|0
1632163300000|2021-09-20 18:41:40|342.97|340.57|342.97|340.57|342.97|340.57|342.9|340.5|0
1632163310000|2021-09-20 18:41:50|342.9|340.5|342.9|340.5|342.9|340.5|342.76|340.36|0
1632163320000|2021-09-20 18:42:00|343.32|340.92|342.48|340.08|343.32|340.92|342.34|339.94|0
1632163330000|2021-09-20 18:42:10|342.34|339.94|343.18|340.78|343.18|340.78|342.34|339.94|0
1632163340000|2021-09-20 18:42:20|343.04|340.64|342.9|340.5|343.04|340.64|342.62|340.22|0
1632163350000|2021-09-20 18:42:30|343.04|340.64|343.46|341.06|343.46|341.06|343.04|340.64|0
1632163360000|2021-09-20 18:42:40|343.6|341.2|343.74|341.34|343.8|341.4|343.6|341.2|0
1632163370000|2021-09-20 18:42:50|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1632163380000|2021-09-20 18:43:00|343.6|341.2|343.6|341.2|343.74|341.34|343.46|341.06|0
1632163390000|2021-09-20 18:43:10|343.46|341.06|343.32|340.92|343.46|341.06|343.32|340.92|0
1632163400000|2021-09-20 18:43:20|343.46|341.06|343.18|340.78|343.46|341.06|343.18|340.78|0
1632163410000|2021-09-20 18:43:30|343.11|340.71|342.76|340.36|343.11|340.71|342.76|340.36|0
1632163420000|2021-09-20 18:43:40|342.83|340.43|342.76|340.36|342.83|340.43|342.62|340.22|0
1632163430000|2021-09-20 18:43:50|342.9|340.5|342.76|340.36|343.04|340.64|342.76|340.36|0
1632163440000|2021-09-20 18:44:00|342.62|340.22|341.65|339.25|342.62|340.22|341.65|339.25|0
1632163450000|2021-09-20 18:44:10|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1632163460000|2021-09-20 18:44:20|341.65|339.25|341.51|339.11|341.65|339.25|341.51|339.11|0
1632163470000|2021-09-20 18:44:30|341.65|339.25|341.51|339.11|341.79|339.39|341.51|339.11|0
1632163480000|2021-09-20 18:44:40|341.65|339.25|341.79|339.39|341.79|339.39|341.51|339.11|0
1632163490000|2021-09-20 18:44:50|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1632163500000|2021-09-20 18:45:00|341.65|339.25|341.79|339.39|341.93|339.53|341.65|339.25|0
1632163510000|2021-09-20 18:45:10|341.37|338.97|342.48|340.08|342.48|340.08|341.37|338.97|0
1632163520000|2021-09-20 18:45:20|342.2|339.8|341.79|339.39|342.2|339.8|341.79|339.39|0
1632163530000|2021-09-20 18:45:30|341.93|339.53|341.65|339.25|341.93|339.53|341.51|339.11|0
1632163540000|2021-09-20 18:45:40|341.72|339.32|341.79|339.39|341.79|339.39|341.65|339.25|0
1632163550000|2021-09-20 18:45:50|342.34|339.94|342.07|339.67|342.34|339.94|341.93|339.53|0
1632163560000|2021-09-20 18:46:00|342.62|340.22|343.46|341.06|343.46|341.06|342.62|340.22|0
1632163570000|2021-09-20 18:46:10|344.01|341.61|344.15|341.75|344.57|342.17|344.01|341.61|0
1632163580000|2021-09-20 18:46:20|344.01|341.61|343.46|341.06|344.01|341.61|343.46|341.06|0
1632163590000|2021-09-20 18:46:30|343.18|340.78|343.59|341.19|343.59|341.19|343.18|340.78|0
1632163600000|2021-09-20 18:46:40|343.87|341.47|344.43|342.03|344.43|342.03|343.87|341.47|0
1632163610000|2021-09-20 18:46:50|344.57|342.17|344.57|342.17|344.85|342.45|344.57|342.17|0
1632163620000|2021-09-20 18:47:00|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1632163630000|2021-09-20 18:47:10|344.43|342.03|344.85|342.45|345.13|342.73|344.43|342.03|0
1632163640000|2021-09-20 18:47:20|344.71|342.31|345.27|342.87|345.27|342.87|344.71|342.31|0
1632163650000|2021-09-20 18:47:30|345.13|342.73|345.27|342.87|345.27|342.87|344.85|342.45|0
1632163660000|2021-09-20 18:47:40|345.13|342.73|345.27|342.87|345.41|343.01|345.13|342.73|0
1632163670000|2021-09-20 18:47:50|344.85|342.45|344.71|342.31|344.85|342.45|344.57|342.17|0
1632163680000|2021-09-20 18:48:00|344.57|342.17|344.01|341.61|344.57|342.17|344.01|341.61|0
1632163690000|2021-09-20 18:48:10|343.87|341.47|343.87|341.47|343.94|341.54|343.87|341.47|0
1632163700000|2021-09-20 18:48:20|343.45|341.05|343.45|341.05|343.59|341.19|343.45|341.05|0
1632163710000|2021-09-20 18:48:30|343.59|341.19|343.04|340.64|343.59|341.19|343.04|340.64|0
1632163720000|2021-09-20 18:48:40|343.45|341.05|343.45|341.05|343.45|341.05|343.45|341.05|0
1632163730000|2021-09-20 18:48:50|343.32|340.92|343.04|340.64|343.32|340.92|343.04|340.64|0
1632163740000|2021-09-20 18:49:00|343.18|340.78|343.18|340.78|343.73|341.33|343.18|340.78|0
1632163750000|2021-09-20 18:49:10|343.31|340.91|343.73|341.33|343.87|341.47|343.31|340.91|0
1632163760000|2021-09-20 18:49:20|343.87|341.47|343.18|340.78|343.87|341.47|343.04|340.64|0
1632163770000|2021-09-20 18:49:30|343.1|340.7|342.9|340.5|343.18|340.78|342.9|340.5|0
1632163780000|2021-09-20 18:49:40|342.76|340.36|343.18|340.78|343.18|340.78|342.76|340.36|0
1632163790000|2021-09-20 18:49:50|342.76|340.36|342.62|340.22|342.76|340.36|342.62|340.22|0
1632163800000|2021-09-20 18:50:00|342.76|340.36|343.04|340.64|343.04|340.64|342.62|340.22|0
1632163810000|2021-09-20 18:50:10|343.31|340.91|343.04|340.64|343.31|340.91|342.9|340.5|0
1632163820000|2021-09-20 18:50:20|343.73|341.33|343.87|341.47|343.87|341.47|343.73|341.33|0
1632163830000|2021-09-20 18:50:30|343.73|341.33|343.45|341.05|343.73|341.33|343.45|341.05|0
1632163840000|2021-09-20 18:50:40|342.9|340.5|342.76|340.36|342.9|340.5|342.76|340.36|0
1632163850000|2021-09-20 18:50:50|342.62|340.22|342.62|340.22|342.76|340.36|342.62|340.22|0
1632163860000|2021-09-20 18:51:00|343.04|340.64|343.18|340.78|343.18|340.78|342.9|340.5|0
1632163870000|2021-09-20 18:51:10|343.04|340.64|342.62|340.22|343.04|340.64|342.62|340.22|0
1632163880000|2021-09-20 18:51:20|342.48|340.08|342.76|340.36|342.9|340.5|342.48|340.08|0
1632163890000|2021-09-20 18:51:30|343.17|340.77|343.04|340.64|343.17|340.77|343.04|340.64|0
1632163900000|2021-09-20 18:51:40|342.9|340.5|343.31|340.91|343.31|340.91|342.9|340.5|0
1632163910000|2021-09-20 18:51:50|343.17|340.77|343.87|341.47|343.87|341.47|343.17|340.77|0
1632163920000|2021-09-20 18:52:00|343.73|341.33|343.87|341.47|344.01|341.61|343.73|341.33|0
1632163930000|2021-09-20 18:52:10|343.45|341.05|343.73|341.33|343.73|341.33|343.17|340.77|0
1632163940000|2021-09-20 18:52:20|343.59|341.19|343.59|341.19|343.73|341.33|343.59|341.19|0
1632163950000|2021-09-20 18:52:30|343.45|341.05|343.31|340.91|343.45|341.05|343.31|340.91|0
1632163960000|2021-09-20 18:52:40|343.17|340.77|343.31|340.91|343.31|340.91|343.17|340.77|0
1632163970000|2021-09-20 18:52:50|343.45|341.05|343.73|341.33|343.87|341.47|343.45|341.05|0
1632163980000|2021-09-20 18:53:00|343.59|341.19|342.9|340.5|343.59|341.19|342.9|340.5|0
1632163990000|2021-09-20 18:53:10|342.76|340.36|342.62|340.22|342.9|340.5|342.62|340.22|0
1632164000000|2021-09-20 18:53:20|342.76|340.36|342.62|340.22|342.9|340.5|342.62|340.22|0
1632164010000|2021-09-20 18:53:30|342.48|340.08|342.48|340.08|342.48|340.08|342.34|339.94|0
1632164020000|2021-09-20 18:53:40|342.62|340.22|342.48|340.08|342.62|340.22|342.48|340.08|0
1632164030000|2021-09-20 18:53:50|342.34|339.94|342.2|339.8|342.34|339.94|342.13|339.73|0
1632164040000|2021-09-20 18:54:00|342.48|340.08|342.06|339.66|342.9|340.5|342.06|339.66|0
1632164050000|2021-09-20 18:54:10|341.92|339.52|340.81|338.41|342.06|339.66|340.81|338.41|0
1632164060000|2021-09-20 18:54:20|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1632164070000|2021-09-20 18:54:30|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1632164080000|2021-09-20 18:54:40|341.23|338.83|341.09|338.69|341.23|338.83|341.09|338.69|0
1632164090000|2021-09-20 18:54:50|340.68|338.28|340.4|338|340.68|338.28|340.4|338|0
1632164100000|2021-09-20 18:55:00|340.54|338.14|341.09|338.69|341.09|338.69|340.54|338.14|0
1632164110000|2021-09-20 18:55:10|341.37|338.97|341.23|338.83|341.65|339.25|341.23|338.83|0
1632164120000|2021-09-20 18:55:20|341.37|338.97|341.51|339.11|341.65|339.25|341.37|338.97|0
1632164130000|2021-09-20 18:55:30|341.65|339.25|342.06|339.66|342.06|339.66|341.65|339.25|0
1632164140000|2021-09-20 18:55:40|341.92|339.52|341.78|339.38|342.06|339.66|341.78|339.38|0
1632164150000|2021-09-20 18:55:50|341.65|339.25|341.92|339.52|341.92|339.52|341.65|339.25|0
1632164160000|2021-09-20 18:56:00|341.78|339.38|339.84|337.44|341.78|339.38|339.84|337.44|0
1632164170000|2021-09-20 18:56:10|340.12|337.72|339.98|337.58|340.12|337.72|339.98|337.58|0
1632164180000|2021-09-20 18:56:20|340.12|337.72|339.84|337.44|340.12|337.72|339.84|337.44|0
1632164190000|2021-09-20 18:56:30|340.12|337.72|339.84|337.44|340.12|337.72|339.84|337.44|0
1632164200000|2021-09-20 18:56:40|339.71|337.31|339.01|336.61|339.71|337.31|339.01|336.61|0
1632164210000|2021-09-20 18:56:50|339.84|337.44|340.12|337.72|340.4|338|339.84|337.44|0
1632164220000|2021-09-20 18:57:00|340.4|338|341.78|339.38|341.78|339.38|340.4|338|0
1632164230000|2021-09-20 18:57:10|341.64|339.24|342.76|340.36|342.89|340.49|341.64|339.24|0
1632164240000|2021-09-20 18:57:20|342.89|340.49|344.15|341.75|344.15|341.75|342.89|340.49|0
1632164250000|2021-09-20 18:57:30|343.73|341.33|344.01|341.61|344.15|341.75|343.73|341.33|0
1632164260000|2021-09-20 18:57:40|343.59|341.19|343.03|340.63|343.59|341.19|343.03|340.63|0
1632164270000|2021-09-20 18:57:50|343.73|341.33|344.01|341.61|344.29|341.89|343.73|341.33|0
1632164280000|2021-09-20 18:58:00|344.29|341.89|344.43|342.03|344.84|342.44|344.29|341.89|0
1632164290000|2021-09-20 18:58:10|343.87|341.47|343.45|341.05|343.87|341.47|343.31|340.91|0
1632164300000|2021-09-20 18:58:20|343.03|340.63|342.48|340.08|343.03|340.63|342.48|340.08|0
1632164310000|2021-09-20 18:58:30|342.2|339.8|342.2|339.8|342.34|339.94|342.2|339.8|0
1632164320000|2021-09-20 18:58:40|342.34|339.94|342.48|340.08|342.48|340.08|342.06|339.66|0
1632164330000|2021-09-20 18:58:50|342.06|339.66|342.34|339.94|342.34|339.94|342.06|339.66|0
1632164340000|2021-09-20 18:59:00|342.2|339.8|342.62|340.22|342.62|340.22|342.2|339.8|0
1632164350000|2021-09-20 18:59:10|342.48|340.08|343.03|340.63|343.03|340.63|342.34|339.94|0
1632164360000|2021-09-20 18:59:20|342.89|340.49|342.06|339.66|342.89|340.49|342.06|339.66|0
1632164370000|2021-09-20 18:59:30|342.2|339.8|342.48|340.08|342.48|340.08|342.06|339.66|0
1632164380000|2021-09-20 18:59:40|341.92|339.52|341.78|339.38|342.06|339.66|341.78|339.38|0
1632164390000|2021-09-20 18:59:50|342.06|339.66|342.06|339.66|342.2|339.8|342.06|339.66|0
1632164400000|2021-09-20 19:00:00|341.78|339.38|343.24|340.84|343.24|340.84|341.64|339.24|0
1632164410000|2021-09-20 19:00:10|343.38|340.98|343.77|341.37|343.77|341.37|343.21|340.81|0
1632164420000|2021-09-20 19:00:20|343.63|341.23|345.16|342.76|345.16|342.76|343.63|341.23|0
1632164430000|2021-09-20 19:00:30|347.04|344.64|346.48|344.08|347.04|344.64|346.48|344.08|0
1632164440000|2021-09-20 19:00:40|346.62|344.22|346.06|343.66|346.76|344.36|346.06|343.66|0
1632164450000|2021-09-20 19:00:50|346.34|343.94|347.03|344.63|347.03|344.63|346.2|343.8|0
1632164460000|2021-09-20 19:01:00|347.1|344.7|346.9|344.5|347.1|344.7|346.2|343.8|0
1632164470000|2021-09-20 19:01:10|347.03|344.63|346.9|344.5|347.03|344.63|346.9|344.5|0
1632164480000|2021-09-20 19:01:20|346.34|343.94|346.2|343.8|346.34|343.94|346.06|343.66|0
1632164490000|2021-09-20 19:01:30|346.34|343.94|347.31|344.91|347.31|344.91|346.34|343.94|0
1632164500000|2021-09-20 19:01:40|347.17|344.77|346.48|344.08|347.17|344.77|346.48|344.08|0
1632164510000|2021-09-20 19:01:50|346.62|344.22|346.48|344.08|346.62|344.22|346.48|344.08|0
1632164520000|2021-09-20 19:02:00|346.2|343.8|346.34|343.94|346.48|344.08|346.2|343.8|0
1632164530000|2021-09-20 19:02:10|346.2|343.8|345.78|343.38|346.2|343.8|345.78|343.38|0
1632164540000|2021-09-20 19:02:20|346.06|343.66|345.92|343.52|346.2|343.8|345.92|343.52|0
1632164550000|2021-09-20 19:02:30|346.06|343.66|345.64|343.24|346.2|343.8|345.64|343.24|0
1632164560000|2021-09-20 19:02:40|345.5|343.1|345.22|342.82|345.5|343.1|345.22|342.82|0
1632164570000|2021-09-20 19:02:50|345.08|342.68|345.5|343.1|345.64|343.24|345.08|342.68|0
1632164580000|2021-09-20 19:03:00|345.08|342.68|345.22|342.82|345.22|342.82|344.81|342.41|0
1632164590000|2021-09-20 19:03:10|345.64|343.24|346.2|343.8|346.2|343.8|345.64|343.24|0
1632164600000|2021-09-20 19:03:20|346.75|344.35|346.48|344.08|346.75|344.35|346.34|343.94|0
1632164610000|2021-09-20 19:03:30|346.06|343.66|345.92|343.52|346.06|343.66|345.64|343.24|0
1632164620000|2021-09-20 19:03:40|345.78|343.38|345.36|342.96|345.78|343.38|345.08|342.68|0
1632164630000|2021-09-20 19:03:50|345.08|342.68|344.94|342.54|345.08|342.68|344.94|342.54|0
1632164640000|2021-09-20 19:04:00|344.81|342.41|344.67|342.27|344.94|342.54|344.67|342.27|0
1632164650000|2021-09-20 19:04:10|344.81|342.41|344.81|342.41|344.81|342.41|344.53|342.13|0
1632164660000|2021-09-20 19:04:20|345.08|342.68|345.22|342.82|345.36|342.96|345.08|342.68|0
1632164670000|2021-09-20 19:04:30|345.36|342.96|345.36|342.96|345.5|343.1|345.22|342.82|0
1632164680000|2021-09-20 19:04:40|345.5|343.1|345.22|342.82|345.5|343.1|345.22|342.82|0
1632164690000|2021-09-20 19:04:50|345.36|342.96|346.48|344.08|346.61|344.21|345.36|342.96|0
1632164700000|2021-09-20 19:05:00|346.34|343.94|345.78|343.38|346.34|343.94|345.64|343.24|0
1632164710000|2021-09-20 19:05:10|345.64|343.24|344.8|342.4|345.64|343.24|344.8|342.4|0
1632164720000|2021-09-20 19:05:20|344.67|342.27|344.67|342.27|344.94|342.54|344.67|342.27|0
1632164730000|2021-09-20 19:05:30|344.39|341.99|344.67|342.27|344.67|342.27|344.39|341.99|0
1632164740000|2021-09-20 19:05:40|344.53|342.13|344.67|342.27|344.67|342.27|344.53|342.13|0
1632164750000|2021-09-20 19:05:50|344.25|341.85|343.97|341.57|344.67|342.27|343.97|341.57|0
1632164760000|2021-09-20 19:06:00|343.28|340.88|343.14|340.74|343.28|340.88|343.14|340.74|0
1632164770000|2021-09-20 19:06:10|342.17|339.77|342.45|340.05|342.58|340.18|342.17|339.77|0
1632164780000|2021-09-20 19:06:20|342.72|340.32|342.86|340.46|342.86|340.46|342.72|340.32|0
1632164790000|2021-09-20 19:06:30|343.28|340.88|342.72|340.32|343.28|340.88|342.72|340.32|0
1632164800000|2021-09-20 19:06:40|342.58|340.18|342.03|339.63|343|340.6|342.03|339.63|0
1632164810000|2021-09-20 19:06:50|342.58|340.18|342.45|340.05|342.72|340.32|342.45|340.05|0
1632164820000|2021-09-20 19:07:00|341.51|339.11|341.65|339.25|341.65|339.25|341.51|339.11|0
1632164830000|2021-09-20 19:07:10|341.38|338.98|341.93|339.53|341.93|339.53|341.38|338.98|0
1632164840000|2021-09-20 19:07:20|342.76|340.36|342.9|340.5|342.9|340.5|342.48|340.08|0
1632164850000|2021-09-20 19:07:30|343.04|340.64|342.21|339.81|343.04|340.64|342.21|339.81|0
1632164860000|2021-09-20 19:07:40|341.93|339.53|341.51|339.11|341.93|339.53|341.51|339.11|0
1632164870000|2021-09-20 19:07:50|341.65|339.25|341.79|339.39|341.79|339.39|341.51|339.11|0
1632164880000|2021-09-20 19:08:00|341.1|338.7|341.1|338.7|341.24|338.84|341.1|338.7|0
1632164890000|2021-09-20 19:08:10|341.24|338.84|341.24|338.84|341.24|338.84|341.1|338.7|0
1632164900000|2021-09-20 19:08:20|341.79|339.39|341.24|338.84|341.79|339.39|341.24|338.84|0
1632164910000|2021-09-20 19:08:30|341.51|339.11|341.93|339.53|341.93|339.53|341.44|339.04|0
1632164920000|2021-09-20 19:08:40|342.21|339.81|342.34|339.94|342.34|339.94|341.93|339.53|0
1632164930000|2021-09-20 19:08:50|342.21|339.81|341.38|338.98|342.21|339.81|341.38|338.98|0
1632164940000|2021-09-20 19:09:00|341.93|339.53|342.48|340.08|342.48|340.08|341.93|339.53|0
1632164950000|2021-09-20 19:09:10|342.76|340.36|342.62|340.22|342.9|340.5|342.62|340.22|0
1632164960000|2021-09-20 19:09:20|342.21|339.81|342.07|339.67|342.21|339.81|341.93|339.53|0
1632164970000|2021-09-20 19:09:30|341.79|339.39|342.21|339.81|342.21|339.81|341.79|339.39|0
1632164980000|2021-09-20 19:09:40|342.34|339.94|342.34|339.94|342.48|340.08|342.21|339.81|0
1632164990000|2021-09-20 19:09:50|342.07|339.67|342.07|339.67|342.21|339.81|342.07|339.67|0
1632165000000|2021-09-20 19:10:00|341.93|339.53|343.32|340.92|343.45|341.05|341.93|339.53|0
1632165010000|2021-09-20 19:10:10|343.59|341.19|344.15|341.75|344.29|341.89|343.59|341.19|0
1632165020000|2021-09-20 19:10:20|344.01|341.61|344.01|341.61|344.01|341.61|343.87|341.47|0
1632165030000|2021-09-20 19:10:30|343.73|341.33|343.45|341.05|343.73|341.33|343.45|341.05|0
1632165040000|2021-09-20 19:10:40|343.73|341.33|344.01|341.61|344.01|341.61|343.73|341.33|0
1632165050000|2021-09-20 19:10:50|343.87|341.47|343.87|341.47|344.01|341.61|343.87|341.47|0
1632165060000|2021-09-20 19:11:00|344.01|341.61|343.31|340.91|344.01|341.61|343.31|340.91|0
1632165070000|2021-09-20 19:11:10|342.9|340.5|343.31|340.91|343.31|340.91|342.9|340.5|0
1632165080000|2021-09-20 19:11:20|343.73|341.33|343.04|340.64|343.73|341.33|343.04|340.64|0
1632165090000|2021-09-20 19:11:30|342.62|340.22|342.62|340.22|342.76|340.36|342.62|340.22|0
1632165100000|2021-09-20 19:11:40|342.48|340.08|341.93|339.53|342.62|340.22|341.93|339.53|0
1632165110000|2021-09-20 19:11:50|342.07|339.67|342.07|339.67|342.07|339.67|341.79|339.39|0
1632165120000|2021-09-20 19:12:00|341.93|339.53|341.93|339.53|341.93|339.53|341.79|339.39|0
1632165130000|2021-09-20 19:12:10|341.65|339.25|341.51|339.11|341.65|339.25|341.51|339.11|0
1632165140000|2021-09-20 19:12:20|341.37|338.97|341.65|339.25|341.65|339.25|341.37|338.97|0
1632165150000|2021-09-20 19:12:30|341.51|339.11|341.51|339.11|341.65|339.25|341.51|339.11|0
1632165160000|2021-09-20 19:12:40|341.1|338.7|340.96|338.56|341.1|338.7|340.96|338.56|0
1632165170000|2021-09-20 19:12:50|341.1|338.7|340.96|338.56|341.1|338.7|340.82|338.42|0
1632165180000|2021-09-20 19:13:00|341.1|338.7|341.51|339.11|341.58|339.18|341.1|338.7|0
1632165190000|2021-09-20 19:13:10|341.1|338.7|342.48|340.08|342.48|340.08|341.1|338.7|0
1632165200000|2021-09-20 19:13:20|342.34|339.94|342.48|340.08|342.48|340.08|342.34|339.94|0
1632165210000|2021-09-20 19:13:30|342.62|340.22|341.65|339.25|342.62|340.22|341.65|339.25|0
1632165220000|2021-09-20 19:13:40|341.51|339.11|341.37|338.97|341.51|339.11|341.3|338.9|0
1632165230000|2021-09-20 19:13:50|341.1|338.7|341.23|338.83|341.24|338.84|341.1|338.7|0
1632165240000|2021-09-20 19:14:00|341.51|339.11|341.51|339.11|341.51|339.11|341.1|338.7|0
1632165250000|2021-09-20 19:14:10|341.37|338.97|341.37|338.97|341.37|338.97|341.23|338.83|0
1632165260000|2021-09-20 19:14:20|341.1|338.7|341.23|338.83|341.37|338.97|341.1|338.7|0
1632165270000|2021-09-20 19:14:30|341.1|338.7|341.37|338.97|341.37|338.97|341.1|338.7|0
1632165280000|2021-09-20 19:14:40|341.23|338.83|341.65|339.25|341.65|339.25|341.23|338.83|0
1632165290000|2021-09-20 19:14:50|341.51|339.11|341.1|338.7|341.51|339.11|341.1|338.7|0
1632165300000|2021-09-20 19:15:00|341.65|339.25|342.48|340.08|342.48|340.08|341.1|338.7|0
1632165310000|2021-09-20 19:15:10|342.62|340.22|342.48|340.08|342.76|340.36|342.48|340.08|0
1632165320000|2021-09-20 19:15:20|343.04|340.64|343.1|340.7|343.17|340.77|343.04|340.64|0
1632165330000|2021-09-20 19:15:30|342.9|340.5|341.93|339.53|342.9|340.5|341.79|339.39|0
1632165340000|2021-09-20 19:15:40|341.79|339.39|341.79|339.39|341.79|339.39|341.51|339.11|0
1632165350000|2021-09-20 19:15:50|341.23|338.83|341.1|338.7|341.37|338.97|341.1|338.7|0
1632165360000|2021-09-20 19:16:00|341.23|338.83|341.23|338.83|341.3|338.9|341.23|338.83|0
1632165370000|2021-09-20 19:16:10|341.1|338.7|340.54|338.14|341.1|338.7|340.54|338.14|0
1632165380000|2021-09-20 19:16:20|340.68|338.28|340.27|337.87|340.68|338.28|340.27|337.87|0
1632165390000|2021-09-20 19:16:30|340.4|338|339.71|337.31|340.54|338.14|339.71|337.31|0
1632165400000|2021-09-20 19:16:40|339.85|337.45|339.99|337.59|339.99|337.59|339.71|337.31|0
1632165410000|2021-09-20 19:16:50|339.85|337.45|339.44|337.04|339.85|337.45|339.44|337.04|0
1632165420000|2021-09-20 19:17:00|339.3|336.9|339.71|337.31|339.71|337.31|339.3|336.9|0
1632165430000|2021-09-20 19:17:10|340.13|337.73|339.85|337.45|340.13|337.73|339.44|337.04|0
1632165440000|2021-09-20 19:17:20|339.71|337.31|339.58|337.18|339.71|337.31|339.58|337.18|0
1632165450000|2021-09-20 19:17:30|339.3|336.9|339.02|336.62|339.3|336.9|338.89|336.49|0
1632165460000|2021-09-20 19:17:40|339.3|336.9|338.61|336.21|339.3|336.9|338.34|335.94|0
1632165470000|2021-09-20 19:17:50|338.47|336.07|338.47|336.07|338.47|336.07|338.06|335.66|0
1632165480000|2021-09-20 19:18:00|338.61|336.21|338.47|336.07|338.61|336.21|338.34|335.94|0
1632165490000|2021-09-20 19:18:10|338.34|335.94|338.61|336.21|338.61|336.21|338.34|335.94|0
1632165500000|2021-09-20 19:18:20|338.89|336.49|338.89|336.49|338.89|336.49|338.75|336.35|0
1632165510000|2021-09-20 19:18:30|338.75|336.35|338.75|336.35|338.89|336.49|338.75|336.35|0
1632165520000|2021-09-20 19:18:40|338.89|336.49|338.82|336.42|338.89|336.49|338.61|336.21|0
1632165530000|2021-09-20 19:18:50|338.47|336.07|338.89|336.49|338.89|336.49|338.47|336.07|0
1632165540000|2021-09-20 19:19:00|338.2|335.8|338.61|336.21|338.61|336.21|338.2|335.8|0
1632165550000|2021-09-20 19:19:10|338.75|336.35|339.44|337.04|339.44|337.04|338.75|336.35|0
1632165560000|2021-09-20 19:19:20|339.16|336.76|339.44|337.04|339.44|337.04|339.03|336.63|0
1632165570000|2021-09-20 19:19:30|339.72|337.32|339.3|336.9|339.72|337.32|339.3|336.9|0
1632165580000|2021-09-20 19:19:40|339.16|336.76|339.58|337.18|339.58|337.18|339.16|336.76|0
1632165590000|2021-09-20 19:19:50|339.44|337.04|339.3|336.9|339.44|337.04|339.3|336.9|0
1632165600000|2021-09-20 19:20:00|339.85|337.45|339.44|337.04|339.85|337.45|339.44|337.04|0
1632165610000|2021-09-20 19:20:10|339.99|337.59|340.55|338.15|340.55|338.15|339.99|337.59|0
1632165620000|2021-09-20 19:20:20|340.41|338.01|340.41|338.01|340.55|338.15|340.41|338.01|0
1632165630000|2021-09-20 19:20:30|340.55|338.15|340.82|338.42|340.82|338.42|340.55|338.15|0
1632165640000|2021-09-20 19:20:40|340.96|338.56|341.38|338.98|341.38|338.98|340.96|338.56|0
1632165650000|2021-09-20 19:20:50|341.93|339.53|342.62|340.22|342.62|340.22|341.93|339.53|0
1632165660000|2021-09-20 19:21:00|342.9|340.5|342.76|340.36|343.18|340.78|342.76|340.36|0
1632165670000|2021-09-20 19:21:10|343.04|340.64|343.18|340.78|343.18|340.78|342.9|340.5|0
1632165680000|2021-09-20 19:21:20|343.11|340.71|342.9|340.5|343.18|340.78|342.9|340.5|0
1632165690000|2021-09-20 19:21:30|342.76|340.36|343.6|341.2|343.6|341.2|342.76|340.36|0
1632165700000|2021-09-20 19:21:40|343.32|340.92|343.18|340.78|343.46|341.06|343.18|340.78|0
1632165710000|2021-09-20 19:21:50|342.76|340.36|342.62|340.22|343.04|340.64|342.62|340.22|0
1632165720000|2021-09-20 19:22:00|342.9|340.5|342.62|340.22|342.9|340.5|342.62|340.22|0
1632165730000|2021-09-20 19:22:10|342.69|340.29|343.04|340.64|343.04|340.64|342.69|340.29|0
1632165740000|2021-09-20 19:22:20|343.18|340.78|342.35|339.95|343.18|340.78|342.35|339.95|0
1632165750000|2021-09-20 19:22:30|342.48|340.08|342.21|339.81|342.55|340.15|342.21|339.81|0
1632165760000|2021-09-20 19:22:40|342.48|340.08|342.62|340.22|342.62|340.22|342.48|340.08|0
1632165770000|2021-09-20 19:22:50|342.48|340.08|342.62|340.22|342.62|340.22|342.35|339.95|0
1632165780000|2021-09-20 19:23:00|342.9|340.5|343.04|340.64|343.04|340.64|342.9|340.5|0
1632165790000|2021-09-20 19:23:10|343.32|340.92|343.32|340.92|343.46|341.06|343.32|340.92|0
1632165800000|2021-09-20 19:23:20|343.18|340.78|342.9|340.5|343.18|340.78|342.9|340.5|0
1632165810000|2021-09-20 19:23:30|342.76|340.36|342.48|340.08|342.76|340.36|342.48|340.08|0
1632165820000|2021-09-20 19:23:40|342.21|339.81|342.62|340.22|342.62|340.22|342.21|339.81|0
1632165830000|2021-09-20 19:23:50|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1632165840000|2021-09-20 19:24:00|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1632165850000|2021-09-20 19:24:10|343.18|340.78|343.59|341.19|343.59|341.19|343.18|340.78|0
1632165860000|2021-09-20 19:24:20|343.46|341.06|343.73|341.33|343.73|341.33|343.46|341.06|0
1632165870000|2021-09-20 19:24:30|343.59|341.19|343.73|341.33|343.73|341.33|343.59|341.19|0
1632165880000|2021-09-20 19:24:40|343.59|341.19|343.73|341.33|343.73|341.33|343.59|341.19|0
1632165890000|2021-09-20 19:24:50|343.87|341.47|344.01|341.61|344.01|341.61|343.87|341.47|0
1632165900000|2021-09-20 19:25:00|344.29|341.89|344.43|342.03|344.71|342.31|344.29|341.89|0
1632165910000|2021-09-20 19:25:10|344.29|341.89|344.29|341.89|344.43|342.03|344.29|341.89|0
1632165920000|2021-09-20 19:25:20|344.15|341.75|344.57|342.17|344.57|342.17|344.15|341.75|0
1632165930000|2021-09-20 19:25:30|344.01|341.61|343.59|341.19|344.01|341.61|343.45|341.05|0
1632165940000|2021-09-20 19:25:40|343.73|341.33|344.15|341.75|344.15|341.75|343.73|341.33|0
1632165950000|2021-09-20 19:25:50|344.57|342.17|344.43|342.03|344.57|342.17|344.01|341.61|0
1632165960000|2021-09-20 19:26:00|344.15|341.75|345.12|342.72|345.12|342.72|344.15|341.75|0
1632165970000|2021-09-20 19:26:10|344.99|342.59|344.99|342.59|344.99|342.59|344.85|342.45|0
1632165980000|2021-09-20 19:26:20|345.12|342.72|345.68|343.28|345.68|343.28|345.12|342.72|0
1632165990000|2021-09-20 19:26:30|345.82|343.42|345.96|343.56|345.96|343.56|345.54|343.14|0
1632166000000|2021-09-20 19:26:40|345.82|343.42|345.82|343.42|345.82|343.42|345.54|343.14|0
1632166010000|2021-09-20 19:26:50|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1632166020000|2021-09-20 19:27:00|346.24|343.84|346.1|343.7|346.38|343.98|346.1|343.7|0
1632166030000|2021-09-20 19:27:10|345.68|343.28|346.1|343.7|346.1|343.7|345.68|343.28|0
1632166040000|2021-09-20 19:27:20|345.68|343.28|346.24|343.84|346.24|343.84|345.68|343.28|0
1632166050000|2021-09-20 19:27:30|346.1|343.7|345.82|343.42|346.38|343.98|345.82|343.42|0
1632166060000|2021-09-20 19:27:40|345.96|343.56|346.52|344.12|346.52|344.12|345.96|343.56|0
1632166070000|2021-09-20 19:27:50|346.66|344.26|346.66|344.26|346.66|344.26|346.52|344.12|0
1632166080000|2021-09-20 19:28:00|346.8|344.4|347.36|344.96|347.36|344.96|346.8|344.4|0
1632166090000|2021-09-20 19:28:10|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1632166110000|2021-09-20 19:28:30|348.06|345.66|348.34|345.94|348.34|345.94|348.06|345.66|0
1632166120000|2021-09-20 19:28:40|348.26|345.86|348.34|345.94|348.34|345.94|348.2|345.8|0
1632166130000|2021-09-20 19:28:50|348.2|345.8|347.78|345.38|348.2|345.8|347.78|345.38|0
1632166140000|2021-09-20 19:29:00|348.06|345.66|347.64|345.24|348.06|345.66|347.64|345.24|0
1632166150000|2021-09-20 19:29:10|347.92|345.52|347.92|345.52|348.06|345.66|347.78|345.38|0
1632166160000|2021-09-20 19:29:20|348.06|345.66|348.48|346.08|348.48|346.08|348.06|345.66|0
1632166170000|2021-09-20 19:29:30|348.62|346.22|348.76|346.36|348.9|346.5|348.62|346.22|0
1632166180000|2021-09-20 19:29:40|348.9|346.5|348.62|346.22|348.9|346.5|348.48|346.08|0
1632166190000|2021-09-20 19:29:50|348.76|346.36|349.18|346.78|349.18|346.78|348.76|346.36|0
1632166200000|2021-09-20 19:30:00|349.32|346.92|349.6|347.2|349.6|347.2|349.04|346.64|0
1632166210000|2021-09-20 19:30:10|349.88|347.48|349.88|347.48|350.16|347.76|349.88|347.48|0
1632166220000|2021-09-20 19:30:20|350.16|347.76|349.74|347.34|350.16|347.76|349.74|347.34|0
1632166230000|2021-09-20 19:30:30|349.46|347.06|349.46|347.06|349.46|347.06|349.32|346.92|0
1632166240000|2021-09-20 19:30:40|349.04|346.64|349.32|346.92|349.32|346.92|348.9|346.5|0
1632166250000|2021-09-20 19:30:50|349.04|346.64|348.62|346.22|349.04|346.64|348.62|346.22|0
1632166260000|2021-09-20 19:31:00|348.48|346.08|348.9|346.5|348.9|346.5|348.48|346.08|0
1632166270000|2021-09-20 19:31:10|349.04|346.64|349.32|346.92|349.32|346.92|349.04|346.64|0
1632166280000|2021-09-20 19:31:20|349.74|347.34|350.44|348.04|350.44|348.04|349.74|347.34|0
1632166290000|2021-09-20 19:31:30|350.58|348.18|350.16|347.76|350.58|348.18|350.16|347.76|0
1632166300000|2021-09-20 19:31:40|350.44|348.04|351.14|348.74|351.28|348.88|350.44|348.04|0
1632166310000|2021-09-20 19:31:50|350.72|348.32|350.93|348.53|350.93|348.53|350.72|348.32|0
1632166320000|2021-09-20 19:32:00|351.14|348.74|351.42|349.02|351.42|349.02|351.14|348.74|0
1632166330000|2021-09-20 19:32:10|351.28|348.88|352.13|349.73|352.13|349.73|351.28|348.88|0
1632166340000|2021-09-20 19:32:20|352.41|350.01|353.11|350.71|353.11|350.71|352.41|350.01|0
1632166350000|2021-09-20 19:32:30|352.97|350.57|352.83|350.43|353.11|350.71|352.83|350.43|0
1632166360000|2021-09-20 19:32:40|352.41|350.01|352.97|350.57|352.97|350.57|352.41|350.01|0
1632166370000|2021-09-20 19:32:50|353.18|350.78|352.97|350.57|353.18|350.78|352.97|350.57|0
1632166380000|2021-09-20 19:33:00|352.83|350.43|352.41|350.01|352.83|350.43|352.41|350.01|0
1632166390000|2021-09-20 19:33:10|352.55|350.15|352.69|350.29|352.69|350.29|352.55|350.15|0
1632166400000|2021-09-20 19:33:20|352.83|350.43|352.69|350.29|352.83|350.43|352.55|350.15|0
1632166410000|2021-09-20 19:33:30|352.55|350.15|354.1|351.7|354.1|351.7|352.55|350.15|0
1632166420000|2021-09-20 19:33:40|354.24|351.84|353.82|351.42|354.24|351.84|353.82|351.42|0
1632166430000|2021-09-20 19:33:50|353.89|351.49|353.39|350.99|353.89|351.49|353.39|350.99|0
1632166440000|2021-09-20 19:34:00|353.82|351.42|353.25|350.85|353.82|351.42|353.25|350.85|0
1632166450000|2021-09-20 19:34:10|353.39|350.99|353.11|350.71|353.39|350.99|352.97|350.57|0
1632166460000|2021-09-20 19:34:20|352.83|350.43|353.18|350.78|353.18|350.78|352.83|350.43|0
1632166470000|2021-09-20 19:34:30|353.54|351.14|353.68|351.28|353.68|351.28|353.39|350.99|0
1632166480000|2021-09-20 19:34:40|353.39|350.99|353.54|351.14|353.54|351.14|353.39|350.99|0
1632166490000|2021-09-20 19:34:50|353.25|350.85|353.39|350.99|353.54|351.14|353.25|350.85|0
1632166500000|2021-09-20 19:35:00|353.54|351.14|353.39|350.99|353.6|351.2|353.25|350.85|0
1632166510000|2021-09-20 19:35:10|353.82|351.42|354.24|351.84|354.24|351.84|353.82|351.42|0
1632166520000|2021-09-20 19:35:20|354.67|352.27|354.81|352.41|354.95|352.55|354.67|352.27|0
1632166530000|2021-09-20 19:35:30|354.52|352.12|354.81|352.41|354.81|352.41|354.52|352.12|0
1632166540000|2021-09-20 19:35:40|354.95|352.55|354.95|352.55|355.09|352.69|354.81|352.41|0
1632166550000|2021-09-20 19:35:50|354.81|352.41|354.81|352.41|355.09|352.69|354.81|352.41|0
1632166570000|2021-09-20 19:36:10|354.95|352.55|352.17|349.77|355.09|352.69|352.17|349.77|0
1632166580000|2021-09-20 19:36:20|357.02|354.62|351.33|348.93|357.3|354.9|351.33|348.93|0
1632166590000|2021-09-20 19:36:30|348.34|345.94|352.65|350.25|352.65|350.25|348.28|345.88|0
1632166600000|2021-09-20 19:36:40|354.11|351.71|354.39|351.99|354.39|351.99|353.96|351.56|0
1632166610000|2021-09-20 19:36:50|354.67|352.27|354.95|352.55|355.1|352.7|354.67|352.27|0
1632166620000|2021-09-20 19:37:00|355.1|352.7|355.38|352.98|355.38|352.98|355.1|352.7|0
1632166630000|2021-09-20 19:37:10|355.52|353.12|355.1|352.7|355.52|353.12|354.95|352.55|0
1632166640000|2021-09-20 19:37:20|355.24|352.84|355.52|353.12|355.52|353.12|355.24|352.84|0
1632166650000|2021-09-20 19:37:30|355.66|353.26|356.23|353.83|356.23|353.83|355.66|353.26|0
1632166660000|2021-09-20 19:37:40|356.09|353.69|356.23|353.83|356.23|353.83|356.09|353.69|0
1632166670000|2021-09-20 19:37:50|356.16|353.76|356.23|353.83|356.37|353.97|356.16|353.76|0
1632166680000|2021-09-20 19:38:00|356.51|354.11|355.66|353.26|356.51|354.11|355.66|353.26|0
1632166690000|2021-09-20 19:38:10|354.95|352.55|354.88|352.48|355.38|352.98|354.88|352.48|0
1632166700000|2021-09-20 19:38:20|355.24|352.84|354.67|352.27|355.24|352.84|354.67|352.27|0
1632166710000|2021-09-20 19:38:30|354.53|352.13|354.39|351.99|354.53|352.13|354.39|351.99|0
1632166720000|2021-09-20 19:38:40|354.25|351.85|353.82|351.42|354.25|351.85|353.82|351.42|0
1632166730000|2021-09-20 19:38:50|353.68|351.28|353.82|351.42|353.82|351.42|353.68|351.28|0
1632166740000|2021-09-20 19:39:00|354.25|351.85|354.25|351.85|354.53|352.13|354.25|351.85|0
1632166750000|2021-09-20 19:39:10|354.1|351.7|353.68|351.28|354.1|351.7|353.68|351.28|0
1632166760000|2021-09-20 19:39:20|353.54|351.14|353.26|350.86|353.54|351.14|353.26|350.86|0
1632166770000|2021-09-20 19:39:30|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1632166780000|2021-09-20 19:39:40|352.83|350.43|352.55|350.15|352.83|350.43|352.55|350.15|0
1632166790000|2021-09-20 19:39:50|352.69|350.29|352.83|350.43|352.83|350.43|352.55|350.15|0
1632166800000|2021-09-20 19:40:00|352.69|350.29|353.96|351.56|353.96|351.56|352.69|350.29|0
1632166810000|2021-09-20 19:40:10|354.53|352.13|354.39|351.99|354.53|352.13|354.39|351.99|0
1632166820000|2021-09-20 19:40:20|354.25|351.85|354.39|351.99|354.67|352.27|354.25|351.85|0
1632166830000|2021-09-20 19:40:30|354.1|351.7|353.54|351.14|354.1|351.7|353.54|351.14|0
1632166840000|2021-09-20 19:40:40|353.68|351.28|353.82|351.42|353.82|351.42|353.68|351.28|0
1632166850000|2021-09-20 19:40:50|354.24|351.84|354.39|351.99|354.39|351.99|354.24|351.84|0
1632166860000|2021-09-20 19:41:00|354.24|351.84|354.24|351.84|354.24|351.84|354.1|351.7|0
1632166870000|2021-09-20 19:41:10|354.39|351.99|354.1|351.7|354.39|351.99|354.1|351.7|0
1632166880000|2021-09-20 19:41:20|354.67|352.27|353.96|351.56|354.67|352.27|353.96|351.56|0
1632166890000|2021-09-20 19:41:30|353.68|351.28|353.82|351.42|353.82|351.42|353.68|351.28|0
1632166900000|2021-09-20 19:41:40|353.96|351.56|354.1|351.7|354.1|351.7|353.96|351.56|0
1632166910000|2021-09-20 19:41:50|353.96|351.56|355.09|352.69|355.38|352.98|353.96|351.56|0
1632166920000|2021-09-20 19:42:00|355.38|352.98|355.38|352.98|355.52|353.12|355.38|352.98|0
1632166930000|2021-09-20 19:42:10|355.52|353.12|356.01|353.61|356.01|353.61|355.52|353.12|0
1632166940000|2021-09-20 19:42:20|356.37|353.97|355.8|353.4|356.37|353.97|355.8|353.4|0
1632166950000|2021-09-20 19:42:30|355.94|353.54|355.94|353.54|355.94|353.54|355.66|353.26|0
1632166960000|2021-09-20 19:42:40|355.8|353.4|356.8|354.4|356.8|354.4|355.8|353.4|0
1632166970000|2021-09-20 19:42:50|357.08|354.68|356.51|354.11|357.08|354.68|356.51|354.11|0
1632166980000|2021-09-20 19:43:00|356.58|354.18|356.51|354.11|356.58|354.18|356.51|354.11|0
1632166990000|2021-09-20 19:43:10|356.09|353.69|356.09|353.69|356.23|353.83|356.09|353.69|0
1632167000000|2021-09-20 19:43:20|355.94|353.54|356.09|353.69|356.65|354.25|355.94|353.54|0
1632167010000|2021-09-20 19:43:30|356.23|353.83|355.8|353.4|356.23|353.83|355.8|353.4|0
1632167020000|2021-09-20 19:43:40|355.66|353.26|355.94|353.54|355.94|353.54|355.52|353.12|0
1632167030000|2021-09-20 19:43:50|356.09|353.69|356.94|354.54|356.94|354.54|356.09|353.69|0
1632167040000|2021-09-20 19:44:00|356.65|354.25|356.65|354.25|356.79|354.39|356.65|354.25|0
1632167050000|2021-09-20 19:44:10|356.51|354.11|356.79|354.39|356.94|354.54|356.51|354.11|0
1632167060000|2021-09-20 19:44:20|356.94|354.54|357.08|354.68|357.22|354.82|356.94|354.54|0
1632167070000|2021-09-20 19:44:30|357.22|354.82|356.94|354.54|357.22|354.82|356.94|354.54|0
1632167080000|2021-09-20 19:44:40|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1632167090000|2021-09-20 19:44:50|356.51|354.11|356.94|354.54|356.94|354.54|356.51|354.11|0
1632167100000|2021-09-20 19:45:00|357.08|354.68|357.22|354.82|357.22|354.82|357.08|354.68|0
1632167110000|2021-09-20 19:45:10|357.15|354.75|357.22|354.82|357.22|354.82|357.15|354.75|0
1632167120000|2021-09-20 19:45:20|357.08|354.68|356.79|354.39|357.08|354.68|356.79|354.39|0
1632167130000|2021-09-20 19:45:30|356.51|354.11|356.37|353.97|356.51|354.11|356.37|353.97|0
1632167140000|2021-09-20 19:45:40|356.51|354.11|356.37|353.97|356.51|354.11|356.37|353.97|0
1632167150000|2021-09-20 19:45:50|356.94|354.54|357.08|354.68|357.22|354.82|356.94|354.54|0
1632167160000|2021-09-20 19:46:00|357.22|354.82|357.08|354.68|357.22|354.82|357.08|354.68|0
1632167170000|2021-09-20 19:46:10|357.22|354.82|356.65|354.25|357.22|354.82|356.65|354.25|0
1632167180000|2021-09-20 19:46:20|356.94|354.54|356.51|354.11|356.94|354.54|356.51|354.11|0
1632167190000|2021-09-20 19:46:30|356.37|353.97|355.8|353.4|356.37|353.97|355.8|353.4|0
1632167200000|2021-09-20 19:46:40|356.23|353.83|356.08|353.68|356.23|353.83|355.94|353.54|0
1632167210000|2021-09-20 19:46:50|355.8|353.4|356.23|353.83|356.23|353.83|355.8|353.4|0
1632167220000|2021-09-20 19:47:00|356.65|354.25|356.23|353.83|356.65|354.25|356.23|353.83|0
1632167230000|2021-09-20 19:47:10|356.51|354.11|357.08|354.68|357.08|354.68|356.51|354.11|0
1632167240000|2021-09-20 19:47:20|357.36|354.96|358.22|355.82|358.22|355.82|357.36|354.96|0
1632167250000|2021-09-20 19:47:30|358.36|355.96|358.64|356.24|358.64|356.24|358.36|355.96|0
1632167260000|2021-09-20 19:47:40|358.78|356.38|359.78|357.38|359.78|357.38|358.78|356.38|0
1632167270000|2021-09-20 19:47:50|359.5|357.1|359.35|356.95|359.5|357.1|359.35|356.95|0
1632167280000|2021-09-20 19:48:00|359.5|357.1|359.07|356.67|359.5|357.1|359.07|356.67|0
1632167290000|2021-09-20 19:48:10|359.35|356.95|358.64|356.24|359.35|356.95|358.64|356.24|0
1632167300000|2021-09-20 19:48:20|358.5|356.1|358.36|355.96|358.5|356.1|358.36|355.96|0
1632167310000|2021-09-20 19:48:30|358.5|356.1|358.36|355.96|358.5|356.1|358.36|355.96|0
1632167320000|2021-09-20 19:48:40|358.64|356.24|358.78|356.38|359.07|356.67|358.64|356.24|0
1632167330000|2021-09-20 19:48:50|358.93|356.53|358.64|356.24|359.21|356.81|358.64|356.24|0
1632167340000|2021-09-20 19:49:00|358.5|356.1|357.93|355.53|358.5|356.1|357.93|355.53|0
1632167350000|2021-09-20 19:49:10|357.79|355.39|358.07|355.67|358.07|355.67|357.79|355.39|0
1632167360000|2021-09-20 19:49:20|357.93|355.53|357.79|355.39|357.93|355.53|357.79|355.39|0
1632167370000|2021-09-20 19:49:30|358.21|355.81|357.93|355.53|358.78|356.38|357.93|355.53|0
1632167380000|2021-09-20 19:49:40|357.65|355.25|357.65|355.25|357.79|355.39|357.65|355.25|0
1632167390000|2021-09-20 19:49:50|357.93|355.53|357.79|355.39|357.93|355.53|357.79|355.39|0
1632167400000|2021-09-20 19:50:00|359.5|357.1|359.92|357.52|359.92|357.52|359.5|357.1|0
1632167410000|2021-09-20 19:50:10|359.64|357.24|360.49|358.09|360.78|358.38|359.64|357.24|0
1632167420000|2021-09-20 19:50:20|360.78|358.38|360.92|358.52|361.07|358.67|360.64|358.24|0
1632167430000|2021-09-20 19:50:30|361.21|358.81|361.49|359.09|361.78|359.38|361.21|358.81|0
1632167440000|2021-09-20 19:50:40|361.64|359.24|360.78|358.38|361.64|359.24|360.78|358.38|0
1632167450000|2021-09-20 19:50:50|360.64|358.24|361.07|358.67|361.07|358.67|360.64|358.24|0
1632167460000|2021-09-20 19:51:00|361.21|358.81|361.78|359.38|361.78|359.38|361.21|358.81|0
1632167470000|2021-09-20 19:51:10|362.07|359.67|362.35|359.95|362.35|359.95|362.07|359.67|0
1632167480000|2021-09-20 19:51:20|362.64|360.24|362.5|360.1|362.64|360.24|362.5|360.1|0
1632167490000|2021-09-20 19:51:30|362.35|359.95|362.64|360.24|362.93|360.53|362.21|359.81|0
1632167500000|2021-09-20 19:51:40|362.5|360.1|362.35|359.95|362.78|360.38|362.35|359.95|0
1632167510000|2021-09-20 19:51:50|362.64|360.24|362.78|360.38|362.93|360.53|362.64|360.24|0
1632167520000|2021-09-20 19:52:00|362.64|360.24|362.07|359.67|362.64|360.24|362.07|359.67|0
1632167530000|2021-09-20 19:52:10|361.78|359.38|361.92|359.52|361.92|359.52|361.78|359.38|0
1632167540000|2021-09-20 19:52:20|361.49|359.09|362.07|359.67|362.07|359.67|361.49|359.09|0
1632167550000|2021-09-20 19:52:30|361.92|359.52|361.92|359.52|362.07|359.67|361.92|359.52|0
1632167560000|2021-09-20 19:52:40|362.21|359.81|362.93|360.53|362.93|360.53|362.21|359.81|0
1632167570000|2021-09-20 19:52:50|362.78|360.38|362.93|360.53|362.93|360.53|362.78|360.38|0
1632167580000|2021-09-20 19:53:00|362.78|360.38|362.78|360.38|362.78|360.38|362.64|360.24|0
1632167590000|2021-09-20 19:53:10|362.5|360.1|362.64|360.24|362.78|360.38|362.5|360.1|0
1632167600000|2021-09-20 19:53:20|362.78|360.38|362.93|360.53|362.93|360.53|362.78|360.38|0
1632167610000|2021-09-20 19:53:30|363.36|360.96|362.64|360.24|363.36|360.96|362.64|360.24|0
1632167620000|2021-09-20 19:53:40|362.78|360.38|362.64|360.24|362.78|360.38|362.64|360.24|0
1632167630000|2021-09-20 19:53:50|362.71|360.31|363.21|360.81|363.21|360.81|362.71|360.31|0
1632167640000|2021-09-20 19:54:00|363.35|360.95|363.07|360.67|363.35|360.95|363.07|360.67|0
1632167650000|2021-09-20 19:54:10|363.21|360.81|363.07|360.67|363.21|360.81|362.92|360.52|0
1632167660000|2021-09-20 19:54:20|363.35|360.95|363.21|360.81|363.35|360.95|363.21|360.81|0
1632167670000|2021-09-20 19:54:30|363.35|360.95|363.64|361.24|363.64|361.24|363.35|360.95|0
1632167680000|2021-09-20 19:54:40|364.07|361.67|364.07|361.67|364.36|361.96|364.07|361.67|0
1632167690000|2021-09-20 19:54:50|362.64|360.24|362.92|360.52|362.92|360.52|362.56|360.16|0
1632167700000|2021-09-20 19:55:00|363.07|360.67|363.07|360.67|363.21|360.81|363.07|360.67|0
1632167710000|2021-09-20 19:55:10|363.78|361.38|364.22|361.82|364.36|361.96|363.78|361.38|0
1632167720000|2021-09-20 19:55:20|364.07|361.67|363.93|361.53|364.07|361.67|363.64|361.24|0
1632167730000|2021-09-20 19:55:30|364.36|361.96|364.5|362.1|364.5|362.1|364.22|361.82|0
1632167740000|2021-09-20 19:55:40|364.65|362.25|364.79|362.39|364.93|362.53|364.5|362.1|0
1632167750000|2021-09-20 19:55:50|365.08|362.68|364.79|362.39|365.08|362.68|364.79|362.39|0
1632167760000|2021-09-20 19:56:00|364.65|362.25|365.65|363.25|365.65|363.25|364.5|362.1|0
1632167770000|2021-09-20 19:56:10|365.51|363.11|365.22|362.82|365.51|363.11|365.22|362.82|0
1632167780000|2021-09-20 19:56:20|365.36|362.96|365.36|362.96|365.36|362.96|365.22|362.82|0
1632167790000|2021-09-20 19:56:30|365.51|363.11|365.65|363.25|365.65|363.25|365.51|363.11|0
1632167800000|2021-09-20 19:56:40|365.51|363.11|365.8|363.4|365.8|363.4|365.51|363.11|0
1632167810000|2021-09-20 19:56:50|366.08|363.68|365.94|363.54|366.08|363.68|365.94|363.54|0
1632167820000|2021-09-20 19:57:00|365.22|362.82|366.23|363.83|366.23|363.83|365.22|362.82|0
1632167830000|2021-09-20 19:57:10|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632167840000|2021-09-20 19:57:20|366.95|364.55|367.09|364.69|367.09|364.69|366.95|364.55|0
1632167850000|2021-09-20 19:57:30|367.24|364.84|367.81|365.41|367.81|365.41|367.24|364.84|0
1632167860000|2021-09-20 19:57:40|367.67|365.27|367.52|365.12|367.81|365.41|367.52|365.12|0
1632167870000|2021-09-20 19:57:50|367.38|364.98|367.52|365.12|367.67|365.27|367.38|364.98|0
1632167880000|2021-09-20 19:58:00|367.81|365.41|367.81|365.41|367.96|365.56|367.81|365.41|0
1632167890000|2021-09-20 19:58:10|367.38|364.98|367.67|365.27|367.67|365.27|367.09|364.69|0
1632167900000|2021-09-20 19:58:20|367.81|365.41|368.1|365.7|368.1|365.7|367.67|365.27|0
1632167910000|2021-09-20 19:58:30|367.96|365.56|368.1|365.7|368.39|365.99|367.96|365.56|0
1632167920000|2021-09-20 19:58:40|367.96|365.56|368.53|366.13|368.53|366.13|367.96|365.56|0
1632167930000|2021-09-20 19:58:50|368.39|365.99|368.53|366.13|368.53|366.13|368.39|365.99|0
1632167940000|2021-09-20 19:59:00|368.25|365.85|368.53|366.13|368.53|366.13|368.25|365.85|0
1632167960000|2021-09-20 19:59:20|368.39|365.99|368.1|365.7|368.39|365.99|368.1|365.7|0
1632167970000|2021-09-20 19:59:30|368.39|365.99|368.68|366.28|368.68|366.28|368.39|365.99|0
1632167990000|2021-09-20 19:59:50|368.39|365.99|367.74|365.34|368.39|365.99|366.8|364.4|0
1632168000000|2021-09-20 20:00:00|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1632168010000|2021-09-20 20:00:10|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1632168020000|2021-09-20 20:00:20|365.22|362.82|365.94|363.54|365.94|363.54|365.22|362.82|0
1632168030000|2021-09-20 20:00:30|366.08|363.68|366.37|363.97|366.37|363.97|366.08|363.68|0
1632168040000|2021-09-20 20:00:40|366.51|364.11|366.8|364.4|366.8|364.4|366.37|363.97|0
1632168050000|2021-09-20 20:00:50|366.08|363.68|366.37|363.97|366.37|363.97|366.08|363.68|0
1632168060000|2021-09-20 20:01:00|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1632168070000|2021-09-20 20:01:10|366.37|363.97|366.23|363.83|366.37|363.97|366.23|363.83|0
1632168080000|2021-09-20 20:01:20|366.37|363.97|366.95|364.55|366.95|364.55|366.37|363.97|0
1632168090000|2021-09-20 20:01:30|366.66|364.26|366.66|364.26|366.8|364.4|366.66|364.26|0
1632168100000|2021-09-20 20:01:40|366.8|364.4|367.52|365.12|367.52|365.12|366.8|364.4|0
1632168110000|2021-09-20 20:01:50|367.67|365.27|367.52|365.12|367.67|365.27|367.23|364.83|0
1632168120000|2021-09-20 20:02:00|367.23|364.83|367.52|365.12|367.52|365.12|367.09|364.69|0
1632168130000|2021-09-20 20:02:10|367.23|364.83|367.23|364.83|367.38|364.98|367.23|364.83|0
1632168140000|2021-09-20 20:02:20|367.52|365.12|367.23|364.83|367.67|365.27|367.23|364.83|0
1632168150000|2021-09-20 20:02:30|367.38|364.98|367.23|364.83|367.38|364.98|367.23|364.83|0
1632168160000|2021-09-20 20:02:40|367.38|364.98|367.38|364.98|367.38|364.98|367.23|364.83|0
1632168170000|2021-09-20 20:02:50|367.23|364.83|367.38|364.98|367.38|364.98|367.23|364.83|0
1632168180000|2021-09-20 20:03:00|367.09|364.69|367.38|364.98|367.38|364.98|367.09|364.69|0
1632168190000|2021-09-20 20:03:10|367.3|364.9|367.67|365.27|367.81|365.41|367.3|364.9|0
1632168200000|2021-09-20 20:03:20|367.95|365.55|367.81|365.41|367.95|365.55|367.81|365.41|0
1632168210000|2021-09-20 20:03:30|367.88|365.48|367.81|365.41|367.88|365.48|367.81|365.41|0
1632168220000|2021-09-20 20:03:40|367.67|365.27|367.67|365.27|367.81|365.41|367.67|365.27|0
1632168230000|2021-09-20 20:03:50|367.81|365.41|368.1|365.7|368.1|365.7|367.81|365.41|0
1632168240000|2021-09-20 20:04:00|368.24|365.84|368.1|365.7|368.24|365.84|368.1|365.7|0
1632168250000|2021-09-20 20:04:10|368.24|365.84|367.67|365.27|368.24|365.84|367.67|365.27|0
1632168260000|2021-09-20 20:04:20|367.95|365.55|367.67|365.27|367.95|365.55|367.67|365.27|0
1632168270000|2021-09-20 20:04:30|367.81|365.41|367.67|365.27|367.81|365.41|367.67|365.27|0
1632168280000|2021-09-20 20:04:40|367.81|365.41|367.81|365.41|367.95|365.55|367.81|365.41|0
1632168290000|2021-09-20 20:04:50|367.95|365.55|367.67|365.27|367.95|365.55|367.67|365.27|0
1632168300000|2021-09-20 20:05:00|367.38|364.98|366.94|364.54|367.38|364.98|366.94|364.54|0
1632168310000|2021-09-20 20:05:10|366.66|364.26|366.08|363.68|366.66|364.26|366.08|363.68|0
1632168320000|2021-09-20 20:05:20|366.37|363.97|366.37|363.97|366.51|364.11|366.37|363.97|0
1632168330000|2021-09-20 20:05:30|366.22|363.82|366.37|363.97|366.37|363.97|366.22|363.82|0
1632168340000|2021-09-20 20:05:40|366.87|364.47|366.66|364.26|366.87|364.47|366.66|364.26|0
1632168350000|2021-09-20 20:05:50|366.8|364.4|366.94|364.54|366.94|364.54|366.8|364.4|0
1632168360000|2021-09-20 20:06:00|366.8|364.4|366.51|364.11|366.8|364.4|366.37|363.97|0
1632168370000|2021-09-20 20:06:10|370.18|367.78|370.32|367.92|370.32|367.92|370.18|367.78|0
1632168380000|2021-09-20 20:06:20|370.61|368.21|370.61|368.21|370.61|368.21|370.32|367.92|0
1632168390000|2021-09-20 20:06:30|370.47|368.07|370.18|367.78|370.47|368.07|370.18|367.78|0
1632168400000|2021-09-20 20:06:40|370.03|367.63|370.18|367.78|370.18|367.78|370.03|367.63|0
1632168410000|2021-09-20 20:06:50|370.32|367.92|370.32|367.92|370.32|367.92|370.18|367.78|0
1632168420000|2021-09-20 20:07:00|370.18|367.78|365.37|362.97|370.18|367.78|365.37|362.97|0
1632168430000|2021-09-20 20:07:10|365.23|362.83|365.09|362.69|365.23|362.83|365.09|362.69|0
1632168440000|2021-09-20 20:07:20|363.77|361.37|362.17|359.77|363.77|361.37|362.17|359.77|0
1632168450000|2021-09-20 20:07:30|362.03|359.63|361.31|358.91|362.03|359.63|361.31|358.91|0
1632168460000|2021-09-20 20:07:40|361.45|359.05|361.17|358.77|361.45|359.05|361.17|358.77|0
1632168470000|2021-09-20 20:07:50|360.88|358.48|360.88|358.48|360.88|358.48|360.73|358.33|0
1632168480000|2021-09-20 20:08:00|360.73|358.33|360.45|358.05|360.73|358.33|360.45|358.05|0
1632168490000|2021-09-20 20:08:10|360.3|357.9|360.02|357.62|360.3|357.9|360.02|357.62|0
1632168500000|2021-09-20 20:08:20|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1632168510000|2021-09-20 20:08:30|360.02|357.62|359.44|357.04|360.02|357.62|359.44|357.04|0
1632168520000|2021-09-20 20:08:40|359.16|356.76|359.16|356.76|359.3|356.9|359.16|356.76|0
1632168530000|2021-09-20 20:08:50|359.01|356.61|358.87|356.47|359.01|356.61|358.73|356.33|0
1632168540000|2021-09-20 20:09:00|358.58|356.18|358.87|356.47|359.01|356.61|358.58|356.18|0
1632168550000|2021-09-20 20:09:10|358.73|356.33|358.58|356.18|358.73|356.33|358.58|356.18|0
1632168560000|2021-09-20 20:09:20|358.3|355.9|358.3|355.9|358.3|355.9|358.16|355.76|0
1632168570000|2021-09-20 20:09:30|358.16|355.76|357.87|355.47|358.16|355.76|357.87|355.47|0
1632168580000|2021-09-20 20:09:40|357.73|355.33|357.73|355.33|357.87|355.47|357.73|355.33|0
1632168590000|2021-09-20 20:09:50|357.87|355.47|358.3|355.9|358.3|355.9|357.87|355.47|0
1632168600000|2021-09-20 20:10:00|358.44|356.04|357.58|355.18|358.44|356.04|357.58|355.18|0
1632168610000|2021-09-20 20:10:10|357.15|354.75|357.44|355.04|357.44|355.04|356.87|354.47|0
1632168620000|2021-09-20 20:10:20|357.3|354.9|357.44|355.04|357.44|355.04|357.15|354.75|0
1632168630000|2021-09-20 20:10:30|357.73|355.33|357.3|354.9|357.73|355.33|357.3|354.9|0
1632168640000|2021-09-20 20:10:40|357.44|355.04|357.44|355.04|357.44|355.04|357.3|354.9|0
1632168650000|2021-09-20 20:10:50|357.3|354.9|357.3|354.9|357.44|355.04|357.3|354.9|0
1632168660000|2021-09-20 20:11:00|357.44|355.04|357.44|355.04|357.58|355.18|357.44|355.04|0
1632168670000|2021-09-20 20:11:10|357.87|355.47|357.73|355.33|357.87|355.47|357.73|355.33|0
1632168680000|2021-09-20 20:11:20|357.58|355.18|357.58|355.18|357.58|355.18|357.3|354.9|0
1632168690000|2021-09-20 20:11:30|357.87|355.47|358.01|355.61|358.01|355.61|357.87|355.47|0
1632168700000|2021-09-20 20:11:40|357.87|355.47|358.01|355.61|358.01|355.61|357.73|355.33|0
1632168710000|2021-09-20 20:11:50|357.87|355.47|358.15|355.75|358.15|355.75|357.87|355.47|0
1632168720000|2021-09-20 20:12:00|358.01|355.61|358.01|355.61|358.15|355.75|358.01|355.61|0
1632168730000|2021-09-20 20:12:10|358.22|355.82|358.15|355.75|358.3|355.9|358.15|355.75|0
1632168740000|2021-09-20 20:12:20|358.01|355.61|358.3|355.9|358.3|355.9|357.87|355.47|0
1632168750000|2021-09-20 20:12:30|358.15|355.75|358.15|355.75|358.3|355.9|358.15|355.75|0
1632168760000|2021-09-20 20:12:40|358.3|355.9|358.3|355.9|358.3|355.9|358.15|355.75|0
1632168770000|2021-09-20 20:12:50|358.44|356.04|358.44|356.04|358.44|356.04|358.3|355.9|0
1632168780000|2021-09-20 20:13:00|358.3|355.9|358.37|355.97|358.37|355.97|358.3|355.9|0
1632168790000|2021-09-20 20:13:10|358.73|356.33|359.44|357.04|359.59|357.19|358.73|356.33|0
1632168800000|2021-09-20 20:13:20|359.58|357.18|359.73|357.33|359.73|357.33|359.58|357.18|0
1632168810000|2021-09-20 20:13:30|359.58|357.18|360.16|357.76|360.16|357.76|359.58|357.18|0
1632168820000|2021-09-20 20:13:40|359.87|357.47|359.58|357.18|359.87|357.47|359.58|357.18|0
1632168830000|2021-09-20 20:13:50|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1632168840000|2021-09-20 20:14:00|359.58|357.18|359.51|357.11|359.58|357.18|359.3|356.9|0
1632168850000|2021-09-20 20:14:10|359.73|357.33|359.44|357.04|359.73|357.33|359.3|356.9|0
1632168860000|2021-09-20 20:14:20|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1632168870000|2021-09-20 20:14:30|359.87|357.47|359.51|357.11|359.87|357.47|359.15|356.75|0
1632168880000|2021-09-20 20:14:40|359.73|357.33|359.58|357.18|359.73|357.33|359.58|357.18|0
1632168890000|2021-09-20 20:14:50|359.44|357.04|359.44|357.04|359.58|357.18|359.44|357.04|0
1632168900000|2021-09-20 20:15:00|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1632168910000|2021-09-20 20:15:10|360.21|357.41|359.78|356.98|360.21|357.41|359.78|356.98|0
1632168930000|2021-09-20 20:15:30|359.64|356.84|360.07|357.27|360.07|357.27|359.64|356.84|0
1632168940000|2021-09-20 20:15:40|359.93|357.13|360.07|357.27|360.07|357.27|359.93|357.13|0
1632168950000|2021-09-20 20:15:50|359.93|357.13|360.07|357.27|360.07|357.27|359.93|357.13|0
1632168960000|2021-09-20 20:16:00|359.93|357.13|359.93|357.13|359.93|357.13|359.78|356.98|0
1632168970000|2021-09-20 20:16:10|360.07|357.27|360.21|357.41|360.21|357.41|360.07|357.27|0
1632168990000|2021-09-20 20:16:30|360.36|357.56|360.5|357.7|360.64|357.84|360.36|357.56|0
1632169000000|2021-09-20 20:16:40|361.07|358.27|360.93|358.13|361.07|358.27|360.93|358.13|0
1632169010000|2021-09-20 20:16:50|361|358.2|360.93|358.13|361|358.2|360.93|358.13|0
1632169020000|2021-09-20 20:17:00|361.07|358.27|360.93|358.13|361.07|358.27|360.93|358.13|0
1632169030000|2021-09-20 20:17:10|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1632169040000|2021-09-20 20:17:20|361.22|358.42|360.93|358.13|361.22|358.42|360.93|358.13|0
1632169050000|2021-09-20 20:17:30|361.07|358.27|360.93|358.13|361.07|358.27|360.93|358.13|0
1632169060000|2021-09-20 20:17:40|360.79|357.99|360.93|358.13|360.93|358.13|360.79|357.99|0
1632169070000|2021-09-20 20:17:50|360.64|357.84|360.64|357.84|360.79|357.99|360.64|357.84|0
1632169080000|2021-09-20 20:18:00|360.57|357.77|360.79|357.99|360.79|357.99|360.57|357.77|0
1632169090000|2021-09-20 20:18:10|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1632169100000|2021-09-20 20:18:20|360.57|357.77|360.79|357.99|360.79|357.99|360.57|357.77|0
1632169110000|2021-09-20 20:18:30|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1632169120000|2021-09-20 20:18:40|360.79|357.99|360.5|357.7|360.79|357.99|360.5|357.7|0
1632169130000|2021-09-20 20:18:50|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1632169140000|2021-09-20 20:19:00|360.21|357.41|360.36|357.56|360.36|357.56|360.21|357.41|0
1632169150000|2021-09-20 20:19:10|360.21|357.41|359.78|356.98|360.21|357.41|359.78|356.98|0
1632169160000|2021-09-20 20:19:20|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1632169170000|2021-09-20 20:19:30|359.99|357.19|360.07|357.27|360.21|357.41|359.99|357.19|0
1632169180000|2021-09-20 20:19:40|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1632169190000|2021-09-20 20:19:50|359.93|357.13|360.07|357.27|360.07|357.27|359.93|357.13|0
1632169200000|2021-09-20 20:20:00|359.85|357.05|359.78|356.98|359.85|357.05|359.78|356.98|0
1632169220000|2021-09-20 20:20:20|359.85|357.05|359.93|357.13|359.93|357.13|359.85|357.05|0
1632169230000|2021-09-20 20:20:30|360.21|357.41|359.93|357.13|360.21|357.41|359.93|357.13|0
1632169240000|2021-09-20 20:20:40|360.07|357.27|360.07|357.27|360.21|357.41|360.07|357.27|0
1632169250000|2021-09-20 20:20:50|360.21|357.41|360.36|357.56|360.36|357.56|360.14|357.34|0
1632169260000|2021-09-20 20:21:00|360.64|357.84|360.79|357.99|360.79|357.99|360.64|357.84|0
1632169270000|2021-09-20 20:21:10|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1632169280000|2021-09-20 20:21:20|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1632169290000|2021-09-20 20:21:30|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1632169300000|2021-09-20 20:21:40|360.14|357.34|360.21|357.41|360.21|357.41|360.07|357.27|0
1632169310000|2021-09-20 20:21:50|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1632169320000|2021-09-20 20:22:00|360.21|357.41|360.14|357.34|360.21|357.41|359.99|357.19|0
1632169330000|2021-09-20 20:22:10|360.07|357.27|359.92|357.12|360.07|357.27|359.78|356.98|0
1632169340000|2021-09-20 20:22:20|360.07|357.27|359.92|357.12|360.07|357.27|359.92|357.12|0
1632169350000|2021-09-20 20:22:30|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1632169360000|2021-09-20 20:22:40|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1632169370000|2021-09-20 20:22:50|360.5|357.7|360.64|357.84|360.64|357.84|360.5|357.7|0
1632169380000|2021-09-20 20:23:00|360.5|357.7|360.35|357.55|360.5|357.7|360.35|357.55|0
1632169390000|2021-09-20 20:23:10|360.42|357.62|360.5|357.7|360.5|357.7|360.42|357.62|0
1632169410000|2021-09-20 20:23:30|360.35|357.55|360.5|357.7|360.5|357.7|360.35|357.55|0
1632169420000|2021-09-20 20:23:40|360.42|357.62|360.42|357.62|360.5|357.7|360.42|357.62|0
1632169430000|2021-09-20 20:23:50|360.35|357.55|360.35|357.55|360.42|357.62|360.35|357.55|0
1632169440000|2021-09-20 20:24:00|360.64|357.84|360.71|357.91|360.78|357.98|360.64|357.84|0
1632169450000|2021-09-20 20:24:10|360.64|357.84|360.78|357.98|360.78|357.98|360.64|357.84|0
1632169460000|2021-09-20 20:24:20|360.71|357.91|360.78|357.98|360.78|357.98|360.71|357.91|0
1632169470000|2021-09-20 20:24:30|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1632169480000|2021-09-20 20:24:40|360.93|358.13|360.93|358.13|360.93|358.13|360.78|357.98|0
1632169490000|2021-09-20 20:24:50|361|358.2|360.78|357.98|361|358.2|360.78|357.98|0
1632169500000|2021-09-20 20:25:00|360.64|357.84|360.42|357.62|360.64|357.84|360.35|357.55|0
1632169510000|2021-09-20 20:25:10|360.35|357.55|360.21|357.41|360.35|357.55|360.21|357.41|0
1632169520000|2021-09-20 20:25:20|360.35|357.55|360.5|357.7|360.5|357.7|360.21|357.41|0
1632169540000|2021-09-20 20:25:40|360.42|357.62|360.21|357.41|360.42|357.62|360.21|357.41|0
1632169560000|2021-09-20 20:26:00|360.07|357.27|360.07|357.27|360.07|357.27|359.92|357.12|0
1632169570000|2021-09-20 20:26:10|360.21|357.41|359.78|356.98|360.21|357.41|359.78|356.98|0
1632169580000|2021-09-20 20:26:20|359.85|357.05|359.78|356.98|359.92|357.12|359.78|356.98|0
1632169590000|2021-09-20 20:26:30|359.64|356.84|359.49|356.69|359.64|356.84|359.49|356.69|0
1632169600000|2021-09-20 20:26:40|359.78|356.98|359.78|356.98|359.92|357.12|359.78|356.98|0
1632169610000|2021-09-20 20:26:50|359.64|356.84|359.64|356.84|359.7|356.9|359.64|356.84|0
1632169620000|2021-09-20 20:27:00|359.56|356.76|359.49|356.69|359.56|356.76|359.49|356.69|0
1632169630000|2021-09-20 20:27:10|359.35|356.55|359.49|356.69|359.49|356.69|359.35|356.55|0
1632169640000|2021-09-20 20:27:20|359.85|357.05|359.35|356.55|359.85|357.05|359.35|356.55|0
1632169650000|2021-09-20 20:27:30|359.21|356.41|359.21|356.41|359.35|356.55|359.21|356.41|0
1632169660000|2021-09-20 20:27:40|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1632169670000|2021-09-20 20:27:50|359.27|356.47|359.56|356.76|359.64|356.84|359.27|356.47|0
1632169680000|2021-09-20 20:28:00|359.49|356.69|359.27|356.47|359.49|356.69|359.27|356.47|0
1632169690000|2021-09-20 20:28:10|359.21|356.41|359.64|356.84|359.64|356.84|359.21|356.41|0
1632169710000|2021-09-20 20:28:30|359.78|356.98|359.92|357.12|359.92|357.12|359.78|356.98|0
1632169720000|2021-09-20 20:28:40|359.85|357.05|359.92|357.12|359.92|357.12|359.78|356.98|0
1632169730000|2021-09-20 20:28:50|359.78|356.98|359.92|357.12|359.92|357.12|359.78|356.98|0
1632169750000|2021-09-20 20:29:10|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1632169760000|2021-09-20 20:29:20|359.7|356.9|359.78|356.98|359.78|356.98|359.7|356.9|0
1632169770000|2021-09-20 20:29:30|359.7|356.9|360.35|357.55|360.35|357.55|359.7|356.9|0
1632169780000|2021-09-20 20:29:40|360.21|357.41|360.35|357.55|360.35|357.55|360.21|357.41|0
1632169790000|2021-09-20 20:29:50|360.42|357.62|360.35|357.55|360.42|357.62|360.35|357.55|0
1632169800000|2021-09-20 20:30:00|360.49|357.69|360.78|357.98|360.78|357.98|360.49|357.69|0
1632169810000|2021-09-20 20:30:10|360.64|357.84|360.78|357.98|360.78|357.98|360.64|357.84|0
1632169820000|2021-09-20 20:30:20|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1632169840000|2021-09-20 20:30:40|360.78|357.98|360.93|358.13|360.93|358.13|360.78|357.98|0
1632169850000|2021-09-20 20:30:50|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1632169860000|2021-09-20 20:31:00|360.93|358.13|360.92|358.12|360.93|358.13|360.92|358.12|0
1632169870000|2021-09-20 20:31:10|360.64|357.84|360.49|357.69|360.64|357.84|360.49|357.69|0
1632169880000|2021-09-20 20:31:20|360.64|357.84|361.36|358.56|361.36|358.56|360.56|357.76|0
1632169890000|2021-09-20 20:31:30|361.5|358.7|361.5|358.7|361.64|358.84|361.5|358.7|0
1632169900000|2021-09-20 20:31:40|361.64|358.84|361.5|358.7|361.64|358.84|361.5|358.7|0
1632169920000|2021-09-20 20:32:00|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1632169930000|2021-09-20 20:32:10|361.36|358.56|361.36|358.56|361.5|358.7|361.36|358.56|0
1632169940000|2021-09-20 20:32:20|361.5|358.7|361.64|358.84|361.64|358.84|361.36|358.56|0
1632169950000|2021-09-20 20:32:30|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1632169960000|2021-09-20 20:32:40|361.64|358.84|361.64|358.84|361.71|358.91|361.64|358.84|0
1632169970000|2021-09-20 20:32:50|361.79|358.99|361.64|358.84|361.79|358.99|361.64|358.84|0
1632169980000|2021-09-20 20:33:00|361.79|358.99|361.71|358.91|361.79|358.99|361.71|358.91|0
1632169990000|2021-09-20 20:33:10|361.64|358.84|361.35|358.55|361.64|358.84|361.35|358.55|0
1632170000000|2021-09-20 20:33:20|361.5|358.7|361.35|358.55|361.5|358.7|361.35|358.55|0
1632170010000|2021-09-20 20:33:30|361.5|358.7|361.35|358.55|361.5|358.7|361.35|358.55|0
1632170070000|2021-09-20 20:34:30|360.78|357.98|360.92|358.12|360.92|358.12|360.78|357.98|0
1632170080000|2021-09-20 20:34:40|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1632170090000|2021-09-20 20:34:50|360.92|358.12|360.92|358.12|360.92|358.12|360.78|357.98|0
1632170100000|2021-09-20 20:35:00|361.07|358.27|361.21|358.41|361.35|358.55|361.07|358.27|0
1632170130000|2021-09-20 20:35:30|361.07|358.27|360.78|357.98|361.07|358.27|360.78|357.98|0
1632170140000|2021-09-20 20:35:40|360.64|357.84|360.92|358.12|360.92|358.12|360.64|357.84|0
1632170150000|2021-09-20 20:35:50|360.78|357.98|360.49|357.69|360.78|357.98|360.49|357.69|0
1632170160000|2021-09-20 20:36:00|360.64|357.84|360.78|357.98|360.78|357.98|360.64|357.84|0
1632170170000|2021-09-20 20:36:10|360.92|358.12|360.35|357.55|360.92|358.12|360.35|357.55|0
1632170180000|2021-09-20 20:36:20|360.21|357.41|360.21|357.41|360.35|357.55|360.21|357.41|0
1632170190000|2021-09-20 20:36:30|360.06|357.26|360.13|357.33|360.21|357.41|360.06|357.26|0
1632170200000|2021-09-20 20:36:40|360.64|357.84|360.49|357.69|360.64|357.84|360.49|357.69|0
1632170210000|2021-09-20 20:36:50|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1632170230000|2021-09-20 20:37:10|360.21|357.41|360.06|357.26|360.21|357.41|360.06|357.26|0
1632170240000|2021-09-20 20:37:20|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1632170250000|2021-09-20 20:37:30|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1632170260000|2021-09-20 20:37:40|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1632170270000|2021-09-20 20:37:50|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1632170280000|2021-09-20 20:38:00|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1632170310000|2021-09-20 20:38:30|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1632170320000|2021-09-20 20:38:40|360.63|357.83|360.49|357.69|360.63|357.83|360.49|357.69|0
1632170370000|2021-09-20 20:39:30|360.63|357.83|360.49|357.69|360.63|357.83|360.49|357.69|0
1632170420000|2021-09-20 20:40:20|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1632170430000|2021-09-20 20:40:30|360.49|357.69|360.63|357.83|360.63|357.83|360.49|357.69|0
1632170470000|2021-09-20 20:41:10|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1632170520000|2021-09-20 20:42:00|360.35|357.55|360.2|357.4|360.35|357.55|360.2|357.4|0
1632170540000|2021-09-20 20:42:20|360.35|357.55|360.06|357.26|360.35|357.55|360.06|357.26|0
1632170550000|2021-09-20 20:42:30|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1632170560000|2021-09-20 20:42:40|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1632170590000|2021-09-20 20:43:10|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1632170600000|2021-09-20 20:43:20|360.92|358.12|360.78|357.98|360.92|358.12|360.78|357.98|0
1632170610000|2021-09-20 20:43:30|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1632170630000|2021-09-20 20:43:50|360.78|357.98|360.78|357.98|360.92|358.12|360.78|357.98|0
1632170650000|2021-09-20 20:44:10|360.92|358.12|361.06|358.26|361.06|358.26|360.92|358.12|0
1632170670000|2021-09-20 20:44:30|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1632170680000|2021-09-20 20:44:40|361.06|358.26|361.35|358.55|361.35|358.55|361.06|358.26|0
1632170690000|2021-09-20 20:44:50|361.28|358.48|361.21|358.41|361.28|358.48|361.21|358.41|0
1632170700000|2021-09-20 20:45:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1632170710000|2021-09-20 20:45:10|361.21|358.41|361.35|358.55|361.35|358.55|361.21|358.41|0
1632170750000|2021-09-20 20:45:50|361.49|358.69|361.78|358.98|361.78|358.98|361.49|358.69|0
1632170760000|2021-09-20 20:46:00|361.64|358.84|361.49|358.69|361.64|358.84|361.49|358.69|0
1632170780000|2021-09-20 20:46:20|361.35|358.55|361.21|358.41|361.35|358.55|361.21|358.41|0
1632170800000|2021-09-20 20:46:40|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1632170810000|2021-09-20 20:46:50|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1632170830000|2021-09-20 20:47:10|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1632170850000|2021-09-20 20:47:30|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1632170860000|2021-09-20 20:47:40|360.77|357.97|360.63|357.83|360.77|357.97|360.63|357.83|0
1632170870000|2021-09-20 20:47:50|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1632170880000|2021-09-20 20:48:00|360.34|357.54|360.49|357.69|360.49|357.69|360.34|357.54|0
1632170890000|2021-09-20 20:48:10|360.63|357.83|360.77|357.97|360.77|357.97|360.63|357.83|0
1632170900000|2021-09-20 20:48:20|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1632170920000|2021-09-20 20:48:40|360.2|357.4|360.27|357.47|360.27|357.47|360.2|357.4|0
1632170930000|2021-09-20 20:48:50|360.2|357.4|360.34|357.54|360.34|357.54|360.2|357.4|0
1632170940000|2021-09-20 20:49:00|360.2|357.4|360.06|357.26|360.2|357.4|359.91|357.11|0
1632170960000|2021-09-20 20:49:20|359.63|356.83|359.98|357.18|360.06|357.26|359.63|356.83|0
1632170970000|2021-09-20 20:49:30|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1632170980000|2021-09-20 20:49:40|359.91|357.11|359.77|356.97|359.91|357.11|359.77|356.97|0
1632170990000|2021-09-20 20:49:50|359.63|356.83|359.91|357.11|360.06|357.26|359.63|356.83|0
1632171000000|2021-09-20 20:50:00|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1632171010000|2021-09-20 20:50:10|359.91|357.11|360.06|357.26|360.06|357.26|359.91|357.11|0
1632171020000|2021-09-20 20:50:20|360.2|357.4|360.34|357.54|360.34|357.54|360.2|357.4|0
1632171030000|2021-09-20 20:50:30|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1632171050000|2021-09-20 20:50:50|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1632171060000|2021-09-20 20:51:00|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1632171080000|2021-09-20 20:51:20|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1632171100000|2021-09-20 20:51:40|361.06|358.26|360.63|357.83|361.06|358.26|360.63|357.83|0
1632171110000|2021-09-20 20:51:50|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1632171120000|2021-09-20 20:52:00|360.92|358.12|360.77|357.97|360.92|358.12|360.77|357.97|0
1632171130000|2021-09-20 20:52:10|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1632171140000|2021-09-20 20:52:20|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1632171150000|2021-09-20 20:52:30|360.34|357.54|360.77|357.97|360.77|357.97|360.34|357.54|0
1632171160000|2021-09-20 20:52:40|360.92|358.12|360.77|357.97|360.92|358.12|360.77|357.97|0
1632171170000|2021-09-20 20:52:50|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1632171180000|2021-09-20 20:53:00|360.77|357.97|360.77|357.97|360.92|358.12|360.77|357.97|0
1632171200000|2021-09-20 20:53:20|360.84|358.04|361.06|358.26|361.2|358.4|360.84|358.04|0
1632171210000|2021-09-20 20:53:30|360.98|358.18|360.92|358.12|360.98|358.18|360.92|358.12|0
1632171220000|2021-09-20 20:53:40|360.84|358.04|360.77|357.97|360.84|358.04|360.77|357.97|0
1632171230000|2021-09-20 20:53:50|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1632171240000|2021-09-20 20:54:00|361.2|358.4|361.06|358.26|361.2|358.4|360.92|358.12|0
1632171250000|2021-09-20 20:54:10|361.2|358.4|361.06|358.26|361.2|358.4|361.06|358.26|0
1632171270000|2021-09-20 20:54:30|360.77|357.97|360.77|357.97|360.77|357.97|360.63|357.83|0
1632171280000|2021-09-20 20:54:40|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1632171290000|2021-09-20 20:54:50|360.92|358.12|360.84|358.04|360.92|358.12|360.77|357.97|0
1632171300000|2021-09-20 20:55:00|360.77|357.97|360.48|357.68|360.77|357.97|360.48|357.68|0
1632171310000|2021-09-20 20:55:10|360.55|357.75|360.63|357.83|360.63|357.83|360.55|357.75|0
1632171330000|2021-09-20 20:55:30|360.48|357.68|360.48|357.68|360.48|357.68|360.48|357.68|0
1632171350000|2021-09-20 20:55:50|360.55|357.75|360.63|357.83|360.63|357.83|360.55|357.75|0
1632171360000|2021-09-20 20:56:00|360.34|357.54|360.55|357.75|360.55|357.75|360.34|357.54|0
1632171370000|2021-09-20 20:56:10|360.63|357.83|360.55|357.75|360.63|357.83|360.55|357.75|0
1632171380000|2021-09-20 20:56:20|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1632171390000|2021-09-20 20:56:30|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1632171400000|2021-09-20 20:56:40|361.06|358.26|360.91|358.11|361.06|358.26|360.91|358.11|0
1632171410000|2021-09-20 20:56:50|361.06|358.26|361.06|358.26|361.06|358.26|361.06|358.26|0
1632171440000|2021-09-20 20:57:20|361.27|358.47|361.2|358.4|361.27|358.47|361.2|358.4|0
1632171460000|2021-09-20 20:57:40|361.06|358.26|361.06|358.26|361.06|358.26|361.06|358.26|0
1632171470000|2021-09-20 20:57:50|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632171480000|2021-09-20 20:58:00|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1632171490000|2021-09-20 20:58:10|361.2|358.4|360.91|358.11|361.2|358.4|360.91|358.11|0
1632171500000|2021-09-20 20:58:20|361.06|358.26|361.06|358.26|361.06|358.26|360.98|358.18|0
1632171520000|2021-09-20 20:58:40|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632171530000|2021-09-20 20:58:50|361.06|358.26|361.2|358.4|361.2|358.4|361.06|358.26|0
1632171550000|2021-09-20 20:59:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632171560000|2021-09-20 20:59:20|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632171570000|2021-09-20 20:59:30|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632171590000|2021-09-20 20:59:50|361.41|358.61|361.27|358.47|361.41|358.61|361.27|358.47|0
1632171600000|2021-09-20 21:00:00|361.67|358.87|361.55|358.75|361.67|358.87|361.55|358.75|0
1632171610000|2021-09-20 21:00:10|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1632171630000|2021-09-20 21:00:30|361.57|358.77|361.55|358.75|361.57|358.77|361.55|358.75|0
1632171640000|2021-09-20 21:00:40|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1632171650000|2021-09-20 21:00:50|361.34|358.54|361.55|358.75|361.55|358.75|361.34|358.54|0
1632171670000|2021-09-20 21:01:10|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1632171730000|2021-09-20 21:02:10|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1632171740000|2021-09-20 21:02:20|361.42|358.62|361.42|358.62|361.42|358.62|361.4|358.6|0
1632171770000|2021-09-20 21:02:50|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1632171780000|2021-09-20 21:03:00|361.42|358.62|361.38|358.58|361.42|358.62|361.38|358.58|0
1632171800000|2021-09-20 21:03:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1632171820000|2021-09-20 21:03:40|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1632171880000|2021-09-20 21:04:40|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632171900000|2021-09-20 21:05:00|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632171910000|2021-09-20 21:05:10|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1632171920000|2021-09-20 21:05:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1632171930000|2021-09-20 21:05:30|361.4|358.6|361.49|358.69|361.49|358.69|361.4|358.6|0
1632171960000|2021-09-20 21:06:00|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1632171970000|2021-09-20 21:06:10|361.46|358.66|361.44|358.64|361.46|358.66|361.44|358.64|0
1632172020000|2021-09-20 21:07:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1632172030000|2021-09-20 21:07:10|361.56|358.76|361.56|358.76|361.56|358.76|361.51|358.71|0
1632172160000|2021-09-20 21:09:20|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1632172180000|2021-09-20 21:09:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632172240000|2021-09-20 21:10:40|361.76|358.96|361.78|358.98|361.78|358.98|361.76|358.96|0
1632172250000|2021-09-20 21:10:50|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1632172290000|2021-09-20 21:11:30|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632172300000|2021-09-20 21:11:40|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1632172350000|2021-09-20 21:12:30|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1632172380000|2021-09-20 21:13:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1632172410000|2021-09-20 21:13:30|361.8|359|361.8|359|361.8|359|361.8|359|0
1632172420000|2021-09-20 21:13:40|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1632172450000|2021-09-20 21:14:10|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1632172460000|2021-09-20 21:14:20|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1632172470000|2021-09-20 21:14:30|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1632172510000|2021-09-20 21:15:10|362.2|359.4|362.22|359.42|362.22|359.42|362.2|359.4|0
1632172520000|2021-09-20 21:15:20|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1632172540000|2021-09-20 21:15:40|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1632172550000|2021-09-20 21:15:50|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1632172590000|2021-09-20 21:16:30|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1632172650000|2021-09-20 21:17:30|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1632172690000|2021-09-20 21:18:10|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1632172700000|2021-09-20 21:18:20|362.58|359.78|362.6|359.8|362.6|359.8|362.58|359.78|0
1632172780000|2021-09-20 21:19:40|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1632172790000|2021-09-20 21:19:50|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1632172810000|2021-09-20 21:20:10|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1632172840000|2021-09-20 21:20:40|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1632172850000|2021-09-20 21:20:50|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1632172940000|2021-09-20 21:22:20|362.87|360.07|362.78|359.98|362.87|360.07|362.78|359.98|0
1632172950000|2021-09-20 21:22:30|362.77|359.97|362.74|359.94|362.77|359.97|362.74|359.94|0
1632172970000|2021-09-20 21:22:50|362.78|359.98|362.72|359.92|362.78|359.98|362.72|359.92|0
1632173000000|2021-09-20 21:23:20|362.77|359.97|362.78|359.98|362.78|359.98|362.77|359.97|0
1632173010000|2021-09-20 21:23:30|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1632173030000|2021-09-20 21:23:50|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1632173040000|2021-09-20 21:24:00|362.74|359.94|362.7|359.9|362.74|359.94|362.7|359.9|0
1632173100000|2021-09-20 21:25:00|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1632173120000|2021-09-20 21:25:20|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1632173140000|2021-09-20 21:25:40|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1632173150000|2021-09-20 21:25:50|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1632173160000|2021-09-20 21:26:00|362.49|359.69|362.51|359.71|362.51|359.71|362.49|359.69|0
1632173180000|2021-09-20 21:26:20|362.58|359.78|362.45|359.65|362.58|359.78|362.45|359.65|0
1632173190000|2021-09-20 21:26:30|362.43|359.63|362.4|359.6|362.43|359.63|362.4|359.6|0
1632173200000|2021-09-20 21:26:40|362.3|359.5|362.28|359.48|362.3|359.5|362.28|359.48|0
1632173210000|2021-09-20 21:26:50|362.3|359.5|362.28|359.48|362.3|359.5|362.28|359.48|0
1632173220000|2021-09-20 21:27:00|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1632173230000|2021-09-20 21:27:10|362.17|359.37|362.3|359.5|362.3|359.5|362.17|359.37|0
1632173240000|2021-09-20 21:27:20|362.38|359.58|362.38|359.58|362.38|359.58|362.38|359.58|0
1632173250000|2021-09-20 21:27:30|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1632173260000|2021-09-20 21:27:40|362.17|359.37|362.03|359.23|362.17|359.37|362.03|359.23|0
1632173270000|2021-09-20 21:27:50|362.09|359.29|362.11|359.31|362.11|359.31|362.09|359.29|0
1632173280000|2021-09-20 21:28:00|362.19|359.39|362.11|359.31|362.19|359.39|362.11|359.31|0
1632173290000|2021-09-20 21:28:10|362.17|359.37|362.05|359.25|362.17|359.37|362.05|359.25|0
1632173300000|2021-09-20 21:28:20|362.04|359.24|362.03|359.23|362.04|359.24|362.03|359.23|0
1632173320000|2021-09-20 21:28:40|362.04|359.24|362.15|359.35|362.15|359.35|362.04|359.24|0
1632173350000|2021-09-20 21:29:10|362.17|359.37|362.15|359.35|362.17|359.37|362.15|359.35|0
1632173390000|2021-09-20 21:29:50|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1632173400000|2021-09-20 21:30:00|362.15|359.35|362.04|359.24|362.15|359.35|362.04|359.24|0
1632173410000|2021-09-20 21:30:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1632173420000|2021-09-20 21:30:20|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1632173440000|2021-09-20 21:30:40|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1632173450000|2021-09-20 21:30:50|362.17|359.37|362.17|359.37|362.19|359.39|362.17|359.37|0
1632173460000|2021-09-20 21:31:00|362.03|359.23|362|359.2|362.03|359.23|362|359.2|0
1632173470000|2021-09-20 21:31:10|361.92|359.12|362.07|359.27|362.07|359.27|361.92|359.12|0
1632173490000|2021-09-20 21:31:30|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1632173500000|2021-09-20 21:31:40|361.92|359.12|362.07|359.27|362.07|359.27|361.92|359.12|0
1632173520000|2021-09-20 21:32:00|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1632173530000|2021-09-20 21:32:10|361.92|359.12|361.9|359.1|361.92|359.12|361.9|359.1|0
1632173540000|2021-09-20 21:32:20|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1632173560000|2021-09-20 21:32:40|362.09|359.29|362.04|359.24|362.09|359.29|362.04|359.24|0
1632173570000|2021-09-20 21:32:50|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1632173600000|2021-09-20 21:33:20|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1632173610000|2021-09-20 21:33:30|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1632173630000|2021-09-20 21:33:50|362.04|359.24|362.03|359.23|362.04|359.24|362.03|359.23|0
1632173660000|2021-09-20 21:34:20|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1632173710000|2021-09-20 21:35:10|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1632173760000|2021-09-20 21:36:00|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1632173800000|2021-09-20 21:36:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1632173830000|2021-09-20 21:37:10|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1632173860000|2021-09-20 21:37:40|361.96|359.16|361.98|359.18|361.98|359.18|361.96|359.16|0
1632173920000|2021-09-20 21:38:40|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1632173930000|2021-09-20 21:38:50|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1632173960000|2021-09-20 21:39:20|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1632173980000|2021-09-20 21:39:40|361.92|359.12|361.94|359.14|361.94|359.14|361.92|359.12|0
1632173990000|2021-09-20 21:39:50|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1632174010000|2021-09-20 21:40:10|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1632174050000|2021-09-20 21:40:50|362|359.2|362|359.2|362|359.2|362|359.2|0
1632174060000|2021-09-20 21:41:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1632174110000|2021-09-20 21:41:50|362|359.2|362.02|359.22|362.02|359.22|362|359.2|0
1632174120000|2021-09-20 21:42:00|362|359.2|362.15|359.35|362.15|359.35|362|359.2|0
1632174130000|2021-09-20 21:42:10|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1632174150000|2021-09-20 21:42:30|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1632174180000|2021-09-20 21:43:00|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1632174210000|2021-09-20 21:43:30|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1632174220000|2021-09-20 21:43:40|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1632174230000|2021-09-20 21:43:50|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1632174260000|2021-09-20 21:44:20|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1632174270000|2021-09-20 21:44:30|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1632174280000|2021-09-20 21:44:40|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1632174290000|2021-09-20 21:44:50|362.15|359.35|362.08|359.28|362.15|359.35|362.08|359.28|0
1632174300000|2021-09-20 21:45:00|362.16|359.36|362.19|359.39|362.19|359.39|362.16|359.36|0
1632174310000|2021-09-20 21:45:10|362.1|359.3|362.08|359.28|362.1|359.3|362.08|359.28|0
1632174320000|2021-09-20 21:45:20|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1632174350000|2021-09-20 21:45:50|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1632174370000|2021-09-20 21:46:10|362.1|359.3|362.12|359.32|362.12|359.32|362.1|359.3|0
1632174410000|2021-09-20 21:46:50|362.1|359.3|362.1|359.3|362.1|359.3|362.08|359.28|0
1632174440000|2021-09-20 21:47:20|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1632174480000|2021-09-20 21:48:00|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1632174510000|2021-09-20 21:48:30|362.06|359.26|362.06|359.26|362.06|359.26|362.06|359.26|0
1632174520000|2021-09-20 21:48:40|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1632174530000|2021-09-20 21:48:50|362.06|359.26|362.1|359.3|362.1|359.3|362.06|359.26|0
1632174600000|2021-09-20 21:50:00|362.06|359.26|362.06|359.26|362.06|359.26|362.06|359.26|0
1632174610000|2021-09-20 21:50:10|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1632174620000|2021-09-20 21:50:20|362.06|359.26|362.06|359.26|362.06|359.26|362.06|359.26|0
1632174660000|2021-09-20 21:51:00|362.04|359.24|362.02|359.22|362.04|359.24|362.02|359.22|0
1632174670000|2021-09-20 21:51:10|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1632174680000|2021-09-20 21:51:20|362.19|359.39|362.14|359.34|362.19|359.39|361.87|359.07|0
1632174690000|2021-09-20 21:51:30|361.83|359.03|362.14|359.34|362.14|359.34|361.83|359.03|0
1632174780000|2021-09-20 21:53:00|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1632174800000|2021-09-20 21:53:20|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1632174820000|2021-09-20 21:53:40|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1632174890000|2021-09-20 21:54:50|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1632174910000|2021-09-20 21:55:10|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1632174940000|2021-09-20 21:55:40|362.02|359.22|361.99|359.19|362.02|359.22|361.99|359.19|0
1632174950000|2021-09-20 21:55:50|361.85|359.05|361.83|359.03|361.85|359.05|361.83|359.03|0
1632174960000|2021-09-20 21:56:00|361.87|359.07|361.97|359.17|361.99|359.19|361.87|359.07|0
1632174970000|2021-09-20 21:56:10|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1632174980000|2021-09-20 21:56:20|361.83|359.03|361.87|359.07|361.87|359.07|361.83|359.03|0
1632174990000|2021-09-20 21:56:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1632175000000|2021-09-20 21:56:40|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1632175010000|2021-09-20 21:56:50|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1632175060000|2021-09-20 21:57:40|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632175070000|2021-09-20 21:57:50|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1632175080000|2021-09-20 21:58:00|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1632175100000|2021-09-20 21:58:20|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632175110000|2021-09-20 21:58:30|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1632175150000|2021-09-20 21:59:10|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1632175160000|2021-09-20 21:59:20|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1632175170000|2021-09-20 21:59:30|361.78|358.98|361.51|358.71|361.78|358.98|361.51|358.71|0
1632175180000|2021-09-20 21:59:40|361.62|358.82|361.51|358.71|361.62|358.82|361.51|358.71|0
1632175200000|2021-09-20 22:00:00|361.49|358.69|361.53|358.73|362.11|359.31|361.49|358.69|0
1632175210000|2021-09-20 22:00:10|362.39|359.59|362.18|359.38|362.39|359.59|362.11|359.31|0
1632175220000|2021-09-20 22:00:20|362.11|359.31|362.68|359.88|362.68|359.88|362.11|359.31|0
1632175230000|2021-09-20 22:00:30|362.47|359.67|362.39|359.59|362.54|359.74|362.39|359.59|0
1632175240000|2021-09-20 22:00:40|362.47|359.67|362.39|359.59|362.47|359.67|362.33|359.53|0
1632175250000|2021-09-20 22:00:50|362.25|359.45|362.33|359.53|362.33|359.53|362.25|359.45|0
1632175260000|2021-09-20 22:01:00|362.25|359.45|362.54|359.74|362.68|359.88|362.25|359.45|0
1632175270000|2021-09-20 22:01:10|362.61|359.81|362.76|359.96|362.83|360.03|362.61|359.81|0
1632175280000|2021-09-20 22:01:20|362.61|359.81|362.61|359.81|362.61|359.81|362.47|359.67|0
1632175290000|2021-09-20 22:01:30|362.47|359.67|362.32|359.52|362.61|359.81|362.32|359.52|0
1632175300000|2021-09-20 22:01:40|362.39|359.59|362.32|359.52|362.39|359.59|362.32|359.52|0
1632175310000|2021-09-20 22:01:50|362.61|359.81|362.83|360.03|362.83|360.03|362.61|359.81|0
1632175320000|2021-09-20 22:02:00|362.9|360.1|362.76|359.96|362.9|360.1|362.76|359.96|0
1632175330000|2021-09-20 22:02:10|362.9|360.1|362.9|360.1|363.04|360.24|362.9|360.1|0
1632175340000|2021-09-20 22:02:20|362.76|359.96|362.9|360.1|362.9|360.1|362.76|359.96|0
1632175350000|2021-09-20 22:02:30|363.04|360.24|362.9|360.1|363.04|360.24|362.9|360.1|0
1632175360000|2021-09-20 22:02:40|362.82|360.02|362.9|360.1|362.9|360.1|362.82|360.02|0
1632175380000|2021-09-20 22:03:00|363.04|360.24|363.19|360.39|363.19|360.39|363.04|360.24|0
1632175390000|2021-09-20 22:03:10|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1632175400000|2021-09-20 22:03:20|363.48|360.68|363.19|360.39|363.48|360.68|363.19|360.39|0
1632175410000|2021-09-20 22:03:30|363.33|360.53|363.19|360.39|363.33|360.53|363.11|360.31|0
1632175420000|2021-09-20 22:03:40|363.04|360.24|363.33|360.53|363.33|360.53|363.04|360.24|0
1632175430000|2021-09-20 22:03:50|363.26|360.46|363.33|360.53|363.33|360.53|363.26|360.46|0
1632175440000|2021-09-20 22:04:00|363.19|360.39|363.33|360.53|363.33|360.53|363.19|360.39|0
1632175450000|2021-09-20 22:04:10|363.19|360.39|363.04|360.24|363.19|360.39|363.04|360.24|0
1632175460000|2021-09-20 22:04:20|362.9|360.1|362.76|359.96|362.9|360.1|362.76|359.96|0
1632175480000|2021-09-20 22:04:40|362.61|359.81|362.32|359.52|362.61|359.81|362.18|359.38|0
1632175490000|2021-09-20 22:04:50|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1632175500000|2021-09-20 22:05:00|362.61|359.81|362.32|359.52|362.61|359.81|362.32|359.52|0
1632175510000|2021-09-20 22:05:10|362.39|359.59|362.47|359.67|362.47|359.67|362.39|359.59|0
1632175520000|2021-09-20 22:05:20|362.32|359.52|362.61|359.81|362.61|359.81|362.32|359.52|0
1632175530000|2021-09-20 22:05:30|362.75|359.95|362.75|359.95|362.75|359.95|362.61|359.81|0
1632175540000|2021-09-20 22:05:40|362.9|360.1|362.61|359.81|362.9|360.1|362.61|359.81|0
1632175550000|2021-09-20 22:05:50|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1632175580000|2021-09-20 22:06:20|362.75|359.95|362.68|359.88|362.75|359.95|362.68|359.88|0
1632175590000|2021-09-20 22:06:30|362.61|359.81|362.61|359.81|362.75|359.95|362.61|359.81|0
1632175600000|2021-09-20 22:06:40|362.68|359.88|362.75|359.95|362.75|359.95|362.68|359.88|0
1632175620000|2021-09-20 22:07:00|363.19|360.39|363.33|360.53|363.33|360.53|363.19|360.39|0
1632175630000|2021-09-20 22:07:10|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1632175640000|2021-09-20 22:07:20|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1632175650000|2021-09-20 22:07:30|362.9|360.1|363.04|360.24|363.04|360.24|362.9|360.1|0
1632175660000|2021-09-20 22:07:40|363.19|360.39|363.04|360.24|363.33|360.53|363.04|360.24|0
1632175670000|2021-09-20 22:07:50|363.33|360.53|363.19|360.39|363.33|360.53|363.19|360.39|0
1632175690000|2021-09-20 22:08:10|363.33|360.53|363.19|360.39|363.33|360.53|363.19|360.39|0
1632175700000|2021-09-20 22:08:20|363.04|360.24|363.19|360.39|363.19|360.39|363.04|360.24|0
1632175710000|2021-09-20 22:08:30|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1632175720000|2021-09-20 22:08:40|363.33|360.53|363.33|360.53|363.33|360.53|363.19|360.39|0
1632175730000|2021-09-20 22:08:50|363.47|360.67|363.19|360.39|363.47|360.67|363.04|360.24|0
1632175740000|2021-09-20 22:09:00|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1632175750000|2021-09-20 22:09:10|363.11|360.31|363.19|360.39|363.19|360.39|363.11|360.31|0
1632175770000|2021-09-20 22:09:30|363.18|360.38|363.33|360.53|363.33|360.53|363.18|360.38|0
1632175790000|2021-09-20 22:09:50|363.83|361.03|363.76|360.96|364.05|361.25|363.76|360.96|0
1632175800000|2021-09-20 22:10:00|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1632175810000|2021-09-20 22:10:10|363.76|360.96|363.47|360.67|363.76|360.96|363.47|360.67|0
1632175820000|2021-09-20 22:10:20|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1632175840000|2021-09-20 22:10:40|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1632175850000|2021-09-20 22:10:50|363.62|360.82|363.76|360.96|363.76|360.96|363.62|360.82|0
1632175860000|2021-09-20 22:11:00|363.62|360.82|363.62|360.82|363.76|360.96|363.62|360.82|0
1632175870000|2021-09-20 22:11:10|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1632175900000|2021-09-20 22:11:40|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1632175910000|2021-09-20 22:11:50|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1632175920000|2021-09-20 22:12:00|363.9|361.1|363.76|360.96|363.9|361.1|363.76|360.96|0
1632175930000|2021-09-20 22:12:10|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1632175940000|2021-09-20 22:12:20|363.69|360.89|363.62|360.82|363.69|360.89|363.62|360.82|0
1632175990000|2021-09-20 22:13:10|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1632176000000|2021-09-20 22:13:20|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1632176030000|2021-09-20 22:13:50|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1632176040000|2021-09-20 22:14:00|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1632176050000|2021-09-20 22:14:10|364.19|361.39|364.05|361.25|364.19|361.39|364.05|361.25|0
1632176060000|2021-09-20 22:14:20|363.9|361.1|363.76|360.96|363.9|361.1|363.76|360.96|0
1632176070000|2021-09-20 22:14:30|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1632176080000|2021-09-20 22:14:40|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1632176090000|2021-09-20 22:14:50|363.62|360.82|363.76|360.96|363.76|360.96|363.61|360.81|0
1632176100000|2021-09-20 22:15:00|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1632176110000|2021-09-20 22:15:10|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1632176150000|2021-09-20 22:15:50|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1632176160000|2021-09-20 22:16:00|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1632176170000|2021-09-20 22:16:10|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1632176180000|2021-09-20 22:16:20|364.19|361.39|364.34|361.54|364.34|361.54|364.19|361.39|0
1632176210000|2021-09-20 22:16:50|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1632176220000|2021-09-20 22:17:00|364.05|361.25|364.05|361.25|364.19|361.39|364.05|361.25|0
1632176240000|2021-09-20 22:17:20|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1632176250000|2021-09-20 22:17:30|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1632176270000|2021-09-20 22:17:50|364.19|361.39|364.48|361.68|364.48|361.68|364.19|361.39|0
1632176280000|2021-09-20 22:18:00|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1632176330000|2021-09-20 22:18:50|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1632176340000|2021-09-20 22:19:00|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1632176440000|2021-09-20 22:20:40|364.19|361.39|364.05|361.25|364.19|361.39|364.05|361.25|0
1632176450000|2021-09-20 22:20:50|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1632176500000|2021-09-20 22:21:40|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1632176510000|2021-09-20 22:21:50|363.76|360.96|363.76|360.96|363.76|360.96|363.61|360.81|0
1632176520000|2021-09-20 22:22:00|363.83|361.03|363.9|361.1|363.9|361.1|363.83|361.03|0
1632176530000|2021-09-20 22:22:10|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1632176560000|2021-09-20 22:22:40|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1632176570000|2021-09-20 22:22:50|363.76|360.96|363.9|361.1|363.9|361.1|363.76|360.96|0
1632176580000|2021-09-20 22:23:00|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1632176590000|2021-09-20 22:23:10|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1632176600000|2021-09-20 22:23:20|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1632176630000|2021-09-20 22:23:50|364.33|361.53|364.48|361.68|364.77|361.97|364.33|361.53|0
1632176640000|2021-09-20 22:24:00|364.62|361.82|364.77|361.97|364.77|361.97|364.62|361.82|0
1632176650000|2021-09-20 22:24:10|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632176660000|2021-09-20 22:24:20|364.76|361.96|364.76|361.96|364.91|362.11|364.76|361.96|0
1632176670000|2021-09-20 22:24:30|364.83|362.03|364.76|361.96|364.91|362.11|364.76|361.96|0
1632176680000|2021-09-20 22:24:40|364.83|362.03|364.91|362.11|364.91|362.11|364.83|362.03|0
1632176690000|2021-09-20 22:24:50|364.76|361.96|364.91|362.11|364.91|362.11|364.76|361.96|0
1632176700000|2021-09-20 22:25:00|364.76|361.96|365.05|362.25|365.05|362.25|364.76|361.96|0
1632176710000|2021-09-20 22:25:10|365.2|362.4|365.2|362.4|365.2|362.4|365.05|362.25|0
1632176720000|2021-09-20 22:25:20|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632176730000|2021-09-20 22:25:30|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632176750000|2021-09-20 22:25:50|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632176770000|2021-09-20 22:26:10|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1632176800000|2021-09-20 22:26:40|364.62|361.82|364.76|361.96|364.76|361.96|364.62|361.82|0
1632176810000|2021-09-20 22:26:50|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632176820000|2021-09-20 22:27:00|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1632176840000|2021-09-20 22:27:20|364.91|362.11|364.76|361.96|364.91|362.11|364.76|361.96|0
1632176910000|2021-09-20 22:28:30|364.91|362.11|364.76|361.96|364.91|362.11|364.76|361.96|0
1632176920000|2021-09-20 22:28:40|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632176940000|2021-09-20 22:29:00|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632176950000|2021-09-20 22:29:10|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632176960000|2021-09-20 22:29:20|364.76|361.96|364.83|362.03|364.83|362.03|364.76|361.96|0
1632176970000|2021-09-20 22:29:30|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1632176980000|2021-09-20 22:29:40|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1632176990000|2021-09-20 22:29:50|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1632177000000|2021-09-20 22:30:00|364.62|361.82|364.91|362.11|364.91|362.11|364.62|361.82|0
1632177010000|2021-09-20 22:30:10|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632177020000|2021-09-20 22:30:20|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1632177030000|2021-09-20 22:30:30|365.05|362.25|364.91|362.11|365.05|362.25|364.91|362.11|0
1632177050000|2021-09-20 22:30:50|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632177060000|2021-09-20 22:31:00|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632177100000|2021-09-20 22:31:40|365.05|362.25|365.2|362.4|365.2|362.4|365.05|362.25|0
1632177110000|2021-09-20 22:31:50|365.05|362.25|365.19|362.39|365.19|362.39|365.05|362.25|0
1632177130000|2021-09-20 22:32:10|365.12|362.32|365.19|362.39|365.19|362.39|365.12|362.32|0
1632177140000|2021-09-20 22:32:20|365.34|362.54|365.34|362.54|365.34|362.54|365.34|362.54|0
1632177160000|2021-09-20 22:32:40|365.19|362.39|365.19|362.39|365.19|362.39|365.19|362.39|0
1632177170000|2021-09-20 22:32:50|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632177200000|2021-09-20 22:33:20|365.19|362.39|365.05|362.25|365.19|362.39|365.05|362.25|0
1632177210000|2021-09-20 22:33:30|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632177260000|2021-09-20 22:34:20|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632177270000|2021-09-20 22:34:30|365.19|362.39|365.05|362.25|365.19|362.39|365.05|362.25|0
1632177300000|2021-09-20 22:35:00|365.19|362.39|365.19|362.39|365.19|362.39|365.19|362.39|0
1632177320000|2021-09-20 22:35:20|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632177330000|2021-09-20 22:35:30|364.9|362.1|365.05|362.25|365.05|362.25|364.9|362.1|0
1632177350000|2021-09-20 22:35:50|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1632177410000|2021-09-20 22:36:50|365.05|362.25|364.9|362.1|365.05|362.25|364.9|362.1|0
1632177470000|2021-09-20 22:37:50|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632177480000|2021-09-20 22:38:00|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1632177510000|2021-09-20 22:38:30|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1632177530000|2021-09-20 22:38:50|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1632177540000|2021-09-20 22:39:00|365.05|362.25|364.9|362.1|365.05|362.25|364.9|362.1|0
1632177560000|2021-09-20 22:39:20|364.76|361.96|364.9|362.1|364.9|362.1|364.76|361.96|0
1632177600000|2021-09-20 22:40:00|364.83|362.03|364.76|361.96|364.83|362.03|364.76|361.96|0
1632177630000|2021-09-20 22:40:30|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1632177650000|2021-09-20 22:40:50|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1632177670000|2021-09-20 22:41:10|364.61|361.81|364.47|361.67|364.61|361.81|364.47|361.67|0
1632177690000|2021-09-20 22:41:30|364.61|361.81|364.76|361.96|364.76|361.96|364.61|361.81|0
1632177730000|2021-09-20 22:42:10|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1632177740000|2021-09-20 22:42:20|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1632177780000|2021-09-20 22:43:00|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1632177800000|2021-09-20 22:43:20|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1632177840000|2021-09-20 22:44:00|364.32|361.52|364.47|361.67|364.47|361.67|364.32|361.52|0
1632177860000|2021-09-20 22:44:20|364.32|361.52|364.47|361.67|364.47|361.67|364.32|361.52|0
1632177870000|2021-09-20 22:44:30|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1632177880000|2021-09-20 22:44:40|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1632177890000|2021-09-20 22:44:50|364.32|361.52|364.18|361.38|364.32|361.52|364.18|361.38|0
1632177900000|2021-09-20 22:45:00|364.04|361.24|363.6|360.8|364.04|361.24|363.6|360.8|0
1632177910000|2021-09-20 22:45:10|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1632177920000|2021-09-20 22:45:20|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1632177930000|2021-09-20 22:45:30|363.46|360.66|363.46|360.66|363.46|360.66|363.46|360.66|0
1632177940000|2021-09-20 22:45:40|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1632177950000|2021-09-20 22:45:50|363.17|360.37|363.31|360.51|363.38|360.58|363.17|360.37|0
1632177960000|2021-09-20 22:46:00|363.46|360.66|363.46|360.66|363.53|360.73|363.46|360.66|0
1632177970000|2021-09-20 22:46:10|363.6|360.8|363.75|360.95|363.75|360.95|363.6|360.8|0
1632177990000|2021-09-20 22:46:30|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1632178000000|2021-09-20 22:46:40|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1632178010000|2021-09-20 22:46:50|363.46|360.66|363.6|360.8|363.6|360.8|363.46|360.66|0
1632178020000|2021-09-20 22:47:00|363.53|360.73|363.46|360.66|363.53|360.73|363.46|360.66|0
1632178030000|2021-09-20 22:47:10|363.75|360.95|363.89|361.09|363.89|361.09|363.75|360.95|0
1632178070000|2021-09-20 22:47:50|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1632178080000|2021-09-20 22:48:00|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1632178120000|2021-09-20 22:48:40|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1632178130000|2021-09-20 22:48:50|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1632178140000|2021-09-20 22:49:00|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1632178150000|2021-09-20 22:49:10|363.75|360.95|363.6|360.8|363.75|360.95|363.6|360.8|0
1632178160000|2021-09-20 22:49:20|363.75|360.95|363.74|360.94|363.75|360.95|363.74|360.94|0
1632178190000|2021-09-20 22:49:50|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1632178200000|2021-09-20 22:50:00|363.74|360.94|363.74|360.94|363.74|360.94|363.6|360.8|0
1632178210000|2021-09-20 22:50:10|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1632178220000|2021-09-20 22:50:20|363.67|360.87|363.6|360.8|363.74|360.94|363.6|360.8|0
1632178240000|2021-09-20 22:50:40|363.46|360.66|363.46|360.66|363.46|360.66|363.46|360.66|0
1632178250000|2021-09-20 22:50:50|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1632178260000|2021-09-20 22:51:00|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1632178270000|2021-09-20 22:51:10|362.88|360.08|363.02|360.22|363.02|360.22|362.88|360.08|0
1632178280000|2021-09-20 22:51:20|363.17|360.37|363.17|360.37|363.17|360.37|363.17|360.37|0
1632178290000|2021-09-20 22:51:30|363.24|360.44|363.17|360.37|363.24|360.44|363.17|360.37|0
1632178300000|2021-09-20 22:51:40|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1632178320000|2021-09-20 22:52:00|363.17|360.37|363.17|360.37|363.17|360.37|363.17|360.37|0
1632178330000|2021-09-20 22:52:10|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1632178340000|2021-09-20 22:52:20|363.17|360.37|363.24|360.44|363.24|360.44|363.17|360.37|0
1632178350000|2021-09-20 22:52:30|363.17|360.37|363.31|360.51|363.31|360.51|363.17|360.37|0
1632178370000|2021-09-20 22:52:50|363.17|360.37|363.17|360.37|363.17|360.37|363.17|360.37|0
1632178380000|2021-09-20 22:53:00|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1632178390000|2021-09-20 22:53:10|363.09|360.29|363.17|360.37|363.17|360.37|363.09|360.29|0
1632178400000|2021-09-20 22:53:20|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1632178410000|2021-09-20 22:53:30|363.17|360.37|363.17|360.37|363.17|360.37|363.17|360.37|0
1632178420000|2021-09-20 22:53:40|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1632178430000|2021-09-20 22:53:50|363.24|360.44|363.31|360.51|363.31|360.51|363.24|360.44|0
1632178440000|2021-09-20 22:54:00|363.17|360.37|363.24|360.44|363.24|360.44|363.17|360.37|0
1632178450000|2021-09-20 22:54:10|363.31|360.51|363.24|360.44|363.31|360.51|363.17|360.37|0
1632178460000|2021-09-20 22:54:20|363.31|360.51|363.45|360.65|363.45|360.65|363.31|360.51|0
1632178470000|2021-09-20 22:54:30|363.6|360.8|363.6|360.8|363.67|360.87|363.6|360.8|0
1632178490000|2021-09-20 22:54:50|363.52|360.72|363.6|360.8|363.6|360.8|363.52|360.72|0
1632178500000|2021-09-20 22:55:00|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1632178560000|2021-09-20 22:56:00|363.6|360.8|363.6|360.8|363.6|360.8|363.45|360.65|0
1632178600000|2021-09-20 22:56:40|363.74|360.94|363.89|361.09|363.89|361.09|363.74|360.94|0
1632178630000|2021-09-20 22:57:10|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1632178650000|2021-09-20 22:57:30|364.1|361.3|364.1|361.3|364.1|361.3|364.03|361.23|0
1632178660000|2021-09-20 22:57:40|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1632178670000|2021-09-20 22:57:50|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1632178700000|2021-09-20 22:58:20|363.89|361.09|364.32|361.52|364.32|361.52|363.89|361.09|0
1632178720000|2021-09-20 22:58:40|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1632178730000|2021-09-20 22:58:50|364.32|361.52|364.17|361.37|364.32|361.52|364.17|361.37|0
1632178740000|2021-09-20 22:59:00|364.1|361.3|364.03|361.23|364.1|361.3|364.03|361.23|0
1632178750000|2021-09-20 22:59:10|364.17|361.37|364.1|361.3|364.17|361.37|364.03|361.23|0
1632178760000|2021-09-20 22:59:20|364.03|361.23|364.1|361.3|364.17|361.37|364.03|361.23|0
1632178770000|2021-09-20 22:59:30|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1632178780000|2021-09-20 22:59:40|363.88|361.08|363.95|361.15|363.95|361.15|363.88|361.08|0
1632178790000|2021-09-20 22:59:50|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1632178800000|2021-09-20 23:00:00|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1632178810000|2021-09-20 23:00:10|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1632178820000|2021-09-20 23:00:20|364.32|361.52|364.61|361.81|364.61|361.81|364.32|361.52|0
1632178830000|2021-09-20 23:00:30|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1632178840000|2021-09-20 23:00:40|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1632178850000|2021-09-20 23:00:50|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1632178860000|2021-09-20 23:01:00|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1632178890000|2021-09-20 23:01:30|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1632178900000|2021-09-20 23:01:40|364.53|361.73|364.46|361.66|364.53|361.73|364.46|361.66|0
1632178930000|2021-09-20 23:02:10|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1632178940000|2021-09-20 23:02:20|364.24|361.44|364.46|361.66|364.46|361.66|364.24|361.44|0
1632178960000|2021-09-20 23:02:40|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1632178970000|2021-09-20 23:02:50|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1632178980000|2021-09-20 23:03:00|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1632179050000|2021-09-20 23:04:10|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1632179070000|2021-09-20 23:04:30|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1632179090000|2021-09-20 23:04:50|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1632179150000|2021-09-20 23:05:50|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1632179160000|2021-09-20 23:06:00|364.03|361.23|363.88|361.08|364.03|361.23|363.88|361.08|0
1632179170000|2021-09-20 23:06:10|364.03|361.23|364.03|361.23|364.03|361.23|363.95|361.15|0
1632179180000|2021-09-20 23:06:20|363.88|361.08|364.17|361.37|364.17|361.37|363.88|361.08|0
1632179200000|2021-09-20 23:06:40|363.95|361.15|363.88|361.08|363.95|361.15|363.88|361.08|0
1632179210000|2021-09-20 23:06:50|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1632179220000|2021-09-20 23:07:00|363.88|361.08|363.74|360.94|363.88|361.08|363.74|360.94|0
1632179230000|2021-09-20 23:07:10|364.03|361.23|363.88|361.08|364.03|361.23|363.88|361.08|0
1632179270000|2021-09-20 23:07:50|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1632179280000|2021-09-20 23:08:00|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1632179320000|2021-09-20 23:08:40|364.17|361.37|364.03|361.23|364.17|361.37|364.03|361.23|0
1632179380000|2021-09-20 23:09:40|363.88|361.08|363.74|360.94|363.88|361.08|363.74|360.94|0
1632179400000|2021-09-20 23:10:00|363.45|360.65|363.16|360.36|363.45|360.65|363.16|360.36|0
1632179410000|2021-09-20 23:10:10|363.3|360.5|363.37|360.57|363.37|360.57|363.3|360.5|0
1632179420000|2021-09-20 23:10:20|363.3|360.5|363.45|360.65|363.45|360.65|363.3|360.5|0
1632179430000|2021-09-20 23:10:30|363.59|360.79|363.59|360.79|363.59|360.79|363.59|360.79|0
1632179440000|2021-09-20 23:10:40|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1632179450000|2021-09-20 23:10:50|363.59|360.79|363.59|360.79|363.74|360.94|363.59|360.79|0
1632179510000|2021-09-20 23:11:50|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1632179530000|2021-09-20 23:12:10|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1632179570000|2021-09-20 23:12:50|363.23|360.43|363.16|360.36|363.23|360.43|363.16|360.36|0
1632179580000|2021-09-20 23:13:00|362.87|360.07|363.01|360.21|363.02|360.22|362.87|360.07|0
1632179590000|2021-09-20 23:13:10|362.87|360.07|362.73|359.93|362.87|360.07|362.73|359.93|0
1632179600000|2021-09-20 23:13:20|362.87|360.07|363.01|360.21|363.01|360.21|362.87|360.07|0
1632179610000|2021-09-20 23:13:30|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1632179620000|2021-09-20 23:13:40|363.08|360.28|363.16|360.36|363.16|360.36|363.08|360.28|0
1632179630000|2021-09-20 23:13:50|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1632179640000|2021-09-20 23:14:00|363.37|360.57|363.3|360.5|363.37|360.57|363.3|360.5|0
1632179660000|2021-09-20 23:14:20|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1632179670000|2021-09-20 23:14:30|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1632179680000|2021-09-20 23:14:40|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1632179690000|2021-09-20 23:14:50|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1632179700000|2021-09-20 23:15:00|363.16|360.36|363.01|360.21|363.16|360.36|363.01|360.21|0
1632179740000|2021-09-20 23:15:40|362.87|360.07|362.58|359.78|362.87|360.07|362.58|359.78|0
1632179750000|2021-09-20 23:15:50|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1632179760000|2021-09-20 23:16:00|362.58|359.78|362.58|359.78|362.58|359.78|362.44|359.64|0
1632179770000|2021-09-20 23:16:10|362.73|359.93|362.58|359.78|362.73|359.93|362.58|359.78|0
1632179780000|2021-09-20 23:16:20|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1632179790000|2021-09-20 23:16:30|362.58|359.78|362.58|359.78|362.73|359.93|362.58|359.78|0
1632179800000|2021-09-20 23:16:40|362.51|359.71|362.29|359.49|362.51|359.71|362.29|359.49|0
1632179820000|2021-09-20 23:17:00|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1632179840000|2021-09-20 23:17:20|361.72|358.92|361.86|359.06|361.86|359.06|361.72|358.92|0
1632179850000|2021-09-20 23:17:30|361.79|358.99|361.86|359.06|361.86|359.06|361.72|358.92|0
1632179860000|2021-09-20 23:17:40|361.72|358.92|361.57|358.77|361.72|358.92|361.57|358.77|0
1632179880000|2021-09-20 23:18:00|361.43|358.63|361.72|358.92|361.72|358.92|361.43|358.63|0
1632179890000|2021-09-20 23:18:10|361.86|359.06|362.01|359.21|362.01|359.21|361.86|359.06|0
1632179900000|2021-09-20 23:18:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632179910000|2021-09-20 23:18:30|361.93|359.13|362.01|359.21|362.01|359.21|361.93|359.13|0
1632179930000|2021-09-20 23:18:50|361.93|359.13|361.86|359.06|361.93|359.13|361.86|359.06|0
1632179940000|2021-09-20 23:19:00|361.79|358.99|361.72|358.92|361.86|359.06|361.72|358.92|0
1632179950000|2021-09-20 23:19:10|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632179960000|2021-09-20 23:19:20|362.01|359.21|362.29|359.49|362.29|359.49|362.01|359.21|0
1632179980000|2021-09-20 23:19:40|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1632180000000|2021-09-20 23:20:00|362.22|359.42|362.29|359.49|362.29|359.49|362.22|359.42|0
1632180010000|2021-09-20 23:20:10|362.22|359.42|362.15|359.35|362.22|359.42|362.15|359.35|0
1632180020000|2021-09-20 23:20:20|362|359.2|361.86|359.06|362|359.2|361.86|359.06|0
1632180030000|2021-09-20 23:20:30|361.72|358.92|361.86|359.06|361.86|359.06|361.72|358.92|0
1632180050000|2021-09-20 23:20:50|362|359.2|361.86|359.06|362|359.2|361.86|359.06|0
1632180060000|2021-09-20 23:21:00|361.79|358.99|362|359.2|362|359.2|361.72|358.92|0
1632180070000|2021-09-20 23:21:10|361.86|359.06|361.72|358.92|361.86|359.06|361.72|358.92|0
1632180080000|2021-09-20 23:21:20|361.64|358.84|361.64|358.84|361.72|358.92|361.64|358.84|0
1632180090000|2021-09-20 23:21:30|361.57|358.77|361.72|358.92|361.72|358.92|361.57|358.77|0
1632180100000|2021-09-20 23:21:40|361.86|359.06|361.79|358.99|361.86|359.06|361.79|358.99|0
1632180110000|2021-09-20 23:21:50|361.86|359.06|362|359.2|362|359.2|361.86|359.06|0
1632180120000|2021-09-20 23:22:00|361.86|359.06|361.72|358.92|361.86|359.06|361.72|358.92|0
1632180140000|2021-09-20 23:22:20|361.64|358.84|361.72|358.92|361.72|358.92|361.64|358.84|0
1632180150000|2021-09-20 23:22:30|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632180170000|2021-09-20 23:22:50|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1632180180000|2021-09-20 23:23:00|361.86|359.06|362|359.2|362|359.2|361.86|359.06|0
1632180200000|2021-09-20 23:23:20|361.64|358.84|361.57|358.77|361.64|358.84|361.57|358.77|0
1632180210000|2021-09-20 23:23:30|361.64|358.84|361.72|358.92|361.72|358.92|361.57|358.77|0
1632180220000|2021-09-20 23:23:40|361.64|358.84|361.72|358.92|361.72|358.92|361.64|358.84|0
1632180230000|2021-09-20 23:23:50|361.64|358.84|361.72|358.92|361.72|358.92|361.64|358.84|0
1632180250000|2021-09-20 23:24:10|361.64|358.84|361.72|358.92|361.72|358.92|361.64|358.84|0
1632180270000|2021-09-20 23:24:30|361.78|358.98|361.86|359.06|361.86|359.06|361.78|358.98|0
1632180280000|2021-09-20 23:24:40|361.72|358.92|361.43|358.63|361.72|358.92|361.43|358.63|0
1632180290000|2021-09-20 23:24:50|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1632180300000|2021-09-20 23:25:00|361.14|358.34|361.57|358.77|361.57|358.77|361.14|358.34|0
1632180310000|2021-09-20 23:25:10|361.43|358.63|361.28|358.48|361.43|358.63|361.14|358.34|0
1632180320000|2021-09-20 23:25:20|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1632180330000|2021-09-20 23:25:30|361.35|358.55|361.28|358.48|361.35|358.55|361.28|358.48|0
1632180340000|2021-09-20 23:25:40|361.14|358.34|360.85|358.05|361.14|358.34|360.85|358.05|0
1632180350000|2021-09-20 23:25:50|361|358.2|361|358.2|361|358.2|360.92|358.12|0
1632180360000|2021-09-20 23:26:00|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1632180370000|2021-09-20 23:26:10|361.07|358.27|361.07|358.27|361.14|358.34|361.07|358.27|0
1632180380000|2021-09-20 23:26:20|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1632180390000|2021-09-20 23:26:30|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1632180420000|2021-09-20 23:27:00|361.57|358.77|361.57|358.77|361.57|358.77|361.5|358.7|0
1632180440000|2021-09-20 23:27:20|361.71|358.91|361.5|358.7|361.71|358.91|361.43|358.63|0
1632180450000|2021-09-20 23:27:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1632180470000|2021-09-20 23:27:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1632180480000|2021-09-20 23:28:00|361.43|358.63|361.28|358.48|361.43|358.63|361.28|358.48|0
1632180500000|2021-09-20 23:28:20|361.14|358.34|361.14|358.34|361.14|358.34|361.06|358.26|0
1632180510000|2021-09-20 23:28:30|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1632180520000|2021-09-20 23:28:40|361.14|358.34|361|358.2|361.14|358.34|361|358.2|0
1632180530000|2021-09-20 23:28:50|361.14|358.34|361.28|358.48|361.28|358.48|361.14|358.34|0
1632180540000|2021-09-20 23:29:00|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1632180550000|2021-09-20 23:29:10|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1632180560000|2021-09-20 23:29:20|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1632180570000|2021-09-20 23:29:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1632180580000|2021-09-20 23:29:40|361.71|358.91|361.86|359.06|361.86|359.06|361.71|358.91|0
1632180590000|2021-09-20 23:29:50|362|359.2|362|359.2|362|359.2|361.86|359.06|0
1632180600000|2021-09-20 23:30:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632180610000|2021-09-20 23:30:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1632180620000|2021-09-20 23:30:20|362.14|359.34|361.86|359.06|362.14|359.34|361.86|359.06|0
1632180630000|2021-09-20 23:30:30|362|359.2|362.14|359.34|362.14|359.34|362|359.2|0
1632180640000|2021-09-20 23:30:40|362.21|359.41|362.14|359.34|362.21|359.41|362.14|359.34|0
1632180650000|2021-09-20 23:30:50|362.21|359.41|362.14|359.34|362.29|359.49|362.14|359.34|0
1632180660000|2021-09-20 23:31:00|362.29|359.49|362.14|359.34|362.29|359.49|362.14|359.34|0
1632180670000|2021-09-20 23:31:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1632180680000|2021-09-20 23:31:20|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1632180690000|2021-09-20 23:31:30|362.07|359.27|362.14|359.34|362.14|359.34|362|359.2|0
1632180700000|2021-09-20 23:31:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1632180720000|2021-09-20 23:32:00|361.86|359.06|362|359.2|362|359.2|361.86|359.06|0
1632180730000|2021-09-20 23:32:10|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632180750000|2021-09-20 23:32:30|362|359.2|362|359.2|362|359.2|362|359.2|0
1632180770000|2021-09-20 23:32:50|361.86|359.06|361.92|359.12|361.92|359.12|361.86|359.06|0
1632180780000|2021-09-20 23:33:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632180800000|2021-09-20 23:33:20|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1632180810000|2021-09-20 23:33:30|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632180820000|2021-09-20 23:33:40|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1632180830000|2021-09-20 23:33:50|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1632180840000|2021-09-20 23:34:00|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1632180850000|2021-09-20 23:34:10|361.57|358.77|361.71|358.91|361.71|358.91|361.57|358.77|0
1632180870000|2021-09-20 23:34:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1632180880000|2021-09-20 23:34:40|361.42|358.62|361.57|358.77|361.57|358.77|361.42|358.62|0
1632180890000|2021-09-20 23:34:50|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1632180900000|2021-09-20 23:35:00|361.14|358.34|360.99|358.19|361.14|358.34|360.99|358.19|0
1632180910000|2021-09-20 23:35:10|360.85|358.05|360.71|357.91|360.85|358.05|360.71|357.91|0
1632180920000|2021-09-20 23:35:20|360.63|357.83|360.71|357.91|360.71|357.91|360.63|357.83|0
1632180930000|2021-09-20 23:35:30|360.85|358.05|360.85|358.05|360.99|358.19|360.85|358.05|0
1632180940000|2021-09-20 23:35:40|360.99|358.19|361.06|358.26|361.06|358.26|360.99|358.19|0
1632180950000|2021-09-20 23:35:50|360.99|358.19|360.85|358.05|360.99|358.19|360.85|358.05|0
1632180960000|2021-09-20 23:36:00|360.99|358.19|360.85|358.05|360.99|358.19|360.85|358.05|0
1632180980000|2021-09-20 23:36:20|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1632180990000|2021-09-20 23:36:30|360.63|357.83|360.85|358.05|360.85|358.05|360.63|357.83|0
1632181000000|2021-09-20 23:36:40|360.71|357.91|360.56|357.76|360.71|357.91|360.56|357.76|0
1632181010000|2021-09-20 23:36:50|360.71|357.91|360.71|357.91|360.71|357.91|360.56|357.76|0
1632181020000|2021-09-20 23:37:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1632181030000|2021-09-20 23:37:10|360.71|357.91|360.56|357.76|360.71|357.91|360.56|357.76|0
1632181040000|2021-09-20 23:37:20|360.71|357.91|360.85|358.05|360.85|358.05|360.71|357.91|0
1632181060000|2021-09-20 23:37:40|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1632181070000|2021-09-20 23:37:50|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1632181080000|2021-09-20 23:38:00|360.7|357.9|360.85|358.05|360.85|358.05|360.7|357.9|0
1632181090000|2021-09-20 23:38:10|360.99|358.19|360.85|358.05|360.99|358.19|360.85|358.05|0
1632181100000|2021-09-20 23:38:20|360.99|358.19|360.85|358.05|360.99|358.19|360.85|358.05|0
1632181110000|2021-09-20 23:38:30|360.77|357.97|360.7|357.9|360.77|357.97|360.7|357.9|0
1632181120000|2021-09-20 23:38:40|360.77|357.97|360.85|358.05|360.85|358.05|360.77|357.97|0
1632181130000|2021-09-20 23:38:50|360.7|357.9|360.56|357.76|360.7|357.9|360.56|357.76|0
1632181140000|2021-09-20 23:39:00|360.7|357.9|360.56|357.76|360.85|358.05|360.56|357.76|0
1632181150000|2021-09-20 23:39:10|360.63|357.83|360.85|358.05|360.85|358.05|360.63|357.83|0
1632181160000|2021-09-20 23:39:20|360.99|358.19|361.13|358.33|361.13|358.33|360.99|358.19|0
1632181170000|2021-09-20 23:39:30|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632181180000|2021-09-20 23:39:40|361.28|358.48|361.28|358.48|361.42|358.62|361.28|358.48|0
1632181200000|2021-09-20 23:40:00|361.57|358.77|361.42|358.62|361.57|358.77|361.42|358.62|0
1632181210000|2021-09-20 23:40:10|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1632181220000|2021-09-20 23:40:20|361.71|358.91|362.14|359.34|362.14|359.34|361.71|358.91|0
1632181230000|2021-09-20 23:40:30|362|359.2|362|359.2|362|359.2|362|359.2|0
1632181240000|2021-09-20 23:40:40|362.28|359.48|362.72|359.92|362.72|359.92|362.28|359.48|0
1632181250000|2021-09-20 23:40:50|362.57|359.77|363|360.2|363.15|360.35|362.57|359.77|0
1632181260000|2021-09-20 23:41:00|362.86|360.06|363|360.2|363|360.2|362.86|360.06|0
1632181270000|2021-09-20 23:41:10|363.15|360.35|363.29|360.49|363.29|360.49|363.15|360.35|0
1632181290000|2021-09-20 23:41:30|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1632181310000|2021-09-20 23:41:50|363.29|360.49|363.29|360.49|363.29|360.49|363.22|360.42|0
1632181320000|2021-09-20 23:42:00|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1632181330000|2021-09-20 23:42:10|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1632181340000|2021-09-20 23:42:20|363.36|360.56|363.29|360.49|363.36|360.56|363.29|360.49|0
1632181350000|2021-09-20 23:42:30|363.43|360.63|363.58|360.78|363.58|360.78|363.43|360.63|0
1632181360000|2021-09-20 23:42:40|363.5|360.7|363.58|360.78|363.58|360.78|363.5|360.7|0
1632181370000|2021-09-20 23:42:50|363.72|360.92|363.58|360.78|363.72|360.92|363.58|360.78|0
1632181380000|2021-09-20 23:43:00|363.72|360.92|363.58|360.78|363.72|360.92|363.58|360.78|0
1632181400000|2021-09-20 23:43:20|363.72|360.92|363.87|361.07|363.87|361.07|363.72|360.92|0
1632181410000|2021-09-20 23:43:30|363.79|360.99|363.72|360.92|363.87|361.07|363.72|360.92|0
1632181420000|2021-09-20 23:43:40|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1632181430000|2021-09-20 23:43:50|363.72|360.92|363.87|361.07|363.87|361.07|363.65|360.85|0
1632181440000|2021-09-20 23:44:00|364.01|361.21|363.87|361.07|364.01|361.21|363.87|361.07|0
1632181450000|2021-09-20 23:44:10|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1632181460000|2021-09-20 23:44:20|363.87|361.07|363.87|361.07|363.87|361.07|363.72|360.92|0
1632181470000|2021-09-20 23:44:30|363.72|360.92|363.72|360.92|363.72|360.92|363.65|360.85|0
1632181480000|2021-09-20 23:44:40|363.65|360.85|363.72|360.92|363.79|360.99|363.65|360.85|0
1632181490000|2021-09-20 23:44:50|363.87|361.07|363.72|360.92|363.87|361.07|363.72|360.92|0
1632181500000|2021-09-20 23:45:00|363.58|360.78|363.72|360.92|363.87|361.07|363.58|360.78|0
1632181510000|2021-09-20 23:45:10|363.87|361.07|364.15|361.35|364.15|361.35|363.87|361.07|0
1632181520000|2021-09-20 23:45:20|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1632181530000|2021-09-20 23:45:30|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1632181540000|2021-09-20 23:45:40|364.3|361.5|364.01|361.21|364.3|361.5|364.01|361.21|0
1632181550000|2021-09-20 23:45:50|364.15|361.35|364.01|361.21|364.15|361.35|364.01|361.21|0
1632181560000|2021-09-20 23:46:00|364.15|361.35|364.3|361.5|364.3|361.5|364.15|361.35|0
1632181570000|2021-09-20 23:46:10|364.44|361.64|364.44|361.64|364.59|361.79|364.44|361.64|0
1632181580000|2021-09-20 23:46:20|364.59|361.79|364.59|361.79|364.66|361.86|364.59|361.79|0
1632181590000|2021-09-20 23:46:30|364.88|362.08|364.73|361.93|364.88|362.08|364.73|361.93|0
1632181600000|2021-09-20 23:46:40|364.88|362.08|365.02|362.22|365.02|362.22|364.88|362.08|0
1632181610000|2021-09-20 23:46:50|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1632181620000|2021-09-20 23:47:00|365.02|362.22|365.45|362.65|365.45|362.65|364.88|362.08|0
1632181630000|2021-09-20 23:47:10|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1632181640000|2021-09-20 23:47:20|365.45|362.65|365.31|362.51|365.45|362.65|365.31|362.51|0
1632181650000|2021-09-20 23:47:30|365.16|362.36|365.31|362.51|365.31|362.51|365.16|362.36|0
1632181660000|2021-09-20 23:47:40|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1632181670000|2021-09-20 23:47:50|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1632181680000|2021-09-20 23:48:00|365.38|362.58|365.74|362.94|365.74|362.94|365.38|362.58|0
1632181690000|2021-09-20 23:48:10|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1632181700000|2021-09-20 23:48:20|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1632181710000|2021-09-20 23:48:30|366.18|363.38|365.89|363.09|366.18|363.38|365.89|363.09|0
1632181720000|2021-09-20 23:48:40|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1632181730000|2021-09-20 23:48:50|366.24|363.44|366.24|363.44|366.24|363.44|366.24|363.44|0
1632181740000|2021-09-20 23:49:00|366.32|363.52|366.18|363.38|366.32|363.52|366.18|363.38|0
1632181750000|2021-09-20 23:49:10|366.24|363.44|366.18|363.38|366.32|363.52|366.18|363.38|0
1632181760000|2021-09-20 23:49:20|366.32|363.52|366.18|363.38|366.32|363.52|366.18|363.38|0
1632181770000|2021-09-20 23:49:30|366.17|363.37|366.03|363.23|366.17|363.37|366.03|363.23|0
1632181790000|2021-09-20 23:49:50|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1632181800000|2021-09-20 23:50:00|365.74|362.94|366.17|363.37|366.17|363.37|365.74|362.94|0
1632181810000|2021-09-20 23:50:10|366.03|363.23|366.32|363.52|366.32|363.52|366.03|363.23|0
1632181820000|2021-09-20 23:50:20|366.17|363.37|366.03|363.23|366.17|363.37|366.03|363.23|0
1632181830000|2021-09-20 23:50:30|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1632181840000|2021-09-20 23:50:40|366.17|363.37|365.74|362.94|366.17|363.37|365.74|362.94|0
1632181850000|2021-09-20 23:50:50|366.03|363.23|365.74|362.94|366.03|363.23|365.74|362.94|0
1632181870000|2021-09-20 23:51:10|365.6|362.8|365.67|362.87|365.67|362.87|365.45|362.65|0
1632181880000|2021-09-20 23:51:20|365.74|362.94|365.45|362.65|365.74|362.94|365.45|362.65|0
1632181890000|2021-09-20 23:51:30|365.6|362.8|365.67|362.87|365.74|362.94|365.6|362.8|0
1632181900000|2021-09-20 23:51:40|365.74|362.94|365.74|362.94|365.74|362.94|365.6|362.8|0
1632181910000|2021-09-20 23:51:50|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1632181920000|2021-09-20 23:52:00|365.74|362.94|366.03|363.23|366.03|363.23|365.6|362.8|0
1632181930000|2021-09-20 23:52:10|366.24|363.44|366.32|363.52|366.32|363.52|366.24|363.44|0
1632181940000|2021-09-20 23:52:20|366.46|363.66|366.46|363.66|366.46|363.66|366.32|363.52|0
1632181950000|2021-09-20 23:52:30|366.32|363.52|366.46|363.66|366.46|363.66|366.32|363.52|0
1632181960000|2021-09-20 23:52:40|366.61|363.81|366.53|363.73|366.61|363.81|366.53|363.73|0
1632181970000|2021-09-20 23:52:50|366.46|363.66|366.53|363.73|366.61|363.81|366.46|363.66|0
1632181980000|2021-09-20 23:53:00|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1632181990000|2021-09-20 23:53:10|367.04|364.24|366.9|364.1|367.04|364.24|366.9|364.1|0
1632182000000|2021-09-20 23:53:20|366.82|364.02|366.9|364.1|366.9|364.1|366.82|364.02|0
1632182010000|2021-09-20 23:53:30|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1632182030000|2021-09-20 23:53:50|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1632182040000|2021-09-20 23:54:00|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1632182050000|2021-09-20 23:54:10|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1632182060000|2021-09-20 23:54:20|366.75|363.95|366.61|363.81|366.75|363.95|366.61|363.81|0
1632182080000|2021-09-20 23:54:40|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1632182090000|2021-09-20 23:54:50|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1632182100000|2021-09-20 23:55:00|366.46|363.66|366.75|363.95|366.75|363.95|366.46|363.66|0
1632182110000|2021-09-20 23:55:10|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1632182130000|2021-09-20 23:55:30|367.04|364.24|366.9|364.1|367.04|364.24|366.9|364.1|0
1632182140000|2021-09-20 23:55:40|367.19|364.39|367.77|364.97|367.77|364.97|367.19|364.39|0
1632182150000|2021-09-20 23:55:50|367.62|364.82|367.62|364.82|367.77|364.97|367.62|364.82|0
1632182160000|2021-09-20 23:56:00|367.77|364.97|367.62|364.82|367.77|364.97|367.62|364.82|0
1632182170000|2021-09-20 23:56:10|367.77|364.97|367.77|364.97|367.77|364.97|367.77|364.97|0
1632182180000|2021-09-20 23:56:20|367.62|364.82|367.62|364.82|367.62|364.82|367.48|364.68|0
1632182190000|2021-09-20 23:56:30|367.77|364.97|367.77|364.97|367.77|364.97|367.77|364.97|0
1632182200000|2021-09-20 23:56:40|367.76|364.96|367.76|364.96|367.76|364.96|367.76|364.96|0
1632182210000|2021-09-20 23:56:50|367.69|364.89|367.62|364.82|367.76|364.96|367.62|364.82|0
1632182220000|2021-09-20 23:57:00|367.76|364.96|367.76|364.96|367.76|364.96|367.76|364.96|0
1632182230000|2021-09-20 23:57:10|368.2|365.4|368.34|365.54|368.34|365.54|368.2|365.4|0
1632182240000|2021-09-20 23:57:20|368.2|365.4|368.34|365.54|368.34|365.54|368.2|365.4|0
1632182250000|2021-09-20 23:57:30|368.64|365.84|368.64|365.84|368.78|365.98|368.49|365.69|0
1632182260000|2021-09-20 23:57:40|368.63|365.83|368.78|365.98|368.78|365.98|368.63|365.83|0
1632182270000|2021-09-20 23:57:50|369.07|366.27|368.63|365.83|369.07|366.27|368.63|365.83|0
1632182280000|2021-09-20 23:58:00|368.78|365.98|368.93|366.13|368.93|366.13|368.78|365.98|0
1632182290000|2021-09-20 23:58:10|369.22|366.42|369.14|366.34|369.22|366.42|369.07|366.27|0
1632182300000|2021-09-20 23:58:20|368.78|365.98|369.07|366.27|369.07|366.27|368.78|365.98|0
1632182310000|2021-09-20 23:58:30|368.93|366.13|368.92|366.12|369.07|366.27|368.92|366.12|0
1632182320000|2021-09-20 23:58:40|369.07|366.27|368.92|366.12|369.07|366.27|368.92|366.12|0
1632182330000|2021-09-20 23:58:50|368.78|365.98|368.92|366.12|368.92|366.12|368.78|365.98|0
1632182340000|2021-09-20 23:59:00|368.85|366.05|369.22|366.42|369.22|366.42|368.85|366.05|0
1632182350000|2021-09-20 23:59:10|368.92|366.12|369.07|366.27|369.07|366.27|368.92|366.12|0
1632182370000|2021-09-20 23:59:30|368.92|366.12|369.07|366.27|369.07|366.27|368.92|366.12|0
1632182380000|2021-09-20 23:59:40|369.22|366.42|369.21|366.41|369.22|366.42|369.21|366.41|0
1632182390000|2021-09-20 23:59:50|369.07|366.27|368.92|366.12|369.07|366.27|368.92|366.12|0
1632182400000|2021-09-21 00:00:00|369.07|366.27|368.49|365.69|369.07|366.27|368.49|365.69|0
1632182410000|2021-09-21 00:00:10|368.34|365.54|368.34|365.54|368.49|365.69|368.34|365.54|0
1632182420000|2021-09-21 00:00:20|368.2|365.4|368.34|365.54|368.34|365.54|368.2|365.4|0
1632182430000|2021-09-21 00:00:30|368.49|365.69|368.63|365.83|368.78|365.98|368.49|365.69|0
1632182440000|2021-09-21 00:00:40|368.49|365.69|368.63|365.83|368.63|365.83|368.49|365.69|0
1632182450000|2021-09-21 00:00:50|368.56|365.76|368.34|365.54|368.56|365.76|368.34|365.54|0
1632182460000|2021-09-21 00:01:00|368.41|365.61|368.34|365.54|368.41|365.61|368.34|365.54|0
1632182470000|2021-09-21 00:01:10|368.49|365.69|368.49|365.69|368.49|365.69|368.49|365.69|0
1632182480000|2021-09-21 00:01:20|368.34|365.54|368.34|365.54|368.34|365.54|368.34|365.54|0
1632182490000|2021-09-21 00:01:30|368.2|365.4|368.34|365.54|368.34|365.54|368.2|365.4|0
1632182500000|2021-09-21 00:01:40|368.2|365.4|368.2|365.4|368.2|365.4|368.2|365.4|0
1632182510000|2021-09-21 00:01:50|368.34|365.54|368.34|365.54|368.34|365.54|368.2|365.4|0
1632182520000|2021-09-21 00:02:00|368.2|365.4|368.49|365.69|368.49|365.69|368.2|365.4|0
1632182530000|2021-09-21 00:02:10|368.63|365.83|368.49|365.69|368.63|365.83|368.34|365.54|0
1632182540000|2021-09-21 00:02:20|368.63|365.83|368.78|365.98|368.78|365.98|368.63|365.83|0
1632182560000|2021-09-21 00:02:40|368.7|365.9|368.49|365.69|368.7|365.9|368.49|365.69|0
1632182570000|2021-09-21 00:02:50|368.34|365.54|368.2|365.4|368.34|365.54|368.2|365.4|0
1632182580000|2021-09-21 00:03:00|368.05|365.25|368.2|365.4|368.2|365.4|368.05|365.25|0
1632182590000|2021-09-21 00:03:10|367.91|365.11|367.98|365.18|368.05|365.25|367.91|365.11|0
1632182600000|2021-09-21 00:03:20|367.91|365.11|367.76|364.96|367.91|365.11|367.76|364.96|0
1632182610000|2021-09-21 00:03:30|367.62|364.82|367.33|364.53|367.62|364.82|367.33|364.53|0
1632182620000|2021-09-21 00:03:40|367.47|364.67|367.47|364.67|367.62|364.82|367.47|364.67|0
1632182630000|2021-09-21 00:03:50|367.33|364.53|367.47|364.67|367.47|364.67|367.33|364.53|0
1632182640000|2021-09-21 00:04:00|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1632182650000|2021-09-21 00:04:10|367.47|364.67|367.47|364.67|367.62|364.82|367.47|364.67|0
1632182660000|2021-09-21 00:04:20|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1632182670000|2021-09-21 00:04:30|367.4|364.6|367.33|364.53|367.4|364.6|367.33|364.53|0
1632182690000|2021-09-21 00:04:50|367.18|364.38|366.89|364.09|367.18|364.38|366.89|364.09|0
1632182700000|2021-09-21 00:05:00|367.18|364.38|367.18|364.38|367.33|364.53|367.18|364.38|0
1632182710000|2021-09-21 00:05:10|367.33|364.53|367.47|364.67|367.47|364.67|367.33|364.53|0
1632182720000|2021-09-21 00:05:20|367.62|364.82|367.62|364.82|367.62|364.82|367.47|364.67|0
1632182730000|2021-09-21 00:05:30|367.76|364.96|367.47|364.67|367.76|364.96|367.47|364.67|0
1632182740000|2021-09-21 00:05:40|367.62|364.82|367.76|364.96|367.76|364.96|367.62|364.82|0
1632182750000|2021-09-21 00:05:50|367.91|365.11|368.05|365.25|368.05|365.25|367.91|365.11|0
1632182760000|2021-09-21 00:06:00|368.34|365.54|368.2|365.4|368.34|365.54|368.2|365.4|0
1632182770000|2021-09-21 00:06:10|368.49|365.69|368.49|365.69|368.63|365.83|368.49|365.69|0
1632182780000|2021-09-21 00:06:20|368.63|365.83|368.63|365.83|368.63|365.83|368.63|365.83|0
1632182790000|2021-09-21 00:06:30|368.78|365.98|368.92|366.12|368.92|366.12|368.78|365.98|0
1632182800000|2021-09-21 00:06:40|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1632182810000|2021-09-21 00:06:50|368.63|365.83|368.63|365.83|368.63|365.83|368.63|365.83|0
1632182820000|2021-09-21 00:07:00|368.49|365.69|368.63|365.83|368.63|365.83|368.49|365.69|0
1632182830000|2021-09-21 00:07:10|368.78|365.98|368.63|365.83|368.78|365.98|368.63|365.83|0
1632182840000|2021-09-21 00:07:20|368.78|365.98|368.92|366.12|368.92|366.12|368.78|365.98|0
1632182850000|2021-09-21 00:07:30|368.78|365.98|368.92|366.12|368.92|366.12|368.78|365.98|0
1632182860000|2021-09-21 00:07:40|369.07|366.27|368.92|366.12|369.07|366.27|368.92|366.12|0
1632182870000|2021-09-21 00:07:50|368.99|366.19|369.07|366.27|369.07|366.27|368.92|366.12|0
1632182880000|2021-09-21 00:08:00|369.14|366.34|369.14|366.34|369.14|366.34|369.14|366.34|0
1632182890000|2021-09-21 00:08:10|369.07|366.27|368.92|366.12|369.07|366.27|368.92|366.12|0
1632182900000|2021-09-21 00:08:20|369.07|366.27|369.21|366.41|369.21|366.41|369.07|366.27|0
1632182910000|2021-09-21 00:08:30|369.36|366.56|369.5|366.7|369.5|366.7|369.36|366.56|0
1632182920000|2021-09-21 00:08:40|369.79|366.99|369.79|366.99|369.79|366.99|369.65|366.85|0
1632182930000|2021-09-21 00:08:50|369.94|367.14|369.94|367.14|370.08|367.28|369.94|367.14|0
1632182940000|2021-09-21 00:09:00|369.79|366.99|369.94|367.14|369.94|367.14|369.79|366.99|0
1632182950000|2021-09-21 00:09:10|370.08|367.28|369.79|366.99|370.08|367.28|369.79|366.99|0
1632182970000|2021-09-21 00:09:30|369.86|367.06|369.94|367.14|369.94|367.14|369.86|367.06|0
1632182980000|2021-09-21 00:09:40|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1632182990000|2021-09-21 00:09:50|369.94|367.14|369.94|367.14|369.94|367.14|369.79|366.99|0
1632183000000|2021-09-21 00:10:00|369.79|366.99|369.94|367.14|369.94|367.14|369.79|366.99|0
1632183010000|2021-09-21 00:10:10|369.86|367.06|369.79|366.99|369.94|367.14|369.79|366.99|0
1632183030000|2021-09-21 00:10:30|369.94|367.14|369.94|367.14|370.08|367.28|369.94|367.14|0
1632183050000|2021-09-21 00:10:50|370.08|367.28|369.94|367.14|370.08|367.28|369.94|367.14|0
1632183060000|2021-09-21 00:11:00|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1632183080000|2021-09-21 00:11:20|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1632183090000|2021-09-21 00:11:30|369.79|366.99|369.94|367.14|369.94|367.14|369.79|366.99|0
1632183100000|2021-09-21 00:11:40|370.08|367.28|369.94|367.14|370.08|367.28|369.94|367.14|0
1632183110000|2021-09-21 00:11:50|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1632183120000|2021-09-21 00:12:00|370.66|367.86|370.66|367.86|370.66|367.86|370.66|367.86|0
1632183130000|2021-09-21 00:12:10|370.52|367.72|370.66|367.86|370.66|367.86|370.52|367.72|0
1632183140000|2021-09-21 00:12:20|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1632183150000|2021-09-21 00:12:30|370.66|367.86|370.59|367.79|370.66|367.86|370.52|367.72|0
1632183160000|2021-09-21 00:12:40|370.66|367.86|371.39|368.59|371.39|368.59|370.66|367.86|0
1632183170000|2021-09-21 00:12:50|371.25|368.45|371.32|368.52|371.39|368.59|371.25|368.45|0
1632183180000|2021-09-21 00:13:00|371.39|368.59|371.25|368.45|371.39|368.59|371.25|368.45|0
1632183190000|2021-09-21 00:13:10|371.39|368.59|371.54|368.74|371.54|368.74|371.39|368.59|0
1632183200000|2021-09-21 00:13:20|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1632183210000|2021-09-21 00:13:30|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1632183220000|2021-09-21 00:13:40|371.39|368.59|371.39|368.59|371.54|368.74|371.39|368.59|0
1632183230000|2021-09-21 00:13:50|371.25|368.45|371.54|368.74|371.54|368.74|371.25|368.45|0
1632183240000|2021-09-21 00:14:00|371.46|368.66|371.68|368.88|371.68|368.88|371.46|368.66|0
1632183250000|2021-09-21 00:14:10|371.54|368.74|371.54|368.74|371.61|368.81|371.54|368.74|0
1632183270000|2021-09-21 00:14:30|371.39|368.59|371.54|368.74|371.54|368.74|371.39|368.59|0
1632183280000|2021-09-21 00:14:40|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632183290000|2021-09-21 00:14:50|371.83|369.03|371.83|369.03|371.97|369.17|371.83|369.03|0
1632183300000|2021-09-21 00:15:00|371.68|368.88|371.68|368.88|371.83|369.03|371.68|368.88|0
1632183310000|2021-09-21 00:15:10|371.83|369.03|371.97|369.17|371.97|369.17|371.83|369.03|0
1632183320000|2021-09-21 00:15:20|372.12|369.32|372.12|369.32|372.27|369.47|372.12|369.32|0
1632183330000|2021-09-21 00:15:30|372.27|369.47|372.41|369.61|372.41|369.61|372.27|369.47|0
1632183350000|2021-09-21 00:15:50|372.27|369.47|372.41|369.61|372.41|369.61|372.27|369.47|0
1632183360000|2021-09-21 00:16:00|372.12|369.32|372.27|369.47|372.41|369.61|372.12|369.32|0
1632183370000|2021-09-21 00:16:10|372.41|369.61|372.27|369.47|372.41|369.61|372.27|369.47|0
1632183380000|2021-09-21 00:16:20|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1632183390000|2021-09-21 00:16:30|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1632183400000|2021-09-21 00:16:40|372.63|369.83|372.63|369.83|372.7|369.9|372.56|369.76|0
1632183410000|2021-09-21 00:16:50|372.56|369.76|372.41|369.61|372.56|369.76|372.41|369.61|0
1632183430000|2021-09-21 00:17:10|372.27|369.47|372.12|369.32|372.27|369.47|372.12|369.32|0
1632183440000|2021-09-21 00:17:20|372.19|369.39|372.12|369.32|372.19|369.39|372.12|369.32|0
1632183450000|2021-09-21 00:17:30|372.27|369.47|372.41|369.61|372.41|369.61|372.12|369.32|0
1632183460000|2021-09-21 00:17:40|372.27|369.47|372.27|369.47|372.41|369.61|372.27|369.47|0
1632183470000|2021-09-21 00:17:50|372.26|369.46|372.12|369.32|372.26|369.46|372.12|369.32|0
1632183480000|2021-09-21 00:18:00|372.41|369.61|372.41|369.61|372.7|369.9|372.41|369.61|0
1632183490000|2021-09-21 00:18:10|372.26|369.46|372.26|369.46|372.41|369.61|372.26|369.46|0
1632183500000|2021-09-21 00:18:20|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1632183510000|2021-09-21 00:18:30|372.26|369.46|372.56|369.76|372.56|369.76|372.26|369.46|0
1632183520000|2021-09-21 00:18:40|372.7|369.9|372.56|369.76|372.7|369.9|372.56|369.76|0
1632183540000|2021-09-21 00:19:00|372.48|369.68|372.56|369.76|372.56|369.76|372.48|369.68|0
1632183550000|2021-09-21 00:19:10|372.41|369.61|372.56|369.76|372.56|369.76|372.41|369.61|0
1632183560000|2021-09-21 00:19:20|372.41|369.61|372.56|369.76|372.56|369.76|372.41|369.61|0
1632183570000|2021-09-21 00:19:30|372.7|369.9|372.41|369.61|372.7|369.9|372.41|369.61|0
1632183580000|2021-09-21 00:19:40|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1632183590000|2021-09-21 00:19:50|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1632183600000|2021-09-21 00:20:00|372.56|369.76|372.56|369.76|372.7|369.9|372.56|369.76|0
1632183610000|2021-09-21 00:20:10|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1632183630000|2021-09-21 00:20:30|372.56|369.76|372.41|369.61|372.56|369.76|372.41|369.61|0
1632183640000|2021-09-21 00:20:40|372.48|369.68|372.48|369.68|372.56|369.76|372.48|369.68|0
1632183650000|2021-09-21 00:20:50|372.41|369.61|372.56|369.76|372.56|369.76|372.41|369.61|0
1632183660000|2021-09-21 00:21:00|372.7|369.9|372.7|369.9|372.85|370.05|372.7|369.9|0
1632183670000|2021-09-21 00:21:10|372.56|369.76|372.41|369.61|372.56|369.76|372.41|369.61|0
1632183680000|2021-09-21 00:21:20|372.56|369.76|372.56|369.76|372.7|369.9|372.56|369.76|0
1632183690000|2021-09-21 00:21:30|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1632183710000|2021-09-21 00:21:50|372.56|369.76|372.56|369.76|372.56|369.76|372.56|369.76|0
1632183720000|2021-09-21 00:22:00|372.41|369.61|372.7|369.9|372.7|369.9|372.41|369.61|0
1632183730000|2021-09-21 00:22:10|372.56|369.76|372.41|369.61|372.56|369.76|372.41|369.61|0
1632183740000|2021-09-21 00:22:20|372.26|369.46|372.26|369.46|372.26|369.46|372.12|369.32|0
1632183750000|2021-09-21 00:22:30|372.19|369.39|372.12|369.32|372.19|369.39|372.12|369.32|0
1632183760000|2021-09-21 00:22:40|371.97|369.17|372.12|369.32|372.12|369.32|371.97|369.17|0
1632183770000|2021-09-21 00:22:50|372.04|369.24|372.12|369.32|372.12|369.32|371.97|369.17|0
1632183780000|2021-09-21 00:23:00|372.04|369.24|372.26|369.46|372.26|369.46|372.04|369.24|0
1632183790000|2021-09-21 00:23:10|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1632183800000|2021-09-21 00:23:20|372.26|369.46|372.41|369.61|372.41|369.61|372.26|369.46|0
1632183820000|2021-09-21 00:23:40|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1632183830000|2021-09-21 00:23:50|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1632183840000|2021-09-21 00:24:00|372.12|369.32|372.26|369.46|372.26|369.46|372.12|369.32|0
1632183850000|2021-09-21 00:24:10|372.12|369.32|372.26|369.46|372.26|369.46|372.12|369.32|0
1632183860000|2021-09-21 00:24:20|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1632183870000|2021-09-21 00:24:30|372.19|369.39|372.26|369.46|372.26|369.46|372.19|369.39|0
1632183880000|2021-09-21 00:24:40|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1632183900000|2021-09-21 00:25:00|372.19|369.39|371.97|369.17|372.19|369.39|371.97|369.17|0
1632183910000|2021-09-21 00:25:10|372.12|369.32|371.97|369.17|372.12|369.32|371.97|369.17|0
1632183930000|2021-09-21 00:25:30|372.12|369.32|372.41|369.61|372.41|369.61|372.12|369.32|0
1632183940000|2021-09-21 00:25:40|372.26|369.46|372.41|369.61|372.41|369.61|372.26|369.46|0
1632183950000|2021-09-21 00:25:50|372.26|369.46|372.12|369.32|372.41|369.61|372.12|369.32|0
1632183960000|2021-09-21 00:26:00|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1632183970000|2021-09-21 00:26:10|372.41|369.61|372.26|369.46|372.41|369.61|372.26|369.46|0
1632183980000|2021-09-21 00:26:20|372.41|369.61|372.41|369.61|372.41|369.61|372.26|369.46|0
1632183990000|2021-09-21 00:26:30|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1632184000000|2021-09-21 00:26:40|372.41|369.61|372.26|369.46|372.41|369.61|372.26|369.46|0
1632184020000|2021-09-21 00:27:00|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1632184030000|2021-09-21 00:27:10|372.26|369.46|372.26|369.46|372.33|369.53|372.26|369.46|0
1632184040000|2021-09-21 00:27:20|372.12|369.32|371.97|369.17|372.26|369.46|371.97|369.17|0
1632184050000|2021-09-21 00:27:30|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632184060000|2021-09-21 00:27:40|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1632184070000|2021-09-21 00:27:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632184080000|2021-09-21 00:28:00|371.53|368.73|371.53|368.73|371.68|368.88|371.53|368.73|0
1632184090000|2021-09-21 00:28:10|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1632184100000|2021-09-21 00:28:20|371.31|368.51|371.39|368.59|371.39|368.59|371.31|368.51|0
1632184110000|2021-09-21 00:28:30|371.53|368.73|371.68|368.88|371.68|368.88|371.53|368.73|0
1632184120000|2021-09-21 00:28:40|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632184130000|2021-09-21 00:28:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632184140000|2021-09-21 00:29:00|371.82|369.02|371.97|369.17|371.97|369.17|371.82|369.02|0
1632184150000|2021-09-21 00:29:10|371.82|369.02|371.82|369.02|371.97|369.17|371.82|369.02|0
1632184180000|2021-09-21 00:29:40|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632184190000|2021-09-21 00:29:50|371.53|368.73|371.68|368.88|371.68|368.88|371.53|368.73|0
1632184210000|2021-09-21 00:30:10|371.53|368.73|371.68|368.88|371.68|368.88|371.53|368.73|0
1632184220000|2021-09-21 00:30:20|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632184230000|2021-09-21 00:30:30|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632184260000|2021-09-21 00:31:00|371.68|368.88|371.68|368.88|371.68|368.88|371.6|368.8|0
1632184270000|2021-09-21 00:31:10|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632184280000|2021-09-21 00:31:20|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632184300000|2021-09-21 00:31:40|371.82|369.02|371.68|368.88|371.82|369.02|371.68|368.88|0
1632184310000|2021-09-21 00:31:50|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632184320000|2021-09-21 00:32:00|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632184330000|2021-09-21 00:32:10|372.11|369.31|372.11|369.31|372.11|369.31|372.04|369.24|0
1632184340000|2021-09-21 00:32:20|372.4|369.6|372.7|369.9|372.7|369.9|372.4|369.6|0
1632184350000|2021-09-21 00:32:30|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1632184360000|2021-09-21 00:32:40|372.7|369.9|372.84|370.04|372.84|370.04|372.7|369.9|0
1632184370000|2021-09-21 00:32:50|373.13|370.33|373.13|370.33|373.28|370.48|373.13|370.33|0
1632184380000|2021-09-21 00:33:00|372.99|370.19|373.13|370.33|373.13|370.33|372.99|370.19|0
1632184390000|2021-09-21 00:33:10|373.28|370.48|373.57|370.77|373.57|370.77|373.28|370.48|0
1632184400000|2021-09-21 00:33:20|373.72|370.92|373.87|371.07|373.87|371.07|373.72|370.92|0
1632184410000|2021-09-21 00:33:30|374.01|371.21|374.01|371.21|374.3|371.5|374.01|371.21|0
1632184420000|2021-09-21 00:33:40|374.16|371.36|374.01|371.21|374.16|371.36|374.01|371.21|0
1632184430000|2021-09-21 00:33:50|373.87|371.07|373.72|370.92|373.87|371.07|373.57|370.77|0
1632184440000|2021-09-21 00:34:00|373.57|370.77|373.87|371.07|373.87|371.07|373.57|370.77|0
1632184450000|2021-09-21 00:34:10|373.94|371.14|373.57|370.77|373.94|371.14|373.57|370.77|0
1632184460000|2021-09-21 00:34:20|373.72|370.92|373.86|371.06|373.86|371.06|373.72|370.92|0
1632184470000|2021-09-21 00:34:30|373.72|370.92|373.72|370.92|373.72|370.92|373.72|370.92|0
1632184480000|2021-09-21 00:34:40|373.57|370.77|373.57|370.77|373.57|370.77|373.43|370.63|0
1632184490000|2021-09-21 00:34:50|373.72|370.92|373.72|370.92|373.72|370.92|373.72|370.92|0
1632184500000|2021-09-21 00:35:00|373.57|370.77|373.64|370.84|373.64|370.84|373.57|370.77|0
1632184510000|2021-09-21 00:35:10|373.72|370.92|373.72|370.92|373.72|370.92|373.72|370.92|0
1632184520000|2021-09-21 00:35:20|373.86|371.06|374.01|371.21|374.01|371.21|373.86|371.06|0
1632184530000|2021-09-21 00:35:30|374.16|371.36|374.45|371.65|374.45|371.65|374.16|371.36|0
1632184540000|2021-09-21 00:35:40|374.3|371.5|374.45|371.65|374.45|371.65|374.3|371.5|0
1632184550000|2021-09-21 00:35:50|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1632184560000|2021-09-21 00:36:00|374.37|371.57|374.6|371.8|374.6|371.8|374.37|371.57|0
1632184570000|2021-09-21 00:36:10|374.74|371.94|374.3|371.5|374.74|371.94|374.3|371.5|0
1632184580000|2021-09-21 00:36:20|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1632184590000|2021-09-21 00:36:30|374.3|371.5|374.45|371.65|374.45|371.65|374.3|371.5|0
1632184600000|2021-09-21 00:36:40|374.6|371.8|374.6|371.8|374.6|371.8|374.6|371.8|0
1632184610000|2021-09-21 00:36:50|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1632184620000|2021-09-21 00:37:00|374.52|371.72|374.6|371.8|374.6|371.8|374.45|371.65|0
1632184630000|2021-09-21 00:37:10|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1632184640000|2021-09-21 00:37:20|374.6|371.8|374.74|371.94|374.74|371.94|374.6|371.8|0
1632184650000|2021-09-21 00:37:30|374.6|371.8|374.3|371.5|374.6|371.8|374.3|371.5|0
1632184660000|2021-09-21 00:37:40|374.16|371.36|374.3|371.5|374.3|371.5|374.16|371.36|0
1632184690000|2021-09-21 00:38:10|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1632184720000|2021-09-21 00:38:40|373.72|370.92|373.86|371.06|373.86|371.06|373.72|370.92|0
1632184730000|2021-09-21 00:38:50|373.72|370.92|373.72|370.92|373.72|370.92|373.72|370.92|0
1632184740000|2021-09-21 00:39:00|373.86|371.06|374.16|371.36|374.16|371.36|373.86|371.06|0
1632184750000|2021-09-21 00:39:10|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1632184760000|2021-09-21 00:39:20|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1632184780000|2021-09-21 00:39:40|374.3|371.5|374.16|371.36|374.3|371.5|374.16|371.36|0
1632184790000|2021-09-21 00:39:50|374.01|371.21|374.01|371.21|374.01|371.21|374.01|371.21|0
1632184800000|2021-09-21 00:40:00|374.08|371.28|373.86|371.06|374.08|371.28|373.86|371.06|0
1632184810000|2021-09-21 00:40:10|373.72|370.92|373.72|370.92|373.72|370.92|373.72|370.92|0
1632184820000|2021-09-21 00:40:20|373.57|370.77|373.42|370.62|373.57|370.77|373.42|370.62|0
1632184830000|2021-09-21 00:40:30|373.28|370.48|373.42|370.62|373.42|370.62|373.28|370.48|0
1632184840000|2021-09-21 00:40:40|373.35|370.55|373.42|370.62|373.57|370.77|373.35|370.55|0
1632184850000|2021-09-21 00:40:50|373.35|370.55|373.72|370.92|373.72|370.92|373.28|370.48|0
1632184870000|2021-09-21 00:41:10|373.64|370.84|373.57|370.77|373.64|370.84|373.57|370.77|0
1632184900000|2021-09-21 00:41:40|373.49|370.69|373.57|370.77|373.57|370.77|373.49|370.69|0
1632184930000|2021-09-21 00:42:10|373.72|370.92|373.72|370.92|373.86|371.06|373.72|370.92|0
1632184950000|2021-09-21 00:42:30|373.86|371.06|373.86|371.06|374.01|371.21|373.86|371.06|0
1632184960000|2021-09-21 00:42:40|373.72|370.92|373.72|370.92|373.72|370.92|373.72|370.92|0
1632184980000|2021-09-21 00:43:00|373.86|371.06|373.72|370.92|373.86|371.06|373.72|370.92|0
1632184990000|2021-09-21 00:43:10|373.86|371.06|373.72|370.92|373.86|371.06|373.72|370.92|0
1632185010000|2021-09-21 00:43:30|373.57|370.77|373.57|370.77|373.64|370.84|373.57|370.77|0
1632185020000|2021-09-21 00:43:40|373.42|370.62|373.13|370.33|373.42|370.62|373.13|370.33|0
1632185050000|2021-09-21 00:44:10|373.42|370.62|373.42|370.62|373.42|370.62|373.42|370.62|0
1632185060000|2021-09-21 00:44:20|373.28|370.48|373.28|370.48|373.28|370.48|373.28|370.48|0
1632185070000|2021-09-21 00:44:30|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1632185090000|2021-09-21 00:44:50|373.28|370.48|373.13|370.33|373.28|370.48|373.13|370.33|0
1632185100000|2021-09-21 00:45:00|372.98|370.18|372.84|370.04|372.98|370.18|372.84|370.04|0
1632185110000|2021-09-21 00:45:10|372.55|369.75|372.84|370.04|372.84|370.04|372.55|369.75|0
1632185130000|2021-09-21 00:45:30|373.13|370.33|373.28|370.48|373.28|370.48|373.13|370.33|0
1632185150000|2021-09-21 00:45:50|373.42|370.62|373.42|370.62|373.42|370.62|373.42|370.62|0
1632185160000|2021-09-21 00:46:00|373.28|370.48|373.42|370.62|373.42|370.62|373.28|370.48|0
1632185170000|2021-09-21 00:46:10|373.35|370.55|373.35|370.55|373.42|370.62|373.35|370.55|0
1632185180000|2021-09-21 00:46:20|373.28|370.48|373.28|370.48|373.42|370.62|373.28|370.48|0
1632185200000|2021-09-21 00:46:40|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1632185210000|2021-09-21 00:46:50|372.98|370.18|372.98|370.18|372.98|370.18|372.84|370.04|0
1632185220000|2021-09-21 00:47:00|372.84|370.04|372.69|369.89|372.84|370.04|372.69|369.89|0
1632185230000|2021-09-21 00:47:10|372.54|369.74|372.4|369.6|372.54|369.74|372.4|369.6|0
1632185240000|2021-09-21 00:47:20|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1632185250000|2021-09-21 00:47:30|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1632185260000|2021-09-21 00:47:40|372.54|369.74|372.84|370.04|372.84|370.04|372.54|369.74|0
1632185270000|2021-09-21 00:47:50|372.76|369.96|372.69|369.89|372.84|370.04|372.69|369.89|0
1632185280000|2021-09-21 00:48:00|372.76|369.96|372.69|369.89|372.76|369.96|372.69|369.89|0
1632185290000|2021-09-21 00:48:10|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1632185300000|2021-09-21 00:48:20|372.4|369.6|372.25|369.45|372.4|369.6|372.25|369.45|0
1632185320000|2021-09-21 00:48:40|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1632185330000|2021-09-21 00:48:50|372.25|369.45|372.4|369.6|372.4|369.6|372.25|369.45|0
1632185340000|2021-09-21 00:49:00|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1632185350000|2021-09-21 00:49:10|372.61|369.81|372.76|369.96|372.76|369.96|372.61|369.81|0
1632185360000|2021-09-21 00:49:20|372.84|370.04|372.84|370.04|372.84|370.04|372.69|369.89|0
1632185370000|2021-09-21 00:49:30|372.98|370.18|372.84|370.04|372.98|370.18|372.84|370.04|0
1632185380000|2021-09-21 00:49:40|372.98|370.18|372.98|370.18|372.98|370.18|372.91|370.11|0
1632185390000|2021-09-21 00:49:50|373.13|370.33|372.98|370.18|373.13|370.33|372.98|370.18|0
1632185400000|2021-09-21 00:50:00|373.13|370.33|372.69|369.89|373.13|370.33|372.69|369.89|0
1632185410000|2021-09-21 00:50:10|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1632185420000|2021-09-21 00:50:20|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1632185430000|2021-09-21 00:50:30|372.76|369.96|372.84|370.04|372.84|370.04|372.76|369.96|0
1632185440000|2021-09-21 00:50:40|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1632185450000|2021-09-21 00:50:50|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1632185460000|2021-09-21 00:51:00|372.91|370.11|372.84|370.04|372.91|370.11|372.84|370.04|0
1632185480000|2021-09-21 00:51:20|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1632185500000|2021-09-21 00:51:40|372.84|370.04|372.83|370.03|372.91|370.11|372.83|370.03|0
1632185510000|2021-09-21 00:51:50|372.69|369.89|372.69|369.89|372.83|370.03|372.69|369.89|0
1632185520000|2021-09-21 00:52:00|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1632185550000|2021-09-21 00:52:30|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1632185560000|2021-09-21 00:52:40|372.54|369.74|372.54|369.74|372.69|369.89|372.54|369.74|0
1632185580000|2021-09-21 00:53:00|372.4|369.6|372.25|369.45|372.4|369.6|372.25|369.45|0
1632185590000|2021-09-21 00:53:10|372.4|369.6|372.4|369.6|372.4|369.6|372.4|369.6|0
1632185600000|2021-09-21 00:53:20|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1632185610000|2021-09-21 00:53:30|372.4|369.6|372.4|369.6|372.4|369.6|372.4|369.6|0
1632185620000|2021-09-21 00:53:40|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1632185630000|2021-09-21 00:53:50|372.1|369.3|371.96|369.16|372.1|369.3|371.96|369.16|0
1632185650000|2021-09-21 00:54:10|371.81|369.01|371.52|368.72|371.81|369.01|371.52|368.72|0
1632185660000|2021-09-21 00:54:20|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1632185670000|2021-09-21 00:54:30|371.52|368.72|371.67|368.87|371.67|368.87|371.52|368.72|0
1632185680000|2021-09-21 00:54:40|371.59|368.79|371.37|368.57|371.59|368.79|371.37|368.57|0
1632185690000|2021-09-21 00:54:50|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1632185700000|2021-09-21 00:55:00|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1632185710000|2021-09-21 00:55:10|371.52|368.72|370.79|367.99|371.52|368.72|370.79|367.99|0
1632185720000|2021-09-21 00:55:20|370.86|368.06|370.79|367.99|370.94|368.14|370.79|367.99|0
1632185730000|2021-09-21 00:55:30|370.65|367.85|370.79|367.99|370.79|367.99|370.65|367.85|0
1632185740000|2021-09-21 00:55:40|370.65|367.85|370.65|367.85|370.65|367.85|370.65|367.85|0
1632185750000|2021-09-21 00:55:50|370.79|367.99|370.79|367.99|370.79|367.99|370.79|367.99|0
1632185760000|2021-09-21 00:56:00|370.65|367.85|370.79|367.99|370.79|367.99|370.65|367.85|0
1632185770000|2021-09-21 00:56:10|370.65|367.85|370.65|367.85|370.65|367.85|370.65|367.85|0
1632185780000|2021-09-21 00:56:20|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632185790000|2021-09-21 00:56:30|370.35|367.55|370.21|367.41|370.35|367.55|370.06|367.26|0
1632185800000|2021-09-21 00:56:40|370.5|367.7|370.35|367.55|370.5|367.7|370.35|367.55|0
1632185810000|2021-09-21 00:56:50|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632185820000|2021-09-21 00:57:00|370.06|367.26|370.35|367.55|370.35|367.55|370.06|367.26|0
1632185830000|2021-09-21 00:57:10|370.21|367.41|370.35|367.55|370.35|367.55|370.21|367.41|0
1632185850000|2021-09-21 00:57:30|370.28|367.48|370.21|367.41|370.28|367.48|370.21|367.41|0
1632185860000|2021-09-21 00:57:40|370.06|367.26|370.21|367.41|370.21|367.41|370.06|367.26|0
1632185870000|2021-09-21 00:57:50|370.06|367.26|369.92|367.12|370.06|367.26|369.92|367.12|0
1632185880000|2021-09-21 00:58:00|370.06|367.26|369.92|367.12|370.06|367.26|369.92|367.12|0
1632185900000|2021-09-21 00:58:20|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1632185910000|2021-09-21 00:58:30|369.63|366.83|369.48|366.68|369.63|366.83|369.48|366.68|0
1632185920000|2021-09-21 00:58:40|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1632185930000|2021-09-21 00:58:50|369.48|366.68|369.34|366.54|369.48|366.68|369.34|366.54|0
1632185940000|2021-09-21 00:59:00|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1632185960000|2021-09-21 00:59:20|369.41|366.61|369.48|366.68|369.48|366.68|369.41|366.61|0
1632185970000|2021-09-21 00:59:30|369.63|366.83|369.63|366.83|369.63|366.83|369.48|366.68|0
1632185980000|2021-09-21 00:59:40|369.48|366.68|369.77|366.97|369.77|366.97|369.48|366.68|0
1632185990000|2021-09-21 00:59:50|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1632186000000|2021-09-21 01:00:00|369.84|367.04|369.63|366.83|369.84|367.04|369.63|366.83|0
1632186010000|2021-09-21 01:00:10|369.34|366.54|369.41|366.61|369.41|366.61|369.34|366.54|0
1632186020000|2021-09-21 01:00:20|369.34|366.54|369.04|366.24|369.34|366.54|369.04|366.24|0
1632186030000|2021-09-21 01:00:30|369.19|366.39|369.19|366.39|369.19|366.39|369.04|366.24|0
1632186050000|2021-09-21 01:00:50|369.34|366.54|369.34|366.54|369.48|366.68|369.34|366.54|0
1632186060000|2021-09-21 01:01:00|369.26|366.46|369.04|366.24|369.26|366.46|369.04|366.24|0
1632186070000|2021-09-21 01:01:10|369.19|366.39|369.19|366.39|369.19|366.39|369.19|366.39|0
1632186080000|2021-09-21 01:01:20|369.04|366.24|369.04|366.24|369.19|366.39|369.04|366.24|0
1632186090000|2021-09-21 01:01:30|369.11|366.31|369.04|366.24|369.11|366.31|369.04|366.24|0
1632186100000|2021-09-21 01:01:40|368.9|366.1|368.9|366.1|368.9|366.1|368.9|366.1|0
1632186110000|2021-09-21 01:01:50|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1632186120000|2021-09-21 01:02:00|369.11|366.31|369.04|366.24|369.11|366.31|369.04|366.24|0
1632186130000|2021-09-21 01:02:10|368.9|366.1|369.04|366.24|369.04|366.24|368.9|366.1|0
1632186140000|2021-09-21 01:02:20|368.9|366.1|368.9|366.1|368.9|366.1|368.9|366.1|0
1632186150000|2021-09-21 01:02:30|369.04|366.24|368.75|365.95|369.04|366.24|368.75|365.95|0
1632186160000|2021-09-21 01:02:40|368.61|365.81|368.46|365.66|368.61|365.81|368.46|365.66|0
1632186170000|2021-09-21 01:02:50|368.17|365.37|368.17|365.37|368.17|365.37|368.03|365.23|0
1632186190000|2021-09-21 01:03:10|368.1|365.3|368.1|365.3|368.1|365.3|368.1|365.3|0
1632186200000|2021-09-21 01:03:20|368.03|365.23|368.17|365.37|368.17|365.37|368.03|365.23|0
1632186220000|2021-09-21 01:03:40|368.03|365.23|367.88|365.08|368.03|365.23|367.88|365.08|0
1632186230000|2021-09-21 01:03:50|368.03|365.23|368.03|365.23|368.03|365.23|368.03|365.23|0
1632186240000|2021-09-21 01:04:00|368.17|365.37|368.17|365.37|368.17|365.37|368.17|365.37|0
1632186250000|2021-09-21 01:04:10|368.32|365.52|368.32|365.52|368.46|365.66|368.32|365.52|0
1632186270000|2021-09-21 01:04:30|368.39|365.59|368.61|365.81|368.61|365.81|368.39|365.59|0
1632186280000|2021-09-21 01:04:40|368.75|365.95|368.97|366.17|368.97|366.17|368.75|365.95|0
1632186290000|2021-09-21 01:04:50|369.04|366.24|369.04|366.24|369.04|366.24|369.04|366.24|0
1632186320000|2021-09-21 01:05:20|369.19|366.39|369.04|366.24|369.19|366.39|369.04|366.24|0
1632186330000|2021-09-21 01:05:30|369.11|366.31|369.4|366.6|369.48|366.68|369.11|366.31|0
1632186340000|2021-09-21 01:05:40|369.62|366.82|369.91|367.11|369.91|367.11|369.62|366.82|0
1632186350000|2021-09-21 01:05:50|369.98|367.18|370.21|367.41|370.21|367.41|369.98|367.18|0
1632186360000|2021-09-21 01:06:00|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1632186370000|2021-09-21 01:06:10|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1632186380000|2021-09-21 01:06:20|369.91|367.11|369.98|367.18|369.98|367.18|369.91|367.11|0
1632186390000|2021-09-21 01:06:30|369.91|367.11|370.35|367.55|370.5|367.7|369.91|367.11|0
1632186400000|2021-09-21 01:06:40|370.21|367.41|370.5|367.7|370.5|367.7|370.21|367.41|0
1632186410000|2021-09-21 01:06:50|370.42|367.62|370.35|367.55|370.42|367.62|370.35|367.55|0
1632186420000|2021-09-21 01:07:00|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632186430000|2021-09-21 01:07:10|370.27|367.47|370.5|367.7|370.5|367.7|370.27|367.47|0
1632186440000|2021-09-21 01:07:20|370.35|367.55|370.2|367.4|370.35|367.55|370.2|367.4|0
1632186450000|2021-09-21 01:07:30|370.35|367.55|370.42|367.62|370.42|367.62|370.35|367.55|0
1632186460000|2021-09-21 01:07:40|370.5|367.7|370.64|367.84|370.64|367.84|370.5|367.7|0
1632186470000|2021-09-21 01:07:50|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632186480000|2021-09-21 01:08:00|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1632186490000|2021-09-21 01:08:10|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632186500000|2021-09-21 01:08:20|370.42|367.62|370.5|367.7|370.5|367.7|370.42|367.62|0
1632186510000|2021-09-21 01:08:30|370.64|367.84|370.5|367.7|370.64|367.84|370.5|367.7|0
1632186520000|2021-09-21 01:08:40|370.64|367.84|370.64|367.84|370.64|367.84|370.64|367.84|0
1632186530000|2021-09-21 01:08:50|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632186540000|2021-09-21 01:09:00|370.57|367.77|370.64|367.84|370.64|367.84|370.5|367.7|0
1632186550000|2021-09-21 01:09:10|370.79|367.99|370.79|367.99|370.79|367.99|370.79|367.99|0
1632186560000|2021-09-21 01:09:20|370.93|368.13|370.79|367.99|370.93|368.13|370.79|367.99|0
1632186570000|2021-09-21 01:09:30|370.93|368.13|371.08|368.28|371.08|368.28|370.93|368.13|0
1632186580000|2021-09-21 01:09:40|371.15|368.35|371.15|368.35|371.22|368.42|371.08|368.28|0
1632186590000|2021-09-21 01:09:50|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1632186600000|2021-09-21 01:10:00|371.22|368.42|371.37|368.57|371.37|368.57|371.22|368.42|0
1632186620000|2021-09-21 01:10:20|371.22|368.42|371.08|368.28|371.22|368.42|371.08|368.28|0
1632186630000|2021-09-21 01:10:30|371.22|368.42|371.37|368.57|371.37|368.57|371.22|368.42|0
1632186650000|2021-09-21 01:10:50|371.22|368.42|371.37|368.57|371.37|368.57|371.22|368.42|0
1632186660000|2021-09-21 01:11:00|371.51|368.71|371.81|369.01|371.81|369.01|371.51|368.71|0
1632186670000|2021-09-21 01:11:10|371.95|369.15|371.81|369.01|371.95|369.15|371.66|368.86|0
1632186680000|2021-09-21 01:11:20|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1632186690000|2021-09-21 01:11:30|371.66|368.86|371.95|369.15|371.95|369.15|371.66|368.86|0
1632186710000|2021-09-21 01:11:50|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1632186720000|2021-09-21 01:12:00|372.24|369.44|372.39|369.59|372.39|369.59|372.24|369.44|0
1632186730000|2021-09-21 01:12:10|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1632186740000|2021-09-21 01:12:20|372.31|369.51|372.24|369.44|372.31|369.51|372.1|369.3|0
1632186750000|2021-09-21 01:12:30|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1632186760000|2021-09-21 01:12:40|372.24|369.44|372.24|369.44|372.31|369.51|372.24|369.44|0
1632186770000|2021-09-21 01:12:50|372.1|369.3|372.39|369.59|372.39|369.59|372.1|369.3|0
1632186780000|2021-09-21 01:13:00|372.31|369.51|372.24|369.44|372.39|369.59|372.24|369.44|0
1632186800000|2021-09-21 01:13:20|372.1|369.3|372.24|369.44|372.24|369.44|372.1|369.3|0
1632186810000|2021-09-21 01:13:30|372.17|369.37|372.1|369.3|372.17|369.37|372.1|369.3|0
1632186820000|2021-09-21 01:13:40|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1632186830000|2021-09-21 01:13:50|372.39|369.59|372.39|369.59|372.39|369.59|372.24|369.44|0
1632186840000|2021-09-21 01:14:00|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1632186870000|2021-09-21 01:14:30|372.1|369.3|372.1|369.3|372.17|369.37|372.1|369.3|0
1632186880000|2021-09-21 01:14:40|372.24|369.44|372.1|369.3|372.24|369.44|372.1|369.3|0
1632186890000|2021-09-21 01:14:50|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1632186900000|2021-09-21 01:15:00|371.8|369|371.95|369.15|371.95|369.15|371.8|369|0
1632186910000|2021-09-21 01:15:10|372.1|369.3|371.95|369.15|372.1|369.3|371.95|369.15|0
1632186920000|2021-09-21 01:15:20|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1632186930000|2021-09-21 01:15:30|372.24|369.44|372.39|369.59|372.39|369.59|372.1|369.3|0
1632186940000|2021-09-21 01:15:40|372.24|369.44|372.53|369.73|372.53|369.73|372.24|369.44|0
1632186950000|2021-09-21 01:15:50|372.39|369.59|372.24|369.44|372.39|369.59|372.24|369.44|0
1632186960000|2021-09-21 01:16:00|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1632186970000|2021-09-21 01:16:10|372.1|369.3|371.95|369.15|372.1|369.3|371.95|369.15|0
1632186980000|2021-09-21 01:16:20|371.8|369|371.66|368.86|371.8|369|371.66|368.86|0
1632186990000|2021-09-21 01:16:30|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1632187000000|2021-09-21 01:16:40|371.66|368.86|371.66|368.86|371.8|369|371.66|368.86|0
1632187010000|2021-09-21 01:16:50|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1632187020000|2021-09-21 01:17:00|371.66|368.86|371.07|368.27|371.66|368.86|371.07|368.27|0
1632187030000|2021-09-21 01:17:10|371.22|368.42|371.37|368.57|371.37|368.57|371.22|368.42|0
1632187050000|2021-09-21 01:17:30|371.22|368.42|371.22|368.42|371.22|368.42|371.07|368.27|0
1632187060000|2021-09-21 01:17:40|371.07|368.27|371.14|368.34|371.14|368.34|371.07|368.27|0
1632187070000|2021-09-21 01:17:50|371.07|368.27|371.37|368.57|371.51|368.71|371.07|368.27|0
1632187080000|2021-09-21 01:18:00|371.51|368.71|371.37|368.57|371.51|368.71|371.37|368.57|0
1632187090000|2021-09-21 01:18:10|371.44|368.64|371.22|368.42|371.51|368.71|371.22|368.42|0
1632187100000|2021-09-21 01:18:20|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1632187110000|2021-09-21 01:18:30|371|368.2|371.14|368.34|371.14|368.34|371|368.2|0
1632187120000|2021-09-21 01:18:40|371.22|368.42|371.22|368.42|371.22|368.42|371.07|368.27|0
1632187130000|2021-09-21 01:18:50|371.14|368.34|371.07|368.27|371.14|368.34|371.07|368.27|0
1632187140000|2021-09-21 01:19:00|370.93|368.13|371.07|368.27|371.07|368.27|370.93|368.13|0
1632187150000|2021-09-21 01:19:10|371.22|368.42|371|368.2|371.22|368.42|371|368.2|0
1632187160000|2021-09-21 01:19:20|370.93|368.13|371.07|368.27|371.07|368.27|370.93|368.13|0
1632187170000|2021-09-21 01:19:30|371.22|368.42|371.14|368.34|371.22|368.42|371.07|368.27|0
1632187180000|2021-09-21 01:19:40|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1632187190000|2021-09-21 01:19:50|371.29|368.49|371.36|368.56|371.36|368.56|371.29|368.49|0
1632187200000|2021-09-21 01:20:00|371.8|369|371.95|369.15|371.95|369.15|371.8|369|0
1632187210000|2021-09-21 01:20:10|371.8|369|371.87|369.07|371.87|369.07|371.8|369|0
1632187220000|2021-09-21 01:20:20|371.8|369|372.09|369.29|372.09|369.29|371.8|369|0
1632187230000|2021-09-21 01:20:30|371.95|369.15|372.09|369.29|372.09|369.29|371.95|369.15|0
1632187240000|2021-09-21 01:20:40|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1632187250000|2021-09-21 01:20:50|371.8|369|371.8|369|371.8|369|371.8|369|0
1632187260000|2021-09-21 01:21:00|371.66|368.86|371.8|369|371.8|369|371.66|368.86|0
1632187270000|2021-09-21 01:21:10|371.95|369.15|372.09|369.29|372.09|369.29|371.95|369.15|0
1632187280000|2021-09-21 01:21:20|372.24|369.44|372.24|369.44|372.38|369.58|372.24|369.44|0
1632187290000|2021-09-21 01:21:30|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1632187300000|2021-09-21 01:21:40|372.24|369.44|372.24|369.44|372.24|369.44|372.09|369.29|0
1632187310000|2021-09-21 01:21:50|372.16|369.36|372.24|369.44|372.24|369.44|372.16|369.36|0
1632187320000|2021-09-21 01:22:00|372.16|369.36|372.09|369.29|372.24|369.44|372.09|369.29|0
1632187330000|2021-09-21 01:22:10|372.02|369.22|371.66|368.86|372.02|369.22|371.51|368.71|0
1632187340000|2021-09-21 01:22:20|371.51|368.71|371.36|368.56|371.51|368.71|371.36|368.56|0
1632187350000|2021-09-21 01:22:30|371.51|368.71|371.36|368.56|371.51|368.71|371.36|368.56|0
1632187360000|2021-09-21 01:22:40|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1632187370000|2021-09-21 01:22:50|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1632187380000|2021-09-21 01:23:00|371.29|368.49|371.22|368.42|371.29|368.49|371.22|368.42|0
1632187390000|2021-09-21 01:23:10|371.07|368.27|370.93|368.13|371.07|368.27|370.93|368.13|0
1632187400000|2021-09-21 01:23:20|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1632187410000|2021-09-21 01:23:30|370.49|367.69|370.49|367.69|370.63|367.83|370.49|367.69|0
1632187420000|2021-09-21 01:23:40|370.56|367.76|370.49|367.69|370.63|367.83|370.49|367.69|0
1632187430000|2021-09-21 01:23:50|370.34|367.54|370.34|367.54|370.49|367.69|370.34|367.54|0
1632187440000|2021-09-21 01:24:00|370.2|367.4|369.76|366.96|370.2|367.4|369.76|366.96|0
1632187450000|2021-09-21 01:24:10|369.91|367.11|370.05|367.25|370.05|367.25|369.91|367.11|0
1632187460000|2021-09-21 01:24:20|369.91|367.11|370.05|367.25|370.05|367.25|369.91|367.11|0
1632187470000|2021-09-21 01:24:30|369.98|367.18|370.05|367.25|370.05|367.25|369.98|367.18|0
1632187480000|2021-09-21 01:24:40|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1632187490000|2021-09-21 01:24:50|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1632187500000|2021-09-21 01:25:00|370.49|367.69|370.63|367.83|370.63|367.83|370.34|367.54|0
1632187510000|2021-09-21 01:25:10|370.78|367.98|371.07|368.27|371.07|368.27|370.78|367.98|0
1632187520000|2021-09-21 01:25:20|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1632187530000|2021-09-21 01:25:30|371.36|368.56|371.36|368.56|371.36|368.56|371.29|368.49|0
1632187540000|2021-09-21 01:25:40|371.22|368.42|371.51|368.71|371.51|368.71|371.22|368.42|0
1632187550000|2021-09-21 01:25:50|371.36|368.56|371.65|368.85|371.65|368.85|371.36|368.56|0
1632187560000|2021-09-21 01:26:00|371.8|369|371.8|369|371.8|369|371.72|368.92|0
1632187570000|2021-09-21 01:26:10|371.95|369.15|371.87|369.07|371.95|369.15|371.8|369|0
1632187580000|2021-09-21 01:26:20|372.09|369.29|371.8|369|372.09|369.29|371.8|369|0
1632187590000|2021-09-21 01:26:30|371.65|368.85|371.51|368.71|371.65|368.85|371.51|368.71|0
1632187600000|2021-09-21 01:26:40|371.43|368.63|371.51|368.71|371.51|368.71|371.43|368.63|0
1632187610000|2021-09-21 01:26:50|371.65|368.85|371.58|368.78|371.72|368.92|371.58|368.78|0
1632187620000|2021-09-21 01:27:00|371.65|368.85|371.8|369|371.8|369|371.65|368.85|0
1632187630000|2021-09-21 01:27:10|371.72|368.92|371.65|368.85|371.8|369|371.65|368.85|0
1632187640000|2021-09-21 01:27:20|371.72|368.92|371.8|369|371.8|369|371.65|368.85|0
1632187650000|2021-09-21 01:27:30|371.72|368.92|371.51|368.71|371.72|368.92|371.51|368.71|0
1632187660000|2021-09-21 01:27:40|371.65|368.85|371.58|368.78|371.65|368.85|371.58|368.78|0
1632187670000|2021-09-21 01:27:50|371.65|368.85|371.51|368.71|371.65|368.85|371.51|368.71|0
1632187680000|2021-09-21 01:28:00|371.65|368.85|371.58|368.78|371.65|368.85|371.51|368.71|0
1632187690000|2021-09-21 01:28:10|371.65|368.85|371.58|368.78|371.65|368.85|371.58|368.78|0
1632187700000|2021-09-21 01:28:20|371.65|368.85|371.51|368.71|371.65|368.85|371.51|368.71|0
1632187710000|2021-09-21 01:28:30|371.43|368.63|371.36|368.56|371.43|368.63|371.36|368.56|0
1632187730000|2021-09-21 01:28:50|371.29|368.49|371.36|368.56|371.36|368.56|371.22|368.42|0
1632187740000|2021-09-21 01:29:00|371.22|368.42|371.36|368.56|371.36|368.56|371.22|368.42|0
1632187750000|2021-09-21 01:29:10|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1632187760000|2021-09-21 01:29:20|371.07|368.27|370.78|367.98|371.07|368.27|370.78|367.98|0
1632187770000|2021-09-21 01:29:30|370.7|367.9|370.63|367.83|370.78|367.98|370.63|367.83|0
1632187780000|2021-09-21 01:29:40|370.78|367.98|370.63|367.83|370.78|367.98|370.63|367.83|0
1632187800000|2021-09-21 01:30:00|370.49|367.69|370.2|367.4|370.49|367.69|370.2|367.4|0
1632187810000|2021-09-21 01:30:10|370.41|367.61|370.34|367.54|370.41|367.61|370.2|367.4|0
1632187820000|2021-09-21 01:30:20|370.2|367.4|370.12|367.32|370.2|367.4|370.05|367.25|0
1632187830000|2021-09-21 01:30:30|370.05|367.25|369.76|366.96|370.05|367.25|369.76|366.96|0
1632187840000|2021-09-21 01:30:40|369.61|366.81|369.47|366.67|369.61|366.81|369.39|366.59|0
1632187850000|2021-09-21 01:30:50|369.61|366.81|369.18|366.38|369.61|366.81|369.18|366.38|0
1632187860000|2021-09-21 01:31:00|368.96|366.16|368.6|365.8|368.96|366.16|368.6|365.8|0
1632187870000|2021-09-21 01:31:10|368.45|365.65|368.67|365.87|368.67|365.87|368.45|365.65|0
1632187880000|2021-09-21 01:31:20|368.74|365.94|368.6|365.8|368.81|366.01|368.6|365.8|0
1632187890000|2021-09-21 01:31:30|368.31|365.51|368.31|365.51|368.31|365.51|368.31|365.51|0
1632187900000|2021-09-21 01:31:40|368.16|365.36|368.31|365.51|368.31|365.51|368.16|365.36|0
1632187910000|2021-09-21 01:31:50|368.45|365.65|368.45|365.65|368.6|365.8|368.31|365.51|0
1632187920000|2021-09-21 01:32:00|368.6|365.8|368.6|365.8|368.74|365.94|368.6|365.8|0
1632187930000|2021-09-21 01:32:10|368.74|365.94|368.74|365.94|368.89|366.09|368.67|365.87|0
1632187940000|2021-09-21 01:32:20|368.89|366.09|368.89|366.09|368.89|366.09|368.89|366.09|0
1632187950000|2021-09-21 01:32:30|369.03|366.23|368.89|366.09|369.03|366.23|368.74|365.94|0
1632187960000|2021-09-21 01:32:40|369.03|366.23|369.03|366.23|369.03|366.23|368.89|366.09|0
1632187970000|2021-09-21 01:32:50|368.96|366.16|369.03|366.23|369.03|366.23|368.89|366.09|0
1632187980000|2021-09-21 01:33:00|369.47|366.67|369.32|366.52|369.47|366.67|369.18|366.38|0
1632187990000|2021-09-21 01:33:10|369.47|366.67|369.76|366.96|369.76|366.96|369.32|366.52|0
1632188000000|2021-09-21 01:33:20|369.9|367.1|369.9|367.1|369.9|367.1|369.76|366.96|0
1632188010000|2021-09-21 01:33:30|369.83|367.03|370.05|367.25|370.05|367.25|369.83|367.03|0
1632188020000|2021-09-21 01:33:40|369.9|367.1|369.76|366.96|370.05|367.25|369.76|366.96|0
1632188030000|2021-09-21 01:33:50|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1632188040000|2021-09-21 01:34:00|370.05|367.25|370.55|367.75|370.55|367.75|370.05|367.25|0
1632188050000|2021-09-21 01:34:10|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1632188060000|2021-09-21 01:34:20|370.48|367.68|371.07|368.27|371.07|368.27|370.48|367.68|0
1632188070000|2021-09-21 01:34:30|371.14|368.34|371.28|368.48|371.5|368.7|371.14|368.34|0
1632188080000|2021-09-21 01:34:40|371.36|368.56|371.36|368.56|371.36|368.56|371.36|368.56|0
1632188090000|2021-09-21 01:34:50|371.14|368.34|371.07|368.27|371.14|368.34|370.92|368.12|0
1632188100000|2021-09-21 01:35:00|371.21|368.41|371.65|368.85|371.8|369|371.21|368.41|0
1632188110000|2021-09-21 01:35:10|371.5|368.7|372.23|369.43|372.23|369.43|371.5|368.7|0
1632188120000|2021-09-21 01:35:20|372.09|369.29|372.38|369.58|372.38|369.58|372.09|369.29|0
1632188130000|2021-09-21 01:35:30|372.23|369.43|371.94|369.14|372.23|369.43|371.94|369.14|0
1632188140000|2021-09-21 01:35:40|371.8|369|371.94|369.14|371.94|369.14|371.8|369|0
1632188150000|2021-09-21 01:35:50|371.8|369|371.36|368.56|371.8|369|371.36|368.56|0
1632188160000|2021-09-21 01:36:00|371.21|368.41|370.92|368.12|371.21|368.41|370.92|368.12|0
1632188170000|2021-09-21 01:36:10|370.63|367.83|370.63|367.83|370.78|367.98|370.63|367.83|0
1632188180000|2021-09-21 01:36:20|370.7|367.9|370.63|367.83|370.7|367.9|370.63|367.83|0
1632188190000|2021-09-21 01:36:30|370.78|367.98|370.48|367.68|370.78|367.98|370.48|367.68|0
1632188200000|2021-09-21 01:36:40|370.26|367.46|370.34|367.54|370.34|367.54|370.05|367.25|0
1632188210000|2021-09-21 01:36:50|370.19|367.39|370.19|367.39|370.19|367.39|370.05|367.25|0
1632188220000|2021-09-21 01:37:00|369.76|366.96|370.05|367.25|370.05|367.25|369.76|366.96|0
1632188230000|2021-09-21 01:37:10|369.9|367.1|369.76|366.96|369.9|367.1|369.61|366.81|0
1632188240000|2021-09-21 01:37:20|369.61|366.81|369.47|366.67|369.61|366.81|369.47|366.67|0
1632188250000|2021-09-21 01:37:30|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1632188260000|2021-09-21 01:37:40|369.47|366.67|369.61|366.81|369.61|366.81|369.47|366.67|0
1632188270000|2021-09-21 01:37:50|369.47|366.67|369.03|366.23|369.47|366.67|369.03|366.23|0
1632188280000|2021-09-21 01:38:00|368.88|366.08|368.74|365.94|368.88|366.08|368.74|365.94|0
1632188290000|2021-09-21 01:38:10|368.88|366.08|368.74|365.94|368.88|366.08|368.74|365.94|0
1632188300000|2021-09-21 01:38:20|368.88|366.08|368.74|365.94|368.88|366.08|368.74|365.94|0
1632188310000|2021-09-21 01:38:30|368.59|365.79|368.16|365.36|368.59|365.79|368.16|365.36|0
1632188320000|2021-09-21 01:38:40|368.3|365.5|368.01|365.21|368.3|365.5|367.72|364.92|0
1632188330000|2021-09-21 01:38:50|368.16|365.36|368.16|365.36|368.16|365.36|368.01|365.21|0
1632188340000|2021-09-21 01:39:00|368.01|365.21|368.3|365.5|368.45|365.65|368.01|365.21|0
1632188350000|2021-09-21 01:39:10|368.59|365.79|368.74|365.94|368.74|365.94|368.59|365.79|0
1632188360000|2021-09-21 01:39:20|368.66|365.86|369.03|366.23|369.03|366.23|368.66|365.86|0
1632188370000|2021-09-21 01:39:30|369.17|366.37|369.17|366.37|369.17|366.37|369.1|366.3|0
1632188380000|2021-09-21 01:39:40|368.88|366.08|368.88|366.08|369.03|366.23|368.88|366.08|0
1632188390000|2021-09-21 01:39:50|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1632188400000|2021-09-21 01:40:00|368.95|366.15|369.17|366.37|369.17|366.37|368.95|366.15|0
1632188410000|2021-09-21 01:40:10|369.32|366.52|369.24|366.44|369.32|366.52|369.24|366.44|0
1632188420000|2021-09-21 01:40:20|369.1|366.3|369.46|366.66|369.46|366.66|369.1|366.3|0
1632188430000|2021-09-21 01:40:30|369.32|366.52|369.75|366.95|369.76|366.96|369.32|366.52|0
1632188440000|2021-09-21 01:40:40|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1632188450000|2021-09-21 01:40:50|370.05|367.25|369.75|366.95|370.19|367.39|369.75|366.95|0
1632188460000|2021-09-21 01:41:00|369.61|366.81|369.32|366.52|369.61|366.81|369.32|366.52|0
1632188470000|2021-09-21 01:41:10|369.17|366.37|368.88|366.08|369.17|366.37|368.88|366.08|0
1632188480000|2021-09-21 01:41:20|369.03|366.23|369.46|366.66|369.46|366.66|369.03|366.23|0
1632188490000|2021-09-21 01:41:30|369.39|366.59|369.39|366.59|369.46|366.66|369.32|366.52|0
1632188500000|2021-09-21 01:41:40|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1632188510000|2021-09-21 01:41:50|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1632188520000|2021-09-21 01:42:00|369.46|366.66|369.53|366.73|369.61|366.81|369.46|366.66|0
1632188530000|2021-09-21 01:42:10|369.46|366.66|369.61|366.81|369.61|366.81|369.46|366.66|0
1632188540000|2021-09-21 01:42:20|369.75|366.95|369.9|367.1|369.9|367.1|369.75|366.95|0
1632188550000|2021-09-21 01:42:30|369.75|366.95|370.11|367.31|370.19|367.39|369.75|366.95|0
1632188560000|2021-09-21 01:42:40|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1632188570000|2021-09-21 01:42:50|370.34|367.54|370.63|367.83|370.63|367.83|370.34|367.54|0
1632188580000|2021-09-21 01:43:00|370.77|367.97|370.41|367.61|370.77|367.97|370.41|367.61|0
1632188590000|2021-09-21 01:43:10|370.48|367.68|370.77|367.97|370.77|367.97|370.48|367.68|0
1632188600000|2021-09-21 01:43:20|370.63|367.83|370.48|367.68|370.63|367.83|370.48|367.68|0
1632188610000|2021-09-21 01:43:30|370.63|367.83|370.48|367.68|370.63|367.83|370.48|367.68|0
1632188620000|2021-09-21 01:43:40|370.63|367.83|370.48|367.68|370.63|367.83|370.48|367.68|0
1632188630000|2021-09-21 01:43:50|370.34|367.54|370.26|367.46|370.34|367.54|370.19|367.39|0
1632188640000|2021-09-21 01:44:00|370.48|367.68|370.34|367.54|370.48|367.68|370.34|367.54|0
1632188650000|2021-09-21 01:44:10|370.19|367.39|369.97|367.17|370.19|367.39|369.97|367.17|0
1632188660000|2021-09-21 01:44:20|369.9|367.1|370.19|367.39|370.19|367.39|369.9|367.1|0
1632188670000|2021-09-21 01:44:30|370.34|367.54|370.19|367.39|370.34|367.54|370.04|367.24|0
1632188680000|2021-09-21 01:44:40|370.04|367.24|370.34|367.54|370.34|367.54|370.04|367.24|0
1632188690000|2021-09-21 01:44:50|370.48|367.68|370.48|367.68|370.48|367.68|370.4|367.6|0
1632188700000|2021-09-21 01:45:00|370.34|367.54|370.19|367.39|370.34|367.54|370.04|367.24|0
1632188710000|2021-09-21 01:45:10|370.04|367.24|370.04|367.24|370.19|367.39|370.04|367.24|0
1632188720000|2021-09-21 01:45:20|369.9|367.1|370.19|367.39|370.19|367.39|369.75|366.95|0
1632188730000|2021-09-21 01:45:30|370.33|367.53|370.48|367.68|370.48|367.68|370.33|367.53|0
1632188740000|2021-09-21 01:45:40|370.33|367.53|370.48|367.68|370.48|367.68|370.33|367.53|0
1632188750000|2021-09-21 01:45:50|370.63|367.83|370.77|367.97|370.77|367.97|370.63|367.83|0
1632188760000|2021-09-21 01:46:00|370.63|367.83|370.92|368.12|370.92|368.12|370.63|367.83|0
1632188770000|2021-09-21 01:46:10|370.84|368.04|370.63|367.83|370.84|368.04|370.63|367.83|0
1632188780000|2021-09-21 01:46:20|370.7|367.9|371.21|368.41|371.21|368.41|370.7|367.9|0
1632188790000|2021-09-21 01:46:30|371.13|368.33|371.21|368.41|371.21|368.41|371.06|368.26|0
1632188800000|2021-09-21 01:46:40|371.28|368.48|371.21|368.41|371.28|368.48|371.21|368.41|0
1632188810000|2021-09-21 01:46:50|371.06|368.26|371.06|368.26|371.06|368.26|370.99|368.19|0
1632188820000|2021-09-21 01:47:00|371.21|368.41|371.21|368.41|371.28|368.48|371.21|368.41|0
1632188830000|2021-09-21 01:47:10|371.35|368.55|372.08|369.28|372.08|369.28|371.35|368.55|0
1632188840000|2021-09-21 01:47:20|372.23|369.43|372.23|369.43|372.23|369.43|372.08|369.28|0
1632188850000|2021-09-21 01:47:30|372.08|369.28|372.15|369.35|372.15|369.35|372.08|369.28|0
1632188860000|2021-09-21 01:47:40|372.08|369.28|371.94|369.14|372.08|369.28|371.94|369.14|0
1632188870000|2021-09-21 01:47:50|372.08|369.28|371.94|369.14|372.08|369.28|371.94|369.14|0
1632188880000|2021-09-21 01:48:00|372.08|369.28|372.37|369.57|372.37|369.57|372.08|369.28|0
1632188890000|2021-09-21 01:48:10|372.23|369.43|372.37|369.57|372.37|369.57|372.23|369.43|0
1632188900000|2021-09-21 01:48:20|372.23|369.43|372.52|369.72|372.52|369.72|372.23|369.43|0
1632188910000|2021-09-21 01:48:30|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1632188930000|2021-09-21 01:48:50|372.3|369.5|372.23|369.43|372.3|369.5|372.23|369.43|0
1632188940000|2021-09-21 01:49:00|372.52|369.72|372.67|369.87|372.67|369.87|372.52|369.72|0
1632188950000|2021-09-21 01:49:10|372.81|370.01|372.81|370.01|372.81|370.01|372.67|369.87|0
1632188960000|2021-09-21 01:49:20|372.88|370.08|373.1|370.3|373.1|370.3|372.81|370.01|0
1632188970000|2021-09-21 01:49:30|373.03|370.23|372.96|370.16|373.25|370.45|372.96|370.16|0
1632188980000|2021-09-21 01:49:40|372.88|370.08|372.81|370.01|372.88|370.08|372.81|370.01|0
1632188990000|2021-09-21 01:49:50|372.96|370.16|372.96|370.16|372.96|370.16|372.96|370.16|0
1632189000000|2021-09-21 01:50:00|373.1|370.3|373.1|370.3|373.25|370.45|373.1|370.3|0
1632189010000|2021-09-21 01:50:10|372.96|370.16|372.81|370.01|372.96|370.16|372.81|370.01|0
1632189020000|2021-09-21 01:50:20|373.1|370.3|372.96|370.16|373.1|370.3|372.96|370.16|0
1632189030000|2021-09-21 01:50:30|372.81|370.01|372.96|370.16|372.96|370.16|372.81|370.01|0
1632189040000|2021-09-21 01:50:40|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1632189050000|2021-09-21 01:50:50|372.96|370.16|372.81|370.01|372.96|370.16|372.81|370.01|0
1632189060000|2021-09-21 01:51:00|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1632189070000|2021-09-21 01:51:10|372.52|369.72|372.52|369.72|372.66|369.86|372.52|369.72|0
1632189080000|2021-09-21 01:51:20|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1632189090000|2021-09-21 01:51:30|372.23|369.43|372.08|369.28|372.23|369.43|372.08|369.28|0
1632189100000|2021-09-21 01:51:40|372.23|369.43|372.08|369.28|372.23|369.43|372.08|369.28|0
1632189110000|2021-09-21 01:51:50|372.23|369.43|372.37|369.57|372.37|369.57|372.23|369.43|0
1632189120000|2021-09-21 01:52:00|372.23|369.43|372.08|369.28|372.23|369.43|372.08|369.28|0
1632189130000|2021-09-21 01:52:10|372.23|369.43|372.66|369.86|372.66|369.86|372.23|369.43|0
1632189140000|2021-09-21 01:52:20|372.81|370.01|372.66|369.86|372.88|370.08|372.66|369.86|0
1632189150000|2021-09-21 01:52:30|372.52|369.72|372.66|369.86|372.66|369.86|372.52|369.72|0
1632189160000|2021-09-21 01:52:40|372.52|369.72|372.66|369.86|372.66|369.86|372.52|369.72|0
1632189170000|2021-09-21 01:52:50|372.52|369.72|372.37|369.57|372.52|369.72|372.37|369.57|0
1632189180000|2021-09-21 01:53:00|372.52|369.72|372.66|369.86|372.66|369.86|372.52|369.72|0
1632189190000|2021-09-21 01:53:10|372.52|369.72|372.37|369.57|372.52|369.72|372.23|369.43|0
1632189200000|2021-09-21 01:53:20|372.3|369.5|372.23|369.43|372.3|369.5|372.23|369.43|0
1632189210000|2021-09-21 01:53:30|372.37|369.57|372.08|369.28|372.37|369.57|372.08|369.28|0
1632189220000|2021-09-21 01:53:40|371.93|369.13|372.15|369.35|372.15|369.35|371.93|369.13|0
1632189230000|2021-09-21 01:53:50|372.23|369.43|372.15|369.35|372.23|369.43|372.08|369.28|0
1632189240000|2021-09-21 01:54:00|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1632189250000|2021-09-21 01:54:10|371.93|369.13|372.08|369.28|372.08|369.28|371.93|369.13|0
1632189260000|2021-09-21 01:54:20|371.93|369.13|372.08|369.28|372.08|369.28|371.93|369.13|0
1632189280000|2021-09-21 01:54:40|371.79|368.99|371.79|368.99|371.93|369.13|371.79|368.99|0
1632189290000|2021-09-21 01:54:50|371.57|368.77|371.64|368.84|371.64|368.84|371.57|368.77|0
1632189300000|2021-09-21 01:55:00|371.57|368.77|371.79|368.99|371.79|368.99|371.57|368.77|0
1632189310000|2021-09-21 01:55:10|371.71|368.91|371.79|368.99|371.79|368.99|371.64|368.84|0
1632189320000|2021-09-21 01:55:20|371.64|368.84|371.5|368.7|371.64|368.84|371.5|368.7|0
1632189330000|2021-09-21 01:55:30|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1632189340000|2021-09-21 01:55:40|371.5|368.7|371.35|368.55|371.5|368.7|371.35|368.55|0
1632189350000|2021-09-21 01:55:50|371.2|368.4|371.35|368.55|371.42|368.62|371.2|368.4|0
1632189360000|2021-09-21 01:56:00|371.42|368.62|371.42|368.62|371.5|368.7|371.42|368.62|0
1632189370000|2021-09-21 01:56:10|371.5|368.7|371.35|368.55|371.5|368.7|371.35|368.55|0
1632189380000|2021-09-21 01:56:20|371.2|368.4|371.2|368.4|371.35|368.55|371.2|368.4|0
1632189390000|2021-09-21 01:56:30|371.35|368.55|371.5|368.7|371.5|368.7|371.35|368.55|0
1632189400000|2021-09-21 01:56:40|371.35|368.55|371.35|368.55|371.35|368.55|371.35|368.55|0
1632189410000|2021-09-21 01:56:50|371.42|368.62|371.35|368.55|371.5|368.7|371.35|368.55|0
1632189420000|2021-09-21 01:57:00|371.5|368.7|371.35|368.55|371.5|368.7|371.35|368.55|0
1632189440000|2021-09-21 01:57:20|371.5|368.7|371.35|368.55|371.64|368.84|371.35|368.55|0
1632189450000|2021-09-21 01:57:30|371.49|368.69|371.49|368.69|371.49|368.69|371.35|368.55|0
1632189460000|2021-09-21 01:57:40|371.35|368.55|371.64|368.84|371.64|368.84|371.35|368.55|0
1632189470000|2021-09-21 01:57:50|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1632189480000|2021-09-21 01:58:00|371.64|368.84|372.29|369.49|372.37|369.57|371.64|368.84|0
1632189490000|2021-09-21 01:58:10|372.37|369.57|372.22|369.42|372.52|369.72|372.22|369.42|0
1632189500000|2021-09-21 01:58:20|372.37|369.57|372.37|369.57|372.52|369.72|372.37|369.57|0
1632189510000|2021-09-21 01:58:30|372.22|369.42|372.29|369.49|372.29|369.49|372.22|369.42|0
1632189520000|2021-09-21 01:58:40|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1632189530000|2021-09-21 01:58:50|372.52|369.72|372.52|369.72|372.52|369.72|372.37|369.57|0
1632189540000|2021-09-21 01:59:00|372.37|369.57|372.66|369.86|372.66|369.86|372.37|369.57|0
1632189550000|2021-09-21 01:59:10|372.81|370.01|372.81|370.01|372.81|370.01|372.66|369.86|0
1632189560000|2021-09-21 01:59:20|372.66|369.86|372.81|370.01|372.95|370.15|372.66|369.86|0
1632189570000|2021-09-21 01:59:30|372.95|370.15|372.66|369.86|372.95|370.15|372.66|369.86|0
1632189580000|2021-09-21 01:59:40|372.52|369.72|372.52|369.72|372.52|369.72|372.37|369.57|0
1632189590000|2021-09-21 01:59:50|372.59|369.79|372.52|369.72|372.66|369.86|372.52|369.72|0
1632189600000|2021-09-21 02:00:00|372.66|369.86|372.51|369.71|372.81|370.01|372.51|369.71|0
1632189610000|2021-09-21 02:00:10|372.37|369.57|371.93|369.13|372.37|369.57|371.93|369.13|0
1632189620000|2021-09-21 02:00:20|372.08|369.28|372.22|369.42|372.22|369.42|372|369.2|0
1632189630000|2021-09-21 02:00:30|372.15|369.35|372.51|369.71|372.51|369.71|372.15|369.35|0
1632189640000|2021-09-21 02:00:40|372.66|369.86|372.51|369.71|372.66|369.86|372.51|369.71|0
1632189650000|2021-09-21 02:00:50|372.37|369.57|372.66|369.86|372.66|369.86|372.37|369.57|0
1632189660000|2021-09-21 02:01:00|372.51|369.71|372.58|369.78|372.58|369.78|372.51|369.71|0
1632189670000|2021-09-21 02:01:10|372.51|369.71|372.44|369.64|372.51|369.71|372.44|369.64|0
1632189680000|2021-09-21 02:01:20|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1632189690000|2021-09-21 02:01:30|372.44|369.64|372.22|369.42|372.51|369.71|372.22|369.42|0
1632189700000|2021-09-21 02:01:40|372.29|369.49|372.37|369.57|372.37|369.57|372.22|369.42|0
1632189710000|2021-09-21 02:01:50|372.51|369.71|372.37|369.57|372.51|369.71|372.37|369.57|0
1632189720000|2021-09-21 02:02:00|372.51|369.71|372.66|369.86|372.73|369.93|372.51|369.71|0
1632189730000|2021-09-21 02:02:10|372.51|369.71|372.66|369.86|372.66|369.86|372.51|369.71|0
1632189740000|2021-09-21 02:02:20|372.51|369.71|372.66|369.86|372.66|369.86|372.51|369.71|0
1632189750000|2021-09-21 02:02:30|372.81|370.01|372.95|370.15|373.1|370.3|372.81|370.01|0
1632189760000|2021-09-21 02:02:40|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1632189770000|2021-09-21 02:02:50|372.66|369.86|372.81|370.01|372.81|370.01|372.66|369.86|0
1632189780000|2021-09-21 02:03:00|372.66|369.86|372.66|369.86|372.81|370.01|372.66|369.86|0
1632189790000|2021-09-21 02:03:10|372.58|369.78|372.66|369.86|372.66|369.86|372.58|369.78|0
1632189800000|2021-09-21 02:03:20|372.81|370.01|372.81|370.01|372.95|370.15|372.81|370.01|0
1632189810000|2021-09-21 02:03:30|372.88|370.08|372.66|369.86|372.88|370.08|372.66|369.86|0
1632189820000|2021-09-21 02:03:40|372.73|369.93|372.66|369.86|372.81|370.01|372.66|369.86|0
1632189830000|2021-09-21 02:03:50|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1632189850000|2021-09-21 02:04:10|372.66|369.86|372.66|369.86|372.73|369.93|372.66|369.86|0
1632189860000|2021-09-21 02:04:20|372.81|370.01|372.95|370.15|372.95|370.15|372.81|370.01|0
1632189870000|2021-09-21 02:04:30|372.81|370.01|372.73|369.93|372.81|370.01|372.66|369.86|0
1632189880000|2021-09-21 02:04:40|372.66|369.86|372.58|369.78|372.66|369.86|372.51|369.71|0
1632189890000|2021-09-21 02:04:50|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632189910000|2021-09-21 02:05:10|372.66|369.86|372.8|370|372.8|370|372.66|369.86|0
1632189920000|2021-09-21 02:05:20|372.95|370.15|373.1|370.3|373.1|370.3|372.95|370.15|0
1632189930000|2021-09-21 02:05:30|373.24|370.44|373.54|370.74|373.54|370.74|373.24|370.44|0
1632189940000|2021-09-21 02:05:40|373.39|370.59|373.24|370.44|373.39|370.59|373.24|370.44|0
1632189950000|2021-09-21 02:05:50|373.1|370.3|372.95|370.15|373.24|370.44|372.95|370.15|0
1632189960000|2021-09-21 02:06:00|373.02|370.22|373.1|370.3|373.17|370.37|373.02|370.22|0
1632189970000|2021-09-21 02:06:10|372.95|370.15|373.1|370.3|373.1|370.3|372.95|370.15|0
1632189980000|2021-09-21 02:06:20|372.95|370.15|372.95|370.15|373.1|370.3|372.95|370.15|0
1632189990000|2021-09-21 02:06:30|372.8|370|372.66|369.86|372.8|370|372.66|369.86|0
1632190000000|2021-09-21 02:06:40|372.73|369.93|372.37|369.57|372.73|369.93|372.37|369.57|0
1632190010000|2021-09-21 02:06:50|372.22|369.42|372.22|369.42|372.29|369.49|372.22|369.42|0
1632190020000|2021-09-21 02:07:00|372.37|369.57|372.07|369.27|372.37|369.57|372.07|369.27|0
1632190030000|2021-09-21 02:07:10|371.93|369.13|372.22|369.42|372.29|369.49|371.93|369.13|0
1632190040000|2021-09-21 02:07:20|372.37|369.57|372.51|369.71|372.51|369.71|372.37|369.57|0
1632190050000|2021-09-21 02:07:30|372.44|369.64|372.37|369.57|372.44|369.64|372.37|369.57|0
1632190060000|2021-09-21 02:07:40|372.66|369.86|372.66|369.86|372.66|369.86|372.58|369.78|0
1632190070000|2021-09-21 02:07:50|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632190080000|2021-09-21 02:08:00|372.66|369.86|372.51|369.71|372.66|369.86|372.51|369.71|0
1632190090000|2021-09-21 02:08:10|372.44|369.64|372.66|369.86|372.66|369.86|372.44|369.64|0
1632190100000|2021-09-21 02:08:20|372.58|369.78|372.44|369.64|372.58|369.78|372.44|369.64|0
1632190110000|2021-09-21 02:08:30|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1632190120000|2021-09-21 02:08:40|372.51|369.71|372.44|369.64|372.51|369.71|372.44|369.64|0
1632190130000|2021-09-21 02:08:50|372.37|369.57|372.51|369.71|372.51|369.71|372.37|369.57|0
1632190140000|2021-09-21 02:09:00|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1632190150000|2021-09-21 02:09:10|372.51|369.71|372.51|369.71|372.51|369.71|372.44|369.64|0
1632190160000|2021-09-21 02:09:20|372.37|369.57|372.37|369.57|372.44|369.64|372.37|369.57|0
1632190170000|2021-09-21 02:09:30|372.51|369.71|372.44|369.64|372.51|369.71|372.44|369.64|0
1632190180000|2021-09-21 02:09:40|372.37|369.57|372.51|369.71|372.51|369.71|372.22|369.42|0
1632190190000|2021-09-21 02:09:50|372.37|369.57|372.44|369.64|372.51|369.71|372.36|369.56|0
1632190200000|2021-09-21 02:10:00|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632190210000|2021-09-21 02:10:10|372.66|369.86|372.51|369.71|372.66|369.86|372.51|369.71|0
1632190220000|2021-09-21 02:10:20|372.66|369.86|372.58|369.78|372.66|369.86|372.58|369.78|0
1632190230000|2021-09-21 02:10:30|372.66|369.86|372.66|369.86|372.8|370|372.66|369.86|0
1632190240000|2021-09-21 02:10:40|372.73|369.93|372.95|370.15|372.95|370.15|372.66|369.86|0
1632190250000|2021-09-21 02:10:50|373.02|370.22|372.95|370.15|373.09|370.29|372.95|370.15|0
1632190260000|2021-09-21 02:11:00|373.02|370.22|373.09|370.29|373.16|370.36|373.02|370.22|0
1632190270000|2021-09-21 02:11:10|373.24|370.44|373.24|370.44|373.39|370.59|373.24|370.44|0
1632190280000|2021-09-21 02:11:20|373.09|370.29|373.39|370.59|373.39|370.59|373.09|370.29|0
1632190300000|2021-09-21 02:11:40|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1632190320000|2021-09-21 02:12:00|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1632190330000|2021-09-21 02:12:10|373.24|370.44|373.39|370.59|373.39|370.59|373.24|370.44|0
1632190340000|2021-09-21 02:12:20|373.24|370.44|373.24|370.44|373.24|370.44|373.24|370.44|0
1632190350000|2021-09-21 02:12:30|373.09|370.29|373.16|370.36|373.24|370.44|373.09|370.29|0
1632190360000|2021-09-21 02:12:40|373.09|370.29|373.09|370.29|373.24|370.44|373.09|370.29|0
1632190370000|2021-09-21 02:12:50|373.16|370.36|373.16|370.36|373.16|370.36|373.09|370.29|0
1632190380000|2021-09-21 02:13:00|373.24|370.44|373.24|370.44|373.24|370.44|373.24|370.44|0
1632190390000|2021-09-21 02:13:10|373.16|370.36|372.95|370.15|373.16|370.36|372.95|370.15|0
1632190410000|2021-09-21 02:13:30|373.09|370.29|373.24|370.44|373.24|370.44|373.09|370.29|0
1632190420000|2021-09-21 02:13:40|373.09|370.29|373.09|370.29|373.16|370.36|373.09|370.29|0
1632190430000|2021-09-21 02:13:50|373.02|370.22|373.09|370.29|373.09|370.29|373.02|370.22|0
1632190440000|2021-09-21 02:14:00|373.24|370.44|373.53|370.73|373.53|370.73|373.24|370.44|0
1632190450000|2021-09-21 02:14:10|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1632190460000|2021-09-21 02:14:20|373.53|370.73|373.39|370.59|373.53|370.73|373.39|370.59|0
1632190470000|2021-09-21 02:14:30|373.24|370.44|373.16|370.36|373.24|370.44|373.16|370.36|0
1632190480000|2021-09-21 02:14:40|373.24|370.44|373.24|370.44|373.24|370.44|373.09|370.29|0
1632190490000|2021-09-21 02:14:50|373.09|370.29|373.24|370.44|373.24|370.44|373.09|370.29|0
1632190500000|2021-09-21 02:15:00|373.09|370.29|373.02|370.22|373.09|370.29|373.02|370.22|0
1632190510000|2021-09-21 02:15:10|372.95|370.15|372.95|370.15|372.95|370.15|372.95|370.15|0
1632190520000|2021-09-21 02:15:20|372.8|370|372.8|370|372.8|370|372.65|369.85|0
1632190530000|2021-09-21 02:15:30|372.95|370.15|372.87|370.07|372.95|370.15|372.87|370.07|0
1632190540000|2021-09-21 02:15:40|372.8|370|372.65|369.85|372.8|370|372.65|369.85|0
1632190550000|2021-09-21 02:15:50|372.8|370|372.65|369.85|372.8|370|372.65|369.85|0
1632190560000|2021-09-21 02:16:00|372.51|369.71|372.87|370.07|372.87|370.07|372.51|369.71|0
1632190570000|2021-09-21 02:16:10|372.95|370.15|372.95|370.15|373.02|370.22|372.95|370.15|0
1632190580000|2021-09-21 02:16:20|373.09|370.29|372.95|370.15|373.09|370.29|372.95|370.15|0
1632190590000|2021-09-21 02:16:30|372.87|370.07|372.95|370.15|372.95|370.15|372.8|370|0
1632190600000|2021-09-21 02:16:40|372.8|370|372.95|370.15|372.95|370.15|372.8|370|0
1632190620000|2021-09-21 02:17:00|373.02|370.22|372.95|370.15|373.02|370.22|372.95|370.15|0
1632190640000|2021-09-21 02:17:20|372.8|370|372.43|369.63|372.8|370|372.43|369.63|0
1632190650000|2021-09-21 02:17:30|372.36|369.56|372.36|369.56|372.36|369.56|372.14|369.34|0
1632190660000|2021-09-21 02:17:40|372.29|369.49|372.22|369.42|372.29|369.49|372.22|369.42|0
1632190670000|2021-09-21 02:17:50|372.36|369.56|372.29|369.49|372.36|369.56|372.29|369.49|0
1632190680000|2021-09-21 02:18:00|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1632190690000|2021-09-21 02:18:10|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632190700000|2021-09-21 02:18:20|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1632190730000|2021-09-21 02:18:50|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632190740000|2021-09-21 02:19:00|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1632190750000|2021-09-21 02:19:10|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632190760000|2021-09-21 02:19:20|372.43|369.63|372.51|369.71|372.51|369.71|372.43|369.63|0
1632190770000|2021-09-21 02:19:30|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1632190780000|2021-09-21 02:19:40|372.51|369.71|372.36|369.56|372.51|369.71|372.36|369.56|0
1632190790000|2021-09-21 02:19:50|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1632190810000|2021-09-21 02:20:10|372.07|369.27|371.92|369.12|372.07|369.27|371.92|369.12|0
1632190820000|2021-09-21 02:20:20|372.07|369.27|372.36|369.56|372.36|369.56|372.07|369.27|0
1632190830000|2021-09-21 02:20:30|372.51|369.71|372.36|369.56|372.51|369.71|372.21|369.41|0
1632190840000|2021-09-21 02:20:40|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632190850000|2021-09-21 02:20:50|372.43|369.63|372.36|369.56|372.51|369.71|372.36|369.56|0
1632190860000|2021-09-21 02:21:00|372.21|369.41|372.07|369.27|372.21|369.41|371.92|369.12|0
1632190870000|2021-09-21 02:21:10|371.92|369.12|371.78|368.98|371.92|369.12|371.78|368.98|0
1632190880000|2021-09-21 02:21:20|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1632190900000|2021-09-21 02:21:40|372.07|369.27|372.21|369.41|372.21|369.41|372.07|369.27|0
1632190910000|2021-09-21 02:21:50|372.36|369.56|372.51|369.71|372.51|369.71|372.36|369.56|0
1632190930000|2021-09-21 02:22:10|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1632190940000|2021-09-21 02:22:20|372.51|369.71|372.65|369.85|372.65|369.85|372.51|369.71|0
1632190950000|2021-09-21 02:22:30|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632190960000|2021-09-21 02:22:40|372.36|369.56|372.51|369.71|372.51|369.71|372.36|369.56|0
1632190970000|2021-09-21 02:22:50|372.58|369.78|372.58|369.78|372.65|369.85|372.51|369.71|0
1632190980000|2021-09-21 02:23:00|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1632190990000|2021-09-21 02:23:10|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1632191000000|2021-09-21 02:23:20|372.43|369.63|372.51|369.71|372.51|369.71|372.43|369.63|0
1632191010000|2021-09-21 02:23:30|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1632191020000|2021-09-21 02:23:40|372.58|369.78|372.51|369.71|372.58|369.78|372.51|369.71|0
1632191030000|2021-09-21 02:23:50|372.65|369.85|372.65|369.85|372.65|369.85|372.58|369.78|0
1632191060000|2021-09-21 02:24:20|372.8|370|372.94|370.14|372.94|370.14|372.8|370|0
1632191070000|2021-09-21 02:24:30|372.8|370|372.87|370.07|372.94|370.14|372.8|370|0
1632191080000|2021-09-21 02:24:40|372.8|370|372.94|370.14|372.94|370.14|372.8|370|0
1632191090000|2021-09-21 02:24:50|372.87|370.07|372.87|370.07|372.87|370.07|372.8|370|0
1632191100000|2021-09-21 02:25:00|372.8|370|372.8|370|372.8|370|372.8|370|0
1632191120000|2021-09-21 02:25:20|372.65|369.85|372.8|370|372.8|370|372.65|369.85|0
1632191130000|2021-09-21 02:25:30|372.87|370.07|372.8|370|372.87|370.07|372.8|370|0
1632191140000|2021-09-21 02:25:40|372.5|369.7|372.5|369.7|372.65|369.85|372.5|369.7|0
1632191150000|2021-09-21 02:25:50|372.57|369.77|372.5|369.7|372.65|369.85|372.5|369.7|0
1632191180000|2021-09-21 02:26:20|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1632191190000|2021-09-21 02:26:30|372.57|369.77|372.57|369.77|372.57|369.77|372.57|369.77|0
1632191200000|2021-09-21 02:26:40|372.5|369.7|372.36|369.56|372.5|369.7|372.36|369.56|0
1632191210000|2021-09-21 02:26:50|372.5|369.7|372.43|369.63|372.5|369.7|372.36|369.56|0
1632191220000|2021-09-21 02:27:00|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1632191230000|2021-09-21 02:27:10|372.65|369.85|372.5|369.7|372.65|369.85|372.5|369.7|0
1632191240000|2021-09-21 02:27:20|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1632191250000|2021-09-21 02:27:30|372.5|369.7|372.57|369.77|372.65|369.85|372.5|369.7|0
1632191260000|2021-09-21 02:27:40|372.5|369.7|372.65|369.85|372.65|369.85|372.5|369.7|0
1632191270000|2021-09-21 02:27:50|372.87|370.07|372.8|370|372.87|370.07|372.8|370|0
1632191280000|2021-09-21 02:28:00|372.94|370.14|373.23|370.43|373.23|370.43|372.94|370.14|0
1632191290000|2021-09-21 02:28:10|373.38|370.58|373.23|370.43|373.38|370.58|373.23|370.43|0
1632191310000|2021-09-21 02:28:30|373.38|370.58|373.38|370.58|373.38|370.58|373.38|370.58|0
1632191320000|2021-09-21 02:28:40|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1632191340000|2021-09-21 02:29:00|373.38|370.58|373.38|370.58|373.38|370.58|373.38|370.58|0
1632191350000|2021-09-21 02:29:10|373.23|370.43|373.09|370.29|373.23|370.43|373.09|370.29|0
1632191360000|2021-09-21 02:29:20|372.94|370.14|373.09|370.29|373.09|370.29|372.94|370.14|0
1632191370000|2021-09-21 02:29:30|372.94|370.14|373.01|370.21|373.01|370.21|372.94|370.14|0
1632191380000|2021-09-21 02:29:40|372.94|370.14|373.09|370.29|373.09|370.29|372.94|370.14|0
1632191390000|2021-09-21 02:29:50|373.23|370.43|373.09|370.29|373.23|370.43|373.09|370.29|0
1632191400000|2021-09-21 02:30:00|373.23|370.43|373.09|370.29|373.23|370.43|373.09|370.29|0
1632191410000|2021-09-21 02:30:10|372.94|370.14|373.01|370.21|373.01|370.21|372.94|370.14|0
1632191420000|2021-09-21 02:30:20|372.94|370.14|372.94|370.14|373.09|370.29|372.94|370.14|0
1632191430000|2021-09-21 02:30:30|373.09|370.29|372.94|370.14|373.09|370.29|372.94|370.14|0
1632191450000|2021-09-21 02:30:50|372.79|369.99|372.86|370.06|372.94|370.14|372.79|369.99|0
1632191460000|2021-09-21 02:31:00|372.94|370.14|372.79|369.99|372.94|370.14|372.79|369.99|0
1632191480000|2021-09-21 02:31:20|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1632191520000|2021-09-21 02:32:00|372.5|369.7|372.36|369.56|372.5|369.7|372.36|369.56|0
1632191540000|2021-09-21 02:32:20|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1632191570000|2021-09-21 02:32:50|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1632191590000|2021-09-21 02:33:10|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1632191600000|2021-09-21 02:33:20|372.21|369.41|372.21|369.41|372.21|369.41|372.06|369.26|0
1632191610000|2021-09-21 02:33:30|372.06|369.26|372.21|369.41|372.21|369.41|372.06|369.26|0
1632191620000|2021-09-21 02:33:40|372.06|369.26|371.92|369.12|372.06|369.26|371.92|369.12|0
1632191630000|2021-09-21 02:33:50|371.77|368.97|371.77|368.97|371.92|369.12|371.77|368.97|0
1632191640000|2021-09-21 02:34:00|371.92|369.12|371.63|368.83|371.92|369.12|371.63|368.83|0
1632191650000|2021-09-21 02:34:10|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1632191660000|2021-09-21 02:34:20|371.7|368.9|371.63|368.83|371.7|368.9|371.63|368.83|0
1632191670000|2021-09-21 02:34:30|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1632191680000|2021-09-21 02:34:40|371.7|368.9|371.63|368.83|371.77|368.97|371.63|368.83|0
1632191690000|2021-09-21 02:34:50|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1632191700000|2021-09-21 02:35:00|371.92|369.12|371.77|368.97|371.92|369.12|371.77|368.97|0
1632191710000|2021-09-21 02:35:10|371.63|368.83|371.77|368.97|371.77|368.97|371.63|368.83|0
1632191720000|2021-09-21 02:35:20|371.63|368.83|371.77|368.97|371.77|368.97|371.63|368.83|0
1632191730000|2021-09-21 02:35:30|371.7|368.9|371.77|368.97|371.77|368.97|371.7|368.9|0
1632191760000|2021-09-21 02:36:00|371.62|368.82|371.77|368.97|371.77|368.97|371.62|368.82|0
1632191770000|2021-09-21 02:36:10|371.92|369.12|371.84|369.04|371.92|369.12|371.84|369.04|0
1632191780000|2021-09-21 02:36:20|371.77|368.97|371.77|368.97|371.92|369.12|371.77|368.97|0
1632191790000|2021-09-21 02:36:30|371.92|369.12|371.92|369.12|371.92|369.12|371.84|369.04|0
1632191800000|2021-09-21 02:36:40|372.06|369.26|371.99|369.19|372.06|369.26|371.99|369.19|0
1632191810000|2021-09-21 02:36:50|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1632191820000|2021-09-21 02:37:00|371.84|369.04|371.92|369.12|371.92|369.12|371.84|369.04|0
1632191830000|2021-09-21 02:37:10|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1632191840000|2021-09-21 02:37:20|371.99|369.19|371.77|368.97|371.99|369.19|371.77|368.97|0
1632191850000|2021-09-21 02:37:30|371.84|369.04|371.77|368.97|371.84|369.04|371.77|368.97|0
1632191860000|2021-09-21 02:37:40|371.99|369.19|372.06|369.26|372.06|369.26|371.99|369.19|0
1632191870000|2021-09-21 02:37:50|372.21|369.41|372.06|369.26|372.21|369.41|372.06|369.26|0
1632191880000|2021-09-21 02:38:00|371.92|369.12|371.92|369.12|371.99|369.19|371.92|369.12|0
1632191910000|2021-09-21 02:38:30|371.84|369.04|371.92|369.12|371.92|369.12|371.84|369.04|0
1632191930000|2021-09-21 02:38:50|371.84|369.04|371.92|369.12|371.92|369.12|371.77|368.97|0
1632191940000|2021-09-21 02:39:00|371.77|368.97|371.62|368.82|371.77|368.97|371.62|368.82|0
1632191950000|2021-09-21 02:39:10|371.77|368.97|371.84|369.04|371.84|369.04|371.77|368.97|0
1632191960000|2021-09-21 02:39:20|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1632191980000|2021-09-21 02:39:40|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1632191990000|2021-09-21 02:39:50|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1632192000000|2021-09-21 02:40:00|371.48|368.68|371.19|368.39|371.48|368.68|371.19|368.39|0
1632192010000|2021-09-21 02:40:10|371.26|368.46|371.19|368.39|371.26|368.46|371.19|368.39|0
1632192020000|2021-09-21 02:40:20|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1632192030000|2021-09-21 02:40:30|371.19|368.39|371.33|368.53|371.33|368.53|371.19|368.39|0
1632192050000|2021-09-21 02:40:50|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1632192060000|2021-09-21 02:41:00|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1632192070000|2021-09-21 02:41:10|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1632192080000|2021-09-21 02:41:20|371.33|368.53|371.48|368.68|371.48|368.68|371.33|368.53|0
1632192090000|2021-09-21 02:41:30|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1632192100000|2021-09-21 02:41:40|371.48|368.68|371.4|368.6|371.48|368.68|371.4|368.6|0
1632192110000|2021-09-21 02:41:50|371.33|368.53|371.55|368.75|371.55|368.75|371.33|368.53|0
1632192120000|2021-09-21 02:42:00|371.48|368.68|371.62|368.82|371.62|368.82|371.48|368.68|0
1632192140000|2021-09-21 02:42:20|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1632192150000|2021-09-21 02:42:30|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1632192170000|2021-09-21 02:42:50|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1632192180000|2021-09-21 02:43:00|371.77|368.97|372.13|369.33|372.13|369.33|371.77|368.97|0
1632192190000|2021-09-21 02:43:10|372.21|369.41|372.06|369.26|372.21|369.41|372.06|369.26|0
1632192200000|2021-09-21 02:43:20|372.21|369.41|372.35|369.55|372.35|369.55|372.21|369.41|0
1632192210000|2021-09-21 02:43:30|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1632192220000|2021-09-21 02:43:40|372.35|369.55|372.42|369.62|372.42|369.62|372.35|369.55|0
1632192230000|2021-09-21 02:43:50|372.5|369.7|372.5|369.7|372.64|369.84|372.5|369.7|0
1632192250000|2021-09-21 02:44:10|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1632192260000|2021-09-21 02:44:20|372.79|369.99|372.71|369.91|372.79|369.99|372.71|369.91|0
1632192270000|2021-09-21 02:44:30|372.64|369.84|372.5|369.7|372.64|369.84|372.5|369.7|0
1632192290000|2021-09-21 02:44:50|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1632192320000|2021-09-21 02:45:20|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1632192330000|2021-09-21 02:45:30|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1632192340000|2021-09-21 02:45:40|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1632192360000|2021-09-21 02:46:00|372.71|369.91|372.79|369.99|372.79|369.99|372.71|369.91|0
1632192380000|2021-09-21 02:46:20|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1632192400000|2021-09-21 02:46:40|373.08|370.28|373|370.2|373.08|370.28|373|370.2|0
1632192410000|2021-09-21 02:46:50|373.08|370.28|373.23|370.43|373.3|370.5|373.08|370.28|0
1632192430000|2021-09-21 02:47:10|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1632192450000|2021-09-21 02:47:30|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1632192460000|2021-09-21 02:47:40|373.08|370.28|373.37|370.57|373.37|370.57|373.08|370.28|0
1632192470000|2021-09-21 02:47:50|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1632192480000|2021-09-21 02:48:00|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1632192490000|2021-09-21 02:48:10|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1632192500000|2021-09-21 02:48:20|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1632192510000|2021-09-21 02:48:30|373.66|370.86|373.52|370.72|373.66|370.86|373.52|370.72|0
1632192520000|2021-09-21 02:48:40|373.59|370.79|373.52|370.72|373.59|370.79|373.52|370.72|0
1632192530000|2021-09-21 02:48:50|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1632192540000|2021-09-21 02:49:00|373.81|371.01|373.96|371.16|373.96|371.16|373.81|371.01|0
1632192550000|2021-09-21 02:49:10|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632192560000|2021-09-21 02:49:20|374.32|371.52|374.1|371.3|374.32|371.52|374.1|371.3|0
1632192570000|2021-09-21 02:49:30|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1632192590000|2021-09-21 02:49:50|374.1|371.3|373.96|371.16|374.1|371.3|373.96|371.16|0
1632192600000|2021-09-21 02:50:00|374.03|371.23|373.96|371.16|374.03|371.23|373.96|371.16|0
1632192620000|2021-09-21 02:50:20|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1632192630000|2021-09-21 02:50:30|373.96|371.16|374.1|371.3|374.1|371.3|373.96|371.16|0
1632192640000|2021-09-21 02:50:40|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1632192650000|2021-09-21 02:50:50|374.1|371.3|373.96|371.16|374.1|371.3|373.96|371.16|0
1632192660000|2021-09-21 02:51:00|374.03|371.23|374.1|371.3|374.1|371.3|373.96|371.16|0
1632192670000|2021-09-21 02:51:10|373.96|371.16|373.81|371.01|373.96|371.16|373.81|371.01|0
1632192680000|2021-09-21 02:51:20|373.88|371.08|373.81|371.01|373.88|371.08|373.81|371.01|0
1632192700000|2021-09-21 02:51:40|373.73|370.93|373.81|371.01|373.81|371.01|373.66|370.86|0
1632192710000|2021-09-21 02:51:50|373.73|370.93|373.81|371.01|373.81|371.01|373.73|370.93|0
1632192740000|2021-09-21 02:52:20|373.66|370.86|373.37|370.57|373.66|370.86|373.37|370.57|0
1632192760000|2021-09-21 02:52:40|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1632192780000|2021-09-21 02:53:00|373.37|370.57|373.22|370.42|373.37|370.57|373.22|370.42|0
1632192790000|2021-09-21 02:53:10|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1632192810000|2021-09-21 02:53:30|373.52|370.72|373.37|370.57|373.52|370.72|373.37|370.57|0
1632192820000|2021-09-21 02:53:40|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1632192850000|2021-09-21 02:54:10|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1632192860000|2021-09-21 02:54:20|373.52|370.72|373.59|370.79|373.59|370.79|373.52|370.72|0
1632192870000|2021-09-21 02:54:30|373.66|370.86|373.52|370.72|373.66|370.86|373.52|370.72|0
1632192890000|2021-09-21 02:54:50|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1632192910000|2021-09-21 02:55:10|373.73|370.93|373.81|371.01|373.81|371.01|373.73|370.93|0
1632192920000|2021-09-21 02:55:20|373.95|371.15|373.81|371.01|373.95|371.15|373.81|371.01|0
1632192930000|2021-09-21 02:55:30|373.88|371.08|373.81|371.01|373.88|371.08|373.81|371.01|0
1632192940000|2021-09-21 02:55:40|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1632192960000|2021-09-21 02:56:00|373.73|370.93|373.95|371.15|373.95|371.15|373.73|370.93|0
1632192970000|2021-09-21 02:56:10|374.1|371.3|373.95|371.15|374.1|371.3|373.95|371.15|0
1632192980000|2021-09-21 02:56:20|374.1|371.3|373.95|371.15|374.1|371.3|373.95|371.15|0
1632192990000|2021-09-21 02:56:30|374.1|371.3|373.95|371.15|374.1|371.3|373.95|371.15|0
1632193000000|2021-09-21 02:56:40|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632193030000|2021-09-21 02:57:10|374.25|371.45|374.39|371.59|374.39|371.59|374.25|371.45|0
1632193040000|2021-09-21 02:57:20|374.25|371.45|374.39|371.59|374.39|371.59|374.25|371.45|0
1632193050000|2021-09-21 02:57:30|374.32|371.52|374.39|371.59|374.39|371.59|374.32|371.52|0
1632193060000|2021-09-21 02:57:40|374.54|371.74|374.54|371.74|374.54|371.74|374.46|371.66|0
1632193080000|2021-09-21 02:58:00|374.68|371.88|375.27|372.47|375.27|372.47|374.68|371.88|0
1632193090000|2021-09-21 02:58:10|375.34|372.54|375.27|372.47|375.56|372.76|375.27|372.47|0
1632193100000|2021-09-21 02:58:20|375.12|372.32|375.27|372.47|375.27|372.47|375.12|372.32|0
1632193110000|2021-09-21 02:58:30|375.42|372.62|375.27|372.47|375.42|372.62|375.27|372.47|0
1632193120000|2021-09-21 02:58:40|375.42|372.62|375.42|372.62|375.42|372.62|375.27|372.47|0
1632193130000|2021-09-21 02:58:50|375.56|372.76|375.42|372.62|375.56|372.76|375.42|372.62|0
1632193140000|2021-09-21 02:59:00|375.56|372.76|375.56|372.76|375.56|372.76|375.42|372.62|0
1632193150000|2021-09-21 02:59:10|375.71|372.91|375.71|372.91|375.71|372.91|375.71|372.91|0
1632193160000|2021-09-21 02:59:20|376|373.2|375.86|373.06|376|373.2|375.86|373.06|0
1632193170000|2021-09-21 02:59:30|376|373.2|376|373.2|376|373.2|376|373.2|0
1632193180000|2021-09-21 02:59:40|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1632193210000|2021-09-21 03:00:10|375.71|372.91|375.71|372.91|375.71|372.91|375.71|372.91|0
1632193230000|2021-09-21 03:00:30|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1632193240000|2021-09-21 03:00:40|375.71|372.91|375.86|373.06|375.86|373.06|375.71|372.91|0
1632193250000|2021-09-21 03:00:50|375.71|372.91|375.42|372.62|375.71|372.91|375.42|372.62|0
1632193260000|2021-09-21 03:01:00|375.34|372.54|375.12|372.32|375.34|372.54|375.12|372.32|0
1632193270000|2021-09-21 03:01:10|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1632193280000|2021-09-21 03:01:20|375.56|372.76|375.49|372.69|375.56|372.76|375.49|372.69|0
1632193290000|2021-09-21 03:01:30|375.56|372.76|375.27|372.47|375.56|372.76|375.27|372.47|0
1632193300000|2021-09-21 03:01:40|375.12|372.32|374.83|372.03|375.12|372.32|374.83|372.03|0
1632193310000|2021-09-21 03:01:50|374.98|372.18|374.9|372.1|374.98|372.18|374.9|372.1|0
1632193320000|2021-09-21 03:02:00|374.98|372.18|375.05|372.25|375.05|372.25|374.98|372.18|0
1632193330000|2021-09-21 03:02:10|374.98|372.18|374.83|372.03|374.98|372.18|374.83|372.03|0
1632193340000|2021-09-21 03:02:20|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632193350000|2021-09-21 03:02:30|374.25|371.45|374.02|371.22|374.25|371.45|374.02|371.22|0
1632193360000|2021-09-21 03:02:40|374.1|371.3|374.25|371.45|374.25|371.45|374.1|371.3|0
1632193370000|2021-09-21 03:02:50|374.32|371.52|374.25|371.45|374.32|371.52|374.25|371.45|0
1632193380000|2021-09-21 03:03:00|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632193390000|2021-09-21 03:03:10|373.81|371.01|374.02|371.22|374.02|371.22|373.81|371.01|0
1632193400000|2021-09-21 03:03:20|373.95|371.15|373.95|371.15|374.1|371.3|373.95|371.15|0
1632193410000|2021-09-21 03:03:30|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632193420000|2021-09-21 03:03:40|374.25|371.45|374.1|371.3|374.25|371.45|374.1|371.3|0
1632193430000|2021-09-21 03:03:50|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1632193440000|2021-09-21 03:04:00|374.02|371.22|373.95|371.15|374.02|371.22|373.95|371.15|0
1632193450000|2021-09-21 03:04:10|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632193460000|2021-09-21 03:04:20|374.17|371.37|374.1|371.3|374.17|371.37|374.1|371.3|0
1632193470000|2021-09-21 03:04:30|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1632193480000|2021-09-21 03:04:40|373.81|371.01|373.81|371.01|373.81|371.01|373.81|371.01|0
1632193490000|2021-09-21 03:04:50|373.95|371.15|373.95|371.15|374.02|371.22|373.95|371.15|0
1632193500000|2021-09-21 03:05:00|373.81|371.01|373.81|371.01|373.81|371.01|373.81|371.01|0
1632193540000|2021-09-21 03:05:40|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1632193550000|2021-09-21 03:05:50|373.81|371.01|373.81|371.01|373.81|371.01|373.81|371.01|0
1632193580000|2021-09-21 03:06:20|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1632193610000|2021-09-21 03:06:50|373.81|371.01|373.81|371.01|373.81|371.01|373.81|371.01|0
1632193630000|2021-09-21 03:07:10|373.66|370.86|373.81|371.01|373.81|371.01|373.66|370.86|0
1632193640000|2021-09-21 03:07:20|373.95|371.15|373.81|371.01|373.95|371.15|373.81|371.01|0
1632193660000|2021-09-21 03:07:40|373.73|370.93|373.66|370.86|373.73|370.93|373.66|370.86|0
1632193670000|2021-09-21 03:07:50|373.81|371.01|373.95|371.15|373.95|371.15|373.81|371.01|0
1632193680000|2021-09-21 03:08:00|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632193700000|2021-09-21 03:08:20|374.24|371.44|374.39|371.59|374.39|371.59|374.24|371.44|0
1632193710000|2021-09-21 03:08:30|374.24|371.44|374.24|371.44|374.24|371.44|374.24|371.44|0
1632193730000|2021-09-21 03:08:50|374.39|371.59|374.24|371.44|374.39|371.59|374.24|371.44|0
1632193740000|2021-09-21 03:09:00|374.39|371.59|374.24|371.44|374.39|371.59|374.24|371.44|0
1632193790000|2021-09-21 03:09:50|374.39|371.59|374.1|371.3|374.39|371.59|374.1|371.3|0
1632193810000|2021-09-21 03:10:10|374.24|371.44|374.17|371.37|374.24|371.44|374.17|371.37|0
1632193820000|2021-09-21 03:10:20|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632193860000|2021-09-21 03:11:00|373.95|371.15|374.1|371.3|374.1|371.3|373.95|371.15|0
1632193870000|2021-09-21 03:11:10|374.24|371.44|374.39|371.59|374.39|371.59|374.24|371.44|0
1632193900000|2021-09-21 03:11:40|374.54|371.74|374.83|372.03|374.83|372.03|374.54|371.74|0
1632193910000|2021-09-21 03:11:50|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1632193920000|2021-09-21 03:12:00|374.54|371.74|374.54|371.74|374.54|371.74|374.54|371.74|0
1632193930000|2021-09-21 03:12:10|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1632193940000|2021-09-21 03:12:20|374.24|371.44|374.24|371.44|374.24|371.44|374.24|371.44|0
1632193950000|2021-09-21 03:12:30|374.39|371.59|374.31|371.51|374.39|371.59|374.31|371.51|0
1632193960000|2021-09-21 03:12:40|374.24|371.44|374.24|371.44|374.24|371.44|374.24|371.44|0
1632193970000|2021-09-21 03:12:50|374.39|371.59|374.24|371.44|374.39|371.59|374.24|371.44|0
1632193980000|2021-09-21 03:13:00|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1632193990000|2021-09-21 03:13:10|374.24|371.44|374.31|371.51|374.31|371.51|374.24|371.44|0
1632194000000|2021-09-21 03:13:20|374.24|371.44|374.39|371.59|374.39|371.59|374.24|371.44|0
1632194010000|2021-09-21 03:13:30|374.31|371.51|374.54|371.74|374.54|371.74|374.31|371.51|0
1632194020000|2021-09-21 03:13:40|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1632194030000|2021-09-21 03:13:50|374.54|371.74|374.83|372.03|374.83|372.03|374.54|371.74|0
1632194040000|2021-09-21 03:14:00|374.68|371.88|374.83|372.03|374.83|372.03|374.68|371.88|0
1632194050000|2021-09-21 03:14:10|374.98|372.18|375.12|372.32|375.12|372.32|374.98|372.18|0
1632194060000|2021-09-21 03:14:20|374.98|372.18|374.97|372.17|374.98|372.18|374.97|372.17|0
1632194080000|2021-09-21 03:14:40|374.83|372.03|374.97|372.17|374.97|372.17|374.83|372.03|0
1632194090000|2021-09-21 03:14:50|374.83|372.03|374.9|372.1|374.9|372.1|374.83|372.03|0
1632194100000|2021-09-21 03:15:00|374.83|372.03|374.97|372.17|374.97|372.17|374.83|372.03|0
1632194120000|2021-09-21 03:15:20|374.83|372.03|374.83|372.03|374.83|372.03|374.83|372.03|0
1632194130000|2021-09-21 03:15:30|374.97|372.17|374.83|372.03|374.97|372.17|374.83|372.03|0
1632194140000|2021-09-21 03:15:40|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1632194150000|2021-09-21 03:15:50|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1632194160000|2021-09-21 03:16:00|374.68|371.88|374.53|371.73|374.68|371.88|374.53|371.73|0
1632194170000|2021-09-21 03:16:10|374.39|371.59|374.24|371.44|374.39|371.59|374.24|371.44|0
1632194180000|2021-09-21 03:16:20|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1632194190000|2021-09-21 03:16:30|373.95|371.15|374.09|371.29|374.09|371.29|373.95|371.15|0
1632194200000|2021-09-21 03:16:40|373.95|371.15|373.95|371.15|373.95|371.15|373.8|371|0
1632194210000|2021-09-21 03:16:50|373.66|370.86|373.66|370.86|373.8|371|373.66|370.86|0
1632194220000|2021-09-21 03:17:00|373.58|370.78|373.51|370.71|373.58|370.78|373.22|370.42|0
1632194230000|2021-09-21 03:17:10|373.66|370.86|373.51|370.71|373.66|370.86|373.51|370.71|0
1632194240000|2021-09-21 03:17:20|373.66|370.86|373.51|370.71|373.66|370.86|373.51|370.71|0
1632194260000|2021-09-21 03:17:40|373.43|370.63|373.36|370.56|373.43|370.63|373.36|370.56|0
1632194270000|2021-09-21 03:17:50|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1632194290000|2021-09-21 03:18:10|373.36|370.56|373.36|370.56|373.36|370.56|373.36|370.56|0
1632194300000|2021-09-21 03:18:20|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1632194310000|2021-09-21 03:18:30|373.22|370.42|373.29|370.49|373.29|370.49|373.22|370.42|0
1632194320000|2021-09-21 03:18:40|373.22|370.42|373.07|370.27|373.22|370.42|373.07|370.27|0
1632194330000|2021-09-21 03:18:50|372.92|370.12|372.78|369.98|372.92|370.12|372.78|369.98|0
1632194360000|2021-09-21 03:19:20|372.85|370.05|372.78|369.98|372.85|370.05|372.78|369.98|0
1632194370000|2021-09-21 03:19:30|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1632194380000|2021-09-21 03:19:40|372.48|369.68|372.63|369.83|372.63|369.83|372.48|369.68|0
1632194390000|2021-09-21 03:19:50|372.48|369.68|372.63|369.83|372.63|369.83|372.48|369.68|0
1632194400000|2021-09-21 03:20:00|372.55|369.75|372.48|369.68|372.55|369.75|372.48|369.68|0
1632194410000|2021-09-21 03:20:10|372.34|369.54|372.19|369.39|372.34|369.54|372.05|369.25|0
1632194420000|2021-09-21 03:20:20|372.12|369.32|372.19|369.39|372.19|369.39|372.12|369.32|0
1632194430000|2021-09-21 03:20:30|372.34|369.54|372.48|369.68|372.48|369.68|372.34|369.54|0
1632194450000|2021-09-21 03:20:50|372.34|369.54|372.26|369.46|372.34|369.54|372.26|369.46|0
1632194460000|2021-09-21 03:21:00|372.05|369.25|372.05|369.25|372.05|369.25|371.9|369.1|0
1632194470000|2021-09-21 03:21:10|371.9|369.1|371.9|369.1|371.9|369.1|371.9|369.1|0
1632194480000|2021-09-21 03:21:20|372.05|369.25|372.05|369.25|372.05|369.25|372.05|369.25|0
1632194490000|2021-09-21 03:21:30|371.9|369.1|371.97|369.17|371.97|369.17|371.9|369.1|0
1632194500000|2021-09-21 03:21:40|371.9|369.1|371.97|369.17|371.97|369.17|371.9|369.1|0
1632194510000|2021-09-21 03:21:50|372.05|369.25|372.19|369.39|372.19|369.39|372.05|369.25|0
1632194520000|2021-09-21 03:22:00|372.12|369.32|372.19|369.39|372.19|369.39|372.05|369.25|0
1632194530000|2021-09-21 03:22:10|372.05|369.25|372.05|369.25|372.05|369.25|372.05|369.25|0
1632194540000|2021-09-21 03:22:20|372.19|369.39|372.19|369.39|372.19|369.39|372.05|369.25|0
1632194550000|2021-09-21 03:22:30|372.05|369.25|372.19|369.39|372.19|369.39|372.05|369.25|0
1632194570000|2021-09-21 03:22:50|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1632194580000|2021-09-21 03:23:00|372.19|369.39|372.19|369.39|372.19|369.39|372.11|369.31|0
1632194590000|2021-09-21 03:23:10|372.34|369.54|372.48|369.68|372.48|369.68|372.34|369.54|0
1632194600000|2021-09-21 03:23:20|372.55|369.75|372.78|369.98|372.78|369.98|372.55|369.75|0
1632194610000|2021-09-21 03:23:30|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1632194620000|2021-09-21 03:23:40|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1632194630000|2021-09-21 03:23:50|372.48|369.68|372.77|369.97|372.77|369.97|372.48|369.68|0
1632194650000|2021-09-21 03:24:10|372.63|369.83|372.77|369.97|372.77|369.97|372.63|369.83|0
1632194660000|2021-09-21 03:24:20|372.92|370.12|372.92|370.12|372.92|370.12|372.92|370.12|0
1632194670000|2021-09-21 03:24:30|372.99|370.19|372.92|370.12|372.99|370.19|372.92|370.12|0
1632194680000|2021-09-21 03:24:40|372.84|370.04|372.77|369.97|372.84|370.04|372.77|369.97|0
1632194690000|2021-09-21 03:24:50|372.7|369.9|372.77|369.97|372.77|369.97|372.7|369.9|0
1632194700000|2021-09-21 03:25:00|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1632194710000|2021-09-21 03:25:10|372.77|369.97|372.77|369.97|372.77|369.97|372.7|369.9|0
1632194720000|2021-09-21 03:25:20|372.84|370.04|372.84|370.04|372.84|370.04|372.77|369.97|0
1632194730000|2021-09-21 03:25:30|372.77|369.97|372.92|370.12|372.92|370.12|372.77|369.97|0
1632194740000|2021-09-21 03:25:40|373.07|370.27|373.07|370.27|373.07|370.27|373.07|370.27|0
1632194750000|2021-09-21 03:25:50|372.92|370.12|372.92|370.12|372.92|370.12|372.92|370.12|0
1632194800000|2021-09-21 03:26:40|373.07|370.27|373.07|370.27|373.07|370.27|373.07|370.27|0
1632194810000|2021-09-21 03:26:50|372.92|370.12|372.92|370.12|372.92|370.12|372.92|370.12|0
1632194820000|2021-09-21 03:27:00|372.77|369.97|372.92|370.12|372.92|370.12|372.77|369.97|0
1632194830000|2021-09-21 03:27:10|373.07|370.27|373.07|370.27|373.07|370.27|373.07|370.27|0
1632194840000|2021-09-21 03:27:20|373.21|370.41|373.07|370.27|373.21|370.41|373.07|370.27|0
1632194860000|2021-09-21 03:27:40|372.92|370.12|372.92|370.12|372.92|370.12|372.92|370.12|0
1632194870000|2021-09-21 03:27:50|373.07|370.27|372.77|369.97|373.07|370.27|372.77|369.97|0
1632194880000|2021-09-21 03:28:00|372.63|369.83|372.77|369.97|372.77|369.97|372.63|369.83|0
1632194890000|2021-09-21 03:28:10|372.7|369.9|372.77|369.97|372.77|369.97|372.7|369.9|0
1632194900000|2021-09-21 03:28:20|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1632194910000|2021-09-21 03:28:30|372.7|369.9|372.77|369.97|372.77|369.97|372.7|369.9|0
1632194920000|2021-09-21 03:28:40|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1632194930000|2021-09-21 03:28:50|372.48|369.68|372.48|369.68|372.55|369.75|372.48|369.68|0
1632194940000|2021-09-21 03:29:00|372.19|369.39|372.26|369.46|372.33|369.53|372.19|369.39|0
1632194950000|2021-09-21 03:29:10|372.19|369.39|372.11|369.31|372.19|369.39|372.11|369.31|0
1632194960000|2021-09-21 03:29:20|372.19|369.39|372.48|369.68|372.48|369.68|372.11|369.31|0
1632194970000|2021-09-21 03:29:30|372.33|369.53|372.48|369.68|372.48|369.68|372.33|369.53|0
1632194980000|2021-09-21 03:29:40|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1632194990000|2021-09-21 03:29:50|372.77|369.97|372.77|369.97|372.77|369.97|372.7|369.9|0
1632195000000|2021-09-21 03:30:00|372.7|369.9|372.63|369.83|372.7|369.9|372.63|369.83|0
1632195010000|2021-09-21 03:30:10|372.7|369.9|372.55|369.75|372.77|369.97|372.55|369.75|0
1632195020000|2021-09-21 03:30:20|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1632195040000|2021-09-21 03:30:40|372.77|369.97|372.77|369.97|372.92|370.12|372.77|369.97|0
1632195050000|2021-09-21 03:30:50|372.92|370.12|372.92|370.12|372.92|370.12|372.92|370.12|0
1632195060000|2021-09-21 03:31:00|372.77|369.97|372.92|370.12|372.92|370.12|372.77|369.97|0
1632195070000|2021-09-21 03:31:10|373.06|370.26|373.06|370.26|373.06|370.26|373.06|370.26|0
1632195080000|2021-09-21 03:31:20|372.92|370.12|373.06|370.26|373.06|370.26|372.92|370.12|0
1632195090000|2021-09-21 03:31:30|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1632195100000|2021-09-21 03:31:40|373.06|370.26|373.06|370.26|373.13|370.33|373.06|370.26|0
1632195110000|2021-09-21 03:31:50|373.21|370.41|373.36|370.56|373.36|370.56|373.21|370.41|0
1632195120000|2021-09-21 03:32:00|373.21|370.41|373.13|370.33|373.21|370.41|373.13|370.33|0
1632195130000|2021-09-21 03:32:10|373.21|370.41|373.36|370.56|373.36|370.56|373.21|370.41|0
1632195140000|2021-09-21 03:32:20|373.5|370.7|373.5|370.7|373.5|370.7|373.5|370.7|0
1632195170000|2021-09-21 03:32:50|373.36|370.56|373.5|370.7|373.5|370.7|373.36|370.56|0
1632195200000|2021-09-21 03:33:20|373.36|370.56|373.36|370.56|373.36|370.56|373.36|370.56|0
1632195210000|2021-09-21 03:33:30|373.5|370.7|373.36|370.56|373.5|370.7|373.36|370.56|0
1632195240000|2021-09-21 03:34:00|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1632195260000|2021-09-21 03:34:20|373.06|370.26|373.06|370.26|373.21|370.41|373.06|370.26|0
1632195270000|2021-09-21 03:34:30|373.13|370.33|373.06|370.26|373.13|370.33|373.06|370.26|0
1632195290000|2021-09-21 03:34:50|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1632195300000|2021-09-21 03:35:00|373.06|370.26|373.13|370.33|373.21|370.41|373.06|370.26|0
1632195310000|2021-09-21 03:35:10|373.21|370.41|373.06|370.26|373.21|370.41|373.06|370.26|0
1632195320000|2021-09-21 03:35:20|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1632195330000|2021-09-21 03:35:30|373.36|370.56|373.36|370.56|373.36|370.56|373.36|370.56|0
1632195340000|2021-09-21 03:35:40|373.5|370.7|373.43|370.63|373.5|370.7|373.36|370.56|0
1632195350000|2021-09-21 03:35:50|373.5|370.7|373.65|370.85|373.65|370.85|373.5|370.7|0
1632195370000|2021-09-21 03:36:10|373.72|370.92|373.72|370.92|373.72|370.92|373.65|370.85|0
1632195380000|2021-09-21 03:36:20|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1632195390000|2021-09-21 03:36:30|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1632195400000|2021-09-21 03:36:40|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1632195410000|2021-09-21 03:36:50|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1632195420000|2021-09-21 03:37:00|374.01|371.21|373.94|371.14|374.01|371.21|373.94|371.14|0
1632195470000|2021-09-21 03:37:50|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1632195480000|2021-09-21 03:38:00|373.94|371.14|374.01|371.21|374.01|371.21|373.94|371.14|0
1632195490000|2021-09-21 03:38:10|373.94|371.14|374.09|371.29|374.09|371.29|373.94|371.14|0
1632195500000|2021-09-21 03:38:20|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1632195510000|2021-09-21 03:38:30|374.38|371.58|374.23|371.43|374.38|371.58|374.23|371.43|0
1632195530000|2021-09-21 03:38:50|374.3|371.5|374.38|371.58|374.38|371.58|374.3|371.5|0
1632195540000|2021-09-21 03:39:00|374.23|371.43|374.23|371.43|374.23|371.43|374.23|371.43|0
1632195550000|2021-09-21 03:39:10|374.38|371.58|374.38|371.58|374.38|371.58|374.38|371.58|0
1632195560000|2021-09-21 03:39:20|374.23|371.43|374.23|371.43|374.23|371.43|374.23|371.43|0
1632195570000|2021-09-21 03:39:30|374.38|371.58|374.52|371.72|374.52|371.72|374.38|371.58|0
1632195600000|2021-09-21 03:40:00|374.23|371.43|374.23|371.43|374.23|371.43|374.09|371.29|0
1632195620000|2021-09-21 03:40:20|374.38|371.58|374.52|371.72|374.52|371.72|374.38|371.58|0
1632195650000|2021-09-21 03:40:50|374.38|371.58|374.38|371.58|374.38|371.58|374.38|371.58|0
1632195670000|2021-09-21 03:41:10|374.45|371.65|374.38|371.58|374.52|371.72|374.38|371.58|0
1632195700000|2021-09-21 03:41:40|374.23|371.43|374.38|371.58|374.38|371.58|374.23|371.43|0
1632195720000|2021-09-21 03:42:00|374.23|371.43|374.23|371.43|374.23|371.43|374.23|371.43|0
1632195730000|2021-09-21 03:42:10|374.38|371.58|374.67|371.87|374.67|371.87|374.38|371.58|0
1632195740000|2021-09-21 03:42:20|374.52|371.72|374.52|371.72|374.52|371.72|374.52|371.72|0
1632195770000|2021-09-21 03:42:50|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1632195780000|2021-09-21 03:43:00|374.52|371.72|374.67|371.87|374.67|371.87|374.52|371.72|0
1632195790000|2021-09-21 03:43:10|374.52|371.72|374.52|371.72|374.52|371.72|374.52|371.72|0
1632195800000|2021-09-21 03:43:20|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1632195810000|2021-09-21 03:43:30|374.52|371.72|374.38|371.58|374.52|371.72|374.38|371.58|0
1632195830000|2021-09-21 03:43:50|374.52|371.72|374.67|371.87|374.67|371.87|374.52|371.72|0
1632195840000|2021-09-21 03:44:00|374.82|372.02|374.52|371.72|374.82|372.02|374.52|371.72|0
1632195850000|2021-09-21 03:44:10|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1632195880000|2021-09-21 03:44:40|374.52|371.72|374.67|371.87|374.67|371.87|374.52|371.72|0
1632195890000|2021-09-21 03:44:50|374.52|371.72|374.67|371.87|374.67|371.87|374.52|371.72|0
1632195900000|2021-09-21 03:45:00|374.82|372.02|374.67|371.87|374.82|372.02|374.67|371.87|0
1632195920000|2021-09-21 03:45:20|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1632195930000|2021-09-21 03:45:30|374.67|371.87|374.67|371.87|374.74|371.94|374.67|371.87|0
1632195940000|2021-09-21 03:45:40|374.82|372.02|375.26|372.46|375.26|372.46|374.82|372.02|0
1632195950000|2021-09-21 03:45:50|375.4|372.6|375.7|372.9|375.7|372.9|375.4|372.6|0
1632195960000|2021-09-21 03:46:00|375.55|372.75|375.7|372.9|375.7|372.9|375.55|372.75|0
1632195970000|2021-09-21 03:46:10|375.62|372.82|375.55|372.75|375.62|372.82|375.55|372.75|0
1632195980000|2021-09-21 03:46:20|375.7|372.9|377.9|375.1|377.9|375.1|375.7|372.9|0
1632195990000|2021-09-21 03:46:30|378.05|375.25|377.61|374.81|378.05|375.25|377.61|374.81|0
1632196000000|2021-09-21 03:46:40|377.9|375.1|377.9|375.1|377.9|375.1|377.61|374.81|0
1632196010000|2021-09-21 03:46:50|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1632196020000|2021-09-21 03:47:00|377.68|374.88|377.75|374.95|377.9|375.1|377.68|374.88|0
1632196030000|2021-09-21 03:47:10|377.9|375.1|377.61|374.81|377.9|375.1|377.61|374.81|0
1632196040000|2021-09-21 03:47:20|377.16|374.36|377.31|374.51|377.31|374.51|377.16|374.36|0
1632196050000|2021-09-21 03:47:30|377.02|374.22|377.02|374.22|377.09|374.29|377.02|374.22|0
1632196060000|2021-09-21 03:47:40|377.16|374.36|377.02|374.22|377.16|374.36|377.02|374.22|0
1632196070000|2021-09-21 03:47:50|376.87|374.07|377.31|374.51|377.31|374.51|376.87|374.07|0
1632196080000|2021-09-21 03:48:00|377.46|374.66|377.75|374.95|377.9|375.1|377.46|374.66|0
1632196090000|2021-09-21 03:48:10|377.9|375.1|377.75|374.95|377.9|375.1|377.75|374.95|0
1632196100000|2021-09-21 03:48:20|377.82|375.02|377.9|375.1|377.9|375.1|377.75|374.95|0
1632196110000|2021-09-21 03:48:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1632196120000|2021-09-21 03:48:40|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1632196130000|2021-09-21 03:48:50|377.75|374.95|378.05|375.25|378.05|375.25|377.75|374.95|0
1632196140000|2021-09-21 03:49:00|377.9|375.1|377.82|375.02|377.9|375.1|377.82|375.02|0
1632196150000|2021-09-21 03:49:10|377.75|374.95|377.68|374.88|377.75|374.95|377.68|374.88|0
1632196160000|2021-09-21 03:49:20|377.6|374.8|377.75|374.95|377.75|374.95|377.6|374.8|0
1632196170000|2021-09-21 03:49:30|377.9|375.1|377.75|374.95|377.9|375.1|377.6|374.8|0
1632196180000|2021-09-21 03:49:40|377.6|374.8|377.46|374.66|377.6|374.8|377.46|374.66|0
1632196190000|2021-09-21 03:49:50|377.6|374.8|377.53|374.73|377.6|374.8|377.46|374.66|0
1632196200000|2021-09-21 03:50:00|377.6|374.8|377.53|374.73|377.6|374.8|377.53|374.73|0
1632196210000|2021-09-21 03:50:10|377.46|374.66|377.6|374.8|377.6|374.8|377.46|374.66|0
1632196220000|2021-09-21 03:50:20|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1632196230000|2021-09-21 03:50:30|377.6|374.8|377.75|374.95|377.75|374.95|377.6|374.8|0
1632196240000|2021-09-21 03:50:40|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1632196250000|2021-09-21 03:50:50|377.46|374.66|377.46|374.66|377.6|374.8|377.46|374.66|0
1632196260000|2021-09-21 03:51:00|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1632196270000|2021-09-21 03:51:10|377.46|374.66|377.31|374.51|377.46|374.66|377.31|374.51|0
1632196290000|2021-09-21 03:51:30|377.75|374.95|377.67|374.87|377.75|374.95|377.67|374.87|0
1632196300000|2021-09-21 03:51:40|377.75|374.95|377.75|374.95|377.75|374.95|377.6|374.8|0
1632196310000|2021-09-21 03:51:50|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1632196320000|2021-09-21 03:52:00|377.9|375.1|377.67|374.87|377.9|375.1|377.67|374.87|0
1632196330000|2021-09-21 03:52:10|377.6|374.8|377.9|375.1|377.9|375.1|377.6|374.8|0
1632196340000|2021-09-21 03:52:20|377.75|374.95|377.9|375.1|377.9|375.1|377.75|374.95|0
1632196360000|2021-09-21 03:52:40|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1632196380000|2021-09-21 03:53:00|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1632196390000|2021-09-21 03:53:10|377.75|374.95|377.9|375.1|377.9|375.1|377.75|374.95|0
1632196400000|2021-09-21 03:53:20|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1632196410000|2021-09-21 03:53:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1632196420000|2021-09-21 03:53:40|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1632196440000|2021-09-21 03:54:00|377.82|375.02|377.82|375.02|377.9|375.1|377.82|375.02|0
1632196450000|2021-09-21 03:54:10|377.75|374.95|377.75|374.95|377.82|375.02|377.75|374.95|0
1632196470000|2021-09-21 03:54:30|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1632196480000|2021-09-21 03:54:40|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1632196500000|2021-09-21 03:55:00|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1632196520000|2021-09-21 03:55:20|377.75|374.95|377.6|374.8|377.75|374.95|377.6|374.8|0
1632196530000|2021-09-21 03:55:30|377.75|374.95|377.6|374.8|377.75|374.95|377.6|374.8|0
1632196550000|2021-09-21 03:55:50|377.46|374.66|377.31|374.51|377.46|374.66|377.31|374.51|0
1632196560000|2021-09-21 03:56:00|377.45|374.65|377.45|374.65|377.45|374.65|377.31|374.51|0
1632196570000|2021-09-21 03:56:10|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1632196580000|2021-09-21 03:56:20|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1632196590000|2021-09-21 03:56:30|377.6|374.8|377.6|374.8|377.75|374.95|377.6|374.8|0
1632196610000|2021-09-21 03:56:50|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1632196620000|2021-09-21 03:57:00|377.9|375.1|377.9|375.1|377.9|375.1|377.75|374.95|0
1632196630000|2021-09-21 03:57:10|377.75|374.95|377.9|375.1|377.9|375.1|377.75|374.95|0
1632196640000|2021-09-21 03:57:20|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1632196660000|2021-09-21 03:57:40|378.19|375.39|378.19|375.39|378.19|375.39|378.19|375.39|0
1632196680000|2021-09-21 03:58:00|378.48|375.68|378.19|375.39|378.48|375.68|378.19|375.39|0
1632196690000|2021-09-21 03:58:10|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1632196700000|2021-09-21 03:58:20|378.19|375.39|378.04|375.24|378.19|375.39|378.04|375.24|0
1632196730000|2021-09-21 03:58:50|378.19|375.39|378.11|375.31|378.19|375.39|378.11|375.31|0
1632196740000|2021-09-21 03:59:00|378.19|375.39|378.19|375.39|378.19|375.39|378.19|375.39|0
1632196750000|2021-09-21 03:59:10|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1632196770000|2021-09-21 03:59:30|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1632196780000|2021-09-21 03:59:40|377.75|374.95|377.75|374.95|377.82|375.02|377.75|374.95|0
1632196790000|2021-09-21 03:59:50|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1632196800000|2021-09-21 04:00:00|377.75|374.95|377.6|374.8|377.75|374.95|377.6|374.8|0
1632196810000|2021-09-21 04:00:10|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1632196830000|2021-09-21 04:00:30|377.16|374.36|377.16|374.36|377.16|374.36|377.16|374.36|0
1632196850000|2021-09-21 04:00:50|377.31|374.51|377.6|374.8|377.6|374.8|377.31|374.51|0
1632196860000|2021-09-21 04:01:00|377.45|374.65|377.6|374.8|377.6|374.8|377.45|374.65|0
1632196870000|2021-09-21 04:01:10|377.31|374.51|377.45|374.65|377.45|374.65|377.31|374.51|0
1632196910000|2021-09-21 04:01:50|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1632196920000|2021-09-21 04:02:00|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1632196930000|2021-09-21 04:02:10|377.38|374.58|377.45|374.65|377.45|374.65|377.38|374.58|0
1632196950000|2021-09-21 04:02:30|377.31|374.51|377.6|374.8|377.6|374.8|377.31|374.51|0
1632196960000|2021-09-21 04:02:40|377.45|374.65|377.75|374.95|377.75|374.95|377.45|374.65|0
1632196970000|2021-09-21 04:02:50|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1632196990000|2021-09-21 04:03:10|377.67|374.87|377.89|375.09|377.89|375.09|377.67|374.87|0
1632197000000|2021-09-21 04:03:20|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1632197010000|2021-09-21 04:03:30|377.6|374.8|377.75|374.95|377.75|374.95|377.6|374.8|0
1632197020000|2021-09-21 04:03:40|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1632197030000|2021-09-21 04:03:50|377.75|374.95|377.6|374.8|377.75|374.95|377.6|374.8|0
1632197040000|2021-09-21 04:04:00|377.45|374.65|377.3|374.5|377.45|374.65|377.3|374.5|0
1632197050000|2021-09-21 04:04:10|377.23|374.43|377.16|374.36|377.23|374.43|377.16|374.36|0
1632197060000|2021-09-21 04:04:20|377.3|374.5|377.16|374.36|377.3|374.5|377.16|374.36|0
1632197070000|2021-09-21 04:04:30|376.86|374.06|377.16|374.36|377.16|374.36|376.86|374.06|0
1632197080000|2021-09-21 04:04:40|377.08|374.28|377.08|374.28|377.16|374.36|377.08|374.28|0
1632197090000|2021-09-21 04:04:50|377.16|374.36|377.3|374.5|377.3|374.5|377.16|374.36|0
1632197100000|2021-09-21 04:05:00|377.23|374.43|377.01|374.21|377.23|374.43|377.01|374.21|0
1632197110000|2021-09-21 04:05:10|377.08|374.28|377.01|374.21|377.08|374.28|377.01|374.21|0
1632197120000|2021-09-21 04:05:20|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1632197130000|2021-09-21 04:05:30|377.01|374.21|376.86|374.06|377.01|374.21|376.86|374.06|0
1632197150000|2021-09-21 04:05:50|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1632197170000|2021-09-21 04:06:10|377.16|374.36|377.16|374.36|377.16|374.36|377.16|374.36|0
1632197180000|2021-09-21 04:06:20|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1632197190000|2021-09-21 04:06:30|376.93|374.13|376.86|374.06|376.93|374.13|376.86|374.06|0
1632197200000|2021-09-21 04:06:40|377.01|374.21|376.93|374.13|377.01|374.21|376.93|374.13|0
1632197210000|2021-09-21 04:06:50|376.86|374.06|376.93|374.13|377.01|374.21|376.86|374.06|0
1632197220000|2021-09-21 04:07:00|376.86|374.06|377.01|374.21|377.01|374.21|376.86|374.06|0
1632197230000|2021-09-21 04:07:10|376.93|374.13|377.01|374.21|377.01|374.21|376.93|374.13|0
1632197270000|2021-09-21 04:07:50|377.08|374.28|377.01|374.21|377.08|374.28|377.01|374.21|0
1632197280000|2021-09-21 04:08:00|376.86|374.06|376.71|373.91|376.86|374.06|376.71|373.91|0
1632197320000|2021-09-21 04:08:40|376.57|373.77|376.71|373.91|376.71|373.91|376.57|373.77|0
1632197330000|2021-09-21 04:08:50|376.86|374.06|376.71|373.91|376.86|374.06|376.71|373.91|0
1632197350000|2021-09-21 04:09:10|376.86|374.06|376.78|373.98|376.86|374.06|376.71|373.91|0
1632197360000|2021-09-21 04:09:20|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1632197370000|2021-09-21 04:09:30|377.01|374.21|376.86|374.06|377.01|374.21|376.86|374.06|0
1632197380000|2021-09-21 04:09:40|376.78|373.98|376.86|374.06|376.86|374.06|376.78|373.98|0
1632197420000|2021-09-21 04:10:20|377.01|374.21|376.86|374.06|377.01|374.21|376.86|374.06|0
1632197430000|2021-09-21 04:10:30|376.78|373.98|376.71|373.91|376.78|373.98|376.71|373.91|0
1632197440000|2021-09-21 04:10:40|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1632197450000|2021-09-21 04:10:50|377.01|374.21|376.86|374.06|377.01|374.21|376.86|374.06|0
1632197460000|2021-09-21 04:11:00|377.01|374.21|377.15|374.35|377.15|374.35|377.01|374.21|0
1632197470000|2021-09-21 04:11:10|377.08|374.28|377.01|374.21|377.08|374.28|377.01|374.21|0
1632197480000|2021-09-21 04:11:20|376.86|374.06|376.86|374.06|377.01|374.21|376.86|374.06|0
1632197490000|2021-09-21 04:11:30|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1632197510000|2021-09-21 04:11:50|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1632197530000|2021-09-21 04:12:10|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1632197550000|2021-09-21 04:12:30|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1632197560000|2021-09-21 04:12:40|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1632197570000|2021-09-21 04:12:50|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1632197590000|2021-09-21 04:13:10|377.22|374.42|377.3|374.5|377.3|374.5|377.22|374.42|0
1632197600000|2021-09-21 04:13:20|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1632197610000|2021-09-21 04:13:30|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1632197620000|2021-09-21 04:13:40|377.01|374.21|377.3|374.5|377.3|374.5|377.01|374.21|0
1632197630000|2021-09-21 04:13:50|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1632197670000|2021-09-21 04:14:30|377.3|374.5|377.45|374.65|377.45|374.65|377.3|374.5|0
1632197680000|2021-09-21 04:14:40|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1632197690000|2021-09-21 04:14:50|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1632197700000|2021-09-21 04:15:00|377.37|374.57|377.3|374.5|377.45|374.65|377.3|374.5|0
1632197720000|2021-09-21 04:15:20|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1632197740000|2021-09-21 04:15:40|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632197780000|2021-09-21 04:16:20|377.74|374.94|377.59|374.79|377.74|374.94|377.59|374.79|0
1632197790000|2021-09-21 04:16:30|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1632197820000|2021-09-21 04:17:00|377.59|374.79|377.59|374.79|377.59|374.79|377.52|374.72|0
1632197830000|2021-09-21 04:17:10|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1632197840000|2021-09-21 04:17:20|377.3|374.5|377.45|374.65|377.45|374.65|377.3|374.5|0
1632197860000|2021-09-21 04:17:40|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1632197870000|2021-09-21 04:17:50|377.45|374.65|377.59|374.79|377.59|374.79|377.45|374.65|0
1632197880000|2021-09-21 04:18:00|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1632197900000|2021-09-21 04:18:20|377.3|374.5|377.3|374.5|377.37|374.57|377.3|374.5|0
1632197920000|2021-09-21 04:18:40|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1632197950000|2021-09-21 04:19:10|377.3|374.5|377.3|374.5|377.3|374.5|377.15|374.35|0
1632197970000|2021-09-21 04:19:30|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632197990000|2021-09-21 04:19:50|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1632198020000|2021-09-21 04:20:20|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632198030000|2021-09-21 04:20:30|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1632198040000|2021-09-21 04:20:40|377.59|374.79|377.74|374.94|377.74|374.94|377.59|374.79|0
1632198070000|2021-09-21 04:21:10|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1632198080000|2021-09-21 04:21:20|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632198100000|2021-09-21 04:21:40|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1632198110000|2021-09-21 04:21:50|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1632198120000|2021-09-21 04:22:00|377.96|375.16|377.89|375.09|377.96|375.16|377.89|375.09|0
1632198140000|2021-09-21 04:22:20|377.74|374.94|377.66|374.86|377.74|374.94|377.59|374.79|0
1632198150000|2021-09-21 04:22:30|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632198160000|2021-09-21 04:22:40|377.74|374.94|378.03|375.23|378.03|375.23|377.74|374.94|0
1632198170000|2021-09-21 04:22:50|378.18|375.38|378.18|375.38|378.18|375.38|378.18|375.38|0
1632198180000|2021-09-21 04:23:00|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1632198190000|2021-09-21 04:23:10|378.18|375.38|378.1|375.3|378.18|375.38|378.1|375.3|0
1632198200000|2021-09-21 04:23:20|378.03|375.23|378.18|375.38|378.18|375.38|378.03|375.23|0
1632198250000|2021-09-21 04:24:10|378.33|375.53|378.47|375.67|378.47|375.67|378.33|375.53|0
1632198270000|2021-09-21 04:24:30|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1632198280000|2021-09-21 04:24:40|378.25|375.45|378.18|375.38|378.25|375.45|378.18|375.38|0
1632198290000|2021-09-21 04:24:50|378.1|375.3|378.03|375.23|378.18|375.38|378.03|375.23|0
1632198300000|2021-09-21 04:25:00|378.18|375.38|378.03|375.23|378.18|375.38|378.03|375.23|0
1632198320000|2021-09-21 04:25:20|378.18|375.38|378.18|375.38|378.18|375.38|378.18|375.38|0
1632198340000|2021-09-21 04:25:40|378.1|375.3|378.33|375.53|378.33|375.53|378.1|375.3|0
1632198350000|2021-09-21 04:25:50|378.47|375.67|378.4|375.6|378.47|375.67|378.4|375.6|0
1632198360000|2021-09-21 04:26:00|378.33|375.53|378.33|375.53|378.4|375.6|378.33|375.53|0
1632198370000|2021-09-21 04:26:10|378.4|375.6|378.33|375.53|378.47|375.67|378.33|375.53|0
1632198380000|2021-09-21 04:26:20|378.4|375.6|378.47|375.67|378.47|375.67|378.4|375.6|0
1632198390000|2021-09-21 04:26:30|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1632198400000|2021-09-21 04:26:40|378.47|375.67|378.33|375.53|378.47|375.67|378.33|375.53|0
1632198410000|2021-09-21 04:26:50|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1632198420000|2021-09-21 04:27:00|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1632198430000|2021-09-21 04:27:10|378.47|375.67|378.4|375.6|378.47|375.67|378.4|375.6|0
1632198440000|2021-09-21 04:27:20|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1632198450000|2021-09-21 04:27:30|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1632198460000|2021-09-21 04:27:40|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1632198490000|2021-09-21 04:28:10|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1632198500000|2021-09-21 04:28:20|378.33|375.53|378.47|375.67|378.47|375.67|378.33|375.53|0
1632198510000|2021-09-21 04:28:30|378.54|375.74|378.47|375.67|378.62|375.82|378.47|375.67|0
1632198540000|2021-09-21 04:29:00|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1632198550000|2021-09-21 04:29:10|378.47|375.67|378.62|375.82|378.62|375.82|378.47|375.67|0
1632198570000|2021-09-21 04:29:30|378.54|375.74|378.62|375.82|378.62|375.82|378.54|375.74|0
1632198590000|2021-09-21 04:29:50|378.47|375.67|378.32|375.52|378.47|375.67|378.32|375.52|0
1632198600000|2021-09-21 04:30:00|378.18|375.38|378.18|375.38|378.18|375.38|378.18|375.38|0
1632198620000|2021-09-21 04:30:20|378.03|375.23|377.88|375.08|378.03|375.23|377.88|375.08|0
1632198630000|2021-09-21 04:30:30|378.03|375.23|377.95|375.15|378.03|375.23|377.88|375.08|0
1632198640000|2021-09-21 04:30:40|377.88|375.08|377.74|374.94|377.88|375.08|377.74|374.94|0
1632198660000|2021-09-21 04:31:00|377.88|375.08|377.73|374.93|377.88|375.08|377.73|374.93|0
1632198670000|2021-09-21 04:31:10|377.88|375.08|377.95|375.15|377.95|375.15|377.88|375.08|0
1632198680000|2021-09-21 04:31:20|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1632198700000|2021-09-21 04:31:40|378.03|375.23|378.03|375.23|378.03|375.23|377.88|375.08|0
1632198710000|2021-09-21 04:31:50|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1632198730000|2021-09-21 04:32:10|377.73|374.93|377.59|374.79|377.73|374.93|377.59|374.79|0
1632198750000|2021-09-21 04:32:30|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1632198760000|2021-09-21 04:32:40|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632198770000|2021-09-21 04:32:50|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1632198780000|2021-09-21 04:33:00|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632198790000|2021-09-21 04:33:10|377.51|374.71|377.51|374.71|377.51|374.71|377.51|374.71|0
1632198800000|2021-09-21 04:33:20|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632198810000|2021-09-21 04:33:30|377.51|374.71|377.59|374.79|377.59|374.79|377.51|374.71|0
1632198820000|2021-09-21 04:33:40|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1632198840000|2021-09-21 04:34:00|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632198860000|2021-09-21 04:34:20|377.66|374.86|377.73|374.93|377.73|374.93|377.66|374.86|0
1632198910000|2021-09-21 04:35:10|377.59|374.79|377.73|374.93|377.73|374.93|377.59|374.79|0
1632198930000|2021-09-21 04:35:30|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1632198940000|2021-09-21 04:35:40|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1632198950000|2021-09-21 04:35:50|377.95|375.15|378.03|375.23|378.03|375.23|377.95|375.15|0
1632198970000|2021-09-21 04:36:10|378.17|375.37|378.17|375.37|378.17|375.37|378.17|375.37|0
1632198980000|2021-09-21 04:36:20|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1632199000000|2021-09-21 04:36:40|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1632199020000|2021-09-21 04:37:00|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1632199030000|2021-09-21 04:37:10|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1632199050000|2021-09-21 04:37:30|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1632199060000|2021-09-21 04:37:40|377.29|374.49|377.21|374.41|377.29|374.49|377.21|374.41|0
1632199070000|2021-09-21 04:37:50|377|374.2|377.14|374.34|377.14|374.34|377|374.2|0
1632199080000|2021-09-21 04:38:00|377|374.2|377.14|374.34|377.14|374.34|377|374.2|0
1632199090000|2021-09-21 04:38:10|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1632199100000|2021-09-21 04:38:20|377.14|374.34|377.29|374.49|377.29|374.49|377.14|374.34|0
1632199110000|2021-09-21 04:38:30|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1632199120000|2021-09-21 04:38:40|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632199130000|2021-09-21 04:38:50|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1632199140000|2021-09-21 04:39:00|377.29|374.49|377.36|374.56|377.36|374.56|377.29|374.49|0
1632199150000|2021-09-21 04:39:10|377.44|374.64|377.14|374.34|377.44|374.64|377.14|374.34|0
1632199160000|2021-09-21 04:39:20|377.29|374.49|377.14|374.34|377.29|374.49|377.14|374.34|0
1632199180000|2021-09-21 04:39:40|377.29|374.49|377|374.2|377.29|374.49|377|374.2|0
1632199190000|2021-09-21 04:39:50|377.14|374.34|377.21|374.41|377.29|374.49|377.14|374.34|0
1632199200000|2021-09-21 04:40:00|377.29|374.49|377.29|374.49|377.29|374.49|377.14|374.34|0
1632199210000|2021-09-21 04:40:10|377.44|374.64|377.29|374.49|377.44|374.64|377.29|374.49|0
1632199220000|2021-09-21 04:40:20|377.44|374.64|377.29|374.49|377.44|374.64|377.29|374.49|0
1632199260000|2021-09-21 04:41:00|377.44|374.64|377.29|374.49|377.44|374.64|377.29|374.49|0
1632199270000|2021-09-21 04:41:10|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1632199290000|2021-09-21 04:41:30|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632199300000|2021-09-21 04:41:40|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1632199320000|2021-09-21 04:42:00|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632199340000|2021-09-21 04:42:20|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1632199350000|2021-09-21 04:42:30|377.65|374.85|377.58|374.78|377.65|374.85|377.58|374.78|0
1632199370000|2021-09-21 04:42:50|377.51|374.71|377.58|374.78|377.58|374.78|377.44|374.64|0
1632199380000|2021-09-21 04:43:00|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1632199390000|2021-09-21 04:43:10|377.73|374.93|377.88|375.08|377.88|375.08|377.73|374.93|0
1632199400000|2021-09-21 04:43:20|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1632199410000|2021-09-21 04:43:30|377.95|375.15|377.88|375.08|377.95|375.15|377.88|375.08|0
1632199430000|2021-09-21 04:43:50|377.73|374.93|377.8|375|377.8|375|377.73|374.93|0
1632199440000|2021-09-21 04:44:00|377.88|375.08|377.73|374.93|377.88|375.08|377.73|374.93|0
1632199450000|2021-09-21 04:44:10|377.8|375|377.73|374.93|377.88|375.08|377.73|374.93|0
1632199490000|2021-09-21 04:44:50|377.58|374.78|377.73|374.93|377.73|374.93|377.58|374.78|0
1632199500000|2021-09-21 04:45:00|377.65|374.85|377.43|374.63|377.65|374.85|377.43|374.63|0
1632199530000|2021-09-21 04:45:30|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1632199550000|2021-09-21 04:45:50|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1632199560000|2021-09-21 04:46:00|377.43|374.63|377.29|374.49|377.43|374.63|377.29|374.49|0
1632199580000|2021-09-21 04:46:20|377.43|374.63|377.58|374.78|377.58|374.78|377.43|374.63|0
1632199620000|2021-09-21 04:47:00|377.43|374.63|377.43|374.63|377.43|374.63|377.43|374.63|0
1632199640000|2021-09-21 04:47:20|377.5|374.7|377.43|374.63|377.58|374.78|377.43|374.63|0
1632199670000|2021-09-21 04:47:50|377.36|374.56|377.43|374.63|377.43|374.63|377.36|374.56|0
1632199680000|2021-09-21 04:48:00|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1632199690000|2021-09-21 04:48:10|377.14|374.34|377.36|374.56|377.36|374.56|377.14|374.34|0
1632199700000|2021-09-21 04:48:20|377.43|374.63|377.29|374.49|377.43|374.63|377.29|374.49|0
1632199720000|2021-09-21 04:48:40|377.43|374.63|377.14|374.34|377.43|374.63|377.14|374.34|0
1632199730000|2021-09-21 04:48:50|377.29|374.49|377.14|374.34|377.29|374.49|377.14|374.34|0
1632199740000|2021-09-21 04:49:00|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1632199750000|2021-09-21 04:49:10|377.06|374.26|376.99|374.19|377.06|374.26|376.99|374.19|0
1632199760000|2021-09-21 04:49:20|377.06|374.26|377.14|374.34|377.14|374.34|377.06|374.26|0
1632199790000|2021-09-21 04:49:50|377.29|374.49|377.36|374.56|377.36|374.56|377.29|374.49|0
1632199800000|2021-09-21 04:50:00|377.43|374.63|377.43|374.63|377.43|374.63|377.29|374.49|0
1632199820000|2021-09-21 04:50:20|377.29|374.49|377.43|374.63|377.43|374.63|377.29|374.49|0
1632199830000|2021-09-21 04:50:30|377.58|374.78|377.73|374.93|377.73|374.93|377.58|374.78|0
1632199840000|2021-09-21 04:50:40|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632199860000|2021-09-21 04:51:00|377.43|374.63|377.43|374.63|377.43|374.63|377.43|374.63|0
1632199880000|2021-09-21 04:51:20|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632199890000|2021-09-21 04:51:30|377.5|374.7|377.58|374.78|377.58|374.78|377.43|374.63|0
1632199910000|2021-09-21 04:51:50|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1632199920000|2021-09-21 04:52:00|377.8|375|377.8|375|377.8|375|377.8|375|0
1632199930000|2021-09-21 04:52:10|377.87|375.07|377.73|374.93|377.87|375.07|377.73|374.93|0
1632199940000|2021-09-21 04:52:20|377.58|374.78|377.73|374.93|377.73|374.93|377.58|374.78|0
1632199970000|2021-09-21 04:52:50|377.87|375.07|378.02|375.22|378.02|375.22|377.87|375.07|0
1632199980000|2021-09-21 04:53:00|378.17|375.37|378.17|375.37|378.24|375.44|378.17|375.37|0
1632199990000|2021-09-21 04:53:10|378.24|375.44|378.02|375.22|378.24|375.44|378.02|375.22|0
1632200000000|2021-09-21 04:53:20|378.17|375.37|378.17|375.37|378.17|375.37|378.17|375.37|0
1632200010000|2021-09-21 04:53:30|378.02|375.22|378.09|375.29|378.17|375.37|378.02|375.22|0
1632200020000|2021-09-21 04:53:40|378.02|375.22|378.09|375.29|378.09|375.29|378.02|375.22|0
1632200030000|2021-09-21 04:53:50|378.17|375.37|378.02|375.22|378.17|375.37|378.02|375.22|0
1632200050000|2021-09-21 04:54:10|377.94|375.14|378.02|375.22|378.02|375.22|377.94|375.14|0
1632200060000|2021-09-21 04:54:20|377.94|375.14|377.87|375.07|377.94|375.14|377.87|375.07|0
1632200070000|2021-09-21 04:54:30|377.94|375.14|378.02|375.22|378.02|375.22|377.94|375.14|0
1632200090000|2021-09-21 04:54:50|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1632200100000|2021-09-21 04:55:00|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1632200110000|2021-09-21 04:55:10|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1632200130000|2021-09-21 04:55:30|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1632200140000|2021-09-21 04:55:40|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1632200160000|2021-09-21 04:56:00|378.02|375.22|377.8|375|378.02|375.22|377.8|375|0
1632200170000|2021-09-21 04:56:10|377.72|374.92|377.72|374.92|377.72|374.92|377.72|374.92|0
1632200180000|2021-09-21 04:56:20|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1632200190000|2021-09-21 04:56:30|377.8|375|377.72|374.92|377.87|375.07|377.72|374.92|0
1632200230000|2021-09-21 04:57:10|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1632200240000|2021-09-21 04:57:20|377.72|374.92|377.58|374.78|377.72|374.92|377.58|374.78|0
1632200250000|2021-09-21 04:57:30|377.72|374.92|377.72|374.92|377.72|374.92|377.65|374.85|0
1632200260000|2021-09-21 04:57:40|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632200270000|2021-09-21 04:57:50|377.65|374.85|377.72|374.92|377.72|374.92|377.65|374.85|0
1632200290000|2021-09-21 04:58:10|377.58|374.78|377.72|374.92|377.72|374.92|377.58|374.78|0
1632200320000|2021-09-21 04:58:40|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1632200330000|2021-09-21 04:58:50|377.79|374.99|377.72|374.92|377.79|374.99|377.72|374.92|0
1632200340000|2021-09-21 04:59:00|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1632200350000|2021-09-21 04:59:10|377.72|374.92|377.87|375.07|377.87|375.07|377.72|374.92|0
1632200370000|2021-09-21 04:59:30|378.02|375.22|377.87|375.07|378.02|375.22|377.87|375.07|0
1632200390000|2021-09-21 04:59:50|377.94|375.14|377.87|375.07|377.94|375.14|377.87|375.07|0
1632200400000|2021-09-21 05:00:00|377.72|374.92|377.58|374.78|377.72|374.92|377.58|374.78|0
1632200410000|2021-09-21 05:00:10|377.65|374.85|377.58|374.78|377.72|374.92|377.58|374.78|0
1632200420000|2021-09-21 05:00:20|377.72|374.92|377.72|374.92|377.72|374.92|377.65|374.85|0
1632200430000|2021-09-21 05:00:30|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1632200440000|2021-09-21 05:00:40|377.94|375.14|377.87|375.07|377.94|375.14|377.87|375.07|0
1632200450000|2021-09-21 05:00:50|377.72|374.92|377.72|374.92|377.72|374.92|377.58|374.78|0
1632200460000|2021-09-21 05:01:00|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1632200470000|2021-09-21 05:01:10|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632200480000|2021-09-21 05:01:20|377.72|374.92|377.72|374.92|377.72|374.92|377.72|374.92|0
1632200490000|2021-09-21 05:01:30|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632200500000|2021-09-21 05:01:40|377.5|374.7|377.58|374.78|377.58|374.78|377.43|374.63|0
1632200510000|2021-09-21 05:01:50|377.65|374.85|377.58|374.78|377.65|374.85|377.58|374.78|0
1632200520000|2021-09-21 05:02:00|377.72|374.92|377.65|374.85|377.72|374.92|377.65|374.85|0
1632200530000|2021-09-21 05:02:10|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1632200540000|2021-09-21 05:02:20|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1632200550000|2021-09-21 05:02:30|377.43|374.63|377.28|374.48|377.43|374.63|377.28|374.48|0
1632200560000|2021-09-21 05:02:40|377.13|374.33|377.28|374.48|377.28|374.48|377.13|374.33|0
1632200570000|2021-09-21 05:02:50|377.2|374.4|377.13|374.33|377.2|374.4|377.13|374.33|0
1632200580000|2021-09-21 05:03:00|377.2|374.4|377.13|374.33|377.28|374.48|377.13|374.33|0
1632200590000|2021-09-21 05:03:10|376.99|374.19|376.99|374.19|376.99|374.19|376.91|374.11|0
1632200600000|2021-09-21 05:03:20|376.84|374.04|376.99|374.19|376.99|374.19|376.84|374.04|0
1632200620000|2021-09-21 05:03:40|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1632200640000|2021-09-21 05:04:00|376.99|374.19|377.13|374.33|377.13|374.33|376.99|374.19|0
1632200650000|2021-09-21 05:04:10|377.06|374.26|376.99|374.19|377.06|374.26|376.99|374.19|0
1632200660000|2021-09-21 05:04:20|377.13|374.33|376.99|374.19|377.13|374.33|376.99|374.19|0
1632200670000|2021-09-21 05:04:30|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1632200680000|2021-09-21 05:04:40|377.2|374.4|377.28|374.48|377.28|374.48|377.2|374.4|0
1632200700000|2021-09-21 05:05:00|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1632200720000|2021-09-21 05:05:20|376.99|374.19|377.13|374.33|377.13|374.33|376.99|374.19|0
1632200730000|2021-09-21 05:05:30|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1632200740000|2021-09-21 05:05:40|377.13|374.33|377.13|374.33|377.13|374.33|376.99|374.19|0
1632200750000|2021-09-21 05:05:50|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1632200760000|2021-09-21 05:06:00|376.91|374.11|376.69|373.89|376.91|374.11|376.69|373.89|0
1632200770000|2021-09-21 05:06:10|376.84|374.04|376.84|374.04|376.84|374.04|376.69|373.89|0
1632200780000|2021-09-21 05:06:20|376.54|373.74|376.69|373.89|376.69|373.89|376.54|373.74|0
1632200790000|2021-09-21 05:06:30|376.84|374.04|376.84|374.04|376.84|374.04|376.84|374.04|0
1632200800000|2021-09-21 05:06:40|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1632200810000|2021-09-21 05:06:50|376.91|374.11|376.84|374.04|376.91|374.11|376.84|374.04|0
1632200830000|2021-09-21 05:07:10|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1632200850000|2021-09-21 05:07:30|376.54|373.74|376.69|373.89|376.69|373.89|376.54|373.74|0
1632200860000|2021-09-21 05:07:40|376.54|373.74|376.54|373.74|376.69|373.89|376.54|373.74|0
1632200880000|2021-09-21 05:08:00|376.4|373.6|376.4|373.6|376.4|373.6|376.4|373.6|0
1632200890000|2021-09-21 05:08:10|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1632200900000|2021-09-21 05:08:20|376.4|373.6|376.4|373.6|376.4|373.6|376.4|373.6|0
1632200910000|2021-09-21 05:08:30|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1632200920000|2021-09-21 05:08:40|376.69|373.89|376.98|374.18|377.13|374.33|376.69|373.89|0
1632200930000|2021-09-21 05:08:50|377.28|374.48|377.57|374.77|377.57|374.77|377.28|374.48|0
1632200940000|2021-09-21 05:09:00|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1632200950000|2021-09-21 05:09:10|377.05|374.25|377.05|374.25|377.13|374.33|377.05|374.25|0
1632200960000|2021-09-21 05:09:20|377.13|374.33|377.28|374.48|377.28|374.48|377.13|374.33|0
1632201010000|2021-09-21 05:10:10|377.57|374.77|377.87|375.07|377.87|375.07|377.57|374.77|0
1632201020000|2021-09-21 05:10:20|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1632201030000|2021-09-21 05:10:30|378.31|375.51|378.31|375.51|378.31|375.51|378.31|375.51|0
1632201040000|2021-09-21 05:10:40|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1632201050000|2021-09-21 05:10:50|378.31|375.51|378.31|375.51|378.31|375.51|378.31|375.51|0
1632201060000|2021-09-21 05:11:00|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1632201070000|2021-09-21 05:11:10|378.23|375.43|378.31|375.51|378.31|375.51|378.23|375.43|0
1632201080000|2021-09-21 05:11:20|378.23|375.43|378.31|375.51|378.31|375.51|378.23|375.43|0
1632201090000|2021-09-21 05:11:30|378.45|375.65|379.04|376.24|379.04|376.24|378.45|375.65|0
1632201100000|2021-09-21 05:11:40|378.31|375.51|378.31|375.51|378.6|375.8|378.31|375.51|0
1632201110000|2021-09-21 05:11:50|378.01|375.21|378.16|375.36|378.16|375.36|378.01|375.21|0
1632201120000|2021-09-21 05:12:00|378.31|375.51|378.45|375.65|378.45|375.65|378.31|375.51|0
1632201140000|2021-09-21 05:12:20|378.6|375.8|378.31|375.51|378.6|375.8|378.16|375.36|0
1632201160000|2021-09-21 05:12:40|378.45|375.65|378.31|375.51|378.45|375.65|378.31|375.51|0
1632201170000|2021-09-21 05:12:50|378.16|375.36|377.87|375.07|378.16|375.36|377.87|375.07|0
1632201180000|2021-09-21 05:13:00|378.01|375.21|378.01|375.21|378.01|375.21|378.01|375.21|0
1632201200000|2021-09-21 05:13:20|378.08|375.28|378.08|375.28|378.08|375.28|378.01|375.21|0
1632201210000|2021-09-21 05:13:30|378.16|375.36|378.01|375.21|378.16|375.36|378.01|375.21|0
1632201220000|2021-09-21 05:13:40|377.86|375.06|377.57|374.77|377.86|375.06|377.57|374.77|0
1632201230000|2021-09-21 05:13:50|377.13|374.33|377.13|374.33|377.13|374.33|377.05|374.25|0
1632201240000|2021-09-21 05:14:00|376.98|374.18|376.54|373.74|376.98|374.18|376.54|373.74|0
1632201250000|2021-09-21 05:14:10|376.69|373.89|376.83|374.03|376.83|374.03|376.54|373.74|0
1632201260000|2021-09-21 05:14:20|376.69|373.89|376.83|374.03|376.83|374.03|376.69|373.89|0
1632201270000|2021-09-21 05:14:30|376.69|373.89|376.54|373.74|376.69|373.89|376.54|373.74|0
1632201280000|2021-09-21 05:14:40|376.25|373.45|376.54|373.74|376.54|373.74|376.25|373.45|0
1632201300000|2021-09-21 05:15:00|376.61|373.81|376.69|373.89|376.69|373.89|376.54|373.74|0
1632201310000|2021-09-21 05:15:10|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1632201320000|2021-09-21 05:15:20|377.13|374.33|377.42|374.62|377.42|374.62|377.13|374.33|0
1632201330000|2021-09-21 05:15:30|377.28|374.48|377.13|374.33|377.28|374.48|377.13|374.33|0
1632201340000|2021-09-21 05:15:40|377.2|374.4|377.42|374.62|377.42|374.62|377.2|374.4|0
1632201350000|2021-09-21 05:15:50|377.35|374.55|377.28|374.48|377.35|374.55|377.28|374.48|0
1632201360000|2021-09-21 05:16:00|377.42|374.62|377.28|374.48|377.42|374.62|377.28|374.48|0
1632201370000|2021-09-21 05:16:10|376.98|374.18|376.83|374.03|376.98|374.18|376.83|374.03|0
1632201390000|2021-09-21 05:16:30|376.9|374.1|376.83|374.03|376.9|374.1|376.83|374.03|0
1632201400000|2021-09-21 05:16:40|376.69|373.89|376.83|374.03|376.83|374.03|376.69|373.89|0
1632201410000|2021-09-21 05:16:50|376.9|374.1|377.13|374.33|377.13|374.33|376.9|374.1|0
1632201420000|2021-09-21 05:17:00|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1632201430000|2021-09-21 05:17:10|376.69|373.89|376.98|374.18|376.98|374.18|376.69|373.89|0
1632201440000|2021-09-21 05:17:20|376.83|374.03|376.83|374.03|376.98|374.18|376.83|374.03|0
1632201450000|2021-09-21 05:17:30|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1632201480000|2021-09-21 05:18:00|376.61|373.81|376.25|373.45|376.61|373.81|376.1|373.3|0
1632201510000|2021-09-21 05:18:30|376.1|373.3|375.66|372.86|376.1|373.3|375.66|372.86|0
1632201520000|2021-09-21 05:18:40|375.8|373|375.8|373|375.8|373|375.8|373|0
1632201530000|2021-09-21 05:18:50|375.66|372.86|375.66|372.86|375.8|373|375.66|372.86|0
1632201540000|2021-09-21 05:19:00|375.51|372.71|375.51|372.71|375.51|372.71|375.36|372.56|0
1632201550000|2021-09-21 05:19:10|375.66|372.86|375.66|372.86|375.66|372.86|375.66|372.86|0
1632201560000|2021-09-21 05:19:20|375.51|372.71|375.58|372.78|375.58|372.78|375.51|372.71|0
1632201570000|2021-09-21 05:19:30|375.66|372.86|375.95|373.15|375.95|373.15|375.66|372.86|0
1632201580000|2021-09-21 05:19:40|375.8|373|375.8|373|375.8|373|375.66|372.86|0
1632201590000|2021-09-21 05:19:50|375.87|373.07|375.8|373|375.87|373.07|375.8|373|0
1632201600000|2021-09-21 05:20:00|375.73|372.93|375.66|372.86|375.73|372.93|375.66|372.86|0
1632201610000|2021-09-21 05:20:10|375.8|373|375.73|372.93|375.8|373|375.73|372.93|0
1632201620000|2021-09-21 05:20:20|375.8|373|375.95|373.15|375.95|373.15|375.8|373|0
1632201630000|2021-09-21 05:20:30|375.8|373|376.1|373.3|376.1|373.3|375.8|373|0
1632201640000|2021-09-21 05:20:40|375.95|373.15|376.1|373.3|376.1|373.3|375.95|373.15|0
1632201650000|2021-09-21 05:20:50|375.95|373.15|375.95|373.15|375.95|373.15|375.8|373|0
1632201660000|2021-09-21 05:21:00|375.8|373|375.66|372.86|375.8|373|375.51|372.71|0
1632201670000|2021-09-21 05:21:10|375.51|372.71|375.66|372.86|375.66|372.86|375.51|372.71|0
1632201680000|2021-09-21 05:21:20|375.73|372.93|375.73|372.93|375.73|372.93|375.66|372.86|0
1632201690000|2021-09-21 05:21:30|375.66|372.86|375.58|372.78|375.66|372.86|375.58|372.78|0
1632201700000|2021-09-21 05:21:40|375.66|372.86|375.66|372.86|375.66|372.86|375.66|372.86|0
1632201710000|2021-09-21 05:21:50|375.73|372.93|375.66|372.86|375.73|372.93|375.66|372.86|0
1632201720000|2021-09-21 05:22:00|375.51|372.71|375.66|372.86|375.66|372.86|375.51|372.71|0
1632201730000|2021-09-21 05:22:10|375.8|373|375.8|373|375.8|373|375.8|373|0
1632201740000|2021-09-21 05:22:20|375.95|373.15|375.8|373|375.95|373.15|375.8|373|0
1632201750000|2021-09-21 05:22:30|375.87|373.07|375.66|372.86|375.87|373.07|375.66|372.86|0
1632201760000|2021-09-21 05:22:40|375.8|373|375.8|373|375.8|373|375.8|373|0
1632201770000|2021-09-21 05:22:50|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1632201780000|2021-09-21 05:23:00|375.8|373|375.66|372.86|375.8|373|375.66|372.86|0
1632201790000|2021-09-21 05:23:10|375.58|372.78|375.36|372.56|375.58|372.78|375.36|372.56|0
1632201800000|2021-09-21 05:23:20|375.22|372.42|375.07|372.27|375.22|372.42|374.99|372.19|0
1632201810000|2021-09-21 05:23:30|375.22|372.42|375.22|372.42|375.22|372.42|375.22|372.42|0
1632201820000|2021-09-21 05:23:40|375.51|372.71|375.51|372.71|375.51|372.71|375.51|372.71|0
1632201830000|2021-09-21 05:23:50|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1632201850000|2021-09-21 05:24:10|375.22|372.42|374.92|372.12|375.22|372.42|374.92|372.12|0
1632201860000|2021-09-21 05:24:20|374.78|371.98|374.48|371.68|374.78|371.98|374.48|371.68|0
1632201880000|2021-09-21 05:24:40|374.34|371.54|373.46|370.66|374.34|371.54|373.46|370.66|0
1632201890000|2021-09-21 05:24:50|373.6|370.8|373.9|371.1|373.9|371.1|373.6|370.8|0
1632201900000|2021-09-21 05:25:00|373.97|371.17|374.34|371.54|374.34|371.54|373.97|371.17|0
1632201910000|2021-09-21 05:25:10|374.48|371.68|374.48|371.68|374.48|371.68|374.41|371.61|0
1632201920000|2021-09-21 05:25:20|374.63|371.83|374.7|371.9|374.77|371.97|374.63|371.83|0
1632201930000|2021-09-21 05:25:30|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1632201940000|2021-09-21 05:25:40|374.55|371.75|374.48|371.68|374.63|371.83|374.48|371.68|0
1632201950000|2021-09-21 05:25:50|374.63|371.83|374.63|371.83|374.63|371.83|374.55|371.75|0
1632201960000|2021-09-21 05:26:00|374.92|372.12|375.07|372.27|375.21|372.41|374.92|372.12|0
1632201970000|2021-09-21 05:26:10|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1632201980000|2021-09-21 05:26:20|374.99|372.19|375.07|372.27|375.07|372.27|374.99|372.19|0
1632201990000|2021-09-21 05:26:30|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1632202000000|2021-09-21 05:26:40|375.36|372.56|375.51|372.71|375.51|372.71|375.36|372.56|0
1632202010000|2021-09-21 05:26:50|375.43|372.63|375.36|372.56|375.43|372.63|375.36|372.56|0
1632202020000|2021-09-21 05:27:00|375.51|372.71|375.65|372.85|375.65|372.85|375.51|372.71|0
1632202030000|2021-09-21 05:27:10|375.95|373.15|376.09|373.29|376.09|373.29|375.8|373|0
1632202040000|2021-09-21 05:27:20|376.02|373.22|376.09|373.29|376.24|373.44|375.95|373.15|0
1632202050000|2021-09-21 05:27:30|376.17|373.37|376.09|373.29|376.17|373.37|376.09|373.29|0
1632202060000|2021-09-21 05:27:40|375.95|373.15|376.02|373.22|376.02|373.22|375.8|373|0
1632202070000|2021-09-21 05:27:50|376.24|373.44|376.24|373.44|376.39|373.59|376.24|373.44|0
1632202080000|2021-09-21 05:28:00|376.09|373.29|375.95|373.15|376.09|373.29|375.95|373.15|0
1632202090000|2021-09-21 05:28:10|375.8|373|375.65|372.85|375.8|373|375.65|372.85|0
1632202110000|2021-09-21 05:28:30|375.95|373.15|375.8|373|375.95|373.15|375.8|373|0
1632202120000|2021-09-21 05:28:40|375.87|373.07|375.95|373.15|375.95|373.15|375.87|373.07|0
1632202130000|2021-09-21 05:28:50|376.24|373.44|376.39|373.59|376.39|373.59|376.24|373.44|0
1632202140000|2021-09-21 05:29:00|376.53|373.73|376.24|373.44|376.53|373.73|376.24|373.44|0
1632202150000|2021-09-21 05:29:10|376.09|373.29|376.39|373.59|376.39|373.59|376.09|373.29|0
1632202160000|2021-09-21 05:29:20|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1632202170000|2021-09-21 05:29:30|376.46|373.66|376.6|373.8|376.68|373.88|376.46|373.66|0
1632202180000|2021-09-21 05:29:40|376.68|373.88|376.39|373.59|376.68|373.88|376.39|373.59|0
1632202190000|2021-09-21 05:29:50|376.46|373.66|376.53|373.73|376.53|373.73|376.39|373.59|0
1632202200000|2021-09-21 05:30:00|376.46|373.66|376.09|373.29|376.46|373.66|375.95|373.15|0
1632202210000|2021-09-21 05:30:10|376.24|373.44|376.24|373.44|376.24|373.44|376.24|373.44|0
1632202220000|2021-09-21 05:30:20|375.8|373|375.8|373|375.8|373|375.8|373|0
1632202230000|2021-09-21 05:30:30|375.72|372.92|375.95|373.15|375.95|373.15|375.65|372.85|0
1632202240000|2021-09-21 05:30:40|375.8|373|375.72|372.92|375.8|373|375.65|372.85|0
1632202250000|2021-09-21 05:30:50|375.65|372.85|375.95|373.15|376.09|373.29|375.65|372.85|0
1632202260000|2021-09-21 05:31:00|375.8|373|376.09|373.29|376.09|373.29|375.8|373|0
1632202270000|2021-09-21 05:31:10|375.95|373.15|376.09|373.29|376.09|373.29|375.95|373.15|0
1632202290000|2021-09-21 05:31:30|376.24|373.44|376.09|373.29|376.24|373.44|376.09|373.29|0
1632202300000|2021-09-21 05:31:40|376.24|373.44|376.24|373.44|376.24|373.44|376.16|373.36|0
1632202320000|2021-09-21 05:32:00|376.16|373.36|375.95|373.15|376.16|373.36|375.95|373.15|0
1632202340000|2021-09-21 05:32:20|375.87|373.07|375.8|373|375.87|373.07|375.8|373|0
1632202350000|2021-09-21 05:32:30|375.95|373.15|375.8|373|375.95|373.15|375.8|373|0
1632202360000|2021-09-21 05:32:40|376.02|373.22|376.09|373.29|376.09|373.29|376.02|373.22|0
1632202370000|2021-09-21 05:32:50|375.8|373|375.8|373|375.8|373|375.8|373|0
1632202380000|2021-09-21 05:33:00|375.65|372.85|375.8|373|375.8|373|375.65|372.85|0
1632202390000|2021-09-21 05:33:10|375.95|373.15|376.09|373.29|376.09|373.29|375.95|373.15|0
1632202410000|2021-09-21 05:33:30|376.24|373.44|376.09|373.29|376.24|373.44|376.09|373.29|0
1632202420000|2021-09-21 05:33:40|376.24|373.44|376.53|373.73|376.53|373.73|376.24|373.44|0
1632202430000|2021-09-21 05:33:50|376.68|373.88|376.83|374.03|376.83|374.03|376.68|373.88|0
1632202440000|2021-09-21 05:34:00|376.68|373.88|376.53|373.73|376.68|373.88|376.53|373.73|0
1632202450000|2021-09-21 05:34:10|376.39|373.59|376.39|373.59|376.39|373.59|376.39|373.59|0
1632202460000|2021-09-21 05:34:20|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1632202470000|2021-09-21 05:34:30|376.6|373.8|376.6|373.8|376.6|373.8|376.6|373.8|0
1632202480000|2021-09-21 05:34:40|376.53|373.73|376.75|373.95|376.75|373.95|376.53|373.73|0
1632202490000|2021-09-21 05:34:50|376.53|373.73|376.75|373.95|376.75|373.95|376.53|373.73|0
1632202500000|2021-09-21 05:35:00|376.83|374.03|376.97|374.17|376.97|374.17|376.83|374.03|0
1632202510000|2021-09-21 05:35:10|376.83|374.03|376.6|373.8|376.83|374.03|376.53|373.73|0
1632202520000|2021-09-21 05:35:20|376.68|373.88|376.6|373.8|376.68|373.88|376.6|373.8|0
1632202530000|2021-09-21 05:35:30|376.68|373.88|376.68|373.88|376.68|373.88|376.6|373.8|0
1632202540000|2021-09-21 05:35:40|376.6|373.8|376.53|373.73|376.6|373.8|376.53|373.73|0
1632202550000|2021-09-21 05:35:50|376.38|373.58|376.24|373.44|376.38|373.58|376.24|373.44|0
1632202560000|2021-09-21 05:36:00|376.31|373.51|376.16|373.36|376.31|373.51|376.16|373.36|0
1632202570000|2021-09-21 05:36:10|376.24|373.44|376.31|373.51|376.38|373.58|376.24|373.44|0
1632202580000|2021-09-21 05:36:20|376.38|373.58|376.38|373.58|376.38|373.58|376.31|373.51|0
1632202590000|2021-09-21 05:36:30|376.46|373.66|376.31|373.51|376.46|373.66|376.31|373.51|0
1632202600000|2021-09-21 05:36:40|376.38|373.58|376.53|373.73|376.53|373.73|376.38|373.58|0
1632202610000|2021-09-21 05:36:50|376.38|373.58|376.09|373.29|376.38|373.58|376.09|373.29|0
1632202630000|2021-09-21 05:37:10|375.94|373.14|375.94|373.14|376.24|373.44|375.94|373.14|0
1632202640000|2021-09-21 05:37:20|376.09|373.29|376.09|373.29|376.24|373.44|376.09|373.29|0
1632202650000|2021-09-21 05:37:30|376.24|373.44|376.09|373.29|376.24|373.44|376.09|373.29|0
1632202660000|2021-09-21 05:37:40|375.5|372.7|375.8|373|375.8|373|375.5|372.7|0
1632202670000|2021-09-21 05:37:50|375.72|372.92|375.94|373.14|375.94|373.14|375.72|372.92|0
1632202680000|2021-09-21 05:38:00|376.09|373.29|375.94|373.14|376.09|373.29|375.94|373.14|0
1632202690000|2021-09-21 05:38:10|376.09|373.29|376.24|373.44|376.24|373.44|376.09|373.29|0
1632202700000|2021-09-21 05:38:20|376.09|373.29|376.16|373.36|376.16|373.36|375.94|373.14|0
1632202710000|2021-09-21 05:38:30|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1632202720000|2021-09-21 05:38:40|375.94|373.14|375.94|373.14|376.01|373.21|375.94|373.14|0
1632202730000|2021-09-21 05:38:50|375.8|373|375.65|372.85|375.8|373|375.65|372.85|0
1632202740000|2021-09-21 05:39:00|375.72|372.92|375.65|372.85|375.72|372.92|375.65|372.85|0
1632202750000|2021-09-21 05:39:10|375.57|372.77|375.5|372.7|375.57|372.77|375.5|372.7|0
1632202760000|2021-09-21 05:39:20|375.65|372.85|375.5|372.7|375.65|372.85|375.5|372.7|0
1632202770000|2021-09-21 05:39:30|375.43|372.63|375.65|372.85|375.65|372.85|375.36|372.56|0
1632202780000|2021-09-21 05:39:40|375.8|373|375.87|373.07|375.94|373.14|375.8|373|0
1632202790000|2021-09-21 05:39:50|375.8|373|375.87|373.07|375.94|373.14|375.8|373|0
1632202800000|2021-09-21 05:40:00|375.8|373|376.09|373.29|376.24|373.44|375.8|373|0
1632202810000|2021-09-21 05:40:10|376.01|373.21|375.94|373.14|376.09|373.29|375.94|373.14|0
1632202820000|2021-09-21 05:40:20|376.01|373.21|375.94|373.14|376.01|373.21|375.87|373.07|0
1632202830000|2021-09-21 05:40:30|375.8|373|375.94|373.14|375.94|373.14|375.8|373|0
1632202840000|2021-09-21 05:40:40|376.09|373.29|375.94|373.14|376.09|373.29|375.94|373.14|0
1632202850000|2021-09-21 05:40:50|375.8|373|375.8|373|375.94|373.14|375.8|373|0
1632202860000|2021-09-21 05:41:00|375.72|372.92|375.94|373.14|375.94|373.14|375.72|372.92|0
1632202870000|2021-09-21 05:41:10|375.8|373|375.87|373.07|375.94|373.14|375.8|373|0
1632202880000|2021-09-21 05:41:20|375.94|373.14|376.09|373.29|376.09|373.29|375.94|373.14|0
1632202890000|2021-09-21 05:41:30|376.24|373.44|376.01|373.21|376.24|373.44|376.01|373.21|0
1632202900000|2021-09-21 05:41:40|375.94|373.14|375.8|373|375.94|373.14|375.8|373|0
1632202910000|2021-09-21 05:41:50|376.09|373.29|375.94|373.14|376.09|373.29|375.94|373.14|0
1632202920000|2021-09-21 05:42:00|375.87|373.07|375.94|373.14|375.94|373.14|375.87|373.07|0
1632202930000|2021-09-21 05:42:10|375.79|372.99|375.94|373.14|375.94|373.14|375.79|372.99|0
1632202940000|2021-09-21 05:42:20|375.87|373.07|375.35|372.55|375.87|373.07|375.35|372.55|0
1632202950000|2021-09-21 05:42:30|375.21|372.41|374.91|372.11|375.28|372.48|374.84|372.04|0
1632202960000|2021-09-21 05:42:40|375.06|372.26|375.21|372.41|375.21|372.41|375.06|372.26|0
1632202980000|2021-09-21 05:43:00|375.13|372.33|375.21|372.41|375.21|372.41|375.13|372.33|0
1632202990000|2021-09-21 05:43:10|375.28|372.48|375.79|372.99|375.79|372.99|375.21|372.41|0
1632203000000|2021-09-21 05:43:20|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1632203010000|2021-09-21 05:43:30|376.09|373.29|376.16|373.36|376.23|373.43|376.09|373.29|0
1632203020000|2021-09-21 05:43:40|376.09|373.29|376.01|373.21|376.09|373.29|376.01|373.21|0
1632203030000|2021-09-21 05:43:50|375.94|373.14|376.01|373.21|376.09|373.29|375.94|373.14|0
1632203040000|2021-09-21 05:44:00|376.09|373.29|375.65|372.85|376.09|373.29|375.65|372.85|0
1632203050000|2021-09-21 05:44:10|375.79|372.99|375.72|372.92|375.79|372.99|375.72|372.92|0
1632203060000|2021-09-21 05:44:20|375.65|372.85|375.94|373.14|375.94|373.14|375.57|372.77|0
1632203070000|2021-09-21 05:44:30|375.79|372.99|375.94|373.14|375.94|373.14|375.79|372.99|0
1632203080000|2021-09-21 05:44:40|375.79|372.99|375.72|372.92|375.86|373.06|375.72|372.92|0
1632203090000|2021-09-21 05:44:50|375.65|372.85|375.86|373.06|375.94|373.14|375.65|372.85|0
1632203100000|2021-09-21 05:45:00|375.65|372.85|375.94|373.14|375.94|373.14|375.65|372.85|0
1632203110000|2021-09-21 05:45:10|375.79|372.99|375.79|372.99|375.79|372.99|375.35|372.55|0
1632203120000|2021-09-21 05:45:20|375.94|373.14|375.94|373.14|376.09|373.29|375.94|373.14|0
1632203130000|2021-09-21 05:45:30|376.01|373.21|375.94|373.14|376.01|373.21|375.94|373.14|0
1632203140000|2021-09-21 05:45:40|375.86|373.06|375.72|372.92|375.94|373.14|375.65|372.85|0
1632203150000|2021-09-21 05:45:50|375.79|372.99|375.57|372.77|375.79|372.99|375.57|372.77|0
1632203160000|2021-09-21 05:46:00|375.5|372.7|375.35|372.55|375.65|372.85|375.35|372.55|0
1632203170000|2021-09-21 05:46:10|375.28|372.48|375.35|372.55|375.35|372.55|375.21|372.41|0
1632203180000|2021-09-21 05:46:20|375.42|372.62|375.5|372.7|375.5|372.7|375.42|372.62|0
1632203190000|2021-09-21 05:46:30|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1632203200000|2021-09-21 05:46:40|375.57|372.77|375.06|372.26|375.57|372.77|375.06|372.26|0
1632203210000|2021-09-21 05:46:50|375.21|372.41|375.06|372.26|375.21|372.41|375.06|372.26|0
1632203220000|2021-09-21 05:47:00|374.98|372.18|374.98|372.18|374.98|372.18|374.98|372.18|0
1632203230000|2021-09-21 05:47:10|374.91|372.11|374.77|371.97|374.91|372.11|374.77|371.97|0
1632203240000|2021-09-21 05:47:20|374.84|372.04|374.77|371.97|374.84|372.04|374.77|371.97|0
1632203250000|2021-09-21 05:47:30|374.47|371.67|374.69|371.89|374.69|371.89|374.47|371.67|0
1632203260000|2021-09-21 05:47:40|374.54|371.74|374.18|371.38|374.54|371.74|374.18|371.38|0
1632203270000|2021-09-21 05:47:50|374.47|371.67|374.47|371.67|374.54|371.74|374.47|371.67|0
1632203280000|2021-09-21 05:48:00|374.62|371.82|374.47|371.67|374.62|371.82|374.33|371.53|0
1632203290000|2021-09-21 05:48:10|374.62|371.82|374.54|371.74|374.62|371.82|374.54|371.74|0
1632203300000|2021-09-21 05:48:20|374.47|371.67|374.4|371.6|374.54|371.74|374.4|371.6|0
1632203310000|2021-09-21 05:48:30|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1632203320000|2021-09-21 05:48:40|374.47|371.67|374.77|371.97|374.77|371.97|374.33|371.53|0
1632203330000|2021-09-21 05:48:50|374.62|371.82|374.77|371.97|374.77|371.97|374.62|371.82|0
1632203340000|2021-09-21 05:49:00|374.33|371.53|374.47|371.67|374.62|371.82|374.33|371.53|0
1632203350000|2021-09-21 05:49:10|374.33|371.53|374.47|371.67|374.47|371.67|374.33|371.53|0
1632203360000|2021-09-21 05:49:20|374.54|371.74|375.2|372.4|375.2|372.4|374.54|371.74|0
1632203370000|2021-09-21 05:49:30|375.35|372.55|375.2|372.4|375.35|372.55|375.2|372.4|0
1632203380000|2021-09-21 05:49:40|375.06|372.26|375.13|372.33|375.13|372.33|375.06|372.26|0
1632203390000|2021-09-21 05:49:50|375.35|372.55|375.5|372.7|375.5|372.7|375.35|372.55|0
1632203400000|2021-09-21 05:50:00|375.35|372.55|375.2|372.4|375.35|372.55|375.2|372.4|0
1632203410000|2021-09-21 05:50:10|375.35|372.55|375.2|372.4|375.5|372.7|375.2|372.4|0
1632203420000|2021-09-21 05:50:20|374.83|372.03|374.76|371.96|374.83|372.03|374.76|371.96|0
1632203430000|2021-09-21 05:50:30|374.91|372.11|375.13|372.33|375.2|372.4|374.91|372.11|0
1632203440000|2021-09-21 05:50:40|375.06|372.26|374.91|372.11|375.06|372.26|374.83|372.03|0
1632203450000|2021-09-21 05:50:50|374.83|372.03|374.91|372.11|374.91|372.11|374.76|371.96|0
1632203460000|2021-09-21 05:51:00|374.76|371.96|374.62|371.82|374.91|372.11|374.62|371.82|0
1632203470000|2021-09-21 05:51:10|374.69|371.89|374.62|371.82|374.76|371.96|374.62|371.82|0
1632203480000|2021-09-21 05:51:20|374.69|371.89|374.54|371.74|374.69|371.89|374.54|371.74|0
1632203490000|2021-09-21 05:51:30|374.18|371.38|374.47|371.67|374.47|371.67|374.18|371.38|0
1632203500000|2021-09-21 05:51:40|374.76|371.96|374.62|371.82|374.91|372.11|374.62|371.82|0
1632203510000|2021-09-21 05:51:50|374.39|371.59|374.54|371.74|374.62|371.82|374.39|371.59|0
1632203520000|2021-09-21 05:52:00|374.62|371.82|374.18|371.38|374.62|371.82|374.18|371.38|0
1632203530000|2021-09-21 05:52:10|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1632203540000|2021-09-21 05:52:20|374.1|371.3|374.03|371.23|374.1|371.3|374.03|371.23|0
1632203550000|2021-09-21 05:52:30|373.95|371.15|373.88|371.08|374.03|371.23|373.74|370.94|0
1632203560000|2021-09-21 05:52:40|373.81|371.01|373.74|370.94|373.88|371.08|373.74|370.94|0
1632203580000|2021-09-21 05:53:00|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632203590000|2021-09-21 05:53:10|373.74|370.94|373.95|371.15|373.95|371.15|373.74|370.94|0
1632203600000|2021-09-21 05:53:20|373.88|371.08|374.03|371.23|374.03|371.23|373.88|371.08|0
1632203610000|2021-09-21 05:53:30|374.1|371.3|373.95|371.15|374.1|371.3|373.88|371.08|0
1632203620000|2021-09-21 05:53:40|373.88|371.08|372.71|369.91|373.88|371.08|372.71|369.91|0
1632203630000|2021-09-21 05:53:50|372.86|370.06|372.57|369.77|372.86|370.06|372.42|369.62|0
1632203640000|2021-09-21 05:54:00|372.86|370.06|372.28|369.48|372.86|370.06|372.28|369.48|0
1632203650000|2021-09-21 05:54:10|372.57|369.77|372.71|369.91|372.71|369.91|372.57|369.77|0
1632203660000|2021-09-21 05:54:20|372.86|370.06|372.71|369.91|372.86|370.06|372.71|369.91|0
1632203670000|2021-09-21 05:54:30|372.86|370.06|372.93|370.13|372.93|370.13|372.71|369.91|0
1632203680000|2021-09-21 05:54:40|373.01|370.21|372.86|370.06|373.01|370.21|372.71|369.91|0
1632203690000|2021-09-21 05:54:50|372.71|369.91|372.42|369.62|372.71|369.91|372.42|369.62|0
1632203700000|2021-09-21 05:55:00|372.57|369.77|372.57|369.77|372.64|369.84|372.57|369.77|0
1632203710000|2021-09-21 05:55:10|372.64|369.84|372.71|369.91|372.86|370.06|372.64|369.84|0
1632203720000|2021-09-21 05:55:20|372.86|370.06|372.42|369.62|372.86|370.06|372.42|369.62|0
1632203730000|2021-09-21 05:55:30|372.57|369.77|372.57|369.77|372.57|369.77|372.42|369.62|0
1632203740000|2021-09-21 05:55:40|372.71|369.91|372.71|369.91|372.71|369.91|372.42|369.62|0
1632203750000|2021-09-21 05:55:50|372.78|369.98|372.71|369.91|372.78|369.98|372.71|369.91|0
1632203760000|2021-09-21 05:56:00|372.78|369.98|372.86|370.06|372.86|370.06|372.71|369.91|0
1632203770000|2021-09-21 05:56:10|373.01|370.21|372.93|370.13|373.01|370.21|372.93|370.13|0
1632203780000|2021-09-21 05:56:20|372.86|370.06|372.86|370.06|373.01|370.21|372.86|370.06|0
1632203790000|2021-09-21 05:56:30|372.71|369.91|372.86|370.06|372.86|370.06|372.71|369.91|0
1632203810000|2021-09-21 05:56:50|373|370.2|372.86|370.06|373|370.2|372.86|370.06|0
1632203820000|2021-09-21 05:57:00|372.78|369.98|372.71|369.91|372.78|369.98|372.57|369.77|0
1632203850000|2021-09-21 05:57:30|372.86|370.06|372.86|370.06|373|370.2|372.86|370.06|0
1632203860000|2021-09-21 05:57:40|372.78|369.98|373|370.2|373|370.2|372.78|369.98|0
1632203870000|2021-09-21 05:57:50|372.93|370.13|373|370.2|373|370.2|372.86|370.06|0
1632203880000|2021-09-21 05:58:00|372.78|369.98|373.15|370.35|373.15|370.35|372.78|369.98|0
1632203890000|2021-09-21 05:58:10|373.3|370.5|372.86|370.06|373.3|370.5|372.86|370.06|0
1632203900000|2021-09-21 05:58:20|372.71|369.91|373|370.2|373|370.2|372.71|369.91|0
1632203910000|2021-09-21 05:58:30|372.86|370.06|373.59|370.79|373.59|370.79|372.86|370.06|0
1632203920000|2021-09-21 05:58:40|373.44|370.64|373.44|370.64|373.59|370.79|373.44|370.64|0
1632203930000|2021-09-21 05:58:50|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632203940000|2021-09-21 05:59:00|373.44|370.64|373.44|370.64|373.44|370.64|373.37|370.57|0
1632203950000|2021-09-21 05:59:10|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632203960000|2021-09-21 05:59:20|373.74|370.94|373.59|370.79|373.74|370.94|373.59|370.79|0
1632203970000|2021-09-21 05:59:30|373.74|370.94|373.74|370.94|373.74|370.94|373.66|370.86|0
1632203980000|2021-09-21 05:59:40|373.66|370.86|373.59|370.79|373.66|370.86|373.59|370.79|0
1632203990000|2021-09-21 05:59:50|373.74|370.94|373.66|370.86|373.74|370.94|373.44|370.64|0
1632204000000|2021-09-21 06:00:00|373.59|370.79|373.74|370.94|373.74|370.94|373.44|370.64|0
1632204010000|2021-09-21 06:00:10|374.32|371.52|374.32|371.52|374.47|371.67|374.32|371.52|0
1632204020000|2021-09-21 06:00:20|374.61|371.81|375.27|372.47|375.27|372.47|374.61|371.81|0
1632204030000|2021-09-21 06:00:30|374.47|371.67|374.61|371.81|374.76|371.96|374.47|371.67|0
1632204040000|2021-09-21 06:00:40|374.47|371.67|373.88|371.08|374.47|371.67|373.88|371.08|0
1632204050000|2021-09-21 06:00:50|373.59|370.79|373.3|370.5|373.59|370.79|373.22|370.42|0
1632204060000|2021-09-21 06:01:00|373|370.2|372.86|370.06|373|370.2|372.86|370.06|0
1632204070000|2021-09-21 06:01:10|372.71|369.91|372.42|369.62|372.71|369.91|372.42|369.62|0
1632204080000|2021-09-21 06:01:20|372.56|369.76|372.42|369.62|372.71|369.91|372.42|369.62|0
1632204090000|2021-09-21 06:01:30|372.71|369.91|372.63|369.83|372.71|369.91|372.63|369.83|0
1632204100000|2021-09-21 06:01:40|372.42|369.62|372.86|370.06|372.86|370.06|372.42|369.62|0
1632204110000|2021-09-21 06:01:50|372.71|369.91|372.56|369.76|372.71|369.91|372.42|369.62|0
1632204120000|2021-09-21 06:02:00|372.27|369.47|372.2|369.4|372.27|369.47|372.13|369.33|0
1632204130000|2021-09-21 06:02:10|372.56|369.76|372.42|369.62|372.56|369.76|372.42|369.62|0
1632204140000|2021-09-21 06:02:20|372.34|369.54|372.71|369.91|372.71|369.91|372.34|369.54|0
1632204150000|2021-09-21 06:02:30|372.63|369.83|372.56|369.76|372.86|370.06|372.56|369.76|0
1632204160000|2021-09-21 06:02:40|372.71|369.91|372.93|370.13|372.93|370.13|372.71|369.91|0
1632204170000|2021-09-21 06:02:50|372.71|369.91|372.86|370.06|372.86|370.06|372.71|369.91|0
1632204180000|2021-09-21 06:03:00|373.15|370.35|373.22|370.42|373.22|370.42|373|370.2|0
1632204190000|2021-09-21 06:03:10|373.15|370.35|373.29|370.49|373.29|370.49|373.15|370.35|0
1632204200000|2021-09-21 06:03:20|373.44|370.64|373.8|371|373.8|371|373.29|370.49|0
1632204210000|2021-09-21 06:03:30|373.73|370.93|374.03|371.23|374.03|371.23|373.73|370.93|0
1632204220000|2021-09-21 06:03:40|373.88|371.08|373.59|370.79|374.03|371.23|373.59|370.79|0
1632204230000|2021-09-21 06:03:50|373.73|370.93|373.88|371.08|373.88|371.08|373.73|370.93|0
1632204240000|2021-09-21 06:04:00|374.03|371.23|373.73|370.93|374.03|371.23|373.73|370.93|0
1632204250000|2021-09-21 06:04:10|373.95|371.15|374.32|371.52|374.32|371.52|373.95|371.15|0
1632204260000|2021-09-21 06:04:20|374.03|371.23|374.03|371.23|374.03|371.23|373.8|371|0
1632204270000|2021-09-21 06:04:30|373.88|371.08|373.59|370.79|373.88|371.08|373.59|370.79|0
1632204280000|2021-09-21 06:04:40|373.73|370.93|373.88|371.08|373.88|371.08|373.73|370.93|0
1632204290000|2021-09-21 06:04:50|374.03|371.23|373.44|370.64|374.03|371.23|373.44|370.64|0
1632204300000|2021-09-21 06:05:00|373.07|370.27|372.86|370.06|373.07|370.27|372.86|370.06|0
1632204310000|2021-09-21 06:05:10|373.07|370.27|373|370.2|373.15|370.35|373|370.2|0
1632204320000|2021-09-21 06:05:20|372.86|370.06|373|370.2|373|370.2|372.86|370.06|0
1632204330000|2021-09-21 06:05:30|372.86|370.06|373.36|370.56|373.51|370.71|372.86|370.06|0
1632204340000|2021-09-21 06:05:40|373.44|370.64|373.29|370.49|373.44|370.64|373.29|370.49|0
1632204350000|2021-09-21 06:05:50|373.44|370.64|373.59|370.79|373.59|370.79|373.44|370.64|0
1632204360000|2021-09-21 06:06:00|373.73|370.93|373.73|370.93|373.73|370.93|373.59|370.79|0
1632204370000|2021-09-21 06:06:10|373.59|370.79|373.44|370.64|373.59|370.79|373.29|370.49|0
1632204380000|2021-09-21 06:06:20|373.51|370.71|373.59|370.79|373.59|370.79|373.44|370.64|0
1632204390000|2021-09-21 06:06:30|373.44|370.64|373.59|370.79|373.59|370.79|373.44|370.64|0
1632204400000|2021-09-21 06:06:40|373.73|370.93|374.1|371.3|374.1|371.3|373.73|370.93|0
1632204410000|2021-09-21 06:06:50|374.17|371.37|374.61|371.81|374.61|371.81|374.17|371.37|0
1632204420000|2021-09-21 06:07:00|374.46|371.66|374.61|371.81|374.68|371.88|374.46|371.66|0
1632204430000|2021-09-21 06:07:10|374.46|371.66|374.61|371.81|374.61|371.81|374.46|371.66|0
1632204440000|2021-09-21 06:07:20|374.32|371.52|374.02|371.22|374.46|371.66|374.02|371.22|0
1632204450000|2021-09-21 06:07:30|374.17|371.37|374.32|371.52|374.39|371.59|374.17|371.37|0
1632204460000|2021-09-21 06:07:40|374.46|371.66|374.83|372.03|374.83|372.03|374.32|371.52|0
1632204470000|2021-09-21 06:07:50|374.9|372.1|374.83|372.03|375.05|372.25|374.83|372.03|0
1632204480000|2021-09-21 06:08:00|374.76|371.96|374.61|371.81|374.76|371.96|374.61|371.81|0
1632204500000|2021-09-21 06:08:20|374.76|371.96|374.61|371.81|374.9|372.1|374.61|371.81|0
1632204510000|2021-09-21 06:08:30|374.46|371.66|374.61|371.81|374.61|371.81|374.46|371.66|0
1632204520000|2021-09-21 06:08:40|374.46|371.66|374.46|371.66|374.46|371.66|374.46|371.66|0
1632204530000|2021-09-21 06:08:50|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1632204540000|2021-09-21 06:09:00|374.46|371.66|374.32|371.52|374.61|371.81|374.32|371.52|0
1632204550000|2021-09-21 06:09:10|374.02|371.22|373.88|371.08|374.02|371.22|373.88|371.08|0
1632204560000|2021-09-21 06:09:20|373.58|370.78|373.73|370.93|373.73|370.93|373.58|370.78|0
1632204570000|2021-09-21 06:09:30|373.66|370.86|373.66|370.86|373.73|370.93|373.58|370.78|0
1632204580000|2021-09-21 06:09:40|373.58|370.78|373.73|370.93|373.88|371.08|373.58|370.78|0
1632204590000|2021-09-21 06:09:50|373.88|371.08|374.02|371.22|374.02|371.22|373.88|371.08|0
1632204600000|2021-09-21 06:10:00|374.17|371.37|374.9|372.1|374.9|372.1|374.17|371.37|0
1632204610000|2021-09-21 06:10:10|374.76|371.96|375.05|372.25|375.05|372.25|374.76|371.96|0
1632204620000|2021-09-21 06:10:20|375.34|372.54|375.34|372.54|375.49|372.69|375.34|372.54|0
1632204630000|2021-09-21 06:10:30|375.27|372.47|375.78|372.98|375.78|372.98|375.27|372.47|0
1632204640000|2021-09-21 06:10:40|375.85|373.05|375.64|372.84|375.85|373.05|375.64|372.84|0
1632204650000|2021-09-21 06:10:50|375.78|372.98|375.93|373.13|375.93|373.13|375.78|372.98|0
1632204660000|2021-09-21 06:11:00|375.78|372.98|375.78|372.98|375.93|373.13|375.78|372.98|0
1632204670000|2021-09-21 06:11:10|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1632204680000|2021-09-21 06:11:20|376.08|373.28|376.22|373.42|376.22|373.42|376|373.2|0
1632204690000|2021-09-21 06:11:30|376.66|373.86|376.96|374.16|376.96|374.16|376.66|373.86|0
1632204700000|2021-09-21 06:11:40|377.11|374.31|377.69|374.89|377.69|374.89|377.11|374.31|0
1632204710000|2021-09-21 06:11:50|377.55|374.75|377.25|374.45|377.55|374.75|377.25|374.45|0
1632204720000|2021-09-21 06:12:00|377.84|375.04|377.84|375.04|377.84|375.04|377.69|374.89|0
1632204730000|2021-09-21 06:12:10|377.69|374.89|377.99|375.19|377.99|375.19|377.69|374.89|0
1632204740000|2021-09-21 06:12:20|377.91|375.11|377.69|374.89|377.91|375.11|377.69|374.89|0
1632204750000|2021-09-21 06:12:30|377.55|374.75|377.69|374.89|377.69|374.89|377.47|374.67|0
1632204760000|2021-09-21 06:12:40|377.55|374.75|377.76|374.96|377.76|374.96|377.55|374.75|0
1632204770000|2021-09-21 06:12:50|377.55|374.75|377.47|374.67|377.55|374.75|377.4|374.6|0
1632204780000|2021-09-21 06:13:00|377.4|374.6|377.25|374.45|377.4|374.6|377.25|374.45|0
1632204790000|2021-09-21 06:13:10|377.69|374.89|377.4|374.6|377.69|374.89|377.4|374.6|0
1632204800000|2021-09-21 06:13:20|377.47|374.67|377.55|374.75|377.55|374.75|377.47|374.67|0
1632204810000|2021-09-21 06:13:30|377.4|374.6|377.69|374.89|377.84|375.04|377.4|374.6|0
1632204820000|2021-09-21 06:13:40|377.55|374.75|377.55|374.75|377.62|374.82|377.55|374.75|0
1632204830000|2021-09-21 06:13:50|377.69|374.89|377.55|374.75|377.69|374.89|377.55|374.75|0
1632204840000|2021-09-21 06:14:00|377.69|374.89|377.4|374.6|377.69|374.89|377.4|374.6|0
1632204850000|2021-09-21 06:14:10|377.32|374.52|377.25|374.45|377.4|374.6|377.25|374.45|0
1632204860000|2021-09-21 06:14:20|377.1|374.3|377.4|374.6|377.4|374.6|377.1|374.3|0
1632204870000|2021-09-21 06:14:30|377.55|374.75|377.4|374.6|377.55|374.75|377.25|374.45|0
1632204880000|2021-09-21 06:14:40|377.69|374.89|377.4|374.6|377.69|374.89|377.4|374.6|0
1632204890000|2021-09-21 06:14:50|377.55|374.75|377.84|375.04|377.84|375.04|377.55|374.75|0
1632204900000|2021-09-21 06:15:00|377.99|375.19|378.43|375.63|378.43|375.63|377.99|375.19|0
1632204910000|2021-09-21 06:15:10|378.58|375.78|378.13|375.33|378.58|375.78|378.13|375.33|0
1632204920000|2021-09-21 06:15:20|378.28|375.48|378.2|375.4|378.28|375.48|378.2|375.4|0
1632204930000|2021-09-21 06:15:30|378.13|375.33|377.84|375.04|378.13|375.33|377.84|375.04|0
1632204940000|2021-09-21 06:15:40|377.69|374.89|377.84|375.04|377.84|375.04|377.69|374.89|0
1632204950000|2021-09-21 06:15:50|377.69|374.89|377.4|374.6|377.69|374.89|377.4|374.6|0
1632204960000|2021-09-21 06:16:00|377.25|374.45|377.25|374.45|377.25|374.45|376.96|374.16|0
1632204970000|2021-09-21 06:16:10|377.17|374.37|377.4|374.6|377.4|374.6|377.17|374.37|0
1632204980000|2021-09-21 06:16:20|377.25|374.45|376.81|374.01|377.25|374.45|376.81|374.01|0
1632204990000|2021-09-21 06:16:30|376.96|374.16|376.81|374.01|376.96|374.16|376.81|374.01|0
1632205010000|2021-09-21 06:16:50|376.73|373.93|376.66|373.86|376.73|373.93|376.66|373.86|0
1632205020000|2021-09-21 06:17:00|376.81|374.01|376.81|374.01|376.81|374.01|376.66|373.86|0
1632205030000|2021-09-21 06:17:10|376.96|374.16|376.73|373.93|376.96|374.16|376.73|373.93|0
1632205040000|2021-09-21 06:17:20|376.66|373.86|376.66|373.86|376.81|374.01|376.66|373.86|0
1632205050000|2021-09-21 06:17:30|376.59|373.79|376.81|374.01|376.81|374.01|376.59|373.79|0
1632205060000|2021-09-21 06:17:40|376.66|373.86|376.66|373.86|376.66|373.86|376.59|373.79|0
1632205070000|2021-09-21 06:17:50|376.81|374.01|376.66|373.86|376.81|374.01|376.66|373.86|0
1632205080000|2021-09-21 06:18:00|376.59|373.79|376.88|374.08|376.88|374.08|376.59|373.79|0
1632205090000|2021-09-21 06:18:10|377.32|374.52|377.47|374.67|377.54|374.74|377.32|374.52|0
1632205100000|2021-09-21 06:18:20|377.4|374.6|377.17|374.37|377.4|374.6|377.17|374.37|0
1632205110000|2021-09-21 06:18:30|377.1|374.3|376.51|373.71|377.1|374.3|376.51|373.71|0
1632205130000|2021-09-21 06:18:50|376.73|373.93|376.81|374.01|376.81|374.01|376.73|373.93|0
1632205140000|2021-09-21 06:19:00|376.66|373.86|377.1|374.3|377.1|374.3|376.66|373.86|0
1632205150000|2021-09-21 06:19:10|376.96|374.16|376.96|374.16|376.96|374.16|376.81|374.01|0
1632205160000|2021-09-21 06:19:20|377.1|374.3|377.17|374.37|377.17|374.37|377.1|374.3|0
1632205170000|2021-09-21 06:19:30|377.25|374.45|377.4|374.6|377.4|374.6|377.1|374.3|0
1632205180000|2021-09-21 06:19:40|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1632205190000|2021-09-21 06:19:50|377.17|374.37|377.25|374.45|377.25|374.45|377.1|374.3|0
1632205200000|2021-09-21 06:20:00|377.4|374.6|376.95|374.15|377.4|374.6|376.81|374.01|0
1632205210000|2021-09-21 06:20:10|376.88|374.08|377.03|374.23|377.03|374.23|376.81|374.01|0
1632205220000|2021-09-21 06:20:20|377.1|374.3|377.25|374.45|377.25|374.45|377.1|374.3|0
1632205230000|2021-09-21 06:20:30|376.95|374.15|376.81|374.01|376.95|374.15|376.81|374.01|0
1632205240000|2021-09-21 06:20:40|376.88|374.08|376.95|374.15|376.95|374.15|376.88|374.08|0
1632205250000|2021-09-21 06:20:50|377.1|374.3|377.1|374.3|377.1|374.3|377.1|374.3|0
1632205260000|2021-09-21 06:21:00|377.4|374.6|377.25|374.45|377.4|374.6|377.1|374.3|0
1632205270000|2021-09-21 06:21:10|377.1|374.3|377.1|374.3|377.1|374.3|377.1|374.3|0
1632205280000|2021-09-21 06:21:20|377.17|374.37|377.1|374.3|377.17|374.37|377.1|374.3|0
1632205290000|2021-09-21 06:21:30|376.95|374.15|377.1|374.3|377.1|374.3|376.88|374.08|0
1632205300000|2021-09-21 06:21:40|377.32|374.52|376.81|374.01|377.32|374.52|376.81|374.01|0
1632205310000|2021-09-21 06:21:50|376.95|374.15|376.95|374.15|377.1|374.3|376.95|374.15|0
1632205320000|2021-09-21 06:22:00|376.88|374.08|376.88|374.08|376.95|374.15|376.88|374.08|0
1632205330000|2021-09-21 06:22:10|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1632205340000|2021-09-21 06:22:20|376.81|374.01|376.88|374.08|376.88|374.08|376.81|374.01|0
1632205350000|2021-09-21 06:22:30|376.81|374.01|377.1|374.3|377.1|374.3|376.81|374.01|0
1632205360000|2021-09-21 06:22:40|377.02|374.22|377.02|374.22|377.02|374.22|376.95|374.15|0
1632205370000|2021-09-21 06:22:50|377.1|374.3|376.88|374.08|377.1|374.3|376.88|374.08|0
1632205380000|2021-09-21 06:23:00|376.95|374.15|377.25|374.45|377.25|374.45|376.95|374.15|0
1632205390000|2021-09-21 06:23:10|377.1|374.3|377.02|374.22|377.1|374.3|377.02|374.22|0
1632205400000|2021-09-21 06:23:20|377.1|374.3|376.95|374.15|377.1|374.3|376.95|374.15|0
1632205410000|2021-09-21 06:23:30|376.81|374.01|376.66|373.86|376.81|374.01|376.66|373.86|0
1632205430000|2021-09-21 06:23:50|376.51|373.71|376.58|373.78|376.58|373.78|376.51|373.71|0
1632205440000|2021-09-21 06:24:00|376.51|373.71|376.58|373.78|376.66|373.86|376.51|373.71|0
1632205450000|2021-09-21 06:24:10|376.66|373.86|376.51|373.71|376.66|373.86|376.51|373.71|0
1632205460000|2021-09-21 06:24:20|376.44|373.64|376.29|373.49|376.44|373.64|376.29|373.49|0
1632205470000|2021-09-21 06:24:30|376.22|373.42|376.36|373.56|376.36|373.56|376.14|373.34|0
1632205490000|2021-09-21 06:24:50|376.66|373.86|376.66|373.86|376.66|373.86|376.58|373.78|0
1632205500000|2021-09-21 06:25:00|376.51|373.71|376.66|373.86|376.66|373.86|376.51|373.71|0
1632205510000|2021-09-21 06:25:10|376.81|374.01|376.66|373.86|376.81|374.01|376.66|373.86|0
1632205520000|2021-09-21 06:25:20|376.81|374.01|376.81|374.01|376.81|374.01|376.66|373.86|0
1632205530000|2021-09-21 06:25:30|376.88|374.08|376.81|374.01|376.95|374.15|376.66|373.86|0
1632205540000|2021-09-21 06:25:40|376.88|374.08|376.66|373.86|376.88|374.08|376.66|373.86|0
1632205550000|2021-09-21 06:25:50|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1632205560000|2021-09-21 06:26:00|376.66|373.86|376.66|373.86|376.81|374.01|376.66|373.86|0
1632205570000|2021-09-21 06:26:10|376.81|374.01|376.66|373.86|376.81|374.01|376.66|373.86|0
1632205580000|2021-09-21 06:26:20|376.73|373.93|376.95|374.15|376.95|374.15|376.73|373.93|0
1632205590000|2021-09-21 06:26:30|377.1|374.3|377.17|374.37|377.25|374.45|377.1|374.3|0
1632205600000|2021-09-21 06:26:40|377.25|374.45|377.39|374.59|377.39|374.59|377.25|374.45|0
1632205610000|2021-09-21 06:26:50|377.25|374.45|377.25|374.45|377.32|374.52|377.1|374.3|0
1632205620000|2021-09-21 06:27:00|377.1|374.3|377.1|374.3|377.17|374.37|377.1|374.3|0
1632205630000|2021-09-21 06:27:10|377.25|374.45|376.95|374.15|377.25|374.45|376.95|374.15|0
1632205640000|2021-09-21 06:27:20|377.02|374.22|376.8|374|377.02|374.22|376.8|374|0
1632205650000|2021-09-21 06:27:30|377.17|374.37|377.25|374.45|377.25|374.45|377.1|374.3|0
1632205660000|2021-09-21 06:27:40|377.39|374.59|377.46|374.66|377.46|374.66|377.39|374.59|0
1632205670000|2021-09-21 06:27:50|377.54|374.74|377.98|375.18|377.98|375.18|377.54|374.74|0
1632205680000|2021-09-21 06:28:00|377.83|375.03|378.13|375.33|378.13|375.33|377.83|375.03|0
1632205690000|2021-09-21 06:28:10|377.98|375.18|378.13|375.33|378.13|375.33|377.83|375.03|0
1632205700000|2021-09-21 06:28:20|378.42|375.62|378.2|375.4|378.42|375.62|378.13|375.33|0
1632205710000|2021-09-21 06:28:30|378.05|375.25|378.13|375.33|378.13|375.33|378.05|375.25|0
1632205720000|2021-09-21 06:28:40|378.05|375.25|378.05|375.25|378.13|375.33|378.05|375.25|0
1632205730000|2021-09-21 06:28:50|377.98|375.18|378.05|375.25|378.13|375.33|377.98|375.18|0
1632205740000|2021-09-21 06:29:00|377.83|375.03|377.83|375.03|377.98|375.18|377.83|375.03|0
1632205750000|2021-09-21 06:29:10|377.9|375.1|377.9|375.1|377.9|375.1|377.83|375.03|0
1632205760000|2021-09-21 06:29:20|377.83|375.03|377.98|375.18|377.98|375.18|377.83|375.03|0
1632205770000|2021-09-21 06:29:30|377.9|375.1|377.83|375.03|377.9|375.1|377.83|375.03|0
1632205780000|2021-09-21 06:29:40|377.98|375.18|377.98|375.18|377.98|375.18|377.9|375.1|0
1632205790000|2021-09-21 06:29:50|378.13|375.33|378.13|375.33|378.28|375.48|378.13|375.33|0
1632205800000|2021-09-21 06:30:00|377.98|375.18|377.83|375.03|377.98|375.18|377.83|375.03|0
1632205810000|2021-09-21 06:30:10|377.98|375.18|378.13|375.33|378.13|375.33|377.83|375.03|0
1632205820000|2021-09-21 06:30:20|378.05|375.25|377.98|375.18|378.13|375.33|377.98|375.18|0
1632205830000|2021-09-21 06:30:30|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1632205840000|2021-09-21 06:30:40|378.28|375.48|378.57|375.77|378.57|375.77|378.28|375.48|0
1632205850000|2021-09-21 06:30:50|378.49|375.69|378.35|375.55|378.49|375.69|378.35|375.55|0
1632205860000|2021-09-21 06:31:00|378.27|375.47|378.27|375.47|378.42|375.62|378.27|375.47|0
1632205870000|2021-09-21 06:31:10|378.13|375.33|378.42|375.62|378.42|375.62|378.13|375.33|0
1632205880000|2021-09-21 06:31:20|378.35|375.55|378.35|375.55|378.35|375.55|378.35|375.55|0
1632205890000|2021-09-21 06:31:30|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632205900000|2021-09-21 06:31:40|378.49|375.69|378.57|375.77|378.57|375.77|378.42|375.62|0
1632205910000|2021-09-21 06:31:50|378.49|375.69|378.86|376.06|378.86|376.06|378.49|375.69|0
1632205920000|2021-09-21 06:32:00|378.72|375.92|379.31|376.51|379.31|376.51|378.72|375.92|0
1632205930000|2021-09-21 06:32:10|379.16|376.36|379.45|376.65|379.45|376.65|379.16|376.36|0
1632205940000|2021-09-21 06:32:20|379.6|376.8|379.6|376.8|379.9|377.1|379.6|376.8|0
1632205950000|2021-09-21 06:32:30|379.31|376.51|379.75|376.95|379.75|376.95|379.31|376.51|0
1632205960000|2021-09-21 06:32:40|379.45|376.65|379.6|376.8|379.6|376.8|379.45|376.65|0
1632205970000|2021-09-21 06:32:50|379.45|376.65|379.6|376.8|379.6|376.8|379.45|376.65|0
1632205980000|2021-09-21 06:33:00|379.52|376.72|379.31|376.51|379.52|376.72|379.31|376.51|0
1632206000000|2021-09-21 06:33:20|379.16|376.36|379.31|376.51|379.31|376.51|379.16|376.36|0
1632206010000|2021-09-21 06:33:30|379.16|376.36|379.01|376.21|379.16|376.36|379.01|376.21|0
1632206020000|2021-09-21 06:33:40|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632206030000|2021-09-21 06:33:50|379.01|376.21|379.01|376.21|379.08|376.28|378.93|376.13|0
1632206040000|2021-09-21 06:34:00|379.08|376.28|379.16|376.36|379.16|376.36|379.08|376.28|0
1632206050000|2021-09-21 06:34:10|379.01|376.21|379.31|376.51|379.31|376.51|379.01|376.21|0
1632206060000|2021-09-21 06:34:20|379.45|376.65|379.45|376.65|379.45|376.65|379.31|376.51|0
1632206070000|2021-09-21 06:34:30|379.31|376.51|379.16|376.36|379.31|376.51|379.16|376.36|0
1632206080000|2021-09-21 06:34:40|379.23|376.43|379.16|376.36|379.23|376.43|379.16|376.36|0
1632206090000|2021-09-21 06:34:50|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1632206100000|2021-09-21 06:35:00|379.45|376.65|379.38|376.58|379.45|376.65|379.38|376.58|0
1632206110000|2021-09-21 06:35:10|379.45|376.65|379.31|376.51|379.45|376.65|379.31|376.51|0
1632206120000|2021-09-21 06:35:20|379.16|376.36|379.45|376.65|379.52|376.72|379.16|376.36|0
1632206130000|2021-09-21 06:35:30|379.52|376.72|379.6|376.8|379.6|376.8|379.45|376.65|0
1632206140000|2021-09-21 06:35:40|379.52|376.72|379.52|376.72|379.6|376.8|379.45|376.65|0
1632206150000|2021-09-21 06:35:50|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1632206160000|2021-09-21 06:36:00|379.16|376.36|379.3|376.5|379.3|376.5|379.16|376.36|0
1632206180000|2021-09-21 06:36:20|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1632206190000|2021-09-21 06:36:30|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1632206200000|2021-09-21 06:36:40|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1632206210000|2021-09-21 06:36:50|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1632206220000|2021-09-21 06:37:00|379.16|376.36|378.86|376.06|379.16|376.36|378.86|376.06|0
1632206230000|2021-09-21 06:37:10|378.93|376.13|379.01|376.21|379.01|376.21|378.86|376.06|0
1632206240000|2021-09-21 06:37:20|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632206250000|2021-09-21 06:37:30|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632206260000|2021-09-21 06:37:40|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632206270000|2021-09-21 06:37:50|378.79|375.99|378.57|375.77|378.79|375.99|378.57|375.77|0
1632206280000|2021-09-21 06:38:00|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632206290000|2021-09-21 06:38:10|379.01|376.21|379.01|376.21|379.01|376.21|378.86|376.06|0
1632206300000|2021-09-21 06:38:20|378.86|376.06|379.01|376.21|379.01|376.21|378.86|376.06|0
1632206310000|2021-09-21 06:38:30|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632206320000|2021-09-21 06:38:40|378.78|375.98|378.71|375.91|378.78|375.98|378.71|375.91|0
1632206340000|2021-09-21 06:39:00|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632206350000|2021-09-21 06:39:10|379.01|376.21|378.71|375.91|379.01|376.21|378.71|375.91|0
1632206360000|2021-09-21 06:39:20|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632206370000|2021-09-21 06:39:30|378.42|375.62|378.42|375.62|378.57|375.77|378.42|375.62|0
1632206380000|2021-09-21 06:39:40|378.57|375.77|378.71|375.91|378.71|375.91|378.57|375.77|0
1632206390000|2021-09-21 06:39:50|378.86|376.06|378.86|376.06|378.86|376.06|378.57|375.77|0
1632206400000|2021-09-21 06:40:00|379.01|376.21|378.86|376.06|379.01|376.21|378.86|376.06|0
1632206410000|2021-09-21 06:40:10|378.71|375.91|378.86|376.06|378.86|376.06|378.71|375.91|0
1632206420000|2021-09-21 06:40:20|378.71|375.91|378.71|375.91|378.86|376.06|378.71|375.91|0
1632206430000|2021-09-21 06:40:30|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632206450000|2021-09-21 06:40:50|378.64|375.84|378.71|375.91|378.71|375.91|378.64|375.84|0
1632206460000|2021-09-21 06:41:00|378.64|375.84|378.49|375.69|378.64|375.84|378.49|375.69|0
1632206470000|2021-09-21 06:41:10|378.42|375.62|378.42|375.62|378.49|375.69|378.42|375.62|0
1632206480000|2021-09-21 06:41:20|378.34|375.54|378.12|375.32|378.34|375.54|378.12|375.32|0
1632206490000|2021-09-21 06:41:30|378.05|375.25|378.05|375.25|378.05|375.25|377.98|375.18|0
1632206500000|2021-09-21 06:41:40|377.98|375.18|377.98|375.18|377.98|375.18|377.83|375.03|0
1632206510000|2021-09-21 06:41:50|377.83|375.03|377.75|374.95|377.83|375.03|377.68|374.88|0
1632206520000|2021-09-21 06:42:00|377.68|374.88|377.53|374.73|377.68|374.88|377.53|374.73|0
1632206530000|2021-09-21 06:42:10|377.39|374.59|377.24|374.44|377.39|374.59|377.24|374.44|0
1632206540000|2021-09-21 06:42:20|377.09|374.29|377.09|374.29|377.09|374.29|377.09|374.29|0
1632206550000|2021-09-21 06:42:30|376.95|374.15|377.09|374.29|377.24|374.44|376.95|374.15|0
1632206560000|2021-09-21 06:42:40|376.95|374.15|376.95|374.15|377.09|374.29|376.95|374.15|0
1632206570000|2021-09-21 06:42:50|377.02|374.22|376.95|374.15|377.02|374.22|376.95|374.15|0
1632206590000|2021-09-21 06:43:10|376.8|374|376.87|374.07|376.87|374.07|376.8|374|0
1632206600000|2021-09-21 06:43:20|376.8|374|376.8|374|376.87|374.07|376.8|374|0
1632206610000|2021-09-21 06:43:30|376.72|373.92|376.72|373.92|376.72|373.92|376.65|373.85|0
1632206620000|2021-09-21 06:43:40|376.65|373.85|376.5|373.7|376.65|373.85|376.5|373.7|0
1632206630000|2021-09-21 06:43:50|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1632206640000|2021-09-21 06:44:00|376.5|373.7|376.65|373.85|376.65|373.85|376.5|373.7|0
1632206660000|2021-09-21 06:44:20|376.94|374.14|376.94|374.14|376.94|374.14|376.94|374.14|0
1632206670000|2021-09-21 06:44:30|376.8|374|376.87|374.07|376.87|374.07|376.8|374|0
1632206680000|2021-09-21 06:44:40|377.09|374.29|377.09|374.29|377.09|374.29|377.09|374.29|0
1632206690000|2021-09-21 06:44:50|376.94|374.14|376.94|374.14|377.02|374.22|376.94|374.14|0
1632206700000|2021-09-21 06:45:00|376.8|374|376.94|374.14|376.94|374.14|376.8|374|0
1632206720000|2021-09-21 06:45:20|376.72|373.92|376.8|374|376.8|374|376.72|373.92|0
1632206730000|2021-09-21 06:45:30|376.65|373.85|376.5|373.7|376.65|373.85|376.5|373.7|0
1632206740000|2021-09-21 06:45:40|376.65|373.85|376.57|373.77|376.65|373.85|376.57|373.77|0
1632206750000|2021-09-21 06:45:50|376.5|373.7|376.94|374.14|376.94|374.14|376.5|373.7|0
1632206760000|2021-09-21 06:46:00|376.87|374.07|376.8|374|376.87|374.07|376.8|374|0
1632206770000|2021-09-21 06:46:10|376.72|373.92|376.8|374|376.8|374|376.72|373.92|0
1632206780000|2021-09-21 06:46:20|376.87|374.07|376.87|374.07|376.87|374.07|376.8|374|0
1632206790000|2021-09-21 06:46:30|376.8|374|376.65|373.85|376.8|374|376.65|373.85|0
1632206810000|2021-09-21 06:46:50|376.72|373.92|376.8|374|376.8|374|376.72|373.92|0
1632206820000|2021-09-21 06:47:00|376.65|373.85|376.57|373.77|376.72|373.92|376.57|373.77|0
1632206830000|2021-09-21 06:47:10|376.36|373.56|376.36|373.56|376.5|373.7|376.36|373.56|0
1632206840000|2021-09-21 06:47:20|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1632206850000|2021-09-21 06:47:30|376.28|373.48|376.36|373.56|376.5|373.7|376.28|373.48|0
1632206880000|2021-09-21 06:48:00|376.5|373.7|376.36|373.56|376.5|373.7|376.36|373.56|0
1632206890000|2021-09-21 06:48:10|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1632206900000|2021-09-21 06:48:20|376.65|373.85|376.36|373.56|376.65|373.85|376.36|373.56|0
1632206910000|2021-09-21 06:48:30|376.94|374.14|376.94|374.14|376.94|374.14|376.94|374.14|0
1632206920000|2021-09-21 06:48:40|376.8|374|376.8|374|376.8|374|376.8|374|0
1632206930000|2021-09-21 06:48:50|376.94|374.14|377.38|374.58|377.38|374.58|376.94|374.14|0
1632206950000|2021-09-21 06:49:10|377.53|374.73|377.53|374.73|377.53|374.73|377.38|374.58|0
1632206960000|2021-09-21 06:49:20|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1632206970000|2021-09-21 06:49:30|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1632206980000|2021-09-21 06:49:40|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1632206990000|2021-09-21 06:49:50|377.97|375.17|378.41|375.61|378.41|375.61|377.97|375.17|0
1632207000000|2021-09-21 06:50:00|378.34|375.54|378.27|375.47|378.34|375.54|378.27|375.47|0
1632207010000|2021-09-21 06:50:10|377.97|375.17|377.68|374.88|377.97|375.17|377.68|374.88|0
1632207020000|2021-09-21 06:50:20|377.53|374.73|377.53|374.73|377.68|374.88|377.53|374.73|0
1632207030000|2021-09-21 06:50:30|377.45|374.65|377.38|374.58|377.53|374.73|377.38|374.58|0
1632207040000|2021-09-21 06:50:40|377.68|374.88|377.83|375.03|377.83|375.03|377.68|374.88|0
1632207050000|2021-09-21 06:50:50|377.97|375.17|378.04|375.24|378.04|375.24|377.97|375.17|0
1632207060000|2021-09-21 06:51:00|378.12|375.32|378.41|375.61|378.41|375.61|377.97|375.17|0
1632207070000|2021-09-21 06:51:10|378.34|375.54|378.41|375.61|378.56|375.76|378.34|375.54|0
1632207080000|2021-09-21 06:51:20|378.34|375.54|378.27|375.47|378.34|375.54|378.27|375.47|0
1632207090000|2021-09-21 06:51:30|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1632207100000|2021-09-21 06:51:40|378.41|375.61|378.56|375.76|378.56|375.76|378.34|375.54|0
1632207110000|2021-09-21 06:51:50|378.41|375.61|378.48|375.68|378.48|375.68|378.27|375.47|0
1632207120000|2021-09-21 06:52:00|378.56|375.76|378.86|376.06|378.86|376.06|378.56|375.76|0
1632207130000|2021-09-21 06:52:10|378.71|375.91|378.63|375.83|378.71|375.91|378.56|375.76|0
1632207140000|2021-09-21 06:52:20|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1632207150000|2021-09-21 06:52:30|378.48|375.68|378.41|375.61|378.56|375.76|378.41|375.61|0
1632207160000|2021-09-21 06:52:40|378.34|375.54|378.41|375.61|378.56|375.76|378.34|375.54|0
1632207170000|2021-09-21 06:52:50|378.56|375.76|378.71|375.91|378.71|375.91|378.56|375.76|0
1632207180000|2021-09-21 06:53:00|378.63|375.83|378.86|376.06|378.86|376.06|378.63|375.83|0
1632207190000|2021-09-21 06:53:10|378.78|375.98|378.71|375.91|378.78|375.98|378.71|375.91|0
1632207200000|2021-09-21 06:53:20|378.56|375.76|378.63|375.83|378.63|375.83|378.56|375.76|0
1632207210000|2021-09-21 06:53:30|378.56|375.76|378.56|375.76|378.56|375.76|378.41|375.61|0
1632207220000|2021-09-21 06:53:40|378.48|375.68|378.48|375.68|378.56|375.76|378.48|375.68|0
1632207230000|2021-09-21 06:53:50|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1632207240000|2021-09-21 06:54:00|378.41|375.61|378.56|375.76|378.56|375.76|378.41|375.61|0
1632207250000|2021-09-21 06:54:10|378.48|375.68|378.41|375.61|378.48|375.68|378.41|375.61|0
1632207260000|2021-09-21 06:54:20|378.34|375.54|378.19|375.39|378.34|375.54|378.19|375.39|0
1632207270000|2021-09-21 06:54:30|378.27|375.47|378.04|375.24|378.27|375.47|378.04|375.24|0
1632207280000|2021-09-21 06:54:40|378.12|375.32|378.12|375.32|378.19|375.39|377.97|375.17|0
1632207290000|2021-09-21 06:54:50|377.97|375.17|378.12|375.32|378.12|375.32|377.97|375.17|0
1632207300000|2021-09-21 06:55:00|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1632207310000|2021-09-21 06:55:10|378.04|375.24|377.97|375.17|378.04|375.24|377.97|375.17|0
1632207320000|2021-09-21 06:55:20|377.82|375.02|377.82|375.02|377.97|375.17|377.82|375.02|0
1632207330000|2021-09-21 06:55:30|377.97|375.17|377.82|375.02|377.97|375.17|377.82|375.02|0
1632207340000|2021-09-21 06:55:40|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1632207350000|2021-09-21 06:55:50|377.75|374.95|377.68|374.88|377.75|374.95|377.68|374.88|0
1632207360000|2021-09-21 06:56:00|377.89|375.09|377.97|375.17|377.97|375.17|377.82|375.02|0
1632207370000|2021-09-21 06:56:10|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1632207380000|2021-09-21 06:56:20|378.12|375.32|378.04|375.24|378.12|375.32|378.04|375.24|0
1632207390000|2021-09-21 06:56:30|378.12|375.32|377.97|375.17|378.12|375.32|377.97|375.17|0
1632207400000|2021-09-21 06:56:40|377.82|375.02|377.89|375.09|377.97|375.17|377.82|375.02|0
1632207410000|2021-09-21 06:56:50|377.97|375.17|377.82|375.02|377.97|375.17|377.82|375.02|0
1632207420000|2021-09-21 06:57:00|377.89|375.09|377.82|375.02|377.89|375.09|377.82|375.02|0
1632207430000|2021-09-21 06:57:10|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1632207440000|2021-09-21 06:57:20|377.68|374.88|377.82|375.02|377.82|375.02|377.68|374.88|0
1632207450000|2021-09-21 06:57:30|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1632207460000|2021-09-21 06:57:40|377.82|375.02|377.82|375.02|377.82|375.02|377.68|374.88|0
1632207470000|2021-09-21 06:57:50|377.67|374.87|377.82|375.02|377.82|375.02|377.67|374.87|0
1632207480000|2021-09-21 06:58:00|377.75|374.95|377.82|375.02|377.82|375.02|377.75|374.95|0
1632207490000|2021-09-21 06:58:10|377.97|375.17|377.82|375.02|377.97|375.17|377.82|375.02|0
1632207510000|2021-09-21 06:58:30|377.67|374.87|377.82|375.02|377.82|375.02|377.67|374.87|0
1632207520000|2021-09-21 06:58:40|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1632207530000|2021-09-21 06:58:50|377.67|374.87|377.82|375.02|377.82|375.02|377.67|374.87|0
1632207540000|2021-09-21 06:59:00|377.75|374.95|377.67|374.87|377.75|374.95|377.67|374.87|0
1632207550000|2021-09-21 06:59:10|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1632207560000|2021-09-21 06:59:20|377.67|374.87|377.67|374.87|377.67|374.87|377.67|374.87|0
1632207570000|2021-09-21 06:59:30|377.53|374.73|377.23|374.43|377.53|374.73|377.23|374.43|0
1632207580000|2021-09-21 06:59:40|377.38|374.58|377.23|374.43|377.38|374.58|377.23|374.43|0
1632207590000|2021-09-21 06:59:50|377.09|374.29|376.94|374.14|377.09|374.29|376.94|374.14|0
1632207600000|2021-09-21 07:00:00|376.79|373.99|376.64|373.84|376.79|373.99|376.06|373.26|0
1632207610000|2021-09-21 07:00:10|377.23|374.43|376.64|373.84|377.23|374.43|376.5|373.7|0
1632207620000|2021-09-21 07:00:20|377.09|374.29|377.82|375.02|377.82|375.02|377.09|374.29|0
1632207630000|2021-09-21 07:00:30|377.97|375.17|378.85|376.05|378.85|376.05|377.97|375.17|0
1632207640000|2021-09-21 07:00:40|378.78|375.98|383.44|380.64|383.44|380.64|378.78|375.98|0
1632207650000|2021-09-21 07:00:50|383.73|380.93|384.03|381.23|384.03|381.23|383.66|380.86|0
1632207660000|2021-09-21 07:01:00|383.95|381.15|384.92|382.12|384.92|382.12|383.95|381.15|0
1632207670000|2021-09-21 07:01:10|384.99|382.19|384.62|381.82|384.99|382.19|384.62|381.82|0
1632207680000|2021-09-21 07:01:20|384.47|381.67|384.47|381.67|384.47|381.67|384.33|381.53|0
1632207690000|2021-09-21 07:01:30|384.62|381.82|385.06|382.26|385.06|382.26|384.62|381.82|0
1632207700000|2021-09-21 07:01:40|384.92|382.12|384.47|381.67|384.92|382.12|384.47|381.67|0
1632207710000|2021-09-21 07:01:50|380.98|378.18|380.69|377.89|380.98|378.18|380.69|377.89|0
1632207720000|2021-09-21 07:02:00|380.54|377.74|380.39|377.59|380.54|377.74|380.24|377.44|0
1632207730000|2021-09-21 07:02:10|377.33|374.53|377.48|374.68|377.63|374.83|377.33|374.53|0
1632207740000|2021-09-21 07:02:20|377.33|374.53|377.63|374.83|377.63|374.83|377.33|374.53|0
1632207750000|2021-09-21 07:02:30|377.48|374.68|377.78|374.98|377.78|374.98|377.48|374.68|0
1632207760000|2021-09-21 07:02:40|378.07|375.27|378.22|375.42|378.37|375.57|378.07|375.27|0
1632207770000|2021-09-21 07:02:50|377.92|375.12|377.7|374.9|377.92|375.12|377.63|374.83|0
1632207780000|2021-09-21 07:03:00|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1632207790000|2021-09-21 07:03:10|377.26|374.46|377.04|374.24|377.26|374.46|377.04|374.24|0
1632207800000|2021-09-21 07:03:20|376.89|374.09|375.44|372.64|376.89|374.09|375.44|372.64|0
1632207810000|2021-09-21 07:03:30|375.58|372.78|375.14|372.34|375.58|372.78|375.14|372.34|0
1632207820000|2021-09-21 07:03:40|375.06|372.26|375.29|372.49|375.36|372.56|375.06|372.26|0
1632207830000|2021-09-21 07:03:50|374.99|372.19|375.14|372.34|375.29|372.49|374.99|372.19|0
1632207840000|2021-09-21 07:04:00|374.99|372.19|375.14|372.34|375.14|372.34|374.92|372.12|0
1632207850000|2021-09-21 07:04:10|374.99|372.19|375.14|372.34|375.14|372.34|374.92|372.12|0
1632207860000|2021-09-21 07:04:20|375.29|372.49|374.85|372.05|375.29|372.49|374.85|372.05|0
1632207870000|2021-09-21 07:04:30|374.7|371.9|374.55|371.75|374.7|371.9|374.55|371.75|0
1632207880000|2021-09-21 07:04:40|374.7|371.9|374.18|371.38|374.7|371.9|374.18|371.38|0
1632207890000|2021-09-21 07:04:50|374.11|371.31|374.26|371.46|374.26|371.46|374.11|371.31|0
1632207900000|2021-09-21 07:05:00|373.61|371.21|374.06|371.66|374.06|371.66|373.61|371.21|0
1632207910000|2021-09-21 07:05:10|374.5|372.1|374.79|372.39|374.79|372.39|374.5|372.1|0
1632207920000|2021-09-21 07:05:20|374.94|372.54|375.09|372.69|375.09|372.69|374.94|372.54|0
1632207930000|2021-09-21 07:05:30|374.79|372.39|375.09|372.69|375.09|372.69|374.65|372.25|0
1632207940000|2021-09-21 07:05:40|375.01|372.61|375.09|372.69|375.09|372.69|374.65|372.25|0
1632207950000|2021-09-21 07:05:50|375.38|372.98|374.5|372.1|375.38|372.98|374.5|372.1|0
1632207960000|2021-09-21 07:06:00|374.35|371.95|374.2|371.8|374.35|371.95|374.2|371.8|0
1632207970000|2021-09-21 07:06:10|374.35|371.95|374.06|371.66|374.35|371.95|374.06|371.66|0
1632207980000|2021-09-21 07:06:20|374.2|371.8|375.09|372.69|375.09|372.69|374.2|371.8|0
1632207990000|2021-09-21 07:06:30|374.94|372.54|374.35|371.95|374.94|372.54|374.35|371.95|0
1632208000000|2021-09-21 07:06:40|374.5|372.1|374.79|372.39|374.79|372.39|374.5|372.1|0
1632208010000|2021-09-21 07:06:50|374.72|372.32|374.64|372.24|374.79|372.39|374.64|372.24|0
1632208020000|2021-09-21 07:07:00|374.79|372.39|374.5|372.1|374.79|372.39|374.5|372.1|0
1632208030000|2021-09-21 07:07:10|374.2|371.8|374.35|371.95|374.35|371.95|374.2|371.8|0
1632208040000|2021-09-21 07:07:20|374.64|372.24|374.64|372.24|374.64|372.24|374.5|372.1|0
1632208050000|2021-09-21 07:07:30|374.94|372.54|375.38|372.98|375.38|372.98|374.94|372.54|0
1632208060000|2021-09-21 07:07:40|375.53|373.13|375.23|372.83|375.53|373.13|375.23|372.83|0
1632208070000|2021-09-21 07:07:50|374.94|372.54|374.5|372.1|374.94|372.54|374.5|372.1|0
1632208080000|2021-09-21 07:08:00|374.64|372.24|374.79|372.39|374.94|372.54|374.64|372.24|0
1632208090000|2021-09-21 07:08:10|374.94|372.54|375.38|372.98|375.53|373.13|374.94|372.54|0
1632208100000|2021-09-21 07:08:20|375.53|373.13|375.38|372.98|375.53|373.13|375.38|372.98|0
1632208110000|2021-09-21 07:08:30|375.23|372.83|375.38|372.98|375.38|372.98|375.23|372.83|0
1632208120000|2021-09-21 07:08:40|375.53|373.13|375.6|373.2|375.75|373.35|375.53|373.13|0
1632208130000|2021-09-21 07:08:50|375.68|373.28|375.38|372.98|375.68|373.28|375.38|372.98|0
1632208140000|2021-09-21 07:09:00|375.09|372.69|374.94|372.54|375.09|372.69|374.94|372.54|0
1632208150000|2021-09-21 07:09:10|375.16|372.76|375.23|372.83|375.23|372.83|375.16|372.76|0
1632208160000|2021-09-21 07:09:20|375.16|372.76|375.16|372.76|375.23|372.83|375.16|372.76|0
1632208170000|2021-09-21 07:09:30|375.09|372.69|375.68|373.28|375.68|373.28|375.09|372.69|0
1632208180000|2021-09-21 07:09:40|375.82|373.42|375.97|373.57|375.97|373.57|375.82|373.42|0
1632208190000|2021-09-21 07:09:50|375.82|373.42|375.82|373.42|375.82|373.42|375.68|373.28|0
1632208200000|2021-09-21 07:10:00|376.27|373.87|375.97|373.57|376.27|373.87|375.97|373.57|0
1632208210000|2021-09-21 07:10:10|375.68|373.28|375.82|373.42|375.82|373.42|375.68|373.28|0
1632208220000|2021-09-21 07:10:20|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1632208230000|2021-09-21 07:10:30|375.97|373.57|376.27|373.87|376.27|373.87|375.97|373.57|0
1632208240000|2021-09-21 07:10:40|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1632208250000|2021-09-21 07:10:50|376.12|373.72|376.41|374.01|376.41|374.01|376.12|373.72|0
1632208260000|2021-09-21 07:11:00|376.27|373.87|375.23|372.83|376.27|373.87|375.23|372.83|0
1632208270000|2021-09-21 07:11:10|375.38|372.98|375.53|373.13|375.53|373.13|375.38|372.98|0
1632208280000|2021-09-21 07:11:20|375.23|372.83|375.09|372.69|375.3|372.9|375.09|372.69|0
1632208290000|2021-09-21 07:11:30|375.23|372.83|375.09|372.69|375.23|372.83|375.09|372.69|0
1632208300000|2021-09-21 07:11:40|375.23|372.83|375.38|372.98|375.38|372.98|375.23|372.83|0
1632208310000|2021-09-21 07:11:50|375.53|373.13|375.53|373.13|375.53|373.13|375.38|372.98|0
1632208320000|2021-09-21 07:12:00|375.45|373.05|375.45|373.05|375.45|373.05|375.38|372.98|0
1632208330000|2021-09-21 07:12:10|375.23|372.83|375.08|372.68|375.23|372.83|375.08|372.68|0
1632208340000|2021-09-21 07:12:20|375.23|372.83|375.38|372.98|375.38|372.98|374.94|372.54|0
1632208350000|2021-09-21 07:12:30|375.53|373.13|375.53|373.13|375.53|373.13|375.45|373.05|0
1632208360000|2021-09-21 07:12:40|375.97|373.57|375.89|373.49|375.97|373.57|375.89|373.49|0
1632208370000|2021-09-21 07:12:50|375.97|373.57|375.97|373.57|375.97|373.57|375.89|373.49|0
1632208380000|2021-09-21 07:13:00|376.12|373.72|376.12|373.72|376.12|373.72|375.97|373.57|0
1632208390000|2021-09-21 07:13:10|376.27|373.87|376.41|374.01|376.56|374.16|376.27|373.87|0
1632208400000|2021-09-21 07:13:20|376.12|373.72|376.27|373.87|376.41|374.01|376.12|373.72|0
1632208410000|2021-09-21 07:13:30|376.12|373.72|376.27|373.87|376.27|373.87|376.12|373.72|0
1632208420000|2021-09-21 07:13:40|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1632208430000|2021-09-21 07:13:50|376.27|373.87|376.12|373.72|376.27|373.87|376.12|373.72|0
1632208440000|2021-09-21 07:14:00|375.97|373.57|375.53|373.13|375.97|373.57|375.53|373.13|0
1632208450000|2021-09-21 07:14:10|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1632208460000|2021-09-21 07:14:20|375.67|373.27|375.53|373.13|375.75|373.35|375.53|373.13|0
1632208470000|2021-09-21 07:14:30|375.67|373.27|375.82|373.42|375.82|373.42|375.67|373.27|0
1632208480000|2021-09-21 07:14:40|375.97|373.57|375.82|373.42|375.97|373.57|375.82|373.42|0
1632208490000|2021-09-21 07:14:50|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1632208500000|2021-09-21 07:15:00|375.97|373.57|375.38|372.98|375.97|373.57|375.38|372.98|0
1632208510000|2021-09-21 07:15:10|375.82|373.42|375.67|373.27|375.97|373.57|375.67|373.27|0
1632208520000|2021-09-21 07:15:20|375.82|373.42|375.53|373.13|375.82|373.42|375.53|373.13|0
1632208530000|2021-09-21 07:15:30|375.38|372.98|375.3|372.9|375.38|372.98|375.23|372.83|0
1632208540000|2021-09-21 07:15:40|375.38|372.98|375.53|373.13|375.6|373.2|375.38|372.98|0
1632208550000|2021-09-21 07:15:50|375.38|372.98|375.82|373.42|375.82|373.42|375.38|372.98|0
1632208560000|2021-09-21 07:16:00|375.67|373.27|375.67|373.27|375.67|373.27|375.53|373.13|0
1632208570000|2021-09-21 07:16:10|375.6|373.2|375.45|373.05|375.6|373.2|375.45|373.05|0
1632208580000|2021-09-21 07:16:20|375.53|373.13|375.38|372.98|375.53|373.13|375.23|372.83|0
1632208590000|2021-09-21 07:16:30|375.23|372.83|375.3|372.9|375.3|372.9|375.23|372.83|0
1632208600000|2021-09-21 07:16:40|375.53|373.13|375.38|372.98|375.53|373.13|375.38|372.98|0
1632208610000|2021-09-21 07:16:50|375.74|373.34|375.67|373.27|375.74|373.34|375.67|373.27|0
1632208630000|2021-09-21 07:17:10|375.82|373.42|375.97|373.57|375.97|373.57|375.82|373.42|0
1632208640000|2021-09-21 07:17:20|376.12|373.72|376.26|373.86|376.26|373.86|375.97|373.57|0
1632208650000|2021-09-21 07:17:30|376.41|374.01|376.26|373.86|376.41|374.01|376.26|373.86|0
1632208660000|2021-09-21 07:17:40|376.41|374.01|376.26|373.86|376.41|374.01|376.26|373.86|0
1632208670000|2021-09-21 07:17:50|376.33|373.93|376.41|374.01|376.41|374.01|376.33|373.93|0
1632208690000|2021-09-21 07:18:10|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1632208700000|2021-09-21 07:18:20|376.71|374.31|376.85|374.45|376.85|374.45|376.71|374.31|0
1632208710000|2021-09-21 07:18:30|376.71|374.31|377|374.6|377.07|374.67|376.71|374.31|0
1632208720000|2021-09-21 07:18:40|377.15|374.75|377.15|374.75|377.15|374.75|377|374.6|0
1632208730000|2021-09-21 07:18:50|377.3|374.9|377.15|374.75|377.3|374.9|377.15|374.75|0
1632208740000|2021-09-21 07:19:00|377.3|374.9|377.15|374.75|377.3|374.9|377|374.6|0
1632208750000|2021-09-21 07:19:10|377|374.6|377.15|374.75|377.15|374.75|377|374.6|0
1632208760000|2021-09-21 07:19:20|377.3|374.9|377.3|374.9|377.3|374.9|377.15|374.75|0
1632208770000|2021-09-21 07:19:30|377.45|375.05|377.74|375.34|377.74|375.34|377.45|375.05|0
1632208780000|2021-09-21 07:19:40|377.59|375.19|377.59|375.19|377.66|375.26|377.59|375.19|0
1632208790000|2021-09-21 07:19:50|377.74|375.34|377.89|375.49|377.89|375.49|377.74|375.34|0
1632208800000|2021-09-21 07:20:00|378.04|375.64|377.89|375.49|378.19|375.79|377.89|375.49|0
1632208810000|2021-09-21 07:20:10|378.04|375.64|378.33|375.93|378.33|375.93|378.04|375.64|0
1632208820000|2021-09-21 07:20:20|378.48|376.08|378.48|376.08|378.48|376.08|378.33|375.93|0
1632208830000|2021-09-21 07:20:30|378.63|376.23|378.78|376.38|378.93|376.53|378.63|376.23|0
1632208840000|2021-09-21 07:20:40|378.85|376.45|378.78|376.38|378.85|376.45|378.78|376.38|0
1632208850000|2021-09-21 07:20:50|378.93|376.53|378.85|376.45|378.93|376.53|378.78|376.38|0
1632208860000|2021-09-21 07:21:00|378.78|376.38|379.08|376.68|379.08|376.68|378.78|376.38|0
1632208870000|2021-09-21 07:21:10|378.93|376.53|379.07|376.67|379.07|376.67|378.93|376.53|0
1632208880000|2021-09-21 07:21:20|379.22|376.82|379.37|376.97|379.37|376.97|379.22|376.82|0
1632208890000|2021-09-21 07:21:30|379.52|377.12|379.44|377.04|379.52|377.12|379.44|377.04|0
1632208900000|2021-09-21 07:21:40|379.37|376.97|379.07|376.67|379.37|376.97|379.07|376.67|0
1632208910000|2021-09-21 07:21:50|379.22|376.82|379.37|376.97|379.37|376.97|379.07|376.67|0
1632208920000|2021-09-21 07:22:00|379.52|377.12|379.67|377.27|379.67|377.27|379.52|377.12|0
1632208930000|2021-09-21 07:22:10|379.52|377.12|379.82|377.42|379.82|377.42|379.52|377.12|0
1632208940000|2021-09-21 07:22:20|379.97|377.57|379.82|377.42|379.97|377.57|379.82|377.42|0
1632208950000|2021-09-21 07:22:30|379.67|377.27|379.96|377.56|379.96|377.56|379.67|377.27|0
1632208960000|2021-09-21 07:22:40|379.82|377.42|379.52|377.12|379.82|377.42|379.52|377.12|0
1632208970000|2021-09-21 07:22:50|379.37|376.97|379.52|377.12|379.52|377.12|379.37|376.97|0
1632208980000|2021-09-21 07:23:00|379.67|377.27|379.59|377.19|379.67|377.27|379.52|377.12|0
1632208990000|2021-09-21 07:23:10|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1632209000000|2021-09-21 07:23:20|379.82|377.42|379.67|377.27|379.82|377.42|379.67|377.27|0
1632209010000|2021-09-21 07:23:30|379.52|377.12|379.67|377.27|379.82|377.42|379.52|377.12|0
1632209020000|2021-09-21 07:23:40|379.82|377.42|379.52|377.12|379.82|377.42|379.52|377.12|0
1632209030000|2021-09-21 07:23:50|379.59|377.19|379.52|377.12|379.59|377.19|379.52|377.12|0
1632209040000|2021-09-21 07:24:00|379.37|376.97|379.52|377.12|379.52|377.12|379.37|376.97|0
1632209050000|2021-09-21 07:24:10|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1632209060000|2021-09-21 07:24:20|379.59|377.19|379.37|376.97|379.59|377.19|379.37|376.97|0
1632209070000|2021-09-21 07:24:30|379.44|377.04|379.22|376.82|379.52|377.12|379.22|376.82|0
1632209080000|2021-09-21 07:24:40|379.07|376.67|379.07|376.67|379.14|376.74|379.07|376.67|0
1632209090000|2021-09-21 07:24:50|378.93|376.53|378.78|376.38|379.07|376.67|378.78|376.38|0
1632209100000|2021-09-21 07:25:00|378.93|376.53|378.33|375.93|378.93|376.53|378.18|375.78|0
1632209110000|2021-09-21 07:25:10|378.18|375.78|378.04|375.64|378.18|375.78|378.04|375.64|0
1632209120000|2021-09-21 07:25:20|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1632209130000|2021-09-21 07:25:30|378.04|375.64|378.04|375.64|378.18|375.78|377.89|375.49|0
1632209140000|2021-09-21 07:25:40|377.89|375.49|377.81|375.41|378.04|375.64|377.81|375.41|0
1632209150000|2021-09-21 07:25:50|377.89|375.49|377.89|375.49|377.89|375.49|377.74|375.34|0
1632209160000|2021-09-21 07:26:00|377.74|375.34|377.44|375.04|377.74|375.34|377.44|375.04|0
1632209170000|2021-09-21 07:26:10|377.3|374.9|377.59|375.19|377.74|375.34|377.3|374.9|0
1632209180000|2021-09-21 07:26:20|377.44|375.04|377.15|374.75|377.44|375.04|377.15|374.75|0
1632209190000|2021-09-21 07:26:30|377.22|374.82|377|374.6|377.22|374.82|377|374.6|0
1632209200000|2021-09-21 07:26:40|377.07|374.67|377.15|374.75|377.15|374.75|376.92|374.52|0
1632209210000|2021-09-21 07:26:50|377|374.6|377|374.6|377|374.6|376.85|374.45|0
1632209220000|2021-09-21 07:27:00|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1632209230000|2021-09-21 07:27:10|377.59|375.19|377.29|374.89|377.59|375.19|377.29|374.89|0
1632209240000|2021-09-21 07:27:20|377.15|374.75|377|374.6|377.15|374.75|376.85|374.45|0
1632209250000|2021-09-21 07:27:30|377.15|374.75|377|374.6|377.15|374.75|377|374.6|0
1632209260000|2021-09-21 07:27:40|376.85|374.45|377|374.6|377.15|374.75|376.85|374.45|0
1632209270000|2021-09-21 07:27:50|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1632209280000|2021-09-21 07:28:00|377.44|375.04|377.74|375.34|377.74|375.34|377.29|374.89|0
1632209290000|2021-09-21 07:28:10|377.89|375.49|378.03|375.63|378.18|375.78|377.89|375.49|0
1632209300000|2021-09-21 07:28:20|378.18|375.78|377.89|375.49|378.18|375.78|377.74|375.34|0
1632209310000|2021-09-21 07:28:30|378.03|375.63|378.03|375.63|378.03|375.63|377.89|375.49|0
1632209320000|2021-09-21 07:28:40|378.18|375.78|378.11|375.71|378.33|375.93|378.11|375.71|0
1632209330000|2021-09-21 07:28:50|378.18|375.78|378.11|375.71|378.18|375.78|378.11|375.71|0
1632209340000|2021-09-21 07:29:00|378.03|375.63|377.89|375.49|378.03|375.63|377.89|375.49|0
1632209350000|2021-09-21 07:29:10|378.03|375.63|377.89|375.49|378.03|375.63|377.89|375.49|0
1632209360000|2021-09-21 07:29:20|377.74|375.34|378.03|375.63|378.03|375.63|377.74|375.34|0
1632209370000|2021-09-21 07:29:30|377.89|375.49|377.81|375.41|377.89|375.49|377.74|375.34|0
1632209380000|2021-09-21 07:29:40|377.89|375.49|378.03|375.63|378.03|375.63|377.89|375.49|0
1632209390000|2021-09-21 07:29:50|378.18|375.78|378.18|375.78|378.18|375.78|378.11|375.71|0
1632209400000|2021-09-21 07:30:00|378.03|375.63|377.89|375.49|378.03|375.63|377.74|375.34|0
1632209410000|2021-09-21 07:30:10|377.81|375.41|377.59|375.19|377.81|375.41|377.59|375.19|0
1632209420000|2021-09-21 07:30:20|377.89|375.49|378.18|375.78|378.18|375.78|377.89|375.49|0
1632209430000|2021-09-21 07:30:30|378.63|376.23|378.63|376.23|378.77|376.37|378.63|376.23|0
1632209440000|2021-09-21 07:30:40|378.48|376.08|378.4|376|378.48|376.08|378.33|375.93|0
1632209450000|2021-09-21 07:30:50|378.18|375.78|378.18|375.78|378.33|375.93|378.18|375.78|0
1632209460000|2021-09-21 07:31:00|378.33|375.93|379.07|376.67|379.07|376.67|378.33|375.93|0
1632209470000|2021-09-21 07:31:10|378.92|376.52|378.99|376.59|379.07|376.67|378.92|376.52|0
1632209480000|2021-09-21 07:31:20|378.92|376.52|379.07|376.67|379.07|376.67|378.92|376.52|0
1632209490000|2021-09-21 07:31:30|379.37|376.97|379.37|376.97|379.52|377.12|379.37|376.97|0
1632209500000|2021-09-21 07:31:40|379.22|376.82|379.22|376.82|379.44|377.04|379.22|376.82|0
1632209510000|2021-09-21 07:31:50|379.07|376.67|378.92|376.52|379.07|376.67|378.92|376.52|0
1632209520000|2021-09-21 07:32:00|379.07|376.67|378.92|376.52|379.07|376.67|378.92|376.52|0
1632209530000|2021-09-21 07:32:10|378.85|376.45|378.77|376.37|378.85|376.45|378.77|376.37|0
1632209540000|2021-09-21 07:32:20|378.92|376.52|379.37|376.97|379.37|376.97|378.92|376.52|0
1632209550000|2021-09-21 07:32:30|379.22|376.82|379.37|376.97|379.37|376.97|379.22|376.82|0
1632209560000|2021-09-21 07:32:40|379.44|377.04|379.66|377.26|379.66|377.26|379.44|377.04|0
1632209570000|2021-09-21 07:32:50|379.59|377.19|379.52|377.12|379.66|377.26|379.52|377.12|0
1632209580000|2021-09-21 07:33:00|379.44|377.04|379.66|377.26|379.66|377.26|379.44|377.04|0
1632209590000|2021-09-21 07:33:10|379.52|377.12|379.44|377.04|379.52|377.12|379.37|376.97|0
1632209600000|2021-09-21 07:33:20|379.52|377.12|379.37|376.97|379.52|377.12|379.37|376.97|0
1632209610000|2021-09-21 07:33:30|379.44|377.04|379.52|377.12|379.52|377.12|379.44|377.04|0
1632209620000|2021-09-21 07:33:40|379.37|376.97|379.52|377.12|379.52|377.12|379.37|376.97|0
1632209630000|2021-09-21 07:33:50|379.51|377.11|379.51|377.11|379.66|377.26|379.51|377.11|0
1632209640000|2021-09-21 07:34:00|379.66|377.26|379.66|377.26|379.66|377.26|379.51|377.11|0
1632209650000|2021-09-21 07:34:10|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1632209660000|2021-09-21 07:34:20|379.73|377.33|379.66|377.26|379.81|377.41|379.66|377.26|0
1632209670000|2021-09-21 07:34:30|379.81|377.41|379.59|377.19|379.81|377.41|379.59|377.19|0
1632209680000|2021-09-21 07:34:40|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1632209690000|2021-09-21 07:34:50|379.66|377.26|379.96|377.56|379.96|377.56|379.51|377.11|0
1632209700000|2021-09-21 07:35:00|379.66|377.26|379.51|377.11|379.73|377.33|379.51|377.11|0
1632209710000|2021-09-21 07:35:10|379.66|377.26|379.51|377.11|379.66|377.26|379.37|376.97|0
1632209720000|2021-09-21 07:35:20|379.66|377.26|379.66|377.26|379.73|377.33|379.66|377.26|0
1632209730000|2021-09-21 07:35:30|379.81|377.41|380.11|377.71|380.11|377.71|379.81|377.41|0
1632209740000|2021-09-21 07:35:40|379.96|377.56|379.96|377.56|379.96|377.56|379.96|377.56|0
1632209750000|2021-09-21 07:35:50|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1632209760000|2021-09-21 07:36:00|379.66|377.26|379.81|377.41|379.96|377.56|379.66|377.26|0
1632209770000|2021-09-21 07:36:10|379.66|377.26|379.81|377.41|379.81|377.41|379.66|377.26|0
1632209780000|2021-09-21 07:36:20|379.73|377.33|379.96|377.56|379.96|377.56|379.73|377.33|0
1632209790000|2021-09-21 07:36:30|379.88|377.48|379.96|377.56|380.11|377.71|379.88|377.48|0
1632209800000|2021-09-21 07:36:40|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1632209810000|2021-09-21 07:36:50|379.73|377.33|379.37|376.97|379.81|377.41|379.37|376.97|0
1632209820000|2021-09-21 07:37:00|379.29|376.89|379.22|376.82|379.29|376.89|379.22|376.82|0
1632209830000|2021-09-21 07:37:10|378.92|376.52|378.77|376.37|378.92|376.52|378.77|376.37|0
1632209840000|2021-09-21 07:37:20|378.92|376.52|378.84|376.44|378.92|376.52|378.84|376.44|0
1632209850000|2021-09-21 07:37:30|378.92|376.52|379.07|376.67|379.07|376.67|378.77|376.37|0
1632209860000|2021-09-21 07:37:40|378.92|376.52|378.92|376.52|378.92|376.52|378.84|376.44|0
1632209870000|2021-09-21 07:37:50|379.07|376.67|378.77|376.37|379.07|376.67|378.77|376.37|0
1632209880000|2021-09-21 07:38:00|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1632209890000|2021-09-21 07:38:10|379.07|376.67|379.22|376.82|379.22|376.82|379.07|376.67|0
1632209900000|2021-09-21 07:38:20|379.36|376.96|378.92|376.52|379.36|376.96|378.92|376.52|0
1632209910000|2021-09-21 07:38:30|379.07|376.67|379.07|376.67|379.22|376.82|379.07|376.67|0
1632209920000|2021-09-21 07:38:40|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1632209930000|2021-09-21 07:38:50|379.07|376.67|379.07|376.67|379.22|376.82|379.07|376.67|0
1632209940000|2021-09-21 07:39:00|379.14|376.74|379.07|376.67|379.14|376.74|378.99|376.59|0
1632209950000|2021-09-21 07:39:10|379.29|376.89|379.51|377.11|379.51|377.11|379.29|376.89|0
1632209960000|2021-09-21 07:39:20|379.36|376.96|379.36|376.96|379.36|376.96|379.36|376.96|0
1632209970000|2021-09-21 07:39:30|379.66|377.26|379.66|377.26|379.66|377.26|379.51|377.11|0
1632209980000|2021-09-21 07:39:40|379.81|377.41|379.81|377.41|379.81|377.41|379.66|377.26|0
1632209990000|2021-09-21 07:39:50|379.73|377.33|379.81|377.41|379.81|377.41|379.73|377.33|0
1632210000000|2021-09-21 07:40:00|379.96|377.56|380.11|377.71|380.11|377.71|379.81|377.41|0
1632210010000|2021-09-21 07:40:10|380.03|377.63|380.4|378|380.4|378|380.03|377.63|0
1632210020000|2021-09-21 07:40:20|380.7|378.3|381.3|378.9|381.3|378.9|380.7|378.3|0
1632210030000|2021-09-21 07:40:30|381.15|378.75|380.85|378.45|381.15|378.75|380.7|378.3|0
1632210040000|2021-09-21 07:40:40|380.7|378.3|380.4|378|380.7|378.3|380.4|378|0
1632210050000|2021-09-21 07:40:50|380.55|378.15|380.7|378.3|380.7|378.3|380.55|378.15|0
1632210060000|2021-09-21 07:41:00|380.85|378.45|381.3|378.9|381.3|378.9|380.85|378.45|0
1632210070000|2021-09-21 07:41:10|381.44|379.04|381.3|378.9|381.44|379.04|381.3|378.9|0
1632210080000|2021-09-21 07:41:20|381.15|378.75|381.59|379.19|381.59|379.19|381|378.6|0
1632210090000|2021-09-21 07:41:30|381.89|379.49|381.74|379.34|381.89|379.49|381.74|379.34|0
1632210100000|2021-09-21 07:41:40|381.89|379.49|382.04|379.64|382.04|379.64|381.89|379.49|0
1632210110000|2021-09-21 07:41:50|382.11|379.71|382.04|379.64|382.34|379.94|382.04|379.64|0
1632210120000|2021-09-21 07:42:00|382.11|379.71|382.04|379.64|382.11|379.71|382.04|379.64|0
1632210130000|2021-09-21 07:42:10|382.19|379.79|382.04|379.64|382.19|379.79|382.04|379.64|0
1632210140000|2021-09-21 07:42:20|382.19|379.79|382.04|379.64|382.19|379.79|382.04|379.64|0
1632210150000|2021-09-21 07:42:30|382.19|379.79|382.11|379.71|382.19|379.79|382.11|379.71|0
1632210160000|2021-09-21 07:42:40|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1632210170000|2021-09-21 07:42:50|382.34|379.94|382.49|380.09|382.49|380.09|382.34|379.94|0
1632210180000|2021-09-21 07:43:00|383.08|380.68|383.08|380.68|383.23|380.83|383.08|380.68|0
1632210190000|2021-09-21 07:43:10|383.23|380.83|383.23|380.83|383.38|380.98|383.08|380.68|0
1632210200000|2021-09-21 07:43:20|383.08|380.68|382.93|380.53|383.08|380.68|382.78|380.38|0
1632210210000|2021-09-21 07:43:30|382.78|380.38|382.78|380.38|382.78|380.38|382.78|380.38|0
1632210220000|2021-09-21 07:43:40|382.93|380.53|383.08|380.68|383.08|380.68|382.93|380.53|0
1632210230000|2021-09-21 07:43:50|383|380.6|382.93|380.53|383.08|380.68|382.93|380.53|0
1632210240000|2021-09-21 07:44:00|382.78|380.38|382.93|380.53|383|380.6|382.78|380.38|0
1632210260000|2021-09-21 07:44:20|382.78|380.38|383|380.6|383|380.6|382.78|380.38|0
1632210270000|2021-09-21 07:44:30|382.93|380.53|382.93|380.53|382.93|380.53|382.78|380.38|0
1632210280000|2021-09-21 07:44:40|383.08|380.68|383.08|380.68|383.23|380.83|383.08|380.68|0
1632210290000|2021-09-21 07:44:50|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1632210300000|2021-09-21 07:45:00|383.23|380.83|383.68|381.28|383.68|381.28|383.23|380.83|0
1632210320000|2021-09-21 07:45:20|383.53|381.13|383.6|381.2|383.6|381.2|383.53|381.13|0
1632210330000|2021-09-21 07:45:30|383.53|381.13|385.95|383.55|385.95|383.55|383.23|380.83|0
1632210340000|2021-09-21 07:45:40|381.59|379.19|384.65|382.25|384.65|382.25|381.59|379.19|0
1632210350000|2021-09-21 07:45:50|384.8|382.4|384.1|381.7|384.8|382.4|384.1|381.7|0
1632210360000|2021-09-21 07:46:00|383.67|381.27|383.67|381.27|383.67|381.27|383.59|381.19|0
1632210370000|2021-09-21 07:46:10|383.52|381.12|383.82|381.42|383.82|381.42|383.52|381.12|0
1632210380000|2021-09-21 07:46:20|383.67|381.27|383.67|381.27|383.67|381.27|383.52|381.12|0
1632210390000|2021-09-21 07:46:30|383.37|380.97|383.07|380.67|383.37|380.97|383.07|380.67|0
1632210400000|2021-09-21 07:46:40|382.92|380.52|383.07|380.67|383.07|380.67|382.92|380.52|0
1632210410000|2021-09-21 07:46:50|383|380.6|382.92|380.52|383|380.6|382.92|380.52|0
1632210420000|2021-09-21 07:47:00|383.07|380.67|383.07|380.67|383.22|380.82|383.07|380.67|0
1632210430000|2021-09-21 07:47:10|383.14|380.74|382.77|380.37|383.14|380.74|382.77|380.37|0
1632210440000|2021-09-21 07:47:20|382.48|380.08|382.4|380|382.48|380.08|382.33|379.93|0
1632210450000|2021-09-21 07:47:30|382.33|379.93|382.63|380.23|382.63|380.23|382.33|379.93|0
1632210460000|2021-09-21 07:47:40|382.55|380.15|382.63|380.23|382.63|380.23|382.55|380.15|0
1632210470000|2021-09-21 07:47:50|382.55|380.15|382.63|380.23|382.77|380.37|382.55|380.15|0
1632210480000|2021-09-21 07:48:00|382.77|380.37|382.63|380.23|382.77|380.37|382.63|380.23|0
1632210490000|2021-09-21 07:48:10|382.55|380.15|382.48|380.08|382.55|380.15|382.48|380.08|0
1632210500000|2021-09-21 07:48:20|382.77|380.37|382.63|380.23|382.77|380.37|382.63|380.23|0
1632210520000|2021-09-21 07:48:40|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1632210530000|2021-09-21 07:48:50|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1632210540000|2021-09-21 07:49:00|382.63|380.23|382.18|379.78|382.63|380.23|382.18|379.78|0
1632210550000|2021-09-21 07:49:10|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1632210560000|2021-09-21 07:49:20|382.33|379.93|382.48|380.08|382.48|380.08|382.33|379.93|0
1632210570000|2021-09-21 07:49:30|382.33|379.93|382.03|379.63|382.33|379.93|382.03|379.63|0
1632210580000|2021-09-21 07:49:40|381.88|379.48|382.03|379.63|382.03|379.63|381.88|379.48|0
1632210590000|2021-09-21 07:49:50|381.88|379.48|382.03|379.63|382.03|379.63|381.88|379.48|0
1632210600000|2021-09-21 07:50:00|382.18|379.78|382.33|379.93|382.33|379.93|382.18|379.78|0
1632210610000|2021-09-21 07:50:10|382.4|380|382.55|380.15|382.55|380.15|382.4|380|0
1632210620000|2021-09-21 07:50:20|382.48|380.08|382.77|380.37|382.77|380.37|382.48|380.08|0
1632210630000|2021-09-21 07:50:30|382.85|380.45|382.77|380.37|382.92|380.52|382.77|380.37|0
1632210640000|2021-09-21 07:50:40|382.92|380.52|383.07|380.67|383.07|380.67|382.92|380.52|0
1632210650000|2021-09-21 07:50:50|382.92|380.52|383.37|380.97|383.37|380.97|382.92|380.52|0
1632210660000|2021-09-21 07:51:00|383.07|380.67|383.22|380.82|383.37|380.97|383.07|380.67|0
1632210670000|2021-09-21 07:51:10|383.07|380.67|383.22|380.82|383.22|380.82|383.07|380.67|0
1632210680000|2021-09-21 07:51:20|383.07|380.67|383.22|380.82|383.22|380.82|383.07|380.67|0
1632210690000|2021-09-21 07:51:30|383.37|380.97|383.29|380.89|383.37|380.97|383.22|380.82|0
1632210700000|2021-09-21 07:51:40|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1632210710000|2021-09-21 07:51:50|383.29|380.89|383.37|380.97|383.37|380.97|383.29|380.89|0
1632210720000|2021-09-21 07:52:00|383.22|380.82|383.52|381.12|383.52|381.12|383.22|380.82|0
1632210730000|2021-09-21 07:52:10|383.37|380.97|383.07|380.67|383.37|380.97|383.07|380.67|0
1632210740000|2021-09-21 07:52:20|383.14|380.74|383.07|380.67|383.22|380.82|383.07|380.67|0
1632210760000|2021-09-21 07:52:40|383.22|380.82|383.44|381.04|383.52|381.12|383.22|380.82|0
1632210770000|2021-09-21 07:52:50|383.52|381.12|383.52|381.12|383.52|381.12|383.52|381.12|0
1632210780000|2021-09-21 07:53:00|383.59|381.19|383.44|381.04|383.67|381.27|383.44|381.04|0
1632210790000|2021-09-21 07:53:10|383.37|380.97|383.44|381.04|383.44|381.04|383.37|380.97|0
1632210800000|2021-09-21 07:53:20|383.52|381.12|383.37|380.97|383.52|381.12|383.37|380.97|0
1632210810000|2021-09-21 07:53:30|383.52|381.12|383.37|380.97|383.67|381.27|383.37|380.97|0
1632210820000|2021-09-21 07:53:40|383.07|380.67|383.29|380.89|383.29|380.89|383.07|380.67|0
1632210830000|2021-09-21 07:53:50|383.37|380.97|383.07|380.67|383.37|380.97|383.07|380.67|0
1632210840000|2021-09-21 07:54:00|383.37|380.97|383.22|380.82|383.37|380.97|383.22|380.82|0
1632210850000|2021-09-21 07:54:10|383.07|380.67|383.22|380.82|383.22|380.82|383.07|380.67|0
1632210860000|2021-09-21 07:54:20|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1632210870000|2021-09-21 07:54:30|383.37|380.97|383.52|381.12|383.52|381.12|383.37|380.97|0
1632210880000|2021-09-21 07:54:40|383.37|380.97|383.52|381.12|383.52|381.12|383.37|380.97|0
1632210900000|2021-09-21 07:55:00|383.37|380.97|383.22|380.82|383.37|380.97|383.22|380.82|0
1632210910000|2021-09-21 07:55:10|383.37|380.97|383.22|380.82|383.37|380.97|383.22|380.82|0
1632210920000|2021-09-21 07:55:20|383.37|380.97|383.22|380.82|383.37|380.97|383.22|380.82|0
1632210930000|2021-09-21 07:55:30|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1632210940000|2021-09-21 07:55:40|383.52|381.12|383.97|381.57|383.97|381.57|383.52|381.12|0
1632210950000|2021-09-21 07:55:50|384.04|381.64|383.97|381.57|384.04|381.64|383.97|381.57|0
1632210960000|2021-09-21 07:56:00|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1632210970000|2021-09-21 07:56:10|383.97|381.57|383.97|381.57|383.97|381.57|383.82|381.42|0
1632210980000|2021-09-21 07:56:20|384.04|381.64|384.11|381.71|384.19|381.79|384.04|381.64|0
1632210990000|2021-09-21 07:56:30|384.19|381.79|384.11|381.71|384.19|381.79|384.11|381.71|0
1632211000000|2021-09-21 07:56:40|384.04|381.64|383.97|381.57|384.04|381.64|383.97|381.57|0
1632211010000|2021-09-21 07:56:50|384.11|381.71|384.04|381.64|384.11|381.71|383.97|381.57|0
1632211020000|2021-09-21 07:57:00|384.11|381.71|384.04|381.64|384.11|381.71|384.04|381.64|0
1632211030000|2021-09-21 07:57:10|384.11|381.71|384.26|381.86|384.26|381.86|384.11|381.71|0
1632211040000|2021-09-21 07:57:20|384.11|381.71|384.19|381.79|384.26|381.86|384.11|381.71|0
1632211050000|2021-09-21 07:57:30|384.26|381.86|383.96|381.56|384.26|381.86|383.96|381.56|0
1632211060000|2021-09-21 07:57:40|384.11|381.71|384.26|381.86|384.26|381.86|384.11|381.71|0
1632211070000|2021-09-21 07:57:50|384.19|381.79|384.26|381.86|384.26|381.86|384.11|381.71|0
1632211080000|2021-09-21 07:58:00|384.19|381.79|384.19|381.79|384.26|381.86|384.19|381.79|0
1632211090000|2021-09-21 07:58:10|384.11|381.71|383.82|381.42|384.11|381.71|383.82|381.42|0
1632211100000|2021-09-21 07:58:20|383.96|381.56|383.96|381.56|384.11|381.71|383.96|381.56|0
1632211110000|2021-09-21 07:58:30|383.82|381.42|383.89|381.49|383.89|381.49|383.82|381.42|0
1632211120000|2021-09-21 07:58:40|383.82|381.42|383.67|381.27|383.82|381.42|383.67|381.27|0
1632211130000|2021-09-21 07:58:50|383.82|381.42|383.96|381.56|383.96|381.56|383.67|381.27|0
1632211140000|2021-09-21 07:59:00|384.11|381.71|384.04|381.64|384.11|381.71|383.96|381.56|0
1632211150000|2021-09-21 07:59:10|384.11|381.71|384.04|381.64|384.11|381.71|383.96|381.56|0
1632211160000|2021-09-21 07:59:20|383.81|381.41|383.89|381.49|383.96|381.56|383.81|381.41|0
1632211170000|2021-09-21 07:59:30|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1632211190000|2021-09-21 07:59:50|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1632211200000|2021-09-21 08:00:00|383.96|381.56|384.56|382.16|384.56|382.16|383.96|381.56|0
1632211210000|2021-09-21 08:00:10|384.41|382.01|384.56|382.16|384.56|382.16|384.41|382.01|0
1632211220000|2021-09-21 08:00:20|384.71|382.31|384.56|382.16|384.71|382.31|384.56|382.16|0
1632211230000|2021-09-21 08:00:30|384.71|382.31|385.01|382.61|385.01|382.61|384.71|382.31|0
1632211240000|2021-09-21 08:00:40|384.71|382.31|384.86|382.46|384.86|382.46|384.71|382.31|0
1632211250000|2021-09-21 08:00:50|384.71|382.31|384.86|382.46|384.86|382.46|384.71|382.31|0
1632211260000|2021-09-21 08:01:00|384.71|382.31|384.71|382.31|384.86|382.46|384.71|382.31|0
1632211270000|2021-09-21 08:01:10|384.86|382.46|385.16|382.76|385.16|382.76|384.86|382.46|0
1632211280000|2021-09-21 08:01:20|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1632211290000|2021-09-21 08:01:30|384.86|382.46|384.56|382.16|384.86|382.46|384.56|382.16|0
1632211300000|2021-09-21 08:01:40|384.41|382.01|384.11|381.71|384.41|382.01|384.11|381.71|0
1632211310000|2021-09-21 08:01:50|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1632211320000|2021-09-21 08:02:00|384.11|381.71|384.11|381.71|384.18|381.78|384.11|381.71|0
1632211330000|2021-09-21 08:02:10|384.26|381.86|384.11|381.71|384.41|382.01|384.11|381.71|0
1632211350000|2021-09-21 08:02:30|384.26|381.86|384.11|381.71|384.26|381.86|384.11|381.71|0
1632211360000|2021-09-21 08:02:40|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1632211370000|2021-09-21 08:02:50|384.11|381.71|384.18|381.78|384.26|381.86|384.11|381.71|0
1632211380000|2021-09-21 08:03:00|384.26|381.86|384.48|382.08|384.56|382.16|384.26|381.86|0
1632211390000|2021-09-21 08:03:10|384.41|382.01|384.56|382.16|384.71|382.31|384.41|382.01|0
1632211400000|2021-09-21 08:03:20|384.48|382.08|384.56|382.16|384.56|382.16|384.41|382.01|0
1632211410000|2021-09-21 08:03:30|384.48|382.08|384.41|382.01|384.48|382.08|384.41|382.01|0
1632211420000|2021-09-21 08:03:40|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1632211430000|2021-09-21 08:03:50|384.41|382.01|384.26|381.86|384.41|382.01|384.11|381.71|0
1632211440000|2021-09-21 08:04:00|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1632211450000|2021-09-21 08:04:10|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1632211460000|2021-09-21 08:04:20|384.11|381.71|383.96|381.56|384.26|381.86|383.96|381.56|0
1632211470000|2021-09-21 08:04:30|383.81|381.41|383.66|381.26|383.81|381.41|383.66|381.26|0
1632211480000|2021-09-21 08:04:40|383.81|381.41|383.66|381.26|383.81|381.41|383.66|381.26|0
1632211490000|2021-09-21 08:04:50|383.81|381.41|383.51|381.11|383.81|381.41|383.51|381.11|0
1632211500000|2021-09-21 08:05:00|383.66|381.26|383.66|381.26|383.66|381.26|383.51|381.11|0
1632211510000|2021-09-21 08:05:10|383.59|381.19|383.66|381.26|383.81|381.41|383.59|381.19|0
1632211520000|2021-09-21 08:05:20|383.81|381.41|383.81|381.41|383.96|381.56|383.81|381.41|0
1632211530000|2021-09-21 08:05:30|383.96|381.56|383.96|381.56|384.11|381.71|383.96|381.56|0
1632211540000|2021-09-21 08:05:40|384.11|381.71|384.03|381.63|384.11|381.71|383.96|381.56|0
1632211550000|2021-09-21 08:05:50|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1632211560000|2021-09-21 08:06:00|383.96|381.56|384.11|381.71|384.11|381.71|383.96|381.56|0
1632211570000|2021-09-21 08:06:10|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1632211580000|2021-09-21 08:06:20|384.33|381.93|384.26|381.86|384.41|382.01|384.26|381.86|0
1632211590000|2021-09-21 08:06:30|384.41|382.01|384.56|382.16|384.56|382.16|384.41|382.01|0
1632211600000|2021-09-21 08:06:40|384.48|382.08|384.56|382.16|384.56|382.16|384.48|382.08|0
1632211610000|2021-09-21 08:06:50|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1632211640000|2021-09-21 08:07:20|384.26|381.86|384.26|381.86|384.41|382.01|384.26|381.86|0
1632211650000|2021-09-21 08:07:30|384.41|382.01|384.26|381.86|384.41|382.01|384.26|381.86|0
1632211660000|2021-09-21 08:07:40|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1632211670000|2021-09-21 08:07:50|384.26|381.86|384.41|382.01|384.41|382.01|384.26|381.86|0
1632211680000|2021-09-21 08:08:00|384.48|382.08|384.56|382.16|384.71|382.31|384.41|382.01|0
1632211690000|2021-09-21 08:08:10|384.71|382.31|384.71|382.31|384.86|382.46|384.71|382.31|0
1632211700000|2021-09-21 08:08:20|384.86|382.46|384.71|382.31|384.86|382.46|384.71|382.31|0
1632211710000|2021-09-21 08:08:30|384.56|382.16|384.71|382.31|384.71|382.31|384.56|382.16|0
1632211720000|2021-09-21 08:08:40|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1632211730000|2021-09-21 08:08:50|384.48|382.08|384.56|382.16|384.56|382.16|384.48|382.08|0
1632211740000|2021-09-21 08:09:00|384.41|382.01|384.71|382.31|384.71|382.31|384.41|382.01|0
1632211750000|2021-09-21 08:09:10|384.56|382.16|384.71|382.31|384.71|382.31|384.56|382.16|0
1632211760000|2021-09-21 08:09:20|384.86|382.46|384.71|382.31|384.86|382.46|384.71|382.31|0
1632211770000|2021-09-21 08:09:30|384.56|382.16|384.71|382.31|384.71|382.31|384.56|382.16|0
1632211780000|2021-09-21 08:09:40|384.63|382.23|384.71|382.31|384.71|382.31|384.63|382.23|0
1632211790000|2021-09-21 08:09:50|384.56|382.16|384.41|382.01|384.56|382.16|384.41|382.01|0
1632211800000|2021-09-21 08:10:00|384.48|382.08|384.41|382.01|384.48|382.08|384.41|382.01|0
1632211810000|2021-09-21 08:10:10|384.56|382.16|384.86|382.46|384.86|382.46|384.41|382.01|0
1632211820000|2021-09-21 08:10:20|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1632211830000|2021-09-21 08:10:30|384.56|382.16|384.56|382.16|384.63|382.23|384.56|382.16|0
1632211840000|2021-09-21 08:10:40|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1632211860000|2021-09-21 08:11:00|384.63|382.23|384.71|382.31|384.71|382.31|384.63|382.23|0
1632211870000|2021-09-21 08:11:10|384.86|382.46|384.71|382.31|384.86|382.46|384.71|382.31|0
1632211880000|2021-09-21 08:11:20|384.86|382.46|384.71|382.31|384.86|382.46|384.71|382.31|0
1632211900000|2021-09-21 08:11:40|384.86|382.46|384.63|382.23|384.86|382.46|384.63|382.23|0
1632211910000|2021-09-21 08:11:50|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1632211920000|2021-09-21 08:12:00|384.86|382.46|384.86|382.46|384.86|382.46|384.86|382.46|0
1632211940000|2021-09-21 08:12:20|385.3|382.9|385.23|382.83|385.3|382.9|385.23|382.83|0
1632211950000|2021-09-21 08:12:30|385.08|382.68|384.56|382.16|385.08|382.68|384.56|382.16|0
1632211960000|2021-09-21 08:12:40|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1632211970000|2021-09-21 08:12:50|384.56|382.16|384.56|382.16|384.71|382.31|384.56|382.16|0
1632211980000|2021-09-21 08:13:00|384.71|382.31|384.63|382.23|384.71|382.31|384.63|382.23|0
1632211990000|2021-09-21 08:13:10|384.56|382.16|384.56|382.16|384.56|382.16|384.41|382.01|0
1632212000000|2021-09-21 08:13:20|384.71|382.31|384.56|382.16|384.71|382.31|384.56|382.16|0
1632212010000|2021-09-21 08:13:30|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1632212020000|2021-09-21 08:13:40|384.56|382.16|384.41|382.01|384.56|382.16|384.41|382.01|0
1632212040000|2021-09-21 08:14:00|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1632212050000|2021-09-21 08:14:10|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1632212060000|2021-09-21 08:14:20|384.85|382.45|384.78|382.38|384.85|382.45|384.78|382.38|0
1632212070000|2021-09-21 08:14:30|384.71|382.31|385|382.6|385.15|382.75|384.71|382.31|0
1632212090000|2021-09-21 08:14:50|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1632212100000|2021-09-21 08:15:00|385.3|382.9|385.3|382.9|385.45|383.05|385.3|382.9|0
1632212110000|2021-09-21 08:15:10|385.38|382.98|385.6|383.2|385.6|383.2|385.38|382.98|0
1632212120000|2021-09-21 08:15:20|385.75|383.35|385.6|383.2|385.75|383.35|385.6|383.2|0
1632212130000|2021-09-21 08:15:30|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1632212150000|2021-09-21 08:15:50|385.82|383.42|386.35|383.95|386.35|383.95|385.82|383.42|0
1632212160000|2021-09-21 08:16:00|386.05|383.65|385.75|383.35|386.05|383.65|385.75|383.35|0
1632212170000|2021-09-21 08:16:10|385.6|383.2|385.75|383.35|385.75|383.35|385.6|383.2|0
1632212180000|2021-09-21 08:16:20|385.6|383.2|385.6|383.2|385.67|383.27|385.6|383.2|0
1632212190000|2021-09-21 08:16:30|385.67|383.27|385.6|383.2|385.67|383.27|385.6|383.2|0
1632212200000|2021-09-21 08:16:40|385.67|383.27|385.45|383.05|385.67|383.27|385.45|383.05|0
1632212210000|2021-09-21 08:16:50|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1632212220000|2021-09-21 08:17:00|385.75|383.35|385.75|383.35|385.75|383.35|385.6|383.2|0
1632212230000|2021-09-21 08:17:10|385.67|383.27|385.6|383.2|385.75|383.35|385.6|383.2|0
1632212240000|2021-09-21 08:17:20|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1632212250000|2021-09-21 08:17:30|385.3|382.9|385.45|383.05|385.45|383.05|385.3|382.9|0
1632212260000|2021-09-21 08:17:40|385.52|383.12|385.45|383.05|385.52|383.12|385.3|382.9|0
1632212270000|2021-09-21 08:17:50|385.52|383.12|385.6|383.2|385.6|383.2|385.52|383.12|0
1632212280000|2021-09-21 08:18:00|385.45|383.05|385.3|382.9|385.45|383.05|385.3|382.9|0
1632212290000|2021-09-21 08:18:10|385.07|382.67|384.85|382.45|385.07|382.67|384.85|382.45|0
1632212300000|2021-09-21 08:18:20|385|382.6|385|382.6|385|382.6|385|382.6|0
1632212320000|2021-09-21 08:18:40|385.07|382.67|385|382.6|385.07|382.67|385|382.6|0
1632212330000|2021-09-21 08:18:50|385.15|382.75|385.3|382.9|385.3|382.9|385.15|382.75|0
1632212340000|2021-09-21 08:19:00|385.15|382.75|384.7|382.3|385.15|382.75|384.7|382.3|0
1632212350000|2021-09-21 08:19:10|384.63|382.23|384.7|382.3|384.7|382.3|384.55|382.15|0
1632212360000|2021-09-21 08:19:20|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1632212380000|2021-09-21 08:19:40|384.4|382|384.25|381.85|384.4|382|384.25|381.85|0
1632212390000|2021-09-21 08:19:50|384.33|381.93|384.25|381.85|384.33|381.93|384.25|381.85|0
1632212400000|2021-09-21 08:20:00|384.4|382|384.4|382|384.4|382|384.25|381.85|0
1632212410000|2021-09-21 08:20:10|384.11|381.71|384.25|381.85|384.25|381.85|384.11|381.71|0
1632212430000|2021-09-21 08:20:30|384.4|382|384.25|381.85|384.4|382|384.25|381.85|0
1632212440000|2021-09-21 08:20:40|384.33|381.93|384.1|381.7|384.33|381.93|384.1|381.7|0
1632212450000|2021-09-21 08:20:50|383.96|381.56|383.81|381.41|383.96|381.56|383.81|381.41|0
1632212460000|2021-09-21 08:21:00|383.96|381.56|383.96|381.56|383.96|381.56|383.88|381.48|0
1632212470000|2021-09-21 08:21:10|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1632212480000|2021-09-21 08:21:20|383.88|381.48|383.66|381.26|383.88|381.48|383.66|381.26|0
1632212490000|2021-09-21 08:21:30|383.73|381.33|383.58|381.18|383.73|381.33|383.51|381.11|0
1632212500000|2021-09-21 08:21:40|383.51|381.11|381.33|378.93|383.51|381.11|381.03|378.63|0
1632212510000|2021-09-21 08:21:50|381.18|378.78|381.03|378.63|381.18|378.78|381.03|378.63|0
1632212520000|2021-09-21 08:22:00|381.1|378.7|381.18|378.78|381.18|378.78|381.03|378.63|0
1632212530000|2021-09-21 08:22:10|381.03|378.63|380.88|378.48|381.03|378.63|380.88|378.48|0
1632212540000|2021-09-21 08:22:20|380.73|378.33|381.18|378.78|381.18|378.78|380.73|378.33|0
1632212550000|2021-09-21 08:22:30|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1632212560000|2021-09-21 08:22:40|381.48|379.08|381.18|378.78|381.48|379.08|381.18|378.78|0
1632212580000|2021-09-21 08:23:00|381.03|378.63|382.4|380|382.48|380.08|380.95|378.55|0
1632212590000|2021-09-21 08:23:10|381.61|379.21|381.75|379.35|381.75|379.35|381.61|379.21|0
1632212600000|2021-09-21 08:23:20|381.61|379.21|381.61|379.21|381.61|379.21|381.46|379.06|0
1632212610000|2021-09-21 08:23:30|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1632212620000|2021-09-21 08:23:40|381.16|378.76|381.01|378.61|381.16|378.76|381.01|378.61|0
1632212630000|2021-09-21 08:23:50|381.16|378.76|380.86|378.46|381.16|378.76|380.86|378.46|0
1632212640000|2021-09-21 08:24:00|381.16|378.76|380.86|378.46|381.16|378.76|380.86|378.46|0
1632212650000|2021-09-21 08:24:10|380.78|378.38|380.71|378.31|380.86|378.46|380.71|378.31|0
1632212660000|2021-09-21 08:24:20|380.86|378.46|380.56|378.16|380.86|378.46|380.56|378.16|0
1632212670000|2021-09-21 08:24:30|380.41|378.01|380.56|378.16|380.56|378.16|380.33|377.93|0
1632212680000|2021-09-21 08:24:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1632212700000|2021-09-21 08:25:00|380.26|377.86|380.33|377.93|380.33|377.93|380.26|377.86|0
1632212710000|2021-09-21 08:25:10|380.41|378.01|380.56|378.16|380.56|378.16|380.41|378.01|0
1632212720000|2021-09-21 08:25:20|380.71|378.31|380.86|378.46|380.86|378.46|380.71|378.31|0
1632212730000|2021-09-21 08:25:30|381.16|378.76|381.23|378.83|381.23|378.83|381.16|378.76|0
1632212740000|2021-09-21 08:25:40|381.16|378.76|381.16|378.76|381.16|378.76|381.08|378.68|0
1632212750000|2021-09-21 08:25:50|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1632212760000|2021-09-21 08:26:00|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1632212770000|2021-09-21 08:26:10|380.71|378.31|380.86|378.46|380.86|378.46|380.71|378.31|0
1632212780000|2021-09-21 08:26:20|380.78|378.38|380.86|378.46|380.86|378.46|380.78|378.38|0
1632212790000|2021-09-21 08:26:30|380.71|378.31|380.56|378.16|380.71|378.31|380.56|378.16|0
1632212800000|2021-09-21 08:26:40|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1632212810000|2021-09-21 08:26:50|380.56|378.16|380.56|378.16|380.63|378.23|380.56|378.16|0
1632212820000|2021-09-21 08:27:00|380.41|378.01|380.41|378.01|380.56|378.16|380.26|377.86|0
1632212830000|2021-09-21 08:27:10|380.56|378.16|380.41|378.01|380.56|378.16|380.41|378.01|0
1632212840000|2021-09-21 08:27:20|380.26|377.86|380.33|377.93|380.41|378.01|380.26|377.86|0
1632212850000|2021-09-21 08:27:30|380.26|377.86|380.41|378.01|380.41|378.01|380.26|377.86|0
1632212860000|2021-09-21 08:27:40|380.56|378.16|380.71|378.31|380.71|378.31|380.56|378.16|0
1632212870000|2021-09-21 08:27:50|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1632212880000|2021-09-21 08:28:00|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1632212890000|2021-09-21 08:28:10|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1632212900000|2021-09-21 08:28:20|380.86|378.46|380.71|378.31|381.01|378.61|380.71|378.31|0
1632212910000|2021-09-21 08:28:30|380.78|378.38|381.01|378.61|381.01|378.61|380.78|378.38|0
1632212920000|2021-09-21 08:28:40|380.86|378.46|381.01|378.61|381.01|378.61|380.86|378.46|0
1632212930000|2021-09-21 08:28:50|380.86|378.46|381.01|378.61|381.01|378.61|380.86|378.46|0
1632212940000|2021-09-21 08:29:00|380.86|378.46|380.86|378.46|380.86|378.46|380.78|378.38|0
1632212950000|2021-09-21 08:29:10|381.01|378.61|380.86|378.46|381.01|378.61|380.86|378.46|0
1632212960000|2021-09-21 08:29:20|380.78|378.38|380.86|378.46|380.86|378.46|380.78|378.38|0
1632212970000|2021-09-21 08:29:30|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1632212980000|2021-09-21 08:29:40|381.23|378.83|381.3|378.9|381.3|378.9|381.23|378.83|0
1632213000000|2021-09-21 08:30:00|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1632213010000|2021-09-21 08:30:10|381.23|378.83|381.15|378.75|381.23|378.83|381.15|378.75|0
1632213020000|2021-09-21 08:30:20|381.01|378.61|381.15|378.75|381.15|378.75|381.01|378.61|0
1632213030000|2021-09-21 08:30:30|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1632213040000|2021-09-21 08:30:40|381.38|378.98|381.3|378.9|381.38|378.98|381.3|378.9|0
1632213050000|2021-09-21 08:30:50|381.15|378.75|381.3|378.9|381.3|378.9|381.15|378.75|0
1632213060000|2021-09-21 08:31:00|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1632213070000|2021-09-21 08:31:10|381.23|378.83|381.23|378.83|381.23|378.83|381.23|378.83|0
1632213080000|2021-09-21 08:31:20|381.3|378.9|381.15|378.75|381.3|378.9|381.01|378.61|0
1632213090000|2021-09-21 08:31:30|381.23|378.83|381.3|378.9|381.3|378.9|381.15|378.75|0
1632213110000|2021-09-21 08:31:50|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1632213120000|2021-09-21 08:32:00|381.45|379.05|381.3|378.9|381.45|379.05|381.3|378.9|0
1632213130000|2021-09-21 08:32:10|381.15|378.75|381.15|378.75|381.23|378.83|381.15|378.75|0
1632213140000|2021-09-21 08:32:20|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1632213150000|2021-09-21 08:32:30|381.15|378.75|381.6|379.2|381.6|379.2|381.15|378.75|0
1632213160000|2021-09-21 08:32:40|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1632213170000|2021-09-21 08:32:50|381.75|379.35|382.2|379.8|382.2|379.8|381.75|379.35|0
1632213180000|2021-09-21 08:33:00|382.27|379.87|382.8|380.4|382.8|380.4|382.27|379.87|0
1632213190000|2021-09-21 08:33:10|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1632213200000|2021-09-21 08:33:20|383.1|380.7|382.95|380.55|383.1|380.7|382.95|380.55|0
1632213210000|2021-09-21 08:33:30|382.65|380.25|382.72|380.32|382.72|380.32|382.65|380.25|0
1632213220000|2021-09-21 08:33:40|382.8|380.4|382.8|380.4|382.8|380.4|382.72|380.32|0
1632213230000|2021-09-21 08:33:50|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1632213240000|2021-09-21 08:34:00|382.8|380.4|383.54|381.14|383.54|381.14|382.8|380.4|0
1632213250000|2021-09-21 08:34:10|383.39|380.99|383.39|380.99|383.39|380.99|383.39|380.99|0
1632213260000|2021-09-21 08:34:20|383.32|380.92|383.54|381.14|383.54|381.14|383.24|380.84|0
1632213270000|2021-09-21 08:34:30|383.84|381.44|383.69|381.29|383.84|381.44|383.54|381.14|0
1632213280000|2021-09-21 08:34:40|383.84|381.44|383.76|381.36|383.84|381.44|383.69|381.29|0
1632213290000|2021-09-21 08:34:50|383.69|381.29|383.84|381.44|383.99|381.59|383.69|381.29|0
1632213300000|2021-09-21 08:35:00|383.91|381.51|384.14|381.74|384.14|381.74|383.91|381.51|0
1632213310000|2021-09-21 08:35:10|383.99|381.59|384.44|382.04|384.44|382.04|383.99|381.59|0
1632213320000|2021-09-21 08:35:20|384.59|382.19|384.59|382.19|384.59|382.19|384.44|382.04|0
1632213330000|2021-09-21 08:35:30|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1632213340000|2021-09-21 08:35:40|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1632213350000|2021-09-21 08:35:50|384.36|381.96|384.44|382.04|384.44|382.04|384.36|381.96|0
1632213360000|2021-09-21 08:36:00|384.29|381.89|384.29|381.89|384.29|381.89|384.14|381.74|0
1632213370000|2021-09-21 08:36:10|384.14|381.74|383.99|381.59|384.14|381.74|383.99|381.59|0
1632213380000|2021-09-21 08:36:20|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1632213390000|2021-09-21 08:36:30|383.99|381.59|383.69|381.29|383.99|381.59|383.69|381.29|0
1632213400000|2021-09-21 08:36:40|383.54|381.14|383.54|381.14|383.69|381.29|383.54|381.14|0
1632213410000|2021-09-21 08:36:50|383.69|381.29|383.69|381.29|383.69|381.29|383.54|381.14|0
1632213420000|2021-09-21 08:37:00|383.99|381.59|383.99|381.59|383.99|381.59|383.84|381.44|0
1632213430000|2021-09-21 08:37:10|383.76|381.36|383.99|381.59|383.99|381.59|383.76|381.36|0
1632213440000|2021-09-21 08:37:20|383.84|381.44|383.54|381.14|383.84|381.44|383.54|381.14|0
1632213450000|2021-09-21 08:37:30|383.69|381.29|383.69|381.29|383.69|381.29|383.69|381.29|0
1632213470000|2021-09-21 08:37:50|383.54|381.14|383.54|381.14|383.54|381.14|383.54|381.14|0
1632213480000|2021-09-21 08:38:00|383.39|380.99|383.69|381.29|383.69|381.29|383.39|380.99|0
1632213490000|2021-09-21 08:38:10|383.99|381.59|383.69|381.29|383.99|381.59|383.69|381.29|0
1632213500000|2021-09-21 08:38:20|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1632213510000|2021-09-21 08:38:30|383.69|381.29|383.69|381.29|383.69|381.29|383.69|381.29|0
1632213520000|2021-09-21 08:38:40|383.84|381.44|383.91|381.51|383.91|381.51|383.84|381.44|0
1632213530000|2021-09-21 08:38:50|383.99|381.59|384.36|381.96|384.36|381.96|383.99|381.59|0
1632213540000|2021-09-21 08:39:00|384.29|381.89|384.21|381.81|384.29|381.89|384.14|381.74|0
1632213550000|2021-09-21 08:39:10|384.29|381.89|384.14|381.74|384.44|382.04|384.14|381.74|0
1632213560000|2021-09-21 08:39:20|384.29|381.89|384.21|381.81|384.29|381.89|384.14|381.74|0
1632213570000|2021-09-21 08:39:30|384.14|381.74|383.99|381.59|384.21|381.81|383.99|381.59|0
1632213580000|2021-09-21 08:39:40|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1632213590000|2021-09-21 08:39:50|384.29|381.89|384.29|381.89|384.36|381.96|384.29|381.89|0
1632213600000|2021-09-21 08:40:00|384.44|382.04|384.44|382.04|384.59|382.19|384.44|382.04|0
1632213610000|2021-09-21 08:40:10|384.36|381.96|384.74|382.34|384.74|382.34|384.36|381.96|0
1632213620000|2021-09-21 08:40:20|384.59|382.19|384.74|382.34|384.74|382.34|384.59|382.19|0
1632213630000|2021-09-21 08:40:30|385.04|382.64|385.34|382.94|385.49|383.09|385.04|382.64|0
1632213640000|2021-09-21 08:40:40|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1632213650000|2021-09-21 08:40:50|385.64|383.24|385.56|383.16|385.64|383.24|385.49|383.09|0
1632213660000|2021-09-21 08:41:00|385.34|382.94|385.04|382.64|385.34|382.94|385.04|382.64|0
1632213670000|2021-09-21 08:41:10|384.89|382.49|384.74|382.34|384.89|382.49|384.74|382.34|0
1632213690000|2021-09-21 08:41:30|384.59|382.19|384.74|382.34|384.74|382.34|384.59|382.19|0
1632213700000|2021-09-21 08:41:40|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1632213710000|2021-09-21 08:41:50|384.74|382.34|384.44|382.04|384.74|382.34|384.44|382.04|0
1632213720000|2021-09-21 08:42:00|384.51|382.11|384.74|382.34|384.74|382.34|384.51|382.11|0
1632213730000|2021-09-21 08:42:10|384.59|382.19|384.29|381.89|384.59|382.19|384.29|381.89|0
1632213740000|2021-09-21 08:42:20|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1632213750000|2021-09-21 08:42:30|383.99|381.59|384.06|381.66|384.06|381.66|383.99|381.59|0
1632213760000|2021-09-21 08:42:40|383.84|381.44|383.84|381.44|383.99|381.59|383.84|381.44|0
1632213770000|2021-09-21 08:42:50|383.69|381.29|383.84|381.44|383.91|381.51|383.69|381.29|0
1632213780000|2021-09-21 08:43:00|383.99|381.59|383.84|381.44|383.99|381.59|383.84|381.44|0
1632213790000|2021-09-21 08:43:10|383.99|381.59|384.21|381.81|384.21|381.81|383.99|381.59|0
1632213800000|2021-09-21 08:43:20|384.29|381.89|384.14|381.74|384.29|381.89|384.14|381.74|0
1632213810000|2021-09-21 08:43:30|383.91|381.51|384.06|381.66|384.06|381.66|383.91|381.51|0
1632213820000|2021-09-21 08:43:40|384.14|381.74|384.29|381.89|384.29|381.89|384.14|381.74|0
1632213830000|2021-09-21 08:43:50|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1632213840000|2021-09-21 08:44:00|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1632213850000|2021-09-21 08:44:10|383.99|381.59|384.14|381.74|384.14|381.74|383.99|381.59|0
1632213860000|2021-09-21 08:44:20|383.99|381.59|384.14|381.74|384.14|381.74|383.99|381.59|0
1632213870000|2021-09-21 08:44:30|384.06|381.66|383.84|381.44|384.06|381.66|383.84|381.44|0
1632213890000|2021-09-21 08:44:50|383.99|381.59|383.84|381.44|383.99|381.59|383.84|381.44|0
1632213900000|2021-09-21 08:45:00|383.91|381.51|383.91|381.51|383.99|381.59|383.91|381.51|0
1632213910000|2021-09-21 08:45:10|383.84|381.44|383.76|381.36|383.84|381.44|383.69|381.29|0
1632213920000|2021-09-21 08:45:20|383.69|381.29|383.84|381.44|383.84|381.44|383.69|381.29|0
1632213930000|2021-09-21 08:45:30|383.99|381.59|383.99|381.59|384.06|381.66|383.99|381.59|0
1632213940000|2021-09-21 08:45:40|383.84|381.44|383.76|381.36|383.84|381.44|383.76|381.36|0
1632213950000|2021-09-21 08:45:50|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1632213960000|2021-09-21 08:46:00|383.99|381.59|383.84|381.44|383.99|381.59|383.84|381.44|0
1632213970000|2021-09-21 08:46:10|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1632213980000|2021-09-21 08:46:20|383.84|381.44|383.84|381.44|383.91|381.51|383.84|381.44|0
1632214020000|2021-09-21 08:47:00|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1632214030000|2021-09-21 08:47:10|383.84|381.44|383.84|381.44|383.84|381.44|383.76|381.36|0
1632214040000|2021-09-21 08:47:20|383.76|381.36|383.84|381.44|383.84|381.44|383.76|381.36|0
1632214080000|2021-09-21 08:48:00|383.99|381.59|383.84|381.44|383.99|381.59|383.84|381.44|0
1632214090000|2021-09-21 08:48:10|383.69|381.29|383.84|381.44|383.84|381.44|383.69|381.29|0
1632214100000|2021-09-21 08:48:20|383.69|381.29|383.69|381.29|383.69|381.29|383.69|381.29|0
1632214110000|2021-09-21 08:48:30|383.84|381.44|383.99|381.59|383.99|381.59|383.84|381.44|0
1632214140000|2021-09-21 08:49:00|384.14|381.74|383.99|381.59|384.29|381.89|383.99|381.59|0
1632214150000|2021-09-21 08:49:10|383.91|381.51|383.84|381.44|383.91|381.51|383.84|381.44|0
1632214160000|2021-09-21 08:49:20|383.91|381.51|383.91|381.51|383.91|381.51|383.84|381.44|0
1632214170000|2021-09-21 08:49:30|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1632214180000|2021-09-21 08:49:40|384.06|381.66|384.14|381.74|384.14|381.74|384.06|381.66|0
1632214200000|2021-09-21 08:50:00|384.29|381.89|384.73|382.33|384.73|382.33|384.29|381.89|0
1632214210000|2021-09-21 08:50:10|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1632214220000|2021-09-21 08:50:20|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1632214230000|2021-09-21 08:50:30|384.88|382.48|384.73|382.33|384.88|382.48|384.73|382.33|0
1632214240000|2021-09-21 08:50:40|384.66|382.26|384.73|382.33|384.73|382.33|384.66|382.26|0
1632214260000|2021-09-21 08:51:00|384.88|382.48|384.73|382.33|384.88|382.48|384.73|382.33|0
1632214270000|2021-09-21 08:51:10|384.81|382.41|384.58|382.18|384.81|382.41|384.58|382.18|0
1632214290000|2021-09-21 08:51:30|384.43|382.03|384.28|381.88|384.43|382.03|384.28|381.88|0
1632214300000|2021-09-21 08:51:40|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1632214310000|2021-09-21 08:51:50|384.28|381.88|383.99|381.59|384.28|381.88|383.99|381.59|0
1632214320000|2021-09-21 08:52:00|383.84|381.44|383.69|381.29|383.84|381.44|383.69|381.29|0
1632214330000|2021-09-21 08:52:10|383.54|381.14|383.69|381.29|383.69|381.29|383.54|381.14|0
1632214340000|2021-09-21 08:52:20|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1632214350000|2021-09-21 08:52:30|383.69|381.29|383.24|380.84|383.69|381.29|383.24|380.84|0
1632214360000|2021-09-21 08:52:40|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1632214370000|2021-09-21 08:52:50|383.24|380.84|382.94|380.54|383.24|380.84|382.94|380.54|0
1632214390000|2021-09-21 08:53:10|383.09|380.69|382.94|380.54|383.09|380.69|382.94|380.54|0
1632214400000|2021-09-21 08:53:20|383.01|380.61|382.94|380.54|383.01|380.61|382.94|380.54|0
1632214410000|2021-09-21 08:53:30|383.09|380.69|382.94|380.54|383.09|380.69|382.94|380.54|0
1632214420000|2021-09-21 08:53:40|383.09|380.69|383.24|380.84|383.24|380.84|383.09|380.69|0
1632214430000|2021-09-21 08:53:50|383.16|380.76|383.09|380.69|383.24|380.84|383.09|380.69|0
1632214440000|2021-09-21 08:54:00|382.94|380.54|383.09|380.69|383.09|380.69|382.94|380.54|0
1632214450000|2021-09-21 08:54:10|383.01|380.61|383.09|380.69|383.09|380.69|383.01|380.61|0
1632214460000|2021-09-21 08:54:20|383.24|380.84|383.09|380.69|383.24|380.84|383.09|380.69|0
1632214470000|2021-09-21 08:54:30|383.24|380.84|382.94|380.54|383.24|380.84|382.94|380.54|0
1632214480000|2021-09-21 08:54:40|383.39|380.99|383.24|380.84|383.39|380.99|383.24|380.84|0
1632214490000|2021-09-21 08:54:50|383.09|380.69|382.79|380.39|383.09|380.69|382.79|380.39|0
1632214500000|2021-09-21 08:55:00|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1632214510000|2021-09-21 08:55:10|382.94|380.54|383.01|380.61|383.09|380.69|382.94|380.54|0
1632214520000|2021-09-21 08:55:20|382.64|380.24|382.79|380.39|382.79|380.39|382.64|380.24|0
1632214530000|2021-09-21 08:55:30|382.64|380.24|382.56|380.16|382.64|380.24|382.49|380.09|0
1632214540000|2021-09-21 08:55:40|382.34|379.94|382.26|379.86|382.34|379.94|382.19|379.79|0
1632214550000|2021-09-21 08:55:50|382.34|379.94|381.96|379.56|382.34|379.94|381.96|379.56|0
1632214560000|2021-09-21 08:56:00|382.04|379.64|382.19|379.79|382.19|379.79|382.04|379.64|0
1632214570000|2021-09-21 08:56:10|382.26|379.86|382.34|379.94|382.34|379.94|382.19|379.79|0
1632214580000|2021-09-21 08:56:20|382.26|379.86|382.26|379.86|382.26|379.86|382.26|379.86|0
1632214590000|2021-09-21 08:56:30|382.19|379.79|382.34|379.94|382.34|379.94|382.19|379.79|0
1632214600000|2021-09-21 08:56:40|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1632214610000|2021-09-21 08:56:50|382.04|379.64|382.04|379.64|382.04|379.64|381.89|379.49|0
1632214620000|2021-09-21 08:57:00|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1632214630000|2021-09-21 08:57:10|382.26|379.86|382.04|379.64|382.26|379.86|382.04|379.64|0
1632214640000|2021-09-21 08:57:20|382.19|379.79|381.74|379.34|382.19|379.79|381.74|379.34|0
1632214650000|2021-09-21 08:57:30|381.29|378.89|381.14|378.74|381.29|378.89|381.14|378.74|0
1632214660000|2021-09-21 08:57:40|381.07|378.67|380.99|378.59|381.07|378.67|380.99|378.59|0
1632214670000|2021-09-21 08:57:50|381.07|378.67|381.14|378.74|381.14|378.74|380.99|378.59|0
1632214680000|2021-09-21 08:58:00|380.99|378.59|381.29|378.89|381.29|378.89|380.85|378.45|0
1632214690000|2021-09-21 08:58:10|381.36|378.96|381.59|379.19|381.59|379.19|381.36|378.96|0
1632214700000|2021-09-21 08:58:20|381.51|379.11|381.29|378.89|381.51|379.11|381.29|378.89|0
1632214710000|2021-09-21 08:58:30|380.99|378.59|380.55|378.15|380.99|378.59|380.55|378.15|0
1632214720000|2021-09-21 08:58:40|380.99|378.59|380.85|378.45|380.99|378.59|380.7|378.3|0
1632214730000|2021-09-21 08:58:50|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1632214750000|2021-09-21 08:59:10|380.4|378|380.4|378|380.4|378|380.4|378|0
1632214760000|2021-09-21 08:59:20|380.25|377.85|380.25|377.85|380.4|378|380.25|377.85|0
1632214770000|2021-09-21 08:59:30|380.4|378|380.4|378|380.4|378|380.4|378|0
1632214780000|2021-09-21 08:59:40|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1632214790000|2021-09-21 08:59:50|380.4|378|380.4|378|380.4|378|380.4|378|0
1632214800000|2021-09-21 09:00:00|380.47|378.07|380.55|378.15|380.55|378.15|380.47|378.07|0
1632214810000|2021-09-21 09:00:10|380.7|378.3|380.99|378.59|380.99|378.59|380.7|378.3|0
1632214820000|2021-09-21 09:00:20|381.14|378.74|381.44|379.04|381.44|379.04|381.14|378.74|0
1632214830000|2021-09-21 09:00:30|381.59|379.19|381.14|378.74|381.59|379.19|381.14|378.74|0
1632214840000|2021-09-21 09:00:40|381.07|378.67|381.29|378.89|381.29|378.89|381.07|378.67|0
1632214850000|2021-09-21 09:00:50|381.44|379.04|381.51|379.11|381.51|379.11|381.44|379.04|0
1632214860000|2021-09-21 09:01:00|381.44|379.04|381.51|379.11|381.51|379.11|381.29|378.89|0
1632214870000|2021-09-21 09:01:10|381.44|379.04|381.89|379.49|381.89|379.49|381.44|379.04|0
1632214880000|2021-09-21 09:01:20|382.04|379.64|381.44|379.04|382.04|379.64|381.44|379.04|0
1632214890000|2021-09-21 09:01:30|381.29|378.89|381.59|379.19|381.59|379.19|381.29|378.89|0
1632214910000|2021-09-21 09:01:50|381.44|379.04|381.44|379.04|381.59|379.19|381.44|379.04|0
1632214920000|2021-09-21 09:02:00|381.21|378.81|381.59|379.19|381.59|379.19|381.21|378.81|0
1632214930000|2021-09-21 09:02:10|381.44|379.04|381.44|379.04|381.51|379.11|381.44|379.04|0
1632214940000|2021-09-21 09:02:20|381.36|378.96|381.44|379.04|381.44|379.04|381.29|378.89|0
1632214950000|2021-09-21 09:02:30|381.59|379.19|380.99|378.59|381.59|379.19|380.99|378.59|0
1632214960000|2021-09-21 09:02:40|381.14|378.74|381.29|378.89|381.29|378.89|381.14|378.74|0
1632214970000|2021-09-21 09:02:50|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1632214980000|2021-09-21 09:03:00|380.84|378.44|380.69|378.29|380.84|378.44|380.69|378.29|0
1632214990000|2021-09-21 09:03:10|380.55|378.15|380.17|377.77|380.55|378.15|379.95|377.55|0
1632215000000|2021-09-21 09:03:20|380.25|377.85|380.1|377.7|380.25|377.85|380.1|377.7|0
1632215010000|2021-09-21 09:03:30|380.17|377.77|379.95|377.55|380.25|377.85|379.95|377.55|0
1632215020000|2021-09-21 09:03:40|379.87|377.47|380.25|377.85|380.25|377.85|379.87|377.47|0
1632215030000|2021-09-21 09:03:50|380.4|378|380.25|377.85|380.4|378|380.25|377.85|0
1632215040000|2021-09-21 09:04:00|380.55|378.15|380.84|378.44|380.84|378.44|380.55|378.15|0
1632215050000|2021-09-21 09:04:10|380.91|378.51|380.99|378.59|380.99|378.59|380.84|378.44|0
1632215060000|2021-09-21 09:04:20|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1632215070000|2021-09-21 09:04:30|380.69|378.29|380.84|378.44|380.84|378.44|380.69|378.29|0
1632215080000|2021-09-21 09:04:40|380.99|378.59|380.69|378.29|380.99|378.59|380.69|378.29|0
1632215090000|2021-09-21 09:04:50|380.84|378.44|380.84|378.44|380.84|378.44|380.69|378.29|0
1632215100000|2021-09-21 09:05:00|380.77|378.37|380.69|378.29|380.77|378.37|380.69|378.29|0
1632215110000|2021-09-21 09:05:10|380.54|378.14|380.47|378.07|380.54|378.14|380.47|378.07|0
1632215120000|2021-09-21 09:05:20|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1632215130000|2021-09-21 09:05:30|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1632215140000|2021-09-21 09:05:40|379.95|377.55|379.95|377.55|380.1|377.7|379.95|377.55|0
1632215150000|2021-09-21 09:05:50|380.1|377.7|380.53|378.13|380.53|378.13|379.8|377.4|0
1632215160000|2021-09-21 09:06:00|380.68|378.28|380.68|378.28|380.68|378.28|380.53|378.13|0
1632215170000|2021-09-21 09:06:10|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1632215180000|2021-09-21 09:06:20|380.53|378.13|380.53|378.13|380.53|378.13|380.38|377.98|0
1632215190000|2021-09-21 09:06:30|380.38|377.98|380.38|377.98|380.38|377.98|380.23|377.83|0
1632215200000|2021-09-21 09:06:40|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1632215210000|2021-09-21 09:06:50|380.38|377.98|380.23|377.83|380.38|377.98|380.23|377.83|0
1632215220000|2021-09-21 09:07:00|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1632215230000|2021-09-21 09:07:10|380.23|377.83|380.08|377.68|380.23|377.83|380.08|377.68|0
1632215240000|2021-09-21 09:07:20|380.23|377.83|380.23|377.83|380.23|377.83|380.08|377.68|0
1632215250000|2021-09-21 09:07:30|380.08|377.68|380.23|377.83|380.23|377.83|380.08|377.68|0
1632215260000|2021-09-21 09:07:40|380.3|377.9|380.23|377.83|380.38|377.98|380.23|377.83|0
1632215270000|2021-09-21 09:07:50|380.08|377.68|380.38|377.98|380.38|377.98|380.08|377.68|0
1632215280000|2021-09-21 09:08:00|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1632215290000|2021-09-21 09:08:10|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1632215300000|2021-09-21 09:08:20|380.38|377.98|380.6|378.2|380.6|378.2|380.38|377.98|0
1632215310000|2021-09-21 09:08:30|380.45|378.05|380.53|378.13|380.53|378.13|380.45|378.05|0
1632215320000|2021-09-21 09:08:40|380.67|378.27|380.23|377.83|380.67|378.27|380.23|377.83|0
1632215330000|2021-09-21 09:08:50|380.3|377.9|380.38|377.98|380.38|377.98|380.3|377.9|0
1632215340000|2021-09-21 09:09:00|380.53|378.13|380.53|378.13|380.53|378.13|380.38|377.98|0
1632215350000|2021-09-21 09:09:10|380.45|378.05|380.23|377.83|380.45|378.05|380.23|377.83|0
1632215360000|2021-09-21 09:09:20|380.3|377.9|380.38|377.98|380.53|378.13|380.3|377.9|0
1632215370000|2021-09-21 09:09:30|380.23|377.83|380.08|377.68|380.23|377.83|380.08|377.68|0
1632215380000|2021-09-21 09:09:40|380.23|377.83|380.08|377.68|380.23|377.83|380.08|377.68|0
1632215400000|2021-09-21 09:10:00|380.15|377.75|380.23|377.83|380.23|377.83|380.15|377.75|0
1632215410000|2021-09-21 09:10:10|380.3|377.9|380.23|377.83|380.3|377.9|380.23|377.83|0
1632215420000|2021-09-21 09:10:20|380.38|377.98|380.52|378.12|380.52|378.12|380.38|377.98|0
1632215430000|2021-09-21 09:10:30|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1632215440000|2021-09-21 09:10:40|380.82|378.42|380.67|378.27|380.82|378.42|380.67|378.27|0
1632215460000|2021-09-21 09:11:00|380.52|378.12|380.6|378.2|380.74|378.34|380.52|378.12|0
1632215470000|2021-09-21 09:11:10|380.67|378.27|380.23|377.83|380.67|378.27|380.23|377.83|0
1632215480000|2021-09-21 09:11:20|380.08|377.68|380.08|377.68|380.23|377.83|380.08|377.68|0
1632215490000|2021-09-21 09:11:30|380.23|377.83|380.23|377.83|380.23|377.83|380.15|377.75|0
1632215500000|2021-09-21 09:11:40|380.3|377.9|380.23|377.83|380.3|377.9|380.23|377.83|0
1632215510000|2021-09-21 09:11:50|380.3|377.9|380.23|377.83|380.3|377.9|380.23|377.83|0
1632215520000|2021-09-21 09:12:00|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1632215530000|2021-09-21 09:12:10|380.23|377.83|380.08|377.68|380.23|377.83|380.08|377.68|0
1632215540000|2021-09-21 09:12:20|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1632215550000|2021-09-21 09:12:30|380.37|377.97|380.23|377.83|380.37|377.97|380.08|377.68|0
1632215560000|2021-09-21 09:12:40|380.15|377.75|380.23|377.83|380.23|377.83|380.15|377.75|0
1632215580000|2021-09-21 09:13:00|380.3|377.9|380.37|377.97|380.37|377.97|380.3|377.9|0
1632215600000|2021-09-21 09:13:20|380.52|378.12|380.23|377.83|380.52|378.12|380.23|377.83|0
1632215610000|2021-09-21 09:13:30|380.37|377.97|380.23|377.83|380.37|377.97|380.23|377.83|0
1632215620000|2021-09-21 09:13:40|380.3|377.9|380.37|377.97|380.37|377.97|380.3|377.9|0
1632215630000|2021-09-21 09:13:50|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1632215640000|2021-09-21 09:14:00|380.37|377.97|380.52|378.12|380.52|378.12|380.37|377.97|0
1632215660000|2021-09-21 09:14:20|380.37|377.97|380.67|378.27|380.67|378.27|380.37|377.97|0
1632215670000|2021-09-21 09:14:30|380.52|378.12|380.67|378.27|380.67|378.27|380.52|378.12|0
1632215680000|2021-09-21 09:14:40|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1632215690000|2021-09-21 09:14:50|380.67|378.27|380.37|377.97|380.67|378.27|380.37|377.97|0
1632215700000|2021-09-21 09:15:00|380.45|378.05|380.37|377.97|380.45|378.05|380.37|377.97|0
1632215710000|2021-09-21 09:15:10|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1632215720000|2021-09-21 09:15:20|380.67|378.27|380.52|378.12|380.67|378.27|380.52|378.12|0
1632215730000|2021-09-21 09:15:30|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1632215740000|2021-09-21 09:15:40|380.3|377.9|379.93|377.53|380.3|377.9|379.93|377.53|0
1632215760000|2021-09-21 09:16:00|380.22|377.82|379.93|377.53|380.22|377.82|379.93|377.53|0
1632215770000|2021-09-21 09:16:10|379.78|377.38|379.78|377.38|379.78|377.38|379.63|377.23|0
1632215780000|2021-09-21 09:16:20|379.48|377.08|379.18|376.78|379.48|377.08|379.18|376.78|0
1632215790000|2021-09-21 09:16:30|379.33|376.93|379.63|377.23|379.7|377.3|379.33|376.93|0
1632215800000|2021-09-21 09:16:40|379.55|377.15|379.48|377.08|379.55|377.15|379.33|376.93|0
1632215810000|2021-09-21 09:16:50|379.63|377.23|379.78|377.38|379.78|377.38|379.63|377.23|0
1632215820000|2021-09-21 09:17:00|379.63|377.23|379.78|377.38|379.78|377.38|379.63|377.23|0
1632215830000|2021-09-21 09:17:10|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1632215840000|2021-09-21 09:17:20|379.4|377|379.4|377|379.4|377|379.4|377|0
1632215850000|2021-09-21 09:17:30|379.03|376.63|379.25|376.85|379.33|376.93|379.03|376.63|0
1632215860000|2021-09-21 09:17:40|379.18|376.78|379.03|376.63|379.18|376.78|379.03|376.63|0
1632215870000|2021-09-21 09:17:50|379.18|376.78|379.03|376.63|379.18|376.78|379.03|376.63|0
1632215880000|2021-09-21 09:18:00|378.74|376.34|379.03|376.63|379.03|376.63|378.59|376.19|0
1632215890000|2021-09-21 09:18:10|379.11|376.71|379.03|376.63|379.11|376.71|378.96|376.56|0
1632215900000|2021-09-21 09:18:20|379.11|376.71|379.03|376.63|379.11|376.71|379.03|376.63|0
1632215910000|2021-09-21 09:18:30|379.11|376.71|379.03|376.63|379.11|376.71|379.03|376.63|0
1632215920000|2021-09-21 09:18:40|378.89|376.49|379.03|376.63|379.03|376.63|378.89|376.49|0
1632215930000|2021-09-21 09:18:50|379.18|376.78|379.03|376.63|379.18|376.78|379.03|376.63|0
1632215940000|2021-09-21 09:19:00|379.11|376.71|379.18|376.78|379.18|376.78|379.11|376.71|0
1632215950000|2021-09-21 09:19:10|379.33|376.93|379.48|377.08|379.48|377.08|379.33|376.93|0
1632215960000|2021-09-21 09:19:20|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1632215970000|2021-09-21 09:19:30|379.48|377.08|379.33|376.93|379.48|377.08|379.33|376.93|0
1632215980000|2021-09-21 09:19:40|379.18|376.78|379.18|376.78|379.18|376.78|379.18|376.78|0
1632215990000|2021-09-21 09:19:50|379.25|376.85|379.18|376.78|379.25|376.85|379.18|376.78|0
1632216000000|2021-09-21 09:20:00|379.11|376.71|379.18|376.78|379.33|376.93|379.11|376.71|0
1632216010000|2021-09-21 09:20:10|379.25|376.85|379.33|376.93|379.33|376.93|379.18|376.78|0
1632216020000|2021-09-21 09:20:20|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1632216040000|2021-09-21 09:20:40|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1632216050000|2021-09-21 09:20:50|379.25|376.85|379.25|376.85|379.33|376.93|379.18|376.78|0
1632216060000|2021-09-21 09:21:00|379.03|376.63|378.88|376.48|379.03|376.63|378.88|376.48|0
1632216070000|2021-09-21 09:21:10|379.03|376.63|379.1|376.7|379.1|376.7|379.03|376.63|0
1632216080000|2021-09-21 09:21:20|379.03|376.63|378.88|376.48|379.03|376.63|378.88|376.48|0
1632216090000|2021-09-21 09:21:30|378.74|376.34|377.7|375.3|378.74|376.34|377.7|375.3|0
1632216100000|2021-09-21 09:21:40|377.55|375.15|378.14|375.74|378.14|375.74|377.55|375.15|0
1632216110000|2021-09-21 09:21:50|377.92|375.52|377.85|375.45|377.99|375.59|377.85|375.45|0
1632216120000|2021-09-21 09:22:00|377.99|375.59|377.85|375.45|378.14|375.74|377.85|375.45|0
1632216130000|2021-09-21 09:22:10|377.99|375.59|378.14|375.74|378.29|375.89|377.99|375.59|0
1632216140000|2021-09-21 09:22:20|378.29|375.89|378.06|375.66|378.29|375.89|377.99|375.59|0
1632216150000|2021-09-21 09:22:30|377.99|375.59|377.85|375.45|377.99|375.59|377.85|375.45|0
1632216160000|2021-09-21 09:22:40|377.99|375.59|377.99|375.59|377.99|375.59|377.99|375.59|0
1632216170000|2021-09-21 09:22:50|377.92|375.52|377.85|375.45|377.99|375.59|377.85|375.45|0
1632216180000|2021-09-21 09:23:00|377.99|375.59|378.06|375.66|378.06|375.66|377.99|375.59|0
1632216190000|2021-09-21 09:23:10|378.14|375.74|378.14|375.74|378.14|375.74|378.06|375.66|0
1632216200000|2021-09-21 09:23:20|378.06|375.66|378.14|375.74|378.14|375.74|378.06|375.66|0
1632216210000|2021-09-21 09:23:30|377.99|375.59|377.99|375.59|377.99|375.59|377.99|375.59|0
1632216220000|2021-09-21 09:23:40|378.06|375.66|378.14|375.74|378.14|375.74|378.06|375.66|0
1632216230000|2021-09-21 09:23:50|378.21|375.81|378.29|375.89|378.29|375.89|378.21|375.81|0
1632216260000|2021-09-21 09:24:20|378.14|375.74|378.44|376.04|378.44|376.04|378.14|375.74|0
1632216270000|2021-09-21 09:24:30|378.36|375.96|378.44|376.04|378.44|376.04|378.36|375.96|0
1632216280000|2021-09-21 09:24:40|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1632216300000|2021-09-21 09:25:00|377.99|375.59|378.14|375.74|378.14|375.74|377.99|375.59|0
1632216310000|2021-09-21 09:25:10|378.29|375.89|378.44|376.04|378.44|376.04|378.29|375.89|0
1632216320000|2021-09-21 09:25:20|378.59|376.19|378.73|376.33|378.73|376.33|378.59|376.19|0
1632216330000|2021-09-21 09:25:30|378.59|376.19|378.73|376.33|378.73|376.33|378.59|376.19|0
1632216340000|2021-09-21 09:25:40|378.59|376.19|378.29|375.89|378.59|376.19|378.29|375.89|0
1632216350000|2021-09-21 09:25:50|378.36|375.96|378.36|375.96|378.36|375.96|378.29|375.89|0
1632216360000|2021-09-21 09:26:00|378.59|376.19|378.66|376.26|378.73|376.33|378.59|376.19|0
1632216370000|2021-09-21 09:26:10|378.59|376.19|378.73|376.33|378.81|376.41|378.59|376.19|0
1632216380000|2021-09-21 09:26:20|378.81|376.41|378.73|376.33|378.81|376.41|378.73|376.33|0
1632216390000|2021-09-21 09:26:30|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1632216400000|2021-09-21 09:26:40|378.44|376.04|378.44|376.04|378.44|376.04|378.36|375.96|0
1632216410000|2021-09-21 09:26:50|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1632216420000|2021-09-21 09:27:00|378.88|376.48|378.73|376.33|378.88|376.48|378.73|376.33|0
1632216430000|2021-09-21 09:27:10|378.88|376.48|377.91|375.51|378.88|376.48|377.91|375.51|0
1632216440000|2021-09-21 09:27:20|377.9|375.5|378.12|375.72|378.12|375.72|377.9|375.5|0
1632216450000|2021-09-21 09:27:30|377.9|375.5|377.9|375.5|377.9|375.5|377.76|375.36|0
1632216460000|2021-09-21 09:27:40|378.05|375.65|378.2|375.8|378.35|375.95|378.05|375.65|0
1632216470000|2021-09-21 09:27:50|378.35|375.95|378.35|375.95|378.35|375.95|378.2|375.8|0
1632216480000|2021-09-21 09:28:00|378.2|375.8|378.35|375.95|378.35|375.95|378.2|375.8|0
1632216490000|2021-09-21 09:28:10|378.2|375.8|378.5|376.1|378.5|376.1|378.2|375.8|0
1632216500000|2021-09-21 09:28:20|378.35|375.95|378.42|376.02|378.42|376.02|378.35|375.95|0
1632216510000|2021-09-21 09:28:30|378.5|376.1|378.5|376.1|378.57|376.17|378.5|376.1|0
1632216520000|2021-09-21 09:28:40|378.42|376.02|378.65|376.25|378.65|376.25|378.42|376.02|0
1632216530000|2021-09-21 09:28:50|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1632216540000|2021-09-21 09:29:00|378.57|376.17|378.5|376.1|378.57|376.17|378.5|376.1|0
1632216550000|2021-09-21 09:29:10|378.2|375.8|378.2|375.8|378.35|375.95|378.2|375.8|0
1632216560000|2021-09-21 09:29:20|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1632216570000|2021-09-21 09:29:30|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1632216580000|2021-09-21 09:29:40|379.08|376.68|378.93|376.53|379.08|376.68|378.93|376.53|0
1632216590000|2021-09-21 09:29:50|379.08|376.68|378.93|376.53|379.08|376.68|378.93|376.53|0
1632216600000|2021-09-21 09:30:00|379|376.6|379.23|376.83|379.23|376.83|378.93|376.53|0
1632216610000|2021-09-21 09:30:10|379.45|377.05|379.52|377.12|379.52|377.12|379.37|376.97|0
1632216620000|2021-09-21 09:30:20|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1632216630000|2021-09-21 09:30:30|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1632216640000|2021-09-21 09:30:40|379.67|377.27|379.59|377.19|379.67|377.27|379.59|377.19|0
1632216650000|2021-09-21 09:30:50|379.52|377.12|379.82|377.42|379.82|377.42|379.52|377.12|0
1632216660000|2021-09-21 09:31:00|379.67|377.27|379.67|377.27|379.82|377.42|379.67|377.27|0
1632216670000|2021-09-21 09:31:10|379.82|377.42|379.82|377.42|379.82|377.42|379.67|377.27|0
1632216680000|2021-09-21 09:31:20|379.89|377.49|379.67|377.27|379.89|377.49|379.67|377.27|0
1632216690000|2021-09-21 09:31:30|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1632216700000|2021-09-21 09:31:40|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1632216710000|2021-09-21 09:31:50|380.12|377.72|380.12|377.72|380.12|377.72|380.12|377.72|0
1632216720000|2021-09-21 09:32:00|380.04|377.64|379.97|377.57|380.12|377.72|379.97|377.57|0
1632216730000|2021-09-21 09:32:10|380.12|377.72|380.12|377.72|380.12|377.72|380.04|377.64|0
1632216740000|2021-09-21 09:32:20|380.27|377.87|380.27|377.87|380.27|377.87|380.27|377.87|0
1632216750000|2021-09-21 09:32:30|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1632216760000|2021-09-21 09:32:40|380.41|378.01|380.27|377.87|380.41|378.01|380.27|377.87|0
1632216770000|2021-09-21 09:32:50|380.12|377.72|380.04|377.64|380.12|377.72|380.04|377.64|0
1632216780000|2021-09-21 09:33:00|379.97|377.57|380.12|377.72|380.12|377.72|379.97|377.57|0
1632216790000|2021-09-21 09:33:10|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1632216800000|2021-09-21 09:33:20|380.12|377.72|380.12|377.72|380.12|377.72|380.12|377.72|0
1632216810000|2021-09-21 09:33:30|380.19|377.79|380.19|377.79|380.19|377.79|380.12|377.72|0
1632216820000|2021-09-21 09:33:40|380.12|377.72|379.97|377.57|380.12|377.72|379.97|377.57|0
1632216830000|2021-09-21 09:33:50|380.12|377.72|380.04|377.64|380.12|377.72|380.04|377.64|0
1632216840000|2021-09-21 09:34:00|380.12|377.72|380.12|377.72|380.19|377.79|380.12|377.72|0
1632216860000|2021-09-21 09:34:20|380.19|377.79|380.26|377.86|380.26|377.86|380.12|377.72|0
1632216870000|2021-09-21 09:34:30|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1632216880000|2021-09-21 09:34:40|380.48|378.08|380.48|378.08|380.48|378.08|380.48|378.08|0
1632216890000|2021-09-21 09:34:50|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1632216900000|2021-09-21 09:35:00|380.26|377.86|380.56|378.16|380.56|378.16|380.26|377.86|0
1632216910000|2021-09-21 09:35:10|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1632216920000|2021-09-21 09:35:20|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1632216940000|2021-09-21 09:35:40|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1632216950000|2021-09-21 09:35:50|380.71|378.31|380.48|378.08|380.71|378.31|380.41|378.01|0
1632216960000|2021-09-21 09:36:00|380.56|378.16|380.41|378.01|380.56|378.16|380.41|378.01|0
1632216980000|2021-09-21 09:36:20|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1632217000000|2021-09-21 09:36:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1632217010000|2021-09-21 09:36:50|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1632217020000|2021-09-21 09:37:00|380.33|377.93|380.26|377.86|380.33|377.93|380.11|377.71|0
1632217030000|2021-09-21 09:37:10|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1632217040000|2021-09-21 09:37:20|380.11|377.71|380.26|377.86|380.26|377.86|380.11|377.71|0
1632217060000|2021-09-21 09:37:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1632217070000|2021-09-21 09:37:50|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1632217080000|2021-09-21 09:38:00|380.41|378.01|380.56|378.16|380.56|378.16|380.41|378.01|0
1632217090000|2021-09-21 09:38:10|380.41|378.01|380.48|378.08|380.48|378.08|380.41|378.01|0
1632217100000|2021-09-21 09:38:20|380.56|378.16|380.41|378.01|380.56|378.16|380.41|378.01|0
1632217110000|2021-09-21 09:38:30|380.56|378.16|380.41|378.01|380.56|378.16|380.41|378.01|0
1632217120000|2021-09-21 09:38:40|380.71|378.31|381.01|378.61|381.01|378.61|380.71|378.31|0
1632217130000|2021-09-21 09:38:50|380.93|378.53|380.93|378.53|380.93|378.53|380.86|378.46|0
1632217140000|2021-09-21 09:39:00|380.78|378.38|380.86|378.46|380.86|378.46|380.71|378.31|0
1632217150000|2021-09-21 09:39:10|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1632217160000|2021-09-21 09:39:20|380.78|378.38|380.86|378.46|380.86|378.46|380.78|378.38|0
1632217170000|2021-09-21 09:39:30|380.71|378.31|380.56|378.16|380.71|378.31|380.56|378.16|0
1632217180000|2021-09-21 09:39:40|380.26|377.86|380.41|378.01|380.41|378.01|380.26|377.86|0
1632217190000|2021-09-21 09:39:50|380.26|377.86|380.33|377.93|380.33|377.93|380.26|377.86|0
1632217200000|2021-09-21 09:40:00|380.41|378.01|380.33|377.93|380.41|378.01|380.26|377.86|0
1632217210000|2021-09-21 09:40:10|380.26|377.86|380.56|378.16|380.56|378.16|380.26|377.86|0
1632217220000|2021-09-21 09:40:20|380.71|378.31|380.63|378.23|380.71|378.31|380.56|378.16|0
1632217230000|2021-09-21 09:40:30|380.71|378.31|380.86|378.46|380.86|378.46|380.71|378.31|0
1632217240000|2021-09-21 09:40:40|380.93|378.53|380.86|378.46|380.93|378.53|380.86|378.46|0
1632217250000|2021-09-21 09:40:50|380.71|378.31|380.71|378.31|380.86|378.46|380.71|378.31|0
1632217260000|2021-09-21 09:41:00|380.86|378.46|380.86|378.46|380.86|378.46|380.78|378.38|0
1632217270000|2021-09-21 09:41:10|380.71|378.31|380.71|378.31|380.71|378.31|380.56|378.16|0
1632217280000|2021-09-21 09:41:20|380.86|378.46|381.45|379.05|381.45|379.05|380.86|378.46|0
1632217290000|2021-09-21 09:41:30|381.6|379.2|381.6|379.2|381.6|379.2|381.45|379.05|0
1632217300000|2021-09-21 09:41:40|381.45|379.05|381.45|379.05|381.6|379.2|381.45|379.05|0
1632217310000|2021-09-21 09:41:50|381.38|378.98|381.52|379.12|381.52|379.12|381.38|378.98|0
1632217320000|2021-09-21 09:42:00|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632217330000|2021-09-21 09:42:10|381.52|379.12|381.6|379.2|381.6|379.2|381.52|379.12|0
1632217340000|2021-09-21 09:42:20|381.75|379.35|381.6|379.2|381.75|379.35|381.6|379.2|0
1632217350000|2021-09-21 09:42:30|381.67|379.27|381.75|379.35|381.75|379.35|381.67|379.27|0
1632217370000|2021-09-21 09:42:50|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1632217390000|2021-09-21 09:43:10|381.75|379.35|381.6|379.2|381.75|379.35|381.6|379.2|0
1632217400000|2021-09-21 09:43:20|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632217410000|2021-09-21 09:43:30|381.52|379.12|381.6|379.2|381.6|379.2|381.45|379.05|0
1632217420000|2021-09-21 09:43:40|381.45|379.05|381.3|378.9|381.45|379.05|381.3|378.9|0
1632217430000|2021-09-21 09:43:50|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1632217440000|2021-09-21 09:44:00|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632217460000|2021-09-21 09:44:20|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1632217470000|2021-09-21 09:44:30|381.45|379.05|381.52|379.12|381.52|379.12|381.45|379.05|0
1632217480000|2021-09-21 09:44:40|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632217490000|2021-09-21 09:44:50|381.6|379.2|381.3|378.9|381.6|379.2|381.3|378.9|0
1632217500000|2021-09-21 09:45:00|381.37|378.97|381.6|379.2|381.6|379.2|381.3|378.9|0
1632217510000|2021-09-21 09:45:10|381.67|379.27|381.6|379.2|381.67|379.27|381.6|379.2|0
1632217520000|2021-09-21 09:45:20|381.75|379.35|381.75|379.35|381.75|379.35|381.67|379.27|0
1632217530000|2021-09-21 09:45:30|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1632217540000|2021-09-21 09:45:40|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632217550000|2021-09-21 09:45:50|381.3|378.9|381.45|379.05|381.45|379.05|381.3|378.9|0
1632217560000|2021-09-21 09:46:00|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1632217570000|2021-09-21 09:46:10|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1632217580000|2021-09-21 09:46:20|381.3|378.9|381.3|378.9|381.45|379.05|381.3|378.9|0
1632217600000|2021-09-21 09:46:40|381.22|378.82|381.45|379.05|381.45|379.05|381.22|378.82|0
1632217610000|2021-09-21 09:46:50|381.37|378.97|381.3|378.9|381.37|378.97|381.3|378.9|0
1632217630000|2021-09-21 09:47:10|381.45|379.05|381.3|378.9|381.45|379.05|381.3|378.9|0
1632217640000|2021-09-21 09:47:20|381.37|378.97|381.45|379.05|381.45|379.05|381.37|378.97|0
1632217650000|2021-09-21 09:47:30|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1632217660000|2021-09-21 09:47:40|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1632217670000|2021-09-21 09:47:50|381.6|379.2|381.45|379.05|381.6|379.2|381.45|379.05|0
1632217680000|2021-09-21 09:48:00|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1632217700000|2021-09-21 09:48:20|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1632217710000|2021-09-21 09:48:30|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632217720000|2021-09-21 09:48:40|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1632217740000|2021-09-21 09:49:00|381.75|379.35|381.6|379.2|381.75|379.35|381.52|379.12|0
1632217750000|2021-09-21 09:49:10|381.67|379.27|381.67|379.27|381.67|379.27|381.6|379.2|0
1632217760000|2021-09-21 09:49:20|381.75|379.35|381.6|379.2|381.75|379.35|381.6|379.2|0
1632217800000|2021-09-21 09:50:00|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1632217820000|2021-09-21 09:50:20|381.9|379.5|381.9|379.5|381.9|379.5|381.9|379.5|0
1632217830000|2021-09-21 09:50:30|382.05|379.65|382.05|379.65|382.2|379.8|382.05|379.65|0
1632217840000|2021-09-21 09:50:40|382.12|379.72|382.2|379.8|382.2|379.8|382.05|379.65|0
1632217850000|2021-09-21 09:50:50|382.05|379.65|382.12|379.72|382.2|379.8|382.05|379.65|0
1632217860000|2021-09-21 09:51:00|382.19|379.79|382.42|380.02|382.42|380.02|382.19|379.79|0
1632217870000|2021-09-21 09:51:10|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1632217880000|2021-09-21 09:51:20|382.42|380.02|382.49|380.09|382.49|380.09|382.42|380.02|0
1632217900000|2021-09-21 09:51:40|382.42|380.02|382.34|379.94|382.42|380.02|382.34|379.94|0
1632217910000|2021-09-21 09:51:50|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1632217920000|2021-09-21 09:52:00|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1632217930000|2021-09-21 09:52:10|382.79|380.39|382.56|380.16|382.79|380.39|382.56|380.16|0
1632217940000|2021-09-21 09:52:20|382.49|380.09|382.64|380.24|382.64|380.24|382.49|380.09|0
1632217950000|2021-09-21 09:52:30|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1632217970000|2021-09-21 09:52:50|382.64|380.24|382.49|380.09|382.64|380.24|382.49|380.09|0
1632217980000|2021-09-21 09:53:00|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1632217990000|2021-09-21 09:53:10|382.49|380.09|382.64|380.24|382.64|380.24|382.49|380.09|0
1632218020000|2021-09-21 09:53:40|382.49|380.09|382.64|380.24|382.64|380.24|382.49|380.09|0
1632218030000|2021-09-21 09:53:50|382.56|380.16|382.49|380.09|382.64|380.24|382.49|380.09|0
1632218040000|2021-09-21 09:54:00|382.34|379.94|382.19|379.79|382.34|379.94|382.19|379.79|0
1632218050000|2021-09-21 09:54:10|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1632218060000|2021-09-21 09:54:20|382.19|379.79|382.19|379.79|382.27|379.87|382.19|379.79|0
1632218070000|2021-09-21 09:54:30|382.04|379.64|381.67|379.27|382.04|379.64|381.67|379.27|0
1632218080000|2021-09-21 09:54:40|381.75|379.35|381.6|379.2|381.75|379.35|381.6|379.2|0
1632218100000|2021-09-21 09:55:00|381.45|379.05|381.52|379.12|381.52|379.12|381.45|379.05|0
1632218110000|2021-09-21 09:55:10|381.6|379.2|381.6|379.2|381.6|379.2|381.45|379.05|0
1632218120000|2021-09-21 09:55:20|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1632218130000|2021-09-21 09:55:30|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1632218150000|2021-09-21 09:55:50|381.75|379.35|381.75|379.35|381.75|379.35|381.67|379.27|0
1632218160000|2021-09-21 09:56:00|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1632218180000|2021-09-21 09:56:20|381.89|379.49|381.82|379.42|381.89|379.49|381.82|379.42|0
1632218190000|2021-09-21 09:56:30|381.89|379.49|381.67|379.27|381.89|379.49|381.67|379.27|0
1632218200000|2021-09-21 09:56:40|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1632218210000|2021-09-21 09:56:50|381.52|379.12|381.45|379.05|381.52|379.12|381.45|379.05|0
1632218230000|2021-09-21 09:57:10|381.74|379.34|381.6|379.2|381.74|379.34|381.6|379.2|0
1632218250000|2021-09-21 09:57:30|381.74|379.34|381.6|379.2|381.74|379.34|381.6|379.2|0
1632218260000|2021-09-21 09:57:40|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1632218270000|2021-09-21 09:57:50|381.6|379.2|381.52|379.12|381.6|379.2|381.52|379.12|0
1632218280000|2021-09-21 09:58:00|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632218290000|2021-09-21 09:58:10|381.52|379.12|381.6|379.2|381.6|379.2|381.52|379.12|0
1632218300000|2021-09-21 09:58:20|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632218320000|2021-09-21 09:58:40|381.3|378.9|381.15|378.75|381.3|378.9|381.15|378.75|0
1632218330000|2021-09-21 09:58:50|381.3|378.9|381.3|378.9|381.3|378.9|381.15|378.75|0
1632218340000|2021-09-21 09:59:00|381.22|378.82|381.3|378.9|381.3|378.9|381.15|378.75|0
1632218360000|2021-09-21 09:59:20|381.45|379.05|381.3|378.9|381.45|379.05|381.3|378.9|0
1632218370000|2021-09-21 09:59:30|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1632218380000|2021-09-21 09:59:40|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1632218390000|2021-09-21 09:59:50|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1632218400000|2021-09-21 10:00:00|381.45|379.05|381.52|379.12|381.59|379.19|381.3|378.9|0
1632218410000|2021-09-21 10:00:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1632218420000|2021-09-21 10:00:20|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1632218430000|2021-09-21 10:00:30|381.59|379.19|381.45|379.05|381.74|379.34|381.45|379.05|0
1632218450000|2021-09-21 10:00:50|381.52|379.12|381.45|379.05|381.59|379.19|381.45|379.05|0
1632218460000|2021-09-21 10:01:00|381.52|379.12|381.74|379.34|381.74|379.34|381.45|379.05|0
1632218480000|2021-09-21 10:01:20|381.59|379.19|381.74|379.34|381.74|379.34|381.59|379.19|0
1632218490000|2021-09-21 10:01:30|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1632218500000|2021-09-21 10:01:40|381.59|379.19|381.74|379.34|381.74|379.34|381.59|379.19|0
1632218510000|2021-09-21 10:01:50|381.67|379.27|381.74|379.34|381.74|379.34|381.67|379.27|0
1632218520000|2021-09-21 10:02:00|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1632218530000|2021-09-21 10:02:10|381.74|379.34|381.74|379.34|381.74|379.34|381.59|379.19|0
1632218540000|2021-09-21 10:02:20|381.89|379.49|381.81|379.41|381.89|379.49|381.81|379.41|0
1632218550000|2021-09-21 10:02:30|381.89|379.49|382.19|379.79|382.19|379.79|381.89|379.49|0
1632218560000|2021-09-21 10:02:40|382.34|379.94|382.04|379.64|382.34|379.94|382.04|379.64|0
1632218570000|2021-09-21 10:02:50|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1632218590000|2021-09-21 10:03:10|382.04|379.64|381.89|379.49|382.04|379.64|381.74|379.34|0
1632218600000|2021-09-21 10:03:20|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1632218620000|2021-09-21 10:03:40|381.89|379.49|381.89|379.49|381.89|379.49|381.81|379.41|0
1632218640000|2021-09-21 10:04:00|381.74|379.34|382.04|379.64|382.04|379.64|381.74|379.34|0
1632218650000|2021-09-21 10:04:10|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1632218660000|2021-09-21 10:04:20|382.04|379.64|381.89|379.49|382.04|379.64|381.89|379.49|0
1632218670000|2021-09-21 10:04:30|381.96|379.56|381.89|379.49|381.96|379.56|381.89|379.49|0
1632218690000|2021-09-21 10:04:50|382.72|380.32|382.87|380.47|382.87|380.47|382.72|380.32|0
1632218700000|2021-09-21 10:05:00|382.72|380.32|382.87|380.47|382.87|380.47|382.72|380.32|0
1632218710000|2021-09-21 10:05:10|382.72|380.32|382.79|380.39|382.79|380.39|382.72|380.32|0
1632218720000|2021-09-21 10:05:20|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1632218740000|2021-09-21 10:05:40|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1632218750000|2021-09-21 10:05:50|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1632218760000|2021-09-21 10:06:00|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1632218770000|2021-09-21 10:06:10|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1632218780000|2021-09-21 10:06:20|382.06|379.66|382.06|379.66|382.06|379.66|382.06|379.66|0
1632218790000|2021-09-21 10:06:30|382.14|379.74|380.69|378.29|382.14|379.74|380.69|378.29|0
1632218800000|2021-09-21 10:06:40|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1632218810000|2021-09-21 10:06:50|380.91|378.51|380.84|378.44|380.91|378.51|380.84|378.44|0
1632218820000|2021-09-21 10:07:00|380.69|378.29|380.84|378.44|380.84|378.44|380.69|378.29|0
1632218840000|2021-09-21 10:07:20|380.99|378.59|380.84|378.44|380.99|378.59|380.84|378.44|0
1632218850000|2021-09-21 10:07:30|380.76|378.36|380.84|378.44|380.84|378.44|380.76|378.36|0
1632218860000|2021-09-21 10:07:40|380.69|378.29|380.39|377.99|380.69|378.29|380.24|377.84|0
1632218870000|2021-09-21 10:07:50|380.16|377.76|380.09|377.69|380.16|377.76|380.09|377.69|0
1632218880000|2021-09-21 10:08:00|379.94|377.54|379.94|377.54|379.94|377.54|379.94|377.54|0
1632218900000|2021-09-21 10:08:20|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1632218910000|2021-09-21 10:08:30|379.71|377.31|379.71|377.31|379.71|377.31|379.71|377.31|0
1632218920000|2021-09-21 10:08:40|379.64|377.24|379.35|376.95|379.71|377.31|379.35|376.95|0
1632218930000|2021-09-21 10:08:50|379.49|377.09|379.42|377.02|379.49|377.09|379.35|376.95|0
1632218940000|2021-09-21 10:09:00|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1632218950000|2021-09-21 10:09:10|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1632218960000|2021-09-21 10:09:20|379.42|377.02|379.35|376.95|379.42|377.02|379.35|376.95|0
1632218990000|2021-09-21 10:09:50|379.34|376.94|379.34|376.94|379.34|376.94|379.34|376.94|0
1632219030000|2021-09-21 10:10:30|379.79|377.39|379.64|377.24|379.79|377.39|379.64|377.24|0
1632219040000|2021-09-21 10:10:40|379.71|377.31|379.79|377.39|379.79|377.39|379.71|377.31|0
1632219050000|2021-09-21 10:10:50|379.64|377.24|379.49|377.09|379.64|377.24|379.49|377.09|0
1632219060000|2021-09-21 10:11:00|379.57|377.17|379.64|377.24|379.64|377.24|379.57|377.17|0
1632219080000|2021-09-21 10:11:20|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1632219090000|2021-09-21 10:11:30|379.64|377.24|379.34|376.94|379.64|377.24|379.34|376.94|0
1632219100000|2021-09-21 10:11:40|379.2|376.8|379.2|376.8|379.2|376.8|379.2|376.8|0
1632219110000|2021-09-21 10:11:50|379.34|376.94|379.34|376.94|379.34|376.94|379.34|376.94|0
1632219120000|2021-09-21 10:12:00|379.2|376.8|379.34|376.94|379.34|376.94|379.2|376.8|0
1632219130000|2021-09-21 10:12:10|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1632219140000|2021-09-21 10:12:20|378.75|376.35|378.45|376.05|378.75|376.35|378.45|376.05|0
1632219150000|2021-09-21 10:12:30|378.6|376.2|378.75|376.35|378.75|376.35|378.6|376.2|0
1632219160000|2021-09-21 10:12:40|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1632219170000|2021-09-21 10:12:50|378.75|376.35|378.6|376.2|378.75|376.35|378.6|376.2|0
1632219180000|2021-09-21 10:13:00|378.45|376.05|378.6|376.2|378.6|376.2|378.45|376.05|0
1632219190000|2021-09-21 10:13:10|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1632219200000|2021-09-21 10:13:20|378.6|376.2|378.3|375.9|378.6|376.2|378.3|375.9|0
1632219210000|2021-09-21 10:13:30|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1632219220000|2021-09-21 10:13:40|378.15|375.75|378|375.6|378.15|375.75|378|375.6|0
1632219230000|2021-09-21 10:13:50|378.15|375.75|378|375.6|378.15|375.75|378|375.6|0
1632219240000|2021-09-21 10:14:00|378.08|375.68|378|375.6|378.08|375.68|378|375.6|0
1632219250000|2021-09-21 10:14:10|377.93|375.53|378|375.6|378|375.6|377.93|375.53|0
1632219260000|2021-09-21 10:14:20|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1632219270000|2021-09-21 10:14:30|378|375.6|377.71|375.31|378|375.6|377.71|375.31|0
1632219300000|2021-09-21 10:15:00|377.78|375.38|377.71|375.31|377.86|375.46|377.71|375.31|0
1632219310000|2021-09-21 10:15:10|377.85|375.45|377.78|375.38|377.85|375.45|377.78|375.38|0
1632219320000|2021-09-21 10:15:20|377.85|375.45|377.85|375.45|377.85|375.45|377.71|375.31|0
1632219330000|2021-09-21 10:15:30|377.93|375.53|377.93|375.53|377.93|375.53|377.85|375.45|0
1632219340000|2021-09-21 10:15:40|378|375.6|378.15|375.75|378.15|375.75|378|375.6|0
1632219350000|2021-09-21 10:15:50|378.3|375.9|378.3|375.9|378.45|376.05|378.3|375.9|0
1632219360000|2021-09-21 10:16:00|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1632219370000|2021-09-21 10:16:10|378.6|376.2|378.15|375.75|378.6|376.2|378.15|375.75|0
1632219380000|2021-09-21 10:16:20|378|375.6|377.85|375.45|378.15|375.75|377.85|375.45|0
1632219390000|2021-09-21 10:16:30|378|375.6|377.85|375.45|378|375.6|377.85|375.45|0
1632219400000|2021-09-21 10:16:40|377.93|375.53|378.15|375.75|378.15|375.75|377.85|375.45|0
1632219410000|2021-09-21 10:16:50|378|375.6|378|375.6|378|375.6|378|375.6|0
1632219430000|2021-09-21 10:17:10|378.15|375.75|378.6|376.2|378.6|376.2|378.15|375.75|0
1632219450000|2021-09-21 10:17:30|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1632219460000|2021-09-21 10:17:40|378.3|375.9|378.3|375.9|378.3|375.9|378.3|375.9|0
1632219470000|2021-09-21 10:17:50|378.15|375.75|378.3|375.9|378.3|375.9|378.15|375.75|0
1632219480000|2021-09-21 10:18:00|378|375.6|377.93|375.53|378|375.6|377.93|375.53|0
1632219490000|2021-09-21 10:18:10|378.15|375.75|378|375.6|378.15|375.75|378|375.6|0
1632219510000|2021-09-21 10:18:30|378.15|375.75|378.15|375.75|378.15|375.75|378.07|375.67|0
1632219520000|2021-09-21 10:18:40|378.3|375.9|378.22|375.82|378.3|375.9|378.22|375.82|0
1632219530000|2021-09-21 10:18:50|378.15|375.75|378.3|375.9|378.3|375.9|378.15|375.75|0
1632219540000|2021-09-21 10:19:00|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1632219550000|2021-09-21 10:19:10|378.6|376.2|378.6|376.2|378.6|376.2|378.45|376.05|0
1632219560000|2021-09-21 10:19:20|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1632219570000|2021-09-21 10:19:30|378.6|376.2|378.6|376.2|378.6|376.2|378.52|376.12|0
1632219590000|2021-09-21 10:19:50|378.45|376.05|378.6|376.2|378.6|376.2|378.45|376.05|0
1632219600000|2021-09-21 10:20:00|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1632219610000|2021-09-21 10:20:10|378.6|376.2|378.6|376.2|378.6|376.2|378.6|376.2|0
1632219620000|2021-09-21 10:20:20|378.75|376.35|378.3|375.9|378.75|376.35|378.3|375.9|0
1632219630000|2021-09-21 10:20:30|378.45|376.05|378.3|375.9|378.45|376.05|378.3|375.9|0
1632219640000|2021-09-21 10:20:40|378.45|376.05|378.6|376.2|378.6|376.2|378.45|376.05|0
1632219650000|2021-09-21 10:20:50|378.75|376.35|378.75|376.35|378.75|376.35|378.75|376.35|0
1632219660000|2021-09-21 10:21:00|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1632219670000|2021-09-21 10:21:10|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1632219680000|2021-09-21 10:21:20|378.74|376.34|378.74|376.34|378.82|376.42|378.74|376.34|0
1632219700000|2021-09-21 10:21:40|378.82|376.42|379.04|376.64|379.04|376.64|378.82|376.42|0
1632219710000|2021-09-21 10:21:50|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1632219720000|2021-09-21 10:22:00|378.74|376.34|378.89|376.49|378.89|376.49|378.74|376.34|0
1632219730000|2021-09-21 10:22:10|379.04|376.64|379.19|376.79|379.19|376.79|379.04|376.64|0
1632219750000|2021-09-21 10:22:30|379.04|376.64|379.04|376.64|379.04|376.64|379.04|376.64|0
1632219760000|2021-09-21 10:22:40|379.19|376.79|379.19|376.79|379.19|376.79|379.19|376.79|0
1632219780000|2021-09-21 10:23:00|379.26|376.86|379.34|376.94|379.34|376.94|379.26|376.86|0
1632219790000|2021-09-21 10:23:10|379.49|377.09|379.34|376.94|379.49|377.09|379.34|376.94|0
1632219800000|2021-09-21 10:23:20|379.49|377.09|379.49|377.09|379.49|377.09|379.34|376.94|0
1632219810000|2021-09-21 10:23:30|379.41|377.01|379.49|377.09|379.49|377.09|379.34|376.94|0
1632219820000|2021-09-21 10:23:40|379.64|377.24|379.49|377.09|379.64|377.24|379.49|377.09|0
1632219830000|2021-09-21 10:23:50|379.34|376.94|379.41|377.01|379.41|377.01|379.34|376.94|0
1632219840000|2021-09-21 10:24:00|379.49|377.09|379.34|376.94|379.49|377.09|379.34|376.94|0
1632219850000|2021-09-21 10:24:10|379.41|377.01|379.49|377.09|379.49|377.09|379.41|377.01|0
1632219900000|2021-09-21 10:25:00|379.41|377.01|379.49|377.09|379.49|377.09|379.41|377.01|0
1632219910000|2021-09-21 10:25:10|379.56|377.16|379.64|377.24|379.64|377.24|379.49|377.09|0
1632219920000|2021-09-21 10:25:20|379.49|377.09|379.49|377.09|379.49|377.09|379.34|376.94|0
1632219930000|2021-09-21 10:25:30|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1632219940000|2021-09-21 10:25:40|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1632219950000|2021-09-21 10:25:50|379.56|377.16|379.49|377.09|379.56|377.16|379.49|377.09|0
1632219960000|2021-09-21 10:26:00|379.56|377.16|379.64|377.24|379.64|377.24|379.56|377.16|0
1632219970000|2021-09-21 10:26:10|379.56|377.16|379.49|377.09|379.64|377.24|379.49|377.09|0
1632219980000|2021-09-21 10:26:20|379.56|377.16|379.64|377.24|379.64|377.24|379.56|377.16|0
1632219990000|2021-09-21 10:26:30|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1632220020000|2021-09-21 10:27:00|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1632220030000|2021-09-21 10:27:10|379.49|377.09|379.79|377.39|379.79|377.39|379.49|377.09|0
1632220040000|2021-09-21 10:27:20|379.78|377.38|379.71|377.31|379.78|377.38|379.64|377.24|0
1632220050000|2021-09-21 10:27:30|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1632220060000|2021-09-21 10:27:40|379.49|377.09|379.64|377.24|379.64|377.24|379.49|377.09|0
1632220070000|2021-09-21 10:27:50|379.56|377.16|379.41|377.01|379.56|377.16|379.41|377.01|0
1632220080000|2021-09-21 10:28:00|379.34|376.94|379.19|376.79|379.34|376.94|379.19|376.79|0
1632220090000|2021-09-21 10:28:10|379.34|376.94|379.19|376.79|379.34|376.94|379.19|376.79|0
1632220100000|2021-09-21 10:28:20|379.04|376.64|379.19|376.79|379.19|376.79|379.04|376.64|0
1632220150000|2021-09-21 10:29:10|379.34|376.94|379.04|376.64|379.34|376.94|379.04|376.64|0
1632220160000|2021-09-21 10:29:20|379.19|376.79|379.19|376.79|379.19|376.79|379.19|376.79|0
1632220190000|2021-09-21 10:29:50|379.11|376.71|379.04|376.64|379.11|376.71|379.04|376.64|0
1632220200000|2021-09-21 10:30:00|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1632220210000|2021-09-21 10:30:10|378.74|376.34|378.59|376.19|378.74|376.34|378.44|376.04|0
1632220220000|2021-09-21 10:30:20|378.44|376.04|378.59|376.19|378.59|376.19|378.44|376.04|0
1632220230000|2021-09-21 10:30:30|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1632220240000|2021-09-21 10:30:40|378.89|376.49|378.89|376.49|378.96|376.56|378.89|376.49|0
1632220250000|2021-09-21 10:30:50|378.74|376.34|378.59|376.19|378.74|376.34|378.59|376.19|0
1632220260000|2021-09-21 10:31:00|378.74|376.34|378.44|376.04|378.74|376.34|378.44|376.04|0
1632220270000|2021-09-21 10:31:10|378.59|376.19|378.89|376.49|378.89|376.49|378.59|376.19|0
1632220280000|2021-09-21 10:31:20|379.04|376.64|379.04|376.64|379.04|376.64|379.04|376.64|0
1632220300000|2021-09-21 10:31:40|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1632220310000|2021-09-21 10:31:50|378.74|376.34|378.89|376.49|378.89|376.49|378.74|376.34|0
1632220330000|2021-09-21 10:32:10|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1632220350000|2021-09-21 10:32:30|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1632220360000|2021-09-21 10:32:40|378.74|376.34|378.74|376.34|378.89|376.49|378.74|376.34|0
1632220380000|2021-09-21 10:33:00|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1632220400000|2021-09-21 10:33:20|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1632220420000|2021-09-21 10:33:40|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1632220430000|2021-09-21 10:33:50|378|375.6|377.92|375.52|378|375.6|377.92|375.52|0
1632220440000|2021-09-21 10:34:00|377.85|375.45|377.85|375.45|377.85|375.45|377.85|375.45|0
1632220450000|2021-09-21 10:34:10|378|375.6|377.85|375.45|378|375.6|377.85|375.45|0
1632220460000|2021-09-21 10:34:20|377.92|375.52|378|375.6|378|375.6|377.92|375.52|0
1632220470000|2021-09-21 10:34:30|377.7|375.3|377.32|374.92|377.7|375.3|377.32|374.92|0
1632220480000|2021-09-21 10:34:40|377.62|375.22|377.85|375.45|377.85|375.45|377.62|375.22|0
1632220500000|2021-09-21 10:35:00|378|375.6|378|375.6|378|375.6|378|375.6|0
1632220510000|2021-09-21 10:35:10|378.14|375.74|378.29|375.89|378.29|375.89|378.14|375.74|0
1632220520000|2021-09-21 10:35:20|378.44|376.04|378.59|376.19|378.59|376.19|378.44|376.04|0
1632220530000|2021-09-21 10:35:30|378.44|376.04|378.44|376.04|378.59|376.19|378.44|376.04|0
1632220540000|2021-09-21 10:35:40|378.66|376.26|378.59|376.19|378.66|376.26|378.59|376.19|0
1632220560000|2021-09-21 10:36:00|378.74|376.34|378.59|376.19|378.74|376.34|378.59|376.19|0
1632220570000|2021-09-21 10:36:10|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1632220580000|2021-09-21 10:36:20|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1632220600000|2021-09-21 10:36:40|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1632220610000|2021-09-21 10:36:50|378.59|376.19|378.44|376.04|378.59|376.19|378.44|376.04|0
1632220630000|2021-09-21 10:37:10|378.51|376.11|378.51|376.11|378.59|376.19|378.51|376.11|0
1632220640000|2021-09-21 10:37:20|378.59|376.19|378.74|376.34|378.74|376.34|378.59|376.19|0
1632220660000|2021-09-21 10:37:40|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1632220670000|2021-09-21 10:37:50|378.59|376.19|378.59|376.19|378.66|376.26|378.59|376.19|0
1632220680000|2021-09-21 10:38:00|378.44|376.04|378.59|376.19|378.59|376.19|378.44|376.04|0
1632220710000|2021-09-21 10:38:30|378.74|376.34|378.66|376.26|378.74|376.34|378.66|376.26|0
1632220720000|2021-09-21 10:38:40|378.59|376.19|378.74|376.34|378.74|376.34|378.59|376.19|0
1632220730000|2021-09-21 10:38:50|378.66|376.26|378.74|376.34|378.74|376.34|378.66|376.26|0
1632220740000|2021-09-21 10:39:00|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1632220750000|2021-09-21 10:39:10|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1632220760000|2021-09-21 10:39:20|378.44|376.04|378.29|375.89|378.44|376.04|378.29|375.89|0
1632220770000|2021-09-21 10:39:30|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1632220780000|2021-09-21 10:39:40|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1632220800000|2021-09-21 10:40:00|378.21|375.81|378.21|375.81|378.21|375.81|378.21|375.81|0
1632220810000|2021-09-21 10:40:10|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1632220820000|2021-09-21 10:40:20|378.06|375.66|378.14|375.74|378.14|375.74|378.06|375.66|0
1632220830000|2021-09-21 10:40:30|377.99|375.59|377.99|375.59|377.99|375.59|377.99|375.59|0
1632220840000|2021-09-21 10:40:40|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1632220870000|2021-09-21 10:41:10|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1632220880000|2021-09-21 10:41:20|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1632220890000|2021-09-21 10:41:30|378.21|375.81|378.29|375.89|378.29|375.89|378.21|375.81|0
1632220900000|2021-09-21 10:41:40|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1632220910000|2021-09-21 10:41:50|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1632220930000|2021-09-21 10:42:10|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1632220940000|2021-09-21 10:42:20|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1632220950000|2021-09-21 10:42:30|378.14|375.74|377.99|375.59|378.14|375.74|377.99|375.59|0
1632220960000|2021-09-21 10:42:40|377.84|375.44|378.14|375.74|378.14|375.74|377.84|375.44|0
1632220970000|2021-09-21 10:42:50|377.99|375.59|377.99|375.59|378.14|375.74|377.99|375.59|0
1632220980000|2021-09-21 10:43:00|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1632220990000|2021-09-21 10:43:10|377.92|375.52|377.99|375.59|377.99|375.59|377.92|375.52|0
1632221000000|2021-09-21 10:43:20|377.84|375.44|377.84|375.44|377.84|375.44|377.7|375.3|0
1632221010000|2021-09-21 10:43:30|377.99|375.59|378.29|375.89|378.29|375.89|377.99|375.59|0
1632221020000|2021-09-21 10:43:40|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1632221030000|2021-09-21 10:43:50|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1632221040000|2021-09-21 10:44:00|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1632221070000|2021-09-21 10:44:30|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1632221080000|2021-09-21 10:44:40|377.99|375.59|377.69|375.29|377.99|375.59|377.69|375.29|0
1632221100000|2021-09-21 10:45:00|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1632221110000|2021-09-21 10:45:10|377.69|375.29|377.4|375|377.69|375.29|377.4|375|0
1632221120000|2021-09-21 10:45:20|377.55|375.15|377.55|375.15|377.55|375.15|377.55|375.15|0
1632221130000|2021-09-21 10:45:30|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1632221150000|2021-09-21 10:45:50|377.84|375.44|377.69|375.29|377.99|375.59|377.69|375.29|0
1632221160000|2021-09-21 10:46:00|377.84|375.44|377.84|375.44|377.84|375.44|377.69|375.29|0
1632221180000|2021-09-21 10:46:20|377.69|375.29|377.84|375.44|377.84|375.44|377.69|375.29|0
1632221200000|2021-09-21 10:46:40|377.69|375.29|377.84|375.44|377.84|375.44|377.69|375.29|0
1632221220000|2021-09-21 10:47:00|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1632221230000|2021-09-21 10:47:10|377.76|375.36|377.76|375.36|377.76|375.36|377.76|375.36|0
1632221240000|2021-09-21 10:47:20|377.84|375.44|377.69|375.29|377.84|375.44|377.69|375.29|0
1632221250000|2021-09-21 10:47:30|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1632221260000|2021-09-21 10:47:40|377.99|375.59|377.84|375.44|377.99|375.59|377.84|375.44|0
1632221270000|2021-09-21 10:47:50|377.91|375.51|378.14|375.74|378.14|375.74|377.91|375.51|0
1632221280000|2021-09-21 10:48:00|377.99|375.59|377.84|375.44|377.99|375.59|377.69|375.29|0
1632221290000|2021-09-21 10:48:10|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1632221300000|2021-09-21 10:48:20|377.76|375.36|377.84|375.44|377.84|375.44|377.69|375.29|0
1632221340000|2021-09-21 10:49:00|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1632221350000|2021-09-21 10:49:10|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1632221410000|2021-09-21 10:50:10|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1632221460000|2021-09-21 10:51:00|377.99|375.59|378.44|376.04|378.44|376.04|377.99|375.59|0
1632221470000|2021-09-21 10:51:10|378.29|375.89|378.58|376.18|378.58|376.18|378.29|375.89|0
1632221490000|2021-09-21 10:51:30|378.44|376.04|378.51|376.11|378.51|376.11|378.44|376.04|0
1632221500000|2021-09-21 10:51:40|378.58|376.18|378.66|376.26|378.73|376.33|378.58|376.18|0
1632221510000|2021-09-21 10:51:50|378.58|376.18|378.8|376.4|378.8|376.4|378.58|376.18|0
1632221520000|2021-09-21 10:52:00|378.88|376.48|378.88|376.48|378.95|376.55|378.88|376.48|0
1632221530000|2021-09-21 10:52:10|379.03|376.63|378.73|376.33|379.03|376.63|378.73|376.33|0
1632221550000|2021-09-21 10:52:30|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632221560000|2021-09-21 10:52:40|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1632221570000|2021-09-21 10:52:50|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632221600000|2021-09-21 10:53:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1632221620000|2021-09-21 10:53:40|378.29|375.89|378.29|375.89|378.43|376.03|378.29|375.89|0
1632221640000|2021-09-21 10:54:00|378.43|376.03|378.29|375.89|378.43|376.03|378.29|375.89|0
1632221660000|2021-09-21 10:54:20|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632221670000|2021-09-21 10:54:30|378.43|376.03|378.58|376.18|378.58|376.18|378.43|376.03|0
1632221680000|2021-09-21 10:54:40|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1632221700000|2021-09-21 10:55:00|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632221750000|2021-09-21 10:55:50|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1632221760000|2021-09-21 10:56:00|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632221810000|2021-09-21 10:56:50|378.73|376.33|378.58|376.18|378.73|376.33|378.58|376.18|0
1632221860000|2021-09-21 10:57:40|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1632221870000|2021-09-21 10:57:50|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632221890000|2021-09-21 10:58:10|378.88|376.48|378.88|376.48|378.88|376.48|378.88|376.48|0
1632221900000|2021-09-21 10:58:20|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1632221910000|2021-09-21 10:58:30|378.88|376.48|378.88|376.48|378.88|376.48|378.88|376.48|0
1632221920000|2021-09-21 10:58:40|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1632221960000|2021-09-21 10:59:20|378.88|376.48|378.88|376.48|378.88|376.48|378.88|376.48|0
1632222000000|2021-09-21 11:00:00|379.03|376.63|379.03|376.63|379.03|376.63|379.03|376.63|0
1632222050000|2021-09-21 11:00:50|378.88|376.48|378.58|376.18|378.88|376.48|378.58|376.18|0
1632222060000|2021-09-21 11:01:00|378.73|376.33|378.58|376.18|378.73|376.33|378.58|376.18|0
1632222070000|2021-09-21 11:01:10|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1632222090000|2021-09-21 11:01:30|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632222100000|2021-09-21 11:01:40|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1632222150000|2021-09-21 11:02:30|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1632222160000|2021-09-21 11:02:40|377.54|375.14|377.39|374.99|377.84|375.44|377.39|374.99|0
1632222170000|2021-09-21 11:02:50|377.84|375.44|377.98|375.58|377.98|375.58|377.69|375.29|0
1632222180000|2021-09-21 11:03:00|378.13|375.73|378.13|375.73|378.13|375.73|378.13|375.73|0
1632222190000|2021-09-21 11:03:10|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1632222200000|2021-09-21 11:03:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1632222220000|2021-09-21 11:03:40|378.65|376.25|378.58|376.18|378.65|376.25|378.58|376.18|0
1632222230000|2021-09-21 11:03:50|378.65|376.25|378.73|376.33|378.73|376.33|378.65|376.25|0
1632222250000|2021-09-21 11:04:10|378.58|376.18|378.58|376.18|378.73|376.33|378.58|376.18|0
1632222270000|2021-09-21 11:04:30|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1632222300000|2021-09-21 11:05:00|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632222320000|2021-09-21 11:05:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1632222330000|2021-09-21 11:05:30|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1632222340000|2021-09-21 11:05:40|378.43|376.03|378.43|376.03|378.5|376.1|378.43|376.03|0
1632222360000|2021-09-21 11:06:00|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1632222390000|2021-09-21 11:06:30|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1632222400000|2021-09-21 11:06:40|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1632222410000|2021-09-21 11:06:50|378.13|375.73|378.13|375.73|378.13|375.73|378.13|375.73|0
1632222420000|2021-09-21 11:07:00|377.98|375.58|377.98|375.58|377.98|375.58|377.98|375.58|0
1632222430000|2021-09-21 11:07:10|377.83|375.43|377.98|375.58|377.98|375.58|377.83|375.43|0
1632222450000|2021-09-21 11:07:30|377.83|375.43|377.83|375.43|377.83|375.43|377.69|375.29|0
1632222460000|2021-09-21 11:07:40|377.69|375.29|377.69|375.29|377.83|375.43|377.69|375.29|0
1632222470000|2021-09-21 11:07:50|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1632222480000|2021-09-21 11:08:00|377.69|375.29|377.39|374.99|377.69|375.29|377.39|374.99|0
1632222490000|2021-09-21 11:08:10|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1632222510000|2021-09-21 11:08:30|377.39|374.99|377.54|375.14|377.54|375.14|377.39|374.99|0
1632222520000|2021-09-21 11:08:40|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1632222540000|2021-09-21 11:09:00|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1632222550000|2021-09-21 11:09:10|377.39|374.99|377.54|375.14|377.54|375.14|377.39|374.99|0
1632222560000|2021-09-21 11:09:20|377.68|375.28|377.54|375.14|377.68|375.28|377.54|375.14|0
1632222570000|2021-09-21 11:09:30|377.61|375.21|377.54|375.14|377.61|375.21|377.54|375.14|0
1632222580000|2021-09-21 11:09:40|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1632222610000|2021-09-21 11:10:10|377.24|374.84|376.94|374.54|377.24|374.84|376.94|374.54|0
1632222620000|2021-09-21 11:10:20|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1632222630000|2021-09-21 11:10:30|377.24|374.84|377.39|374.99|377.39|374.99|377.24|374.84|0
1632222640000|2021-09-21 11:10:40|377.54|375.14|377.68|375.28|377.68|375.28|377.54|375.14|0
1632222650000|2021-09-21 11:10:50|377.83|375.43|377.68|375.28|377.83|375.43|377.68|375.28|0
1632222660000|2021-09-21 11:11:00|377.83|375.43|377.68|375.28|377.83|375.43|377.68|375.28|0
1632222670000|2021-09-21 11:11:10|377.54|375.14|377.54|375.14|377.68|375.28|377.54|375.14|0
1632222680000|2021-09-21 11:11:20|377.61|375.21|377.68|375.28|377.68|375.28|377.61|375.21|0
1632222690000|2021-09-21 11:11:30|377.54|375.14|377.39|374.99|377.54|375.14|377.39|374.99|0
1632222710000|2021-09-21 11:11:50|377.31|374.91|377.31|374.91|377.39|374.99|377.24|374.84|0
1632222720000|2021-09-21 11:12:00|377.39|374.99|377.24|374.84|377.39|374.99|377.24|374.84|0
1632222730000|2021-09-21 11:12:10|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1632222740000|2021-09-21 11:12:20|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1632222750000|2021-09-21 11:12:30|377.09|374.69|377.01|374.61|377.09|374.69|377.01|374.61|0
1632222760000|2021-09-21 11:12:40|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1632222770000|2021-09-21 11:12:50|376.79|374.39|376.94|374.54|376.94|374.54|376.79|374.39|0
1632222780000|2021-09-21 11:13:00|377.09|374.69|376.94|374.54|377.09|374.69|376.94|374.54|0
1632222790000|2021-09-21 11:13:10|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1632222800000|2021-09-21 11:13:20|377.01|374.61|377.09|374.69|377.09|374.69|377.01|374.61|0
1632222810000|2021-09-21 11:13:30|377.24|374.84|377.09|374.69|377.24|374.84|377.09|374.69|0
1632222820000|2021-09-21 11:13:40|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1632222830000|2021-09-21 11:13:50|377.09|374.69|376.79|374.39|377.09|374.69|376.79|374.39|0
1632222840000|2021-09-21 11:14:00|376.94|374.54|377.09|374.69|377.09|374.69|376.94|374.54|0
1632222850000|2021-09-21 11:14:10|377.01|374.61|376.94|374.54|377.01|374.61|376.94|374.54|0
1632222860000|2021-09-21 11:14:20|377.01|374.61|376.79|374.39|377.01|374.61|376.79|374.39|0
1632222880000|2021-09-21 11:14:40|376.64|374.24|376.79|374.39|376.79|374.39|376.64|374.24|0
1632222890000|2021-09-21 11:14:50|376.94|374.54|376.79|374.39|376.94|374.54|376.79|374.39|0
1632222900000|2021-09-21 11:15:00|376.94|374.54|376.94|374.54|377.01|374.61|376.71|374.31|0
1632222910000|2021-09-21 11:15:10|377.09|374.69|377.24|374.84|377.24|374.84|377.01|374.61|0
1632222930000|2021-09-21 11:15:30|377.09|374.69|377.24|374.84|377.24|374.84|377.09|374.69|0
1632222940000|2021-09-21 11:15:40|376.86|374.46|376.94|374.54|376.94|374.54|376.79|374.39|0
1632222950000|2021-09-21 11:15:50|376.86|374.46|376.79|374.39|376.86|374.46|376.79|374.39|0
1632222960000|2021-09-21 11:16:00|376.64|374.24|376.86|374.46|376.86|374.46|376.64|374.24|0
1632222970000|2021-09-21 11:16:10|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632222980000|2021-09-21 11:16:20|376.71|374.31|376.79|374.39|376.79|374.39|376.71|374.31|0
1632222990000|2021-09-21 11:16:30|376.64|374.24|376.79|374.39|376.79|374.39|376.64|374.24|0
1632223000000|2021-09-21 11:16:40|377.09|374.69|377.24|374.84|377.24|374.84|377.09|374.69|0
1632223010000|2021-09-21 11:16:50|377.38|374.98|377.31|374.91|377.38|374.98|377.31|374.91|0
1632223020000|2021-09-21 11:17:00|377.09|374.69|377.09|374.69|377.09|374.69|376.94|374.54|0
1632223030000|2021-09-21 11:17:10|377.24|374.84|377.09|374.69|377.24|374.84|376.94|374.54|0
1632223050000|2021-09-21 11:17:30|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1632223060000|2021-09-21 11:17:40|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1632223070000|2021-09-21 11:17:50|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1632223080000|2021-09-21 11:18:00|376.94|374.54|377.24|374.84|377.24|374.84|376.94|374.54|0
1632223090000|2021-09-21 11:18:10|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1632223100000|2021-09-21 11:18:20|377.24|374.84|376.94|374.54|377.24|374.84|376.94|374.54|0
1632223110000|2021-09-21 11:18:30|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1632223140000|2021-09-21 11:19:00|377.24|374.84|377.09|374.69|377.24|374.84|377.09|374.69|0
1632223170000|2021-09-21 11:19:30|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1632223180000|2021-09-21 11:19:40|377.38|374.98|377.09|374.69|377.38|374.98|377.09|374.69|0
1632223210000|2021-09-21 11:20:10|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1632223230000|2021-09-21 11:20:30|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223260000|2021-09-21 11:21:00|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1632223290000|2021-09-21 11:21:30|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223310000|2021-09-21 11:21:50|376.64|374.24|376.64|374.24|376.79|374.39|376.64|374.24|0
1632223320000|2021-09-21 11:22:00|376.79|374.39|376.64|374.24|376.79|374.39|376.64|374.24|0
1632223330000|2021-09-21 11:22:10|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223340000|2021-09-21 11:22:20|376.94|374.54|376.79|374.39|376.94|374.54|376.64|374.24|0
1632223360000|2021-09-21 11:22:40|376.86|374.46|376.94|374.54|376.94|374.54|376.86|374.46|0
1632223370000|2021-09-21 11:22:50|376.79|374.39|376.64|374.24|376.79|374.39|376.64|374.24|0
1632223380000|2021-09-21 11:23:00|376.79|374.39|376.49|374.09|376.79|374.39|376.49|374.09|0
1632223390000|2021-09-21 11:23:10|376.64|374.24|376.79|374.39|376.79|374.39|376.64|374.24|0
1632223400000|2021-09-21 11:23:20|376.71|374.31|376.64|374.24|376.71|374.31|376.64|374.24|0
1632223410000|2021-09-21 11:23:30|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223420000|2021-09-21 11:23:40|376.71|374.31|376.71|374.31|376.79|374.39|376.71|374.31|0
1632223430000|2021-09-21 11:23:50|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223440000|2021-09-21 11:24:00|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1632223450000|2021-09-21 11:24:10|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223470000|2021-09-21 11:24:30|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1632223490000|2021-09-21 11:24:50|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1632223500000|2021-09-21 11:25:00|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1632223510000|2021-09-21 11:25:10|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1632223530000|2021-09-21 11:25:30|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1632223540000|2021-09-21 11:25:40|377.08|374.68|377.23|374.83|377.23|374.83|377.08|374.68|0
1632223600000|2021-09-21 11:26:40|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1632223610000|2021-09-21 11:26:50|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1632223630000|2021-09-21 11:27:10|377.23|374.83|376.93|374.53|377.23|374.83|376.93|374.53|0
1632223650000|2021-09-21 11:27:30|376.79|374.39|376.93|374.53|376.93|374.53|376.79|374.39|0
1632223660000|2021-09-21 11:27:40|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223670000|2021-09-21 11:27:50|376.93|374.53|376.64|374.24|376.93|374.53|376.64|374.24|0
1632223680000|2021-09-21 11:28:00|376.79|374.39|376.64|374.24|376.79|374.39|376.64|374.24|0
1632223690000|2021-09-21 11:28:10|376.49|374.09|376.64|374.24|376.64|374.24|376.49|374.09|0
1632223700000|2021-09-21 11:28:20|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223710000|2021-09-21 11:28:30|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1632223730000|2021-09-21 11:28:50|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1632223740000|2021-09-21 11:29:00|376.56|374.16|376.49|374.09|376.56|374.16|376.49|374.09|0
1632223750000|2021-09-21 11:29:10|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223760000|2021-09-21 11:29:20|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1632223770000|2021-09-21 11:29:30|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1632223780000|2021-09-21 11:29:40|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1632223790000|2021-09-21 11:29:50|376.49|374.09|376.34|373.94|376.49|374.09|376.34|373.94|0
1632223800000|2021-09-21 11:30:00|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1632223810000|2021-09-21 11:30:10|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1632223820000|2021-09-21 11:30:20|376.49|374.09|376.64|374.24|376.64|374.24|376.49|374.09|0
1632223830000|2021-09-21 11:30:30|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632223840000|2021-09-21 11:30:40|376.78|374.38|376.78|374.38|376.78|374.38|376.64|374.24|0
1632223860000|2021-09-21 11:31:00|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1632223870000|2021-09-21 11:31:10|376.78|374.38|376.93|374.53|376.93|374.53|376.78|374.38|0
1632223900000|2021-09-21 11:31:40|376.78|374.38|376.78|374.38|376.93|374.53|376.78|374.38|0
1632223910000|2021-09-21 11:31:50|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1632223920000|2021-09-21 11:32:00|376.78|374.38|376.86|374.46|376.86|374.46|376.78|374.38|0
1632223930000|2021-09-21 11:32:10|376.93|374.53|376.64|374.24|376.93|374.53|376.64|374.24|0
1632223940000|2021-09-21 11:32:20|376.49|374.09|376.64|374.24|376.64|374.24|376.49|374.09|0
1632223960000|2021-09-21 11:32:40|376.49|374.09|376.78|374.38|376.78|374.38|376.49|374.09|0
1632223970000|2021-09-21 11:32:50|376.64|374.24|376.64|374.24|376.78|374.38|376.64|374.24|0
1632223980000|2021-09-21 11:33:00|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1632223990000|2021-09-21 11:33:10|376.64|374.24|376.78|374.38|376.78|374.38|376.64|374.24|0
1632224000000|2021-09-21 11:33:20|376.86|374.46|376.78|374.38|376.93|374.53|376.78|374.38|0
1632224010000|2021-09-21 11:33:30|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1632224030000|2021-09-21 11:33:50|376.49|374.09|376.49|374.09|376.49|374.09|376.34|373.94|0
1632224050000|2021-09-21 11:34:10|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1632224060000|2021-09-21 11:34:20|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1632224070000|2021-09-21 11:34:30|376.34|373.94|376.19|373.79|376.34|373.94|376.19|373.79|0
1632224080000|2021-09-21 11:34:40|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1632224090000|2021-09-21 11:34:50|376.19|373.79|376.34|373.94|376.34|373.94|376.19|373.79|0
1632224100000|2021-09-21 11:35:00|376.41|374.01|376.49|374.09|376.49|374.09|376.41|374.01|0
1632224110000|2021-09-21 11:35:10|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1632224120000|2021-09-21 11:35:20|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1632224130000|2021-09-21 11:35:30|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1632224160000|2021-09-21 11:36:00|375.89|373.49|376.04|373.64|376.04|373.64|375.89|373.49|0
1632224180000|2021-09-21 11:36:20|375.96|373.56|375.89|373.49|375.96|373.56|375.89|373.49|0
1632224200000|2021-09-21 11:36:40|375.74|373.34|375.45|373.05|375.74|373.34|375.45|373.05|0
1632224210000|2021-09-21 11:36:50|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1632224220000|2021-09-21 11:37:00|375.15|372.75|375|372.6|375.15|372.75|375|372.6|0
1632224230000|2021-09-21 11:37:10|374.86|372.46|374.56|372.16|374.86|372.46|374.56|372.16|0
1632224240000|2021-09-21 11:37:20|374.41|372.01|374.26|371.86|374.41|372.01|374.26|371.86|0
1632224250000|2021-09-21 11:37:30|374.41|372.01|374.19|371.79|374.41|372.01|374.19|371.79|0
1632224260000|2021-09-21 11:37:40|374.26|371.86|374.12|371.72|374.41|372.01|374.12|371.72|0
1632224270000|2021-09-21 11:37:50|373.97|371.57|373.82|371.42|374.12|371.72|373.82|371.42|0
1632224280000|2021-09-21 11:38:00|373.97|371.57|373.97|371.57|373.97|371.57|373.82|371.42|0
1632224290000|2021-09-21 11:38:10|374.12|371.72|374.04|371.64|374.12|371.72|373.97|371.57|0
1632224300000|2021-09-21 11:38:20|374.12|371.72|374.56|372.16|374.56|372.16|374.12|371.72|0
1632224310000|2021-09-21 11:38:30|374.12|371.72|374.11|371.71|374.12|371.72|374.11|371.71|0
1632224320000|2021-09-21 11:38:40|374.19|371.79|374.19|371.79|374.26|371.86|374.19|371.79|0
1632224330000|2021-09-21 11:38:50|374.26|371.86|374.11|371.71|374.26|371.86|374.11|371.71|0
1632224350000|2021-09-21 11:39:10|373.82|371.42|373.97|371.57|373.97|371.57|373.82|371.42|0
1632224360000|2021-09-21 11:39:20|373.82|371.42|373.82|371.42|373.82|371.42|373.67|371.27|0
1632224370000|2021-09-21 11:39:30|373.52|371.12|373.23|370.83|373.52|371.12|373.23|370.83|0
1632224380000|2021-09-21 11:39:40|373.38|370.98|373.08|370.68|373.38|370.98|373.08|370.68|0
1632224390000|2021-09-21 11:39:50|372.93|370.53|373.08|370.68|373.08|370.68|372.93|370.53|0
1632224400000|2021-09-21 11:40:00|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1632224410000|2021-09-21 11:40:10|373.38|370.98|374.11|371.71|374.11|371.71|373.38|370.98|0
1632224420000|2021-09-21 11:40:20|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1632224430000|2021-09-21 11:40:30|374.33|371.93|374.26|371.86|374.33|371.93|374.26|371.86|0
1632224440000|2021-09-21 11:40:40|374.41|372.01|373.97|371.57|374.41|372.01|373.97|371.57|0
1632224450000|2021-09-21 11:40:50|374.11|371.71|373.97|371.57|374.26|371.86|373.97|371.57|0
1632224460000|2021-09-21 11:41:00|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1632224470000|2021-09-21 11:41:10|374.26|371.86|374.41|372.01|374.41|372.01|374.26|371.86|0
1632224490000|2021-09-21 11:41:30|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1632224500000|2021-09-21 11:41:40|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1632224510000|2021-09-21 11:41:50|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1632224520000|2021-09-21 11:42:00|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1632224540000|2021-09-21 11:42:20|374.56|372.16|374.41|372.01|374.56|372.16|374.41|372.01|0
1632224550000|2021-09-21 11:42:30|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1632224560000|2021-09-21 11:42:40|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1632224580000|2021-09-21 11:43:00|374.85|372.45|375|372.6|375|372.6|374.85|372.45|0
1632224590000|2021-09-21 11:43:10|374.85|372.45|374.85|372.45|374.85|372.45|374.85|372.45|0
1632224600000|2021-09-21 11:43:20|374.78|372.38|374.7|372.3|374.85|372.45|374.7|372.3|0
1632224610000|2021-09-21 11:43:30|374.85|372.45|374.85|372.45|374.85|372.45|374.85|372.45|0
1632224620000|2021-09-21 11:43:40|374.92|372.52|375|372.6|375|372.6|374.92|372.52|0
1632224630000|2021-09-21 11:43:50|375.15|372.75|375|372.6|375.15|372.75|375|372.6|0
1632224640000|2021-09-21 11:44:00|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1632224650000|2021-09-21 11:44:10|375|372.6|375|372.6|375|372.6|375|372.6|0
1632224660000|2021-09-21 11:44:20|375.15|372.75|375.15|372.75|375.15|372.75|375|372.6|0
1632224670000|2021-09-21 11:44:30|375.22|372.82|375.15|372.75|375.22|372.82|375.15|372.75|0
1632224680000|2021-09-21 11:44:40|375|372.6|374.7|372.3|375|372.6|374.7|372.3|0
1632224690000|2021-09-21 11:44:50|374.85|372.45|374.85|372.45|375|372.6|374.85|372.45|0
1632224700000|2021-09-21 11:45:00|375|372.6|375|372.6|375|372.6|375|372.6|0
1632224710000|2021-09-21 11:45:10|375.07|372.67|374.85|372.45|375.07|372.67|374.85|372.45|0
1632224720000|2021-09-21 11:45:20|375|372.6|374.92|372.52|375|372.6|374.92|372.52|0
1632224730000|2021-09-21 11:45:30|375|372.6|375.15|372.75|375.15|372.75|375|372.6|0
1632224740000|2021-09-21 11:45:40|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1632224750000|2021-09-21 11:45:50|375.15|372.75|375|372.6|375.15|372.75|375|372.6|0
1632224760000|2021-09-21 11:46:00|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1632224770000|2021-09-21 11:46:10|375.3|372.9|375.44|373.04|375.44|373.04|375.3|372.9|0
1632224780000|2021-09-21 11:46:20|375.59|373.19|375.89|373.49|375.89|373.49|375.59|373.19|0
1632224790000|2021-09-21 11:46:30|375.74|373.34|375.74|373.34|375.89|373.49|375.74|373.34|0
1632224800000|2021-09-21 11:46:40|375.89|373.49|376.19|373.79|376.19|373.79|375.89|373.49|0
1632224810000|2021-09-21 11:46:50|376.33|373.93|376.33|373.93|376.33|373.93|376.33|373.93|0
1632224820000|2021-09-21 11:47:00|376.48|374.08|376.48|374.08|376.48|374.08|376.4|374|0
1632224830000|2021-09-21 11:47:10|376.33|373.93|376.04|373.64|376.33|373.93|376.04|373.64|0
1632224840000|2021-09-21 11:47:20|375.89|373.49|375.89|373.49|375.89|373.49|375.81|373.41|0
1632224850000|2021-09-21 11:47:30|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1632224860000|2021-09-21 11:47:40|375.81|373.41|375.74|373.34|375.81|373.41|375.74|373.34|0
1632224890000|2021-09-21 11:48:10|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1632224910000|2021-09-21 11:48:30|375.51|373.11|375.74|373.34|375.74|373.34|375.51|373.11|0
1632224930000|2021-09-21 11:48:50|375.81|373.41|375.74|373.34|375.81|373.41|375.74|373.34|0
1632224950000|2021-09-21 11:49:10|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1632224960000|2021-09-21 11:49:20|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1632224970000|2021-09-21 11:49:30|375.59|373.19|375.51|373.11|375.59|373.19|375.51|373.11|0
1632224980000|2021-09-21 11:49:40|375.59|373.19|375.29|372.89|375.59|373.19|375.29|372.89|0
1632224990000|2021-09-21 11:49:50|375.44|373.04|375.29|372.89|375.44|373.04|375.29|372.89|0
1632225000000|2021-09-21 11:50:00|375|372.6|375|372.6|375|372.6|375|372.6|0
1632225010000|2021-09-21 11:50:10|374.85|372.45|375.07|372.67|375.07|372.67|374.85|372.45|0
1632225020000|2021-09-21 11:50:20|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1632225030000|2021-09-21 11:50:30|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1632225050000|2021-09-21 11:50:50|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1632225060000|2021-09-21 11:51:00|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1632225070000|2021-09-21 11:51:10|375|372.6|375.15|372.75|375.15|372.75|375|372.6|0
1632225080000|2021-09-21 11:51:20|375|372.6|375.15|372.75|375.15|372.75|375|372.6|0
1632225090000|2021-09-21 11:51:30|375.29|372.89|375|372.6|375.29|372.89|375|372.6|0
1632225100000|2021-09-21 11:51:40|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1632225110000|2021-09-21 11:51:50|375|372.6|375|372.6|375|372.6|375|372.6|0
1632225120000|2021-09-21 11:52:00|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1632225130000|2021-09-21 11:52:10|375.22|372.82|375.15|372.75|375.22|372.82|375.15|372.75|0
1632225140000|2021-09-21 11:52:20|375.22|372.82|375.15|372.75|375.22|372.82|375|372.6|0
1632225150000|2021-09-21 11:52:30|375|372.6|375|372.6|375|372.6|375|372.6|0
1632225160000|2021-09-21 11:52:40|375.29|372.89|375.29|372.89|375.29|372.89|375.22|372.82|0
1632225170000|2021-09-21 11:52:50|375|372.6|374.85|372.45|375|372.6|374.85|372.45|0
1632225180000|2021-09-21 11:53:00|375|372.6|375|372.6|375|372.6|375|372.6|0
1632225190000|2021-09-21 11:53:10|374.85|372.45|375|372.6|375|372.6|374.85|372.45|0
1632225210000|2021-09-21 11:53:30|375.14|372.74|375.29|372.89|375.29|372.89|375.14|372.74|0
1632225220000|2021-09-21 11:53:40|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1632225230000|2021-09-21 11:53:50|374.7|372.3|374.55|372.15|374.7|372.3|374.55|372.15|0
1632225240000|2021-09-21 11:54:00|374.7|372.3|374.85|372.45|374.85|372.45|374.7|372.3|0
1632225250000|2021-09-21 11:54:10|374.77|372.37|374.85|372.45|374.85|372.45|374.77|372.37|0
1632225260000|2021-09-21 11:54:20|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1632225270000|2021-09-21 11:54:30|374.85|372.45|374.85|372.45|374.85|372.45|374.85|372.45|0
1632225280000|2021-09-21 11:54:40|374.92|372.52|375.07|372.67|375.07|372.67|374.92|372.52|0
1632225290000|2021-09-21 11:54:50|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1632225300000|2021-09-21 11:55:00|375.29|372.89|375.29|372.89|375.66|373.26|375.29|372.89|0
1632225320000|2021-09-21 11:55:20|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1632225340000|2021-09-21 11:55:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1632225350000|2021-09-21 11:55:50|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1632225360000|2021-09-21 11:56:00|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1632225400000|2021-09-21 11:56:40|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1632225410000|2021-09-21 11:56:50|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1632225420000|2021-09-21 11:57:00|375.51|373.11|375.59|373.19|375.59|373.19|375.44|373.04|0
1632225430000|2021-09-21 11:57:10|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1632225440000|2021-09-21 11:57:20|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1632225450000|2021-09-21 11:57:30|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1632225460000|2021-09-21 11:57:40|375.44|373.04|375.74|373.34|375.74|373.34|375.44|373.04|0
1632225490000|2021-09-21 11:58:10|375.44|373.04|375.59|373.19|375.59|373.19|375.44|373.04|0
1632225510000|2021-09-21 11:58:30|375.66|373.26|375.59|373.19|375.66|373.26|375.59|373.19|0
1632225520000|2021-09-21 11:58:40|375.44|373.04|375.44|373.04|375.59|373.19|375.44|373.04|0
1632225530000|2021-09-21 11:58:50|375.59|373.19|375.44|373.04|375.59|373.19|375.29|372.89|0
1632225540000|2021-09-21 11:59:00|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1632225550000|2021-09-21 11:59:10|375.88|373.48|376.03|373.63|376.03|373.63|375.88|373.48|0
1632225560000|2021-09-21 11:59:20|375.88|373.48|375.88|373.48|376.03|373.63|375.88|373.48|0
1632225570000|2021-09-21 11:59:30|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1632225590000|2021-09-21 11:59:50|376.18|373.78|376.03|373.63|376.18|373.78|376.03|373.63|0
1632225600000|2021-09-21 12:00:00|376.18|373.78|376.03|373.63|376.18|373.78|376.03|373.63|0
1632225610000|2021-09-21 12:00:10|376.25|373.85|376.18|373.78|376.25|373.85|376.18|373.78|0
1632225620000|2021-09-21 12:00:20|376.33|373.93|376.33|373.93|376.33|373.93|376.33|373.93|0
1632225630000|2021-09-21 12:00:30|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1632225650000|2021-09-21 12:00:50|376.03|373.63|375.88|373.48|376.03|373.63|375.88|373.48|0
1632225660000|2021-09-21 12:01:00|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1632225670000|2021-09-21 12:01:10|376.03|373.63|375.88|373.48|376.03|373.63|375.88|373.48|0
1632225690000|2021-09-21 12:01:30|376.03|373.63|375.88|373.48|376.1|373.7|375.88|373.48|0
1632225710000|2021-09-21 12:01:50|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1632225720000|2021-09-21 12:02:00|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1632225730000|2021-09-21 12:02:10|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1632225740000|2021-09-21 12:02:20|375.66|373.26|375.44|373.04|375.66|373.26|375.44|373.04|0
1632225750000|2021-09-21 12:02:30|375.73|373.33|375.59|373.19|375.73|373.33|375.59|373.19|0
1632225790000|2021-09-21 12:03:10|375.73|373.33|375.44|373.04|375.73|373.33|375.44|373.04|0
1632225800000|2021-09-21 12:03:20|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1632225810000|2021-09-21 12:03:30|375.29|372.89|374.99|372.59|375.29|372.89|374.84|372.44|0
1632225820000|2021-09-21 12:03:40|374.4|372|374.55|372.15|374.55|372.15|374.4|372|0
1632225830000|2021-09-21 12:03:50|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1632225840000|2021-09-21 12:04:00|374.55|372.15|374.7|372.3|374.7|372.3|374.55|372.15|0
1632225850000|2021-09-21 12:04:10|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1632225860000|2021-09-21 12:04:20|374.7|372.3|374.84|372.44|374.84|372.44|374.7|372.3|0
1632225870000|2021-09-21 12:04:30|374.7|372.3|374.4|372|374.84|372.44|374.4|372|0
1632225880000|2021-09-21 12:04:40|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1632225890000|2021-09-21 12:04:50|374.99|372.59|375.14|372.74|375.29|372.89|374.99|372.59|0
1632225900000|2021-09-21 12:05:00|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1632225910000|2021-09-21 12:05:10|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1632225920000|2021-09-21 12:05:20|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1632225950000|2021-09-21 12:05:50|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1632225970000|2021-09-21 12:06:10|375.29|372.89|375.58|373.18|375.58|373.18|375.29|372.89|0
1632226000000|2021-09-21 12:06:40|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1632226010000|2021-09-21 12:06:50|376.03|373.63|376.62|374.22|376.62|374.22|376.03|373.63|0
1632226020000|2021-09-21 12:07:00|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1632226030000|2021-09-21 12:07:10|376.62|374.22|376.62|374.22|376.77|374.37|376.62|374.22|0
1632226040000|2021-09-21 12:07:20|376.77|374.37|377.07|374.67|377.07|374.67|376.77|374.37|0
1632226050000|2021-09-21 12:07:30|376.92|374.52|376.62|374.22|376.92|374.52|376.62|374.22|0
1632226060000|2021-09-21 12:07:40|376.92|374.52|376.62|374.22|376.92|374.52|376.62|374.22|0
1632226070000|2021-09-21 12:07:50|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1632226080000|2021-09-21 12:08:00|376.62|374.22|376.77|374.37|376.77|374.37|376.62|374.22|0
1632226090000|2021-09-21 12:08:10|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1632226100000|2021-09-21 12:08:20|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1632226110000|2021-09-21 12:08:30|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1632226120000|2021-09-21 12:08:40|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1632226140000|2021-09-21 12:09:00|376.62|374.22|376.77|374.37|376.77|374.37|376.62|374.22|0
1632226160000|2021-09-21 12:09:20|376.62|374.22|376.62|374.22|376.62|374.22|376.62|374.22|0
1632226170000|2021-09-21 12:09:30|376.77|374.37|376.77|374.37|376.77|374.37|376.69|374.29|0
1632226190000|2021-09-21 12:09:50|376.62|374.22|376.69|374.29|376.69|374.29|376.62|374.22|0
1632226200000|2021-09-21 12:10:00|376.32|373.92|376.18|373.78|376.32|373.92|376.18|373.78|0
1632226210000|2021-09-21 12:10:10|376.47|374.07|376.54|374.14|376.54|374.14|376.47|374.07|0
1632226220000|2021-09-21 12:10:20|376.62|374.22|376.47|374.07|376.62|374.22|376.4|374|0
1632226230000|2021-09-21 12:10:30|376.54|374.14|376.47|374.07|376.62|374.22|376.47|374.07|0
1632226240000|2021-09-21 12:10:40|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1632226250000|2021-09-21 12:10:50|376.47|374.07|376.62|374.22|376.62|374.22|376.47|374.07|0
1632226260000|2021-09-21 12:11:00|376.47|374.07|376.62|374.22|376.62|374.22|376.47|374.07|0
1632226270000|2021-09-21 12:11:10|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1632226280000|2021-09-21 12:11:20|376.47|374.07|376.62|374.22|376.62|374.22|376.47|374.07|0
1632226300000|2021-09-21 12:11:40|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1632226310000|2021-09-21 12:11:50|376.32|373.92|376.47|374.07|376.47|374.07|376.32|373.92|0
1632226320000|2021-09-21 12:12:00|376.54|374.14|376.62|374.22|376.62|374.22|376.47|374.07|0
1632226340000|2021-09-21 12:12:20|376.47|374.07|376.62|374.22|376.62|374.22|376.47|374.07|0
1632226360000|2021-09-21 12:12:40|376.47|374.07|376.62|374.22|376.62|374.22|376.47|374.07|0
1632226390000|2021-09-21 12:13:10|376.47|374.07|376.62|374.22|376.62|374.22|376.47|374.07|0
1632226440000|2021-09-21 12:14:00|376.03|373.63|373.07|370.67|376.03|373.63|373.07|370.67|0
1632226450000|2021-09-21 12:14:10|374.1|371.7|374.1|371.7|375.28|372.88|374.1|371.7|0
1632226460000|2021-09-21 12:14:20|373.95|371.55|373.51|371.11|374.25|371.85|373.51|371.11|0
1632226470000|2021-09-21 12:14:30|373.21|370.81|372.48|370.08|373.36|370.96|372.48|370.08|0
1632226480000|2021-09-21 12:14:40|372.18|369.78|371.74|369.34|372.18|369.78|371.3|368.9|0
1632226490000|2021-09-21 12:14:50|370.63|368.23|370.41|368.01|370.63|368.23|370.27|367.87|0
1632226500000|2021-09-21 12:15:00|370.92|368.52|372.62|370.22|372.62|370.22|370.92|368.52|0
1632226510000|2021-09-21 12:15:10|372.33|369.93|372.48|370.08|372.48|370.08|372.18|369.78|0
1632226520000|2021-09-21 12:15:20|372.92|370.52|373.07|370.67|373.66|371.26|372.92|370.52|0
1632226530000|2021-09-21 12:15:30|373.66|371.26|373.8|371.4|374.1|371.7|373.51|371.11|0
1632226540000|2021-09-21 12:15:40|373.36|370.96|373.07|370.67|373.36|370.96|373.07|370.67|0
1632226550000|2021-09-21 12:15:50|372.77|370.37|373.21|370.81|373.21|370.81|372.77|370.37|0
1632226560000|2021-09-21 12:16:00|372.92|370.52|371.89|369.49|372.92|370.52|371.89|369.49|0
1632226570000|2021-09-21 12:16:10|369.71|367.31|370.6|368.2|370.6|368.2|369.71|367.31|0
1632226580000|2021-09-21 12:16:20|370.45|368.05|370.6|368.2|370.6|368.2|370.45|368.05|0
1632226590000|2021-09-21 12:16:30|370.74|368.34|370.82|368.42|370.82|368.42|370.6|368.2|0
1632226600000|2021-09-21 12:16:40|370.74|368.34|374.96|372.56|375.11|372.71|370.74|368.34|0
1632226610000|2021-09-21 12:16:50|375.11|372.71|375.11|372.71|375.4|373|375.11|372.71|0
1632226620000|2021-09-21 12:17:00|375.03|372.63|374.59|372.19|375.03|372.63|374.59|372.19|0
1632226630000|2021-09-21 12:17:10|374.52|372.12|374.66|372.26|374.96|372.56|374.52|372.12|0
1632226640000|2021-09-21 12:17:20|375.11|372.71|375.99|373.59|375.99|373.59|375.11|372.71|0
1632226650000|2021-09-21 12:17:30|376.14|373.74|376.29|373.89|376.29|373.89|376.14|373.74|0
1632226660000|2021-09-21 12:17:40|376.58|374.18|377.03|374.63|377.03|374.63|376.58|374.18|0
1632226670000|2021-09-21 12:17:50|377.18|374.78|376.73|374.33|377.18|374.78|376.73|374.33|0
1632226680000|2021-09-21 12:18:00|376.88|374.48|376.36|373.96|376.88|374.48|376.36|373.96|0
1632226690000|2021-09-21 12:18:10|376.58|374.18|376.44|374.04|376.88|374.48|376.44|374.04|0
1632226700000|2021-09-21 12:18:20|376.73|374.33|376.58|374.18|376.73|374.33|376.58|374.18|0
1632226710000|2021-09-21 12:18:30|376.44|374.04|376.58|374.18|376.58|374.18|376.44|374.04|0
1632226720000|2021-09-21 12:18:40|376.14|373.74|375.84|373.44|376.14|373.74|375.84|373.44|0
1632226730000|2021-09-21 12:18:50|375.7|373.3|375.55|373.15|375.7|373.3|375.55|373.15|0
1632226740000|2021-09-21 12:19:00|375.84|373.44|375.25|372.85|375.84|373.44|375.25|372.85|0
1632226750000|2021-09-21 12:19:10|375.55|373.15|375.55|373.15|375.55|373.15|375.4|373|0
1632226760000|2021-09-21 12:19:20|375.7|373.3|375.99|373.59|375.99|373.59|375.55|373.15|0
1632226770000|2021-09-21 12:19:30|376.14|373.74|375.84|373.44|376.14|373.74|375.84|373.44|0
1632226780000|2021-09-21 12:19:40|376.14|373.74|375.99|373.59|376.14|373.74|375.99|373.59|0
1632226790000|2021-09-21 12:19:50|376.06|373.66|375.99|373.59|376.14|373.74|375.99|373.59|0
1632226800000|2021-09-21 12:20:00|376.29|373.89|377.03|374.63|377.03|374.63|376.29|373.89|0
1632226810000|2021-09-21 12:20:10|376.88|374.48|376.73|374.33|377.03|374.63|376.73|374.33|0
1632226820000|2021-09-21 12:20:20|376.88|374.48|376.58|374.18|376.88|374.48|376.58|374.18|0
1632226830000|2021-09-21 12:20:30|376.29|373.89|376.14|373.74|376.29|373.89|376.14|373.74|0
1632226840000|2021-09-21 12:20:40|376.36|373.96|376.58|374.18|376.58|374.18|376.14|373.74|0
1632226850000|2021-09-21 12:20:50|376.73|374.33|377.03|374.63|377.03|374.63|376.73|374.33|0
1632226860000|2021-09-21 12:21:00|376.58|374.18|375.84|373.44|376.58|374.18|375.7|373.3|0
1632226870000|2021-09-21 12:21:10|375.99|373.59|375.99|373.59|375.99|373.59|375.84|373.44|0
1632226880000|2021-09-21 12:21:20|376.14|373.74|376.44|374.04|376.44|374.04|376.14|373.74|0
1632226890000|2021-09-21 12:21:30|376.73|374.33|376.44|374.04|376.73|374.33|376.44|374.04|0
1632226900000|2021-09-21 12:21:40|376.43|374.03|376.43|374.03|376.65|374.25|376.43|374.03|0
1632226910000|2021-09-21 12:21:50|376.58|374.18|376.58|374.18|376.65|374.25|376.58|374.18|0
1632226920000|2021-09-21 12:22:00|376.43|374.03|375.99|373.59|376.43|374.03|375.99|373.59|0
1632226930000|2021-09-21 12:22:10|376.06|373.66|375.84|373.44|376.29|373.89|375.7|373.3|0
1632226940000|2021-09-21 12:22:20|375.7|373.3|375.84|373.44|375.99|373.59|375.7|373.3|0
1632226950000|2021-09-21 12:22:30|376.14|373.74|376.21|373.81|376.21|373.81|375.99|373.59|0
1632226960000|2021-09-21 12:22:40|376.29|373.89|375.99|373.59|376.29|373.89|375.99|373.59|0
1632226970000|2021-09-21 12:22:50|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1632226980000|2021-09-21 12:23:00|375.99|373.59|376.29|373.89|376.29|373.89|375.84|373.44|0
1632226990000|2021-09-21 12:23:10|376.58|374.18|376.88|374.48|376.88|374.48|376.58|374.18|0
1632227000000|2021-09-21 12:23:20|376.73|374.33|376.73|374.33|376.8|374.4|376.73|374.33|0
1632227010000|2021-09-21 12:23:30|376.88|374.48|376.14|373.74|376.88|374.48|376.14|373.74|0
1632227020000|2021-09-21 12:23:40|376.29|373.89|376.14|373.74|376.29|373.89|376.14|373.74|0
1632227030000|2021-09-21 12:23:50|375.84|373.44|375.4|373|375.84|373.44|375.4|373|0
1632227040000|2021-09-21 12:24:00|375.25|372.85|374.96|372.56|375.25|372.85|374.96|372.56|0
1632227050000|2021-09-21 12:24:10|374.81|372.41|374.96|372.56|374.96|372.56|374.81|372.41|0
1632227060000|2021-09-21 12:24:20|375.1|372.7|374.96|372.56|375.1|372.7|374.96|372.56|0
1632227070000|2021-09-21 12:24:30|375.1|372.7|375.1|372.7|375.1|372.7|375.1|372.7|0
1632227080000|2021-09-21 12:24:40|375.17|372.77|375.4|373|375.4|373|375.17|372.77|0
1632227090000|2021-09-21 12:24:50|375.25|372.85|375.69|373.29|375.69|373.29|375.1|372.7|0
1632227100000|2021-09-21 12:25:00|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1632227110000|2021-09-21 12:25:10|375.99|373.59|376.14|373.74|376.14|373.74|375.99|373.59|0
1632227120000|2021-09-21 12:25:20|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1632227130000|2021-09-21 12:25:30|376.43|374.03|376.29|373.89|376.58|374.18|376.29|373.89|0
1632227140000|2021-09-21 12:25:40|376.58|374.18|376.43|374.03|376.58|374.18|376.43|374.03|0
1632227150000|2021-09-21 12:25:50|376.5|374.1|376.21|373.81|376.5|374.1|376.21|373.81|0
1632227160000|2021-09-21 12:26:00|376.29|373.89|376.36|373.96|376.43|374.03|376.14|373.74|0
1632227170000|2021-09-21 12:26:10|376.29|373.89|376.29|373.89|376.58|374.18|376.29|373.89|0
1632227180000|2021-09-21 12:26:20|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1632227190000|2021-09-21 12:26:30|375.99|373.59|376.14|373.74|376.14|373.74|375.99|373.59|0
1632227200000|2021-09-21 12:26:40|375.99|373.59|376.14|373.74|376.14|373.74|375.99|373.59|0
1632227210000|2021-09-21 12:26:50|376.06|373.66|375.55|373.15|376.06|373.66|375.55|373.15|0
1632227220000|2021-09-21 12:27:00|375.69|373.29|375.4|373|375.69|373.29|375.4|373|0
1632227230000|2021-09-21 12:27:10|375.55|373.15|375.84|373.44|375.84|373.44|375.55|373.15|0
1632227240000|2021-09-21 12:27:20|375.69|373.29|375.25|372.85|375.69|373.29|375.25|372.85|0
1632227250000|2021-09-21 12:27:30|374.96|372.56|375.17|372.77|375.17|372.77|374.95|372.55|0
1632227260000|2021-09-21 12:27:40|374.95|372.55|374.95|372.55|375.25|372.85|374.95|372.55|0
1632227270000|2021-09-21 12:27:50|374.81|372.41|374.66|372.26|374.81|372.41|374.51|372.11|0
1632227280000|2021-09-21 12:28:00|374.51|372.11|374.81|372.41|374.81|372.41|374.51|372.11|0
1632227300000|2021-09-21 12:28:20|374.66|372.26|374.81|372.41|374.81|372.41|374.66|372.26|0
1632227310000|2021-09-21 12:28:30|374.95|372.55|375.1|372.7|375.1|372.7|374.95|372.55|0
1632227320000|2021-09-21 12:28:40|374.95|372.55|374.81|372.41|374.95|372.55|374.81|372.41|0
1632227330000|2021-09-21 12:28:50|374.58|372.18|374.66|372.26|374.66|372.26|374.58|372.18|0
1632227340000|2021-09-21 12:29:00|374.58|372.18|374.66|372.26|374.66|372.26|374.58|372.18|0
1632227350000|2021-09-21 12:29:10|374.81|372.41|374.81|372.41|374.88|372.48|374.81|372.41|0
1632227360000|2021-09-21 12:29:20|374.66|372.26|374.81|372.41|374.81|372.41|374.51|372.11|0
1632227370000|2021-09-21 12:29:30|374.73|372.33|374.81|372.41|374.81|372.41|374.66|372.26|0
1632227380000|2021-09-21 12:29:40|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1632227390000|2021-09-21 12:29:50|374.81|372.41|374.88|372.48|374.95|372.55|374.81|372.41|0
1632227400000|2021-09-21 12:30:00|374.73|372.33|374.66|372.26|374.73|372.33|374.58|372.18|0
1632227410000|2021-09-21 12:30:10|374.73|372.33|375.76|373.36|375.76|373.36|374.73|372.33|0
1632227420000|2021-09-21 12:30:20|375.69|373.29|375.99|373.59|375.99|373.59|375.69|373.29|0
1632227430000|2021-09-21 12:30:30|375.54|373.14|375.84|373.44|376.14|373.74|375.54|373.14|0
1632227440000|2021-09-21 12:30:40|376.21|373.81|375.54|373.14|376.21|373.81|375.54|373.14|0
1632227450000|2021-09-21 12:30:50|375.84|373.44|376.28|373.88|376.28|373.88|375.69|373.29|0
1632227460000|2021-09-21 12:31:00|376.14|373.74|376.43|374.03|376.43|374.03|376.14|373.74|0
1632227470000|2021-09-21 12:31:10|376.58|374.18|376.73|374.33|376.73|374.33|376.43|374.03|0
1632227480000|2021-09-21 12:31:20|376.43|374.03|376.58|374.18|376.73|374.33|376.43|374.03|0
1632227490000|2021-09-21 12:31:30|376.8|374.4|376.58|374.18|376.8|374.4|376.58|374.18|0
1632227500000|2021-09-21 12:31:40|376.35|373.95|376.43|374.03|376.43|374.03|376.28|373.88|0
1632227510000|2021-09-21 12:31:50|376.58|374.18|376.28|373.88|376.58|374.18|376.28|373.88|0
1632227520000|2021-09-21 12:32:00|376.43|374.03|375.61|373.21|376.43|374.03|375.61|373.21|0
1632227530000|2021-09-21 12:32:10|375.69|373.29|375.54|373.14|375.69|373.29|375.54|373.14|0
1632227540000|2021-09-21 12:32:20|375.4|373|375.84|373.44|375.84|373.44|375.4|373|0
1632227550000|2021-09-21 12:32:30|375.99|373.59|375.84|373.44|376.13|373.73|375.84|373.44|0
1632227560000|2021-09-21 12:32:40|375.99|373.59|375.69|373.29|375.99|373.59|375.69|373.29|0
1632227570000|2021-09-21 12:32:50|375.54|373.14|375.4|373|375.61|373.21|375.4|373|0
1632227580000|2021-09-21 12:33:00|375.25|372.85|375.1|372.7|375.25|372.85|375.1|372.7|0
1632227590000|2021-09-21 12:33:10|375.25|372.85|375.1|372.7|375.25|372.85|374.95|372.55|0
1632227600000|2021-09-21 12:33:20|375.02|372.62|375.25|372.85|375.25|372.85|375.02|372.62|0
1632227610000|2021-09-21 12:33:30|375.4|373|375.1|372.7|375.4|373|375.1|372.7|0
1632227620000|2021-09-21 12:33:40|375.02|372.62|375.1|372.7|375.1|372.7|375.02|372.62|0
1632227630000|2021-09-21 12:33:50|375.4|373|375.17|372.77|375.4|373|375.1|372.7|0
1632227640000|2021-09-21 12:34:00|375.25|372.85|375.54|373.14|375.54|373.14|375.1|372.7|0
1632227650000|2021-09-21 12:34:10|375.84|373.44|375.4|373|375.84|373.44|375.4|373|0
1632227660000|2021-09-21 12:34:20|375.47|373.07|375.69|373.29|375.69|373.29|375.47|373.07|0
1632227670000|2021-09-21 12:34:30|375.84|373.44|375.99|373.59|375.99|373.59|375.84|373.44|0
1632227680000|2021-09-21 12:34:40|375.84|373.44|375.99|373.59|375.99|373.59|375.84|373.44|0
1632227690000|2021-09-21 12:34:50|375.84|373.44|375.99|373.59|375.99|373.59|375.84|373.44|0
1632227700000|2021-09-21 12:35:00|376.06|373.66|376.35|373.95|376.43|374.03|375.99|373.59|0
1632227710000|2021-09-21 12:35:10|376.43|374.03|376.58|374.18|376.58|374.18|376.28|373.88|0
1632227720000|2021-09-21 12:35:20|376.73|374.33|376.28|373.88|376.73|374.33|376.28|373.88|0
1632227730000|2021-09-21 12:35:30|376.13|373.73|376.13|373.73|376.28|373.88|376.13|373.73|0
1632227740000|2021-09-21 12:35:40|375.99|373.59|375.84|373.44|375.99|373.59|375.54|373.14|0
1632227750000|2021-09-21 12:35:50|375.99|373.59|375.69|373.29|375.99|373.59|375.61|373.21|0
1632227760000|2021-09-21 12:36:00|375.54|373.14|375.69|373.29|375.69|373.29|375.25|372.85|0
1632227770000|2021-09-21 12:36:10|375.54|373.14|375.39|372.99|375.54|373.14|375.39|372.99|0
1632227780000|2021-09-21 12:36:20|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1632227790000|2021-09-21 12:36:30|375.54|373.14|375.69|373.29|375.84|373.44|375.54|373.14|0
1632227800000|2021-09-21 12:36:40|375.84|373.44|375.99|373.59|375.99|373.59|375.84|373.44|0
1632227810000|2021-09-21 12:36:50|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1632227820000|2021-09-21 12:37:00|376.28|373.88|376.5|374.1|376.5|374.1|376.28|373.88|0
1632227830000|2021-09-21 12:37:10|376.43|374.03|376.58|374.18|376.58|374.18|376.43|374.03|0
1632227840000|2021-09-21 12:37:20|376.43|374.03|376.72|374.32|376.72|374.32|376.43|374.03|0
1632227850000|2021-09-21 12:37:30|376.58|374.18|376.72|374.32|376.72|374.32|376.58|374.18|0
1632227860000|2021-09-21 12:37:40|376.58|374.18|377.02|374.62|377.02|374.62|376.58|374.18|0
1632227870000|2021-09-21 12:37:50|376.87|374.47|376.72|374.32|376.87|374.47|376.72|374.32|0
1632227880000|2021-09-21 12:38:00|377.02|374.62|376.87|374.47|377.02|374.62|376.87|374.47|0
1632227890000|2021-09-21 12:38:10|376.72|374.32|376.8|374.4|376.87|374.47|376.72|374.32|0
1632227900000|2021-09-21 12:38:20|376.87|374.47|376.87|374.47|376.87|374.47|376.72|374.32|0
1632227910000|2021-09-21 12:38:30|377.02|374.62|376.87|374.47|377.02|374.62|376.87|374.47|0
1632227920000|2021-09-21 12:38:40|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1632227930000|2021-09-21 12:38:50|376.58|374.18|376.94|374.54|376.94|374.54|376.58|374.18|0
1632227940000|2021-09-21 12:39:00|376.87|374.47|376.87|374.47|376.87|374.47|376.79|374.39|0
1632227950000|2021-09-21 12:39:10|376.72|374.32|376.43|374.03|376.87|374.47|376.43|374.03|0
1632227960000|2021-09-21 12:39:20|376.58|374.18|376.72|374.32|376.72|374.32|376.58|374.18|0
1632227970000|2021-09-21 12:39:30|376.58|374.18|376.58|374.18|376.58|374.18|376.5|374.1|0
1632227980000|2021-09-21 12:39:40|376.65|374.25|376.79|374.39|376.87|374.47|376.65|374.25|0
1632227990000|2021-09-21 12:39:50|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1632228000000|2021-09-21 12:40:00|376.58|374.18|376.43|374.03|376.58|374.18|376.43|374.03|0
1632228010000|2021-09-21 12:40:10|376.58|374.18|376.43|374.03|376.58|374.18|376.43|374.03|0
1632228020000|2021-09-21 12:40:20|376.58|374.18|376.72|374.32|376.72|374.32|376.58|374.18|0
1632228030000|2021-09-21 12:40:30|376.58|374.18|376.43|374.03|376.58|374.18|376.43|374.03|0
1632228040000|2021-09-21 12:40:40|376.58|374.18|376.72|374.32|376.72|374.32|376.58|374.18|0
1632228050000|2021-09-21 12:40:50|376.87|374.47|376.72|374.32|376.87|374.47|376.72|374.32|0
1632228060000|2021-09-21 12:41:00|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1632228070000|2021-09-21 12:41:10|376.58|374.18|376.58|374.18|376.58|374.18|376.5|374.1|0
1632228080000|2021-09-21 12:41:20|376.72|374.32|376.87|374.47|376.87|374.47|376.72|374.32|0
1632228090000|2021-09-21 12:41:30|376.72|374.32|376.72|374.32|376.72|374.32|376.57|374.17|0
1632228100000|2021-09-21 12:41:40|376.94|374.54|376.72|374.32|376.94|374.54|376.72|374.32|0
1632228110000|2021-09-21 12:41:50|376.87|374.47|376.87|374.47|377.02|374.62|376.87|374.47|0
1632228120000|2021-09-21 12:42:00|376.72|374.32|377.02|374.62|377.02|374.62|376.72|374.32|0
1632228130000|2021-09-21 12:42:10|376.72|374.32|376.87|374.47|376.87|374.47|376.72|374.32|0
1632228140000|2021-09-21 12:42:20|376.72|374.32|375.84|373.44|376.72|374.32|375.84|373.44|0
1632228150000|2021-09-21 12:42:30|375.98|373.58|376.13|373.73|376.13|373.73|375.91|373.51|0
1632228160000|2021-09-21 12:42:40|375.69|373.29|375.39|372.99|375.69|373.29|375.39|372.99|0
1632228170000|2021-09-21 12:42:50|375.54|373.14|375.54|373.14|375.61|373.21|375.54|373.14|0
1632228180000|2021-09-21 12:43:00|375.39|372.99|375.54|373.14|375.69|373.29|375.39|372.99|0
1632228190000|2021-09-21 12:43:10|375.39|372.99|375.54|373.14|375.54|373.14|375.39|372.99|0
1632228200000|2021-09-21 12:43:20|375.61|373.21|375.54|373.14|375.61|373.21|375.54|373.14|0
1632228210000|2021-09-21 12:43:30|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1632228220000|2021-09-21 12:43:40|375.83|373.43|375.98|373.58|375.98|373.58|375.83|373.43|0
1632228230000|2021-09-21 12:43:50|375.83|373.43|375.98|373.58|376.28|373.88|375.83|373.43|0
1632228240000|2021-09-21 12:44:00|376.13|373.73|376.28|373.88|376.28|373.88|376.13|373.73|0
1632228250000|2021-09-21 12:44:10|376.43|374.03|376.57|374.17|376.57|374.17|376.43|374.03|0
1632228260000|2021-09-21 12:44:20|376.43|374.03|376.57|374.17|376.72|374.32|376.43|374.03|0
1632228270000|2021-09-21 12:44:30|376.72|374.32|376.72|374.32|376.72|374.32|376.57|374.17|0
1632228280000|2021-09-21 12:44:40|376.87|374.47|376.43|374.03|376.87|374.47|376.43|374.03|0
1632228290000|2021-09-21 12:44:50|376.57|374.17|376.64|374.24|376.64|374.24|376.57|374.17|0
1632228300000|2021-09-21 12:45:00|376.72|374.32|376.64|374.24|376.87|374.47|376.57|374.17|0
1632228310000|2021-09-21 12:45:10|376.87|374.47|376.87|374.47|376.87|374.47|376.72|374.32|0
1632228320000|2021-09-21 12:45:20|376.57|374.17|376.57|374.17|376.57|374.17|376.43|374.03|0
1632228330000|2021-09-21 12:45:30|376.72|374.32|376.94|374.54|376.94|374.54|376.72|374.32|0
1632228340000|2021-09-21 12:45:40|376.87|374.47|376.72|374.32|376.87|374.47|376.72|374.32|0
1632228350000|2021-09-21 12:45:50|376.87|374.47|376.72|374.32|376.87|374.47|376.72|374.32|0
1632228360000|2021-09-21 12:46:00|376.57|374.17|376.57|374.17|376.57|374.17|376.57|374.17|0
1632228370000|2021-09-21 12:46:10|376.72|374.32|376.57|374.17|376.72|374.32|376.57|374.17|0
1632228380000|2021-09-21 12:46:20|376.72|374.32|376.57|374.17|376.72|374.32|376.57|374.17|0
1632228390000|2021-09-21 12:46:30|376.5|374.1|376.57|374.17|376.57|374.17|376.5|374.1|0
1632228400000|2021-09-21 12:46:40|376.72|374.32|376.57|374.17|376.72|374.32|376.42|374.02|0
1632228410000|2021-09-21 12:46:50|376.42|374.02|376.13|373.73|376.42|374.02|376.13|373.73|0
1632228420000|2021-09-21 12:47:00|376.28|373.88|375.83|373.43|376.28|373.88|375.83|373.43|0
1632228430000|2021-09-21 12:47:10|375.98|373.58|376.13|373.73|376.2|373.8|375.98|373.58|0
1632228440000|2021-09-21 12:47:20|376.28|373.88|375.98|373.58|376.28|373.88|375.98|373.58|0
1632228450000|2021-09-21 12:47:30|375.9|373.5|375.98|373.58|375.98|373.58|375.9|373.5|0
1632228460000|2021-09-21 12:47:40|376.13|373.73|375.98|373.58|376.13|373.73|375.98|373.58|0
1632228470000|2021-09-21 12:47:50|376.28|373.88|376.28|373.88|376.28|373.88|376.28|373.88|0
1632228480000|2021-09-21 12:48:00|376.42|374.02|376.42|374.02|376.5|374.1|376.42|374.02|0
1632228490000|2021-09-21 12:48:10|376.5|374.1|376.72|374.32|376.72|374.32|376.5|374.1|0
1632228500000|2021-09-21 12:48:20|376.87|374.47|376.72|374.32|376.87|374.47|376.72|374.32|0
1632228510000|2021-09-21 12:48:30|376.87|374.47|377.02|374.62|377.02|374.62|376.87|374.47|0
1632228520000|2021-09-21 12:48:40|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1632228550000|2021-09-21 12:49:10|377.02|374.62|377.02|374.62|377.16|374.76|377.02|374.62|0
1632228560000|2021-09-21 12:49:20|376.87|374.47|377.02|374.62|377.02|374.62|376.87|374.47|0
1632228570000|2021-09-21 12:49:30|376.87|374.47|376.94|374.54|376.94|374.54|376.87|374.47|0
1632228580000|2021-09-21 12:49:40|377.16|374.76|377.16|374.76|377.16|374.76|377.02|374.62|0
1632228590000|2021-09-21 12:49:50|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1632228600000|2021-09-21 12:50:00|377.16|374.76|377.02|374.62|377.16|374.76|377.02|374.62|0
1632228610000|2021-09-21 12:50:10|377.16|374.76|377.02|374.62|377.16|374.76|377.02|374.62|0
1632228620000|2021-09-21 12:50:20|376.94|374.54|376.72|374.32|376.94|374.54|376.72|374.32|0
1632228630000|2021-09-21 12:50:30|377.02|374.62|377.16|374.76|377.16|374.76|376.87|374.47|0
1632228650000|2021-09-21 12:50:50|377.02|374.62|377.16|374.76|377.16|374.76|377.02|374.62|0
1632228660000|2021-09-21 12:51:00|377.02|374.62|376.87|374.47|377.02|374.62|376.87|374.47|0
1632228670000|2021-09-21 12:51:10|377.01|374.61|377.01|374.61|377.16|374.76|377.01|374.61|0
1632228680000|2021-09-21 12:51:20|376.87|374.47|377.01|374.61|377.01|374.61|376.87|374.47|0
1632228690000|2021-09-21 12:51:30|376.87|374.47|377.01|374.61|377.01|374.61|376.87|374.47|0
1632228700000|2021-09-21 12:51:40|376.87|374.47|377.01|374.61|377.01|374.61|376.87|374.47|0
1632228710000|2021-09-21 12:51:50|376.87|374.47|377.01|374.61|377.01|374.61|376.87|374.47|0
1632228720000|2021-09-21 12:52:00|376.57|374.17|376.72|374.32|376.72|374.32|376.57|374.17|0
1632228730000|2021-09-21 12:52:10|376.57|374.17|376.72|374.32|376.72|374.32|376.42|374.02|0
1632228740000|2021-09-21 12:52:20|376.57|374.17|376.42|374.02|376.57|374.17|376.42|374.02|0
1632228750000|2021-09-21 12:52:30|376.27|373.87|376.42|374.02|376.42|374.02|376.27|373.87|0
1632228760000|2021-09-21 12:52:40|376.27|373.87|376.13|373.73|376.27|373.87|376.13|373.73|0
1632228770000|2021-09-21 12:52:50|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1632228780000|2021-09-21 12:53:00|375.83|373.43|375.68|373.28|375.83|373.43|375.68|373.28|0
1632228790000|2021-09-21 12:53:10|375.24|372.84|374.94|372.54|375.39|372.99|374.94|372.54|0
1632228800000|2021-09-21 12:53:20|375.24|372.84|374.94|372.54|375.24|372.84|374.94|372.54|0
1632228810000|2021-09-21 12:53:30|375.09|372.69|374.94|372.54|375.09|372.69|374.94|372.54|0
1632228820000|2021-09-21 12:53:40|374.8|372.4|374.8|372.4|374.8|372.4|374.8|372.4|0
1632228830000|2021-09-21 12:53:50|374.94|372.54|374.87|372.47|374.94|372.54|374.87|372.47|0
1632228840000|2021-09-21 12:54:00|374.8|372.4|374.8|372.4|374.87|372.47|374.8|372.4|0
1632228850000|2021-09-21 12:54:10|374.87|372.47|374.35|371.95|374.87|372.47|374.35|371.95|0
1632228860000|2021-09-21 12:54:20|374.21|371.81|374.21|371.81|374.21|371.81|374.06|371.66|0
1632228870000|2021-09-21 12:54:30|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1632228880000|2021-09-21 12:54:40|373.91|371.51|373.47|371.07|373.91|371.51|373.47|371.07|0
1632228890000|2021-09-21 12:54:50|373.62|371.22|373.76|371.36|373.76|371.36|373.62|371.22|0
1632228900000|2021-09-21 12:55:00|373.91|371.51|373.62|371.22|373.91|371.51|373.62|371.22|0
1632228910000|2021-09-21 12:55:10|373.47|371.07|373.54|371.14|373.54|371.14|373.39|370.99|0
1632228920000|2021-09-21 12:55:20|373.32|370.92|373.76|371.36|373.76|371.36|373.32|370.92|0
1632228930000|2021-09-21 12:55:30|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1632228940000|2021-09-21 12:55:40|373.62|371.22|373.76|371.36|373.76|371.36|373.62|371.22|0
1632228950000|2021-09-21 12:55:50|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1632228960000|2021-09-21 12:56:00|373.98|371.58|374.06|371.66|374.06|371.66|373.98|371.58|0
1632228970000|2021-09-21 12:56:10|373.76|371.36|373.91|371.51|373.91|371.51|373.76|371.36|0
1632228980000|2021-09-21 12:56:20|373.62|371.22|373.76|371.36|373.76|371.36|373.62|371.22|0
1632229000000|2021-09-21 12:56:40|374.06|371.66|374.21|371.81|374.21|371.81|374.06|371.66|0
1632229010000|2021-09-21 12:56:50|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1632229020000|2021-09-21 12:57:00|374.13|371.73|374.06|371.66|374.21|371.81|374.06|371.66|0
1632229030000|2021-09-21 12:57:10|374.13|371.73|374.5|372.1|374.5|372.1|374.13|371.73|0
1632229040000|2021-09-21 12:57:20|374.21|371.81|374.35|371.95|374.35|371.95|374.21|371.81|0
1632229050000|2021-09-21 12:57:30|374.5|372.1|374.42|372.02|374.5|372.1|374.35|371.95|0
1632229060000|2021-09-21 12:57:40|374.35|371.95|374.21|371.81|374.35|371.95|374.06|371.66|0
1632229070000|2021-09-21 12:57:50|374.06|371.66|373.91|371.51|374.06|371.66|373.91|371.51|0
1632229080000|2021-09-21 12:58:00|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1632229090000|2021-09-21 12:58:10|373.91|371.51|373.76|371.36|374.06|371.66|373.76|371.36|0
1632229120000|2021-09-21 12:58:40|373.91|371.51|373.76|371.36|373.91|371.51|373.62|371.22|0
1632229130000|2021-09-21 12:58:50|373.47|371.07|373.47|371.07|373.47|371.07|373.47|371.07|0
1632229140000|2021-09-21 12:59:00|373.32|370.92|372.88|370.48|373.32|370.92|372.88|370.48|0
1632229150000|2021-09-21 12:59:10|373.03|370.63|373.17|370.77|373.17|370.77|373.03|370.63|0
1632229160000|2021-09-21 12:59:20|373.32|370.92|373.17|370.77|373.32|370.92|373.17|370.77|0
1632229170000|2021-09-21 12:59:30|373.03|370.63|373.03|370.63|373.03|370.63|373.03|370.63|0
1632229180000|2021-09-21 12:59:40|372.88|370.48|372.58|370.18|372.88|370.48|372.44|370.04|0
1632229190000|2021-09-21 12:59:50|372.29|369.89|371.85|369.45|372.29|369.89|371.85|369.45|0
1632229200000|2021-09-21 13:00:00|372.14|369.74|372.58|370.18|372.58|370.18|372.14|369.74|0
1632229210000|2021-09-21 13:00:10|372.88|370.48|372.73|370.33|373.17|370.77|372.73|370.33|0
1632229220000|2021-09-21 13:00:20|372.88|370.48|372|369.6|372.88|370.48|372|369.6|0
1632229230000|2021-09-21 13:00:30|371.85|369.45|371.41|369.01|372|369.6|371.41|369.01|0
1632229240000|2021-09-21 13:00:40|371.55|369.15|371.7|369.3|371.85|369.45|371.55|369.15|0
1632229250000|2021-09-21 13:00:50|371.55|369.15|371.41|369.01|371.55|369.15|371.41|369.01|0
1632229260000|2021-09-21 13:01:00|371.55|369.15|372|369.6|372|369.6|371.41|369.01|0
1632229270000|2021-09-21 13:01:10|372.14|369.74|372.14|369.74|372.14|369.74|372|369.6|0
1632229280000|2021-09-21 13:01:20|372|369.6|371.7|369.3|372|369.6|371.7|369.3|0
1632229290000|2021-09-21 13:01:30|371.85|369.45|372|369.6|372|369.6|371.85|369.45|0
1632229300000|2021-09-21 13:01:40|371.85|369.45|371.99|369.59|371.99|369.59|371.85|369.45|0
1632229310000|2021-09-21 13:01:50|371.85|369.45|371.26|368.86|371.85|369.45|371.26|368.86|0
1632229320000|2021-09-21 13:02:00|371.55|369.15|371.7|369.3|371.7|369.3|371.41|369.01|0
1632229330000|2021-09-21 13:02:10|371.85|369.45|371.99|369.59|371.99|369.59|371.85|369.45|0
1632229340000|2021-09-21 13:02:20|372.14|369.74|372.44|370.04|372.44|370.04|372.14|369.74|0
1632229350000|2021-09-21 13:02:30|372.58|370.18|372.73|370.33|372.73|370.33|372.58|370.18|0
1632229360000|2021-09-21 13:02:40|372.88|370.48|372.73|370.33|372.88|370.48|372.73|370.33|0
1632229370000|2021-09-21 13:02:50|373.02|370.62|373.02|370.62|373.02|370.62|372.88|370.48|0
1632229380000|2021-09-21 13:03:00|373.17|370.77|373.32|370.92|373.32|370.92|373.02|370.62|0
1632229390000|2021-09-21 13:03:10|373.17|370.77|372.88|370.48|373.17|370.77|372.88|370.48|0
1632229400000|2021-09-21 13:03:20|372.73|370.33|372.44|370.04|372.73|370.33|372.44|370.04|0
1632229410000|2021-09-21 13:03:30|372.58|370.18|372.58|370.18|372.58|370.18|372.58|370.18|0
1632229420000|2021-09-21 13:03:40|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1632229430000|2021-09-21 13:03:50|372.88|370.48|373.32|370.92|373.32|370.92|372.88|370.48|0
1632229440000|2021-09-21 13:04:00|372.88|370.48|372.58|370.18|372.88|370.48|372.58|370.18|0
1632229450000|2021-09-21 13:04:10|372.73|370.33|372.88|370.48|372.88|370.48|372.73|370.33|0
1632229460000|2021-09-21 13:04:20|373.17|370.77|373.32|370.92|373.32|370.92|373.17|370.77|0
1632229470000|2021-09-21 13:04:30|373.17|370.77|373.76|371.36|373.76|371.36|373.17|370.77|0
1632229480000|2021-09-21 13:04:40|373.91|371.51|373.91|371.51|374.05|371.65|373.91|371.51|0
1632229490000|2021-09-21 13:04:50|373.76|371.36|373.76|371.36|373.91|371.51|373.76|371.36|0
1632229500000|2021-09-21 13:05:00|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1632229510000|2021-09-21 13:05:10|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1632229530000|2021-09-21 13:05:30|373.76|371.36|374.05|371.65|374.05|371.65|373.76|371.36|0
1632229540000|2021-09-21 13:05:40|374.2|371.8|374.05|371.65|374.2|371.8|374.05|371.65|0
1632229550000|2021-09-21 13:05:50|374.13|371.73|373.76|371.36|374.13|371.73|373.76|371.36|0
1632229560000|2021-09-21 13:06:00|373.46|371.06|373.32|370.92|373.46|371.06|373.32|370.92|0
1632229570000|2021-09-21 13:06:10|373.46|371.06|373.54|371.14|373.54|371.14|373.46|371.06|0
1632229580000|2021-09-21 13:06:20|373.76|371.36|373.91|371.51|373.91|371.51|373.76|371.36|0
1632229590000|2021-09-21 13:06:30|373.76|371.36|373.02|370.62|373.76|371.36|373.02|370.62|0
1632229600000|2021-09-21 13:06:40|372.88|370.48|372.73|370.33|372.88|370.48|372.73|370.33|0
1632229610000|2021-09-21 13:06:50|372.58|370.18|372.14|369.74|372.58|370.18|372.14|369.74|0
1632229620000|2021-09-21 13:07:00|372.29|369.89|371.99|369.59|372.29|369.89|371.99|369.59|0
1632229630000|2021-09-21 13:07:10|372.14|369.74|372.29|369.89|372.29|369.89|371.99|369.59|0
1632229640000|2021-09-21 13:07:20|372.14|369.74|372.21|369.81|372.29|369.89|372.14|369.74|0
1632229650000|2021-09-21 13:07:30|372.29|369.89|371.99|369.59|372.29|369.89|371.85|369.45|0
1632229660000|2021-09-21 13:07:40|371.85|369.45|372.14|369.74|372.14|369.74|371.85|369.45|0
1632229670000|2021-09-21 13:07:50|372.29|369.89|372.14|369.74|372.29|369.89|372.14|369.74|0
1632229680000|2021-09-21 13:08:00|372.29|369.89|372.29|369.89|372.29|369.89|372.14|369.74|0
1632229690000|2021-09-21 13:08:10|372.14|369.74|372.14|369.74|372.14|369.74|372.14|369.74|0
1632229700000|2021-09-21 13:08:20|372.29|369.89|372.29|369.89|372.29|369.89|372.29|369.89|0
1632229710000|2021-09-21 13:08:30|372.14|369.74|372.14|369.74|372.29|369.89|372.14|369.74|0
1632229720000|2021-09-21 13:08:40|371.85|369.45|371.7|369.3|371.85|369.45|371.7|369.3|0
1632229730000|2021-09-21 13:08:50|371.85|369.45|371.7|369.3|371.85|369.45|371.7|369.3|0
1632229740000|2021-09-21 13:09:00|371.85|369.45|371.99|369.59|371.99|369.59|371.85|369.45|0
1632229750000|2021-09-21 13:09:10|371.92|369.52|371.84|369.44|371.99|369.59|371.84|369.44|0
1632229760000|2021-09-21 13:09:20|371.7|369.3|371.7|369.3|371.7|369.3|371.7|369.3|0
1632229770000|2021-09-21 13:09:30|371.55|369.15|371.55|369.15|371.55|369.15|371.55|369.15|0
1632229780000|2021-09-21 13:09:40|371.7|369.3|371.84|369.44|371.84|369.44|371.7|369.3|0
1632229790000|2021-09-21 13:09:50|371.99|369.59|371.84|369.44|371.99|369.59|371.84|369.44|0
1632229800000|2021-09-21 13:10:00|371.7|369.3|371.84|369.44|371.84|369.44|371.7|369.3|0
1632229810000|2021-09-21 13:10:10|371.99|369.59|372.14|369.74|372.14|369.74|371.99|369.59|0
1632229820000|2021-09-21 13:10:20|372.29|369.89|371.99|369.59|372.29|369.89|371.99|369.59|0
1632229830000|2021-09-21 13:10:30|372.14|369.74|372.14|369.74|372.14|369.74|371.99|369.59|0
1632229840000|2021-09-21 13:10:40|372.29|369.89|372.29|369.89|372.43|370.03|372.29|369.89|0
1632229850000|2021-09-21 13:10:50|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1632229860000|2021-09-21 13:11:00|372.29|369.89|372.58|370.18|372.58|370.18|372.29|369.89|0
1632229870000|2021-09-21 13:11:10|372.5|370.1|372.43|370.03|372.58|370.18|372.43|370.03|0
1632229880000|2021-09-21 13:11:20|372.58|370.18|372.58|370.18|372.58|370.18|372.5|370.1|0
1632229890000|2021-09-21 13:11:30|372.43|370.03|372.29|369.89|372.43|370.03|372.29|369.89|0
1632229900000|2021-09-21 13:11:40|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1632229910000|2021-09-21 13:11:50|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1632229930000|2021-09-21 13:12:10|372.14|369.74|372.14|369.74|372.14|369.74|371.99|369.59|0
1632229940000|2021-09-21 13:12:20|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1632229950000|2021-09-21 13:12:30|371.99|369.59|371.99|369.59|372.14|369.74|371.99|369.59|0
1632229960000|2021-09-21 13:12:40|371.7|369.3|371.7|369.3|371.7|369.3|371.55|369.15|0
1632229970000|2021-09-21 13:12:50|371.55|369.15|371.55|369.15|371.7|369.3|371.55|369.15|0
1632229990000|2021-09-21 13:13:10|371.26|368.86|371.4|369|371.4|369|371.26|368.86|0
1632230000000|2021-09-21 13:13:20|371.26|368.86|371.4|369|371.4|369|371.26|368.86|0
1632230010000|2021-09-21 13:13:30|371.26|368.86|371.11|368.71|371.26|368.86|371.11|368.71|0
1632230020000|2021-09-21 13:13:40|370.82|368.42|370.52|368.12|370.82|368.42|370.52|368.12|0
1632230030000|2021-09-21 13:13:50|370.82|368.42|370.67|368.27|370.82|368.42|370.52|368.12|0
1632230040000|2021-09-21 13:14:00|370.81|368.41|370.96|368.56|370.96|368.56|370.81|368.41|0
1632230050000|2021-09-21 13:14:10|371.11|368.71|371.26|368.86|371.26|368.86|371.11|368.71|0
1632230060000|2021-09-21 13:14:20|371.4|369|371.4|369|371.4|369|371.4|369|0
1632230070000|2021-09-21 13:14:30|371.47|369.07|371.47|369.07|371.47|369.07|371.47|369.07|0
1632230080000|2021-09-21 13:14:40|371.4|369|371.26|368.86|371.4|369|371.26|368.86|0
1632230090000|2021-09-21 13:14:50|370.81|368.41|370.81|368.41|370.81|368.41|370.81|368.41|0
1632230100000|2021-09-21 13:15:00|370.96|368.56|371.25|368.85|371.25|368.85|370.96|368.56|0
1632230110000|2021-09-21 13:15:10|370.96|368.56|370.81|368.41|370.96|368.56|370.81|368.41|0
1632230120000|2021-09-21 13:15:20|370.96|368.56|370.81|368.41|370.96|368.56|370.81|368.41|0
1632230130000|2021-09-21 13:15:30|371.03|368.63|370.81|368.41|371.03|368.63|370.81|368.41|0
1632230140000|2021-09-21 13:15:40|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1632230150000|2021-09-21 13:15:50|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1632230160000|2021-09-21 13:16:00|370.96|368.56|370.96|368.56|371.11|368.71|370.96|368.56|0
1632230170000|2021-09-21 13:16:10|370.81|368.41|370.81|368.41|370.81|368.41|370.67|368.27|0
1632230180000|2021-09-21 13:16:20|370.67|368.27|370.96|368.56|370.96|368.56|370.67|368.27|0
1632230190000|2021-09-21 13:16:30|370.81|368.41|370.67|368.27|370.81|368.41|370.37|367.97|0
1632230200000|2021-09-21 13:16:40|370.81|368.41|370.96|368.56|371.11|368.71|370.81|368.41|0
1632230210000|2021-09-21 13:16:50|370.81|368.41|370.67|368.27|370.81|368.41|370.67|368.27|0
1632230220000|2021-09-21 13:17:00|370.52|368.12|370.08|367.68|370.52|368.12|370.08|367.68|0
1632230230000|2021-09-21 13:17:10|369.93|367.53|369.93|367.53|369.93|367.53|369.79|367.39|0
1632230240000|2021-09-21 13:17:20|370.08|367.68|370.08|367.68|370.08|367.68|369.93|367.53|0
1632230250000|2021-09-21 13:17:30|370.37|367.97|370.52|368.12|370.52|368.12|370.37|367.97|0
1632230260000|2021-09-21 13:17:40|370.37|367.97|370.67|368.27|370.67|368.27|370.37|367.97|0
1632230270000|2021-09-21 13:17:50|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1632230280000|2021-09-21 13:18:00|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1632230290000|2021-09-21 13:18:10|370.81|368.41|370.52|368.12|370.81|368.41|370.52|368.12|0
1632230300000|2021-09-21 13:18:20|370.37|367.97|370.37|367.97|370.52|368.12|370.37|367.97|0
1632230310000|2021-09-21 13:18:30|370.23|367.83|370.37|367.97|370.37|367.97|370.23|367.83|0
1632230320000|2021-09-21 13:18:40|370.23|367.83|370.37|367.97|370.52|368.12|370.23|367.83|0
1632230330000|2021-09-21 13:18:50|370.23|367.83|370.23|367.83|370.23|367.83|370.08|367.68|0
1632230340000|2021-09-21 13:19:00|370.08|367.68|370.23|367.83|370.37|367.97|370.08|367.68|0
1632230350000|2021-09-21 13:19:10|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1632230360000|2021-09-21 13:19:20|370.52|368.12|370.23|367.83|370.52|368.12|370.23|367.83|0
1632230370000|2021-09-21 13:19:30|370.3|367.9|370.37|367.97|370.37|367.97|370.23|367.83|0
1632230380000|2021-09-21 13:19:40|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1632230390000|2021-09-21 13:19:50|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1632230400000|2021-09-21 13:20:00|370.59|368.19|370.52|368.12|370.67|368.27|370.37|367.97|0
1632230410000|2021-09-21 13:20:10|370.67|368.27|370.52|368.12|370.81|368.41|370.52|368.12|0
1632230420000|2021-09-21 13:20:20|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1632230430000|2021-09-21 13:20:30|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1632230450000|2021-09-21 13:20:50|370.52|368.12|370.52|368.12|370.52|368.12|370.37|367.97|0
1632230460000|2021-09-21 13:21:00|370.37|367.97|370.52|368.12|370.52|368.12|370.37|367.97|0
1632230470000|2021-09-21 13:21:10|370.59|368.19|370.67|368.27|370.67|368.27|370.59|368.19|0
1632230480000|2021-09-21 13:21:20|370.81|368.41|371.11|368.71|371.11|368.71|370.81|368.41|0
1632230490000|2021-09-21 13:21:30|371.25|368.85|371.11|368.71|371.25|368.85|371.11|368.71|0
1632230500000|2021-09-21 13:21:40|370.96|368.56|370.81|368.41|370.96|368.56|370.81|368.41|0
1632230510000|2021-09-21 13:21:50|370.67|368.27|370.37|367.97|370.67|368.27|370.37|367.97|0
1632230520000|2021-09-21 13:22:00|370.52|368.12|370.22|367.82|370.66|368.26|370.22|367.82|0
1632230530000|2021-09-21 13:22:10|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1632230540000|2021-09-21 13:22:20|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1632230560000|2021-09-21 13:22:40|370.22|367.82|370.22|367.82|370.22|367.82|370.08|367.68|0
1632230570000|2021-09-21 13:22:50|370.52|368.12|370.52|368.12|370.66|368.26|370.52|368.12|0
1632230580000|2021-09-21 13:23:00|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1632230590000|2021-09-21 13:23:10|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1632230600000|2021-09-21 13:23:20|370.37|367.97|370.52|368.12|370.52|368.12|370.37|367.97|0
1632230610000|2021-09-21 13:23:30|370.59|368.19|370.81|368.41|370.81|368.41|370.59|368.19|0
1632230620000|2021-09-21 13:23:40|370.96|368.56|370.81|368.41|370.96|368.56|370.81|368.41|0
1632230630000|2021-09-21 13:23:50|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1632230640000|2021-09-21 13:24:00|370.81|368.41|370.81|368.41|370.96|368.56|370.81|368.41|0
1632230650000|2021-09-21 13:24:10|370.96|368.56|371.25|368.85|371.25|368.85|370.96|368.56|0
1632230660000|2021-09-21 13:24:20|371.1|368.7|370.96|368.56|371.1|368.7|370.96|368.56|0
1632230670000|2021-09-21 13:24:30|370.81|368.41|371.1|368.7|371.1|368.7|370.81|368.41|0
1632230680000|2021-09-21 13:24:40|371.25|368.85|371.4|369|371.4|369|371.25|368.85|0
1632230690000|2021-09-21 13:24:50|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1632230700000|2021-09-21 13:25:00|371.69|369.29|371.54|369.14|371.69|369.29|371.54|369.14|0
1632230710000|2021-09-21 13:25:10|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1632230720000|2021-09-21 13:25:20|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1632230730000|2021-09-21 13:25:30|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1632230740000|2021-09-21 13:25:40|371.84|369.44|371.99|369.59|371.99|369.59|371.84|369.44|0
1632230760000|2021-09-21 13:26:00|371.84|369.44|371.84|369.44|371.99|369.59|371.84|369.44|0
1632230780000|2021-09-21 13:26:20|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1632230790000|2021-09-21 13:26:30|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1632230800000|2021-09-21 13:26:40|371.69|369.29|371.98|369.58|371.98|369.58|371.69|369.29|0
1632230810000|2021-09-21 13:26:50|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1632230830000|2021-09-21 13:27:10|371.69|369.29|371.98|369.58|371.98|369.58|371.69|369.29|0
1632230850000|2021-09-21 13:27:30|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1632230860000|2021-09-21 13:27:40|372.72|370.32|372.72|370.32|372.72|370.32|372.72|370.32|0
1632230870000|2021-09-21 13:27:50|372.57|370.17|372.57|370.17|372.72|370.32|372.57|370.17|0
1632230880000|2021-09-21 13:28:00|372.28|369.88|372.43|370.03|372.57|370.17|372.28|369.88|0
1632230890000|2021-09-21 13:28:10|372.57|370.17|372.28|369.88|372.57|370.17|372.28|369.88|0
1632230900000|2021-09-21 13:28:20|372.13|369.73|372.43|370.03|372.43|370.03|372.13|369.73|0
1632230910000|2021-09-21 13:28:30|372.28|369.88|372.43|370.03|372.43|370.03|372.28|369.88|0
1632230920000|2021-09-21 13:28:40|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1632230930000|2021-09-21 13:28:50|372.13|369.73|371.98|369.58|372.13|369.73|371.98|369.58|0
1632230940000|2021-09-21 13:29:00|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1632230950000|2021-09-21 13:29:10|372.28|369.88|372.57|370.17|372.57|370.17|372.28|369.88|0
1632230960000|2021-09-21 13:29:20|372.72|370.32|372.87|370.47|372.87|370.47|372.72|370.32|0
1632230970000|2021-09-21 13:29:30|373.01|370.61|373.31|370.91|373.31|370.91|373.01|370.61|0
1632230980000|2021-09-21 13:29:40|373.16|370.76|373.16|370.76|373.31|370.91|373.16|370.76|0
1632230990000|2021-09-21 13:29:50|373.01|370.61|372.87|370.47|373.01|370.61|372.87|370.47|0
1632231000000|2021-09-21 13:30:00|372.57|370.17|372.87|370.47|373.16|370.76|372.57|370.17|0
1632231010000|2021-09-21 13:30:10|372.72|370.32|371.84|369.44|372.72|370.32|371.84|369.44|0
1632231020000|2021-09-21 13:30:20|372.72|370.32|371.54|369.14|372.72|370.32|371.54|369.14|0
1632231030000|2021-09-21 13:30:30|370.96|368.56|370.37|367.97|370.96|368.56|370.22|367.82|0
1632231040000|2021-09-21 13:30:40|370.07|367.67|368.76|366.36|370.07|367.67|368.76|366.36|0
1632231050000|2021-09-21 13:30:50|369.64|367.24|369.05|366.65|369.64|367.24|369.05|366.65|0
1632231060000|2021-09-21 13:31:00|368.61|366.21|368.32|365.92|368.61|366.21|367.88|365.48|0
1632231070000|2021-09-21 13:31:10|367.44|365.04|367.95|365.55|367.95|365.55|367.29|364.89|0
1632231080000|2021-09-21 13:31:20|367.73|365.33|366.86|364.46|367.73|365.33|366.86|364.46|0
1632231090000|2021-09-21 13:31:30|367.59|365.19|367.73|365.33|367.88|365.48|367.29|364.89|0
1632231100000|2021-09-21 13:31:40|367.59|365.19|365.76|363.36|367.73|365.33|365.76|363.36|0
1632231110000|2021-09-21 13:31:50|365.47|363.07|368.09|365.69|368.09|365.69|365.18|362.78|0
1632231120000|2021-09-21 13:32:00|367.94|365.54|368.09|365.69|368.09|365.69|367.8|365.4|0
1632231130000|2021-09-21 13:32:10|368.53|366.13|368.96|366.56|368.96|366.56|368.53|366.13|0
1632231140000|2021-09-21 13:32:20|369.11|366.71|369.69|367.29|369.69|367.29|369.11|366.71|0
1632231150000|2021-09-21 13:32:30|370.43|368.03|370.28|367.88|370.43|368.03|370.13|367.73|0
1632231160000|2021-09-21 13:32:40|370.5|368.1|369.55|367.15|370.57|368.17|369.55|367.15|0
1632231170000|2021-09-21 13:32:50|369.4|367|368.96|366.56|369.55|367.15|368.96|366.56|0
1632231180000|2021-09-21 13:33:00|368.82|366.42|368.38|365.98|368.82|366.42|368.38|365.98|0
1632231190000|2021-09-21 13:33:10|368.45|366.05|368.38|365.98|368.53|366.13|368.23|365.83|0
1632231200000|2021-09-21 13:33:20|368.09|365.69|368.38|365.98|368.38|365.98|367.94|365.54|0
1632231210000|2021-09-21 13:33:30|368.23|365.83|369.55|367.15|369.55|367.15|368.23|365.83|0
1632231220000|2021-09-21 13:33:40|369.26|366.86|368.96|366.56|369.26|366.86|368.82|366.42|0
1632231230000|2021-09-21 13:33:50|368.67|366.27|367.94|365.54|368.67|366.27|367.94|365.54|0
1632231240000|2021-09-21 13:34:00|367.65|365.25|368.09|365.69|368.23|365.83|367.65|365.25|0
1632231250000|2021-09-21 13:34:10|367.79|365.39|368.09|365.69|368.23|365.83|367.79|365.39|0
1632231260000|2021-09-21 13:34:20|368.38|365.98|368.67|366.27|368.67|366.27|368.38|365.98|0
1632231270000|2021-09-21 13:34:30|368.38|365.98|368.96|366.56|368.96|366.56|368.38|365.98|0
1632231280000|2021-09-21 13:34:40|369.55|367.15|369.4|367|369.76|367.36|369.4|367|0
1632231290000|2021-09-21 13:34:50|369.11|366.71|368.96|366.56|369.26|366.86|368.82|366.42|0
1632231300000|2021-09-21 13:35:00|369.11|366.71|370.28|367.88|370.28|367.88|369.11|366.71|0
1632231310000|2021-09-21 13:35:10|370.43|368.03|370.57|368.17|370.72|368.32|370.43|368.03|0
1632231320000|2021-09-21 13:35:20|370.86|368.46|371.16|368.76|371.74|369.34|370.86|368.46|0
1632231330000|2021-09-21 13:35:30|371.3|368.9|371.3|368.9|371.45|369.05|371.01|368.61|0
1632231340000|2021-09-21 13:35:40|371.45|369.05|371.45|369.05|371.45|369.05|371.16|368.76|0
1632231350000|2021-09-21 13:35:50|372.18|369.78|372.48|370.08|372.48|370.08|371.89|369.49|0
1632231360000|2021-09-21 13:36:00|371.45|369.05|371.6|369.2|371.6|369.2|371.3|368.9|0
1632231370000|2021-09-21 13:36:10|372.18|369.78|372.18|369.78|372.18|369.78|372.11|369.71|0
1632231380000|2021-09-21 13:36:20|372.4|370|372.33|369.93|372.4|370|372.33|369.93|0
1632231390000|2021-09-21 13:36:30|372.63|370.23|372.63|370.23|372.63|370.23|372.48|370.08|0
1632231400000|2021-09-21 13:36:40|372.48|370.08|371.45|369.05|372.48|370.08|371.45|369.05|0
1632231410000|2021-09-21 13:36:50|371.3|368.9|371.89|369.49|371.89|369.49|371.3|368.9|0
1632231420000|2021-09-21 13:37:00|371.45|369.05|371.45|369.05|371.6|369.2|371.3|368.9|0
1632231430000|2021-09-21 13:37:10|371.6|369.2|371.3|368.9|371.6|369.2|371.23|368.83|0
1632231440000|2021-09-21 13:37:20|371.74|369.34|372.77|370.37|372.77|370.37|371.74|369.34|0
1632231450000|2021-09-21 13:37:30|372.92|370.52|372.92|370.52|372.92|370.52|372.92|370.52|0
1632231460000|2021-09-21 13:37:40|372.04|369.64|372.33|369.93|372.33|369.93|371.89|369.49|0
1632231470000|2021-09-21 13:37:50|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1632231480000|2021-09-21 13:38:00|372.33|369.93|372.18|369.78|372.62|370.22|372.18|369.78|0
1632231490000|2021-09-21 13:38:10|372.62|370.22|373.65|371.25|373.65|371.25|372.62|370.22|0
1632231500000|2021-09-21 13:38:20|373.36|370.96|374.24|371.84|374.24|371.84|373.36|370.96|0
1632231510000|2021-09-21 13:38:30|373.95|371.55|374.54|372.14|374.54|372.14|373.95|371.55|0
1632231520000|2021-09-21 13:38:40|374.39|371.99|375.86|373.46|376.16|373.76|374.39|371.99|0
1632231530000|2021-09-21 13:38:50|376.01|373.61|376.01|373.61|376.31|373.91|375.72|373.32|0
1632231540000|2021-09-21 13:39:00|376.16|373.76|375.72|373.32|376.16|373.76|375.72|373.32|0
1632231550000|2021-09-21 13:39:10|375.86|373.46|375.57|373.17|375.86|373.46|375.57|373.17|0
1632231560000|2021-09-21 13:39:20|375.86|373.46|375.57|373.17|376.16|373.76|375.57|373.17|0
1632231570000|2021-09-21 13:39:30|375.27|372.87|374.98|372.58|375.27|372.87|374.98|372.58|0
1632231580000|2021-09-21 13:39:40|374.83|372.43|374.54|372.14|374.83|372.43|374.54|372.14|0
1632231590000|2021-09-21 13:39:50|374.39|371.99|374.24|371.84|374.54|372.14|374.09|371.69|0
1632231600000|2021-09-21 13:40:00|374.39|371.99|373.65|371.25|374.83|372.43|373.65|371.25|0
1632231610000|2021-09-21 13:40:10|373.21|370.81|373.36|370.96|373.51|371.11|373.21|370.81|0
1632231620000|2021-09-21 13:40:20|373.51|371.11|373.36|370.96|373.8|371.4|373.06|370.66|0
1632231630000|2021-09-21 13:40:30|372.77|370.37|372.92|370.52|372.92|370.52|372.48|370.08|0
1632231640000|2021-09-21 13:40:40|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1632231650000|2021-09-21 13:40:50|373.65|371.25|372.62|370.22|373.65|371.25|372.62|370.22|0
1632231660000|2021-09-21 13:41:00|372.25|369.85|371.89|369.49|372.25|369.85|371.6|369.2|0
1632231670000|2021-09-21 13:41:10|371.6|369.2|371.89|369.49|372.18|369.78|371.6|369.2|0
1632231680000|2021-09-21 13:41:20|371.74|369.34|371.74|369.34|371.89|369.49|371.6|369.2|0
1632231690000|2021-09-21 13:41:30|371.3|368.9|371.3|368.9|371.45|369.05|371.3|368.9|0
1632231700000|2021-09-21 13:41:40|371.16|368.76|371.01|368.61|371.16|368.76|371.01|368.61|0
1632231710000|2021-09-21 13:41:50|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1632231720000|2021-09-21 13:42:00|370.86|368.46|371.45|369.05|371.45|369.05|370.86|368.46|0
1632231730000|2021-09-21 13:42:10|371.3|368.9|372.04|369.64|372.04|369.64|371.16|368.76|0
1632231740000|2021-09-21 13:42:20|372.33|369.93|372.62|370.22|372.62|370.22|372.04|369.64|0
1632231750000|2021-09-21 13:42:30|372.18|369.78|372.04|369.64|372.18|369.78|372.04|369.64|0
1632231760000|2021-09-21 13:42:40|372.18|369.78|372.33|369.93|372.33|369.93|371.89|369.49|0
1632231770000|2021-09-21 13:42:50|372.62|370.22|372.92|370.52|372.92|370.52|372.62|370.22|0
1632231780000|2021-09-21 13:43:00|373.21|370.81|372.18|369.78|373.5|371.1|372.18|369.78|0
1632231790000|2021-09-21 13:43:10|371.89|369.49|371.59|369.19|371.96|369.56|371.59|369.19|0
1632231800000|2021-09-21 13:43:20|371.45|369.05|371.15|368.75|371.45|369.05|371.15|368.75|0
1632231810000|2021-09-21 13:43:30|371.3|368.9|371.59|369.19|371.74|369.34|371.3|368.9|0
1632231820000|2021-09-21 13:43:40|371.01|368.61|370.72|368.32|371.01|368.61|370.72|368.32|0
1632231830000|2021-09-21 13:43:50|371.01|368.61|371.45|369.05|371.59|369.19|371.01|368.61|0
1632231840000|2021-09-21 13:44:00|371.15|368.75|371.59|369.19|371.59|369.19|371.15|368.75|0
1632231850000|2021-09-21 13:44:10|371.89|369.49|371.89|369.49|372.48|370.08|371.89|369.49|0
1632231860000|2021-09-21 13:44:20|372.11|369.71|372.18|369.78|372.77|370.37|372.11|369.71|0
1632231870000|2021-09-21 13:44:30|372.03|369.63|373.21|370.81|373.21|370.81|372.03|369.63|0
1632231880000|2021-09-21 13:44:40|373.06|370.66|373.21|370.81|373.21|370.81|372.92|370.52|0
1632231890000|2021-09-21 13:44:50|373.36|370.96|374.24|371.84|374.24|371.84|373.36|370.96|0
1632231900000|2021-09-21 13:45:00|374.39|371.99|375.12|372.72|375.12|372.72|374.39|371.99|0
1632231910000|2021-09-21 13:45:10|375.71|373.31|376.45|374.05|376.45|374.05|375.71|373.31|0
1632231920000|2021-09-21 13:45:20|375.57|373.17|377.19|374.79|377.19|374.79|375.57|373.17|0
1632231930000|2021-09-21 13:45:30|377.34|374.94|377.04|374.64|377.34|374.94|376.89|374.49|0
1632231940000|2021-09-21 13:45:40|377.63|375.23|378.37|375.97|378.52|376.12|377.63|375.23|0
1632231950000|2021-09-21 13:45:50|378.52|376.12|378.37|375.97|378.52|376.12|378.23|375.83|0
1632231960000|2021-09-21 13:46:00|378.08|375.68|377.93|375.53|378.37|375.97|377.93|375.53|0
1632231970000|2021-09-21 13:46:10|377.34|374.94|377.93|375.53|377.93|375.53|377.34|374.94|0
1632231980000|2021-09-21 13:46:20|378.08|375.68|378.08|375.68|378.08|375.68|377.93|375.53|0
1632231990000|2021-09-21 13:46:30|377.93|375.53|377.78|375.38|378.23|375.83|377.78|375.38|0
1632232000000|2021-09-21 13:46:40|377.63|375.23|377.49|375.09|377.63|375.23|377.49|375.09|0
1632232010000|2021-09-21 13:46:50|376.89|374.49|376.89|374.49|377.34|374.94|376.89|374.49|0
1632232020000|2021-09-21 13:47:00|377.04|374.64|377.49|375.09|377.63|375.23|377.04|374.64|0
1632232030000|2021-09-21 13:47:10|377.93|375.53|378.67|376.27|378.67|376.27|377.93|375.53|0
1632232040000|2021-09-21 13:47:20|378.52|376.12|378.67|376.27|378.67|376.27|378.52|376.12|0
1632232050000|2021-09-21 13:47:30|378.52|376.12|380|377.6|380|377.6|378.52|376.12|0
1632232060000|2021-09-21 13:47:40|379.26|376.86|379.26|376.86|379.41|377.01|379.26|376.86|0
1632232070000|2021-09-21 13:47:50|379.11|376.71|379.26|376.86|379.26|376.86|379.11|376.71|0
1632232080000|2021-09-21 13:48:00|379.41|377.01|380.15|377.75|380.15|377.75|379.41|377.01|0
1632232090000|2021-09-21 13:48:10|380.3|377.9|381.04|378.64|381.04|378.64|380.3|377.9|0
1632232100000|2021-09-21 13:48:20|380.89|378.49|381.04|378.64|381.34|378.94|380.89|378.49|0
1632232110000|2021-09-21 13:48:30|381.19|378.79|381.49|379.09|381.49|379.09|381.04|378.64|0
1632232120000|2021-09-21 13:48:40|381.34|378.94|384.84|382.44|384.99|382.59|381.34|378.94|0
1632232130000|2021-09-21 13:48:50|384.99|382.59|383.53|381.13|384.99|382.59|383.53|381.13|0
1632232140000|2021-09-21 13:49:00|383.09|380.69|383.23|380.83|383.38|380.98|383.09|380.69|0
1632232150000|2021-09-21 13:49:10|383.09|380.69|383.23|380.83|383.23|380.83|383.09|380.69|0
1632232160000|2021-09-21 13:49:20|381.63|379.23|380.03|377.63|382.94|380.54|380.03|377.63|0
1632232170000|2021-09-21 13:49:30|379.88|377.48|379.73|377.33|379.88|377.48|379.73|377.33|0
1632232190000|2021-09-21 13:49:50|380.18|377.78|379.88|377.48|380.33|377.93|379.88|377.48|0
1632232200000|2021-09-21 13:50:00|380.03|377.63|380.4|378|380.4|378|380.03|377.63|0
1632232210000|2021-09-21 13:50:10|380.48|378.08|380.33|377.93|380.48|378.08|380.18|377.78|0
1632232220000|2021-09-21 13:50:20|380.18|377.78|379.14|376.74|380.33|377.93|379.14|376.74|0
1632232230000|2021-09-21 13:50:30|379.06|376.66|379.14|376.74|379.14|376.74|378.84|376.44|0
1632232240000|2021-09-21 13:50:40|378.99|376.59|378.55|376.15|379.14|376.74|378.55|376.15|0
1632232250000|2021-09-21 13:50:50|377.8|375.4|378.55|376.15|378.55|376.15|377.66|375.26|0
1632232260000|2021-09-21 13:51:00|378.1|375.7|377.51|375.11|378.1|375.7|376.92|374.52|0
1632232270000|2021-09-21 13:51:10|377.95|375.55|378.1|375.7|378.25|375.85|377.95|375.55|0
1632232280000|2021-09-21 13:51:20|377.8|375.4|378.25|375.85|378.4|376|377.8|375.4|0
1632232290000|2021-09-21 13:51:30|378.55|376.15|378.62|376.22|378.62|376.22|378.55|376.15|0
1632232300000|2021-09-21 13:51:40|378.99|376.59|378.54|376.14|378.99|376.59|378.54|376.14|0
1632232310000|2021-09-21 13:51:50|378.4|376|378.1|375.7|378.4|376|378.1|375.7|0
1632232320000|2021-09-21 13:52:00|378.25|375.85|378.69|376.29|378.69|376.29|378.25|375.85|0
1632232330000|2021-09-21 13:52:10|378.99|376.59|378.84|376.44|378.99|376.59|378.84|376.44|0
1632232340000|2021-09-21 13:52:20|378.69|376.29|379.43|377.03|379.43|377.03|378.69|376.29|0
1632232350000|2021-09-21 13:52:30|379.58|377.18|379.43|377.03|379.58|377.18|379.29|376.89|0
1632232360000|2021-09-21 13:52:40|379.29|376.89|379.14|376.74|379.29|376.89|379.14|376.74|0
1632232370000|2021-09-21 13:52:50|378.99|376.59|379.43|377.03|379.43|377.03|378.99|376.59|0
1632232380000|2021-09-21 13:53:00|379.29|376.89|378.84|376.44|379.29|376.89|378.84|376.44|0
1632232390000|2021-09-21 13:53:10|378.4|376|377.95|375.55|378.4|376|377.95|375.55|0
1632232400000|2021-09-21 13:53:20|378.1|375.7|377.95|375.55|378.25|375.85|377.95|375.55|0
1632232410000|2021-09-21 13:53:30|377.66|375.26|377.8|375.4|377.8|375.4|377.66|375.26|0
1632232420000|2021-09-21 13:53:40|377.51|375.11|376.92|374.52|377.51|375.11|376.92|374.52|0
1632232430000|2021-09-21 13:53:50|377.06|374.66|377.51|375.11|377.51|375.11|377.06|374.66|0
1632232440000|2021-09-21 13:54:00|377.36|374.96|377.06|374.66|377.51|375.11|376.91|374.51|0
1632232450000|2021-09-21 13:54:10|376.91|374.51|376.32|373.92|376.91|374.51|376.32|373.92|0
1632232460000|2021-09-21 13:54:20|376.62|374.22|376.47|374.07|376.62|374.22|376.32|373.92|0
1632232470000|2021-09-21 13:54:30|376.32|373.92|375.73|373.33|376.32|373.92|375.73|373.33|0
1632232480000|2021-09-21 13:54:40|375.88|373.48|375.88|373.48|375.88|373.48|375.73|373.33|0
1632232490000|2021-09-21 13:54:50|375.73|373.33|375.58|373.18|375.88|373.48|375.58|373.18|0
1632232500000|2021-09-21 13:55:00|376.47|374.07|376.03|373.63|376.47|374.07|376.03|373.63|0
1632232510000|2021-09-21 13:55:10|376.18|373.78|377.21|374.81|377.21|374.81|376.18|373.78|0
1632232520000|2021-09-21 13:55:20|376.77|374.37|377.21|374.81|377.36|374.96|376.77|374.37|0
1632232530000|2021-09-21 13:55:30|377.36|374.96|376.77|374.37|377.36|374.96|376.77|374.37|0
1632232540000|2021-09-21 13:55:40|376.62|374.22|376.91|374.51|377.21|374.81|376.62|374.22|0
1632232550000|2021-09-21 13:55:50|376.62|374.22|377.06|374.66|377.06|374.66|376.62|374.22|0
1632232560000|2021-09-21 13:56:00|376.99|374.59|377.65|375.25|377.65|375.25|376.99|374.59|0
1632232570000|2021-09-21 13:56:10|377.51|375.11|377.65|375.25|377.95|375.55|377.51|375.11|0
1632232580000|2021-09-21 13:56:20|377.36|374.96|377.65|375.25|377.65|375.25|377.36|374.96|0
1632232590000|2021-09-21 13:56:30|377.51|375.11|376.77|374.37|377.51|375.11|376.77|374.37|0
1632232600000|2021-09-21 13:56:40|376.47|374.07|376.03|373.63|376.47|374.07|375.88|373.48|0
1632232610000|2021-09-21 13:56:50|376.62|374.22|375.58|373.18|376.62|374.22|375.58|373.18|0
1632232620000|2021-09-21 13:57:00|375.51|373.11|374.99|372.59|375.51|373.11|374.99|372.59|0
1632232630000|2021-09-21 13:57:10|374.4|372|374.26|371.86|374.4|372|374.26|371.86|0
1632232640000|2021-09-21 13:57:20|373.96|371.56|373.96|371.56|373.96|371.56|373.81|371.41|0
1632232650000|2021-09-21 13:57:30|373.22|370.82|373.08|370.68|373.22|370.82|372.78|370.38|0
1632232660000|2021-09-21 13:57:40|373.37|370.97|372.19|369.79|373.37|370.97|372.19|369.79|0
1632232670000|2021-09-21 13:57:50|372.64|370.24|372.19|369.79|372.64|370.24|372.19|369.79|0
1632232680000|2021-09-21 13:58:00|372.41|370.01|372.19|369.79|372.64|370.24|372.19|369.79|0
1632232690000|2021-09-21 13:58:10|371.9|369.5|372.19|369.79|372.19|369.79|371.75|369.35|0
1632232700000|2021-09-21 13:58:20|372.34|369.94|372.19|369.79|372.34|369.94|372.19|369.79|0
1632232710000|2021-09-21 13:58:30|372.05|369.65|371.46|369.06|372.05|369.65|371.02|368.62|0
1632232720000|2021-09-21 13:58:40|370.87|368.47|370.87|368.47|370.87|368.47|370.73|368.33|0
1632232730000|2021-09-21 13:58:50|371.02|368.62|370.43|368.03|371.02|368.62|370.43|368.03|0
1632232740000|2021-09-21 13:59:00|370.58|368.18|370.87|368.47|371.75|369.35|370.58|368.18|0
1632232750000|2021-09-21 13:59:10|370.73|368.33|371.17|368.77|371.17|368.77|370.58|368.18|0
1632232760000|2021-09-21 13:59:20|371.31|368.91|371.46|369.06|371.46|369.06|371.31|368.91|0
1632232770000|2021-09-21 13:59:30|371.75|369.35|371.9|369.5|372.19|369.79|371.75|369.35|0
1632232780000|2021-09-21 13:59:40|369.12|366.72|369.71|367.31|369.85|367.45|369.12|366.72|0
1632232790000|2021-09-21 13:59:50|370.3|367.9|369.85|367.45|370.3|367.9|369.71|367.31|0
1632232800000|2021-09-21 14:00:00|370|367.6|370.3|367.9|371.47|369.07|370|367.6|0
1632232810000|2021-09-21 14:00:10|371.18|368.78|370.59|368.19|371.18|368.78|370.29|367.89|0
1632232820000|2021-09-21 14:00:20|370.44|368.04|369.71|367.31|370.44|368.04|369.71|367.31|0
1632232830000|2021-09-21 14:00:30|370|367.6|369.27|366.87|370|367.6|369.27|366.87|0
1632232840000|2021-09-21 14:00:40|369.12|366.72|372.62|370.22|372.62|370.22|369.12|366.72|0
1632232850000|2021-09-21 14:00:50|372.47|370.07|371.88|369.48|372.47|370.07|371.88|369.48|0
1632232860000|2021-09-21 14:01:00|372.17|369.77|371.59|369.19|372.17|369.77|371.44|369.04|0
1632232870000|2021-09-21 14:01:10|371.44|369.04|371.59|369.19|371.59|369.19|371.15|368.75|0
1632232880000|2021-09-21 14:01:20|371.15|368.75|372.17|369.77|372.17|369.77|370.85|368.45|0
1632232890000|2021-09-21 14:01:30|371.88|369.48|372.03|369.63|372.03|369.63|371.88|369.48|0
1632232900000|2021-09-21 14:01:40|371.88|369.48|371.15|368.75|371.88|369.48|371|368.6|0
1632232910000|2021-09-21 14:01:50|371|368.6|370.71|368.31|371|368.6|370.71|368.31|0
1632232920000|2021-09-21 14:02:00|371.29|368.89|371|368.6|371.29|368.89|371|368.6|0
1632232930000|2021-09-21 14:02:10|370.71|368.31|371.44|369.04|371.44|369.04|370.56|368.16|0
1632232940000|2021-09-21 14:02:20|371.29|368.89|372.03|369.63|372.03|369.63|371.29|368.89|0
1632232950000|2021-09-21 14:02:30|372.17|369.77|372.61|370.21|372.61|370.21|371.88|369.48|0
1632232960000|2021-09-21 14:02:40|371.73|369.33|371.15|368.75|371.73|369.33|371.15|368.75|0
1632232970000|2021-09-21 14:02:50|370.71|368.31|371.44|369.04|371.44|369.04|370.71|368.31|0
1632232980000|2021-09-21 14:03:00|371.73|369.33|371.88|369.48|372.03|369.63|371.73|369.33|0
1632232990000|2021-09-21 14:03:10|372.03|369.63|371.59|369.19|372.03|369.63|371.59|369.19|0
1632233000000|2021-09-21 14:03:20|371.44|369.04|372.03|369.63|372.03|369.63|371.29|368.89|0
1632233010000|2021-09-21 14:03:30|372.17|369.77|371.73|369.33|372.17|369.77|371.73|369.33|0
1632233020000|2021-09-21 14:03:40|371.29|368.89|371|368.6|371.29|368.89|371|368.6|0
1632233030000|2021-09-21 14:03:50|371.15|368.75|370.85|368.45|371.15|368.75|370.71|368.31|0
1632233040000|2021-09-21 14:04:00|370.71|368.31|371.59|369.19|371.59|369.19|370.71|368.31|0
1632233050000|2021-09-21 14:04:10|371.73|369.33|371.88|369.48|371.88|369.48|371.59|369.19|0
1632233060000|2021-09-21 14:04:20|372.03|369.63|371.73|369.33|372.32|369.92|371.73|369.33|0
1632233070000|2021-09-21 14:04:30|371.88|369.48|371.73|369.33|371.88|369.48|371.44|369.04|0
1632233080000|2021-09-21 14:04:40|372.03|369.63|372.76|370.36|372.76|370.36|372.03|369.63|0
1632233090000|2021-09-21 14:04:50|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1632233100000|2021-09-21 14:05:00|372.61|370.21|373.5|371.1|373.5|371.1|372.61|370.21|0
1632233110000|2021-09-21 14:05:10|372.61|370.21|373.35|370.95|373.35|370.95|372.61|370.21|0
1632233120000|2021-09-21 14:05:20|373.05|370.65|372.47|370.07|373.05|370.65|372.47|370.07|0
1632233130000|2021-09-21 14:05:30|372.32|369.92|371.15|368.75|372.32|369.92|371.15|368.75|0
1632233140000|2021-09-21 14:05:40|371|368.6|371|368.6|371.15|368.75|371|368.6|0
1632233150000|2021-09-21 14:05:50|370.85|368.45|370.71|368.31|370.85|368.45|370.41|368.01|0
1632233160000|2021-09-21 14:06:00|371.07|368.67|370.56|368.16|371.07|368.67|370.56|368.16|0
1632233170000|2021-09-21 14:06:10|369.97|367.57|369.83|367.43|369.97|367.57|369.83|367.43|0
1632233180000|2021-09-21 14:06:20|369.68|367.28|369.09|366.69|369.83|367.43|369.09|366.69|0
1632233190000|2021-09-21 14:06:30|368.95|366.55|368.36|365.96|368.95|366.55|368.36|365.96|0
1632233200000|2021-09-21 14:06:40|368.8|366.4|368.8|366.4|369.09|366.69|368.8|366.4|0
1632233210000|2021-09-21 14:06:50|368.22|365.82|367.34|364.94|368.22|365.82|367.34|364.94|0
1632233220000|2021-09-21 14:07:00|367.2|364.8|368.07|365.67|368.07|365.67|367.2|364.8|0
1632233230000|2021-09-21 14:07:10|367.49|365.09|367.93|365.53|367.93|365.53|367.34|364.94|0
1632233240000|2021-09-21 14:07:20|367.78|365.38|367.63|365.23|367.78|365.38|367.49|365.09|0
1632233250000|2021-09-21 14:07:30|367.78|365.38|367.78|365.38|367.78|365.38|367.49|365.09|0
1632233260000|2021-09-21 14:07:40|367.93|365.53|368.22|365.82|368.22|365.82|367.93|365.53|0
1632233270000|2021-09-21 14:07:50|368.51|366.11|368.66|366.26|368.66|366.26|368.51|366.11|0
1632233280000|2021-09-21 14:08:00|368.95|366.55|367.92|365.52|369.09|366.69|367.92|365.52|0
1632233290000|2021-09-21 14:08:10|367.78|365.38|367.49|365.09|367.78|365.38|367.49|365.09|0
1632233300000|2021-09-21 14:08:20|367.34|364.94|366.9|364.5|367.34|364.94|366.9|364.5|0
1632233310000|2021-09-21 14:08:30|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632233320000|2021-09-21 14:08:40|366.03|363.63|366.47|364.07|366.47|364.07|366.03|363.63|0
1632233330000|2021-09-21 14:08:50|366.61|364.21|366.61|364.21|366.61|364.21|366.47|364.07|0
1632233340000|2021-09-21 14:09:00|366.32|363.92|366.17|363.77|366.47|364.07|366.17|363.77|0
1632233350000|2021-09-21 14:09:10|365.74|363.34|365.74|363.34|365.74|363.34|365.59|363.19|0
1632233360000|2021-09-21 14:09:20|365.66|363.26|364.87|362.47|365.66|363.26|364.72|362.32|0
1632233370000|2021-09-21 14:09:30|365.3|362.9|364.43|362.03|365.3|362.9|364.43|362.03|0
1632233380000|2021-09-21 14:09:40|364.14|361.74|362|359.6|364.14|361.74|361.71|359.31|0
1632233390000|2021-09-21 14:09:50|361.86|359.46|364.62|362.22|364.91|362.51|361.86|359.46|0
1632233400000|2021-09-21 14:10:00|364.33|361.93|366.8|364.4|366.8|364.4|364.33|361.93|0
1632233410000|2021-09-21 14:10:10|366.08|363.68|367.24|364.84|367.24|364.84|366.08|363.68|0
1632233420000|2021-09-21 14:10:20|367.09|364.69|367.38|364.98|367.38|364.98|367.09|364.69|0
1632233430000|2021-09-21 14:10:30|367.24|364.84|367.38|364.98|367.82|365.42|367.24|364.84|0
1632233440000|2021-09-21 14:10:40|367.82|365.42|368.11|365.71|368.11|365.71|367.82|365.42|0
1632233450000|2021-09-21 14:10:50|367.97|365.57|367.53|365.13|367.97|365.57|367.24|364.84|0
1632233460000|2021-09-21 14:11:00|367.82|365.42|366.8|364.4|367.82|365.42|366.8|364.4|0
1632233470000|2021-09-21 14:11:10|367.09|364.69|367.82|365.42|367.82|365.42|367.09|364.69|0
1632233480000|2021-09-21 14:11:20|367.38|364.98|366.66|364.26|367.38|364.98|366.37|363.97|0
1632233490000|2021-09-21 14:11:30|366.8|364.4|366.8|364.4|366.8|364.4|366.51|364.11|0
1632233500000|2021-09-21 14:11:40|366.51|364.11|366.37|363.97|366.51|364.11|366.22|363.82|0
1632233510000|2021-09-21 14:11:50|365.64|363.24|365.93|363.53|365.93|363.53|365.64|363.24|0
1632233520000|2021-09-21 14:12:00|366.08|363.68|366.66|364.26|366.66|364.26|366.08|363.68|0
1632233530000|2021-09-21 14:12:10|366.08|363.68|365.5|363.1|366.08|363.68|365.5|363.1|0
1632233540000|2021-09-21 14:12:20|365.35|362.95|364.77|362.37|365.35|362.95|364.77|362.37|0
1632233550000|2021-09-21 14:12:30|365.06|362.66|364.34|361.94|365.06|362.66|364.34|361.94|0
1632233560000|2021-09-21 14:12:40|364.48|362.08|364.48|362.08|364.77|362.37|364.48|362.08|0
1632233570000|2021-09-21 14:12:50|364.77|362.37|365.06|362.66|365.06|362.66|364.48|362.08|0
1632233580000|2021-09-21 14:13:00|364.92|362.52|364.34|361.94|364.92|362.52|364.19|361.79|0
1632233590000|2021-09-21 14:13:10|364.77|362.37|364.77|362.37|364.92|362.52|364.63|362.23|0
1632233600000|2021-09-21 14:13:20|364.92|362.52|365.35|362.95|365.35|362.95|364.92|362.52|0
1632233610000|2021-09-21 14:13:30|364.92|362.52|364.77|362.37|364.92|362.52|364.48|362.08|0
1632233620000|2021-09-21 14:13:40|365.06|362.66|365.5|363.1|365.5|363.1|365.06|362.66|0
1632233630000|2021-09-21 14:13:50|365.64|363.24|364.92|362.52|365.64|363.24|364.92|362.52|0
1632233640000|2021-09-21 14:14:00|364.77|362.37|365.21|362.81|365.21|362.81|364.77|362.37|0
1632233650000|2021-09-21 14:14:10|366.08|363.68|366.37|363.97|366.51|364.11|366.08|363.68|0
1632233660000|2021-09-21 14:14:20|366.51|364.11|367.09|364.69|367.09|364.69|366.37|363.97|0
1632233670000|2021-09-21 14:14:30|367.38|364.98|367.82|365.42|367.82|365.42|367.38|364.98|0
1632233680000|2021-09-21 14:14:40|367.67|365.27|368.11|365.71|368.11|365.71|367.53|365.13|0
1632233690000|2021-09-21 14:14:50|368.26|365.86|368.11|365.71|368.26|365.86|368.11|365.71|0
1632233700000|2021-09-21 14:15:00|367.96|365.56|367.96|365.56|368.11|365.71|367.53|365.13|0
1632233710000|2021-09-21 14:15:10|368.11|365.71|368.55|366.15|368.55|366.15|367.53|365.13|0
1632233720000|2021-09-21 14:15:20|369.13|366.73|369.13|366.73|369.71|367.31|369.13|366.73|0
1632233730000|2021-09-21 14:15:30|369.28|366.88|370|367.6|370.15|367.75|369.28|366.88|0
1632233740000|2021-09-21 14:15:40|370.15|367.75|369.86|367.46|370.73|368.33|369.86|367.46|0
1632233750000|2021-09-21 14:15:50|370|367.6|369.71|367.31|370|367.6|369.71|367.31|0
1632233760000|2021-09-21 14:16:00|369.28|366.88|368.98|366.58|369.28|366.88|368.98|366.58|0
1632233770000|2021-09-21 14:16:10|368.55|366.15|368.69|366.29|368.69|366.29|368.55|366.15|0
1632233780000|2021-09-21 14:16:20|368.84|366.44|368.4|366|368.84|366.44|368.4|366|0
1632233790000|2021-09-21 14:16:30|368.11|365.71|368.55|366.15|368.69|366.29|368.11|365.71|0
1632233800000|2021-09-21 14:16:40|368.4|366|368.11|365.71|368.4|366|368.11|365.71|0
1632233810000|2021-09-21 14:16:50|368.4|366|368.26|365.86|368.84|366.44|368.26|365.86|0
1632233820000|2021-09-21 14:17:00|367.82|365.42|366.8|364.4|367.82|365.42|366.8|364.4|0
1632233830000|2021-09-21 14:17:10|367.09|364.69|367.09|364.69|367.24|364.84|366.95|364.55|0
1632233840000|2021-09-21 14:17:20|366.37|363.97|366.95|364.55|367.09|364.69|366.37|363.97|0
1632233850000|2021-09-21 14:17:30|366.8|364.4|367.09|364.69|367.09|364.69|366.66|364.26|0
1632233860000|2021-09-21 14:17:40|367.24|364.84|366.66|364.26|367.24|364.84|366.66|364.26|0
1632233870000|2021-09-21 14:17:50|366.29|363.89|367.24|364.84|367.24|364.84|366.29|363.89|0
1632233880000|2021-09-21 14:18:00|367.09|364.69|366.66|364.26|367.38|364.98|366.66|364.26|0
1632233890000|2021-09-21 14:18:10|366.51|364.11|367.24|364.84|367.24|364.84|366.51|364.11|0
1632233900000|2021-09-21 14:18:20|367.53|365.13|367.67|365.27|367.67|365.27|367.24|364.84|0
1632233910000|2021-09-21 14:18:30|367.82|365.42|367.09|364.69|367.82|365.42|367.09|364.69|0
1632233920000|2021-09-21 14:18:40|366.66|364.26|366.8|364.4|366.8|364.4|366.36|363.96|0
1632233930000|2021-09-21 14:18:50|366.95|364.55|367.24|364.84|367.24|364.84|366.72|364.32|0
1632233940000|2021-09-21 14:19:00|366.95|364.55|366.95|364.55|367.09|364.69|366.65|364.25|0
1632233950000|2021-09-21 14:19:10|367.09|364.69|366.95|364.55|367.09|364.69|366.95|364.55|0
1632233960000|2021-09-21 14:19:20|367.53|365.13|368.25|365.85|368.25|365.85|367.53|365.13|0
1632233970000|2021-09-21 14:19:30|368.11|365.71|368.11|365.71|368.55|366.15|368.11|365.71|0
1632233980000|2021-09-21 14:19:40|368.4|366|368.4|366|368.4|366|367.96|365.56|0
1632233990000|2021-09-21 14:19:50|368.69|366.29|369.13|366.73|369.27|366.87|368.69|366.29|0
1632234000000|2021-09-21 14:20:00|369.27|366.87|368.98|366.58|369.86|367.46|368.98|366.58|0
1632234010000|2021-09-21 14:20:10|368.54|366.14|367.82|365.42|368.54|366.14|367.82|365.42|0
1632234020000|2021-09-21 14:20:20|367.67|365.27|367.53|365.13|367.67|365.27|366.94|364.54|0
1632234030000|2021-09-21 14:20:30|367.82|365.42|368.11|365.71|368.11|365.71|367.82|365.42|0
1632234040000|2021-09-21 14:20:40|368.25|365.85|368.4|366|368.54|366.14|368.25|365.85|0
1632234050000|2021-09-21 14:20:50|367.82|365.42|367.53|365.13|367.82|365.42|367.53|365.13|0
1632234060000|2021-09-21 14:21:00|367.67|365.27|367.38|364.98|367.67|365.27|367.38|364.98|0
1632234070000|2021-09-21 14:21:10|367.24|364.84|367.24|364.84|367.24|364.84|367.09|364.69|0
1632234080000|2021-09-21 14:21:20|367.82|365.42|367.67|365.27|367.82|365.42|367.53|365.13|0
1632234090000|2021-09-21 14:21:30|367.82|365.42|368.11|365.71|368.11|365.71|367.82|365.42|0
1632234100000|2021-09-21 14:21:40|367.53|365.13|367.82|365.42|368.25|365.85|367.53|365.13|0
1632234110000|2021-09-21 14:21:50|367.67|365.27|367.23|364.83|367.67|365.27|367.23|364.83|0
1632234120000|2021-09-21 14:22:00|367.38|364.98|366.94|364.54|367.38|364.98|366.94|364.54|0
1632234130000|2021-09-21 14:22:10|367.38|364.98|367.53|365.13|367.67|365.27|367.38|364.98|0
1632234140000|2021-09-21 14:22:20|367.38|364.98|366.94|364.54|367.38|364.98|366.94|364.54|0
1632234150000|2021-09-21 14:22:30|367.09|364.69|366.36|363.96|367.09|364.69|366.36|363.96|0
1632234160000|2021-09-21 14:22:40|366.51|364.11|366.51|364.11|366.8|364.4|366.51|364.11|0
1632234170000|2021-09-21 14:22:50|366.94|364.54|366.8|364.4|367.09|364.69|366.8|364.4|0
1632234180000|2021-09-21 14:23:00|366.51|364.11|365.93|363.53|366.51|364.11|365.93|363.53|0
1632234190000|2021-09-21 14:23:10|365.78|363.38|365.49|363.09|365.78|363.38|365.49|363.09|0
1632234200000|2021-09-21 14:23:20|365.35|362.95|365.35|362.95|365.93|363.53|365.35|362.95|0
1632234210000|2021-09-21 14:23:30|364.77|362.37|364.33|361.93|364.77|362.37|364.33|361.93|0
1632234220000|2021-09-21 14:23:40|364.62|362.22|364.91|362.51|365.06|362.66|364.62|362.22|0
1632234230000|2021-09-21 14:23:50|365.06|362.66|364.33|361.93|365.06|362.66|364.33|361.93|0
1632234240000|2021-09-21 14:24:00|364.48|362.08|365.2|362.8|365.2|362.8|364.48|362.08|0
1632234250000|2021-09-21 14:24:10|365.35|362.95|365.2|362.8|365.35|362.95|365.2|362.8|0
1632234260000|2021-09-21 14:24:20|364.77|362.37|365.06|362.66|365.06|362.66|364.77|362.37|0
1632234270000|2021-09-21 14:24:30|364.91|362.51|365.35|362.95|365.35|362.95|364.62|362.22|0
1632234280000|2021-09-21 14:24:40|365.49|363.09|365.49|363.09|365.64|363.24|365.49|363.09|0
1632234290000|2021-09-21 14:24:50|364.77|362.37|364.91|362.51|364.91|362.51|364.62|362.22|0
1632234300000|2021-09-21 14:25:00|365.49|363.09|365.2|362.8|365.78|363.38|365.2|362.8|0
1632234310000|2021-09-21 14:25:10|364.91|362.51|365.2|362.8|365.49|363.09|364.91|362.51|0
1632234320000|2021-09-21 14:25:20|365.64|363.24|364.91|362.51|365.78|363.38|364.91|362.51|0
1632234330000|2021-09-21 14:25:30|365.2|362.8|364.77|362.37|365.2|362.8|364.77|362.37|0
1632234340000|2021-09-21 14:25:40|365.06|362.66|364.77|362.37|365.06|362.66|364.77|362.37|0
1632234350000|2021-09-21 14:25:50|365.06|362.66|364.77|362.37|365.06|362.66|364.77|362.37|0
1632234360000|2021-09-21 14:26:00|364.91|362.51|364.62|362.22|365.35|362.95|364.62|362.22|0
1632234370000|2021-09-21 14:26:10|364.48|362.08|365.49|363.09|365.49|363.09|364.48|362.08|0
1632234380000|2021-09-21 14:26:20|365.35|362.95|365.78|363.38|365.93|363.53|365.35|362.95|0
1632234390000|2021-09-21 14:26:30|365.64|363.24|365.2|362.8|365.64|363.24|365.2|362.8|0
1632234400000|2021-09-21 14:26:40|365.35|362.95|364.91|362.51|365.35|362.95|364.91|362.51|0
1632234410000|2021-09-21 14:26:50|364.62|362.22|365.49|363.09|365.49|363.09|364.62|362.22|0
1632234420000|2021-09-21 14:27:00|365.2|362.8|364.48|362.08|365.2|362.8|364.48|362.08|0
1632234430000|2021-09-21 14:27:10|364.62|362.22|365.2|362.8|365.2|362.8|364.48|362.08|0
1632234440000|2021-09-21 14:27:20|364.48|362.08|364.48|362.08|364.48|362.08|364.33|361.93|0
1632234450000|2021-09-21 14:27:30|364.33|361.93|363.82|361.42|364.33|361.93|363.82|361.42|0
1632234460000|2021-09-21 14:27:40|364.19|361.79|362.45|360.05|364.19|361.79|362.45|360.05|0
1632234470000|2021-09-21 14:27:50|362.88|360.48|362.88|360.48|363.03|360.63|362.81|360.41|0
1632234480000|2021-09-21 14:28:00|364.63|362.23|365.65|363.25|365.94|363.54|364.48|362.08|0
1632234490000|2021-09-21 14:28:10|363.9|361.5|364.34|361.94|364.34|361.94|363.9|361.5|0
1632234500000|2021-09-21 14:28:20|364.77|362.37|365.2|362.8|365.2|362.8|364.48|362.08|0
1632234510000|2021-09-21 14:28:30|364.48|362.08|365.49|363.09|365.49|363.09|364.48|362.08|0
1632234520000|2021-09-21 14:28:40|365.35|362.95|365.49|363.09|365.49|363.09|365.06|362.66|0
1632234530000|2021-09-21 14:28:50|365.64|363.24|366.94|364.54|366.94|364.54|365.64|363.24|0
1632234540000|2021-09-21 14:29:00|366.65|364.25|366.51|364.11|366.65|364.25|366.36|363.96|0
1632234550000|2021-09-21 14:29:10|366.8|364.4|367.53|365.13|367.53|365.13|366.51|364.11|0
1632234560000|2021-09-21 14:29:20|367.38|364.98|367.38|364.98|367.82|365.42|367.38|364.98|0
1632234570000|2021-09-21 14:29:30|367.53|365.13|367.96|365.56|368.25|365.85|367.53|365.13|0
1632234580000|2021-09-21 14:29:40|367.82|365.42|368.69|366.29|368.69|366.29|367.82|365.42|0
1632234590000|2021-09-21 14:29:50|368.4|366|368.4|366|368.4|366|368.4|366|0
1632234600000|2021-09-21 14:30:00|368.98|366.58|368.25|365.85|368.98|366.58|368.25|365.85|0
1632234610000|2021-09-21 14:30:10|367.96|365.56|367.53|365.13|367.96|365.56|367.38|364.98|0
1632234620000|2021-09-21 14:30:20|367.67|365.27|368.4|366|368.4|366|367.67|365.27|0
1632234630000|2021-09-21 14:30:30|368.54|366.14|368.98|366.58|369.42|367.02|368.54|366.14|0
1632234640000|2021-09-21 14:30:40|369.27|366.87|369.13|366.73|369.42|367.02|368.98|366.58|0
1632234650000|2021-09-21 14:30:50|368.83|366.43|368.83|366.43|369.13|366.73|368.69|366.29|0
1632234660000|2021-09-21 14:31:00|368.4|366|368.4|366|368.83|366.43|368.4|366|0
1632234670000|2021-09-21 14:31:10|368.25|365.85|366.94|364.54|368.25|365.85|366.94|364.54|0
1632234680000|2021-09-21 14:31:20|366.8|364.4|367.23|364.83|367.23|364.83|366.8|364.4|0
1632234690000|2021-09-21 14:31:30|367.09|364.69|367.96|365.56|367.96|365.56|367.09|364.69|0
1632234700000|2021-09-21 14:31:40|368.11|365.71|367.09|364.69|368.11|365.71|367.09|364.69|0
1632234710000|2021-09-21 14:31:50|367.38|364.98|367.09|364.69|367.38|364.98|367.09|364.69|0
1632234720000|2021-09-21 14:32:00|366.65|364.25|366.65|364.25|366.65|364.25|366.51|364.11|0
1632234730000|2021-09-21 14:32:10|367.09|364.69|366.94|364.54|367.09|364.69|366.8|364.4|0
1632234740000|2021-09-21 14:32:20|367.23|364.83|367.09|364.69|367.38|364.98|367.09|364.69|0
1632234750000|2021-09-21 14:32:30|367.23|364.83|366.65|364.25|367.23|364.83|366.65|364.25|0
1632234760000|2021-09-21 14:32:40|366.22|363.82|366.36|363.96|366.36|363.96|366.22|363.82|0
1632234770000|2021-09-21 14:32:50|366.51|364.11|365.93|363.53|366.94|364.54|365.93|363.53|0
1632234780000|2021-09-21 14:33:00|365.64|363.24|365.64|363.24|365.78|363.38|365.49|363.09|0
1632234790000|2021-09-21 14:33:10|365.49|363.09|365.13|362.73|365.49|363.09|365.06|362.66|0
1632234800000|2021-09-21 14:33:20|365.2|362.8|365.93|363.53|365.93|363.53|365.2|362.8|0
1632234810000|2021-09-21 14:33:30|364.91|362.51|365.78|363.38|365.78|363.38|364.62|362.22|0
1632234820000|2021-09-21 14:33:40|365.64|363.24|365.35|362.95|365.64|363.24|365.35|362.95|0
1632234830000|2021-09-21 14:33:50|365.49|363.09|365.78|363.38|365.93|363.53|365.49|363.09|0
1632234840000|2021-09-21 14:34:00|365.93|363.53|365.49|363.09|365.93|363.53|365.49|363.09|0
1632234850000|2021-09-21 14:34:10|365.35|362.95|366.51|364.11|366.51|364.11|365.35|362.95|0
1632234860000|2021-09-21 14:34:20|365.93|363.53|366.07|363.67|366.36|363.96|365.93|363.53|0
1632234870000|2021-09-21 14:34:30|366.22|363.82|365.93|363.53|366.36|363.96|365.93|363.53|0
1632234880000|2021-09-21 14:34:40|365.78|363.38|365.93|363.53|365.93|363.53|365.64|363.24|0
1632234890000|2021-09-21 14:34:50|366.07|363.67|365.78|363.38|366.36|363.96|365.78|363.38|0
1632234900000|2021-09-21 14:35:00|365.64|363.24|366.22|363.82|366.22|363.82|365.49|363.09|0
1632234910000|2021-09-21 14:35:10|366.07|363.67|366.07|363.67|366.07|363.67|365.93|363.53|0
1632234920000|2021-09-21 14:35:20|365.93|363.53|365.35|362.95|365.93|363.53|365.35|362.95|0
1632234930000|2021-09-21 14:35:30|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1632234940000|2021-09-21 14:35:40|365.78|363.38|365.35|362.95|365.78|363.38|365.35|362.95|0
1632234950000|2021-09-21 14:35:50|365.06|362.66|364.91|362.51|365.2|362.8|364.91|362.51|0
1632234960000|2021-09-21 14:36:00|364.77|362.37|364.91|362.51|364.91|362.51|364.77|362.37|0
1632234970000|2021-09-21 14:36:10|365.2|362.8|365.06|362.66|365.2|362.8|365.06|362.66|0
1632234980000|2021-09-21 14:36:20|365.2|362.8|364.91|362.51|365.2|362.8|364.91|362.51|0
1632234990000|2021-09-21 14:36:30|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1632235000000|2021-09-21 14:36:40|365.49|363.09|364.91|362.51|365.64|363.24|364.91|362.51|0
1632235010000|2021-09-21 14:36:50|364.77|362.37|365.2|362.8|365.2|362.8|364.77|362.37|0
1632235020000|2021-09-21 14:37:00|365.35|362.95|365.49|363.09|365.49|363.09|365.35|362.95|0
1632235030000|2021-09-21 14:37:10|365.93|363.53|365.49|363.09|366.07|363.67|365.49|363.09|0
1632235040000|2021-09-21 14:37:20|365.35|362.95|364.91|362.51|365.35|362.95|364.77|362.37|0
1632235050000|2021-09-21 14:37:30|364.77|362.37|364.48|362.08|364.77|362.37|364.48|362.08|0
1632235060000|2021-09-21 14:37:40|364.19|361.79|364.04|361.64|364.33|361.93|363.9|361.5|0
1632235070000|2021-09-21 14:37:50|364.19|361.79|364.19|361.79|364.19|361.79|364.04|361.64|0
1632235080000|2021-09-21 14:38:00|363.9|361.5|363.9|361.5|363.9|361.5|363.61|361.21|0
1632235090000|2021-09-21 14:38:10|363.75|361.35|364.19|361.79|364.19|361.79|363.75|361.35|0
1632235100000|2021-09-21 14:38:20|363.9|361.5|364.19|361.79|364.19|361.79|363.9|361.5|0
1632235110000|2021-09-21 14:38:30|363.9|361.5|363.03|360.63|363.9|361.5|363.03|360.63|0
1632235120000|2021-09-21 14:38:40|362.74|360.34|362.6|360.2|362.74|360.34|362.6|360.2|0
1632235130000|2021-09-21 14:38:50|362.74|360.34|363.32|360.92|363.32|360.92|362.6|360.2|0
1632235140000|2021-09-21 14:39:00|363.46|361.06|363.75|361.35|363.75|361.35|363.46|361.06|0
1632235150000|2021-09-21 14:39:10|364.04|361.64|363.75|361.35|364.33|361.93|363.75|361.35|0
1632235160000|2021-09-21 14:39:20|363.9|361.5|364.33|361.93|364.48|362.08|363.9|361.5|0
1632235170000|2021-09-21 14:39:30|364.04|361.64|363.9|361.5|364.33|361.93|363.61|361.21|0
1632235180000|2021-09-21 14:39:40|364.48|362.08|365.49|363.09|365.49|363.09|364.48|362.08|0
1632235190000|2021-09-21 14:39:50|365.63|363.23|366.07|363.67|366.07|363.67|365.63|363.23|0
1632235200000|2021-09-21 14:40:00|366.65|364.25|367.09|364.69|367.09|364.69|366.65|364.25|0
1632235210000|2021-09-21 14:40:10|366.65|364.25|366.07|363.67|366.65|364.25|366.07|363.67|0
1632235220000|2021-09-21 14:40:20|365.92|363.52|365.49|363.09|365.92|363.52|365.49|363.09|0
1632235230000|2021-09-21 14:40:30|365.63|363.23|365.49|363.09|365.78|363.38|365.49|363.09|0
1632235240000|2021-09-21 14:40:40|365.63|363.23|365.63|363.23|365.63|363.23|365.49|363.09|0
1632235250000|2021-09-21 14:40:50|365.49|363.09|365.49|363.09|365.49|363.09|365.2|362.8|0
1632235260000|2021-09-21 14:41:00|365.41|363.01|365.05|362.65|365.49|363.09|365.05|362.65|0
1632235270000|2021-09-21 14:41:10|364.62|362.22|364.62|362.22|364.91|362.51|364.62|362.22|0
1632235280000|2021-09-21 14:41:20|364.76|362.36|365.63|363.23|365.63|363.23|364.76|362.36|0
1632235290000|2021-09-21 14:41:30|365.49|363.09|365.63|363.23|366.07|363.67|365.49|363.09|0
1632235300000|2021-09-21 14:41:40|365.34|362.94|365.34|362.94|365.34|362.94|365.2|362.8|0
1632235310000|2021-09-21 14:41:50|365.78|363.38|365.63|363.23|366.07|363.67|365.63|363.23|0
1632235320000|2021-09-21 14:42:00|365.49|363.09|365.34|362.94|365.78|363.38|365.34|362.94|0
1632235330000|2021-09-21 14:42:10|365.56|363.16|365.63|363.23|365.63|363.23|365.34|362.94|0
1632235340000|2021-09-21 14:42:20|365.92|363.52|366.07|363.67|366.07|363.67|365.78|363.38|0
1632235350000|2021-09-21 14:42:30|365.78|363.38|366.5|364.1|366.5|364.1|365.78|363.38|0
1632235360000|2021-09-21 14:42:40|366.43|364.03|366.43|364.03|366.65|364.25|366.43|364.03|0
1632235370000|2021-09-21 14:42:50|366.5|364.1|366.79|364.39|366.94|364.54|366.5|364.1|0
1632235380000|2021-09-21 14:43:00|366.94|364.54|366.94|364.54|367.08|364.68|366.94|364.54|0
1632235390000|2021-09-21 14:43:10|367.08|364.68|367.52|365.12|367.52|365.12|367.08|364.68|0
1632235400000|2021-09-21 14:43:20|367.23|364.83|367.23|364.83|367.23|364.83|366.94|364.54|0
1632235410000|2021-09-21 14:43:30|367.37|364.97|367.52|365.12|367.52|365.12|367.23|364.83|0
1632235420000|2021-09-21 14:43:40|367.37|364.97|367.23|364.83|367.52|365.12|367.23|364.83|0
1632235430000|2021-09-21 14:43:50|367.37|364.97|367.52|365.12|367.52|365.12|367.37|364.97|0
1632235440000|2021-09-21 14:44:00|367.23|364.83|366.79|364.39|367.23|364.83|366.79|364.39|0
1632235450000|2021-09-21 14:44:10|366.94|364.54|366.94|364.54|367.37|364.97|366.94|364.54|0
1632235460000|2021-09-21 14:44:20|367.08|364.68|367.23|364.83|367.23|364.83|367.08|364.68|0
1632235470000|2021-09-21 14:44:30|366.94|364.54|366.79|364.39|366.94|364.54|366.65|364.25|0
1632235480000|2021-09-21 14:44:40|366.94|364.54|367.08|364.68|367.08|364.68|366.94|364.54|0
1632235490000|2021-09-21 14:44:50|366.79|364.39|366.36|363.96|366.79|364.39|366.36|363.96|0
1632235500000|2021-09-21 14:45:00|366.21|363.81|366.94|364.54|366.94|364.54|366.21|363.81|0
1632235510000|2021-09-21 14:45:10|366.65|364.25|365.92|363.52|366.65|364.25|365.92|363.52|0
1632235520000|2021-09-21 14:45:20|366.07|363.67|365.05|362.65|366.07|363.67|365.05|362.65|0
1632235530000|2021-09-21 14:45:30|364.91|362.51|364.33|361.93|365.2|362.8|364.33|361.93|0
1632235540000|2021-09-21 14:45:40|364.62|362.22|364.18|361.78|364.62|362.22|364.18|361.78|0
1632235550000|2021-09-21 14:45:50|364.04|361.64|363.89|361.49|364.04|361.64|363.89|361.49|0
1632235560000|2021-09-21 14:46:00|363.46|361.06|363.03|360.63|363.46|361.06|363.03|360.63|0
1632235570000|2021-09-21 14:46:10|362.88|360.48|362.88|360.48|363.17|360.77|362.88|360.48|0
1632235580000|2021-09-21 14:46:20|363.03|360.63|363.03|360.63|363.32|360.92|363.03|360.63|0
1632235590000|2021-09-21 14:46:30|363.32|360.92|363.32|360.92|363.46|361.06|363.17|360.77|0
1632235600000|2021-09-21 14:46:40|363.17|360.77|363.89|361.49|363.89|361.49|363.17|360.77|0
1632235610000|2021-09-21 14:46:50|363.75|361.35|364.11|361.71|364.11|361.71|363.75|361.35|0
1632235620000|2021-09-21 14:47:00|364.62|362.22|364.76|362.36|364.76|362.36|364.33|361.93|0
1632235630000|2021-09-21 14:47:10|364.47|362.07|364.91|362.51|364.91|362.51|364.47|362.07|0
1632235640000|2021-09-21 14:47:20|364.76|362.36|363.75|361.35|364.76|362.36|363.75|361.35|0
1632235650000|2021-09-21 14:47:30|363.17|360.77|362.74|360.34|363.17|360.77|362.74|360.34|0
1632235660000|2021-09-21 14:47:40|362.59|360.19|362.59|360.19|362.59|360.19|362.45|360.05|0
1632235670000|2021-09-21 14:47:50|362.45|360.05|362.16|359.76|362.45|360.05|362.16|359.76|0
1632235680000|2021-09-21 14:48:00|362.02|359.62|361.58|359.18|362.09|359.69|361.58|359.18|0
1632235690000|2021-09-21 14:48:10|361.44|359.04|360.72|358.32|361.44|359.04|360.58|358.18|0
1632235700000|2021-09-21 14:48:20|360.58|358.18|360.58|358.18|360.86|358.46|360.58|358.18|0
1632235710000|2021-09-21 14:48:30|360.72|358.32|360.72|358.32|360.86|358.46|360.58|358.18|0
1632235720000|2021-09-21 14:48:40|360.43|358.03|360|357.6|360.43|358.03|359.86|357.46|0
1632235730000|2021-09-21 14:48:50|360.14|357.74|359.71|357.31|360.29|357.89|359.71|357.31|0
1632235740000|2021-09-21 14:49:00|359.57|357.17|359.86|357.46|360|357.6|359.57|357.17|0
1632235750000|2021-09-21 14:49:10|360|357.6|359.71|357.31|360|357.6|359.57|357.17|0
1632235760000|2021-09-21 14:49:20|359.86|357.46|360.43|358.03|360.43|358.03|359.86|357.46|0
1632235770000|2021-09-21 14:49:30|360.14|357.74|358.85|356.45|360.14|357.74|358.85|356.45|0
1632235780000|2021-09-21 14:49:40|358.99|356.59|357.38|354.98|359.14|356.74|357.38|354.98|0
1632235790000|2021-09-21 14:49:50|357.52|355.12|357.52|355.12|357.67|355.27|356.95|354.55|0
1632235800000|2021-09-21 14:50:00|357.38|354.98|357.24|354.84|357.81|355.41|357.24|354.84|0
1632235810000|2021-09-21 14:50:10|357.09|354.69|357.67|355.27|357.67|355.27|357.09|354.69|0
1632235820000|2021-09-21 14:50:20|357.24|354.84|360|357.6|360.29|357.89|357.24|354.84|0
1632235830000|2021-09-21 14:50:30|360.15|357.75|360|357.6|360.15|357.75|360|357.6|0
1632235840000|2021-09-21 14:50:40|359.86|357.46|359.72|357.32|359.86|357.46|359.57|357.17|0
1632235850000|2021-09-21 14:50:50|359.86|357.46|359.29|356.89|359.86|357.46|359.29|356.89|0
1632235860000|2021-09-21 14:51:00|359.43|357.03|359.29|356.89|359.43|357.03|359.14|356.74|0
1632235870000|2021-09-21 14:51:10|359.57|357.17|360.29|357.89|360.29|357.89|359.57|357.17|0
1632235880000|2021-09-21 14:51:20|360.43|358.03|360|357.6|360.43|358.03|360|357.6|0
1632235890000|2021-09-21 14:51:30|359.86|357.46|359.72|357.32|359.86|357.46|359.57|357.17|0
1632235900000|2021-09-21 14:51:40|359.57|357.17|359.29|356.89|359.57|357.17|359.29|356.89|0
1632235910000|2021-09-21 14:51:50|360.15|357.75|359.57|357.17|360.15|357.75|359.43|357.03|0
1632235920000|2021-09-21 14:52:00|359.43|357.03|359.43|357.03|359.5|357.1|359.43|357.03|0
1632235930000|2021-09-21 14:52:10|359.57|357.17|359.14|356.74|359.57|357.17|359.14|356.74|0
1632235940000|2021-09-21 14:52:20|359|356.6|358.86|356.46|359|356.6|358.86|356.46|0
1632235950000|2021-09-21 14:52:30|358.71|356.31|358.57|356.17|358.71|356.31|358.57|356.17|0
1632235960000|2021-09-21 14:52:40|358.71|356.31|358.86|356.46|359|356.6|358.71|356.31|0
1632235970000|2021-09-21 14:52:50|358.57|356.17|359.29|356.89|359.57|357.17|358.57|356.17|0
1632235980000|2021-09-21 14:53:00|359|356.6|359|356.6|359|356.6|359|356.6|0
1632235990000|2021-09-21 14:53:10|358.71|356.31|358.57|356.17|358.71|356.31|358.43|356.03|0
1632236000000|2021-09-21 14:53:20|358.43|356.03|358.43|356.03|358.57|356.17|358.43|356.03|0
1632236010000|2021-09-21 14:53:30|358.71|356.31|358.86|356.46|358.86|356.46|358.28|355.88|0
1632236020000|2021-09-21 14:53:40|358.71|356.31|358.43|356.03|358.71|356.31|358.43|356.03|0
1632236030000|2021-09-21 14:53:50|358.14|355.74|358.28|355.88|358.28|355.88|358.14|355.74|0
1632236040000|2021-09-21 14:54:00|358.57|356.17|357.31|354.91|358.57|356.17|357.31|354.91|0
1632236050000|2021-09-21 14:54:10|357.17|354.77|359.51|357.11|360.08|357.68|357.17|354.77|0
1632236060000|2021-09-21 14:54:20|359.94|357.54|360.65|358.25|360.79|358.39|359.94|357.54|0
1632236070000|2021-09-21 14:54:30|359.77|357.37|359.34|356.94|359.91|357.51|359.34|356.94|0
1632236080000|2021-09-21 14:54:40|359.19|356.79|358.91|356.51|359.19|356.79|358.77|356.37|0
1632236090000|2021-09-21 14:54:50|359.48|357.08|360.34|357.94|360.34|357.94|359.48|357.08|0
1632236100000|2021-09-21 14:55:00|361.2|358.8|360.63|358.23|361.2|358.8|360.63|358.23|0
1632236110000|2021-09-21 14:55:10|360.48|358.08|360.91|358.51|360.91|358.51|360.2|357.8|0
1632236120000|2021-09-21 14:55:20|361.35|358.95|361.2|358.8|361.35|358.95|361.06|358.66|0
1632236130000|2021-09-21 14:55:30|361.35|358.95|361.34|358.94|361.35|358.95|361.06|358.66|0
1632236140000|2021-09-21 14:55:40|361.63|359.23|361.34|358.94|361.63|359.23|361.34|358.94|0
1632236150000|2021-09-21 14:55:50|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1632236160000|2021-09-21 14:56:00|360.34|357.94|360.48|358.08|360.48|358.08|360.34|357.94|0
1632236170000|2021-09-21 14:56:10|359.91|357.51|361.06|358.66|361.06|358.66|359.91|357.51|0
1632236180000|2021-09-21 14:56:20|361.34|358.94|360.63|358.23|361.34|358.94|360.63|358.23|0
1632236190000|2021-09-21 14:56:30|360.77|358.37|360.2|357.8|360.77|358.37|360.2|357.8|0
1632236200000|2021-09-21 14:56:40|360.34|357.94|360.91|358.51|360.91|358.51|360.34|357.94|0
1632236210000|2021-09-21 14:56:50|360.77|358.37|360.48|358.08|360.77|358.37|360.48|358.08|0
1632236220000|2021-09-21 14:57:00|360.91|358.51|360.77|358.37|361.13|358.73|360.77|358.37|0
1632236230000|2021-09-21 14:57:10|361.2|358.8|361.2|358.8|361.2|358.8|360.91|358.51|0
1632236240000|2021-09-21 14:57:20|361.34|358.94|362.21|359.81|362.21|359.81|361.34|358.94|0
1632236250000|2021-09-21 14:57:30|361.78|359.38|361.78|359.38|362.06|359.66|361.78|359.38|0
1632236260000|2021-09-21 14:57:40|361.63|359.23|361.06|358.66|361.63|359.23|361.06|358.66|0
1632236270000|2021-09-21 14:57:50|361.34|358.94|361.06|358.66|361.49|359.09|360.91|358.51|0
1632236280000|2021-09-21 14:58:00|361.2|358.8|360.91|358.51|361.2|358.8|360.91|358.51|0
1632236290000|2021-09-21 14:58:10|360.98|358.58|361.63|359.23|361.63|359.23|360.98|358.58|0
1632236300000|2021-09-21 14:58:20|361.77|359.37|361.92|359.52|361.92|359.52|361.77|359.37|0
1632236310000|2021-09-21 14:58:30|361.77|359.37|362.21|359.81|362.21|359.81|361.77|359.37|0
1632236320000|2021-09-21 14:58:40|362.06|359.66|362.06|359.66|362.21|359.81|361.92|359.52|0
1632236330000|2021-09-21 14:58:50|362.21|359.81|362.64|360.24|362.78|360.38|362.21|359.81|0
1632236350000|2021-09-21 14:59:10|362.06|359.66|362.78|360.38|362.78|360.38|362.06|359.66|0
1632236360000|2021-09-21 14:59:20|362.64|360.24|362.35|359.95|362.64|360.24|362.21|359.81|0
1632236370000|2021-09-21 14:59:30|362.21|359.81|363.22|360.82|363.51|361.11|362.21|359.81|0
1632236380000|2021-09-21 14:59:40|363.08|360.68|363.22|360.82|363.22|360.82|363.08|360.68|0
1632236390000|2021-09-21 14:59:50|363.08|360.68|363.22|360.82|363.22|360.82|363.08|360.68|0
1632236400000|2021-09-21 15:00:00|362.36|359.96|362.07|359.67|362.5|360.1|362.07|359.67|0
1632236410000|2021-09-21 15:00:10|361.64|359.24|362.36|359.96|362.36|359.96|361.64|359.24|0
1632236420000|2021-09-21 15:00:20|362.22|359.82|361.79|359.39|362.22|359.82|361.64|359.24|0
1632236430000|2021-09-21 15:00:30|361.21|358.81|360.78|358.38|361.21|358.81|360.78|358.38|0
1632236440000|2021-09-21 15:00:40|359.04|356.64|358.33|355.93|359.04|356.64|358.05|355.65|0
1632236450000|2021-09-21 15:00:50|359.93|357.53|359.36|356.96|360|357.6|359.36|356.96|0
1632236460000|2021-09-21 15:01:00|359.07|356.67|358.93|356.53|359.36|356.96|358.93|356.53|0
1632236470000|2021-09-21 15:01:10|358.79|356.39|359.07|356.67|359.21|356.81|358.79|356.39|0
1632236480000|2021-09-21 15:01:20|359.21|356.81|359.21|356.81|359.21|356.81|359.07|356.67|0
1632236490000|2021-09-21 15:01:30|358.93|356.53|359.79|357.39|360.22|357.82|358.93|356.53|0
1632236500000|2021-09-21 15:01:40|359.21|356.81|359.64|357.24|359.64|357.24|359.21|356.81|0
1632236510000|2021-09-21 15:01:50|360.07|357.67|359.64|357.24|360.07|357.67|359.64|357.24|0
1632236520000|2021-09-21 15:02:00|359.36|356.96|359.36|356.96|359.36|356.96|359.36|356.96|0
1632236530000|2021-09-21 15:02:10|359.5|357.1|359.36|356.96|359.5|357.1|359.21|356.81|0
1632236540000|2021-09-21 15:02:20|359.64|357.24|360.79|358.39|360.79|358.39|359.5|357.1|0
1632236550000|2021-09-21 15:02:30|360.5|358.1|360.5|358.1|360.65|358.25|360.36|357.96|0
1632236560000|2021-09-21 15:02:40|359.79|357.39|359.64|357.24|359.79|357.39|359.64|357.24|0
1632236570000|2021-09-21 15:02:50|359.5|357.1|360.36|357.96|360.36|357.96|359.36|356.96|0
1632236580000|2021-09-21 15:03:00|360.79|358.39|359.93|357.53|360.79|358.39|359.93|357.53|0
1632236590000|2021-09-21 15:03:10|359.64|357.24|359.64|357.24|359.79|357.39|359.64|357.24|0
1632236600000|2021-09-21 15:03:20|359.5|357.1|360.65|358.25|360.65|358.25|359.5|357.1|0
1632236610000|2021-09-21 15:03:30|360.5|358.1|360.07|357.67|360.65|358.25|360.07|357.67|0
1632236620000|2021-09-21 15:03:40|359.93|357.53|359.79|357.39|359.93|357.53|359.64|357.24|0
1632236630000|2021-09-21 15:03:50|359.64|357.24|359.64|357.24|359.93|357.53|359.64|357.24|0
1632236640000|2021-09-21 15:04:00|359.5|357.1|359.64|357.24|359.64|357.24|359.5|357.1|0
1632236650000|2021-09-21 15:04:10|359.5|357.1|360.36|357.96|360.36|357.96|359.5|357.1|0
1632236660000|2021-09-21 15:04:20|360.5|358.1|360.22|357.82|360.5|358.1|360.07|357.67|0
1632236670000|2021-09-21 15:04:30|361.22|358.82|360.93|358.53|361.79|359.39|360.93|358.53|0
1632236680000|2021-09-21 15:04:40|361.51|359.11|361.79|359.39|361.79|359.39|361.51|359.11|0
1632236690000|2021-09-21 15:04:50|362.23|359.83|362.37|359.97|362.37|359.97|362.08|359.68|0
1632236700000|2021-09-21 15:05:00|362.08|359.68|362.94|360.54|362.94|360.54|362.08|359.68|0
1632236710000|2021-09-21 15:05:10|362.51|360.11|363.66|361.26|363.66|361.26|362.51|360.11|0
1632236720000|2021-09-21 15:05:20|363.81|361.41|363.95|361.55|364.1|361.7|363.81|361.41|0
1632236730000|2021-09-21 15:05:30|363.73|361.33|364.1|361.7|364.1|361.7|363.73|361.33|0
1632236740000|2021-09-21 15:05:40|364.53|362.13|364.82|362.42|364.82|362.42|364.53|362.13|0
1632236750000|2021-09-21 15:05:50|364.96|362.56|365.25|362.85|365.25|362.85|364.67|362.27|0
1632236760000|2021-09-21 15:06:00|365.11|362.71|364.96|362.56|365.11|362.71|364.82|362.42|0
1632236770000|2021-09-21 15:06:10|365.97|363.57|366.26|363.86|366.55|364.15|365.97|363.57|0
1632236780000|2021-09-21 15:06:20|366.55|364.15|366.84|364.44|366.84|364.44|366.55|364.15|0
1632236790000|2021-09-21 15:06:30|367.13|364.73|366.7|364.3|367.13|364.73|366.7|364.3|0
1632236800000|2021-09-21 15:06:40|366.98|364.58|366.84|364.44|366.98|364.58|366.84|364.44|0
1632236810000|2021-09-21 15:06:50|366.55|364.15|366.84|364.44|366.84|364.44|366.41|364.01|0
1632236820000|2021-09-21 15:07:00|367.13|364.73|366.84|364.44|367.27|364.87|366.84|364.44|0
1632236830000|2021-09-21 15:07:10|366.7|364.3|366.55|364.15|366.7|364.3|366.41|364.01|0
1632236840000|2021-09-21 15:07:20|366.26|363.86|366.55|364.15|366.98|364.58|366.26|363.86|0
1632236850000|2021-09-21 15:07:30|366.41|364.01|366.26|363.86|366.55|364.15|366.26|363.86|0
1632236860000|2021-09-21 15:07:40|366.47|364.07|366.41|364.01|366.47|364.07|366.41|364.01|0
1632236870000|2021-09-21 15:07:50|366.26|363.86|366.41|364.01|366.41|364.01|366.26|363.86|0
1632236880000|2021-09-21 15:08:00|366.55|364.15|366.55|364.15|366.55|364.15|366.41|364.01|0
1632236890000|2021-09-21 15:08:10|367.27|364.87|367.42|365.02|367.42|365.02|367.27|364.87|0
1632236900000|2021-09-21 15:08:20|367.27|364.87|367.42|365.02|367.42|365.02|366.98|364.58|0
1632236910000|2021-09-21 15:08:30|367.56|365.16|367.13|364.73|367.56|365.16|367.13|364.73|0
1632236920000|2021-09-21 15:08:40|367.56|365.16|367.85|365.45|367.85|365.45|367.56|365.16|0
1632236930000|2021-09-21 15:08:50|367.71|365.31|367.85|365.45|367.85|365.45|367.56|365.16|0
1632236940000|2021-09-21 15:09:00|367.71|365.31|367.85|365.45|368|365.6|367.71|365.31|0
1632236950000|2021-09-21 15:09:10|368.14|365.74|368.29|365.89|368.43|366.03|368.14|365.74|0
1632236960000|2021-09-21 15:09:20|368.43|366.03|368.58|366.18|368.72|366.32|368.43|366.03|0
1632236970000|2021-09-21 15:09:30|368.72|366.32|368.87|366.47|368.87|366.47|368.43|366.03|0
1632236980000|2021-09-21 15:09:40|369.16|366.76|369.01|366.61|369.16|366.76|368.87|366.47|0
1632236990000|2021-09-21 15:09:50|368.87|366.47|368.87|366.47|368.87|366.47|368.58|366.18|0
1632237000000|2021-09-21 15:10:00|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1632237010000|2021-09-21 15:10:10|368.72|366.32|368.87|366.47|368.87|366.47|368.72|366.32|0
1632237020000|2021-09-21 15:10:20|368.79|366.39|368.58|366.18|368.79|366.39|368.58|366.18|0
1632237030000|2021-09-21 15:10:30|368.43|366.03|368.14|365.74|368.43|366.03|368.14|365.74|0
1632237040000|2021-09-21 15:10:40|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1632237050000|2021-09-21 15:10:50|368.43|366.03|368.29|365.89|368.58|366.18|368.29|365.89|0
1632237060000|2021-09-21 15:11:00|368|365.6|367.85|365.45|368|365.6|367.85|365.45|0
1632237070000|2021-09-21 15:11:10|367.71|365.31|367.71|365.31|367.85|365.45|367.71|365.31|0
1632237080000|2021-09-21 15:11:20|367.85|365.45|370.05|367.65|370.2|367.8|367.85|365.45|0
1632237090000|2021-09-21 15:11:30|370.34|367.94|370.2|367.8|370.34|367.94|370.2|367.8|0
1632237100000|2021-09-21 15:11:40|370.34|367.94|370.48|368.08|370.48|368.08|370.34|367.94|0
1632237110000|2021-09-21 15:11:50|370.34|367.94|368.01|365.61|370.48|368.08|367.72|365.32|0
1632237120000|2021-09-21 15:12:00|364.95|362.55|364.95|362.55|365.02|362.62|363.5|361.1|0
1632237130000|2021-09-21 15:12:10|364.52|362.12|364.23|361.83|364.52|362.12|364.23|361.83|0
1632237140000|2021-09-21 15:12:20|364.37|361.97|364.81|362.41|364.81|362.41|364.37|361.97|0
1632237150000|2021-09-21 15:12:30|364.66|362.26|364.66|362.26|364.81|362.41|364.66|362.26|0
1632237160000|2021-09-21 15:12:40|364.81|362.41|365.39|362.99|365.82|363.42|364.81|362.41|0
1632237170000|2021-09-21 15:12:50|365.53|363.13|365.68|363.28|365.82|363.42|365.53|363.13|0
1632237180000|2021-09-21 15:13:00|365.97|363.57|365.97|363.57|365.97|363.57|365.82|363.42|0
1632237190000|2021-09-21 15:13:10|365.82|363.42|366.41|364.01|366.55|364.15|365.82|363.42|0
1632237200000|2021-09-21 15:13:20|366.26|363.86|366.7|364.3|366.7|364.3|366.26|363.86|0
1632237210000|2021-09-21 15:13:30|366.4|364|366.99|364.59|367.13|364.73|366.4|364|0
1632237220000|2021-09-21 15:13:40|366.84|364.44|366.55|364.15|366.84|364.44|366.55|364.15|0
1632237230000|2021-09-21 15:13:50|366.4|364|366.11|363.71|366.55|364.15|366.11|363.71|0
1632237240000|2021-09-21 15:14:00|365.97|363.57|366.84|364.44|366.99|364.59|365.97|363.57|0
1632237250000|2021-09-21 15:14:10|366.99|364.59|366.84|364.44|367.13|364.73|366.84|364.44|0
1632237260000|2021-09-21 15:14:20|367.13|364.73|366.99|364.59|367.13|364.73|366.99|364.59|0
1632237270000|2021-09-21 15:14:30|366.84|364.44|367.79|365.39|367.79|365.39|366.7|364.3|0
1632237280000|2021-09-21 15:14:40|367.94|365.54|367.65|365.25|368.09|365.69|367.65|365.25|0
1632237290000|2021-09-21 15:14:50|367.72|365.32|367.94|365.54|367.94|365.54|367.36|364.96|0
1632237300000|2021-09-21 15:15:00|368.09|365.69|367.94|365.54|368.38|365.98|367.94|365.54|0
1632237310000|2021-09-21 15:15:10|368.09|365.69|367.65|365.25|368.09|365.69|367.5|365.1|0
1632237320000|2021-09-21 15:15:20|367.5|365.1|367.36|364.96|367.5|365.1|367.36|364.96|0
1632237330000|2021-09-21 15:15:30|367.07|364.67|367.21|364.81|367.21|364.81|367.07|364.67|0
1632237340000|2021-09-21 15:15:40|367.07|364.67|367.21|364.81|367.21|364.81|367.07|364.67|0
1632237350000|2021-09-21 15:15:50|367.07|364.67|366.78|364.38|367.07|364.67|366.78|364.38|0
1632237360000|2021-09-21 15:16:00|366.92|364.52|367.07|364.67|367.07|364.67|366.92|364.52|0
1632237370000|2021-09-21 15:16:10|366.92|364.52|367.36|364.96|367.36|364.96|366.92|364.52|0
1632237380000|2021-09-21 15:16:20|367.21|364.81|366.92|364.52|367.21|364.81|366.92|364.52|0
1632237390000|2021-09-21 15:16:30|367.21|364.81|367.07|364.67|367.21|364.81|367.07|364.67|0
1632237400000|2021-09-21 15:16:40|366.92|364.52|366.99|364.59|367.07|364.67|366.92|364.52|0
1632237410000|2021-09-21 15:16:50|366.92|364.52|366.92|364.52|366.92|364.52|366.63|364.23|0
1632237420000|2021-09-21 15:17:00|367.07|364.67|367.07|364.67|367.07|364.67|366.78|364.38|0
1632237430000|2021-09-21 15:17:10|366.49|364.09|366.63|364.23|366.78|364.38|366.49|364.09|0
1632237440000|2021-09-21 15:17:20|366.78|364.38|367.07|364.67|367.07|364.67|366.78|364.38|0
1632237450000|2021-09-21 15:17:30|366.92|364.52|366.78|364.38|366.92|364.52|366.63|364.23|0
1632237460000|2021-09-21 15:17:40|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1632237470000|2021-09-21 15:17:50|366.78|364.38|366.49|364.09|366.78|364.38|366.49|364.09|0
1632237480000|2021-09-21 15:18:00|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1632237490000|2021-09-21 15:18:10|366.2|363.8|365.9|363.5|366.2|363.8|365.9|363.5|0
1632237500000|2021-09-21 15:18:20|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1632237510000|2021-09-21 15:18:30|365.9|363.5|365.61|363.21|366.05|363.65|365.61|363.21|0
1632237520000|2021-09-21 15:18:40|365.76|363.36|365.61|363.21|365.76|363.36|365.61|363.21|0
1632237540000|2021-09-21 15:19:00|365.76|363.36|365.9|363.5|365.9|363.5|365.76|363.36|0
1632237550000|2021-09-21 15:19:10|365.18|362.78|364.17|361.77|365.18|362.78|364.17|361.77|0
1632237560000|2021-09-21 15:19:20|364.89|362.49|364.46|362.06|364.89|362.49|364.31|361.91|0
1632237570000|2021-09-21 15:19:30|364.74|362.34|364.74|362.34|364.74|362.34|364.6|362.2|0
1632237580000|2021-09-21 15:19:40|364.89|362.49|364.89|362.49|365.03|362.63|364.89|362.49|0
1632237590000|2021-09-21 15:19:50|365.03|362.63|365.03|362.63|365.1|362.7|365.03|362.63|0
1632237600000|2021-09-21 15:20:00|365.18|362.78|365.32|362.92|365.32|362.92|365.18|362.78|0
1632237610000|2021-09-21 15:20:10|365.18|362.78|365.03|362.63|365.32|362.92|365.03|362.63|0
1632237620000|2021-09-21 15:20:20|365.18|362.78|365.47|363.07|365.47|363.07|365.18|362.78|0
1632237630000|2021-09-21 15:20:30|365.32|362.92|364.6|362.2|365.32|362.92|364.6|362.2|0
1632237640000|2021-09-21 15:20:40|364.45|362.05|364.31|361.91|364.45|362.05|364.31|361.91|0
1632237650000|2021-09-21 15:20:50|364.02|361.62|364.09|361.69|364.09|361.69|363.88|361.48|0
1632237660000|2021-09-21 15:21:00|364.74|362.34|364.6|362.2|364.74|362.34|364.45|362.05|0
1632237670000|2021-09-21 15:21:10|364.45|362.05|364.16|361.76|364.45|362.05|364.16|361.76|0
1632237680000|2021-09-21 15:21:20|364.02|361.62|364.45|362.05|364.45|362.05|364.02|361.62|0
1632237690000|2021-09-21 15:21:30|364.74|362.34|365.03|362.63|365.03|362.63|364.6|362.2|0
1632237700000|2021-09-21 15:21:40|364.89|362.49|364.31|361.91|364.89|362.49|364.31|361.91|0
1632237710000|2021-09-21 15:21:50|364.45|362.05|363.73|361.33|364.45|362.05|363.73|361.33|0
1632237720000|2021-09-21 15:22:00|363.88|361.48|364.02|361.62|364.02|361.62|363.73|361.33|0
1632237730000|2021-09-21 15:22:10|364.31|361.91|364.6|362.2|364.6|362.2|364.31|361.91|0
1632237740000|2021-09-21 15:22:20|364.74|362.34|364.74|362.34|364.74|362.34|364.6|362.2|0
1632237750000|2021-09-21 15:22:30|364.89|362.49|364.74|362.34|365.03|362.63|364.74|362.34|0
1632237770000|2021-09-21 15:22:50|364.89|362.49|365.18|362.78|365.18|362.78|364.74|362.34|0
1632237780000|2021-09-21 15:23:00|365.76|363.36|365.61|363.21|365.9|363.5|365.47|363.07|0
1632237790000|2021-09-21 15:23:10|365.47|363.07|364.89|362.49|365.47|363.07|364.89|362.49|0
1632237800000|2021-09-21 15:23:20|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1632237810000|2021-09-21 15:23:30|364.31|361.91|364.45|362.05|364.45|362.05|364.31|361.91|0
1632237820000|2021-09-21 15:23:40|364.31|361.91|364.31|361.91|364.45|362.05|364.31|361.91|0
1632237830000|2021-09-21 15:23:50|364.45|362.05|364.6|362.2|364.6|362.2|364.45|362.05|0
1632237840000|2021-09-21 15:24:00|364.31|361.91|364.45|362.05|364.45|362.05|364.02|361.62|0
1632237850000|2021-09-21 15:24:10|364.31|361.91|364.02|361.62|364.31|361.91|363.87|361.47|0
1632237860000|2021-09-21 15:24:20|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1632237870000|2021-09-21 15:24:30|364.02|361.62|364.16|361.76|364.16|361.76|364.02|361.62|0
1632237880000|2021-09-21 15:24:40|364.02|361.62|363.73|361.33|364.02|361.62|363.73|361.33|0
1632237890000|2021-09-21 15:24:50|363.58|361.18|363.73|361.33|363.73|361.33|363.58|361.18|0
1632237900000|2021-09-21 15:25:00|363.87|361.47|364.45|362.05|364.45|362.05|363.87|361.47|0
1632237910000|2021-09-21 15:25:10|364.6|362.2|363.73|361.33|364.74|362.34|363.73|361.33|0
1632237920000|2021-09-21 15:25:20|363.87|361.47|363.73|361.33|363.87|361.47|363.73|361.33|0
1632237930000|2021-09-21 15:25:30|363.87|361.47|363.73|361.33|363.87|361.47|363.3|360.9|0
1632237940000|2021-09-21 15:25:40|363.58|361.18|364.16|361.76|364.16|361.76|363.58|361.18|0
1632237950000|2021-09-21 15:25:50|364.02|361.62|364.45|362.05|364.45|362.05|364.02|361.62|0
1632237960000|2021-09-21 15:26:00|364.6|362.2|364.6|362.2|364.89|362.49|364.6|362.2|0
1632237970000|2021-09-21 15:26:10|364.16|361.76|364.02|361.62|364.16|361.76|363.73|361.33|0
1632237980000|2021-09-21 15:26:20|363.87|361.47|363.8|361.4|363.87|361.47|363.8|361.4|0
1632237990000|2021-09-21 15:26:30|364.02|361.62|364.02|361.62|364.16|361.76|363.87|361.47|0
1632238000000|2021-09-21 15:26:40|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1632238010000|2021-09-21 15:26:50|364.89|362.49|365.03|362.63|365.03|362.63|364.89|362.49|0
1632238030000|2021-09-21 15:27:10|364.74|362.34|364.89|362.49|365.03|362.63|364.74|362.34|0
1632238040000|2021-09-21 15:27:20|364.74|362.34|364.74|362.34|364.74|362.34|364.45|362.05|0
1632238050000|2021-09-21 15:27:30|365.03|362.63|365.18|362.78|365.32|362.92|365.03|362.63|0
1632238060000|2021-09-21 15:27:40|364.89|362.49|364.89|362.49|364.89|362.49|364.74|362.34|0
1632238070000|2021-09-21 15:27:50|364.74|362.34|364.45|362.05|364.74|362.34|364.31|361.91|0
1632238080000|2021-09-21 15:28:00|365.03|362.63|365.32|362.92|365.32|362.92|365.03|362.63|0
1632238090000|2021-09-21 15:28:10|365.03|362.63|364.31|361.91|365.03|362.63|364.31|361.91|0
1632238100000|2021-09-21 15:28:20|364.16|361.76|364.02|361.62|364.16|361.76|364.02|361.62|0
1632238110000|2021-09-21 15:28:30|364.16|361.76|364.38|361.98|364.38|361.98|364.16|361.76|0
1632238120000|2021-09-21 15:28:40|364.16|361.76|363.73|361.33|364.16|361.76|363.73|361.33|0
1632238130000|2021-09-21 15:28:50|363.87|361.47|363.73|361.33|363.87|361.47|363.73|361.33|0
1632238140000|2021-09-21 15:29:00|364.02|361.62|363.73|361.33|364.31|361.91|363.73|361.33|0
1632238150000|2021-09-21 15:29:10|363.58|361.18|363.58|361.18|363.58|361.18|363.44|361.04|0
1632238160000|2021-09-21 15:29:20|363.29|360.89|363.29|360.89|363.29|360.89|363.15|360.75|0
1632238170000|2021-09-21 15:29:30|363.44|361.04|363|360.6|363.44|361.04|363|360.6|0
1632238180000|2021-09-21 15:29:40|362.86|360.46|362.86|360.46|362.86|360.46|362.43|360.03|0
1632238190000|2021-09-21 15:29:50|363|360.6|363.87|361.47|363.87|361.47|363|360.6|0
1632238200000|2021-09-21 15:30:00|364.02|361.62|365.47|363.07|365.47|363.07|364.02|361.62|0
1632238210000|2021-09-21 15:30:10|365.32|362.92|364.89|362.49|365.32|362.92|364.45|362.05|0
1632238220000|2021-09-21 15:30:20|365.17|362.77|364.74|362.34|365.17|362.77|364.74|362.34|0
1632238230000|2021-09-21 15:30:30|364.6|362.2|364.74|362.34|364.89|362.49|364.6|362.2|0
1632238240000|2021-09-21 15:30:40|364.89|362.49|365.9|363.5|366.04|363.64|364.89|362.49|0
1632238250000|2021-09-21 15:30:50|366.04|363.64|365.9|363.5|366.34|363.94|365.9|363.5|0
1632238260000|2021-09-21 15:31:00|366.04|363.64|366.77|364.37|366.77|364.37|366.04|363.64|0
1632238270000|2021-09-21 15:31:10|366.48|364.08|365.75|363.35|366.48|364.08|365.61|363.21|0
1632238280000|2021-09-21 15:31:20|365.32|362.92|365.46|363.06|365.46|363.06|365.32|362.92|0
1632238290000|2021-09-21 15:31:30|365.32|362.92|365.17|362.77|365.32|362.92|365.17|362.77|0
1632238300000|2021-09-21 15:31:40|365.03|362.63|365.32|362.92|365.32|362.92|365.03|362.63|0
1632238310000|2021-09-21 15:31:50|364.88|362.48|365.03|362.63|365.17|362.77|364.88|362.48|0
1632238320000|2021-09-21 15:32:00|365.46|363.06|365.9|363.5|366.04|363.64|365.46|363.06|0
1632238330000|2021-09-21 15:32:10|366.04|363.64|366.19|363.79|366.19|363.79|366.04|363.64|0
1632238340000|2021-09-21 15:32:20|366.33|363.93|366.77|364.37|366.77|364.37|366.19|363.79|0
1632238350000|2021-09-21 15:32:30|366.92|364.52|366.77|364.37|366.92|364.52|366.77|364.37|0
1632238360000|2021-09-21 15:32:40|367.06|364.66|367.64|365.24|367.79|365.39|367.06|364.66|0
1632238370000|2021-09-21 15:32:50|367.93|365.53|369.39|366.99|369.39|366.99|367.93|365.53|0
1632238380000|2021-09-21 15:33:00|369.68|367.28|370.26|367.86|370.7|368.3|369.68|367.28|0
1632238390000|2021-09-21 15:33:10|371|368.6|370.56|368.16|371|368.6|370.41|368.01|0
1632238400000|2021-09-21 15:33:20|370.99|368.59|371.87|369.47|371.87|369.47|370.99|368.59|0
1632238410000|2021-09-21 15:33:30|371.58|369.18|372.02|369.62|372.02|369.62|371.58|369.18|0
1632238420000|2021-09-21 15:33:40|372.16|369.76|371.87|369.47|372.16|369.76|371.87|369.47|0
1632238430000|2021-09-21 15:33:50|372.02|369.62|372.31|369.91|372.31|369.91|372.02|369.62|0
1632238440000|2021-09-21 15:34:00|371.73|369.33|371.58|369.18|371.73|369.33|371.43|369.03|0
1632238450000|2021-09-21 15:34:10|371.73|369.33|371.43|369.03|371.73|369.33|371.43|369.03|0
1632238460000|2021-09-21 15:34:20|371.14|368.74|371.43|369.03|371.58|369.18|371.14|368.74|0
1632238470000|2021-09-21 15:34:30|372.02|369.62|371.43|369.03|372.02|369.62|371.43|369.03|0
1632238480000|2021-09-21 15:34:40|371.58|369.18|371.73|369.33|371.73|369.33|371.58|369.18|0
1632238490000|2021-09-21 15:34:50|372.02|369.62|372.31|369.91|372.31|369.91|372.02|369.62|0
1632238500000|2021-09-21 15:35:00|372.02|369.62|371.87|369.47|372.02|369.62|371.87|369.47|0
1632238510000|2021-09-21 15:35:10|372.02|369.62|371.73|369.33|372.02|369.62|371.58|369.18|0
1632238520000|2021-09-21 15:35:20|372.46|370.06|372.02|369.62|372.46|370.06|371.87|369.47|0
1632238530000|2021-09-21 15:35:30|372.16|369.76|371.87|369.47|372.16|369.76|371.87|369.47|0
1632238540000|2021-09-21 15:35:40|372.6|370.2|373.04|370.64|373.04|370.64|372.6|370.2|0
1632238550000|2021-09-21 15:35:50|372.75|370.35|372.75|370.35|372.75|370.35|372.6|370.2|0
1632238560000|2021-09-21 15:36:00|372.6|370.2|372.9|370.5|372.9|370.5|372.6|370.2|0
1632238570000|2021-09-21 15:36:10|372.75|370.35|372.6|370.2|372.9|370.5|372.6|370.2|0
1632238580000|2021-09-21 15:36:20|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1632238590000|2021-09-21 15:36:30|372.38|369.98|372.46|370.06|372.46|370.06|372.31|369.91|0
1632238600000|2021-09-21 15:36:40|372.6|370.2|372.6|370.2|373.04|370.64|372.6|370.2|0
1632238610000|2021-09-21 15:36:50|372.31|369.91|372.46|370.06|372.46|370.06|372.02|369.62|0
1632238620000|2021-09-21 15:37:00|373.64|371.24|373.93|371.53|373.93|371.53|373.64|371.24|0
1632238630000|2021-09-21 15:37:10|373.64|371.24|374.08|371.68|374.08|371.68|373.64|371.24|0
1632238640000|2021-09-21 15:37:20|374.37|371.97|373.93|371.53|374.37|371.97|373.64|371.24|0
1632238650000|2021-09-21 15:37:30|373.78|371.38|373.34|370.94|373.78|371.38|373.34|370.94|0
1632238660000|2021-09-21 15:37:40|370.73|368.33|370.43|368.03|370.73|368.33|370.43|368.03|0
1632238670000|2021-09-21 15:37:50|370.58|368.18|370.43|368.03|370.58|368.18|370.43|368.03|0
1632238680000|2021-09-21 15:38:00|370.29|367.89|370.43|368.03|370.43|368.03|370.29|367.89|0
1632238690000|2021-09-21 15:38:10|370.29|367.89|370.14|367.74|370.29|367.89|369.99|367.59|0
1632238700000|2021-09-21 15:38:20|370.29|367.89|369.99|367.59|370.29|367.89|369.99|367.59|0
1632238710000|2021-09-21 15:38:30|370.29|367.89|370.14|367.74|370.29|367.89|370.14|367.74|0
1632238720000|2021-09-21 15:38:40|369.99|367.59|370.29|367.89|370.29|367.89|369.99|367.59|0
1632238730000|2021-09-21 15:38:50|370.58|368.18|370.73|368.33|370.73|368.33|370.58|368.18|0
1632238740000|2021-09-21 15:39:00|370.87|368.47|370.58|368.18|370.87|368.47|370.58|368.18|0
1632238750000|2021-09-21 15:39:10|370.43|368.03|370.14|367.74|370.43|368.03|370.14|367.74|0
1632238760000|2021-09-21 15:39:20|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1632238770000|2021-09-21 15:39:30|369.85|367.45|369.85|367.45|369.99|367.59|369.85|367.45|0
1632238780000|2021-09-21 15:39:40|369.99|367.59|369.99|367.59|369.99|367.59|369.85|367.45|0
1632238790000|2021-09-21 15:39:50|369.7|367.3|369.85|367.45|370.14|367.74|369.7|367.3|0
1632238800000|2021-09-21 15:40:00|369.99|367.59|370.29|367.89|370.29|367.89|369.99|367.59|0
1632238810000|2021-09-21 15:40:10|370.14|367.74|370.29|367.89|370.43|368.03|370.14|367.74|0
1632238820000|2021-09-21 15:40:20|369.99|367.59|369.56|367.16|369.99|367.59|369.56|367.16|0
1632238830000|2021-09-21 15:40:30|369.63|367.23|369.85|367.45|369.85|367.45|369.63|367.23|0
1632238840000|2021-09-21 15:40:40|369.7|367.3|369.85|367.45|369.85|367.45|369.7|367.3|0
1632238850000|2021-09-21 15:40:50|369.7|367.3|369.56|367.16|369.7|367.3|369.41|367.01|0
1632238860000|2021-09-21 15:41:00|369.41|367.01|369.26|366.86|369.41|367.01|369.26|366.86|0
1632238870000|2021-09-21 15:41:10|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1632238880000|2021-09-21 15:41:20|368.97|366.57|369.12|366.72|369.12|366.72|368.97|366.57|0
1632238890000|2021-09-21 15:41:30|369.41|367.01|368.97|366.57|369.41|367.01|368.97|366.57|0
1632238900000|2021-09-21 15:41:40|369.26|366.86|369.7|367.3|369.7|367.3|369.26|366.86|0
1632238910000|2021-09-21 15:41:50|369.85|367.45|369.85|367.45|369.85|367.45|369.7|367.3|0
1632238920000|2021-09-21 15:42:00|370.14|367.74|369.85|367.45|370.14|367.74|369.85|367.45|0
1632238930000|2021-09-21 15:42:10|369.7|367.3|370.14|367.74|370.14|367.74|369.7|367.3|0
1632238940000|2021-09-21 15:42:20|370.43|368.03|369.99|367.59|370.43|368.03|369.99|367.59|0
1632238950000|2021-09-21 15:42:30|370.14|367.74|370.43|368.03|370.43|368.03|369.99|367.59|0
1632238960000|2021-09-21 15:42:40|370.58|368.18|371.02|368.62|371.02|368.62|370.58|368.18|0
1632238970000|2021-09-21 15:42:50|370.87|368.47|371.02|368.62|371.02|368.62|370.87|368.47|0
1632238980000|2021-09-21 15:43:00|370.87|368.47|370.43|368.03|370.87|368.47|370.43|368.03|0
1632238990000|2021-09-21 15:43:10|371.02|368.62|370.87|368.47|371.16|368.76|370.87|368.47|0
1632239000000|2021-09-21 15:43:20|370.72|368.32|370.72|368.32|370.87|368.47|370.72|368.32|0
1632239010000|2021-09-21 15:43:30|370.58|368.18|370.43|368.03|370.58|368.18|370.43|368.03|0
1632239020000|2021-09-21 15:43:40|370.87|368.47|370.72|368.32|371.02|368.62|370.72|368.32|0
1632239030000|2021-09-21 15:43:50|370.87|368.47|371.02|368.62|371.02|368.62|370.87|368.47|0
1632239040000|2021-09-21 15:44:00|370.87|368.47|370.72|368.32|370.87|368.47|370.72|368.32|0
1632239050000|2021-09-21 15:44:10|370.43|368.03|370.87|368.47|370.87|368.47|370.43|368.03|0
1632239060000|2021-09-21 15:44:20|370.72|368.32|371.31|368.91|371.46|369.06|370.72|368.32|0
1632239070000|2021-09-21 15:44:30|371.16|368.76|370.87|368.47|371.16|368.76|370.87|368.47|0
1632239080000|2021-09-21 15:44:40|370.58|368.18|370.87|368.47|371.16|368.76|370.58|368.18|0
1632239090000|2021-09-21 15:44:50|371.02|368.62|371.02|368.62|371.02|368.62|370.72|368.32|0
1632239100000|2021-09-21 15:45:00|371.16|368.76|371.9|369.5|371.9|369.5|371.16|368.76|0
1632239110000|2021-09-21 15:45:10|371.75|369.35|372.04|369.64|372.04|369.64|371.75|369.35|0
1632239120000|2021-09-21 15:45:20|371.75|369.35|372.04|369.64|372.04|369.64|371.75|369.35|0
1632239130000|2021-09-21 15:45:30|372.19|369.79|371.31|368.91|372.19|369.79|371.31|368.91|0
1632239140000|2021-09-21 15:45:40|371.16|368.76|371.46|369.06|371.6|369.2|371.16|368.76|0
1632239150000|2021-09-21 15:45:50|371.6|369.2|372.04|369.64|372.04|369.64|371.6|369.2|0
1632239160000|2021-09-21 15:46:00|372.19|369.79|371.9|369.5|372.19|369.79|371.75|369.35|0
1632239170000|2021-09-21 15:46:10|371.75|369.35|371.46|369.06|371.75|369.35|371.46|369.06|0
1632239180000|2021-09-21 15:46:20|371.31|368.91|371.16|368.76|371.31|368.91|371.16|368.76|0
1632239190000|2021-09-21 15:46:30|371.23|368.83|371.16|368.76|371.23|368.83|371.16|368.76|0
1632239200000|2021-09-21 15:46:40|371.31|368.91|371.16|368.76|371.31|368.91|371.16|368.76|0
1632239210000|2021-09-21 15:46:50|370.87|368.47|371.02|368.62|371.02|368.62|370.87|368.47|0
1632239220000|2021-09-21 15:47:00|371.16|368.76|371.31|368.91|371.31|368.91|371.16|368.76|0
1632239230000|2021-09-21 15:47:10|371.46|369.06|371.46|369.06|371.46|369.06|371.38|368.98|0
1632239240000|2021-09-21 15:47:20|371.6|369.2|371.75|369.35|371.75|369.35|371.6|369.2|0
1632239250000|2021-09-21 15:47:30|371.6|369.2|371.9|369.5|371.9|369.5|371.6|369.2|0
1632239260000|2021-09-21 15:47:40|371.75|369.35|371.75|369.35|371.75|369.35|371.6|369.2|0
1632239270000|2021-09-21 15:47:50|371.6|369.2|371.6|369.2|371.75|369.35|371.6|369.2|0
1632239280000|2021-09-21 15:48:00|371.9|369.5|371.75|369.35|371.9|369.5|371.75|369.35|0
1632239290000|2021-09-21 15:48:10|371.46|369.06|372.04|369.64|372.04|369.64|371.31|368.91|0
1632239300000|2021-09-21 15:48:20|371.89|369.49|371.6|369.2|371.89|369.49|371.6|369.2|0
1632239310000|2021-09-21 15:48:30|371.75|369.35|371.45|369.05|371.89|369.49|371.45|369.05|0
1632239320000|2021-09-21 15:48:40|371.31|368.91|371.45|369.05|371.45|369.05|371.31|368.91|0
1632239330000|2021-09-21 15:48:50|371.31|368.91|371.45|369.05|371.45|369.05|371.31|368.91|0
1632239340000|2021-09-21 15:49:00|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1632239350000|2021-09-21 15:49:10|371.45|369.05|371.31|368.91|371.45|369.05|371.31|368.91|0
1632239360000|2021-09-21 15:49:20|371.45|369.05|370.87|368.47|371.6|369.2|370.87|368.47|0
1632239370000|2021-09-21 15:49:30|370.72|368.32|370.87|368.47|370.87|368.47|370.72|368.32|0
1632239380000|2021-09-21 15:49:40|371.01|368.61|371.16|368.76|371.16|368.76|371.01|368.61|0
1632239390000|2021-09-21 15:49:50|371.31|368.91|371.16|368.76|371.31|368.91|371.01|368.61|0
1632239400000|2021-09-21 15:50:00|371.31|368.91|371.31|368.91|371.31|368.91|371.01|368.61|0
1632239410000|2021-09-21 15:50:10|371.01|368.61|371.31|368.91|371.45|369.05|371.01|368.61|0
1632239420000|2021-09-21 15:50:20|371.01|368.61|371.16|368.76|371.16|368.76|370.87|368.47|0
1632239430000|2021-09-21 15:50:30|370.87|368.47|371.01|368.61|371.16|368.76|370.87|368.47|0
1632239440000|2021-09-21 15:50:40|370.87|368.47|370.94|368.54|370.94|368.54|370.87|368.47|0
1632239450000|2021-09-21 15:50:50|371.16|368.76|371.31|368.91|371.45|369.05|371.16|368.76|0
1632239460000|2021-09-21 15:51:00|371.45|369.05|371.16|368.76|371.45|369.05|371.16|368.76|0
1632239470000|2021-09-21 15:51:10|370.72|368.32|370.58|368.18|370.72|368.32|370.58|368.18|0
1632239480000|2021-09-21 15:51:20|370.72|368.32|370.43|368.03|370.72|368.32|370.43|368.03|0
1632239490000|2021-09-21 15:51:30|370.28|367.88|370.43|368.03|370.87|368.47|370.28|367.88|0
1632239500000|2021-09-21 15:51:40|370.57|368.17|370.57|368.17|370.72|368.32|370.57|368.17|0
1632239510000|2021-09-21 15:51:50|370.72|368.32|370.72|368.32|370.72|368.32|370.57|368.17|0
1632239520000|2021-09-21 15:52:00|370.87|368.47|370.43|368.03|370.87|368.47|370.28|367.88|0
1632239530000|2021-09-21 15:52:10|370.57|368.17|370.72|368.32|370.72|368.32|370.57|368.17|0
1632239540000|2021-09-21 15:52:20|370.57|368.17|370.72|368.32|370.72|368.32|370.57|368.17|0
1632239550000|2021-09-21 15:52:30|370.57|368.17|370.72|368.32|370.72|368.32|370.43|368.03|0
1632239560000|2021-09-21 15:52:40|370.57|368.17|370.43|368.03|370.57|368.17|370.43|368.03|0
1632239570000|2021-09-21 15:52:50|370.28|367.88|370.57|368.17|370.57|368.17|370.28|367.88|0
1632239580000|2021-09-21 15:53:00|370.72|368.32|370.28|367.88|370.72|368.32|370.28|367.88|0
1632239590000|2021-09-21 15:53:10|370.57|368.17|370.57|368.17|370.57|368.17|370.57|368.17|0
1632239600000|2021-09-21 15:53:20|370.43|368.03|370.43|368.03|370.43|368.03|370.28|367.88|0
1632239610000|2021-09-21 15:53:30|370.28|367.88|370.14|367.74|370.28|367.88|370.14|367.74|0
1632239620000|2021-09-21 15:53:40|370.13|367.73|370.28|367.88|370.28|367.88|370.13|367.73|0
1632239630000|2021-09-21 15:53:50|370.43|368.03|370.43|368.03|370.43|368.03|370.28|367.88|0
1632239640000|2021-09-21 15:54:00|370.28|367.88|370.13|367.73|370.28|367.88|370.13|367.73|0
1632239650000|2021-09-21 15:54:10|370.28|367.88|370.28|367.88|370.28|367.88|370.28|367.88|0
1632239670000|2021-09-21 15:54:30|370.72|368.32|370.43|368.03|370.72|368.32|370.28|367.88|0
1632239680000|2021-09-21 15:54:40|370.28|367.88|370.28|367.88|370.43|368.03|370.28|367.88|0
1632239690000|2021-09-21 15:54:50|370.43|368.03|370.57|368.17|370.72|368.32|370.43|368.03|0
1632239700000|2021-09-21 15:55:00|370.87|368.47|370.87|368.47|370.87|368.47|370.87|368.47|0
1632239710000|2021-09-21 15:55:10|371.01|368.61|371.01|368.61|371.01|368.61|370.87|368.47|0
1632239720000|2021-09-21 15:55:20|370.87|368.47|370.72|368.32|370.87|368.47|370.72|368.32|0
1632239740000|2021-09-21 15:55:40|370.57|368.17|370.57|368.17|370.57|368.17|370.57|368.17|0
1632239750000|2021-09-21 15:55:50|370.28|367.88|370.57|368.17|370.57|368.17|370.28|367.88|0
1632239760000|2021-09-21 15:56:00|370.87|368.47|371.75|369.35|371.75|369.35|370.87|368.47|0
1632239770000|2021-09-21 15:56:10|371.45|369.05|371.31|368.91|371.45|369.05|371.16|368.76|0
1632239780000|2021-09-21 15:56:20|371.16|368.76|370.72|368.32|371.16|368.76|370.72|368.32|0
1632239790000|2021-09-21 15:56:30|370.87|368.47|370.72|368.32|370.87|368.47|370.72|368.32|0
1632239800000|2021-09-21 15:56:40|370.57|368.17|370.72|368.32|370.72|368.32|370.57|368.17|0
1632239810000|2021-09-21 15:56:50|371.01|368.61|371.16|368.76|371.16|368.76|370.87|368.47|0
1632239820000|2021-09-21 15:57:00|371.6|369.2|371.16|368.76|371.6|369.2|371.16|368.76|0
1632239830000|2021-09-21 15:57:10|371.01|368.61|371.16|368.76|371.3|368.9|370.87|368.47|0
1632239840000|2021-09-21 15:57:20|371.01|368.61|370.57|368.17|371.01|368.61|370.57|368.17|0
1632239850000|2021-09-21 15:57:30|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1632239860000|2021-09-21 15:57:40|370.57|368.17|371.16|368.76|371.16|368.76|370.57|368.17|0
1632239870000|2021-09-21 15:57:50|370.87|368.47|370.87|368.47|370.87|368.47|370.72|368.32|0
1632239880000|2021-09-21 15:58:00|371.01|368.61|370.87|368.47|371.01|368.61|370.87|368.47|0
1632239890000|2021-09-21 15:58:10|371.01|368.61|370.57|368.17|371.01|368.61|370.57|368.17|0
1632239900000|2021-09-21 15:58:20|370.72|368.32|370.72|368.32|370.86|368.46|370.72|368.32|0
1632239910000|2021-09-21 15:58:30|370.57|368.17|370.43|368.03|370.72|368.32|370.43|368.03|0
1632239920000|2021-09-21 15:58:40|370.28|367.88|370.13|367.73|370.28|367.88|370.13|367.73|0
1632239930000|2021-09-21 15:58:50|370.28|367.88|369.84|367.44|370.28|367.88|369.84|367.44|0
1632239940000|2021-09-21 15:59:00|369.99|367.59|369.99|367.59|370.13|367.73|369.99|367.59|0
1632239950000|2021-09-21 15:59:10|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1632239960000|2021-09-21 15:59:20|370.13|367.73|369.99|367.59|370.13|367.73|369.99|367.59|0
1632239970000|2021-09-21 15:59:30|370.06|367.66|369.99|367.59|370.06|367.66|369.99|367.59|0
1632239980000|2021-09-21 15:59:40|369.84|367.44|369.99|367.59|369.99|367.59|369.84|367.44|0
1632240000000|2021-09-21 16:00:00|370.13|367.73|370.43|368.03|370.57|368.17|370.13|367.73|0
1632240010000|2021-09-21 16:00:10|370.57|368.17|369.99|367.59|370.57|368.17|369.99|367.59|0
1632240020000|2021-09-21 16:00:20|370.13|367.73|369.99|367.59|370.13|367.73|369.84|367.44|0
1632240030000|2021-09-21 16:00:30|369.84|367.44|370.86|368.46|370.86|368.46|369.84|367.44|0
1632240040000|2021-09-21 16:00:40|371.3|368.9|372.04|369.64|372.04|369.64|371.3|368.9|0
1632240050000|2021-09-21 16:00:50|371.89|369.49|372.04|369.64|372.04|369.64|371.89|369.49|0
1632240060000|2021-09-21 16:01:00|372.18|369.78|372.77|370.37|372.77|370.37|372.18|369.78|0
1632240070000|2021-09-21 16:01:10|372.92|370.52|373.36|370.96|373.5|371.1|372.92|370.52|0
1632240080000|2021-09-21 16:01:20|373.65|371.25|373.36|370.96|373.65|371.25|373.21|370.81|0
1632240090000|2021-09-21 16:01:30|373.06|370.66|373.5|371.1|373.65|371.25|373.06|370.66|0
1632240100000|2021-09-21 16:01:40|373.36|370.96|373.21|370.81|373.36|370.96|373.21|370.81|0
1632240110000|2021-09-21 16:01:50|373.06|370.66|373.5|371.1|373.5|371.1|373.06|370.66|0
1632240120000|2021-09-21 16:02:00|373.21|370.81|373.21|370.81|373.21|370.81|372.92|370.52|0
1632240130000|2021-09-21 16:02:10|373.06|370.66|372.92|370.52|373.06|370.66|372.92|370.52|0
1632240140000|2021-09-21 16:02:20|373.06|370.66|372.62|370.22|373.06|370.66|372.62|370.22|0
1632240150000|2021-09-21 16:02:30|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1632240160000|2021-09-21 16:02:40|372.92|370.52|373.21|370.81|373.21|370.81|372.77|370.37|0
1632240170000|2021-09-21 16:02:50|373.06|370.66|373.8|371.4|373.8|371.4|373.06|370.66|0
1632240180000|2021-09-21 16:03:00|373.95|371.55|374.53|372.13|374.53|372.13|373.95|371.55|0
1632240190000|2021-09-21 16:03:10|374.39|371.99|374.09|371.69|374.53|372.13|374.09|371.69|0
1632240200000|2021-09-21 16:03:20|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1632240210000|2021-09-21 16:03:30|374.09|371.69|373.65|371.25|374.09|371.69|373.36|370.96|0
1632240220000|2021-09-21 16:03:40|373.5|371.1|372.92|370.52|373.5|371.1|372.92|370.52|0
1632240230000|2021-09-21 16:03:50|373.06|370.66|373.5|371.1|373.65|371.25|373.06|370.66|0
1632240240000|2021-09-21 16:04:00|373.8|371.4|373.94|371.54|373.94|371.54|373.65|371.25|0
1632240250000|2021-09-21 16:04:10|373.8|371.4|373.5|371.1|373.94|371.54|373.5|371.1|0
1632240260000|2021-09-21 16:04:20|373.65|371.25|373.5|371.1|373.65|371.25|373.36|370.96|0
1632240270000|2021-09-21 16:04:30|373.21|370.81|373.21|370.81|373.21|370.81|373.06|370.66|0
1632240280000|2021-09-21 16:04:40|373.36|370.96|373.65|371.25|373.65|371.25|373.36|370.96|0
1632240290000|2021-09-21 16:04:50|373.5|371.1|373.21|370.81|373.5|371.1|373.21|370.81|0
1632240300000|2021-09-21 16:05:00|373.06|370.66|372.77|370.37|373.06|370.66|372.77|370.37|0
1632240310000|2021-09-21 16:05:10|373.5|371.1|373.06|370.66|373.5|371.1|373.06|370.66|0
1632240320000|2021-09-21 16:05:20|372.62|370.22|372.77|370.37|372.77|370.37|372.62|370.22|0
1632240330000|2021-09-21 16:05:30|372.92|370.52|372.77|370.37|373.06|370.66|372.77|370.37|0
1632240340000|2021-09-21 16:05:40|372.69|370.29|372.62|370.22|372.69|370.29|372.47|370.07|0
1632240350000|2021-09-21 16:05:50|372.47|370.07|372.47|370.07|372.47|370.07|372.33|369.93|0
1632240360000|2021-09-21 16:06:00|372.33|369.93|372.47|370.07|372.47|370.07|372.33|369.93|0
1632240370000|2021-09-21 16:06:10|372.62|370.22|372.47|370.07|372.62|370.22|372.47|370.07|0
1632240380000|2021-09-21 16:06:20|372.62|370.22|372.77|370.37|373.06|370.66|372.62|370.22|0
1632240390000|2021-09-21 16:06:30|372.91|370.51|372.91|370.51|373.06|370.66|372.91|370.51|0
1632240400000|2021-09-21 16:06:40|372.77|370.37|372.91|370.51|372.91|370.51|372.77|370.37|0
1632240410000|2021-09-21 16:06:50|372.77|370.37|372.91|370.51|372.91|370.51|372.77|370.37|0
1632240420000|2021-09-21 16:07:00|373.21|370.81|373.5|371.1|373.8|371.4|373.21|370.81|0
1632240430000|2021-09-21 16:07:10|373.36|370.96|373.94|371.54|373.94|371.54|373.36|370.96|0
1632240440000|2021-09-21 16:07:20|374.09|371.69|374.09|371.69|374.09|371.69|373.94|371.54|0
1632240450000|2021-09-21 16:07:30|373.94|371.54|373.8|371.4|373.94|371.54|373.8|371.4|0
1632240460000|2021-09-21 16:07:40|373.65|371.25|373.5|371.1|373.65|371.25|373.36|370.96|0
1632240470000|2021-09-21 16:07:50|373.36|370.96|373.65|371.25|373.65|371.25|373.36|370.96|0
1632240480000|2021-09-21 16:08:00|373.8|371.4|373.94|371.54|373.94|371.54|373.8|371.4|0
1632240490000|2021-09-21 16:08:10|374.24|371.84|374.53|372.13|374.53|372.13|374.24|371.84|0
1632240500000|2021-09-21 16:08:20|374.68|372.28|374.83|372.43|374.97|372.57|374.68|372.28|0
1632240510000|2021-09-21 16:08:30|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1632240520000|2021-09-21 16:08:40|375.27|372.87|375.42|373.02|375.42|373.02|375.27|372.87|0
1632240530000|2021-09-21 16:08:50|374.97|372.57|375.12|372.72|375.12|372.72|374.97|372.57|0
1632240540000|2021-09-21 16:09:00|375.27|372.87|375.12|372.72|375.27|372.87|375.12|372.72|0
1632240550000|2021-09-21 16:09:10|374.97|372.57|374.83|372.43|374.97|372.57|374.83|372.43|0
1632240560000|2021-09-21 16:09:20|375.12|372.72|374.97|372.57|375.12|372.72|374.83|372.43|0
1632240570000|2021-09-21 16:09:30|374.9|372.5|374.83|372.43|374.97|372.57|374.83|372.43|0
1632240580000|2021-09-21 16:09:40|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1632240590000|2021-09-21 16:09:50|374.83|372.43|374.83|372.43|374.83|372.43|374.68|372.28|0
1632240600000|2021-09-21 16:10:00|374.68|372.28|374.97|372.57|374.97|372.57|374.68|372.28|0
1632240610000|2021-09-21 16:10:10|374.83|372.43|375.12|372.72|375.12|372.72|374.83|372.43|0
1632240620000|2021-09-21 16:10:20|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1632240630000|2021-09-21 16:10:30|375.12|372.72|374.68|372.28|375.12|372.72|374.68|372.28|0
1632240640000|2021-09-21 16:10:40|375.27|372.87|374.97|372.57|375.27|372.87|374.97|372.57|0
1632240650000|2021-09-21 16:10:50|374.53|372.13|374.97|372.57|374.97|372.57|374.53|372.13|0
1632240660000|2021-09-21 16:11:00|375.12|372.72|374.97|372.57|375.12|372.72|374.82|372.42|0
1632240670000|2021-09-21 16:11:10|375.12|372.72|375.12|372.72|375.27|372.87|374.97|372.57|0
1632240680000|2021-09-21 16:11:20|375.27|372.87|374.97|372.57|375.27|372.87|374.97|372.57|0
1632240690000|2021-09-21 16:11:30|374.82|372.42|375.12|372.72|375.12|372.72|374.82|372.42|0
1632240700000|2021-09-21 16:11:40|375.27|372.87|375.56|373.16|375.56|373.16|375.27|372.87|0
1632240710000|2021-09-21 16:11:50|375.71|373.31|375.71|373.31|375.86|373.46|375.71|373.31|0
1632240720000|2021-09-21 16:12:00|375.56|373.16|375.27|372.87|375.56|373.16|375.12|372.72|0
1632240730000|2021-09-21 16:12:10|375.12|372.72|375.27|372.87|375.27|372.87|374.97|372.57|0
1632240740000|2021-09-21 16:12:20|375.12|372.72|374.68|372.28|375.12|372.72|374.68|372.28|0
1632240750000|2021-09-21 16:12:30|374.82|372.42|374.68|372.28|374.97|372.57|374.68|372.28|0
1632240760000|2021-09-21 16:12:40|374.82|372.42|375.12|372.72|375.12|372.72|374.68|372.28|0
1632240770000|2021-09-21 16:12:50|375.27|372.87|375.12|372.72|375.27|372.87|375.12|372.72|0
1632240780000|2021-09-21 16:13:00|375.27|372.87|375.86|373.46|375.86|373.46|375.27|372.87|0
1632240790000|2021-09-21 16:13:10|375.41|373.01|375.41|373.01|375.56|373.16|375.41|373.01|0
1632240800000|2021-09-21 16:13:20|375.27|372.87|375.56|373.16|375.71|373.31|375.27|372.87|0
1632240810000|2021-09-21 16:13:30|375.71|373.31|375.71|373.31|376|373.6|375.71|373.31|0
1632240820000|2021-09-21 16:13:40|375.56|373.16|376|373.6|376|373.6|375.56|373.16|0
1632240830000|2021-09-21 16:13:50|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1632240840000|2021-09-21 16:14:00|376|373.6|376|373.6|376|373.6|376|373.6|0
1632240850000|2021-09-21 16:14:10|376.45|374.05|376.3|373.9|376.59|374.19|376.3|373.9|0
1632240860000|2021-09-21 16:14:20|376.45|374.05|376.3|373.9|376.45|374.05|376.3|373.9|0
1632240870000|2021-09-21 16:14:30|376.15|373.75|376|373.6|376.15|373.75|376|373.6|0
1632240880000|2021-09-21 16:14:40|376.15|373.75|376.15|373.75|376.3|373.9|376.15|373.75|0
1632240890000|2021-09-21 16:14:50|376|373.6|376|373.6|376|373.6|375.85|373.45|0
1632240900000|2021-09-21 16:15:00|375.85|373.45|375.56|373.16|375.85|373.45|375.41|373.01|0
1632240910000|2021-09-21 16:15:10|375.71|373.31|375.85|373.45|375.85|373.45|375.71|373.31|0
1632240920000|2021-09-21 16:15:20|376.44|374.04|376.3|373.9|376.44|374.04|376.22|373.82|0
1632240930000|2021-09-21 16:15:30|375.85|373.45|374.97|372.57|375.85|373.45|374.53|372.13|0
1632240940000|2021-09-21 16:15:40|375.12|372.72|374.97|372.57|375.12|372.72|374.97|372.57|0
1632240950000|2021-09-21 16:15:50|375.12|372.72|374.53|372.13|375.12|372.72|374.53|372.13|0
1632240960000|2021-09-21 16:16:00|374.68|372.28|375.26|372.86|375.26|372.86|374.68|372.28|0
1632240970000|2021-09-21 16:16:10|375.12|372.72|374.38|371.98|375.12|372.72|374.38|371.98|0
1632240980000|2021-09-21 16:16:20|374.53|372.13|374.53|372.13|374.53|372.13|374.38|371.98|0
1632240990000|2021-09-21 16:16:30|374.38|371.98|374.23|371.83|374.38|371.98|374.23|371.83|0
1632241000000|2021-09-21 16:16:40|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1632241010000|2021-09-21 16:16:50|374.23|371.83|374.09|371.69|374.38|371.98|374.09|371.69|0
1632241020000|2021-09-21 16:17:00|374.23|371.83|374.23|371.83|374.53|372.13|374.23|371.83|0
1632241030000|2021-09-21 16:17:10|374.38|371.98|374.38|371.98|374.38|371.98|374.23|371.83|0
1632241040000|2021-09-21 16:17:20|374.23|371.83|374.09|371.69|374.23|371.83|374.09|371.69|0
1632241050000|2021-09-21 16:17:30|374.23|371.83|374.53|372.13|374.53|372.13|374.09|371.69|0
1632241060000|2021-09-21 16:17:40|374.67|372.27|374.38|371.98|374.67|372.27|374.38|371.98|0
1632241070000|2021-09-21 16:17:50|374.53|372.13|374.53|372.13|374.67|372.27|374.53|372.13|0
1632241080000|2021-09-21 16:18:00|374.82|372.42|374.23|371.83|374.97|372.57|374.23|371.83|0
1632241090000|2021-09-21 16:18:10|374.09|371.69|374.23|371.83|374.23|371.83|374.09|371.69|0
1632241100000|2021-09-21 16:18:20|374.38|371.98|374.38|371.98|374.38|371.98|374.09|371.69|0
1632241110000|2021-09-21 16:18:30|374.23|371.83|374.38|371.98|374.38|371.98|374.23|371.83|0
1632241120000|2021-09-21 16:18:40|374.67|372.27|374.23|371.83|374.67|372.27|374.23|371.83|0
1632241130000|2021-09-21 16:18:50|374.09|371.69|374.23|371.83|374.23|371.83|374.09|371.69|0
1632241140000|2021-09-21 16:19:00|374.09|371.69|374.09|371.69|374.09|371.69|373.94|371.54|0
1632241150000|2021-09-21 16:19:10|373.94|371.54|374.23|371.83|374.23|371.83|373.94|371.54|0
1632241160000|2021-09-21 16:19:20|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1632241170000|2021-09-21 16:19:30|373.94|371.54|373.64|371.24|373.94|371.54|373.64|371.24|0
1632241180000|2021-09-21 16:19:40|373.79|371.39|373.2|370.8|373.79|371.39|373.2|370.8|0
1632241200000|2021-09-21 16:20:00|373.35|370.95|373.5|371.1|373.79|371.39|373.35|370.95|0
1632241210000|2021-09-21 16:20:10|373.64|371.24|373.06|370.66|373.79|371.39|373.06|370.66|0
1632241220000|2021-09-21 16:20:20|373.35|370.95|373.06|370.66|373.35|370.95|373.06|370.66|0
1632241230000|2021-09-21 16:20:30|373.2|370.8|373.2|370.8|373.2|370.8|373.06|370.66|0
1632241240000|2021-09-21 16:20:40|373.35|370.95|373.06|370.66|373.35|370.95|373.06|370.66|0
1632241250000|2021-09-21 16:20:50|373.2|370.8|373.35|370.95|373.35|370.95|373.2|370.8|0
1632241260000|2021-09-21 16:21:00|373.94|371.54|373.94|371.54|374.08|371.68|373.94|371.54|0
1632241270000|2021-09-21 16:21:10|373.79|371.39|374.53|372.13|374.53|372.13|373.79|371.39|0
1632241280000|2021-09-21 16:21:20|374.38|371.98|373.64|371.24|374.38|371.98|373.64|371.24|0
1632241290000|2021-09-21 16:21:30|373.79|371.39|373.94|371.54|373.94|371.54|373.79|371.39|0
1632241300000|2021-09-21 16:21:40|374.08|371.68|374.08|371.68|374.08|371.68|373.94|371.54|0
1632241310000|2021-09-21 16:21:50|373.94|371.54|374.38|371.98|374.38|371.98|373.94|371.54|0
1632241320000|2021-09-21 16:22:00|374.53|372.13|374.82|372.42|374.82|372.42|374.53|372.13|0
1632241330000|2021-09-21 16:22:10|374.74|372.34|374.53|372.13|374.89|372.49|374.53|372.13|0
1632241340000|2021-09-21 16:22:20|374.67|372.27|374.23|371.83|374.67|372.27|374.23|371.83|0
1632241350000|2021-09-21 16:22:30|374.08|371.68|373.94|371.54|374.08|371.68|373.94|371.54|0
1632241360000|2021-09-21 16:22:40|373.79|371.39|373.94|371.54|373.94|371.54|373.79|371.39|0
1632241370000|2021-09-21 16:22:50|373.64|371.24|373.79|371.39|373.79|371.39|373.64|371.24|0
1632241380000|2021-09-21 16:23:00|373.94|371.54|373.94|371.54|373.94|371.54|373.79|371.39|0
1632241390000|2021-09-21 16:23:10|374.23|371.83|373.94|371.54|374.23|371.83|373.94|371.54|0
1632241400000|2021-09-21 16:23:20|374.08|371.68|374.08|371.68|374.23|371.83|374.08|371.68|0
1632241410000|2021-09-21 16:23:30|373.79|371.39|373.79|371.39|373.79|371.39|373.64|371.24|0
1632241420000|2021-09-21 16:23:40|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1632241430000|2021-09-21 16:23:50|373.79|371.39|374.08|371.68|374.08|371.68|373.79|371.39|0
1632241440000|2021-09-21 16:24:00|374.38|371.98|374.23|371.83|374.38|371.98|374.23|371.83|0
1632241450000|2021-09-21 16:24:10|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1632241460000|2021-09-21 16:24:20|373.79|371.39|373.94|371.54|374.08|371.68|373.79|371.39|0
1632241470000|2021-09-21 16:24:30|373.64|371.24|373.79|371.39|373.79|371.39|373.64|371.24|0
1632241480000|2021-09-21 16:24:40|373.35|370.95|373.5|371.1|373.64|371.24|373.35|370.95|0
1632241490000|2021-09-21 16:24:50|373.2|370.8|373.05|370.65|373.2|370.8|372.91|370.51|0
1632241500000|2021-09-21 16:25:00|373.35|370.95|373.5|371.1|373.5|371.1|373.05|370.65|0
1632241510000|2021-09-21 16:25:10|373.35|370.95|373.64|371.24|373.64|371.24|373.35|370.95|0
1632241520000|2021-09-21 16:25:20|373.94|371.54|373.79|371.39|373.94|371.54|373.79|371.39|0
1632241530000|2021-09-21 16:25:30|373.94|371.54|373.94|371.54|374.08|371.68|373.94|371.54|0
1632241540000|2021-09-21 16:25:40|373.79|371.39|373.79|371.39|373.94|371.54|373.79|371.39|0
1632241550000|2021-09-21 16:25:50|373.64|371.24|373.94|371.54|373.94|371.54|373.64|371.24|0
1632241560000|2021-09-21 16:26:00|373.79|371.39|373.94|371.54|373.94|371.54|373.79|371.39|0
1632241570000|2021-09-21 16:26:10|373.79|371.39|372.91|370.51|373.79|371.39|372.91|370.51|0
1632241580000|2021-09-21 16:26:20|373.05|370.65|372.91|370.51|373.05|370.65|372.91|370.51|0
1632241590000|2021-09-21 16:26:30|372.76|370.36|373.05|370.65|373.05|370.65|372.76|370.36|0
1632241600000|2021-09-21 16:26:40|372.91|370.51|372.91|370.51|373.05|370.65|372.91|370.51|0
1632241610000|2021-09-21 16:26:50|372.76|370.36|372.91|370.51|372.91|370.51|372.61|370.21|0
1632241620000|2021-09-21 16:27:00|372.61|370.21|373.2|370.8|373.2|370.8|372.61|370.21|0
1632241630000|2021-09-21 16:27:10|373.05|370.65|372.91|370.51|373.05|370.65|372.76|370.36|0
1632241640000|2021-09-21 16:27:20|372.76|370.36|372.47|370.07|372.76|370.36|372.47|370.07|0
1632241650000|2021-09-21 16:27:30|372.61|370.21|372.17|369.77|372.61|370.21|372.17|369.77|0
1632241660000|2021-09-21 16:27:40|372.03|369.63|372.03|369.63|372.1|369.7|372.03|369.63|0
1632241670000|2021-09-21 16:27:50|371.88|369.48|372.03|369.63|372.03|369.63|371.88|369.48|0
1632241680000|2021-09-21 16:28:00|371.95|369.55|371.88|369.48|372.03|369.63|371.88|369.48|0
1632241690000|2021-09-21 16:28:10|372.17|369.77|371.88|369.48|372.17|369.77|371.88|369.48|0
1632241700000|2021-09-21 16:28:20|372.03|369.63|371.88|369.48|372.17|369.77|371.88|369.48|0
1632241710000|2021-09-21 16:28:30|371.73|369.33|371.59|369.19|371.73|369.33|371.59|369.19|0
1632241720000|2021-09-21 16:28:40|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1632241730000|2021-09-21 16:28:50|371.88|369.48|371.59|369.19|371.88|369.48|371.59|369.19|0
1632241740000|2021-09-21 16:29:00|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1632241750000|2021-09-21 16:29:10|371.59|369.19|371.59|369.19|371.59|369.19|371.51|369.11|0
1632241760000|2021-09-21 16:29:20|371.58|369.18|371.58|369.18|371.58|369.18|371.44|369.04|0
1632241770000|2021-09-21 16:29:30|371.73|369.33|371.66|369.26|371.73|369.33|371.58|369.18|0
1632241780000|2021-09-21 16:29:40|371.73|369.33|371.58|369.18|371.73|369.33|371.58|369.18|0
1632241790000|2021-09-21 16:29:50|371.44|369.04|371.29|368.89|371.44|369.04|371.29|368.89|0
1632241800000|2021-09-21 16:30:00|371.44|369.04|371.58|369.18|371.58|369.18|371.44|369.04|0
1632241810000|2021-09-21 16:30:10|371.51|369.11|370.85|368.45|371.51|369.11|370.85|368.45|0
1632241820000|2021-09-21 16:30:20|371|368.6|370.71|368.31|371|368.6|370.71|368.31|0
1632241830000|2021-09-21 16:30:30|370.85|368.45|370.71|368.31|370.85|368.45|370.71|368.31|0
1632241840000|2021-09-21 16:30:40|370.56|368.16|370.27|367.87|370.56|368.16|370.12|367.72|0
1632241850000|2021-09-21 16:30:50|370.41|368.01|370.56|368.16|370.56|368.16|370.41|368.01|0
1632241860000|2021-09-21 16:31:00|370.71|368.31|370.85|368.45|371|368.6|370.71|368.31|0
1632241870000|2021-09-21 16:31:10|370.56|368.16|370.41|368.01|370.56|368.16|370.41|368.01|0
1632241880000|2021-09-21 16:31:20|370.27|367.87|369.97|367.57|370.27|367.87|369.97|367.57|0
1632241890000|2021-09-21 16:31:30|369.83|367.43|369.68|367.28|369.97|367.57|369.68|367.28|0
1632241900000|2021-09-21 16:31:40|369.83|367.43|369.9|367.5|369.9|367.5|369.68|367.28|0
1632241910000|2021-09-21 16:31:50|369.83|367.43|369.97|367.57|370.04|367.64|369.83|367.43|0
1632241920000|2021-09-21 16:32:00|369.83|367.43|370.27|367.87|370.27|367.87|369.83|367.43|0
1632241930000|2021-09-21 16:32:10|370.12|367.72|369.97|367.57|370.27|367.87|369.97|367.57|0
1632241940000|2021-09-21 16:32:20|370.12|367.72|370.27|367.87|370.27|367.87|370.12|367.72|0
1632241950000|2021-09-21 16:32:30|370.41|368.01|370.56|368.16|370.7|368.3|370.41|368.01|0
1632241960000|2021-09-21 16:32:40|370.27|367.87|370.41|368.01|370.41|368.01|370.27|367.87|0
1632241970000|2021-09-21 16:32:50|370.56|368.16|371|368.6|371.14|368.74|370.56|368.16|0
1632241980000|2021-09-21 16:33:00|370.85|368.45|370.41|368.01|370.85|368.45|370.41|368.01|0
1632241990000|2021-09-21 16:33:10|370.12|367.72|370.12|367.72|370.12|367.72|369.97|367.57|0
1632242000000|2021-09-21 16:33:20|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1632242010000|2021-09-21 16:33:30|369.83|367.43|370.56|368.16|370.56|368.16|369.83|367.43|0
1632242020000|2021-09-21 16:33:40|370.7|368.3|371|368.6|371.14|368.74|370.7|368.3|0
1632242030000|2021-09-21 16:33:50|370.85|368.45|370.85|368.45|371|368.6|370.85|368.45|0
1632242040000|2021-09-21 16:34:00|371|368.6|371.14|368.74|371.29|368.89|371|368.6|0
1632242050000|2021-09-21 16:34:10|371.29|368.89|371.44|369.04|371.44|369.04|371.29|368.89|0
1632242060000|2021-09-21 16:34:20|371.73|369.33|372.17|369.77|372.17|369.77|371.73|369.33|0
1632242070000|2021-09-21 16:34:30|372.02|369.62|371.88|369.48|372.02|369.62|371.73|369.33|0
1632242080000|2021-09-21 16:34:40|371.73|369.33|371.73|369.33|371.88|369.48|371.73|369.33|0
1632242090000|2021-09-21 16:34:50|371.88|369.48|371.88|369.48|371.88|369.48|371.88|369.48|0
1632242100000|2021-09-21 16:35:00|371.73|369.33|371.73|369.33|371.88|369.48|371.73|369.33|0
1632242110000|2021-09-21 16:35:10|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1632242120000|2021-09-21 16:35:20|371.14|368.74|371.29|368.89|371.29|368.89|371.14|368.74|0
1632242130000|2021-09-21 16:35:30|371.14|368.74|371.44|369.04|371.44|369.04|371.14|368.74|0
1632242140000|2021-09-21 16:35:40|371.29|368.89|371|368.6|371.29|368.89|371|368.6|0
1632242150000|2021-09-21 16:35:50|371.14|368.74|371.44|369.04|371.44|369.04|371.14|368.74|0
1632242160000|2021-09-21 16:36:00|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1632242170000|2021-09-21 16:36:10|371.44|369.04|371|368.6|371.44|369.04|371|368.6|0
1632242180000|2021-09-21 16:36:20|371.14|368.74|371.14|368.74|371.29|368.89|371.14|368.74|0
1632242190000|2021-09-21 16:36:30|371|368.6|371.14|368.74|371.14|368.74|371|368.6|0
1632242200000|2021-09-21 16:36:40|371.29|368.89|371.44|369.04|371.44|369.04|371.29|368.89|0
1632242210000|2021-09-21 16:36:50|371.88|369.48|372.17|369.77|372.17|369.77|371.88|369.48|0
1632242220000|2021-09-21 16:37:00|372.32|369.92|372.17|369.77|372.32|369.92|372.17|369.77|0
1632242230000|2021-09-21 16:37:10|372.32|369.92|372.46|370.06|372.46|370.06|372.32|369.92|0
1632242240000|2021-09-21 16:37:20|372.32|369.92|372.46|370.06|372.46|370.06|372.32|369.92|0
1632242250000|2021-09-21 16:37:30|372.32|369.92|371.73|369.33|372.32|369.92|371.73|369.33|0
1632242260000|2021-09-21 16:37:40|371.87|369.47|371.87|369.47|372.02|369.62|371.87|369.47|0
1632242270000|2021-09-21 16:37:50|371.73|369.33|371.87|369.47|371.87|369.47|371.73|369.33|0
1632242280000|2021-09-21 16:38:00|372.17|369.77|372.02|369.62|372.17|369.77|371.87|369.47|0
1632242290000|2021-09-21 16:38:10|371.87|369.47|371.87|369.47|372.02|369.62|371.87|369.47|0
1632242300000|2021-09-21 16:38:20|371.29|368.89|371.14|368.74|371.58|369.18|371.14|368.74|0
1632242310000|2021-09-21 16:38:30|371.29|368.89|370.7|368.3|371.29|368.89|370.7|368.3|0
1632242320000|2021-09-21 16:38:40|370.85|368.45|371.43|369.03|371.43|369.03|370.85|368.45|0
1632242330000|2021-09-21 16:38:50|371.58|369.18|371.43|369.03|371.58|369.18|371.43|369.03|0
1632242340000|2021-09-21 16:39:00|371.58|369.18|371.73|369.33|371.73|369.33|371.58|369.18|0
1632242350000|2021-09-21 16:39:10|371.8|369.4|371.87|369.47|371.87|369.47|371.73|369.33|0
1632242360000|2021-09-21 16:39:20|372.02|369.62|372.17|369.77|372.31|369.91|372.02|369.62|0
1632242370000|2021-09-21 16:39:30|372.02|369.62|372.02|369.62|372.17|369.77|372.02|369.62|0
1632242380000|2021-09-21 16:39:40|371.87|369.47|371.87|369.47|371.87|369.47|371.73|369.33|0
1632242390000|2021-09-21 16:39:50|372.02|369.62|371.87|369.47|372.02|369.62|371.87|369.47|0
1632242400000|2021-09-21 16:40:00|371.73|369.33|371.87|369.47|371.87|369.47|371.73|369.33|0
1632242410000|2021-09-21 16:40:10|371.73|369.33|371.73|369.33|371.87|369.47|371.58|369.18|0
1632242420000|2021-09-21 16:40:20|371.58|369.18|370.99|368.59|371.58|369.18|370.99|368.59|0
1632242430000|2021-09-21 16:40:30|371.14|368.74|370.99|368.59|371.14|368.74|370.99|368.59|0
1632242440000|2021-09-21 16:40:40|371.14|368.74|371.29|368.89|371.29|368.89|371.14|368.74|0
1632242450000|2021-09-21 16:40:50|370.99|368.59|371.29|368.89|371.29|368.89|370.99|368.59|0
1632242460000|2021-09-21 16:41:00|371.14|368.74|370.99|368.59|371.14|368.74|370.85|368.45|0
1632242470000|2021-09-21 16:41:10|371.29|368.89|370.7|368.3|371.29|368.89|370.7|368.3|0
1632242480000|2021-09-21 16:41:20|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1632242490000|2021-09-21 16:41:30|370.99|368.59|371.14|368.74|371.14|368.74|370.85|368.45|0
1632242500000|2021-09-21 16:41:40|370.99|368.59|370.7|368.3|370.99|368.59|370.7|368.3|0
1632242510000|2021-09-21 16:41:50|370.85|368.45|371.14|368.74|371.14|368.74|370.85|368.45|0
1632242520000|2021-09-21 16:42:00|371.29|368.89|371.14|368.74|371.29|368.89|371.14|368.74|0
1632242530000|2021-09-21 16:42:10|371.29|368.89|371.29|368.89|371.29|368.89|371.14|368.74|0
1632242540000|2021-09-21 16:42:20|371.43|369.03|371.43|369.03|371.43|369.03|371.29|368.89|0
1632242550000|2021-09-21 16:42:30|371.58|369.18|371.58|369.18|371.58|369.18|371.43|369.03|0
1632242560000|2021-09-21 16:42:40|371.43|369.03|371.73|369.33|371.73|369.33|371.43|369.03|0
1632242570000|2021-09-21 16:42:50|371.87|369.47|371.73|369.33|371.87|369.47|371.58|369.18|0
1632242580000|2021-09-21 16:43:00|372.02|369.62|372.02|369.62|372.17|369.77|372.02|369.62|0
1632242590000|2021-09-21 16:43:10|371.87|369.47|371.43|369.03|371.87|369.47|371.29|368.89|0
1632242600000|2021-09-21 16:43:20|371.73|369.33|371.43|369.03|371.87|369.47|371.43|369.03|0
1632242610000|2021-09-21 16:43:30|371.58|369.18|371.58|369.18|371.73|369.33|371.58|369.18|0
1632242620000|2021-09-21 16:43:40|371.73|369.33|371.43|369.03|371.73|369.33|371.43|369.03|0
1632242630000|2021-09-21 16:43:50|371.58|369.18|371.58|369.18|371.73|369.33|371.58|369.18|0
1632242640000|2021-09-21 16:44:00|371.73|369.33|372.17|369.77|372.17|369.77|371.73|369.33|0
1632242650000|2021-09-21 16:44:10|372.02|369.62|372.17|369.77|372.17|369.77|372.02|369.62|0
1632242660000|2021-09-21 16:44:20|372.31|369.91|372.02|369.62|372.31|369.91|372.02|369.62|0
1632242670000|2021-09-21 16:44:30|371.58|369.18|371.73|369.33|371.73|369.33|371.58|369.18|0
1632242680000|2021-09-21 16:44:40|372.02|369.62|371.87|369.47|372.02|369.62|371.87|369.47|0
1632242690000|2021-09-21 16:44:50|371.73|369.33|371.58|369.18|371.73|369.33|371.58|369.18|0
1632242700000|2021-09-21 16:45:00|371.43|369.03|371.43|369.03|371.58|369.18|371.43|369.03|0
1632242710000|2021-09-21 16:45:10|371.21|368.81|370.85|368.45|371.21|368.81|370.85|368.45|0
1632242720000|2021-09-21 16:45:20|370.99|368.59|370.85|368.45|371.14|368.74|370.85|368.45|0
1632242730000|2021-09-21 16:45:30|370.99|368.59|370.99|368.59|371.14|368.74|370.99|368.59|0
1632242740000|2021-09-21 16:45:40|371.14|368.74|371.72|369.32|371.72|369.32|371.14|368.74|0
1632242750000|2021-09-21 16:45:50|372.02|369.62|371.87|369.47|372.02|369.62|371.87|369.47|0
1632242760000|2021-09-21 16:46:00|371.72|369.32|371.43|369.03|371.72|369.32|371.43|369.03|0
1632242770000|2021-09-21 16:46:10|371.29|368.89|371.14|368.74|371.29|368.89|371.14|368.74|0
1632242780000|2021-09-21 16:46:20|371.28|368.88|371.43|369.03|371.43|369.03|371.28|368.88|0
1632242790000|2021-09-21 16:46:30|371.28|368.88|370.85|368.45|371.28|368.88|370.85|368.45|0
1632242800000|2021-09-21 16:46:40|370.99|368.59|370.85|368.45|370.99|368.59|370.85|368.45|0
1632242810000|2021-09-21 16:46:50|370.99|368.59|370.99|368.59|371.14|368.74|370.99|368.59|0
1632242820000|2021-09-21 16:47:00|370.85|368.45|370.85|368.45|370.99|368.59|370.85|368.45|0
1632242830000|2021-09-21 16:47:10|370.99|368.59|371.72|369.32|371.72|369.32|370.99|368.59|0
1632242840000|2021-09-21 16:47:20|371.58|369.18|370.99|368.59|371.58|369.18|370.99|368.59|0
1632242850000|2021-09-21 16:47:30|370.85|368.45|371.14|368.74|371.14|368.74|370.85|368.45|0
1632242860000|2021-09-21 16:47:40|371.28|368.88|371.14|368.74|371.28|368.88|371.14|368.74|0
1632242870000|2021-09-21 16:47:50|370.99|368.59|370.99|368.59|371.14|368.74|370.99|368.59|0
1632242880000|2021-09-21 16:48:00|371.14|368.74|370.84|368.44|371.14|368.74|370.84|368.44|0
1632242890000|2021-09-21 16:48:10|370.7|368.3|370.99|368.59|370.99|368.59|370.7|368.3|0
1632242900000|2021-09-21 16:48:20|370.84|368.44|370.99|368.59|370.99|368.59|370.84|368.44|0
1632242910000|2021-09-21 16:48:30|371.06|368.66|370.41|368.01|371.06|368.66|370.41|368.01|0
1632242920000|2021-09-21 16:48:40|370.26|367.86|370.26|367.86|370.26|367.86|370.11|367.71|0
1632242930000|2021-09-21 16:48:50|370.11|367.71|370.33|367.93|370.33|367.93|370.11|367.71|0
1632242940000|2021-09-21 16:49:00|370.26|367.86|370.55|368.15|370.55|368.15|370.26|367.86|0
1632242950000|2021-09-21 16:49:10|370.7|368.3|370.84|368.44|370.84|368.44|370.7|368.3|0
1632242960000|2021-09-21 16:49:20|371.14|368.74|370.84|368.44|371.14|368.74|370.84|368.44|0
1632242970000|2021-09-21 16:49:30|370.99|368.59|370.55|368.15|370.99|368.59|370.55|368.15|0
1632242980000|2021-09-21 16:49:40|370.7|368.3|370.84|368.44|370.84|368.44|370.7|368.3|0
1632242990000|2021-09-21 16:49:50|370.99|368.59|370.84|368.44|370.99|368.59|370.84|368.44|0
1632243000000|2021-09-21 16:50:00|370.7|368.3|370.4|368|370.7|368.3|370.4|368|0
1632243010000|2021-09-21 16:50:10|370.55|368.15|370.26|367.86|370.55|368.15|370.26|367.86|0
1632243020000|2021-09-21 16:50:20|370.11|367.71|370.26|367.86|370.26|367.86|370.11|367.71|0
1632243030000|2021-09-21 16:50:30|370.18|367.78|369.82|367.42|370.18|367.78|369.82|367.42|0
1632243040000|2021-09-21 16:50:40|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1632243050000|2021-09-21 16:50:50|369.82|367.42|369.97|367.57|369.97|367.57|369.82|367.42|0
1632243060000|2021-09-21 16:51:00|370.11|367.71|369.53|367.13|370.11|367.71|369.53|367.13|0
1632243070000|2021-09-21 16:51:10|369.67|367.27|369.23|366.83|369.67|367.27|369.23|366.83|0
1632243080000|2021-09-21 16:51:20|369.09|366.69|369.09|366.69|369.09|366.69|369.09|366.69|0
1632243090000|2021-09-21 16:51:30|368.94|366.54|368.8|366.4|368.94|366.54|368.8|366.4|0
1632243100000|2021-09-21 16:51:40|368.65|366.25|368.8|366.4|368.8|366.4|368.65|366.25|0
1632243110000|2021-09-21 16:51:50|368.65|366.25|368.21|365.81|368.65|366.25|368.21|365.81|0
1632243120000|2021-09-21 16:52:00|367.92|365.52|367.63|365.23|367.92|365.52|367.63|365.23|0
1632243130000|2021-09-21 16:52:10|367.19|364.79|367.05|364.65|367.19|364.79|367.05|364.65|0
1632243140000|2021-09-21 16:52:20|366.61|364.21|366.32|363.92|366.9|364.5|366.17|363.77|0
1632243150000|2021-09-21 16:52:30|366.46|364.06|365.88|363.48|366.46|364.06|365.88|363.48|0
1632243160000|2021-09-21 16:52:40|365.59|363.19|365.74|363.34|365.81|363.41|365.59|363.19|0
1632243170000|2021-09-21 16:52:50|364.86|362.46|365.01|362.61|365.15|362.75|364.86|362.46|0
1632243180000|2021-09-21 16:53:00|365.15|362.75|365.44|363.04|365.44|363.04|365.15|362.75|0
1632243190000|2021-09-21 16:53:10|365.59|363.19|365.74|363.34|365.74|363.34|365.44|363.04|0
1632243200000|2021-09-21 16:53:20|365.59|363.19|365.15|362.75|365.59|363.19|365.15|362.75|0
1632243210000|2021-09-21 16:53:30|365.44|363.04|365.44|363.04|365.59|363.19|365.44|363.04|0
1632243220000|2021-09-21 16:53:40|365.3|362.9|365.3|362.9|365.3|362.9|365.15|362.75|0
1632243230000|2021-09-21 16:53:50|365.59|363.19|365.44|363.04|365.59|363.19|365.44|363.04|0
1632243240000|2021-09-21 16:54:00|365.59|363.19|365.59|363.19|365.59|363.19|365.15|362.75|0
1632243250000|2021-09-21 16:54:10|365.74|363.34|365.88|363.48|365.88|363.48|365.74|363.34|0
1632243260000|2021-09-21 16:54:20|366.03|363.63|365.74|363.34|366.17|363.77|365.74|363.34|0
1632243270000|2021-09-21 16:54:30|365.88|363.48|366.03|363.63|366.03|363.63|365.73|363.33|0
1632243280000|2021-09-21 16:54:40|366.17|363.77|366.17|363.77|366.32|363.92|366.03|363.63|0
1632243290000|2021-09-21 16:54:50|366.32|363.92|366.32|363.92|366.32|363.92|366.17|363.77|0
1632243300000|2021-09-21 16:55:00|366.17|363.77|366.61|364.21|366.9|364.5|366.17|363.77|0
1632243310000|2021-09-21 16:55:10|366.46|364.06|366.03|363.63|366.46|364.06|366.03|363.63|0
1632243320000|2021-09-21 16:55:20|366.32|363.92|366.9|364.5|366.9|364.5|366.32|363.92|0
1632243330000|2021-09-21 16:55:30|366.75|364.35|366.9|364.5|366.9|364.5|366.75|364.35|0
1632243340000|2021-09-21 16:55:40|366.61|364.21|366.61|364.21|366.61|364.21|366.46|364.06|0
1632243350000|2021-09-21 16:55:50|366.75|364.35|366.46|364.06|366.75|364.35|366.46|364.06|0
1632243360000|2021-09-21 16:56:00|366.75|364.35|366.9|364.5|366.9|364.5|366.61|364.21|0
1632243370000|2021-09-21 16:56:10|367.34|364.94|367.63|365.23|367.63|365.23|367.34|364.94|0
1632243380000|2021-09-21 16:56:20|367.77|365.37|367.77|365.37|367.77|365.37|367.77|365.37|0
1632243390000|2021-09-21 16:56:30|367.48|365.08|367.04|364.64|367.48|365.08|367.04|364.64|0
1632243400000|2021-09-21 16:56:40|366.9|364.5|367.04|364.64|367.04|364.64|366.9|364.5|0
1632243410000|2021-09-21 16:56:50|367.19|364.79|367.34|364.94|367.34|364.94|367.19|364.79|0
1632243420000|2021-09-21 16:57:00|367.48|365.08|367.77|365.37|367.77|365.37|367.48|365.08|0
1632243430000|2021-09-21 16:57:10|367.63|365.23|367.92|365.52|367.92|365.52|367.63|365.23|0
1632243440000|2021-09-21 16:57:20|367.77|365.37|367.63|365.23|367.77|365.37|367.63|365.23|0
1632243450000|2021-09-21 16:57:30|367.77|365.37|368.06|365.66|368.06|365.66|367.77|365.37|0
1632243460000|2021-09-21 16:57:40|368.5|366.1|368.5|366.1|368.5|366.1|368.43|366.03|0
1632243470000|2021-09-21 16:57:50|368.65|366.25|368.65|366.25|368.65|366.25|368.5|366.1|0
1632243480000|2021-09-21 16:58:00|368.5|366.1|368.36|365.96|368.65|366.25|368.36|365.96|0
1632243490000|2021-09-21 16:58:10|368.21|365.81|368.36|365.96|368.36|365.96|368.21|365.81|0
1632243500000|2021-09-21 16:58:20|368.5|366.1|368.21|365.81|368.5|366.1|368.21|365.81|0
1632243510000|2021-09-21 16:58:30|368.5|366.1|368.36|365.96|368.5|366.1|368.36|365.96|0
1632243520000|2021-09-21 16:58:40|368.06|365.66|368.36|365.96|368.36|365.96|368.06|365.66|0
1632243530000|2021-09-21 16:58:50|368.21|365.81|368.21|365.81|368.21|365.81|368.06|365.66|0
1632243540000|2021-09-21 16:59:00|368.06|365.66|367.92|365.52|368.21|365.81|367.92|365.52|0
1632243550000|2021-09-21 16:59:10|367.77|365.37|367.77|365.37|367.92|365.52|367.77|365.37|0
1632243560000|2021-09-21 16:59:20|367.63|365.23|366.9|364.5|367.63|365.23|366.9|364.5|0
1632243570000|2021-09-21 16:59:30|367.04|364.64|367.92|365.52|367.92|365.52|367.04|364.64|0
1632243580000|2021-09-21 16:59:40|367.77|365.37|367.19|364.79|367.77|365.37|367.19|364.79|0
1632243590000|2021-09-21 16:59:50|367.33|364.93|367.19|364.79|367.33|364.93|367.19|364.79|0
1632243600000|2021-09-21 17:00:00|367.04|364.64|367.19|364.79|367.19|364.79|367.04|364.64|0
1632243610000|2021-09-21 17:00:10|367.04|364.64|366.9|364.5|367.04|364.64|366.9|364.5|0
1632243620000|2021-09-21 17:00:20|366.75|364.35|366.9|364.5|366.9|364.5|366.61|364.21|0
1632243630000|2021-09-21 17:00:30|367.19|364.79|367.48|365.08|367.63|365.23|367.19|364.79|0
1632243640000|2021-09-21 17:00:40|367.63|365.23|367.48|365.08|367.63|365.23|367.48|365.08|0
1632243650000|2021-09-21 17:00:50|367.33|364.93|367.19|364.79|367.33|364.93|367.19|364.79|0
1632243660000|2021-09-21 17:01:00|367.55|365.15|367.48|365.08|367.55|365.15|367.33|364.93|0
1632243670000|2021-09-21 17:01:10|367.33|364.93|367.04|364.64|367.33|364.93|367.04|364.64|0
1632243680000|2021-09-21 17:01:20|367.33|364.93|367.77|365.37|367.77|365.37|367.33|364.93|0
1632243690000|2021-09-21 17:01:30|367.62|365.22|367.77|365.37|367.77|365.37|367.62|365.22|0
1632243700000|2021-09-21 17:01:40|367.92|365.52|368.06|365.66|368.06|365.66|367.92|365.52|0
1632243710000|2021-09-21 17:01:50|368.21|365.81|368.5|366.1|368.5|366.1|368.21|365.81|0
1632243720000|2021-09-21 17:02:00|368.35|365.95|367.62|365.22|368.35|365.95|367.62|365.22|0
1632243730000|2021-09-21 17:02:10|367.33|364.93|366.9|364.5|367.33|364.93|366.9|364.5|0
1632243740000|2021-09-21 17:02:20|367.04|364.64|367.33|364.93|367.33|364.93|366.9|364.5|0
1632243750000|2021-09-21 17:02:30|367.19|364.79|367.04|364.64|367.33|364.93|367.04|364.64|0
1632243760000|2021-09-21 17:02:40|366.6|364.2|366.46|364.06|366.6|364.2|366.46|364.06|0
1632243770000|2021-09-21 17:02:50|366.31|363.91|365.88|363.48|366.31|363.91|365.88|363.48|0
1632243780000|2021-09-21 17:03:00|366.02|363.62|365.73|363.33|366.02|363.62|365.73|363.33|0
1632243790000|2021-09-21 17:03:10|365.88|363.48|364.71|362.31|365.88|363.48|364.71|362.31|0
1632243800000|2021-09-21 17:03:20|364.86|362.46|365|362.6|365|362.6|364.86|362.46|0
1632243810000|2021-09-21 17:03:30|364.86|362.46|365|362.6|365|362.6|364.86|362.46|0
1632243820000|2021-09-21 17:03:40|365.3|362.9|365.3|362.9|365.44|363.04|365.3|362.9|0
1632243830000|2021-09-21 17:03:50|365.44|363.04|365.44|363.04|365.44|363.04|365.3|362.9|0
1632243840000|2021-09-21 17:04:00|365.3|362.9|365.3|362.9|365.44|363.04|365.3|362.9|0
1632243850000|2021-09-21 17:04:10|364.86|362.46|364.71|362.31|364.86|362.46|364.71|362.31|0
1632243860000|2021-09-21 17:04:20|364.57|362.17|364.42|362.02|364.57|362.17|364.42|362.02|0
1632243870000|2021-09-21 17:04:30|364.57|362.17|364.71|362.31|364.71|362.31|364.57|362.17|0
1632243880000|2021-09-21 17:04:40|365|362.6|365.44|363.04|365.44|363.04|365|362.6|0
1632243890000|2021-09-21 17:04:50|365.29|362.89|365.88|363.48|365.88|363.48|365.29|362.89|0
1632243900000|2021-09-21 17:05:00|365.73|363.33|365.73|363.33|365.88|363.48|365.73|363.33|0
1632243910000|2021-09-21 17:05:10|365.44|363.04|364.93|362.53|365.44|363.04|364.93|362.53|0
1632243920000|2021-09-21 17:05:20|365.15|362.75|365.15|362.75|365.15|362.75|364.86|362.46|0
1632243930000|2021-09-21 17:05:30|365|362.6|366.17|363.77|366.17|363.77|365|362.6|0
1632243940000|2021-09-21 17:05:40|366.31|363.91|366.6|364.2|366.75|364.35|366.31|363.91|0
1632243950000|2021-09-21 17:05:50|366.46|364.06|366.46|364.06|366.75|364.35|366.46|364.06|0
1632243960000|2021-09-21 17:06:00|366.89|364.49|367.48|365.08|367.48|365.08|366.89|364.49|0
1632243970000|2021-09-21 17:06:10|367.33|364.93|366.75|364.35|367.33|364.93|366.75|364.35|0
1632243980000|2021-09-21 17:06:20|366.31|363.91|366.31|363.91|366.46|364.06|366.31|363.91|0
1632243990000|2021-09-21 17:06:30|366.17|363.77|366.31|363.91|366.31|363.91|366.17|363.77|0
1632244000000|2021-09-21 17:06:40|366.38|363.98|365.88|363.48|366.38|363.98|365.88|363.48|0
1632244010000|2021-09-21 17:06:50|366.02|363.62|366.17|363.77|366.17|363.77|365.88|363.48|0
1632244020000|2021-09-21 17:07:00|366.02|363.62|366.17|363.77|366.31|363.91|366.02|363.62|0
1632244030000|2021-09-21 17:07:10|366.46|364.06|366.67|364.27|366.67|364.27|366.31|363.91|0
1632244040000|2021-09-21 17:07:20|366.6|364.2|366.89|364.49|367.04|364.64|366.6|364.2|0
1632244050000|2021-09-21 17:07:30|367.04|364.64|366.67|364.27|367.11|364.71|366.67|364.27|0
1632244060000|2021-09-21 17:07:40|367.19|364.79|367.19|364.79|367.19|364.79|367.04|364.64|0
1632244070000|2021-09-21 17:07:50|367.18|364.78|367.18|364.78|367.18|364.78|367.04|364.64|0
1632244080000|2021-09-21 17:08:00|367.33|364.93|367.33|364.93|367.33|364.93|367.18|364.78|0
1632244090000|2021-09-21 17:08:10|367.18|364.78|367.04|364.64|367.33|364.93|367.04|364.64|0
1632244100000|2021-09-21 17:08:20|366.89|364.49|366.89|364.49|367.04|364.64|366.89|364.49|0
1632244110000|2021-09-21 17:08:30|366.6|364.2|366.6|364.2|366.6|364.2|366.46|364.06|0
1632244120000|2021-09-21 17:08:40|366.46|364.06|366.89|364.49|366.89|364.49|366.46|364.06|0
1632244130000|2021-09-21 17:08:50|366.75|364.35|366.89|364.49|366.89|364.49|366.75|364.35|0
1632244140000|2021-09-21 17:09:00|367.04|364.64|366.75|364.35|367.04|364.64|366.75|364.35|0
1632244150000|2021-09-21 17:09:10|366.89|364.49|366.89|364.49|367.18|364.78|366.89|364.49|0
1632244160000|2021-09-21 17:09:20|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1632244170000|2021-09-21 17:09:30|366.75|364.35|366.6|364.2|366.75|364.35|366.46|364.06|0
1632244180000|2021-09-21 17:09:40|366.46|364.06|366.46|364.06|366.6|364.2|366.46|364.06|0
1632244190000|2021-09-21 17:09:50|366.31|363.91|366.02|363.62|366.31|363.91|366.02|363.62|0
1632244200000|2021-09-21 17:10:00|366.17|363.77|365.87|363.47|366.17|363.77|365.87|363.47|0
1632244210000|2021-09-21 17:10:10|366.02|363.62|366.02|363.62|366.16|363.76|366.02|363.62|0
1632244220000|2021-09-21 17:10:20|365.73|363.33|366.09|363.69|366.09|363.69|365.73|363.33|0
1632244230000|2021-09-21 17:10:30|366.02|363.62|366.6|364.2|366.75|364.35|366.02|363.62|0
1632244240000|2021-09-21 17:10:40|366.46|364.06|365.73|363.33|366.46|364.06|365.73|363.33|0
1632244250000|2021-09-21 17:10:50|365.58|363.18|365.58|363.18|365.58|363.18|365.58|363.18|0
1632244260000|2021-09-21 17:11:00|365.73|363.33|365.58|363.18|365.73|363.33|365.58|363.18|0
1632244270000|2021-09-21 17:11:10|365.73|363.33|365.73|363.33|365.87|363.47|365.73|363.33|0
1632244280000|2021-09-21 17:11:20|366.02|363.62|365.73|363.33|366.02|363.62|365.73|363.33|0
1632244290000|2021-09-21 17:11:30|365.58|363.18|365.87|363.47|365.87|363.47|365.58|363.18|0
1632244300000|2021-09-21 17:11:40|366.31|363.91|366.16|363.76|366.31|363.91|366.02|363.62|0
1632244310000|2021-09-21 17:11:50|366.31|363.91|366.75|364.35|366.75|364.35|366.31|363.91|0
1632244320000|2021-09-21 17:12:00|366.6|364.2|366.6|364.2|366.6|364.2|366.46|364.06|0
1632244330000|2021-09-21 17:12:10|366.75|364.35|366.23|363.83|366.75|364.35|366.23|363.83|0
1632244340000|2021-09-21 17:12:20|366.16|363.76|366.75|364.35|366.75|364.35|366.16|363.76|0
1632244350000|2021-09-21 17:12:30|366.89|364.49|366.75|364.35|366.89|364.49|366.75|364.35|0
1632244360000|2021-09-21 17:12:40|366.89|364.49|366.6|364.2|366.89|364.49|366.6|364.2|0
1632244370000|2021-09-21 17:12:50|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1632244380000|2021-09-21 17:13:00|366.31|363.91|366.02|363.62|366.31|363.91|366.02|363.62|0
1632244390000|2021-09-21 17:13:10|365.87|363.47|366.02|363.62|366.02|363.62|365.87|363.47|0
1632244400000|2021-09-21 17:13:20|365.87|363.47|366.02|363.62|366.02|363.62|365.73|363.33|0
1632244410000|2021-09-21 17:13:30|365.73|363.33|365.87|363.47|365.87|363.47|365.73|363.33|0
1632244420000|2021-09-21 17:13:40|365.73|363.33|365.58|363.18|365.73|363.33|365.58|363.18|0
1632244430000|2021-09-21 17:13:50|365.73|363.33|365.58|363.18|365.73|363.33|365.58|363.18|0
1632244440000|2021-09-21 17:14:00|365.73|363.33|365.65|363.25|365.87|363.47|365.65|363.25|0
1632244450000|2021-09-21 17:14:10|365.58|363.18|365.58|363.18|365.58|363.18|365.44|363.04|0
1632244460000|2021-09-21 17:14:20|365.73|363.33|366.02|363.62|366.02|363.62|365.73|363.33|0
1632244470000|2021-09-21 17:14:30|366.16|363.76|365.87|363.47|366.16|363.76|365.87|363.47|0
1632244480000|2021-09-21 17:14:40|366.02|363.62|365.58|363.18|366.02|363.62|365.58|363.18|0
1632244490000|2021-09-21 17:14:50|365.73|363.33|365.58|363.18|365.87|363.47|365.58|363.18|0
1632244500000|2021-09-21 17:15:00|365.73|363.33|365.51|363.11|365.73|363.33|365.51|363.11|0
1632244510000|2021-09-21 17:15:10|365.44|363.04|365.58|363.18|365.58|363.18|365.44|363.04|0
1632244530000|2021-09-21 17:15:30|365.44|363.04|364.85|362.45|365.44|363.04|364.85|362.45|0
1632244540000|2021-09-21 17:15:40|365|362.6|364.71|362.31|365|362.6|364.56|362.16|0
1632244550000|2021-09-21 17:15:50|364.42|362.02|364.49|362.09|364.56|362.16|364.42|362.02|0
1632244560000|2021-09-21 17:16:00|364.56|362.16|364.63|362.23|364.71|362.31|364.56|362.16|0
1632244570000|2021-09-21 17:16:10|364.71|362.31|365.14|362.74|365.29|362.89|364.71|362.31|0
1632244580000|2021-09-21 17:16:20|365.29|362.89|365.58|363.18|365.58|363.18|365.14|362.74|0
1632244590000|2021-09-21 17:16:30|366.02|363.62|366.31|363.91|366.31|363.91|365.87|363.47|0
1632244600000|2021-09-21 17:16:40|366.16|363.76|366.31|363.91|366.31|363.91|366.16|363.76|0
1632244610000|2021-09-21 17:16:50|366.45|364.05|366.74|364.34|366.74|364.34|366.45|364.05|0
1632244620000|2021-09-21 17:17:00|366.6|364.2|366.02|363.62|366.6|364.2|366.02|363.62|0
1632244630000|2021-09-21 17:17:10|365.87|363.47|365.87|363.47|365.87|363.47|365.73|363.33|0
1632244640000|2021-09-21 17:17:20|365.73|363.33|365.87|363.47|365.87|363.47|365.65|363.25|0
1632244650000|2021-09-21 17:17:30|365.8|363.4|365.87|363.47|366.02|363.62|365.8|363.4|0
1632244660000|2021-09-21 17:17:40|366.02|363.62|365.87|363.47|366.02|363.62|365.87|363.47|0
1632244670000|2021-09-21 17:17:50|366.02|363.62|366.45|364.05|366.45|364.05|366.02|363.62|0
1632244680000|2021-09-21 17:18:00|366.6|364.2|366.16|363.76|366.6|364.2|366.16|363.76|0
1632244690000|2021-09-21 17:18:10|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1632244700000|2021-09-21 17:18:20|366.16|363.76|366.02|363.62|366.16|363.76|366.02|363.62|0
1632244710000|2021-09-21 17:18:30|365.87|363.47|365.87|363.47|366.16|363.76|365.87|363.47|0
1632244720000|2021-09-21 17:18:40|365.73|363.33|365.87|363.47|365.87|363.47|365.73|363.33|0
1632244730000|2021-09-21 17:18:50|365.94|363.54|365.87|363.47|365.94|363.54|365.73|363.33|0
1632244740000|2021-09-21 17:19:00|366.02|363.62|366.16|363.76|366.16|363.76|366.02|363.62|0
1632244750000|2021-09-21 17:19:10|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1632244760000|2021-09-21 17:19:20|366.16|363.76|366.45|364.05|366.45|364.05|366.16|363.76|0
1632244770000|2021-09-21 17:19:30|366.31|363.91|366.74|364.34|366.74|364.34|366.31|363.91|0
1632244780000|2021-09-21 17:19:40|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1632244790000|2021-09-21 17:19:50|367.03|364.63|367.03|364.63|367.03|364.63|367.03|364.63|0
1632244800000|2021-09-21 17:20:00|366.89|364.49|366.89|364.49|366.89|364.49|366.45|364.05|0
1632244810000|2021-09-21 17:20:10|367.03|364.63|367.91|365.51|367.91|365.51|367.03|364.63|0
1632244820000|2021-09-21 17:20:20|367.76|365.36|367.76|365.36|367.76|365.36|367.62|365.22|0
1632244830000|2021-09-21 17:20:30|367.62|365.22|367.18|364.78|367.62|365.22|367.03|364.63|0
1632244840000|2021-09-21 17:20:40|367.33|364.93|367.18|364.78|367.33|364.93|367.18|364.78|0
1632244850000|2021-09-21 17:20:50|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1632244860000|2021-09-21 17:21:00|366.45|364.05|366.45|364.05|366.74|364.34|366.45|364.05|0
1632244870000|2021-09-21 17:21:10|366.16|363.76|366.31|363.91|366.31|363.91|366.16|363.76|0
1632244880000|2021-09-21 17:21:20|366.16|363.76|365.72|363.32|366.16|363.76|365.72|363.32|0
1632244890000|2021-09-21 17:21:30|365.58|363.18|365.29|362.89|365.72|363.32|365.29|362.89|0
1632244900000|2021-09-21 17:21:40|365.14|362.74|365.14|362.74|365.29|362.89|365.14|362.74|0
1632244910000|2021-09-21 17:21:50|365.29|362.89|365.43|363.03|365.43|363.03|365.14|362.74|0
1632244920000|2021-09-21 17:22:00|365.58|363.18|366.31|363.91|366.31|363.91|365.58|363.18|0
1632244930000|2021-09-21 17:22:10|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1632244940000|2021-09-21 17:22:20|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1632244950000|2021-09-21 17:22:30|366.01|363.61|365.72|363.32|366.01|363.61|365.72|363.32|0
1632244960000|2021-09-21 17:22:40|365.87|363.47|366.45|364.05|366.45|364.05|365.87|363.47|0
1632244970000|2021-09-21 17:22:50|366.31|363.91|366.6|364.2|366.6|364.2|366.31|363.91|0
1632244980000|2021-09-21 17:23:00|366.45|364.05|366.16|363.76|366.45|364.05|366.16|363.76|0
1632244990000|2021-09-21 17:23:10|365.87|363.47|366.16|363.76|366.16|363.76|365.87|363.47|0
1632245000000|2021-09-21 17:23:20|365.87|363.47|366.01|363.61|366.01|363.61|365.87|363.47|0
1632245010000|2021-09-21 17:23:30|365.58|363.18|365.58|363.18|365.58|363.18|365.43|363.03|0
1632245020000|2021-09-21 17:23:40|365.29|362.89|364.71|362.31|365.29|362.89|364.71|362.31|0
1632245030000|2021-09-21 17:23:50|364.56|362.16|364.56|362.16|364.56|362.16|364.42|362.02|0
1632245040000|2021-09-21 17:24:00|364.13|361.73|363.98|361.58|364.13|361.73|363.84|361.44|0
1632245050000|2021-09-21 17:24:10|364.27|361.87|363.84|361.44|364.27|361.87|363.69|361.29|0
1632245060000|2021-09-21 17:24:20|363.55|361.15|363.55|361.15|363.84|361.44|363.55|361.15|0
1632245070000|2021-09-21 17:24:30|363.69|361.29|363.26|360.86|363.69|361.29|363.26|360.86|0
1632245080000|2021-09-21 17:24:40|363.55|361.15|362.97|360.57|363.55|361.15|362.97|360.57|0
1632245090000|2021-09-21 17:24:50|362.82|360.42|363.11|360.71|363.11|360.71|362.82|360.42|0
1632245100000|2021-09-21 17:25:00|363.4|361|362.97|360.57|363.4|361|362.97|360.57|0
1632245110000|2021-09-21 17:25:10|363.11|360.71|362.97|360.57|363.11|360.71|362.97|360.57|0
1632245120000|2021-09-21 17:25:20|362.82|360.42|362.53|360.13|362.89|360.49|362.53|360.13|0
1632245130000|2021-09-21 17:25:30|362.1|359.7|362.1|359.7|362.1|359.7|362.1|359.7|0
1632245140000|2021-09-21 17:25:40|362.02|359.62|361.95|359.55|362.24|359.84|361.95|359.55|0
1632245150000|2021-09-21 17:25:50|361.81|359.41|361.09|358.69|361.81|359.41|360.94|358.54|0
1632245160000|2021-09-21 17:26:00|360.65|358.25|361.52|359.12|361.81|359.41|360.65|358.25|0
1632245170000|2021-09-21 17:26:10|361.66|359.26|361.95|359.55|361.95|359.55|361.66|359.26|0
1632245180000|2021-09-21 17:26:20|362.24|359.84|362.39|359.99|362.39|359.99|362.24|359.84|0
1632245190000|2021-09-21 17:26:30|362.82|360.42|362.82|360.42|362.97|360.57|362.82|360.42|0
1632245200000|2021-09-21 17:26:40|362.68|360.28|361.81|359.41|362.68|360.28|361.81|359.41|0
1632245210000|2021-09-21 17:26:50|361.95|359.55|362.68|360.28|362.68|360.28|361.95|359.55|0
1632245220000|2021-09-21 17:27:00|362.82|360.42|362.96|360.56|363.11|360.71|362.82|360.42|0
1632245230000|2021-09-21 17:27:10|362.82|360.42|362.96|360.56|362.96|360.56|362.82|360.42|0
1632245240000|2021-09-21 17:27:20|363.11|360.71|362.82|360.42|363.11|360.71|362.82|360.42|0
1632245250000|2021-09-21 17:27:30|362.53|360.13|362.53|360.13|362.53|360.13|362.39|359.99|0
1632245260000|2021-09-21 17:27:40|362.96|360.56|363.25|360.85|363.25|360.85|362.96|360.56|0
1632245270000|2021-09-21 17:27:50|363.54|361.14|363.69|361.29|363.69|361.29|363.4|361|0
1632245280000|2021-09-21 17:28:00|363.54|361.14|362.39|359.99|363.54|361.14|362.39|359.99|0
1632245290000|2021-09-21 17:28:10|362.53|360.13|362.39|359.99|362.53|360.13|362.39|359.99|0
1632245300000|2021-09-21 17:28:20|362.24|359.84|362.1|359.7|362.24|359.84|362.1|359.7|0
1632245310000|2021-09-21 17:28:30|362.24|359.84|362.24|359.84|362.24|359.84|362.1|359.7|0
1632245320000|2021-09-21 17:28:40|362.1|359.7|362.24|359.84|362.24|359.84|362.1|359.7|0
1632245330000|2021-09-21 17:28:50|362.53|360.13|362.24|359.84|362.53|360.13|362.24|359.84|0
1632245340000|2021-09-21 17:29:00|362.39|359.99|362.53|360.13|362.53|360.13|362.39|359.99|0
1632245350000|2021-09-21 17:29:10|362.39|359.99|362.1|359.7|362.39|359.99|362.1|359.7|0
1632245360000|2021-09-21 17:29:20|361.95|359.55|362.1|359.7|362.1|359.7|361.95|359.55|0
1632245370000|2021-09-21 17:29:30|361.95|359.55|361.95|359.55|361.95|359.55|361.81|359.41|0
1632245380000|2021-09-21 17:29:40|361.37|358.97|361.37|358.97|361.37|358.97|361.23|358.83|0
1632245390000|2021-09-21 17:29:50|361.23|358.83|361.23|358.83|361.23|358.83|361.08|358.68|0
1632245400000|2021-09-21 17:30:00|361.37|358.97|361.81|359.41|361.81|359.41|361.23|358.83|0
1632245410000|2021-09-21 17:30:10|361.52|359.12|360.79|358.39|361.81|359.41|360.79|358.39|0
1632245420000|2021-09-21 17:30:20|360.65|358.25|361.37|358.97|361.37|358.97|360.65|358.25|0
1632245430000|2021-09-21 17:30:30|361.52|359.12|361.95|359.55|361.95|359.55|361.52|359.12|0
1632245440000|2021-09-21 17:30:40|362.24|359.84|362.1|359.7|362.24|359.84|362.1|359.7|0
1632245450000|2021-09-21 17:30:50|361.66|359.26|361.52|359.12|361.66|359.26|361.52|359.12|0
1632245460000|2021-09-21 17:31:00|360.94|358.54|361.95|359.55|361.95|359.55|360.94|358.54|0
1632245470000|2021-09-21 17:31:10|362.24|359.84|362.09|359.69|362.24|359.84|361.95|359.55|0
1632245480000|2021-09-21 17:31:20|361.95|359.55|361.81|359.41|361.95|359.55|361.52|359.12|0
1632245490000|2021-09-21 17:31:30|361.95|359.55|361.81|359.41|361.95|359.55|361.81|359.41|0
1632245500000|2021-09-21 17:31:40|361.95|359.55|361.87|359.47|361.95|359.55|361.87|359.47|0
1632245510000|2021-09-21 17:31:50|361.81|359.41|361.66|359.26|361.81|359.41|361.52|359.12|0
1632245520000|2021-09-21 17:32:00|362.09|359.69|362.24|359.84|362.24|359.84|362.09|359.69|0
1632245530000|2021-09-21 17:32:10|361.52|359.12|361.37|358.97|361.66|359.26|361.37|358.97|0
1632245540000|2021-09-21 17:32:20|361.52|359.12|361.37|358.97|361.52|359.12|361.37|358.97|0
1632245550000|2021-09-21 17:32:30|361.23|358.83|361.08|358.68|361.23|358.83|361.08|358.68|0
1632245560000|2021-09-21 17:32:40|360.94|358.54|360.79|358.39|360.94|358.54|360.79|358.39|0
1632245570000|2021-09-21 17:32:50|360.65|358.25|361.23|358.83|361.23|358.83|360.65|358.25|0
1632245580000|2021-09-21 17:33:00|360.79|358.39|360.65|358.25|360.79|358.39|360.36|357.96|0
1632245590000|2021-09-21 17:33:10|360.94|358.54|360.79|358.39|361.08|358.68|360.79|358.39|0
1632245600000|2021-09-21 17:33:20|360.94|358.54|361.52|359.12|361.52|359.12|360.94|358.54|0
1632245610000|2021-09-21 17:33:30|361.37|358.97|361.8|359.4|361.8|359.4|361.23|358.83|0
1632245620000|2021-09-21 17:33:40|361.66|359.26|361.58|359.18|361.66|359.26|361.52|359.12|0
1632245630000|2021-09-21 17:33:50|361.37|358.97|361.08|358.68|361.37|358.97|360.94|358.54|0
1632245640000|2021-09-21 17:34:00|361.23|358.83|361.66|359.26|361.66|359.26|361.23|358.83|0
1632245650000|2021-09-21 17:34:10|361.52|359.12|361.52|359.12|361.66|359.26|361.52|359.12|0
1632245660000|2021-09-21 17:34:20|361.23|358.83|360.79|358.39|361.23|358.83|360.72|358.32|0
1632245670000|2021-09-21 17:34:30|360.94|358.54|361.37|358.97|361.37|358.97|360.94|358.54|0
1632245680000|2021-09-21 17:34:40|361.8|359.4|361.66|359.26|361.8|359.4|361.66|359.26|0
1632245690000|2021-09-21 17:34:50|361.52|359.12|361.37|358.97|361.52|359.12|361.37|358.97|0
1632245700000|2021-09-21 17:35:00|361.52|359.12|361.23|358.83|361.8|359.4|361.23|358.83|0
1632245720000|2021-09-21 17:35:20|361.66|359.26|362.09|359.69|362.09|359.69|361.66|359.26|0
1632245730000|2021-09-21 17:35:30|361.8|359.4|361.37|358.97|361.8|359.4|361.37|358.97|0
1632245740000|2021-09-21 17:35:40|361.23|358.83|361.51|359.11|361.51|359.11|361.23|358.83|0
1632245750000|2021-09-21 17:35:50|361.66|359.26|361.8|359.4|361.8|359.4|361.66|359.26|0
1632245760000|2021-09-21 17:36:00|360.94|358.54|361.51|359.11|361.51|359.11|360.94|358.54|0
1632245770000|2021-09-21 17:36:10|361.66|359.26|361.23|358.83|361.66|359.26|361.08|358.68|0
1632245780000|2021-09-21 17:36:20|361.08|358.68|361.08|358.68|361.23|358.83|361.08|358.68|0
1632245790000|2021-09-21 17:36:30|360.94|358.54|361.08|358.68|361.08|358.68|360.94|358.54|0
1632245800000|2021-09-21 17:36:40|360.94|358.54|361.08|358.68|361.08|358.68|360.79|358.39|0
1632245810000|2021-09-21 17:36:50|360.94|358.54|360.94|358.54|361.01|358.61|360.94|358.54|0
1632245820000|2021-09-21 17:37:00|360.72|358.32|360.79|358.39|360.94|358.54|360.72|358.32|0
1632245830000|2021-09-21 17:37:10|361.08|358.68|360.79|358.39|361.08|358.68|360.79|358.39|0
1632245840000|2021-09-21 17:37:20|360.65|358.25|360.65|358.25|360.65|358.25|360.5|358.1|0
1632245850000|2021-09-21 17:37:30|360.5|358.1|360.5|358.1|360.65|358.25|360.5|358.1|0
1632245860000|2021-09-21 17:37:40|360.36|357.96|360.5|358.1|360.5|358.1|360.36|357.96|0
1632245870000|2021-09-21 17:37:50|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1632245880000|2021-09-21 17:38:00|360.21|357.81|360.5|358.1|360.5|358.1|360.21|357.81|0
1632245890000|2021-09-21 17:38:10|360.57|358.17|360.5|358.1|360.57|358.17|360.5|358.1|0
1632245900000|2021-09-21 17:38:20|360.65|358.25|361.22|358.82|361.22|358.82|360.65|358.25|0
1632245910000|2021-09-21 17:38:30|361.08|358.68|361.22|358.82|361.37|358.97|361.08|358.68|0
1632245920000|2021-09-21 17:38:40|361.08|358.68|361.22|358.82|361.22|358.82|361.08|358.68|0
1632245930000|2021-09-21 17:38:50|361.51|359.11|361.66|359.26|361.8|359.4|361.51|359.11|0
1632245940000|2021-09-21 17:39:00|361.8|359.4|362.09|359.69|362.09|359.69|361.8|359.4|0
1632245950000|2021-09-21 17:39:10|362.24|359.84|362.09|359.69|362.38|359.98|362.09|359.69|0
1632245960000|2021-09-21 17:39:20|361.95|359.55|362.09|359.69|362.09|359.69|361.95|359.55|0
1632245970000|2021-09-21 17:39:30|361.95|359.55|361.8|359.4|361.95|359.55|361.66|359.26|0
1632245980000|2021-09-21 17:39:40|362.09|359.69|362.53|360.13|362.53|360.13|362.09|359.69|0
1632245990000|2021-09-21 17:39:50|362.67|360.27|362.67|360.27|362.67|360.27|362.53|360.13|0
1632246000000|2021-09-21 17:40:00|362.53|360.13|362.09|359.69|362.53|360.13|362.09|359.69|0
1632246010000|2021-09-21 17:40:10|361.8|359.4|362.09|359.69|362.16|359.76|361.8|359.4|0
1632246020000|2021-09-21 17:40:20|361.8|359.4|361.66|359.26|361.8|359.4|361.66|359.26|0
1632246030000|2021-09-21 17:40:30|361.37|358.97|361.37|358.97|361.37|358.97|361.08|358.68|0
1632246040000|2021-09-21 17:40:40|361.22|358.82|362.09|359.69|362.09|359.69|361.22|358.82|0
1632246050000|2021-09-21 17:40:50|361.95|359.55|362.38|359.98|362.38|359.98|361.95|359.55|0
1632246060000|2021-09-21 17:41:00|362.09|359.69|361.8|359.4|362.09|359.69|361.8|359.4|0
1632246070000|2021-09-21 17:41:10|361.95|359.55|362.09|359.69|362.09|359.69|361.95|359.55|0
1632246080000|2021-09-21 17:41:20|362.24|359.84|362.38|359.98|362.38|359.98|362.24|359.84|0
1632246090000|2021-09-21 17:41:30|362.24|359.84|361.95|359.55|362.38|359.98|361.95|359.55|0
1632246100000|2021-09-21 17:41:40|362.52|360.12|362.52|360.12|362.52|360.12|362.38|359.98|0
1632246110000|2021-09-21 17:41:50|362.38|359.98|362.09|359.69|362.52|360.12|362.09|359.69|0
1632246120000|2021-09-21 17:42:00|361.95|359.55|362.38|359.98|362.38|359.98|361.95|359.55|0
1632246130000|2021-09-21 17:42:10|362.24|359.84|361.8|359.4|362.24|359.84|361.8|359.4|0
1632246140000|2021-09-21 17:42:20|361.66|359.26|361.8|359.4|362.09|359.69|361.66|359.26|0
1632246150000|2021-09-21 17:42:30|361.66|359.26|361.22|358.82|361.66|359.26|361.22|358.82|0
1632246160000|2021-09-21 17:42:40|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1632246170000|2021-09-21 17:42:50|361.22|358.82|361.08|358.68|361.22|358.82|360.93|358.53|0
1632246180000|2021-09-21 17:43:00|360.93|358.53|360.93|358.53|361.08|358.68|360.93|358.53|0
1632246190000|2021-09-21 17:43:10|360.86|358.46|360.65|358.25|360.86|358.46|360.65|358.25|0
1632246200000|2021-09-21 17:43:20|360.93|358.53|360.79|358.39|360.93|358.53|360.79|358.39|0
1632246210000|2021-09-21 17:43:30|361.08|358.68|361|358.6|361.22|358.82|361|358.6|0
1632246220000|2021-09-21 17:43:40|360.93|358.53|361.22|358.82|361.22|358.82|360.93|358.53|0
1632246230000|2021-09-21 17:43:50|361.08|358.68|360.5|358.1|361.08|358.68|360.5|358.1|0
1632246240000|2021-09-21 17:44:00|360.64|358.24|361.08|358.68|361.08|358.68|360.64|358.24|0
1632246250000|2021-09-21 17:44:10|361.22|358.82|361.51|359.11|361.51|359.11|361.22|358.82|0
1632246260000|2021-09-21 17:44:20|360.93|358.53|360.93|358.53|361.08|358.68|360.93|358.53|0
1632246270000|2021-09-21 17:44:30|360.64|358.24|360.93|358.53|360.93|358.53|360.64|358.24|0
1632246280000|2021-09-21 17:44:40|361.08|358.68|360.79|358.39|361.22|358.82|360.79|358.39|0
1632246290000|2021-09-21 17:44:50|360.86|358.46|360.93|358.53|361.08|358.68|360.86|358.46|0
1632246300000|2021-09-21 17:45:00|361.08|358.68|361.08|358.68|361.08|358.68|360.93|358.53|0
1632246310000|2021-09-21 17:45:10|361.22|358.82|361.22|358.82|361.37|358.97|361.22|358.82|0
1632246320000|2021-09-21 17:45:20|361.08|358.68|361.8|359.4|361.8|359.4|361.08|358.68|0
1632246330000|2021-09-21 17:45:30|361.66|359.26|361.94|359.54|361.94|359.54|361.66|359.26|0
1632246340000|2021-09-21 17:45:40|361.66|359.26|361.08|358.68|361.66|359.26|361.08|358.68|0
1632246350000|2021-09-21 17:45:50|360.93|358.53|360.79|358.39|360.93|358.53|360.64|358.24|0
1632246360000|2021-09-21 17:46:00|360.93|358.53|360.79|358.39|360.93|358.53|360.5|358.1|0
1632246370000|2021-09-21 17:46:10|360.64|358.24|360.5|358.1|360.64|358.24|360.5|358.1|0
1632246380000|2021-09-21 17:46:20|360.64|358.24|360.64|358.24|360.64|358.24|360.5|358.1|0
1632246390000|2021-09-21 17:46:30|360.5|358.1|361.22|358.82|361.22|358.82|360.5|358.1|0
1632246400000|2021-09-21 17:46:40|361.51|359.11|361.37|358.97|361.51|359.11|361.37|358.97|0
1632246410000|2021-09-21 17:46:50|361.22|358.82|361.65|359.25|361.65|359.25|361.22|358.82|0
1632246420000|2021-09-21 17:47:00|361.8|359.4|361.65|359.25|361.8|359.4|361.65|359.25|0
1632246430000|2021-09-21 17:47:10|361.51|359.11|361.37|358.97|361.51|359.11|361.22|358.82|0
1632246440000|2021-09-21 17:47:20|361.22|358.82|361.8|359.4|361.8|359.4|361.22|358.82|0
1632246450000|2021-09-21 17:47:30|361.94|359.54|361.94|359.54|361.94|359.54|361.94|359.54|0
1632246460000|2021-09-21 17:47:40|361.8|359.4|361.22|358.82|361.8|359.4|361.08|358.68|0
1632246470000|2021-09-21 17:47:50|361.37|358.97|361.51|359.11|361.51|359.11|361.37|358.97|0
1632246480000|2021-09-21 17:48:00|361.65|359.25|361.22|358.82|361.65|359.25|361.15|358.75|0
1632246490000|2021-09-21 17:48:10|361.37|358.97|361.08|358.68|361.37|358.97|361.08|358.68|0
1632246500000|2021-09-21 17:48:20|361.22|358.82|361.08|358.68|361.22|358.82|360.93|358.53|0
1632246510000|2021-09-21 17:48:30|360.93|358.53|361.22|358.82|361.22|358.82|360.93|358.53|0
1632246520000|2021-09-21 17:48:40|361.08|358.68|361.22|358.82|361.22|358.82|361.08|358.68|0
1632246530000|2021-09-21 17:48:50|361.51|359.11|361.65|359.25|361.65|359.25|361.51|359.11|0
1632246540000|2021-09-21 17:49:00|361.94|359.54|362.23|359.83|362.23|359.83|361.94|359.54|0
1632246550000|2021-09-21 17:49:10|362.09|359.69|362.23|359.83|362.23|359.83|362.09|359.69|0
1632246560000|2021-09-21 17:49:20|362.38|359.98|363.39|360.99|363.39|360.99|362.38|359.98|0
1632246570000|2021-09-21 17:49:30|363.25|360.85|363.1|360.7|363.25|360.85|363.1|360.7|0
1632246580000|2021-09-21 17:49:40|363.25|360.85|363.39|360.99|363.39|360.99|363.1|360.7|0
1632246590000|2021-09-21 17:49:50|363.25|360.85|363.1|360.7|363.25|360.85|362.96|360.56|0
1632246600000|2021-09-21 17:50:00|362.81|360.41|362.81|360.41|362.81|360.41|362.67|360.27|0
1632246610000|2021-09-21 17:50:10|362.67|360.27|362.52|360.12|362.67|360.27|362.52|360.12|0
1632246620000|2021-09-21 17:50:20|362.81|360.41|362.81|360.41|362.81|360.41|362.67|360.27|0
1632246630000|2021-09-21 17:50:30|362.67|360.27|362.81|360.41|362.96|360.56|362.52|360.12|0
1632246650000|2021-09-21 17:50:50|362.67|360.27|362.81|360.41|362.81|360.41|362.67|360.27|0
1632246660000|2021-09-21 17:51:00|362.67|360.27|362.81|360.41|362.81|360.41|362.67|360.27|0
1632246670000|2021-09-21 17:51:10|363.1|360.7|363.53|361.13|363.53|361.13|363.1|360.7|0
1632246680000|2021-09-21 17:51:20|363.97|361.57|363.97|361.57|364.55|362.15|363.97|361.57|0
1632246690000|2021-09-21 17:51:30|363.82|361.42|364.55|362.15|364.55|362.15|363.82|361.42|0
1632246700000|2021-09-21 17:51:40|364.4|362|364.55|362.15|364.55|362.15|364.4|362|0
1632246710000|2021-09-21 17:51:50|364.26|361.86|364.26|361.86|364.4|362|364.26|361.86|0
1632246720000|2021-09-21 17:52:00|364.4|362|364.26|361.86|364.4|362|364.26|361.86|0
1632246730000|2021-09-21 17:52:10|364.11|361.71|363.82|361.42|364.11|361.71|363.53|361.13|0
1632246740000|2021-09-21 17:52:20|363.68|361.28|363.53|361.13|363.68|361.28|363.53|361.13|0
1632246750000|2021-09-21 17:52:30|363.46|361.06|363.1|360.7|363.53|361.13|363.1|360.7|0
1632246760000|2021-09-21 17:52:40|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1632246770000|2021-09-21 17:52:50|363.1|360.7|363.24|360.84|363.24|360.84|363.1|360.7|0
1632246780000|2021-09-21 17:53:00|362.95|360.55|362.66|360.26|362.95|360.55|362.66|360.26|0
1632246790000|2021-09-21 17:53:10|362.38|359.98|362.09|359.69|362.38|359.98|362.09|359.69|0
1632246800000|2021-09-21 17:53:20|361.94|359.54|361.65|359.25|361.94|359.54|361.65|359.25|0
1632246810000|2021-09-21 17:53:30|361.51|359.11|361.22|358.82|361.51|359.11|361.22|358.82|0
1632246820000|2021-09-21 17:53:40|361.36|358.96|361.22|358.82|361.36|358.96|361.22|358.82|0
1632246830000|2021-09-21 17:53:50|360.79|358.39|360.21|357.81|360.79|358.39|360.21|357.81|0
1632246840000|2021-09-21 17:54:00|360.35|357.95|359.2|356.8|360.5|358.1|359.2|356.8|0
1632246850000|2021-09-21 17:54:10|358.05|355.65|358.77|356.37|358.77|356.37|358.05|355.65|0
1632246860000|2021-09-21 17:54:20|358.34|355.94|358.62|356.22|358.62|356.22|358.34|355.94|0
1632246870000|2021-09-21 17:54:30|358.19|355.79|358.34|355.94|358.34|355.94|358.19|355.79|0
1632246880000|2021-09-21 17:54:40|358.48|356.08|358.77|356.37|358.77|356.37|358.34|355.94|0
1632246890000|2021-09-21 17:54:50|358.62|356.22|359.05|356.65|359.05|356.65|358.62|356.22|0
1632246900000|2021-09-21 17:55:00|358.91|356.51|358.91|356.51|359.34|356.94|358.91|356.51|0
1632246910000|2021-09-21 17:55:10|359.2|356.8|358.91|356.51|359.2|356.8|358.91|356.51|0
1632246920000|2021-09-21 17:55:20|358.62|356.22|358.62|356.22|358.91|356.51|358.62|356.22|0
1632246930000|2021-09-21 17:55:30|358.77|356.37|359.63|357.23|359.63|357.23|358.77|356.37|0
1632246940000|2021-09-21 17:55:40|359.77|357.37|359.92|357.52|360.06|357.66|359.77|357.37|0
1632246950000|2021-09-21 17:55:50|360.21|357.81|359.05|356.65|360.21|357.81|359.05|356.65|0
1632246960000|2021-09-21 17:56:00|358.91|356.51|359.34|356.94|359.34|356.94|358.77|356.37|0
1632246970000|2021-09-21 17:56:10|359.2|356.8|358.91|356.51|359.2|356.8|358.91|356.51|0
1632246980000|2021-09-21 17:56:20|359.49|357.09|359.49|357.09|359.63|357.23|359.49|357.09|0
1632246990000|2021-09-21 17:56:30|359.63|357.23|359.63|357.23|359.63|357.23|359.49|357.09|0
1632247000000|2021-09-21 17:56:40|359.77|357.37|359.63|357.23|359.92|357.52|359.63|357.23|0
1632247010000|2021-09-21 17:56:50|359.49|357.09|359.77|357.37|359.77|357.37|359.49|357.09|0
1632247020000|2021-09-21 17:57:00|359.49|357.09|359.77|357.37|359.92|357.52|359.49|357.09|0
1632247030000|2021-09-21 17:57:10|359.63|357.23|359.49|357.09|359.63|357.23|359.34|356.94|0
1632247040000|2021-09-21 17:57:20|359.63|357.23|359.05|356.65|359.77|357.37|359.05|356.65|0
1632247050000|2021-09-21 17:57:30|359.34|356.94|359.34|356.94|359.34|356.94|359.2|356.8|0
1632247060000|2021-09-21 17:57:40|359.2|356.8|359.05|356.65|359.2|356.8|358.91|356.51|0
1632247070000|2021-09-21 17:57:50|359.2|356.8|359.34|356.94|359.34|356.94|359.2|356.8|0
1632247080000|2021-09-21 17:58:00|359.49|357.09|359.2|356.8|359.63|357.23|359.2|356.8|0
1632247090000|2021-09-21 17:58:10|359.05|356.65|358.91|356.51|359.05|356.65|358.91|356.51|0
1632247100000|2021-09-21 17:58:20|359.05|356.65|359.2|356.8|359.2|356.8|359.05|356.65|0
1632247110000|2021-09-21 17:58:30|359.05|356.65|358.91|356.51|359.05|356.65|358.91|356.51|0
1632247120000|2021-09-21 17:58:40|359.05|356.65|359.2|356.8|359.2|356.8|359.05|356.65|0
1632247130000|2021-09-21 17:58:50|359.34|356.94|359.2|356.8|359.34|356.94|359.2|356.8|0
1632247140000|2021-09-21 17:59:00|359.34|356.94|359.2|356.8|359.34|356.94|359.05|356.65|0
1632247150000|2021-09-21 17:59:10|359.34|356.94|359.49|357.09|359.49|357.09|359.2|356.8|0
1632247160000|2021-09-21 17:59:20|359.63|357.23|359.77|357.37|359.77|357.37|359.63|357.23|0
1632247170000|2021-09-21 17:59:30|359.63|357.23|359.77|357.37|359.77|357.37|359.48|357.08|0
1632247180000|2021-09-21 17:59:40|359.92|357.52|360.21|357.81|360.21|357.81|359.92|357.52|0
1632247190000|2021-09-21 17:59:50|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1632247200000|2021-09-21 18:00:00|360.21|357.81|360.93|358.53|361.5|359.1|360.21|357.81|0
1632247210000|2021-09-21 18:00:10|361.22|358.82|361.5|359.1|361.5|359.1|361.22|358.82|0
1632247220000|2021-09-21 18:00:20|361.36|358.96|362.52|360.12|362.52|360.12|361.36|358.96|0
1632247230000|2021-09-21 18:00:30|362.66|360.26|363.24|360.84|363.39|360.99|362.66|360.26|0
1632247240000|2021-09-21 18:00:40|362.95|360.55|362.66|360.26|362.95|360.55|362.66|360.26|0
1632247250000|2021-09-21 18:00:50|362.52|360.12|362.81|360.41|362.81|360.41|362.52|360.12|0
1632247260000|2021-09-21 18:01:00|362.52|360.12|362.08|359.68|362.52|360.12|362.08|359.68|0
1632247270000|2021-09-21 18:01:10|362.23|359.83|361.94|359.54|362.23|359.83|361.94|359.54|0
1632247280000|2021-09-21 18:01:20|361.79|359.39|362.37|359.97|362.37|359.97|361.79|359.39|0
1632247290000|2021-09-21 18:01:30|362.52|360.12|362.66|360.26|362.66|360.26|362.52|360.12|0
1632247300000|2021-09-21 18:01:40|362.08|359.68|362.52|360.12|362.52|360.12|362.08|359.68|0
1632247310000|2021-09-21 18:01:50|362.66|360.26|361.94|359.54|362.66|360.26|361.94|359.54|0
1632247320000|2021-09-21 18:02:00|361.79|359.39|361.94|359.54|361.94|359.54|361.79|359.39|0
1632247330000|2021-09-21 18:02:10|362.23|359.83|362.08|359.68|362.52|360.12|362.08|359.68|0
1632247340000|2021-09-21 18:02:20|361.94|359.54|361.94|359.54|361.94|359.54|361.79|359.39|0
1632247350000|2021-09-21 18:02:30|362.08|359.68|362.08|359.68|362.08|359.68|361.94|359.54|0
1632247360000|2021-09-21 18:02:40|361.94|359.54|362.08|359.68|362.08|359.68|361.79|359.39|0
1632247370000|2021-09-21 18:02:50|362.37|359.97|362.37|359.97|362.52|360.12|362.37|359.97|0
1632247380000|2021-09-21 18:03:00|362.08|359.68|362.23|359.83|362.37|359.97|362.08|359.68|0
1632247390000|2021-09-21 18:03:10|362.08|359.68|362.23|359.83|362.23|359.83|362.08|359.68|0
1632247400000|2021-09-21 18:03:20|362.08|359.68|362.66|360.26|362.66|360.26|362.08|359.68|0
1632247410000|2021-09-21 18:03:30|363.09|360.69|362.81|360.41|363.09|360.69|362.81|360.41|0
1632247420000|2021-09-21 18:03:40|362.66|360.26|362.95|360.55|362.95|360.55|362.66|360.26|0
1632247430000|2021-09-21 18:03:50|362.81|360.41|362.66|360.26|362.81|360.41|362.66|360.26|0
1632247440000|2021-09-21 18:04:00|363.09|360.69|362.81|360.41|363.09|360.69|362.81|360.41|0
1632247450000|2021-09-21 18:04:10|362.66|360.26|362.66|360.26|362.8|360.4|362.66|360.26|0
1632247460000|2021-09-21 18:04:20|363.02|360.62|363.24|360.84|363.38|360.98|363.02|360.62|0
1632247470000|2021-09-21 18:04:30|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1632247480000|2021-09-21 18:04:40|363.38|360.98|363.38|360.98|363.38|360.98|363.16|360.76|0
1632247490000|2021-09-21 18:04:50|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1632247500000|2021-09-21 18:05:00|362.8|360.4|363.53|361.13|363.53|361.13|362.8|360.4|0
1632247510000|2021-09-21 18:05:10|363.38|360.98|363.67|361.27|363.82|361.42|363.38|360.98|0
1632247530000|2021-09-21 18:05:30|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1632247540000|2021-09-21 18:05:40|363.24|360.84|363.38|360.98|363.38|360.98|363.24|360.84|0
1632247550000|2021-09-21 18:05:50|363.53|361.13|363.38|360.98|363.53|361.13|363.38|360.98|0
1632247560000|2021-09-21 18:06:00|363.24|360.84|363.24|360.84|363.24|360.84|363.09|360.69|0
1632247570000|2021-09-21 18:06:10|363.09|360.69|362.8|360.4|363.09|360.69|362.66|360.26|0
1632247580000|2021-09-21 18:06:20|362.66|360.26|362.51|360.11|362.66|360.26|362.51|360.11|0
1632247590000|2021-09-21 18:06:30|362.66|360.26|362.8|360.4|362.8|360.4|362.66|360.26|0
1632247600000|2021-09-21 18:06:40|363.09|360.69|363.09|360.69|363.24|360.84|363.09|360.69|0
1632247610000|2021-09-21 18:06:50|363.24|360.84|363.53|361.13|363.53|361.13|363.24|360.84|0
1632247620000|2021-09-21 18:07:00|363.38|360.98|363.53|361.13|363.53|361.13|363.38|360.98|0
1632247630000|2021-09-21 18:07:10|363.24|360.84|363.53|361.13|363.53|361.13|363.24|360.84|0
1632247640000|2021-09-21 18:07:20|363.67|361.27|363.67|361.27|363.82|361.42|363.67|361.27|0
1632247650000|2021-09-21 18:07:30|363.82|361.42|363.96|361.56|363.96|361.56|363.82|361.42|0
1632247660000|2021-09-21 18:07:40|363.53|361.13|363.67|361.27|363.67|361.27|363.53|361.13|0
1632247670000|2021-09-21 18:07:50|363.53|361.13|363.82|361.42|363.82|361.42|363.53|361.13|0
1632247680000|2021-09-21 18:08:00|363.67|361.27|363.53|361.13|363.67|361.27|363.45|361.05|0
1632247690000|2021-09-21 18:08:10|363.38|360.98|363.31|360.91|363.38|360.98|363.31|360.91|0
1632247700000|2021-09-21 18:08:20|363.53|361.13|363.24|360.84|363.53|361.13|363.24|360.84|0
1632247710000|2021-09-21 18:08:30|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1632247720000|2021-09-21 18:08:40|363.38|360.98|363.38|360.98|363.38|360.98|363.24|360.84|0
1632247730000|2021-09-21 18:08:50|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1632247740000|2021-09-21 18:09:00|363.38|360.98|363.53|361.13|363.67|361.27|363.38|360.98|0
1632247750000|2021-09-21 18:09:10|363.67|361.27|363.82|361.42|363.82|361.42|363.67|361.27|0
1632247760000|2021-09-21 18:09:20|363.67|361.27|363.53|361.13|363.82|361.42|363.53|361.13|0
1632247770000|2021-09-21 18:09:30|363.38|360.98|363.24|360.84|363.38|360.98|363.24|360.84|0
1632247780000|2021-09-21 18:09:40|363.53|361.13|363.53|361.13|363.67|361.27|363.53|361.13|0
1632247790000|2021-09-21 18:09:50|363.67|361.27|363.53|361.13|363.67|361.27|363.53|361.13|0
1632247800000|2021-09-21 18:10:00|363.24|360.84|363.45|361.05|363.45|361.05|363.24|360.84|0
1632247810000|2021-09-21 18:10:10|363.82|361.42|363.38|360.98|363.82|361.42|363.24|360.84|0
1632247820000|2021-09-21 18:10:20|363.24|360.84|362.51|360.11|363.24|360.84|362.51|360.11|0
1632247830000|2021-09-21 18:10:30|362.66|360.26|362.37|359.97|362.66|360.26|362.37|359.97|0
1632247840000|2021-09-21 18:10:40|362.51|360.11|362.51|360.11|362.51|360.11|362.37|359.97|0
1632247850000|2021-09-21 18:10:50|362.66|360.26|362.66|360.26|362.95|360.55|362.66|360.26|0
1632247860000|2021-09-21 18:11:00|362.8|360.4|362.95|360.55|362.95|360.55|362.8|360.4|0
1632247870000|2021-09-21 18:11:10|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1632247880000|2021-09-21 18:11:20|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1632247890000|2021-09-21 18:11:30|362.87|360.47|362.8|360.4|362.87|360.47|362.66|360.26|0
1632247900000|2021-09-21 18:11:40|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1632247910000|2021-09-21 18:11:50|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1632247920000|2021-09-21 18:12:00|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1632247940000|2021-09-21 18:12:20|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1632247950000|2021-09-21 18:12:30|362.95|360.55|362.66|360.26|362.95|360.55|362.66|360.26|0
1632247960000|2021-09-21 18:12:40|360.5|358.1|363.56|361.16|363.56|361.16|360.5|358.1|0
1632247970000|2021-09-21 18:12:50|363.41|361.01|361.23|358.83|363.41|361.01|361.23|358.83|0
1632247980000|2021-09-21 18:13:00|361.37|358.97|361.52|359.12|361.52|359.12|361.37|358.97|0
1632247990000|2021-09-21 18:13:10|361.37|358.97|361.23|358.83|361.37|358.97|361.23|358.83|0
1632248000000|2021-09-21 18:13:20|361.37|358.97|360.79|358.39|361.37|358.97|360.79|358.39|0
1632248010000|2021-09-21 18:13:30|360.94|358.54|361.08|358.68|361.08|358.68|360.94|358.54|0
1632248020000|2021-09-21 18:13:40|360.94|358.54|360.94|358.54|361.08|358.68|360.94|358.54|0
1632248030000|2021-09-21 18:13:50|361.01|358.61|360.94|358.54|361.01|358.61|360.94|358.54|0
1632248040000|2021-09-21 18:14:00|360.79|358.39|360.79|358.39|360.79|358.39|360.65|358.25|0
1632248050000|2021-09-21 18:14:10|360.94|358.54|360.79|358.39|361.08|358.68|360.79|358.39|0
1632248060000|2021-09-21 18:14:20|360.94|358.54|360.79|358.39|360.94|358.54|360.79|358.39|0
1632248070000|2021-09-21 18:14:30|360.94|358.54|360.65|358.25|360.94|358.54|360.65|358.25|0
1632248080000|2021-09-21 18:14:40|360.94|358.54|361.37|358.97|361.37|358.97|360.94|358.54|0
1632248100000|2021-09-21 18:15:00|361.23|358.83|360.65|358.25|361.23|358.83|360.65|358.25|0
1632248110000|2021-09-21 18:15:10|360.79|358.39|360.5|358.1|360.79|358.39|360.5|358.1|0
1632248120000|2021-09-21 18:15:20|360.79|358.39|360.5|358.1|360.79|358.39|360.5|358.1|0
1632248130000|2021-09-21 18:15:30|360.65|358.25|361.37|358.97|361.37|358.97|360.65|358.25|0
1632248140000|2021-09-21 18:15:40|361.52|359.12|361.37|358.97|361.52|359.12|361.37|358.97|0
1632248150000|2021-09-21 18:15:50|361.23|358.83|361.66|359.26|361.66|359.26|361.23|358.83|0
1632248160000|2021-09-21 18:16:00|361.52|359.12|361.66|359.26|361.81|359.41|361.52|359.12|0
1632248170000|2021-09-21 18:16:10|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1632248180000|2021-09-21 18:16:20|361.37|358.97|360.65|358.25|361.37|358.97|360.65|358.25|0
1632248190000|2021-09-21 18:16:30|360.5|358.1|360.36|357.96|360.5|358.1|360.36|357.96|0
1632248200000|2021-09-21 18:16:40|360.5|358.1|360.36|357.96|360.5|358.1|360.36|357.96|0
1632248210000|2021-09-21 18:16:50|360.21|357.81|360.36|357.96|360.36|357.96|360.07|357.67|0
1632248220000|2021-09-21 18:17:00|360.5|358.1|359.92|357.52|360.5|358.1|359.92|357.52|0
1632248230000|2021-09-21 18:17:10|360.07|357.67|359.64|357.24|360.07|357.67|359.64|357.24|0
1632248240000|2021-09-21 18:17:20|359.78|357.38|359.49|357.09|359.78|357.38|359.49|357.09|0
1632248250000|2021-09-21 18:17:30|359.78|357.38|359.99|357.59|359.99|357.59|359.78|357.38|0
1632248260000|2021-09-21 18:17:40|359.92|357.52|360.21|357.81|360.21|357.81|359.92|357.52|0
1632248270000|2021-09-21 18:17:50|360.36|357.96|360.5|358.1|360.5|358.1|360.36|357.96|0
1632248280000|2021-09-21 18:18:00|360.79|358.39|360.79|358.39|360.94|358.54|360.79|358.39|0
1632248290000|2021-09-21 18:18:10|360.94|358.54|360.07|357.67|360.94|358.54|360.07|357.67|0
1632248300000|2021-09-21 18:18:20|360.21|357.81|360.28|357.88|360.28|357.88|360.21|357.81|0
1632248310000|2021-09-21 18:18:30|360.21|357.81|360.07|357.67|360.21|357.81|360.07|357.67|0
1632248320000|2021-09-21 18:18:40|359.92|357.52|360.5|358.1|360.5|358.1|359.92|357.52|0
1632248330000|2021-09-21 18:18:50|360.65|358.25|360.5|358.1|360.65|358.25|360.5|358.1|0
1632248340000|2021-09-21 18:19:00|360.65|358.25|360.5|358.1|360.65|358.25|360.5|358.1|0
1632248350000|2021-09-21 18:19:10|360.65|358.25|360.21|357.81|360.65|358.25|360.21|357.81|0
1632248360000|2021-09-21 18:19:20|360.36|357.96|360.21|357.81|360.36|357.96|360.21|357.81|0
1632248370000|2021-09-21 18:19:30|360.07|357.67|360.21|357.81|360.21|357.81|360.07|357.67|0
1632248390000|2021-09-21 18:19:50|360.07|357.67|359.49|357.09|360.07|357.67|359.49|357.09|0
1632248400000|2021-09-21 18:20:00|359.78|357.38|359.78|357.38|359.78|357.38|359.63|357.23|0
1632248410000|2021-09-21 18:20:10|359.2|356.8|359.49|357.09|359.49|357.09|359.2|356.8|0
1632248420000|2021-09-21 18:20:20|359.2|356.8|359.06|356.66|359.2|356.8|359.06|356.66|0
1632248430000|2021-09-21 18:20:30|358.91|356.51|358.62|356.22|358.91|356.51|358.62|356.22|0
1632248440000|2021-09-21 18:20:40|358.48|356.08|358.34|355.94|358.62|356.22|358.34|355.94|0
1632248450000|2021-09-21 18:20:50|358.55|356.15|358.34|355.94|358.62|356.22|358.34|355.94|0
1632248460000|2021-09-21 18:21:00|358.48|356.08|358.48|356.08|358.48|356.08|358.34|355.94|0
1632248470000|2021-09-21 18:21:10|358.77|356.37|358.91|356.51|359.35|356.95|358.77|356.37|0
1632248480000|2021-09-21 18:21:20|358.77|356.37|358.19|355.79|358.77|356.37|358.19|355.79|0
1632248490000|2021-09-21 18:21:30|358.34|355.94|358.77|356.37|358.77|356.37|358.34|355.94|0
1632248500000|2021-09-21 18:21:40|358.91|356.51|358.91|356.51|358.91|356.51|358.77|356.37|0
1632248510000|2021-09-21 18:21:50|358.77|356.37|358.69|356.29|359.06|356.66|358.69|356.29|0
1632248520000|2021-09-21 18:22:00|358.77|356.37|358.91|356.51|358.91|356.51|358.62|356.22|0
1632248530000|2021-09-21 18:22:10|359.2|356.8|359.06|356.66|359.2|356.8|358.91|356.51|0
1632248540000|2021-09-21 18:22:20|359.49|357.09|359.2|356.8|359.49|357.09|359.2|356.8|0
1632248550000|2021-09-21 18:22:30|359.34|356.94|359.2|356.8|359.49|357.09|359.2|356.8|0
1632248560000|2021-09-21 18:22:40|359.49|357.09|359.34|356.94|359.49|357.09|359.34|356.94|0
1632248570000|2021-09-21 18:22:50|358.69|356.29|358.62|356.22|358.69|356.29|358.62|356.22|0
1632248580000|2021-09-21 18:23:00|358.91|356.51|358.77|356.37|359.06|356.66|358.77|356.37|0
1632248590000|2021-09-21 18:23:10|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1632248600000|2021-09-21 18:23:20|358.19|355.79|358.05|355.65|358.19|355.79|358.05|355.65|0
1632248610000|2021-09-21 18:23:30|357.9|355.5|358.19|355.79|358.19|355.79|357.9|355.5|0
1632248620000|2021-09-21 18:23:40|358.48|356.08|358.33|355.93|358.48|356.08|358.33|355.93|0
1632248630000|2021-09-21 18:23:50|358.19|355.79|357.47|355.07|358.19|355.79|357.33|354.93|0
1632248640000|2021-09-21 18:24:00|357.33|354.93|357.47|355.07|357.61|355.21|357.33|354.93|0
1632248650000|2021-09-21 18:24:10|357.18|354.78|357.04|354.64|357.33|354.93|357.04|354.64|0
1632248660000|2021-09-21 18:24:20|357.18|354.78|357.47|355.07|357.47|355.07|357.18|354.78|0
1632248670000|2021-09-21 18:24:30|357.33|354.93|357.04|354.64|357.33|354.93|356.89|354.49|0
1632248680000|2021-09-21 18:24:40|357.18|354.78|357.04|354.64|357.18|354.78|357.04|354.64|0
1632248690000|2021-09-21 18:24:50|357.18|354.78|357.18|354.78|357.18|354.78|357.04|354.64|0
1632248700000|2021-09-21 18:25:00|357.33|354.93|356.89|354.49|357.47|355.07|356.89|354.49|0
1632248710000|2021-09-21 18:25:10|357.04|354.64|356.18|353.78|357.04|354.64|356.18|353.78|0
1632248720000|2021-09-21 18:25:20|356.03|353.63|356.18|353.78|356.18|353.78|356.03|353.63|0
1632248730000|2021-09-21 18:25:30|356.46|354.06|357.04|354.64|357.04|354.64|356.46|354.06|0
1632248740000|2021-09-21 18:25:40|356.75|354.35|356.89|354.49|356.89|354.49|356.75|354.35|0
1632248750000|2021-09-21 18:25:50|357.18|354.78|357.47|355.07|357.76|355.36|357.18|354.78|0
1632248760000|2021-09-21 18:26:00|357.33|354.93|356.46|354.06|357.33|354.93|356.32|353.92|0
1632248770000|2021-09-21 18:26:10|356.17|353.77|355.46|353.06|356.17|353.77|355.46|353.06|0
1632248780000|2021-09-21 18:26:20|355.6|353.2|355.6|353.2|355.74|353.34|355.6|353.2|0
1632248790000|2021-09-21 18:26:30|355.46|353.06|355.46|353.06|355.46|353.06|355.31|352.91|0
1632248800000|2021-09-21 18:26:40|355.31|352.91|355.74|353.34|355.74|353.34|355.31|352.91|0
1632248810000|2021-09-21 18:26:50|355.89|353.49|356.03|353.63|356.03|353.63|355.74|353.34|0
1632248820000|2021-09-21 18:27:00|355.74|353.34|355.53|353.13|355.74|353.34|355.31|352.91|0
1632248830000|2021-09-21 18:27:10|355.89|353.49|356.03|353.63|356.17|353.77|355.89|353.49|0
1632248840000|2021-09-21 18:27:20|356.17|353.77|355.89|353.49|356.17|353.77|355.89|353.49|0
1632248850000|2021-09-21 18:27:30|356.03|353.63|355.89|353.49|356.03|353.63|355.74|353.34|0
1632248860000|2021-09-21 18:27:40|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1632248870000|2021-09-21 18:27:50|355.89|353.49|356.03|353.63|356.17|353.77|355.89|353.49|0
1632248880000|2021-09-21 18:28:00|356.17|353.77|355.89|353.49|356.17|353.77|355.89|353.49|0
1632248890000|2021-09-21 18:28:10|355.74|353.34|355.89|353.49|355.89|353.49|355.74|353.34|0
1632248900000|2021-09-21 18:28:20|356.17|353.77|356.32|353.92|356.46|354.06|356.17|353.77|0
1632248910000|2021-09-21 18:28:30|356.46|354.06|356.61|354.21|356.61|354.21|356.46|354.06|0
1632248920000|2021-09-21 18:28:40|356.46|354.06|356.46|354.06|356.46|354.06|356.17|353.77|0
1632248930000|2021-09-21 18:28:50|356.32|353.92|355.89|353.49|356.32|353.92|355.89|353.49|0
1632248940000|2021-09-21 18:29:00|355.74|353.34|355.6|353.2|356.03|353.63|355.6|353.2|0
1632248950000|2021-09-21 18:29:10|355.89|353.49|355.89|353.49|356.03|353.63|355.74|353.34|0
1632248960000|2021-09-21 18:29:20|356.03|353.63|355.74|353.34|356.03|353.63|355.74|353.34|0
1632248970000|2021-09-21 18:29:30|355.6|353.2|355.6|353.2|355.74|353.34|355.6|353.2|0
1632248980000|2021-09-21 18:29:40|355.46|353.06|355.6|353.2|355.6|353.2|355.31|352.91|0
1632248990000|2021-09-21 18:29:50|355.46|353.06|355.74|353.34|355.74|353.34|355.46|353.06|0
1632249000000|2021-09-21 18:30:00|355.46|353.06|355.6|353.2|355.6|353.2|355.46|353.06|0
1632249010000|2021-09-21 18:30:10|355.74|353.34|357.04|354.64|357.04|354.64|355.74|353.34|0
1632249020000|2021-09-21 18:30:20|357.18|354.78|357.47|355.07|357.47|355.07|357.18|354.78|0
1632249030000|2021-09-21 18:30:30|357.32|354.92|357.32|354.92|357.32|354.92|357.32|354.92|0
1632249040000|2021-09-21 18:30:40|357.25|354.85|357.47|355.07|357.47|355.07|357.25|354.85|0
1632249050000|2021-09-21 18:30:50|357.32|354.92|357.61|355.21|357.61|355.21|357.18|354.78|0
1632249060000|2021-09-21 18:31:00|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1632249070000|2021-09-21 18:31:10|357.9|355.5|358.33|355.93|358.62|356.22|357.9|355.5|0
1632249080000|2021-09-21 18:31:20|358.62|356.22|358.76|356.36|358.76|356.36|358.62|356.22|0
1632249090000|2021-09-21 18:31:30|358.91|356.51|358.48|356.08|358.91|356.51|358.48|356.08|0
1632249100000|2021-09-21 18:31:40|358.19|355.79|358.04|355.64|358.19|355.79|357.9|355.5|0
1632249110000|2021-09-21 18:31:50|358.19|355.79|359.05|356.65|359.2|356.8|358.19|355.79|0
1632249120000|2021-09-21 18:32:00|359.34|356.94|359.2|356.8|359.49|357.09|359.2|356.8|0
1632249130000|2021-09-21 18:32:10|359.27|356.87|359.2|356.8|359.34|356.94|359.2|356.8|0
1632249140000|2021-09-21 18:32:20|358.91|356.51|359.34|356.94|359.34|356.94|358.91|356.51|0
1632249150000|2021-09-21 18:32:30|359.2|356.8|359.34|356.94|359.49|357.09|359.2|356.8|0
1632249160000|2021-09-21 18:32:40|359.05|356.65|358.62|356.22|359.05|356.65|358.62|356.22|0
1632249170000|2021-09-21 18:32:50|358.48|356.08|358.48|356.08|358.62|356.22|358.48|356.08|0
1632249180000|2021-09-21 18:33:00|358.47|356.07|359.05|356.65|359.05|356.65|358.47|356.07|0
1632249190000|2021-09-21 18:33:10|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1632249200000|2021-09-21 18:33:20|359.05|356.65|358.76|356.36|359.05|356.65|358.76|356.36|0
1632249210000|2021-09-21 18:33:30|358.91|356.51|358.91|356.51|359.34|356.94|358.91|356.51|0
1632249220000|2021-09-21 18:33:40|358.76|356.36|358.76|356.36|358.91|356.51|358.76|356.36|0
1632249230000|2021-09-21 18:33:50|359.05|356.65|359.2|356.8|359.2|356.8|359.05|356.65|0
1632249240000|2021-09-21 18:34:00|359.34|356.94|359.34|356.94|359.34|356.94|359.2|356.8|0
1632249250000|2021-09-21 18:34:10|359.2|356.8|358.91|356.51|359.2|356.8|358.91|356.51|0
1632249260000|2021-09-21 18:34:20|359.05|356.65|359.63|357.23|359.63|357.23|359.05|356.65|0
1632249270000|2021-09-21 18:34:30|359.48|357.08|359.63|357.23|359.63|357.23|359.34|356.94|0
1632249280000|2021-09-21 18:34:40|359.48|357.08|359.48|357.08|359.48|357.08|359.34|356.94|0
1632249290000|2021-09-21 18:34:50|359.34|356.94|359.34|356.94|359.48|357.08|359.34|356.94|0
1632249300000|2021-09-21 18:35:00|359.2|356.8|359.05|356.65|359.26|356.86|359.05|356.65|0
1632249310000|2021-09-21 18:35:10|358.91|356.51|359.05|356.65|359.05|356.65|358.91|356.51|0
1632249320000|2021-09-21 18:35:20|359.48|357.08|359.77|357.37|359.77|357.37|359.48|357.08|0
1632249330000|2021-09-21 18:35:30|359.92|357.52|359.63|357.23|359.92|357.52|359.63|357.23|0
1632249340000|2021-09-21 18:35:40|359.48|357.08|359.63|357.23|359.63|357.23|359.48|357.08|0
1632249350000|2021-09-21 18:35:50|359.77|357.37|360.06|357.66|360.06|357.66|359.77|357.37|0
1632249360000|2021-09-21 18:36:00|359.92|357.52|359.48|357.08|360.06|357.66|359.48|357.08|0
1632249370000|2021-09-21 18:36:10|359.77|357.37|358.76|356.36|359.77|357.37|358.76|356.36|0
1632249380000|2021-09-21 18:36:20|358.91|356.51|358.19|355.79|358.91|356.51|358.19|355.79|0
1632249390000|2021-09-21 18:36:30|358.33|355.93|358.62|356.22|358.62|356.22|358.33|355.93|0
1632249400000|2021-09-21 18:36:40|358.47|356.07|358.76|356.36|358.76|356.36|358.47|356.07|0
1632249410000|2021-09-21 18:36:50|358.62|356.22|358.91|356.51|358.91|356.51|358.62|356.22|0
1632249420000|2021-09-21 18:37:00|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1632249430000|2021-09-21 18:37:10|358.76|356.36|358.76|356.36|358.76|356.36|358.62|356.22|0
1632249440000|2021-09-21 18:37:20|358.91|356.51|358.76|356.36|359.05|356.65|358.76|356.36|0
1632249450000|2021-09-21 18:37:30|358.62|356.22|358.76|356.36|358.76|356.36|358.62|356.22|0
1632249460000|2021-09-21 18:37:40|358.62|356.22|358.33|355.93|358.62|356.22|358.04|355.64|0
1632249470000|2021-09-21 18:37:50|358.47|356.07|358.18|355.78|358.47|356.07|358.18|355.78|0
1632249480000|2021-09-21 18:38:00|358.04|355.64|358.04|355.64|358.18|355.78|358.04|355.64|0
1632249490000|2021-09-21 18:38:10|358.18|355.78|358.33|355.93|358.33|355.93|358.18|355.78|0
1632249500000|2021-09-21 18:38:20|358.18|355.78|358.18|355.78|358.18|355.78|358.04|355.64|0
1632249510000|2021-09-21 18:38:30|358.33|355.93|358.47|356.07|358.47|356.07|358.33|355.93|0
1632249520000|2021-09-21 18:38:40|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1632249530000|2021-09-21 18:38:50|358.47|356.07|358.18|355.78|358.47|356.07|358.18|355.78|0
1632249540000|2021-09-21 18:39:00|358.33|355.93|358.91|356.51|359.05|356.65|358.33|355.93|0
1632249550000|2021-09-21 18:39:10|359.05|356.65|359.19|356.79|359.19|356.79|358.91|356.51|0
1632249560000|2021-09-21 18:39:20|359.05|356.65|359.05|356.65|359.19|356.79|359.05|356.65|0
1632249570000|2021-09-21 18:39:30|359.19|356.79|359.19|356.79|359.19|356.79|359.05|356.65|0
1632249580000|2021-09-21 18:39:40|359.05|356.65|359.05|356.65|359.05|356.65|359.05|356.65|0
1632249590000|2021-09-21 18:39:50|358.76|356.36|359.19|356.79|359.19|356.79|358.76|356.36|0
1632249600000|2021-09-21 18:40:00|359.05|356.65|358.76|356.36|359.05|356.65|358.76|356.36|0
1632249610000|2021-09-21 18:40:10|358.9|356.5|359.48|357.08|359.48|357.08|358.9|356.5|0
1632249620000|2021-09-21 18:40:20|359.19|356.79|360.06|357.66|360.06|357.66|359.19|356.79|0
1632249630000|2021-09-21 18:40:30|360.35|357.95|360.35|357.95|360.64|358.24|360.35|357.95|0
1632249640000|2021-09-21 18:40:40|360.49|358.09|360.35|357.95|360.49|358.09|360.35|357.95|0
1632249650000|2021-09-21 18:40:50|360.49|358.09|360.06|357.66|360.49|358.09|359.92|357.52|0
1632249660000|2021-09-21 18:41:00|359.92|357.52|359.63|357.23|359.92|357.52|359.63|357.23|0
1632249670000|2021-09-21 18:41:10|359.48|357.08|359.34|356.94|359.48|357.08|359.19|356.79|0
1632249680000|2021-09-21 18:41:20|359.91|357.51|360.49|358.09|360.49|358.09|359.91|357.51|0
1632249690000|2021-09-21 18:41:30|360.2|357.8|359.63|357.23|360.2|357.8|359.48|357.08|0
1632249700000|2021-09-21 18:41:40|359.77|357.37|359.63|357.23|359.77|357.37|359.48|357.08|0
1632249710000|2021-09-21 18:41:50|359.77|357.37|360.35|357.95|360.49|358.09|359.77|357.37|0
1632249720000|2021-09-21 18:42:00|360.49|358.09|360.06|357.66|360.49|358.09|360.06|357.66|0
1632249730000|2021-09-21 18:42:10|360.2|357.8|360.2|357.8|360.35|357.95|360.2|357.8|0
1632249740000|2021-09-21 18:42:20|360.35|357.95|360.2|357.8|360.35|357.95|360.2|357.8|0
1632249750000|2021-09-21 18:42:30|360.06|357.66|360.35|357.95|360.35|357.95|360.06|357.66|0
1632249760000|2021-09-21 18:42:40|360.2|357.8|359.91|357.51|360.2|357.8|359.91|357.51|0
1632249770000|2021-09-21 18:42:50|360.06|357.66|360.49|358.09|360.49|358.09|360.06|357.66|0
1632249780000|2021-09-21 18:43:00|360.35|357.95|360.78|358.38|360.78|358.38|360.35|357.95|0
1632249790000|2021-09-21 18:43:10|360.64|358.24|360.64|358.24|360.64|358.24|360.64|358.24|0
1632249800000|2021-09-21 18:43:20|360.78|358.38|360.78|358.38|360.78|358.38|360.64|358.24|0
1632249810000|2021-09-21 18:43:30|360.64|358.24|360.64|358.24|360.64|358.24|360.64|358.24|0
1632249820000|2021-09-21 18:43:40|360.78|358.38|360.64|358.24|360.78|358.38|360.64|358.24|0
1632249830000|2021-09-21 18:43:50|360.49|358.09|360.49|358.09|360.64|358.24|360.49|358.09|0
1632249840000|2021-09-21 18:44:00|360.35|357.95|360.49|358.09|360.49|358.09|360.35|357.95|0
1632249850000|2021-09-21 18:44:10|360.64|358.24|360.35|357.95|360.64|358.24|360.35|357.95|0
1632249860000|2021-09-21 18:44:20|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1632249870000|2021-09-21 18:44:30|360.35|357.95|360.2|357.8|360.35|357.95|360.2|357.8|0
1632249900000|2021-09-21 18:45:00|359.77|357.37|359.62|357.22|359.77|357.37|359.48|357.08|0
1632249910000|2021-09-21 18:45:10|359.48|357.08|359.19|356.79|359.48|357.08|359.19|356.79|0
1632249920000|2021-09-21 18:45:20|359.34|356.94|359.19|356.79|359.34|356.94|359.05|356.65|0
1632249930000|2021-09-21 18:45:30|359.34|356.94|359.48|357.08|359.48|357.08|359.34|356.94|0
1632249940000|2021-09-21 18:45:40|359.77|357.37|359.34|356.94|359.77|357.37|359.34|356.94|0
1632249950000|2021-09-21 18:45:50|359.62|357.22|359.77|357.37|359.77|357.37|359.62|357.22|0
1632249960000|2021-09-21 18:46:00|359.91|357.51|360.2|357.8|360.2|357.8|359.91|357.51|0
1632249970000|2021-09-21 18:46:10|360.35|357.95|361.21|358.81|361.21|358.81|360.35|357.95|0
1632249980000|2021-09-21 18:46:20|360.93|358.53|360.64|358.24|360.93|358.53|360.64|358.24|0
1632249990000|2021-09-21 18:46:30|360.78|358.38|360.35|357.95|360.78|358.38|360.35|357.95|0
1632250000000|2021-09-21 18:46:40|360.49|358.09|360.35|357.95|360.49|358.09|360.35|357.95|0
1632250010000|2021-09-21 18:46:50|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1632250020000|2021-09-21 18:47:00|360.49|358.09|360.2|357.8|360.49|358.09|360.2|357.8|0
1632250030000|2021-09-21 18:47:10|360.06|357.66|359.91|357.51|360.2|357.8|359.91|357.51|0
1632250040000|2021-09-21 18:47:20|360.06|357.66|360.2|357.8|360.49|358.09|360.06|357.66|0
1632250050000|2021-09-21 18:47:30|360.06|357.66|360.06|357.66|360.2|357.8|360.06|357.66|0
1632250060000|2021-09-21 18:47:40|360.2|357.8|360.35|357.95|360.35|357.95|360.2|357.8|0
1632250070000|2021-09-21 18:47:50|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1632250080000|2021-09-21 18:48:00|360.06|357.66|359.91|357.51|360.06|357.66|359.91|357.51|0
1632250090000|2021-09-21 18:48:10|360.06|357.66|360.35|357.95|360.35|357.95|359.77|357.37|0
1632250100000|2021-09-21 18:48:20|360.06|357.66|360.2|357.8|360.2|357.8|360.06|357.66|0
1632250110000|2021-09-21 18:48:30|360.06|357.66|360.06|357.66|360.06|357.66|360.06|357.66|0
1632250120000|2021-09-21 18:48:40|359.91|357.51|360.06|357.66|360.06|357.66|359.91|357.51|0
1632250130000|2021-09-21 18:48:50|360.2|357.8|360.06|357.66|360.35|357.95|360.06|357.66|0
1632250140000|2021-09-21 18:49:00|360.2|357.8|360.35|357.95|360.35|357.95|360.2|357.8|0
1632250150000|2021-09-21 18:49:10|360.2|357.8|360.35|357.95|360.49|358.09|360.2|357.8|0
1632250160000|2021-09-21 18:49:20|360.49|358.09|360.49|358.09|360.49|358.09|360.35|357.95|0
1632250170000|2021-09-21 18:49:30|360.41|358.01|359.91|357.51|360.41|358.01|359.91|357.51|0
1632250180000|2021-09-21 18:49:40|360.06|357.66|360.06|357.66|360.06|357.66|359.91|357.51|0
1632250190000|2021-09-21 18:49:50|359.91|357.51|360.49|358.09|360.49|358.09|359.91|357.51|0
1632250200000|2021-09-21 18:50:00|361.07|358.67|361.07|358.67|361.07|358.67|360.92|358.52|0
1632250210000|2021-09-21 18:50:10|360.92|358.52|361.79|359.39|361.79|359.39|360.92|358.52|0
1632250220000|2021-09-21 18:50:20|362.95|360.55|364.26|361.86|364.26|361.86|362.95|360.55|0
1632250230000|2021-09-21 18:50:30|364.4|362|363.68|361.28|364.4|362|363.68|361.28|0
1632250240000|2021-09-21 18:50:40|364.11|361.71|365.28|362.88|365.42|363.02|364.11|361.71|0
1632250250000|2021-09-21 18:50:50|366.15|363.75|366.3|363.9|366.44|364.04|366.15|363.75|0
1632250260000|2021-09-21 18:51:00|366.74|364.34|366.88|364.48|366.88|364.48|366.59|364.19|0
1632250270000|2021-09-21 18:51:10|366.59|364.19|366.44|364.04|366.74|364.34|366.44|364.04|0
1632250280000|2021-09-21 18:51:20|366.59|364.19|367.32|364.92|367.32|364.92|366.59|364.19|0
1632250290000|2021-09-21 18:51:30|367.17|364.77|367.03|364.63|367.17|364.77|366.88|364.48|0
1632250300000|2021-09-21 18:51:40|366.59|364.19|367.17|364.77|367.32|364.92|366.59|364.19|0
1632250310000|2021-09-21 18:51:50|367.03|364.63|367.76|365.36|367.76|365.36|367.03|364.63|0
1632250320000|2021-09-21 18:52:00|367.9|365.5|367.32|364.92|367.9|365.5|367.32|364.92|0
1632250330000|2021-09-21 18:52:10|366.88|364.48|366.59|364.19|366.88|364.48|366.59|364.19|0
1632250340000|2021-09-21 18:52:20|366.73|364.33|366.44|364.04|366.73|364.33|366.44|364.04|0
1632250350000|2021-09-21 18:52:30|366.73|364.33|366.44|364.04|366.73|364.33|366.44|364.04|0
1632250360000|2021-09-21 18:52:40|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1632250370000|2021-09-21 18:52:50|366.44|364.04|366.44|364.04|366.59|364.19|366.44|364.04|0
1632250380000|2021-09-21 18:53:00|366.73|364.33|366.59|364.19|366.88|364.48|366.59|364.19|0
1632250390000|2021-09-21 18:53:10|366.88|364.48|366.3|363.9|366.88|364.48|366.3|363.9|0
1632250400000|2021-09-21 18:53:20|366.22|363.82|366.3|363.9|366.3|363.9|366.15|363.75|0
1632250410000|2021-09-21 18:53:30|366.44|364.04|366.59|364.19|366.59|364.19|366.44|364.04|0
1632250420000|2021-09-21 18:53:40|366.44|364.04|366.3|363.9|366.59|364.19|366.3|363.9|0
1632250430000|2021-09-21 18:53:50|366.44|364.04|366.44|364.04|366.59|364.19|366.44|364.04|0
1632250440000|2021-09-21 18:54:00|366.59|364.19|366.3|363.9|366.59|364.19|366.3|363.9|0
1632250450000|2021-09-21 18:54:10|366.44|364.04|366.3|363.9|366.44|364.04|366.3|363.9|0
1632250460000|2021-09-21 18:54:20|366.15|363.75|365.71|363.31|366.15|363.75|365.71|363.31|0
1632250470000|2021-09-21 18:54:30|365.57|363.17|365.28|362.88|365.57|363.17|364.99|362.59|0
1632250480000|2021-09-21 18:54:40|365.13|362.73|365.13|362.73|365.13|362.73|364.99|362.59|0
1632250490000|2021-09-21 18:54:50|365.28|362.88|364.99|362.59|365.28|362.88|364.99|362.59|0
1632250500000|2021-09-21 18:55:00|364.84|362.44|365.13|362.73|365.13|362.73|364.84|362.44|0
1632250510000|2021-09-21 18:55:10|365.28|362.88|364.55|362.15|365.28|362.88|364.55|362.15|0
1632250520000|2021-09-21 18:55:20|362.37|359.97|362.08|359.68|362.37|359.97|361.93|359.53|0
1632250530000|2021-09-21 18:55:30|361.93|359.53|362.22|359.82|362.22|359.82|361.78|359.38|0
1632250540000|2021-09-21 18:55:40|361.93|359.53|362.08|359.68|362.08|359.68|361.93|359.53|0
1632250550000|2021-09-21 18:55:50|364.69|362.29|366.88|364.48|367.02|364.62|364.69|362.29|0
1632250560000|2021-09-21 18:56:00|367.02|364.62|366.88|364.48|367.02|364.62|366.88|364.48|0
1632250570000|2021-09-21 18:56:10|366.44|364.04|366.59|364.19|366.73|364.33|366.44|364.04|0
1632250580000|2021-09-21 18:56:20|363.53|361.13|363.39|360.99|363.53|361.13|363.39|360.99|0
1632250590000|2021-09-21 18:56:30|363.24|360.84|363.24|360.84|363.53|361.13|363.24|360.84|0
1632250600000|2021-09-21 18:56:40|363.09|360.69|362.95|360.55|363.09|360.69|362.8|360.4|0
1632250610000|2021-09-21 18:56:50|363.09|360.69|362.95|360.55|363.39|360.99|362.95|360.55|0
1632250620000|2021-09-21 18:57:00|363.09|360.69|363.38|360.98|363.38|360.98|363.09|360.69|0
1632250630000|2021-09-21 18:57:10|363.53|361.13|363.82|361.42|363.82|361.42|363.53|361.13|0
1632250640000|2021-09-21 18:57:20|363.97|361.57|363.68|361.28|363.97|361.57|363.53|361.13|0
1632250650000|2021-09-21 18:57:30|363.53|361.13|363.09|360.69|363.53|361.13|362.95|360.55|0
1632250660000|2021-09-21 18:57:40|363.24|360.84|363.38|360.98|363.38|360.98|363.24|360.84|0
1632250670000|2021-09-21 18:57:50|363.68|361.28|363.68|361.28|363.68|361.28|363.53|361.13|0
1632250680000|2021-09-21 18:58:00|363.53|361.13|363.6|361.2|363.68|361.28|363.53|361.13|0
1632250690000|2021-09-21 18:58:10|363.53|361.13|363.53|361.13|363.53|361.13|363.38|360.98|0
1632250700000|2021-09-21 18:58:20|363.38|360.98|362.8|360.4|363.38|360.98|362.8|360.4|0
1632250710000|2021-09-21 18:58:30|362.95|360.55|362.66|360.26|362.95|360.55|362.66|360.26|0
1632250720000|2021-09-21 18:58:40|362.51|360.11|362.51|360.11|362.66|360.26|362.51|360.11|0
1632250730000|2021-09-21 18:58:50|362.66|360.26|362.66|360.26|362.66|360.26|362.66|360.26|0
1632250740000|2021-09-21 18:59:00|362.8|360.4|362.8|360.4|362.8|360.4|362.66|360.26|0
1632250750000|2021-09-21 18:59:10|362.66|360.26|362.66|360.26|362.66|360.26|362.66|360.26|0
1632250760000|2021-09-21 18:59:20|362.95|360.55|363.24|360.84|363.24|360.84|362.95|360.55|0
1632250770000|2021-09-21 18:59:30|363.09|360.69|363.24|360.84|363.38|360.98|363.09|360.69|0
1632250780000|2021-09-21 18:59:40|363.38|360.98|363.38|360.98|363.53|361.13|363.38|360.98|0
1632250790000|2021-09-21 18:59:50|363.53|361.13|363.38|360.98|363.53|361.13|363.38|360.98|0
1632250800000|2021-09-21 19:00:00|363.53|361.13|363.53|361.13|363.53|361.13|363.38|360.98|0
1632250810000|2021-09-21 19:00:10|364.4|362|365.27|362.87|365.27|362.87|364.4|362|0
1632250820000|2021-09-21 19:00:20|365.71|363.31|365.27|362.87|365.71|363.31|365.27|362.87|0
1632250830000|2021-09-21 19:00:30|365.71|363.31|366.44|364.04|366.59|364.19|365.71|363.31|0
1632250840000|2021-09-21 19:00:40|366.73|364.33|366.59|364.19|367.32|364.92|366.59|364.19|0
1632250850000|2021-09-21 19:00:50|366.29|363.89|366.59|364.19|366.73|364.33|366.29|363.89|0
1632250860000|2021-09-21 19:01:00|366.73|364.33|366.59|364.19|366.73|364.33|366.59|364.19|0
1632250870000|2021-09-21 19:01:10|366.29|363.89|367.02|364.62|367.02|364.62|366.15|363.75|0
1632250880000|2021-09-21 19:01:20|367.75|365.35|367.46|365.06|367.75|365.35|367.46|365.06|0
1632250890000|2021-09-21 19:01:30|367.75|365.35|367.61|365.21|367.75|365.35|367.61|365.21|0
1632250900000|2021-09-21 19:01:40|367.17|364.77|367.02|364.62|367.46|365.06|367.02|364.62|0
1632250910000|2021-09-21 19:01:50|366.73|364.33|366.73|364.33|366.88|364.48|366.73|364.33|0
1632250920000|2021-09-21 19:02:00|366.59|364.19|366.59|364.19|366.88|364.48|366.59|364.19|0
1632250930000|2021-09-21 19:02:10|366.73|364.33|367.02|364.62|367.02|364.62|366.73|364.33|0
1632250940000|2021-09-21 19:02:20|366.73|364.33|366.88|364.48|366.88|364.48|366.73|364.33|0
1632250950000|2021-09-21 19:02:30|366.73|364.33|366.15|363.75|366.73|364.33|366.15|363.75|0
1632250960000|2021-09-21 19:02:40|366.29|363.89|366.29|363.89|366.29|363.89|366.15|363.75|0
1632250970000|2021-09-21 19:02:50|366.44|364.04|366.29|363.89|366.44|364.04|366.29|363.89|0
1632250980000|2021-09-21 19:03:00|366.88|364.48|366.29|363.89|366.88|364.48|366.29|363.89|0
1632250990000|2021-09-21 19:03:10|366.15|363.75|366.44|364.04|366.44|364.04|366|363.6|0
1632251000000|2021-09-21 19:03:20|366.15|363.75|366.29|363.89|366.58|364.18|366.15|363.75|0
1632251010000|2021-09-21 19:03:30|366.44|364.04|364.84|362.44|366.44|364.04|364.84|362.44|0
1632251020000|2021-09-21 19:03:40|365.13|362.73|365.13|362.73|365.27|362.87|365.13|362.73|0
1632251030000|2021-09-21 19:03:50|365.27|362.87|365.86|363.46|365.86|363.46|364.98|362.58|0
1632251040000|2021-09-21 19:04:00|365.71|363.31|366|363.6|366|363.6|365.71|363.31|0
1632251050000|2021-09-21 19:04:10|365.86|363.46|365.86|363.46|365.86|363.46|365.86|363.46|0
1632251060000|2021-09-21 19:04:20|365.56|363.16|365.56|363.16|365.71|363.31|365.56|363.16|0
1632251070000|2021-09-21 19:04:30|365.42|363.02|365.42|363.02|365.56|363.16|365.42|363.02|0
1632251080000|2021-09-21 19:04:40|365.56|363.16|365.42|363.02|365.56|363.16|365.42|363.02|0
1632251090000|2021-09-21 19:04:50|365.27|362.87|365.13|362.73|365.27|362.87|364.98|362.58|0
1632251100000|2021-09-21 19:05:00|365.27|362.87|365.56|363.16|365.56|363.16|365.27|362.87|0
1632251110000|2021-09-21 19:05:10|365.42|363.02|365.13|362.73|365.42|363.02|365.13|362.73|0
1632251120000|2021-09-21 19:05:20|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1632251130000|2021-09-21 19:05:30|365.56|363.16|365.85|363.45|365.85|363.45|365.56|363.16|0
1632251140000|2021-09-21 19:05:40|366|363.6|366.29|363.89|366.29|363.89|366|363.6|0
1632251150000|2021-09-21 19:05:50|366.15|363.75|366.29|363.89|366.29|363.89|366.15|363.75|0
1632251160000|2021-09-21 19:06:00|366.44|364.04|366.58|364.18|366.58|364.18|366.44|364.04|0
1632251170000|2021-09-21 19:06:10|366.51|364.11|366.73|364.33|366.73|364.33|366.51|364.11|0
1632251180000|2021-09-21 19:06:20|366.29|363.89|366.44|364.04|366.44|364.04|366.29|363.89|0
1632251190000|2021-09-21 19:06:30|366.73|364.33|367.02|364.62|367.02|364.62|366.73|364.33|0
1632251200000|2021-09-21 19:06:40|366.88|364.48|366.73|364.33|366.88|364.48|366.73|364.33|0
1632251210000|2021-09-21 19:06:50|366.15|363.75|366.29|363.89|366.29|363.89|366.15|363.75|0
1632251220000|2021-09-21 19:07:00|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1632251230000|2021-09-21 19:07:10|366|363.6|366.15|363.75|366.29|363.89|366|363.6|0
1632251240000|2021-09-21 19:07:20|366.29|363.89|366.29|363.89|366.29|363.89|366.22|363.82|0
1632251250000|2021-09-21 19:07:30|366.44|364.04|366.29|363.89|366.44|364.04|366.29|363.89|0
1632251260000|2021-09-21 19:07:40|366.44|364.04|366.15|363.75|366.44|364.04|366.15|363.75|0
1632251270000|2021-09-21 19:07:50|366.29|363.89|366.44|364.04|366.44|364.04|366.29|363.89|0
1632251280000|2021-09-21 19:08:00|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1632251290000|2021-09-21 19:08:10|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1632251300000|2021-09-21 19:08:20|366.73|364.33|366.29|363.89|366.73|364.33|366.29|363.89|0
1632251310000|2021-09-21 19:08:30|366.14|363.74|365.13|362.73|366.14|363.74|365.13|362.73|0
1632251320000|2021-09-21 19:08:40|365.42|363.02|365.71|363.31|365.85|363.45|365.42|363.02|0
1632251330000|2021-09-21 19:08:50|365.27|362.87|365.42|363.02|365.42|363.02|365.12|362.72|0
1632251340000|2021-09-21 19:09:00|365.12|362.72|365.27|362.87|365.27|362.87|365.12|362.72|0
1632251350000|2021-09-21 19:09:10|365.49|363.09|365.85|363.45|365.85|363.45|365.49|363.09|0
1632251360000|2021-09-21 19:09:20|365.71|363.31|365.12|362.72|365.71|363.31|365.12|362.72|0
1632251370000|2021-09-21 19:09:30|364.98|362.58|364.69|362.29|364.98|362.58|364.69|362.29|0
1632251380000|2021-09-21 19:09:40|364.54|362.14|364.69|362.29|364.69|362.29|364.54|362.14|0
1632251390000|2021-09-21 19:09:50|364.83|362.43|365.27|362.87|365.27|362.87|364.83|362.43|0
1632251400000|2021-09-21 19:10:00|365.12|362.72|365.27|362.87|365.27|362.87|365.12|362.72|0
1632251410000|2021-09-21 19:10:10|365.12|362.72|364.69|362.29|365.12|362.72|364.69|362.29|0
1632251420000|2021-09-21 19:10:20|364.4|362|364.4|362|364.4|362|364.25|361.85|0
1632251430000|2021-09-21 19:10:30|364.54|362.14|365.12|362.72|365.27|362.87|364.54|362.14|0
1632251440000|2021-09-21 19:10:40|364.98|362.58|364.69|362.29|364.98|362.58|364.54|362.14|0
1632251450000|2021-09-21 19:10:50|364.98|362.58|365.27|362.87|365.27|362.87|364.98|362.58|0
1632251460000|2021-09-21 19:11:00|365.12|362.72|364.69|362.29|365.12|362.72|364.54|362.14|0
1632251470000|2021-09-21 19:11:10|364.83|362.43|364.83|362.43|364.83|362.43|364.54|362.14|0
1632251480000|2021-09-21 19:11:20|364.69|362.29|364.83|362.43|365.12|362.72|364.69|362.29|0
1632251490000|2021-09-21 19:11:30|364.54|362.14|364.25|361.85|364.54|362.14|364.25|361.85|0
1632251500000|2021-09-21 19:11:40|364.4|362|364.25|361.85|364.4|362|364.25|361.85|0
1632251510000|2021-09-21 19:11:50|364.4|362|364.54|362.14|364.54|362.14|364.4|362|0
1632251520000|2021-09-21 19:12:00|364.25|361.85|364.11|361.71|364.54|362.14|363.96|361.56|0
1632251530000|2021-09-21 19:12:10|363.96|361.56|364.4|362|364.4|362|363.96|361.56|0
1632251540000|2021-09-21 19:12:20|364.54|362.14|364.4|362|364.54|362.14|364.4|362|0
1632251550000|2021-09-21 19:12:30|363.96|361.56|363.81|361.41|363.96|361.56|363.74|361.34|0
1632251560000|2021-09-21 19:12:40|364.11|361.71|364.11|361.71|364.25|361.85|364.11|361.71|0
1632251570000|2021-09-21 19:12:50|363.96|361.56|364.1|361.7|364.11|361.71|363.96|361.56|0
1632251580000|2021-09-21 19:13:00|364.25|361.85|364.4|362|364.4|362|364.25|361.85|0
1632251590000|2021-09-21 19:13:10|363.96|361.56|364.25|361.85|364.25|361.85|363.96|361.56|0
1632251600000|2021-09-21 19:13:20|364.4|362|365.12|362.72|365.12|362.72|364.4|362|0
1632251610000|2021-09-21 19:13:30|365.71|363.31|365.27|362.87|365.71|363.31|365.27|362.87|0
1632251620000|2021-09-21 19:13:40|365.12|362.72|365.41|363.01|365.41|363.01|365.12|362.72|0
1632251630000|2021-09-21 19:13:50|365.56|363.16|365.85|363.45|365.85|363.45|365.56|363.16|0
1632251640000|2021-09-21 19:14:00|366.14|363.74|366.29|363.89|366.58|364.18|366.14|363.74|0
1632251650000|2021-09-21 19:14:10|366|363.6|365.85|363.45|366|363.6|365.71|363.31|0
1632251660000|2021-09-21 19:14:20|366.87|364.47|366.73|364.33|366.87|364.47|366.73|364.33|0
1632251670000|2021-09-21 19:14:30|367.02|364.62|366.87|364.47|367.02|364.62|366.73|364.33|0
1632251680000|2021-09-21 19:14:40|366.73|364.33|367.16|364.76|367.16|364.76|366.73|364.33|0
1632251690000|2021-09-21 19:14:50|367.31|364.91|367.31|364.91|367.6|365.2|367.31|364.91|0
1632251700000|2021-09-21 19:15:00|367.16|364.76|367.75|365.35|367.75|365.35|367.16|364.76|0
1632251710000|2021-09-21 19:15:10|367.6|365.2|366.87|364.47|367.6|365.2|366.73|364.33|0
1632251720000|2021-09-21 19:15:20|367.02|364.62|367.16|364.76|367.16|364.76|366.73|364.33|0
1632251730000|2021-09-21 19:15:30|368.19|365.79|368.62|366.22|368.62|366.22|368.19|365.79|0
1632251740000|2021-09-21 19:15:40|368.48|366.08|368.92|366.52|369.36|366.96|368.48|366.08|0
1632251750000|2021-09-21 19:15:50|369.21|366.81|369.36|366.96|369.65|367.25|369.21|366.81|0
1632251760000|2021-09-21 19:16:00|369.5|367.1|369.5|367.1|369.5|367.1|369.21|366.81|0
1632251770000|2021-09-21 19:16:10|369.36|366.96|368.62|366.22|369.36|366.96|368.62|366.22|0
1632251780000|2021-09-21 19:16:20|368.77|366.37|368.77|366.37|369.06|366.66|368.77|366.37|0
1632251790000|2021-09-21 19:16:30|368.69|366.29|368.33|365.93|368.69|366.29|368.33|365.93|0
1632251800000|2021-09-21 19:16:40|367.89|365.49|368.04|365.64|368.04|365.64|367.89|365.49|0
1632251810000|2021-09-21 19:16:50|368.19|365.79|368.04|365.64|368.19|365.79|368.04|365.64|0
1632251820000|2021-09-21 19:17:00|367.45|365.05|367.45|365.05|367.45|365.05|367.31|364.91|0
1632251830000|2021-09-21 19:17:10|367.6|365.2|367.89|365.49|367.89|365.49|367.45|365.05|0
1632251840000|2021-09-21 19:17:20|368.04|365.64|367.75|365.35|368.19|365.79|367.75|365.35|0
1632251850000|2021-09-21 19:17:30|367.89|365.49|367.45|365.05|367.89|365.49|367.45|365.05|0
1632251860000|2021-09-21 19:17:40|367.16|364.76|367.31|364.91|367.31|364.91|367.16|364.76|0
1632251870000|2021-09-21 19:17:50|367.45|365.05|367.52|365.12|367.6|365.2|367.16|364.76|0
1632251880000|2021-09-21 19:18:00|367.02|364.62|367.31|364.91|367.31|364.91|367.02|364.62|0
1632251890000|2021-09-21 19:18:10|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1632251900000|2021-09-21 19:18:20|366.72|364.32|366.87|364.47|366.87|364.47|366.72|364.32|0
1632251910000|2021-09-21 19:18:30|366.72|364.32|366.43|364.03|366.72|364.32|366.43|364.03|0
1632251920000|2021-09-21 19:18:40|366.58|364.18|366.58|364.18|366.58|364.18|366.29|363.89|0
1632251930000|2021-09-21 19:18:50|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1632251940000|2021-09-21 19:19:00|365.85|363.45|365.41|363.01|365.85|363.45|365.41|363.01|0
1632251950000|2021-09-21 19:19:10|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1632251960000|2021-09-21 19:19:20|365.41|363.01|365.27|362.87|365.41|363.01|365.27|362.87|0
1632251970000|2021-09-21 19:19:30|364.98|362.58|365.12|362.72|365.12|362.72|364.98|362.58|0
1632251980000|2021-09-21 19:19:40|364.83|362.43|364.54|362.14|364.83|362.43|364.54|362.14|0
1632251990000|2021-09-21 19:19:50|364.39|361.99|364.1|361.7|364.39|361.99|364.1|361.7|0
1632252000000|2021-09-21 19:20:00|364.25|361.85|365.27|362.87|365.27|362.87|364.25|361.85|0
1632252010000|2021-09-21 19:20:10|365.41|363.01|366.14|363.74|366.43|364.03|365.41|363.01|0
1632252020000|2021-09-21 19:20:20|365.85|363.45|365.12|362.72|365.85|363.45|365.12|362.72|0
1632252030000|2021-09-21 19:20:30|365.56|363.16|365.41|363.01|365.56|363.16|365.27|362.87|0
1632252040000|2021-09-21 19:20:40|365.56|363.16|365.56|363.16|365.63|363.23|365.56|363.16|0
1632252050000|2021-09-21 19:20:50|365.99|363.59|366.14|363.74|366.14|363.74|365.99|363.59|0
1632252060000|2021-09-21 19:21:00|366.72|364.32|366.72|364.32|367.31|364.91|366.72|364.32|0
1632252070000|2021-09-21 19:21:10|366.87|364.47|367.16|364.76|367.16|364.76|366.58|364.18|0
1632252080000|2021-09-21 19:21:20|367.02|364.62|366.87|364.47|367.31|364.91|366.87|364.47|0
1632252090000|2021-09-21 19:21:30|366.43|364.03|366.29|363.89|366.43|364.03|366.14|363.74|0
1632252100000|2021-09-21 19:21:40|366.43|364.03|366|363.6|366.43|364.03|365.7|363.3|0
1632252110000|2021-09-21 19:21:50|366.29|363.89|366.73|364.33|366.87|364.47|366.29|363.89|0
1632252120000|2021-09-21 19:22:00|366.58|364.18|366.43|364.03|366.58|364.18|366.43|364.03|0
1632252130000|2021-09-21 19:22:10|366.36|363.96|366.29|363.89|366.36|363.96|366.29|363.89|0
1632252140000|2021-09-21 19:22:20|366.43|364.03|367.02|364.62|367.16|364.76|366.43|364.03|0
1632252150000|2021-09-21 19:22:30|367.16|364.76|366.87|364.47|367.16|364.76|366.87|364.47|0
1632252160000|2021-09-21 19:22:40|366.58|364.18|366.29|363.89|366.58|364.18|366.29|363.89|0
1632252170000|2021-09-21 19:22:50|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1632252180000|2021-09-21 19:23:00|366|363.6|366.58|364.18|366.58|364.18|366|363.6|0
1632252190000|2021-09-21 19:23:10|366.43|364.03|366.43|364.03|366.58|364.18|366.43|364.03|0
1632252200000|2021-09-21 19:23:20|366|363.6|366.14|363.74|366.14|363.74|366|363.6|0
1632252210000|2021-09-21 19:23:30|366|363.6|365.85|363.45|366|363.6|365.85|363.45|0
1632252220000|2021-09-21 19:23:40|366|363.6|365.99|363.59|366|363.6|365.99|363.59|0
1632252230000|2021-09-21 19:23:50|365.85|363.45|365.7|363.3|365.99|363.59|365.7|363.3|0
1632252240000|2021-09-21 19:24:00|366.29|363.89|365.99|363.59|366.29|363.89|365.99|363.59|0
1632252250000|2021-09-21 19:24:10|366.14|363.74|366.43|364.03|366.58|364.18|366.14|363.74|0
1632252260000|2021-09-21 19:24:20|366.29|363.89|365.56|363.16|366.29|363.89|365.56|363.16|0
1632252270000|2021-09-21 19:24:30|365.7|363.3|365.56|363.16|365.7|363.3|365.56|363.16|0
1632252280000|2021-09-21 19:24:40|365.7|363.3|365.99|363.59|365.99|363.59|365.56|363.16|0
1632252290000|2021-09-21 19:24:50|365.85|363.45|365.85|363.45|365.85|363.45|365.56|363.16|0
1632252300000|2021-09-21 19:25:00|366.14|363.74|365.99|363.59|366.29|363.89|365.99|363.59|0
1632252310000|2021-09-21 19:25:10|366.14|363.74|365.99|363.59|366.5|364.1|365.99|363.59|0
1632252320000|2021-09-21 19:25:20|366.14|363.74|365.7|363.3|366.14|363.74|365.56|363.16|0
1632252330000|2021-09-21 19:25:30|365.56|363.16|365.56|363.16|365.56|363.16|365.41|363.01|0
1632252340000|2021-09-21 19:25:40|365.7|363.3|366.58|364.18|366.58|364.18|365.7|363.3|0
1632252350000|2021-09-21 19:25:50|366.72|364.32|366.87|364.47|366.87|364.47|366.58|364.18|0
1632252360000|2021-09-21 19:26:00|366.72|364.32|366.43|364.03|366.72|364.32|366.43|364.03|0
1632252370000|2021-09-21 19:26:10|366.29|363.89|366.29|363.89|366.43|364.03|366.14|363.74|0
1632252380000|2021-09-21 19:26:20|366.58|364.18|366.58|364.18|366.58|364.18|366.29|363.89|0
1632252390000|2021-09-21 19:26:30|366.43|364.03|366.43|364.03|366.43|364.03|366.29|363.89|0
1632252400000|2021-09-21 19:26:40|366.58|364.18|367.02|364.62|367.02|364.62|366.58|364.18|0
1632252410000|2021-09-21 19:26:50|366.87|364.47|367.02|364.62|367.02|364.62|366.87|364.47|0
1632252420000|2021-09-21 19:27:00|367.16|364.76|366.29|363.89|367.16|364.76|366.29|363.89|0
1632252430000|2021-09-21 19:27:10|366.14|363.74|366.14|363.74|366.14|363.74|365.99|363.59|0
1632252440000|2021-09-21 19:27:20|365.99|363.59|365.85|363.45|365.99|363.59|365.85|363.45|0
1632252450000|2021-09-21 19:27:30|365.99|363.59|366.29|363.89|366.29|363.89|365.99|363.59|0
1632252460000|2021-09-21 19:27:40|366.58|364.18|367.23|364.83|367.23|364.83|366.58|364.18|0
1632252470000|2021-09-21 19:27:50|367.31|364.91|367.45|365.05|367.6|365.2|367.31|364.91|0
1632252480000|2021-09-21 19:28:00|367.31|364.91|367.6|365.2|367.6|365.2|367.31|364.91|0
1632252490000|2021-09-21 19:28:10|367.45|365.05|367.16|364.76|367.45|365.05|367.16|364.76|0
1632252500000|2021-09-21 19:28:20|367.45|365.05|367.31|364.91|367.45|365.05|367.31|364.91|0
1632252510000|2021-09-21 19:28:30|366.87|364.47|367.31|364.91|367.31|364.91|366.87|364.47|0
1632252520000|2021-09-21 19:28:40|367.02|364.62|367.45|365.05|367.45|365.05|367.02|364.62|0
1632252530000|2021-09-21 19:28:50|367.16|364.76|367.23|364.83|367.23|364.83|367.16|364.76|0
1632252540000|2021-09-21 19:29:00|367.16|364.76|367.02|364.62|367.31|364.91|367.02|364.62|0
1632252550000|2021-09-21 19:29:10|366.72|364.32|366.87|364.47|367.16|364.76|366.72|364.32|0
1632252560000|2021-09-21 19:29:20|366.72|364.32|366.14|363.74|367.01|364.61|366.14|363.74|0
1632252570000|2021-09-21 19:29:30|365.99|363.59|366.72|364.32|366.72|364.32|365.99|363.59|0
1632252580000|2021-09-21 19:29:40|366.43|364.03|366.87|364.47|367.01|364.61|366.43|364.03|0
1632252590000|2021-09-21 19:29:50|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1632252600000|2021-09-21 19:30:00|366.72|364.32|367.6|365.2|367.6|365.2|366.72|364.32|0
1632252610000|2021-09-21 19:30:10|368.04|365.64|368.18|365.78|368.18|365.78|368.04|365.64|0
1632252620000|2021-09-21 19:30:20|368.04|365.64|368.18|365.78|368.18|365.78|368.04|365.64|0
1632252630000|2021-09-21 19:30:30|368.04|365.64|367.89|365.49|368.33|365.93|367.89|365.49|0
1632252640000|2021-09-21 19:30:40|367.75|365.35|367.75|365.35|367.75|365.35|367.6|365.2|0
1632252650000|2021-09-21 19:30:50|367.6|365.2|367.75|365.35|368.04|365.64|367.6|365.2|0
1632252660000|2021-09-21 19:31:00|367.6|365.2|367.45|365.05|367.6|365.2|367.31|364.91|0
1632252670000|2021-09-21 19:31:10|367.31|364.91|367.31|364.91|367.31|364.91|367.16|364.76|0
1632252680000|2021-09-21 19:31:20|367.16|364.76|367.01|364.61|367.16|364.76|366.87|364.47|0
1632252690000|2021-09-21 19:31:30|367.16|364.76|367.01|364.61|367.16|364.76|366.87|364.47|0
1632252700000|2021-09-21 19:31:40|366.94|364.54|367.16|364.76|367.16|364.76|366.94|364.54|0
1632252710000|2021-09-21 19:31:50|367.31|364.91|367.45|365.05|367.45|365.05|367.16|364.76|0
1632252720000|2021-09-21 19:32:00|367.16|364.76|367.01|364.61|367.16|364.76|367.01|364.61|0
1632252730000|2021-09-21 19:32:10|366.72|364.32|366.87|364.47|367.01|364.61|366.72|364.32|0
1632252740000|2021-09-21 19:32:20|366.72|364.32|367.38|364.98|367.38|364.98|366.72|364.32|0
1632252750000|2021-09-21 19:32:30|367.6|365.2|367.89|365.49|367.89|365.49|367.6|365.2|0
1632252760000|2021-09-21 19:32:40|368.04|365.64|368.04|365.64|368.04|365.64|368.04|365.64|0
1632252770000|2021-09-21 19:32:50|368.33|365.93|368.04|365.64|368.33|365.93|367.89|365.49|0
1632252780000|2021-09-21 19:33:00|367.81|365.41|367.31|364.91|367.81|365.41|367.31|364.91|0
1632252790000|2021-09-21 19:33:10|367.45|365.05|368.04|365.64|368.04|365.64|367.45|365.05|0
1632252800000|2021-09-21 19:33:20|367.89|365.49|368.04|365.64|368.04|365.64|367.89|365.49|0
1632252810000|2021-09-21 19:33:30|367.89|365.49|367.6|365.2|367.89|365.49|367.6|365.2|0
1632252820000|2021-09-21 19:33:40|367.74|365.34|367.74|365.34|367.89|365.49|367.6|365.2|0
1632252830000|2021-09-21 19:33:50|368.04|365.64|368.18|365.78|368.18|365.78|368.04|365.64|0
1632252840000|2021-09-21 19:34:00|367.89|365.49|368.18|365.78|368.33|365.93|367.89|365.49|0
1632252850000|2021-09-21 19:34:10|368.33|365.93|368.62|366.22|368.62|366.22|368.33|365.93|0
1632252860000|2021-09-21 19:34:20|368.33|365.93|368.18|365.78|368.33|365.93|368.18|365.78|0
1632252870000|2021-09-21 19:34:30|368.33|365.93|368.04|365.64|368.33|365.93|368.04|365.64|0
1632252880000|2021-09-21 19:34:40|367.96|365.56|368.04|365.64|368.04|365.64|367.96|365.56|0
1632252890000|2021-09-21 19:34:50|367.89|365.49|367.74|365.34|367.89|365.49|367.6|365.2|0
1632252900000|2021-09-21 19:35:00|367.6|365.2|367.6|365.2|367.74|365.34|367.6|365.2|0
1632252910000|2021-09-21 19:35:10|367.45|365.05|366.72|364.32|367.45|365.05|366.57|364.17|0
1632252920000|2021-09-21 19:35:20|366.57|364.17|366.14|363.74|366.57|364.17|366.14|363.74|0
1632252930000|2021-09-21 19:35:30|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1632252940000|2021-09-21 19:35:40|365.99|363.59|366.43|364.03|366.43|364.03|365.84|363.44|0
1632252950000|2021-09-21 19:35:50|366.57|364.17|366.57|364.17|366.57|364.17|366.43|364.03|0
1632252960000|2021-09-21 19:36:00|366.43|364.03|366.43|364.03|366.57|364.17|366.43|364.03|0
1632252970000|2021-09-21 19:36:10|366.28|363.88|366.14|363.74|366.28|363.88|365.99|363.59|0
1632252980000|2021-09-21 19:36:20|365.99|363.59|366.57|364.17|366.57|364.17|365.99|363.59|0
1632252990000|2021-09-21 19:36:30|366.43|364.03|366.87|364.47|366.87|364.47|366.43|364.03|0
1632253000000|2021-09-21 19:36:40|367.01|364.61|367.3|364.9|367.3|364.9|367.01|364.61|0
1632253010000|2021-09-21 19:36:50|367.45|365.05|368.47|366.07|368.47|366.07|367.45|365.05|0
1632253020000|2021-09-21 19:37:00|368.33|365.93|368.11|365.71|368.33|365.93|368.11|365.71|0
1632253030000|2021-09-21 19:37:10|367.74|365.34|368.18|365.78|368.18|365.78|367.74|365.34|0
1632253040000|2021-09-21 19:37:20|367.96|365.56|368.18|365.78|368.18|365.78|367.96|365.56|0
1632253050000|2021-09-21 19:37:30|368.04|365.64|367.6|365.2|368.04|365.64|367.6|365.2|0
1632253070000|2021-09-21 19:37:50|367.74|365.34|367.16|364.76|367.74|365.34|367.16|364.76|0
1632253080000|2021-09-21 19:38:00|366.87|364.47|367.01|364.61|367.01|364.61|366.87|364.47|0
1632253090000|2021-09-21 19:38:10|366.94|364.54|366.43|364.03|367.01|364.61|366.43|364.03|0
1632253100000|2021-09-21 19:38:20|366.57|364.17|366.14|363.74|366.57|364.17|366.14|363.74|0
1632253110000|2021-09-21 19:38:30|366.28|363.88|366.13|363.73|366.28|363.88|365.84|363.44|0
1632253120000|2021-09-21 19:38:40|366.28|363.88|365.7|363.3|366.28|363.88|365.7|363.3|0
1632253130000|2021-09-21 19:38:50|365.84|363.44|365.41|363.01|365.84|363.44|365.41|363.01|0
1632253140000|2021-09-21 19:39:00|365.7|363.3|365.84|363.44|365.84|363.44|365.55|363.15|0
1632253150000|2021-09-21 19:39:10|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1632253160000|2021-09-21 19:39:20|366.28|363.88|366.13|363.73|366.28|363.88|366.13|363.73|0
1632253170000|2021-09-21 19:39:30|366.06|363.66|366.43|364.03|366.43|364.03|366.06|363.66|0
1632253180000|2021-09-21 19:39:40|366.28|363.88|365.41|363.01|366.28|363.88|365.41|363.01|0
1632253190000|2021-09-21 19:39:50|365.48|363.08|365.41|363.01|365.7|363.3|365.41|363.01|0
1632253200000|2021-09-21 19:40:00|364.97|362.57|364.97|362.57|364.97|362.57|364.39|361.99|0
1632253210000|2021-09-21 19:40:10|364.39|361.99|364.39|361.99|364.68|362.28|364.39|361.99|0
1632253220000|2021-09-21 19:40:20|364.82|362.42|364.82|362.42|364.82|362.42|364.24|361.84|0
1632253230000|2021-09-21 19:40:30|365.26|362.86|365.11|362.71|365.26|362.86|365.11|362.71|0
1632253240000|2021-09-21 19:40:40|364.97|362.57|364.82|362.42|365.11|362.71|364.82|362.42|0
1632253250000|2021-09-21 19:40:50|365.4|363|365.7|363.3|365.7|363.3|365.26|362.86|0
1632253260000|2021-09-21 19:41:00|365.47|363.07|365.84|363.44|365.99|363.59|365.26|362.86|0
1632253270000|2021-09-21 19:41:10|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1632253280000|2021-09-21 19:41:20|366.28|363.88|365.84|363.44|366.28|363.88|365.84|363.44|0
1632253290000|2021-09-21 19:41:30|365.77|363.37|366.72|364.32|366.72|364.32|365.77|363.37|0
1632253300000|2021-09-21 19:41:40|367.01|364.61|367.16|364.76|367.3|364.9|367.01|364.61|0
1632253310000|2021-09-21 19:41:50|367.01|364.61|366.72|364.32|367.01|364.61|366.72|364.32|0
1632253320000|2021-09-21 19:42:00|366.57|364.17|366.86|364.46|366.86|364.46|366.57|364.17|0
1632253330000|2021-09-21 19:42:10|366.72|364.32|366.57|364.17|366.72|364.32|366.57|364.17|0
1632253340000|2021-09-21 19:42:20|366.28|363.88|366.43|364.03|366.72|364.32|366.28|363.88|0
1632253350000|2021-09-21 19:42:30|366.28|363.88|366.43|364.03|366.43|364.03|366.28|363.88|0
1632253360000|2021-09-21 19:42:40|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1632253370000|2021-09-21 19:42:50|367.16|364.76|367.59|365.19|367.59|365.19|367.01|364.61|0
1632253380000|2021-09-21 19:43:00|367.3|364.9|367.59|365.19|367.59|365.19|367.3|364.9|0
1632253390000|2021-09-21 19:43:10|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1632253400000|2021-09-21 19:43:20|367.3|364.9|366.86|364.46|367.3|364.9|366.86|364.46|0
1632253410000|2021-09-21 19:43:30|366.72|364.32|366.86|364.46|366.86|364.46|366.72|364.32|0
1632253420000|2021-09-21 19:43:40|366.72|364.32|366.86|364.46|366.86|364.46|366.72|364.32|0
1632253430000|2021-09-21 19:43:50|366.72|364.32|365.84|363.44|366.72|364.32|365.84|363.44|0
1632253440000|2021-09-21 19:44:00|365.7|363.3|365.84|363.44|365.84|363.44|365.7|363.3|0
1632253450000|2021-09-21 19:44:10|365.4|363|365.55|363.15|365.69|363.29|365.4|363|0
1632253460000|2021-09-21 19:44:20|365.69|363.29|366.28|363.88|366.28|363.88|365.69|363.29|0
1632253470000|2021-09-21 19:44:30|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1632253480000|2021-09-21 19:44:40|366.28|363.88|366.57|364.17|366.57|364.17|366.28|363.88|0
1632253490000|2021-09-21 19:44:50|366.28|363.88|365.69|363.29|366.28|363.88|365.69|363.29|0
1632253500000|2021-09-21 19:45:00|365.4|363|364.82|362.42|365.4|363|364.82|362.42|0
1632253510000|2021-09-21 19:45:10|364.67|362.27|364.67|362.27|365.11|362.71|364.67|362.27|0
1632253520000|2021-09-21 19:45:20|364.24|361.84|364.09|361.69|364.38|361.98|363.95|361.55|0
1632253530000|2021-09-21 19:45:30|363.95|361.55|364.24|361.84|364.24|361.84|363.95|361.55|0
1632253540000|2021-09-21 19:45:40|364.09|361.69|364.24|361.84|364.24|361.84|364.09|361.69|0
1632253550000|2021-09-21 19:45:50|363.95|361.55|364.09|361.69|364.09|361.69|363.87|361.47|0
1632253560000|2021-09-21 19:46:00|363.95|361.55|363.72|361.32|363.95|361.55|363.66|361.26|0
1632253570000|2021-09-21 19:46:10|363.8|361.4|363.36|360.96|363.8|361.4|363.36|360.96|0
1632253580000|2021-09-21 19:46:20|363.22|360.82|362.49|360.09|363.22|360.82|362.49|360.09|0
1632253590000|2021-09-21 19:46:30|362.35|359.95|362.49|360.09|362.49|360.09|362.35|359.95|0
1632253600000|2021-09-21 19:46:40|362.35|359.95|361.91|359.51|362.35|359.95|361.91|359.51|0
1632253610000|2021-09-21 19:46:50|361.62|359.22|362.06|359.66|362.06|359.66|361.62|359.22|0
1632253620000|2021-09-21 19:47:00|361.77|359.37|362.06|359.66|362.06|359.66|361.33|358.93|0
1632253630000|2021-09-21 19:47:10|361.91|359.51|361.33|358.93|361.91|359.51|361.33|358.93|0
1632253640000|2021-09-21 19:47:20|361.48|359.08|361.77|359.37|361.77|359.37|361.48|359.08|0
1632253650000|2021-09-21 19:47:30|362.06|359.66|361.48|359.08|362.06|359.66|361.48|359.08|0
1632253660000|2021-09-21 19:47:40|361.62|359.22|361.91|359.51|361.91|359.51|361.33|358.93|0
1632253670000|2021-09-21 19:47:50|362.06|359.66|361.91|359.51|362.35|359.95|361.91|359.51|0
1632253680000|2021-09-21 19:48:00|361.77|359.37|361.48|359.08|361.77|359.37|361.33|358.93|0
1632253690000|2021-09-21 19:48:10|361.33|358.93|361.62|359.22|361.62|359.22|361.19|358.79|0
1632253700000|2021-09-21 19:48:20|361.48|359.08|361.33|358.93|361.48|359.08|361.33|358.93|0
1632253710000|2021-09-21 19:48:30|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1632253720000|2021-09-21 19:48:40|361.77|359.37|362.42|360.02|362.42|360.02|361.77|359.37|0
1632253730000|2021-09-21 19:48:50|362.35|359.95|362.2|359.8|362.35|359.95|362.06|359.66|0
1632253740000|2021-09-21 19:49:00|361.98|359.58|361.91|359.51|361.98|359.58|361.91|359.51|0
1632253750000|2021-09-21 19:49:10|361.77|359.37|362.35|359.95|362.35|359.95|361.77|359.37|0
1632253760000|2021-09-21 19:49:20|362.06|359.66|361.77|359.37|362.06|359.66|361.77|359.37|0
1632253770000|2021-09-21 19:49:30|361.48|359.08|361.04|358.64|361.48|359.08|361.04|358.64|0
1632253780000|2021-09-21 19:49:40|360.9|358.5|360.75|358.35|360.9|358.5|360.75|358.35|0
1632253790000|2021-09-21 19:49:50|360.9|358.5|360.75|358.35|361.04|358.64|360.75|358.35|0
1632253800000|2021-09-21 19:50:00|361.91|359.51|362.78|360.38|362.78|360.38|361.91|359.51|0
1632253810000|2021-09-21 19:50:10|362.2|359.8|362.35|359.95|363.07|360.67|362.2|359.8|0
1632253820000|2021-09-21 19:50:20|362.2|359.8|361.77|359.37|362.2|359.8|361.77|359.37|0
1632253830000|2021-09-21 19:50:30|362.06|359.66|361.91|359.51|362.49|360.09|361.91|359.51|0
1632253840000|2021-09-21 19:50:40|362.2|359.8|361.77|359.37|362.2|359.8|361.62|359.22|0
1632253850000|2021-09-21 19:50:50|361.62|359.22|361.48|359.08|361.62|359.22|361.48|359.08|0
1632253860000|2021-09-21 19:51:00|361.33|358.93|361.62|359.22|361.91|359.51|361.33|358.93|0
1632253870000|2021-09-21 19:51:10|362.2|359.8|362.35|359.95|362.35|359.95|362.2|359.8|0
1632253880000|2021-09-21 19:51:20|362.2|359.8|361.76|359.36|362.2|359.8|361.76|359.36|0
1632253890000|2021-09-21 19:51:30|361.91|359.51|361.76|359.36|361.91|359.51|361.62|359.22|0
1632253900000|2021-09-21 19:51:40|362.05|359.65|362.2|359.8|362.2|359.8|362.05|359.65|0
1632253910000|2021-09-21 19:51:50|361.33|358.93|360.9|358.5|361.33|358.93|360.9|358.5|0
1632253920000|2021-09-21 19:52:00|360.89|358.49|361.04|358.64|361.04|358.64|360.89|358.49|0
1632253930000|2021-09-21 19:52:10|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1632253940000|2021-09-21 19:52:20|361.04|358.64|361.04|358.64|361.18|358.78|361.04|358.64|0
1632253950000|2021-09-21 19:52:30|360.75|358.35|360.46|358.06|360.75|358.35|360.46|358.06|0
1632253960000|2021-09-21 19:52:40|360.61|358.21|361.18|358.78|361.18|358.78|360.61|358.21|0
1632253970000|2021-09-21 19:52:50|361.04|358.64|360.89|358.49|361.04|358.64|360.89|358.49|0
1632253980000|2021-09-21 19:53:00|361.04|358.64|361.33|358.93|361.47|359.07|361.04|358.64|0
1632253990000|2021-09-21 19:53:10|361.47|359.07|361.33|358.93|361.62|359.22|361.33|358.93|0
1632254000000|2021-09-21 19:53:20|361.04|358.64|361.33|358.93|361.33|358.93|361.04|358.64|0
1632254010000|2021-09-21 19:53:30|361.76|359.36|361.91|359.51|362.05|359.65|361.76|359.36|0
1632254020000|2021-09-21 19:53:40|362.05|359.65|361.76|359.36|362.05|359.65|361.76|359.36|0
1632254030000|2021-09-21 19:53:50|361.91|359.51|362.05|359.65|362.05|359.65|361.76|359.36|0
1632254040000|2021-09-21 19:54:00|362.2|359.8|361.62|359.22|362.2|359.8|361.62|359.22|0
1632254050000|2021-09-21 19:54:10|361.33|358.93|361.18|358.78|361.33|358.93|361.18|358.78|0
1632254060000|2021-09-21 19:54:20|361.47|359.07|361.33|358.93|361.47|359.07|361.33|358.93|0
1632254070000|2021-09-21 19:54:30|361.62|359.22|361.33|358.93|361.62|359.22|361.33|358.93|0
1632254080000|2021-09-21 19:54:40|360.75|358.35|360.6|358.2|360.75|358.35|360.6|358.2|0
1632254090000|2021-09-21 19:54:50|359.88|357.48|359.88|357.48|360.17|357.77|359.88|357.48|0
1632254100000|2021-09-21 19:55:00|360.03|357.63|359.88|357.48|360.03|357.63|359.74|357.34|0
1632254110000|2021-09-21 19:55:10|360.03|357.63|358.72|356.32|360.03|357.63|358.72|356.32|0
1632254120000|2021-09-21 19:55:20|358.58|356.18|358.72|356.32|358.72|356.32|358.58|356.18|0
1632254130000|2021-09-21 19:55:30|358.58|356.18|358.58|356.18|358.72|356.32|358.44|356.04|0
1632254140000|2021-09-21 19:55:40|358.72|356.32|359.16|356.76|359.16|356.76|358.72|356.32|0
1632254150000|2021-09-21 19:55:50|359.3|356.9|359.45|357.05|359.59|357.19|359.3|356.9|0
1632254160000|2021-09-21 19:56:00|359.3|356.9|358.87|356.47|359.3|356.9|358.87|356.47|0
1632254170000|2021-09-21 19:56:10|358.58|356.18|358.58|356.18|358.72|356.32|358.58|356.18|0
1632254180000|2021-09-21 19:56:20|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1632254190000|2021-09-21 19:56:30|358.58|356.18|358.72|356.32|358.72|356.32|358.58|356.18|0
1632254200000|2021-09-21 19:56:40|358.87|356.47|358.87|356.47|359.01|356.61|358.87|356.47|0
1632254210000|2021-09-21 19:56:50|358.72|356.32|358.43|356.03|358.72|356.32|358.43|356.03|0
1632254220000|2021-09-21 19:57:00|358.58|356.18|358.72|356.32|358.72|356.32|358.43|356.03|0
1632254230000|2021-09-21 19:57:10|359.01|356.61|359.74|357.34|359.74|357.34|359.01|356.61|0
1632254240000|2021-09-21 19:57:20|359.59|357.19|359.59|357.19|359.59|357.19|359.45|357.05|0
1632254250000|2021-09-21 19:57:30|359.45|357.05|359.01|356.61|359.45|357.05|359.01|356.61|0
1632254260000|2021-09-21 19:57:40|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1632254270000|2021-09-21 19:57:50|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1632254280000|2021-09-21 19:58:00|359.3|356.9|359.01|356.61|359.3|356.9|359.01|356.61|0
1632254290000|2021-09-21 19:58:10|359.16|356.76|359.3|356.9|359.59|357.19|359.16|356.76|0
1632254300000|2021-09-21 19:58:20|359.45|357.05|359.45|357.05|359.45|357.05|359.16|356.76|0
1632254310000|2021-09-21 19:58:30|359.01|356.61|359.16|356.76|359.16|356.76|359.01|356.61|0
1632254320000|2021-09-21 19:58:40|358.58|356.18|358.87|356.47|358.87|356.47|358.58|356.18|0
1632254330000|2021-09-21 19:58:50|359.16|356.76|359.01|356.61|359.16|356.76|359.01|356.61|0
1632254340000|2021-09-21 19:59:00|358.72|356.32|358.58|356.18|358.87|356.47|358.58|356.18|0
1632254350000|2021-09-21 19:59:10|358.43|356.03|358|355.6|358.43|356.03|358|355.6|0
1632254360000|2021-09-21 19:59:20|357.86|355.46|357.57|355.17|357.86|355.46|357.42|355.02|0
1632254370000|2021-09-21 19:59:30|357.71|355.31|357.28|354.88|357.71|355.31|357.28|354.88|0
1632254380000|2021-09-21 19:59:40|356.99|354.59|356.13|353.73|356.99|354.59|356.13|353.73|0
1632254390000|2021-09-21 19:59:50|355.7|353.3|354.55|352.15|355.7|353.3|354.55|352.15|0
1632254400000|2021-09-21 20:00:00|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1632254410000|2021-09-21 20:00:10|353.4|351|352.97|350.57|353.4|351|352.97|350.57|0
1632254420000|2021-09-21 20:00:20|353.69|351.29|353.54|351.14|353.69|351.29|353.11|350.71|0
1632254430000|2021-09-21 20:00:30|353.97|351.57|353.69|351.29|354.12|351.72|353.4|351|0
1632254440000|2021-09-21 20:00:40|354.12|351.72|354.26|351.86|354.4|352|354.12|351.72|0
1632254450000|2021-09-21 20:00:50|354.55|352.15|354.4|352|354.55|352.15|354.4|352|0
1632254460000|2021-09-21 20:01:00|355.12|352.72|355.12|352.72|355.41|353.01|355.12|352.72|0
1632254470000|2021-09-21 20:01:10|354.98|352.58|354.98|352.58|354.98|352.58|354.69|352.29|0
1632254480000|2021-09-21 20:01:20|355.55|353.15|355.55|353.15|355.55|353.15|355.41|353.01|0
1632254490000|2021-09-21 20:01:30|355.7|353.3|355.98|353.58|355.98|353.58|355.55|353.15|0
1632254500000|2021-09-21 20:01:40|355.55|353.15|355.7|353.3|355.84|353.44|355.55|353.15|0
1632254510000|2021-09-21 20:01:50|355.55|353.15|355.55|353.15|355.7|353.3|355.55|353.15|0
1632254520000|2021-09-21 20:02:00|355.12|352.72|354.83|352.43|355.26|352.86|354.83|352.43|0
1632254530000|2021-09-21 20:02:10|354.69|352.29|355.12|352.72|355.12|352.72|354.69|352.29|0
1632254540000|2021-09-21 20:02:20|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1632254550000|2021-09-21 20:02:30|355.41|353.01|355.41|353.01|355.55|353.15|355.41|353.01|0
1632254560000|2021-09-21 20:02:40|355.26|352.86|355.26|352.86|355.55|353.15|355.26|352.86|0
1632254570000|2021-09-21 20:02:50|355.41|353.01|355.7|353.3|355.7|353.3|355.26|352.86|0
1632254580000|2021-09-21 20:03:00|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1632254590000|2021-09-21 20:03:10|355.26|352.86|355.41|353.01|355.41|353.01|355.26|352.86|0
1632254600000|2021-09-21 20:03:20|355.55|353.15|355.41|353.01|355.55|353.15|355.41|353.01|0
1632254610000|2021-09-21 20:03:30|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1632254630000|2021-09-21 20:03:50|354.98|352.58|354.69|352.29|354.98|352.58|354.69|352.29|0
1632254640000|2021-09-21 20:04:00|354.55|352.15|354.4|352|354.55|352.15|354.4|352|0
1632254650000|2021-09-21 20:04:10|354.12|351.72|353.83|351.43|354.12|351.72|353.83|351.43|0
1632254660000|2021-09-21 20:04:20|353.97|351.57|354.26|351.86|354.26|351.86|353.97|351.57|0
1632254670000|2021-09-21 20:04:30|354.12|351.72|353.83|351.43|354.12|351.72|353.83|351.43|0
1632254680000|2021-09-21 20:04:40|353.69|351.29|353.11|350.71|353.69|351.29|353.11|350.71|0
1632254690000|2021-09-21 20:04:50|352.97|350.57|353.26|350.86|353.4|351|352.97|350.57|0
1632254700000|2021-09-21 20:05:00|353.4|351|353.69|351.29|353.69|351.29|353.4|351|0
1632254710000|2021-09-21 20:05:10|353.4|351|353.69|351.29|353.69|351.29|353.4|351|0
1632254720000|2021-09-21 20:05:20|353.54|351.14|352.03|349.63|353.69|351.29|352.03|349.63|0
1632254730000|2021-09-21 20:05:30|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1632254740000|2021-09-21 20:05:40|356.25|353.85|356.1|353.7|356.25|353.85|356.1|353.7|0
1632254750000|2021-09-21 20:05:50|356.39|353.99|356.39|353.99|356.39|353.99|356.25|353.85|0
1632254760000|2021-09-21 20:06:00|354.94|352.54|354.65|352.25|354.94|352.54|354.65|352.25|0
1632254770000|2021-09-21 20:06:10|354.79|352.39|354.51|352.11|354.79|352.39|354.51|352.11|0
1632254780000|2021-09-21 20:06:20|354.22|351.82|353.93|351.53|354.22|351.82|353.93|351.53|0
1632254790000|2021-09-21 20:06:30|354.08|351.68|353.93|351.53|354.08|351.68|353.93|351.53|0
1632254800000|2021-09-21 20:06:40|354.08|351.68|353.65|351.25|354.08|351.68|353.65|351.25|0
1632254810000|2021-09-21 20:06:50|353.79|351.39|353.65|351.25|353.79|351.39|353.65|351.25|0
1632254820000|2021-09-21 20:07:00|353.93|351.53|353.79|351.39|354.08|351.68|353.79|351.39|0
1632254830000|2021-09-21 20:07:10|353.65|351.25|354.08|351.68|354.08|351.68|353.65|351.25|0
1632254840000|2021-09-21 20:07:20|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1632254850000|2021-09-21 20:07:30|353.93|351.53|353.93|351.53|354|351.6|353.93|351.53|0
1632254860000|2021-09-21 20:07:40|354.08|351.68|353.5|351.1|354.08|351.68|353.5|351.1|0
1632254870000|2021-09-21 20:07:50|353.65|351.25|353.5|351.1|353.79|351.39|353.5|351.1|0
1632254890000|2021-09-21 20:08:10|353.36|350.96|353.5|351.1|353.5|351.1|353.36|350.96|0
1632254900000|2021-09-21 20:08:20|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1632254910000|2021-09-21 20:08:30|353.22|350.82|353.07|350.67|353.22|350.82|353.07|350.67|0
1632254920000|2021-09-21 20:08:40|352.93|350.53|352.93|350.53|352.93|350.53|352.79|350.39|0
1632254930000|2021-09-21 20:08:50|353.07|350.67|353.07|350.67|353.07|350.67|353.07|350.67|0
1632254940000|2021-09-21 20:09:00|353.22|350.82|353.36|350.96|353.36|350.96|353.22|350.82|0
1632254950000|2021-09-21 20:09:10|353.5|351.1|353.65|351.25|353.65|351.25|353.5|351.1|0
1632254960000|2021-09-21 20:09:20|353.79|351.39|353.5|351.1|353.79|351.39|353.5|351.1|0
1632254970000|2021-09-21 20:09:30|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1632254980000|2021-09-21 20:09:40|352.93|350.53|353.07|350.67|353.07|350.67|352.93|350.53|0
1632254990000|2021-09-21 20:09:50|352.93|350.53|352.79|350.39|352.93|350.53|352.79|350.39|0
1632255000000|2021-09-21 20:10:00|352.93|350.53|351.93|349.53|352.93|350.53|351.93|349.53|0
1632255010000|2021-09-21 20:10:10|352.07|349.67|352.36|349.96|352.36|349.96|352.07|349.67|0
1632255020000|2021-09-21 20:10:20|352.5|350.1|352.5|350.1|352.65|350.25|352.5|350.1|0
1632255030000|2021-09-21 20:10:30|352.36|349.96|352.36|349.96|352.5|350.1|352.36|349.96|0
1632255040000|2021-09-21 20:10:40|352.5|350.1|352.65|350.25|352.65|350.25|352.5|350.1|0
1632255050000|2021-09-21 20:10:50|352.5|350.1|352.5|350.1|352.5|350.1|352.36|349.96|0
1632255060000|2021-09-21 20:11:00|352.64|350.24|352.5|350.1|352.64|350.24|352.5|350.1|0
1632255070000|2021-09-21 20:11:10|352.36|349.96|352.22|349.82|352.36|349.96|352.22|349.82|0
1632255080000|2021-09-21 20:11:20|352.07|349.67|352.22|349.82|352.22|349.82|352.07|349.67|0
1632255090000|2021-09-21 20:11:30|352.36|349.96|351.79|349.39|352.36|349.96|351.79|349.39|0
1632255100000|2021-09-21 20:11:40|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1632255110000|2021-09-21 20:11:50|352.07|349.67|352.07|349.67|352.22|349.82|352.07|349.67|0
1632255120000|2021-09-21 20:12:00|351.93|349.53|351.79|349.39|351.93|349.53|351.79|349.39|0
1632255130000|2021-09-21 20:12:10|351.93|349.53|351.79|349.39|351.93|349.53|351.79|349.39|0
1632255140000|2021-09-21 20:12:20|351.65|349.25|351.5|349.1|351.79|349.39|351.5|349.1|0
1632255150000|2021-09-21 20:12:30|350.65|348.25|350.36|347.96|350.65|348.25|350.36|347.96|0
1632255160000|2021-09-21 20:12:40|350.79|348.39|350.65|348.25|350.79|348.39|350.65|348.25|0
1632255170000|2021-09-21 20:12:50|350.36|347.96|350.36|347.96|350.43|348.03|350.36|347.96|0
1632255180000|2021-09-21 20:13:00|350.51|348.11|350.22|347.82|350.51|348.11|350.22|347.82|0
1632255190000|2021-09-21 20:13:10|350.51|348.11|350.79|348.39|350.79|348.39|350.51|348.11|0
1632255200000|2021-09-21 20:13:20|351.07|348.67|351.5|349.1|351.5|349.1|351.07|348.67|0
1632255210000|2021-09-21 20:13:30|351.64|349.24|351.5|349.1|351.64|349.24|351.5|349.1|0
1632255220000|2021-09-21 20:13:40|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1632255230000|2021-09-21 20:13:50|351.5|349.1|351.5|349.1|351.5|349.1|351.5|349.1|0
1632255240000|2021-09-21 20:14:00|351.64|349.24|351.64|349.24|351.93|349.53|351.64|349.24|0
1632255250000|2021-09-21 20:14:10|351.93|349.53|351.79|349.39|351.93|349.53|351.79|349.39|0
1632255260000|2021-09-21 20:14:20|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1632255270000|2021-09-21 20:14:30|352.36|349.96|352.36|349.96|352.5|350.1|352.36|349.96|0
1632255280000|2021-09-21 20:14:40|352.22|349.82|352.07|349.67|352.22|349.82|352.07|349.67|0
1632255290000|2021-09-21 20:14:50|352.14|349.74|351.93|349.53|352.14|349.74|351.93|349.53|0
1632255310000|2021-09-21 20:15:10|351.7|348.9|351.84|349.04|351.84|349.04|351.7|348.9|0
1632255320000|2021-09-21 20:15:20|351.7|348.9|351.56|348.76|351.7|348.9|351.56|348.76|0
1632255330000|2021-09-21 20:15:30|351.7|348.9|351.56|348.76|351.7|348.9|351.56|348.76|0
1632255340000|2021-09-21 20:15:40|351.7|348.9|351.7|348.9|351.7|348.9|351.7|348.9|0
1632255350000|2021-09-21 20:15:50|351.56|348.76|351.42|348.62|351.56|348.76|351.42|348.62|0
1632255380000|2021-09-21 20:16:20|351.56|348.76|351.27|348.47|351.56|348.76|351.27|348.47|0
1632255390000|2021-09-21 20:16:30|351.13|348.33|351.27|348.47|351.27|348.47|351.06|348.26|0
1632255400000|2021-09-21 20:16:40|351.13|348.33|351.13|348.33|351.13|348.33|351.13|348.33|0
1632255410000|2021-09-21 20:16:50|351.27|348.47|351.56|348.76|351.56|348.76|351.27|348.47|0
1632255420000|2021-09-21 20:17:00|351.7|348.9|351.77|348.97|351.77|348.97|351.7|348.9|0
1632255430000|2021-09-21 20:17:10|351.56|348.76|351.27|348.47|351.56|348.76|351.27|348.47|0
1632255440000|2021-09-21 20:17:20|351.13|348.33|351.27|348.47|351.27|348.47|351.13|348.33|0
1632255450000|2021-09-21 20:17:30|351.42|348.62|351.56|348.76|351.56|348.76|351.42|348.62|0
1632255460000|2021-09-21 20:17:40|351.42|348.62|351.7|348.9|351.7|348.9|351.42|348.62|0
1632255470000|2021-09-21 20:17:50|351.56|348.76|351.48|348.68|351.56|348.76|351.27|348.47|0
1632255480000|2021-09-21 20:18:00|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1632255490000|2021-09-21 20:18:10|351.48|348.68|351.7|348.9|351.7|348.9|351.48|348.68|0
1632255500000|2021-09-21 20:18:20|351.84|349.04|351.84|349.04|351.84|349.04|351.84|349.04|0
1632255510000|2021-09-21 20:18:30|351.7|348.9|351.7|348.9|351.7|348.9|351.7|348.9|0
1632255520000|2021-09-21 20:18:40|351.56|348.76|351.42|348.62|351.56|348.76|351.42|348.62|0
1632255530000|2021-09-21 20:18:50|351.27|348.47|351.27|348.47|351.27|348.47|351.27|348.47|0
1632255540000|2021-09-21 20:19:00|351.41|348.61|351.27|348.47|351.41|348.61|351.27|348.47|0
1632255570000|2021-09-21 20:19:30|351.13|348.33|351.41|348.61|351.41|348.61|351.13|348.33|0
1632255580000|2021-09-21 20:19:40|351.56|348.76|351.41|348.61|351.56|348.76|351.41|348.61|0
1632255590000|2021-09-21 20:19:50|351.27|348.47|351.27|348.47|351.27|348.47|351.27|348.47|0
1632255600000|2021-09-21 20:20:00|351.13|348.33|351.13|348.33|351.13|348.33|351.13|348.33|0
1632255610000|2021-09-21 20:20:10|350.99|348.19|350.99|348.19|350.99|348.19|350.99|348.19|0
1632255620000|2021-09-21 20:20:20|350.84|348.04|350.84|348.04|350.84|348.04|350.84|348.04|0
1632255630000|2021-09-21 20:20:30|350.99|348.19|350.99|348.19|350.99|348.19|350.84|348.04|0
1632255640000|2021-09-21 20:20:40|350.56|347.76|350.42|347.62|350.56|347.76|350.42|347.62|0
1632255650000|2021-09-21 20:20:50|350.56|347.76|350.13|347.33|350.56|347.76|350.13|347.33|0
1632255660000|2021-09-21 20:21:00|349.99|347.19|350.27|347.47|350.27|347.47|349.99|347.19|0
1632255680000|2021-09-21 20:21:20|350.34|347.54|350.27|347.47|350.42|347.62|350.27|347.47|0
1632255690000|2021-09-21 20:21:30|350.42|347.62|350.42|347.62|350.42|347.62|350.27|347.47|0
1632255700000|2021-09-21 20:21:40|350.27|347.47|350.2|347.4|350.27|347.47|350.2|347.4|0
1632255710000|2021-09-21 20:21:50|349.99|347.19|349.99|347.19|349.99|347.19|349.85|347.05|0
1632255720000|2021-09-21 20:22:00|350.13|347.33|349.99|347.19|350.2|347.4|349.99|347.19|0
1632255730000|2021-09-21 20:22:10|350.13|347.33|350.27|347.47|350.27|347.47|350.13|347.33|0
1632255740000|2021-09-21 20:22:20|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1632255760000|2021-09-21 20:22:40|350.56|347.76|350.7|347.9|350.7|347.9|350.56|347.76|0
1632255770000|2021-09-21 20:22:50|350.42|347.62|350.56|347.76|350.56|347.76|350.42|347.62|0
1632255790000|2021-09-21 20:23:10|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1632255800000|2021-09-21 20:23:20|350.84|348.04|350.7|347.9|350.84|348.04|350.7|347.9|0
1632255810000|2021-09-21 20:23:30|350.56|347.76|350.42|347.62|350.56|347.76|350.42|347.62|0
1632255820000|2021-09-21 20:23:40|350.56|347.76|350.7|347.9|350.7|347.9|350.56|347.76|0
1632255830000|2021-09-21 20:23:50|350.84|348.04|350.84|348.04|350.84|348.04|350.84|348.04|0
1632255840000|2021-09-21 20:24:00|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1632255860000|2021-09-21 20:24:20|350.56|347.76|350.42|347.62|350.56|347.76|350.42|347.62|0
1632255870000|2021-09-21 20:24:30|350.56|347.76|350.42|347.62|350.56|347.76|350.42|347.62|0
1632255880000|2021-09-21 20:24:40|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1632255890000|2021-09-21 20:24:50|350.42|347.62|350.56|347.76|350.56|347.76|350.42|347.62|0
1632255900000|2021-09-21 20:25:00|350.42|347.62|350.27|347.47|350.42|347.62|350.27|347.47|0
1632255920000|2021-09-21 20:25:20|350.06|347.26|349.99|347.19|350.06|347.26|349.99|347.19|0
1632255930000|2021-09-21 20:25:30|349.85|347.05|349.99|347.19|349.99|347.19|349.85|347.05|0
1632255940000|2021-09-21 20:25:40|349.91|347.11|349.85|347.05|349.91|347.11|349.7|346.9|0
1632255950000|2021-09-21 20:25:50|349.7|346.9|349.56|346.76|349.7|346.9|349.56|346.76|0
1632255960000|2021-09-21 20:26:00|348.99|346.19|349.14|346.34|349.14|346.34|348.99|346.19|0
1632255970000|2021-09-21 20:26:10|349.28|346.48|349.14|346.34|349.42|346.62|349.14|346.34|0
1632255980000|2021-09-21 20:26:20|349.28|346.48|349.42|346.62|349.42|346.62|349.28|346.48|0
1632255990000|2021-09-21 20:26:30|349.49|346.69|349.56|346.76|349.56|346.76|349.49|346.69|0
1632256000000|2021-09-21 20:26:40|349.42|346.62|349.56|346.76|349.56|346.76|349.42|346.62|0
1632256010000|2021-09-21 20:26:50|349.42|346.62|349.7|346.9|349.7|346.9|349.42|346.62|0
1632256020000|2021-09-21 20:27:00|349.99|347.19|349.85|347.05|349.99|347.19|349.85|347.05|0
1632256030000|2021-09-21 20:27:10|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1632256040000|2021-09-21 20:27:20|350.13|347.33|350.13|347.33|350.13|347.33|350.06|347.26|0
1632256050000|2021-09-21 20:27:30|350.27|347.47|350.41|347.61|350.41|347.61|350.27|347.47|0
1632256060000|2021-09-21 20:27:40|350.56|347.76|350.56|347.76|350.56|347.76|350.56|347.76|0
1632256080000|2021-09-21 20:28:00|350.7|347.9|350.84|348.04|350.84|348.04|350.7|347.9|0
1632256090000|2021-09-21 20:28:10|350.98|348.18|350.84|348.04|350.98|348.18|350.84|348.04|0
1632256100000|2021-09-21 20:28:20|350.98|348.18|350.84|348.04|350.98|348.18|350.84|348.04|0
1632256110000|2021-09-21 20:28:30|350.98|348.18|350.98|348.18|350.98|348.18|350.98|348.18|0
1632256130000|2021-09-21 20:28:50|351.05|348.25|351.41|348.61|351.41|348.61|351.05|348.25|0
1632256140000|2021-09-21 20:29:00|351.27|348.47|351.27|348.47|351.27|348.47|351.27|348.47|0
1632256150000|2021-09-21 20:29:10|351.41|348.61|351.41|348.61|351.41|348.61|351.41|348.61|0
1632256160000|2021-09-21 20:29:20|351.48|348.68|351.55|348.75|351.55|348.75|351.41|348.61|0
1632256180000|2021-09-21 20:29:40|351.7|348.9|351.84|349.04|351.84|349.04|351.7|348.9|0
1632256190000|2021-09-21 20:29:50|351.7|348.9|351.7|348.9|351.7|348.9|351.7|348.9|0
1632256200000|2021-09-21 20:30:00|351.84|349.04|352.12|349.32|352.12|349.32|351.84|349.04|0
1632256210000|2021-09-21 20:30:10|352.27|349.47|352.27|349.47|352.41|349.61|352.27|349.47|0
1632256220000|2021-09-21 20:30:20|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1632256240000|2021-09-21 20:30:40|352.27|349.47|352.69|349.89|352.69|349.89|352.12|349.32|0
1632256250000|2021-09-21 20:30:50|352.55|349.75|352.69|349.89|352.69|349.89|352.55|349.75|0
1632256260000|2021-09-21 20:31:00|352.55|349.75|352.98|350.18|352.98|350.18|352.55|349.75|0
1632256280000|2021-09-21 20:31:20|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1632256290000|2021-09-21 20:31:30|353.27|350.47|353.69|350.89|353.69|350.89|353.27|350.47|0
1632256300000|2021-09-21 20:31:40|353.84|351.04|353.84|351.04|353.84|351.04|353.55|350.75|0
1632256310000|2021-09-21 20:31:50|353.98|351.18|353.84|351.04|353.98|351.18|353.84|351.04|0
1632256320000|2021-09-21 20:32:00|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1632256330000|2021-09-21 20:32:10|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1632256340000|2021-09-21 20:32:20|353.41|350.61|353.19|350.39|353.41|350.61|352.84|350.04|0
1632256350000|2021-09-21 20:32:30|353.26|350.46|353.33|350.53|353.33|350.53|353.26|350.46|0
1632256360000|2021-09-21 20:32:40|353.41|350.61|353.55|350.75|353.55|350.75|353.41|350.61|0
1632256370000|2021-09-21 20:32:50|353.69|350.89|353.41|350.61|353.69|350.89|353.41|350.61|0
1632256380000|2021-09-21 20:33:00|352.98|350.18|353.41|350.61|353.41|350.61|352.98|350.18|0
1632256390000|2021-09-21 20:33:10|353.26|350.46|353.26|350.46|353.41|350.61|353.26|350.46|0
1632256400000|2021-09-21 20:33:20|353.12|350.32|353.26|350.46|353.26|350.46|353.12|350.32|0
1632256410000|2021-09-21 20:33:30|353.19|350.39|352.98|350.18|353.19|350.39|352.98|350.18|0
1632256420000|2021-09-21 20:33:40|353.05|350.25|352.69|349.89|353.05|350.25|352.69|349.89|0
1632256430000|2021-09-21 20:33:50|352.84|350.04|352.9|350.1|352.9|350.1|352.84|350.04|0
1632256440000|2021-09-21 20:34:00|352.98|350.18|352.84|350.04|352.98|350.18|352.84|350.04|0
1632256460000|2021-09-21 20:34:20|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1632256480000|2021-09-21 20:34:40|352.62|349.82|352.55|349.75|352.62|349.82|352.55|349.75|0
1632256490000|2021-09-21 20:34:50|352.69|349.89|352.98|350.18|352.98|350.18|352.69|349.89|0
1632256500000|2021-09-21 20:35:00|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1632256520000|2021-09-21 20:35:20|352.76|349.96|352.69|349.89|352.76|349.96|352.69|349.89|0
1632256530000|2021-09-21 20:35:30|352.76|349.96|352.69|349.89|352.84|350.04|352.69|349.89|0
1632256540000|2021-09-21 20:35:40|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1632256550000|2021-09-21 20:35:50|352.33|349.53|352.19|349.39|352.33|349.53|352.12|349.32|0
1632256560000|2021-09-21 20:36:00|352.26|349.46|352.12|349.32|352.26|349.46|352.12|349.32|0
1632256570000|2021-09-21 20:36:10|352.41|349.61|352.55|349.75|352.55|349.75|352.41|349.61|0
1632256580000|2021-09-21 20:36:20|352.26|349.46|352.12|349.32|352.26|349.46|352.12|349.32|0
1632256590000|2021-09-21 20:36:30|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1632256600000|2021-09-21 20:36:40|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1632256610000|2021-09-21 20:36:50|351.98|349.18|351.98|349.18|351.98|349.18|351.98|349.18|0
1632256620000|2021-09-21 20:37:00|352.05|349.25|351.98|349.18|352.12|349.32|351.98|349.18|0
1632256630000|2021-09-21 20:37:10|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1632256650000|2021-09-21 20:37:30|351.98|349.18|352.12|349.32|352.12|349.32|351.98|349.18|0
1632256670000|2021-09-21 20:37:50|351.98|349.18|351.98|349.18|351.98|349.18|351.98|349.18|0
1632256680000|2021-09-21 20:38:00|351.9|349.1|351.9|349.1|351.9|349.1|351.9|349.1|0
1632256690000|2021-09-21 20:38:10|351.98|349.18|351.98|349.18|351.98|349.18|351.98|349.18|0
1632256700000|2021-09-21 20:38:20|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1632256710000|2021-09-21 20:38:30|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1632256720000|2021-09-21 20:38:40|352.55|349.75|352.55|349.75|352.69|349.89|352.55|349.75|0
1632256730000|2021-09-21 20:38:50|352.69|349.89|352.55|349.75|352.69|349.89|352.55|349.75|0
1632256740000|2021-09-21 20:39:00|352.41|349.61|352.12|349.32|352.41|349.61|351.98|349.18|0
1632256750000|2021-09-21 20:39:10|352.26|349.46|351.98|349.18|352.26|349.46|351.98|349.18|0
1632256760000|2021-09-21 20:39:20|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1632256800000|2021-09-21 20:40:00|351.76|348.96|351.41|348.61|351.76|348.96|351.41|348.61|0
1632256810000|2021-09-21 20:40:10|351.47|348.67|351.55|348.75|351.55|348.75|351.41|348.61|0
1632256820000|2021-09-21 20:40:20|351.69|348.89|351.69|348.89|351.69|348.89|351.69|348.89|0
1632256830000|2021-09-21 20:40:30|351.76|348.96|351.83|349.03|351.83|349.03|351.76|348.96|0
1632256850000|2021-09-21 20:40:50|351.98|349.18|352.12|349.32|352.12|349.32|351.98|349.18|0
1632256860000|2021-09-21 20:41:00|352.04|349.24|351.98|349.18|352.04|349.24|351.83|349.03|0
1632256880000|2021-09-21 20:41:20|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1632256890000|2021-09-21 20:41:30|352.04|349.24|351.98|349.18|352.12|349.32|351.98|349.18|0
1632256900000|2021-09-21 20:41:40|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1632256910000|2021-09-21 20:41:50|351.69|348.89|351.69|348.89|351.69|348.89|351.69|348.89|0
1632256940000|2021-09-21 20:42:20|351.55|348.75|351.55|348.75|351.55|348.75|351.55|348.75|0
1632256950000|2021-09-21 20:42:30|351.62|348.82|351.55|348.75|351.62|348.82|351.55|348.75|0
1632256960000|2021-09-21 20:42:40|351.62|348.82|351.69|348.89|351.69|348.89|351.62|348.82|0
1632256970000|2021-09-21 20:42:50|351.83|349.03|351.98|349.18|351.98|349.18|351.83|349.03|0
1632256980000|2021-09-21 20:43:00|352.12|349.32|352.26|349.46|352.26|349.46|352.12|349.32|0
1632256990000|2021-09-21 20:43:10|352.4|349.6|352.26|349.46|352.4|349.6|352.26|349.46|0
1632257000000|2021-09-21 20:43:20|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1632257010000|2021-09-21 20:43:30|352.26|349.46|352.4|349.6|352.4|349.6|352.26|349.46|0
1632257020000|2021-09-21 20:43:40|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1632257060000|2021-09-21 20:44:20|352.33|349.53|352.26|349.46|352.33|349.53|352.26|349.46|0
1632257070000|2021-09-21 20:44:30|352.4|349.6|352.33|349.53|352.4|349.6|352.33|349.53|0
1632257080000|2021-09-21 20:44:40|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1632257090000|2021-09-21 20:44:50|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1632257100000|2021-09-21 20:45:00|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1632257120000|2021-09-21 20:45:20|352.83|350.03|352.69|349.89|352.83|350.03|352.69|349.89|0
1632257130000|2021-09-21 20:45:30|352.83|350.03|352.69|349.89|352.83|350.03|352.69|349.89|0
1632257140000|2021-09-21 20:45:40|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1632257150000|2021-09-21 20:45:50|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1632257180000|2021-09-21 20:46:20|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1632257190000|2021-09-21 20:46:30|352.26|349.46|352.12|349.32|352.26|349.46|352.12|349.32|0
1632257200000|2021-09-21 20:46:40|352.04|349.24|352.12|349.32|352.12|349.32|352.04|349.24|0
1632257210000|2021-09-21 20:46:50|351.97|349.17|351.9|349.1|351.97|349.17|351.9|349.1|0
1632257220000|2021-09-21 20:47:00|351.83|349.03|351.83|349.03|351.83|349.03|351.69|348.89|0
1632257250000|2021-09-21 20:47:30|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1632257260000|2021-09-21 20:47:40|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1632257270000|2021-09-21 20:47:50|351.76|348.96|351.55|348.75|351.76|348.96|351.55|348.75|0
1632257290000|2021-09-21 20:48:10|351.4|348.6|351.4|348.6|351.4|348.6|351.4|348.6|0
1632257300000|2021-09-21 20:48:20|351.55|348.75|351.83|349.03|351.83|349.03|351.55|348.75|0
1632257310000|2021-09-21 20:48:30|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1632257320000|2021-09-21 20:48:40|352.12|349.32|352.26|349.46|352.26|349.46|352.12|349.32|0
1632257330000|2021-09-21 20:48:50|352.4|349.6|352.4|349.6|352.4|349.6|352.26|349.46|0
1632257340000|2021-09-21 20:49:00|352.54|349.74|352.69|349.89|352.69|349.89|352.54|349.74|0
1632257350000|2021-09-21 20:49:10|352.83|350.03|352.54|349.74|352.83|350.03|352.54|349.74|0
1632257360000|2021-09-21 20:49:20|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1632257370000|2021-09-21 20:49:30|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1632257380000|2021-09-21 20:49:40|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1632257400000|2021-09-21 20:50:00|352.97|350.17|353.11|350.31|353.11|350.31|352.97|350.17|0
1632257410000|2021-09-21 20:50:10|352.97|350.17|353.11|350.31|353.11|350.31|352.97|350.17|0
1632257420000|2021-09-21 20:50:20|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1632257440000|2021-09-21 20:50:40|352.83|350.03|352.69|349.89|352.83|350.03|352.69|349.89|0
1632257450000|2021-09-21 20:50:50|352.83|350.03|352.97|350.17|352.97|350.17|352.83|350.03|0
1632257490000|2021-09-21 20:51:30|352.83|350.03|352.69|349.89|352.83|350.03|352.69|349.89|0
1632257500000|2021-09-21 20:51:40|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1632257510000|2021-09-21 20:51:50|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1632257530000|2021-09-21 20:52:10|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1632257550000|2021-09-21 20:52:30|352.75|349.95|352.83|350.03|352.83|350.03|352.75|349.95|0
1632257570000|2021-09-21 20:52:50|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1632257590000|2021-09-21 20:53:10|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1632257600000|2021-09-21 20:53:20|352.68|349.88|352.83|350.03|352.83|350.03|352.68|349.88|0
1632257610000|2021-09-21 20:53:30|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1632257630000|2021-09-21 20:53:50|352.75|349.95|352.68|349.88|352.75|349.95|352.68|349.88|0
1632257640000|2021-09-21 20:54:00|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1632257660000|2021-09-21 20:54:20|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1632257670000|2021-09-21 20:54:30|352.83|350.03|352.75|349.95|352.83|350.03|352.75|349.95|0
1632257680000|2021-09-21 20:54:40|352.83|350.03|352.97|350.17|352.97|350.17|352.83|350.03|0
1632257690000|2021-09-21 20:54:50|353.11|350.31|353.26|350.46|353.26|350.46|353.11|350.31|0
1632257720000|2021-09-21 20:55:20|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1632257760000|2021-09-21 20:56:00|353.04|350.24|353.04|350.24|353.04|350.24|353.04|350.24|0
1632257770000|2021-09-21 20:56:10|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1632257780000|2021-09-21 20:56:20|353.18|350.38|353.11|350.31|353.18|350.38|353.11|350.31|0
1632257790000|2021-09-21 20:56:30|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1632257800000|2021-09-21 20:56:40|353.11|350.31|353.04|350.24|353.11|350.31|353.04|350.24|0
1632257810000|2021-09-21 20:56:50|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1632257820000|2021-09-21 20:57:00|353.04|350.24|352.97|350.17|353.11|350.31|352.97|350.17|0
1632257830000|2021-09-21 20:57:10|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1632257840000|2021-09-21 20:57:20|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1632257850000|2021-09-21 20:57:30|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1632257860000|2021-09-21 20:57:40|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1632257870000|2021-09-21 20:57:50|352.61|349.81|352.61|349.81|352.68|349.88|352.61|349.81|0
1632257880000|2021-09-21 20:58:00|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1632257890000|2021-09-21 20:58:10|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1632257910000|2021-09-21 20:58:30|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1632257930000|2021-09-21 20:58:50|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1632257940000|2021-09-21 20:59:00|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1632257990000|2021-09-21 20:59:50|352.89|350.09|353.04|350.24|353.04|350.24|352.89|350.09|0
1632258000000|2021-09-21 21:00:00|352.97|350.17|353.02|350.22|353.02|350.22|352.97|350.17|0
1632258010000|2021-09-21 21:00:10|353.04|350.24|353.04|350.24|353.04|350.24|353.04|350.24|0
1632258020000|2021-09-21 21:00:20|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1632258050000|2021-09-21 21:00:50|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1632258060000|2021-09-21 21:01:00|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1632258070000|2021-09-21 21:01:10|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1632258080000|2021-09-21 21:01:20|353.25|350.45|353.25|350.45|353.25|350.45|353.21|350.41|0
1632258090000|2021-09-21 21:01:30|353.27|350.47|353.21|350.41|353.27|350.47|353.17|350.37|0
1632258100000|2021-09-21 21:01:40|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1632258130000|2021-09-21 21:02:10|353.13|350.33|353.25|350.45|353.29|350.49|353.13|350.33|0
1632258140000|2021-09-21 21:02:20|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1632258160000|2021-09-21 21:02:40|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1632258170000|2021-09-21 21:02:50|353.23|350.43|353.29|350.49|353.29|350.49|353.23|350.43|0
1632258180000|2021-09-21 21:03:00|353.27|350.47|353.21|350.41|353.27|350.47|353.21|350.41|0
1632258200000|2021-09-21 21:03:20|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1632258210000|2021-09-21 21:03:30|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1632258230000|2021-09-21 21:03:50|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1632258240000|2021-09-21 21:04:00|353.13|350.33|353.1|350.3|353.13|350.33|353.1|350.3|0
1632258250000|2021-09-21 21:04:10|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1632258270000|2021-09-21 21:04:30|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1632258310000|2021-09-21 21:05:10|353.25|350.45|353.25|350.45|353.25|350.45|353.25|350.45|0
1632258320000|2021-09-21 21:05:20|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1632258340000|2021-09-21 21:05:40|353.27|350.47|353.31|350.51|353.31|350.51|353.27|350.47|0
1632258380000|2021-09-21 21:06:20|353.37|350.57|353.42|350.62|353.42|350.62|353.37|350.57|0
1632258390000|2021-09-21 21:06:30|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1632258400000|2021-09-21 21:06:40|353.46|350.66|353.46|350.66|353.46|350.66|353.46|350.66|0
1632258420000|2021-09-21 21:07:00|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1632258430000|2021-09-21 21:07:10|353.54|350.74|353.58|350.78|353.58|350.78|353.54|350.74|0
1632258440000|2021-09-21 21:07:20|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1632258460000|2021-09-21 21:07:40|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1632258470000|2021-09-21 21:07:50|353.5|350.7|353.37|350.57|353.5|350.7|353.37|350.57|0
1632258480000|2021-09-21 21:08:00|353.31|350.51|353.31|350.51|353.31|350.51|353.31|350.51|0
1632258540000|2021-09-21 21:09:00|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1632258570000|2021-09-21 21:09:30|353.31|350.51|353.31|350.51|353.31|350.51|353.31|350.51|0
1632258590000|2021-09-21 21:09:50|353.46|350.66|353.5|350.7|353.5|350.7|353.46|350.66|0
1632258600000|2021-09-21 21:10:00|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1632258630000|2021-09-21 21:10:30|353.58|350.78|353.58|350.78|353.58|350.78|353.58|350.78|0
1632258640000|2021-09-21 21:10:40|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1632258650000|2021-09-21 21:10:50|353.6|350.8|353.54|350.74|353.6|350.8|353.54|350.74|0
1632258660000|2021-09-21 21:11:00|353.62|350.82|353.64|350.84|353.64|350.84|353.62|350.82|0
1632258710000|2021-09-21 21:11:50|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1632258720000|2021-09-21 21:12:00|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1632258760000|2021-09-21 21:12:40|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1632258780000|2021-09-21 21:13:00|353.77|350.97|353.72|350.92|353.77|350.97|353.72|350.92|0
1632258800000|2021-09-21 21:13:20|353.75|350.95|353.75|350.95|353.75|350.95|353.72|350.92|0
1632258810000|2021-09-21 21:13:30|353.83|351.03|353.83|351.03|353.83|351.03|353.83|351.03|0
1632258830000|2021-09-21 21:13:50|353.72|350.92|353.75|350.95|353.75|350.95|353.72|350.92|0
1632258840000|2021-09-21 21:14:00|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1632258850000|2021-09-21 21:14:10|353.58|350.78|353.58|350.78|353.58|350.78|353.58|350.78|0
1632258860000|2021-09-21 21:14:20|353.6|350.8|353.67|350.87|353.67|350.87|353.6|350.8|0
1632258880000|2021-09-21 21:14:40|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1632258890000|2021-09-21 21:14:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1632258920000|2021-09-21 21:15:20|353.66|350.86|353.87|351.07|353.87|351.07|353.66|350.86|0
1632258930000|2021-09-21 21:15:30|353.66|350.86|353.7|350.9|353.7|350.9|353.66|350.86|0
1632258940000|2021-09-21 21:15:40|353.77|350.97|353.68|350.88|353.77|350.97|353.68|350.88|0
1632258950000|2021-09-21 21:15:50|353.66|350.86|353.6|350.8|353.66|350.86|353.6|350.8|0
1632258960000|2021-09-21 21:16:00|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1632258970000|2021-09-21 21:16:10|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1632258980000|2021-09-21 21:16:20|353.74|350.94|353.68|350.88|353.74|350.94|353.68|350.88|0
1632259000000|2021-09-21 21:16:40|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1632259030000|2021-09-21 21:17:10|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1632259040000|2021-09-21 21:17:20|353.64|350.84|353.66|350.86|353.66|350.86|353.54|350.74|0
1632259060000|2021-09-21 21:17:40|353.64|350.84|353.66|350.86|353.66|350.86|353.64|350.84|0
1632259070000|2021-09-21 21:17:50|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1632259090000|2021-09-21 21:18:10|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1632259100000|2021-09-21 21:18:20|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1632259110000|2021-09-21 21:18:30|353.56|350.76|353.58|350.78|353.58|350.78|353.55|350.75|0
1632259130000|2021-09-21 21:18:50|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1632259140000|2021-09-21 21:19:00|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1632259320000|2021-09-21 21:22:00|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1632259330000|2021-09-21 21:22:10|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1632259350000|2021-09-21 21:22:30|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1632259360000|2021-09-21 21:22:40|353.45|350.65|353.55|350.75|353.55|350.75|353.45|350.65|0
1632259400000|2021-09-21 21:23:20|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1632259410000|2021-09-21 21:23:30|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1632259460000|2021-09-21 21:24:20|353.45|350.65|353.45|350.65|353.45|350.65|353.45|350.65|0
1632259470000|2021-09-21 21:24:30|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1632259500000|2021-09-21 21:25:00|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1632259570000|2021-09-21 21:26:10|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1632259590000|2021-09-21 21:26:30|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1632259630000|2021-09-21 21:27:10|353.43|350.63|353.45|350.65|353.45|350.65|353.43|350.63|0
1632259640000|2021-09-21 21:27:20|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1632259710000|2021-09-21 21:28:30|353.41|350.61|353.39|350.59|353.41|350.61|353.39|350.59|0
1632259720000|2021-09-21 21:28:40|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1632259780000|2021-09-21 21:29:40|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1632259790000|2021-09-21 21:29:50|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1632259810000|2021-09-21 21:30:10|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1632259850000|2021-09-21 21:30:50|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1632259860000|2021-09-21 21:31:00|353.22|350.42|353.22|350.42|353.22|350.42|353.22|350.42|0
1632259890000|2021-09-21 21:31:30|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1632259900000|2021-09-21 21:31:40|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1632259910000|2021-09-21 21:31:50|353.13|350.33|353.13|350.33|353.13|350.33|353.13|350.33|0
1632259930000|2021-09-21 21:32:10|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1632259960000|2021-09-21 21:32:40|353.07|350.27|353.07|350.27|353.07|350.27|353.05|350.25|0
1632259970000|2021-09-21 21:32:50|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1632259990000|2021-09-21 21:33:10|352.94|350.14|353.07|350.27|353.07|350.27|352.94|350.14|0
1632260000000|2021-09-21 21:33:20|353.03|350.23|352.99|350.19|353.03|350.23|352.99|350.19|0
1632260010000|2021-09-21 21:33:30|353.03|350.23|352.93|350.13|353.03|350.23|352.93|350.13|0
1632260020000|2021-09-21 21:33:40|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1632260030000|2021-09-21 21:33:50|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632260410000|2021-09-21 21:40:10|352.91|350.11|352.91|350.11|352.91|350.11|352.91|350.11|0
1632260430000|2021-09-21 21:40:30|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1632260480000|2021-09-21 21:41:20|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1632260520000|2021-09-21 21:42:00|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1632260540000|2021-09-21 21:42:20|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1632260550000|2021-09-21 21:42:30|353.05|350.25|353.03|350.23|353.05|350.25|353.03|350.23|0
1632260560000|2021-09-21 21:42:40|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1632260570000|2021-09-21 21:42:50|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1632260580000|2021-09-21 21:43:00|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1632260630000|2021-09-21 21:43:50|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1632260660000|2021-09-21 21:44:20|353.05|350.25|352.99|350.19|353.05|350.25|352.99|350.19|0
1632260750000|2021-09-21 21:45:50|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1632260760000|2021-09-21 21:46:00|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1632260780000|2021-09-21 21:46:20|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1632260790000|2021-09-21 21:46:30|353.01|350.21|353.05|350.25|353.05|350.25|353.01|350.21|0
1632260860000|2021-09-21 21:47:40|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1632260990000|2021-09-21 21:49:50|353|350.2|353|350.2|353|350.2|353|350.2|0
1632261030000|2021-09-21 21:50:30|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1632261050000|2021-09-21 21:50:50|352.96|350.16|353.03|350.23|353.03|350.23|352.96|350.16|0
1632261060000|2021-09-21 21:51:00|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1632261070000|2021-09-21 21:51:10|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1632261080000|2021-09-21 21:51:20|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1632261090000|2021-09-21 21:51:30|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632261100000|2021-09-21 21:51:40|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1632261130000|2021-09-21 21:52:10|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1632261150000|2021-09-21 21:52:30|353.03|350.23|353|350.2|353.03|350.23|353|350.2|0
1632261160000|2021-09-21 21:52:40|352.9|350.1|352.9|350.1|352.9|350.1|352.9|350.1|0
1632261190000|2021-09-21 21:53:10|352.99|350.19|353.07|350.27|353.07|350.27|352.99|350.19|0
1632261230000|2021-09-21 21:53:50|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1632261290000|2021-09-21 21:54:50|353|350.2|353|350.2|353|350.2|353|350.2|0
1632261310000|2021-09-21 21:55:10|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632261330000|2021-09-21 21:55:30|353|350.2|353|350.2|353|350.2|353|350.2|0
1632261380000|2021-09-21 21:56:20|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1632261390000|2021-09-21 21:56:30|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1632261470000|2021-09-21 21:57:50|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1632261520000|2021-09-21 21:58:40|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1632261530000|2021-09-21 21:58:50|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1632261540000|2021-09-21 21:59:00|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1632261550000|2021-09-21 21:59:10|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1632261570000|2021-09-21 21:59:30|353.17|350.37|353.06|350.26|353.17|350.37|353.06|350.26|0
1632261600000|2021-09-21 22:00:00|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1632261610000|2021-09-21 22:00:10|353.44|350.64|353.66|350.86|353.66|350.86|353.3|350.5|0
1632261620000|2021-09-21 22:00:20|353.8|351|353.66|350.86|353.8|351|353.52|350.72|0
1632261630000|2021-09-21 22:00:30|353.73|350.93|353.73|350.93|353.8|351|353.73|350.93|0
1632261640000|2021-09-21 22:00:40|353.66|350.86|353.73|350.93|353.73|350.93|353.66|350.86|0
1632261650000|2021-09-21 22:00:50|353.8|351|353.8|351|353.8|351|353.8|351|0
1632261660000|2021-09-21 22:01:00|353.66|350.86|354.09|351.29|354.09|351.29|353.66|350.86|0
1632261670000|2021-09-21 22:01:10|353.94|351.14|353.94|351.14|353.94|351.14|353.94|351.14|0
1632261680000|2021-09-21 22:01:20|354.09|351.29|353.94|351.14|354.09|351.29|353.87|351.07|0
1632261690000|2021-09-21 22:01:30|354.01|351.21|353.8|351|354.01|351.21|353.8|351|0
1632261700000|2021-09-21 22:01:40|353.94|351.14|353.8|351|353.94|351.14|353.8|351|0
1632261710000|2021-09-21 22:01:50|353.66|350.86|353.37|350.57|353.73|350.93|353.37|350.57|0
1632261720000|2021-09-21 22:02:00|353.51|350.71|353.8|351|353.8|351|353.51|350.71|0
1632261730000|2021-09-21 22:02:10|353.73|350.93|353.51|350.71|353.8|351|353.51|350.71|0
1632261740000|2021-09-21 22:02:20|353.37|350.57|353.23|350.43|353.37|350.57|353.23|350.43|0
1632261750000|2021-09-21 22:02:30|353.37|350.57|353.37|350.57|353.51|350.71|353.37|350.57|0
1632261760000|2021-09-21 22:02:40|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1632261770000|2021-09-21 22:02:50|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1632261780000|2021-09-21 22:03:00|353.44|350.64|353.51|350.71|353.51|350.71|353.44|350.64|0
1632261790000|2021-09-21 22:03:10|353.23|350.43|353.66|350.86|353.66|350.86|353.23|350.43|0
1632261800000|2021-09-21 22:03:20|353.51|350.71|353.37|350.57|353.51|350.71|353.37|350.57|0
1632261810000|2021-09-21 22:03:30|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1632261840000|2021-09-21 22:04:00|353.08|350.28|353.08|350.28|353.08|350.28|353.08|350.28|0
1632261850000|2021-09-21 22:04:10|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1632261860000|2021-09-21 22:04:20|353.37|350.57|353.44|350.64|353.44|350.64|353.37|350.57|0
1632261870000|2021-09-21 22:04:30|353.37|350.57|353.51|350.71|353.51|350.71|353.37|350.57|0
1632261880000|2021-09-21 22:04:40|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1632261900000|2021-09-21 22:05:00|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1632261910000|2021-09-21 22:05:10|353.66|350.86|353.66|350.86|353.66|350.86|353.51|350.71|0
1632261930000|2021-09-21 22:05:30|353.8|351|353.94|351.14|353.94|351.14|353.8|351|0
1632261940000|2021-09-21 22:05:40|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1632261950000|2021-09-21 22:05:50|354.23|351.43|354.09|351.29|354.23|351.43|354.09|351.29|0
1632261960000|2021-09-21 22:06:00|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1632261970000|2021-09-21 22:06:10|354.15|351.35|354.23|351.43|354.23|351.43|354.15|351.35|0
1632261980000|2021-09-21 22:06:20|354.37|351.57|354.51|351.71|354.51|351.71|354.37|351.57|0
1632262010000|2021-09-21 22:06:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1632262060000|2021-09-21 22:07:40|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1632262070000|2021-09-21 22:07:50|354.23|351.43|354.23|351.43|354.37|351.57|354.23|351.43|0
1632262080000|2021-09-21 22:08:00|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1632262090000|2021-09-21 22:08:10|353.94|351.14|353.94|351.14|353.94|351.14|353.94|351.14|0
1632262100000|2021-09-21 22:08:20|354.08|351.28|353.94|351.14|354.08|351.28|353.94|351.14|0
1632262110000|2021-09-21 22:08:30|354.01|351.21|354.01|351.21|354.01|351.21|354.01|351.21|0
1632262120000|2021-09-21 22:08:40|354.08|351.28|353.94|351.14|354.08|351.28|353.94|351.14|0
1632262130000|2021-09-21 22:08:50|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1632262140000|2021-09-21 22:09:00|354.23|351.43|354.37|351.57|354.37|351.57|354.23|351.43|0
1632262160000|2021-09-21 22:09:20|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1632262200000|2021-09-21 22:10:00|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1632262210000|2021-09-21 22:10:10|354.66|351.86|354.51|351.71|354.66|351.86|354.51|351.71|0
1632262220000|2021-09-21 22:10:20|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1632262230000|2021-09-21 22:10:30|354.37|351.57|354.23|351.43|354.37|351.57|354.23|351.43|0
1632262240000|2021-09-21 22:10:40|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1632262260000|2021-09-21 22:11:00|354.29|351.49|354.37|351.57|354.37|351.57|354.29|351.49|0
1632262310000|2021-09-21 22:11:50|354.29|351.49|354.23|351.43|354.29|351.49|354.23|351.43|0
1632262320000|2021-09-21 22:12:00|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1632262330000|2021-09-21 22:12:10|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1632262340000|2021-09-21 22:12:20|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1632262370000|2021-09-21 22:12:50|354.29|351.49|353.94|351.14|354.29|351.49|353.94|351.14|0
1632262380000|2021-09-21 22:13:00|354.08|351.28|354.23|351.43|354.23|351.43|354.08|351.28|0
1632262390000|2021-09-21 22:13:10|354.29|351.49|354.37|351.57|354.37|351.57|354.23|351.43|0
1632262410000|2021-09-21 22:13:30|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1632262440000|2021-09-21 22:14:00|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1632262450000|2021-09-21 22:14:10|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1632262470000|2021-09-21 22:14:30|354.15|351.35|354.08|351.28|354.15|351.35|354.08|351.28|0
1632262480000|2021-09-21 22:14:40|354.01|351.21|354.01|351.21|354.01|351.21|354.01|351.21|0
1632262490000|2021-09-21 22:14:50|353.86|351.06|353.8|351|353.86|351.06|353.8|351|0
1632262500000|2021-09-21 22:15:00|353.94|351.14|354.08|351.28|354.08|351.28|353.94|351.14|0
1632262510000|2021-09-21 22:15:10|353.94|351.14|353.94|351.14|353.94|351.14|353.94|351.14|0
1632262540000|2021-09-21 22:15:40|354.08|351.28|353.94|351.14|354.08|351.28|353.94|351.14|0
1632262550000|2021-09-21 22:15:50|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1632262560000|2021-09-21 22:16:00|353.65|350.85|353.51|350.71|353.65|350.85|353.51|350.71|0
1632262570000|2021-09-21 22:16:10|353.22|350.42|353.22|350.42|353.22|350.42|353.22|350.42|0
1632262580000|2021-09-21 22:16:20|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1632262600000|2021-09-21 22:16:40|353.37|350.57|353.51|350.71|353.51|350.71|353.37|350.57|0
1632262630000|2021-09-21 22:17:10|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1632262640000|2021-09-21 22:17:20|353.29|350.49|353.22|350.42|353.37|350.57|353.22|350.42|0
1632262650000|2021-09-21 22:17:30|353.08|350.28|353.08|350.28|353.08|350.28|353.08|350.28|0
1632262660000|2021-09-21 22:17:40|352.94|350.14|352.65|349.85|352.94|350.14|352.51|349.71|0
1632262670000|2021-09-21 22:17:50|352.79|349.99|352.51|349.71|352.79|349.99|352.51|349.71|0
1632262690000|2021-09-21 22:18:10|352.65|349.85|352.79|349.99|352.79|349.99|352.65|349.85|0
1632262700000|2021-09-21 22:18:20|352.72|349.92|352.79|349.99|352.79|349.99|352.72|349.92|0
1632262710000|2021-09-21 22:18:30|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1632262720000|2021-09-21 22:18:40|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632262730000|2021-09-21 22:18:50|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1632262740000|2021-09-21 22:19:00|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632262750000|2021-09-21 22:19:10|352.94|350.14|352.94|350.14|352.94|350.14|352.86|350.06|0
1632262760000|2021-09-21 22:19:20|352.86|350.06|352.94|350.14|352.94|350.14|352.86|350.06|0
1632262770000|2021-09-21 22:19:30|352.86|350.06|352.79|349.99|352.86|350.06|352.79|349.99|0
1632262780000|2021-09-21 22:19:40|352.94|350.14|352.79|349.99|352.94|350.14|352.79|349.99|0
1632262790000|2021-09-21 22:19:50|352.94|350.14|352.79|349.99|352.94|350.14|352.79|349.99|0
1632262800000|2021-09-21 22:20:00|352.65|349.85|352.51|349.71|352.65|349.85|352.51|349.71|0
1632262810000|2021-09-21 22:20:10|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1632262820000|2021-09-21 22:20:20|352.51|349.71|352.36|349.56|352.51|349.71|352.36|349.56|0
1632262830000|2021-09-21 22:20:30|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1632262840000|2021-09-21 22:20:40|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1632262850000|2021-09-21 22:20:50|352.51|349.71|352.36|349.56|352.51|349.71|352.36|349.56|0
1632262870000|2021-09-21 22:21:10|352.22|349.42|351.94|349.14|352.22|349.42|351.94|349.14|0
1632262880000|2021-09-21 22:21:20|352.08|349.28|352.08|349.28|352.22|349.42|352.08|349.28|0
1632262890000|2021-09-21 22:21:30|351.94|349.14|351.94|349.14|352|349.2|351.94|349.14|0
1632262900000|2021-09-21 22:21:40|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1632262910000|2021-09-21 22:21:50|351.65|348.85|351.65|348.85|351.65|348.85|351.65|348.85|0
1632262920000|2021-09-21 22:22:00|351.79|348.99|351.79|348.99|351.79|348.99|351.65|348.85|0
1632262930000|2021-09-21 22:22:10|351.86|349.06|351.79|348.99|351.86|349.06|351.79|348.99|0
1632262940000|2021-09-21 22:22:20|351.65|348.85|351.65|348.85|351.65|348.85|351.65|348.85|0
1632262950000|2021-09-21 22:22:30|351.79|348.99|351.36|348.56|351.79|348.99|351.36|348.56|0
1632262960000|2021-09-21 22:22:40|351.51|348.71|351.51|348.71|351.51|348.71|351.51|348.71|0
1632262970000|2021-09-21 22:22:50|351.36|348.56|351.36|348.56|351.36|348.56|351.36|348.56|0
1632262990000|2021-09-21 22:23:10|351.79|348.99|351.65|348.85|351.79|348.99|351.65|348.85|0
1632263010000|2021-09-21 22:23:30|351.72|348.92|351.93|349.13|351.93|349.13|351.72|348.92|0
1632263020000|2021-09-21 22:23:40|352.08|349.28|352.08|349.28|352.08|349.28|351.93|349.13|0
1632263030000|2021-09-21 22:23:50|352.22|349.42|352.36|349.56|352.36|349.56|352.22|349.42|0
1632263050000|2021-09-21 22:24:10|352.22|349.42|352.08|349.28|352.22|349.42|352.08|349.28|0
1632263070000|2021-09-21 22:24:30|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1632263100000|2021-09-21 22:25:00|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1632263110000|2021-09-21 22:25:10|352.36|349.56|352.5|349.7|352.5|349.7|352.36|349.56|0
1632263120000|2021-09-21 22:25:20|352.65|349.85|352.79|349.99|352.79|349.99|352.65|349.85|0
1632263130000|2021-09-21 22:25:30|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263140000|2021-09-21 22:25:40|352.86|350.06|352.65|349.85|352.93|350.13|352.65|349.85|0
1632263150000|2021-09-21 22:25:50|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1632263160000|2021-09-21 22:26:00|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1632263180000|2021-09-21 22:26:20|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632263190000|2021-09-21 22:26:30|352.93|350.13|352.65|349.85|352.93|350.13|352.65|349.85|0
1632263200000|2021-09-21 22:26:40|352.79|349.99|352.79|349.99|352.86|350.06|352.79|349.99|0
1632263220000|2021-09-21 22:27:00|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263230000|2021-09-21 22:27:10|352.79|349.99|352.93|350.13|352.93|350.13|352.79|349.99|0
1632263240000|2021-09-21 22:27:20|352.86|350.06|352.79|349.99|352.86|350.06|352.79|349.99|0
1632263250000|2021-09-21 22:27:30|352.86|350.06|352.93|350.13|352.93|350.13|352.86|350.06|0
1632263260000|2021-09-21 22:27:40|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632263270000|2021-09-21 22:27:50|352.93|350.13|352.79|349.99|352.93|350.13|352.79|349.99|0
1632263280000|2021-09-21 22:28:00|352.65|349.85|352.57|349.77|352.65|349.85|352.57|349.77|0
1632263290000|2021-09-21 22:28:10|352.65|349.85|352.5|349.7|352.65|349.85|352.5|349.7|0
1632263300000|2021-09-21 22:28:20|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1632263320000|2021-09-21 22:28:40|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1632263330000|2021-09-21 22:28:50|352.08|349.28|352.22|349.42|352.22|349.42|352.08|349.28|0
1632263340000|2021-09-21 22:29:00|352.36|349.56|352.29|349.49|352.36|349.56|352.29|349.49|0
1632263350000|2021-09-21 22:29:10|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1632263360000|2021-09-21 22:29:20|352.14|349.34|352.14|349.34|352.22|349.42|352.14|349.34|0
1632263370000|2021-09-21 22:29:30|352.08|349.28|351.93|349.13|352.08|349.28|351.93|349.13|0
1632263380000|2021-09-21 22:29:40|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1632263400000|2021-09-21 22:30:00|352.5|349.7|353.07|350.27|353.07|350.27|352.5|349.7|0
1632263420000|2021-09-21 22:30:20|353.22|350.42|353.22|350.42|353.22|350.42|353.22|350.42|0
1632263430000|2021-09-21 22:30:30|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632263440000|2021-09-21 22:30:40|352.93|350.13|352.93|350.13|352.93|350.13|352.79|349.99|0
1632263460000|2021-09-21 22:31:00|353.07|350.27|353.22|350.42|353.22|350.42|353.07|350.27|0
1632263480000|2021-09-21 22:31:20|353.36|350.56|353.22|350.42|353.36|350.56|353.22|350.42|0
1632263490000|2021-09-21 22:31:30|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1632263500000|2021-09-21 22:31:40|353.22|350.42|353.22|350.42|353.22|350.42|353.22|350.42|0
1632263510000|2021-09-21 22:31:50|353.07|350.27|352.93|350.13|353.07|350.27|352.93|350.13|0
1632263520000|2021-09-21 22:32:00|353.22|350.42|353.07|350.27|353.22|350.42|353.07|350.27|0
1632263530000|2021-09-21 22:32:10|353.22|350.42|353.22|350.42|353.22|350.42|353.22|350.42|0
1632263540000|2021-09-21 22:32:20|353.36|350.56|353.5|350.7|353.5|350.7|353.36|350.56|0
1632263550000|2021-09-21 22:32:30|353.36|350.56|353.22|350.42|353.36|350.56|353.22|350.42|0
1632263560000|2021-09-21 22:32:40|353.36|350.56|353.22|350.42|353.36|350.56|353.22|350.42|0
1632263570000|2021-09-21 22:32:50|353.07|350.27|352.93|350.13|353.07|350.27|352.93|350.13|0
1632263580000|2021-09-21 22:33:00|352.79|349.99|352.93|350.13|352.93|350.13|352.79|349.99|0
1632263590000|2021-09-21 22:33:10|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632263600000|2021-09-21 22:33:20|352.93|350.13|352.93|350.13|352.93|350.13|352.86|350.06|0
1632263610000|2021-09-21 22:33:30|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632263620000|2021-09-21 22:33:40|353.14|350.34|353.07|350.27|353.14|350.34|353.07|350.27|0
1632263630000|2021-09-21 22:33:50|353.22|350.42|353.14|350.34|353.22|350.42|353.07|350.27|0
1632263640000|2021-09-21 22:34:00|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632263650000|2021-09-21 22:34:10|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263660000|2021-09-21 22:34:20|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632263670000|2021-09-21 22:34:30|352.86|350.06|353.07|350.27|353.07|350.27|352.86|350.06|0
1632263680000|2021-09-21 22:34:40|352.93|350.13|353|350.2|353|350.2|352.93|350.13|0
1632263690000|2021-09-21 22:34:50|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263700000|2021-09-21 22:35:00|353.07|350.27|353.07|350.27|353.22|350.42|353.07|350.27|0
1632263710000|2021-09-21 22:35:10|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263720000|2021-09-21 22:35:20|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632263730000|2021-09-21 22:35:30|353.22|350.42|353.07|350.27|353.22|350.42|353|350.2|0
1632263740000|2021-09-21 22:35:40|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263760000|2021-09-21 22:36:00|353|350.2|352.93|350.13|353.07|350.27|352.93|350.13|0
1632263780000|2021-09-21 22:36:20|353.07|350.27|352.93|350.13|353.07|350.27|352.93|350.13|0
1632263790000|2021-09-21 22:36:30|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632263810000|2021-09-21 22:36:50|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263850000|2021-09-21 22:37:30|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632263860000|2021-09-21 22:37:40|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263870000|2021-09-21 22:37:50|352.85|350.05|352.93|350.13|352.93|350.13|352.85|350.05|0
1632263880000|2021-09-21 22:38:00|352.85|350.05|352.79|349.99|352.85|350.05|352.79|349.99|0
1632263890000|2021-09-21 22:38:10|352.85|350.05|352.79|349.99|352.85|350.05|352.79|349.99|0
1632263900000|2021-09-21 22:38:20|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1632263910000|2021-09-21 22:38:30|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632263920000|2021-09-21 22:38:40|352.93|350.13|352.64|349.84|352.93|350.13|352.64|349.84|0
1632263930000|2021-09-21 22:38:50|352.5|349.7|352.36|349.56|352.5|349.7|352.36|349.56|0
1632263940000|2021-09-21 22:39:00|352.5|349.7|352.64|349.84|352.64|349.84|352.5|349.7|0
1632263950000|2021-09-21 22:39:10|352.71|349.91|352.5|349.7|352.71|349.91|352.5|349.7|0
1632263970000|2021-09-21 22:39:30|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1632263980000|2021-09-21 22:39:40|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1632264060000|2021-09-21 22:41:00|352.36|349.56|352.21|349.41|352.36|349.56|352.21|349.41|0
1632264070000|2021-09-21 22:41:10|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1632264080000|2021-09-21 22:41:20|352.21|349.41|352.5|349.7|352.5|349.7|352.21|349.41|0
1632264090000|2021-09-21 22:41:30|352.42|349.62|352.42|349.62|352.42|349.62|352.42|349.62|0
1632264100000|2021-09-21 22:41:40|352.36|349.56|352.5|349.7|352.5|349.7|352.36|349.56|0
1632264160000|2021-09-21 22:42:40|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1632264180000|2021-09-21 22:43:00|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1632264190000|2021-09-21 22:43:10|352.28|349.48|352.35|349.55|352.35|349.55|352.28|349.48|0
1632264200000|2021-09-21 22:43:20|352.21|349.41|352.35|349.55|352.35|349.55|352.21|349.41|0
1632264210000|2021-09-21 22:43:30|352.21|349.41|352.21|349.41|352.35|349.55|352.21|349.41|0
1632264220000|2021-09-21 22:43:40|352.14|349.34|352.07|349.27|352.14|349.34|352.07|349.27|0
1632264230000|2021-09-21 22:43:50|351.93|349.13|352|349.2|352.07|349.27|351.93|349.13|0
1632264240000|2021-09-21 22:44:00|352.07|349.27|352.21|349.41|352.21|349.41|352.07|349.27|0
1632264250000|2021-09-21 22:44:10|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1632264300000|2021-09-21 22:45:00|352.21|349.41|352.35|349.55|352.35|349.55|352.21|349.41|0
1632264310000|2021-09-21 22:45:10|352.42|349.62|352.42|349.62|352.42|349.62|352.42|349.62|0
1632264320000|2021-09-21 22:45:20|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1632264430000|2021-09-21 22:47:10|352.64|349.84|352.64|349.84|352.64|349.84|352.64|349.84|0
1632264480000|2021-09-21 22:48:00|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1632264540000|2021-09-21 22:49:00|352.56|349.76|352.64|349.84|352.64|349.84|352.56|349.76|0
1632264590000|2021-09-21 22:49:50|352.99|350.19|353.07|350.27|353.07|350.27|352.99|350.19|0
1632264600000|2021-09-21 22:50:00|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1632264630000|2021-09-21 22:50:30|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632264640000|2021-09-21 22:50:40|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1632264670000|2021-09-21 22:51:10|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1632264690000|2021-09-21 22:51:30|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1632264700000|2021-09-21 22:51:40|353.07|350.27|353.21|350.41|353.21|350.41|353.07|350.27|0
1632264720000|2021-09-21 22:52:00|353.35|350.55|353.21|350.41|353.35|350.55|353.21|350.41|0
1632264730000|2021-09-21 22:52:10|353.35|350.55|353.21|350.41|353.35|350.55|353.21|350.41|0
1632264740000|2021-09-21 22:52:20|353.07|350.27|352.92|350.12|353.07|350.27|352.92|350.12|0
1632264750000|2021-09-21 22:52:30|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1632264780000|2021-09-21 22:53:00|353.06|350.26|353.21|350.41|353.21|350.41|353.06|350.26|0
1632264820000|2021-09-21 22:53:40|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1632264880000|2021-09-21 22:54:40|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1632264900000|2021-09-21 22:55:00|352.78|349.98|352.92|350.12|352.92|350.12|352.78|349.98|0
1632264910000|2021-09-21 22:55:10|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1632264930000|2021-09-21 22:55:30|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1632264940000|2021-09-21 22:55:40|352.64|349.84|352.78|349.98|352.78|349.98|352.64|349.84|0
1632264950000|2021-09-21 22:55:50|352.7|349.9|352.64|349.84|352.7|349.9|352.64|349.84|0
1632264960000|2021-09-21 22:56:00|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1632264970000|2021-09-21 22:56:10|352.7|349.9|352.78|349.98|352.78|349.98|352.7|349.9|0
1632264990000|2021-09-21 22:56:30|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1632265000000|2021-09-21 22:56:40|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1632265010000|2021-09-21 22:56:50|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1632265040000|2021-09-21 22:57:20|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1632265050000|2021-09-21 22:57:30|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1632265060000|2021-09-21 22:57:40|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1632265070000|2021-09-21 22:57:50|352.63|349.83|352.49|349.69|352.63|349.83|352.49|349.69|0
1632265090000|2021-09-21 22:58:10|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1632265100000|2021-09-21 22:58:20|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1632265110000|2021-09-21 22:58:30|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1632265120000|2021-09-21 22:58:40|352.21|349.41|352.06|349.26|352.21|349.41|352.06|349.26|0
1632265130000|2021-09-21 22:58:50|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1632265140000|2021-09-21 22:59:00|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1632265150000|2021-09-21 22:59:10|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1632265160000|2021-09-21 22:59:20|351.92|349.12|351.78|348.98|351.92|349.12|351.78|348.98|0
1632265170000|2021-09-21 22:59:30|351.64|348.84|351.63|348.83|351.64|348.84|351.63|348.83|0
1632265180000|2021-09-21 22:59:40|351.49|348.69|351.49|348.69|351.49|348.69|351.49|348.69|0
1632265190000|2021-09-21 22:59:50|351.63|348.83|351.78|348.98|351.78|348.98|351.49|348.69|0
1632265200000|2021-09-21 23:00:00|351.7|348.9|351.78|348.98|351.92|349.12|351.7|348.9|0
1632265210000|2021-09-21 23:00:10|351.92|349.12|352.06|349.26|352.06|349.26|351.92|349.12|0
1632265220000|2021-09-21 23:00:20|351.92|349.12|351.92|349.12|351.92|349.12|351.92|349.12|0
1632265230000|2021-09-21 23:00:30|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1632265240000|2021-09-21 23:00:40|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1632265250000|2021-09-21 23:00:50|351.78|348.98|351.49|348.69|351.78|348.98|351.49|348.69|0
1632265270000|2021-09-21 23:01:10|351.35|348.55|351.49|348.69|351.49|348.69|351.35|348.55|0
1632265280000|2021-09-21 23:01:20|351.35|348.55|351.42|348.62|351.42|348.62|351.35|348.55|0
1632265290000|2021-09-21 23:01:30|351.35|348.55|351.06|348.26|351.35|348.55|351.06|348.26|0
1632265300000|2021-09-21 23:01:40|350.78|347.98|350.92|348.12|350.92|348.12|350.78|347.98|0
1632265310000|2021-09-21 23:01:50|351.06|348.26|350.92|348.12|351.06|348.26|350.92|348.12|0
1632265320000|2021-09-21 23:02:00|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1632265330000|2021-09-21 23:02:10|350.92|348.12|350.78|347.98|350.92|348.12|350.78|347.98|0
1632265360000|2021-09-21 23:02:40|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1632265370000|2021-09-21 23:02:50|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1632265390000|2021-09-21 23:03:10|350.64|347.84|350.64|347.84|350.64|347.84|350.64|347.84|0
1632265400000|2021-09-21 23:03:20|350.78|347.98|350.78|347.98|350.78|347.98|350.64|347.84|0
1632265410000|2021-09-21 23:03:30|350.64|347.84|350.78|347.98|350.78|347.98|350.64|347.84|0
1632265420000|2021-09-21 23:03:40|350.64|347.84|350.78|347.98|350.78|347.98|350.64|347.84|0
1632265430000|2021-09-21 23:03:50|350.64|347.84|350.64|347.84|350.64|347.84|350.64|347.84|0
1632265440000|2021-09-21 23:04:00|350.49|347.69|350.64|347.84|350.64|347.84|350.49|347.69|0
1632265450000|2021-09-21 23:04:10|350.56|347.76|350.78|347.98|350.78|347.98|350.56|347.76|0
1632265460000|2021-09-21 23:04:20|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1632265480000|2021-09-21 23:04:40|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1632265500000|2021-09-21 23:05:00|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1632265530000|2021-09-21 23:05:30|350.78|347.98|350.78|347.98|350.92|348.12|350.78|347.98|0
1632265540000|2021-09-21 23:05:40|350.92|348.12|351.06|348.26|351.06|348.26|350.92|348.12|0
1632265550000|2021-09-21 23:05:50|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1632265570000|2021-09-21 23:06:10|350.99|348.19|351.06|348.26|351.06|348.26|350.99|348.19|0
1632265580000|2021-09-21 23:06:20|350.92|348.12|350.99|348.19|350.99|348.19|350.92|348.12|0
1632265590000|2021-09-21 23:06:30|351.06|348.26|351.06|348.26|351.06|348.26|350.92|348.12|0
1632265600000|2021-09-21 23:06:40|351.2|348.4|351.06|348.26|351.2|348.4|351.06|348.26|0
1632265610000|2021-09-21 23:06:50|351.2|348.4|351.2|348.4|351.2|348.4|351.2|348.4|0
1632265620000|2021-09-21 23:07:00|351.35|348.55|351.35|348.55|351.35|348.55|351.35|348.55|0
1632265630000|2021-09-21 23:07:10|351.49|348.69|351.49|348.69|351.49|348.69|351.49|348.69|0
1632265640000|2021-09-21 23:07:20|351.42|348.62|351.49|348.69|351.49|348.69|351.42|348.62|0
1632265650000|2021-09-21 23:07:30|351.63|348.83|351.49|348.69|351.63|348.83|351.49|348.69|0
1632265660000|2021-09-21 23:07:40|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1632265670000|2021-09-21 23:07:50|351.77|348.97|351.77|348.97|351.77|348.97|351.77|348.97|0
1632265680000|2021-09-21 23:08:00|351.92|349.12|352.06|349.26|352.06|349.26|351.92|349.12|0
1632265700000|2021-09-21 23:08:20|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1632265720000|2021-09-21 23:08:40|352.06|349.26|352.49|349.69|352.49|349.69|352.06|349.26|0
1632265740000|2021-09-21 23:09:00|352.2|349.4|352.06|349.26|352.2|349.4|352.06|349.26|0
1632265750000|2021-09-21 23:09:10|352.2|349.4|352.06|349.26|352.2|349.4|352.06|349.26|0
1632265760000|2021-09-21 23:09:20|352.2|349.4|352.34|349.54|352.34|349.54|352.2|349.4|0
1632265770000|2021-09-21 23:09:30|352.2|349.4|352.2|349.4|352.2|349.4|352.06|349.26|0
1632265790000|2021-09-21 23:09:50|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1632265800000|2021-09-21 23:10:00|352.27|349.47|352.34|349.54|352.34|349.54|352.27|349.47|0
1632265820000|2021-09-21 23:10:20|352.27|349.47|352.27|349.47|352.27|349.47|352.27|349.47|0
1632265830000|2021-09-21 23:10:30|352.2|349.4|352.2|349.4|352.2|349.4|352.13|349.33|0
1632265840000|2021-09-21 23:10:40|352.13|349.33|352.2|349.4|352.2|349.4|352.06|349.26|0
1632265860000|2021-09-21 23:11:00|352.06|349.26|351.77|348.97|352.06|349.26|351.77|348.97|0
1632265870000|2021-09-21 23:11:10|351.92|349.12|352.49|349.69|352.49|349.69|351.92|349.12|0
1632265890000|2021-09-21 23:11:30|352.41|349.61|352.49|349.69|352.49|349.69|352.34|349.54|0
1632265920000|2021-09-21 23:12:00|352.63|349.83|352.49|349.69|352.63|349.83|352.49|349.69|0
1632265930000|2021-09-21 23:12:10|352.63|349.83|352.49|349.69|352.63|349.83|352.49|349.69|0
1632265940000|2021-09-21 23:12:20|352.55|349.75|352.63|349.83|352.63|349.83|352.55|349.75|0
1632265960000|2021-09-21 23:12:40|352.49|349.69|352.2|349.4|352.49|349.69|352.2|349.4|0
1632265980000|2021-09-21 23:13:00|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1632266010000|2021-09-21 23:13:30|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1632266050000|2021-09-21 23:14:10|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1632266060000|2021-09-21 23:14:20|351.49|348.69|351.55|348.75|351.63|348.83|351.49|348.69|0
1632266070000|2021-09-21 23:14:30|351.34|348.54|351.49|348.69|351.49|348.69|351.34|348.54|0
1632266080000|2021-09-21 23:14:40|351.77|348.97|351.63|348.83|351.77|348.97|351.63|348.83|0
1632266090000|2021-09-21 23:14:50|351.77|348.97|351.77|348.97|351.77|348.97|351.77|348.97|0
1632266100000|2021-09-21 23:15:00|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1632266110000|2021-09-21 23:15:10|351.7|348.9|351.77|348.97|351.77|348.97|351.63|348.83|0
1632266120000|2021-09-21 23:15:20|351.91|349.11|352.2|349.4|352.2|349.4|351.91|349.11|0
1632266130000|2021-09-21 23:15:30|352.06|349.26|352.63|349.83|352.77|349.97|352.06|349.26|0
1632266150000|2021-09-21 23:15:50|352.77|349.97|352.55|349.75|352.77|349.97|352.55|349.75|0
1632266160000|2021-09-21 23:16:00|352.63|349.83|352.77|349.97|352.91|350.11|352.63|349.83|0
1632266170000|2021-09-21 23:16:10|352.91|350.11|352.77|349.97|352.91|350.11|352.77|349.97|0
1632266180000|2021-09-21 23:16:20|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1632266190000|2021-09-21 23:16:30|352.77|349.97|352.63|349.83|352.77|349.97|352.63|349.83|0
1632266200000|2021-09-21 23:16:40|352.77|349.97|352.63|349.83|352.77|349.97|352.63|349.83|0
1632266220000|2021-09-21 23:17:00|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1632266230000|2021-09-21 23:17:10|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1632266280000|2021-09-21 23:18:00|352.2|349.4|352.48|349.68|352.48|349.68|352.2|349.4|0
1632266290000|2021-09-21 23:18:10|352.63|349.83|352.77|349.97|352.77|349.97|352.63|349.83|0
1632266300000|2021-09-21 23:18:20|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1632266310000|2021-09-21 23:18:30|352.91|350.11|352.77|349.97|352.91|350.11|352.77|349.97|0
1632266320000|2021-09-21 23:18:40|352.63|349.83|352.77|349.97|352.77|349.97|352.63|349.83|0
1632266330000|2021-09-21 23:18:50|352.84|350.04|352.84|350.04|352.84|350.04|352.77|349.97|0
1632266340000|2021-09-21 23:19:00|352.77|349.97|352.77|349.97|352.77|349.97|352.63|349.83|0
1632266360000|2021-09-21 23:19:20|352.91|350.11|352.77|349.97|352.91|350.11|352.77|349.97|0
1632266390000|2021-09-21 23:19:50|352.84|350.04|352.91|350.11|352.91|350.11|352.84|350.04|0
1632266410000|2021-09-21 23:20:10|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1632266420000|2021-09-21 23:20:20|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1632266430000|2021-09-21 23:20:30|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1632266440000|2021-09-21 23:20:40|352.91|350.11|352.91|350.11|352.91|350.11|352.91|350.11|0
1632266450000|2021-09-21 23:20:50|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1632266460000|2021-09-21 23:21:00|352.84|350.04|352.91|350.11|352.91|350.11|352.84|350.04|0
1632266480000|2021-09-21 23:21:20|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1632266490000|2021-09-21 23:21:30|352.62|349.82|352.55|349.75|352.62|349.82|352.55|349.75|0
1632266500000|2021-09-21 23:21:40|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1632266510000|2021-09-21 23:21:50|352.48|349.68|352.62|349.82|352.62|349.82|352.48|349.68|0
1632266530000|2021-09-21 23:22:10|352.69|349.89|352.62|349.82|352.69|349.89|352.62|349.82|0
1632266540000|2021-09-21 23:22:20|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1632266550000|2021-09-21 23:22:30|352.69|349.89|352.62|349.82|352.69|349.89|352.62|349.82|0
1632266560000|2021-09-21 23:22:40|352.77|349.97|353.2|350.4|353.2|350.4|352.77|349.97|0
1632266570000|2021-09-21 23:22:50|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1632266600000|2021-09-21 23:23:20|352.91|350.11|352.91|350.11|352.91|350.11|352.91|350.11|0
1632266620000|2021-09-21 23:23:40|352.84|350.04|352.77|349.97|352.91|350.11|352.77|349.97|0
1632266630000|2021-09-21 23:23:50|352.69|349.89|352.62|349.82|352.69|349.89|352.62|349.82|0
1632266640000|2021-09-21 23:24:00|352.77|349.97|352.77|349.97|352.91|350.11|352.77|349.97|0
1632266650000|2021-09-21 23:24:10|352.69|349.89|352.48|349.68|352.69|349.89|352.48|349.68|0
1632266660000|2021-09-21 23:24:20|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1632266670000|2021-09-21 23:24:30|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1632266680000|2021-09-21 23:24:40|352.05|349.25|352.2|349.4|352.2|349.4|352.05|349.25|0
1632266690000|2021-09-21 23:24:50|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1632266700000|2021-09-21 23:25:00|351.98|349.18|352.05|349.25|352.05|349.25|351.98|349.18|0
1632266710000|2021-09-21 23:25:10|352.2|349.4|352.05|349.25|352.2|349.4|352.05|349.25|0
1632266730000|2021-09-21 23:25:30|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1632266740000|2021-09-21 23:25:40|352.12|349.32|352.05|349.25|352.19|349.39|352.05|349.25|0
1632266750000|2021-09-21 23:25:50|352.12|349.32|352.48|349.68|352.48|349.68|352.12|349.32|0
1632266760000|2021-09-21 23:26:00|352.62|349.82|352.91|350.11|352.91|350.11|352.62|349.82|0
1632266770000|2021-09-21 23:26:10|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1632266780000|2021-09-21 23:26:20|353.19|350.39|352.91|350.11|353.19|350.39|352.91|350.11|0
1632266800000|2021-09-21 23:26:40|353.05|350.25|352.98|350.18|353.05|350.25|352.91|350.11|0
1632266810000|2021-09-21 23:26:50|352.91|350.11|352.77|349.97|352.91|350.11|352.77|349.97|0
1632266820000|2021-09-21 23:27:00|352.69|349.89|352.41|349.61|352.69|349.89|352.34|349.54|0
1632266830000|2021-09-21 23:27:10|352.34|349.54|352.12|349.32|352.34|349.54|352.12|349.32|0
1632266840000|2021-09-21 23:27:20|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1632266850000|2021-09-21 23:27:30|351.98|349.18|351.91|349.11|351.98|349.18|351.91|349.11|0
1632266860000|2021-09-21 23:27:40|351.77|348.97|351.77|348.97|351.77|348.97|351.77|348.97|0
1632266890000|2021-09-21 23:28:10|352.19|349.39|352.05|349.25|352.19|349.39|352.05|349.25|0
1632266920000|2021-09-21 23:28:40|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1632266940000|2021-09-21 23:29:00|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1632266950000|2021-09-21 23:29:10|352.12|349.32|351.91|349.11|352.19|349.39|351.91|349.11|0
1632266960000|2021-09-21 23:29:20|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1632266970000|2021-09-21 23:29:30|351.91|349.11|351.98|349.18|352.05|349.25|351.91|349.11|0
1632266980000|2021-09-21 23:29:40|352.05|349.25|351.91|349.11|352.05|349.25|351.77|348.97|0
1632266990000|2021-09-21 23:29:50|352.05|349.25|352.34|349.54|352.34|349.54|352.05|349.25|0
1632267000000|2021-09-21 23:30:00|352.05|349.25|352.19|349.39|352.19|349.39|352.05|349.25|0
1632267010000|2021-09-21 23:30:10|352.34|349.54|352.62|349.82|352.62|349.82|352.34|349.54|0
1632267020000|2021-09-21 23:30:20|352.76|349.96|352.62|349.82|352.76|349.96|352.62|349.82|0
1632267030000|2021-09-21 23:30:30|352.76|349.96|352.91|350.11|352.91|350.11|352.76|349.96|0
1632267040000|2021-09-21 23:30:40|353.05|350.25|352.76|349.96|353.05|350.25|352.76|349.96|0
1632267050000|2021-09-21 23:30:50|352.62|349.82|352.76|349.96|352.76|349.96|352.62|349.82|0
1632267060000|2021-09-21 23:31:00|352.62|349.82|352.62|349.82|352.69|349.89|352.62|349.82|0
1632267070000|2021-09-21 23:31:10|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1632267080000|2021-09-21 23:31:20|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1632267090000|2021-09-21 23:31:30|352.26|349.46|352.19|349.39|352.34|349.54|352.19|349.39|0
1632267100000|2021-09-21 23:31:40|352.05|349.25|352.19|349.39|352.34|349.54|352.05|349.25|0
1632267110000|2021-09-21 23:31:50|351.91|349.11|351.76|348.96|351.91|349.11|351.76|348.96|0
1632267120000|2021-09-21 23:32:00|351.62|348.82|351.76|348.96|351.76|348.96|351.62|348.82|0
1632267130000|2021-09-21 23:32:10|351.69|348.89|351.91|349.11|351.91|349.11|351.69|348.89|0
1632267140000|2021-09-21 23:32:20|351.83|349.03|351.91|349.11|351.91|349.11|351.83|349.03|0
1632267150000|2021-09-21 23:32:30|352.05|349.25|351.76|348.96|352.05|349.25|351.76|348.96|0
1632267170000|2021-09-21 23:32:50|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1632267180000|2021-09-21 23:33:00|352.05|349.25|351.91|349.11|352.05|349.25|351.91|349.11|0
1632267190000|2021-09-21 23:33:10|352.05|349.25|352.05|349.25|352.05|349.25|351.91|349.11|0
1632267200000|2021-09-21 23:33:20|351.98|349.18|351.97|349.17|352.05|349.25|351.97|349.17|0
1632267210000|2021-09-21 23:33:30|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1632267240000|2021-09-21 23:34:00|351.97|349.17|351.76|348.96|351.97|349.17|351.76|348.96|0
1632267260000|2021-09-21 23:34:20|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1632267270000|2021-09-21 23:34:30|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1632267290000|2021-09-21 23:34:50|352.19|349.39|352.19|349.39|352.19|349.39|352.05|349.25|0
1632267300000|2021-09-21 23:35:00|352.33|349.53|352.19|349.39|352.33|349.53|352.19|349.39|0
1632267310000|2021-09-21 23:35:10|352.12|349.32|352.19|349.39|352.19|349.39|352.05|349.25|0
1632267320000|2021-09-21 23:35:20|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632267330000|2021-09-21 23:35:30|352.26|349.46|352.26|349.46|352.33|349.53|352.26|349.46|0
1632267340000|2021-09-21 23:35:40|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632267350000|2021-09-21 23:35:50|352.4|349.6|352.48|349.68|352.48|349.68|352.4|349.6|0
1632267360000|2021-09-21 23:36:00|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1632267370000|2021-09-21 23:36:10|352.48|349.68|352.48|349.68|352.48|349.68|352.33|349.53|0
1632267380000|2021-09-21 23:36:20|352.33|349.53|352.05|349.25|352.33|349.53|352.05|349.25|0
1632267390000|2021-09-21 23:36:30|351.97|349.17|351.91|349.11|351.97|349.17|351.91|349.11|0
1632267400000|2021-09-21 23:36:40|351.76|348.96|351.91|349.11|351.91|349.11|351.76|348.96|0
1632267410000|2021-09-21 23:36:50|351.69|348.89|351.62|348.82|351.76|348.96|351.62|348.82|0
1632267420000|2021-09-21 23:37:00|351.48|348.68|351.76|348.96|351.76|348.96|351.48|348.68|0
1632267430000|2021-09-21 23:37:10|351.62|348.82|351.48|348.68|351.62|348.82|351.48|348.68|0
1632267440000|2021-09-21 23:37:20|351.62|348.82|351.76|348.96|351.76|348.96|351.62|348.82|0
1632267460000|2021-09-21 23:37:40|351.9|349.1|351.48|348.68|351.97|349.17|351.48|348.68|0
1632267470000|2021-09-21 23:37:50|351.55|348.75|351.48|348.68|351.55|348.75|351.48|348.68|0
1632267490000|2021-09-21 23:38:10|351.62|348.82|351.62|348.82|351.62|348.82|351.48|348.68|0
1632267500000|2021-09-21 23:38:20|351.48|348.68|351.48|348.68|351.48|348.68|351.48|348.68|0
1632267510000|2021-09-21 23:38:30|351.4|348.6|351.33|348.53|351.4|348.6|351.33|348.53|0
1632267520000|2021-09-21 23:38:40|351.48|348.68|351.48|348.68|351.48|348.68|351.48|348.68|0
1632267540000|2021-09-21 23:39:00|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1632267550000|2021-09-21 23:39:10|351.48|348.68|351.62|348.82|351.62|348.82|351.48|348.68|0
1632267560000|2021-09-21 23:39:20|351.76|348.96|351.83|349.03|351.9|349.1|351.76|348.96|0
1632267570000|2021-09-21 23:39:30|351.62|348.82|351.76|348.96|351.76|348.96|351.62|348.82|0
1632267580000|2021-09-21 23:39:40|351.9|349.1|352.05|349.25|352.05|349.25|351.9|349.1|0
1632267590000|2021-09-21 23:39:50|351.9|349.1|352.26|349.46|352.26|349.46|351.9|349.1|0
1632267600000|2021-09-21 23:40:00|352.62|349.82|352.47|349.67|352.62|349.82|352.47|349.67|0
1632267620000|2021-09-21 23:40:20|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632267630000|2021-09-21 23:40:30|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1632267650000|2021-09-21 23:40:50|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632267660000|2021-09-21 23:41:00|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1632267680000|2021-09-21 23:41:20|352.05|349.25|352.19|349.39|352.19|349.39|352.05|349.25|0
1632267690000|2021-09-21 23:41:30|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632267700000|2021-09-21 23:41:40|352.19|349.39|352.33|349.53|352.33|349.53|352.19|349.39|0
1632267710000|2021-09-21 23:41:50|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1632267720000|2021-09-21 23:42:00|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632267730000|2021-09-21 23:42:10|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1632267740000|2021-09-21 23:42:20|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632267750000|2021-09-21 23:42:30|352.47|349.67|352.33|349.53|352.47|349.67|352.33|349.53|0
1632267760000|2021-09-21 23:42:40|352.19|349.39|352.05|349.25|352.19|349.39|352.05|349.25|0
1632267770000|2021-09-21 23:42:50|351.9|349.1|351.9|349.1|351.9|349.1|351.9|349.1|0
1632267780000|2021-09-21 23:43:00|351.76|348.96|351.62|348.82|351.76|348.96|351.62|348.82|0
1632267790000|2021-09-21 23:43:10|351.47|348.67|351.47|348.67|351.47|348.67|351.47|348.67|0
1632267800000|2021-09-21 23:43:20|351.33|348.53|351.47|348.67|351.47|348.67|351.33|348.53|0
1632267810000|2021-09-21 23:43:30|351.62|348.82|351.76|348.96|351.76|348.96|351.62|348.82|0
1632267820000|2021-09-21 23:43:40|351.9|349.1|351.9|349.1|351.9|349.1|351.9|349.1|0
1632267840000|2021-09-21 23:44:00|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1632267850000|2021-09-21 23:44:10|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1632267860000|2021-09-21 23:44:20|351.76|348.96|351.62|348.82|351.76|348.96|351.62|348.82|0
1632267870000|2021-09-21 23:44:30|351.69|348.89|351.76|348.96|351.76|348.96|351.69|348.89|0
1632267880000|2021-09-21 23:44:40|351.62|348.82|351.62|348.82|351.76|348.96|351.62|348.82|0
1632267890000|2021-09-21 23:44:50|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1632267900000|2021-09-21 23:45:00|351.69|348.89|351.62|348.82|351.76|348.96|351.62|348.82|0
1632267910000|2021-09-21 23:45:10|351.47|348.67|351.62|348.82|351.62|348.82|351.47|348.67|0
1632267920000|2021-09-21 23:45:20|351.47|348.67|351.4|348.6|351.47|348.67|351.33|348.53|0
1632267930000|2021-09-21 23:45:30|351.47|348.67|351.33|348.53|351.47|348.67|351.33|348.53|0
1632267940000|2021-09-21 23:45:40|351.47|348.67|351.4|348.6|351.47|348.67|351.33|348.53|0
1632267950000|2021-09-21 23:45:50|351.47|348.67|351.33|348.53|351.47|348.67|351.33|348.53|0
1632267960000|2021-09-21 23:46:00|351.4|348.6|351.4|348.6|351.47|348.67|351.33|348.53|0
1632267970000|2021-09-21 23:46:10|351.47|348.67|351.4|348.6|351.47|348.67|351.4|348.6|0
1632267980000|2021-09-21 23:46:20|351.47|348.67|351.62|348.82|351.62|348.82|351.47|348.67|0
1632267990000|2021-09-21 23:46:30|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1632268000000|2021-09-21 23:46:40|351.68|348.88|351.47|348.67|351.68|348.88|351.47|348.67|0
1632268010000|2021-09-21 23:46:50|351.54|348.74|351.54|348.74|351.54|348.74|351.54|348.74|0
1632268020000|2021-09-21 23:47:00|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1632268050000|2021-09-21 23:47:30|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1632268060000|2021-09-21 23:47:40|351.9|349.1|352.04|349.24|352.04|349.24|351.9|349.1|0
1632268080000|2021-09-21 23:48:00|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1632268090000|2021-09-21 23:48:10|351.9|349.1|352.04|349.24|352.04|349.24|351.9|349.1|0
1632268130000|2021-09-21 23:48:50|351.9|349.1|351.76|348.96|351.9|349.1|351.76|348.96|0
1632268140000|2021-09-21 23:49:00|351.61|348.81|351.61|348.81|351.61|348.81|351.61|348.81|0
1632268160000|2021-09-21 23:49:20|351.47|348.67|351.61|348.81|351.61|348.81|351.47|348.67|0
1632268170000|2021-09-21 23:49:30|351.76|348.96|351.61|348.81|351.76|348.96|351.61|348.81|0
1632268180000|2021-09-21 23:49:40|351.47|348.67|351.33|348.53|351.47|348.67|351.33|348.53|0
1632268190000|2021-09-21 23:49:50|351.4|348.6|351.4|348.6|351.47|348.67|351.4|348.6|0
1632268200000|2021-09-21 23:50:00|351.04|348.24|350.9|348.1|351.04|348.24|350.76|347.96|0
1632268210000|2021-09-21 23:50:10|351.04|348.24|350.9|348.1|351.04|348.24|350.76|347.96|0
1632268220000|2021-09-21 23:50:20|350.76|347.96|350.83|348.03|350.9|348.1|350.76|347.96|0
1632268230000|2021-09-21 23:50:30|350.62|347.82|350.62|347.82|350.76|347.96|350.62|347.82|0
1632268240000|2021-09-21 23:50:40|350.69|347.89|350.62|347.82|350.76|347.96|350.62|347.82|0
1632268250000|2021-09-21 23:50:50|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1632268260000|2021-09-21 23:51:00|350.05|347.25|350.19|347.39|350.19|347.39|350.05|347.25|0
1632268270000|2021-09-21 23:51:10|350.05|347.25|350.19|347.39|350.19|347.39|350.05|347.25|0
1632268280000|2021-09-21 23:51:20|349.91|347.11|350.05|347.25|350.05|347.25|349.91|347.11|0
1632268290000|2021-09-21 23:51:30|349.91|347.11|349.76|346.96|349.91|347.11|349.76|346.96|0
1632268300000|2021-09-21 23:51:40|349.91|347.11|350.05|347.25|350.05|347.25|349.91|347.11|0
1632268310000|2021-09-21 23:51:50|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1632268320000|2021-09-21 23:52:00|350.33|347.53|350.47|347.67|350.47|347.67|350.33|347.53|0
1632268340000|2021-09-21 23:52:20|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1632268350000|2021-09-21 23:52:30|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1632268360000|2021-09-21 23:52:40|350.33|347.53|350.19|347.39|350.33|347.53|350.19|347.39|0
1632268370000|2021-09-21 23:52:50|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1632268380000|2021-09-21 23:53:00|350.19|347.39|350.19|347.39|350.33|347.53|350.19|347.39|0
1632268390000|2021-09-21 23:53:10|350.33|347.53|350.19|347.39|350.33|347.53|350.19|347.39|0
1632268400000|2021-09-21 23:53:20|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1632268440000|2021-09-21 23:54:00|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1632268450000|2021-09-21 23:54:10|350.05|347.25|350.05|347.25|350.05|347.25|350.05|347.25|0
1632268460000|2021-09-21 23:54:20|350.19|347.39|350.05|347.25|350.19|347.39|350.05|347.25|0
1632268470000|2021-09-21 23:54:30|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1632268490000|2021-09-21 23:54:50|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1632268510000|2021-09-21 23:55:10|350.47|347.67|350.33|347.53|350.47|347.67|350.33|347.53|0
1632268520000|2021-09-21 23:55:20|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1632268530000|2021-09-21 23:55:30|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1632268540000|2021-09-21 23:55:40|350.47|347.67|350.33|347.53|350.47|347.67|350.33|347.53|0
1632268550000|2021-09-21 23:55:50|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1632268560000|2021-09-21 23:56:00|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1632268570000|2021-09-21 23:56:10|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1632268580000|2021-09-21 23:56:20|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1632268590000|2021-09-21 23:56:30|350.4|347.6|350.33|347.53|350.4|347.6|350.33|347.53|0
1632268600000|2021-09-21 23:56:40|350.47|347.67|350.33|347.53|350.47|347.67|350.33|347.53|0
1632268620000|2021-09-21 23:57:00|350.47|347.67|350.33|347.53|350.47|347.67|350.33|347.53|0
1632268650000|2021-09-21 23:57:30|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1632268660000|2021-09-21 23:57:40|350.04|347.24|349.9|347.1|350.04|347.24|349.9|347.1|0
1632268690000|2021-09-21 23:58:10|350.04|347.24|350.04|347.24|350.04|347.24|350.04|347.24|0
1632268700000|2021-09-21 23:58:20|350.19|347.39|350.33|347.53|350.33|347.53|350.19|347.39|0
1632268710000|2021-09-21 23:58:30|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1632268720000|2021-09-21 23:58:40|350.33|347.53|350.19|347.39|350.33|347.53|350.19|347.39|0
1632268740000|2021-09-21 23:59:00|350.33|347.53|350.33|347.53|350.33|347.53|350.19|347.39|0
1632268750000|2021-09-21 23:59:10|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1632268760000|2021-09-21 23:59:20|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1632268770000|2021-09-21 23:59:30|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1632268780000|2021-09-21 23:59:40|350.33|347.53|350.19|347.39|350.33|347.53|350.19|347.39|0
1632268790000|2021-09-21 23:59:50|350.04|347.24|350.04|347.24|350.04|347.24|350.04|347.24|0
1632268800000|2021-09-22 00:00:00|349.76|346.96|348.2|345.4|349.76|346.96|348.2|345.4|0
1632268810000|2021-09-22 00:00:10|347.63|344.83|348.06|345.26|348.06|345.26|347.63|344.83|0
1632268820000|2021-09-22 00:00:20|348.2|345.4|348.06|345.26|348.34|345.54|348.06|345.26|0
1632268830000|2021-09-22 00:00:30|348.48|345.68|347.91|345.11|348.48|345.68|347.91|345.11|0
1632268840000|2021-09-22 00:00:40|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1632268850000|2021-09-22 00:00:50|347.91|345.11|348.06|345.26|348.06|345.26|347.91|345.11|0
1632268860000|2021-09-22 00:01:00|347.91|345.11|347.91|345.11|347.91|345.11|347.77|344.97|0
1632268870000|2021-09-22 00:01:10|347.77|344.97|347.49|344.69|347.77|344.97|347.35|344.55|0
1632268880000|2021-09-22 00:01:20|347.35|344.55|347.63|344.83|347.63|344.83|347.35|344.55|0
1632268890000|2021-09-22 00:01:30|347.49|344.69|347.06|344.26|347.49|344.69|347.06|344.26|0
1632268900000|2021-09-22 00:01:40|346.92|344.12|347.56|344.76|347.56|344.76|346.92|344.12|0
1632268910000|2021-09-22 00:01:50|347.2|344.4|347.35|344.55|347.35|344.55|347.2|344.4|0
1632268920000|2021-09-22 00:02:00|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1632268930000|2021-09-22 00:02:10|347.13|344.33|347.06|344.26|347.13|344.33|347.06|344.26|0
1632268940000|2021-09-22 00:02:20|347.2|344.4|347.35|344.55|347.35|344.55|347.2|344.4|0
1632268960000|2021-09-22 00:02:40|347.2|344.4|347.35|344.55|347.35|344.55|347.2|344.4|0
1632268970000|2021-09-22 00:02:50|347.2|344.4|347.35|344.55|347.35|344.55|347.2|344.4|0
1632268980000|2021-09-22 00:03:00|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1632268990000|2021-09-22 00:03:10|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1632269000000|2021-09-22 00:03:20|347.49|344.69|347.63|344.83|347.63|344.83|347.49|344.69|0
1632269010000|2021-09-22 00:03:30|347.49|344.69|347.63|344.83|347.63|344.83|347.49|344.69|0
1632269020000|2021-09-22 00:03:40|347.49|344.69|347.63|344.83|347.63|344.83|347.49|344.69|0
1632269030000|2021-09-22 00:03:50|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1632269040000|2021-09-22 00:04:00|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1632269050000|2021-09-22 00:04:10|348.05|345.25|347.91|345.11|348.05|345.25|347.91|345.11|0
1632269060000|2021-09-22 00:04:20|348.05|345.25|348.05|345.25|348.2|345.4|348.05|345.25|0
1632269080000|2021-09-22 00:04:40|347.91|345.11|347.91|345.11|348.05|345.25|347.91|345.11|0
1632269090000|2021-09-22 00:04:50|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1632269100000|2021-09-22 00:05:00|348.2|345.4|348.2|345.4|348.2|345.4|348.2|345.4|0
1632269110000|2021-09-22 00:05:10|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1632269120000|2021-09-22 00:05:20|347.91|345.11|348.05|345.25|348.05|345.25|347.91|345.11|0
1632269130000|2021-09-22 00:05:30|347.91|345.11|347.84|345.04|347.91|345.11|347.84|345.04|0
1632269140000|2021-09-22 00:05:40|347.91|345.11|347.77|344.97|347.91|345.11|347.77|344.97|0
1632269150000|2021-09-22 00:05:50|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1632269160000|2021-09-22 00:06:00|347.49|344.69|347.34|344.54|347.63|344.83|347.34|344.54|0
1632269170000|2021-09-22 00:06:10|347.27|344.47|347.49|344.69|347.49|344.69|347.27|344.47|0
1632269180000|2021-09-22 00:06:20|347.34|344.54|346.92|344.12|347.34|344.54|346.78|343.98|0
1632269190000|2021-09-22 00:06:30|346.78|343.98|346.92|344.12|346.92|344.12|346.78|343.98|0
1632269200000|2021-09-22 00:06:40|347.06|344.26|347.13|344.33|347.2|344.4|347.06|344.26|0
1632269210000|2021-09-22 00:06:50|347.06|344.26|347.2|344.4|347.2|344.4|347.06|344.26|0
1632269220000|2021-09-22 00:07:00|347.06|344.26|347.2|344.4|347.2|344.4|347.06|344.26|0
1632269230000|2021-09-22 00:07:10|347.06|344.26|347.2|344.4|347.2|344.4|347.06|344.26|0
1632269250000|2021-09-22 00:07:30|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1632269260000|2021-09-22 00:07:40|347.2|344.4|347.06|344.26|347.2|344.4|347.06|344.26|0
1632269270000|2021-09-22 00:07:50|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1632269280000|2021-09-22 00:08:00|346.78|343.98|346.49|343.69|346.78|343.98|346.49|343.69|0
1632269290000|2021-09-22 00:08:10|346.07|343.27|346.21|343.41|346.21|343.41|346.07|343.27|0
1632269300000|2021-09-22 00:08:20|346.07|343.27|346.35|343.55|346.35|343.55|346.07|343.27|0
1632269310000|2021-09-22 00:08:30|346.21|343.41|346.14|343.34|346.21|343.41|346.07|343.27|0
1632269320000|2021-09-22 00:08:40|345.5|342.7|345.5|342.7|345.65|342.85|345.5|342.7|0
1632269330000|2021-09-22 00:08:50|345.43|342.63|345.36|342.56|345.43|342.63|345.36|342.56|0
1632269350000|2021-09-22 00:09:10|345.5|342.7|345.93|343.13|345.93|343.13|345.5|342.7|0
1632269360000|2021-09-22 00:09:20|345.5|342.7|345.36|342.56|345.5|342.7|345.36|342.56|0
1632269380000|2021-09-22 00:09:40|345.5|342.7|345.36|342.56|345.5|342.7|345.36|342.56|0
1632269390000|2021-09-22 00:09:50|345.5|342.7|345.36|342.56|345.5|342.7|345.36|342.56|0
1632269400000|2021-09-22 00:10:00|345.5|342.7|345.5|342.7|345.5|342.7|345.36|342.56|0
1632269410000|2021-09-22 00:10:10|345.36|342.56|344.94|342.14|345.36|342.56|344.94|342.14|0
1632269420000|2021-09-22 00:10:20|345.08|342.28|344.94|342.14|345.08|342.28|344.94|342.14|0
1632269430000|2021-09-22 00:10:30|344.87|342.07|344.94|342.14|344.94|342.14|344.8|342|0
1632269440000|2021-09-22 00:10:40|344.8|342|345.22|342.42|345.22|342.42|344.8|342|0
1632269450000|2021-09-22 00:10:50|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1632269460000|2021-09-22 00:11:00|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1632269470000|2021-09-22 00:11:10|345.29|342.49|345.36|342.56|345.36|342.56|345.29|342.49|0
1632269480000|2021-09-22 00:11:20|345.22|342.42|345.5|342.7|345.5|342.7|345.22|342.42|0
1632269490000|2021-09-22 00:11:30|345.36|342.56|344.8|342|345.36|342.56|344.8|342|0
1632269500000|2021-09-22 00:11:40|344.72|341.92|344.37|341.57|344.72|341.92|344.37|341.57|0
1632269510000|2021-09-22 00:11:50|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1632269520000|2021-09-22 00:12:00|344.66|341.86|344.94|342.14|344.94|342.14|344.66|341.86|0
1632269530000|2021-09-22 00:12:10|344.8|342|344.94|342.14|344.94|342.14|344.66|341.86|0
1632269540000|2021-09-22 00:12:20|345.01|342.21|345.08|342.28|345.08|342.28|345.01|342.21|0
1632269550000|2021-09-22 00:12:30|344.94|342.14|345.08|342.28|345.08|342.28|344.94|342.14|0
1632269560000|2021-09-22 00:12:40|344.8|342|345.08|342.28|345.08|342.28|344.8|342|0
1632269580000|2021-09-22 00:13:00|344.94|342.14|344.86|342.06|344.94|342.14|344.66|341.86|0
1632269590000|2021-09-22 00:13:10|344.94|342.14|344.94|342.14|344.94|342.14|344.86|342.06|0
1632269600000|2021-09-22 00:13:20|344.8|342|344.86|342.06|344.86|342.06|344.66|341.86|0
1632269610000|2021-09-22 00:13:30|344.8|342|344.66|341.86|344.8|342|344.66|341.86|0
1632269620000|2021-09-22 00:13:40|344.8|342|344.8|342|344.8|342|344.8|342|0
1632269630000|2021-09-22 00:13:50|344.86|342.06|344.94|342.14|344.94|342.14|344.86|342.06|0
1632269640000|2021-09-22 00:14:00|345.01|342.21|344.66|341.86|345.01|342.21|344.66|341.86|0
1632269650000|2021-09-22 00:14:10|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1632269660000|2021-09-22 00:14:20|344.66|341.86|344.94|342.14|344.94|342.14|344.66|341.86|0
1632269670000|2021-09-22 00:14:30|345.08|342.28|345.22|342.42|345.22|342.42|345.08|342.28|0
1632269680000|2021-09-22 00:14:40|345.36|342.56|345.36|342.56|345.36|342.56|345.36|342.56|0
1632269690000|2021-09-22 00:14:50|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1632269700000|2021-09-22 00:15:00|345.36|342.56|345.64|342.84|345.93|343.13|345.36|342.56|0
1632269710000|2021-09-22 00:15:10|345.78|342.98|346.21|343.41|346.35|343.55|345.78|342.98|0
1632269720000|2021-09-22 00:15:20|346.35|343.55|346.35|343.55|346.35|343.55|346.21|343.41|0
1632269730000|2021-09-22 00:15:30|346.49|343.69|346.77|343.97|346.77|343.97|346.49|343.69|0
1632269740000|2021-09-22 00:15:40|346.63|343.83|346.63|343.83|346.63|343.83|346.49|343.69|0
1632269750000|2021-09-22 00:15:50|346.49|343.69|346.49|343.69|346.63|343.83|346.49|343.69|0
1632269760000|2021-09-22 00:16:00|346.35|343.55|343.72|340.92|346.35|343.55|343.72|340.92|0
1632269770000|2021-09-22 00:16:10|343.86|341.06|344.15|341.35|344.15|341.35|343.86|341.06|0
1632269780000|2021-09-22 00:16:20|344.29|341.49|344.21|341.41|344.29|341.49|344.15|341.35|0
1632269790000|2021-09-22 00:16:30|344.29|341.49|344.43|341.63|344.43|341.63|344.29|341.49|0
1632269800000|2021-09-22 00:16:40|344.29|341.49|344.15|341.35|344.29|341.49|344|341.2|0
1632269820000|2021-09-22 00:17:00|344.29|341.49|344.71|341.91|344.85|342.05|344.29|341.49|0
1632269830000|2021-09-22 00:17:10|344.85|342.05|344.99|342.19|345|342.2|344.85|342.05|0
1632269840000|2021-09-22 00:17:20|345.14|342.34|345.14|342.34|345.14|342.34|345.14|342.34|0
1632269850000|2021-09-22 00:17:30|344.99|342.19|344.99|342.19|344.99|342.19|344.78|341.98|0
1632269860000|2021-09-22 00:17:40|345.14|342.34|344.99|342.19|345.14|342.34|344.99|342.19|0
1632269870000|2021-09-22 00:17:50|345.14|342.34|344.85|342.05|345.14|342.34|344.85|342.05|0
1632269890000|2021-09-22 00:18:10|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1632269910000|2021-09-22 00:18:30|344.85|342.05|344.99|342.19|344.99|342.19|344.85|342.05|0
1632269920000|2021-09-22 00:18:40|345.14|342.34|345.14|342.34|345.14|342.34|345.14|342.34|0
1632269930000|2021-09-22 00:18:50|345.28|342.48|345.14|342.34|345.28|342.48|345.14|342.34|0
1632269940000|2021-09-22 00:19:00|345.28|342.48|345.42|342.62|345.42|342.62|345.28|342.48|0
1632269950000|2021-09-22 00:19:10|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1632269970000|2021-09-22 00:19:30|345.42|342.62|345.28|342.48|345.42|342.62|345.28|342.48|0
1632269980000|2021-09-22 00:19:40|345.14|342.34|345.14|342.34|345.14|342.34|345.14|342.34|0
1632269990000|2021-09-22 00:19:50|344.99|342.19|345.28|342.48|345.28|342.48|344.99|342.19|0
1632270000000|2021-09-22 00:20:00|345.35|342.55|345.49|342.69|345.49|342.69|345.35|342.55|0
1632270010000|2021-09-22 00:20:10|345.42|342.62|346.87|344.07|347.01|344.21|345.42|342.62|0
1632270030000|2021-09-22 00:20:30|347.01|344.21|347.16|344.36|347.16|344.36|347.01|344.21|0
1632270040000|2021-09-22 00:20:40|347.08|344.28|347.16|344.36|347.16|344.36|347.01|344.21|0
1632270050000|2021-09-22 00:20:50|347.3|344.5|347.58|344.78|347.58|344.78|347.3|344.5|0
1632270060000|2021-09-22 00:21:00|347.72|344.92|348.01|345.21|348.01|345.21|347.72|344.92|0
1632270070000|2021-09-22 00:21:10|348.15|345.35|347.87|345.07|348.15|345.35|347.87|345.07|0
1632270080000|2021-09-22 00:21:20|347.93|345.13|347.87|345.07|347.93|345.13|347.87|345.07|0
1632270090000|2021-09-22 00:21:30|348.01|345.21|347.87|345.07|348.01|345.21|347.87|345.07|0
1632270100000|2021-09-22 00:21:40|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1632270110000|2021-09-22 00:21:50|347.87|345.07|347.79|344.99|347.87|345.07|347.72|344.92|0
1632270120000|2021-09-22 00:22:00|347.87|345.07|347.79|344.99|347.87|345.07|347.72|344.92|0
1632270130000|2021-09-22 00:22:10|347.72|344.92|347.58|344.78|347.72|344.92|347.58|344.78|0
1632270160000|2021-09-22 00:22:40|347.44|344.64|347.58|344.78|347.58|344.78|347.44|344.64|0
1632270180000|2021-09-22 00:23:00|347.72|344.92|347.58|344.78|347.72|344.92|347.58|344.78|0
1632270190000|2021-09-22 00:23:10|347.72|344.92|347.87|345.07|347.87|345.07|347.72|344.92|0
1632270200000|2021-09-22 00:23:20|347.72|344.92|347.72|344.92|347.87|345.07|347.72|344.92|0
1632270210000|2021-09-22 00:23:30|347.87|345.07|348.01|345.21|348.01|345.21|347.86|345.06|0
1632270220000|2021-09-22 00:23:40|347.86|345.06|347.72|344.92|347.86|345.06|347.72|344.92|0
1632270230000|2021-09-22 00:23:50|347.86|345.06|347.72|344.92|347.86|345.06|347.72|344.92|0
1632270240000|2021-09-22 00:24:00|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1632270250000|2021-09-22 00:24:10|347.65|344.85|347.86|345.06|347.86|345.06|347.65|344.85|0
1632270260000|2021-09-22 00:24:20|347.72|344.92|347.58|344.78|347.72|344.92|347.58|344.78|0
1632270270000|2021-09-22 00:24:30|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1632270280000|2021-09-22 00:24:40|347.51|344.71|347.15|344.35|347.51|344.71|347.15|344.35|0
1632270290000|2021-09-22 00:24:50|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1632270300000|2021-09-22 00:25:00|347.15|344.35|347.3|344.5|347.3|344.5|347.15|344.35|0
1632270310000|2021-09-22 00:25:10|347.58|344.78|347.72|344.92|347.72|344.92|347.58|344.78|0
1632270330000|2021-09-22 00:25:30|348.01|345.21|348.29|345.49|348.29|345.49|347.93|345.13|0
1632270340000|2021-09-22 00:25:40|348.36|345.56|348.43|345.63|348.43|345.63|348.29|345.49|0
1632270350000|2021-09-22 00:25:50|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1632270360000|2021-09-22 00:26:00|348.15|345.35|348.29|345.49|348.29|345.49|348.15|345.35|0
1632270370000|2021-09-22 00:26:10|348.15|345.35|348.22|345.42|348.22|345.42|348.15|345.35|0
1632270380000|2021-09-22 00:26:20|348.29|345.49|348.22|345.42|348.29|345.49|348.15|345.35|0
1632270390000|2021-09-22 00:26:30|348.15|345.35|348.29|345.49|348.29|345.49|348.15|345.35|0
1632270400000|2021-09-22 00:26:40|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1632270420000|2021-09-22 00:27:00|348.72|345.92|348.43|345.63|348.72|345.92|348.43|345.63|0
1632270430000|2021-09-22 00:27:10|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1632270440000|2021-09-22 00:27:20|348.29|345.49|348.15|345.35|348.29|345.49|348.07|345.27|0
1632270450000|2021-09-22 00:27:30|348.01|345.21|348.01|345.21|348.15|345.35|348.01|345.21|0
1632270460000|2021-09-22 00:27:40|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1632270470000|2021-09-22 00:27:50|348.01|345.21|348.15|345.35|348.15|345.35|348.01|345.21|0
1632270480000|2021-09-22 00:28:00|348.07|345.27|348.01|345.21|348.07|345.27|348.01|345.21|0
1632270490000|2021-09-22 00:28:10|347.86|345.06|348.01|345.21|348.01|345.21|347.86|345.06|0
1632270500000|2021-09-22 00:28:20|347.93|345.13|347.86|345.06|347.93|345.13|347.86|345.06|0
1632270510000|2021-09-22 00:28:30|348|345.2|348.15|345.35|348.15|345.35|348|345.2|0
1632270520000|2021-09-22 00:28:40|348.07|345.27|348.15|345.35|348.15|345.35|348.07|345.27|0
1632270530000|2021-09-22 00:28:50|348|345.2|347.93|345.13|348|345.2|347.86|345.06|0
1632270540000|2021-09-22 00:29:00|348|345.2|347.93|345.13|348|345.2|347.86|345.06|0
1632270550000|2021-09-22 00:29:10|348|345.2|347.86|345.06|348|345.2|347.86|345.06|0
1632270560000|2021-09-22 00:29:20|348|345.2|348|345.2|348|345.2|348|345.2|0
1632270570000|2021-09-22 00:29:30|347.86|345.06|347.58|344.78|347.86|345.06|347.58|344.78|0
1632270590000|2021-09-22 00:29:50|347.44|344.64|347.58|344.78|347.72|344.92|347.44|344.64|0
1632270600000|2021-09-22 00:30:00|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1632270620000|2021-09-22 00:30:20|347.58|344.78|347.44|344.64|347.58|344.78|347.44|344.64|0
1632270630000|2021-09-22 00:30:30|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1632270650000|2021-09-22 00:30:50|347.44|344.64|347.58|344.78|347.58|344.78|347.44|344.64|0
1632270660000|2021-09-22 00:31:00|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1632270670000|2021-09-22 00:31:10|347.29|344.49|347.44|344.64|347.44|344.64|347.29|344.49|0
1632270680000|2021-09-22 00:31:20|347.36|344.56|347.15|344.35|347.44|344.64|347.15|344.35|0
1632270690000|2021-09-22 00:31:30|347.08|344.28|347.01|344.21|347.15|344.35|347.01|344.21|0
1632270700000|2021-09-22 00:31:40|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1632270710000|2021-09-22 00:31:50|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1632270720000|2021-09-22 00:32:00|347.15|344.35|347.29|344.49|347.29|344.49|347.15|344.35|0
1632270730000|2021-09-22 00:32:10|347.15|344.35|347.01|344.21|347.15|344.35|347.01|344.21|0
1632270740000|2021-09-22 00:32:20|347.58|344.78|347.72|344.92|347.72|344.92|347.44|344.64|0
1632270750000|2021-09-22 00:32:30|347.65|344.85|347.65|344.85|347.65|344.85|347.58|344.78|0
1632270760000|2021-09-22 00:32:40|347.72|344.92|347.58|344.78|347.72|344.92|347.58|344.78|0
1632270770000|2021-09-22 00:32:50|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1632270780000|2021-09-22 00:33:00|348.15|345.35|348.43|345.63|348.43|345.63|348.15|345.35|0
1632270790000|2021-09-22 00:33:10|348.29|345.49|348.15|345.35|348.29|345.49|348.15|345.35|0
1632270800000|2021-09-22 00:33:20|348.29|345.49|348.43|345.63|348.43|345.63|348.29|345.49|0
1632270810000|2021-09-22 00:33:30|348.29|345.49|348.43|345.63|348.43|345.63|348.29|345.49|0
1632270820000|2021-09-22 00:33:40|348.29|345.49|348.36|345.56|348.43|345.63|348.29|345.49|0
1632270830000|2021-09-22 00:33:50|348.14|345.34|348|345.2|348.14|345.34|348|345.2|0
1632270840000|2021-09-22 00:34:00|347.86|345.06|347.58|344.78|347.86|345.06|347.58|344.78|0
1632270850000|2021-09-22 00:34:10|347.43|344.63|347.43|344.63|347.58|344.78|347.43|344.63|0
1632270860000|2021-09-22 00:34:20|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1632270870000|2021-09-22 00:34:30|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1632270880000|2021-09-22 00:34:40|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1632270890000|2021-09-22 00:34:50|346.87|344.07|347.15|344.35|347.15|344.35|346.87|344.07|0
1632270900000|2021-09-22 00:35:00|347.01|344.21|346.73|343.93|347.01|344.21|346.73|343.93|0
1632270910000|2021-09-22 00:35:10|346.87|344.07|346.73|343.93|346.87|344.07|346.73|343.93|0
1632270920000|2021-09-22 00:35:20|346.58|343.78|346.73|343.93|346.73|343.93|346.58|343.78|0
1632270930000|2021-09-22 00:35:30|346.87|344.07|346.73|343.93|346.87|344.07|346.73|343.93|0
1632270950000|2021-09-22 00:35:50|346.93|344.13|346.93|344.13|346.93|344.13|346.73|343.93|0
1632270960000|2021-09-22 00:36:00|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1632270970000|2021-09-22 00:36:10|347.15|344.35|347.22|344.42|347.29|344.49|347.15|344.35|0
1632270980000|2021-09-22 00:36:20|347.15|344.35|347.43|344.63|347.43|344.63|347.15|344.35|0
1632270990000|2021-09-22 00:36:30|347.29|344.49|347.43|344.63|347.43|344.63|347.29|344.49|0
1632271000000|2021-09-22 00:36:40|347.29|344.49|347.43|344.63|347.43|344.63|347.29|344.49|0
1632271010000|2021-09-22 00:36:50|347.58|344.78|347.86|345.06|347.86|345.06|347.58|344.78|0
1632271020000|2021-09-22 00:37:00|347.79|344.99|348|345.2|348|345.2|347.79|344.99|0
1632271030000|2021-09-22 00:37:10|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1632271040000|2021-09-22 00:37:20|347.72|344.92|348|345.2|348|345.2|347.72|344.92|0
1632271050000|2021-09-22 00:37:30|347.86|345.06|347.58|344.78|347.86|345.06|347.43|344.63|0
1632271060000|2021-09-22 00:37:40|347.43|344.63|347.58|344.78|347.86|345.06|347.43|344.63|0
1632271070000|2021-09-22 00:37:50|347.64|344.84|347.58|344.78|347.64|344.84|347.58|344.78|0
1632271080000|2021-09-22 00:38:00|347.72|344.92|348|345.2|348|345.2|347.72|344.92|0
1632271090000|2021-09-22 00:38:10|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1632271100000|2021-09-22 00:38:20|348|345.2|348.14|345.34|348.14|345.34|348|345.2|0
1632271110000|2021-09-22 00:38:30|348.29|345.49|348.43|345.63|348.43|345.63|348.29|345.49|0
1632271120000|2021-09-22 00:38:40|348.28|345.48|348.14|345.34|348.28|345.48|348.14|345.34|0
1632271130000|2021-09-22 00:38:50|348.28|345.48|348.14|345.34|348.28|345.48|348.14|345.34|0
1632271140000|2021-09-22 00:39:00|348.43|345.63|348.14|345.34|348.43|345.63|348.14|345.34|0
1632271150000|2021-09-22 00:39:10|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1632271160000|2021-09-22 00:39:20|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1632271170000|2021-09-22 00:39:30|348|345.2|348|345.2|348|345.2|348|345.2|0
1632271180000|2021-09-22 00:39:40|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1632271190000|2021-09-22 00:39:50|348|345.2|347.72|344.92|348|345.2|347.72|344.92|0
1632271200000|2021-09-22 00:40:00|347.57|344.77|347.72|344.92|347.72|344.92|347.57|344.77|0
1632271210000|2021-09-22 00:40:10|347.86|345.06|347.78|344.98|347.86|345.06|347.78|344.98|0
1632271220000|2021-09-22 00:40:20|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1632271230000|2021-09-22 00:40:30|347.57|344.77|347.57|344.77|347.57|344.77|347.43|344.63|0
1632271240000|2021-09-22 00:40:40|347.86|345.06|347.57|344.77|347.86|345.06|347.57|344.77|0
1632271250000|2021-09-22 00:40:50|347.64|344.84|347.72|344.92|347.72|344.92|347.57|344.77|0
1632271260000|2021-09-22 00:41:00|347.86|345.06|347.78|344.98|347.86|345.06|347.72|344.92|0
1632271270000|2021-09-22 00:41:10|347.72|344.92|347.43|344.63|347.78|344.98|347.43|344.63|0
1632271290000|2021-09-22 00:41:30|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1632271300000|2021-09-22 00:41:40|346.86|344.06|347.01|344.21|347.01|344.21|346.86|344.06|0
1632271320000|2021-09-22 00:42:00|346.72|343.92|346.86|344.06|346.86|344.06|346.58|343.78|0
1632271330000|2021-09-22 00:42:10|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1632271350000|2021-09-22 00:42:30|346.86|344.06|346.58|343.78|346.86|344.06|346.58|343.78|0
1632271360000|2021-09-22 00:42:40|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1632271370000|2021-09-22 00:42:50|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1632271380000|2021-09-22 00:43:00|347.15|344.35|347.29|344.49|347.29|344.49|347.15|344.35|0
1632271390000|2021-09-22 00:43:10|347.57|344.77|347.43|344.63|347.57|344.77|347.43|344.63|0
1632271400000|2021-09-22 00:43:20|347.29|344.49|347.29|344.49|347.36|344.56|347.29|344.49|0
1632271420000|2021-09-22 00:43:40|347.22|344.42|347.15|344.35|347.22|344.42|347.15|344.35|0
1632271430000|2021-09-22 00:43:50|347.01|344.21|346.86|344.06|347.01|344.21|346.86|344.06|0
1632271440000|2021-09-22 00:44:00|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1632271450000|2021-09-22 00:44:10|346.65|343.85|346.15|343.35|346.65|343.85|346.15|343.35|0
1632271460000|2021-09-22 00:44:20|346.01|343.21|345.87|343.07|346.01|343.21|345.87|343.07|0
1632271470000|2021-09-22 00:44:30|345.94|343.14|346.15|343.35|346.15|343.35|345.87|343.07|0
1632271480000|2021-09-22 00:44:40|346.3|343.5|346.44|343.64|346.44|343.64|346.3|343.5|0
1632271490000|2021-09-22 00:44:50|346.58|343.78|346.44|343.64|346.58|343.78|346.44|343.64|0
1632271500000|2021-09-22 00:45:00|346.3|343.5|346.58|343.78|346.72|343.92|346.3|343.5|0
1632271510000|2021-09-22 00:45:10|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1632271520000|2021-09-22 00:45:20|346.58|343.78|346.58|343.78|346.72|343.92|346.58|343.78|0
1632271530000|2021-09-22 00:45:30|346.72|343.92|346.86|344.06|346.86|344.06|346.72|343.92|0
1632271540000|2021-09-22 00:45:40|346.58|343.78|347|344.2|347|344.2|346.58|343.78|0
1632271550000|2021-09-22 00:45:50|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1632271560000|2021-09-22 00:46:00|347.29|344.49|347.43|344.63|347.43|344.63|347.29|344.49|0
1632271570000|2021-09-22 00:46:10|347.5|344.7|347.64|344.84|347.64|344.84|347.5|344.7|0
1632271580000|2021-09-22 00:46:20|347.92|345.12|347.86|345.06|348|345.2|347.86|345.06|0
1632271590000|2021-09-22 00:46:30|347.71|344.91|348|345.2|348.14|345.34|347.71|344.91|0
1632271600000|2021-09-22 00:46:40|348.14|345.34|348.14|345.34|348.14|345.34|348|345.2|0
1632271610000|2021-09-22 00:46:50|348|345.2|347.92|345.12|348|345.2|347.86|345.06|0
1632271620000|2021-09-22 00:47:00|347.86|345.06|348|345.2|348.14|345.34|347.86|345.06|0
1632271630000|2021-09-22 00:47:10|348.14|345.34|348.14|345.34|348.28|345.48|348.14|345.34|0
1632271640000|2021-09-22 00:47:20|348.28|345.48|348.35|345.55|348.35|345.55|348.14|345.34|0
1632271650000|2021-09-22 00:47:30|348.42|345.62|348.14|345.34|348.42|345.62|348.14|345.34|0
1632271670000|2021-09-22 00:47:50|348.28|345.48|348.28|345.48|348.42|345.62|348.28|345.48|0
1632271680000|2021-09-22 00:48:00|348.35|345.55|348.14|345.34|348.35|345.55|348.14|345.34|0
1632271690000|2021-09-22 00:48:10|348|345.2|348|345.2|348.14|345.34|348|345.2|0
1632271700000|2021-09-22 00:48:20|347.85|345.05|347.71|344.91|347.85|345.05|347.57|344.77|0
1632271710000|2021-09-22 00:48:30|347.57|344.77|347.5|344.7|347.71|344.91|347.5|344.7|0
1632271720000|2021-09-22 00:48:40|347.43|344.63|347.29|344.49|347.43|344.63|347.29|344.49|0
1632271730000|2021-09-22 00:48:50|347.43|344.63|347.57|344.77|347.57|344.77|347.43|344.63|0
1632271740000|2021-09-22 00:49:00|347.71|344.91|347.57|344.77|347.71|344.91|347.43|344.63|0
1632271750000|2021-09-22 00:49:10|347.71|344.91|347.71|344.91|347.71|344.91|347.57|344.77|0
1632271760000|2021-09-22 00:49:20|347.57|344.77|347.57|344.77|347.57|344.77|347.43|344.63|0
1632271780000|2021-09-22 00:49:40|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1632271790000|2021-09-22 00:49:50|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1632271800000|2021-09-22 00:50:00|347.64|344.84|347.57|344.77|347.64|344.84|347.57|344.77|0
1632271810000|2021-09-22 00:50:10|347.43|344.63|347.43|344.63|347.57|344.77|347.43|344.63|0
1632271820000|2021-09-22 00:50:20|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1632271830000|2021-09-22 00:50:30|347.43|344.63|347.43|344.63|347.43|344.63|347.43|344.63|0
1632271840000|2021-09-22 00:50:40|347.35|344.55|347.29|344.49|347.43|344.63|347.29|344.49|0
1632271850000|2021-09-22 00:50:50|347.43|344.63|347.29|344.49|347.43|344.63|347.29|344.49|0
1632271860000|2021-09-22 00:51:00|347.14|344.34|347|344.2|347.14|344.34|347|344.2|0
1632271870000|2021-09-22 00:51:10|347.14|344.34|347|344.2|347.14|344.34|347|344.2|0
1632271890000|2021-09-22 00:51:30|347.14|344.34|347.21|344.41|347.29|344.49|347.14|344.34|0
1632271900000|2021-09-22 00:51:40|347.29|344.49|347.14|344.34|347.43|344.63|347.14|344.34|0
1632271910000|2021-09-22 00:51:50|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1632271920000|2021-09-22 00:52:00|347|344.2|347.29|344.49|347.29|344.49|347|344.2|0
1632271930000|2021-09-22 00:52:10|347.14|344.34|347|344.2|347.14|344.34|347|344.2|0
1632271940000|2021-09-22 00:52:20|347.14|344.34|347.29|344.49|347.29|344.49|347.14|344.34|0
1632271950000|2021-09-22 00:52:30|347.35|344.55|347.43|344.63|347.43|344.63|347.35|344.55|0
1632271960000|2021-09-22 00:52:40|347.57|344.77|347.43|344.63|347.57|344.77|347.43|344.63|0
1632271970000|2021-09-22 00:52:50|347.57|344.77|347.29|344.49|347.57|344.77|347.29|344.49|0
1632271980000|2021-09-22 00:53:00|347.43|344.63|347.43|344.63|347.43|344.63|347.29|344.49|0
1632271990000|2021-09-22 00:53:10|347.29|344.49|347.29|344.49|347.29|344.49|347.14|344.34|0
1632272000000|2021-09-22 00:53:20|347.21|344.41|347.29|344.49|347.43|344.63|347.21|344.41|0
1632272010000|2021-09-22 00:53:30|347.43|344.63|347.43|344.63|347.43|344.63|347.43|344.63|0
1632272020000|2021-09-22 00:53:40|347.57|344.77|347.29|344.49|347.57|344.77|347.29|344.49|0
1632272030000|2021-09-22 00:53:50|347.43|344.63|347.35|344.55|347.43|344.63|347.35|344.55|0
1632272040000|2021-09-22 00:54:00|347.43|344.63|347.28|344.48|347.43|344.63|347.28|344.48|0
1632272050000|2021-09-22 00:54:10|347.14|344.34|347|344.2|347.14|344.34|346.86|344.06|0
1632272060000|2021-09-22 00:54:20|347.14|344.34|347|344.2|347.14|344.34|347|344.2|0
1632272070000|2021-09-22 00:54:30|347.43|344.63|347.28|344.48|347.43|344.63|347.28|344.48|0
1632272080000|2021-09-22 00:54:40|347.43|344.63|347.14|344.34|347.43|344.63|347.14|344.34|0
1632272090000|2021-09-22 00:54:50|347|344.2|347|344.2|347|344.2|347|344.2|0
1632272100000|2021-09-22 00:55:00|347.14|344.34|347.14|344.34|347.14|344.34|347|344.2|0
1632272110000|2021-09-22 00:55:10|347|344.2|347|344.2|347.14|344.34|347|344.2|0
1632272120000|2021-09-22 00:55:20|347.14|344.34|347.14|344.34|347.14|344.34|347|344.2|0
1632272130000|2021-09-22 00:55:30|347.28|344.48|347.28|344.48|347.28|344.48|347.14|344.34|0
1632272140000|2021-09-22 00:55:40|347.14|344.34|347|344.2|347.14|344.34|347|344.2|0
1632272150000|2021-09-22 00:55:50|346.86|344.06|347|344.2|347|344.2|346.86|344.06|0
1632272160000|2021-09-22 00:56:00|346.86|344.06|347|344.2|347|344.2|346.86|344.06|0
1632272170000|2021-09-22 00:56:10|346.93|344.13|346.43|343.63|346.93|344.13|346.29|343.49|0
1632272180000|2021-09-22 00:56:20|346.58|343.78|346.5|343.7|346.58|343.78|346.43|343.63|0
1632272190000|2021-09-22 00:56:30|346.43|343.63|346.29|343.49|346.43|343.63|346.29|343.49|0
1632272210000|2021-09-22 00:56:50|346.57|343.77|346.43|343.63|346.57|343.77|346.43|343.63|0
1632272220000|2021-09-22 00:57:00|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1632272230000|2021-09-22 00:57:10|346.5|343.7|346.57|343.77|346.57|343.77|346.43|343.63|0
1632272240000|2021-09-22 00:57:20|346.29|343.49|346.29|343.49|346.29|343.49|346.29|343.49|0
1632272260000|2021-09-22 00:57:40|346.15|343.35|346.22|343.42|346.22|343.42|346.15|343.35|0
1632272270000|2021-09-22 00:57:50|346.29|343.49|346.43|343.63|346.5|343.7|346.29|343.49|0
1632272280000|2021-09-22 00:58:00|346.5|343.7|346.57|343.77|346.57|343.77|346.5|343.7|0
1632272300000|2021-09-22 00:58:20|346.5|343.7|346.5|343.7|346.57|343.77|346.5|343.7|0
1632272310000|2021-09-22 00:58:30|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1632272320000|2021-09-22 00:58:40|346.5|343.7|346.43|343.63|346.5|343.7|346.43|343.63|0
1632272330000|2021-09-22 00:58:50|346.57|343.77|346.15|343.35|346.57|343.77|346.15|343.35|0
1632272340000|2021-09-22 00:59:00|346.29|343.49|346.15|343.35|346.29|343.49|346.15|343.35|0
1632272350000|2021-09-22 00:59:10|346.01|343.21|345.87|343.07|346.01|343.21|345.87|343.07|0
1632272360000|2021-09-22 00:59:20|346.01|343.21|346.15|343.35|346.15|343.35|346.01|343.21|0
1632272370000|2021-09-22 00:59:30|346.01|343.21|346.29|343.49|346.29|343.49|346.01|343.21|0
1632272380000|2021-09-22 00:59:40|346.43|343.63|346.43|343.63|346.43|343.63|346.29|343.49|0
1632272390000|2021-09-22 00:59:50|346.57|343.77|346.43|343.63|346.57|343.77|346.43|343.63|0
1632272400000|2021-09-22 01:00:00|346.57|343.77|346.43|343.63|346.57|343.77|346.43|343.63|0
1632272410000|2021-09-22 01:00:10|345.87|343.07|345.79|342.99|345.87|343.07|345.72|342.92|0
1632272420000|2021-09-22 01:00:20|345.72|342.92|345.87|343.07|345.87|343.07|345.72|342.92|0
1632272430000|2021-09-22 01:00:30|345.79|342.99|345.87|343.07|345.87|343.07|345.79|342.99|0
1632272440000|2021-09-22 01:00:40|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1632272450000|2021-09-22 01:00:50|346.29|343.49|346.01|343.21|346.29|343.49|346.01|343.21|0
1632272460000|2021-09-22 01:01:00|345.86|343.06|346.15|343.35|346.15|343.35|345.79|342.99|0
1632272470000|2021-09-22 01:01:10|346.29|343.49|346.86|344.06|346.86|344.06|346.29|343.49|0
1632272480000|2021-09-22 01:01:20|346.71|343.91|347|344.2|347|344.2|346.71|343.91|0
1632272490000|2021-09-22 01:01:30|346.86|344.06|346.57|343.77|346.86|344.06|346.43|343.63|0
1632272500000|2021-09-22 01:01:40|346.43|343.63|346.43|343.63|346.43|343.63|346.29|343.49|0
1632272510000|2021-09-22 01:01:50|346.29|343.49|346.01|343.21|346.29|343.49|346.01|343.21|0
1632272520000|2021-09-22 01:02:00|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1632272530000|2021-09-22 01:02:10|345.93|343.13|345.86|343.06|345.93|343.13|345.79|342.99|0
1632272540000|2021-09-22 01:02:20|345.72|342.92|345.72|342.92|345.86|343.06|345.72|342.92|0
1632272550000|2021-09-22 01:02:30|345.65|342.85|345.3|342.5|345.65|342.85|345.3|342.5|0
1632272560000|2021-09-22 01:02:40|345.16|342.36|345.3|342.5|345.3|342.5|345.16|342.36|0
1632272570000|2021-09-22 01:02:50|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1632272580000|2021-09-22 01:03:00|345.16|342.36|345.3|342.5|345.3|342.5|345.16|342.36|0
1632272590000|2021-09-22 01:03:10|345.44|342.64|345.3|342.5|345.44|342.64|345.3|342.5|0
1632272600000|2021-09-22 01:03:20|345.44|342.64|345.58|342.78|345.58|342.78|345.44|342.64|0
1632272610000|2021-09-22 01:03:30|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1632272620000|2021-09-22 01:03:40|345.3|342.5|345.44|342.64|345.44|342.64|345.3|342.5|0
1632272630000|2021-09-22 01:03:50|345.58|342.78|345.44|342.64|345.58|342.78|345.44|342.64|0
1632272640000|2021-09-22 01:04:00|345.3|342.5|345.44|342.64|345.44|342.64|345.3|342.5|0
1632272660000|2021-09-22 01:04:20|345.3|342.5|345.3|342.5|345.44|342.64|345.3|342.5|0
1632272670000|2021-09-22 01:04:30|345.44|342.64|345.44|342.64|345.44|342.64|345.3|342.5|0
1632272680000|2021-09-22 01:04:40|345.3|342.5|345.44|342.64|345.44|342.64|345.3|342.5|0
1632272690000|2021-09-22 01:04:50|345.37|342.57|345.44|342.64|345.58|342.78|345.37|342.57|0
1632272710000|2021-09-22 01:05:10|345.58|342.78|345.44|342.64|345.58|342.78|345.44|342.64|0
1632272720000|2021-09-22 01:05:20|345.3|342.5|345.16|342.36|345.3|342.5|345.16|342.36|0
1632272730000|2021-09-22 01:05:30|344.87|342.07|344.73|341.93|344.87|342.07|344.73|341.93|0
1632272740000|2021-09-22 01:05:40|344.59|341.79|344.45|341.65|344.59|341.79|344.45|341.65|0
1632272750000|2021-09-22 01:05:50|344.59|341.79|344.73|341.93|344.73|341.93|344.45|341.65|0
1632272760000|2021-09-22 01:06:00|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1632272770000|2021-09-22 01:06:10|345.01|342.21|345.01|342.21|345.01|342.21|344.87|342.07|0
1632272780000|2021-09-22 01:06:20|345.16|342.36|345.16|342.36|345.3|342.5|345.16|342.36|0
1632272790000|2021-09-22 01:06:30|345.3|342.5|345.44|342.64|345.44|342.64|345.3|342.5|0
1632272800000|2021-09-22 01:06:40|345.3|342.5|345.44|342.64|345.44|342.64|345.3|342.5|0
1632272810000|2021-09-22 01:06:50|345.3|342.5|345.44|342.64|345.44|342.64|345.3|342.5|0
1632272820000|2021-09-22 01:07:00|345.58|342.78|345.58|342.78|345.86|343.06|345.58|342.78|0
1632272830000|2021-09-22 01:07:10|345.72|342.92|345.86|343.06|345.86|343.06|345.58|342.78|0
1632272840000|2021-09-22 01:07:20|345.72|342.92|345.72|342.92|345.72|342.92|345.58|342.78|0
1632272850000|2021-09-22 01:07:30|345.86|343.06|346.15|343.35|346.29|343.49|345.86|343.06|0
1632272860000|2021-09-22 01:07:40|346.29|343.49|347.71|344.91|347.71|344.91|346.29|343.49|0
1632272870000|2021-09-22 01:07:50|347.85|345.05|348.56|345.76|348.56|345.76|347.56|344.76|0
1632272880000|2021-09-22 01:08:00|348.42|345.62|348.13|345.33|348.42|345.62|347.99|345.19|0
1632272890000|2021-09-22 01:08:10|347.99|345.19|347.7|344.9|347.99|345.19|347.7|344.9|0
1632272900000|2021-09-22 01:08:20|347.85|345.05|348.7|345.9|348.7|345.9|347.85|345.05|0
1632272910000|2021-09-22 01:08:30|349.7|346.9|352.26|349.46|352.26|349.46|349.7|346.9|0
1632272920000|2021-09-22 01:08:40|351.41|348.61|351.98|349.18|352.26|349.46|351.12|348.32|0
1632272930000|2021-09-22 01:08:50|351.26|348.46|351.41|348.61|351.41|348.61|351.26|348.46|0
1632272940000|2021-09-22 01:09:00|351.98|349.18|351.98|349.18|352.69|349.89|351.83|349.03|0
1632272950000|2021-09-22 01:09:10|351.69|348.89|352.41|349.61|352.41|349.61|351.69|348.89|0
1632272960000|2021-09-22 01:09:20|351.69|348.89|352.84|350.04|353.26|350.46|351.69|348.89|0
1632272970000|2021-09-22 01:09:30|352.69|349.89|352.55|349.75|352.69|349.89|352.41|349.61|0
1632272980000|2021-09-22 01:09:40|352.98|350.18|353.55|350.75|353.84|351.04|352.98|350.18|0
1632272990000|2021-09-22 01:09:50|353.62|350.82|352.83|350.03|353.62|350.82|352.83|350.03|0
1632273000000|2021-09-22 01:10:00|353.41|350.61|355.63|352.83|355.63|352.83|353.41|350.61|0
1632273010000|2021-09-22 01:10:10|355.42|352.62|354.98|352.18|355.7|352.9|354.98|352.18|0
1632273020000|2021-09-22 01:10:20|355.13|352.33|354.84|352.04|355.13|352.33|354.84|352.04|0
1632273030000|2021-09-22 01:10:30|354.7|351.9|354.98|352.18|355.41|352.61|354.7|351.9|0
1632273040000|2021-09-22 01:10:40|354.55|351.75|354.98|352.18|354.98|352.18|354.55|351.75|0
1632273050000|2021-09-22 01:10:50|354.7|351.9|354.84|352.04|354.84|352.04|354.55|351.75|0
1632273060000|2021-09-22 01:11:00|355.27|352.47|356.28|353.48|356.28|353.48|355.27|352.47|0
1632273070000|2021-09-22 01:11:10|355.63|352.83|356.13|353.33|356.13|353.33|355.56|352.76|0
1632273080000|2021-09-22 01:11:20|356.56|353.76|356.13|353.33|356.85|354.05|356.13|353.33|0
1632273090000|2021-09-22 01:11:30|356.42|353.62|355.85|353.05|356.42|353.62|355.85|353.05|0
1632273100000|2021-09-22 01:11:40|355.99|353.19|355.7|352.9|355.99|353.19|355.7|352.9|0
1632273110000|2021-09-22 01:11:50|355.56|352.76|356.35|353.55|356.35|353.55|355.56|352.76|0
1632273120000|2021-09-22 01:12:00|355.85|353.05|357.43|354.63|357.43|354.63|355.85|353.05|0
1632273130000|2021-09-22 01:12:10|358.29|355.49|358.15|355.35|358.29|355.49|358|355.2|0
1632273140000|2021-09-22 01:12:20|358.44|355.64|357.79|354.99|358.44|355.64|357.79|354.99|0
1632273150000|2021-09-22 01:12:30|357.57|354.77|357.28|354.48|357.57|354.77|357.28|354.48|0
1632273160000|2021-09-22 01:12:40|357|354.2|356.85|354.05|357.28|354.48|356.85|354.05|0
1632273170000|2021-09-22 01:12:50|356.42|353.62|356.28|353.48|356.42|353.62|356.28|353.48|0
1632273180000|2021-09-22 01:13:00|356.2|353.4|355.7|352.9|356.28|353.48|355.7|352.9|0
1632273190000|2021-09-22 01:13:10|356.56|353.76|356.71|353.91|356.71|353.91|356.28|353.48|0
1632273200000|2021-09-22 01:13:20|356.56|353.76|356.71|353.91|356.85|354.05|356.56|353.76|0
1632273210000|2021-09-22 01:13:30|357.28|354.48|357.14|354.34|357.28|354.48|357|354.2|0
1632273220000|2021-09-22 01:13:40|357|354.2|356.71|353.91|357|354.2|356.71|353.91|0
1632273230000|2021-09-22 01:13:50|356.56|353.76|357.72|354.92|357.72|354.92|356.56|353.76|0
1632273240000|2021-09-22 01:14:00|357.86|355.06|358.15|355.35|358.15|355.35|357.57|354.77|0
1632273250000|2021-09-22 01:14:10|358|355.2|357.57|354.77|358|355.2|357.57|354.77|0
1632273260000|2021-09-22 01:14:20|358.58|355.78|358.58|355.78|358.72|355.92|358.29|355.49|0
1632273270000|2021-09-22 01:14:30|358.15|355.35|358.79|355.99|358.79|355.99|358.15|355.35|0
1632273280000|2021-09-22 01:14:40|358.58|355.78|358.15|355.35|358.58|355.78|358.15|355.35|0
1632273290000|2021-09-22 01:14:50|358.36|355.56|358.72|355.92|358.72|355.92|358.36|355.56|0
1632273300000|2021-09-22 01:15:00|359.01|356.21|360.31|357.51|360.46|357.66|359.01|356.21|0
1632273310000|2021-09-22 01:15:10|360.02|357.22|360.89|358.09|361.62|358.82|360.02|357.22|0
1632273320000|2021-09-22 01:15:20|360.6|357.8|361.18|358.38|361.62|358.82|360.6|357.8|0
1632273330000|2021-09-22 01:15:30|361.04|358.24|361.04|358.24|361.62|358.82|361.04|358.24|0
1632273340000|2021-09-22 01:15:40|361.18|358.38|361.47|358.67|361.47|358.67|361.18|358.38|0
1632273350000|2021-09-22 01:15:50|361.4|358.6|361.4|358.6|361.47|358.67|361.4|358.6|0
1632273360000|2021-09-22 01:16:00|361.62|358.82|361.18|358.38|362.2|359.4|361.18|358.38|0
1632273370000|2021-09-22 01:16:10|361.33|358.53|360.46|357.66|361.33|358.53|360.46|357.66|0
1632273380000|2021-09-22 01:16:20|360.75|357.95|360.89|358.09|360.89|358.09|360.31|357.51|0
1632273390000|2021-09-22 01:16:30|360.67|357.87|360.02|357.22|360.67|357.87|360.02|357.22|0
1632273400000|2021-09-22 01:16:40|360.17|357.37|360.31|357.51|360.82|358.02|360.17|357.37|0
1632273410000|2021-09-22 01:16:50|360.17|357.37|359.88|357.08|360.17|357.37|359.88|357.08|0
1632273420000|2021-09-22 01:17:00|360.02|357.22|360.17|357.37|360.17|357.37|360.02|357.22|0
1632273430000|2021-09-22 01:17:10|360.02|357.22|360.46|357.66|360.6|357.8|360.02|357.22|0
1632273440000|2021-09-22 01:17:20|360.02|357.22|359.88|357.08|360.02|357.22|359.88|357.08|0
1632273450000|2021-09-22 01:17:30|360.02|357.22|360.46|357.66|360.46|357.66|360.02|357.22|0
1632273460000|2021-09-22 01:17:40|360.17|357.37|360.31|357.51|360.31|357.51|359.88|357.08|0
1632273470000|2021-09-22 01:17:50|360.38|357.58|360.17|357.37|360.38|357.58|360.17|357.37|0
1632273480000|2021-09-22 01:18:00|360.53|357.73|360.75|357.95|360.75|357.95|360.53|357.73|0
1632273490000|2021-09-22 01:18:10|360.31|357.51|360.46|357.66|360.75|357.95|360.31|357.51|0
1632273500000|2021-09-22 01:18:20|360.75|357.95|361.04|358.24|361.04|358.24|360.75|357.95|0
1632273510000|2021-09-22 01:18:30|361.18|358.38|361.33|358.53|361.33|358.53|361.04|358.24|0
1632273520000|2021-09-22 01:18:40|361.18|358.38|361.04|358.24|361.33|358.53|361.04|358.24|0
1632273530000|2021-09-22 01:18:50|360.6|357.8|360.75|357.95|360.75|357.95|360.6|357.8|0
1632273540000|2021-09-22 01:19:00|358.86|356.06|358.86|356.06|359|356.2|358.71|355.91|0
1632273550000|2021-09-22 01:19:10|359|356.2|358.42|355.62|359.29|356.49|358.42|355.62|0
1632273560000|2021-09-22 01:19:20|358.49|355.69|358.42|355.62|358.49|355.69|358.42|355.62|0
1632273570000|2021-09-22 01:19:30|357.63|354.83|356.69|353.89|357.63|354.83|356.69|353.89|0
1632273580000|2021-09-22 01:19:40|356.4|353.6|356.11|353.31|356.69|353.89|356.11|353.31|0
1632273590000|2021-09-22 01:19:50|355.68|352.88|355.9|353.1|356.11|353.31|355.68|352.88|0
1632273600000|2021-09-22 01:20:00|356.11|353.31|357.27|354.47|357.27|354.47|356.11|353.31|0
1632273610000|2021-09-22 01:20:10|357.41|354.61|356.33|353.53|357.41|354.61|356.33|353.53|0
1632273620000|2021-09-22 01:20:20|356.55|353.75|357.12|354.32|357.12|354.32|356.55|353.75|0
1632273630000|2021-09-22 01:20:30|356.98|354.18|356.9|354.1|356.98|354.18|356.84|354.04|0
1632273640000|2021-09-22 01:20:40|357.7|354.9|359|356.2|359|356.2|357.7|354.9|0
1632273650000|2021-09-22 01:20:50|358.86|356.06|358.2|355.4|358.86|356.06|358.13|355.33|0
1632273660000|2021-09-22 01:21:00|358.13|355.33|359.15|356.35|359.15|356.35|358.13|355.33|0
1632273670000|2021-09-22 01:21:10|358.28|355.48|358.28|355.48|358.28|355.48|358.13|355.33|0
1632273680000|2021-09-22 01:21:20|359.15|356.35|359.58|356.78|359.58|356.78|359.15|356.35|0
1632273690000|2021-09-22 01:21:30|359.73|356.93|359.36|356.56|359.73|356.93|359.15|356.35|0
1632273700000|2021-09-22 01:21:40|358.28|355.48|358.57|355.77|358.57|355.77|358.28|355.48|0
1632273710000|2021-09-22 01:21:50|358.49|355.69|358.42|355.62|358.57|355.77|358.42|355.62|0
1632273720000|2021-09-22 01:22:00|358.28|355.48|358.28|355.48|358.57|355.77|358.28|355.48|0
1632273730000|2021-09-22 01:22:10|358.13|355.33|358.28|355.48|358.42|355.62|358.13|355.33|0
1632273740000|2021-09-22 01:22:20|358.86|356.06|359|356.2|359.22|356.42|358.86|356.06|0
1632273750000|2021-09-22 01:22:30|358.78|355.98|358.42|355.62|358.86|356.06|358.42|355.62|0
1632273760000|2021-09-22 01:22:40|358.57|355.77|358.42|355.62|358.57|355.77|358.42|355.62|0
1632273770000|2021-09-22 01:22:50|358.28|355.48|358.42|355.62|358.42|355.62|358.13|355.33|0
1632273780000|2021-09-22 01:23:00|358.35|355.55|357.7|354.9|358.35|355.55|357.7|354.9|0
1632273790000|2021-09-22 01:23:10|357.99|355.19|358.28|355.48|358.28|355.48|357.99|355.19|0
1632273800000|2021-09-22 01:23:20|358.42|355.62|358.28|355.48|358.49|355.69|358.28|355.48|0
1632273810000|2021-09-22 01:23:30|358.13|355.33|358.42|355.62|358.42|355.62|358.13|355.33|0
1632273820000|2021-09-22 01:23:40|358.28|355.48|357.99|355.19|358.28|355.48|357.91|355.11|0
1632273830000|2021-09-22 01:23:50|358.13|355.33|358.86|356.06|358.86|356.06|358.13|355.33|0
1632273840000|2021-09-22 01:24:00|358.71|355.91|359.15|356.35|359.15|356.35|358.71|355.91|0
1632273850000|2021-09-22 01:24:10|358.57|355.77|358.71|355.91|358.71|355.91|358.42|355.62|0
1632273860000|2021-09-22 01:24:20|358.57|355.77|358.86|356.06|358.86|356.06|358.57|355.77|0
1632273870000|2021-09-22 01:24:30|359.15|356.35|359.58|356.78|359.58|356.78|359.15|356.35|0
1632273880000|2021-09-22 01:24:40|359.44|356.64|359.79|356.99|359.79|356.99|359.44|356.64|0
1632273890000|2021-09-22 01:24:50|359.72|356.92|360.3|357.5|360.3|357.5|359.72|356.92|0
1632273900000|2021-09-22 01:25:00|360.74|357.94|360.16|357.36|361.32|358.52|360.16|357.36|0
1632273910000|2021-09-22 01:25:10|360.3|357.5|360.45|357.65|360.45|357.65|360.3|357.5|0
1632273920000|2021-09-22 01:25:20|360.88|358.08|360.74|357.94|360.88|358.08|360.45|357.65|0
1632273930000|2021-09-22 01:25:30|360.59|357.79|360.16|357.36|360.59|357.79|360.01|357.21|0
1632273940000|2021-09-22 01:25:40|360.74|357.94|361.32|358.52|361.32|358.52|360.74|357.94|0
1632273950000|2021-09-22 01:25:50|361.1|358.3|360.59|357.79|361.1|358.3|360.59|357.79|0
1632273960000|2021-09-22 01:26:00|360.74|357.94|360.74|357.94|360.74|357.94|360.66|357.86|0
1632273970000|2021-09-22 01:26:10|360.59|357.79|360.3|357.5|360.59|357.79|360.08|357.28|0
1632273980000|2021-09-22 01:26:20|360.37|357.57|360.59|357.79|360.59|357.79|360.3|357.5|0
1632273990000|2021-09-22 01:26:30|360.52|357.72|360.3|357.5|360.52|357.72|360.3|357.5|0
1632274000000|2021-09-22 01:26:40|359.87|357.07|360.01|357.21|360.01|357.21|359.87|357.07|0
1632274010000|2021-09-22 01:26:50|359.87|357.07|360.01|357.21|360.01|357.21|359.87|357.07|0
1632274020000|2021-09-22 01:27:00|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1632274030000|2021-09-22 01:27:10|359.79|356.99|360.01|357.21|360.01|357.21|359.79|356.99|0
1632274040000|2021-09-22 01:27:20|359.87|357.07|360.01|357.21|360.01|357.21|359.87|357.07|0
1632274050000|2021-09-22 01:27:30|359.87|357.07|359.79|356.99|359.87|357.07|359.72|356.92|0
1632274060000|2021-09-22 01:27:40|359.87|357.07|360.23|357.43|360.23|357.43|359.87|357.07|0
1632274070000|2021-09-22 01:27:50|360.01|357.21|360.01|357.21|360.01|357.21|359.87|357.07|0
1632274080000|2021-09-22 01:28:00|359.79|356.99|359.87|357.07|359.87|357.07|359.72|356.92|0
1632274090000|2021-09-22 01:28:10|360.01|357.21|360.01|357.21|360.01|357.21|359.87|357.07|0
1632274100000|2021-09-22 01:28:20|360.16|357.36|359.87|357.07|360.16|357.36|359.87|357.07|0
1632274110000|2021-09-22 01:28:30|360.01|357.21|360.08|357.28|360.08|357.28|360.01|357.21|0
1632274120000|2021-09-22 01:28:40|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1632274130000|2021-09-22 01:28:50|359.72|356.92|359.87|357.07|359.87|357.07|359.72|356.92|0
1632274140000|2021-09-22 01:29:00|359.79|356.99|360.16|357.36|360.16|357.36|359.72|356.92|0
1632274150000|2021-09-22 01:29:10|360.3|357.5|360.88|358.08|360.88|358.08|360.3|357.5|0
1632274160000|2021-09-22 01:29:20|360.95|358.15|361.61|358.81|361.82|359.02|360.95|358.15|0
1632274170000|2021-09-22 01:29:30|361.46|358.66|361.53|358.73|361.53|358.73|361.39|358.59|0
1632274180000|2021-09-22 01:29:40|361.9|359.1|362.34|359.54|362.77|359.97|361.9|359.1|0
1632274190000|2021-09-22 01:29:50|362.04|359.24|362.48|359.68|362.63|359.83|362.04|359.24|0
1632274200000|2021-09-22 01:30:00|362.19|359.39|362.92|360.12|362.92|360.12|362.19|359.39|0
1632274210000|2021-09-22 01:30:10|363.21|360.41|362.63|359.83|363.21|360.41|362.63|359.83|0
1632274220000|2021-09-22 01:30:20|362.48|359.68|362.77|359.97|362.77|359.97|362.48|359.68|0
1632274230000|2021-09-22 01:30:30|362.92|360.12|364.08|361.28|364.08|361.28|362.92|360.12|0
1632274240000|2021-09-22 01:30:40|364.23|361.43|363.94|361.14|364.23|361.43|363.42|360.62|0
1632274250000|2021-09-22 01:30:50|363.5|360.7|363.35|360.55|363.64|360.84|363.35|360.55|0
1632274260000|2021-09-22 01:31:00|363.21|360.41|363.35|360.55|363.35|360.55|363.06|360.26|0
1632274270000|2021-09-22 01:31:10|362.92|360.12|362.92|360.12|362.92|360.12|362.77|359.97|0
1632274280000|2021-09-22 01:31:20|362.84|360.04|362.92|360.12|362.92|360.12|362.77|359.97|0
1632274290000|2021-09-22 01:31:30|362.77|359.97|362.63|359.83|362.77|359.97|362.63|359.83|0
1632274300000|2021-09-22 01:31:40|362.48|359.68|362.04|359.24|362.48|359.68|361.97|359.17|0
1632274310000|2021-09-22 01:31:50|362.19|359.39|362.04|359.24|362.19|359.39|362.04|359.24|0
1632274320000|2021-09-22 01:32:00|361.97|359.17|361.82|359.02|361.97|359.17|361.82|359.02|0
1632274330000|2021-09-22 01:32:10|361.9|359.1|361.9|359.1|362.04|359.24|361.9|359.1|0
1632274340000|2021-09-22 01:32:20|362.04|359.24|361.46|358.66|362.04|359.24|361.46|358.66|0
1632274350000|2021-09-22 01:32:30|361.61|358.81|361.46|358.66|361.61|358.81|361.17|358.37|0
1632274360000|2021-09-22 01:32:40|361.61|358.81|361.46|358.66|361.75|358.95|361.46|358.66|0
1632274370000|2021-09-22 01:32:50|361.61|358.81|361.61|358.81|361.9|359.1|361.61|358.81|0
1632274380000|2021-09-22 01:33:00|361.17|358.37|361.24|358.44|361.32|358.52|361.17|358.37|0
1632274390000|2021-09-22 01:33:10|361.32|358.52|360.81|358.01|361.32|358.52|360.81|358.01|0
1632274400000|2021-09-22 01:33:20|361.17|358.37|361.17|358.37|361.17|358.37|361.03|358.23|0
1632274410000|2021-09-22 01:33:30|361.32|358.52|361.17|358.37|361.32|358.52|361.17|358.37|0
1632274420000|2021-09-22 01:33:40|361.1|358.3|361.17|358.37|361.17|358.37|361.1|358.3|0
1632274430000|2021-09-22 01:33:50|361.32|358.52|361.1|358.3|361.32|358.52|361.1|358.3|0
1632274440000|2021-09-22 01:34:00|361.32|358.52|361.32|358.52|361.32|358.52|361.03|358.23|0
1632274450000|2021-09-22 01:34:10|361.46|358.66|361.03|358.23|361.46|358.66|361.03|358.23|0
1632274460000|2021-09-22 01:34:20|361.32|358.52|361.53|358.73|361.53|358.73|361.32|358.52|0
1632274470000|2021-09-22 01:34:30|361.32|358.52|361.24|358.44|361.32|358.52|361.17|358.37|0
1632274480000|2021-09-22 01:34:40|361.46|358.66|361.32|358.52|361.61|358.81|361.32|358.52|0
1632274490000|2021-09-22 01:34:50|361.68|358.88|361.46|358.66|361.68|358.88|361.46|358.66|0
1632274500000|2021-09-22 01:35:00|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632274510000|2021-09-22 01:35:10|361.46|358.66|361.17|358.37|361.46|358.66|361.17|358.37|0
1632274520000|2021-09-22 01:35:20|361.32|358.52|361.46|358.66|361.46|358.66|361.24|358.44|0
1632274530000|2021-09-22 01:35:30|361.61|358.81|361.17|358.37|361.61|358.81|361.17|358.37|0
1632274540000|2021-09-22 01:35:40|360.88|358.08|360.59|357.79|360.88|358.08|360.3|357.5|0
1632274550000|2021-09-22 01:35:50|360.45|357.65|360.74|357.94|360.74|357.94|360.44|357.64|0
1632274560000|2021-09-22 01:36:00|360.66|357.86|360.59|357.79|360.66|357.86|360.51|357.71|0
1632274570000|2021-09-22 01:36:10|360.73|357.93|360.44|357.64|360.88|358.08|360.44|357.64|0
1632274580000|2021-09-22 01:36:20|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1632274590000|2021-09-22 01:36:30|360.44|357.64|360.37|357.57|360.44|357.64|360.37|357.57|0
1632274600000|2021-09-22 01:36:40|360.3|357.5|359.86|357.06|360.3|357.5|359.72|356.92|0
1632274610000|2021-09-22 01:36:50|360.01|357.21|360.15|357.35|360.15|357.35|359.86|357.06|0
1632274620000|2021-09-22 01:37:00|360.08|357.28|360.59|357.79|360.59|357.79|360.08|357.28|0
1632274630000|2021-09-22 01:37:10|360.88|358.08|360.95|358.15|361.02|358.22|360.88|358.08|0
1632274640000|2021-09-22 01:37:20|361.17|358.37|361.38|358.58|361.61|358.81|361.17|358.37|0
1632274650000|2021-09-22 01:37:30|361.46|358.66|361.75|358.95|361.9|359.1|361.46|358.66|0
1632274660000|2021-09-22 01:37:40|361.61|358.81|361.61|358.81|361.61|358.81|361.46|358.66|0
1632274670000|2021-09-22 01:37:50|361.75|358.95|361.61|358.81|361.75|358.95|361.61|358.81|0
1632274680000|2021-09-22 01:38:00|361.46|358.66|361.46|358.66|361.46|358.66|361.38|358.58|0
1632274690000|2021-09-22 01:38:10|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1632274700000|2021-09-22 01:38:20|361.75|358.95|361.46|358.66|361.75|358.95|361.46|358.66|0
1632274710000|2021-09-22 01:38:30|361.67|358.87|362.48|359.68|362.48|359.68|361.67|358.87|0
1632274720000|2021-09-22 01:38:40|362.62|359.82|362.33|359.53|362.62|359.82|362.33|359.53|0
1632274730000|2021-09-22 01:38:50|362.19|359.39|362.19|359.39|362.19|359.39|362.04|359.24|0
1632274740000|2021-09-22 01:39:00|362.04|359.24|362.04|359.24|362.33|359.53|362.04|359.24|0
1632274750000|2021-09-22 01:39:10|361.97|359.17|362.04|359.24|362.04|359.24|361.9|359.1|0
1632274760000|2021-09-22 01:39:20|361.9|359.1|361.9|359.1|361.97|359.17|361.9|359.1|0
1632274770000|2021-09-22 01:39:30|361.75|358.95|361.6|358.8|361.75|358.95|361.6|358.8|0
1632274780000|2021-09-22 01:39:40|361.46|358.66|360.88|358.08|361.46|358.66|360.88|358.08|0
1632274790000|2021-09-22 01:39:50|360.95|358.15|361.02|358.22|361.17|358.37|360.95|358.15|0
1632274800000|2021-09-22 01:40:00|361.09|358.29|361.02|358.22|361.31|358.51|361.02|358.22|0
1632274810000|2021-09-22 01:40:10|360.88|358.08|360.95|358.15|361.02|358.22|360.88|358.08|0
1632274820000|2021-09-22 01:40:20|361.02|358.22|361.02|358.22|361.09|358.29|361.02|358.22|0
1632274830000|2021-09-22 01:40:30|360.95|358.15|360.88|358.08|360.95|358.15|360.88|358.08|0
1632274840000|2021-09-22 01:40:40|361.02|358.22|360.73|357.93|361.02|358.22|360.73|357.93|0
1632274850000|2021-09-22 01:40:50|360.88|358.08|360.59|357.79|360.88|358.08|360.59|357.79|0
1632274860000|2021-09-22 01:41:00|360.73|357.93|360.88|358.08|361.02|358.22|360.73|357.93|0
1632274870000|2021-09-22 01:41:10|360.73|357.93|360.73|357.93|360.88|358.08|360.66|357.86|0
1632274880000|2021-09-22 01:41:20|360.66|357.86|360.66|357.86|360.66|357.86|360.66|357.86|0
1632274890000|2021-09-22 01:41:30|360.73|357.93|360.59|357.79|360.73|357.93|360.59|357.79|0
1632274900000|2021-09-22 01:41:40|360.44|357.64|360.15|357.35|360.59|357.79|360.15|357.35|0
1632274910000|2021-09-22 01:41:50|360.3|357.5|360.44|357.64|360.44|357.64|360.15|357.35|0
1632274920000|2021-09-22 01:42:00|360.59|357.79|360.15|357.35|360.59|357.79|360.15|357.35|0
1632274930000|2021-09-22 01:42:10|360.01|357.21|360.01|357.21|360.01|357.21|359.93|357.13|0
1632274940000|2021-09-22 01:42:20|360.15|357.35|360.3|357.5|360.3|357.5|360.08|357.28|0
1632274950000|2021-09-22 01:42:30|360.15|357.35|359.79|356.99|360.15|357.35|359.79|356.99|0
1632274960000|2021-09-22 01:42:40|359.86|357.06|359.93|357.13|359.93|357.13|359.86|357.06|0
1632274970000|2021-09-22 01:42:50|360.01|357.21|360.15|357.35|360.15|357.35|359.93|357.13|0
1632274980000|2021-09-22 01:43:00|360.22|357.42|360.3|357.5|360.44|357.64|360.22|357.42|0
1632274990000|2021-09-22 01:43:10|360.37|357.57|360.44|357.64|360.44|357.64|360.37|357.57|0
1632275000000|2021-09-22 01:43:20|360.59|357.79|360.59|357.79|360.59|357.79|360.44|357.64|0
1632275010000|2021-09-22 01:43:30|360.73|357.93|360.59|357.79|360.73|357.93|360.59|357.79|0
1632275020000|2021-09-22 01:43:40|360.44|357.64|360.3|357.5|360.51|357.71|360.3|357.5|0
1632275030000|2021-09-22 01:43:50|360.44|357.64|360.59|357.79|360.73|357.93|360.44|357.64|0
1632275040000|2021-09-22 01:44:00|360.44|357.64|360.44|357.64|360.44|357.64|360.37|357.57|0
1632275050000|2021-09-22 01:44:10|360.37|357.57|360.44|357.64|360.44|357.64|360.37|357.57|0
1632275060000|2021-09-22 01:44:20|360.3|357.5|360.44|357.64|360.44|357.64|360.15|357.35|0
1632275070000|2021-09-22 01:44:30|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1632275090000|2021-09-22 01:44:50|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1632275100000|2021-09-22 01:45:00|360.59|357.79|360.73|357.93|360.88|358.08|360.59|357.79|0
1632275110000|2021-09-22 01:45:10|360.44|357.64|360.3|357.5|360.51|357.71|360.3|357.5|0
1632275120000|2021-09-22 01:45:20|360.37|357.57|360.51|357.71|360.59|357.79|360.37|357.57|0
1632275130000|2021-09-22 01:45:30|360.59|357.79|360.88|358.08|360.88|358.08|360.59|357.79|0
1632275140000|2021-09-22 01:45:40|361.02|358.22|361.31|358.51|361.31|358.51|361.02|358.22|0
1632275150000|2021-09-22 01:45:50|361.38|358.58|361.89|359.09|361.89|359.09|361.38|358.58|0
1632275160000|2021-09-22 01:46:00|361.75|358.95|362.04|359.24|362.04|359.24|361.75|358.95|0
1632275170000|2021-09-22 01:46:10|361.96|359.16|362.04|359.24|362.04|359.24|361.89|359.09|0
1632275180000|2021-09-22 01:46:20|362.33|359.53|362.18|359.38|362.47|359.67|362.18|359.38|0
1632275190000|2021-09-22 01:46:30|362.62|359.82|362.47|359.67|362.62|359.82|362.47|359.67|0
1632275200000|2021-09-22 01:46:40|362.33|359.53|362.33|359.53|362.33|359.53|362.18|359.38|0
1632275210000|2021-09-22 01:46:50|362.18|359.38|361.89|359.09|362.33|359.53|361.89|359.09|0
1632275220000|2021-09-22 01:47:00|362.04|359.24|362.04|359.24|362.11|359.31|362.04|359.24|0
1632275230000|2021-09-22 01:47:10|361.96|359.16|361.96|359.16|362.04|359.24|361.89|359.09|0
1632275240000|2021-09-22 01:47:20|361.75|358.95|361.6|358.8|361.75|358.95|361.46|358.66|0
1632275250000|2021-09-22 01:47:30|361.89|359.09|362.04|359.24|362.04|359.24|361.89|359.09|0
1632275260000|2021-09-22 01:47:40|361.89|359.09|361.75|358.95|361.89|359.09|361.75|358.95|0
1632275270000|2021-09-22 01:47:50|361.6|358.8|361.75|358.95|361.75|358.95|361.6|358.8|0
1632275280000|2021-09-22 01:48:00|361.67|358.87|361.6|358.8|361.75|358.95|361.6|358.8|0
1632275290000|2021-09-22 01:48:10|361.53|358.73|361.17|358.37|361.53|358.73|361.17|358.37|0
1632275300000|2021-09-22 01:48:20|361.24|358.44|361.17|358.37|361.24|358.44|361.02|358.22|0
1632275310000|2021-09-22 01:48:30|361.24|358.44|361.17|358.37|361.31|358.51|361.17|358.37|0
1632275320000|2021-09-22 01:48:40|361.31|358.51|361.23|358.43|361.31|358.51|361.17|358.37|0
1632275330000|2021-09-22 01:48:50|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1632275340000|2021-09-22 01:49:00|361.17|358.37|361.02|358.22|361.17|358.37|361.02|358.22|0
1632275350000|2021-09-22 01:49:10|365.99|363.19|366.28|363.48|366.28|363.48|365.99|363.19|0
1632275360000|2021-09-22 01:49:20|366.35|363.55|366.14|363.34|366.43|363.63|366.14|363.34|0
1632275370000|2021-09-22 01:49:30|366.21|363.41|366.14|363.34|366.21|363.41|366.14|363.34|0
1632275380000|2021-09-22 01:49:40|365.99|363.19|365.92|363.12|365.99|363.19|365.92|363.12|0
1632275390000|2021-09-22 01:49:50|365.99|363.19|365.92|363.12|365.99|363.19|365.85|363.05|0
1632275400000|2021-09-22 01:50:00|365.85|363.05|365.85|363.05|365.99|363.19|365.85|363.05|0
1632275410000|2021-09-22 01:50:10|366.28|363.48|366.14|363.34|366.28|363.48|366.14|363.34|0
1632275420000|2021-09-22 01:50:20|366.28|363.48|366.57|363.77|366.57|363.77|366.28|363.48|0
1632275430000|2021-09-22 01:50:30|366.79|363.99|366.72|363.92|367.01|364.21|366.72|363.92|0
1632275440000|2021-09-22 01:50:40|366.86|364.06|367.15|364.35|367.15|364.35|366.72|363.92|0
1632275450000|2021-09-22 01:50:50|367.01|364.21|363.96|361.16|367.01|364.21|363.96|361.16|0
1632275460000|2021-09-22 01:51:00|363.73|360.93|363.37|360.57|363.73|360.93|363.37|360.57|0
1632275470000|2021-09-22 01:51:10|363.52|360.72|363.66|360.86|363.66|360.86|363.52|360.72|0
1632275480000|2021-09-22 01:51:20|363.73|360.93|363.08|360.28|363.73|360.93|363.08|360.28|0
1632275490000|2021-09-22 01:51:30|362.94|360.14|362.79|359.99|362.94|360.14|362.79|359.99|0
1632275500000|2021-09-22 01:51:40|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1632275510000|2021-09-22 01:51:50|362.79|359.99|362.94|360.14|362.94|360.14|362.79|359.99|0
1632275520000|2021-09-22 01:52:00|362.79|359.99|362.21|359.41|362.79|359.99|362.21|359.41|0
1632275530000|2021-09-22 01:52:10|362.36|359.56|362.36|359.56|362.43|359.63|362.28|359.48|0
1632275540000|2021-09-22 01:52:20|362.07|359.27|362.21|359.41|362.21|359.41|362.07|359.27|0
1632275550000|2021-09-22 01:52:30|362.07|359.27|361.78|358.98|362.07|359.27|361.78|358.98|0
1632275560000|2021-09-22 01:52:40|361.92|359.12|362.14|359.34|362.21|359.41|361.92|359.12|0
1632275570000|2021-09-22 01:52:50|362.07|359.27|362.07|359.27|362.21|359.41|362.07|359.27|0
1632275580000|2021-09-22 01:53:00|362.14|359.34|362.07|359.27|362.14|359.34|362.07|359.27|0
1632275590000|2021-09-22 01:53:10|361.92|359.12|361.49|358.69|361.92|359.12|361.49|358.69|0
1632275600000|2021-09-22 01:53:20|361.34|358.54|361.34|358.54|361.34|358.54|361.2|358.4|0
1632275610000|2021-09-22 01:53:30|361.2|358.4|361.34|358.54|361.34|358.54|361.2|358.4|0
1632275620000|2021-09-22 01:53:40|361.27|358.47|361.34|358.54|361.34|358.54|361.27|358.47|0
1632275630000|2021-09-22 01:53:50|361.49|358.69|361.2|358.4|361.49|358.69|361.2|358.4|0
1632275640000|2021-09-22 01:54:00|361.12|358.32|361.2|358.4|361.2|358.4|361.05|358.25|0
1632275650000|2021-09-22 01:54:10|361.34|358.54|361.34|358.54|361.34|358.54|361.27|358.47|0
1632275660000|2021-09-22 01:54:20|361.49|358.69|361.56|358.76|361.63|358.83|361.49|358.69|0
1632275670000|2021-09-22 01:54:30|361.63|358.83|361.63|358.83|361.78|358.98|361.63|358.83|0
1632275680000|2021-09-22 01:54:40|361.7|358.9|361.56|358.76|361.7|358.9|361.49|358.69|0
1632275690000|2021-09-22 01:54:50|361.49|358.69|361.78|358.98|361.78|358.98|361.49|358.69|0
1632275700000|2021-09-22 01:55:00|362.07|359.27|361.92|359.12|362.07|359.27|361.92|359.12|0
1632275710000|2021-09-22 01:55:10|361.85|359.05|361.49|358.69|361.85|359.05|361.49|358.69|0
1632275720000|2021-09-22 01:55:20|361.2|358.4|361.34|358.54|361.34|358.54|361.2|358.4|0
1632275730000|2021-09-22 01:55:30|361.49|358.69|360.62|357.82|361.49|358.69|360.62|357.82|0
1632275740000|2021-09-22 01:55:40|360.76|357.96|360.76|357.96|360.76|357.96|360.62|357.82|0
1632275750000|2021-09-22 01:55:50|360.91|358.11|360.69|357.89|360.91|358.11|360.62|357.82|0
1632275760000|2021-09-22 01:56:00|360.62|357.82|360.76|357.96|360.76|357.96|360.19|357.39|0
1632275770000|2021-09-22 01:56:10|360.62|357.82|360.91|358.11|360.91|358.11|360.62|357.82|0
1632275780000|2021-09-22 01:56:20|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1632275790000|2021-09-22 01:56:30|360.69|357.89|360.91|358.11|360.91|358.11|360.62|357.82|0
1632275800000|2021-09-22 01:56:40|360.76|357.96|360.91|358.11|360.91|358.11|360.76|357.96|0
1632275810000|2021-09-22 01:56:50|361.05|358.25|361.05|358.25|361.05|358.25|360.91|358.11|0
1632275820000|2021-09-22 01:57:00|361.2|358.4|361.2|358.4|361.2|358.4|361.05|358.25|0
1632275830000|2021-09-22 01:57:10|361.34|358.54|361.34|358.54|361.56|358.76|361.34|358.54|0
1632275840000|2021-09-22 01:57:20|361.2|358.4|360.91|358.11|361.34|358.54|360.91|358.11|0
1632275850000|2021-09-22 01:57:30|360.76|357.96|360.62|357.82|360.76|357.96|360.62|357.82|0
1632275860000|2021-09-22 01:57:40|360.54|357.74|360.4|357.6|360.54|357.74|360.33|357.53|0
1632275870000|2021-09-22 01:57:50|360.47|357.67|360.4|357.6|360.47|357.67|360.4|357.6|0
1632275880000|2021-09-22 01:58:00|360.47|357.67|360.62|357.82|360.62|357.82|360.47|357.67|0
1632275890000|2021-09-22 01:58:10|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1632275900000|2021-09-22 01:58:20|360.62|357.82|360.62|357.82|360.62|357.82|360.47|357.67|0
1632275910000|2021-09-22 01:58:30|360.47|357.67|360.62|357.82|360.62|357.82|360.47|357.67|0
1632275920000|2021-09-22 01:58:40|360.47|357.67|360.76|357.96|360.76|357.96|360.47|357.67|0
1632275930000|2021-09-22 01:58:50|360.91|358.11|360.47|357.67|360.91|358.11|360.47|357.67|0
1632275940000|2021-09-22 01:59:00|360.33|357.53|360.47|357.67|360.47|357.67|360.33|357.53|0
1632275950000|2021-09-22 01:59:10|360.62|357.82|360.69|357.89|360.76|357.96|360.62|357.82|0
1632275960000|2021-09-22 01:59:20|360.76|357.96|360.69|357.89|360.76|357.96|360.69|357.89|0
1632275970000|2021-09-22 01:59:30|360.76|357.96|360.98|358.18|360.98|358.18|360.76|357.96|0
1632275980000|2021-09-22 01:59:40|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1632275990000|2021-09-22 01:59:50|361.2|358.4|360.76|357.96|361.2|358.4|360.76|357.96|0
1632276000000|2021-09-22 02:00:00|360.98|358.18|361.2|358.4|361.2|358.4|360.98|358.18|0
1632276010000|2021-09-22 02:00:10|361.34|358.54|361.34|358.54|361.34|358.54|361.2|358.4|0
1632276020000|2021-09-22 02:00:20|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632276030000|2021-09-22 02:00:30|361.27|358.47|361.49|358.69|361.49|358.69|361.27|358.47|0
1632276040000|2021-09-22 02:00:40|361.63|358.83|361.34|358.54|361.63|358.83|361.34|358.54|0
1632276050000|2021-09-22 02:00:50|361.2|358.4|361.2|358.4|361.34|358.54|361.2|358.4|0
1632276060000|2021-09-22 02:01:00|361.05|358.25|361.05|358.25|361.2|358.4|361.05|358.25|0
1632276070000|2021-09-22 02:01:10|361.2|358.4|361.05|358.25|361.2|358.4|360.98|358.18|0
1632276080000|2021-09-22 02:01:20|361.2|358.4|360.47|357.67|361.2|358.4|360.47|357.67|0
1632276090000|2021-09-22 02:01:30|360.33|357.53|359.75|356.95|360.47|357.67|359.75|356.95|0
1632276100000|2021-09-22 02:01:40|359.67|356.87|359.61|356.81|359.67|356.87|359.46|356.66|0
1632276110000|2021-09-22 02:01:50|359.46|356.66|359.03|356.23|359.46|356.66|359.03|356.23|0
1632276120000|2021-09-22 02:02:00|359.17|356.37|359.61|356.81|359.61|356.81|359.17|356.37|0
1632276130000|2021-09-22 02:02:10|359.46|356.66|359.03|356.23|359.46|356.66|359.03|356.23|0
1632276140000|2021-09-22 02:02:20|358.88|356.08|358.74|355.94|358.88|356.08|358.74|355.94|0
1632276150000|2021-09-22 02:02:30|358.88|356.08|359.03|356.23|359.03|356.23|358.88|356.08|0
1632276160000|2021-09-22 02:02:40|358.88|356.08|358.45|355.65|358.88|356.08|358.45|355.65|0
1632276170000|2021-09-22 02:02:50|358.59|355.79|357.66|354.86|358.59|355.79|357.66|354.86|0
1632276180000|2021-09-22 02:03:00|357.87|355.07|358.02|355.22|358.02|355.22|357.87|355.07|0
1632276190000|2021-09-22 02:03:10|358.16|355.36|358.31|355.51|358.31|355.51|358.16|355.36|0
1632276200000|2021-09-22 02:03:20|358.16|355.36|358.02|355.22|358.16|355.36|357.94|355.14|0
1632276210000|2021-09-22 02:03:30|358.16|355.36|357.87|355.07|358.16|355.36|357.73|354.93|0
1632276220000|2021-09-22 02:03:40|357.73|354.93|357.87|355.07|357.87|355.07|357.73|354.93|0
1632276230000|2021-09-22 02:03:50|358.02|355.22|358.16|355.36|358.16|355.36|358.02|355.22|0
1632276240000|2021-09-22 02:04:00|358.02|355.22|357.73|354.93|358.16|355.36|357.73|354.93|0
1632276250000|2021-09-22 02:04:10|357.59|354.79|357.15|354.35|357.59|354.79|357.15|354.35|0
1632276260000|2021-09-22 02:04:20|357.3|354.5|357.15|354.35|357.3|354.5|357.15|354.35|0
1632276270000|2021-09-22 02:04:30|357.01|354.21|356.87|354.07|357.01|354.21|356.87|354.07|0
1632276280000|2021-09-22 02:04:40|356.79|353.99|356.72|353.92|356.79|353.99|356.43|353.63|0
1632276290000|2021-09-22 02:04:50|356.87|354.07|356.94|354.14|356.94|354.14|356.87|354.07|0
1632276300000|2021-09-22 02:05:00|357.01|354.21|356.72|353.92|357.01|354.21|356.72|353.92|0
1632276310000|2021-09-22 02:05:10|356.79|353.99|356.72|353.92|356.87|354.07|356.72|353.92|0
1632276320000|2021-09-22 02:05:20|356.65|353.85|356|353.2|356.65|353.85|356|353.2|0
1632276330000|2021-09-22 02:05:30|356.15|353.35|356|353.2|356.15|353.35|356|353.2|0
1632276340000|2021-09-22 02:05:40|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1632276350000|2021-09-22 02:05:50|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1632276360000|2021-09-22 02:06:00|356.15|353.35|356|353.2|356.15|353.35|356|353.2|0
1632276370000|2021-09-22 02:06:10|355.86|353.06|355.57|352.77|355.86|353.06|355.57|352.77|0
1632276380000|2021-09-22 02:06:20|355.43|352.63|355.43|352.63|355.43|352.63|355.29|352.49|0
1632276390000|2021-09-22 02:06:30|355.57|352.77|355.29|352.49|355.57|352.77|355.29|352.49|0
1632276400000|2021-09-22 02:06:40|355.43|352.63|354.71|351.91|355.43|352.63|354.71|351.91|0
1632276410000|2021-09-22 02:06:50|355|352.2|354.85|352.05|355|352.2|354.71|351.91|0
1632276420000|2021-09-22 02:07:00|355|352.2|354.57|351.77|355|352.2|354.57|351.77|0
1632276430000|2021-09-22 02:07:10|354.42|351.62|354.28|351.48|354.42|351.62|354.28|351.48|0
1632276440000|2021-09-22 02:07:20|354.42|351.62|353.78|350.98|354.42|351.62|353.78|350.98|0
1632276450000|2021-09-22 02:07:30|354.14|351.34|354.14|351.34|354.14|351.34|354.06|351.26|0
1632276460000|2021-09-22 02:07:40|353.71|350.91|353.85|351.05|353.85|351.05|353.71|350.91|0
1632276470000|2021-09-22 02:07:50|353.71|350.91|354.42|351.62|354.42|351.62|353.71|350.91|0
1632276480000|2021-09-22 02:08:00|354.57|351.77|354.42|351.62|354.57|351.77|354.42|351.62|0
1632276490000|2021-09-22 02:08:10|354.57|351.77|355|352.2|355|352.2|354.57|351.77|0
1632276500000|2021-09-22 02:08:20|354.92|352.12|354.92|352.12|354.92|352.12|354.85|352.05|0
1632276510000|2021-09-22 02:08:30|355|352.2|355|352.2|355|352.2|354.85|352.05|0
1632276520000|2021-09-22 02:08:40|355.14|352.34|355.43|352.63|355.43|352.63|355.14|352.34|0
1632276530000|2021-09-22 02:08:50|355.28|352.48|355.43|352.63|355.43|352.63|355.28|352.48|0
1632276540000|2021-09-22 02:09:00|355.28|352.48|355.57|352.77|355.57|352.77|355.28|352.48|0
1632276550000|2021-09-22 02:09:10|355.43|352.63|355.71|352.91|355.86|353.06|355.43|352.63|0
1632276560000|2021-09-22 02:09:20|355.86|353.06|355.57|352.77|356.07|353.27|355.57|352.77|0
1632276570000|2021-09-22 02:09:30|355.71|352.91|355.57|352.77|355.71|352.91|355.57|352.77|0
1632276580000|2021-09-22 02:09:40|355.71|352.91|355.28|352.48|355.71|352.91|355.28|352.48|0
1632276600000|2021-09-22 02:10:00|355.5|352.7|355.57|352.77|355.57|352.77|355.43|352.63|0
1632276610000|2021-09-22 02:10:10|355.28|352.48|355.14|352.34|355.28|352.48|355.14|352.34|0
1632276620000|2021-09-22 02:10:20|355.28|352.48|355.14|352.34|355.28|352.48|355.14|352.34|0
1632276630000|2021-09-22 02:10:30|355.43|352.63|355.43|352.63|355.57|352.77|355.43|352.63|0
1632276640000|2021-09-22 02:10:40|355.28|352.48|355.43|352.63|355.43|352.63|355.28|352.48|0
1632276650000|2021-09-22 02:10:50|355.14|352.34|355.14|352.34|355.28|352.48|355.14|352.34|0
1632276660000|2021-09-22 02:11:00|355|352.2|355|352.2|355|352.2|354.85|352.05|0
1632276670000|2021-09-22 02:11:10|354.85|352.05|354.85|352.05|354.85|352.05|354.57|351.77|0
1632276680000|2021-09-22 02:11:20|355|352.2|355.21|352.41|355.21|352.41|355|352.2|0
1632276690000|2021-09-22 02:11:30|355.14|352.34|355.28|352.48|355.28|352.48|355.14|352.34|0
1632276700000|2021-09-22 02:11:40|355.43|352.63|355.21|352.41|355.43|352.63|355.14|352.34|0
1632276710000|2021-09-22 02:11:50|355.28|352.48|355.86|353.06|355.86|353.06|355.28|352.48|0
1632276720000|2021-09-22 02:12:00|356|353.2|356.43|353.63|356.43|353.63|356|353.2|0
1632276730000|2021-09-22 02:12:10|356.58|353.78|356.58|353.78|356.58|353.78|356.43|353.63|0
1632276740000|2021-09-22 02:12:20|357.01|354.21|356.72|353.92|357.01|354.21|356.72|353.92|0
1632276750000|2021-09-22 02:12:30|356.86|354.06|357.73|354.93|357.73|354.93|356.86|354.06|0
1632276760000|2021-09-22 02:12:40|357.44|354.64|357.29|354.49|357.58|354.78|357.29|354.49|0
1632276770000|2021-09-22 02:12:50|357.15|354.35|357.29|354.49|357.29|354.49|357.15|354.35|0
1632276780000|2021-09-22 02:13:00|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1632276790000|2021-09-22 02:13:10|357.58|354.78|357.51|354.71|357.58|354.78|357.51|354.71|0
1632276800000|2021-09-22 02:13:20|357.29|354.49|357.15|354.35|357.29|354.49|357.15|354.35|0
1632276810000|2021-09-22 02:13:30|357.29|354.49|357.44|354.64|357.44|354.64|357.29|354.49|0
1632276820000|2021-09-22 02:13:40|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1632276830000|2021-09-22 02:13:50|357.44|354.64|357.29|354.49|357.44|354.64|357.29|354.49|0
1632276850000|2021-09-22 02:14:10|357.15|354.35|357.44|354.64|357.51|354.71|357.15|354.35|0
1632276860000|2021-09-22 02:14:20|357.58|354.78|357.29|354.49|357.58|354.78|357.29|354.49|0
1632276870000|2021-09-22 02:14:30|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1632276880000|2021-09-22 02:14:40|357.29|354.49|357.58|354.78|357.58|354.78|357.29|354.49|0
1632276890000|2021-09-22 02:14:50|357.44|354.64|357.01|354.21|357.44|354.64|357.01|354.21|0
1632276900000|2021-09-22 02:15:00|357.07|354.27|357.07|354.27|357.15|354.35|357.01|354.21|0
1632276910000|2021-09-22 02:15:10|357.01|354.21|357.15|354.35|357.15|354.35|357.01|354.21|0
1632276920000|2021-09-22 02:15:20|357.29|354.49|357.29|354.49|357.29|354.49|357.15|354.35|0
1632276930000|2021-09-22 02:15:30|357.15|354.35|357.01|354.21|357.15|354.35|357.01|354.21|0
1632276940000|2021-09-22 02:15:40|357.15|354.35|357.07|354.27|357.15|354.35|357.01|354.21|0
1632276950000|2021-09-22 02:15:50|357.01|354.21|357.01|354.21|357.01|354.21|357.01|354.21|0
1632276960000|2021-09-22 02:16:00|357.07|354.27|357.07|354.27|357.07|354.27|357.01|354.21|0
1632276970000|2021-09-22 02:16:10|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1632276980000|2021-09-22 02:16:20|357.22|354.42|357.29|354.49|357.29|354.49|357.22|354.42|0
1632276990000|2021-09-22 02:16:30|356.72|353.92|356.86|354.06|356.86|354.06|356.72|353.92|0
1632277000000|2021-09-22 02:16:40|356.57|353.77|356.57|353.77|356.57|353.77|356.43|353.63|0
1632277010000|2021-09-22 02:16:50|356.72|353.92|356.93|354.13|357.01|354.21|356.72|353.92|0
1632277020000|2021-09-22 02:17:00|356.86|354.06|356.72|353.92|356.86|354.06|356.72|353.92|0
1632277030000|2021-09-22 02:17:10|356.79|353.99|357.29|354.49|357.29|354.49|356.79|353.99|0
1632277040000|2021-09-22 02:17:20|357.36|354.56|358.01|355.21|358.01|355.21|357.36|354.56|0
1632277050000|2021-09-22 02:17:30|357.87|355.07|357.87|355.07|357.87|355.07|357.72|354.92|0
1632277060000|2021-09-22 02:17:40|358.01|355.21|357.87|355.07|358.08|355.28|357.87|355.07|0
1632277070000|2021-09-22 02:17:50|357.72|354.92|357.87|355.07|357.87|355.07|357.72|354.92|0
1632277080000|2021-09-22 02:18:00|358.01|355.21|357.44|354.64|358.01|355.21|357.44|354.64|0
1632277090000|2021-09-22 02:18:10|357.36|354.56|357.58|354.78|357.58|354.78|357.36|354.56|0
1632277100000|2021-09-22 02:18:20|357.44|354.64|357.58|354.78|357.58|354.78|357.44|354.64|0
1632277110000|2021-09-22 02:18:30|357.72|354.92|357.72|354.92|357.72|354.92|357.72|354.92|0
1632277120000|2021-09-22 02:18:40|357.65|354.85|357.72|354.92|357.72|354.92|357.58|354.78|0
1632277130000|2021-09-22 02:18:50|358.16|355.36|358.37|355.57|358.37|355.57|358.16|355.36|0
1632277140000|2021-09-22 02:19:00|358.51|355.71|358.16|355.36|358.51|355.71|358.16|355.36|0
1632277150000|2021-09-22 02:19:10|358.22|355.42|358.3|355.5|358.3|355.5|358.16|355.36|0
1632277160000|2021-09-22 02:19:20|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1632277170000|2021-09-22 02:19:30|358.3|355.5|358.44|355.64|358.44|355.64|358.3|355.5|0
1632277180000|2021-09-22 02:19:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1632277190000|2021-09-22 02:19:50|358.16|355.36|358.16|355.36|358.3|355.5|358.16|355.36|0
1632277200000|2021-09-22 02:20:00|358.08|355.28|358.01|355.21|358.08|355.28|358.01|355.21|0
1632277210000|2021-09-22 02:20:10|358.08|355.28|358.01|355.21|358.08|355.28|358.01|355.21|0
1632277220000|2021-09-22 02:20:20|358.08|355.28|358.16|355.36|358.16|355.36|358.08|355.28|0
1632277230000|2021-09-22 02:20:30|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1632277240000|2021-09-22 02:20:40|358.16|355.36|357.87|355.07|358.16|355.36|357.87|355.07|0
1632277250000|2021-09-22 02:20:50|357.79|354.99|357.87|355.07|357.87|355.07|357.79|354.99|0
1632277260000|2021-09-22 02:21:00|357.72|354.92|357.87|355.07|358.01|355.21|357.72|354.92|0
1632277270000|2021-09-22 02:21:10|358.01|355.21|358.08|355.28|358.15|355.35|358.01|355.21|0
1632277280000|2021-09-22 02:21:20|358.01|355.21|358.15|355.35|358.15|355.35|358.01|355.21|0
1632277300000|2021-09-22 02:21:40|358.01|355.21|358.15|355.35|358.15|355.35|358.01|355.21|0
1632277310000|2021-09-22 02:21:50|358.22|355.42|358.22|355.42|358.44|355.64|358.22|355.42|0
1632277320000|2021-09-22 02:22:00|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632277340000|2021-09-22 02:22:20|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632277350000|2021-09-22 02:22:30|357.87|355.07|357.72|354.92|357.87|355.07|357.72|354.92|0
1632277360000|2021-09-22 02:22:40|357.87|355.07|357.87|355.07|358.01|355.21|357.87|355.07|0
1632277370000|2021-09-22 02:22:50|357.79|354.99|357.87|355.07|357.87|355.07|357.79|354.99|0
1632277380000|2021-09-22 02:23:00|357.94|355.14|357.87|355.07|357.94|355.14|357.87|355.07|0
1632277390000|2021-09-22 02:23:10|358.01|355.21|358.15|355.35|358.15|355.35|358.01|355.21|0
1632277400000|2021-09-22 02:23:20|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1632277410000|2021-09-22 02:23:30|358.15|355.35|357.87|355.07|358.15|355.35|357.87|355.07|0
1632277430000|2021-09-22 02:23:50|357.93|355.13|358.08|355.28|358.08|355.28|357.87|355.07|0
1632277440000|2021-09-22 02:24:00|357.87|355.07|357.87|355.07|357.87|355.07|357.87|355.07|0
1632277450000|2021-09-22 02:24:10|358.15|355.35|358.15|355.35|358.15|355.35|358.01|355.21|0
1632277460000|2021-09-22 02:24:20|358.08|355.28|358.15|355.35|358.15|355.35|358.08|355.28|0
1632277470000|2021-09-22 02:24:30|358.08|355.28|357.87|355.07|358.08|355.28|357.87|355.07|0
1632277480000|2021-09-22 02:24:40|358.01|355.21|358.3|355.5|358.3|355.5|358.01|355.21|0
1632277490000|2021-09-22 02:24:50|358.15|355.35|358.3|355.5|358.3|355.5|358.15|355.35|0
1632277500000|2021-09-22 02:25:00|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632277510000|2021-09-22 02:25:10|358.01|355.21|358.15|355.35|358.15|355.35|358.01|355.21|0
1632277520000|2021-09-22 02:25:20|358.01|355.21|358.08|355.28|358.08|355.28|358.01|355.21|0
1632277530000|2021-09-22 02:25:30|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632277540000|2021-09-22 02:25:40|357.93|355.13|358.01|355.21|358.01|355.21|357.93|355.13|0
1632277550000|2021-09-22 02:25:50|358.15|355.35|358.08|355.28|358.15|355.35|358.08|355.28|0
1632277560000|2021-09-22 02:26:00|358.01|355.21|358.08|355.28|358.08|355.28|358.01|355.21|0
1632277570000|2021-09-22 02:26:10|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632277590000|2021-09-22 02:26:30|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632277600000|2021-09-22 02:26:40|357.86|355.06|358.01|355.21|358.01|355.21|357.86|355.06|0
1632277610000|2021-09-22 02:26:50|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1632277620000|2021-09-22 02:27:00|358.01|355.21|357.86|355.06|358.01|355.21|357.86|355.06|0
1632277630000|2021-09-22 02:27:10|358.01|355.21|357.93|355.13|358.01|355.21|357.93|355.13|0
1632277640000|2021-09-22 02:27:20|358.01|355.21|358.08|355.28|358.08|355.28|358.01|355.21|0
1632277650000|2021-09-22 02:27:30|358.01|355.21|357.86|355.06|358.01|355.21|357.72|354.92|0
1632277660000|2021-09-22 02:27:40|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632277670000|2021-09-22 02:27:50|358.3|355.5|358.01|355.21|358.3|355.5|358.01|355.21|0
1632277680000|2021-09-22 02:28:00|357.86|355.06|358.01|355.21|358.01|355.21|357.86|355.06|0
1632277690000|2021-09-22 02:28:10|357.93|355.13|357.93|355.13|358.01|355.21|357.93|355.13|0
1632277700000|2021-09-22 02:28:20|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632277710000|2021-09-22 02:28:30|357.93|355.13|357.93|355.13|358.01|355.21|357.86|355.06|0
1632277720000|2021-09-22 02:28:40|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632277730000|2021-09-22 02:28:50|357.72|354.92|357.79|354.99|357.79|354.99|357.72|354.92|0
1632277740000|2021-09-22 02:29:00|357.86|355.06|358.15|355.35|358.15|355.35|357.86|355.06|0
1632277750000|2021-09-22 02:29:10|358.22|355.42|358.01|355.21|358.22|355.42|358.01|355.21|0
1632277760000|2021-09-22 02:29:20|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632277780000|2021-09-22 02:29:40|357.93|355.13|358.01|355.21|358.01|355.21|357.93|355.13|0
1632277800000|2021-09-22 02:30:00|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632277810000|2021-09-22 02:30:10|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632277820000|2021-09-22 02:30:20|357.93|355.13|358.01|355.21|358.01|355.21|357.93|355.13|0
1632277830000|2021-09-22 02:30:30|357.93|355.13|357.79|354.99|357.93|355.13|357.79|354.99|0
1632277840000|2021-09-22 02:30:40|357.72|354.92|357.72|354.92|357.72|354.92|357.72|354.92|0
1632277850000|2021-09-22 02:30:50|357.57|354.77|357.14|354.34|357.57|354.77|357.14|354.34|0
1632277860000|2021-09-22 02:31:00|357|354.2|357|354.2|357|354.2|356.86|354.06|0
1632277870000|2021-09-22 02:31:10|356.86|354.06|357.29|354.49|357.29|354.49|356.86|354.06|0
1632277880000|2021-09-22 02:31:20|357.36|354.56|357.29|354.49|357.43|354.63|357.29|354.49|0
1632277890000|2021-09-22 02:31:30|357.43|354.63|357.57|354.77|357.57|354.77|357.43|354.63|0
1632277900000|2021-09-22 02:31:40|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1632277910000|2021-09-22 02:31:50|357.5|354.7|357.29|354.49|357.5|354.7|357.29|354.49|0
1632277920000|2021-09-22 02:32:00|357.14|354.34|356.86|354.06|357.14|354.34|356.86|354.06|0
1632277930000|2021-09-22 02:32:10|356.85|354.05|356.71|353.91|356.85|354.05|356.71|353.91|0
1632277940000|2021-09-22 02:32:20|356.35|353.55|356.28|353.48|356.35|353.55|356.28|353.48|0
1632277950000|2021-09-22 02:32:30|356.14|353.34|356.42|353.62|356.42|353.62|356.14|353.34|0
1632277960000|2021-09-22 02:32:40|356.57|353.77|356.49|353.69|356.57|353.77|356.42|353.62|0
1632277970000|2021-09-22 02:32:50|356.57|353.77|356.42|353.62|356.57|353.77|356.42|353.62|0
1632277980000|2021-09-22 02:33:00|356.28|353.48|356.57|353.77|356.57|353.77|356.28|353.48|0
1632277990000|2021-09-22 02:33:10|356.71|353.91|357|354.2|357|354.2|356.71|353.91|0
1632278000000|2021-09-22 02:33:20|356.92|354.12|356.71|353.91|356.92|354.12|356.71|353.91|0
1632278010000|2021-09-22 02:33:30|356.85|354.05|356.28|353.48|356.85|354.05|356.28|353.48|0
1632278020000|2021-09-22 02:33:40|356.35|353.55|356.42|353.62|356.42|353.62|356.35|353.55|0
1632278030000|2021-09-22 02:33:50|356.57|353.77|356.71|353.91|356.71|353.91|356.57|353.77|0
1632278040000|2021-09-22 02:34:00|356.49|353.69|356.49|353.69|356.57|353.77|356.49|353.69|0
1632278050000|2021-09-22 02:34:10|356.57|353.77|356.57|353.77|356.57|353.77|356.49|353.69|0
1632278060000|2021-09-22 02:34:20|356.49|353.69|357|354.2|357|354.2|356.49|353.69|0
1632278070000|2021-09-22 02:34:30|356.85|354.05|357|354.2|357|354.2|356.85|354.05|0
1632278080000|2021-09-22 02:34:40|356.85|354.05|356.71|353.91|356.85|354.05|356.71|353.91|0
1632278090000|2021-09-22 02:34:50|356.64|353.84|356.85|354.05|356.85|354.05|356.64|353.84|0
1632278110000|2021-09-22 02:35:10|356.78|353.98|357|354.2|357|354.2|356.78|353.98|0
1632278120000|2021-09-22 02:35:20|356.92|354.12|357|354.2|357.07|354.27|356.92|354.12|0
1632278130000|2021-09-22 02:35:30|356.71|353.91|356.85|354.05|356.85|354.05|356.71|353.91|0
1632278140000|2021-09-22 02:35:40|356.78|353.98|356.63|353.83|356.78|353.98|356.63|353.83|0
1632278150000|2021-09-22 02:35:50|356.71|353.91|355.99|353.19|356.71|353.91|355.99|353.19|0
1632278160000|2021-09-22 02:36:00|356.13|353.33|355.85|353.05|356.13|353.33|355.85|353.05|0
1632278170000|2021-09-22 02:36:10|355.42|352.62|355.56|352.76|355.56|352.76|355.42|352.62|0
1632278180000|2021-09-22 02:36:20|355.63|352.83|355.63|352.83|355.7|352.9|355.63|352.83|0
1632278190000|2021-09-22 02:36:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1632278200000|2021-09-22 02:36:40|355.56|352.76|355.56|352.76|355.7|352.9|355.56|352.76|0
1632278210000|2021-09-22 02:36:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1632278220000|2021-09-22 02:37:00|355.92|353.12|356.06|353.26|356.06|353.26|355.92|353.12|0
1632278230000|2021-09-22 02:37:10|356.13|353.33|356.13|353.33|356.13|353.33|355.99|353.19|0
1632278250000|2021-09-22 02:37:30|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1632278260000|2021-09-22 02:37:40|355.85|353.05|355.99|353.19|355.99|353.19|355.85|353.05|0
1632278270000|2021-09-22 02:37:50|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1632278280000|2021-09-22 02:38:00|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1632278290000|2021-09-22 02:38:10|356.42|353.62|356.71|353.91|356.71|353.91|356.42|353.62|0
1632278300000|2021-09-22 02:38:20|356.85|354.05|357|354.2|357|354.2|356.85|354.05|0
1632278310000|2021-09-22 02:38:30|356.92|354.12|357|354.2|357|354.2|356.85|354.05|0
1632278320000|2021-09-22 02:38:40|357.14|354.34|357.14|354.34|357.14|354.34|357|354.2|0
1632278330000|2021-09-22 02:38:50|357|354.2|357.07|354.27|357.07|354.27|357|354.2|0
1632278340000|2021-09-22 02:39:00|357.14|354.34|357.21|354.41|357.21|354.41|357.14|354.34|0
1632278350000|2021-09-22 02:39:10|357.14|354.34|357.28|354.48|357.28|354.48|357.14|354.34|0
1632278360000|2021-09-22 02:39:20|357.14|354.34|357|354.2|357.14|354.34|357|354.2|0
1632278370000|2021-09-22 02:39:30|357.14|354.34|357.14|354.34|357.21|354.41|357.14|354.34|0
1632278380000|2021-09-22 02:39:40|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1632278400000|2021-09-22 02:40:00|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1632278410000|2021-09-22 02:40:10|357.57|354.77|357.86|355.06|357.86|355.06|357.57|354.77|0
1632278420000|2021-09-22 02:40:20|358|355.2|358|355.2|358|355.2|358|355.2|0
1632278430000|2021-09-22 02:40:30|357.93|355.13|358|355.2|358.15|355.35|357.93|355.13|0
1632278440000|2021-09-22 02:40:40|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632278450000|2021-09-22 02:40:50|358|355.2|358.15|355.35|358.15|355.35|358|355.2|0
1632278460000|2021-09-22 02:41:00|358|355.2|357.93|355.13|358|355.2|357.86|355.06|0
1632278470000|2021-09-22 02:41:10|357.86|355.06|358.15|355.35|358.15|355.35|357.86|355.06|0
1632278480000|2021-09-22 02:41:20|358|355.2|358|355.2|358|355.2|358|355.2|0
1632278490000|2021-09-22 02:41:30|357.86|355.06|357.71|354.91|357.86|355.06|357.71|354.91|0
1632278500000|2021-09-22 02:41:40|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632278510000|2021-09-22 02:41:50|357.78|354.98|357.78|354.98|357.86|355.06|357.71|354.91|0
1632278520000|2021-09-22 02:42:00|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632278530000|2021-09-22 02:42:10|358|355.2|357.86|355.06|358|355.2|357.86|355.06|0
1632278540000|2021-09-22 02:42:20|357.71|354.91|357.86|355.06|357.86|355.06|357.71|354.91|0
1632278570000|2021-09-22 02:42:50|358|355.2|358|355.2|358|355.2|358|355.2|0
1632278580000|2021-09-22 02:43:00|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632278590000|2021-09-22 02:43:10|358|355.2|358|355.2|358|355.2|358|355.2|0
1632278600000|2021-09-22 02:43:20|357.93|355.13|357.86|355.06|357.93|355.13|357.86|355.06|0
1632278620000|2021-09-22 02:43:40|357.64|354.84|357.71|354.91|357.71|354.91|357.64|354.84|0
1632278630000|2021-09-22 02:43:50|357.57|354.77|357.49|354.69|357.57|354.77|357.43|354.63|0
1632278640000|2021-09-22 02:44:00|357.57|354.77|357.71|354.91|357.71|354.91|357.57|354.77|0
1632278650000|2021-09-22 02:44:10|357.57|354.77|357.49|354.69|357.57|354.77|357.43|354.63|0
1632278660000|2021-09-22 02:44:20|357.57|354.77|357.57|354.77|357.57|354.77|357.43|354.63|0
1632278670000|2021-09-22 02:44:30|357.49|354.69|357.57|354.77|357.57|354.77|357.49|354.69|0
1632278680000|2021-09-22 02:44:40|357.64|354.84|357.71|354.91|357.71|354.91|357.64|354.84|0
1632278690000|2021-09-22 02:44:50|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1632278700000|2021-09-22 02:45:00|357.71|354.91|357.86|355.06|357.86|355.06|357.71|354.91|0
1632278710000|2021-09-22 02:45:10|358|355.2|358.15|355.35|358.15|355.35|358|355.2|0
1632278720000|2021-09-22 02:45:20|358.21|355.41|358.07|355.27|358.29|355.49|358.07|355.27|0
1632278730000|2021-09-22 02:45:30|357.93|355.13|357.57|354.77|357.93|355.13|357.57|354.77|0
1632278740000|2021-09-22 02:45:40|357.49|354.69|357.71|354.91|357.71|354.91|357.49|354.69|0
1632278750000|2021-09-22 02:45:50|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1632278760000|2021-09-22 02:46:00|357.49|354.69|357.49|354.69|357.57|354.77|357.42|354.62|0
1632278770000|2021-09-22 02:46:10|357.42|354.62|357.35|354.55|357.42|354.62|357.35|354.55|0
1632278780000|2021-09-22 02:46:20|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1632278790000|2021-09-22 02:46:30|356.85|354.05|357.28|354.48|357.28|354.48|356.85|354.05|0
1632278810000|2021-09-22 02:46:50|357.42|354.62|357.57|354.77|357.57|354.77|357.42|354.62|0
1632278820000|2021-09-22 02:47:00|357.42|354.62|357.35|354.55|357.42|354.62|357.28|354.48|0
1632278830000|2021-09-22 02:47:10|357.42|354.62|357.42|354.62|357.57|354.77|357.42|354.62|0
1632278860000|2021-09-22 02:47:40|357.57|354.77|357.71|354.91|357.71|354.91|357.57|354.77|0
1632278870000|2021-09-22 02:47:50|357.78|354.98|357.71|354.91|357.78|354.98|357.71|354.91|0
1632278880000|2021-09-22 02:48:00|357.57|354.77|357.57|354.77|357.57|354.77|357.57|354.77|0
1632278890000|2021-09-22 02:48:10|357.64|354.84|357.71|354.91|357.71|354.91|357.64|354.84|0
1632278910000|2021-09-22 02:48:30|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1632278920000|2021-09-22 02:48:40|357.71|354.91|357.71|354.91|357.71|354.91|357.71|354.91|0
1632278930000|2021-09-22 02:48:50|357.57|354.77|357.86|355.06|357.86|355.06|357.57|354.77|0
1632278940000|2021-09-22 02:49:00|357.78|354.98|357.86|355.06|357.86|355.06|357.78|354.98|0
1632278950000|2021-09-22 02:49:10|358|355.2|358|355.2|358|355.2|358|355.2|0
1632278960000|2021-09-22 02:49:20|358.14|355.34|358.14|355.34|358.29|355.49|358.14|355.34|0
1632278970000|2021-09-22 02:49:30|358.07|355.27|358.29|355.49|358.29|355.49|358.07|355.27|0
1632278990000|2021-09-22 02:49:50|358.21|355.41|358.36|355.56|358.43|355.63|358.21|355.41|0
1632279000000|2021-09-22 02:50:00|358.29|355.49|358.43|355.63|358.43|355.63|358.29|355.49|0
1632279010000|2021-09-22 02:50:10|358.29|355.49|358.58|355.78|358.58|355.78|358.29|355.49|0
1632279020000|2021-09-22 02:50:20|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1632279030000|2021-09-22 02:50:30|358.72|355.92|358.79|355.99|358.79|355.99|358.72|355.92|0
1632279040000|2021-09-22 02:50:40|358.72|355.92|358.86|356.06|358.86|356.06|358.72|355.92|0
1632279050000|2021-09-22 02:50:50|359.01|356.21|359.22|356.42|359.22|356.42|359.01|356.21|0
1632279060000|2021-09-22 02:51:00|359.73|356.93|359.87|357.07|359.87|357.07|359.73|356.93|0
1632279070000|2021-09-22 02:51:10|359.94|357.14|360.31|357.51|360.31|357.51|359.94|357.14|0
1632279080000|2021-09-22 02:51:20|360.23|357.43|360.6|357.8|360.6|357.8|360.23|357.43|0
1632279090000|2021-09-22 02:51:30|360.45|357.65|360.38|357.58|360.52|357.72|360.31|357.51|0
1632279100000|2021-09-22 02:51:40|360.45|357.65|360.6|357.8|360.67|357.87|360.45|357.65|0
1632279110000|2021-09-22 02:51:50|360.45|357.65|360.74|357.94|360.74|357.94|360.45|357.65|0
1632279120000|2021-09-22 02:52:00|361.03|358.23|360.96|358.16|361.03|358.23|360.96|358.16|0
1632279130000|2021-09-22 02:52:10|360.89|358.09|361.03|358.23|361.03|358.23|360.81|358.01|0
1632279140000|2021-09-22 02:52:20|360.95|358.15|360.89|358.09|360.95|358.15|360.74|357.94|0
1632279150000|2021-09-22 02:52:30|360.74|357.94|360.45|357.65|360.74|357.94|360.45|357.65|0
1632279160000|2021-09-22 02:52:40|360.31|357.51|360.45|357.65|360.45|357.65|360.31|357.51|0
1632279170000|2021-09-22 02:52:50|360.38|357.58|360.45|357.65|360.6|357.8|360.38|357.58|0
1632279180000|2021-09-22 02:53:00|360.31|357.51|360.31|357.51|360.38|357.58|360.31|357.51|0
1632279190000|2021-09-22 02:53:10|360.38|357.58|360.31|357.51|360.38|357.58|360.31|357.51|0
1632279200000|2021-09-22 02:53:20|360.16|357.36|360.31|357.51|360.31|357.51|360.16|357.36|0
1632279210000|2021-09-22 02:53:30|360.45|357.65|360.45|357.65|360.45|357.65|360.38|357.58|0
1632279220000|2021-09-22 02:53:40|360.31|357.51|360.16|357.36|360.31|357.51|360.09|357.29|0
1632279230000|2021-09-22 02:53:50|360.09|357.29|359.44|356.64|360.23|357.43|359.44|356.64|0
1632279240000|2021-09-22 02:54:00|359.3|356.5|359.44|356.64|359.44|356.64|359.3|356.5|0
1632279250000|2021-09-22 02:54:10|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1632279260000|2021-09-22 02:54:20|359.44|356.64|359.73|356.93|359.73|356.93|359.44|356.64|0
1632279270000|2021-09-22 02:54:30|359.58|356.78|359.3|356.5|359.58|356.78|359.3|356.5|0
1632279280000|2021-09-22 02:54:40|359.36|356.56|359.3|356.5|359.36|356.56|359.3|356.5|0
1632279290000|2021-09-22 02:54:50|359.36|356.56|359.29|356.49|359.36|356.56|359.29|356.49|0
1632279300000|2021-09-22 02:55:00|359.22|356.42|359.15|356.35|359.22|356.42|359.15|356.35|0
1632279310000|2021-09-22 02:55:10|359.58|356.78|359.73|356.93|359.73|356.93|359.58|356.78|0
1632279320000|2021-09-22 02:55:20|359.87|357.07|359.58|356.78|359.87|357.07|359.58|356.78|0
1632279330000|2021-09-22 02:55:30|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1632279340000|2021-09-22 02:55:40|359.58|356.78|358.86|356.06|359.58|356.78|358.86|356.06|0
1632279350000|2021-09-22 02:55:50|358.64|355.84|358.43|355.63|358.72|355.92|358.43|355.63|0
1632279360000|2021-09-22 02:56:00|358.57|355.77|358.43|355.63|358.72|355.92|358.43|355.63|0
1632279370000|2021-09-22 02:56:10|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1632279380000|2021-09-22 02:56:20|358.43|355.63|358.28|355.48|358.43|355.63|358.28|355.48|0
1632279390000|2021-09-22 02:56:30|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1632279400000|2021-09-22 02:56:40|358.28|355.48|358.64|355.84|358.64|355.84|358.28|355.48|0
1632279410000|2021-09-22 02:56:50|358.72|355.92|359.15|356.35|359.22|356.42|358.72|355.92|0
1632279420000|2021-09-22 02:57:00|359.36|356.56|359.44|356.64|359.44|356.64|359.36|356.56|0
1632279430000|2021-09-22 02:57:10|359.15|356.35|359.01|356.21|359.15|356.35|359.01|356.21|0
1632279440000|2021-09-22 02:57:20|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1632279450000|2021-09-22 02:57:30|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1632279460000|2021-09-22 02:57:40|358.93|356.13|359.15|356.35|359.15|356.35|358.93|356.13|0
1632279470000|2021-09-22 02:57:50|359.29|356.49|359.36|356.56|359.36|356.56|359.29|356.49|0
1632279480000|2021-09-22 02:58:00|359.44|356.64|359.58|356.78|359.58|356.78|359.44|356.64|0
1632279490000|2021-09-22 02:58:10|359.73|356.93|359.87|357.07|359.87|357.07|359.73|356.93|0
1632279500000|2021-09-22 02:58:20|359.73|356.93|359.87|357.07|359.87|357.07|359.73|356.93|0
1632279510000|2021-09-22 02:58:30|360.02|357.22|360.08|357.28|360.16|357.36|360.02|357.22|0
1632279520000|2021-09-22 02:58:40|360.16|357.36|360.08|357.28|360.45|357.65|360.02|357.22|0
1632279530000|2021-09-22 02:58:50|360.02|357.22|360.08|357.28|360.3|357.5|360.02|357.22|0
1632279540000|2021-09-22 02:59:00|360.16|357.36|360.02|357.22|360.16|357.36|360.02|357.22|0
1632279550000|2021-09-22 02:59:10|359.87|357.07|359.73|356.93|359.87|357.07|359.73|356.93|0
1632279560000|2021-09-22 02:59:20|359.87|357.07|359.73|356.93|359.87|357.07|359.73|356.93|0
1632279570000|2021-09-22 02:59:30|359.65|356.85|359.73|356.93|359.73|356.93|359.65|356.85|0
1632279580000|2021-09-22 02:59:40|360.02|357.22|359.87|357.07|360.02|357.22|359.87|357.07|0
1632279590000|2021-09-22 02:59:50|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1632279600000|2021-09-22 03:00:00|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1632279610000|2021-09-22 03:00:10|360.16|357.36|360.01|357.21|360.16|357.36|360.01|357.21|0
1632279620000|2021-09-22 03:00:20|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1632279630000|2021-09-22 03:00:30|360.01|357.21|360.16|357.36|360.16|357.36|360.01|357.21|0
1632279640000|2021-09-22 03:00:40|360.23|357.43|360.01|357.21|360.23|357.43|360.01|357.21|0
1632279650000|2021-09-22 03:00:50|360.16|357.36|360.08|357.28|360.16|357.36|360.01|357.21|0
1632279660000|2021-09-22 03:01:00|360.16|357.36|360.01|357.21|360.16|357.36|360.01|357.21|0
1632279670000|2021-09-22 03:01:10|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1632279680000|2021-09-22 03:01:20|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1632279690000|2021-09-22 03:01:30|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1632279700000|2021-09-22 03:01:40|360.59|357.79|360.45|357.65|360.59|357.79|360.45|357.65|0
1632279710000|2021-09-22 03:01:50|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1632279720000|2021-09-22 03:02:00|360.45|357.65|360.59|357.79|360.59|357.79|360.45|357.65|0
1632279750000|2021-09-22 03:02:30|360.16|357.36|360.01|357.21|360.16|357.36|360.01|357.21|0
1632279760000|2021-09-22 03:02:40|359.87|357.07|359.87|357.07|359.87|357.07|359.72|356.92|0
1632279770000|2021-09-22 03:02:50|360.01|357.21|360.01|357.21|360.16|357.36|360.01|357.21|0
1632279780000|2021-09-22 03:03:00|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1632279790000|2021-09-22 03:03:10|360.08|357.28|360.01|357.21|360.08|357.28|360.01|357.21|0
1632279800000|2021-09-22 03:03:20|360.16|357.36|360.45|357.65|360.45|357.65|360.16|357.36|0
1632279810000|2021-09-22 03:03:30|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1632279840000|2021-09-22 03:04:00|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1632279850000|2021-09-22 03:04:10|360.52|357.72|360.45|357.65|360.59|357.79|360.45|357.65|0
1632279860000|2021-09-22 03:04:20|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1632279870000|2021-09-22 03:04:30|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1632279880000|2021-09-22 03:04:40|360.16|357.36|360.01|357.21|360.16|357.36|360.01|357.21|0
1632279890000|2021-09-22 03:04:50|360.08|357.28|360.01|357.21|360.16|357.36|360.01|357.21|0
1632279900000|2021-09-22 03:05:00|359.87|357.07|360.01|357.21|360.01|357.21|359.87|357.07|0
1632279910000|2021-09-22 03:05:10|360.08|357.28|360.08|357.28|360.16|357.36|360.08|357.28|0
1632279920000|2021-09-22 03:05:20|360.16|357.36|360.45|357.65|360.45|357.65|360.16|357.36|0
1632279930000|2021-09-22 03:05:30|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1632279940000|2021-09-22 03:05:40|360.45|357.65|360.59|357.79|360.74|357.94|360.45|357.65|0
1632279950000|2021-09-22 03:05:50|360.74|357.94|360.88|358.08|360.88|358.08|360.74|357.94|0
1632279960000|2021-09-22 03:06:00|361.02|358.22|360.95|358.15|361.02|358.22|360.95|358.15|0
1632279970000|2021-09-22 03:06:10|360.88|358.08|360.74|357.94|360.88|358.08|360.74|357.94|0
1632279980000|2021-09-22 03:06:20|360.8|358|360.74|357.94|360.8|358|360.74|357.94|0
1632280000000|2021-09-22 03:06:40|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1632280010000|2021-09-22 03:06:50|361.02|358.22|361.31|358.51|361.31|358.51|361.02|358.22|0
1632280020000|2021-09-22 03:07:00|361.17|358.37|361.38|358.58|361.38|358.58|361.17|358.37|0
1632280030000|2021-09-22 03:07:10|361.31|358.51|361.46|358.66|361.46|358.66|361.31|358.51|0
1632280040000|2021-09-22 03:07:20|361.31|358.51|361.31|358.51|361.46|358.66|361.31|358.51|0
1632280050000|2021-09-22 03:07:30|361.38|358.58|361.6|358.8|361.6|358.8|361.38|358.58|0
1632280060000|2021-09-22 03:07:40|361.67|358.87|361.46|358.66|361.67|358.87|361.46|358.66|0
1632280070000|2021-09-22 03:07:50|361.31|358.51|361.38|358.58|361.38|358.58|361.17|358.37|0
1632280080000|2021-09-22 03:08:00|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1632280090000|2021-09-22 03:08:10|361.24|358.44|361.38|358.58|361.46|358.66|361.17|358.37|0
1632280100000|2021-09-22 03:08:20|361.46|358.66|361.31|358.51|361.46|358.66|361.31|358.51|0
1632280120000|2021-09-22 03:08:40|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1632280140000|2021-09-22 03:09:00|361.02|358.22|361.17|358.37|361.17|358.37|361.02|358.22|0
1632280150000|2021-09-22 03:09:10|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1632280160000|2021-09-22 03:09:20|361.09|358.29|361.02|358.22|361.17|358.37|360.88|358.08|0
1632280170000|2021-09-22 03:09:30|360.88|358.08|360.73|357.93|360.88|358.08|360.59|357.79|0
1632280180000|2021-09-22 03:09:40|361.02|358.22|361.17|358.37|361.17|358.37|361.02|358.22|0
1632280190000|2021-09-22 03:09:50|361.24|358.44|361.46|358.66|361.46|358.66|361.24|358.44|0
1632280200000|2021-09-22 03:10:00|361.31|358.51|361.31|358.51|361.46|358.66|361.31|358.51|0
1632280210000|2021-09-22 03:10:10|361.38|358.58|361.31|358.51|361.38|358.58|361.31|358.51|0
1632280220000|2021-09-22 03:10:20|361.17|358.37|361.17|358.37|361.17|358.37|361.02|358.22|0
1632280230000|2021-09-22 03:10:30|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1632280240000|2021-09-22 03:10:40|361.17|358.37|361.17|358.37|361.17|358.37|361.02|358.22|0
1632280250000|2021-09-22 03:10:50|361.09|358.29|361.02|358.22|361.09|358.29|361.02|358.22|0
1632280260000|2021-09-22 03:11:00|361.09|358.29|361.02|358.22|361.09|358.29|361.02|358.22|0
1632280270000|2021-09-22 03:11:10|360.88|358.08|360.59|357.79|360.88|358.08|360.59|357.79|0
1632280280000|2021-09-22 03:11:20|360.51|357.71|360.44|357.64|360.51|357.71|360.44|357.64|0
1632280290000|2021-09-22 03:11:30|360.3|357.5|360.44|357.64|360.51|357.71|360.3|357.5|0
1632280300000|2021-09-22 03:11:40|360.59|357.79|360.59|357.79|360.73|357.93|360.59|357.79|0
1632280310000|2021-09-22 03:11:50|360.66|357.86|360.59|357.79|360.66|357.86|360.59|357.79|0
1632280320000|2021-09-22 03:12:00|360.73|357.93|360.66|357.86|360.73|357.93|360.59|357.79|0
1632280330000|2021-09-22 03:12:10|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1632280340000|2021-09-22 03:12:20|361.02|358.22|361.17|358.37|361.17|358.37|361.02|358.22|0
1632280350000|2021-09-22 03:12:30|361.02|358.22|361.17|358.37|361.17|358.37|361.02|358.22|0
1632280360000|2021-09-22 03:12:40|361.02|358.22|360.88|358.08|361.02|358.22|360.88|358.08|0
1632280370000|2021-09-22 03:12:50|360.8|358|361.02|358.22|361.02|358.22|360.8|358|0
1632280380000|2021-09-22 03:13:00|360.88|358.08|360.8|358|360.88|358.08|360.8|358|0
1632280390000|2021-09-22 03:13:10|360.88|358.08|361.31|358.51|361.31|358.51|360.88|358.08|0
1632280400000|2021-09-22 03:13:20|361.17|358.37|361.31|358.51|361.31|358.51|361.17|358.37|0
1632280410000|2021-09-22 03:13:30|361.6|358.8|361.75|358.95|361.96|359.16|361.6|358.8|0
1632280420000|2021-09-22 03:13:40|361.89|359.09|361.75|358.95|361.89|359.09|361.75|358.95|0
1632280430000|2021-09-22 03:13:50|361.81|359.01|361.89|359.09|361.89|359.09|361.75|358.95|0
1632280440000|2021-09-22 03:14:00|361.75|358.95|361.89|359.09|362.04|359.24|361.75|358.95|0
1632280450000|2021-09-22 03:14:10|362.1|359.3|362.18|359.38|362.18|359.38|362.03|359.23|0
1632280460000|2021-09-22 03:14:20|362.32|359.52|362.25|359.45|362.32|359.52|362.18|359.38|0
1632280470000|2021-09-22 03:14:30|362.32|359.52|362.18|359.38|362.32|359.52|362.18|359.38|0
1632280480000|2021-09-22 03:14:40|362.47|359.67|362.61|359.81|362.61|359.81|362.47|359.67|0
1632280490000|2021-09-22 03:14:50|362.47|359.67|362.18|359.38|362.47|359.67|362.18|359.38|0
1632280500000|2021-09-22 03:15:00|361.89|359.09|362.03|359.23|362.18|359.38|361.89|359.09|0
1632280510000|2021-09-22 03:15:10|362.18|359.38|361.89|359.09|362.18|359.38|361.89|359.09|0
1632280520000|2021-09-22 03:15:20|361.74|358.94|362.03|359.23|362.03|359.23|361.74|358.94|0
1632280530000|2021-09-22 03:15:30|361.96|359.16|362.18|359.38|362.18|359.38|361.89|359.09|0
1632280540000|2021-09-22 03:15:40|362.25|359.45|362.32|359.52|362.32|359.52|362.25|359.45|0
1632280550000|2021-09-22 03:15:50|362.03|359.23|362.32|359.52|362.32|359.52|362.03|359.23|0
1632280560000|2021-09-22 03:16:00|362.03|359.23|361.89|359.09|362.03|359.23|361.89|359.09|0
1632280570000|2021-09-22 03:16:10|362.03|359.23|361.74|358.94|362.03|359.23|361.74|358.94|0
1632280580000|2021-09-22 03:16:20|362.03|359.23|361.74|358.94|362.03|359.23|361.74|358.94|0
1632280590000|2021-09-22 03:16:30|361.89|359.09|361.89|359.09|362.03|359.23|361.89|359.09|0
1632280600000|2021-09-22 03:16:40|361.74|358.94|361.31|358.51|361.74|358.94|361.31|358.51|0
1632280610000|2021-09-22 03:16:50|361.45|358.65|361.6|358.8|361.6|358.8|361.45|358.65|0
1632280620000|2021-09-22 03:17:00|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1632280630000|2021-09-22 03:17:10|361.45|358.65|361.16|358.36|361.45|358.65|361.16|358.36|0
1632280640000|2021-09-22 03:17:20|361.31|358.51|361.45|358.65|361.45|358.65|361.16|358.36|0
1632280650000|2021-09-22 03:17:30|361.38|358.58|361.31|358.51|361.38|358.58|361.31|358.51|0
1632280660000|2021-09-22 03:17:40|361.16|358.36|361.16|358.36|361.31|358.51|361.16|358.36|0
1632280670000|2021-09-22 03:17:50|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1632280680000|2021-09-22 03:18:00|361.38|358.58|361.45|358.65|361.45|358.65|361.38|358.58|0
1632280690000|2021-09-22 03:18:10|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1632280700000|2021-09-22 03:18:20|361.74|358.94|361.45|358.65|361.74|358.94|361.45|358.65|0
1632280710000|2021-09-22 03:18:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1632280720000|2021-09-22 03:18:40|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1632280730000|2021-09-22 03:18:50|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632280740000|2021-09-22 03:19:00|362.03|359.23|361.89|359.09|362.03|359.23|361.89|359.09|0
1632280750000|2021-09-22 03:19:10|362.03|359.23|361.96|359.16|362.03|359.23|361.96|359.16|0
1632280760000|2021-09-22 03:19:20|362.03|359.23|361.74|358.94|362.03|359.23|361.74|358.94|0
1632280770000|2021-09-22 03:19:30|361.81|359.01|361.74|358.94|361.81|359.01|361.74|358.94|0
1632280780000|2021-09-22 03:19:40|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1632280790000|2021-09-22 03:19:50|361.89|359.09|361.74|358.94|361.89|359.09|361.74|358.94|0
1632280800000|2021-09-22 03:20:00|361.89|359.09|362.18|359.38|362.18|359.38|361.89|359.09|0
1632280810000|2021-09-22 03:20:10|362.32|359.52|362.18|359.38|362.32|359.52|362.18|359.38|0
1632280820000|2021-09-22 03:20:20|362.25|359.45|362.32|359.52|362.32|359.52|362.25|359.45|0
1632280840000|2021-09-22 03:20:40|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1632280860000|2021-09-22 03:21:00|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1632280870000|2021-09-22 03:21:10|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1632280880000|2021-09-22 03:21:20|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632280890000|2021-09-22 03:21:30|362.03|359.23|361.96|359.16|362.03|359.23|361.89|359.09|0
1632280900000|2021-09-22 03:21:40|361.89|359.09|361.74|358.94|361.89|359.09|361.74|358.94|0
1632280910000|2021-09-22 03:21:50|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632280920000|2021-09-22 03:22:00|361.81|359.01|361.89|359.09|361.89|359.09|361.74|358.94|0
1632280940000|2021-09-22 03:22:20|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1632280950000|2021-09-22 03:22:30|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632280960000|2021-09-22 03:22:40|362.03|359.23|362.03|359.23|362.18|359.38|362.03|359.23|0
1632280970000|2021-09-22 03:22:50|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632280980000|2021-09-22 03:23:00|361.74|358.94|361.89|359.09|361.89|359.09|361.74|358.94|0
1632281000000|2021-09-22 03:23:20|361.74|358.94|361.81|359.01|361.89|359.09|361.74|358.94|0
1632281010000|2021-09-22 03:23:30|361.74|358.94|361.96|359.16|362.03|359.23|361.74|358.94|0
1632281020000|2021-09-22 03:23:40|361.89|359.09|361.81|359.01|361.89|359.09|361.81|359.01|0
1632281030000|2021-09-22 03:23:50|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1632281040000|2021-09-22 03:24:00|361.81|359.01|361.74|358.94|361.89|359.09|361.74|358.94|0
1632281060000|2021-09-22 03:24:20|361.89|359.09|361.89|359.09|361.89|359.09|361.74|358.94|0
1632281070000|2021-09-22 03:24:30|361.74|358.94|362.03|359.23|362.03|359.23|361.74|358.94|0
1632281080000|2021-09-22 03:24:40|361.89|359.09|362.03|359.23|362.03|359.23|361.89|359.09|0
1632281100000|2021-09-22 03:25:00|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632281110000|2021-09-22 03:25:10|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1632281130000|2021-09-22 03:25:30|361.89|359.09|362.03|359.23|362.03|359.23|361.89|359.09|0
1632281140000|2021-09-22 03:25:40|361.89|359.09|362.03|359.23|362.03|359.23|361.89|359.09|0
1632281150000|2021-09-22 03:25:50|361.95|359.15|361.89|359.09|361.95|359.15|361.89|359.09|0
1632281160000|2021-09-22 03:26:00|362.03|359.23|361.95|359.15|362.03|359.23|361.89|359.09|0
1632281170000|2021-09-22 03:26:10|361.89|359.09|362.03|359.23|362.03|359.23|361.89|359.09|0
1632281180000|2021-09-22 03:26:20|361.95|359.15|362.03|359.23|362.03|359.23|361.95|359.15|0
1632281190000|2021-09-22 03:26:30|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1632281200000|2021-09-22 03:26:40|361.89|359.09|361.74|358.94|361.89|359.09|361.74|358.94|0
1632281210000|2021-09-22 03:26:50|361.81|359.01|362.03|359.23|362.03|359.23|361.81|359.01|0
1632281220000|2021-09-22 03:27:00|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1632281230000|2021-09-22 03:27:10|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1632281240000|2021-09-22 03:27:20|362.17|359.37|362.03|359.23|362.17|359.37|362.03|359.23|0
1632281250000|2021-09-22 03:27:30|361.88|359.08|361.95|359.15|361.95|359.15|361.88|359.08|0
1632281260000|2021-09-22 03:27:40|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1632281270000|2021-09-22 03:27:50|362.1|359.3|362.03|359.23|362.17|359.37|362.03|359.23|0
1632281280000|2021-09-22 03:28:00|362.1|359.3|362.1|359.3|362.17|359.37|362.03|359.23|0
1632281290000|2021-09-22 03:28:10|362.17|359.37|362.1|359.3|362.17|359.37|362.1|359.3|0
1632281300000|2021-09-22 03:28:20|362.03|359.23|362.32|359.52|362.32|359.52|362.03|359.23|0
1632281310000|2021-09-22 03:28:30|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1632281320000|2021-09-22 03:28:40|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1632281340000|2021-09-22 03:29:00|362.17|359.37|362.03|359.23|362.17|359.37|362.03|359.23|0
1632281370000|2021-09-22 03:29:30|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1632281380000|2021-09-22 03:29:40|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1632281390000|2021-09-22 03:29:50|361.88|359.08|361.88|359.08|361.95|359.15|361.88|359.08|0
1632281400000|2021-09-22 03:30:00|361.95|359.15|361.74|358.94|361.95|359.15|361.74|358.94|0
1632281430000|2021-09-22 03:30:30|361.3|358.5|361.16|358.36|361.3|358.5|361.16|358.36|0
1632281440000|2021-09-22 03:30:40|361.3|358.5|361.01|358.21|361.3|358.5|361.01|358.21|0
1632281450000|2021-09-22 03:30:50|360.87|358.07|361.01|358.21|361.01|358.21|360.87|358.07|0
1632281460000|2021-09-22 03:31:00|361.08|358.28|361.01|358.21|361.08|358.28|361.01|358.21|0
1632281470000|2021-09-22 03:31:10|360.87|358.07|361.01|358.21|361.01|358.21|360.87|358.07|0
1632281480000|2021-09-22 03:31:20|361.16|358.36|361.3|358.5|361.3|358.5|361.16|358.36|0
1632281500000|2021-09-22 03:31:40|361.16|358.36|361.3|358.5|361.3|358.5|361.16|358.36|0
1632281510000|2021-09-22 03:31:50|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1632281520000|2021-09-22 03:32:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1632281530000|2021-09-22 03:32:10|361.23|358.43|361.45|358.65|361.45|358.65|361.23|358.43|0
1632281540000|2021-09-22 03:32:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1632281550000|2021-09-22 03:32:30|361.45|358.65|361.23|358.43|361.45|358.65|361.23|358.43|0
1632281560000|2021-09-22 03:32:40|361.16|358.36|361.59|358.79|361.59|358.79|361.16|358.36|0
1632281570000|2021-09-22 03:32:50|361.45|358.65|361.45|358.65|361.52|358.72|361.45|358.65|0
1632281580000|2021-09-22 03:33:00|361.3|358.5|361.45|358.65|361.45|358.65|361.3|358.5|0
1632281590000|2021-09-22 03:33:10|361.59|358.79|361.59|358.79|361.59|358.79|361.52|358.72|0
1632281600000|2021-09-22 03:33:20|361.45|358.65|361.3|358.5|361.45|358.65|361.3|358.5|0
1632281610000|2021-09-22 03:33:30|361.45|358.65|361.37|358.57|361.45|358.65|361.37|358.57|0
1632281620000|2021-09-22 03:33:40|361.45|358.65|361.59|358.79|361.59|358.79|361.45|358.65|0
1632281630000|2021-09-22 03:33:50|361.45|358.65|361.52|358.72|361.52|358.72|361.45|358.65|0
1632281640000|2021-09-22 03:34:00|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1632281650000|2021-09-22 03:34:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1632281660000|2021-09-22 03:34:20|361.37|358.57|361.16|358.36|361.37|358.57|361.16|358.36|0
1632281670000|2021-09-22 03:34:30|361.23|358.43|361.3|358.5|361.3|358.5|361.16|358.36|0
1632281690000|2021-09-22 03:34:50|361.37|358.57|361.59|358.79|361.59|358.79|361.3|358.5|0
1632281700000|2021-09-22 03:35:00|361.45|358.65|361.3|358.5|361.45|358.65|361.3|358.5|0
1632281710000|2021-09-22 03:35:10|361.16|358.36|361.16|358.36|361.16|358.36|361.08|358.28|0
1632281730000|2021-09-22 03:35:30|361.3|358.5|361.16|358.36|361.3|358.5|361.16|358.36|0
1632281740000|2021-09-22 03:35:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1632281750000|2021-09-22 03:35:50|361.16|358.36|361.3|358.5|361.3|358.5|361.16|358.36|0
1632281760000|2021-09-22 03:36:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1632281770000|2021-09-22 03:36:10|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1632281780000|2021-09-22 03:36:20|361.16|358.36|361.16|358.36|361.3|358.5|361.16|358.36|0
1632281800000|2021-09-22 03:36:40|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1632281810000|2021-09-22 03:36:50|361.3|358.5|361.37|358.57|361.45|358.65|361.3|358.5|0
1632281820000|2021-09-22 03:37:00|361.45|358.65|361.45|358.65|361.45|358.65|361.3|358.5|0
1632281830000|2021-09-22 03:37:10|361.37|358.57|361.45|358.65|361.45|358.65|361.3|358.5|0
1632281840000|2021-09-22 03:37:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1632281850000|2021-09-22 03:37:30|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1632281870000|2021-09-22 03:37:50|361.01|358.21|361.16|358.36|361.16|358.36|361.01|358.21|0
1632281880000|2021-09-22 03:38:00|361.23|358.43|361.16|358.36|361.23|358.43|361.16|358.36|0
1632281890000|2021-09-22 03:38:10|361.01|358.21|360.87|358.07|361.01|358.21|360.87|358.07|0
1632281900000|2021-09-22 03:38:20|361.01|358.21|360.87|358.07|361.01|358.21|360.87|358.07|0
1632281910000|2021-09-22 03:38:30|360.72|357.92|360.58|357.78|360.87|358.07|360.58|357.78|0
1632281920000|2021-09-22 03:38:40|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1632281930000|2021-09-22 03:38:50|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1632281940000|2021-09-22 03:39:00|360.43|357.63|360.58|357.78|360.58|357.78|360.43|357.63|0
1632281950000|2021-09-22 03:39:10|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1632281960000|2021-09-22 03:39:20|360.29|357.49|360.14|357.34|360.29|357.49|360.14|357.34|0
1632281970000|2021-09-22 03:39:30|360.29|357.49|360|357.2|360.29|357.49|360|357.2|0
1632281980000|2021-09-22 03:39:40|359.92|357.12|359.71|356.91|359.92|357.12|359.71|356.91|0
1632281990000|2021-09-22 03:39:50|359.78|356.98|359.85|357.05|359.85|357.05|359.71|356.91|0
1632282000000|2021-09-22 03:40:00|359.71|356.91|359.85|357.05|359.85|357.05|359.71|356.91|0
1632282010000|2021-09-22 03:40:10|359.71|356.91|359.85|357.05|359.85|357.05|359.71|356.91|0
1632282030000|2021-09-22 03:40:30|359.71|356.91|359.85|357.05|359.85|357.05|359.71|356.91|0
1632282040000|2021-09-22 03:40:40|359.92|357.12|360|357.2|360|357.2|359.92|357.12|0
1632282050000|2021-09-22 03:40:50|360.14|357.34|360|357.2|360.14|357.34|360|357.2|0
1632282060000|2021-09-22 03:41:00|360.07|357.27|360.14|357.34|360.14|357.34|360.07|357.27|0
1632282070000|2021-09-22 03:41:10|360|357.2|360.14|357.34|360.14|357.34|360|357.2|0
1632282080000|2021-09-22 03:41:20|360|357.2|360.21|357.41|360.21|357.41|360|357.2|0
1632282090000|2021-09-22 03:41:30|360.14|357.34|360|357.2|360.14|357.34|360|357.2|0
1632282100000|2021-09-22 03:41:40|360.14|357.34|360.07|357.27|360.14|357.34|360.07|357.27|0
1632282110000|2021-09-22 03:41:50|360.14|357.34|360.14|357.34|360.21|357.41|360.14|357.34|0
1632282130000|2021-09-22 03:42:10|360|357.2|360.14|357.34|360.14|357.34|360|357.2|0
1632282150000|2021-09-22 03:42:30|360|357.2|359.71|356.91|360|357.2|359.71|356.91|0
1632282160000|2021-09-22 03:42:40|359.85|357.05|360|357.2|360|357.2|359.85|357.05|0
1632282170000|2021-09-22 03:42:50|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1632282180000|2021-09-22 03:43:00|360|357.2|359.71|356.91|360|357.2|359.71|356.91|0
1632282190000|2021-09-22 03:43:10|359.56|356.76|359.42|356.62|359.56|356.76|359.42|356.62|0
1632282200000|2021-09-22 03:43:20|359.34|356.54|359.34|356.54|359.42|356.62|359.28|356.48|0
1632282210000|2021-09-22 03:43:30|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1632282220000|2021-09-22 03:43:40|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1632282240000|2021-09-22 03:44:00|359.42|356.62|359.56|356.76|359.56|356.76|359.42|356.62|0
1632282250000|2021-09-22 03:44:10|359.42|356.62|359.49|356.69|359.49|356.69|359.42|356.62|0
1632282260000|2021-09-22 03:44:20|359.56|356.76|359.56|356.76|359.71|356.91|359.56|356.76|0
1632282270000|2021-09-22 03:44:30|359.63|356.83|359.56|356.76|359.63|356.83|359.56|356.76|0
1632282290000|2021-09-22 03:44:50|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1632282310000|2021-09-22 03:45:10|359.56|356.76|359.71|356.91|359.71|356.91|359.56|356.76|0
1632282320000|2021-09-22 03:45:20|359.56|356.76|359.42|356.62|359.56|356.76|359.42|356.62|0
1632282330000|2021-09-22 03:45:30|359.27|356.47|359.42|356.62|359.42|356.62|359.27|356.47|0
1632282360000|2021-09-22 03:46:00|359.56|356.76|359.71|356.91|359.71|356.91|359.56|356.76|0
1632282370000|2021-09-22 03:46:10|359.85|357.05|360|357.2|360|357.2|359.85|357.05|0
1632282380000|2021-09-22 03:46:20|360.14|357.34|360|357.2|360.21|357.41|360|357.2|0
1632282400000|2021-09-22 03:46:40|359.92|357.12|360|357.2|360|357.2|359.92|357.12|0
1632282420000|2021-09-22 03:47:00|360.14|357.34|360.14|357.34|360.14|357.34|360|357.2|0
1632282440000|2021-09-22 03:47:20|360.28|357.48|360.14|357.34|360.28|357.48|360.14|357.34|0
1632282450000|2021-09-22 03:47:30|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1632282460000|2021-09-22 03:47:40|360.28|357.48|360.28|357.48|360.28|357.48|360.14|357.34|0
1632282480000|2021-09-22 03:48:00|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1632282490000|2021-09-22 03:48:10|360|357.2|360|357.2|360|357.2|360|357.2|0
1632282500000|2021-09-22 03:48:20|359.92|357.12|359.85|357.05|359.92|357.12|359.85|357.05|0
1632282510000|2021-09-22 03:48:30|360|357.2|360|357.2|360|357.2|360|357.2|0
1632282520000|2021-09-22 03:48:40|360.06|357.26|360|357.2|360.06|357.26|360|357.2|0
1632282530000|2021-09-22 03:48:50|360.06|357.26|360|357.2|360.06|357.26|360|357.2|0
1632282540000|2021-09-22 03:49:00|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1632282550000|2021-09-22 03:49:10|360.06|357.26|360.14|357.34|360.14|357.34|360.06|357.26|0
1632282560000|2021-09-22 03:49:20|360.06|357.26|360.14|357.34|360.14|357.34|359.99|357.19|0
1632282590000|2021-09-22 03:49:50|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1632282610000|2021-09-22 03:50:10|359.85|357.05|359.99|357.19|359.99|357.19|359.85|357.05|0
1632282630000|2021-09-22 03:50:30|359.92|357.12|359.99|357.19|359.99|357.19|359.92|357.12|0
1632282640000|2021-09-22 03:50:40|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1632282650000|2021-09-22 03:50:50|359.99|357.19|359.99|357.19|359.99|357.19|359.85|357.05|0
1632282660000|2021-09-22 03:51:00|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1632282670000|2021-09-22 03:51:10|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1632282680000|2021-09-22 03:51:20|359.99|357.19|359.99|357.19|360.06|357.26|359.99|357.19|0
1632282740000|2021-09-22 03:52:20|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1632282780000|2021-09-22 03:53:00|359.99|357.19|359.99|357.19|359.99|357.19|359.85|357.05|0
1632282790000|2021-09-22 03:53:10|360.14|357.34|360.21|357.41|360.21|357.41|360.14|357.34|0
1632282800000|2021-09-22 03:53:20|360.14|357.34|360.72|357.92|360.72|357.92|360.14|357.34|0
1632282820000|2021-09-22 03:53:40|360.93|358.13|360.86|358.06|360.93|358.13|360.86|358.06|0
1632282830000|2021-09-22 03:53:50|360.79|357.99|361.01|358.21|361.01|358.21|360.79|357.99|0
1632282840000|2021-09-22 03:54:00|360.86|358.06|360.57|357.77|360.86|358.06|360.57|357.77|0
1632282850000|2021-09-22 03:54:10|360.72|357.92|360.86|358.06|360.86|358.06|360.72|357.92|0
1632282860000|2021-09-22 03:54:20|360.72|357.92|360.72|357.92|360.72|357.92|360.57|357.77|0
1632282870000|2021-09-22 03:54:30|360.57|357.77|360.57|357.77|360.57|357.77|360.5|357.7|0
1632282880000|2021-09-22 03:54:40|360.64|357.84|360.57|357.77|360.64|357.84|360.5|357.7|0
1632282900000|2021-09-22 03:55:00|360.64|357.84|360.57|357.77|360.64|357.84|360.57|357.77|0
1632282910000|2021-09-22 03:55:10|360.43|357.63|360.28|357.48|360.43|357.63|360.28|357.48|0
1632282940000|2021-09-22 03:55:40|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1632282950000|2021-09-22 03:55:50|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1632282960000|2021-09-22 03:56:00|359.85|357.05|359.77|356.97|359.85|357.05|359.77|356.97|0
1632282970000|2021-09-22 03:56:10|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1632282980000|2021-09-22 03:56:20|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1632283000000|2021-09-22 03:56:40|359.56|356.76|359.56|356.76|359.56|356.76|359.56|356.76|0
1632283010000|2021-09-22 03:56:50|359.41|356.61|359.56|356.76|359.56|356.76|359.41|356.61|0
1632283020000|2021-09-22 03:57:00|359.48|356.68|359.41|356.61|359.48|356.68|359.41|356.61|0
1632283030000|2021-09-22 03:57:10|358.98|356.18|358.26|355.46|358.98|356.18|358.26|355.46|0
1632283040000|2021-09-22 03:57:20|358.4|355.6|357.54|354.74|358.4|355.6|357.54|354.74|0
1632283050000|2021-09-22 03:57:30|357.68|354.88|357.54|354.74|357.83|355.03|357.54|354.74|0
1632283060000|2021-09-22 03:57:40|357.68|354.88|357.4|354.6|357.68|354.88|357.4|354.6|0
1632283070000|2021-09-22 03:57:50|357.32|354.52|357.46|354.66|357.54|354.74|357.32|354.52|0
1632283080000|2021-09-22 03:58:00|357.25|354.45|357.4|354.6|357.4|354.6|357.25|354.45|0
1632283090000|2021-09-22 03:58:10|357.25|354.45|357.25|354.45|357.61|354.81|357.25|354.45|0
1632283100000|2021-09-22 03:58:20|357.68|354.88|357.83|355.03|357.83|355.03|357.68|354.88|0
1632283110000|2021-09-22 03:58:30|357.97|355.17|357.75|354.95|357.97|355.17|357.75|354.95|0
1632283120000|2021-09-22 03:58:40|358.18|355.38|357.97|355.17|358.18|355.38|357.97|355.17|0
1632283130000|2021-09-22 03:58:50|358.12|355.32|357.75|354.95|358.12|355.32|357.54|354.74|0
1632283140000|2021-09-22 03:59:00|357.68|354.88|358.18|355.38|358.18|355.38|357.68|354.88|0
1632283150000|2021-09-22 03:59:10|358.26|355.46|358.4|355.6|358.4|355.6|358.26|355.46|0
1632283160000|2021-09-22 03:59:20|358.33|355.53|358.4|355.6|358.4|355.6|358.26|355.46|0
1632283170000|2021-09-22 03:59:30|358.26|355.46|358.4|355.6|358.4|355.6|358.12|355.32|0
1632283180000|2021-09-22 03:59:40|358.26|355.46|358.47|355.67|358.47|355.67|358.26|355.46|0
1632283190000|2021-09-22 03:59:50|358.4|355.6|358.4|355.6|358.55|355.75|358.4|355.6|0
1632283200000|2021-09-22 04:00:00|358.55|355.75|358.4|355.6|358.55|355.75|358.33|355.53|0
1632283210000|2021-09-22 04:00:10|358.55|355.75|358.69|355.89|358.69|355.89|358.55|355.75|0
1632283220000|2021-09-22 04:00:20|358.62|355.82|358.55|355.75|358.62|355.82|358.55|355.75|0
1632283230000|2021-09-22 04:00:30|358.4|355.6|358.4|355.6|358.4|355.6|358.4|355.6|0
1632283240000|2021-09-22 04:00:40|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1632283260000|2021-09-22 04:01:00|358.4|355.6|358.55|355.75|358.55|355.75|358.4|355.6|0
1632283270000|2021-09-22 04:01:10|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1632283290000|2021-09-22 04:01:30|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1632283300000|2021-09-22 04:01:40|358.84|356.04|358.55|355.75|358.84|356.04|358.55|355.75|0
1632283310000|2021-09-22 04:01:50|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1632283320000|2021-09-22 04:02:00|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632283330000|2021-09-22 04:02:10|358.69|355.89|358.83|356.03|358.83|356.03|358.69|355.89|0
1632283340000|2021-09-22 04:02:20|358.98|356.18|358.9|356.1|358.98|356.18|358.9|356.1|0
1632283350000|2021-09-22 04:02:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1632283370000|2021-09-22 04:02:50|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632283410000|2021-09-22 04:03:30|358.98|356.18|359.12|356.32|359.12|356.32|358.98|356.18|0
1632283420000|2021-09-22 04:03:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1632283440000|2021-09-22 04:04:00|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632283450000|2021-09-22 04:04:10|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1632283490000|2021-09-22 04:04:50|358.83|356.03|358.83|356.03|358.98|356.18|358.83|356.03|0
1632283510000|2021-09-22 04:05:10|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1632283520000|2021-09-22 04:05:20|358.47|355.67|358.33|355.53|358.47|355.67|358.33|355.53|0
1632283530000|2021-09-22 04:05:30|358.26|355.46|358.55|355.75|358.55|355.75|358.26|355.46|0
1632283540000|2021-09-22 04:05:40|358.69|355.89|358.4|355.6|358.69|355.89|358.4|355.6|0
1632283550000|2021-09-22 04:05:50|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1632283560000|2021-09-22 04:06:00|358.69|355.89|358.61|355.81|358.69|355.89|358.54|355.74|0
1632283570000|2021-09-22 04:06:10|358.69|355.89|358.54|355.74|358.69|355.89|358.54|355.74|0
1632283580000|2021-09-22 04:06:20|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1632283590000|2021-09-22 04:06:30|358.83|356.03|358.83|356.03|358.83|356.03|358.76|355.96|0
1632283600000|2021-09-22 04:06:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1632283610000|2021-09-22 04:06:50|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632283620000|2021-09-22 04:07:00|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1632283630000|2021-09-22 04:07:10|358.69|355.89|358.83|356.03|358.83|356.03|358.69|355.89|0
1632283640000|2021-09-22 04:07:20|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1632283650000|2021-09-22 04:07:30|358.69|355.89|358.83|356.03|358.83|356.03|358.69|355.89|0
1632283660000|2021-09-22 04:07:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1632283670000|2021-09-22 04:07:50|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1632283680000|2021-09-22 04:08:00|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1632283690000|2021-09-22 04:08:10|359.33|356.53|359.12|356.32|359.33|356.53|359.12|356.32|0
1632283720000|2021-09-22 04:08:40|359.05|356.25|358.98|356.18|359.05|356.25|358.98|356.18|0
1632283740000|2021-09-22 04:09:00|359.12|356.32|359.12|356.32|359.12|356.32|359.05|356.25|0
1632283760000|2021-09-22 04:09:20|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1632283770000|2021-09-22 04:09:30|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1632283780000|2021-09-22 04:09:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1632283790000|2021-09-22 04:09:50|358.83|356.03|358.69|355.89|358.83|356.03|358.69|355.89|0
1632283800000|2021-09-22 04:10:00|358.83|356.03|359.12|356.32|359.12|356.32|358.83|356.03|0
1632283810000|2021-09-22 04:10:10|358.98|356.18|358.9|356.1|358.98|356.18|358.9|356.1|0
1632283820000|2021-09-22 04:10:20|358.98|356.18|359.05|356.25|359.05|356.25|358.98|356.18|0
1632283830000|2021-09-22 04:10:30|358.98|356.18|358.83|356.03|358.98|356.18|358.83|356.03|0
1632283840000|2021-09-22 04:10:40|358.76|355.96|358.83|356.03|358.83|356.03|358.76|355.96|0
1632283850000|2021-09-22 04:10:50|358.98|356.18|358.9|356.1|358.98|356.18|358.9|356.1|0
1632283860000|2021-09-22 04:11:00|358.98|356.18|359.12|356.32|359.12|356.32|358.98|356.18|0
1632283870000|2021-09-22 04:11:10|358.98|356.18|359.12|356.32|359.12|356.32|358.98|356.18|0
1632283880000|2021-09-22 04:11:20|358.98|356.18|359.12|356.32|359.12|356.32|358.98|356.18|0
1632283890000|2021-09-22 04:11:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1632283900000|2021-09-22 04:11:40|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632283910000|2021-09-22 04:11:50|358.69|355.89|358.76|355.96|358.76|355.96|358.69|355.89|0
1632283920000|2021-09-22 04:12:00|358.83|356.03|358.54|355.74|358.83|356.03|358.54|355.74|0
1632283930000|2021-09-22 04:12:10|358.61|355.81|358.69|355.89|358.76|355.96|358.61|355.81|0
1632283940000|2021-09-22 04:12:20|358.54|355.74|358.4|355.6|358.54|355.74|358.4|355.6|0
1632283950000|2021-09-22 04:12:30|358.47|355.67|358.54|355.74|358.54|355.74|358.47|355.67|0
1632283960000|2021-09-22 04:12:40|358.47|355.67|358.69|355.89|358.69|355.89|358.47|355.67|0
1632283970000|2021-09-22 04:12:50|358.76|355.96|358.76|355.96|358.83|356.03|358.76|355.96|0
1632283980000|2021-09-22 04:13:00|358.83|356.03|358.97|356.17|358.97|356.17|358.83|356.03|0
1632283990000|2021-09-22 04:13:10|359.12|356.32|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284000000|2021-09-22 04:13:20|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1632284010000|2021-09-22 04:13:30|358.97|356.17|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284020000|2021-09-22 04:13:40|359.12|356.32|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284040000|2021-09-22 04:14:00|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1632284050000|2021-09-22 04:14:10|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1632284060000|2021-09-22 04:14:20|359.12|356.32|359.12|356.32|359.12|356.32|358.97|356.17|0
1632284070000|2021-09-22 04:14:30|359.04|356.24|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284080000|2021-09-22 04:14:40|358.83|356.03|359.04|356.24|359.04|356.24|358.83|356.03|0
1632284100000|2021-09-22 04:15:00|358.97|356.17|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284110000|2021-09-22 04:15:10|358.83|356.03|358.97|356.17|358.97|356.17|358.83|356.03|0
1632284120000|2021-09-22 04:15:20|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1632284130000|2021-09-22 04:15:30|359.12|356.32|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284140000|2021-09-22 04:15:40|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1632284150000|2021-09-22 04:15:50|359.26|356.46|359.26|356.46|359.33|356.53|359.26|356.46|0
1632284160000|2021-09-22 04:16:00|359.41|356.61|359.26|356.46|359.41|356.61|359.26|356.46|0
1632284180000|2021-09-22 04:16:20|359.33|356.53|359.41|356.61|359.41|356.61|359.33|356.53|0
1632284190000|2021-09-22 04:16:30|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1632284210000|2021-09-22 04:16:50|359.12|356.32|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284220000|2021-09-22 04:17:00|359.04|356.24|359.04|356.24|359.12|356.32|359.04|356.24|0
1632284230000|2021-09-22 04:17:10|358.97|356.17|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284250000|2021-09-22 04:17:30|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632284270000|2021-09-22 04:17:50|359.12|356.32|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284280000|2021-09-22 04:18:00|358.9|356.1|358.97|356.17|358.97|356.17|358.9|356.1|0
1632284290000|2021-09-22 04:18:10|358.9|356.1|358.83|356.03|358.9|356.1|358.83|356.03|0
1632284300000|2021-09-22 04:18:20|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1632284310000|2021-09-22 04:18:30|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632284320000|2021-09-22 04:18:40|358.97|356.17|358.9|356.1|358.97|356.17|358.9|356.1|0
1632284330000|2021-09-22 04:18:50|358.97|356.17|358.83|356.03|358.97|356.17|358.83|356.03|0
1632284370000|2021-09-22 04:19:30|358.68|355.88|358.68|355.88|358.68|355.88|358.54|355.74|0
1632284390000|2021-09-22 04:19:50|358.83|356.03|358.97|356.17|358.97|356.17|358.75|355.95|0
1632284400000|2021-09-22 04:20:00|359.12|356.32|358.97|356.17|359.12|356.32|358.97|356.17|0
1632284410000|2021-09-22 04:20:10|359.12|356.32|358.83|356.03|359.12|356.32|358.83|356.03|0
1632284430000|2021-09-22 04:20:30|358.9|356.1|358.97|356.17|358.97|356.17|358.83|356.03|0
1632284450000|2021-09-22 04:20:50|358.9|356.1|358.97|356.17|358.97|356.17|358.9|356.1|0
1632284460000|2021-09-22 04:21:00|359.12|356.32|358.83|356.03|359.12|356.32|358.83|356.03|0
1632284470000|2021-09-22 04:21:10|358.97|356.17|358.97|356.17|358.97|356.17|358.83|356.03|0
1632284480000|2021-09-22 04:21:20|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632284490000|2021-09-22 04:21:30|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1632284500000|2021-09-22 04:21:40|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1632284520000|2021-09-22 04:22:00|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1632284540000|2021-09-22 04:22:20|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1632284550000|2021-09-22 04:22:30|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1632284560000|2021-09-22 04:22:40|359.18|356.38|359.26|356.46|359.26|356.46|359.18|356.38|0
1632284580000|2021-09-22 04:23:00|358.97|356.17|358.9|356.1|358.97|356.17|358.9|356.1|0
1632284590000|2021-09-22 04:23:10|358.83|356.03|358.83|356.03|358.83|356.03|358.68|355.88|0
1632284600000|2021-09-22 04:23:20|358.54|355.74|358.68|355.88|358.68|355.88|358.54|355.74|0
1632284610000|2021-09-22 04:23:30|358.54|355.74|358.54|355.74|358.68|355.88|358.54|355.74|0
1632284620000|2021-09-22 04:23:40|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1632284630000|2021-09-22 04:23:50|358.54|355.74|358.54|355.74|358.54|355.74|358.46|355.66|0
1632284640000|2021-09-22 04:24:00|358.68|355.88|358.61|355.81|358.68|355.88|358.61|355.81|0
1632284650000|2021-09-22 04:24:10|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1632284670000|2021-09-22 04:24:30|358.54|355.74|358.68|355.88|358.68|355.88|358.54|355.74|0
1632284700000|2021-09-22 04:25:00|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1632284720000|2021-09-22 04:25:20|358.89|356.09|358.97|356.17|358.97|356.17|358.89|356.09|0
1632284730000|2021-09-22 04:25:30|358.89|356.09|358.68|355.88|358.89|356.09|358.68|355.88|0
1632284740000|2021-09-22 04:25:40|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1632284750000|2021-09-22 04:25:50|358.68|355.88|358.83|356.03|358.83|356.03|358.68|355.88|0
1632284760000|2021-09-22 04:26:00|358.75|355.95|358.75|355.95|358.83|356.03|358.75|355.95|0
1632284770000|2021-09-22 04:26:10|358.68|355.88|358.83|356.03|358.83|356.03|358.68|355.88|0
1632284780000|2021-09-22 04:26:20|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1632284790000|2021-09-22 04:26:30|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1632284800000|2021-09-22 04:26:40|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1632284810000|2021-09-22 04:26:50|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1632284820000|2021-09-22 04:27:00|358.97|356.17|358.82|356.02|358.97|356.17|358.82|356.02|0
1632284830000|2021-09-22 04:27:10|358.97|356.17|358.97|356.17|359.11|356.31|358.97|356.17|0
1632284840000|2021-09-22 04:27:20|359.04|356.24|359.26|356.46|359.26|356.46|359.04|356.24|0
1632284860000|2021-09-22 04:27:40|359.33|356.53|359.26|356.46|359.33|356.53|359.26|356.46|0
1632284870000|2021-09-22 04:27:50|359.11|356.31|359.26|356.46|359.26|356.46|359.11|356.31|0
1632284930000|2021-09-22 04:28:50|359.11|356.31|359.18|356.38|359.18|356.38|359.11|356.31|0
1632284940000|2021-09-22 04:29:00|359.26|356.46|359.26|356.46|359.33|356.53|359.26|356.46|0
1632284960000|2021-09-22 04:29:20|359.33|356.53|359.55|356.75|359.55|356.75|359.33|356.53|0
1632284970000|2021-09-22 04:29:30|359.61|356.81|359.69|356.89|359.69|356.89|359.61|356.81|0
1632284980000|2021-09-22 04:29:40|359.61|356.81|359.69|356.89|359.69|356.89|359.61|356.81|0
1632284990000|2021-09-22 04:29:50|359.61|356.81|359.61|356.81|359.61|356.81|359.55|356.75|0
1632285000000|2021-09-22 04:30:00|359.55|356.75|359.4|356.6|359.61|356.81|359.4|356.6|0
1632285010000|2021-09-22 04:30:10|359.55|356.75|359.61|356.81|359.61|356.81|359.55|356.75|0
1632285020000|2021-09-22 04:30:20|359.69|356.89|359.55|356.75|359.69|356.89|359.55|356.75|0
1632285030000|2021-09-22 04:30:30|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1632285050000|2021-09-22 04:30:50|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1632285060000|2021-09-22 04:31:00|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1632285070000|2021-09-22 04:31:10|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1632285080000|2021-09-22 04:31:20|359.47|356.67|359.4|356.6|359.47|356.67|359.4|356.6|0
1632285120000|2021-09-22 04:32:00|359.54|356.74|359.32|356.52|359.54|356.74|359.32|356.52|0
1632285130000|2021-09-22 04:32:10|359.26|356.46|359.4|356.6|359.4|356.6|359.26|356.46|0
1632285140000|2021-09-22 04:32:20|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1632285150000|2021-09-22 04:32:30|359.4|356.6|359.11|356.31|359.4|356.6|359.11|356.31|0
1632285160000|2021-09-22 04:32:40|359.26|356.46|359.11|356.31|359.26|356.46|359.11|356.31|0
1632285180000|2021-09-22 04:33:00|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1632285210000|2021-09-22 04:33:30|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1632285260000|2021-09-22 04:34:20|358.97|356.17|358.82|356.02|358.97|356.17|358.82|356.02|0
1632285270000|2021-09-22 04:34:30|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1632285280000|2021-09-22 04:34:40|359.11|356.31|359.04|356.24|359.11|356.31|359.04|356.24|0
1632285290000|2021-09-22 04:34:50|359.11|356.31|359.11|356.31|359.11|356.31|358.97|356.17|0
1632285300000|2021-09-22 04:35:00|359.25|356.45|359.11|356.31|359.25|356.45|359.11|356.31|0
1632285310000|2021-09-22 04:35:10|359.25|356.45|359.03|356.23|359.25|356.45|359.03|356.23|0
1632285320000|2021-09-22 04:35:20|359.11|356.31|358.97|356.17|359.11|356.31|358.97|356.17|0
1632285330000|2021-09-22 04:35:30|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1632285340000|2021-09-22 04:35:40|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1632285360000|2021-09-22 04:36:00|359.11|356.31|359.11|356.31|359.11|356.31|359.03|356.23|0
1632285370000|2021-09-22 04:36:10|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1632285380000|2021-09-22 04:36:20|358.82|356.02|358.75|355.95|358.82|356.02|358.75|355.95|0
1632285390000|2021-09-22 04:36:30|358.82|356.02|358.68|355.88|358.82|356.02|358.68|355.88|0
1632285400000|2021-09-22 04:36:40|358.82|356.02|358.97|356.17|358.97|356.17|358.82|356.02|0
1632285420000|2021-09-22 04:37:00|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1632285430000|2021-09-22 04:37:10|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1632285460000|2021-09-22 04:37:40|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1632285470000|2021-09-22 04:37:50|358.53|355.73|358.39|355.59|358.53|355.73|358.39|355.59|0
1632285480000|2021-09-22 04:38:00|358.53|355.73|358.82|356.02|358.82|356.02|358.53|355.73|0
1632285490000|2021-09-22 04:38:10|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1632285520000|2021-09-22 04:38:40|358.75|355.95|358.53|355.73|358.82|356.02|358.53|355.73|0
1632285540000|2021-09-22 04:39:00|358.68|355.88|358.53|355.73|358.68|355.88|358.53|355.73|0
1632285550000|2021-09-22 04:39:10|358.68|355.88|358.53|355.73|358.68|355.88|358.53|355.73|0
1632285560000|2021-09-22 04:39:20|358.68|355.88|358.39|355.59|358.68|355.88|358.39|355.59|0
1632285570000|2021-09-22 04:39:30|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1632285580000|2021-09-22 04:39:40|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1632285590000|2021-09-22 04:39:50|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1632285600000|2021-09-22 04:40:00|358.68|355.88|358.53|355.73|358.68|355.88|358.53|355.73|0
1632285610000|2021-09-22 04:40:10|358.39|355.59|358.46|355.66|358.46|355.66|358.39|355.59|0
1632285620000|2021-09-22 04:40:20|358.53|355.73|358.68|355.88|358.68|355.88|358.53|355.73|0
1632285630000|2021-09-22 04:40:30|358.39|355.59|358.53|355.73|358.53|355.73|358.39|355.59|0
1632285640000|2021-09-22 04:40:40|358.46|355.66|358.39|355.59|358.53|355.73|358.39|355.59|0
1632285650000|2021-09-22 04:40:50|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1632285660000|2021-09-22 04:41:00|358.67|355.87|358.39|355.59|358.67|355.87|358.39|355.59|0
1632285670000|2021-09-22 04:41:10|358.53|355.73|358.53|355.73|358.53|355.73|358.46|355.66|0
1632285700000|2021-09-22 04:41:40|358.6|355.8|358.53|355.73|358.67|355.87|358.53|355.73|0
1632285710000|2021-09-22 04:41:50|358.6|355.8|358.67|355.87|358.67|355.87|358.6|355.8|0
1632285730000|2021-09-22 04:42:10|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1632285750000|2021-09-22 04:42:30|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1632285760000|2021-09-22 04:42:40|358.82|356.02|358.67|355.87|358.82|356.02|358.67|355.87|0
1632285770000|2021-09-22 04:42:50|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1632285780000|2021-09-22 04:43:00|358.67|355.87|358.74|355.94|358.82|356.02|358.67|355.87|0
1632285790000|2021-09-22 04:43:10|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1632285810000|2021-09-22 04:43:30|358.96|356.16|358.82|356.02|358.96|356.16|358.82|356.02|0
1632285820000|2021-09-22 04:43:40|358.67|355.87|358.82|356.02|358.82|356.02|358.67|355.87|0
1632285840000|2021-09-22 04:44:00|358.74|355.94|358.82|356.02|358.82|356.02|358.67|355.87|0
1632285900000|2021-09-22 04:45:00|358.74|355.94|358.67|355.87|358.74|355.94|358.53|355.73|0
1632285910000|2021-09-22 04:45:10|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1632285920000|2021-09-22 04:45:20|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1632285930000|2021-09-22 04:45:30|359.11|356.31|359.11|356.31|359.11|356.31|358.96|356.16|0
1632285940000|2021-09-22 04:45:40|358.96|356.16|359.11|356.31|359.11|356.31|358.96|356.16|0
1632285950000|2021-09-22 04:45:50|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1632285960000|2021-09-22 04:46:00|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1632285980000|2021-09-22 04:46:20|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1632285990000|2021-09-22 04:46:30|359.11|356.31|359.25|356.45|359.25|356.45|359.11|356.31|0
1632286000000|2021-09-22 04:46:40|359.17|356.37|359.25|356.45|359.25|356.45|359.17|356.37|0
1632286040000|2021-09-22 04:47:20|359.32|356.52|359.39|356.59|359.39|356.59|359.32|356.52|0
1632286050000|2021-09-22 04:47:30|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1632286060000|2021-09-22 04:47:40|359.39|356.59|359.54|356.74|359.54|356.74|359.39|356.59|0
1632286070000|2021-09-22 04:47:50|359.39|356.59|359.46|356.66|359.46|356.66|359.39|356.59|0
1632286080000|2021-09-22 04:48:00|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1632286120000|2021-09-22 04:48:40|359.54|356.74|359.68|356.88|359.68|356.88|359.54|356.74|0
1632286130000|2021-09-22 04:48:50|359.83|357.03|360.04|357.24|360.12|357.32|359.83|357.03|0
1632286140000|2021-09-22 04:49:00|360.12|357.32|360.84|358.04|360.84|358.04|360.12|357.32|0
1632286150000|2021-09-22 04:49:10|361.56|358.76|361.42|358.62|361.63|358.83|361.42|358.62|0
1632286160000|2021-09-22 04:49:20|361.56|358.76|361.56|358.76|361.56|358.76|361.49|358.69|0
1632286170000|2021-09-22 04:49:30|361.71|358.91|361.42|358.62|361.71|358.91|361.42|358.62|0
1632286180000|2021-09-22 04:49:40|361.56|358.76|361.42|358.62|361.56|358.76|361.42|358.62|0
1632286190000|2021-09-22 04:49:50|361.27|358.47|361.49|358.69|361.49|358.69|361.27|358.47|0
1632286200000|2021-09-22 04:50:00|361.34|358.54|361.34|358.54|361.42|358.62|361.27|358.47|0
1632286210000|2021-09-22 04:50:10|361.42|358.62|361.27|358.47|361.42|358.62|361.27|358.47|0
1632286220000|2021-09-22 04:50:20|361.42|358.62|361.27|358.47|361.42|358.62|361.27|358.47|0
1632286230000|2021-09-22 04:50:30|361.13|358.33|360.98|358.18|361.13|358.33|360.98|358.18|0
1632286240000|2021-09-22 04:50:40|361.13|358.33|361.05|358.25|361.13|358.33|361.05|358.25|0
1632286250000|2021-09-22 04:50:50|360.98|358.18|360.84|358.04|360.98|358.18|360.84|358.04|0
1632286260000|2021-09-22 04:51:00|360.91|358.11|360.84|358.04|360.91|358.11|360.84|358.04|0
1632286270000|2021-09-22 04:51:10|360.69|357.89|360.84|358.04|360.84|358.04|360.69|357.89|0
1632286280000|2021-09-22 04:51:20|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1632286290000|2021-09-22 04:51:30|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1632286300000|2021-09-22 04:51:40|360.69|357.89|360.84|358.04|360.84|358.04|360.69|357.89|0
1632286310000|2021-09-22 04:51:50|360.91|358.11|360.98|358.18|360.98|358.18|360.91|358.11|0
1632286320000|2021-09-22 04:52:00|360.84|358.04|360.98|358.18|360.98|358.18|360.84|358.04|0
1632286330000|2021-09-22 04:52:10|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1632286340000|2021-09-22 04:52:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1632286350000|2021-09-22 04:52:30|360.84|358.04|360.98|358.18|360.98|358.18|360.84|358.04|0
1632286360000|2021-09-22 04:52:40|361.05|358.25|360.91|358.11|361.05|358.25|360.91|358.11|0
1632286370000|2021-09-22 04:52:50|360.98|358.18|361.27|358.47|361.27|358.47|360.98|358.18|0
1632286380000|2021-09-22 04:53:00|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1632286390000|2021-09-22 04:53:10|361.27|358.47|361.13|358.33|361.27|358.47|361.13|358.33|0
1632286400000|2021-09-22 04:53:20|361.27|358.47|361.13|358.33|361.27|358.47|361.13|358.33|0
1632286410000|2021-09-22 04:53:30|361.27|358.47|361.13|358.33|361.27|358.47|361.13|358.33|0
1632286430000|2021-09-22 04:53:50|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1632286440000|2021-09-22 04:54:00|361.2|358.4|361.13|358.33|361.2|358.4|361.13|358.33|0
1632286450000|2021-09-22 04:54:10|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1632286470000|2021-09-22 04:54:30|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1632286480000|2021-09-22 04:54:40|361.19|358.39|361.13|358.33|361.19|358.39|361.13|358.33|0
1632286490000|2021-09-22 04:54:50|361.05|358.25|361.13|358.33|361.13|358.33|361.05|358.25|0
1632286500000|2021-09-22 04:55:00|361.19|358.39|361.27|358.47|361.27|358.47|361.19|358.39|0
1632286520000|2021-09-22 04:55:20|361.41|358.61|361.41|358.61|361.56|358.76|361.41|358.61|0
1632286530000|2021-09-22 04:55:30|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1632286560000|2021-09-22 04:56:00|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1632286570000|2021-09-22 04:56:10|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1632286580000|2021-09-22 04:56:20|361.12|358.32|361.27|358.47|361.27|358.47|361.12|358.32|0
1632286590000|2021-09-22 04:56:30|361.41|358.61|361.41|358.61|361.56|358.76|361.41|358.61|0
1632286600000|2021-09-22 04:56:40|361.48|358.68|361.56|358.76|361.56|358.76|361.48|358.68|0
1632286610000|2021-09-22 04:56:50|361.48|358.68|361.41|358.61|361.48|358.68|361.41|358.61|0
1632286620000|2021-09-22 04:57:00|361.27|358.47|361.41|358.61|361.41|358.61|361.27|358.47|0
1632286630000|2021-09-22 04:57:10|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1632286640000|2021-09-22 04:57:20|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1632286650000|2021-09-22 04:57:30|361.48|358.68|361.41|358.61|361.48|358.68|361.41|358.61|0
1632286660000|2021-09-22 04:57:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632286670000|2021-09-22 04:57:50|361.27|358.47|361.34|358.54|361.34|358.54|361.27|358.47|0
1632286680000|2021-09-22 04:58:00|361.27|358.47|361.27|358.47|361.41|358.61|361.27|358.47|0
1632286690000|2021-09-22 04:58:10|361.34|358.54|361.27|358.47|361.34|358.54|361.27|358.47|0
1632286700000|2021-09-22 04:58:20|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1632286710000|2021-09-22 04:58:30|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1632286720000|2021-09-22 04:58:40|361.12|358.32|361.12|358.32|361.12|358.32|360.98|358.18|0
1632286730000|2021-09-22 04:58:50|361.19|358.39|361.27|358.47|361.27|358.47|361.19|358.39|0
1632286750000|2021-09-22 04:59:10|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1632286780000|2021-09-22 04:59:40|360.98|358.18|360.98|358.18|361.05|358.25|360.98|358.18|0
1632286790000|2021-09-22 04:59:50|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1632286800000|2021-09-22 05:00:00|360.98|358.18|360.98|358.18|360.98|358.18|360.9|358.1|0
1632286810000|2021-09-22 05:00:10|360.9|358.1|360.98|358.18|360.98|358.18|360.9|358.1|0
1632286820000|2021-09-22 05:00:20|360.9|358.1|360.83|358.03|360.9|358.1|360.83|358.03|0
1632286830000|2021-09-22 05:00:30|360.9|358.1|360.83|358.03|360.98|358.18|360.83|358.03|0
1632286840000|2021-09-22 05:00:40|360.98|358.18|360.83|358.03|360.98|358.18|360.83|358.03|0
1632286850000|2021-09-22 05:00:50|360.9|358.1|360.9|358.1|360.9|358.1|360.83|358.03|0
1632286860000|2021-09-22 05:01:00|360.98|358.18|361.12|358.32|361.12|358.32|360.98|358.18|0
1632286870000|2021-09-22 05:01:10|361.19|358.39|361.12|358.32|361.19|358.39|361.12|358.32|0
1632286880000|2021-09-22 05:01:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1632286890000|2021-09-22 05:01:30|360.9|358.1|360.98|358.18|360.98|358.18|360.9|358.1|0
1632286900000|2021-09-22 05:01:40|360.83|358.03|361.12|358.32|361.12|358.32|360.83|358.03|0
1632286910000|2021-09-22 05:01:50|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1632286920000|2021-09-22 05:02:00|361.48|358.68|361.34|358.54|361.48|358.68|361.27|358.47|0
1632286930000|2021-09-22 05:02:10|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1632286940000|2021-09-22 05:02:20|361.34|358.54|361.41|358.61|361.41|358.61|361.34|358.54|0
1632286950000|2021-09-22 05:02:30|361.48|358.68|361.56|358.76|361.56|358.76|361.48|358.68|0
1632286970000|2021-09-22 05:02:50|361.63|358.83|361.99|359.19|361.99|359.19|361.56|358.76|0
1632286980000|2021-09-22 05:03:00|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1632286990000|2021-09-22 05:03:10|361.85|359.05|361.99|359.19|361.99|359.19|361.85|359.05|0
1632287000000|2021-09-22 05:03:20|361.92|359.12|362.43|359.63|362.43|359.63|361.92|359.12|0
1632287010000|2021-09-22 05:03:30|362.57|359.77|362.5|359.7|362.57|359.77|362.5|359.7|0
1632287020000|2021-09-22 05:03:40|362.43|359.63|362.28|359.48|362.43|359.63|362.28|359.48|0
1632287030000|2021-09-22 05:03:50|362.35|359.55|362.72|359.92|362.72|359.92|362.28|359.48|0
1632287040000|2021-09-22 05:04:00|362.57|359.77|362.43|359.63|362.57|359.77|362.43|359.63|0
1632287050000|2021-09-22 05:04:10|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1632287060000|2021-09-22 05:04:20|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1632287070000|2021-09-22 05:04:30|362.43|359.63|362.57|359.77|362.57|359.77|362.43|359.63|0
1632287080000|2021-09-22 05:04:40|362.72|359.92|363.3|360.5|363.3|360.5|362.72|359.92|0
1632287090000|2021-09-22 05:04:50|363.37|360.57|363.44|360.64|363.59|360.79|363.37|360.57|0
1632287100000|2021-09-22 05:05:00|363.3|360.5|363.3|360.5|363.3|360.5|363.22|360.42|0
1632287110000|2021-09-22 05:05:10|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1632287120000|2021-09-22 05:05:20|363.01|360.21|362.71|359.91|363.01|360.21|362.71|359.91|0
1632287130000|2021-09-22 05:05:30|362.57|359.77|362.49|359.69|362.57|359.77|362.49|359.69|0
1632287140000|2021-09-22 05:05:40|362.42|359.62|362.35|359.55|362.42|359.62|362.28|359.48|0
1632287150000|2021-09-22 05:05:50|362.28|359.48|361.99|359.19|362.28|359.48|361.99|359.19|0
1632287160000|2021-09-22 05:06:00|362.06|359.26|362.13|359.33|362.13|359.33|362.06|359.26|0
1632287170000|2021-09-22 05:06:10|361.99|359.19|362.13|359.33|362.13|359.33|361.99|359.19|0
1632287180000|2021-09-22 05:06:20|361.99|359.19|361.55|358.75|361.99|359.19|361.55|358.75|0
1632287190000|2021-09-22 05:06:30|361.7|358.9|361.55|358.75|361.7|358.9|361.55|358.75|0
1632287200000|2021-09-22 05:06:40|361.41|358.61|361.27|358.47|361.41|358.61|361.27|358.47|0
1632287210000|2021-09-22 05:06:50|361.41|358.61|361.77|358.97|361.77|358.97|361.41|358.61|0
1632287220000|2021-09-22 05:07:00|361.7|358.9|361.84|359.04|361.84|359.04|361.7|358.9|0
1632287230000|2021-09-22 05:07:10|361.7|358.9|361.7|358.9|361.84|359.04|361.7|358.9|0
1632287240000|2021-09-22 05:07:20|361.77|358.97|361.84|359.04|361.84|359.04|361.77|358.97|0
1632287250000|2021-09-22 05:07:30|361.77|358.97|361.84|359.04|361.91|359.11|361.77|358.97|0
1632287260000|2021-09-22 05:07:40|361.91|359.11|361.84|359.04|361.91|359.11|361.84|359.04|0
1632287270000|2021-09-22 05:07:50|361.77|358.97|361.84|359.04|361.84|359.04|361.77|358.97|0
1632287280000|2021-09-22 05:08:00|361.7|358.9|361.84|359.04|361.84|359.04|361.7|358.9|0
1632287290000|2021-09-22 05:08:10|361.91|359.11|361.99|359.19|361.99|359.19|361.84|359.04|0
1632287300000|2021-09-22 05:08:20|362.13|359.33|362.13|359.33|362.13|359.33|361.99|359.19|0
1632287310000|2021-09-22 05:08:30|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1632287320000|2021-09-22 05:08:40|362.42|359.62|362.57|359.77|362.57|359.77|362.42|359.62|0
1632287330000|2021-09-22 05:08:50|362.49|359.69|362.42|359.62|362.49|359.69|362.42|359.62|0
1632287340000|2021-09-22 05:09:00|362.57|359.77|362.71|359.91|362.71|359.91|362.57|359.77|0
1632287350000|2021-09-22 05:09:10|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1632287360000|2021-09-22 05:09:20|362.49|359.69|362.28|359.48|362.49|359.69|362.28|359.48|0
1632287370000|2021-09-22 05:09:30|362.2|359.4|362.57|359.77|362.86|360.06|362.2|359.4|0
1632287380000|2021-09-22 05:09:40|362.71|359.91|362.57|359.77|362.71|359.91|362.57|359.77|0
1632287390000|2021-09-22 05:09:50|363.29|360.49|363.65|360.85|363.65|360.85|363.29|360.49|0
1632287400000|2021-09-22 05:10:00|363.58|360.78|363.58|360.78|363.87|361.07|363.58|360.78|0
1632287410000|2021-09-22 05:10:10|363.44|360.64|363.36|360.56|363.44|360.64|363.36|360.56|0
1632287420000|2021-09-22 05:10:20|363.29|360.49|363.44|360.64|363.44|360.64|363.29|360.49|0
1632287430000|2021-09-22 05:10:30|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1632287440000|2021-09-22 05:10:40|363.51|360.71|363.87|361.07|363.87|361.07|363.51|360.71|0
1632287450000|2021-09-22 05:10:50|363.8|361|363.87|361.07|363.87|361.07|363.8|361|0
1632287460000|2021-09-22 05:11:00|363.73|360.93|363.58|360.78|363.73|360.93|363.58|360.78|0
1632287470000|2021-09-22 05:11:10|363.44|360.64|363.29|360.49|363.44|360.64|363.29|360.49|0
1632287480000|2021-09-22 05:11:20|363|360.2|363|360.2|363.15|360.35|363|360.2|0
1632287490000|2021-09-22 05:11:30|363.15|360.35|363.15|360.35|363.29|360.49|363.15|360.35|0
1632287500000|2021-09-22 05:11:40|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1632287510000|2021-09-22 05:11:50|363.15|360.35|363.8|361|363.8|361|363.15|360.35|0
1632287520000|2021-09-22 05:12:00|363.73|360.93|364.02|361.22|364.02|361.22|363.73|360.93|0
1632287530000|2021-09-22 05:12:10|363.94|361.14|364.02|361.22|364.02|361.22|363.94|361.14|0
1632287540000|2021-09-22 05:12:20|363.87|361.07|363.73|360.93|363.87|361.07|363.73|360.93|0
1632287550000|2021-09-22 05:12:30|363.87|361.07|364.02|361.22|364.02|361.22|363.87|361.07|0
1632287560000|2021-09-22 05:12:40|363.87|361.07|363.73|360.93|363.87|361.07|363.73|360.93|0
1632287570000|2021-09-22 05:12:50|363.87|361.07|364.02|361.22|364.09|361.29|363.87|361.07|0
1632287580000|2021-09-22 05:13:00|363.87|361.07|363.73|360.93|363.87|361.07|363.73|360.93|0
1632287590000|2021-09-22 05:13:10|363.87|361.07|364.02|361.22|364.02|361.22|363.87|361.07|0
1632287600000|2021-09-22 05:13:20|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1632287610000|2021-09-22 05:13:30|363.73|360.93|363.73|360.93|363.8|361|363.73|360.93|0
1632287620000|2021-09-22 05:13:40|364.02|361.22|364.45|361.65|364.45|361.65|364.02|361.22|0
1632287630000|2021-09-22 05:13:50|364.6|361.8|364.45|361.65|364.6|361.8|364.45|361.65|0
1632287640000|2021-09-22 05:14:00|364.6|361.8|364.52|361.72|364.6|361.8|364.52|361.72|0
1632287650000|2021-09-22 05:14:10|364.6|361.8|364.16|361.36|364.6|361.8|364.16|361.36|0
1632287660000|2021-09-22 05:14:20|364.02|361.22|363.8|361|364.02|361.22|363.8|361|0
1632287670000|2021-09-22 05:14:30|363.58|360.78|363.8|361|363.87|361.07|363.58|360.78|0
1632287680000|2021-09-22 05:14:40|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1632287690000|2021-09-22 05:14:50|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1632287700000|2021-09-22 05:15:00|364.16|361.36|364.09|361.29|364.16|361.36|364.02|361.22|0
1632287710000|2021-09-22 05:15:10|364.02|361.22|364.02|361.22|364.02|361.22|363.73|360.93|0
1632287720000|2021-09-22 05:15:20|364.16|361.36|363.87|361.07|364.16|361.36|363.87|361.07|0
1632287730000|2021-09-22 05:15:30|363.94|361.14|363.94|361.14|364.02|361.22|363.94|361.14|0
1632287740000|2021-09-22 05:15:40|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1632287750000|2021-09-22 05:15:50|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1632287770000|2021-09-22 05:16:10|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1632287780000|2021-09-22 05:16:20|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1632287790000|2021-09-22 05:16:30|363.87|361.07|363.73|360.93|363.87|361.07|363.73|360.93|0
1632287800000|2021-09-22 05:16:40|363.8|361|363.8|361|363.8|361|363.8|361|0
1632287810000|2021-09-22 05:16:50|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1632287820000|2021-09-22 05:17:00|364.09|361.29|364.16|361.36|364.16|361.36|364.09|361.29|0
1632287840000|2021-09-22 05:17:20|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1632287850000|2021-09-22 05:17:30|363.87|361.07|363.8|361|364.02|361.22|363.8|361|0
1632287860000|2021-09-22 05:17:40|363.73|360.93|363.58|360.78|363.73|360.93|363.58|360.78|0
1632287870000|2021-09-22 05:17:50|363.73|360.93|363.87|361.07|363.87|361.07|363.73|360.93|0
1632287880000|2021-09-22 05:18:00|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1632287900000|2021-09-22 05:18:20|364.16|361.36|364.31|361.51|364.31|361.51|364.16|361.36|0
1632287910000|2021-09-22 05:18:30|364.45|361.65|364.31|361.51|364.45|361.65|364.31|361.51|0
1632287920000|2021-09-22 05:18:40|364.45|361.65|365.18|362.38|365.18|362.38|364.45|361.65|0
1632287930000|2021-09-22 05:18:50|365.03|362.23|365.03|362.23|365.1|362.3|365.03|362.23|0
1632287940000|2021-09-22 05:19:00|365.18|362.38|365.18|362.38|365.18|362.38|365.18|362.38|0
1632287950000|2021-09-22 05:19:10|365.33|362.53|365.18|362.38|365.33|362.53|365.18|362.38|0
1632287960000|2021-09-22 05:19:20|365.03|362.23|365.18|362.38|365.18|362.38|365.03|362.23|0
1632287970000|2021-09-22 05:19:30|365.33|362.53|365.18|362.38|365.33|362.53|365.18|362.38|0
1632287980000|2021-09-22 05:19:40|365.47|362.67|365.62|362.82|365.62|362.82|365.47|362.67|0
1632287990000|2021-09-22 05:19:50|365.76|362.96|365.76|362.96|365.76|362.96|365.69|362.89|0
1632288000000|2021-09-22 05:20:00|365.91|363.11|366.2|363.4|366.42|363.62|365.91|363.11|0
1632288010000|2021-09-22 05:20:10|366.05|363.25|365.91|363.11|366.05|363.25|365.91|363.11|0
1632288020000|2021-09-22 05:20:20|366.2|363.4|366.34|363.54|366.34|363.54|366.12|363.32|0
1632288030000|2021-09-22 05:20:30|366.49|363.69|366.93|364.13|367.07|364.27|366.49|363.69|0
1632288040000|2021-09-22 05:20:40|366.78|363.98|366.85|364.05|366.93|364.13|366.78|363.98|0
1632288050000|2021-09-22 05:20:50|367.22|364.42|366.49|363.69|367.22|364.42|366.49|363.69|0
1632288060000|2021-09-22 05:21:00|366.64|363.84|366.49|363.69|366.64|363.84|366.49|363.69|0
1632288070000|2021-09-22 05:21:10|366.34|363.54|366.2|363.4|366.34|363.54|366.2|363.4|0
1632288080000|2021-09-22 05:21:20|366.34|363.54|366.49|363.69|366.49|363.69|366.34|363.54|0
1632288090000|2021-09-22 05:21:30|366.34|363.54|366.2|363.4|366.34|363.54|366.2|363.4|0
1632288100000|2021-09-22 05:21:40|366.05|363.25|365.91|363.11|366.05|363.25|365.91|363.11|0
1632288110000|2021-09-22 05:21:50|366.05|363.25|365.98|363.18|366.05|363.25|365.98|363.18|0
1632288120000|2021-09-22 05:22:00|365.91|363.11|365.91|363.11|365.98|363.18|365.91|363.11|0
1632288130000|2021-09-22 05:22:10|365.76|362.96|365.98|363.18|365.98|363.18|365.76|362.96|0
1632288140000|2021-09-22 05:22:20|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1632288150000|2021-09-22 05:22:30|366.2|363.4|365.91|363.11|366.2|363.4|365.91|363.11|0
1632288160000|2021-09-22 05:22:40|365.76|362.96|365.76|362.96|365.76|362.96|365.76|362.96|0
1632288170000|2021-09-22 05:22:50|365.62|362.82|365.62|362.82|365.69|362.89|365.62|362.82|0
1632288180000|2021-09-22 05:23:00|365.47|362.67|365.62|362.82|365.62|362.82|365.47|362.67|0
1632288190000|2021-09-22 05:23:10|365.47|362.67|365.47|362.67|365.54|362.74|365.47|362.67|0
1632288200000|2021-09-22 05:23:20|365.32|362.52|365.47|362.67|365.47|362.67|365.32|362.52|0
1632288210000|2021-09-22 05:23:30|365.54|362.74|365.61|362.81|365.61|362.81|365.54|362.74|0
1632288220000|2021-09-22 05:23:40|365.47|362.67|365.32|362.52|365.47|362.67|365.32|362.52|0
1632288230000|2021-09-22 05:23:50|365.39|362.59|365.39|362.59|365.39|362.59|365.39|362.59|0
1632288240000|2021-09-22 05:24:00|365.76|362.96|365.76|362.96|365.83|363.03|365.76|362.96|0
1632288250000|2021-09-22 05:24:10|365.91|363.11|366.05|363.25|366.05|363.25|365.91|363.11|0
1632288260000|2021-09-22 05:24:20|365.91|363.11|366.05|363.25|366.05|363.25|365.91|363.11|0
1632288270000|2021-09-22 05:24:30|365.91|363.11|365.91|363.11|365.91|363.11|365.91|363.11|0
1632288280000|2021-09-22 05:24:40|365.98|363.18|365.68|362.88|365.98|363.18|365.68|362.88|0
1632288290000|2021-09-22 05:24:50|365.61|362.81|365.54|362.74|365.61|362.81|365.54|362.74|0
1632288300000|2021-09-22 05:25:00|365.76|362.96|365.68|362.88|365.91|363.11|365.68|362.88|0
1632288310000|2021-09-22 05:25:10|365.61|362.81|365.54|362.74|365.61|362.81|365.47|362.67|0
1632288320000|2021-09-22 05:25:20|365.47|362.67|365.47|362.67|365.47|362.67|365.47|362.67|0
1632288330000|2021-09-22 05:25:30|365.39|362.59|365.54|362.74|365.54|362.74|365.39|362.59|0
1632288340000|2021-09-22 05:25:40|365.47|362.67|365.47|362.67|365.47|362.67|365.32|362.52|0
1632288350000|2021-09-22 05:25:50|365.61|362.81|365.54|362.74|365.61|362.81|365.54|362.74|0
1632288360000|2021-09-22 05:26:00|365.61|362.81|365.76|362.96|365.76|362.96|365.47|362.67|0
1632288370000|2021-09-22 05:26:10|365.47|362.67|365.32|362.52|365.47|362.67|365.18|362.38|0
1632288380000|2021-09-22 05:26:20|365.18|362.38|365.32|362.52|365.32|362.52|365.18|362.38|0
1632288390000|2021-09-22 05:26:30|365.1|362.3|365.18|362.38|365.18|362.38|365.03|362.23|0
1632288400000|2021-09-22 05:26:40|365.03|362.23|365.03|362.23|365.1|362.3|365.03|362.23|0
1632288410000|2021-09-22 05:26:50|365.18|362.38|365.18|362.38|365.18|362.38|365.18|362.38|0
1632288420000|2021-09-22 05:27:00|365.32|362.52|365.47|362.67|365.47|362.67|365.32|362.52|0
1632288430000|2021-09-22 05:27:10|365.32|362.52|365.18|362.38|365.32|362.52|365.18|362.38|0
1632288440000|2021-09-22 05:27:20|365.32|362.52|365.32|362.52|365.32|362.52|365.32|362.52|0
1632288450000|2021-09-22 05:27:30|365.18|362.38|365.03|362.23|365.18|362.38|365.03|362.23|0
1632288460000|2021-09-22 05:27:40|364.89|362.09|364.52|361.72|364.89|362.09|364.52|361.72|0
1632288470000|2021-09-22 05:27:50|364.59|361.79|364.74|361.94|364.74|361.94|364.59|361.79|0
1632288480000|2021-09-22 05:28:00|364.81|362.01|364.74|361.94|364.89|362.09|364.74|361.94|0
1632288490000|2021-09-22 05:28:10|364.89|362.09|365.03|362.23|365.03|362.23|364.89|362.09|0
1632288500000|2021-09-22 05:28:20|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1632288510000|2021-09-22 05:28:30|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1632288520000|2021-09-22 05:28:40|365.18|362.38|365.1|362.3|365.18|362.38|365.1|362.3|0
1632288530000|2021-09-22 05:28:50|365.18|362.38|364.95|362.15|365.18|362.38|364.95|362.15|0
1632288540000|2021-09-22 05:29:00|365.32|362.52|365.32|362.52|365.39|362.59|365.32|362.52|0
1632288550000|2021-09-22 05:29:10|365.1|362.3|365.1|362.3|365.18|362.38|365.1|362.3|0
1632288560000|2021-09-22 05:29:20|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1632288570000|2021-09-22 05:29:30|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1632288580000|2021-09-22 05:29:40|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1632288590000|2021-09-22 05:29:50|364.88|362.08|364.88|362.08|364.88|362.08|364.81|362.01|0
1632288600000|2021-09-22 05:30:00|365.03|362.23|364.74|361.94|365.03|362.23|364.74|361.94|0
1632288610000|2021-09-22 05:30:10|364.88|362.08|364.74|361.94|364.88|362.08|364.74|361.94|0
1632288620000|2021-09-22 05:30:20|364.59|361.79|364.59|361.79|364.59|361.79|364.45|361.65|0
1632288630000|2021-09-22 05:30:30|364.52|361.72|364.52|361.72|364.52|361.72|364.45|361.65|0
1632288640000|2021-09-22 05:30:40|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1632288650000|2021-09-22 05:30:50|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1632288660000|2021-09-22 05:31:00|364.66|361.86|364.74|361.94|364.74|361.94|364.66|361.86|0
1632288670000|2021-09-22 05:31:10|364.88|362.08|364.88|362.08|364.88|362.08|364.74|361.94|0
1632288680000|2021-09-22 05:31:20|364.74|361.94|364.74|361.94|364.88|362.08|364.74|361.94|0
1632288690000|2021-09-22 05:31:30|364.59|361.79|364.74|361.94|364.74|361.94|364.59|361.79|0
1632288700000|2021-09-22 05:31:40|364.59|361.79|364.59|361.79|364.66|361.86|364.59|361.79|0
1632288710000|2021-09-22 05:31:50|364.66|361.86|364.74|361.94|364.74|361.94|364.59|361.79|0
1632288720000|2021-09-22 05:32:00|364.88|362.08|364.88|362.08|364.88|362.08|364.81|362.01|0
1632288730000|2021-09-22 05:32:10|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1632288740000|2021-09-22 05:32:20|364.88|362.08|364.81|362.01|364.88|362.08|364.74|361.94|0
1632288750000|2021-09-22 05:32:30|364.59|361.79|364.74|361.94|364.74|361.94|364.59|361.79|0
1632288760000|2021-09-22 05:32:40|364.81|362.01|364.88|362.08|364.88|362.08|364.81|362.01|0
1632288770000|2021-09-22 05:32:50|364.74|361.94|364.59|361.79|364.74|361.94|364.59|361.79|0
1632288780000|2021-09-22 05:33:00|364.74|361.94|364.74|361.94|364.88|362.08|364.74|361.94|0
1632288790000|2021-09-22 05:33:10|364.59|361.79|364.74|361.94|364.74|361.94|364.59|361.79|0
1632288800000|2021-09-22 05:33:20|364.59|361.79|364.59|361.79|364.74|361.94|364.59|361.79|0
1632288810000|2021-09-22 05:33:30|364.74|361.94|364.88|362.08|364.88|362.08|364.74|361.94|0
1632288820000|2021-09-22 05:33:40|364.81|362.01|364.81|362.01|364.81|362.01|364.81|362.01|0
1632288830000|2021-09-22 05:33:50|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1632288840000|2021-09-22 05:34:00|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1632288850000|2021-09-22 05:34:10|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1632288860000|2021-09-22 05:34:20|364.88|362.08|364.59|361.79|364.88|362.08|364.59|361.79|0
1632288870000|2021-09-22 05:34:30|364.52|361.72|364.74|361.94|364.88|362.08|364.52|361.72|0
1632288880000|2021-09-22 05:34:40|364.66|361.86|364.66|361.86|364.74|361.94|364.59|361.79|0
1632288890000|2021-09-22 05:34:50|364.59|361.79|364.59|361.79|364.59|361.79|364.52|361.72|0
1632288900000|2021-09-22 05:35:00|364.52|361.72|364.74|361.94|364.74|361.94|364.52|361.72|0
1632288910000|2021-09-22 05:35:10|364.45|361.65|364.59|361.79|364.59|361.79|364.45|361.65|0
1632288920000|2021-09-22 05:35:20|364.45|361.65|364.45|361.65|364.45|361.65|364.3|361.5|0
1632288930000|2021-09-22 05:35:30|364.52|361.72|364.3|361.5|364.52|361.72|364.3|361.5|0
1632288940000|2021-09-22 05:35:40|364.74|361.94|364.88|362.08|364.88|362.08|364.74|361.94|0
1632288950000|2021-09-22 05:35:50|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1632288960000|2021-09-22 05:36:00|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1632288970000|2021-09-22 05:36:10|364.59|361.79|364.3|361.5|364.59|361.79|364.3|361.5|0
1632288980000|2021-09-22 05:36:20|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1632288990000|2021-09-22 05:36:30|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1632289000000|2021-09-22 05:36:40|364.22|361.42|364.15|361.35|364.22|361.42|364.15|361.35|0
1632289010000|2021-09-22 05:36:50|364.01|361.21|364.15|361.35|364.15|361.35|364.01|361.21|0
1632289030000|2021-09-22 05:37:10|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1632289040000|2021-09-22 05:37:20|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1632289050000|2021-09-22 05:37:30|363.79|360.99|363.72|360.92|363.79|360.99|363.72|360.92|0
1632289060000|2021-09-22 05:37:40|363.64|360.84|363.72|360.92|363.72|360.92|363.64|360.84|0
1632289070000|2021-09-22 05:37:50|363.43|360.63|363.72|360.92|363.72|360.92|363.43|360.63|0
1632289080000|2021-09-22 05:38:00|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1632289090000|2021-09-22 05:38:10|363.79|360.99|363.86|361.06|363.86|361.06|363.79|360.99|0
1632289100000|2021-09-22 05:38:20|364.01|361.21|364.15|361.35|364.15|361.35|364.01|361.21|0
1632289110000|2021-09-22 05:38:30|364.01|361.21|364.15|361.35|364.15|361.35|364.01|361.21|0
1632289120000|2021-09-22 05:38:40|364.08|361.28|364.15|361.35|364.15|361.35|364.01|361.21|0
1632289130000|2021-09-22 05:38:50|364.22|361.42|364.3|361.5|364.3|361.5|364.22|361.42|0
1632289140000|2021-09-22 05:39:00|364.37|361.57|364.74|361.94|364.74|361.94|364.37|361.57|0
1632289150000|2021-09-22 05:39:10|364.8|362|364.8|362|364.8|362|364.8|362|0
1632289160000|2021-09-22 05:39:20|364.59|361.79|364.73|361.93|364.74|361.94|364.59|361.79|0
1632289170000|2021-09-22 05:39:30|364.66|361.86|364.59|361.79|364.66|361.86|364.59|361.79|0
1632289180000|2021-09-22 05:39:40|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1632289190000|2021-09-22 05:39:50|364.59|361.79|364.66|361.86|364.66|361.86|364.59|361.79|0
1632289200000|2021-09-22 05:40:00|364.59|361.79|364.73|361.93|364.73|361.93|364.59|361.79|0
1632289210000|2021-09-22 05:40:10|364.59|361.79|364.59|361.79|364.59|361.79|364.51|361.71|0
1632289240000|2021-09-22 05:40:40|364.44|361.64|364.3|361.5|364.44|361.64|364.3|361.5|0
1632289250000|2021-09-22 05:40:50|364.44|361.64|364.88|362.08|364.88|362.08|364.44|361.64|0
1632289260000|2021-09-22 05:41:00|364.73|361.93|364.66|361.86|364.8|362|364.59|361.79|0
1632289270000|2021-09-22 05:41:10|364.73|361.93|364.88|362.08|364.88|362.08|364.73|361.93|0
1632289280000|2021-09-22 05:41:20|365.03|362.23|365.03|362.23|365.1|362.3|365.03|362.23|0
1632289290000|2021-09-22 05:41:30|365.17|362.37|365.17|362.37|365.17|362.37|365.03|362.23|0
1632289300000|2021-09-22 05:41:40|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1632289310000|2021-09-22 05:41:50|365.17|362.37|364.88|362.08|365.17|362.37|364.88|362.08|0
1632289320000|2021-09-22 05:42:00|365.03|362.23|364.88|362.08|365.03|362.23|364.88|362.08|0
1632289340000|2021-09-22 05:42:20|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1632289350000|2021-09-22 05:42:30|364.88|362.08|364.66|361.86|364.88|362.08|364.59|361.79|0
1632289360000|2021-09-22 05:42:40|364.88|362.08|364.51|361.71|364.88|362.08|364.51|361.71|0
1632289370000|2021-09-22 05:42:50|364.44|361.64|364.3|361.5|364.44|361.64|364.3|361.5|0
1632289390000|2021-09-22 05:43:10|364.15|361.35|364.3|361.5|364.3|361.5|364.15|361.35|0
1632289400000|2021-09-22 05:43:20|364.01|361.21|363.93|361.13|364.15|361.35|363.93|361.13|0
1632289410000|2021-09-22 05:43:30|364.15|361.35|364.3|361.5|364.3|361.5|364.08|361.28|0
1632289430000|2021-09-22 05:43:50|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1632289440000|2021-09-22 05:44:00|364.73|361.93|364.66|361.86|364.73|361.93|364.51|361.71|0
1632289450000|2021-09-22 05:44:10|364.59|361.79|364.73|361.93|364.73|361.93|364.59|361.79|0
1632289460000|2021-09-22 05:44:20|364.88|362.08|364.88|362.08|364.95|362.15|364.88|362.08|0
1632289470000|2021-09-22 05:44:30|365.02|362.22|365.17|362.37|365.17|362.37|365.02|362.22|0
1632289480000|2021-09-22 05:44:40|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1632289490000|2021-09-22 05:44:50|364.95|362.15|364.88|362.08|364.95|362.15|364.88|362.08|0
1632289500000|2021-09-22 05:45:00|364.8|362|364.8|362|364.8|362|364.8|362|0
1632289510000|2021-09-22 05:45:10|364.88|362.08|364.73|361.93|364.88|362.08|364.73|361.93|0
1632289520000|2021-09-22 05:45:20|364.59|361.79|364.73|361.93|364.73|361.93|364.59|361.79|0
1632289530000|2021-09-22 05:45:30|364.66|361.86|364.73|361.93|364.73|361.93|364.59|361.79|0
1632289540000|2021-09-22 05:45:40|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1632289550000|2021-09-22 05:45:50|364.51|361.71|364.73|361.93|364.73|361.93|364.51|361.71|0
1632289560000|2021-09-22 05:46:00|364.59|361.79|364.51|361.71|364.59|361.79|364.51|361.71|0
1632289570000|2021-09-22 05:46:10|364.44|361.64|364.73|361.93|364.73|361.93|364.44|361.64|0
1632289580000|2021-09-22 05:46:20|364.88|362.08|364.59|361.79|364.88|362.08|364.59|361.79|0
1632289590000|2021-09-22 05:46:30|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1632289600000|2021-09-22 05:46:40|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1632289610000|2021-09-22 05:46:50|364.44|361.64|364.3|361.5|364.44|361.64|364.3|361.5|0
1632289620000|2021-09-22 05:47:00|364.37|361.57|364.37|361.57|364.37|361.57|364.3|361.5|0
1632289630000|2021-09-22 05:47:10|364.3|361.5|364.37|361.57|364.37|361.57|364.3|361.5|0
1632289640000|2021-09-22 05:47:20|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1632289670000|2021-09-22 05:47:50|364.44|361.64|364.3|361.5|364.51|361.71|364.3|361.5|0
1632289680000|2021-09-22 05:48:00|364.36|361.56|364.3|361.5|364.44|361.64|364.3|361.5|0
1632289690000|2021-09-22 05:48:10|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1632289700000|2021-09-22 05:48:20|364.51|361.71|364.73|361.93|364.88|362.08|364.44|361.64|0
1632289710000|2021-09-22 05:48:30|364.66|361.86|364.73|361.93|364.73|361.93|364.66|361.86|0
1632289720000|2021-09-22 05:48:40|364.59|361.79|364.66|361.86|364.66|361.86|364.44|361.64|0
1632289730000|2021-09-22 05:48:50|364.73|361.93|364.59|361.79|364.73|361.93|364.59|361.79|0
1632289740000|2021-09-22 05:49:00|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1632289750000|2021-09-22 05:49:10|364.59|361.79|364.73|361.93|364.73|361.93|364.59|361.79|0
1632289770000|2021-09-22 05:49:30|364.8|362|364.8|362|364.8|362|364.73|361.93|0
1632289780000|2021-09-22 05:49:40|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1632289790000|2021-09-22 05:49:50|364.66|361.86|364.8|362|364.8|362|364.66|361.86|0
1632289800000|2021-09-22 05:50:00|364.88|362.08|365.17|362.37|365.17|362.37|364.88|362.08|0
1632289810000|2021-09-22 05:50:10|365.09|362.29|365.17|362.37|365.17|362.37|365.02|362.22|0
1632289820000|2021-09-22 05:50:20|365.31|362.51|365.75|362.95|365.75|362.95|365.31|362.51|0
1632289830000|2021-09-22 05:50:30|365.6|362.8|365.75|362.95|365.75|362.95|365.6|362.8|0
1632289840000|2021-09-22 05:50:40|365.6|362.8|365.75|362.95|365.75|362.95|365.6|362.8|0
1632289850000|2021-09-22 05:50:50|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1632289860000|2021-09-22 05:51:00|365.75|362.95|365.6|362.8|365.75|362.95|365.6|362.8|0
1632289870000|2021-09-22 05:51:10|365.75|362.95|365.75|362.95|365.75|362.95|365.75|362.95|0
1632289880000|2021-09-22 05:51:20|365.6|362.8|365.38|362.58|365.6|362.8|365.38|362.58|0
1632289890000|2021-09-22 05:51:30|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1632289900000|2021-09-22 05:51:40|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1632289910000|2021-09-22 05:51:50|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1632289920000|2021-09-22 05:52:00|365.46|362.66|365.17|362.37|365.46|362.66|365.02|362.22|0
1632289930000|2021-09-22 05:52:10|365.02|362.22|364.95|362.15|365.02|362.22|364.95|362.15|0
1632289940000|2021-09-22 05:52:20|364.88|362.08|364.8|362|364.88|362.08|364.8|362|0
1632289950000|2021-09-22 05:52:30|364.88|362.08|365.02|362.22|365.02|362.22|364.88|362.08|0
1632289960000|2021-09-22 05:52:40|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1632289970000|2021-09-22 05:52:50|365.02|362.22|364.88|362.08|365.02|362.22|364.88|362.08|0
1632289980000|2021-09-22 05:53:00|364.94|362.14|365.02|362.22|365.17|362.37|364.94|362.14|0
1632289990000|2021-09-22 05:53:10|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1632290000000|2021-09-22 05:53:20|365.02|362.22|364.87|362.07|365.02|362.22|364.87|362.07|0
1632290010000|2021-09-22 05:53:30|364.94|362.14|365.02|362.22|365.02|362.22|364.87|362.07|0
1632290020000|2021-09-22 05:53:40|364.87|362.07|364.87|362.07|364.87|362.07|364.8|362|0
1632290030000|2021-09-22 05:53:50|364.73|361.93|364.87|362.07|364.87|362.07|364.73|361.93|0
1632290040000|2021-09-22 05:54:00|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1632290050000|2021-09-22 05:54:10|364.44|361.64|364.29|361.49|364.44|361.64|364.29|361.49|0
1632290080000|2021-09-22 05:54:40|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1632290090000|2021-09-22 05:54:50|364.73|361.93|364.51|361.71|364.73|361.93|364.44|361.64|0
1632290100000|2021-09-22 05:55:00|364.58|361.78|364.87|362.07|364.87|362.07|364.58|361.78|0
1632290110000|2021-09-22 05:55:10|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1632290120000|2021-09-22 05:55:20|364.65|361.85|364.44|361.64|364.65|361.85|364.44|361.64|0
1632290130000|2021-09-22 05:55:30|364.29|361.49|364.29|361.49|364.29|361.49|364.29|361.49|0
1632290140000|2021-09-22 05:55:40|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1632290150000|2021-09-22 05:55:50|364.29|361.49|364.29|361.49|364.29|361.49|364.29|361.49|0
1632290160000|2021-09-22 05:56:00|364.44|361.64|364.29|361.49|364.73|361.93|364.29|361.49|0
1632290170000|2021-09-22 05:56:10|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1632290180000|2021-09-22 05:56:20|364.44|361.64|364.29|361.49|364.44|361.64|364.29|361.49|0
1632290190000|2021-09-22 05:56:30|364.44|361.64|364.29|361.49|364.44|361.64|364.29|361.49|0
1632290210000|2021-09-22 05:56:50|364.36|361.56|364.36|361.56|364.44|361.64|364.36|361.56|0
1632290220000|2021-09-22 05:57:00|364.29|361.49|364.51|361.71|364.51|361.71|364.29|361.49|0
1632290230000|2021-09-22 05:57:10|364.44|361.64|364.58|361.78|364.58|361.78|364.44|361.64|0
1632290240000|2021-09-22 05:57:20|364.51|361.71|364.29|361.49|364.51|361.71|364.29|361.49|0
1632290270000|2021-09-22 05:57:50|364.36|361.56|364.29|361.49|364.36|361.56|364.29|361.49|0
1632290280000|2021-09-22 05:58:00|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1632290290000|2021-09-22 05:58:10|364.58|361.78|364.73|361.93|364.73|361.93|364.58|361.78|0
1632290300000|2021-09-22 05:58:20|364.87|362.07|364.8|362|364.87|362.07|364.73|361.93|0
1632290310000|2021-09-22 05:58:30|364.73|361.93|364.87|362.07|364.87|362.07|364.73|361.93|0
1632290320000|2021-09-22 05:58:40|364.73|361.93|364.87|362.07|364.87|362.07|364.73|361.93|0
1632290330000|2021-09-22 05:58:50|365.02|362.22|364.87|362.07|365.02|362.22|364.87|362.07|0
1632290340000|2021-09-22 05:59:00|364.94|362.14|364.44|361.64|364.94|362.14|364.44|361.64|0
1632290350000|2021-09-22 05:59:10|364.58|361.78|364.65|361.85|364.73|361.93|364.58|361.78|0
1632290360000|2021-09-22 05:59:20|364.58|361.78|364.44|361.64|364.65|361.85|364.44|361.64|0
1632290370000|2021-09-22 05:59:30|364.29|361.49|364.58|361.78|364.58|361.78|364.29|361.49|0
1632290380000|2021-09-22 05:59:40|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1632290390000|2021-09-22 05:59:50|364.29|361.49|364.29|361.49|364.29|361.49|364.29|361.49|0
1632290400000|2021-09-22 06:00:00|364.44|361.64|364.73|361.93|364.73|361.93|364.44|361.64|0
1632290410000|2021-09-22 06:00:10|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1632290420000|2021-09-22 06:00:20|364.73|361.93|365.31|362.51|365.31|362.51|364.73|361.93|0
1632290430000|2021-09-22 06:00:30|365.16|362.36|365.02|362.22|365.23|362.43|365.02|362.22|0
1632290440000|2021-09-22 06:00:40|364.73|361.93|365.16|362.36|365.16|362.36|364.73|361.93|0
1632290450000|2021-09-22 06:00:50|365.02|362.22|365.38|362.58|365.38|362.58|365.02|362.22|0
1632290460000|2021-09-22 06:01:00|365.75|362.95|365.75|362.95|366.04|363.24|365.75|362.95|0
1632290470000|2021-09-22 06:01:10|365.89|363.09|365.75|362.95|365.89|363.09|365.75|362.95|0
1632290480000|2021-09-22 06:01:20|365.82|363.02|366.04|363.24|366.04|363.24|365.82|363.02|0
1632290490000|2021-09-22 06:01:30|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1632290500000|2021-09-22 06:01:40|366.18|363.38|366.18|363.38|366.18|363.38|366.04|363.24|0
1632290510000|2021-09-22 06:01:50|365.89|363.09|366.04|363.24|366.04|363.24|365.89|363.09|0
1632290520000|2021-09-22 06:02:00|366.18|363.38|365.74|362.94|366.18|363.38|365.74|362.94|0
1632290530000|2021-09-22 06:02:10|365.89|363.09|365.89|363.09|365.89|363.09|365.74|362.94|0
1632290540000|2021-09-22 06:02:20|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1632290550000|2021-09-22 06:02:30|365.6|362.8|365.16|362.36|365.6|362.8|365.16|362.36|0
1632290560000|2021-09-22 06:02:40|365.31|362.51|365.6|362.8|365.6|362.8|365.31|362.51|0
1632290570000|2021-09-22 06:02:50|365.45|362.65|365.38|362.58|365.6|362.8|365.38|362.58|0
1632290580000|2021-09-22 06:03:00|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1632290590000|2021-09-22 06:03:10|365.31|362.51|365.16|362.36|365.31|362.51|365.16|362.36|0
1632290600000|2021-09-22 06:03:20|364.87|362.07|365.02|362.22|365.16|362.36|364.87|362.07|0
1632290610000|2021-09-22 06:03:30|365.16|362.36|365.02|362.22|365.16|362.36|365.02|362.22|0
1632290620000|2021-09-22 06:03:40|365.16|362.36|365.02|362.22|365.16|362.36|365.02|362.22|0
1632290630000|2021-09-22 06:03:50|365.16|362.36|365.02|362.22|365.16|362.36|365.02|362.22|0
1632290640000|2021-09-22 06:04:00|365.16|362.36|365.23|362.43|365.23|362.43|365.16|362.36|0
1632290650000|2021-09-22 06:04:10|365.31|362.51|365.16|362.36|365.31|362.51|365.16|362.36|0
1632290660000|2021-09-22 06:04:20|365.02|362.22|364.72|361.92|365.02|362.22|364.72|361.92|0
1632290670000|2021-09-22 06:04:30|364.79|361.99|364.72|361.92|364.87|362.07|364.72|361.92|0
1632290680000|2021-09-22 06:04:40|364.79|361.99|364.72|361.92|364.79|361.99|364.58|361.78|0
1632290690000|2021-09-22 06:04:50|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1632290700000|2021-09-22 06:05:00|364.72|361.92|364.43|361.63|364.72|361.92|364.43|361.63|0
1632290710000|2021-09-22 06:05:10|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1632290720000|2021-09-22 06:05:20|364.29|361.49|364.29|361.49|364.43|361.63|364.29|361.49|0
1632290730000|2021-09-22 06:05:30|364.36|361.56|364.29|361.49|364.36|361.56|364.29|361.49|0
1632290740000|2021-09-22 06:05:40|364|361.2|364|361.2|364.14|361.34|364|361.2|0
1632290750000|2021-09-22 06:05:50|363.85|361.05|363.85|361.05|364|361.2|363.85|361.05|0
1632290760000|2021-09-22 06:06:00|364.14|361.34|364|361.2|364.14|361.34|364|361.2|0
1632290770000|2021-09-22 06:06:10|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1632290780000|2021-09-22 06:06:20|364.14|361.34|364.29|361.49|364.29|361.49|364.14|361.34|0
1632290790000|2021-09-22 06:06:30|364.43|361.63|364.29|361.49|364.43|361.63|364.29|361.49|0
1632290800000|2021-09-22 06:06:40|364.43|361.63|364.29|361.49|364.43|361.63|364.29|361.49|0
1632290810000|2021-09-22 06:06:50|364.43|361.63|364.29|361.49|364.43|361.63|364.29|361.49|0
1632290820000|2021-09-22 06:07:00|364.5|361.7|364.43|361.63|364.5|361.7|364.43|361.63|0
1632290830000|2021-09-22 06:07:10|364.29|361.49|364.43|361.63|364.43|361.63|364.29|361.49|0
1632290840000|2021-09-22 06:07:20|364.29|361.49|364.5|361.7|364.5|361.7|364.29|361.49|0
1632290850000|2021-09-22 06:07:30|364.43|361.63|364.43|361.63|364.5|361.7|364.43|361.63|0
1632290860000|2021-09-22 06:07:40|364.58|361.78|364.43|361.63|364.58|361.78|364.43|361.63|0
1632290870000|2021-09-22 06:07:50|364.5|361.7|364.87|362.07|364.87|362.07|364.5|361.7|0
1632290880000|2021-09-22 06:08:00|364.72|361.92|364.79|361.99|364.87|362.07|364.72|361.92|0
1632290890000|2021-09-22 06:08:10|364.87|362.07|365.01|362.21|365.16|362.36|364.87|362.07|0
1632290900000|2021-09-22 06:08:20|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1632290920000|2021-09-22 06:08:40|365.31|362.51|365.45|362.65|365.45|362.65|365.31|362.51|0
1632290930000|2021-09-22 06:08:50|365.52|362.72|365.45|362.65|365.52|362.72|365.45|362.65|0
1632290940000|2021-09-22 06:09:00|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1632290950000|2021-09-22 06:09:10|365.23|362.43|365.6|362.8|365.6|362.8|365.23|362.43|0
1632290960000|2021-09-22 06:09:20|365.45|362.65|365.6|362.8|365.6|362.8|365.45|362.65|0
1632290970000|2021-09-22 06:09:30|365.45|362.65|365.6|362.8|365.6|362.8|365.45|362.65|0
1632290980000|2021-09-22 06:09:40|365.37|362.57|365.3|362.5|365.37|362.57|365.16|362.36|0
1632290990000|2021-09-22 06:09:50|365.37|362.57|365.37|362.57|365.45|362.65|365.37|362.57|0
1632291000000|2021-09-22 06:10:00|365.16|362.36|365.01|362.21|365.16|362.36|365.01|362.21|0
1632291010000|2021-09-22 06:10:10|364.87|362.07|364.72|361.92|364.87|362.07|364.72|361.92|0
1632291020000|2021-09-22 06:10:20|364.65|361.85|364.72|361.92|364.72|361.92|364.58|361.78|0
1632291030000|2021-09-22 06:10:30|364.58|361.78|364.79|361.99|364.79|361.99|364.58|361.78|0
1632291040000|2021-09-22 06:10:40|364.72|361.92|364.79|361.99|364.79|361.99|364.72|361.92|0
1632291050000|2021-09-22 06:10:50|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1632291060000|2021-09-22 06:11:00|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1632291080000|2021-09-22 06:11:20|365.08|362.28|365.16|362.36|365.16|362.36|365.01|362.21|0
1632291090000|2021-09-22 06:11:30|365.23|362.43|365.45|362.65|365.45|362.65|365.23|362.43|0
1632291100000|2021-09-22 06:11:40|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1632291110000|2021-09-22 06:11:50|365.37|362.57|365.6|362.8|365.6|362.8|365.37|362.57|0
1632291140000|2021-09-22 06:12:20|365.74|362.94|365.89|363.09|365.89|363.09|365.67|362.87|0
1632291150000|2021-09-22 06:12:30|366.03|363.23|366.18|363.38|366.25|363.45|366.03|363.23|0
1632291160000|2021-09-22 06:12:40|366.32|363.52|366.18|363.38|366.32|363.52|366.18|363.38|0
1632291170000|2021-09-22 06:12:50|366.32|363.52|366.47|363.67|366.47|363.67|366.32|363.52|0
1632291180000|2021-09-22 06:13:00|366.39|363.59|366.62|363.82|366.76|363.96|366.39|363.59|0
1632291190000|2021-09-22 06:13:10|366.76|363.96|366.62|363.82|366.76|363.96|366.62|363.82|0
1632291200000|2021-09-22 06:13:20|366.54|363.74|366.32|363.52|366.54|363.74|366.32|363.52|0
1632291210000|2021-09-22 06:13:30|366.47|363.67|366.62|363.82|366.62|363.82|366.47|363.67|0
1632291220000|2021-09-22 06:13:40|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1632291230000|2021-09-22 06:13:50|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1632291240000|2021-09-22 06:14:00|366.91|364.11|366.76|363.96|366.91|364.11|366.76|363.96|0
1632291250000|2021-09-22 06:14:10|366.98|364.18|366.91|364.11|367.05|364.25|366.91|364.11|0
1632291260000|2021-09-22 06:14:20|366.83|364.03|366.83|364.03|366.83|364.03|366.76|363.96|0
1632291270000|2021-09-22 06:14:30|366.91|364.11|366.76|363.96|366.91|364.11|366.76|363.96|0
1632291280000|2021-09-22 06:14:40|366.61|363.81|366.61|363.81|366.76|363.96|366.61|363.81|0
1632291290000|2021-09-22 06:14:50|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1632291300000|2021-09-22 06:15:00|366.61|363.81|366.61|363.81|366.76|363.96|366.61|363.81|0
1632291320000|2021-09-22 06:15:20|366.76|363.96|366.61|363.81|366.76|363.96|366.61|363.81|0
1632291330000|2021-09-22 06:15:30|366.76|363.96|366.91|364.11|366.91|364.11|366.76|363.96|0
1632291340000|2021-09-22 06:15:40|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1632291350000|2021-09-22 06:15:50|366.61|363.81|366.76|363.96|366.76|363.96|366.61|363.81|0
1632291360000|2021-09-22 06:16:00|366.91|364.11|367.2|364.4|367.2|364.4|366.91|364.11|0
1632291370000|2021-09-22 06:16:10|367.34|364.54|367.34|364.54|367.34|364.54|367.2|364.4|0
1632291380000|2021-09-22 06:16:20|367.27|364.47|367.34|364.54|367.34|364.54|367.27|364.47|0
1632291390000|2021-09-22 06:16:30|367.2|364.4|367.2|364.4|367.41|364.61|367.2|364.4|0
1632291400000|2021-09-22 06:16:40|367.34|364.54|367.27|364.47|367.34|364.54|367.2|364.4|0
1632291410000|2021-09-22 06:16:50|367.34|364.54|367.2|364.4|367.34|364.54|367.05|364.25|0
1632291420000|2021-09-22 06:17:00|367.34|364.54|367.64|364.84|367.64|364.84|367.34|364.54|0
1632291430000|2021-09-22 06:17:10|367.78|364.98|367.64|364.84|367.78|364.98|367.64|364.84|0
1632291440000|2021-09-22 06:17:20|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1632291450000|2021-09-22 06:17:30|367.64|364.84|367.64|364.84|367.78|364.98|367.64|364.84|0
1632291460000|2021-09-22 06:17:40|367.78|364.98|367.56|364.76|367.78|364.98|367.49|364.69|0
1632291470000|2021-09-22 06:17:50|367.49|364.69|367.64|364.84|367.64|364.84|367.49|364.69|0
1632291480000|2021-09-22 06:18:00|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1632291490000|2021-09-22 06:18:10|367.49|364.69|367.49|364.69|367.64|364.84|367.49|364.69|0
1632291500000|2021-09-22 06:18:20|367.56|364.76|367.05|364.25|367.56|364.76|367.05|364.25|0
1632291510000|2021-09-22 06:18:30|367.2|364.4|367.34|364.54|367.34|364.54|367.2|364.4|0
1632291530000|2021-09-22 06:18:50|367.49|364.69|367.34|364.54|367.49|364.69|367.34|364.54|0
1632291540000|2021-09-22 06:19:00|367.41|364.61|367.2|364.4|367.49|364.69|367.2|364.4|0
1632291550000|2021-09-22 06:19:10|367.34|364.54|367.34|364.54|367.34|364.54|367.2|364.4|0
1632291560000|2021-09-22 06:19:20|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1632291570000|2021-09-22 06:19:30|367.34|364.54|367.34|364.54|367.34|364.54|367.27|364.47|0
1632291580000|2021-09-22 06:19:40|367.27|364.47|367.27|364.47|367.34|364.54|367.2|364.4|0
1632291590000|2021-09-22 06:19:50|367.34|364.54|367.2|364.4|367.34|364.54|367.2|364.4|0
1632291600000|2021-09-22 06:20:00|367.34|364.54|367.2|364.4|367.34|364.54|367.2|364.4|0
1632291610000|2021-09-22 06:20:10|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1632291620000|2021-09-22 06:20:20|367.49|364.69|367.49|364.69|367.49|364.69|367.34|364.54|0
1632291630000|2021-09-22 06:20:30|367.78|364.98|367.7|364.9|367.78|364.98|367.63|364.83|0
1632291640000|2021-09-22 06:20:40|367.63|364.83|367.63|364.83|367.63|364.83|367.63|364.83|0
1632291650000|2021-09-22 06:20:50|367.7|364.9|368|365.2|368|365.2|367.7|364.9|0
1632291660000|2021-09-22 06:21:00|368.07|365.27|368.22|365.42|368.22|365.42|368.07|365.27|0
1632291670000|2021-09-22 06:21:10|368.51|365.71|368.36|365.56|368.51|365.71|368.36|365.56|0
1632291680000|2021-09-22 06:21:20|368.51|365.71|368.36|365.56|368.51|365.71|368.22|365.42|0
1632291690000|2021-09-22 06:21:30|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1632291700000|2021-09-22 06:21:40|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1632291710000|2021-09-22 06:21:50|368.8|366|368.8|366|368.8|366|368.8|366|0
1632291730000|2021-09-22 06:22:10|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1632291740000|2021-09-22 06:22:20|368.51|365.71|368.22|365.42|368.51|365.71|368.22|365.42|0
1632291750000|2021-09-22 06:22:30|368.36|365.56|368.14|365.34|368.36|365.56|368.14|365.34|0
1632291760000|2021-09-22 06:22:40|368|365.2|367.93|365.13|368.07|365.27|367.93|365.13|0
1632291770000|2021-09-22 06:22:50|367.78|364.98|367.93|365.13|367.93|365.13|367.78|364.98|0
1632291780000|2021-09-22 06:23:00|368.07|365.27|368.22|365.42|368.22|365.42|368.07|365.27|0
1632291790000|2021-09-22 06:23:10|368.29|365.49|368.36|365.56|368.36|365.56|368.29|365.49|0
1632291800000|2021-09-22 06:23:20|368.29|365.49|368.36|365.56|368.36|365.56|368.22|365.42|0
1632291810000|2021-09-22 06:23:30|368.22|365.42|368.22|365.42|368.22|365.42|368.22|365.42|0
1632291820000|2021-09-22 06:23:40|368.07|365.27|367.93|365.13|368.07|365.27|367.93|365.13|0
1632291830000|2021-09-22 06:23:50|368.07|365.27|368.14|365.34|368.22|365.42|368.07|365.27|0
1632291840000|2021-09-22 06:24:00|368.07|365.27|368.07|365.27|368.07|365.27|368.07|365.27|0
1632291860000|2021-09-22 06:24:20|368.14|365.34|367.92|365.12|368.14|365.34|367.92|365.12|0
1632291870000|2021-09-22 06:24:30|367.85|365.05|367.78|364.98|367.85|365.05|367.78|364.98|0
1632291880000|2021-09-22 06:24:40|368.07|365.27|368.07|365.27|368.07|365.27|368.07|365.27|0
1632291890000|2021-09-22 06:24:50|367.99|365.19|368.07|365.27|368.07|365.27|367.99|365.19|0
1632291900000|2021-09-22 06:25:00|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1632291910000|2021-09-22 06:25:10|367.99|365.19|368.07|365.27|368.07|365.27|367.92|365.12|0
1632291920000|2021-09-22 06:25:20|368.22|365.42|368.22|365.42|368.22|365.42|368.07|365.27|0
1632291930000|2021-09-22 06:25:30|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1632291940000|2021-09-22 06:25:40|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1632291950000|2021-09-22 06:25:50|368.51|365.71|368.66|365.86|368.66|365.86|368.51|365.71|0
1632291960000|2021-09-22 06:26:00|368.51|365.71|368.58|365.78|368.58|365.78|368.51|365.71|0
1632291970000|2021-09-22 06:26:10|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1632291990000|2021-09-22 06:26:30|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1632292000000|2021-09-22 06:26:40|368.36|365.56|368.58|365.78|368.66|365.86|368.36|365.56|0
1632292010000|2021-09-22 06:26:50|368.66|365.86|368.36|365.56|368.66|365.86|368.36|365.56|0
1632292020000|2021-09-22 06:27:00|368.43|365.63|368.22|365.42|368.43|365.63|368.22|365.42|0
1632292030000|2021-09-22 06:27:10|368.36|365.56|368.29|365.49|368.36|365.56|368.29|365.49|0
1632292040000|2021-09-22 06:27:20|368.36|365.56|368.8|366|368.8|366|368.36|365.56|0
1632292050000|2021-09-22 06:27:30|368.95|366.15|368.95|366.15|369.02|366.22|368.95|366.15|0
1632292060000|2021-09-22 06:27:40|368.65|365.85|368.36|365.56|368.65|365.85|368.36|365.56|0
1632292070000|2021-09-22 06:27:50|368.22|365.42|368.07|365.27|368.22|365.42|367.92|365.12|0
1632292080000|2021-09-22 06:28:00|368.22|365.42|367.92|365.12|368.22|365.42|367.92|365.12|0
1632292090000|2021-09-22 06:28:10|367.99|365.19|367.99|365.19|367.99|365.19|367.99|365.19|0
1632292100000|2021-09-22 06:28:20|367.92|365.12|367.78|364.98|367.92|365.12|367.78|364.98|0
1632292110000|2021-09-22 06:28:30|367.7|364.9|367.7|364.9|367.7|364.9|367.7|364.9|0
1632292120000|2021-09-22 06:28:40|367.63|364.83|367.78|364.98|367.78|364.98|367.63|364.83|0
1632292130000|2021-09-22 06:28:50|367.7|364.9|367.78|364.98|367.78|364.98|367.63|364.83|0
1632292140000|2021-09-22 06:29:00|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1632292150000|2021-09-22 06:29:10|367.78|364.98|367.78|364.98|367.85|365.05|367.78|364.98|0
1632292170000|2021-09-22 06:29:30|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1632292190000|2021-09-22 06:29:50|368.07|365.27|368.07|365.27|368.07|365.27|368.07|365.27|0
1632292200000|2021-09-22 06:30:00|368.22|365.42|367.78|364.98|368.22|365.42|367.78|364.98|0
1632292210000|2021-09-22 06:30:10|367.63|364.83|367.78|364.98|367.78|364.98|367.63|364.83|0
1632292220000|2021-09-22 06:30:20|367.92|365.12|368.07|365.27|368.07|365.27|367.92|365.12|0
1632292240000|2021-09-22 06:30:40|368.21|365.41|368.21|365.41|368.21|365.41|368.07|365.27|0
1632292260000|2021-09-22 06:31:00|368.51|365.71|368.28|365.48|368.51|365.71|368.28|365.48|0
1632292270000|2021-09-22 06:31:10|368.07|365.27|368.07|365.27|368.07|365.27|368.07|365.27|0
1632292280000|2021-09-22 06:31:20|368.21|365.41|368.07|365.27|368.21|365.41|368.07|365.27|0
1632292290000|2021-09-22 06:31:30|367.99|365.19|368.51|365.71|368.51|365.71|367.99|365.19|0
1632292300000|2021-09-22 06:31:40|368.36|365.56|368.43|365.63|368.43|365.63|368.36|365.56|0
1632292310000|2021-09-22 06:31:50|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1632292320000|2021-09-22 06:32:00|368.8|366|368.8|366|368.8|366|368.8|366|0
1632292330000|2021-09-22 06:32:10|368.65|365.85|368.51|365.71|368.65|365.85|368.51|365.71|0
1632292340000|2021-09-22 06:32:20|368.65|365.85|368.65|365.85|368.65|365.85|368.51|365.71|0
1632292350000|2021-09-22 06:32:30|368.58|365.78|368.65|365.85|368.65|365.85|368.58|365.78|0
1632292360000|2021-09-22 06:32:40|368.8|366|368.8|366|368.8|366|368.8|366|0
1632292370000|2021-09-22 06:32:50|368.95|366.15|369.09|366.29|369.09|366.29|368.95|366.15|0
1632292380000|2021-09-22 06:33:00|369.53|366.73|369.53|366.73|369.53|366.73|369.38|366.58|0
1632292390000|2021-09-22 06:33:10|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1632292400000|2021-09-22 06:33:20|369.68|366.88|369.53|366.73|369.68|366.88|369.53|366.73|0
1632292410000|2021-09-22 06:33:30|369.68|366.88|369.68|366.88|369.68|366.88|369.53|366.73|0
1632292420000|2021-09-22 06:33:40|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1632292430000|2021-09-22 06:33:50|369.6|366.8|369.68|366.88|369.68|366.88|369.6|366.8|0
1632292440000|2021-09-22 06:34:00|369.82|367.02|369.97|367.17|369.97|367.17|369.82|367.02|0
1632292450000|2021-09-22 06:34:10|370.12|367.32|369.97|367.17|370.12|367.32|369.97|367.17|0
1632292470000|2021-09-22 06:34:30|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1632292480000|2021-09-22 06:34:40|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1632292490000|2021-09-22 06:34:50|370.41|367.61|370.12|367.32|370.41|367.61|370.12|367.32|0
1632292500000|2021-09-22 06:35:00|369.97|367.17|370.04|367.24|370.04|367.24|369.97|367.17|0
1632292510000|2021-09-22 06:35:10|369.97|367.17|370.12|367.32|370.12|367.32|369.97|367.17|0
1632292520000|2021-09-22 06:35:20|370.26|367.46|370.41|367.61|370.41|367.61|370.26|367.46|0
1632292530000|2021-09-22 06:35:30|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1632292540000|2021-09-22 06:35:40|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1632292550000|2021-09-22 06:35:50|370.48|367.68|370.26|367.46|370.48|367.68|370.26|367.46|0
1632292560000|2021-09-22 06:36:00|370.33|367.53|370.41|367.61|370.41|367.61|370.33|367.53|0
1632292570000|2021-09-22 06:36:10|370.26|367.46|369.97|367.17|370.26|367.46|369.97|367.17|0
1632292580000|2021-09-22 06:36:20|370.04|367.24|369.97|367.17|370.04|367.24|369.97|367.17|0
1632292590000|2021-09-22 06:36:30|370.12|367.32|370.26|367.46|370.26|367.46|370.12|367.32|0
1632292600000|2021-09-22 06:36:40|370.41|367.61|370.33|367.53|370.41|367.61|370.33|367.53|0
1632292610000|2021-09-22 06:36:50|370.41|367.61|370.7|367.9|370.7|367.9|370.41|367.61|0
1632292620000|2021-09-22 06:37:00|370.56|367.76|370.85|368.05|370.85|368.05|370.56|367.76|0
1632292630000|2021-09-22 06:37:10|370.7|367.9|370.85|368.05|370.85|368.05|370.7|367.9|0
1632292660000|2021-09-22 06:37:40|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1632292670000|2021-09-22 06:37:50|371|368.2|370.7|367.9|371|368.2|370.7|367.9|0
1632292680000|2021-09-22 06:38:00|370.85|368.05|370.56|367.76|370.85|368.05|370.56|367.76|0
1632292690000|2021-09-22 06:38:10|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1632292700000|2021-09-22 06:38:20|370.56|367.76|370.48|367.68|370.56|367.76|370.48|367.68|0
1632292710000|2021-09-22 06:38:30|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1632292720000|2021-09-22 06:38:40|370.48|367.68|370.63|367.83|370.63|367.83|370.48|367.68|0
1632292730000|2021-09-22 06:38:50|370.55|367.75|370.48|367.68|370.55|367.75|370.48|367.68|0
1632292740000|2021-09-22 06:39:00|370.41|367.61|370.26|367.46|370.41|367.61|370.26|367.46|0
1632292750000|2021-09-22 06:39:10|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1632292760000|2021-09-22 06:39:20|369.97|367.17|369.82|367.02|369.97|367.17|369.82|367.02|0
1632292770000|2021-09-22 06:39:30|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1632292780000|2021-09-22 06:39:40|369.82|367.02|369.82|367.02|370.11|367.31|369.82|367.02|0
1632292790000|2021-09-22 06:39:50|370.11|367.31|370.26|367.46|370.26|367.46|370.11|367.31|0
1632292800000|2021-09-22 06:40:00|369.97|367.17|370.41|367.61|370.41|367.61|369.97|367.17|0
1632292810000|2021-09-22 06:40:10|370.26|367.46|370.41|367.61|370.41|367.61|370.26|367.46|0
1632292820000|2021-09-22 06:40:20|370.26|367.46|370.04|367.24|370.26|367.46|370.04|367.24|0
1632292830000|2021-09-22 06:40:30|370.11|367.31|370.11|367.31|370.26|367.46|370.04|367.24|0
1632292840000|2021-09-22 06:40:40|369.97|367.17|370.04|367.24|370.04|367.24|369.97|367.17|0
1632292850000|2021-09-22 06:40:50|369.97|367.17|369.67|366.87|369.97|367.17|369.67|366.87|0
1632292860000|2021-09-22 06:41:00|369.53|366.73|369.23|366.43|369.53|366.73|369.23|366.43|0
1632292870000|2021-09-22 06:41:10|369.31|366.51|369.23|366.43|369.53|366.73|369.23|366.43|0
1632292880000|2021-09-22 06:41:20|369.38|366.58|369.82|367.02|369.82|367.02|369.38|366.58|0
1632292890000|2021-09-22 06:41:30|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1632292900000|2021-09-22 06:41:40|369.82|367.02|369.67|366.87|369.82|367.02|369.67|366.87|0
1632292910000|2021-09-22 06:41:50|369.6|366.8|369.53|366.73|369.67|366.87|369.53|366.73|0
1632292920000|2021-09-22 06:42:00|369.38|366.58|369.23|366.43|369.38|366.58|369.23|366.43|0
1632292930000|2021-09-22 06:42:10|369.38|366.58|369.38|366.58|369.38|366.58|369.23|366.43|0
1632292940000|2021-09-22 06:42:20|369.23|366.43|369.09|366.29|369.23|366.43|369.09|366.29|0
1632292950000|2021-09-22 06:42:30|369.01|366.21|368.94|366.14|369.01|366.21|368.94|366.14|0
1632292960000|2021-09-22 06:42:40|368.65|365.85|368.65|365.85|368.65|365.85|368.65|365.85|0
1632292970000|2021-09-22 06:42:50|368.79|365.99|368.79|365.99|368.79|365.99|368.65|365.85|0
1632292980000|2021-09-22 06:43:00|368.94|366.14|369.09|366.29|369.09|366.29|368.94|366.14|0
1632292990000|2021-09-22 06:43:10|369.23|366.43|369.3|366.5|369.3|366.5|369.23|366.43|0
1632293000000|2021-09-22 06:43:20|369.38|366.58|369.38|366.58|369.53|366.73|369.38|366.58|0
1632293010000|2021-09-22 06:43:30|369.45|366.65|369.23|366.43|369.45|366.65|369.23|366.43|0
1632293020000|2021-09-22 06:43:40|369.09|366.29|369.23|366.43|369.23|366.43|369.09|366.29|0
1632293030000|2021-09-22 06:43:50|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1632293040000|2021-09-22 06:44:00|369.16|366.36|369.3|366.5|369.3|366.5|369.16|366.36|0
1632293050000|2021-09-22 06:44:10|369.23|366.43|369.38|366.58|369.38|366.58|369.23|366.43|0
1632293070000|2021-09-22 06:44:30|369.53|366.73|369.38|366.58|369.53|366.73|369.38|366.58|0
1632293080000|2021-09-22 06:44:40|369.23|366.43|369.09|366.29|369.23|366.43|369.09|366.29|0
1632293090000|2021-09-22 06:44:50|369.23|366.43|369.23|366.43|369.23|366.43|369.23|366.43|0
1632293100000|2021-09-22 06:45:00|369.16|366.36|368.94|366.14|369.23|366.43|368.94|366.14|0
1632293110000|2021-09-22 06:45:10|369.09|366.29|369.09|366.29|369.16|366.36|369.09|366.29|0
1632293120000|2021-09-22 06:45:20|369.23|366.43|369.23|366.43|369.23|366.43|369.23|366.43|0
1632293130000|2021-09-22 06:45:30|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1632293140000|2021-09-22 06:45:40|368.94|366.14|368.94|366.14|368.94|366.14|368.79|365.99|0
1632293150000|2021-09-22 06:45:50|368.79|365.99|368.65|365.85|368.86|366.06|368.65|365.85|0
1632293160000|2021-09-22 06:46:00|368.79|365.99|368.94|366.14|368.94|366.14|368.79|365.99|0
1632293170000|2021-09-22 06:46:10|368.79|365.99|369.09|366.29|369.09|366.29|368.79|365.99|0
1632293180000|2021-09-22 06:46:20|369.23|366.43|369.23|366.43|369.3|366.5|369.23|366.43|0
1632293190000|2021-09-22 06:46:30|369.38|366.58|368.94|366.14|369.38|366.58|368.94|366.14|0
1632293200000|2021-09-22 06:46:40|369.16|366.36|369.16|366.36|369.16|366.36|369.09|366.29|0
1632293210000|2021-09-22 06:46:50|369.3|366.5|369.67|366.87|369.67|366.87|369.3|366.5|0
1632293220000|2021-09-22 06:47:00|369.6|366.8|369.53|366.73|369.67|366.87|369.53|366.73|0
1632293230000|2021-09-22 06:47:10|369.6|366.8|369.82|367.02|369.96|367.16|369.6|366.8|0
1632293240000|2021-09-22 06:47:20|369.96|367.16|369.89|367.09|369.96|367.16|369.82|367.02|0
1632293250000|2021-09-22 06:47:30|369.82|367.02|369.89|367.09|369.96|367.16|369.82|367.02|0
1632293260000|2021-09-22 06:47:40|369.82|367.02|370.11|367.31|370.11|367.31|369.82|367.02|0
1632293270000|2021-09-22 06:47:50|370.33|367.53|370.4|367.6|370.55|367.75|370.33|367.53|0
1632293280000|2021-09-22 06:48:00|370.26|367.46|370.26|367.46|370.33|367.53|370.26|367.46|0
1632293290000|2021-09-22 06:48:10|370.11|367.31|370.26|367.46|370.26|367.46|370.11|367.31|0
1632293310000|2021-09-22 06:48:30|370.4|367.6|370.7|367.9|370.7|367.9|370.4|367.6|0
1632293320000|2021-09-22 06:48:40|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1632293330000|2021-09-22 06:48:50|370.84|368.04|370.7|367.9|370.84|368.04|370.55|367.75|0
1632293340000|2021-09-22 06:49:00|370.77|367.97|370.77|367.97|370.84|368.04|370.77|367.97|0
1632293350000|2021-09-22 06:49:10|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1632293360000|2021-09-22 06:49:20|370.99|368.19|370.99|368.19|371.14|368.34|370.99|368.19|0
1632293370000|2021-09-22 06:49:30|371.14|368.34|371.28|368.48|371.28|368.48|371.14|368.34|0
1632293380000|2021-09-22 06:49:40|371.14|368.34|370.99|368.19|371.14|368.34|370.99|368.19|0
1632293400000|2021-09-22 06:50:00|370.84|368.04|370.91|368.11|370.99|368.19|370.84|368.04|0
1632293410000|2021-09-22 06:50:10|370.84|368.04|370.99|368.19|370.99|368.19|370.84|368.04|0
1632293420000|2021-09-22 06:50:20|371.14|368.34|371.06|368.26|371.14|368.34|371.06|368.26|0
1632293430000|2021-09-22 06:50:30|370.99|368.19|370.84|368.04|370.99|368.19|370.84|368.04|0
1632293440000|2021-09-22 06:50:40|370.7|367.9|370.55|367.75|370.7|367.9|370.55|367.75|0
1632293450000|2021-09-22 06:50:50|370.4|367.6|370.26|367.46|370.4|367.6|370.26|367.46|0
1632293460000|2021-09-22 06:51:00|370.18|367.38|370.26|367.46|370.4|367.6|370.18|367.38|0
1632293480000|2021-09-22 06:51:20|370.11|367.31|369.96|367.16|370.11|367.31|369.96|367.16|0
1632293490000|2021-09-22 06:51:30|370.03|367.23|369.96|367.16|370.11|367.31|369.96|367.16|0
1632293500000|2021-09-22 06:51:40|370.11|367.31|369.96|367.16|370.11|367.31|369.96|367.16|0
1632293510000|2021-09-22 06:51:50|369.82|367.02|369.96|367.16|369.96|367.16|369.82|367.02|0
1632293520000|2021-09-22 06:52:00|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1632293530000|2021-09-22 06:52:10|369.96|367.16|370.26|367.46|370.26|367.46|369.96|367.16|0
1632293540000|2021-09-22 06:52:20|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1632293550000|2021-09-22 06:52:30|370.4|367.6|370.4|367.6|370.55|367.75|370.4|367.6|0
1632293560000|2021-09-22 06:52:40|370.26|367.46|370.33|367.53|370.33|367.53|370.26|367.46|0
1632293570000|2021-09-22 06:52:50|370.4|367.6|370.33|367.53|370.4|367.6|370.33|367.53|0
1632293580000|2021-09-22 06:53:00|370.26|367.46|370.26|367.46|370.26|367.46|370.11|367.31|0
1632293590000|2021-09-22 06:53:10|370.18|367.38|370.26|367.46|370.26|367.46|370.18|367.38|0
1632293600000|2021-09-22 06:53:20|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1632293610000|2021-09-22 06:53:30|370.26|367.46|370.26|367.46|370.4|367.6|370.26|367.46|0
1632293630000|2021-09-22 06:53:50|370.33|367.53|370.26|367.46|370.33|367.53|370.26|367.46|0
1632293640000|2021-09-22 06:54:00|370.11|367.31|370.18|367.38|370.18|367.38|370.11|367.31|0
1632293650000|2021-09-22 06:54:10|369.96|367.16|369.96|367.16|370.11|367.31|369.96|367.16|0
1632293670000|2021-09-22 06:54:30|369.82|367.02|369.96|367.16|369.96|367.16|369.82|367.02|0
1632293680000|2021-09-22 06:54:40|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1632293690000|2021-09-22 06:54:50|369.82|367.02|370.11|367.31|370.11|367.31|369.82|367.02|0
1632293700000|2021-09-22 06:55:00|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1632293710000|2021-09-22 06:55:10|369.89|367.09|369.96|367.16|369.96|367.16|369.89|367.09|0
1632293720000|2021-09-22 06:55:20|370.03|367.23|369.52|366.72|370.03|367.23|369.52|366.72|0
1632293730000|2021-09-22 06:55:30|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1632293740000|2021-09-22 06:55:40|369.52|366.72|369.45|366.65|369.52|366.72|369.45|366.65|0
1632293750000|2021-09-22 06:55:50|369.52|366.72|369.3|366.5|369.52|366.72|369.3|366.5|0
1632293770000|2021-09-22 06:56:10|369.52|366.72|369.59|366.79|369.59|366.79|369.52|366.72|0
1632293780000|2021-09-22 06:56:20|369.67|366.87|370.03|367.23|370.11|367.31|369.67|366.87|0
1632293790000|2021-09-22 06:56:30|369.96|367.16|370.25|367.45|370.25|367.45|369.96|367.16|0
1632293800000|2021-09-22 06:56:40|370.55|367.75|370.47|367.67|370.55|367.75|370.47|367.67|0
1632293810000|2021-09-22 06:56:50|370.4|367.6|370.18|367.38|370.4|367.6|370.18|367.38|0
1632293820000|2021-09-22 06:57:00|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1632293830000|2021-09-22 06:57:10|370.18|367.38|370.11|367.31|370.25|367.45|370.11|367.31|0
1632293840000|2021-09-22 06:57:20|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1632293850000|2021-09-22 06:57:30|370.11|367.31|369.96|367.16|370.11|367.31|369.96|367.16|0
1632293870000|2021-09-22 06:57:50|369.81|367.01|369.81|367.01|369.81|367.01|369.74|366.94|0
1632293880000|2021-09-22 06:58:00|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1632293900000|2021-09-22 06:58:20|369.81|367.01|369.67|366.87|369.81|367.01|369.67|366.87|0
1632293910000|2021-09-22 06:58:30|369.59|366.79|369.81|367.01|369.81|367.01|369.59|366.79|0
1632293920000|2021-09-22 06:58:40|369.96|367.16|370.25|367.45|370.25|367.45|369.81|367.01|0
1632293930000|2021-09-22 06:58:50|370.11|367.31|370.25|367.45|370.25|367.45|370.11|367.31|0
1632293940000|2021-09-22 06:59:00|370.32|367.52|370.55|367.75|370.55|367.75|370.32|367.52|0
1632293950000|2021-09-22 06:59:10|370.4|367.6|370.55|367.75|370.55|367.75|370.4|367.6|0
1632293960000|2021-09-22 06:59:20|370.69|367.89|370.62|367.82|370.69|367.89|370.62|367.82|0
1632293970000|2021-09-22 06:59:30|370.69|367.89|370.84|368.04|370.84|368.04|370.69|367.89|0
1632293980000|2021-09-22 06:59:40|370.69|367.89|370.62|367.82|370.69|367.89|370.62|367.82|0
1632293990000|2021-09-22 06:59:50|370.47|367.67|370.25|367.45|370.47|367.67|370.18|367.38|0
1632294000000|2021-09-22 07:00:00|370.4|367.6|370.11|367.31|370.4|367.6|369.67|366.87|0
1632294010000|2021-09-22 07:00:10|370.25|367.45|365.89|363.09|370.25|367.45|365.75|362.95|0
1632294020000|2021-09-22 07:00:20|365.75|362.95|365.53|362.73|365.75|362.95|365.31|362.51|0
1632294030000|2021-09-22 07:00:30|365.67|362.87|365.75|362.95|365.89|363.09|365.67|362.87|0
1632294040000|2021-09-22 07:00:40|367.55|364.75|367.4|364.6|367.55|364.75|364.5|361.7|0
1632294050000|2021-09-22 07:00:50|367.62|364.82|367.55|364.75|367.77|364.97|367.55|364.75|0
1632294060000|2021-09-22 07:01:00|367.62|364.82|369.95|367.15|369.95|367.15|367.62|364.82|0
1632294070000|2021-09-22 07:01:10|370.03|367.23|369.88|367.08|370.03|367.23|369.74|366.94|0
1632294080000|2021-09-22 07:01:20|370.03|367.23|369.74|366.94|370.03|367.23|369.74|366.94|0
1632294100000|2021-09-22 07:01:40|369.59|366.79|369|366.2|369.59|366.79|369|366.2|0
1632294110000|2021-09-22 07:01:50|369.15|366.35|368.86|366.06|369.15|366.35|368.86|366.06|0
1632294120000|2021-09-22 07:02:00|369|366.2|368.71|365.91|369|366.2|368.71|365.91|0
1632294130000|2021-09-22 07:02:10|368.78|365.98|369.15|366.35|369.15|366.35|368.78|365.98|0
1632294140000|2021-09-22 07:02:20|369.3|366.5|369.3|366.5|369.3|366.5|369.15|366.35|0
1632294150000|2021-09-22 07:02:30|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1632294160000|2021-09-22 07:02:40|369|366.2|369|366.2|369.15|366.35|369|366.2|0
1632294170000|2021-09-22 07:02:50|369.15|366.35|369.59|366.79|369.59|366.79|369.15|366.35|0
1632294180000|2021-09-22 07:03:00|369.44|366.64|369.51|366.71|369.51|366.71|369.3|366.5|0
1632294190000|2021-09-22 07:03:10|369.59|366.79|369.74|366.94|369.95|367.15|369.59|366.79|0
1632294200000|2021-09-22 07:03:20|369.59|366.79|369.44|366.64|369.66|366.86|369.44|366.64|0
1632294210000|2021-09-22 07:03:30|369.51|366.71|369.88|367.08|369.88|367.08|369.51|366.71|0
1632294220000|2021-09-22 07:03:40|370.03|367.23|370.03|367.23|370.03|367.23|369.88|367.08|0
1632294230000|2021-09-22 07:03:50|369.59|366.79|369.74|366.94|369.74|366.94|369.59|366.79|0
1632294240000|2021-09-22 07:04:00|369.59|366.79|369.44|366.64|369.59|366.79|369.44|366.64|0
1632294250000|2021-09-22 07:04:10|369.51|366.71|369.59|366.79|369.59|366.79|369.51|366.71|0
1632294260000|2021-09-22 07:04:20|369.74|366.94|369.44|366.64|369.74|366.94|369.44|366.64|0
1632294270000|2021-09-22 07:04:30|369.3|366.5|369.44|366.64|369.59|366.79|369.3|366.5|0
1632294280000|2021-09-22 07:04:40|369.3|366.5|369.44|366.64|369.44|366.64|369.3|366.5|0
1632294290000|2021-09-22 07:04:50|369.59|366.79|369.74|366.94|369.74|366.94|369.59|366.79|0
1632294300000|2021-09-22 07:05:00|369.68|367.28|369.39|366.99|369.83|367.43|369.39|366.99|0
1632294310000|2021-09-22 07:05:10|369.54|367.14|369.39|366.99|369.54|367.14|369.39|366.99|0
1632294320000|2021-09-22 07:05:20|369.54|367.14|369.83|367.43|369.83|367.43|369.54|367.14|0
1632294330000|2021-09-22 07:05:30|369.68|367.28|369.61|367.21|369.68|367.28|369.54|367.14|0
1632294340000|2021-09-22 07:05:40|369.68|367.28|370.56|368.16|370.71|368.31|369.68|367.28|0
1632294350000|2021-09-22 07:05:50|370.71|368.31|371|368.6|371.3|368.9|370.71|368.31|0
1632294360000|2021-09-22 07:06:00|371.15|368.75|371.89|369.49|371.89|369.49|371.15|368.75|0
1632294370000|2021-09-22 07:06:10|371.15|368.75|371.3|368.9|371.3|368.9|371|368.6|0
1632294380000|2021-09-22 07:06:20|371.15|368.75|371.3|368.9|371.3|368.9|371|368.6|0
1632294390000|2021-09-22 07:06:30|371.15|368.75|371.15|368.75|371.15|368.75|371|368.6|0
1632294400000|2021-09-22 07:06:40|371.3|368.9|371.15|368.75|371.3|368.9|371.15|368.75|0
1632294410000|2021-09-22 07:06:50|371.22|368.82|371.22|368.82|371.22|368.82|371.22|368.82|0
1632294420000|2021-09-22 07:07:00|371|368.6|371.15|368.75|371.15|368.75|370.86|368.46|0
1632294430000|2021-09-22 07:07:10|371.07|368.67|371.15|368.75|371.15|368.75|371|368.6|0
1632294440000|2021-09-22 07:07:20|371|368.6|370.49|368.09|371|368.6|370.49|368.09|0
1632294450000|2021-09-22 07:07:30|370.42|368.02|370.42|368.02|370.56|368.16|370.42|368.02|0
1632294460000|2021-09-22 07:07:40|370.27|367.87|370.42|368.02|370.42|368.02|370.27|367.87|0
1632294470000|2021-09-22 07:07:50|370.27|367.87|370.34|367.94|370.42|368.02|370.27|367.87|0
1632294480000|2021-09-22 07:08:00|370.27|367.87|370.34|367.94|370.42|368.02|370.27|367.87|0
1632294490000|2021-09-22 07:08:10|370.27|367.87|370.49|368.09|370.56|368.16|370.27|367.87|0
1632294500000|2021-09-22 07:08:20|370.34|367.94|371|368.6|371|368.6|370.34|367.94|0
1632294510000|2021-09-22 07:08:30|370.86|368.46|370.56|368.16|370.86|368.46|370.56|368.16|0
1632294520000|2021-09-22 07:08:40|370.63|368.23|371|368.6|371|368.6|370.63|368.23|0
1632294530000|2021-09-22 07:08:50|370.86|368.46|370.78|368.38|370.86|368.46|370.78|368.38|0
1632294540000|2021-09-22 07:09:00|370.86|368.46|371.07|368.67|371.07|368.67|370.86|368.46|0
1632294550000|2021-09-22 07:09:10|371|368.6|370.86|368.46|371.15|368.75|370.86|368.46|0
1632294560000|2021-09-22 07:09:20|370.93|368.53|370.56|368.16|370.93|368.53|370.56|368.16|0
1632294570000|2021-09-22 07:09:30|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1632294580000|2021-09-22 07:09:40|370.49|368.09|370.49|368.09|370.56|368.16|370.49|368.09|0
1632294590000|2021-09-22 07:09:50|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1632294600000|2021-09-22 07:10:00|370.93|368.53|370.71|368.31|370.93|368.53|370.71|368.31|0
1632294610000|2021-09-22 07:10:10|370.56|368.16|370.56|368.16|370.56|368.16|370.41|368.01|0
1632294620000|2021-09-22 07:10:20|370.49|368.09|370.41|368.01|370.56|368.16|370.41|368.01|0
1632294630000|2021-09-22 07:10:30|370.27|367.87|370.41|368.01|370.41|368.01|370.27|367.87|0
1632294640000|2021-09-22 07:10:40|370.56|368.16|370.71|368.31|370.71|368.31|370.56|368.16|0
1632294650000|2021-09-22 07:10:50|370.56|368.16|370.41|368.01|370.56|368.16|370.41|368.01|0
1632294660000|2021-09-22 07:11:00|370.34|367.94|370.41|368.01|370.41|368.01|370.34|367.94|0
1632294670000|2021-09-22 07:11:10|370.56|368.16|370.63|368.23|370.71|368.31|370.56|368.16|0
1632294680000|2021-09-22 07:11:20|370.56|368.16|370.41|368.01|370.56|368.16|370.41|368.01|0
1632294690000|2021-09-22 07:11:30|370.71|368.31|370.56|368.16|370.71|368.31|370.56|368.16|0
1632294700000|2021-09-22 07:11:40|370.71|368.31|370.63|368.23|370.71|368.31|370.63|368.23|0
1632294710000|2021-09-22 07:11:50|370.56|368.16|370.12|367.72|370.56|368.16|370.12|367.72|0
1632294720000|2021-09-22 07:12:00|370.27|367.87|370.27|367.87|370.27|367.87|370.27|367.87|0
1632294730000|2021-09-22 07:12:10|370.12|367.72|370.41|368.01|370.41|368.01|370.12|367.72|0
1632294740000|2021-09-22 07:12:20|370.27|367.87|370.27|367.87|370.27|367.87|370.12|367.72|0
1632294750000|2021-09-22 07:12:30|369.97|367.57|369.97|367.57|370.04|367.64|369.97|367.57|0
1632294760000|2021-09-22 07:12:40|370.12|367.72|369.97|367.57|370.12|367.72|369.97|367.57|0
1632294770000|2021-09-22 07:12:50|369.83|367.43|370.27|367.87|370.27|367.87|369.83|367.43|0
1632294780000|2021-09-22 07:13:00|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1632294790000|2021-09-22 07:13:10|370.34|367.94|370.34|367.94|370.34|367.94|370.27|367.87|0
1632294800000|2021-09-22 07:13:20|370.56|368.16|370.34|367.94|370.56|368.16|370.27|367.87|0
1632294810000|2021-09-22 07:13:30|370.27|367.87|370.12|367.72|370.27|367.87|370.12|367.72|0
1632294820000|2021-09-22 07:13:40|370.27|367.87|370.27|367.87|370.27|367.87|370.19|367.79|0
1632294830000|2021-09-22 07:13:50|370.41|368.01|370.27|367.87|370.41|368.01|370.27|367.87|0
1632294840000|2021-09-22 07:14:00|370.56|368.16|370.71|368.31|370.71|368.31|370.41|368.01|0
1632294850000|2021-09-22 07:14:10|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1632294860000|2021-09-22 07:14:20|370.71|368.31|371|368.6|371|368.6|370.71|368.31|0
1632294870000|2021-09-22 07:14:30|370.92|368.52|370.71|368.31|370.92|368.52|370.71|368.31|0
1632294880000|2021-09-22 07:14:40|370.56|368.16|370.71|368.31|370.71|368.31|370.56|368.16|0
1632294890000|2021-09-22 07:14:50|370.56|368.16|370.48|368.08|370.71|368.31|370.48|368.08|0
1632294900000|2021-09-22 07:15:00|370.41|368.01|370.41|368.01|370.56|368.16|370.41|368.01|0
1632294910000|2021-09-22 07:15:10|370.56|368.16|370.56|368.16|370.56|368.16|370.41|368.01|0
1632294920000|2021-09-22 07:15:20|370.71|368.31|370.71|368.31|370.85|368.45|370.71|368.31|0
1632294930000|2021-09-22 07:15:30|370.41|368.01|370.41|368.01|370.41|368.01|370.27|367.87|0
1632294940000|2021-09-22 07:15:40|370.56|368.16|370.41|368.01|370.56|368.16|370.34|367.94|0
1632294950000|2021-09-22 07:15:50|370.27|367.87|370.27|367.87|370.41|368.01|370.27|367.87|0
1632294960000|2021-09-22 07:16:00|370.34|367.94|370.41|368.01|370.41|368.01|370.34|367.94|0
1632294970000|2021-09-22 07:16:10|370.56|368.16|370.56|368.16|370.63|368.23|370.56|368.16|0
1632294980000|2021-09-22 07:16:20|371|368.6|370.63|368.23|371|368.6|370.63|368.23|0
1632294990000|2021-09-22 07:16:30|370.56|368.16|370.48|368.08|370.56|368.16|370.41|368.01|0
1632295000000|2021-09-22 07:16:40|370.12|367.72|370.12|367.72|370.27|367.87|370.12|367.72|0
1632295010000|2021-09-22 07:16:50|370.19|367.79|370.48|368.08|370.56|368.16|370.19|367.79|0
1632295020000|2021-09-22 07:17:00|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1632295030000|2021-09-22 07:17:10|370.71|368.31|370.56|368.16|370.71|368.31|370.56|368.16|0
1632295050000|2021-09-22 07:17:30|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1632295060000|2021-09-22 07:17:40|370.26|367.86|369.97|367.57|370.26|367.86|369.97|367.57|0
1632295070000|2021-09-22 07:17:50|370.04|367.64|369.97|367.57|370.04|367.64|369.82|367.42|0
1632295080000|2021-09-22 07:18:00|370.04|367.64|370.04|367.64|370.04|367.64|370.04|367.64|0
1632295090000|2021-09-22 07:18:10|369.97|367.57|369.82|367.42|369.97|367.57|369.82|367.42|0
1632295100000|2021-09-22 07:18:20|369.53|367.13|369.6|367.2|369.6|367.2|369.53|367.13|0
1632295110000|2021-09-22 07:18:30|369.68|367.28|369.09|366.69|369.68|367.28|369.09|366.69|0
1632295120000|2021-09-22 07:18:40|368.94|366.54|369.24|366.84|369.24|366.84|368.94|366.54|0
1632295130000|2021-09-22 07:18:50|369.16|366.76|369.24|366.84|369.31|366.91|369.16|366.76|0
1632295140000|2021-09-22 07:19:00|369.53|367.13|369.53|367.13|369.53|367.13|369.38|366.98|0
1632295150000|2021-09-22 07:19:10|369.38|366.98|369.38|366.98|369.53|367.13|369.38|366.98|0
1632295160000|2021-09-22 07:19:20|369.31|366.91|369.24|366.84|369.31|366.91|369.24|366.84|0
1632295170000|2021-09-22 07:19:30|369.09|366.69|369.24|366.84|369.24|366.84|369.09|366.69|0
1632295180000|2021-09-22 07:19:40|369.38|366.98|369.38|366.98|369.38|366.98|369.38|366.98|0
1632295190000|2021-09-22 07:19:50|369.24|366.84|369.24|366.84|369.24|366.84|369.24|366.84|0
1632295200000|2021-09-22 07:20:00|369.16|366.76|369.6|367.2|369.6|367.2|369.16|366.76|0
1632295210000|2021-09-22 07:20:10|369.53|367.13|369.53|367.13|369.53|367.13|369.38|366.98|0
1632295220000|2021-09-22 07:20:20|369.68|367.28|369.6|367.2|369.68|367.28|369.6|367.2|0
1632295230000|2021-09-22 07:20:30|369.68|367.28|369.68|367.28|369.75|367.35|369.68|367.28|0
1632295240000|2021-09-22 07:20:40|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1632295250000|2021-09-22 07:20:50|369.68|367.28|369.53|367.13|369.82|367.42|369.53|367.13|0
1632295260000|2021-09-22 07:21:00|369.75|367.35|369.53|367.13|369.75|367.35|369.53|367.13|0
1632295270000|2021-09-22 07:21:10|369.6|367.2|369.53|367.13|369.68|367.28|369.53|367.13|0
1632295280000|2021-09-22 07:21:20|369.45|367.05|369.53|367.13|369.53|367.13|369.45|367.05|0
1632295290000|2021-09-22 07:21:30|369.6|367.2|369.45|367.05|369.68|367.28|369.45|367.05|0
1632295300000|2021-09-22 07:21:40|369.53|367.13|369.38|366.98|369.53|367.13|369.38|366.98|0
1632295310000|2021-09-22 07:21:50|369.45|367.05|369.45|367.05|369.45|367.05|369.45|367.05|0
1632295320000|2021-09-22 07:22:00|369.53|367.13|369.75|367.35|369.75|367.35|369.38|366.98|0
1632295330000|2021-09-22 07:22:10|369.82|367.42|369.82|367.42|369.97|367.57|369.82|367.42|0
1632295340000|2021-09-22 07:22:20|369.97|367.57|370.26|367.86|370.26|367.86|369.97|367.57|0
1632295350000|2021-09-22 07:22:30|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1632295370000|2021-09-22 07:22:50|369.82|367.42|369.67|367.27|369.82|367.42|369.67|367.27|0
1632295380000|2021-09-22 07:23:00|369.82|367.42|369.82|367.42|369.82|367.42|369.82|367.42|0
1632295390000|2021-09-22 07:23:10|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1632295400000|2021-09-22 07:23:20|370.12|367.72|370.04|367.64|370.12|367.72|370.04|367.64|0
1632295410000|2021-09-22 07:23:30|369.97|367.57|370.26|367.86|370.26|367.86|369.97|367.57|0
1632295420000|2021-09-22 07:23:40|370.12|367.72|370.26|367.86|370.26|367.86|370.12|367.72|0
1632295430000|2021-09-22 07:23:50|370.19|367.79|369.97|367.57|370.19|367.79|369.97|367.57|0
1632295440000|2021-09-22 07:24:00|369.82|367.42|369.82|367.42|369.89|367.49|369.82|367.42|0
1632295450000|2021-09-22 07:24:10|369.67|367.27|369.82|367.42|369.82|367.42|369.67|367.27|0
1632295460000|2021-09-22 07:24:20|369.89|367.49|369.82|367.42|369.89|367.49|369.82|367.42|0
1632295470000|2021-09-22 07:24:30|369.97|367.57|369.67|367.27|369.97|367.57|369.67|367.27|0
1632295480000|2021-09-22 07:24:40|369.82|367.42|369.74|367.34|369.82|367.42|369.67|367.27|0
1632295490000|2021-09-22 07:24:50|369.82|367.42|369.97|367.57|369.97|367.57|369.82|367.42|0
1632295500000|2021-09-22 07:25:00|369.89|367.49|369.82|367.42|369.89|367.49|369.82|367.42|0
1632295510000|2021-09-22 07:25:10|369.89|367.49|369.82|367.42|369.97|367.57|369.82|367.42|0
1632295520000|2021-09-22 07:25:20|369.53|367.13|370.41|368.01|370.41|368.01|369.53|367.13|0
1632295530000|2021-09-22 07:25:30|370.48|368.08|369.97|367.57|370.48|368.08|369.74|367.34|0
1632295540000|2021-09-22 07:25:40|369.67|367.27|369.23|366.83|369.67|367.27|369.23|366.83|0
1632295550000|2021-09-22 07:25:50|369.09|366.69|369.38|366.98|369.38|366.98|369.09|366.69|0
1632295560000|2021-09-22 07:26:00|369.3|366.9|369.3|366.9|369.3|366.9|369.3|366.9|0
1632295570000|2021-09-22 07:26:10|369.53|367.13|369.74|367.34|369.82|367.42|369.53|367.13|0
1632295580000|2021-09-22 07:26:20|369.82|367.42|369.97|367.57|370.11|367.71|369.82|367.42|0
1632295590000|2021-09-22 07:26:30|370.11|367.71|369.97|367.57|370.11|367.71|369.82|367.42|0
1632295600000|2021-09-22 07:26:40|369.82|367.42|369.67|367.27|369.82|367.42|369.67|367.27|0
1632295610000|2021-09-22 07:26:50|369.23|366.83|369.38|366.98|369.38|366.98|369.23|366.83|0
1632295620000|2021-09-22 07:27:00|369.23|366.83|369.53|367.13|369.53|367.13|369.23|366.83|0
1632295630000|2021-09-22 07:27:10|369.67|367.27|368.94|366.54|369.67|367.27|368.94|366.54|0
1632295640000|2021-09-22 07:27:20|369.09|366.69|368.94|366.54|369.09|366.69|368.94|366.54|0
1632295650000|2021-09-22 07:27:30|368.86|366.46|368.94|366.54|368.94|366.54|368.86|366.46|0
1632295660000|2021-09-22 07:27:40|369.01|366.61|369.01|366.61|369.01|366.61|368.94|366.54|0
1632295670000|2021-09-22 07:27:50|369.09|366.69|369.23|366.83|369.23|366.83|369.01|366.61|0
1632295680000|2021-09-22 07:28:00|369.16|366.76|369.23|366.83|369.23|366.83|369.16|366.76|0
1632295690000|2021-09-22 07:28:10|369.16|366.76|369.3|366.9|369.38|366.98|369.16|366.76|0
1632295700000|2021-09-22 07:28:20|369.38|366.98|369.53|367.13|369.53|367.13|369.38|366.98|0
1632295710000|2021-09-22 07:28:30|369.38|366.98|368.94|366.54|369.38|366.98|368.94|366.54|0
1632295720000|2021-09-22 07:28:40|368.86|366.46|368.86|366.46|368.94|366.54|368.86|366.46|0
1632295730000|2021-09-22 07:28:50|368.79|366.39|368.86|366.46|368.86|366.46|368.79|366.39|0
1632295740000|2021-09-22 07:29:00|368.94|366.54|368.86|366.46|368.94|366.54|368.86|366.46|0
1632295750000|2021-09-22 07:29:10|368.79|366.39|368.86|366.46|368.86|366.46|368.79|366.39|0
1632295760000|2021-09-22 07:29:20|368.79|366.39|368.79|366.39|368.79|366.39|368.79|366.39|0
1632295770000|2021-09-22 07:29:30|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1632295790000|2021-09-22 07:29:50|368.64|366.24|368.79|366.39|368.86|366.46|368.64|366.24|0
1632295800000|2021-09-22 07:30:00|368.72|366.32|368.86|366.46|368.86|366.46|368.72|366.32|0
1632295810000|2021-09-22 07:30:10|368.94|366.54|368.79|366.39|368.94|366.54|368.79|366.39|0
1632295820000|2021-09-22 07:30:20|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1632295830000|2021-09-22 07:30:30|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1632295840000|2021-09-22 07:30:40|369.23|366.83|369.23|366.83|369.23|366.83|369.23|366.83|0
1632295850000|2021-09-22 07:30:50|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1632295860000|2021-09-22 07:31:00|368.79|366.39|368.94|366.54|368.94|366.54|368.79|366.39|0
1632295870000|2021-09-22 07:31:10|368.79|366.39|368.79|366.39|368.86|366.46|368.79|366.39|0
1632295880000|2021-09-22 07:31:20|368.86|366.46|368.79|366.39|368.94|366.54|368.79|366.39|0
1632295890000|2021-09-22 07:31:30|368.94|366.54|368.94|366.54|369.08|366.68|368.94|366.54|0
1632295900000|2021-09-22 07:31:40|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1632295910000|2021-09-22 07:31:50|368.79|366.39|369.08|366.68|369.08|366.68|368.79|366.39|0
1632295920000|2021-09-22 07:32:00|368.94|366.54|369.08|366.68|369.23|366.83|368.94|366.54|0
1632295930000|2021-09-22 07:32:10|369.01|366.61|368.94|366.54|369.01|366.61|368.94|366.54|0
1632295940000|2021-09-22 07:32:20|368.79|366.39|368.79|366.39|368.79|366.39|368.79|366.39|0
1632295950000|2021-09-22 07:32:30|368.94|366.54|368.79|366.39|368.94|366.54|368.64|366.24|0
1632295970000|2021-09-22 07:32:50|368.71|366.31|368.79|366.39|368.79|366.39|368.71|366.31|0
1632295980000|2021-09-22 07:33:00|368.94|366.54|368.94|366.54|368.94|366.54|368.86|366.46|0
1632295990000|2021-09-22 07:33:10|368.79|366.39|368.94|366.54|368.94|366.54|368.79|366.39|0
1632296000000|2021-09-22 07:33:20|369.01|366.61|368.94|366.54|369.01|366.61|368.94|366.54|0
1632296020000|2021-09-22 07:33:40|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1632296030000|2021-09-22 07:33:50|369.01|366.61|368.64|366.24|369.01|366.61|368.64|366.24|0
1632296040000|2021-09-22 07:34:00|368.79|366.39|368.79|366.39|368.79|366.39|368.79|366.39|0
1632296060000|2021-09-22 07:34:20|368.64|366.24|368.64|366.24|368.71|366.31|368.64|366.24|0
1632296070000|2021-09-22 07:34:30|368.79|366.39|368.64|366.24|368.79|366.39|368.64|366.24|0
1632296080000|2021-09-22 07:34:40|368.79|366.39|368.86|366.46|368.94|366.54|368.79|366.39|0
1632296090000|2021-09-22 07:34:50|368.79|366.39|368.79|366.39|368.79|366.39|368.79|366.39|0
1632296100000|2021-09-22 07:35:00|368.71|366.31|368.71|366.31|368.71|366.31|368.64|366.24|0
1632296110000|2021-09-22 07:35:10|368.79|366.39|368.86|366.46|368.94|366.54|368.79|366.39|0
1632296120000|2021-09-22 07:35:20|368.79|366.39|368.79|366.39|368.94|366.54|368.64|366.24|0
1632296130000|2021-09-22 07:35:30|368.86|366.46|368.5|366.1|368.86|366.46|368.5|366.1|0
1632296140000|2021-09-22 07:35:40|368.35|365.95|368.2|365.8|368.35|365.95|368.06|365.66|0
1632296150000|2021-09-22 07:35:50|368.06|365.66|367.76|365.36|368.06|365.66|367.76|365.36|0
1632296160000|2021-09-22 07:36:00|368.06|365.66|368.2|365.8|368.35|365.95|368.06|365.66|0
1632296170000|2021-09-22 07:36:10|368.27|365.87|368.2|365.8|368.35|365.95|368.2|365.8|0
1632296180000|2021-09-22 07:36:20|368.35|365.95|368.5|366.1|368.5|366.1|368.2|365.8|0
1632296190000|2021-09-22 07:36:30|368.35|365.95|368.2|365.8|368.35|365.95|368.2|365.8|0
1632296200000|2021-09-22 07:36:40|368.13|365.73|368.06|365.66|368.13|365.73|368.06|365.66|0
1632296210000|2021-09-22 07:36:50|367.62|365.22|367.47|365.07|367.62|365.22|367.32|364.92|0
1632296220000|2021-09-22 07:37:00|367.62|365.22|367.76|365.36|367.76|365.36|367.47|365.07|0
1632296230000|2021-09-22 07:37:10|367.69|365.29|367.54|365.14|367.76|365.36|367.54|365.14|0
1632296240000|2021-09-22 07:37:20|367.62|365.22|367.32|364.92|367.62|365.22|367.32|364.92|0
1632296250000|2021-09-22 07:37:30|367.47|365.07|367.47|365.07|367.47|365.07|367.47|365.07|0
1632296260000|2021-09-22 07:37:40|367.62|365.22|367.69|365.29|367.76|365.36|367.62|365.22|0
1632296270000|2021-09-22 07:37:50|367.83|365.43|368.06|365.66|368.06|365.66|367.83|365.43|0
1632296280000|2021-09-22 07:38:00|368.13|365.73|368.06|365.66|368.13|365.73|367.98|365.58|0
1632296290000|2021-09-22 07:38:10|367.91|365.51|367.91|365.51|367.91|365.51|367.91|365.51|0
1632296300000|2021-09-22 07:38:20|367.76|365.36|367.62|365.22|367.76|365.36|367.54|365.14|0
1632296310000|2021-09-22 07:38:30|367.69|365.29|367.76|365.36|367.76|365.36|367.62|365.22|0
1632296320000|2021-09-22 07:38:40|367.91|365.51|368.06|365.66|368.06|365.66|367.91|365.51|0
1632296330000|2021-09-22 07:38:50|367.98|365.58|367.83|365.43|367.98|365.58|367.83|365.43|0
1632296340000|2021-09-22 07:39:00|367.91|365.51|367.69|365.29|367.91|365.51|367.69|365.29|0
1632296350000|2021-09-22 07:39:10|367.62|365.22|367.47|365.07|367.69|365.29|367.47|365.07|0
1632296360000|2021-09-22 07:39:20|367.32|364.92|367.03|364.63|367.32|364.92|367.03|364.63|0
1632296370000|2021-09-22 07:39:30|367.1|364.7|367.03|364.63|367.18|364.78|367.03|364.63|0
1632296380000|2021-09-22 07:39:40|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1632296390000|2021-09-22 07:39:50|367.1|364.7|366.95|364.55|367.1|364.7|366.95|364.55|0
1632296400000|2021-09-22 07:40:00|367.03|364.63|366.88|364.48|367.03|364.63|366.88|364.48|0
1632296410000|2021-09-22 07:40:10|367.03|364.63|366.88|364.48|367.18|364.78|366.88|364.48|0
1632296430000|2021-09-22 07:40:30|366.74|364.34|366.59|364.19|366.81|364.41|366.59|364.19|0
1632296440000|2021-09-22 07:40:40|366.44|364.04|366.15|363.75|366.44|364.04|366.15|363.75|0
1632296450000|2021-09-22 07:40:50|366.01|363.61|366.15|363.75|366.15|363.75|366.01|363.61|0
1632296460000|2021-09-22 07:41:00|366.01|363.61|366.01|363.61|366.01|363.61|365.86|363.46|0
1632296470000|2021-09-22 07:41:10|366.15|363.75|366.15|363.75|366.15|363.75|366.08|363.68|0
1632296480000|2021-09-22 07:41:20|366.01|363.61|365.93|363.53|366.01|363.61|365.93|363.53|0
1632296490000|2021-09-22 07:41:30|365.86|363.46|365.93|363.53|365.93|363.53|365.86|363.46|0
1632296500000|2021-09-22 07:41:40|366.01|363.61|366.01|363.61|366.01|363.61|365.86|363.46|0
1632296510000|2021-09-22 07:41:50|365.86|363.46|366.01|363.61|366.08|363.68|365.86|363.46|0
1632296520000|2021-09-22 07:42:00|366.15|363.75|366.15|363.75|366.15|363.75|366.08|363.68|0
1632296530000|2021-09-22 07:42:10|366.22|363.82|366.3|363.9|366.3|363.9|366.22|363.82|0
1632296540000|2021-09-22 07:42:20|366.44|364.04|366.51|364.11|366.51|364.11|366.44|364.04|0
1632296550000|2021-09-22 07:42:30|366.59|364.19|366.59|364.19|366.59|364.19|366.44|364.04|0
1632296560000|2021-09-22 07:42:40|366.51|364.11|366.51|364.11|366.59|364.19|366.51|364.11|0
1632296570000|2021-09-22 07:42:50|366.37|363.97|366.44|364.04|366.44|364.04|366.37|363.97|0
1632296580000|2021-09-22 07:43:00|366.15|363.75|366.22|363.82|366.22|363.82|366.15|363.75|0
1632296590000|2021-09-22 07:43:10|366.15|363.75|366.3|363.9|366.3|363.9|366.15|363.75|0
1632296600000|2021-09-22 07:43:20|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1632296610000|2021-09-22 07:43:30|366.3|363.9|366.3|363.9|366.37|363.97|366.3|363.9|0
1632296620000|2021-09-22 07:43:40|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1632296630000|2021-09-22 07:43:50|366.15|363.75|365.78|363.38|366.15|363.75|365.78|363.38|0
1632296640000|2021-09-22 07:44:00|365.86|363.46|365.86|363.46|365.86|363.46|365.86|363.46|0
1632296650000|2021-09-22 07:44:10|365.78|363.38|365.86|363.46|365.86|363.46|365.78|363.38|0
1632296660000|2021-09-22 07:44:20|365.71|363.31|365.27|362.87|365.71|363.31|365.27|362.87|0
1632296670000|2021-09-22 07:44:30|365.34|362.94|365.42|363.02|365.42|363.02|365.27|362.87|0
1632296680000|2021-09-22 07:44:40|365.34|362.94|365.27|362.87|365.34|362.94|365.13|362.73|0
1632296690000|2021-09-22 07:44:50|365.42|363.02|365.57|363.17|365.71|363.31|365.42|363.02|0
1632296700000|2021-09-22 07:45:00|365.49|363.09|365.57|363.17|365.57|363.17|365.49|363.09|0
1632296710000|2021-09-22 07:45:10|365.71|363.31|366|363.6|366|363.6|365.57|363.17|0
1632296720000|2021-09-22 07:45:20|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1632296730000|2021-09-22 07:45:30|366.37|363.97|366.44|364.04|366.44|364.04|366.3|363.9|0
1632296740000|2021-09-22 07:45:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1632296750000|2021-09-22 07:45:50|366.44|364.04|366.51|364.11|366.51|364.11|366.44|364.04|0
1632296760000|2021-09-22 07:46:00|366.44|364.04|366.3|363.9|366.44|364.04|366.3|363.9|0
1632296770000|2021-09-22 07:46:10|366.37|363.97|366.44|364.04|366.44|364.04|366.37|363.97|0
1632296780000|2021-09-22 07:46:20|366.59|364.19|366.44|364.04|366.59|364.19|366.44|364.04|0
1632296790000|2021-09-22 07:46:30|366.59|364.19|366.3|363.9|366.59|364.19|366.3|363.9|0
1632296800000|2021-09-22 07:46:40|366.15|363.75|366.3|363.9|366.3|363.9|366.15|363.75|0
1632296810000|2021-09-22 07:46:50|366.15|363.75|366|363.6|366.15|363.75|366|363.6|0
1632296820000|2021-09-22 07:47:00|365.93|363.53|366.15|363.75|366.15|363.75|365.86|363.46|0
1632296830000|2021-09-22 07:47:10|366|363.6|366|363.6|366|363.6|366|363.6|0
1632296840000|2021-09-22 07:47:20|366.15|363.75|366.3|363.9|366.3|363.9|366.15|363.75|0
1632296850000|2021-09-22 07:47:30|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1632296860000|2021-09-22 07:47:40|366.3|363.9|366.15|363.75|366.3|363.9|366.15|363.75|0
1632296870000|2021-09-22 07:47:50|366.22|363.82|366.15|363.75|366.3|363.9|366.15|363.75|0
1632296880000|2021-09-22 07:48:00|366.22|363.82|366.15|363.75|366.22|363.82|366.15|363.75|0
1632296890000|2021-09-22 07:48:10|366.22|363.82|366.3|363.9|366.3|363.9|366.22|363.82|0
1632296900000|2021-09-22 07:48:20|365.42|363.02|364.98|362.58|365.57|363.17|364.98|362.58|0
1632296910000|2021-09-22 07:48:30|364.84|362.44|364.4|362|364.84|362.44|364.4|362|0
1632296920000|2021-09-22 07:48:40|364.25|361.85|364.4|362|364.4|362|364.25|361.85|0
1632296930000|2021-09-22 07:48:50|364.69|362.29|364.54|362.14|364.69|362.29|364.25|361.85|0
1632296940000|2021-09-22 07:49:00|364.69|362.29|364.84|362.44|364.84|362.44|364.69|362.29|0
1632296950000|2021-09-22 07:49:10|364.69|362.29|364.98|362.58|364.98|362.58|364.69|362.29|0
1632296960000|2021-09-22 07:49:20|365.13|362.73|364.84|362.44|365.13|362.73|364.84|362.44|0
1632296970000|2021-09-22 07:49:30|364.98|362.58|365.13|362.73|365.13|362.73|364.98|362.58|0
1632296980000|2021-09-22 07:49:40|365.2|362.8|365.13|362.73|365.2|362.8|364.98|362.58|0
1632296990000|2021-09-22 07:49:50|365.2|362.8|365.13|362.73|365.2|362.8|365.13|362.73|0
1632297000000|2021-09-22 07:50:00|364.98|362.58|364.83|362.43|365.05|362.65|364.83|362.43|0
1632297010000|2021-09-22 07:50:10|364.9|362.5|364.69|362.29|364.9|362.5|364.69|362.29|0
1632297020000|2021-09-22 07:50:20|364.83|362.43|364.83|362.43|364.98|362.58|364.83|362.43|0
1632297030000|2021-09-22 07:50:30|364.4|362|364.4|362|364.54|362.14|364.4|362|0
1632297040000|2021-09-22 07:50:40|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1632297050000|2021-09-22 07:50:50|364.11|361.71|364.25|361.85|364.25|361.85|364.11|361.71|0
1632297060000|2021-09-22 07:51:00|364.18|361.78|363.81|361.41|364.18|361.78|363.81|361.41|0
1632297070000|2021-09-22 07:51:10|363.96|361.56|363.88|361.48|363.96|361.56|363.81|361.41|0
1632297080000|2021-09-22 07:51:20|363.96|361.56|363.96|361.56|363.96|361.56|363.81|361.41|0
1632297090000|2021-09-22 07:51:30|363.81|361.41|363.67|361.27|363.81|361.41|363.52|361.12|0
1632297100000|2021-09-22 07:51:40|363.52|361.12|363.38|360.98|363.59|361.19|363.38|360.98|0
1632297110000|2021-09-22 07:51:50|363.52|361.12|363.52|361.12|363.59|361.19|363.52|361.12|0
1632297120000|2021-09-22 07:52:00|363.38|360.98|363.09|360.69|363.38|360.98|363.09|360.69|0
1632297130000|2021-09-22 07:52:10|362.94|360.54|363.09|360.69|363.09|360.69|362.94|360.54|0
1632297140000|2021-09-22 07:52:20|362.65|360.25|362.5|360.1|362.65|360.25|362.36|359.96|0
1632297150000|2021-09-22 07:52:30|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1632297160000|2021-09-22 07:52:40|362.21|359.81|362.43|360.03|362.43|360.03|362.21|359.81|0
1632297170000|2021-09-22 07:52:50|362.36|359.96|362.21|359.81|362.36|359.96|362.07|359.67|0
1632297180000|2021-09-22 07:53:00|362.07|359.67|361.92|359.52|362.07|359.67|361.92|359.52|0
1632297190000|2021-09-22 07:53:10|361.99|359.59|361.92|359.52|362.07|359.67|361.92|359.52|0
1632297200000|2021-09-22 07:53:20|361.99|359.59|362.21|359.81|362.21|359.81|361.99|359.59|0
1632297210000|2021-09-22 07:53:30|362.07|359.67|362.21|359.81|362.21|359.81|362.07|359.67|0
1632297230000|2021-09-22 07:53:50|362.07|359.67|362.21|359.81|362.21|359.81|362.07|359.67|0
1632297240000|2021-09-22 07:54:00|362.07|359.67|362.07|359.67|362.21|359.81|362.07|359.67|0
1632297250000|2021-09-22 07:54:10|361.92|359.52|362.21|359.81|362.21|359.81|361.92|359.52|0
1632297260000|2021-09-22 07:54:20|362.36|359.96|362.5|360.1|362.5|360.1|362.21|359.81|0
1632297270000|2021-09-22 07:54:30|362.86|360.46|362.79|360.39|362.86|360.46|362.79|360.39|0
1632297280000|2021-09-22 07:54:40|362.86|360.46|363.09|360.69|363.09|360.69|362.86|360.46|0
1632297290000|2021-09-22 07:54:50|363.08|360.68|363.23|360.83|363.23|360.83|363.08|360.68|0
1632297300000|2021-09-22 07:55:00|363.08|360.68|362.94|360.54|363.08|360.68|362.72|360.32|0
1632297310000|2021-09-22 07:55:10|362.86|360.46|362.94|360.54|362.94|360.54|362.79|360.39|0
1632297320000|2021-09-22 07:55:20|362.86|360.46|362.94|360.54|362.94|360.54|362.79|360.39|0
1632297330000|2021-09-22 07:55:30|363.08|360.68|363.23|360.83|363.23|360.83|363.08|360.68|0
1632297340000|2021-09-22 07:55:40|363.67|361.27|363.81|361.41|363.81|361.41|363.67|361.27|0
1632297350000|2021-09-22 07:55:50|363.67|361.27|363.96|361.56|364.1|361.7|363.67|361.27|0
1632297360000|2021-09-22 07:56:00|363.81|361.41|363.52|361.12|363.81|361.41|363.52|361.12|0
1632297370000|2021-09-22 07:56:10|363.23|360.83|363.08|360.68|363.38|360.98|363.08|360.68|0
1632297380000|2021-09-22 07:56:20|363.15|360.75|363.08|360.68|363.15|360.75|363.08|360.68|0
1632297390000|2021-09-22 07:56:30|363.38|360.98|363.38|360.98|363.52|361.12|363.38|360.98|0
1632297400000|2021-09-22 07:56:40|363.15|360.75|362.94|360.54|363.15|360.75|362.94|360.54|0
1632297410000|2021-09-22 07:56:50|363.01|360.61|363.01|360.61|363.01|360.61|362.94|360.54|0
1632297420000|2021-09-22 07:57:00|362.94|360.54|362.79|360.39|362.94|360.54|362.65|360.25|0
1632297430000|2021-09-22 07:57:10|362.72|360.32|362.79|360.39|362.79|360.39|362.72|360.32|0
1632297440000|2021-09-22 07:57:20|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1632297450000|2021-09-22 07:57:30|362.65|360.25|362.65|360.25|362.65|360.25|362.57|360.17|0
1632297460000|2021-09-22 07:57:40|362.5|360.1|362.65|360.25|362.65|360.25|362.5|360.1|0
1632297470000|2021-09-22 07:57:50|362.5|360.1|362.65|360.25|362.65|360.25|362.5|360.1|0
1632297490000|2021-09-22 07:58:10|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1632297500000|2021-09-22 07:58:20|362.65|360.25|362.65|360.25|362.72|360.32|362.5|360.1|0
1632297510000|2021-09-22 07:58:30|362.57|360.17|362.65|360.25|362.65|360.25|362.57|360.17|0
1632297520000|2021-09-22 07:58:40|362.43|360.03|362.36|359.96|362.5|360.1|362.36|359.96|0
1632297530000|2021-09-22 07:58:50|362.28|359.88|362.21|359.81|362.28|359.88|362.14|359.74|0
1632297540000|2021-09-22 07:59:00|362.14|359.74|362.07|359.67|362.14|359.74|362.07|359.67|0
1632297550000|2021-09-22 07:59:10|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1632297560000|2021-09-22 07:59:20|362.36|359.96|362.21|359.81|362.36|359.96|362.21|359.81|0
1632297570000|2021-09-22 07:59:30|362.28|359.88|362.36|359.96|362.36|359.96|362.28|359.88|0
1632297580000|2021-09-22 07:59:40|362.28|359.88|362.5|360.1|362.5|360.1|362.28|359.88|0
1632297590000|2021-09-22 07:59:50|362.36|359.96|362.36|359.96|362.43|360.03|362.36|359.96|0
1632297600000|2021-09-22 08:00:00|362.21|359.81|361.92|359.52|362.21|359.81|361.92|359.52|0
1632297610000|2021-09-22 08:00:10|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1632297620000|2021-09-22 08:00:20|361.99|359.59|362.21|359.81|362.21|359.81|361.99|359.59|0
1632297630000|2021-09-22 08:00:30|362.36|359.96|362.65|360.25|362.65|360.25|362.28|359.88|0
1632297640000|2021-09-22 08:00:40|362.79|360.39|362.94|360.54|362.94|360.54|362.79|360.39|0
1632297650000|2021-09-22 08:00:50|362.79|360.39|362.65|360.25|362.79|360.39|362.65|360.25|0
1632297660000|2021-09-22 08:01:00|362.72|360.32|362.79|360.39|362.79|360.39|362.72|360.32|0
1632297670000|2021-09-22 08:01:10|362.86|360.46|362.94|360.54|362.94|360.54|362.86|360.46|0
1632297680000|2021-09-22 08:01:20|363.08|360.68|363.08|360.68|363.23|360.83|363.08|360.68|0
1632297690000|2021-09-22 08:01:30|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1632297700000|2021-09-22 08:01:40|363.23|360.83|363.23|360.83|363.23|360.83|363.15|360.75|0
1632297710000|2021-09-22 08:01:50|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1632297720000|2021-09-22 08:02:00|362.79|360.39|362.65|360.25|362.79|360.39|362.65|360.25|0
1632297730000|2021-09-22 08:02:10|362.5|360.1|362.5|360.1|362.65|360.25|362.5|360.1|0
1632297740000|2021-09-22 08:02:20|362.65|360.25|362.79|360.39|362.79|360.39|362.65|360.25|0
1632297750000|2021-09-22 08:02:30|362.72|360.32|362.79|360.39|362.79|360.39|362.72|360.32|0
1632297760000|2021-09-22 08:02:40|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1632297770000|2021-09-22 08:02:50|362.72|360.32|362.79|360.39|362.79|360.39|362.72|360.32|0
1632297780000|2021-09-22 08:03:00|362.65|360.25|362.79|360.39|362.79|360.39|362.65|360.25|0
1632297790000|2021-09-22 08:03:10|362.94|360.54|362.72|360.32|362.94|360.54|362.72|360.32|0
1632297800000|2021-09-22 08:03:20|362.79|360.39|362.79|360.39|362.79|360.39|362.57|360.17|0
1632297810000|2021-09-22 08:03:30|362.5|360.1|362.42|360.02|362.5|360.1|362.42|360.02|0
1632297820000|2021-09-22 08:03:40|362.35|359.95|362.28|359.88|362.35|359.95|362.28|359.88|0
1632297830000|2021-09-22 08:03:50|362.35|359.95|362.5|360.1|362.65|360.25|362.35|359.95|0
1632297840000|2021-09-22 08:04:00|362.35|359.95|362.35|359.95|362.35|359.95|362.21|359.81|0
1632297850000|2021-09-22 08:04:10|362.21|359.81|362.28|359.88|362.28|359.88|362.21|359.81|0
1632297860000|2021-09-22 08:04:20|362.21|359.81|362.5|360.1|362.5|360.1|362.21|359.81|0
1632297870000|2021-09-22 08:04:30|362.35|359.95|362.5|360.1|362.5|360.1|362.35|359.95|0
1632297880000|2021-09-22 08:04:40|362.35|359.95|362.42|360.02|362.42|360.02|362.35|359.95|0
1632297890000|2021-09-22 08:04:50|362.5|360.1|362.64|360.24|362.64|360.24|362.5|360.1|0
1632297900000|2021-09-22 08:05:00|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1632297910000|2021-09-22 08:05:10|362.64|360.24|362.79|360.39|362.79|360.39|362.64|360.24|0
1632297920000|2021-09-22 08:05:20|362.86|360.46|362.94|360.54|362.94|360.54|362.86|360.46|0
1632297930000|2021-09-22 08:05:30|362.79|360.39|363.08|360.68|363.08|360.68|362.79|360.39|0
1632297940000|2021-09-22 08:05:40|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1632297950000|2021-09-22 08:05:50|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1632297960000|2021-09-22 08:06:00|362.79|360.39|363.15|360.75|363.23|360.83|362.79|360.39|0
1632297970000|2021-09-22 08:06:10|363.23|360.83|363.37|360.97|363.37|360.97|363.23|360.83|0
1632297980000|2021-09-22 08:06:20|363.52|361.12|363.52|361.12|363.59|361.19|363.52|361.12|0
1632297990000|2021-09-22 08:06:30|363.59|361.19|363.81|361.41|363.81|361.41|363.59|361.19|0
1632298000000|2021-09-22 08:06:40|363.66|361.26|363.73|361.33|363.81|361.41|363.66|361.26|0
1632298010000|2021-09-22 08:06:50|363.81|361.41|363.81|361.41|363.81|361.41|363.66|361.26|0
1632298020000|2021-09-22 08:07:00|363.66|361.26|363.81|361.41|363.81|361.41|363.66|361.26|0
1632298030000|2021-09-22 08:07:10|364.1|361.7|364.1|361.7|364.1|361.7|364.02|361.62|0
1632298040000|2021-09-22 08:07:20|364.24|361.84|364.39|361.99|364.39|361.99|364.24|361.84|0
1632298050000|2021-09-22 08:07:30|364.24|361.84|364.39|361.99|364.39|361.99|364.1|361.7|0
1632298060000|2021-09-22 08:07:40|364.24|361.84|364.39|361.99|364.39|361.99|364.24|361.84|0
1632298070000|2021-09-22 08:07:50|364.54|362.14|364.68|362.28|364.68|362.28|364.54|362.14|0
1632298080000|2021-09-22 08:08:00|364.61|362.21|364.68|362.28|364.68|362.28|364.61|362.21|0
1632298090000|2021-09-22 08:08:10|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1632298100000|2021-09-22 08:08:20|364.61|362.21|364.54|362.14|364.68|362.28|364.54|362.14|0
1632298110000|2021-09-22 08:08:30|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1632298120000|2021-09-22 08:08:40|364.54|362.14|364.24|361.84|364.54|362.14|364.24|361.84|0
1632298130000|2021-09-22 08:08:50|364.39|361.99|364.39|361.99|364.39|361.99|364.24|361.84|0
1632298140000|2021-09-22 08:09:00|364.54|362.14|364.54|362.14|364.54|362.14|364.39|361.99|0
1632298150000|2021-09-22 08:09:10|364.68|362.28|364.54|362.14|364.68|362.28|364.54|362.14|0
1632298160000|2021-09-22 08:09:20|364.1|361.7|364.24|361.84|364.24|361.84|364.1|361.7|0
1632298170000|2021-09-22 08:09:30|364.39|361.99|364.24|361.84|364.39|361.99|364.24|361.84|0
1632298180000|2021-09-22 08:09:40|364.1|361.7|364.24|361.84|364.39|361.99|364.1|361.7|0
1632298190000|2021-09-22 08:09:50|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1632298200000|2021-09-22 08:10:00|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1632298210000|2021-09-22 08:10:10|364.61|362.21|364.54|362.14|364.68|362.28|364.54|362.14|0
1632298220000|2021-09-22 08:10:20|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1632298230000|2021-09-22 08:10:30|364.39|361.99|364.53|362.13|364.53|362.13|364.39|361.99|0
1632298240000|2021-09-22 08:10:40|364.46|362.06|364.53|362.13|364.53|362.13|364.39|361.99|0
1632298250000|2021-09-22 08:10:50|364.46|362.06|364.39|361.99|364.46|362.06|364.39|361.99|0
1632298260000|2021-09-22 08:11:00|364.46|362.06|364.53|362.13|364.53|362.13|364.39|361.99|0
1632298270000|2021-09-22 08:11:10|364.39|361.99|364.53|362.13|364.53|362.13|364.39|361.99|0
1632298290000|2021-09-22 08:11:30|364.68|362.28|364.46|362.06|364.68|362.28|364.39|361.99|0
1632298300000|2021-09-22 08:11:40|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1632298320000|2021-09-22 08:12:00|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1632298330000|2021-09-22 08:12:10|364.53|362.13|364.46|362.06|364.53|362.13|364.46|362.06|0
1632298340000|2021-09-22 08:12:20|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1632298360000|2021-09-22 08:12:40|364.6|362.2|364.53|362.13|364.68|362.28|364.53|362.13|0
1632298370000|2021-09-22 08:12:50|364.6|362.2|363.67|361.27|364.68|362.28|363.52|361.12|0
1632298380000|2021-09-22 08:13:00|363.52|361.12|363.59|361.19|363.59|361.19|363.37|360.97|0
1632298390000|2021-09-22 08:13:10|363.67|361.27|363.81|361.41|363.81|361.41|363.67|361.27|0
1632298400000|2021-09-22 08:13:20|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1632298420000|2021-09-22 08:13:40|364.1|361.7|364.17|361.77|364.17|361.77|364.03|361.63|0
1632298430000|2021-09-22 08:13:50|364.1|361.7|364.1|361.7|364.17|361.77|364.1|361.7|0
1632298440000|2021-09-22 08:14:00|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1632298450000|2021-09-22 08:14:10|363.96|361.56|364.25|361.85|364.25|361.85|363.96|361.56|0
1632298460000|2021-09-22 08:14:20|364.1|361.7|364.17|361.77|364.17|361.77|364.1|361.7|0
1632298470000|2021-09-22 08:14:30|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1632298480000|2021-09-22 08:14:40|364.03|361.63|363.96|361.56|364.1|361.7|363.96|361.56|0
1632298490000|2021-09-22 08:14:50|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1632298500000|2021-09-22 08:15:00|364.17|361.77|364.25|361.85|364.25|361.85|364.17|361.77|0
1632298510000|2021-09-22 08:15:10|364.1|361.7|364.17|361.77|364.17|361.77|364.1|361.7|0
1632298520000|2021-09-22 08:15:20|364.25|361.85|364.39|361.99|364.39|361.99|364.25|361.85|0
1632298550000|2021-09-22 08:15:50|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1632298560000|2021-09-22 08:16:00|364.39|361.99|364.25|361.85|364.39|361.99|364.25|361.85|0
1632298570000|2021-09-22 08:16:10|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1632298580000|2021-09-22 08:16:20|364.1|361.7|364.03|361.63|364.1|361.7|364.03|361.63|0
1632298590000|2021-09-22 08:16:30|363.96|361.56|363.88|361.48|363.96|361.56|363.88|361.48|0
1632298600000|2021-09-22 08:16:40|363.81|361.41|363.52|361.12|363.81|361.41|363.52|361.12|0
1632298610000|2021-09-22 08:16:50|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1632298620000|2021-09-22 08:17:00|363.81|361.41|363.66|361.26|363.81|361.41|363.66|361.26|0
1632298630000|2021-09-22 08:17:10|363.52|361.12|363.66|361.26|363.66|361.26|363.52|361.12|0
1632298640000|2021-09-22 08:17:20|363.81|361.41|363.81|361.41|363.81|361.41|363.66|361.26|0
1632298650000|2021-09-22 08:17:30|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1632298660000|2021-09-22 08:17:40|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1632298670000|2021-09-22 08:17:50|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1632298680000|2021-09-22 08:18:00|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1632298690000|2021-09-22 08:18:10|363.44|361.04|363.52|361.12|363.52|361.12|363.44|361.04|0
1632298700000|2021-09-22 08:18:20|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1632298710000|2021-09-22 08:18:30|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1632298720000|2021-09-22 08:18:40|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1632298730000|2021-09-22 08:18:50|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1632298740000|2021-09-22 08:19:00|363.52|361.12|363.66|361.26|363.66|361.26|363.37|360.97|0
1632298750000|2021-09-22 08:19:10|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1632298760000|2021-09-22 08:19:20|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1632298770000|2021-09-22 08:19:30|364.1|361.7|364.03|361.63|364.1|361.7|364.03|361.63|0
1632298780000|2021-09-22 08:19:40|364.1|361.7|363.81|361.41|364.1|361.7|363.81|361.41|0
1632298810000|2021-09-22 08:20:10|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1632298820000|2021-09-22 08:20:20|364.1|361.7|364.39|361.99|364.39|361.99|364.1|361.7|0
1632298830000|2021-09-22 08:20:30|364.25|361.85|364.68|362.28|364.68|362.28|364.25|361.85|0
1632298840000|2021-09-22 08:20:40|364.54|362.14|364.68|362.28|364.68|362.28|364.54|362.14|0
1632298850000|2021-09-22 08:20:50|364.83|362.43|364.68|362.28|364.83|362.43|364.68|362.28|0
1632298860000|2021-09-22 08:21:00|364.54|362.14|364.54|362.14|364.68|362.28|364.54|362.14|0
1632298870000|2021-09-22 08:21:10|364.68|362.28|364.54|362.14|364.68|362.28|364.54|362.14|0
1632298880000|2021-09-22 08:21:20|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1632298890000|2021-09-22 08:21:30|363.95|361.55|363.95|361.55|363.95|361.55|363.81|361.41|0
1632298900000|2021-09-22 08:21:40|363.81|361.41|363.95|361.55|363.95|361.55|363.81|361.41|0
1632298910000|2021-09-22 08:21:50|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1632298920000|2021-09-22 08:22:00|363.95|361.55|364.02|361.62|364.02|361.62|363.95|361.55|0
1632298930000|2021-09-22 08:22:10|363.95|361.55|364.1|361.7|364.1|361.7|363.95|361.55|0
1632298940000|2021-09-22 08:22:20|364.25|361.85|363.95|361.55|364.25|361.85|363.95|361.55|0
1632298960000|2021-09-22 08:22:40|364.02|361.62|363.95|361.55|364.02|361.62|363.95|361.55|0
1632298970000|2021-09-22 08:22:50|364.1|361.7|363.95|361.55|364.1|361.7|363.95|361.55|0
1632298980000|2021-09-22 08:23:00|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1632298990000|2021-09-22 08:23:10|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1632299000000|2021-09-22 08:23:20|364.1|361.7|364.39|361.99|364.39|361.99|364.1|361.7|0
1632299010000|2021-09-22 08:23:30|364.25|361.85|364.25|361.85|364.25|361.85|364.1|361.7|0
1632299020000|2021-09-22 08:23:40|364.17|361.77|364.25|361.85|364.32|361.92|364.17|361.77|0
1632299040000|2021-09-22 08:24:00|364.1|361.7|364.17|361.77|364.25|361.85|364.1|361.7|0
1632299050000|2021-09-22 08:24:10|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1632299060000|2021-09-22 08:24:20|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1632299070000|2021-09-22 08:24:30|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1632299090000|2021-09-22 08:24:50|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1632299100000|2021-09-22 08:25:00|364.17|361.77|364.54|362.14|364.54|362.14|364.17|361.77|0
1632299110000|2021-09-22 08:25:10|364.61|362.21|364.68|362.28|364.68|362.28|364.54|362.14|0
1632299120000|2021-09-22 08:25:20|364.54|362.14|364.97|362.57|364.97|362.57|364.54|362.14|0
1632299130000|2021-09-22 08:25:30|364.83|362.43|364.83|362.43|364.83|362.43|364.68|362.28|0
1632299140000|2021-09-22 08:25:40|364.97|362.57|364.75|362.35|364.97|362.57|364.75|362.35|0
1632299150000|2021-09-22 08:25:50|364.68|362.28|364.83|362.43|364.83|362.43|364.68|362.28|0
1632299170000|2021-09-22 08:26:10|364.54|362.14|364.39|361.99|364.54|362.14|364.39|361.99|0
1632299190000|2021-09-22 08:26:30|364.54|362.14|364.24|361.84|364.54|362.14|364.24|361.84|0
1632299200000|2021-09-22 08:26:40|364.31|361.91|364.39|361.99|364.39|361.99|364.24|361.84|0
1632299210000|2021-09-22 08:26:50|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1632299220000|2021-09-22 08:27:00|364.02|361.62|364.1|361.7|364.1|361.7|363.95|361.55|0
1632299230000|2021-09-22 08:27:10|364.02|361.62|363.81|361.41|364.02|361.62|363.81|361.41|0
1632299240000|2021-09-22 08:27:20|363.88|361.48|364.39|361.99|364.39|361.99|363.88|361.48|0
1632299250000|2021-09-22 08:27:30|364.54|362.14|364.39|361.99|364.54|362.14|364.39|361.99|0
1632299260000|2021-09-22 08:27:40|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1632299270000|2021-09-22 08:27:50|364.68|362.28|364.39|361.99|364.68|362.28|364.39|361.99|0
1632299280000|2021-09-22 08:28:00|364.54|362.14|364.54|362.14|364.68|362.28|364.46|362.06|0
1632299290000|2021-09-22 08:28:10|364.68|362.28|364.39|361.99|364.68|362.28|364.39|361.99|0
1632299300000|2021-09-22 08:28:20|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1632299310000|2021-09-22 08:28:30|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1632299330000|2021-09-22 08:28:50|364.39|361.99|364.46|362.06|364.46|362.06|364.39|361.99|0
1632299340000|2021-09-22 08:29:00|364.39|361.99|364.39|361.99|364.39|361.99|364.31|361.91|0
1632299370000|2021-09-22 08:29:30|364.54|362.14|364.39|361.99|364.54|362.14|364.39|361.99|0
1632299380000|2021-09-22 08:29:40|364.24|361.84|364.39|361.99|364.39|361.99|364.24|361.84|0
1632299390000|2021-09-22 08:29:50|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1632299400000|2021-09-22 08:30:00|364.39|361.99|364.53|362.13|364.53|362.13|364.39|361.99|0
1632299410000|2021-09-22 08:30:10|364.39|361.99|364.46|362.06|364.46|362.06|364.39|361.99|0
1632299420000|2021-09-22 08:30:20|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1632299440000|2021-09-22 08:30:40|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1632299460000|2021-09-22 08:31:00|364.1|361.7|364.24|361.84|364.24|361.84|364.1|361.7|0
1632299470000|2021-09-22 08:31:10|364.1|361.7|364.24|361.84|364.24|361.84|364.1|361.7|0
1632299480000|2021-09-22 08:31:20|364.1|361.7|363.8|361.4|364.1|361.7|363.8|361.4|0
1632299490000|2021-09-22 08:31:30|363.95|361.55|364.1|361.7|364.1|361.7|363.95|361.55|0
1632299500000|2021-09-22 08:31:40|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1632299510000|2021-09-22 08:31:50|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1632299520000|2021-09-22 08:32:00|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1632299530000|2021-09-22 08:32:10|364.1|361.7|364.31|361.91|364.31|361.91|364.1|361.7|0
1632299540000|2021-09-22 08:32:20|364.24|361.84|364.02|361.62|364.24|361.84|364.02|361.62|0
1632299550000|2021-09-22 08:32:30|364.1|361.7|364.24|361.84|364.39|361.99|364.1|361.7|0
1632299560000|2021-09-22 08:32:40|364.39|361.99|364.6|362.2|364.68|362.28|364.39|361.99|0
1632299570000|2021-09-22 08:32:50|364.68|362.28|365.41|363.01|365.63|363.23|364.68|362.28|0
1632299580000|2021-09-22 08:33:00|365.48|363.08|365.12|362.72|365.48|363.08|365.12|362.72|0
1632299590000|2021-09-22 08:33:10|365.26|362.86|365.41|363.01|365.48|363.08|365.26|362.86|0
1632299600000|2021-09-22 08:33:20|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1632299610000|2021-09-22 08:33:30|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1632299620000|2021-09-22 08:33:40|364.83|362.43|365.12|362.72|365.12|362.72|364.83|362.43|0
1632299630000|2021-09-22 08:33:50|365.41|363.01|365.56|363.16|365.56|363.16|365.41|363.01|0
1632299640000|2021-09-22 08:34:00|365.63|363.23|365.56|363.16|365.63|363.23|365.56|363.16|0
1632299650000|2021-09-22 08:34:10|365.48|363.08|365.56|363.16|365.56|363.16|365.48|363.08|0
1632299660000|2021-09-22 08:34:20|365.41|363.01|364.68|362.28|365.41|363.01|364.68|362.28|0
1632299670000|2021-09-22 08:34:30|364.83|362.43|364.75|362.35|364.83|362.43|364.68|362.28|0
1632299680000|2021-09-22 08:34:40|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1632299690000|2021-09-22 08:34:50|364.97|362.57|364.83|362.43|364.97|362.57|364.83|362.43|0
1632299700000|2021-09-22 08:35:00|364.97|362.57|364.09|361.69|364.97|362.57|364.09|361.69|0
1632299710000|2021-09-22 08:35:10|364.24|361.84|364.39|361.99|364.39|361.99|364.24|361.84|0
1632299720000|2021-09-22 08:35:20|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1632299730000|2021-09-22 08:35:30|364.09|361.69|364.24|361.84|364.24|361.84|364.09|361.69|0
1632299740000|2021-09-22 08:35:40|364.09|361.69|363.8|361.4|364.09|361.69|363.8|361.4|0
1632299750000|2021-09-22 08:35:50|363.87|361.47|363.95|361.55|363.95|361.55|363.87|361.47|0
1632299760000|2021-09-22 08:36:00|363.87|361.47|364.53|362.13|364.68|362.28|363.87|361.47|0
1632299770000|2021-09-22 08:36:10|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1632299780000|2021-09-22 08:36:20|364.31|361.91|364.24|361.84|364.31|361.91|364.24|361.84|0
1632299790000|2021-09-22 08:36:30|364.31|361.91|364.24|361.84|364.31|361.91|364.24|361.84|0
1632299800000|2021-09-22 08:36:40|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1632299820000|2021-09-22 08:37:00|364.68|362.28|364.68|362.28|364.68|362.28|364.53|362.13|0
1632299840000|2021-09-22 08:37:20|364.75|362.35|365.19|362.79|365.19|362.79|364.68|362.28|0
1632299850000|2021-09-22 08:37:30|365.26|362.86|365.19|362.79|365.26|362.86|365.19|362.79|0
1632299860000|2021-09-22 08:37:40|365.26|362.86|365.26|362.86|365.33|362.93|365.26|362.86|0
1632299870000|2021-09-22 08:37:50|365.12|362.72|365.12|362.72|365.12|362.72|364.97|362.57|0
1632299880000|2021-09-22 08:38:00|365.04|362.64|364.89|362.49|365.04|362.64|364.89|362.49|0
1632299890000|2021-09-22 08:38:10|364.97|362.57|364.97|362.57|364.97|362.57|364.89|362.49|0
1632299900000|2021-09-22 08:38:20|365.12|362.72|365.12|362.72|365.12|362.72|364.97|362.57|0
1632299910000|2021-09-22 08:38:30|365.04|362.64|365.04|362.64|365.04|362.64|364.97|362.57|0
1632299920000|2021-09-22 08:38:40|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1632299930000|2021-09-22 08:38:50|365.04|362.64|365.12|362.72|365.12|362.72|365.04|362.64|0
1632299940000|2021-09-22 08:39:00|365.04|362.64|365.41|363.01|365.41|363.01|365.04|362.64|0
1632299950000|2021-09-22 08:39:10|365.55|363.15|365.55|363.15|365.55|363.15|365.55|363.15|0
1632299960000|2021-09-22 08:39:20|365.48|363.08|365.41|363.01|365.48|363.08|365.41|363.01|0
1632299970000|2021-09-22 08:39:30|365.55|363.15|365.48|363.08|365.55|363.15|365.41|363.01|0
1632299980000|2021-09-22 08:39:40|365.55|363.15|365.55|363.15|365.55|363.15|365.48|363.08|0
1632299990000|2021-09-22 08:39:50|365.62|363.22|365.7|363.3|365.7|363.3|365.62|363.22|0
1632300000000|2021-09-22 08:40:00|365.77|363.37|365.77|363.37|365.85|363.45|365.77|363.37|0
1632300010000|2021-09-22 08:40:10|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1632300020000|2021-09-22 08:40:20|365.55|363.15|365.7|363.3|365.77|363.37|365.55|363.15|0
1632300030000|2021-09-22 08:40:30|365.85|363.45|365.77|363.37|365.85|363.45|365.77|363.37|0
1632300040000|2021-09-22 08:40:40|365.85|363.45|365.99|363.59|365.99|363.59|365.77|363.37|0
1632300050000|2021-09-22 08:40:50|365.85|363.45|365.7|363.3|365.85|363.45|365.55|363.15|0
1632300060000|2021-09-22 08:41:00|365.77|363.37|365.85|363.45|365.85|363.45|365.77|363.37|0
1632300070000|2021-09-22 08:41:10|365.92|363.52|365.85|363.45|365.92|363.52|365.85|363.45|0
1632300080000|2021-09-22 08:41:20|365.7|363.3|364.53|362.13|365.7|363.3|364.53|362.13|0
1632300090000|2021-09-22 08:41:30|364.45|362.05|364.45|362.05|364.53|362.13|364.38|361.98|0
1632300100000|2021-09-22 08:41:40|364.38|361.98|364.68|362.28|364.68|362.28|364.38|361.98|0
1632300110000|2021-09-22 08:41:50|364.53|362.13|364.68|362.28|364.68|362.28|364.53|362.13|0
1632300120000|2021-09-22 08:42:00|364.53|362.13|364.53|362.13|364.53|362.13|364.45|362.05|0
1632300130000|2021-09-22 08:42:10|364.82|362.42|364.75|362.35|364.82|362.42|364.68|362.28|0
1632300140000|2021-09-22 08:42:20|364.68|362.28|364.97|362.57|364.97|362.57|364.68|362.28|0
1632300150000|2021-09-22 08:42:30|365.11|362.71|365.04|362.64|365.11|362.71|364.82|362.42|0
1632300160000|2021-09-22 08:42:40|364.97|362.57|364.89|362.49|364.97|362.57|364.82|362.42|0
1632300170000|2021-09-22 08:42:50|364.97|362.57|364.89|362.49|364.97|362.57|364.82|362.42|0
1632300180000|2021-09-22 08:43:00|365.04|362.64|365.04|362.64|365.04|362.64|364.97|362.57|0
1632300190000|2021-09-22 08:43:10|365.11|362.71|365.04|362.64|365.11|362.71|364.97|362.57|0
1632300200000|2021-09-22 08:43:20|364.97|362.57|365.11|362.71|365.11|362.71|364.97|362.57|0
1632300210000|2021-09-22 08:43:30|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1632300220000|2021-09-22 08:43:40|365.41|363.01|365.7|363.3|365.7|363.3|365.41|363.01|0
1632300230000|2021-09-22 08:43:50|365.84|363.44|365.99|363.59|365.99|363.59|365.84|363.44|0
1632300240000|2021-09-22 08:44:00|365.92|363.52|365.84|363.44|365.99|363.59|365.84|363.44|0
1632300250000|2021-09-22 08:44:10|365.99|363.59|365.84|363.44|365.99|363.59|365.84|363.44|0
1632300260000|2021-09-22 08:44:20|365.99|363.59|366.43|364.03|366.43|364.03|365.99|363.59|0
1632300270000|2021-09-22 08:44:30|366.28|363.88|366.35|363.95|366.43|364.03|366.28|363.88|0
1632300280000|2021-09-22 08:44:40|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1632300290000|2021-09-22 08:44:50|366.28|363.88|366.28|363.88|366.28|363.88|366.28|363.88|0
1632300300000|2021-09-22 08:45:00|366.43|364.03|366.58|364.18|366.58|364.18|366.43|364.03|0
1632300310000|2021-09-22 08:45:10|366.65|364.25|366.72|364.32|366.72|364.32|366.58|364.18|0
1632300320000|2021-09-22 08:45:20|366.87|364.47|366.65|364.25|366.87|364.47|366.65|364.25|0
1632300330000|2021-09-22 08:45:30|366.58|364.18|366.58|364.18|366.65|364.25|366.5|364.1|0
1632300340000|2021-09-22 08:45:40|366.72|364.32|366.58|364.18|366.72|364.32|366.58|364.18|0
1632300350000|2021-09-22 08:45:50|366.65|364.25|366.43|364.03|366.65|364.25|366.43|364.03|0
1632300360000|2021-09-22 08:46:00|366.58|364.18|366.72|364.32|366.72|364.32|366.58|364.18|0
1632300370000|2021-09-22 08:46:10|366.58|364.18|366.72|364.32|366.72|364.32|366.58|364.18|0
1632300390000|2021-09-22 08:46:30|366.79|364.39|366.72|364.32|366.79|364.39|366.72|364.32|0
1632300400000|2021-09-22 08:46:40|366.87|364.47|367.02|364.62|367.16|364.76|366.87|364.47|0
1632300410000|2021-09-22 08:46:50|366.87|364.47|367.16|364.76|367.16|364.76|366.87|364.47|0
1632300420000|2021-09-22 08:47:00|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1632300430000|2021-09-22 08:47:10|367.6|365.2|367.38|364.98|367.6|365.2|367.38|364.98|0
1632300440000|2021-09-22 08:47:20|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1632300450000|2021-09-22 08:47:30|367.45|365.05|367.38|364.98|367.45|365.05|367.31|364.91|0
1632300460000|2021-09-22 08:47:40|367.31|364.91|367.16|364.76|367.31|364.91|367.16|364.76|0
1632300470000|2021-09-22 08:47:50|367.01|364.61|367.01|364.61|367.16|364.76|367.01|364.61|0
1632300480000|2021-09-22 08:48:00|366.87|364.47|367.16|364.76|367.16|364.76|366.87|364.47|0
1632300490000|2021-09-22 08:48:10|367.31|364.91|366.87|364.47|367.31|364.91|366.87|364.47|0
1632300500000|2021-09-22 08:48:20|367.01|364.61|366.87|364.47|367.01|364.61|366.87|364.47|0
1632300510000|2021-09-22 08:48:30|367.01|364.61|367.16|364.76|367.16|364.76|367.01|364.61|0
1632300520000|2021-09-22 08:48:40|367.01|364.61|366.87|364.47|367.01|364.61|366.87|364.47|0
1632300530000|2021-09-22 08:48:50|366.94|364.54|367.31|364.91|367.31|364.91|366.94|364.54|0
1632300540000|2021-09-22 08:49:00|367.16|364.76|366.87|364.47|367.16|364.76|366.87|364.47|0
1632300550000|2021-09-22 08:49:10|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1632300560000|2021-09-22 08:49:20|366.87|364.47|367.16|364.76|367.16|364.76|366.87|364.47|0
1632300570000|2021-09-22 08:49:30|367.01|364.61|367.01|364.61|367.08|364.68|367.01|364.61|0
1632300580000|2021-09-22 08:49:40|366.87|364.47|366.87|364.47|366.87|364.47|366.87|364.47|0
1632300590000|2021-09-22 08:49:50|366.79|364.39|366.72|364.32|366.79|364.39|366.72|364.32|0
1632300600000|2021-09-22 08:50:00|366.79|364.39|367.08|364.68|367.08|364.68|366.79|364.39|0
1632300610000|2021-09-22 08:50:10|367.16|364.76|367.08|364.68|367.16|364.76|367.01|364.61|0
1632300620000|2021-09-22 08:50:20|367.16|364.76|367.08|364.68|367.16|364.76|367.08|364.68|0
1632300630000|2021-09-22 08:50:30|367.16|364.76|367.08|364.68|367.16|364.76|367.08|364.68|0
1632300640000|2021-09-22 08:50:40|367.01|364.61|367.16|364.76|367.16|364.76|367.01|364.61|0
1632300650000|2021-09-22 08:50:50|367.08|364.68|367.31|364.91|367.31|364.91|367.08|364.68|0
1632300660000|2021-09-22 08:51:00|367.16|364.76|367.23|364.83|367.23|364.83|367.16|364.76|0
1632300670000|2021-09-22 08:51:10|367.31|364.91|367.23|364.83|367.31|364.91|367.16|364.76|0
1632300680000|2021-09-22 08:51:20|367.16|364.76|367.31|364.91|367.31|364.91|367.16|364.76|0
1632300690000|2021-09-22 08:51:30|367.38|364.98|367.31|364.91|367.45|365.05|367.31|364.91|0
1632300700000|2021-09-22 08:51:40|367.38|364.98|367.31|364.91|367.38|364.98|367.31|364.91|0
1632300720000|2021-09-22 08:52:00|367.45|365.05|367.45|365.05|367.52|365.12|367.45|365.05|0
1632300730000|2021-09-22 08:52:10|367.52|365.12|367.6|365.2|367.6|365.2|367.52|365.12|0
1632300740000|2021-09-22 08:52:20|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1632300760000|2021-09-22 08:52:40|367.38|364.98|367.45|365.05|367.45|365.05|367.38|364.98|0
1632300770000|2021-09-22 08:52:50|367.31|364.91|367.45|365.05|367.45|365.05|367.31|364.91|0
1632300780000|2021-09-22 08:53:00|367.6|365.2|367.6|365.2|367.6|365.2|367.6|365.2|0
1632300790000|2021-09-22 08:53:10|367.67|365.27|367.67|365.27|367.67|365.27|367.67|365.27|0
1632300800000|2021-09-22 08:53:20|367.75|365.35|367.6|365.2|367.75|365.35|367.6|365.2|0
1632300810000|2021-09-22 08:53:30|367.52|365.12|367.38|364.98|367.52|365.12|367.38|364.98|0
1632300820000|2021-09-22 08:53:40|367.45|365.05|367.45|365.05|367.45|365.05|367.31|364.91|0
1632300830000|2021-09-22 08:53:50|367.6|365.2|367.6|365.2|367.6|365.2|367.6|365.2|0
1632300840000|2021-09-22 08:54:00|367.52|365.12|367.52|365.12|367.52|365.12|367.45|365.05|0
1632300850000|2021-09-22 08:54:10|367.45|365.05|367.31|364.91|367.52|365.12|367.31|364.91|0
1632300860000|2021-09-22 08:54:20|367.16|364.76|367.31|364.91|367.31|364.91|367.16|364.76|0
1632300870000|2021-09-22 08:54:30|367.16|364.76|367.31|364.91|367.31|364.91|367.16|364.76|0
1632300880000|2021-09-22 08:54:40|367.45|365.05|367.16|364.76|367.45|365.05|367.16|364.76|0
1632300890000|2021-09-22 08:54:50|367.23|364.83|367.3|364.9|367.3|364.9|367.16|364.76|0
1632300900000|2021-09-22 08:55:00|367.52|365.12|367.6|365.2|367.6|365.2|367.52|365.12|0
1632300910000|2021-09-22 08:55:10|367.67|365.27|367.67|365.27|367.67|365.27|367.67|365.27|0
1632300920000|2021-09-22 08:55:20|367.74|365.34|367.6|365.2|367.74|365.34|367.6|365.2|0
1632300930000|2021-09-22 08:55:30|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632300950000|2021-09-22 08:55:50|367.52|365.12|367.6|365.2|367.6|365.2|367.45|365.05|0
1632300960000|2021-09-22 08:56:00|367.52|365.12|367.16|364.76|367.52|365.12|367.16|364.76|0
1632300980000|2021-09-22 08:56:20|367.01|364.61|367.16|364.76|367.16|364.76|367.01|364.61|0
1632300990000|2021-09-22 08:56:30|367.3|364.9|367.16|364.76|367.3|364.9|367.16|364.76|0
1632301000000|2021-09-22 08:56:40|367.3|364.9|367.23|364.83|367.3|364.9|367.23|364.83|0
1632301010000|2021-09-22 08:56:50|367.3|364.9|367.3|364.9|367.37|364.97|367.3|364.9|0
1632301020000|2021-09-22 08:57:00|367.37|364.97|367.16|364.76|367.37|364.97|367.16|364.76|0
1632301030000|2021-09-22 08:57:10|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1632301040000|2021-09-22 08:57:20|367.01|364.61|367.01|364.61|367.01|364.61|367.01|364.61|0
1632301050000|2021-09-22 08:57:30|366.86|364.46|367.08|364.68|367.08|364.68|366.86|364.46|0
1632301060000|2021-09-22 08:57:40|367.16|364.76|367.01|364.61|367.16|364.76|367.01|364.61|0
1632301070000|2021-09-22 08:57:50|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1632301080000|2021-09-22 08:58:00|367.08|364.68|367.16|364.76|367.16|364.76|367.08|364.68|0
1632301090000|2021-09-22 08:58:10|367.08|364.68|367.01|364.61|367.08|364.68|367.01|364.61|0
1632301100000|2021-09-22 08:58:20|367.16|364.76|367.23|364.83|367.23|364.83|367.08|364.68|0
1632301110000|2021-09-22 08:58:30|367.16|364.76|367.16|364.76|367.3|364.9|367.16|364.76|0
1632301120000|2021-09-22 08:58:40|367.01|364.61|367.01|364.61|367.01|364.61|367.01|364.61|0
1632301130000|2021-09-22 08:58:50|367.16|364.76|367.01|364.61|367.16|364.76|367.01|364.61|0
1632301140000|2021-09-22 08:59:00|366.93|364.53|367.08|364.68|367.08|364.68|366.93|364.53|0
1632301150000|2021-09-22 08:59:10|367.01|364.61|367.01|364.61|367.01|364.61|367.01|364.61|0
1632301200000|2021-09-22 09:00:00|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1632301210000|2021-09-22 09:00:10|367.01|364.61|367.16|364.76|367.16|364.76|367.01|364.61|0
1632301220000|2021-09-22 09:00:20|367.08|364.68|367.3|364.9|367.3|364.9|367.08|364.68|0
1632301230000|2021-09-22 09:00:30|367.37|364.97|367.3|364.9|367.45|365.05|367.3|364.9|0
1632301250000|2021-09-22 09:00:50|367.23|364.83|367.3|364.9|367.3|364.9|367.16|364.76|0
1632301260000|2021-09-22 09:01:00|367.16|364.76|367.16|364.76|367.16|364.76|367.08|364.68|0
1632301270000|2021-09-22 09:01:10|367.23|364.83|367.16|364.76|367.23|364.83|367.16|364.76|0
1632301280000|2021-09-22 09:01:20|367.3|364.9|367.37|364.97|367.37|364.97|367.3|364.9|0
1632301290000|2021-09-22 09:01:30|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1632301300000|2021-09-22 09:01:40|367.16|364.76|367.3|364.9|367.3|364.9|367.16|364.76|0
1632301310000|2021-09-22 09:01:50|367.23|364.83|367.45|365.05|367.45|365.05|367.16|364.76|0
1632301340000|2021-09-22 09:02:20|367.37|364.97|367.6|365.2|367.6|365.2|367.37|364.97|0
1632301350000|2021-09-22 09:02:30|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632301360000|2021-09-22 09:02:40|367.81|365.41|367.81|365.41|367.81|365.41|367.81|365.41|0
1632301370000|2021-09-22 09:02:50|367.74|365.34|367.67|365.27|367.74|365.34|367.67|365.27|0
1632301380000|2021-09-22 09:03:00|367.6|365.2|367.74|365.34|367.74|365.34|367.6|365.2|0
1632301390000|2021-09-22 09:03:10|367.67|365.27|367.59|365.19|367.74|365.34|367.59|365.19|0
1632301410000|2021-09-22 09:03:30|367.67|365.27|367.59|365.19|367.74|365.34|367.59|365.19|0
1632301420000|2021-09-22 09:03:40|367.74|365.34|367.59|365.19|367.74|365.34|367.59|365.19|0
1632301430000|2021-09-22 09:03:50|367.67|365.27|367.67|365.27|367.67|365.27|367.67|365.27|0
1632301440000|2021-09-22 09:04:00|367.74|365.34|367.74|365.34|367.74|365.34|367.67|365.27|0
1632301450000|2021-09-22 09:04:10|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1632301460000|2021-09-22 09:04:20|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632301480000|2021-09-22 09:04:40|367.81|365.41|367.74|365.34|367.81|365.41|367.74|365.34|0
1632301490000|2021-09-22 09:04:50|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1632301500000|2021-09-22 09:05:00|367.89|365.49|367.66|365.26|367.89|365.49|367.66|365.26|0
1632301510000|2021-09-22 09:05:10|367.59|365.19|367.81|365.41|367.81|365.41|367.59|365.19|0
1632301520000|2021-09-22 09:05:20|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1632301540000|2021-09-22 09:05:40|367.81|365.41|367.81|365.41|367.81|365.41|367.74|365.34|0
1632301550000|2021-09-22 09:05:50|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1632301570000|2021-09-22 09:06:10|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632301590000|2021-09-22 09:06:30|367.89|365.49|367.81|365.41|367.89|365.49|367.81|365.41|0
1632301600000|2021-09-22 09:06:40|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632301610000|2021-09-22 09:06:50|367.81|365.41|367.89|365.49|367.89|365.49|367.81|365.41|0
1632301650000|2021-09-22 09:07:30|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1632301670000|2021-09-22 09:07:50|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1632301680000|2021-09-22 09:08:00|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632301690000|2021-09-22 09:08:10|367.81|365.41|367.89|365.49|367.89|365.49|367.74|365.34|0
1632301710000|2021-09-22 09:08:30|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1632301730000|2021-09-22 09:08:50|367.96|365.56|367.89|365.49|367.96|365.56|367.89|365.49|0
1632301750000|2021-09-22 09:09:10|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1632301760000|2021-09-22 09:09:20|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632301770000|2021-09-22 09:09:30|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1632301780000|2021-09-22 09:09:40|367.66|365.26|367.74|365.34|367.74|365.34|367.66|365.26|0
1632301790000|2021-09-22 09:09:50|367.81|365.41|367.74|365.34|367.81|365.41|367.74|365.34|0
1632301800000|2021-09-22 09:10:00|367.89|365.49|367.89|365.49|367.89|365.49|367.81|365.41|0
1632301810000|2021-09-22 09:10:10|367.59|365.19|367.59|365.19|367.74|365.34|367.59|365.19|0
1632301820000|2021-09-22 09:10:20|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632301830000|2021-09-22 09:10:30|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1632301840000|2021-09-22 09:10:40|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1632301850000|2021-09-22 09:10:50|367.81|365.41|367.74|365.34|367.89|365.49|367.74|365.34|0
1632301860000|2021-09-22 09:11:00|367.59|365.19|367.45|365.05|367.59|365.19|367.45|365.05|0
1632301880000|2021-09-22 09:11:20|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1632301900000|2021-09-22 09:11:40|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1632301910000|2021-09-22 09:11:50|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1632301920000|2021-09-22 09:12:00|367.3|364.9|367.44|365.04|367.44|365.04|367.3|364.9|0
1632301930000|2021-09-22 09:12:10|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1632301940000|2021-09-22 09:12:20|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1632301980000|2021-09-22 09:13:00|367.59|365.19|367.44|365.04|367.59|365.19|367.44|365.04|0
1632302040000|2021-09-22 09:14:00|367.3|364.9|367.59|365.19|367.59|365.19|367.3|364.9|0
1632302060000|2021-09-22 09:14:20|367.51|365.11|367.44|365.04|367.59|365.19|367.44|365.04|0
1632302070000|2021-09-22 09:14:30|367.51|365.11|367.59|365.19|367.59|365.19|367.51|365.11|0
1632302080000|2021-09-22 09:14:40|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1632302090000|2021-09-22 09:14:50|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1632302100000|2021-09-22 09:15:00|367.3|364.9|367.37|364.97|367.37|364.97|367.3|364.9|0
1632302110000|2021-09-22 09:15:10|367.44|365.04|367.51|365.11|367.51|365.11|367.44|365.04|0
1632302120000|2021-09-22 09:15:20|367.59|365.19|367.51|365.11|367.59|365.19|367.51|365.11|0
1632302130000|2021-09-22 09:15:30|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1632302140000|2021-09-22 09:15:40|367.51|365.11|367.59|365.19|367.59|365.19|367.51|365.11|0
1632302180000|2021-09-22 09:16:20|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1632302200000|2021-09-22 09:16:40|367|364.6|367|364.6|367|364.6|367|364.6|0
1632302210000|2021-09-22 09:16:50|366.86|364.46|366.71|364.31|366.86|364.46|366.56|364.16|0
1632302220000|2021-09-22 09:17:00|366.86|364.46|366.71|364.31|366.86|364.46|366.71|364.31|0
1632302230000|2021-09-22 09:17:10|366.78|364.38|366.78|364.38|366.86|364.46|366.78|364.38|0
1632302240000|2021-09-22 09:17:20|366.71|364.31|366.86|364.46|366.86|364.46|366.71|364.31|0
1632302250000|2021-09-22 09:17:30|367|364.6|366.86|364.46|367|364.6|366.86|364.46|0
1632302260000|2021-09-22 09:17:40|366.71|364.31|366.86|364.46|366.86|364.46|366.71|364.31|0
1632302280000|2021-09-22 09:18:00|367|364.6|367|364.6|367|364.6|367|364.6|0
1632302290000|2021-09-22 09:18:10|366.86|364.46|367|364.6|367|364.6|366.86|364.46|0
1632302320000|2021-09-22 09:18:40|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1632302330000|2021-09-22 09:18:50|366.71|364.31|366.27|363.87|366.71|364.31|366.27|363.87|0
1632302350000|2021-09-22 09:19:10|366.42|364.02|366.71|364.31|366.71|364.31|366.42|364.02|0
1632302370000|2021-09-22 09:19:30|366.63|364.23|366.86|364.46|366.86|364.46|366.63|364.23|0
1632302390000|2021-09-22 09:19:50|367|364.6|367|364.6|367|364.6|366.86|364.46|0
1632302400000|2021-09-22 09:20:00|367.15|364.75|367.22|364.82|367.22|364.82|367.15|364.75|0
1632302410000|2021-09-22 09:20:10|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1632302420000|2021-09-22 09:20:20|367.59|365.19|367.44|365.04|367.59|365.19|367.44|365.04|0
1632302430000|2021-09-22 09:20:30|367.29|364.89|367.37|364.97|367.44|365.04|367.29|364.89|0
1632302440000|2021-09-22 09:20:40|367.44|365.04|367.36|364.96|367.44|365.04|367.29|364.89|0
1632302450000|2021-09-22 09:20:50|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1632302460000|2021-09-22 09:21:00|367.15|364.75|367|364.6|367.15|364.75|367|364.6|0
1632302480000|2021-09-22 09:21:20|366.93|364.53|367|364.6|367|364.6|366.93|364.53|0
1632302490000|2021-09-22 09:21:30|366.92|364.52|367.07|364.67|367.07|364.67|366.92|364.52|0
1632302500000|2021-09-22 09:21:40|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1632302510000|2021-09-22 09:21:50|367|364.6|367.15|364.75|367.15|364.75|367|364.6|0
1632302520000|2021-09-22 09:22:00|367.29|364.89|367.15|364.75|367.29|364.89|367.15|364.75|0
1632302530000|2021-09-22 09:22:10|367|364.6|367|364.6|367|364.6|367|364.6|0
1632302540000|2021-09-22 09:22:20|367.15|364.75|366.85|364.45|367.15|364.75|366.85|364.45|0
1632302560000|2021-09-22 09:22:40|366.78|364.38|366.85|364.45|366.85|364.45|366.71|364.31|0
1632302600000|2021-09-22 09:23:20|366.78|364.38|366.71|364.31|366.85|364.45|366.71|364.31|0
1632302610000|2021-09-22 09:23:30|366.78|364.38|366.85|364.45|366.85|364.45|366.71|364.31|0
1632302620000|2021-09-22 09:23:40|366.71|364.31|366.85|364.45|366.85|364.45|366.71|364.31|0
1632302630000|2021-09-22 09:23:50|366.78|364.38|366.78|364.38|366.78|364.38|366.71|364.31|0
1632302640000|2021-09-22 09:24:00|366.85|364.45|366.85|364.45|366.85|364.45|366.85|364.45|0
1632302650000|2021-09-22 09:24:10|367|364.6|366.85|364.45|367|364.6|366.85|364.45|0
1632302660000|2021-09-22 09:24:20|366.71|364.31|366.78|364.38|366.78|364.38|366.71|364.31|0
1632302670000|2021-09-22 09:24:30|366.71|364.31|366.85|364.45|366.85|364.45|366.71|364.31|0
1632302680000|2021-09-22 09:24:40|366.71|364.31|366.71|364.31|366.71|364.31|366.71|364.31|0
1632302690000|2021-09-22 09:24:50|367|364.6|367|364.6|367|364.6|367|364.6|0
1632302700000|2021-09-22 09:25:00|367.15|364.75|367|364.6|367.15|364.75|367|364.6|0
1632302710000|2021-09-22 09:25:10|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1632302720000|2021-09-22 09:25:20|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1632302730000|2021-09-22 09:25:30|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1632302750000|2021-09-22 09:25:50|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1632302760000|2021-09-22 09:26:00|367.29|364.89|367.29|364.89|367.29|364.89|367.22|364.82|0
1632302770000|2021-09-22 09:26:10|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1632302780000|2021-09-22 09:26:20|367.29|364.89|367.22|364.82|367.29|364.89|367.15|364.75|0
1632302790000|2021-09-22 09:26:30|367|364.6|367|364.6|367|364.6|367|364.6|0
1632302800000|2021-09-22 09:26:40|366.92|364.52|366.85|364.45|366.92|364.52|366.85|364.45|0
1632302810000|2021-09-22 09:26:50|366.92|364.52|367|364.6|367|364.6|366.92|364.52|0
1632302820000|2021-09-22 09:27:00|366.85|364.45|367|364.6|367|364.6|366.85|364.45|0
1632302840000|2021-09-22 09:27:20|366.85|364.45|366.85|364.45|366.85|364.45|366.85|364.45|0
1632302850000|2021-09-22 09:27:30|367|364.6|367|364.6|367|364.6|367|364.6|0
1632302860000|2021-09-22 09:27:40|366.92|364.52|366.92|364.52|366.92|364.52|366.85|364.45|0
1632302870000|2021-09-22 09:27:50|367|364.6|367|364.6|367|364.6|367|364.6|0
1632302880000|2021-09-22 09:28:00|366.92|364.52|367|364.6|367|364.6|366.92|364.52|0
1632302890000|2021-09-22 09:28:10|366.92|364.52|366.71|364.31|366.92|364.52|366.71|364.31|0
1632302900000|2021-09-22 09:28:20|366.85|364.45|366.85|364.45|367|364.6|366.85|364.45|0
1632302910000|2021-09-22 09:28:30|366.71|364.31|366.71|364.31|366.71|364.31|366.71|364.31|0
1632302920000|2021-09-22 09:28:40|366.78|364.38|366.71|364.31|366.78|364.38|366.71|364.31|0
1632302940000|2021-09-22 09:29:00|367|364.6|367|364.6|367|364.6|367|364.6|0
1632302950000|2021-09-22 09:29:10|366.92|364.52|366.85|364.45|366.92|364.52|366.85|364.45|0
1632302960000|2021-09-22 09:29:20|366.7|364.3|366.85|364.45|366.85|364.45|366.7|364.3|0
1632302970000|2021-09-22 09:29:30|366.7|364.3|366.85|364.45|366.85|364.45|366.7|364.3|0
1632302980000|2021-09-22 09:29:40|366.78|364.38|366.85|364.45|366.85|364.45|366.78|364.38|0
1632302990000|2021-09-22 09:29:50|366.7|364.3|366.85|364.45|366.85|364.45|366.7|364.3|0
1632303000000|2021-09-22 09:30:00|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1632303010000|2021-09-22 09:30:10|366.41|364.01|366.27|363.87|366.41|364.01|366.27|363.87|0
1632303020000|2021-09-22 09:30:20|365.97|363.57|366.12|363.72|366.12|363.72|365.97|363.57|0
1632303040000|2021-09-22 09:30:40|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1632303050000|2021-09-22 09:30:50|365.97|363.57|365.97|363.57|365.97|363.57|365.83|363.43|0
1632303060000|2021-09-22 09:31:00|365.83|363.43|365.39|362.99|365.83|363.43|365.39|362.99|0
1632303070000|2021-09-22 09:31:10|365.31|362.91|365.39|362.99|365.39|362.99|365.31|362.91|0
1632303080000|2021-09-22 09:31:20|365.53|363.13|365.39|362.99|365.53|363.13|365.39|362.99|0
1632303090000|2021-09-22 09:31:30|365.53|363.13|365.24|362.84|365.53|363.13|365.24|362.84|0
1632303100000|2021-09-22 09:31:40|365.39|362.99|365.39|362.99|365.39|362.99|365.31|362.91|0
1632303110000|2021-09-22 09:31:50|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1632303120000|2021-09-22 09:32:00|365.39|362.99|365.46|363.06|365.53|363.13|365.39|362.99|0
1632303130000|2021-09-22 09:32:10|365.53|363.13|365.39|362.99|365.53|363.13|365.39|362.99|0
1632303140000|2021-09-22 09:32:20|365.31|362.91|365.24|362.84|365.31|362.91|365.24|362.84|0
1632303150000|2021-09-22 09:32:30|365.09|362.69|365.16|362.76|365.16|362.76|365.09|362.69|0
1632303160000|2021-09-22 09:32:40|365.24|362.84|365.53|363.13|365.53|363.13|365.24|362.84|0
1632303170000|2021-09-22 09:32:50|365.39|362.99|365.09|362.69|365.46|363.06|365.09|362.69|0
1632303180000|2021-09-22 09:33:00|365.16|362.76|365.24|362.84|365.24|362.84|365.16|362.76|0
1632303190000|2021-09-22 09:33:10|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1632303200000|2021-09-22 09:33:20|365.09|362.69|365.16|362.76|365.24|362.84|365.09|362.69|0
1632303210000|2021-09-22 09:33:30|365.24|362.84|365.24|362.84|365.24|362.84|365.24|362.84|0
1632303220000|2021-09-22 09:33:40|365.16|362.76|364.95|362.55|365.16|362.76|364.95|362.55|0
1632303230000|2021-09-22 09:33:50|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1632303240000|2021-09-22 09:34:00|364.87|362.47|364.73|362.33|364.95|362.55|364.73|362.33|0
1632303250000|2021-09-22 09:34:10|364.66|362.26|364.22|361.82|364.73|362.33|364.22|361.82|0
1632303260000|2021-09-22 09:34:20|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1632303270000|2021-09-22 09:34:30|364.22|361.82|364.22|361.82|364.29|361.89|364.22|361.82|0
1632303280000|2021-09-22 09:34:40|364.29|361.89|364.22|361.82|364.29|361.89|364.22|361.82|0
1632303290000|2021-09-22 09:34:50|364.14|361.74|364.22|361.82|364.22|361.82|364.14|361.74|0
1632303300000|2021-09-22 09:35:00|364.14|361.74|363.78|361.38|364.14|361.74|363.78|361.38|0
1632303310000|2021-09-22 09:35:10|363.92|361.52|363.78|361.38|363.92|361.52|363.78|361.38|0
1632303320000|2021-09-22 09:35:20|363.92|361.52|363.85|361.45|363.92|361.52|363.85|361.45|0
1632303330000|2021-09-22 09:35:30|363.92|361.52|363.7|361.3|363.92|361.52|363.63|361.23|0
1632303340000|2021-09-22 09:35:40|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1632303350000|2021-09-22 09:35:50|363.92|361.52|364.07|361.67|364.07|361.67|363.92|361.52|0
1632303360000|2021-09-22 09:36:00|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1632303370000|2021-09-22 09:36:10|363.92|361.52|363.85|361.45|363.92|361.52|363.78|361.38|0
1632303380000|2021-09-22 09:36:20|363.92|361.52|364.07|361.67|364.07|361.67|363.92|361.52|0
1632303390000|2021-09-22 09:36:30|364.14|361.74|364.22|361.82|364.22|361.82|364.14|361.74|0
1632303400000|2021-09-22 09:36:40|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1632303410000|2021-09-22 09:36:50|364.22|361.82|364.14|361.74|364.22|361.82|364.14|361.74|0
1632303420000|2021-09-22 09:37:00|364.22|361.82|364.36|361.96|364.36|361.96|364.22|361.82|0
1632303430000|2021-09-22 09:37:10|364.43|362.03|364.36|361.96|364.43|362.03|364.36|361.96|0
1632303440000|2021-09-22 09:37:20|364.51|362.11|364.36|361.96|364.51|362.11|364.36|361.96|0
1632303450000|2021-09-22 09:37:30|364.51|362.11|364.51|362.11|364.65|362.25|364.51|362.11|0
1632303460000|2021-09-22 09:37:40|364.65|362.25|364.22|361.82|364.65|362.25|364.22|361.82|0
1632303470000|2021-09-22 09:37:50|364.07|361.67|364.07|361.67|364.14|361.74|364.07|361.67|0
1632303480000|2021-09-22 09:38:00|363.99|361.59|363.92|361.52|363.99|361.59|363.92|361.52|0
1632303490000|2021-09-22 09:38:10|363.99|361.59|364.07|361.67|364.07|361.67|363.99|361.59|0
1632303500000|2021-09-22 09:38:20|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1632303520000|2021-09-22 09:38:40|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1632303530000|2021-09-22 09:38:50|364.22|361.82|364.29|361.89|364.29|361.89|364.22|361.82|0
1632303540000|2021-09-22 09:39:00|364.22|361.82|364.36|361.96|364.36|361.96|364.22|361.82|0
1632303560000|2021-09-22 09:39:20|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1632303570000|2021-09-22 09:39:30|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1632303580000|2021-09-22 09:39:40|364.8|362.4|364.65|362.25|364.8|362.4|364.65|362.25|0
1632303590000|2021-09-22 09:39:50|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1632303600000|2021-09-22 09:40:00|364.95|362.55|364.8|362.4|364.95|362.55|364.8|362.4|0
1632303610000|2021-09-22 09:40:10|364.72|362.32|364.65|362.25|364.72|362.32|364.58|362.18|0
1632303620000|2021-09-22 09:40:20|364.8|362.4|364.8|362.4|364.8|362.4|364.8|362.4|0
1632303630000|2021-09-22 09:40:30|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1632303640000|2021-09-22 09:40:40|365.01|362.61|365.01|362.61|365.01|362.61|364.94|362.54|0
1632303650000|2021-09-22 09:40:50|365.09|362.69|364.65|362.25|365.09|362.69|364.65|362.25|0
1632303660000|2021-09-22 09:41:00|364.21|361.81|364.21|361.81|364.21|361.81|364.07|361.67|0
1632303670000|2021-09-22 09:41:10|364.43|362.03|364.51|362.11|364.51|362.11|364.43|362.03|0
1632303680000|2021-09-22 09:41:20|364.36|361.96|364.21|361.81|364.36|361.96|364.21|361.81|0
1632303690000|2021-09-22 09:41:30|364.36|361.96|364.43|362.03|364.43|362.03|364.36|361.96|0
1632303700000|2021-09-22 09:41:40|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1632303710000|2021-09-22 09:41:50|364.43|362.03|364.51|362.11|364.51|362.11|364.43|362.03|0
1632303720000|2021-09-22 09:42:00|364.58|362.18|364.51|362.11|364.58|362.18|364.51|362.11|0
1632303740000|2021-09-22 09:42:20|364.58|362.18|364.65|362.25|364.65|362.25|364.58|362.18|0
1632303750000|2021-09-22 09:42:30|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1632303760000|2021-09-22 09:42:40|364.43|362.03|364.65|362.25|364.65|362.25|364.43|362.03|0
1632303770000|2021-09-22 09:42:50|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1632303780000|2021-09-22 09:43:00|364.21|361.81|364.28|361.88|364.28|361.88|364.21|361.81|0
1632303790000|2021-09-22 09:43:10|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1632303800000|2021-09-22 09:43:20|364.51|362.11|364.51|362.11|364.58|362.18|364.51|362.11|0
1632303830000|2021-09-22 09:43:50|364.65|362.25|364.58|362.18|364.65|362.25|364.58|362.18|0
1632303840000|2021-09-22 09:44:00|364.51|362.11|364.36|361.96|364.51|362.11|364.36|361.96|0
1632303850000|2021-09-22 09:44:10|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1632303860000|2021-09-22 09:44:20|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1632303870000|2021-09-22 09:44:30|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1632303880000|2021-09-22 09:44:40|364.36|361.96|364.36|361.96|364.43|362.03|364.36|361.96|0
1632303890000|2021-09-22 09:44:50|364.43|362.03|364.5|362.1|364.5|362.1|364.43|362.03|0
1632303900000|2021-09-22 09:45:00|364.36|361.96|364.28|361.88|364.36|361.96|364.28|361.88|0
1632303910000|2021-09-22 09:45:10|364.21|361.81|364.28|361.88|364.28|361.88|364.21|361.81|0
1632303920000|2021-09-22 09:45:20|364.21|361.81|364.36|361.96|364.36|361.96|364.21|361.81|0
1632303930000|2021-09-22 09:45:30|364.43|362.03|364.36|361.96|364.43|362.03|364.36|361.96|0
1632303940000|2021-09-22 09:45:40|364.21|361.81|364.36|361.96|364.36|361.96|364.21|361.81|0
1632303950000|2021-09-22 09:45:50|364.43|362.03|364.43|362.03|364.43|362.03|364.36|361.96|0
1632303960000|2021-09-22 09:46:00|364.5|362.1|364.36|361.96|364.5|362.1|364.36|361.96|0
1632303980000|2021-09-22 09:46:20|364.21|361.81|364.28|361.88|364.28|361.88|364.21|361.81|0
1632303990000|2021-09-22 09:46:30|364.21|361.81|364.21|361.81|364.28|361.88|364.21|361.81|0
1632304000000|2021-09-22 09:46:40|364.14|361.74|364.07|361.67|364.14|361.74|364.07|361.67|0
1632304010000|2021-09-22 09:46:50|363.99|361.59|364.28|361.88|364.28|361.88|363.99|361.59|0
1632304020000|2021-09-22 09:47:00|364.21|361.81|364.21|361.81|364.21|361.81|364.14|361.74|0
1632304030000|2021-09-22 09:47:10|364.36|361.96|364.5|362.1|364.5|362.1|364.36|361.96|0
1632304040000|2021-09-22 09:47:20|364.36|361.96|364.5|362.1|364.65|362.25|364.36|361.96|0
1632304050000|2021-09-22 09:47:30|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1632304060000|2021-09-22 09:47:40|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1632304070000|2021-09-22 09:47:50|364.5|362.1|364.5|362.1|364.57|362.17|364.5|362.1|0
1632304080000|2021-09-22 09:48:00|364.57|362.17|364.65|362.25|364.65|362.25|364.5|362.1|0
1632304110000|2021-09-22 09:48:30|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1632304120000|2021-09-22 09:48:40|364.65|362.25|364.65|362.25|364.65|362.25|364.57|362.17|0
1632304130000|2021-09-22 09:48:50|364.57|362.17|364.5|362.1|364.57|362.17|364.5|362.1|0
1632304140000|2021-09-22 09:49:00|364.57|362.17|364.65|362.25|364.65|362.25|364.57|362.17|0
1632304150000|2021-09-22 09:49:10|364.8|362.4|364.94|362.54|364.94|362.54|364.72|362.32|0
1632304160000|2021-09-22 09:49:20|365.09|362.69|365.09|362.69|365.09|362.69|365.01|362.61|0
1632304170000|2021-09-22 09:49:30|364.94|362.54|365.09|362.69|365.09|362.69|364.94|362.54|0
1632304200000|2021-09-22 09:50:00|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1632304210000|2021-09-22 09:50:10|365.01|362.61|365.23|362.83|365.23|362.83|365.01|362.61|0
1632304220000|2021-09-22 09:50:20|365.09|362.69|365.16|362.76|365.16|362.76|365.09|362.69|0
1632304230000|2021-09-22 09:50:30|365.23|362.83|365.23|362.83|365.23|362.83|365.09|362.69|0
1632304240000|2021-09-22 09:50:40|365.16|362.76|365.09|362.69|365.16|362.76|365.09|362.69|0
1632304250000|2021-09-22 09:50:50|365.23|362.83|365.23|362.83|365.23|362.83|365.23|362.83|0
1632304260000|2021-09-22 09:51:00|365.16|362.76|365.23|362.83|365.23|362.83|365.16|362.76|0
1632304270000|2021-09-22 09:51:10|366.11|363.71|366.26|363.86|366.26|363.86|366.11|363.71|0
1632304280000|2021-09-22 09:51:20|366.11|363.71|366.11|363.71|366.11|363.71|366.03|363.63|0
1632304290000|2021-09-22 09:51:30|366.4|364|366.4|364|366.47|364.07|366.4|364|0
1632304300000|2021-09-22 09:51:40|366.47|364.07|366.11|363.71|366.47|364.07|366.11|363.71|0
1632304310000|2021-09-22 09:51:50|366.18|363.78|366.11|363.71|366.26|363.86|366.11|363.71|0
1632304320000|2021-09-22 09:52:00|366.18|363.78|366.11|363.71|366.18|363.78|366.11|363.71|0
1632304330000|2021-09-22 09:52:10|366.26|363.86|366.33|363.93|366.33|363.93|366.26|363.86|0
1632304340000|2021-09-22 09:52:20|366.26|363.86|366.33|363.93|366.33|363.93|366.26|363.86|0
1632304350000|2021-09-22 09:52:30|366.4|364|366.4|364|366.4|364|366.4|364|0
1632304360000|2021-09-22 09:52:40|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632304370000|2021-09-22 09:52:50|366.4|364|366.55|364.15|366.55|364.15|366.4|364|0
1632304380000|2021-09-22 09:53:00|366.62|364.22|366.62|364.22|366.62|364.22|366.55|364.15|0
1632304390000|2021-09-22 09:53:10|366.55|364.15|366.7|364.3|366.7|364.3|366.55|364.15|0
1632304400000|2021-09-22 09:53:20|366.62|364.22|366.84|364.44|366.84|364.44|366.62|364.22|0
1632304410000|2021-09-22 09:53:30|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1632304420000|2021-09-22 09:53:40|366.99|364.59|366.99|364.59|367.06|364.66|366.99|364.59|0
1632304430000|2021-09-22 09:53:50|366.84|364.44|366.4|364|366.84|364.44|366.4|364|0
1632304440000|2021-09-22 09:54:00|366.33|363.93|366.4|364|366.4|364|366.33|363.93|0
1632304450000|2021-09-22 09:54:10|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1632304460000|2021-09-22 09:54:20|366.4|364|366.33|363.93|366.4|364|366.33|363.93|0
1632304470000|2021-09-22 09:54:30|366.4|364|366.4|364|366.4|364|366.4|364|0
1632304480000|2021-09-22 09:54:40|366.55|364.15|366.55|364.15|366.55|364.15|366.55|364.15|0
1632304500000|2021-09-22 09:55:00|366.4|364|366.55|364.15|366.55|364.15|366.4|364|0
1632304530000|2021-09-22 09:55:30|366.62|364.22|366.47|364.07|366.62|364.22|366.4|364|0
1632304540000|2021-09-22 09:55:40|366.55|364.15|366.4|364|366.55|364.15|366.4|364|0
1632304550000|2021-09-22 09:55:50|366.47|364.07|366.4|364|366.47|364.07|366.4|364|0
1632304560000|2021-09-22 09:56:00|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632304570000|2021-09-22 09:56:10|366.55|364.15|366.4|364|366.55|364.15|366.4|364|0
1632304590000|2021-09-22 09:56:30|366.55|364.15|366.55|364.15|366.55|364.15|366.55|364.15|0
1632304620000|2021-09-22 09:57:00|366.62|364.22|366.4|364|366.62|364.22|366.4|364|0
1632304650000|2021-09-22 09:57:30|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1632304660000|2021-09-22 09:57:40|366.4|364|366.25|363.85|366.4|364|366.25|363.85|0
1632304670000|2021-09-22 09:57:50|366.4|364|366.25|363.85|366.4|364|366.25|363.85|0
1632304680000|2021-09-22 09:58:00|366.32|363.92|366.25|363.85|366.32|363.92|366.25|363.85|0
1632304690000|2021-09-22 09:58:10|366.4|364|366.25|363.85|366.4|364|366.25|363.85|0
1632304710000|2021-09-22 09:58:30|366.4|364|366.25|363.85|366.4|364|366.25|363.85|0
1632304740000|2021-09-22 09:59:00|366.4|364|366.4|364|366.4|364|366.4|364|0
1632304750000|2021-09-22 09:59:10|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1632304760000|2021-09-22 09:59:20|366.18|363.78|366.25|363.85|366.25|363.85|366.18|363.78|0
1632304770000|2021-09-22 09:59:30|366.11|363.71|366.25|363.85|366.25|363.85|366.11|363.71|0
1632304780000|2021-09-22 09:59:40|366.32|363.92|366.25|363.85|366.32|363.92|366.25|363.85|0
1632304790000|2021-09-22 09:59:50|366.11|363.71|366.25|363.85|366.25|363.85|366.11|363.71|0
1632304800000|2021-09-22 10:00:00|366.69|364.29|366.55|364.15|366.69|364.29|366.47|364.07|0
1632304810000|2021-09-22 10:00:10|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1632304820000|2021-09-22 10:00:20|366.55|364.15|366.55|364.15|366.55|364.15|366.55|364.15|0
1632304830000|2021-09-22 10:00:30|366.69|364.29|366.69|364.29|366.69|364.29|366.69|364.29|0
1632304840000|2021-09-22 10:00:40|366.84|364.44|366.84|364.44|366.84|364.44|366.84|364.44|0
1632304850000|2021-09-22 10:00:50|366.76|364.36|366.69|364.29|366.76|364.36|366.69|364.29|0
1632304860000|2021-09-22 10:01:00|366.84|364.44|366.76|364.36|366.84|364.44|366.69|364.29|0
1632304870000|2021-09-22 10:01:10|366.84|364.44|366.99|364.59|366.99|364.59|366.84|364.44|0
1632304880000|2021-09-22 10:01:20|366.84|364.44|366.99|364.59|366.99|364.59|366.84|364.44|0
1632304900000|2021-09-22 10:01:40|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1632304910000|2021-09-22 10:01:50|367.06|364.66|367.13|364.73|367.13|364.73|367.06|364.66|0
1632304940000|2021-09-22 10:02:20|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1632304960000|2021-09-22 10:02:40|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1632304970000|2021-09-22 10:02:50|367.35|364.95|367.28|364.88|367.35|364.95|367.13|364.73|0
1632304990000|2021-09-22 10:03:10|367.13|364.73|367.28|364.88|367.28|364.88|367.13|364.73|0
1632305000000|2021-09-22 10:03:20|367.13|364.73|367.57|365.17|367.57|365.17|367.13|364.73|0
1632305010000|2021-09-22 10:03:30|367.72|365.32|367.72|365.32|367.72|365.32|367.72|365.32|0
1632305020000|2021-09-22 10:03:40|367.86|365.46|368.16|365.76|368.16|365.76|367.86|365.46|0
1632305030000|2021-09-22 10:03:50|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1632305040000|2021-09-22 10:04:00|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1632305060000|2021-09-22 10:04:20|368.01|365.61|367.86|365.46|368.01|365.61|367.86|365.46|0
1632305070000|2021-09-22 10:04:30|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1632305090000|2021-09-22 10:04:50|367.86|365.46|367.72|365.32|367.86|365.46|367.72|365.32|0
1632305100000|2021-09-22 10:05:00|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1632305130000|2021-09-22 10:05:30|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1632305140000|2021-09-22 10:05:40|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1632305150000|2021-09-22 10:05:50|368.01|365.61|367.93|365.53|368.01|365.61|367.93|365.53|0
1632305160000|2021-09-22 10:06:00|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1632305180000|2021-09-22 10:06:20|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1632305190000|2021-09-22 10:06:30|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1632305220000|2021-09-22 10:07:00|368.16|365.76|368.01|365.61|368.16|365.76|368.01|365.61|0
1632305240000|2021-09-22 10:07:20|368.16|365.76|368.01|365.61|368.16|365.76|368.01|365.61|0
1632305250000|2021-09-22 10:07:30|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1632305260000|2021-09-22 10:07:40|368.01|365.61|367.86|365.46|368.01|365.61|367.86|365.46|0
1632305280000|2021-09-22 10:08:00|368.01|365.61|367.86|365.46|368.01|365.61|367.86|365.46|0
1632305290000|2021-09-22 10:08:10|368.01|365.61|367.93|365.53|368.01|365.61|367.93|365.53|0
1632305300000|2021-09-22 10:08:20|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1632305330000|2021-09-22 10:08:50|367.72|365.32|367.79|365.39|367.79|365.39|367.72|365.32|0
1632305340000|2021-09-22 10:09:00|367.72|365.32|368.87|366.47|368.87|366.47|367.72|365.32|0
1632305350000|2021-09-22 10:09:10|369.02|366.62|369.02|366.62|369.02|366.62|369.02|366.62|0
1632305360000|2021-09-22 10:09:20|368.87|366.47|368.87|366.47|368.87|366.47|368.87|366.47|0
1632305380000|2021-09-22 10:09:40|369.02|366.62|369.02|366.62|369.02|366.62|369.02|366.62|0
1632305390000|2021-09-22 10:09:50|368.87|366.47|368.8|366.4|368.87|366.47|368.8|366.4|0
1632305400000|2021-09-22 10:10:00|368.87|366.47|369.02|366.62|369.02|366.62|368.87|366.47|0
1632305410000|2021-09-22 10:10:10|368.87|366.47|367.42|365.02|368.87|366.47|367.42|365.02|0
1632305420000|2021-09-22 10:10:20|367.27|364.87|367.42|365.02|367.42|365.02|367.27|364.87|0
1632305430000|2021-09-22 10:10:30|367.34|364.94|367.34|364.94|367.42|365.02|367.34|364.94|0
1632305440000|2021-09-22 10:10:40|367.42|365.02|367.34|364.94|367.42|365.02|367.34|364.94|0
1632305450000|2021-09-22 10:10:50|367.42|365.02|367.27|364.87|367.42|365.02|367.27|364.87|0
1632305470000|2021-09-22 10:11:10|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1632305480000|2021-09-22 10:11:20|367.13|364.73|367.13|364.73|367.2|364.8|367.13|364.73|0
1632305520000|2021-09-22 10:12:00|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1632305530000|2021-09-22 10:12:10|367.34|364.94|367.27|364.87|367.34|364.94|367.27|364.87|0
1632305560000|2021-09-22 10:12:40|367.42|365.02|367.27|364.87|367.42|365.02|367.27|364.87|0
1632305580000|2021-09-22 10:13:00|367.42|365.02|367.27|364.87|367.42|365.02|367.27|364.87|0
1632305600000|2021-09-22 10:13:20|367.34|364.94|367.42|365.02|367.42|365.02|367.34|364.94|0
1632305610000|2021-09-22 10:13:30|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1632305630000|2021-09-22 10:13:50|367.42|365.02|367.27|364.87|367.42|365.02|367.27|364.87|0
1632305640000|2021-09-22 10:14:00|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1632305670000|2021-09-22 10:14:30|367.49|365.09|367.57|365.17|367.57|365.17|367.49|365.09|0
1632305680000|2021-09-22 10:14:40|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1632305700000|2021-09-22 10:15:00|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1632305710000|2021-09-22 10:15:10|367.49|365.09|367.49|365.09|367.49|365.09|367.42|365.02|0
1632305720000|2021-09-22 10:15:20|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1632305730000|2021-09-22 10:15:30|367.71|365.31|367.86|365.46|367.86|365.46|367.71|365.31|0
1632305750000|2021-09-22 10:15:50|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1632305760000|2021-09-22 10:16:00|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1632305770000|2021-09-22 10:16:10|368.01|365.61|368.15|365.75|368.15|365.75|368.01|365.61|0
1632305790000|2021-09-22 10:16:30|368.01|365.61|368.15|365.75|368.15|365.75|368.01|365.61|0
1632305800000|2021-09-22 10:16:40|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1632305830000|2021-09-22 10:17:10|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1632305840000|2021-09-22 10:17:20|368.59|366.19|368.59|366.19|368.59|366.19|368.45|366.05|0
1632305850000|2021-09-22 10:17:30|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1632305860000|2021-09-22 10:17:40|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1632305870000|2021-09-22 10:17:50|368.52|366.12|368.45|366.05|368.52|366.12|368.45|366.05|0
1632305890000|2021-09-22 10:18:10|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1632305910000|2021-09-22 10:18:30|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1632305920000|2021-09-22 10:18:40|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1632305940000|2021-09-22 10:19:00|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1632305960000|2021-09-22 10:19:20|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1632305980000|2021-09-22 10:19:40|368.66|366.26|368.59|366.19|368.66|366.26|368.59|366.19|0
1632305990000|2021-09-22 10:19:50|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1632306000000|2021-09-22 10:20:00|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1632306010000|2021-09-22 10:20:10|368.45|366.05|368.59|366.19|368.59|366.19|368.45|366.05|0
1632306020000|2021-09-22 10:20:20|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1632306030000|2021-09-22 10:20:30|368.59|366.19|368.59|366.19|368.74|366.34|368.59|366.19|0
1632306040000|2021-09-22 10:20:40|368.66|366.26|368.89|366.49|368.89|366.49|368.66|366.26|0
1632306050000|2021-09-22 10:20:50|368.74|366.34|368.59|366.19|368.74|366.34|368.59|366.19|0
1632306060000|2021-09-22 10:21:00|368.44|366.04|368.59|366.19|368.59|366.19|368.44|366.04|0
1632306070000|2021-09-22 10:21:10|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1632306080000|2021-09-22 10:21:20|368.52|366.12|368.52|366.12|368.52|366.12|368.44|366.04|0
1632306090000|2021-09-22 10:21:30|368.44|366.04|368.59|366.19|368.59|366.19|368.44|366.04|0
1632306110000|2021-09-22 10:21:50|368.44|366.04|368.3|365.9|368.44|366.04|368.3|365.9|0
1632306120000|2021-09-22 10:22:00|368.15|365.75|368.44|366.04|368.44|366.04|368.15|365.75|0
1632306130000|2021-09-22 10:22:10|368.37|365.97|368.3|365.9|368.37|365.97|368.3|365.9|0
1632306140000|2021-09-22 10:22:20|368.15|365.75|368.15|365.75|368.22|365.82|368.15|365.75|0
1632306180000|2021-09-22 10:23:00|368|365.6|368|365.6|368|365.6|368|365.6|0
1632306190000|2021-09-22 10:23:10|368.07|365.67|368.15|365.75|368.15|365.75|368|365.6|0
1632306210000|2021-09-22 10:23:30|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1632306230000|2021-09-22 10:23:50|368.15|365.75|368.3|365.9|368.3|365.9|368.15|365.75|0
1632306240000|2021-09-22 10:24:00|368.44|366.04|368.44|366.04|368.44|366.04|368.3|365.9|0
1632306250000|2021-09-22 10:24:10|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1632306260000|2021-09-22 10:24:20|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1632306270000|2021-09-22 10:24:30|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1632306280000|2021-09-22 10:24:40|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1632306290000|2021-09-22 10:24:50|368.59|366.19|368.44|366.04|368.59|366.19|368.44|366.04|0
1632306300000|2021-09-22 10:25:00|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1632306310000|2021-09-22 10:25:10|368.44|366.04|368.44|366.04|368.44|366.04|368.37|365.97|0
1632306320000|2021-09-22 10:25:20|368.3|365.9|368.37|365.97|368.37|365.97|368.3|365.9|0
1632306330000|2021-09-22 10:25:30|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1632306350000|2021-09-22 10:25:50|368.59|366.19|368.74|366.34|368.74|366.34|368.59|366.19|0
1632306360000|2021-09-22 10:26:00|368.59|366.19|368.44|366.04|368.74|366.34|368.44|366.04|0
1632306370000|2021-09-22 10:26:10|368.3|365.9|368.15|365.75|368.3|365.9|368.15|365.75|0
1632306400000|2021-09-22 10:26:40|368|365.6|368|365.6|368|365.6|368|365.6|0
1632306430000|2021-09-22 10:27:10|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632306440000|2021-09-22 10:27:20|368|365.6|368|365.6|368|365.6|368|365.6|0
1632306450000|2021-09-22 10:27:30|368.15|365.75|368.07|365.67|368.15|365.75|368.07|365.67|0
1632306460000|2021-09-22 10:27:40|367.71|365.31|367.56|365.16|367.78|365.38|367.56|365.16|0
1632306470000|2021-09-22 10:27:50|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1632306490000|2021-09-22 10:28:10|367.27|364.87|367.27|364.87|367.27|364.87|367.12|364.72|0
1632306500000|2021-09-22 10:28:20|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1632306510000|2021-09-22 10:28:30|367.41|365.01|367.27|364.87|367.41|365.01|367.27|364.87|0
1632306520000|2021-09-22 10:28:40|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1632306530000|2021-09-22 10:28:50|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1632306540000|2021-09-22 10:29:00|367.19|364.79|367.27|364.87|367.27|364.87|367.19|364.79|0
1632306550000|2021-09-22 10:29:10|367.34|364.94|367.27|364.87|367.34|364.94|367.27|364.87|0
1632306570000|2021-09-22 10:29:30|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1632306600000|2021-09-22 10:30:00|367.34|364.94|367.27|364.87|367.41|365.01|367.27|364.87|0
1632306610000|2021-09-22 10:30:10|367.41|365.01|367.27|364.87|367.41|365.01|367.27|364.87|0
1632306620000|2021-09-22 10:30:20|367.34|364.94|367.41|365.01|367.41|365.01|367.34|364.94|0
1632306630000|2021-09-22 10:30:30|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1632306640000|2021-09-22 10:30:40|367.12|364.72|366.97|364.57|367.12|364.72|366.97|364.57|0
1632306650000|2021-09-22 10:30:50|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1632306660000|2021-09-22 10:31:00|367.04|364.64|367.12|364.72|367.12|364.72|366.97|364.57|0
1632306670000|2021-09-22 10:31:10|366.97|364.57|366.83|364.43|366.97|364.57|366.83|364.43|0
1632306680000|2021-09-22 10:31:20|366.97|364.57|366.68|364.28|366.97|364.57|366.68|364.28|0
1632306690000|2021-09-22 10:31:30|366.75|364.35|366.97|364.57|366.97|364.57|366.75|364.35|0
1632306700000|2021-09-22 10:31:40|366.83|364.43|366.53|364.13|366.83|364.43|366.53|364.13|0
1632306710000|2021-09-22 10:31:50|366.6|364.2|366.83|364.43|366.83|364.43|366.6|364.2|0
1632306720000|2021-09-22 10:32:00|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1632306730000|2021-09-22 10:32:10|366.6|364.2|366.68|364.28|366.68|364.28|366.6|364.2|0
1632306740000|2021-09-22 10:32:20|366.75|364.35|366.75|364.35|366.75|364.35|366.68|364.28|0
1632306750000|2021-09-22 10:32:30|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1632306760000|2021-09-22 10:32:40|366.75|364.35|366.68|364.28|366.75|364.35|366.68|364.28|0
1632306770000|2021-09-22 10:32:50|366.83|364.43|366.75|364.35|366.83|364.43|366.68|364.28|0
1632306780000|2021-09-22 10:33:00|366.68|364.28|366.68|364.28|366.75|364.35|366.68|364.28|0
1632306790000|2021-09-22 10:33:10|366.83|364.43|366.83|364.43|366.83|364.43|366.68|364.28|0
1632306800000|2021-09-22 10:33:20|366.68|364.28|366.83|364.43|366.83|364.43|366.68|364.28|0
1632306810000|2021-09-22 10:33:30|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1632306820000|2021-09-22 10:33:40|367.12|364.72|366.83|364.43|367.12|364.72|366.83|364.43|0
1632306830000|2021-09-22 10:33:50|366.9|364.5|366.97|364.57|366.97|364.57|366.83|364.43|0
1632306850000|2021-09-22 10:34:10|366.9|364.5|366.83|364.43|366.9|364.5|366.83|364.43|0
1632306860000|2021-09-22 10:34:20|366.75|364.35|366.83|364.43|366.83|364.43|366.75|364.35|0
1632306870000|2021-09-22 10:34:30|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1632306930000|2021-09-22 10:35:30|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632306940000|2021-09-22 10:35:40|366.75|364.35|366.82|364.42|366.82|364.42|366.68|364.28|0
1632306960000|2021-09-22 10:36:00|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1632306970000|2021-09-22 10:36:10|367.04|364.64|367.26|364.86|367.26|364.86|367.04|364.64|0
1632306980000|2021-09-22 10:36:20|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1632306990000|2021-09-22 10:36:30|367.26|364.86|367.19|364.79|367.26|364.86|367.19|364.79|0
1632307000000|2021-09-22 10:36:40|367.12|364.72|367.26|364.86|367.26|364.86|367.12|364.72|0
1632307010000|2021-09-22 10:36:50|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1632307020000|2021-09-22 10:37:00|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632307030000|2021-09-22 10:37:10|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1632307040000|2021-09-22 10:37:20|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632307050000|2021-09-22 10:37:30|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632307060000|2021-09-22 10:37:40|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632307070000|2021-09-22 10:37:50|367.7|365.3|367.7|365.3|367.7|365.3|367.63|365.23|0
1632307090000|2021-09-22 10:38:10|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632307100000|2021-09-22 10:38:20|367.7|365.3|367.63|365.23|367.7|365.3|367.63|365.23|0
1632307110000|2021-09-22 10:38:30|367.56|365.16|367.63|365.23|367.63|365.23|367.56|365.16|0
1632307120000|2021-09-22 10:38:40|367.7|365.3|367.77|365.37|367.77|365.37|367.7|365.3|0
1632307130000|2021-09-22 10:38:50|367.85|365.45|367.85|365.45|367.85|365.45|367.7|365.3|0
1632307140000|2021-09-22 10:39:00|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632307150000|2021-09-22 10:39:10|367.77|365.37|367.7|365.3|367.77|365.37|367.7|365.3|0
1632307160000|2021-09-22 10:39:20|367.85|365.45|368|365.6|368|365.6|367.85|365.45|0
1632307170000|2021-09-22 10:39:30|367.92|365.52|367.92|365.52|367.92|365.52|367.92|365.52|0
1632307180000|2021-09-22 10:39:40|368|365.6|368.14|365.74|368.14|365.74|368|365.6|0
1632307220000|2021-09-22 10:40:20|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632307230000|2021-09-22 10:40:30|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1632307240000|2021-09-22 10:40:40|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632307250000|2021-09-22 10:40:50|368.44|366.04|368.58|366.18|368.58|366.18|368.44|366.04|0
1632307260000|2021-09-22 10:41:00|368.51|366.11|368.44|366.04|368.51|366.11|368.44|366.04|0
1632307270000|2021-09-22 10:41:10|368.58|366.18|368.44|366.04|368.58|366.18|368.44|366.04|0
1632307280000|2021-09-22 10:41:20|368.51|366.11|368.51|366.11|368.51|366.11|368.44|366.04|0
1632307290000|2021-09-22 10:41:30|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1632307300000|2021-09-22 10:41:40|368.51|366.11|368.44|366.04|368.51|366.11|368.44|366.04|0
1632307310000|2021-09-22 10:41:50|368.58|366.18|368.58|366.18|368.58|366.18|368.44|366.04|0
1632307320000|2021-09-22 10:42:00|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1632307330000|2021-09-22 10:42:10|368.65|366.25|368.65|366.25|368.73|366.33|368.58|366.18|0
1632307340000|2021-09-22 10:42:20|368.73|366.33|368.88|366.48|368.88|366.48|368.73|366.33|0
1632307350000|2021-09-22 10:42:30|368.8|366.4|369.17|366.77|369.17|366.77|368.8|366.4|0
1632307380000|2021-09-22 10:43:00|369.32|366.92|369.32|366.92|369.32|366.92|369.32|366.92|0
1632307390000|2021-09-22 10:43:10|369.24|366.84|369.47|367.07|369.47|367.07|369.24|366.84|0
1632307400000|2021-09-22 10:43:20|369.46|367.06|369.46|367.06|369.46|367.06|369.46|367.06|0
1632307410000|2021-09-22 10:43:30|368.73|366.33|368.29|365.89|368.73|366.33|368.29|365.89|0
1632307420000|2021-09-22 10:43:40|368.44|366.04|368.14|365.74|368.44|366.04|368.14|365.74|0
1632307430000|2021-09-22 10:43:50|367.99|365.59|368.14|365.74|368.14|365.74|367.99|365.59|0
1632307440000|2021-09-22 10:44:00|368.07|365.67|368.07|365.67|368.07|365.67|367.99|365.59|0
1632307450000|2021-09-22 10:44:10|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1632307470000|2021-09-22 10:44:30|367.85|365.45|367.85|365.45|367.99|365.59|367.85|365.45|0
1632307480000|2021-09-22 10:44:40|367.7|365.3|367.41|365.01|367.7|365.3|367.41|365.01|0
1632307490000|2021-09-22 10:44:50|367.26|364.86|367.55|365.15|367.55|365.15|367.26|364.86|0
1632307500000|2021-09-22 10:45:00|367.41|365.01|367.77|365.37|367.85|365.45|367.41|365.01|0
1632307510000|2021-09-22 10:45:10|367.85|365.45|368.14|365.74|368.14|365.74|367.85|365.45|0
1632307520000|2021-09-22 10:45:20|368.06|365.66|368.14|365.74|368.14|365.74|368.06|365.66|0
1632307530000|2021-09-22 10:45:30|368.21|365.81|367.99|365.59|368.21|365.81|367.99|365.59|0
1632307540000|2021-09-22 10:45:40|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632307550000|2021-09-22 10:45:50|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1632307560000|2021-09-22 10:46:00|367.99|365.59|367.7|365.3|367.99|365.59|367.7|365.3|0
1632307570000|2021-09-22 10:46:10|367.55|365.15|367.48|365.08|367.55|365.15|367.48|365.08|0
1632307580000|2021-09-22 10:46:20|367.41|365.01|367.41|365.01|367.48|365.08|367.41|365.01|0
1632307590000|2021-09-22 10:46:30|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632307600000|2021-09-22 10:46:40|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1632307610000|2021-09-22 10:46:50|367.41|365.01|367.41|365.01|367.41|365.01|367.33|364.93|0
1632307620000|2021-09-22 10:47:00|367.33|364.93|367.18|364.78|367.33|364.93|367.18|364.78|0
1632307630000|2021-09-22 10:47:10|367.11|364.71|367.11|364.71|367.18|364.78|367.11|364.71|0
1632307640000|2021-09-22 10:47:20|367.26|364.86|366.97|364.57|367.26|364.86|366.97|364.57|0
1632307650000|2021-09-22 10:47:30|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632307660000|2021-09-22 10:47:40|366.89|364.49|366.82|364.42|366.89|364.49|366.82|364.42|0
1632307680000|2021-09-22 10:48:00|366.74|364.34|366.82|364.42|366.82|364.42|366.74|364.34|0
1632307700000|2021-09-22 10:48:20|366.89|364.49|366.67|364.27|366.89|364.49|366.67|364.27|0
1632307710000|2021-09-22 10:48:30|366.82|364.42|366.67|364.27|366.82|364.42|366.67|364.27|0
1632307720000|2021-09-22 10:48:40|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1632307730000|2021-09-22 10:48:50|366.38|363.98|366.74|364.34|366.74|364.34|366.38|363.98|0
1632307740000|2021-09-22 10:49:00|366.67|364.27|366.6|364.2|366.67|364.27|366.6|364.2|0
1632307750000|2021-09-22 10:49:10|366.67|364.27|366.67|364.27|366.67|364.27|366.6|364.2|0
1632307760000|2021-09-22 10:49:20|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632307770000|2021-09-22 10:49:30|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1632307780000|2021-09-22 10:49:40|367.11|364.71|366.82|364.42|367.11|364.71|366.82|364.42|0
1632307800000|2021-09-22 10:50:00|366.89|364.49|367.11|364.71|367.11|364.71|366.89|364.49|0
1632307810000|2021-09-22 10:50:10|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632307820000|2021-09-22 10:50:20|367.11|364.71|367.41|365.01|367.41|365.01|367.11|364.71|0
1632307830000|2021-09-22 10:50:30|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632307840000|2021-09-22 10:50:40|367.41|365.01|367.55|365.15|367.55|365.15|367.41|365.01|0
1632307850000|2021-09-22 10:50:50|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1632307860000|2021-09-22 10:51:00|367.26|364.86|367.26|364.86|367.26|364.86|367.11|364.71|0
1632307870000|2021-09-22 10:51:10|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1632307880000|2021-09-22 10:51:20|366.96|364.56|366.82|364.42|366.96|364.56|366.82|364.42|0
1632307890000|2021-09-22 10:51:30|366.96|364.56|367.11|364.71|367.11|364.71|366.89|364.49|0
1632307900000|2021-09-22 10:51:40|367.04|364.64|367.11|364.71|367.11|364.71|366.96|364.56|0
1632307920000|2021-09-22 10:52:00|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1632307930000|2021-09-22 10:52:10|367.03|364.63|366.96|364.56|367.03|364.63|366.82|364.42|0
1632307940000|2021-09-22 10:52:20|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632307950000|2021-09-22 10:52:30|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1632307960000|2021-09-22 10:52:40|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632307970000|2021-09-22 10:52:50|367.11|364.71|366.89|364.49|367.11|364.71|366.89|364.49|0
1632307980000|2021-09-22 10:53:00|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632307990000|2021-09-22 10:53:10|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1632308000000|2021-09-22 10:53:20|366.67|364.27|366.67|364.27|366.67|364.27|366.59|364.19|0
1632308020000|2021-09-22 10:53:40|366.82|364.42|366.82|364.42|366.82|364.42|366.67|364.27|0
1632308040000|2021-09-22 10:54:00|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1632308050000|2021-09-22 10:54:10|366.82|364.42|366.96|364.56|366.96|364.56|366.82|364.42|0
1632308080000|2021-09-22 10:54:40|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632308090000|2021-09-22 10:54:50|366.96|364.56|366.89|364.49|366.96|364.56|366.89|364.49|0
1632308100000|2021-09-22 10:55:00|366.82|364.42|366.96|364.56|366.96|364.56|366.82|364.42|0
1632308110000|2021-09-22 10:55:10|366.89|364.49|366.96|364.56|367.11|364.71|366.89|364.49|0
1632308120000|2021-09-22 10:55:20|367.11|364.71|367.11|364.71|367.18|364.78|367.11|364.71|0
1632308130000|2021-09-22 10:55:30|366.96|364.56|366.96|364.56|367.03|364.63|366.96|364.56|0
1632308140000|2021-09-22 10:55:40|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1632308170000|2021-09-22 10:56:10|366.96|364.56|367.03|364.63|367.03|364.63|366.96|364.56|0
1632308180000|2021-09-22 10:56:20|366.96|364.56|367.11|364.71|367.11|364.71|366.96|364.56|0
1632308200000|2021-09-22 10:56:40|367.18|364.78|367.11|364.71|367.18|364.78|367.11|364.71|0
1632308220000|2021-09-22 10:57:00|367.18|364.78|367.11|364.71|367.18|364.78|367.11|364.71|0
1632308240000|2021-09-22 10:57:20|366.96|364.56|366.82|364.42|366.96|364.56|366.82|364.42|0
1632308250000|2021-09-22 10:57:30|366.96|364.56|366.82|364.42|366.96|364.56|366.82|364.42|0
1632308260000|2021-09-22 10:57:40|366.96|364.56|366.82|364.42|366.96|364.56|366.82|364.42|0
1632308270000|2021-09-22 10:57:50|366.74|364.34|366.82|364.42|366.82|364.42|366.74|364.34|0
1632308290000|2021-09-22 10:58:10|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1632308300000|2021-09-22 10:58:20|366.82|364.42|366.52|364.12|366.82|364.42|366.52|364.12|0
1632308320000|2021-09-22 10:58:40|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1632308330000|2021-09-22 10:58:50|366.52|364.12|366.38|363.98|366.52|364.12|366.38|363.98|0
1632308340000|2021-09-22 10:59:00|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1632308350000|2021-09-22 10:59:10|366.45|364.05|366.38|363.98|366.45|364.05|366.38|363.98|0
1632308360000|2021-09-22 10:59:20|366.52|364.12|366.38|363.98|366.52|364.12|366.38|363.98|0
1632308370000|2021-09-22 10:59:30|366.3|363.9|366.45|364.05|366.45|364.05|366.3|363.9|0
1632308380000|2021-09-22 10:59:40|366.52|364.12|366.38|363.98|366.52|364.12|366.38|363.98|0
1632308400000|2021-09-22 11:00:00|365.94|363.54|366.08|363.68|366.23|363.83|365.94|363.54|0
1632308410000|2021-09-22 11:00:10|366.23|363.83|366.23|363.83|366.23|363.83|366.08|363.68|0
1632308420000|2021-09-22 11:00:20|366.38|363.98|366.52|364.12|366.52|364.12|366.38|363.98|0
1632308430000|2021-09-22 11:00:30|366.37|363.97|366.52|364.12|366.52|364.12|366.37|363.97|0
1632308450000|2021-09-22 11:00:50|366.37|363.97|366.23|363.83|366.37|363.97|366.23|363.83|0
1632308470000|2021-09-22 11:01:10|366.3|363.9|366.23|363.83|366.3|363.9|366.08|363.68|0
1632308480000|2021-09-22 11:01:20|366.15|363.75|366.23|363.83|366.23|363.83|366.15|363.75|0
1632308490000|2021-09-22 11:01:30|366.08|363.68|366.23|363.83|366.23|363.83|366.08|363.68|0
1632308500000|2021-09-22 11:01:40|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1632308510000|2021-09-22 11:01:50|366.23|363.83|366.23|363.83|366.23|363.83|366.15|363.75|0
1632308520000|2021-09-22 11:02:00|366.08|363.68|365.93|363.53|366.08|363.68|365.93|363.53|0
1632308530000|2021-09-22 11:02:10|366.08|363.68|366.01|363.61|366.08|363.68|366.01|363.61|0
1632308540000|2021-09-22 11:02:20|366.08|363.68|366.23|363.83|366.23|363.83|366.08|363.68|0
1632308550000|2021-09-22 11:02:30|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1632308560000|2021-09-22 11:02:40|365.93|363.53|366.08|363.68|366.08|363.68|365.93|363.53|0
1632308570000|2021-09-22 11:02:50|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632308580000|2021-09-22 11:03:00|366.08|363.68|366.08|363.68|366.08|363.68|365.93|363.53|0
1632308600000|2021-09-22 11:03:20|366|363.6|366|363.6|366|363.6|366|363.6|0
1632308610000|2021-09-22 11:03:30|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632308630000|2021-09-22 11:03:50|365.06|362.66|365.2|362.8|365.2|362.8|365.06|362.66|0
1632308640000|2021-09-22 11:04:00|365.35|362.95|365.2|362.8|365.35|362.95|365.2|362.8|0
1632308650000|2021-09-22 11:04:10|365.35|362.95|365.35|362.95|365.35|362.95|365.35|362.95|0
1632308660000|2021-09-22 11:04:20|365.5|363.1|365.79|363.39|365.79|363.39|365.5|363.1|0
1632308670000|2021-09-22 11:04:30|365.71|363.31|365.79|363.39|365.79|363.39|365.64|363.24|0
1632308680000|2021-09-22 11:04:40|365.64|363.24|365.79|363.39|365.79|363.39|365.64|363.24|0
1632308690000|2021-09-22 11:04:50|365.64|363.24|365.79|363.39|365.93|363.53|365.64|363.24|0
1632308700000|2021-09-22 11:05:00|366.08|363.68|366.23|363.83|366.23|363.83|366.08|363.68|0
1632308720000|2021-09-22 11:05:20|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1632308750000|2021-09-22 11:05:50|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1632308760000|2021-09-22 11:06:00|366.37|363.97|366.52|364.12|366.52|364.12|366.37|363.97|0
1632308780000|2021-09-22 11:06:20|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1632308790000|2021-09-22 11:06:30|366.59|364.19|366.52|364.12|366.59|364.19|366.52|364.12|0
1632308800000|2021-09-22 11:06:40|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1632308810000|2021-09-22 11:06:50|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1632308820000|2021-09-22 11:07:00|366.37|363.97|366.37|363.97|366.37|363.97|366.3|363.9|0
1632308830000|2021-09-22 11:07:10|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1632308840000|2021-09-22 11:07:20|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1632308850000|2021-09-22 11:07:30|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1632308880000|2021-09-22 11:08:00|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1632308900000|2021-09-22 11:08:20|366.3|363.9|366.23|363.83|366.3|363.9|366.23|363.83|0
1632308910000|2021-09-22 11:08:30|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1632308920000|2021-09-22 11:08:40|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1632308930000|2021-09-22 11:08:50|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1632308940000|2021-09-22 11:09:00|366.23|363.83|366.08|363.68|366.23|363.83|366.08|363.68|0
1632308950000|2021-09-22 11:09:10|366.23|363.83|366.22|363.82|366.23|363.83|366.22|363.82|0
1632308980000|2021-09-22 11:09:40|366.08|363.68|365.79|363.39|366.08|363.68|365.79|363.39|0
1632308990000|2021-09-22 11:09:50|365.86|363.46|365.79|363.39|365.86|363.46|365.79|363.39|0
1632309000000|2021-09-22 11:10:00|365.86|363.46|365.86|363.46|365.86|363.46|365.86|363.46|0
1632309010000|2021-09-22 11:10:10|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632309020000|2021-09-22 11:10:20|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1632309030000|2021-09-22 11:10:30|365.93|363.53|365.86|363.46|365.93|363.53|365.86|363.46|0
1632309040000|2021-09-22 11:10:40|365.79|363.39|365.86|363.46|365.86|363.46|365.79|363.39|0
1632309050000|2021-09-22 11:10:50|365.79|363.39|365.86|363.46|365.86|363.46|365.79|363.39|0
1632309060000|2021-09-22 11:11:00|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632309070000|2021-09-22 11:11:10|366|363.6|366.08|363.68|366.08|363.68|366|363.6|0
1632309080000|2021-09-22 11:11:20|366.15|363.75|366.08|363.68|366.15|363.75|366.08|363.68|0
1632309100000|2021-09-22 11:11:40|366.15|363.75|366.15|363.75|366.15|363.75|366.08|363.68|0
1632309110000|2021-09-22 11:11:50|366.08|363.68|366.22|363.82|366.22|363.82|366.08|363.68|0
1632309120000|2021-09-22 11:12:00|365.93|363.53|365.93|363.53|366.08|363.68|365.93|363.53|0
1632309140000|2021-09-22 11:12:20|365.78|363.38|366.08|363.68|366.08|363.68|365.78|363.38|0
1632309160000|2021-09-22 11:12:40|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632309180000|2021-09-22 11:13:00|366.15|363.75|366.08|363.68|366.15|363.75|366.08|363.68|0
1632309190000|2021-09-22 11:13:10|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1632309200000|2021-09-22 11:13:20|366.29|363.89|366.37|363.97|366.37|363.97|366.29|363.89|0
1632309230000|2021-09-22 11:13:50|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1632309240000|2021-09-22 11:14:00|366.37|363.97|366.29|363.89|366.37|363.97|366.29|363.89|0
1632309250000|2021-09-22 11:14:10|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1632309270000|2021-09-22 11:14:30|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1632309280000|2021-09-22 11:14:40|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1632309290000|2021-09-22 11:14:50|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632309320000|2021-09-22 11:15:20|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1632309330000|2021-09-22 11:15:30|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632309360000|2021-09-22 11:16:00|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1632309370000|2021-09-22 11:16:10|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1632309380000|2021-09-22 11:16:20|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1632309390000|2021-09-22 11:16:30|365.71|363.31|365.78|363.38|365.78|363.38|365.71|363.31|0
1632309400000|2021-09-22 11:16:40|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1632309410000|2021-09-22 11:16:50|365.56|363.16|365.49|363.09|365.56|363.16|365.49|363.09|0
1632309420000|2021-09-22 11:17:00|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1632309430000|2021-09-22 11:17:10|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1632309440000|2021-09-22 11:17:20|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1632309450000|2021-09-22 11:17:30|365.78|363.38|365.64|363.24|365.78|363.38|365.64|363.24|0
1632309460000|2021-09-22 11:17:40|365.56|363.16|365.49|363.09|365.56|363.16|365.49|363.09|0
1632309480000|2021-09-22 11:18:00|365.34|362.94|365.2|362.8|365.34|362.94|365.2|362.8|0
1632309490000|2021-09-22 11:18:10|365.12|362.72|365.2|362.8|365.2|362.8|365.12|362.72|0
1632309500000|2021-09-22 11:18:20|365.05|362.65|365.05|362.65|365.34|362.94|365.05|362.65|0
1632309510000|2021-09-22 11:18:30|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1632309520000|2021-09-22 11:18:40|365.34|362.94|365.2|362.8|365.34|362.94|365.2|362.8|0
1632309530000|2021-09-22 11:18:50|365.05|362.65|364.9|362.5|365.05|362.65|364.9|362.5|0
1632309540000|2021-09-22 11:19:00|364.76|362.36|365.2|362.8|365.2|362.8|364.76|362.36|0
1632309550000|2021-09-22 11:19:10|365.05|362.65|365.2|362.8|365.2|362.8|365.05|362.65|0
1632309560000|2021-09-22 11:19:20|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1632309570000|2021-09-22 11:19:30|364.9|362.5|365.05|362.65|365.05|362.65|364.9|362.5|0
1632309580000|2021-09-22 11:19:40|364.97|362.57|365.05|362.65|365.05|362.65|364.97|362.57|0
1632309590000|2021-09-22 11:19:50|365.2|362.8|365.05|362.65|365.2|362.8|365.05|362.65|0
1632309600000|2021-09-22 11:20:00|365.2|362.8|365.05|362.65|365.2|362.8|365.05|362.65|0
1632309610000|2021-09-22 11:20:10|365.2|362.8|364.9|362.5|365.2|362.8|364.76|362.36|0
1632309620000|2021-09-22 11:20:20|365.05|362.65|365.27|362.87|365.27|362.87|365.05|362.65|0
1632309630000|2021-09-22 11:20:30|365.2|362.8|365.49|363.09|365.49|363.09|365.2|362.8|0
1632309640000|2021-09-22 11:20:40|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1632309650000|2021-09-22 11:20:50|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1632309660000|2021-09-22 11:21:00|364.76|362.36|364.9|362.5|364.9|362.5|364.76|362.36|0
1632309670000|2021-09-22 11:21:10|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1632309680000|2021-09-22 11:21:20|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1632309690000|2021-09-22 11:21:30|365.34|362.94|365.63|363.23|365.63|363.23|365.34|362.94|0
1632309700000|2021-09-22 11:21:40|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1632309710000|2021-09-22 11:21:50|365.85|363.45|365.78|363.38|365.93|363.53|365.78|363.38|0
1632309720000|2021-09-22 11:22:00|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632309730000|2021-09-22 11:22:10|365.78|363.38|365.63|363.23|365.78|363.38|365.63|363.23|0
1632309750000|2021-09-22 11:22:30|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1632309760000|2021-09-22 11:22:40|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632309770000|2021-09-22 11:22:50|366.07|363.67|365.93|363.53|366.07|363.67|365.93|363.53|0
1632309780000|2021-09-22 11:23:00|365.78|363.38|365.78|363.38|365.78|363.38|365.63|363.23|0
1632309790000|2021-09-22 11:23:10|365.85|363.45|365.93|363.53|365.93|363.53|365.85|363.45|0
1632309810000|2021-09-22 11:23:30|365.85|363.45|365.93|363.53|365.93|363.53|365.85|363.45|0
1632309820000|2021-09-22 11:23:40|366.07|363.67|365.78|363.38|366.07|363.67|365.78|363.38|0
1632309830000|2021-09-22 11:23:50|365.7|363.3|365.78|363.38|365.78|363.38|365.63|363.23|0
1632309850000|2021-09-22 11:24:10|365.93|363.53|365.93|363.53|365.93|363.53|365.7|363.3|0
1632309870000|2021-09-22 11:24:30|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1632309890000|2021-09-22 11:24:50|366|363.6|366.07|363.67|366.07|363.67|366|363.6|0
1632309960000|2021-09-22 11:26:00|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1632309990000|2021-09-22 11:26:30|365.93|363.53|365.93|363.53|366.07|363.67|365.93|363.53|0
1632310000000|2021-09-22 11:26:40|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1632310020000|2021-09-22 11:27:00|365.63|363.23|365.78|363.38|365.78|363.38|365.63|363.23|0
1632310030000|2021-09-22 11:27:10|365.92|363.52|366.07|363.67|366.07|363.67|365.92|363.52|0
1632310050000|2021-09-22 11:27:30|366|363.6|366|363.6|366|363.6|366|363.6|0
1632310060000|2021-09-22 11:27:40|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1632310080000|2021-09-22 11:28:00|366.22|363.82|366.22|363.82|366.22|363.82|366.07|363.67|0
1632310090000|2021-09-22 11:28:10|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1632310100000|2021-09-22 11:28:20|366.22|363.82|366.22|363.82|366.22|363.82|366.07|363.67|0
1632310110000|2021-09-22 11:28:30|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1632310140000|2021-09-22 11:29:00|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1632310160000|2021-09-22 11:29:20|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1632310170000|2021-09-22 11:29:30|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1632310200000|2021-09-22 11:30:00|366.07|363.67|365.92|363.52|366.07|363.67|365.92|363.52|0
1632310210000|2021-09-22 11:30:10|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1632310230000|2021-09-22 11:30:30|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1632310240000|2021-09-22 11:30:40|366.36|363.96|366.51|364.11|366.51|364.11|366.36|363.96|0
1632310260000|2021-09-22 11:31:00|366.36|363.96|366.36|363.96|366.36|363.96|366.22|363.82|0
1632310270000|2021-09-22 11:31:10|366.22|363.82|366.36|363.96|366.36|363.96|366.22|363.82|0
1632310280000|2021-09-22 11:31:20|366.29|363.89|366.36|363.96|366.36|363.96|366.22|363.82|0
1632310290000|2021-09-22 11:31:30|366.22|363.82|366.07|363.67|366.22|363.82|366.07|363.67|0
1632310320000|2021-09-22 11:32:00|366.22|363.82|366.07|363.67|366.22|363.82|366.07|363.67|0
1632310330000|2021-09-22 11:32:10|366.14|363.74|366.07|363.67|366.22|363.82|366.07|363.67|0
1632310350000|2021-09-22 11:32:30|365.92|363.52|366.07|363.67|366.07|363.67|365.92|363.52|0
1632310360000|2021-09-22 11:32:40|366.22|363.82|366.66|364.26|366.66|364.26|366.14|363.74|0
1632310370000|2021-09-22 11:32:50|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1632310380000|2021-09-22 11:33:00|366.51|364.11|366.65|364.25|366.65|364.25|366.51|364.11|0
1632310390000|2021-09-22 11:33:10|366.8|364.4|366.95|364.55|366.95|364.55|366.8|364.4|0
1632310430000|2021-09-22 11:33:50|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1632310440000|2021-09-22 11:34:00|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1632310460000|2021-09-22 11:34:20|367.39|364.99|366.8|364.4|367.39|364.99|366.8|364.4|0
1632310490000|2021-09-22 11:34:50|366.95|364.55|367.09|364.69|367.09|364.69|366.95|364.55|0
1632310500000|2021-09-22 11:35:00|367.24|364.84|367.09|364.69|367.24|364.84|367.09|364.69|0
1632310530000|2021-09-22 11:35:30|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1632310540000|2021-09-22 11:35:40|367.31|364.91|367.24|364.84|367.31|364.91|367.24|364.84|0
1632310550000|2021-09-22 11:35:50|367.09|364.69|367.24|364.84|367.24|364.84|367.09|364.69|0
1632310570000|2021-09-22 11:36:10|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1632310590000|2021-09-22 11:36:30|366.95|364.55|366.8|364.4|366.95|364.55|366.8|364.4|0
1632310610000|2021-09-22 11:36:50|366.65|364.25|366.65|364.25|366.65|364.25|366.51|364.11|0
1632310620000|2021-09-22 11:37:00|366.72|364.32|366.72|364.32|366.72|364.32|366.65|364.25|0
1632310630000|2021-09-22 11:37:10|366.65|364.25|366.8|364.4|366.8|364.4|366.65|364.25|0
1632310640000|2021-09-22 11:37:20|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1632310650000|2021-09-22 11:37:30|366.8|364.4|366.95|364.55|366.95|364.55|366.8|364.4|0
1632310660000|2021-09-22 11:37:40|366.8|364.4|366.87|364.47|366.87|364.47|366.8|364.4|0
1632310670000|2021-09-22 11:37:50|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632310680000|2021-09-22 11:38:00|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632310690000|2021-09-22 11:38:10|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1632310700000|2021-09-22 11:38:20|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632310710000|2021-09-22 11:38:30|366.58|364.18|366.65|364.25|366.65|364.25|366.51|364.11|0
1632310730000|2021-09-22 11:38:50|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1632310740000|2021-09-22 11:39:00|366.43|364.03|366.36|363.96|366.43|364.03|366.36|363.96|0
1632310750000|2021-09-22 11:39:10|366.51|364.11|366.51|364.11|366.58|364.18|366.51|364.11|0
1632310770000|2021-09-22 11:39:30|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632310780000|2021-09-22 11:39:40|366.8|364.4|366.72|364.32|366.8|364.4|366.65|364.25|0
1632310790000|2021-09-22 11:39:50|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632310800000|2021-09-22 11:40:00|366.8|364.4|366.8|364.4|366.8|364.4|366.72|364.32|0
1632310820000|2021-09-22 11:40:20|366.65|364.25|366.8|364.4|366.8|364.4|366.65|364.25|0
1632310830000|2021-09-22 11:40:30|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632310860000|2021-09-22 11:41:00|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1632310870000|2021-09-22 11:41:10|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632310880000|2021-09-22 11:41:20|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1632310890000|2021-09-22 11:41:30|366.51|364.11|366.5|364.1|366.51|364.11|366.5|364.1|0
1632310910000|2021-09-22 11:41:50|366.43|364.03|366.36|363.96|366.43|364.03|366.36|363.96|0
1632310920000|2021-09-22 11:42:00|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632310940000|2021-09-22 11:42:20|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632311010000|2021-09-22 11:43:30|366.5|364.1|366.57|364.17|366.57|364.17|366.5|364.1|0
1632311020000|2021-09-22 11:43:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311040000|2021-09-22 11:44:00|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1632311050000|2021-09-22 11:44:10|366.5|364.1|366.36|363.96|366.5|364.1|366.36|363.96|0
1632311060000|2021-09-22 11:44:20|366.43|364.03|366.5|364.1|366.5|364.1|366.36|363.96|0
1632311070000|2021-09-22 11:44:30|366.36|363.96|366.36|363.96|366.43|364.03|366.36|363.96|0
1632311080000|2021-09-22 11:44:40|366.43|364.03|366.36|363.96|366.43|364.03|366.36|363.96|0
1632311090000|2021-09-22 11:44:50|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311150000|2021-09-22 11:45:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1632311160000|2021-09-22 11:46:00|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311190000|2021-09-22 11:46:30|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632311200000|2021-09-22 11:46:40|366.5|364.1|366.65|364.25|366.65|364.25|366.5|364.1|0
1632311220000|2021-09-22 11:47:00|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311230000|2021-09-22 11:47:10|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632311240000|2021-09-22 11:47:20|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1632311250000|2021-09-22 11:47:30|366.65|364.25|366.5|364.1|366.65|364.25|366.5|364.1|0
1632311280000|2021-09-22 11:48:00|366.57|364.17|366.65|364.25|366.65|364.25|366.57|364.17|0
1632311310000|2021-09-22 11:48:30|366.5|364.1|366.65|364.25|366.65|364.25|366.5|364.1|0
1632311330000|2021-09-22 11:48:50|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311340000|2021-09-22 11:49:00|366.57|364.17|366.65|364.25|366.65|364.25|366.57|364.17|0
1632311350000|2021-09-22 11:49:10|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632311360000|2021-09-22 11:49:20|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632311370000|2021-09-22 11:49:30|366.65|364.25|366.5|364.1|366.65|364.25|366.5|364.1|0
1632311390000|2021-09-22 11:49:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1632311400000|2021-09-22 11:50:00|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1632311410000|2021-09-22 11:50:10|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1632311420000|2021-09-22 11:50:20|366.28|363.88|366.35|363.95|366.35|363.95|366.28|363.88|0
1632311430000|2021-09-22 11:50:30|366.5|364.1|366.65|364.25|366.65|364.25|366.5|364.1|0
1632311440000|2021-09-22 11:50:40|366.72|364.32|366.65|364.25|366.72|364.32|366.65|364.25|0
1632311450000|2021-09-22 11:50:50|366.79|364.39|366.72|364.32|366.79|364.39|366.65|364.25|0
1632311460000|2021-09-22 11:51:00|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632311470000|2021-09-22 11:51:10|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632311490000|2021-09-22 11:51:30|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632311500000|2021-09-22 11:51:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311520000|2021-09-22 11:52:00|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632311580000|2021-09-22 11:53:00|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311590000|2021-09-22 11:53:10|366.65|364.25|366.79|364.39|366.79|364.39|366.65|364.25|0
1632311600000|2021-09-22 11:53:20|366.65|364.25|366.65|364.25|366.79|364.39|366.65|364.25|0
1632311610000|2021-09-22 11:53:30|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632311620000|2021-09-22 11:53:40|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632311630000|2021-09-22 11:53:50|366.72|364.32|366.79|364.39|366.79|364.39|366.72|364.32|0
1632311660000|2021-09-22 11:54:20|366.72|364.32|366.65|364.25|366.79|364.39|366.65|364.25|0
1632311670000|2021-09-22 11:54:30|366.72|364.32|366.65|364.25|366.72|364.32|366.65|364.25|0
1632311680000|2021-09-22 11:54:40|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632311690000|2021-09-22 11:54:50|366.65|364.25|366.5|364.1|366.65|364.25|366.5|364.1|0
1632311710000|2021-09-22 11:55:10|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1632311720000|2021-09-22 11:55:20|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311730000|2021-09-22 11:55:30|366.35|363.95|366.06|363.66|366.35|363.95|366.06|363.66|0
1632311740000|2021-09-22 11:55:40|366.21|363.81|366.06|363.66|366.21|363.81|366.06|363.66|0
1632311750000|2021-09-22 11:55:50|366.13|363.73|365.91|363.51|366.13|363.73|365.91|363.51|0
1632311760000|2021-09-22 11:56:00|366.06|363.66|365.91|363.51|366.06|363.66|365.91|363.51|0
1632311770000|2021-09-22 11:56:10|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1632311780000|2021-09-22 11:56:20|365.91|363.51|366.06|363.66|366.06|363.66|365.91|363.51|0
1632311790000|2021-09-22 11:56:30|365.98|363.58|365.91|363.51|365.98|363.58|365.91|363.51|0
1632311810000|2021-09-22 11:56:50|365.98|363.58|366.06|363.66|366.06|363.66|365.98|363.58|0
1632311820000|2021-09-22 11:57:00|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1632311850000|2021-09-22 11:57:30|366.35|363.95|366.5|364.1|366.5|364.1|366.35|363.95|0
1632311860000|2021-09-22 11:57:40|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1632311870000|2021-09-22 11:57:50|366.35|363.95|366.5|364.1|366.5|364.1|366.35|363.95|0
1632311900000|2021-09-22 11:58:20|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1632311910000|2021-09-22 11:58:30|366.21|363.81|366.35|363.95|366.35|363.95|366.21|363.81|0
1632311920000|2021-09-22 11:58:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632311990000|2021-09-22 11:59:50|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1632312000000|2021-09-22 12:00:00|366.5|364.1|366.57|364.17|366.64|364.24|366.5|364.1|0
1632312010000|2021-09-22 12:00:10|366.5|364.1|366.64|364.24|366.64|364.24|366.5|364.1|0
1632312030000|2021-09-22 12:00:30|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632312050000|2021-09-22 12:00:50|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1632312060000|2021-09-22 12:01:00|366.57|364.17|366.64|364.24|366.64|364.24|366.57|364.17|0
1632312080000|2021-09-22 12:01:20|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632312110000|2021-09-22 12:01:50|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1632312120000|2021-09-22 12:02:00|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632312150000|2021-09-22 12:02:30|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1632312160000|2021-09-22 12:02:40|366.5|364.1|366.64|364.24|366.64|364.24|366.5|364.1|0
1632312180000|2021-09-22 12:03:00|366.79|364.39|366.94|364.54|366.94|364.54|366.79|364.39|0
1632312210000|2021-09-22 12:03:30|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312220000|2021-09-22 12:03:40|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1632312280000|2021-09-22 12:04:40|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312290000|2021-09-22 12:04:50|366.94|364.54|366.79|364.39|366.94|364.54|366.79|364.39|0
1632312360000|2021-09-22 12:06:00|366.64|364.24|366.5|364.1|366.64|364.24|366.5|364.1|0
1632312370000|2021-09-22 12:06:10|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1632312390000|2021-09-22 12:06:30|366.5|364.1|366.64|364.24|366.64|364.24|366.5|364.1|0
1632312410000|2021-09-22 12:06:50|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1632312440000|2021-09-22 12:07:20|366.57|364.17|366.64|364.24|366.64|364.24|366.49|364.09|0
1632312450000|2021-09-22 12:07:30|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312460000|2021-09-22 12:07:40|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632312470000|2021-09-22 12:07:50|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312480000|2021-09-22 12:08:00|366.93|364.53|366.86|364.46|366.93|364.53|366.86|364.46|0
1632312490000|2021-09-22 12:08:10|366.79|364.39|366.93|364.53|366.93|364.53|366.79|364.39|0
1632312510000|2021-09-22 12:08:30|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312550000|2021-09-22 12:09:10|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632312590000|2021-09-22 12:09:50|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312600000|2021-09-22 12:10:00|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632312630000|2021-09-22 12:10:30|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1632312640000|2021-09-22 12:10:40|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632312650000|2021-09-22 12:10:50|366.79|364.39|366.93|364.53|366.93|364.53|366.79|364.39|0
1632312720000|2021-09-22 12:12:00|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312740000|2021-09-22 12:12:20|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632312800000|2021-09-22 12:13:20|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312810000|2021-09-22 12:13:30|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1632312820000|2021-09-22 12:13:40|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312830000|2021-09-22 12:13:50|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632312840000|2021-09-22 12:14:00|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1632312850000|2021-09-22 12:14:10|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1632312860000|2021-09-22 12:14:20|366.78|364.38|366.78|364.38|366.78|364.38|366.64|364.24|0
1632312870000|2021-09-22 12:14:30|366.2|363.8|366.35|363.95|366.35|363.95|366.2|363.8|0
1632312900000|2021-09-22 12:15:00|366.49|364.09|366.49|364.09|366.64|364.24|366.49|364.09|0
1632312910000|2021-09-22 12:15:10|366.2|363.8|366.34|363.94|366.34|363.94|366.2|363.8|0
1632312920000|2021-09-22 12:15:20|366.27|363.87|366.2|363.8|366.27|363.87|366.05|363.65|0
1632312940000|2021-09-22 12:15:40|366.34|363.94|366.34|363.94|366.34|363.94|366.27|363.87|0
1632312950000|2021-09-22 12:15:50|366.49|364.09|366.34|363.94|366.49|364.09|366.34|363.94|0
1632312960000|2021-09-22 12:16:00|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1632312970000|2021-09-22 12:16:10|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1632312980000|2021-09-22 12:16:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1632313010000|2021-09-22 12:16:50|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1632313030000|2021-09-22 12:17:10|366.49|364.09|366.64|364.24|366.64|364.24|366.49|364.09|0
1632313040000|2021-09-22 12:17:20|366.78|364.38|366.64|364.24|366.78|364.38|366.64|364.24|0
1632313060000|2021-09-22 12:17:40|366.78|364.38|366.93|364.53|366.93|364.53|366.78|364.38|0
1632313070000|2021-09-22 12:17:50|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1632313080000|2021-09-22 12:18:00|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632313100000|2021-09-22 12:18:20|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1632313150000|2021-09-22 12:19:10|366.93|364.53|367.08|364.68|367.08|364.68|366.93|364.53|0
1632313210000|2021-09-22 12:20:10|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632313220000|2021-09-22 12:20:20|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1632313240000|2021-09-22 12:20:40|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1632313300000|2021-09-22 12:21:40|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1632313310000|2021-09-22 12:21:50|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1632313390000|2021-09-22 12:23:10|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1632313400000|2021-09-22 12:23:20|367.22|364.82|367.22|364.82|367.22|364.82|367.07|364.67|0
1632313440000|2021-09-22 12:24:00|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1632313460000|2021-09-22 12:24:20|366.93|364.53|367.07|364.67|367.07|364.67|366.93|364.53|0
1632313470000|2021-09-22 12:24:30|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632313500000|2021-09-22 12:25:00|367.07|364.67|367.07|364.67|367.07|364.67|367|364.6|0
1632313510000|2021-09-22 12:25:10|367|364.6|367.07|364.67|367.07|364.67|367|364.6|0
1632313520000|2021-09-22 12:25:20|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1632313560000|2021-09-22 12:26:00|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1632313570000|2021-09-22 12:26:10|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1632313610000|2021-09-22 12:26:50|366.93|364.53|366.78|364.38|366.93|364.53|366.78|364.38|0
1632313620000|2021-09-22 12:27:00|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1632313630000|2021-09-22 12:27:10|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1632313670000|2021-09-22 12:27:50|367.22|364.82|367.51|365.11|367.51|365.11|367.22|364.82|0
1632313690000|2021-09-22 12:28:10|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1632313700000|2021-09-22 12:28:20|367.51|365.11|367.51|365.11|367.51|365.11|367.51|365.11|0
1632313760000|2021-09-22 12:29:20|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1632313770000|2021-09-22 12:29:30|367.51|365.11|367.51|365.11|367.51|365.11|367.51|365.11|0
1632313790000|2021-09-22 12:29:50|367.66|365.26|367.81|365.41|367.81|365.41|367.66|365.26|0
1632313800000|2021-09-22 12:30:00|367.66|365.26|367.51|365.11|367.66|365.26|367.51|365.11|0
1632313830000|2021-09-22 12:30:30|367.66|365.26|367.66|365.26|367.66|365.26|367.66|365.26|0
1632313850000|2021-09-22 12:30:50|367.51|365.11|367.51|365.11|367.51|365.11|367.51|365.11|0
1632313870000|2021-09-22 12:31:10|367.66|365.26|367.81|365.41|367.81|365.41|367.66|365.26|0
1632313880000|2021-09-22 12:31:20|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1632313920000|2021-09-22 12:32:00|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1632313950000|2021-09-22 12:32:30|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1632313960000|2021-09-22 12:32:40|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1632313970000|2021-09-22 12:32:50|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632313980000|2021-09-22 12:33:00|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1632313990000|2021-09-22 12:33:10|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632314000000|2021-09-22 12:33:20|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1632314010000|2021-09-22 12:33:30|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1632314040000|2021-09-22 12:34:00|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632314060000|2021-09-22 12:34:20|367.95|365.55|367.95|365.55|368.1|365.7|367.95|365.55|0
1632314070000|2021-09-22 12:34:30|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632314090000|2021-09-22 12:34:50|368.24|365.84|368.24|365.84|368.24|365.84|368.1|365.7|0
1632314100000|2021-09-22 12:35:00|368.1|365.7|367.95|365.55|368.1|365.7|367.95|365.55|0
1632314110000|2021-09-22 12:35:10|368.1|365.7|367.95|365.55|368.1|365.7|367.95|365.55|0
1632314120000|2021-09-22 12:35:20|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632314170000|2021-09-22 12:36:10|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632314180000|2021-09-22 12:36:20|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632314200000|2021-09-22 12:36:40|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1632314220000|2021-09-22 12:37:00|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632314230000|2021-09-22 12:37:10|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1632314250000|2021-09-22 12:37:30|368.1|365.7|367.95|365.55|368.1|365.7|367.95|365.55|0
1632314270000|2021-09-22 12:37:50|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632314290000|2021-09-22 12:38:10|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632314300000|2021-09-22 12:38:20|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1632314320000|2021-09-22 12:38:40|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632314370000|2021-09-22 12:39:30|368.1|365.7|367.8|365.4|368.1|365.7|367.8|365.4|0
1632314380000|2021-09-22 12:39:40|367.65|365.25|367.65|365.25|367.65|365.25|367.51|365.11|0
1632314390000|2021-09-22 12:39:50|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1632314400000|2021-09-22 12:40:00|367.73|365.33|367.8|365.4|367.8|365.4|367.73|365.33|0
1632314410000|2021-09-22 12:40:10|367.65|365.25|367.65|365.25|367.73|365.33|367.65|365.25|0
1632314420000|2021-09-22 12:40:20|367.58|365.18|367.51|365.11|367.65|365.25|367.51|365.11|0
1632314430000|2021-09-22 12:40:30|367.65|365.25|367.51|365.11|367.65|365.25|367.51|365.11|0
1632314440000|2021-09-22 12:40:40|367.65|365.25|367.58|365.18|367.65|365.25|367.58|365.18|0
1632314450000|2021-09-22 12:40:50|367.65|365.25|367.8|365.4|367.8|365.4|367.65|365.25|0
1632314470000|2021-09-22 12:41:10|367.95|365.55|368.09|365.69|368.09|365.69|367.95|365.55|0
1632314480000|2021-09-22 12:41:20|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1632314490000|2021-09-22 12:41:30|368.02|365.62|368.24|365.84|368.24|365.84|368.02|365.62|0
1632314530000|2021-09-22 12:42:10|368.39|365.99|368.53|366.13|368.54|366.14|368.39|365.99|0
1632314550000|2021-09-22 12:42:30|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1632314570000|2021-09-22 12:42:50|368.83|366.43|368.68|366.28|368.83|366.43|368.68|366.28|0
1632314580000|2021-09-22 12:43:00|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1632314610000|2021-09-22 12:43:30|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1632314620000|2021-09-22 12:43:40|368.83|366.43|369.12|366.72|369.12|366.72|368.83|366.43|0
1632314640000|2021-09-22 12:44:00|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1632314650000|2021-09-22 12:44:10|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1632314660000|2021-09-22 12:44:20|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1632314670000|2021-09-22 12:44:30|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1632314680000|2021-09-22 12:44:40|368.98|366.58|368.97|366.57|368.98|366.58|368.97|366.57|0
1632314700000|2021-09-22 12:45:00|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1632314710000|2021-09-22 12:45:10|368.9|366.5|369.12|366.72|369.12|366.72|368.9|366.5|0
1632314720000|2021-09-22 12:45:20|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1632314730000|2021-09-22 12:45:30|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1632314790000|2021-09-22 12:46:30|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1632314800000|2021-09-22 12:46:40|368.6|366.2|368.53|366.13|368.6|366.2|368.53|366.13|0
1632314810000|2021-09-22 12:46:50|368.46|366.06|368.39|365.99|368.46|366.06|368.39|365.99|0
1632314820000|2021-09-22 12:47:00|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1632314830000|2021-09-22 12:47:10|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1632314840000|2021-09-22 12:47:20|368.53|366.13|368.39|365.99|368.53|366.13|368.39|365.99|0
1632314850000|2021-09-22 12:47:30|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632314860000|2021-09-22 12:47:40|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1632314880000|2021-09-22 12:48:00|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1632314890000|2021-09-22 12:48:10|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1632314900000|2021-09-22 12:48:20|367.94|365.54|368.09|365.69|368.09|365.69|367.94|365.54|0
1632314910000|2021-09-22 12:48:30|368.02|365.62|368.02|365.62|368.02|365.62|368.02|365.62|0
1632314920000|2021-09-22 12:48:40|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1632314940000|2021-09-22 12:49:00|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632314970000|2021-09-22 12:49:30|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1632314990000|2021-09-22 12:49:50|368.24|365.84|368.38|365.98|368.38|365.98|368.24|365.84|0
1632315000000|2021-09-22 12:50:00|368.24|365.84|368.38|365.98|368.38|365.98|368.24|365.84|0
1632315020000|2021-09-22 12:50:20|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1632315030000|2021-09-22 12:50:30|368.38|365.98|368.24|365.84|368.38|365.98|368.24|365.84|0
1632315040000|2021-09-22 12:50:40|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1632315050000|2021-09-22 12:50:50|368.53|366.13|368.68|366.28|368.68|366.28|368.53|366.13|0
1632315060000|2021-09-22 12:51:00|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1632315110000|2021-09-22 12:51:50|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632315150000|2021-09-22 12:52:30|368.16|365.76|368.09|365.69|368.24|365.84|368.09|365.69|0
1632315200000|2021-09-22 12:53:20|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632315220000|2021-09-22 12:53:40|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1632315240000|2021-09-22 12:54:00|368.53|366.13|368.38|365.98|368.53|366.13|368.38|365.98|0
1632315250000|2021-09-22 12:54:10|368.53|366.13|368.38|365.98|368.53|366.13|368.38|365.98|0
1632315260000|2021-09-22 12:54:20|368.53|366.13|368.38|365.98|368.53|366.13|368.38|365.98|0
1632315280000|2021-09-22 12:54:40|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632315320000|2021-09-22 12:55:20|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1632315360000|2021-09-22 12:56:00|367.94|365.54|367.8|365.4|367.94|365.54|367.8|365.4|0
1632315370000|2021-09-22 12:56:10|367.94|365.54|367.94|365.54|368.09|365.69|367.94|365.54|0
1632315390000|2021-09-22 12:56:30|368.09|365.69|368.09|365.69|368.09|365.69|368.01|365.61|0
1632315440000|2021-09-22 12:57:20|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1632315450000|2021-09-22 12:57:30|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1632315460000|2021-09-22 12:57:40|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632315490000|2021-09-22 12:58:10|368.09|365.69|368.09|365.69|368.09|365.69|367.94|365.54|0
1632315500000|2021-09-22 12:58:20|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1632315520000|2021-09-22 12:58:40|367.86|365.46|367.79|365.39|367.86|365.46|367.79|365.39|0
1632315530000|2021-09-22 12:58:50|367.94|365.54|368.09|365.69|368.09|365.69|367.94|365.54|0
1632315540000|2021-09-22 12:59:00|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1632315590000|2021-09-22 12:59:50|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1632315600000|2021-09-22 13:00:00|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632315610000|2021-09-22 13:00:10|368.38|365.98|368.67|366.27|368.67|366.27|368.38|365.98|0
1632315620000|2021-09-22 13:00:20|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1632315640000|2021-09-22 13:00:40|368.67|366.27|368.53|366.13|368.67|366.27|368.53|366.13|0
1632315660000|2021-09-22 13:01:00|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1632315700000|2021-09-22 13:01:40|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1632315750000|2021-09-22 13:02:30|368.67|366.27|368.82|366.42|368.82|366.42|368.67|366.27|0
1632315770000|2021-09-22 13:02:50|369.26|366.86|369.41|367.01|369.41|367.01|369.26|366.86|0
1632315780000|2021-09-22 13:03:00|369.56|367.16|369.85|367.45|369.85|367.45|369.56|367.16|0
1632315790000|2021-09-22 13:03:10|369.7|367.3|369.56|367.16|369.7|367.3|369.56|367.16|0
1632315800000|2021-09-22 13:03:20|369.7|367.3|369.7|367.3|369.7|367.3|369.7|367.3|0
1632315810000|2021-09-22 13:03:30|369.85|367.45|369.7|367.3|369.85|367.45|369.7|367.3|0
1632315820000|2021-09-22 13:03:40|369.85|367.45|369.7|367.3|369.85|367.45|369.7|367.3|0
1632315830000|2021-09-22 13:03:50|369.85|367.45|369.85|367.45|369.85|367.45|369.85|367.45|0
1632315860000|2021-09-22 13:04:20|370.14|367.74|370.14|367.74|370.14|367.74|370.14|367.74|0
1632315890000|2021-09-22 13:04:50|370|367.6|369.85|367.45|370|367.6|369.85|367.45|0
1632315900000|2021-09-22 13:05:00|369.7|367.3|369.56|367.16|369.7|367.3|369.56|367.16|0
1632315920000|2021-09-22 13:05:20|369.7|367.3|370.14|367.74|370.14|367.74|369.7|367.3|0
1632315930000|2021-09-22 13:05:30|370|367.6|369.85|367.45|370|367.6|369.85|367.45|0
1632315940000|2021-09-22 13:05:40|370|367.6|370|367.6|370|367.6|370|367.6|0
1632315950000|2021-09-22 13:05:50|369.85|367.45|369.7|367.3|369.85|367.45|369.7|367.3|0
1632315960000|2021-09-22 13:06:00|369.85|367.45|369.85|367.45|369.85|367.45|369.85|367.45|0
1632315970000|2021-09-22 13:06:10|370.14|367.74|370.14|367.74|370.14|367.74|370.14|367.74|0
1632315980000|2021-09-22 13:06:20|370.29|367.89|370.14|367.74|370.29|367.89|370.14|367.74|0
1632315990000|2021-09-22 13:06:30|370|367.6|370.14|367.74|370.14|367.74|370|367.6|0
1632316000000|2021-09-22 13:06:40|370.29|367.89|370.14|367.74|370.29|367.89|370.14|367.74|0
1632316010000|2021-09-22 13:06:50|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1632316020000|2021-09-22 13:07:00|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1632316030000|2021-09-22 13:07:10|370.59|368.19|370.59|368.19|370.59|368.19|370.44|368.04|0
1632316050000|2021-09-22 13:07:30|370.73|368.33|370.59|368.19|370.73|368.33|370.59|368.19|0
1632316060000|2021-09-22 13:07:40|370.44|368.04|370.59|368.19|370.59|368.19|370.44|368.04|0
1632316070000|2021-09-22 13:07:50|370.51|368.11|370.44|368.04|370.51|368.11|370.44|368.04|0
1632316080000|2021-09-22 13:08:00|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1632316090000|2021-09-22 13:08:10|370|367.6|370|367.6|370|367.6|370|367.6|0
1632316110000|2021-09-22 13:08:30|369.85|367.45|369.7|367.3|369.85|367.45|369.7|367.3|0
1632316130000|2021-09-22 13:08:50|369.85|367.45|370|367.6|370|367.6|369.85|367.45|0
1632316140000|2021-09-22 13:09:00|369.85|367.45|369.7|367.3|369.85|367.45|369.7|367.3|0
1632316150000|2021-09-22 13:09:10|369.55|367.15|369.55|367.15|369.55|367.15|369.55|367.15|0
1632316160000|2021-09-22 13:09:20|369.62|367.22|369.41|367.01|369.62|367.22|369.41|367.01|0
1632316180000|2021-09-22 13:09:40|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1632316190000|2021-09-22 13:09:50|369.41|367.01|369.26|366.86|369.41|367.01|369.26|366.86|0
1632316200000|2021-09-22 13:10:00|369.11|366.71|368.96|366.56|369.11|366.71|368.96|366.56|0
1632316230000|2021-09-22 13:10:30|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1632316250000|2021-09-22 13:10:50|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1632316260000|2021-09-22 13:11:00|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632316270000|2021-09-22 13:11:10|368.23|365.83|368.38|365.98|368.38|365.98|368.23|365.83|0
1632316280000|2021-09-22 13:11:20|368.23|365.83|368.38|365.98|368.38|365.98|368.23|365.83|0
1632316290000|2021-09-22 13:11:30|368.23|365.83|368.23|365.83|368.38|365.98|368.23|365.83|0
1632316300000|2021-09-22 13:11:40|368.38|365.98|368.23|365.83|368.38|365.98|368.23|365.83|0
1632316320000|2021-09-22 13:12:00|367.94|365.54|367.94|365.54|367.94|365.54|367.79|365.39|0
1632316330000|2021-09-22 13:12:10|368.08|365.68|368.23|365.83|368.23|365.83|368.08|365.68|0
1632316350000|2021-09-22 13:12:30|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632316360000|2021-09-22 13:12:40|368.15|365.75|368.08|365.68|368.15|365.75|368.08|365.68|0
1632316370000|2021-09-22 13:12:50|368.23|365.83|368.15|365.75|368.23|365.83|368.08|365.68|0
1632316380000|2021-09-22 13:13:00|368.08|365.68|368.23|365.83|368.23|365.83|368.08|365.68|0
1632316390000|2021-09-22 13:13:10|368.08|365.68|367.79|365.39|368.08|365.68|367.64|365.24|0
1632316400000|2021-09-22 13:13:20|367.64|365.24|367.79|365.39|367.79|365.39|367.64|365.24|0
1632316410000|2021-09-22 13:13:30|367.71|365.31|367.2|364.8|367.71|365.31|367.2|364.8|0
1632316420000|2021-09-22 13:13:40|367.05|364.65|367.2|364.8|367.2|364.8|367.05|364.65|0
1632316430000|2021-09-22 13:13:50|367.05|364.65|367.2|364.8|367.2|364.8|367.05|364.65|0
1632316450000|2021-09-22 13:14:10|367.05|364.65|366.91|364.51|367.05|364.65|366.91|364.51|0
1632316460000|2021-09-22 13:14:20|367.05|364.65|366.91|364.51|367.05|364.65|366.91|364.51|0
1632316470000|2021-09-22 13:14:30|367.05|364.65|366.76|364.36|367.05|364.65|366.76|364.36|0
1632316480000|2021-09-22 13:14:40|366.61|364.21|366.47|364.07|366.61|364.21|366.32|363.92|0
1632316490000|2021-09-22 13:14:50|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1632316510000|2021-09-22 13:15:10|366.91|364.51|367.2|364.8|367.35|364.95|366.91|364.51|0
1632316520000|2021-09-22 13:15:20|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1632316530000|2021-09-22 13:15:30|367.2|364.8|367.42|365.02|367.42|365.02|367.2|364.8|0
1632316540000|2021-09-22 13:15:40|367.35|364.95|367.49|365.09|367.49|365.09|367.35|364.95|0
1632316550000|2021-09-22 13:15:50|367.35|364.95|367.49|365.09|367.49|365.09|367.35|364.95|0
1632316560000|2021-09-22 13:16:00|367.64|365.24|367.64|365.24|367.64|365.24|367.64|365.24|0
1632316590000|2021-09-22 13:16:30|367.49|365.09|367.05|364.65|367.49|365.09|367.05|364.65|0
1632316600000|2021-09-22 13:16:40|366.91|364.51|367.27|364.87|367.27|364.87|366.91|364.51|0
1632316610000|2021-09-22 13:16:50|367.2|364.8|367.35|364.95|367.35|364.95|367.2|364.8|0
1632316620000|2021-09-22 13:17:00|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1632316630000|2021-09-22 13:17:10|367.05|364.65|366.91|364.51|367.05|364.65|366.91|364.51|0
1632316650000|2021-09-22 13:17:30|366.61|364.21|366.47|364.07|366.61|364.21|366.47|364.07|0
1632316660000|2021-09-22 13:17:40|366.61|364.21|366.61|364.21|366.76|364.36|366.61|364.21|0
1632316670000|2021-09-22 13:17:50|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632316680000|2021-09-22 13:18:00|366.61|364.21|366.61|364.21|366.61|364.21|366.47|364.07|0
1632316690000|2021-09-22 13:18:10|366.76|364.36|366.61|364.21|366.76|364.36|366.61|364.21|0
1632316700000|2021-09-22 13:18:20|366.68|364.28|366.61|364.21|366.76|364.36|366.61|364.21|0
1632316720000|2021-09-22 13:18:40|366.54|364.14|366.47|364.07|366.54|364.14|366.47|364.07|0
1632316730000|2021-09-22 13:18:50|366.32|363.92|366.17|363.77|366.32|363.92|366.17|363.77|0
1632316740000|2021-09-22 13:19:00|366.03|363.63|365.29|362.89|366.03|363.63|365.29|362.89|0
1632316750000|2021-09-22 13:19:10|365.44|363.04|365.44|363.04|365.59|363.19|365.44|363.04|0
1632316760000|2021-09-22 13:19:20|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1632316770000|2021-09-22 13:19:30|365.44|363.04|365.59|363.19|365.59|363.19|365.44|363.04|0
1632316780000|2021-09-22 13:19:40|365.44|363.04|365.73|363.33|365.73|363.33|365.44|363.04|0
1632316790000|2021-09-22 13:19:50|365.88|363.48|366.1|363.7|366.1|363.7|365.88|363.48|0
1632316800000|2021-09-22 13:20:00|366.03|363.63|365.88|363.48|366.03|363.63|365.88|363.48|0
1632316810000|2021-09-22 13:20:10|366.03|363.63|366.32|363.92|366.32|363.92|366.03|363.63|0
1632316820000|2021-09-22 13:20:20|366.61|364.21|366.76|364.36|366.76|364.36|366.61|364.21|0
1632316840000|2021-09-22 13:20:40|366.61|364.21|366.47|364.07|366.61|364.21|366.47|364.07|0
1632316850000|2021-09-22 13:20:50|366.32|363.92|366.17|363.77|366.32|363.92|366.17|363.77|0
1632316860000|2021-09-22 13:21:00|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1632316870000|2021-09-22 13:21:10|366.24|363.84|366.46|364.06|366.46|364.06|366.24|363.84|0
1632316880000|2021-09-22 13:21:20|366.32|363.92|366.17|363.77|366.32|363.92|366.17|363.77|0
1632316890000|2021-09-22 13:21:30|366.03|363.63|366.17|363.77|366.17|363.77|366.03|363.63|0
1632316900000|2021-09-22 13:21:40|366.03|363.63|366.17|363.77|366.17|363.77|366.03|363.63|0
1632316910000|2021-09-22 13:21:50|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1632316920000|2021-09-22 13:22:00|366.17|363.77|365.44|363.04|366.17|363.77|365.44|363.04|0
1632316930000|2021-09-22 13:22:10|365.66|363.26|365.59|363.19|365.73|363.33|365.59|363.19|0
1632316940000|2021-09-22 13:22:20|365.44|363.04|365.29|362.89|365.44|363.04|365.29|362.89|0
1632316950000|2021-09-22 13:22:30|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1632316960000|2021-09-22 13:22:40|365.73|363.33|365.51|363.11|365.73|363.33|365.51|363.11|0
1632316970000|2021-09-22 13:22:50|365.59|363.19|365.59|363.19|365.59|363.19|365.44|363.04|0
1632316980000|2021-09-22 13:23:00|365.73|363.33|365.73|363.33|365.73|363.33|365.73|363.33|0
1632316990000|2021-09-22 13:23:10|365.88|363.48|365.73|363.33|365.88|363.48|365.73|363.33|0
1632317000000|2021-09-22 13:23:20|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1632317010000|2021-09-22 13:23:30|365.73|363.33|365.73|363.33|365.73|363.33|365.73|363.33|0
1632317020000|2021-09-22 13:23:40|365.44|363.04|365.59|363.19|365.59|363.19|365.44|363.04|0
1632317030000|2021-09-22 13:23:50|365.73|363.33|365.59|363.19|365.73|363.33|365.59|363.19|0
1632317040000|2021-09-22 13:24:00|365.44|363.04|365.29|362.89|365.44|363.04|365.29|362.89|0
1632317050000|2021-09-22 13:24:10|365.15|362.75|365.15|362.75|365.29|362.89|365.15|362.75|0
1632317060000|2021-09-22 13:24:20|365.44|363.04|365.73|363.33|365.73|363.33|365.44|363.04|0
1632317070000|2021-09-22 13:24:30|365.88|363.48|365.44|363.04|365.88|363.48|365.44|363.04|0
1632317080000|2021-09-22 13:24:40|365.29|362.89|365|362.6|365.29|362.89|365|362.6|0
1632317090000|2021-09-22 13:24:50|365.15|362.75|365.15|362.75|365.29|362.89|365.15|362.75|0
1632317100000|2021-09-22 13:25:00|365.29|362.89|365.73|363.33|365.73|363.33|365.29|362.89|0
1632317110000|2021-09-22 13:25:10|365.88|363.48|365.73|363.33|365.88|363.48|365.73|363.33|0
1632317120000|2021-09-22 13:25:20|365.58|363.18|365.29|362.89|365.58|363.18|365.29|362.89|0
1632317130000|2021-09-22 13:25:30|365.44|363.04|365.36|362.96|365.44|363.04|365.36|362.96|0
1632317140000|2021-09-22 13:25:40|365.58|363.18|365.44|363.04|365.58|363.18|365.44|363.04|0
1632317150000|2021-09-22 13:25:50|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1632317160000|2021-09-22 13:26:00|365.58|363.18|365.29|362.89|365.58|363.18|365.29|362.89|0
1632317170000|2021-09-22 13:26:10|365.15|362.75|365|362.6|365.15|362.75|365|362.6|0
1632317180000|2021-09-22 13:26:20|364.71|362.31|365.15|362.75|365.44|363.04|364.71|362.31|0
1632317190000|2021-09-22 13:26:30|365|362.6|365|362.6|365|362.6|365|362.6|0
1632317200000|2021-09-22 13:26:40|364.85|362.45|364.85|362.45|365|362.6|364.85|362.45|0
1632317210000|2021-09-22 13:26:50|365|362.6|364.71|362.31|365|362.6|364.71|362.31|0
1632317220000|2021-09-22 13:27:00|364.56|362.16|364.71|362.31|364.71|362.31|364.56|362.16|0
1632317230000|2021-09-22 13:27:10|364.56|362.16|364.41|362.01|364.56|362.16|364.27|361.87|0
1632317240000|2021-09-22 13:27:20|364.56|362.16|364.71|362.31|364.71|362.31|364.56|362.16|0
1632317250000|2021-09-22 13:27:30|364.85|362.45|365.29|362.89|365.29|362.89|364.85|362.45|0
1632317260000|2021-09-22 13:27:40|365.44|363.04|365.14|362.74|365.44|363.04|365.14|362.74|0
1632317270000|2021-09-22 13:27:50|365.29|362.89|365.14|362.74|365.29|362.89|365|362.6|0
1632317280000|2021-09-22 13:28:00|365.44|363.04|365.88|363.48|365.88|363.48|365.44|363.04|0
1632317290000|2021-09-22 13:28:10|365.73|363.33|365.58|363.18|365.73|363.33|365.58|363.18|0
1632317300000|2021-09-22 13:28:20|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1632317310000|2021-09-22 13:28:30|366.02|363.62|366.17|363.77|366.17|363.77|365.88|363.48|0
1632317320000|2021-09-22 13:28:40|366.02|363.62|365.88|363.48|366.17|363.77|365.88|363.48|0
1632317330000|2021-09-22 13:28:50|366.02|363.62|365.58|363.18|366.02|363.62|365.58|363.18|0
1632317340000|2021-09-22 13:29:00|365.88|363.48|366.02|363.62|366.17|363.77|365.88|363.48|0
1632317350000|2021-09-22 13:29:10|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1632317360000|2021-09-22 13:29:20|366.61|364.21|366.75|364.35|366.9|364.5|366.61|364.21|0
1632317370000|2021-09-22 13:29:30|366.9|364.5|366.61|364.21|366.9|364.5|366.46|364.06|0
1632317380000|2021-09-22 13:29:40|366.75|364.35|366.9|364.5|367.05|364.65|366.75|364.35|0
1632317390000|2021-09-22 13:29:50|366.75|364.35|367.05|364.65|367.05|364.65|366.75|364.35|0
1632317400000|2021-09-22 13:30:00|367.19|364.79|366.9|364.5|367.19|364.79|366.9|364.5|0
1632317410000|2021-09-22 13:30:10|366.02|363.62|366.61|364.21|366.61|364.21|366.02|363.62|0
1632317420000|2021-09-22 13:30:20|366.9|364.5|365.73|363.33|366.9|364.5|365.73|363.33|0
1632317430000|2021-09-22 13:30:30|365.58|363.18|365.73|363.33|365.73|363.33|365.29|362.89|0
1632317440000|2021-09-22 13:30:40|365.88|363.48|364.85|362.45|366.02|363.62|364.85|362.45|0
1632317450000|2021-09-22 13:30:50|365.29|362.89|365.14|362.74|365.58|363.18|365.14|362.74|0
1632317460000|2021-09-22 13:31:00|365.29|362.89|363.97|361.57|365.29|362.89|363.97|361.57|0
1632317470000|2021-09-22 13:31:10|364.7|362.3|365.73|363.33|365.73|363.33|364.7|362.3|0
1632317480000|2021-09-22 13:31:20|365.88|363.48|366.31|363.91|366.31|363.91|365.88|363.48|0
1632317490000|2021-09-22 13:31:30|365.58|363.18|364.85|362.45|365.58|363.18|364.85|362.45|0
1632317500000|2021-09-22 13:31:40|364.56|362.16|364.27|361.87|364.56|362.16|364.27|361.87|0
1632317510000|2021-09-22 13:31:50|364.41|362.01|364.7|362.3|364.85|362.45|364.41|362.01|0
1632317520000|2021-09-22 13:32:00|365.14|362.74|365.14|362.74|365.29|362.89|365.14|362.74|0
1632317530000|2021-09-22 13:32:10|364.7|362.3|364.63|362.23|364.85|362.45|364.63|362.23|0
1632317540000|2021-09-22 13:32:20|364.41|362.01|365|362.6|365|362.6|364.41|362.01|0
1632317550000|2021-09-22 13:32:30|365.44|363.04|365.29|362.89|365.44|363.04|365.29|362.89|0
1632317560000|2021-09-22 13:32:40|365.44|363.04|364.7|362.3|365.44|363.04|364.7|362.3|0
1632317570000|2021-09-22 13:32:50|364.56|362.16|364.27|361.87|364.7|362.3|364.27|361.87|0
1632317580000|2021-09-22 13:33:00|364.41|362.01|364.85|362.45|364.85|362.45|364.41|362.01|0
1632317590000|2021-09-22 13:33:10|365.29|362.89|365.58|363.18|365.58|363.18|365.29|362.89|0
1632317600000|2021-09-22 13:33:20|365.14|362.74|365.44|363.04|365.44|363.04|365|362.6|0
1632317610000|2021-09-22 13:33:30|365.29|362.89|364.56|362.16|365.29|362.89|364.56|362.16|0
1632317620000|2021-09-22 13:33:40|364.41|362.01|364.7|362.3|364.85|362.45|364.41|362.01|0
1632317630000|2021-09-22 13:33:50|365.14|362.74|364.41|362.01|365.14|362.74|364.41|362.01|0
1632317640000|2021-09-22 13:34:00|364.7|362.3|365.29|362.89|365.29|362.89|364.41|362.01|0
1632317650000|2021-09-22 13:34:10|365.14|362.74|365.14|362.74|365.14|362.74|364.7|362.3|0
1632317660000|2021-09-22 13:34:20|365.58|363.18|365.14|362.74|365.87|363.47|365.14|362.74|0
1632317670000|2021-09-22 13:34:30|365|362.6|364.56|362.16|365|362.6|364.41|362.01|0
1632317680000|2021-09-22 13:34:40|364.12|361.72|364.27|361.87|364.27|361.87|363.83|361.43|0
1632317690000|2021-09-22 13:34:50|364.12|361.72|364.12|361.72|364.12|361.72|363.83|361.43|0
1632317700000|2021-09-22 13:35:00|363.54|361.14|363.68|361.28|363.68|361.28|363.54|361.14|0
1632317710000|2021-09-22 13:35:10|363.54|361.14|363.24|360.84|363.54|361.14|363.24|360.84|0
1632317720000|2021-09-22 13:35:20|364.12|361.72|364.7|362.3|364.7|362.3|364.12|361.72|0
1632317730000|2021-09-22 13:35:30|364.85|362.45|364.41|362.01|364.85|362.45|363.97|361.57|0
1632317740000|2021-09-22 13:35:40|363.83|361.43|363.83|361.43|364.12|361.72|363.83|361.43|0
1632317750000|2021-09-22 13:35:50|363.68|361.28|364.12|361.72|364.12|361.72|363.68|361.28|0
1632317760000|2021-09-22 13:36:00|364.41|362.01|365|362.6|365|362.6|364.26|361.86|0
1632317770000|2021-09-22 13:36:10|364.85|362.45|363.97|361.57|364.85|362.45|363.97|361.57|0
1632317780000|2021-09-22 13:36:20|364.12|361.72|364.12|361.72|364.26|361.86|363.97|361.57|0
1632317790000|2021-09-22 13:36:30|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1632317800000|2021-09-22 13:36:40|364.41|362.01|363.97|361.57|364.56|362.16|363.97|361.57|0
1632317810000|2021-09-22 13:36:50|364.12|361.72|363.83|361.43|364.12|361.72|363.83|361.43|0
1632317820000|2021-09-22 13:37:00|363.53|361.13|363.68|361.28|363.83|361.43|363.53|361.13|0
1632317830000|2021-09-22 13:37:10|364.26|361.86|364.12|361.72|364.26|361.86|363.83|361.43|0
1632317840000|2021-09-22 13:37:20|363.97|361.57|363.83|361.43|363.97|361.57|363.68|361.28|0
1632317850000|2021-09-22 13:37:30|363.39|360.99|363.24|360.84|363.39|360.99|363.1|360.7|0
1632317860000|2021-09-22 13:37:40|362.66|360.26|362.8|360.4|363.1|360.7|362.66|360.26|0
1632317870000|2021-09-22 13:37:50|362.37|359.97|362.51|360.11|362.66|360.26|362.37|359.97|0
1632317880000|2021-09-22 13:38:00|363.1|360.7|363.1|360.7|363.39|360.99|363.1|360.7|0
1632317890000|2021-09-22 13:38:10|363.39|360.99|363.39|360.99|363.53|361.13|363.24|360.84|0
1632317900000|2021-09-22 13:38:20|363.24|360.84|364.12|361.72|364.12|361.72|363.24|360.84|0
1632317910000|2021-09-22 13:38:30|363.97|361.57|363.39|360.99|363.97|361.57|363.39|360.99|0
1632317920000|2021-09-22 13:38:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1632317930000|2021-09-22 13:38:50|363.39|360.99|363.24|360.84|363.53|361.13|363.24|360.84|0
1632317940000|2021-09-22 13:39:00|363.1|360.7|363.83|361.43|363.83|361.43|363.1|360.7|0
1632317950000|2021-09-22 13:39:10|363.97|361.57|363.39|360.99|363.97|361.57|363.39|360.99|0
1632317960000|2021-09-22 13:39:20|363.24|360.84|363.39|360.99|363.53|361.13|363.24|360.84|0
1632317970000|2021-09-22 13:39:30|363.24|360.84|363.1|360.7|363.24|360.84|363.1|360.7|0
1632317980000|2021-09-22 13:39:40|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1632317990000|2021-09-22 13:39:50|363.1|360.7|362.95|360.55|363.1|360.7|362.8|360.4|0
1632318000000|2021-09-22 13:40:00|362.66|360.26|362.8|360.4|362.8|360.4|362.66|360.26|0
1632318010000|2021-09-22 13:40:10|362.66|360.26|362.51|360.11|362.8|360.4|362.51|360.11|0
1632318020000|2021-09-22 13:40:20|362.37|359.97|361.93|359.53|362.37|359.97|361.93|359.53|0
1632318030000|2021-09-22 13:40:30|362.22|359.82|362.08|359.68|362.22|359.82|361.93|359.53|0
1632318040000|2021-09-22 13:40:40|361.93|359.53|362.08|359.68|362.08|359.68|361.93|359.53|0
1632318050000|2021-09-22 13:40:50|361.93|359.53|362.51|360.11|362.51|360.11|361.93|359.53|0
1632318060000|2021-09-22 13:41:00|362.66|360.26|362.95|360.55|362.95|360.55|362.66|360.26|0
1632318070000|2021-09-22 13:41:10|363.1|360.7|363.68|361.28|363.68|361.28|363.1|360.7|0
1632318080000|2021-09-22 13:41:20|363.39|360.99|362.8|360.4|363.39|360.99|362.51|360.11|0
1632318090000|2021-09-22 13:41:30|362.51|360.11|362.51|360.11|362.51|360.11|362.37|359.97|0
1632318100000|2021-09-22 13:41:40|362.8|360.4|362.8|360.4|362.95|360.55|362.66|360.26|0
1632318110000|2021-09-22 13:41:50|362.66|360.26|362.51|360.11|362.95|360.55|362.51|360.11|0
1632318120000|2021-09-22 13:42:00|362.8|360.4|363.09|360.69|363.09|360.69|362.66|360.26|0
1632318130000|2021-09-22 13:42:10|362.8|360.4|363.09|360.69|363.09|360.69|362.8|360.4|0
1632318140000|2021-09-22 13:42:20|363.39|360.99|363.39|360.99|363.39|360.99|363.24|360.84|0
1632318150000|2021-09-22 13:42:30|363.09|360.69|363.09|360.69|363.09|360.69|362.95|360.55|0
1632318160000|2021-09-22 13:42:40|362.95|360.55|363.24|360.84|363.24|360.84|362.95|360.55|0
1632318170000|2021-09-22 13:42:50|363.09|360.69|363.09|360.69|363.24|360.84|363.09|360.69|0
1632318180000|2021-09-22 13:43:00|362.51|360.11|362.22|359.82|362.51|360.11|362.07|359.67|0
1632318190000|2021-09-22 13:43:10|362.07|359.67|362.22|359.82|362.22|359.82|362.07|359.67|0
1632318200000|2021-09-22 13:43:20|362.51|360.11|362.22|359.82|362.51|360.11|362.22|359.82|0
1632318210000|2021-09-22 13:43:30|362.07|359.67|361.49|359.09|362.07|359.67|361.49|359.09|0
1632318220000|2021-09-22 13:43:40|361.35|358.95|361.35|358.95|361.35|358.95|361.2|358.8|0
1632318230000|2021-09-22 13:43:50|361.06|358.66|361.06|358.66|361.2|358.8|361.06|358.66|0
1632318240000|2021-09-22 13:44:00|361.2|358.8|361.49|359.09|361.49|359.09|361.2|358.8|0
1632318250000|2021-09-22 13:44:10|361.64|359.24|361.64|359.24|361.64|359.24|361.49|359.09|0
1632318260000|2021-09-22 13:44:20|361.49|359.09|361.78|359.38|361.93|359.53|361.49|359.09|0
1632318270000|2021-09-22 13:44:30|361.64|359.24|361.93|359.53|361.93|359.53|361.64|359.24|0
1632318280000|2021-09-22 13:44:40|361.78|359.38|362.36|359.96|362.36|359.96|361.78|359.38|0
1632318290000|2021-09-22 13:44:50|363.09|360.69|362.8|360.4|363.09|360.69|362.8|360.4|0
1632318300000|2021-09-22 13:45:00|362.22|359.82|363.24|360.84|363.24|360.84|362.22|359.82|0
1632318310000|2021-09-22 13:45:10|363.09|360.69|363.68|361.28|363.68|361.28|363.09|360.69|0
1632318320000|2021-09-22 13:45:20|363.53|361.13|363.97|361.57|363.97|361.57|363.53|361.13|0
1632318330000|2021-09-22 13:45:30|363.53|361.13|364.26|361.86|364.26|361.86|363.53|361.13|0
1632318340000|2021-09-22 13:45:40|364.11|361.71|363.82|361.42|364.11|361.71|363.82|361.42|0
1632318350000|2021-09-22 13:45:50|363.97|361.57|363.82|361.42|363.97|361.57|363.82|361.42|0
1632318360000|2021-09-22 13:46:00|364.26|361.86|364.11|361.71|364.26|361.86|364.11|361.71|0
1632318370000|2021-09-22 13:46:10|364.26|361.86|364.55|362.15|364.55|362.15|364.26|361.86|0
1632318380000|2021-09-22 13:46:20|364.11|361.71|364.26|361.86|364.26|361.86|364.11|361.71|0
1632318390000|2021-09-22 13:46:30|364.41|362.01|364.41|362.01|364.55|362.15|364.41|362.01|0
1632318400000|2021-09-22 13:46:40|364.55|362.15|364.11|361.71|364.55|362.15|364.11|361.71|0
1632318410000|2021-09-22 13:46:50|363.97|361.57|364.7|362.3|364.7|362.3|363.97|361.57|0
1632318420000|2021-09-22 13:47:00|364.26|361.86|364.41|362.01|364.41|362.01|364.11|361.71|0
1632318430000|2021-09-22 13:47:10|364.62|362.22|364.99|362.59|364.99|362.59|364.55|362.15|0
1632318440000|2021-09-22 13:47:20|364.84|362.44|364.84|362.44|365.14|362.74|364.84|362.44|0
1632318450000|2021-09-22 13:47:30|364.7|362.3|364.7|362.3|364.84|362.44|364.7|362.3|0
1632318460000|2021-09-22 13:47:40|364.55|362.15|364.55|362.15|364.55|362.15|364.41|362.01|0
1632318470000|2021-09-22 13:47:50|364.41|362.01|364.11|361.71|364.41|362.01|364.11|361.71|0
1632318480000|2021-09-22 13:48:00|363.97|361.57|363.68|361.28|363.97|361.57|363.68|361.28|0
1632318490000|2021-09-22 13:48:10|363.53|361.13|363.24|360.84|363.68|361.28|363.24|360.84|0
1632318500000|2021-09-22 13:48:20|363.38|360.98|363.82|361.42|363.82|361.42|363.38|360.98|0
1632318510000|2021-09-22 13:48:30|363.68|361.28|363.97|361.57|363.97|361.57|363.68|361.28|0
1632318520000|2021-09-22 13:48:40|363.82|361.42|364.11|361.71|364.11|361.71|363.68|361.28|0
1632318530000|2021-09-22 13:48:50|364.26|361.86|364.26|361.86|364.41|362.01|364.26|361.86|0
1632318540000|2021-09-22 13:49:00|363.82|361.42|364.41|362.01|364.55|362.15|363.82|361.42|0
1632318550000|2021-09-22 13:49:10|364.55|362.15|364.55|362.15|364.55|362.15|364.41|362.01|0
1632318560000|2021-09-22 13:49:20|364.41|362.01|364.11|361.71|364.41|362.01|364.11|361.71|0
1632318570000|2021-09-22 13:49:30|363.97|361.57|363.82|361.42|363.97|361.57|363.68|361.28|0
1632318580000|2021-09-22 13:49:40|363.97|361.57|363.68|361.28|363.97|361.57|363.68|361.28|0
1632318590000|2021-09-22 13:49:50|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1632318600000|2021-09-22 13:50:00|363.53|361.13|363.67|361.27|363.82|361.42|363.53|361.13|0
1632318610000|2021-09-22 13:50:10|363.24|360.84|363.67|361.27|363.67|361.27|363.24|360.84|0
1632318620000|2021-09-22 13:50:20|363.38|360.98|363.24|360.84|363.38|360.98|363.24|360.84|0
1632318630000|2021-09-22 13:50:30|363.09|360.69|363.67|361.27|363.67|361.27|363.09|360.69|0
1632318640000|2021-09-22 13:50:40|363.97|361.57|364.26|361.86|364.26|361.86|363.97|361.57|0
1632318650000|2021-09-22 13:50:50|364.55|362.15|364.55|362.15|364.7|362.3|364.4|362|0
1632318660000|2021-09-22 13:51:00|364.26|361.86|364.26|361.86|364.4|362|364.26|361.86|0
1632318670000|2021-09-22 13:51:10|364.11|361.71|364.7|362.3|364.84|362.44|364.11|361.71|0
1632318680000|2021-09-22 13:51:20|364.84|362.44|365.14|362.74|365.14|362.74|364.84|362.44|0
1632318690000|2021-09-22 13:51:30|365.28|362.88|365.57|363.17|365.57|363.17|365.28|362.88|0
1632318700000|2021-09-22 13:51:40|365.43|363.03|365.43|363.03|365.43|363.03|365.28|362.88|0
1632318710000|2021-09-22 13:51:50|365.57|363.17|365.57|363.17|365.87|363.47|365.57|363.17|0
1632318720000|2021-09-22 13:52:00|365.43|363.03|365.28|362.88|365.43|363.03|365.28|362.88|0
1632318730000|2021-09-22 13:52:10|365.14|362.74|364.99|362.59|365.14|362.74|364.99|362.59|0
1632318740000|2021-09-22 13:52:20|364.84|362.44|364.7|362.3|364.84|362.44|364.55|362.15|0
1632318750000|2021-09-22 13:52:30|364.99|362.59|364.84|362.44|364.99|362.59|364.84|362.44|0
1632318760000|2021-09-22 13:52:40|365.13|362.73|364.99|362.59|365.13|362.73|364.99|362.59|0
1632318770000|2021-09-22 13:52:50|365.13|362.73|365.28|362.88|365.43|363.03|365.13|362.73|0
1632318780000|2021-09-22 13:53:00|365.43|363.03|365.28|362.88|365.43|363.03|365.13|362.73|0
1632318790000|2021-09-22 13:53:10|365.43|363.03|365.13|362.73|365.43|363.03|365.13|362.73|0
1632318800000|2021-09-22 13:53:20|365.28|362.88|364.99|362.59|365.43|363.03|364.99|362.59|0
1632318810000|2021-09-22 13:53:30|364.84|362.44|365.13|362.73|365.13|362.73|364.84|362.44|0
1632318820000|2021-09-22 13:53:40|364.99|362.59|365.5|363.1|365.5|363.1|364.99|362.59|0
1632318830000|2021-09-22 13:53:50|365.28|362.88|365.72|363.32|365.72|363.32|365.28|362.88|0
1632318840000|2021-09-22 13:54:00|365.57|363.17|365.87|363.47|365.87|363.47|365.57|363.17|0
1632318850000|2021-09-22 13:54:10|366.01|363.61|366.16|363.76|366.16|363.76|366.01|363.61|0
1632318860000|2021-09-22 13:54:20|365.87|363.47|365.87|363.47|365.87|363.47|365.72|363.32|0
1632318870000|2021-09-22 13:54:30|366.01|363.61|365.87|363.47|366.01|363.61|365.72|363.32|0
1632318880000|2021-09-22 13:54:40|365.72|363.32|365.57|363.17|365.72|363.32|365.28|362.88|0
1632318890000|2021-09-22 13:54:50|365.72|363.32|365.72|363.32|365.72|363.32|365.57|363.17|0
1632318900000|2021-09-22 13:55:00|366.16|363.76|366.74|364.34|366.74|364.34|366.16|363.76|0
1632318910000|2021-09-22 13:55:10|366.3|363.9|366.89|364.49|366.89|364.49|366.3|363.9|0
1632318920000|2021-09-22 13:55:20|367.04|364.64|367.04|364.64|367.18|364.78|367.04|364.64|0
1632318930000|2021-09-22 13:55:30|367.18|364.78|367.04|364.64|367.18|364.78|367.04|364.64|0
1632318940000|2021-09-22 13:55:40|367.33|364.93|367.18|364.78|367.33|364.93|367.18|364.78|0
1632318950000|2021-09-22 13:55:50|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1632318960000|2021-09-22 13:56:00|367.62|365.22|367.77|365.37|367.92|365.52|367.62|365.22|0
1632318970000|2021-09-22 13:56:10|368.06|365.66|368.21|365.81|368.36|365.96|368.06|365.66|0
1632318980000|2021-09-22 13:56:20|368.36|365.96|368.65|366.25|368.65|366.25|368.36|365.96|0
1632318990000|2021-09-22 13:56:30|368.8|366.4|368.95|366.55|368.95|366.55|368.8|366.4|0
1632319000000|2021-09-22 13:56:40|368.8|366.4|368.8|366.4|368.8|366.4|368.51|366.11|0
1632319010000|2021-09-22 13:56:50|368.65|366.25|368.8|366.4|368.8|366.4|368.51|366.11|0
1632319020000|2021-09-22 13:57:00|368.95|366.55|368.95|366.55|368.95|366.55|368.65|366.25|0
1632319030000|2021-09-22 13:57:10|369.09|366.69|368.95|366.55|369.09|366.69|368.95|366.55|0
1632319040000|2021-09-22 13:57:20|369.09|366.69|368.36|365.96|369.09|366.69|368.21|365.81|0
1632319050000|2021-09-22 13:57:30|368.5|366.1|368.06|365.66|368.5|366.1|368.06|365.66|0
1632319060000|2021-09-22 13:57:40|368.21|365.81|368.8|366.4|368.95|366.55|368.21|365.81|0
1632319070000|2021-09-22 13:57:50|368.95|366.55|369.09|366.69|369.09|366.69|368.95|366.55|0
1632319080000|2021-09-22 13:58:00|369.24|366.84|369.39|366.99|369.39|366.99|369.24|366.84|0
1632319090000|2021-09-22 13:58:10|369.53|367.13|369.53|367.13|369.53|367.13|369.39|366.99|0
1632319100000|2021-09-22 13:58:20|369.39|366.99|369.39|366.99|369.53|367.13|369.39|366.99|0
1632319110000|2021-09-22 13:58:30|369.53|367.13|369.68|367.28|369.68|367.28|369.53|367.13|0
1632319120000|2021-09-22 13:58:40|369.53|367.13|369.39|366.99|369.53|367.13|369.39|366.99|0
1632319130000|2021-09-22 13:58:50|369.53|367.13|369.39|366.99|369.53|367.13|369.39|366.99|0
1632319140000|2021-09-22 13:59:00|369.24|366.84|369.09|366.69|369.24|366.84|369.09|366.69|0
1632319150000|2021-09-22 13:59:10|369.24|366.84|369.24|366.84|369.24|366.84|369.09|366.69|0
1632319160000|2021-09-22 13:59:20|369.39|366.99|370.12|367.72|370.12|367.72|369.39|366.99|0
1632319170000|2021-09-22 13:59:30|370.27|367.87|370.12|367.72|370.27|367.87|370.12|367.72|0
1632319190000|2021-09-22 13:59:50|369.97|367.57|370.42|368.02|370.42|368.02|369.97|367.57|0
1632319200000|2021-09-22 14:00:00|371.01|368.61|371.45|369.05|371.45|369.05|371.01|368.61|0
1632319210000|2021-09-22 14:00:10|371.01|368.61|371.3|368.9|371.3|368.9|370.86|368.46|0
1632319220000|2021-09-22 14:00:20|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1632319230000|2021-09-22 14:00:30|370.86|368.46|371.3|368.9|371.3|368.9|370.86|368.46|0
1632319240000|2021-09-22 14:00:40|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632319250000|2021-09-22 14:00:50|370.86|368.46|371.01|368.61|371.01|368.61|370.86|368.46|0
1632319260000|2021-09-22 14:01:00|370.71|368.31|371.01|368.61|371.01|368.61|370.71|368.31|0
1632319270000|2021-09-22 14:01:10|371.3|368.9|371.3|368.9|371.3|368.9|371.15|368.75|0
1632319280000|2021-09-22 14:01:20|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1632319290000|2021-09-22 14:01:30|371.45|369.05|371.6|369.2|371.6|369.2|371.45|369.05|0
1632319300000|2021-09-22 14:01:40|372.33|369.93|372.78|370.38|372.78|370.38|372.33|369.93|0
1632319310000|2021-09-22 14:01:50|372.93|370.53|373.22|370.82|373.22|370.82|372.93|370.53|0
1632319320000|2021-09-22 14:02:00|373.81|371.41|373.66|371.26|373.81|371.41|373.37|370.97|0
1632319330000|2021-09-22 14:02:10|373.37|370.97|374.26|371.86|374.26|371.86|373.37|370.97|0
1632319340000|2021-09-22 14:02:20|374.11|371.71|374.26|371.86|374.7|372.3|374.11|371.71|0
1632319350000|2021-09-22 14:02:30|373.96|371.56|374.11|371.71|374.26|371.86|373.81|371.41|0
1632319360000|2021-09-22 14:02:40|373.96|371.56|373.81|371.41|373.96|371.56|373.81|371.41|0
1632319370000|2021-09-22 14:02:50|373.96|371.56|373.66|371.26|373.96|371.56|373.52|371.12|0
1632319380000|2021-09-22 14:03:00|373.96|371.56|373.37|370.97|373.96|371.56|373.37|370.97|0
1632319390000|2021-09-22 14:03:10|373.22|370.82|373.07|370.67|373.22|370.82|373.07|370.67|0
1632319400000|2021-09-22 14:03:20|373.22|370.82|373.07|370.67|373.22|370.82|373.07|370.67|0
1632319410000|2021-09-22 14:03:30|372.92|370.52|373.07|370.67|373.07|370.67|372.78|370.38|0
1632319420000|2021-09-22 14:03:40|373.37|370.97|373.66|371.26|373.66|371.26|373.37|370.97|0
1632319430000|2021-09-22 14:03:50|373.52|371.12|373.07|370.67|373.52|371.12|373.07|370.67|0
1632319440000|2021-09-22 14:04:00|372.78|370.38|373.07|370.67|373.37|370.97|372.78|370.38|0
1632319450000|2021-09-22 14:04:10|373.52|371.12|373.37|370.97|373.52|371.12|373.37|370.97|0
1632319460000|2021-09-22 14:04:20|373.66|371.26|373.37|370.97|373.81|371.41|373.37|370.97|0
1632319470000|2021-09-22 14:04:30|373.07|370.67|373.07|370.67|373.07|370.67|372.92|370.52|0
1632319480000|2021-09-22 14:04:40|373.37|370.97|373.52|371.12|373.52|371.12|373.37|370.97|0
1632319490000|2021-09-22 14:04:50|373.37|370.97|373.81|371.41|373.81|371.41|373.37|370.97|0
1632319510000|2021-09-22 14:05:10|373.66|371.26|373.52|371.12|373.66|371.26|373.37|370.97|0
1632319520000|2021-09-22 14:05:20|373.66|371.26|373.81|371.41|373.96|371.56|373.66|371.26|0
1632319530000|2021-09-22 14:05:30|374.11|371.71|374.4|372|374.55|372.15|374.11|371.71|0
1632319540000|2021-09-22 14:05:40|374.55|372.15|374.26|371.86|374.55|372.15|374.26|371.86|0
1632319550000|2021-09-22 14:05:50|374.4|372|374.4|372|374.4|372|374.26|371.86|0
1632319560000|2021-09-22 14:06:00|374.55|372.15|374.26|371.86|374.55|372.15|374.26|371.86|0
1632319570000|2021-09-22 14:06:10|374.55|372.15|374.7|372.3|374.85|372.45|374.55|372.15|0
1632319580000|2021-09-22 14:06:20|374.85|372.45|375|372.6|375|372.6|374.85|372.45|0
1632319590000|2021-09-22 14:06:30|375.14|372.74|375.14|372.74|375.29|372.89|375.14|372.74|0
1632319600000|2021-09-22 14:06:40|375.29|372.89|375.29|372.89|375.59|373.19|375.29|372.89|0
1632319610000|2021-09-22 14:06:50|375.44|373.04|375.44|373.04|375.59|373.19|375.44|373.04|0
1632319620000|2021-09-22 14:07:00|375.74|373.34|375.44|373.04|375.89|373.49|375.44|373.04|0
1632319630000|2021-09-22 14:07:10|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1632319640000|2021-09-22 14:07:20|375.29|372.89|375.14|372.74|375.29|372.89|375.14|372.74|0
1632319650000|2021-09-22 14:07:30|375.29|372.89|374.85|372.45|375.29|372.89|374.85|372.45|0
1632319660000|2021-09-22 14:07:40|375|372.6|374.85|372.45|375|372.6|374.85|372.45|0
1632319670000|2021-09-22 14:07:50|374.7|372.3|374.55|372.15|374.7|372.3|374.55|372.15|0
1632319680000|2021-09-22 14:08:00|374.7|372.3|374.7|372.3|375|372.6|374.7|372.3|0
1632319690000|2021-09-22 14:08:10|374.55|372.15|374.11|371.71|374.55|372.15|374.11|371.71|0
1632319700000|2021-09-22 14:08:20|374.25|371.85|373.96|371.56|374.25|371.85|373.96|371.56|0
1632319710000|2021-09-22 14:08:30|374.11|371.71|373.96|371.56|374.11|371.71|373.96|371.56|0
1632319720000|2021-09-22 14:08:40|373.66|371.26|373.81|371.41|373.81|371.41|373.66|371.26|0
1632319730000|2021-09-22 14:08:50|373.66|371.26|373.51|371.11|373.66|371.26|373.37|370.97|0
1632319740000|2021-09-22 14:09:00|373.96|371.56|373.81|371.41|373.96|371.56|373.81|371.41|0
1632319750000|2021-09-22 14:09:10|373.96|371.56|374.11|371.71|374.25|371.85|373.96|371.56|0
1632319760000|2021-09-22 14:09:20|373.96|371.56|374.25|371.85|374.25|371.85|373.96|371.56|0
1632319770000|2021-09-22 14:09:30|374.11|371.71|374.25|371.85|374.25|371.85|374.11|371.71|0
1632319780000|2021-09-22 14:09:40|374.11|371.71|373.96|371.56|374.11|371.71|373.96|371.56|0
1632319790000|2021-09-22 14:09:50|373.81|371.41|374.25|371.85|374.25|371.85|373.81|371.41|0
1632319800000|2021-09-22 14:10:00|374.4|372|373.96|371.56|374.4|372|373.96|371.56|0
1632319810000|2021-09-22 14:10:10|374.11|371.71|374.4|372|374.4|372|374.11|371.71|0
1632319820000|2021-09-22 14:10:20|374.25|371.85|374.25|371.85|374.25|371.85|373.96|371.56|0
1632319830000|2021-09-22 14:10:30|374.11|371.71|374.25|371.85|374.25|371.85|374.11|371.71|0
1632319840000|2021-09-22 14:10:40|374.11|371.71|374.11|371.71|374.25|371.85|374.11|371.71|0
1632319850000|2021-09-22 14:10:50|374.25|371.85|374.11|371.71|374.4|372|373.96|371.56|0
1632319870000|2021-09-22 14:11:10|373.96|371.56|373.66|371.26|373.96|371.56|373.66|371.26|0
1632319880000|2021-09-22 14:11:20|373.51|371.11|373.07|370.67|373.51|371.11|373.07|370.67|0
1632319890000|2021-09-22 14:11:30|373.22|370.82|373.22|370.82|373.37|370.97|373.22|370.82|0
1632319900000|2021-09-22 14:11:40|373.37|370.97|373.07|370.67|373.37|370.97|373.07|370.67|0
1632319910000|2021-09-22 14:11:50|372.77|370.37|372.48|370.08|372.77|370.37|372.33|369.93|0
1632319920000|2021-09-22 14:12:00|372.33|369.93|372.33|369.93|372.33|369.93|372.18|369.78|0
1632319930000|2021-09-22 14:12:10|372.03|369.63|372.03|369.63|372.18|369.78|372.03|369.63|0
1632319940000|2021-09-22 14:12:20|372.18|369.78|371.74|369.34|372.18|369.78|371.74|369.34|0
1632319950000|2021-09-22 14:12:30|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1632319960000|2021-09-22 14:12:40|371.44|369.04|371.3|368.9|371.44|369.04|371.3|368.9|0
1632319970000|2021-09-22 14:12:50|371|368.6|371|368.6|371.15|368.75|371|368.6|0
1632319980000|2021-09-22 14:13:00|370.71|368.31|370.71|368.31|371.15|368.75|370.71|368.31|0
1632319990000|2021-09-22 14:13:10|370.41|368.01|370.26|367.86|370.41|368.01|370.26|367.86|0
1632320000000|2021-09-22 14:13:20|370.12|367.72|370.56|368.16|370.85|368.45|370.12|367.72|0
1632320010000|2021-09-22 14:13:30|370.85|368.45|370.56|368.16|370.85|368.45|370.56|368.16|0
1632320020000|2021-09-22 14:13:40|370.71|368.31|371.15|368.75|371.15|368.75|370.71|368.31|0
1632320030000|2021-09-22 14:13:50|371.3|368.9|371.44|369.04|371.44|369.04|371.15|368.75|0
1632320040000|2021-09-22 14:14:00|371.59|369.19|371.89|369.49|371.89|369.49|371.59|369.19|0
1632320050000|2021-09-22 14:14:10|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1632320060000|2021-09-22 14:14:20|372.33|369.93|372.62|370.22|372.77|370.37|372.33|369.93|0
1632320070000|2021-09-22 14:14:30|372.77|370.37|372.92|370.52|372.92|370.52|372.77|370.37|0
1632320080000|2021-09-22 14:14:40|372.77|370.37|372.77|370.37|372.77|370.37|372.62|370.22|0
1632320090000|2021-09-22 14:14:50|372.62|370.22|372.48|370.08|372.62|370.22|372.48|370.08|0
1632320100000|2021-09-22 14:15:00|372.92|370.52|373.07|370.67|373.07|370.67|372.77|370.37|0
1632320110000|2021-09-22 14:15:10|373.22|370.82|373.66|371.26|373.66|371.26|373.22|370.82|0
1632320120000|2021-09-22 14:15:20|373.81|371.41|374.1|371.7|374.1|371.7|373.81|371.41|0
1632320130000|2021-09-22 14:15:30|374.25|371.85|374.1|371.7|374.4|372|374.1|371.7|0
1632320140000|2021-09-22 14:15:40|373.96|371.56|374.1|371.7|374.1|371.7|373.96|371.56|0
1632320150000|2021-09-22 14:15:50|374.25|371.85|374.4|372|374.4|372|374.25|371.85|0
1632320160000|2021-09-22 14:16:00|374.25|371.85|373.96|371.56|374.25|371.85|373.96|371.56|0
1632320170000|2021-09-22 14:16:10|374.25|371.85|374.25|371.85|374.4|372|374.25|371.85|0
1632320180000|2021-09-22 14:16:20|374.4|372|374.1|371.7|374.4|372|374.1|371.7|0
1632320190000|2021-09-22 14:16:30|374.25|371.85|374.4|372|374.4|372|374.25|371.85|0
1632320200000|2021-09-22 14:16:40|374.25|371.85|374.4|372|374.4|372|374.25|371.85|0
1632320210000|2021-09-22 14:16:50|374.55|372.15|374.4|372|374.55|372.15|374.4|372|0
1632320220000|2021-09-22 14:17:00|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1632320230000|2021-09-22 14:17:10|374.4|372|374.1|371.7|374.4|372|374.1|371.7|0
1632320240000|2021-09-22 14:17:20|374.25|371.85|374.4|372|374.4|372|374.25|371.85|0
1632320250000|2021-09-22 14:17:30|374.55|372.15|374.55|372.15|374.55|372.15|374.4|372|0
1632320260000|2021-09-22 14:17:40|374.4|372|374.4|372|374.55|372.15|374.4|372|0
1632320270000|2021-09-22 14:17:50|374.25|371.85|374.4|372|374.4|372|374.25|371.85|0
1632320280000|2021-09-22 14:18:00|374.25|371.85|374.4|372|374.4|372|374.25|371.85|0
1632320290000|2021-09-22 14:18:10|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1632320300000|2021-09-22 14:18:20|374.25|371.85|374.1|371.7|374.25|371.85|374.1|371.7|0
1632320310000|2021-09-22 14:18:30|374.4|372|374.55|372.15|374.55|372.15|374.4|372|0
1632320320000|2021-09-22 14:18:40|374.4|372|374.55|372.15|374.55|372.15|374.25|371.85|0
1632320330000|2021-09-22 14:18:50|374.4|372|374.25|371.85|374.4|372|374.25|371.85|0
1632320340000|2021-09-22 14:19:00|374.1|371.7|374.4|372|374.4|372|373.81|371.41|0
1632320350000|2021-09-22 14:19:10|374.1|371.7|374.25|371.85|374.25|371.85|374.1|371.7|0
1632320360000|2021-09-22 14:19:20|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1632320370000|2021-09-22 14:19:30|374.25|371.85|374.25|371.85|374.25|371.85|374.1|371.7|0
1632320380000|2021-09-22 14:19:40|374.1|371.7|374.25|371.85|374.25|371.85|374.1|371.7|0
1632320390000|2021-09-22 14:19:50|374.4|372|374.4|372|374.4|372|374.4|372|0
1632320400000|2021-09-22 14:20:00|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1632320470000|2021-09-22 14:21:10|374.4|372|374.4|372|374.4|372|374.4|372|0
1632320490000|2021-09-22 14:21:30|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1632320500000|2021-09-22 14:21:40|374.4|372|374.4|372|374.4|372|374.4|372|0
1632320520000|2021-09-22 14:22:00|374.25|371.85|373.81|371.41|374.25|371.85|373.81|371.41|0
1632320530000|2021-09-22 14:22:10|373.66|371.26|373.8|371.4|373.8|371.4|373.51|371.11|0
1632320540000|2021-09-22 14:22:20|374.25|371.85|373.95|371.55|374.4|372|373.95|371.55|0
1632320550000|2021-09-22 14:22:30|374.25|371.85|373.95|371.55|374.25|371.85|373.8|371.4|0
1632320560000|2021-09-22 14:22:40|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1632320570000|2021-09-22 14:22:50|373.66|371.26|373.8|371.4|373.8|371.4|373.66|371.26|0
1632320580000|2021-09-22 14:23:00|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1632320590000|2021-09-22 14:23:10|374.1|371.7|374.1|371.7|374.25|371.85|374.1|371.7|0
1632320600000|2021-09-22 14:23:20|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1632320610000|2021-09-22 14:23:30|373.8|371.4|374.1|371.7|374.1|371.7|373.8|371.4|0
1632320620000|2021-09-22 14:23:40|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1632320630000|2021-09-22 14:23:50|374.4|372|374.54|372.14|374.54|372.14|374.4|372|0
1632320640000|2021-09-22 14:24:00|374.4|372|374.4|372|374.4|372|374.25|371.85|0
1632320650000|2021-09-22 14:24:10|374.54|372.14|374.4|372|374.54|372.14|374.25|371.85|0
1632320660000|2021-09-22 14:24:20|374.25|371.85|374.4|372|374.4|372|374.25|371.85|0
1632320680000|2021-09-22 14:24:40|374.54|372.14|374.4|372|374.54|372.14|374.4|372|0
1632320690000|2021-09-22 14:24:50|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1632320710000|2021-09-22 14:25:10|374.1|371.7|374.1|371.7|374.1|371.7|373.95|371.55|0
1632320720000|2021-09-22 14:25:20|374.4|372|374.54|372.14|374.54|372.14|374.4|372|0
1632320730000|2021-09-22 14:25:30|374.4|372|374.54|372.14|374.54|372.14|374.4|372|0
1632320740000|2021-09-22 14:25:40|374.4|372|374.54|372.14|374.54|372.14|374.4|372|0
1632320760000|2021-09-22 14:26:00|374.99|372.59|374.69|372.29|374.99|372.59|374.54|372.14|0
1632320770000|2021-09-22 14:26:10|374.99|372.59|375.58|373.18|375.58|373.18|374.99|372.59|0
1632320780000|2021-09-22 14:26:20|375.43|373.03|376.03|373.63|376.03|373.63|375.43|373.03|0
1632320790000|2021-09-22 14:26:30|376.18|373.78|376.03|373.63|376.18|373.78|376.03|373.63|0
1632320800000|2021-09-22 14:26:40|375.88|373.48|375.88|373.48|375.88|373.48|375.73|373.33|0
1632320810000|2021-09-22 14:26:50|376.03|373.63|376.32|373.92|376.47|374.07|376.03|373.63|0
1632320820000|2021-09-22 14:27:00|376.47|374.07|376.18|373.78|376.62|374.22|376.18|373.78|0
1632320830000|2021-09-22 14:27:10|376.03|373.63|375.58|373.18|376.03|373.63|375.58|373.18|0
1632320840000|2021-09-22 14:27:20|375.28|372.88|375.5|373.1|375.58|373.18|375.14|372.74|0
1632320850000|2021-09-22 14:27:30|375.73|373.33|375.58|373.18|375.73|373.33|375.58|373.18|0
1632320860000|2021-09-22 14:27:40|375.73|373.33|375.43|373.03|375.73|373.33|375.43|373.03|0
1632320870000|2021-09-22 14:27:50|375.14|372.74|375.43|373.03|375.43|373.03|375.14|372.74|0
1632320880000|2021-09-22 14:28:00|375.28|372.88|375.28|372.88|375.28|372.88|375.14|372.74|0
1632320890000|2021-09-22 14:28:10|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1632320900000|2021-09-22 14:28:20|375.28|372.88|375.28|372.88|375.28|372.88|375.14|372.74|0
1632320910000|2021-09-22 14:28:30|375.73|373.33|375.43|373.03|375.73|373.33|375.43|373.03|0
1632320920000|2021-09-22 14:28:40|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1632320930000|2021-09-22 14:28:50|375.43|373.03|371.08|368.68|375.43|373.03|371.08|368.68|0
1632320940000|2021-09-22 14:29:00|370.93|368.53|371.08|368.68|371.08|368.68|370.93|368.53|0
1632320950000|2021-09-22 14:29:10|370.93|368.53|370.93|368.53|370.93|368.53|370.78|368.38|0
1632320960000|2021-09-22 14:29:20|370.86|368.46|370.78|368.38|370.93|368.53|370.78|368.38|0
1632320970000|2021-09-22 14:29:30|370.93|368.53|370.78|368.38|370.93|368.53|370.78|368.38|0
1632320980000|2021-09-22 14:29:40|370.93|368.53|370.78|368.38|370.93|368.53|370.78|368.38|0
1632320990000|2021-09-22 14:29:50|370.64|368.24|370.34|367.94|370.64|368.24|370.19|367.79|0
1632321000000|2021-09-22 14:30:00|370.64|368.24|371.08|368.68|371.08|368.68|370.64|368.24|0
1632321010000|2021-09-22 14:30:10|371.23|368.83|371.38|368.98|371.38|368.98|371.23|368.83|0
1632321020000|2021-09-22 14:30:20|371.08|368.68|371.53|369.13|371.53|369.13|371.08|368.68|0
1632321030000|2021-09-22 14:30:30|371.67|369.27|371.38|368.98|371.67|369.27|371.38|368.98|0
1632321040000|2021-09-22 14:30:40|371.23|368.83|370.93|368.53|371.23|368.83|370.93|368.53|0
1632321050000|2021-09-22 14:30:50|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1632321060000|2021-09-22 14:31:00|371.08|368.68|371.23|368.83|371.23|368.83|371.08|368.68|0
1632321070000|2021-09-22 14:31:10|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1632321080000|2021-09-22 14:31:20|371.38|368.98|371.23|368.83|371.38|368.98|371.23|368.83|0
1632321090000|2021-09-22 14:31:30|371.38|368.98|371.67|369.27|371.67|369.27|371.38|368.98|0
1632321100000|2021-09-22 14:31:40|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1632321110000|2021-09-22 14:31:50|371.38|368.98|371.67|369.27|371.67|369.27|371.38|368.98|0
1632321120000|2021-09-22 14:32:00|371.97|369.57|372.86|370.46|372.86|370.46|371.97|369.57|0
1632321130000|2021-09-22 14:32:10|372.57|370.17|372.86|370.46|372.86|370.46|372.57|370.17|0
1632321140000|2021-09-22 14:32:20|372.71|370.31|372.42|370.02|372.71|370.31|372.42|370.02|0
1632321150000|2021-09-22 14:32:30|372.27|369.87|372.42|370.02|372.42|370.02|372.27|369.87|0
1632321160000|2021-09-22 14:32:40|372.57|370.17|372.57|370.17|372.71|370.31|372.57|370.17|0
1632321170000|2021-09-22 14:32:50|372.71|370.31|372.57|370.17|372.71|370.31|372.57|370.17|0
1632321180000|2021-09-22 14:33:00|371.23|368.83|370.93|368.53|371.23|368.83|370.93|368.53|0
1632321190000|2021-09-22 14:33:10|370.49|368.09|370.19|367.79|370.49|368.09|370.19|367.79|0
1632321200000|2021-09-22 14:33:20|370.63|368.23|371.08|368.68|371.08|368.68|370.63|368.23|0
1632321210000|2021-09-22 14:33:30|370.93|368.53|371.08|368.68|371.08|368.68|370.78|368.38|0
1632321220000|2021-09-22 14:33:40|371.38|368.98|371.52|369.12|371.67|369.27|371.38|368.98|0
1632321230000|2021-09-22 14:33:50|371.38|368.98|371.23|368.83|371.38|368.98|371.23|368.83|0
1632321240000|2021-09-22 14:34:00|371.52|369.12|371.82|369.42|371.82|369.42|371.52|369.12|0
1632321250000|2021-09-22 14:34:10|371.67|369.27|371.97|369.57|371.97|369.57|371.67|369.27|0
1632321260000|2021-09-22 14:34:20|371.82|369.42|371.67|369.27|371.82|369.42|371.67|369.27|0
1632321270000|2021-09-22 14:34:30|371.97|369.57|371.82|369.42|371.97|369.57|371.82|369.42|0
1632321280000|2021-09-22 14:34:40|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1632321290000|2021-09-22 14:34:50|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1632321300000|2021-09-22 14:35:00|371.97|369.57|371.52|369.12|371.97|369.57|371.52|369.12|0
1632321310000|2021-09-22 14:35:10|371.82|369.42|371.97|369.57|371.97|369.57|371.82|369.42|0
1632321320000|2021-09-22 14:35:20|372.12|369.72|372.27|369.87|372.27|369.87|372.12|369.72|0
1632321330000|2021-09-22 14:35:30|372.42|370.02|372.56|370.16|372.56|370.16|372.42|370.02|0
1632321340000|2021-09-22 14:35:40|372.42|370.02|372.56|370.16|372.56|370.16|372.42|370.02|0
1632321350000|2021-09-22 14:35:50|372.42|370.02|372.42|370.02|372.42|370.02|372.27|369.87|0
1632321360000|2021-09-22 14:36:00|372.27|369.87|372.42|370.02|372.42|370.02|372.27|369.87|0
1632321370000|2021-09-22 14:36:10|372.12|369.72|372.12|369.72|372.27|369.87|372.12|369.72|0
1632321380000|2021-09-22 14:36:20|371.97|369.57|371.67|369.27|371.97|369.57|371.67|369.27|0
1632321390000|2021-09-22 14:36:30|371.52|369.12|371.52|369.12|371.52|369.12|371.52|369.12|0
1632321400000|2021-09-22 14:36:40|371.38|368.98|371.08|368.68|371.38|368.98|371.08|368.68|0
1632321410000|2021-09-22 14:36:50|371.23|368.83|371.52|369.12|371.52|369.12|371.23|368.83|0
1632321420000|2021-09-22 14:37:00|371.82|369.42|371.23|368.83|371.82|369.42|371.23|368.83|0
1632321430000|2021-09-22 14:37:10|371.08|368.68|373.71|371.31|373.71|371.31|371.08|368.68|0
1632321440000|2021-09-22 14:37:20|373.56|371.16|373.71|371.31|373.85|371.45|373.56|371.16|0
1632321450000|2021-09-22 14:37:30|373.85|371.45|374|371.6|374|371.6|373.85|371.45|0
1632321460000|2021-09-22 14:37:40|373.85|371.45|374|371.6|374|371.6|373.85|371.45|0
1632321470000|2021-09-22 14:37:50|373.85|371.45|374|371.6|374|371.6|373.85|371.45|0
1632321480000|2021-09-22 14:38:00|373.85|371.45|374.15|371.75|374.15|371.75|373.85|371.45|0
1632321490000|2021-09-22 14:38:10|374.3|371.9|374.3|371.9|374.45|372.05|374.15|371.75|0
1632321500000|2021-09-22 14:38:20|374.15|371.75|374.3|371.9|374.45|372.05|374.15|371.75|0
1632321510000|2021-09-22 14:38:30|374.45|372.05|374.6|372.2|374.6|372.2|374.45|372.05|0
1632321520000|2021-09-22 14:38:40|374.75|372.35|374.75|372.35|374.75|372.35|374.75|372.35|0
1632321530000|2021-09-22 14:38:50|374.6|372.2|374.67|372.27|374.75|372.35|374.6|372.2|0
1632321540000|2021-09-22 14:39:00|374.6|372.2|374.6|372.2|374.75|372.35|374.6|372.2|0
1632321550000|2021-09-22 14:39:10|374.75|372.35|374.6|372.2|374.75|372.35|374.6|372.2|0
1632321560000|2021-09-22 14:39:20|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1632321570000|2021-09-22 14:39:30|374.3|371.9|374.45|372.05|374.45|372.05|374.3|371.9|0
1632321580000|2021-09-22 14:39:40|374.6|372.2|374.3|371.9|374.6|372.2|374.3|371.9|0
1632321590000|2021-09-22 14:39:50|374.45|372.05|374.6|372.2|374.6|372.2|374.45|372.05|0
1632321600000|2021-09-22 14:40:00|374.75|372.35|374.89|372.49|374.89|372.49|374.75|372.35|0
1632321610000|2021-09-22 14:40:10|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1632321620000|2021-09-22 14:40:20|375.19|372.79|374.89|372.49|375.19|372.79|374.75|372.35|0
1632321630000|2021-09-22 14:40:30|374.6|372.2|374.45|372.05|374.6|372.2|374.45|372.05|0
1632321640000|2021-09-22 14:40:40|374.3|371.9|374.45|372.05|374.45|372.05|374.3|371.9|0
1632321650000|2021-09-22 14:40:50|374.3|371.9|374.45|372.05|374.45|372.05|374.3|371.9|0
1632321660000|2021-09-22 14:41:00|374.3|371.9|374.3|371.9|374.45|372.05|374.3|371.9|0
1632321670000|2021-09-22 14:41:10|374.6|372.2|374.89|372.49|374.89|372.49|374.6|372.2|0
1632321680000|2021-09-22 14:41:20|375.04|372.64|375.34|372.94|375.34|372.94|375.04|372.64|0
1632321700000|2021-09-22 14:41:40|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1632321710000|2021-09-22 14:41:50|374.89|372.49|375.04|372.64|375.04|372.64|374.89|372.49|0
1632321720000|2021-09-22 14:42:00|374.74|372.34|374.15|371.75|374.89|372.49|374.15|371.75|0
1632321730000|2021-09-22 14:42:10|373.85|371.45|373.85|371.45|374|371.6|373.85|371.45|0
1632321740000|2021-09-22 14:42:20|373.7|371.3|372.96|370.56|373.7|371.3|372.96|370.56|0
1632321750000|2021-09-22 14:42:30|373.7|371.3|373.85|371.45|373.85|371.45|373.7|371.3|0
1632321760000|2021-09-22 14:42:40|373.7|371.3|373.85|371.45|373.85|371.45|373.7|371.3|0
1632321770000|2021-09-22 14:42:50|373.7|371.3|373.56|371.16|373.7|371.3|373.41|371.01|0
1632321780000|2021-09-22 14:43:00|373.41|371.01|373.56|371.16|373.7|371.3|373.41|371.01|0
1632321790000|2021-09-22 14:43:10|373.41|371.01|374.15|371.75|374.15|371.75|373.41|371.01|0
1632321800000|2021-09-22 14:43:20|374|371.6|374|371.6|374|371.6|374|371.6|0
1632321810000|2021-09-22 14:43:30|373.85|371.45|373.85|371.45|374|371.6|373.85|371.45|0
1632321820000|2021-09-22 14:43:40|374|371.6|373.85|371.45|374|371.6|373.85|371.45|0
1632321830000|2021-09-22 14:43:50|373.7|371.3|374|371.6|374|371.6|373.7|371.3|0
1632321840000|2021-09-22 14:44:00|373.85|371.45|374|371.6|374.15|371.75|373.85|371.45|0
1632321850000|2021-09-22 14:44:10|374.07|371.67|374|371.6|374.15|371.75|374|371.6|0
1632321860000|2021-09-22 14:44:20|373.85|371.45|373.7|371.3|374.15|371.75|373.7|371.3|0
1632321870000|2021-09-22 14:44:30|373.56|371.16|373.7|371.3|373.7|371.3|373.56|371.16|0
1632321880000|2021-09-22 14:44:40|373.85|371.45|374|371.6|374.15|371.75|373.7|371.3|0
1632321890000|2021-09-22 14:44:50|373.7|371.3|373.7|371.3|373.7|371.3|373.56|371.16|0
1632321900000|2021-09-22 14:45:00|373.92|371.52|374.15|371.75|374.15|371.75|373.92|371.52|0
1632321910000|2021-09-22 14:45:10|374.3|371.9|374.3|371.9|374.45|372.05|374.3|371.9|0
1632321920000|2021-09-22 14:45:20|374|371.6|374.15|371.75|374.15|371.75|374|371.6|0
1632321930000|2021-09-22 14:45:30|374|371.6|374|371.6|374|371.6|373.85|371.45|0
1632321940000|2021-09-22 14:45:40|373.85|371.45|373.85|371.45|374|371.6|373.85|371.45|0
1632321950000|2021-09-22 14:45:50|374|371.6|374|371.6|374|371.6|373.85|371.45|0
1632321960000|2021-09-22 14:46:00|373.7|371.3|374|371.6|374|371.6|373.7|371.3|0
1632321970000|2021-09-22 14:46:10|373.85|371.45|373.41|371.01|373.85|371.45|373.41|371.01|0
1632321980000|2021-09-22 14:46:20|373.26|370.86|373.26|370.86|373.26|370.86|373.11|370.71|0
1632321990000|2021-09-22 14:46:30|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1632322000000|2021-09-22 14:46:40|372.96|370.56|372.81|370.41|372.96|370.56|372.81|370.41|0
1632322010000|2021-09-22 14:46:50|372.66|370.26|372.81|370.41|372.81|370.41|372.66|370.26|0
1632322020000|2021-09-22 14:47:00|372.52|370.12|372.22|369.82|372.66|370.26|372.22|369.82|0
1632322030000|2021-09-22 14:47:10|372.37|369.97|372.22|369.82|372.37|369.97|372.22|369.82|0
1632322040000|2021-09-22 14:47:20|372.66|370.26|372.81|370.41|372.81|370.41|372.66|370.26|0
1632322050000|2021-09-22 14:47:30|372.52|370.12|372.37|369.97|372.52|370.12|372.37|369.97|0
1632322060000|2021-09-22 14:47:40|372.52|370.12|372.66|370.26|372.66|370.26|372.37|369.97|0
1632322070000|2021-09-22 14:47:50|372.52|370.12|372.81|370.41|372.81|370.41|372.52|370.12|0
1632322080000|2021-09-22 14:48:00|372.66|370.26|372.81|370.41|372.81|370.41|372.66|370.26|0
1632322090000|2021-09-22 14:48:10|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1632322100000|2021-09-22 14:48:20|372.37|369.97|372.22|369.82|372.52|370.12|372.22|369.82|0
1632322110000|2021-09-22 14:48:30|372.37|369.97|372.52|370.12|372.52|370.12|372.37|369.97|0
1632322120000|2021-09-22 14:48:40|372.37|369.97|372.37|369.97|372.52|370.12|372.37|369.97|0
1632322130000|2021-09-22 14:48:50|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1632322140000|2021-09-22 14:49:00|372.96|370.56|373.4|371|373.4|371|372.96|370.56|0
1632322150000|2021-09-22 14:49:10|373.55|371.15|373.55|371.15|373.7|371.3|373.55|371.15|0
1632322160000|2021-09-22 14:49:20|373.4|371|373.7|371.3|373.85|371.45|373.4|371|0
1632322170000|2021-09-22 14:49:30|373.85|371.45|374.15|371.75|374.15|371.75|373.85|371.45|0
1632322180000|2021-09-22 14:49:40|374|371.6|374|371.6|374|371.6|373.85|371.45|0
1632322190000|2021-09-22 14:49:50|373.85|371.45|373.85|371.45|374|371.6|373.85|371.45|0
1632322200000|2021-09-22 14:50:00|374.15|371.75|374.44|372.04|374.44|372.04|374.15|371.75|0
1632322210000|2021-09-22 14:50:10|374.59|372.19|374.74|372.34|374.74|372.34|374.59|372.19|0
1632322230000|2021-09-22 14:50:30|374.89|372.49|374.74|372.34|374.89|372.49|374.74|372.34|0
1632322240000|2021-09-22 14:50:40|374.89|372.49|374.74|372.34|374.89|372.49|374.74|372.34|0
1632322250000|2021-09-22 14:50:50|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1632322260000|2021-09-22 14:51:00|374.74|372.34|374.74|372.34|374.89|372.49|374.74|372.34|0
1632322270000|2021-09-22 14:51:10|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1632322280000|2021-09-22 14:51:20|374.29|371.89|374.44|372.04|374.44|372.04|374.29|371.89|0
1632322290000|2021-09-22 14:51:30|374.74|372.34|374.15|371.75|374.74|372.34|374.15|371.75|0
1632322300000|2021-09-22 14:51:40|373.85|371.45|372.66|370.26|373.85|371.45|372.51|370.11|0
1632322310000|2021-09-22 14:51:50|372.51|370.11|372.37|369.97|372.51|370.11|372.37|369.97|0
1632322320000|2021-09-22 14:52:00|372.22|369.82|372.07|369.67|372.22|369.82|372.07|369.67|0
1632322330000|2021-09-22 14:52:10|372.37|369.97|372.51|370.11|372.51|370.11|372.22|369.82|0
1632322340000|2021-09-22 14:52:20|372.66|370.26|372.51|370.11|372.66|370.26|372.51|370.11|0
1632322350000|2021-09-22 14:52:30|372.66|370.26|372.81|370.41|372.81|370.41|372.51|370.11|0
1632322360000|2021-09-22 14:52:40|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1632322370000|2021-09-22 14:52:50|372.81|370.41|372.66|370.26|372.81|370.41|372.66|370.26|0
1632322380000|2021-09-22 14:53:00|372.81|370.41|372.66|370.26|372.81|370.41|372.66|370.26|0
1632322390000|2021-09-22 14:53:10|372.51|370.11|372.81|370.41|372.81|370.41|372.51|370.11|0
1632322400000|2021-09-22 14:53:20|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1632322410000|2021-09-22 14:53:30|373.25|370.85|373.11|370.71|373.25|370.85|373.11|370.71|0
1632322420000|2021-09-22 14:53:40|373.25|370.85|373.4|371|373.4|371|373.25|370.85|0
1632322430000|2021-09-22 14:53:50|373.55|371.15|373.25|370.85|373.55|371.15|373.25|370.85|0
1632322440000|2021-09-22 14:54:00|373.4|371|373.4|371|373.4|371|373.25|370.85|0
1632322450000|2021-09-22 14:54:10|373.25|370.85|373.25|370.85|373.4|371|373.25|370.85|0
1632322460000|2021-09-22 14:54:20|373.4|371|373.25|370.85|373.4|371|373.25|370.85|0
1632322470000|2021-09-22 14:54:30|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1632322480000|2021-09-22 14:54:40|372.96|370.56|373.25|370.85|373.25|370.85|372.96|370.56|0
1632322490000|2021-09-22 14:54:50|373.11|370.71|373.4|371|373.4|371|373.11|370.71|0
1632322500000|2021-09-22 14:55:00|373.55|371.15|373.7|371.3|373.7|371.3|373.55|371.15|0
1632322510000|2021-09-22 14:55:10|373.55|371.15|373.85|371.45|373.85|371.45|373.55|371.15|0
1632322520000|2021-09-22 14:55:20|374|371.6|374.14|371.74|374.14|371.74|374|371.6|0
1632322530000|2021-09-22 14:55:30|374.29|371.89|374.14|371.74|374.29|371.89|374.14|371.74|0
1632322540000|2021-09-22 14:55:40|374.29|371.89|374.59|372.19|374.59|372.19|374.29|371.89|0
1632322550000|2021-09-22 14:55:50|374.44|372.04|374.44|372.04|374.59|372.19|374.44|372.04|0
1632322560000|2021-09-22 14:56:00|374.59|372.19|374.74|372.34|374.74|372.34|374.44|372.04|0
1632322570000|2021-09-22 14:56:10|374.59|372.19|374.59|372.19|374.74|372.34|374.59|372.19|0
1632322580000|2021-09-22 14:56:20|374.44|372.04|374.74|372.34|374.74|372.34|374.44|372.04|0
1632322590000|2021-09-22 14:56:30|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1632322600000|2021-09-22 14:56:40|374.74|372.34|374.89|372.49|374.89|372.49|374.74|372.34|0
1632322610000|2021-09-22 14:56:50|374.74|372.34|374.89|372.49|374.89|372.49|374.74|372.34|0
1632322620000|2021-09-22 14:57:00|375.04|372.64|374.89|372.49|375.04|372.64|374.89|372.49|0
1632322640000|2021-09-22 14:57:20|374.74|372.34|374.59|372.19|374.74|372.34|374.59|372.19|0
1632322650000|2021-09-22 14:57:30|374.74|372.34|374.74|372.34|374.74|372.34|374.59|372.19|0
1632322660000|2021-09-22 14:57:40|374.89|372.49|374.89|372.49|374.89|372.49|374.74|372.34|0
1632322680000|2021-09-22 14:58:00|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1632322690000|2021-09-22 14:58:10|374.89|372.49|375.04|372.64|375.04|372.64|374.89|372.49|0
1632322710000|2021-09-22 14:58:30|374.89|372.49|375.63|373.23|375.63|373.23|374.89|372.49|0
1632322720000|2021-09-22 14:58:40|375.78|373.38|375.93|373.53|375.93|373.53|375.63|373.23|0
1632322730000|2021-09-22 14:58:50|376.08|373.68|376.08|373.68|376.23|373.83|376.08|373.68|0
1632322740000|2021-09-22 14:59:00|376.23|373.83|376.52|374.12|376.52|374.12|376.23|373.83|0
1632322750000|2021-09-22 14:59:10|376.67|374.27|376.52|374.12|376.67|374.27|376.37|373.97|0
1632322760000|2021-09-22 14:59:20|376.23|373.83|376.23|373.83|376.52|374.12|376.23|373.83|0
1632322770000|2021-09-22 14:59:30|376.52|374.12|376.23|373.83|376.52|374.12|376.23|373.83|0
1632322780000|2021-09-22 14:59:40|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1632322790000|2021-09-22 14:59:50|376.08|373.68|376.08|373.68|376.23|373.83|376.08|373.68|0
1632322800000|2021-09-22 15:00:00|376.37|373.97|376.52|374.12|376.52|374.12|376.37|373.97|0
1632322810000|2021-09-22 15:00:10|376.67|374.27|376.82|374.42|376.82|374.42|376.67|374.27|0
1632322820000|2021-09-22 15:00:20|376.97|374.57|377.27|374.87|377.27|374.87|376.97|374.57|0
1632322830000|2021-09-22 15:00:30|377.42|375.02|377.42|375.02|377.57|375.17|377.42|375.02|0
1632322840000|2021-09-22 15:00:40|377.57|375.17|377.57|375.17|377.57|375.17|377.27|374.87|0
1632322850000|2021-09-22 15:00:50|377.42|375.02|377.57|375.17|377.57|375.17|377.42|375.02|0
1632322860000|2021-09-22 15:01:00|377.72|375.32|377.72|375.32|377.72|375.32|377.57|375.17|0
1632322870000|2021-09-22 15:01:10|377.87|375.47|377.87|375.47|377.87|375.47|377.87|375.47|0
1632322880000|2021-09-22 15:01:20|377.72|375.32|377.57|375.17|377.72|375.32|377.57|375.17|0
1632322890000|2021-09-22 15:01:30|377.72|375.32|377.57|375.17|377.72|375.32|377.57|375.17|0
1632322900000|2021-09-22 15:01:40|377.72|375.32|378.01|375.61|378.01|375.61|377.72|375.32|0
1632322910000|2021-09-22 15:01:50|377.87|375.47|377.57|375.17|377.87|375.47|377.57|375.17|0
1632322920000|2021-09-22 15:02:00|377.72|375.32|377.87|375.47|377.87|375.47|377.72|375.32|0
1632322930000|2021-09-22 15:02:10|377.72|375.32|377.57|375.17|377.72|375.32|377.57|375.17|0
1632322940000|2021-09-22 15:02:20|377.72|375.32|377.27|374.87|377.72|375.32|377.27|374.87|0
1632322950000|2021-09-22 15:02:30|377.12|374.72|376.97|374.57|377.27|374.87|376.97|374.57|0
1632322960000|2021-09-22 15:02:40|376.82|374.42|376.82|374.42|376.97|374.57|376.82|374.42|0
1632322970000|2021-09-22 15:02:50|376.67|374.27|377.12|374.72|377.12|374.72|376.67|374.27|0
1632322980000|2021-09-22 15:03:00|376.97|374.57|375.52|373.12|376.97|374.57|363.93|361.53|0
1632322990000|2021-09-22 15:03:10|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632323000000|2021-09-22 15:03:20|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1632323010000|2021-09-22 15:03:30|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632323020000|2021-09-22 15:03:40|375.37|372.97|375.52|373.12|375.67|373.27|375.37|372.97|0
1632323030000|2021-09-22 15:03:50|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1632323040000|2021-09-22 15:04:00|375.52|373.12|375.37|372.97|375.52|373.12|375.37|372.97|0
1632323060000|2021-09-22 15:04:20|375.22|372.82|375.22|372.82|375.22|372.82|375.07|372.67|0
1632323070000|2021-09-22 15:04:30|375.07|372.67|375.22|372.82|375.22|372.82|375.07|372.67|0
1632323080000|2021-09-22 15:04:40|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632323090000|2021-09-22 15:04:50|375.22|372.82|375.07|372.67|375.22|372.82|375.07|372.67|0
1632323100000|2021-09-22 15:05:00|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1632323110000|2021-09-22 15:05:10|375.37|372.97|375.52|373.12|375.52|373.12|375.37|372.97|0
1632323120000|2021-09-22 15:05:20|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632323140000|2021-09-22 15:05:40|375.22|372.82|375.52|373.12|375.52|373.12|375.22|372.82|0
1632323150000|2021-09-22 15:05:50|375.67|373.27|375.82|373.42|375.82|373.42|375.67|373.27|0
1632323180000|2021-09-22 15:06:20|375.67|373.27|375.52|373.12|375.67|373.27|375.52|373.12|0
1632323190000|2021-09-22 15:06:30|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1632323200000|2021-09-22 15:06:40|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1632323220000|2021-09-22 15:07:00|375.97|373.57|375.82|373.42|375.97|373.57|375.82|373.42|0
1632323230000|2021-09-22 15:07:10|375.67|373.27|375.97|373.57|375.97|373.57|375.67|373.27|0
1632323240000|2021-09-22 15:07:20|376.11|373.71|376.11|373.71|376.11|373.71|375.97|373.57|0
1632323250000|2021-09-22 15:07:30|375.97|373.57|375.97|373.57|376.11|373.71|375.97|373.57|0
1632323270000|2021-09-22 15:07:50|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1632323280000|2021-09-22 15:08:00|375.97|373.57|375.67|373.27|375.97|373.57|375.67|373.27|0
1632323290000|2021-09-22 15:08:10|375.82|373.42|375.52|373.12|375.82|373.42|375.52|373.12|0
1632323300000|2021-09-22 15:08:20|375.37|372.97|375.37|372.97|375.37|372.97|375.22|372.82|0
1632323310000|2021-09-22 15:08:30|375.22|372.82|375.22|372.82|375.37|372.97|375.22|372.82|0
1632323320000|2021-09-22 15:08:40|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632323330000|2021-09-22 15:08:50|375.22|372.82|375.29|372.89|375.37|372.97|375.22|372.82|0
1632323340000|2021-09-22 15:09:00|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1632323350000|2021-09-22 15:09:10|375.37|372.97|375.67|373.27|375.67|373.27|375.37|372.97|0
1632323360000|2021-09-22 15:09:20|375.52|373.12|375.37|372.97|375.52|373.12|375.37|372.97|0
1632323370000|2021-09-22 15:09:30|375.22|372.82|375.52|373.12|375.52|373.12|375.22|372.82|0
1632323380000|2021-09-22 15:09:40|375.37|372.97|375.52|373.12|375.52|373.12|375.37|372.97|0
1632323390000|2021-09-22 15:09:50|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632323400000|2021-09-22 15:10:00|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1632323410000|2021-09-22 15:10:10|374.92|372.52|374.92|372.52|374.92|372.52|374.92|372.52|0
1632323430000|2021-09-22 15:10:30|375.07|372.67|374.62|372.22|375.07|372.67|374.62|372.22|0
1632323450000|2021-09-22 15:10:50|374.77|372.37|374.62|372.22|374.77|372.37|374.62|372.22|0
1632323460000|2021-09-22 15:11:00|374.77|372.37|375.22|372.82|375.22|372.82|374.77|372.37|0
1632323470000|2021-09-22 15:11:10|375.07|372.67|375.07|372.67|375.07|372.67|374.92|372.52|0
1632323480000|2021-09-22 15:11:20|374.92|372.52|374.77|372.37|374.99|372.59|374.77|372.37|0
1632323490000|2021-09-22 15:11:30|374.92|372.52|374.92|372.52|374.92|372.52|374.77|372.37|0
1632323500000|2021-09-22 15:11:40|375.07|372.67|375.07|372.67|375.22|372.82|375.07|372.67|0
1632323510000|2021-09-22 15:11:50|374.92|372.52|375.07|372.67|375.07|372.67|374.92|372.52|0
1632323520000|2021-09-22 15:12:00|375.22|372.82|375.37|372.97|375.37|372.97|375.22|372.82|0
1632323530000|2021-09-22 15:12:10|375.22|372.82|375.37|372.97|375.37|372.97|375.22|372.82|0
1632323540000|2021-09-22 15:12:20|375.22|372.82|375.37|372.97|375.37|372.97|375.22|372.82|0
1632323550000|2021-09-22 15:12:30|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1632323560000|2021-09-22 15:12:40|375.67|373.27|375.67|373.27|375.81|373.41|375.67|373.27|0
1632323570000|2021-09-22 15:12:50|375.81|373.41|375.66|373.26|375.81|373.41|375.66|373.26|0
1632323580000|2021-09-22 15:13:00|375.52|373.12|375.81|373.41|375.81|373.41|375.52|373.12|0
1632323590000|2021-09-22 15:13:10|375.66|373.26|375.81|373.41|375.96|373.56|375.66|373.26|0
1632323600000|2021-09-22 15:13:20|375.96|373.56|375.96|373.56|375.96|373.56|375.81|373.41|0
1632323610000|2021-09-22 15:13:30|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1632323620000|2021-09-22 15:13:40|375.52|373.12|375.66|373.26|375.66|373.26|375.52|373.12|0
1632323630000|2021-09-22 15:13:50|375.52|373.12|375.66|373.26|375.66|373.26|375.52|373.12|0
1632323640000|2021-09-22 15:14:00|375.37|372.97|375.52|373.12|375.52|373.12|375.37|372.97|0
1632323650000|2021-09-22 15:14:10|375.66|373.26|375.52|373.12|375.66|373.26|375.52|373.12|0
1632323660000|2021-09-22 15:14:20|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632323670000|2021-09-22 15:14:30|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1632323680000|2021-09-22 15:14:40|375.22|372.82|375.37|372.97|375.37|372.97|375.22|372.82|0
1632323690000|2021-09-22 15:14:50|375.52|373.12|375.37|372.97|375.52|373.12|375.22|372.82|0
1632323700000|2021-09-22 15:15:00|375.52|373.12|375.66|373.26|375.66|373.26|375.51|373.11|0
1632323710000|2021-09-22 15:15:10|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632323720000|2021-09-22 15:15:20|375.81|373.41|376.11|373.71|376.11|373.71|375.81|373.41|0
1632323740000|2021-09-22 15:15:40|375.96|373.56|376.11|373.71|376.11|373.71|375.96|373.56|0
1632323750000|2021-09-22 15:15:50|375.66|373.26|375.81|373.41|375.81|373.41|375.66|373.26|0
1632323760000|2021-09-22 15:16:00|375.66|373.26|375.66|373.26|375.81|373.41|375.66|373.26|0
1632323770000|2021-09-22 15:16:10|375.51|373.11|375.22|372.82|375.51|373.11|375.22|372.82|0
1632323780000|2021-09-22 15:16:20|375.14|372.74|375.07|372.67|375.22|372.82|375.07|372.67|0
1632323790000|2021-09-22 15:16:30|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1632323800000|2021-09-22 15:16:40|375.37|372.97|375.51|373.11|375.51|373.11|375.37|372.97|0
1632323810000|2021-09-22 15:16:50|375.66|373.26|375.66|373.26|375.66|373.26|375.51|373.11|0
1632323820000|2021-09-22 15:17:00|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1632323830000|2021-09-22 15:17:10|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1632323840000|2021-09-22 15:17:20|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632323850000|2021-09-22 15:17:30|376.11|373.71|376.11|373.71|376.18|373.78|376.11|373.71|0
1632323890000|2021-09-22 15:18:10|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1632323910000|2021-09-22 15:18:30|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1632323920000|2021-09-22 15:18:40|376.26|373.86|376.41|374.01|376.41|374.01|376.26|373.86|0
1632323930000|2021-09-22 15:18:50|376.56|374.16|376.26|373.86|376.56|374.16|376.26|373.86|0
1632323940000|2021-09-22 15:19:00|376.41|374.01|376.56|374.16|376.56|374.16|376.41|374.01|0
1632323950000|2021-09-22 15:19:10|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632323960000|2021-09-22 15:19:20|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1632323970000|2021-09-22 15:19:30|376.71|374.31|376.56|374.16|376.71|374.31|376.56|374.16|0
1632323990000|2021-09-22 15:19:50|376.48|374.08|376.41|374.01|376.48|374.08|376.41|374.01|0
1632324000000|2021-09-22 15:20:00|376.26|373.86|376.26|373.86|376.41|374.01|376.26|373.86|0
1632324010000|2021-09-22 15:20:10|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1632324020000|2021-09-22 15:20:20|375.96|373.56|375.81|373.41|375.96|373.56|375.81|373.41|0
1632324030000|2021-09-22 15:20:30|375.96|373.56|376.11|373.71|376.11|373.71|375.96|373.56|0
1632324040000|2021-09-22 15:20:40|376.26|373.86|376.71|374.31|376.71|374.31|376.26|373.86|0
1632324050000|2021-09-22 15:20:50|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1632324060000|2021-09-22 15:21:00|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1632324070000|2021-09-22 15:21:10|376.11|373.71|375.96|373.56|376.11|373.71|375.96|373.56|0
1632324080000|2021-09-22 15:21:20|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632324100000|2021-09-22 15:21:40|376.11|373.71|375.81|373.41|376.11|373.71|375.81|373.41|0
1632324110000|2021-09-22 15:21:50|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1632324120000|2021-09-22 15:22:00|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1632324130000|2021-09-22 15:22:10|375.96|373.56|376.11|373.71|376.11|373.71|375.96|373.56|0
1632324140000|2021-09-22 15:22:20|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1632324160000|2021-09-22 15:22:40|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1632324170000|2021-09-22 15:22:50|376.26|373.86|376.11|373.71|376.26|373.86|376.11|373.71|0
1632324180000|2021-09-22 15:23:00|375.96|373.56|375.66|373.26|375.96|373.56|375.66|373.26|0
1632324190000|2021-09-22 15:23:10|375.81|373.41|375.66|373.26|375.81|373.41|375.66|373.26|0
1632324200000|2021-09-22 15:23:20|375.81|373.41|375.81|373.41|375.96|373.56|375.81|373.41|0
1632324210000|2021-09-22 15:23:30|375.66|373.26|375.51|373.11|375.66|373.26|375.51|373.11|0
1632324220000|2021-09-22 15:23:40|375.66|373.26|375.66|373.26|375.81|373.41|375.66|373.26|0
1632324230000|2021-09-22 15:23:50|375.51|373.11|375.51|373.11|375.51|373.11|375.36|372.96|0
1632324240000|2021-09-22 15:24:00|375.81|373.41|375.66|373.26|375.81|373.41|375.66|373.26|0
1632324250000|2021-09-22 15:24:10|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632324260000|2021-09-22 15:24:20|375.81|373.41|375.81|373.41|375.81|373.41|375.66|373.26|0
1632324270000|2021-09-22 15:24:30|375.66|373.26|375.66|373.26|375.81|373.41|375.66|373.26|0
1632324280000|2021-09-22 15:24:40|375.51|373.11|375.51|373.11|375.51|373.11|375.36|372.96|0
1632324290000|2021-09-22 15:24:50|375.66|373.26|375.51|373.11|375.66|373.26|375.51|373.11|0
1632324300000|2021-09-22 15:25:00|375.66|373.26|375.96|373.56|375.96|373.56|375.66|373.26|0
1632324310000|2021-09-22 15:25:10|376.11|373.71|376.11|373.71|376.11|373.71|375.96|373.56|0
1632324320000|2021-09-22 15:25:20|375.96|373.56|375.66|373.26|375.96|373.56|375.66|373.26|0
1632324330000|2021-09-22 15:25:30|375.51|373.11|375.06|372.66|375.51|373.11|375.06|372.66|0
1632324340000|2021-09-22 15:25:40|375.21|372.81|375.21|372.81|375.36|372.96|375.21|372.81|0
1632324350000|2021-09-22 15:25:50|375.36|372.96|375.21|372.81|375.36|372.96|375.21|372.81|0
1632324360000|2021-09-22 15:26:00|375.36|372.96|375.51|373.11|375.66|373.26|375.36|372.96|0
1632324370000|2021-09-22 15:26:10|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1632324380000|2021-09-22 15:26:20|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632324390000|2021-09-22 15:26:30|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632324400000|2021-09-22 15:26:40|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1632324410000|2021-09-22 15:26:50|375.96|373.56|375.51|373.11|375.96|373.56|375.51|373.11|0
1632324420000|2021-09-22 15:27:00|375.66|373.26|375.66|373.26|375.81|373.41|375.66|373.26|0
1632324430000|2021-09-22 15:27:10|375.81|373.41|375.81|373.41|375.96|373.56|375.81|373.41|0
1632324440000|2021-09-22 15:27:20|375.66|373.26|375.66|373.26|375.81|373.41|375.66|373.26|0
1632324460000|2021-09-22 15:27:40|375.81|373.41|375.81|373.41|375.81|373.41|375.66|373.26|0
1632324470000|2021-09-22 15:27:50|375.66|373.26|375.66|373.26|375.81|373.41|375.66|373.26|0
1632324480000|2021-09-22 15:28:00|375.81|373.41|375.66|373.26|375.81|373.41|375.66|373.26|0
1632324490000|2021-09-22 15:28:10|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632324510000|2021-09-22 15:28:30|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1632324520000|2021-09-22 15:28:40|375.96|373.56|375.96|373.56|375.96|373.56|375.81|373.41|0
1632324530000|2021-09-22 15:28:50|376.11|373.71|375.96|373.56|376.11|373.71|375.96|373.56|0
1632324540000|2021-09-22 15:29:00|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632324550000|2021-09-22 15:29:10|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1632324560000|2021-09-22 15:29:20|375.96|373.56|375.96|373.56|375.96|373.56|375.66|373.26|0
1632324570000|2021-09-22 15:29:30|375.81|373.41|376.11|373.71|376.11|373.71|375.81|373.41|0
1632324580000|2021-09-22 15:29:40|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1632324600000|2021-09-22 15:30:00|375.81|373.41|376.11|373.71|376.11|373.71|375.81|373.41|0
1632324610000|2021-09-22 15:30:10|376.26|373.86|376.55|374.15|376.55|374.15|376.26|373.86|0
1632324630000|2021-09-22 15:30:30|376.7|374.3|377|374.6|377|374.6|376.55|374.15|0
1632324650000|2021-09-22 15:30:50|377.15|374.75|377.45|375.05|377.45|375.05|377.15|374.75|0
1632324660000|2021-09-22 15:31:00|377.6|375.2|377.75|375.35|377.9|375.5|377.6|375.2|0
1632324670000|2021-09-22 15:31:10|377.9|375.5|377.75|375.35|377.9|375.5|377.6|375.2|0
1632324680000|2021-09-22 15:31:20|377.6|375.2|377.3|374.9|377.6|375.2|377.3|374.9|0
1632324690000|2021-09-22 15:31:30|377.15|374.75|377.3|374.9|377.3|374.9|377.15|374.75|0
1632324700000|2021-09-22 15:31:40|377.45|375.05|377.45|375.05|377.45|375.05|377.3|374.9|0
1632324710000|2021-09-22 15:31:50|377.3|374.9|377.15|374.75|377.3|374.9|377.15|374.75|0
1632324720000|2021-09-22 15:32:00|377.3|374.9|377.3|374.9|377.6|375.2|377.3|374.9|0
1632324730000|2021-09-22 15:32:10|377.15|374.75|377.3|374.9|377.45|375.05|377.15|374.75|0
1632324740000|2021-09-22 15:32:20|377.6|375.2|377.9|375.5|377.9|375.5|377.6|375.2|0
1632324750000|2021-09-22 15:32:30|377.75|375.35|377.75|375.35|377.75|375.35|377.75|375.35|0
1632324760000|2021-09-22 15:32:40|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1632324770000|2021-09-22 15:32:50|378.2|375.8|378.05|375.65|378.2|375.8|378.05|375.65|0
1632324780000|2021-09-22 15:33:00|378.2|375.8|378.05|375.65|378.35|375.95|378.05|375.65|0
1632324790000|2021-09-22 15:33:10|377.9|375.5|378.05|375.65|378.05|375.65|377.9|375.5|0
1632324800000|2021-09-22 15:33:20|377.9|375.5|378.5|376.1|378.5|376.1|377.9|375.5|0
1632324810000|2021-09-22 15:33:30|378.65|376.25|378.35|375.95|378.65|376.25|378.35|375.95|0
1632324820000|2021-09-22 15:33:40|378.2|375.8|378.05|375.65|378.2|375.8|378.05|375.65|0
1632324840000|2021-09-22 15:34:00|377.9|375.5|377.6|375.2|378.05|375.65|377.6|375.2|0
1632324850000|2021-09-22 15:34:10|377.75|375.35|378.05|375.65|378.05|375.65|377.75|375.35|0
1632324860000|2021-09-22 15:34:20|378.2|375.8|378.2|375.8|378.35|375.95|378.2|375.8|0
1632324870000|2021-09-22 15:34:30|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1632324890000|2021-09-22 15:34:50|378.2|375.8|378.05|375.65|378.2|375.8|378.05|375.65|0
1632324900000|2021-09-22 15:35:00|377.9|375.5|378.05|375.65|378.05|375.65|377.9|375.5|0
1632324910000|2021-09-22 15:35:10|378.2|375.8|378.05|375.65|378.2|375.8|378.05|375.65|0
1632324920000|2021-09-22 15:35:20|378.2|375.8|378.2|375.8|378.2|375.8|378.05|375.65|0
1632324930000|2021-09-22 15:35:30|378.35|375.95|378.2|375.8|378.35|375.95|378.2|375.8|0
1632324950000|2021-09-22 15:35:50|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1632324960000|2021-09-22 15:36:00|378.5|376.1|378.65|376.25|378.65|376.25|378.5|376.1|0
1632324970000|2021-09-22 15:36:10|378.8|376.4|378.8|376.4|378.95|376.55|378.8|376.4|0
1632324980000|2021-09-22 15:36:20|378.65|376.25|378.65|376.25|378.65|376.25|378.5|376.1|0
1632324990000|2021-09-22 15:36:30|378.5|376.1|378.65|376.25|378.65|376.25|378.5|376.1|0
1632325000000|2021-09-22 15:36:40|378.8|376.4|378.5|376.1|378.8|376.4|378.5|376.1|0
1632325020000|2021-09-22 15:37:00|378.65|376.25|378.5|376.1|378.65|376.25|378.5|376.1|0
1632325030000|2021-09-22 15:37:10|378.65|376.25|378.35|375.95|378.65|376.25|378.35|375.95|0
1632325040000|2021-09-22 15:37:20|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1632325050000|2021-09-22 15:37:30|378.64|376.24|378.35|375.95|378.64|376.24|378.35|375.95|0
1632325060000|2021-09-22 15:37:40|378.5|376.1|378.35|375.95|378.5|376.1|378.35|375.95|0
1632325080000|2021-09-22 15:38:00|378.49|376.09|378.49|376.09|378.49|376.09|378.49|376.09|0
1632325090000|2021-09-22 15:38:10|378.64|376.24|378.64|376.24|378.64|376.24|378.64|376.24|0
1632325100000|2021-09-22 15:38:20|378.79|376.39|378.64|376.24|378.79|376.39|378.64|376.24|0
1632325110000|2021-09-22 15:38:30|378.79|376.39|378.94|376.54|378.94|376.54|378.79|376.39|0
1632325120000|2021-09-22 15:38:40|378.79|376.39|378.94|376.54|378.94|376.54|378.79|376.39|0
1632325130000|2021-09-22 15:38:50|379.09|376.69|378.94|376.54|379.09|376.69|378.94|376.54|0
1632325140000|2021-09-22 15:39:00|378.79|376.39|378.79|376.39|378.94|376.54|378.79|376.39|0
1632325150000|2021-09-22 15:39:10|378.64|376.24|378.49|376.09|378.64|376.24|378.34|375.94|0
1632325160000|2021-09-22 15:39:20|378.64|376.24|378.64|376.24|378.64|376.24|378.49|376.09|0
1632325170000|2021-09-22 15:39:30|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1632325180000|2021-09-22 15:39:40|378.94|376.54|378.64|376.24|378.94|376.54|378.64|376.24|0
1632325190000|2021-09-22 15:39:50|378.79|376.39|378.79|376.39|378.94|376.54|378.79|376.39|0
1632325200000|2021-09-22 15:40:00|378.64|376.24|378.79|376.39|378.79|376.39|378.64|376.24|0
1632325210000|2021-09-22 15:40:10|378.94|376.54|379.24|376.84|379.24|376.84|378.94|376.54|0
1632325220000|2021-09-22 15:40:20|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1632325230000|2021-09-22 15:40:30|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1632325240000|2021-09-22 15:40:40|379.09|376.69|379.24|376.84|379.24|376.84|378.94|376.54|0
1632325250000|2021-09-22 15:40:50|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1632325260000|2021-09-22 15:41:00|379.24|376.84|378.94|376.54|379.24|376.84|378.94|376.54|0
1632325270000|2021-09-22 15:41:10|378.79|376.39|378.64|376.24|378.79|376.39|378.64|376.24|0
1632325280000|2021-09-22 15:41:20|378.49|376.09|378.49|376.09|378.64|376.24|378.49|376.09|0
1632325290000|2021-09-22 15:41:30|378.34|375.94|378.34|375.94|378.34|375.94|378.34|375.94|0
1632325300000|2021-09-22 15:41:40|378.49|376.09|378.34|375.94|378.49|376.09|378.34|375.94|0
1632325310000|2021-09-22 15:41:50|378.49|376.09|378.79|376.39|378.79|376.39|378.49|376.09|0
1632325330000|2021-09-22 15:42:10|378.64|376.24|378.64|376.24|378.64|376.24|378.64|376.24|0
1632325340000|2021-09-22 15:42:20|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1632325350000|2021-09-22 15:42:30|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1632325360000|2021-09-22 15:42:40|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1632325370000|2021-09-22 15:42:50|379.24|376.84|379.24|376.84|379.39|376.99|379.24|376.84|0
1632325380000|2021-09-22 15:43:00|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1632325400000|2021-09-22 15:43:20|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1632325420000|2021-09-22 15:43:40|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1632325430000|2021-09-22 15:43:50|379.54|377.14|379.69|377.29|379.69|377.29|379.54|377.14|0
1632325450000|2021-09-22 15:44:10|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1632325480000|2021-09-22 15:44:40|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1632325490000|2021-09-22 15:44:50|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1632325500000|2021-09-22 15:45:00|380.14|377.74|380.29|377.89|380.29|377.89|380.14|377.74|0
1632325510000|2021-09-22 15:45:10|380.14|377.74|380.29|377.89|380.29|377.89|380.14|377.74|0
1632325520000|2021-09-22 15:45:20|380.44|378.04|380.89|378.49|380.89|378.49|380.44|378.04|0
1632325530000|2021-09-22 15:45:30|381.04|378.64|380.89|378.49|381.04|378.64|380.89|378.49|0
1632325540000|2021-09-22 15:45:40|380.74|378.34|381.19|378.79|381.19|378.79|380.74|378.34|0
1632325550000|2021-09-22 15:45:50|381.04|378.64|380.89|378.49|381.19|378.79|380.89|378.49|0
1632325560000|2021-09-22 15:46:00|380.74|378.34|380.59|378.19|380.74|378.34|380.59|378.19|0
1632325570000|2021-09-22 15:46:10|380.74|378.34|380.74|378.34|380.74|378.34|380.74|378.34|0
1632325580000|2021-09-22 15:46:20|380.89|378.49|381.04|378.64|381.04|378.64|380.89|378.49|0
1632325590000|2021-09-22 15:46:30|380.89|378.49|380.74|378.34|380.89|378.49|380.74|378.34|0
1632325600000|2021-09-22 15:46:40|380.81|378.41|380.89|378.49|380.89|378.49|380.81|378.41|0
1632325610000|2021-09-22 15:46:50|381.04|378.64|381.19|378.79|381.19|378.79|381.04|378.64|0
1632325620000|2021-09-22 15:47:00|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1632325640000|2021-09-22 15:47:20|380.74|378.34|380.59|378.19|380.74|378.34|380.59|378.19|0
1632325650000|2021-09-22 15:47:30|380.44|378.04|380.29|377.89|380.44|378.04|380.29|377.89|0
1632325660000|2021-09-22 15:47:40|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1632325670000|2021-09-22 15:47:50|379.99|377.59|379.84|377.44|379.99|377.59|379.84|377.44|0
1632325680000|2021-09-22 15:48:00|379.99|377.59|380.14|377.74|380.14|377.74|379.99|377.59|0
1632325690000|2021-09-22 15:48:10|379.99|377.59|380.14|377.74|380.14|377.74|379.99|377.59|0
1632325700000|2021-09-22 15:48:20|379.99|377.59|380.14|377.74|380.14|377.74|379.99|377.59|0
1632325710000|2021-09-22 15:48:30|379.99|377.59|379.84|377.44|379.99|377.59|379.84|377.44|0
1632325720000|2021-09-22 15:48:40|379.99|377.59|379.84|377.44|379.99|377.59|379.84|377.44|0
1632325730000|2021-09-22 15:48:50|379.99|377.59|379.69|377.29|379.99|377.59|379.69|377.29|0
1632325740000|2021-09-22 15:49:00|379.84|377.44|379.99|377.59|379.99|377.59|379.84|377.44|0
1632325750000|2021-09-22 15:49:10|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1632325760000|2021-09-22 15:49:20|379.99|377.59|379.84|377.44|379.99|377.59|379.84|377.44|0
1632325770000|2021-09-22 15:49:30|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1632325780000|2021-09-22 15:49:40|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1632325790000|2021-09-22 15:49:50|379.99|377.59|380.14|377.74|380.14|377.74|379.84|377.44|0
1632325800000|2021-09-22 15:50:00|379.99|377.59|380.14|377.74|380.14|377.74|379.99|377.59|0
1632325820000|2021-09-22 15:50:20|380.29|377.89|382.85|380.45|382.85|380.45|380.29|377.89|0
1632325830000|2021-09-22 15:50:30|382.24|379.84|383.3|380.9|383.75|381.35|382.24|379.84|0
1632325840000|2021-09-22 15:50:40|382.24|379.84|381.79|379.39|382.39|379.99|381.79|379.39|0
1632325850000|2021-09-22 15:50:50|381.64|379.24|381.94|379.54|381.94|379.54|381.64|379.24|0
1632325860000|2021-09-22 15:51:00|381.79|379.39|382.39|379.99|382.39|379.99|381.79|379.39|0
1632325870000|2021-09-22 15:51:10|382.32|379.92|382.39|379.99|382.39|379.99|382.32|379.92|0
1632325880000|2021-09-22 15:51:20|382.85|380.45|382.69|380.29|383|380.6|382.69|380.29|0
1632325890000|2021-09-22 15:51:30|383|380.6|383|380.6|383|380.6|382.69|380.29|0
1632325900000|2021-09-22 15:51:40|382.85|380.45|382.69|380.29|382.85|380.45|382.69|380.29|0
1632325910000|2021-09-22 15:51:50|382.85|380.45|381.49|379.09|382.85|380.45|381.34|378.94|0
1632325920000|2021-09-22 15:52:00|380.59|378.19|380.44|378.04|380.74|378.34|380.29|377.89|0
1632325930000|2021-09-22 15:52:10|380.89|378.49|380.74|378.34|381.04|378.64|380.74|378.34|0
1632325940000|2021-09-22 15:52:20|380.29|377.89|379.24|376.84|380.44|378.04|379.24|376.84|0
1632325950000|2021-09-22 15:52:30|378.34|375.94|379.09|376.69|379.09|376.69|378.34|375.94|0
1632325960000|2021-09-22 15:52:40|379.24|376.84|379.69|377.29|379.69|377.29|379.24|376.84|0
1632325970000|2021-09-22 15:52:50|379.39|376.99|378.94|376.54|379.39|376.99|378.79|376.39|0
1632325980000|2021-09-22 15:53:00|379.24|376.84|379.01|376.61|379.24|376.84|378.79|376.39|0
1632325990000|2021-09-22 15:53:10|379.09|376.69|379.09|376.69|379.09|376.69|378.79|376.39|0
1632326000000|2021-09-22 15:53:20|379.39|376.99|379.39|376.99|379.54|377.14|379.39|376.99|0
1632326010000|2021-09-22 15:53:30|379.54|377.14|379.84|377.44|379.84|377.44|379.54|377.14|0
1632326020000|2021-09-22 15:53:40|379.54|377.14|379.99|377.59|379.99|377.59|379.54|377.14|0
1632326030000|2021-09-22 15:53:50|379.84|377.44|379.84|377.44|379.84|377.44|379.54|377.14|0
1632326040000|2021-09-22 15:54:00|379.99|377.59|379.24|376.84|379.99|377.59|379.24|376.84|0
1632326050000|2021-09-22 15:54:10|379.54|377.14|379.24|376.84|379.69|377.29|379.24|376.84|0
1632326060000|2021-09-22 15:54:20|379.39|376.99|378.79|376.39|379.39|376.99|378.79|376.39|0
1632326070000|2021-09-22 15:54:30|378.94|376.54|378.79|376.39|379.09|376.69|378.79|376.39|0
1632326080000|2021-09-22 15:54:40|378.94|376.54|378.94|376.54|379.09|376.69|378.79|376.39|0
1632326090000|2021-09-22 15:54:50|379.09|376.69|379.39|376.99|379.39|376.99|379.09|376.69|0
1632326100000|2021-09-22 15:55:00|378.94|376.54|379.84|377.44|379.84|377.44|378.94|376.54|0
1632326110000|2021-09-22 15:55:10|379.99|377.59|380.14|377.74|380.14|377.74|379.69|377.29|0
1632326120000|2021-09-22 15:55:20|381.86|379.46|379.19|376.79|381.86|379.46|378.89|376.49|0
1632326130000|2021-09-22 15:55:30|378.74|376.34|379.19|376.79|379.19|376.79|378.74|376.34|0
1632326140000|2021-09-22 15:55:40|378.89|376.49|379.04|376.64|379.04|376.64|378.89|376.49|0
1632326150000|2021-09-22 15:55:50|380.34|377.94|380.49|378.09|380.64|378.24|380.34|377.94|0
1632326160000|2021-09-22 15:56:00|380.64|378.24|380.64|378.24|380.79|378.39|380.64|378.24|0
1632326170000|2021-09-22 15:56:10|380.79|378.39|380.79|378.39|380.79|378.39|380.64|378.24|0
1632326180000|2021-09-22 15:56:20|380.94|378.54|380.94|378.54|381.09|378.69|380.94|378.54|0
1632326190000|2021-09-22 15:56:30|380.79|378.39|380.79|378.39|380.94|378.54|380.79|378.39|0
1632326200000|2021-09-22 15:56:40|381.09|378.69|380.94|378.54|381.09|378.69|380.94|378.54|0
1632326210000|2021-09-22 15:56:50|381.09|378.69|381.24|378.84|381.24|378.84|380.94|378.54|0
1632326220000|2021-09-22 15:57:00|381.09|378.69|381.24|378.84|381.39|378.99|381.09|378.69|0
1632326230000|2021-09-22 15:57:10|381.09|378.69|381.39|378.99|381.39|378.99|381.09|378.69|0
1632326240000|2021-09-22 15:57:20|381.09|378.69|380.94|378.54|381.09|378.69|380.79|378.39|0
1632326250000|2021-09-22 15:57:30|381.09|378.69|380.79|378.39|381.09|378.69|380.79|378.39|0
1632326260000|2021-09-22 15:57:40|380.94|378.54|380.94|378.54|380.94|378.54|380.79|378.39|0
1632326270000|2021-09-22 15:57:50|380.79|378.39|381.01|378.61|381.24|378.84|380.79|378.39|0
1632326280000|2021-09-22 15:58:00|380.64|378.24|380.49|378.09|380.64|378.24|380.19|377.79|0
1632326290000|2021-09-22 15:58:10|380.64|378.24|380.79|378.39|380.94|378.54|380.64|378.24|0
1632326300000|2021-09-22 15:58:20|380.64|378.24|380.79|378.39|380.79|378.39|380.64|378.24|0
1632326310000|2021-09-22 15:58:30|380.94|378.54|381.09|378.69|381.09|378.69|380.94|378.54|0
1632326320000|2021-09-22 15:58:40|380.94|378.54|381.24|378.84|381.24|378.84|380.94|378.54|0
1632326330000|2021-09-22 15:58:50|381.39|378.99|381.54|379.14|381.54|379.14|381.39|378.99|0
1632326340000|2021-09-22 15:59:00|381.69|379.29|381.09|378.69|381.69|379.29|381.09|378.69|0
1632326350000|2021-09-22 15:59:10|380.94|378.54|381.09|378.69|381.09|378.69|380.94|378.54|0
1632326360000|2021-09-22 15:59:20|380.79|378.39|380.64|378.24|380.79|378.39|380.64|378.24|0
1632326370000|2021-09-22 15:59:30|380.79|378.39|380.64|378.24|380.79|378.39|380.64|378.24|0
1632326380000|2021-09-22 15:59:40|380.79|378.39|380.94|378.54|380.94|378.54|380.79|378.39|0
1632326390000|2021-09-22 15:59:50|381.09|378.69|380.79|378.39|381.09|378.69|380.79|378.39|0
1632326400000|2021-09-22 16:00:00|381.09|378.69|380.19|377.79|381.09|378.69|380.19|377.79|0
1632326410000|2021-09-22 16:00:10|380.49|378.09|380.79|378.39|380.94|378.54|380.49|378.09|0
1632326420000|2021-09-22 16:00:20|380.64|378.24|380.49|378.09|380.64|378.24|380.34|377.94|0
1632326430000|2021-09-22 16:00:30|380.34|377.94|380.34|377.94|380.34|377.94|380.04|377.64|0
1632326440000|2021-09-22 16:00:40|380.19|377.79|380.04|377.64|380.19|377.79|379.89|377.49|0
1632326450000|2021-09-22 16:00:50|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1632326460000|2021-09-22 16:01:00|380.34|377.94|380.04|377.64|380.34|377.94|380.04|377.64|0
1632326470000|2021-09-22 16:01:10|379.74|377.34|379.74|377.34|379.74|377.34|379.59|377.19|0
1632326480000|2021-09-22 16:01:20|380.19|377.79|380.04|377.64|380.19|377.79|379.89|377.49|0
1632326490000|2021-09-22 16:01:30|380.19|377.79|379.89|377.49|380.19|377.79|379.89|377.49|0
1632326500000|2021-09-22 16:01:40|379.74|377.34|380.19|377.79|380.19|377.79|379.74|377.34|0
1632326510000|2021-09-22 16:01:50|380.04|377.64|379.74|377.34|380.19|377.79|379.74|377.34|0
1632326520000|2021-09-22 16:02:00|379.89|377.49|379.59|377.19|379.89|377.49|379.44|377.04|0
1632326530000|2021-09-22 16:02:10|379.74|377.34|379.74|377.34|379.74|377.34|379.59|377.19|0
1632326540000|2021-09-22 16:02:20|379.44|377.04|379.59|377.19|379.59|377.19|379.29|376.89|0
1632326550000|2021-09-22 16:02:30|379.44|377.04|379.59|377.19|379.59|377.19|379.44|377.04|0
1632326560000|2021-09-22 16:02:40|379.74|377.34|379.59|377.19|379.74|377.34|379.59|377.19|0
1632326570000|2021-09-22 16:02:50|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1632326580000|2021-09-22 16:03:00|379.59|377.19|379.59|377.19|379.74|377.34|379.59|377.19|0
1632326590000|2021-09-22 16:03:10|379.74|377.34|379.89|377.49|380.04|377.64|379.74|377.34|0
1632326600000|2021-09-22 16:03:20|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1632326610000|2021-09-22 16:03:30|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1632326620000|2021-09-22 16:03:40|380.04|377.64|380.04|377.64|380.04|377.64|379.89|377.49|0
1632326630000|2021-09-22 16:03:50|380.19|377.79|380.34|377.94|380.34|377.94|380.19|377.79|0
1632326640000|2021-09-22 16:04:00|380.49|378.09|380.34|377.94|380.49|378.09|380.34|377.94|0
1632326660000|2021-09-22 16:04:20|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1632326670000|2021-09-22 16:04:30|380.19|377.79|380.34|377.94|380.34|377.94|380.19|377.79|0
1632326680000|2021-09-22 16:04:40|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1632326690000|2021-09-22 16:04:50|379.89|377.49|379.89|377.49|379.89|377.49|379.74|377.34|0
1632326700000|2021-09-22 16:05:00|379.74|377.34|380.19|377.79|380.19|377.79|379.74|377.34|0
1632326710000|2021-09-22 16:05:10|380.34|377.94|380.19|377.79|380.34|377.94|380.19|377.79|0
1632326720000|2021-09-22 16:05:20|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1632326740000|2021-09-22 16:05:40|380.19|377.79|380.04|377.64|380.34|377.94|380.04|377.64|0
1632326750000|2021-09-22 16:05:50|380.19|377.79|380.19|377.79|380.19|377.79|380.04|377.64|0
1632326760000|2021-09-22 16:06:00|380.64|378.24|380.34|377.94|380.64|378.24|380.34|377.94|0
1632326770000|2021-09-22 16:06:10|380.19|377.79|380.04|377.64|380.34|377.94|380.04|377.64|0
1632326780000|2021-09-22 16:06:20|379.89|377.49|379.89|377.49|380.04|377.64|379.74|377.34|0
1632326790000|2021-09-22 16:06:30|379.59|377.19|379.74|377.34|379.74|377.34|379.59|377.19|0
1632326800000|2021-09-22 16:06:40|379.59|377.19|379.66|377.26|379.66|377.26|379.59|377.19|0
1632326810000|2021-09-22 16:06:50|379.59|377.19|380.04|377.64|380.04|377.64|379.59|377.19|0
1632326820000|2021-09-22 16:07:00|379.74|377.34|379.89|377.49|380.04|377.64|379.74|377.34|0
1632326830000|2021-09-22 16:07:10|379.74|377.34|379.59|377.19|379.74|377.34|379.59|377.19|0
1632326840000|2021-09-22 16:07:20|379.44|377.04|379.44|377.04|379.59|377.19|379.44|377.04|0
1632326850000|2021-09-22 16:07:30|379.29|376.89|379.14|376.74|379.29|376.89|379.14|376.74|0
1632326860000|2021-09-22 16:07:40|378.84|376.44|378.99|376.59|378.99|376.59|378.84|376.44|0
1632326870000|2021-09-22 16:07:50|378.91|376.51|378.99|376.59|378.99|376.59|378.84|376.44|0
1632326880000|2021-09-22 16:08:00|379.06|376.66|378.76|376.36|379.06|376.66|378.69|376.29|0
1632326890000|2021-09-22 16:08:10|378.84|376.44|378.84|376.44|378.99|376.59|378.84|376.44|0
1632326900000|2021-09-22 16:08:20|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1632326910000|2021-09-22 16:08:30|378.54|376.14|378.54|376.14|378.54|376.14|378.54|376.14|0
1632326920000|2021-09-22 16:08:40|378.69|376.29|378.54|376.14|378.69|376.29|378.54|376.14|0
1632326930000|2021-09-22 16:08:50|378.61|376.21|378.39|375.99|378.61|376.21|378.39|375.99|0
1632326940000|2021-09-22 16:09:00|378.54|376.14|378.54|376.14|378.54|376.14|378.39|375.99|0
1632326950000|2021-09-22 16:09:10|378.39|375.99|378.39|375.99|378.39|375.99|378.24|375.84|0
1632326960000|2021-09-22 16:09:20|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1632326970000|2021-09-22 16:09:30|378.31|375.91|378.84|376.44|378.84|376.44|378.31|375.91|0
1632326980000|2021-09-22 16:09:40|378.69|376.29|378.54|376.14|378.69|376.29|378.54|376.14|0
1632326990000|2021-09-22 16:09:50|378.39|375.99|378.54|376.14|378.54|376.14|378.39|375.99|0
1632327000000|2021-09-22 16:10:00|378.69|376.29|378.98|376.58|378.98|376.58|378.69|376.29|0
1632327010000|2021-09-22 16:10:10|378.83|376.43|378.98|376.58|378.98|376.58|378.83|376.43|0
1632327020000|2021-09-22 16:10:20|379.13|376.73|378.54|376.14|379.13|376.73|378.39|375.99|0
1632327030000|2021-09-22 16:10:30|378.39|375.99|378.54|376.14|378.54|376.14|378.39|375.99|0
1632327040000|2021-09-22 16:10:40|378.68|376.28|378.83|376.43|378.83|376.43|378.68|376.28|0
1632327050000|2021-09-22 16:10:50|378.98|376.58|378.98|376.58|379.13|376.73|378.98|376.58|0
1632327060000|2021-09-22 16:11:00|379.13|376.73|379.13|376.73|379.28|376.88|379.13|376.73|0
1632327070000|2021-09-22 16:11:10|378.98|376.58|379.13|376.73|379.13|376.73|378.98|376.58|0
1632327080000|2021-09-22 16:11:20|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1632327090000|2021-09-22 16:11:30|379.43|377.03|379.58|377.18|379.58|377.18|379.43|377.03|0
1632327100000|2021-09-22 16:11:40|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1632327120000|2021-09-22 16:12:00|379.58|377.18|379.28|376.88|379.58|377.18|379.28|376.88|0
1632327130000|2021-09-22 16:12:10|379.13|376.73|379.28|376.88|379.28|376.88|379.13|376.73|0
1632327140000|2021-09-22 16:12:20|379.43|377.03|379.43|377.03|379.43|377.03|379.43|377.03|0
1632327150000|2021-09-22 16:12:30|379.58|377.18|379.43|377.03|379.58|377.18|379.43|377.03|0
1632327160000|2021-09-22 16:12:40|379.58|377.18|378.98|376.58|379.58|377.18|378.98|376.58|0
1632327170000|2021-09-22 16:12:50|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1632327180000|2021-09-22 16:13:00|378.98|376.58|379.13|376.73|379.13|376.73|378.98|376.58|0
1632327200000|2021-09-22 16:13:20|379.28|376.88|379.43|377.03|379.43|377.03|379.28|376.88|0
1632327210000|2021-09-22 16:13:30|379.28|376.88|379.28|376.88|379.43|377.03|379.28|376.88|0
1632327220000|2021-09-22 16:13:40|379.43|377.03|379.28|376.88|379.43|377.03|379.28|376.88|0
1632327230000|2021-09-22 16:13:50|379.43|377.03|379.13|376.73|379.43|377.03|379.13|376.73|0
1632327240000|2021-09-22 16:14:00|378.98|376.58|379.13|376.73|379.13|376.73|378.98|376.58|0
1632327250000|2021-09-22 16:14:10|378.98|376.58|378.68|376.28|378.98|376.58|378.68|376.28|0
1632327260000|2021-09-22 16:14:20|378.83|376.43|378.83|376.43|378.83|376.43|378.68|376.28|0
1632327270000|2021-09-22 16:14:30|378.9|376.5|378.68|376.28|378.9|376.5|378.68|376.28|0
1632327280000|2021-09-22 16:14:40|378.53|376.13|378.53|376.13|378.53|376.13|378.38|375.98|0
1632327290000|2021-09-22 16:14:50|378.68|376.28|378.83|376.43|378.83|376.43|378.68|376.28|0
1632327300000|2021-09-22 16:15:00|378.98|376.58|378.98|376.58|379.13|376.73|378.98|376.58|0
1632327310000|2021-09-22 16:15:10|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1632327320000|2021-09-22 16:15:20|378.98|376.58|378.83|376.43|378.98|376.58|378.83|376.43|0
1632327330000|2021-09-22 16:15:30|378.68|376.28|378.68|376.28|378.68|376.28|378.68|376.28|0
1632327340000|2021-09-22 16:15:40|378.83|376.43|378.98|376.58|378.98|376.58|378.83|376.43|0
1632327350000|2021-09-22 16:15:50|379.28|376.88|379.43|377.03|379.43|377.03|379.28|376.88|0
1632327360000|2021-09-22 16:16:00|379.05|376.65|379.2|376.8|379.28|376.88|379.05|376.65|0
1632327370000|2021-09-22 16:16:10|379.13|376.73|379.28|376.88|379.28|376.88|379.13|376.73|0
1632327380000|2021-09-22 16:16:20|379.13|376.73|378.98|376.58|379.13|376.73|378.83|376.43|0
1632327390000|2021-09-22 16:16:30|378.68|376.28|378.98|376.58|378.98|376.58|378.68|376.28|0
1632327400000|2021-09-22 16:16:40|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1632327410000|2021-09-22 16:16:50|378.98|376.58|378.68|376.28|378.98|376.58|378.68|376.28|0
1632327420000|2021-09-22 16:17:00|378.53|376.13|378.68|376.28|378.68|376.28|378.53|376.13|0
1632327430000|2021-09-22 16:17:10|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1632327450000|2021-09-22 16:17:30|378.08|375.68|378.23|375.83|378.23|375.83|378.08|375.68|0
1632327460000|2021-09-22 16:17:40|378.68|376.28|378.68|376.28|378.68|376.28|378.68|376.28|0
1632327470000|2021-09-22 16:17:50|378.83|376.43|378.68|376.28|378.83|376.43|378.68|376.28|0
1632327480000|2021-09-22 16:18:00|378.83|376.43|378.83|376.43|378.9|376.5|378.83|376.43|0
1632327490000|2021-09-22 16:18:10|378.75|376.35|378.53|376.13|378.75|376.35|378.53|376.13|0
1632327500000|2021-09-22 16:18:20|378.68|376.28|378.83|376.43|378.83|376.43|378.68|376.28|0
1632327510000|2021-09-22 16:18:30|378.68|376.28|378.83|376.43|378.83|376.43|378.68|376.28|0
1632327530000|2021-09-22 16:18:50|378.98|376.58|378.83|376.43|378.98|376.58|378.83|376.43|0
1632327540000|2021-09-22 16:19:00|378.68|376.28|378.68|376.28|378.68|376.28|378.68|376.28|0
1632327550000|2021-09-22 16:19:10|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1632327560000|2021-09-22 16:19:20|378.38|375.98|378.38|375.98|378.53|376.13|378.38|375.98|0
1632327570000|2021-09-22 16:19:30|378.53|376.13|378.23|375.83|378.53|376.13|378.23|375.83|0
1632327580000|2021-09-22 16:19:40|378.15|375.75|378.08|375.68|378.15|375.75|378.08|375.68|0
1632327590000|2021-09-22 16:19:50|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1632327610000|2021-09-22 16:20:10|378.38|375.98|378.53|376.13|378.53|376.13|378.38|375.98|0
1632327620000|2021-09-22 16:20:20|378.38|375.98|378.68|376.28|378.68|376.28|378.38|375.98|0
1632327630000|2021-09-22 16:20:30|378.83|376.43|379.28|376.88|379.28|376.88|378.83|376.43|0
1632327640000|2021-09-22 16:20:40|379.13|376.73|378.83|376.43|379.13|376.73|378.83|376.43|0
1632327650000|2021-09-22 16:20:50|378.68|376.28|378.98|376.58|378.98|376.58|378.68|376.28|0
1632327660000|2021-09-22 16:21:00|379.28|376.88|379.43|377.03|379.43|377.03|378.98|376.58|0
1632327670000|2021-09-22 16:21:10|379.28|376.88|378.98|376.58|379.28|376.88|378.98|376.58|0
1632327680000|2021-09-22 16:21:20|379.13|376.73|379.13|376.73|379.13|376.73|378.98|376.58|0
1632327690000|2021-09-22 16:21:30|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1632327700000|2021-09-22 16:21:40|379.43|377.03|379.58|377.18|379.58|377.18|379.43|377.03|0
1632327710000|2021-09-22 16:21:50|379.28|376.88|379.58|377.18|379.58|377.18|379.28|376.88|0
1632327720000|2021-09-22 16:22:00|379.73|377.33|379.58|377.18|379.73|377.33|379.58|377.18|0
1632327730000|2021-09-22 16:22:10|379.73|377.33|379.28|376.88|379.73|377.33|379.28|376.88|0
1632327740000|2021-09-22 16:22:20|379.43|377.03|379.73|377.33|379.73|377.33|379.43|377.03|0
1632327750000|2021-09-22 16:22:30|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1632327760000|2021-09-22 16:22:40|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1632327770000|2021-09-22 16:22:50|379.88|377.48|380.03|377.63|380.03|377.63|379.88|377.48|0
1632327780000|2021-09-22 16:23:00|379.95|377.55|379.73|377.33|379.95|377.55|379.73|377.33|0
1632327790000|2021-09-22 16:23:10|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1632327800000|2021-09-22 16:23:20|379.43|377.03|379.43|377.03|379.58|377.18|379.43|377.03|0
1632327810000|2021-09-22 16:23:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1632327820000|2021-09-22 16:23:40|379.73|377.33|379.58|377.18|379.73|377.33|379.58|377.18|0
1632327830000|2021-09-22 16:23:50|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1632327840000|2021-09-22 16:24:00|379.58|377.18|379.58|377.18|379.73|377.33|379.58|377.18|0
1632327850000|2021-09-22 16:24:10|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1632327860000|2021-09-22 16:24:20|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1632327870000|2021-09-22 16:24:30|379.43|377.03|379.28|376.88|379.43|377.03|379.28|376.88|0
1632327880000|2021-09-22 16:24:40|379.43|377.03|379.28|376.88|379.43|377.03|379.28|376.88|0
1632327890000|2021-09-22 16:24:50|379.43|377.03|379.58|377.18|379.73|377.33|379.43|377.03|0
1632327900000|2021-09-22 16:25:00|379.28|376.88|379.58|377.18|379.58|377.18|379.28|376.88|0
1632327910000|2021-09-22 16:25:10|379.73|377.33|379.88|377.48|379.88|377.48|379.73|377.33|0
1632327920000|2021-09-22 16:25:20|380.03|377.63|379.88|377.48|380.03|377.63|379.88|377.48|0
1632327930000|2021-09-22 16:25:30|380.03|377.63|380.03|377.63|380.03|377.63|379.88|377.48|0
1632327940000|2021-09-22 16:25:40|379.88|377.48|380.03|377.63|380.03|377.63|379.88|377.48|0
1632327950000|2021-09-22 16:25:50|379.88|377.48|379.73|377.33|380.03|377.63|379.73|377.33|0
1632327960000|2021-09-22 16:26:00|379.88|377.48|380.03|377.63|380.03|377.63|379.88|377.48|0
1632327970000|2021-09-22 16:26:10|380.18|377.78|380.18|377.78|380.18|377.78|380.18|377.78|0
1632327980000|2021-09-22 16:26:20|380.03|377.63|379.88|377.48|380.18|377.78|379.88|377.48|0
1632327990000|2021-09-22 16:26:30|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1632328000000|2021-09-22 16:26:40|379.88|377.48|379.73|377.33|379.88|377.48|379.73|377.33|0
1632328010000|2021-09-22 16:26:50|379.8|377.4|379.58|377.18|379.8|377.4|379.58|377.18|0
1632328020000|2021-09-22 16:27:00|379.73|377.33|379.73|377.33|379.73|377.33|379.58|377.18|0
1632328030000|2021-09-22 16:27:10|379.58|377.18|379.73|377.33|379.73|377.33|379.58|377.18|0
1632328040000|2021-09-22 16:27:20|379.88|377.48|380.03|377.63|380.03|377.63|379.88|377.48|0
1632328050000|2021-09-22 16:27:30|379.88|377.48|379.88|377.48|380.03|377.63|379.88|377.48|0
1632328060000|2021-09-22 16:27:40|379.73|377.33|379.58|377.18|379.73|377.33|379.58|377.18|0
1632328070000|2021-09-22 16:27:50|379.73|377.33|379.88|377.48|379.88|377.48|379.73|377.33|0
1632328080000|2021-09-22 16:28:00|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1632328090000|2021-09-22 16:28:10|379.58|377.18|379.88|377.48|379.88|377.48|379.58|377.18|0
1632328100000|2021-09-22 16:28:20|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1632328110000|2021-09-22 16:28:30|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1632328120000|2021-09-22 16:28:40|380.03|377.63|379.88|377.48|380.03|377.63|379.88|377.48|0
1632328140000|2021-09-22 16:29:00|379.73|377.33|379.58|377.18|379.73|377.33|379.58|377.18|0
1632328150000|2021-09-22 16:29:10|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1632328160000|2021-09-22 16:29:20|379.88|377.48|380.03|377.63|380.03|377.63|379.88|377.48|0
1632328170000|2021-09-22 16:29:30|380.18|377.78|380.18|377.78|380.18|377.78|380.18|377.78|0
1632328180000|2021-09-22 16:29:40|380.33|377.93|380.18|377.78|380.33|377.93|380.18|377.78|0
1632328190000|2021-09-22 16:29:50|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1632328200000|2021-09-22 16:30:00|380.33|377.93|380.78|378.38|380.78|378.38|380.33|377.93|0
1632328210000|2021-09-22 16:30:10|381.08|378.68|380.78|378.38|381.08|378.68|380.78|378.38|0
1632328220000|2021-09-22 16:30:20|381.08|378.68|380.78|378.38|381.08|378.68|380.78|378.38|0
1632328230000|2021-09-22 16:30:30|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1632328240000|2021-09-22 16:30:40|380.48|378.08|380.33|377.93|380.48|378.08|380.33|377.93|0
1632328250000|2021-09-22 16:30:50|380.18|377.78|380.33|377.93|380.33|377.93|380.18|377.78|0
1632328260000|2021-09-22 16:31:00|380.48|378.08|380.33|377.93|380.48|378.08|380.33|377.93|0
1632328270000|2021-09-22 16:31:10|380.48|378.08|380.63|378.23|380.63|378.23|380.48|378.08|0
1632328280000|2021-09-22 16:31:20|380.48|378.08|380.48|378.08|380.63|378.23|380.48|378.08|0
1632328300000|2021-09-22 16:31:40|380.63|378.23|380.48|378.08|380.63|378.23|380.48|378.08|0
1632328310000|2021-09-22 16:31:50|380.63|378.23|380.63|378.23|380.63|378.23|380.48|378.08|0
1632328320000|2021-09-22 16:32:00|380.78|378.38|380.78|378.38|380.78|378.38|380.63|378.23|0
1632328330000|2021-09-22 16:32:10|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1632328340000|2021-09-22 16:32:20|380.78|378.38|380.93|378.53|380.93|378.53|380.78|378.38|0
1632328350000|2021-09-22 16:32:30|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1632328360000|2021-09-22 16:32:40|380.93|378.53|380.48|378.08|380.93|378.53|380.48|378.08|0
1632328370000|2021-09-22 16:32:50|380.63|378.23|380.78|378.38|380.78|378.38|380.63|378.23|0
1632328380000|2021-09-22 16:33:00|380.63|378.23|380.48|378.08|380.63|378.23|380.48|378.08|0
1632328390000|2021-09-22 16:33:10|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1632328400000|2021-09-22 16:33:20|380.33|377.93|380.17|377.77|380.48|378.08|380.17|377.77|0
1632328410000|2021-09-22 16:33:30|380.02|377.62|380.48|378.08|380.48|378.08|380.02|377.62|0
1632328420000|2021-09-22 16:33:40|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1632328430000|2021-09-22 16:33:50|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1632328440000|2021-09-22 16:34:00|380.63|378.23|380.47|378.07|380.63|378.23|380.47|378.07|0
1632328450000|2021-09-22 16:34:10|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1632328460000|2021-09-22 16:34:20|380.47|378.07|380.17|377.77|380.47|378.07|380.17|377.77|0
1632328470000|2021-09-22 16:34:30|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1632328480000|2021-09-22 16:34:40|380.17|377.77|380.47|378.07|380.47|378.07|380.17|377.77|0
1632328490000|2021-09-22 16:34:50|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1632328500000|2021-09-22 16:35:00|380.47|378.07|380.77|378.37|380.77|378.37|380.47|378.07|0
1632328510000|2021-09-22 16:35:10|380.62|378.22|380.77|378.37|380.77|378.37|380.62|378.22|0
1632328530000|2021-09-22 16:35:30|380.92|378.52|380.77|378.37|380.92|378.52|380.77|378.37|0
1632328550000|2021-09-22 16:35:50|380.92|378.52|380.62|378.22|380.92|378.52|380.62|378.22|0
1632328560000|2021-09-22 16:36:00|380.77|378.37|380.92|378.52|380.92|378.52|380.77|378.37|0
1632328570000|2021-09-22 16:36:10|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1632328580000|2021-09-22 16:36:20|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1632328590000|2021-09-22 16:36:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1632328610000|2021-09-22 16:36:50|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1632328620000|2021-09-22 16:37:00|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1632328630000|2021-09-22 16:37:10|380.62|378.22|380.62|378.22|380.62|378.22|380.47|378.07|0
1632328640000|2021-09-22 16:37:20|380.77|378.37|380.62|378.22|380.77|378.37|380.62|378.22|0
1632328650000|2021-09-22 16:37:30|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1632328660000|2021-09-22 16:37:40|380.92|378.52|381.07|378.67|381.07|378.67|380.92|378.52|0
1632328670000|2021-09-22 16:37:50|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1632328680000|2021-09-22 16:38:00|380.77|378.37|380.92|378.52|380.92|378.52|380.77|378.37|0
1632328700000|2021-09-22 16:38:20|380.77|378.37|380.47|378.07|380.77|378.37|380.47|378.07|0
1632328730000|2021-09-22 16:38:50|380.62|378.22|380.32|377.92|380.62|378.22|380.32|377.92|0
1632328740000|2021-09-22 16:39:00|380.47|378.07|380.62|378.22|380.62|378.22|380.47|378.07|0
1632328750000|2021-09-22 16:39:10|380.47|378.07|380.47|378.07|380.47|378.07|380.47|378.07|0
1632328760000|2021-09-22 16:39:20|380.32|377.92|380.17|377.77|380.32|377.92|380.17|377.77|0
1632328770000|2021-09-22 16:39:30|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1632328780000|2021-09-22 16:39:40|380.17|377.77|380.32|377.92|380.32|377.92|380.17|377.77|0
1632328790000|2021-09-22 16:39:50|380.47|378.07|380.47|378.07|380.47|378.07|380.47|378.07|0
1632328800000|2021-09-22 16:40:00|380.32|377.92|380.47|378.07|380.47|378.07|380.32|377.92|0
1632328810000|2021-09-22 16:40:10|380.62|378.22|380.62|378.22|380.62|378.22|380.47|378.07|0
1632328820000|2021-09-22 16:40:20|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1632328850000|2021-09-22 16:40:50|380.62|378.22|380.77|378.37|380.77|378.37|380.62|378.22|0
1632328860000|2021-09-22 16:41:00|380.62|378.22|380.47|378.07|380.62|378.22|380.47|378.07|0
1632328870000|2021-09-22 16:41:10|380.32|377.92|380.02|377.62|380.32|377.92|380.02|377.62|0
1632328880000|2021-09-22 16:41:20|380.09|377.69|380.02|377.62|380.17|377.77|380.02|377.62|0
1632328890000|2021-09-22 16:41:30|380.17|377.77|380.17|377.77|380.32|377.92|380.17|377.77|0
1632328900000|2021-09-22 16:41:40|380.02|377.62|380.02|377.62|380.09|377.69|380.02|377.62|0
1632328910000|2021-09-22 16:41:50|379.87|377.47|380.02|377.62|380.02|377.62|379.87|377.47|0
1632328920000|2021-09-22 16:42:00|379.87|377.47|379.72|377.32|379.87|377.47|379.72|377.32|0
1632328930000|2021-09-22 16:42:10|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1632328940000|2021-09-22 16:42:20|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1632328950000|2021-09-22 16:42:30|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1632328960000|2021-09-22 16:42:40|379.72|377.32|379.57|377.17|379.72|377.32|379.57|377.17|0
1632328980000|2021-09-22 16:43:00|379.42|377.02|379.27|376.87|379.42|377.02|379.27|376.87|0
1632328990000|2021-09-22 16:43:10|379.34|376.94|379.27|376.87|379.34|376.94|379.27|376.87|0
1632329000000|2021-09-22 16:43:20|379.12|376.72|379.27|376.87|379.27|376.87|379.12|376.72|0
1632329010000|2021-09-22 16:43:30|379.57|377.17|379.27|376.87|379.72|377.32|379.27|376.87|0
1632329020000|2021-09-22 16:43:40|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1632329030000|2021-09-22 16:43:50|379.27|376.87|379.12|376.72|379.27|376.87|379.12|376.72|0
1632329040000|2021-09-22 16:44:00|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1632329050000|2021-09-22 16:44:10|379.42|377.02|379.57|377.17|379.57|377.17|379.42|377.02|0
1632329060000|2021-09-22 16:44:20|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1632329070000|2021-09-22 16:44:30|379.57|377.17|379.42|377.02|379.57|377.17|379.42|377.02|0
1632329080000|2021-09-22 16:44:40|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1632329090000|2021-09-22 16:44:50|379.12|376.72|379.12|376.72|379.27|376.87|379.12|376.72|0
1632329100000|2021-09-22 16:45:00|379.27|376.87|379.57|377.17|379.57|377.17|379.27|376.87|0
1632329120000|2021-09-22 16:45:20|379.72|377.32|379.87|377.47|379.87|377.47|379.72|377.32|0
1632329130000|2021-09-22 16:45:30|379.72|377.32|379.87|377.47|379.87|377.47|379.72|377.32|0
1632329140000|2021-09-22 16:45:40|379.72|377.32|379.87|377.47|379.87|377.47|379.72|377.32|0
1632329150000|2021-09-22 16:45:50|379.72|377.32|380.02|377.62|380.02|377.62|379.72|377.32|0
1632329160000|2021-09-22 16:46:00|380.17|377.77|380.02|377.62|380.17|377.77|380.02|377.62|0
1632329170000|2021-09-22 16:46:10|379.87|377.47|379.57|377.17|379.87|377.47|379.57|377.17|0
1632329180000|2021-09-22 16:46:20|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1632329190000|2021-09-22 16:46:30|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1632329200000|2021-09-22 16:46:40|379.42|377.02|379.57|377.17|379.57|377.17|379.42|377.02|0
1632329210000|2021-09-22 16:46:50|379.72|377.32|379.87|377.47|379.87|377.47|379.72|377.32|0
1632329220000|2021-09-22 16:47:00|379.72|377.32|379.87|377.47|379.87|377.47|379.72|377.32|0
1632329240000|2021-09-22 16:47:20|379.72|377.32|379.57|377.17|379.72|377.32|379.57|377.17|0
1632329270000|2021-09-22 16:47:50|379.64|377.24|379.57|377.17|379.64|377.24|379.57|377.17|0
1632329280000|2021-09-22 16:48:00|379.42|377.02|379.57|377.17|379.57|377.17|379.42|377.02|0
1632329290000|2021-09-22 16:48:10|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1632329300000|2021-09-22 16:48:20|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1632329310000|2021-09-22 16:48:30|379.72|377.32|379.57|377.17|379.72|377.32|379.57|377.17|0
1632329330000|2021-09-22 16:48:50|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1632329340000|2021-09-22 16:49:00|379.27|376.87|379.12|376.72|379.27|376.87|379.12|376.72|0
1632329350000|2021-09-22 16:49:10|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1632329370000|2021-09-22 16:49:30|379.12|376.72|378.97|376.57|379.12|376.72|378.97|376.57|0
1632329380000|2021-09-22 16:49:40|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1632329390000|2021-09-22 16:49:50|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1632329400000|2021-09-22 16:50:00|378.82|376.42|378.97|376.57|378.97|376.57|378.82|376.42|0
1632329410000|2021-09-22 16:50:10|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1632329430000|2021-09-22 16:50:30|379.27|376.87|379.42|377.02|379.42|377.02|379.27|376.87|0
1632329440000|2021-09-22 16:50:40|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1632329450000|2021-09-22 16:50:50|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1632329460000|2021-09-22 16:51:00|379.57|377.17|379.87|377.47|379.87|377.47|379.57|377.17|0
1632329470000|2021-09-22 16:51:10|379.72|377.32|379.57|377.17|379.72|377.32|379.57|377.17|0
1632329480000|2021-09-22 16:51:20|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1632329490000|2021-09-22 16:51:30|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1632329500000|2021-09-22 16:51:40|379.72|377.32|379.57|377.17|379.72|377.32|379.57|377.17|0
1632329510000|2021-09-22 16:51:50|379.42|377.02|379.27|376.87|379.42|377.02|379.27|376.87|0
1632329520000|2021-09-22 16:52:00|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1632329530000|2021-09-22 16:52:10|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1632329540000|2021-09-22 16:52:20|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1632329550000|2021-09-22 16:52:30|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1632329560000|2021-09-22 16:52:40|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1632329570000|2021-09-22 16:52:50|378.52|376.12|378.67|376.27|378.67|376.27|378.52|376.12|0
1632329580000|2021-09-22 16:53:00|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1632329590000|2021-09-22 16:53:10|378.67|376.27|378.82|376.42|378.82|376.42|378.67|376.27|0
1632329600000|2021-09-22 16:53:20|378.67|376.27|378.52|376.12|378.67|376.27|378.52|376.12|0
1632329610000|2021-09-22 16:53:30|378.37|375.97|378.52|376.12|378.52|376.12|378.22|375.82|0
1632329620000|2021-09-22 16:53:40|378.37|375.97|378.37|375.97|378.37|375.97|378.37|375.97|0
1632329630000|2021-09-22 16:53:50|378.52|376.12|378.37|375.97|378.52|376.12|378.37|375.97|0
1632329640000|2021-09-22 16:54:00|378.22|375.82|377.92|375.52|378.22|375.82|377.92|375.52|0
1632329650000|2021-09-22 16:54:10|377.77|375.37|377.92|375.52|377.92|375.52|377.77|375.37|0
1632329660000|2021-09-22 16:54:20|377.77|375.37|377.62|375.22|377.77|375.37|377.62|375.22|0
1632329670000|2021-09-22 16:54:30|377.47|375.07|377.32|374.92|377.47|375.07|377.17|374.77|0
1632329680000|2021-09-22 16:54:40|377.17|374.77|377.32|374.92|377.32|374.92|377.17|374.77|0
1632329690000|2021-09-22 16:54:50|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1632329700000|2021-09-22 16:55:00|377.02|374.62|377.02|374.62|377.02|374.62|376.87|374.47|0
1632329710000|2021-09-22 16:55:10|377.47|375.07|377.17|374.77|377.47|375.07|377.17|374.77|0
1632329720000|2021-09-22 16:55:20|377.32|374.92|377.17|374.77|377.32|374.92|377.17|374.77|0
1632329730000|2021-09-22 16:55:30|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1632329740000|2021-09-22 16:55:40|376.87|374.47|377.02|374.62|377.02|374.62|376.87|374.47|0
1632329750000|2021-09-22 16:55:50|377.17|374.77|377.47|375.07|377.47|375.07|377.17|374.77|0
1632329760000|2021-09-22 16:56:00|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1632329770000|2021-09-22 16:56:10|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1632329780000|2021-09-22 16:56:20|377.92|375.52|378.07|375.67|378.07|375.67|377.92|375.52|0
1632329790000|2021-09-22 16:56:30|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1632329800000|2021-09-22 16:56:40|378.07|375.67|378.07|375.67|378.22|375.82|378.07|375.67|0
1632329810000|2021-09-22 16:56:50|377.92|375.52|377.62|375.22|377.92|375.52|377.62|375.22|0
1632329820000|2021-09-22 16:57:00|377.47|375.07|377.32|374.92|377.47|375.07|377.32|374.92|0
1632329830000|2021-09-22 16:57:10|377.47|375.07|377.77|375.37|377.77|375.37|377.47|375.07|0
1632329840000|2021-09-22 16:57:20|377.62|375.22|377.47|375.07|377.62|375.22|377.47|375.07|0
1632329850000|2021-09-22 16:57:30|377.62|375.22|377.32|374.92|377.62|375.22|377.32|374.92|0
1632329860000|2021-09-22 16:57:40|377.17|374.77|377.32|374.92|377.32|374.92|377.17|374.77|0
1632329870000|2021-09-22 16:57:50|377.47|375.07|377.47|375.07|377.47|375.07|377.47|375.07|0
1632329880000|2021-09-22 16:58:00|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1632329900000|2021-09-22 16:58:20|377.47|375.07|377.62|375.22|377.62|375.22|377.47|375.07|0
1632329910000|2021-09-22 16:58:30|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1632329920000|2021-09-22 16:58:40|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1632329930000|2021-09-22 16:58:50|377.47|375.07|377.77|375.37|377.77|375.37|377.47|375.07|0
1632329940000|2021-09-22 16:59:00|377.62|375.22|377.77|375.37|377.77|375.37|377.62|375.22|0
1632329950000|2021-09-22 16:59:10|377.92|375.52|378.07|375.67|378.07|375.67|377.92|375.52|0
1632329960000|2021-09-22 16:59:20|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1632329970000|2021-09-22 16:59:30|378.07|375.67|377.92|375.52|378.07|375.67|377.92|375.52|0
1632329980000|2021-09-22 16:59:40|377.77|375.37|377.92|375.52|377.92|375.52|377.77|375.37|0
1632329990000|2021-09-22 16:59:50|378.07|375.67|377.92|375.52|378.07|375.67|377.92|375.52|0
1632330000000|2021-09-22 17:00:00|377.77|375.37|377.62|375.22|377.77|375.37|377.62|375.22|0
1632330010000|2021-09-22 17:00:10|377.47|375.07|377.62|375.22|377.62|375.22|377.47|375.07|0
1632330020000|2021-09-22 17:00:20|377.77|375.37|377.62|375.22|377.77|375.37|377.62|375.22|0
1632330030000|2021-09-22 17:00:30|377.77|375.37|377.92|375.52|377.92|375.52|377.77|375.37|0
1632330040000|2021-09-22 17:00:40|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1632330050000|2021-09-22 17:00:50|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1632330060000|2021-09-22 17:01:00|377.77|375.37|377.77|375.37|377.92|375.52|377.77|375.37|0
1632330070000|2021-09-22 17:01:10|377.47|375.07|377.02|374.62|377.47|375.07|377.02|374.62|0
1632330080000|2021-09-22 17:01:20|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1632330090000|2021-09-22 17:01:30|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1632330100000|2021-09-22 17:01:40|377.17|374.77|377.32|374.92|377.32|374.92|377.17|374.77|0
1632330120000|2021-09-22 17:02:00|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1632330130000|2021-09-22 17:02:10|377.02|374.62|377.02|374.62|377.02|374.62|376.87|374.47|0
1632330140000|2021-09-22 17:02:20|376.72|374.32|376.49|374.09|376.72|374.32|376.49|374.09|0
1632330150000|2021-09-22 17:02:30|376.42|374.02|376.57|374.17|376.57|374.17|376.42|374.02|0
1632330160000|2021-09-22 17:02:40|376.42|374.02|376.42|374.02|376.42|374.02|376.42|374.02|0
1632330170000|2021-09-22 17:02:50|376.27|373.87|376.27|373.87|376.27|373.87|376.12|373.72|0
1632330180000|2021-09-22 17:03:00|376.42|374.02|376.42|374.02|376.57|374.17|376.42|374.02|0
1632330190000|2021-09-22 17:03:10|376.27|373.87|376.27|373.87|376.27|373.87|376.12|373.72|0
1632330200000|2021-09-22 17:03:20|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1632330210000|2021-09-22 17:03:30|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1632330220000|2021-09-22 17:03:40|376.42|374.02|376.42|374.02|376.42|374.02|376.42|374.02|0
1632330230000|2021-09-22 17:03:50|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1632330240000|2021-09-22 17:04:00|376.12|373.72|376.27|373.87|376.27|373.87|376.12|373.72|0
1632330250000|2021-09-22 17:04:10|376.42|374.02|376.12|373.72|376.42|374.02|376.12|373.72|0
1632330270000|2021-09-22 17:04:30|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1632330280000|2021-09-22 17:04:40|375.82|373.42|376.12|373.72|376.12|373.72|375.82|373.42|0
1632330290000|2021-09-22 17:04:50|375.97|373.57|375.97|373.57|376.12|373.72|375.97|373.57|0
1632330300000|2021-09-22 17:05:00|375.82|373.42|375.97|373.57|375.97|373.57|375.82|373.42|0
1632330310000|2021-09-22 17:05:10|375.82|373.42|375.82|373.42|375.97|373.57|375.82|373.42|0
1632330320000|2021-09-22 17:05:20|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1632330330000|2021-09-22 17:05:30|375.82|373.42|375.97|373.57|375.97|373.57|375.82|373.42|0
1632330350000|2021-09-22 17:05:50|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1632330360000|2021-09-22 17:06:00|375.97|373.57|375.82|373.42|375.97|373.57|375.82|373.42|0
1632330370000|2021-09-22 17:06:10|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1632330380000|2021-09-22 17:06:20|375.82|373.42|375.67|373.27|375.82|373.42|375.67|373.27|0
1632330390000|2021-09-22 17:06:30|375.52|373.12|375.67|373.27|375.67|373.27|375.52|373.12|0
1632330400000|2021-09-22 17:06:40|375.52|373.12|375.38|372.98|375.52|373.12|375.38|372.98|0
1632330410000|2021-09-22 17:06:50|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1632330420000|2021-09-22 17:07:00|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1632330430000|2021-09-22 17:07:10|375.82|373.42|375.82|373.42|375.97|373.57|375.82|373.42|0
1632330440000|2021-09-22 17:07:20|375.97|373.57|376.12|373.72|376.12|373.72|375.97|373.57|0
1632330450000|2021-09-22 17:07:30|376.27|373.87|376.72|374.32|376.87|374.47|376.27|373.87|0
1632330470000|2021-09-22 17:07:50|376.57|374.17|376.57|374.17|376.72|374.32|376.57|374.17|0
1632330480000|2021-09-22 17:08:00|376.72|374.32|376.72|374.32|376.72|374.32|376.57|374.17|0
1632330490000|2021-09-22 17:08:10|376.57|374.17|376.57|374.17|376.72|374.32|376.42|374.02|0
1632330500000|2021-09-22 17:08:20|376.42|374.02|376.27|373.87|376.42|374.02|376.27|373.87|0
1632330510000|2021-09-22 17:08:30|376.42|374.02|376.12|373.72|376.57|374.17|376.12|373.72|0
1632330520000|2021-09-22 17:08:40|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1632330530000|2021-09-22 17:08:50|376.12|373.72|375.97|373.57|376.12|373.72|375.97|373.57|0
1632330540000|2021-09-22 17:09:00|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1632330550000|2021-09-22 17:09:10|375.97|373.57|375.82|373.42|375.97|373.57|375.82|373.42|0
1632330560000|2021-09-22 17:09:20|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1632330570000|2021-09-22 17:09:30|375.82|373.42|375.67|373.27|375.82|373.42|375.67|373.27|0
1632330580000|2021-09-22 17:09:40|375.52|373.12|375.37|372.97|375.52|373.12|375.37|372.97|0
1632330590000|2021-09-22 17:09:50|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1632330600000|2021-09-22 17:10:00|375.22|372.82|375.22|372.82|375.37|372.97|375.22|372.82|0
1632330610000|2021-09-22 17:10:10|375.37|372.97|375.52|373.12|375.52|373.12|375.37|372.97|0
1632330620000|2021-09-22 17:10:20|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632330630000|2021-09-22 17:10:30|375.22|372.82|374.93|372.53|375.22|372.82|374.93|372.53|0
1632330640000|2021-09-22 17:10:40|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1632330650000|2021-09-22 17:10:50|374.93|372.53|374.93|372.53|374.93|372.53|374.78|372.38|0
1632330660000|2021-09-22 17:11:00|375.08|372.68|374.93|372.53|375.08|372.68|374.78|372.38|0
1632330670000|2021-09-22 17:11:10|375.22|372.82|375.37|372.97|375.37|372.97|375.22|372.82|0
1632330680000|2021-09-22 17:11:20|374.78|372.38|374.48|372.08|374.78|372.38|374.48|372.08|0
1632330690000|2021-09-22 17:11:30|374.78|372.38|375.08|372.68|375.08|372.68|374.78|372.38|0
1632330700000|2021-09-22 17:11:40|375.22|372.82|375.37|372.97|375.37|372.97|375.22|372.82|0
1632330710000|2021-09-22 17:11:50|375.52|373.12|375.52|373.12|375.67|373.27|375.52|373.12|0
1632330730000|2021-09-22 17:12:10|375.37|372.97|374.93|372.53|375.37|372.97|374.93|372.53|0
1632330740000|2021-09-22 17:12:20|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1632330750000|2021-09-22 17:12:30|374.93|372.53|375.07|372.67|375.07|372.67|374.93|372.53|0
1632330760000|2021-09-22 17:12:40|374.93|372.53|375.22|372.82|375.22|372.82|374.93|372.53|0
1632330780000|2021-09-22 17:13:00|375.07|372.67|375.07|372.67|375.07|372.67|374.93|372.53|0
1632330790000|2021-09-22 17:13:10|375.22|372.82|375.07|372.67|375.22|372.82|375.07|372.67|0
1632330800000|2021-09-22 17:13:20|374.93|372.53|375.07|372.67|375.07|372.67|374.93|372.53|0
1632330810000|2021-09-22 17:13:30|374.93|372.53|374.78|372.38|374.93|372.53|374.78|372.38|0
1632330820000|2021-09-22 17:13:40|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1632330830000|2021-09-22 17:13:50|374.78|372.38|375.07|372.67|375.07|372.67|374.78|372.38|0
1632330840000|2021-09-22 17:14:00|374.93|372.53|375.07|372.67|375.07|372.67|374.93|372.53|0
1632330850000|2021-09-22 17:14:10|375.22|372.82|375.22|372.82|375.22|372.82|375.07|372.67|0
1632330860000|2021-09-22 17:14:20|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1632330880000|2021-09-22 17:14:40|374.93|372.53|374.78|372.38|375.07|372.67|374.78|372.38|0
1632330890000|2021-09-22 17:14:50|374.63|372.23|374.78|372.38|374.78|372.38|374.63|372.23|0
1632330900000|2021-09-22 17:15:00|374.92|372.52|374.48|372.08|374.92|372.52|374.48|372.08|0
1632330910000|2021-09-22 17:15:10|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1632330920000|2021-09-22 17:15:20|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1632330930000|2021-09-22 17:15:30|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1632330940000|2021-09-22 17:15:40|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1632330950000|2021-09-22 17:15:50|374.48|372.08|374.48|372.08|374.63|372.23|374.48|372.08|0
1632330960000|2021-09-22 17:16:00|374.33|371.93|374.55|372.15|374.55|372.15|374.33|371.93|0
1632330970000|2021-09-22 17:16:10|374.48|372.08|374.33|371.93|374.63|372.23|374.33|371.93|0
1632330980000|2021-09-22 17:16:20|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1632330990000|2021-09-22 17:16:30|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1632331000000|2021-09-22 17:16:40|373.88|371.48|374.03|371.63|374.03|371.63|373.88|371.48|0
1632331010000|2021-09-22 17:16:50|373.88|371.48|374.18|371.78|374.18|371.78|373.88|371.48|0
1632331020000|2021-09-22 17:17:00|374.03|371.63|374.18|371.78|374.18|371.78|374.03|371.63|0
1632331030000|2021-09-22 17:17:10|374.03|371.63|374.18|371.78|374.18|371.78|374.03|371.63|0
1632331040000|2021-09-22 17:17:20|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1632331050000|2021-09-22 17:17:30|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1632331060000|2021-09-22 17:17:40|374.18|371.78|374.48|372.08|374.48|372.08|374.18|371.78|0
1632331070000|2021-09-22 17:17:50|374.63|372.23|374.92|372.52|374.92|372.52|374.63|372.23|0
1632331090000|2021-09-22 17:18:10|374.77|372.37|374.77|372.37|374.92|372.52|374.77|372.37|0
1632331100000|2021-09-22 17:18:20|374.92|372.52|375.22|372.82|375.22|372.82|374.92|372.52|0
1632331110000|2021-09-22 17:18:30|375.37|372.97|375.52|373.12|375.67|373.27|375.37|372.97|0
1632331120000|2021-09-22 17:18:40|375.37|372.97|375.82|373.42|375.82|373.42|375.37|372.97|0
1632331130000|2021-09-22 17:18:50|375.97|373.57|375.82|373.42|375.97|373.57|375.82|373.42|0
1632331140000|2021-09-22 17:19:00|375.67|373.27|375.52|373.12|375.67|373.27|375.52|373.12|0
1632331150000|2021-09-22 17:19:10|375.37|372.97|375.22|372.82|375.52|373.12|375.07|372.67|0
1632331160000|2021-09-22 17:19:20|375.37|372.97|375.07|372.67|375.37|372.97|375.07|372.67|0
1632331170000|2021-09-22 17:19:30|375.22|372.82|374.99|372.59|375.22|372.82|374.99|372.59|0
1632331180000|2021-09-22 17:19:40|374.92|372.52|374.92|372.52|374.92|372.52|374.77|372.37|0
1632331190000|2021-09-22 17:19:50|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1632331200000|2021-09-22 17:20:00|374.48|372.08|374.77|372.37|374.92|372.52|374.48|372.08|0
1632331210000|2021-09-22 17:20:10|374.92|372.52|375.07|372.67|375.07|372.67|374.92|372.52|0
1632331220000|2021-09-22 17:20:20|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632331230000|2021-09-22 17:20:30|375.37|372.97|375.37|372.97|375.52|373.12|375.37|372.97|0
1632331240000|2021-09-22 17:20:40|375.22|372.82|375.07|372.67|375.22|372.82|375.07|372.67|0
1632331250000|2021-09-22 17:20:50|375.22|372.82|375.07|372.67|375.37|372.97|375.07|372.67|0
1632331260000|2021-09-22 17:21:00|375.22|372.82|375.22|372.82|375.22|372.82|375.07|372.67|0
1632331270000|2021-09-22 17:21:10|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632331290000|2021-09-22 17:21:30|375.52|373.12|375.52|373.12|375.67|373.27|375.52|373.12|0
1632331300000|2021-09-22 17:21:40|375.67|373.27|375.67|373.27|375.67|373.27|375.52|373.12|0
1632331310000|2021-09-22 17:21:50|375.82|373.42|375.67|373.27|375.82|373.42|375.67|373.27|0
1632331320000|2021-09-22 17:22:00|375.82|373.42|375.52|373.12|375.82|373.42|375.52|373.12|0
1632331330000|2021-09-22 17:22:10|375.37|372.97|375.52|373.12|375.52|373.12|375.37|372.97|0
1632331340000|2021-09-22 17:22:20|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632331360000|2021-09-22 17:22:40|375.67|373.27|375.52|373.12|375.67|373.27|375.52|373.12|0
1632331370000|2021-09-22 17:22:50|375.37|372.97|375.37|372.97|375.52|373.12|375.37|372.97|0
1632331380000|2021-09-22 17:23:00|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1632331390000|2021-09-22 17:23:10|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632331400000|2021-09-22 17:23:20|375.52|373.12|375.59|373.19|375.59|373.19|375.52|373.12|0
1632331410000|2021-09-22 17:23:30|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1632331420000|2021-09-22 17:23:40|375.67|373.27|375.82|373.42|375.82|373.42|375.67|373.27|0
1632331430000|2021-09-22 17:23:50|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1632331440000|2021-09-22 17:24:00|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1632331450000|2021-09-22 17:24:10|375.67|373.27|375.52|373.12|375.67|373.27|375.52|373.12|0
1632331460000|2021-09-22 17:24:20|375.67|373.27|375.82|373.42|375.82|373.42|375.67|373.27|0
1632331470000|2021-09-22 17:24:30|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1632331500000|2021-09-22 17:25:00|375.52|373.12|375.67|373.27|375.67|373.27|375.52|373.12|0
1632331510000|2021-09-22 17:25:10|375.82|373.42|375.96|373.56|375.96|373.56|375.67|373.27|0
1632331520000|2021-09-22 17:25:20|375.82|373.42|376.11|373.71|376.11|373.71|375.82|373.42|0
1632331530000|2021-09-22 17:25:30|376.26|373.86|376.11|373.71|376.26|373.86|376.11|373.71|0
1632331540000|2021-09-22 17:25:40|376.26|373.86|376.41|374.01|376.41|374.01|376.26|373.86|0
1632331550000|2021-09-22 17:25:50|376.26|373.86|376.41|374.01|376.41|374.01|376.26|373.86|0
1632331560000|2021-09-22 17:26:00|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1632331570000|2021-09-22 17:26:10|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1632331580000|2021-09-22 17:26:20|376.56|374.16|376.41|374.01|376.56|374.16|376.41|374.01|0
1632331590000|2021-09-22 17:26:30|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632331600000|2021-09-22 17:26:40|376.56|374.16|376.71|374.31|376.71|374.31|376.56|374.16|0
1632331610000|2021-09-22 17:26:50|376.86|374.46|377.01|374.61|377.01|374.61|376.86|374.46|0
1632331620000|2021-09-22 17:27:00|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1632331630000|2021-09-22 17:27:10|376.71|374.31|376.71|374.31|376.71|374.31|376.56|374.16|0
1632331640000|2021-09-22 17:27:20|376.86|374.46|376.86|374.46|377.01|374.61|376.86|374.46|0
1632331650000|2021-09-22 17:27:30|377.01|374.61|377.16|374.76|377.16|374.76|377.01|374.61|0
1632331660000|2021-09-22 17:27:40|377.01|374.61|377.01|374.61|377.01|374.61|377.01|374.61|0
1632331670000|2021-09-22 17:27:50|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1632331680000|2021-09-22 17:28:00|376.71|374.31|376.86|374.46|377.01|374.61|376.71|374.31|0
1632331690000|2021-09-22 17:28:10|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632331700000|2021-09-22 17:28:20|376.56|374.16|376.71|374.31|376.71|374.31|376.56|374.16|0
1632331710000|2021-09-22 17:28:30|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1632331720000|2021-09-22 17:28:40|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632331730000|2021-09-22 17:28:50|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1632331740000|2021-09-22 17:29:00|376.71|374.31|376.71|374.31|376.71|374.31|376.56|374.16|0
1632331750000|2021-09-22 17:29:10|376.41|374.01|376.56|374.16|376.56|374.16|376.41|374.01|0
1632331760000|2021-09-22 17:29:20|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632331770000|2021-09-22 17:29:30|376.56|374.16|376.71|374.31|376.71|374.31|376.56|374.16|0
1632331780000|2021-09-22 17:29:40|376.86|374.46|376.71|374.31|376.86|374.46|376.71|374.31|0
1632331790000|2021-09-22 17:29:50|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1632331800000|2021-09-22 17:30:00|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632331810000|2021-09-22 17:30:10|376.56|374.16|376.56|374.16|376.56|374.16|376.26|373.86|0
1632331820000|2021-09-22 17:30:20|376.71|374.31|376.56|374.16|376.71|374.31|376.56|374.16|0
1632331850000|2021-09-22 17:30:50|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632331860000|2021-09-22 17:31:00|376.86|374.46|377.16|374.76|377.16|374.76|376.86|374.46|0
1632331870000|2021-09-22 17:31:10|377.31|374.91|377.16|374.76|377.31|374.91|377.16|374.76|0
1632331880000|2021-09-22 17:31:20|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1632331900000|2021-09-22 17:31:40|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1632331910000|2021-09-22 17:31:50|377.31|374.91|377.31|374.91|377.31|374.91|377.16|374.76|0
1632331920000|2021-09-22 17:32:00|377.16|374.76|376.86|374.46|377.16|374.76|376.86|374.46|0
1632331940000|2021-09-22 17:32:20|377.01|374.61|377.16|374.76|377.16|374.76|377.01|374.61|0
1632331950000|2021-09-22 17:32:30|377.01|374.61|377.23|374.83|377.23|374.83|377.01|374.61|0
1632331960000|2021-09-22 17:32:40|377.31|374.91|377.6|375.2|377.6|375.2|377.31|374.91|0
1632331970000|2021-09-22 17:32:50|377.75|375.35|377.46|375.06|377.75|375.35|377.46|375.06|0
1632331980000|2021-09-22 17:33:00|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1632331990000|2021-09-22 17:33:10|377.46|375.06|377.31|374.91|377.46|375.06|377.31|374.91|0
1632332000000|2021-09-22 17:33:20|377.45|375.05|377.6|375.2|377.6|375.2|377.45|375.05|0
1632332020000|2021-09-22 17:33:40|377.45|375.05|377.45|375.05|377.45|375.05|377.45|375.05|0
1632332030000|2021-09-22 17:33:50|377.6|375.2|377.6|375.2|377.6|375.2|377.6|375.2|0
1632332040000|2021-09-22 17:34:00|377.45|375.05|377.45|375.05|377.45|375.05|377.45|375.05|0
1632332050000|2021-09-22 17:34:10|377.31|374.91|377.31|374.91|377.31|374.91|377.16|374.76|0
1632332060000|2021-09-22 17:34:20|377.45|375.05|377.45|375.05|377.45|375.05|377.45|375.05|0
1632332070000|2021-09-22 17:34:30|377.31|374.91|377.16|374.76|377.31|374.91|377.16|374.76|0
1632332080000|2021-09-22 17:34:40|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1632332090000|2021-09-22 17:34:50|377.01|374.61|377.3|374.9|377.3|374.9|377.01|374.61|0
1632332100000|2021-09-22 17:35:00|377.16|374.76|377.16|374.76|377.3|374.9|377.16|374.76|0
1632332110000|2021-09-22 17:35:10|377.3|374.9|377.01|374.61|377.3|374.9|377.01|374.61|0
1632332120000|2021-09-22 17:35:20|376.86|374.46|376.86|374.46|377.01|374.61|376.86|374.46|0
1632332130000|2021-09-22 17:35:30|376.71|374.31|376.56|374.16|376.71|374.31|376.41|374.01|0
1632332140000|2021-09-22 17:35:40|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1632332150000|2021-09-22 17:35:50|376.56|374.16|376.71|374.31|376.71|374.31|376.56|374.16|0
1632332160000|2021-09-22 17:36:00|376.86|374.46|376.11|373.71|376.86|374.46|375.81|373.41|0
1632332170000|2021-09-22 17:36:10|375.81|373.41|375.66|373.26|375.81|373.41|375.66|373.26|0
1632332180000|2021-09-22 17:36:20|375.96|373.56|376.26|373.86|376.26|373.86|375.96|373.56|0
1632332190000|2021-09-22 17:36:30|376.41|374.01|376.11|373.71|376.41|374.01|376.11|373.71|0
1632332200000|2021-09-22 17:36:40|375.96|373.56|375.96|373.56|376.11|373.71|375.96|373.56|0
1632332210000|2021-09-22 17:36:50|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632332220000|2021-09-22 17:37:00|376.11|373.71|375.51|373.11|376.11|373.71|375.51|373.11|0
1632332230000|2021-09-22 17:37:10|375.21|372.81|375.66|373.26|375.66|373.26|375.21|372.81|0
1632332240000|2021-09-22 17:37:20|375.36|372.96|375.66|373.26|375.66|373.26|375.36|372.96|0
1632332250000|2021-09-22 17:37:30|375.51|373.11|375.21|372.81|375.66|373.26|375.21|372.81|0
1632332260000|2021-09-22 17:37:40|375.36|372.96|375.21|372.81|375.36|372.96|375.21|372.81|0
1632332270000|2021-09-22 17:37:50|375.36|372.96|375.21|372.81|375.36|372.96|375.21|372.81|0
1632332280000|2021-09-22 17:38:00|375.36|372.96|375.36|372.96|375.51|373.11|375.36|372.96|0
1632332290000|2021-09-22 17:38:10|375.21|372.81|375.06|372.66|375.21|372.81|375.06|372.66|0
1632332300000|2021-09-22 17:38:20|374.92|372.52|374.92|372.52|374.92|372.52|374.77|372.37|0
1632332310000|2021-09-22 17:38:30|375.06|372.66|375.21|372.81|375.36|372.96|375.06|372.66|0
1632332320000|2021-09-22 17:38:40|375.51|373.11|375.81|373.41|375.81|373.41|375.51|373.11|0
1632332330000|2021-09-22 17:38:50|375.66|373.26|375.81|373.41|375.88|373.48|375.66|373.26|0
1632332340000|2021-09-22 17:39:00|375.66|373.26|375.81|373.41|375.81|373.41|375.66|373.26|0
1632332350000|2021-09-22 17:39:10|375.96|373.56|375.81|373.41|375.96|373.56|375.81|373.41|0
1632332360000|2021-09-22 17:39:20|375.96|373.56|375.96|373.56|376.03|373.63|375.96|373.56|0
1632332370000|2021-09-22 17:39:30|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1632332380000|2021-09-22 17:39:40|375.96|373.56|375.81|373.41|376.11|373.71|375.81|373.41|0
1632332390000|2021-09-22 17:39:50|375.96|373.56|375.81|373.41|376.11|373.71|375.81|373.41|0
1632332400000|2021-09-22 17:40:00|375.66|373.26|375.36|372.96|375.66|373.26|375.36|372.96|0
1632332410000|2021-09-22 17:40:10|375.21|372.81|375.36|372.96|375.36|372.96|375.21|372.81|0
1632332420000|2021-09-22 17:40:20|375.51|373.11|375.36|372.96|375.51|373.11|375.36|372.96|0
1632332430000|2021-09-22 17:40:30|375.51|373.11|375.21|372.81|375.51|373.11|375.21|372.81|0
1632332440000|2021-09-22 17:40:40|375.36|372.96|375.66|373.26|375.66|373.26|375.36|372.96|0
1632332460000|2021-09-22 17:41:00|375.51|373.11|375.66|373.26|375.66|373.26|375.51|373.11|0
1632332470000|2021-09-22 17:41:10|375.51|373.11|375.36|372.96|375.51|373.11|375.36|372.96|0
1632332480000|2021-09-22 17:41:20|375.21|372.81|375.06|372.66|375.21|372.81|375.06|372.66|0
1632332490000|2021-09-22 17:41:30|375.36|372.96|375.21|372.81|375.36|372.96|375.21|372.81|0
1632332500000|2021-09-22 17:41:40|375.36|372.96|375.36|372.96|375.51|373.11|375.36|372.96|0
1632332510000|2021-09-22 17:41:50|375.66|373.26|375.81|373.41|375.81|373.41|375.66|373.26|0
1632332520000|2021-09-22 17:42:00|375.96|373.56|375.96|373.56|375.96|373.56|375.81|373.41|0
1632332530000|2021-09-22 17:42:10|376.11|373.71|375.96|373.56|376.11|373.71|375.96|373.56|0
1632332540000|2021-09-22 17:42:20|376.11|373.71|375.96|373.56|376.11|373.71|375.81|373.41|0
1632332550000|2021-09-22 17:42:30|376.11|373.71|376.26|373.86|376.26|373.86|376.11|373.71|0
1632332560000|2021-09-22 17:42:40|376.11|373.71|376.26|373.86|376.26|373.86|376.11|373.71|0
1632332570000|2021-09-22 17:42:50|376.11|373.71|375.96|373.56|376.11|373.71|375.96|373.56|0
1632332580000|2021-09-22 17:43:00|376.11|373.71|376.11|373.71|376.11|373.71|375.96|373.56|0
1632332590000|2021-09-22 17:43:10|376.26|373.86|376.11|373.71|376.26|373.86|376.11|373.71|0
1632332600000|2021-09-22 17:43:20|376.26|373.86|375.96|373.56|376.26|373.86|375.96|373.56|0
1632332610000|2021-09-22 17:43:30|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1632332620000|2021-09-22 17:43:40|376.26|373.86|376.11|373.71|376.26|373.86|376.11|373.71|0
1632332630000|2021-09-22 17:43:50|375.96|373.56|376.11|373.71|376.11|373.71|375.96|373.56|0
1632332640000|2021-09-22 17:44:00|376.26|373.86|376.11|373.71|376.26|373.86|376.11|373.71|0
1632332650000|2021-09-22 17:44:10|375.81|373.41|375.66|373.26|375.81|373.41|375.66|373.26|0
1632332660000|2021-09-22 17:44:20|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1632332670000|2021-09-22 17:44:30|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1632332700000|2021-09-22 17:45:00|375.51|373.11|375.51|373.11|375.51|373.11|375.36|372.96|0
1632332710000|2021-09-22 17:45:10|375.66|373.26|376.11|373.71|376.11|373.71|375.66|373.26|0
1632332730000|2021-09-22 17:45:30|375.96|373.56|376.11|373.71|376.11|373.71|375.81|373.41|0
1632332740000|2021-09-22 17:45:40|375.96|373.56|375.81|373.41|375.96|373.56|375.81|373.41|0
1632332750000|2021-09-22 17:45:50|375.96|373.56|375.81|373.41|375.96|373.56|375.81|373.41|0
1632332760000|2021-09-22 17:46:00|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1632332780000|2021-09-22 17:46:20|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1632332790000|2021-09-22 17:46:30|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1632332800000|2021-09-22 17:46:40|375.51|373.11|375.66|373.26|375.66|373.26|375.51|373.11|0
1632332810000|2021-09-22 17:46:50|375.51|373.11|375.36|372.96|375.51|373.11|375.36|372.96|0
1632332830000|2021-09-22 17:47:10|375.51|373.11|375.06|372.66|375.51|373.11|375.06|372.66|0
1632332840000|2021-09-22 17:47:20|375.21|372.81|375.21|372.81|375.21|372.81|375.06|372.66|0
1632332860000|2021-09-22 17:47:40|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1632332880000|2021-09-22 17:48:00|374.91|372.51|375.21|372.81|375.21|372.81|374.91|372.51|0
1632332890000|2021-09-22 17:48:10|375.36|372.96|375.21|372.81|375.36|372.96|375.21|372.81|0
1632332900000|2021-09-22 17:48:20|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1632332910000|2021-09-22 17:48:30|375.21|372.81|375.06|372.66|375.21|372.81|374.91|372.51|0
1632332920000|2021-09-22 17:48:40|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1632332930000|2021-09-22 17:48:50|375.06|372.66|375.21|372.81|375.21|372.81|375.06|372.66|0
1632332940000|2021-09-22 17:49:00|375.06|372.66|374.76|372.36|375.13|372.73|374.76|372.36|0
1632332950000|2021-09-22 17:49:10|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1632332970000|2021-09-22 17:49:30|374.76|372.36|374.76|372.36|374.76|372.36|374.61|372.21|0
1632332980000|2021-09-22 17:49:40|374.91|372.51|374.76|372.36|374.91|372.51|374.76|372.36|0
1632332990000|2021-09-22 17:49:50|374.61|372.21|374.61|372.21|374.61|372.21|374.61|372.21|0
1632333000000|2021-09-22 17:50:00|374.46|372.06|374.32|371.92|374.46|372.06|374.32|371.92|0
1632333010000|2021-09-22 17:50:10|374.17|371.77|374.32|371.92|374.32|371.92|374.17|371.77|0
1632333020000|2021-09-22 17:50:20|374.17|371.77|374.17|371.77|374.32|371.92|374.17|371.77|0
1632333040000|2021-09-22 17:50:40|374.32|371.92|374.17|371.77|374.32|371.92|374.17|371.77|0
1632333050000|2021-09-22 17:50:50|373.87|371.47|373.94|371.54|374.02|371.62|373.87|371.47|0
1632333060000|2021-09-22 17:51:00|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1632333070000|2021-09-22 17:51:10|373.87|371.47|373.27|370.87|373.87|371.47|373.27|370.87|0
1632333080000|2021-09-22 17:51:20|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1632333090000|2021-09-22 17:51:30|373.27|370.87|373.57|371.17|373.57|371.17|373.27|370.87|0
1632333100000|2021-09-22 17:51:40|373.42|371.02|373.72|371.32|373.72|371.32|373.42|371.02|0
1632333110000|2021-09-22 17:51:50|373.42|371.02|373.42|371.02|373.42|371.02|373.27|370.87|0
1632333120000|2021-09-22 17:52:00|373.27|370.87|373.42|371.02|373.57|371.17|373.27|370.87|0
1632333130000|2021-09-22 17:52:10|373.27|370.87|372.83|370.43|373.27|370.87|372.83|370.43|0
1632333140000|2021-09-22 17:52:20|372.9|370.5|372.9|370.5|372.9|370.5|372.9|370.5|0
1632333150000|2021-09-22 17:52:30|372.98|370.58|372.98|370.58|373.27|370.87|372.98|370.58|0
1632333160000|2021-09-22 17:52:40|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1632333170000|2021-09-22 17:52:50|372.98|370.58|373.12|370.72|373.12|370.72|372.98|370.58|0
1632333180000|2021-09-22 17:53:00|372.98|370.58|372.83|370.43|372.98|370.58|372.83|370.43|0
1632333190000|2021-09-22 17:53:10|372.98|370.58|372.38|369.98|372.98|370.58|372.38|369.98|0
1632333200000|2021-09-22 17:53:20|372.53|370.13|372.53|370.13|372.68|370.28|372.53|370.13|0
1632333210000|2021-09-22 17:53:30|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1632333220000|2021-09-22 17:53:40|372.53|370.13|372.53|370.13|372.68|370.28|372.53|370.13|0
1632333230000|2021-09-22 17:53:50|372.83|370.43|372.98|370.58|372.98|370.58|372.83|370.43|0
1632333240000|2021-09-22 17:54:00|373.12|370.72|373.27|370.87|373.27|370.87|373.12|370.72|0
1632333250000|2021-09-22 17:54:10|373.12|370.72|373.42|371.02|373.42|371.02|373.12|370.72|0
1632333260000|2021-09-22 17:54:20|373.57|371.17|373.57|371.17|373.57|371.17|373.42|371.02|0
1632333270000|2021-09-22 17:54:30|373.42|371.02|373.57|371.17|373.72|371.32|373.42|371.02|0
1632333280000|2021-09-22 17:54:40|373.42|371.02|373.42|371.02|373.57|371.17|373.42|371.02|0
1632333290000|2021-09-22 17:54:50|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1632333300000|2021-09-22 17:55:00|373.42|371.02|372.83|370.43|373.42|371.02|372.83|370.43|0
1632333310000|2021-09-22 17:55:10|372.97|370.57|372.68|370.28|372.97|370.57|372.68|370.28|0
1632333320000|2021-09-22 17:55:20|372.83|370.43|373.12|370.72|373.12|370.72|372.83|370.43|0
1632333330000|2021-09-22 17:55:30|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1632333340000|2021-09-22 17:55:40|373.42|371.02|373.49|371.09|373.49|371.09|373.42|371.02|0
1632333350000|2021-09-22 17:55:50|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1632333360000|2021-09-22 17:56:00|373.12|370.72|373.27|370.87|373.27|370.87|373.12|370.72|0
1632333370000|2021-09-22 17:56:10|373.12|370.72|372.97|370.57|373.12|370.72|372.97|370.57|0
1632333380000|2021-09-22 17:56:20|373.12|370.72|372.83|370.43|373.12|370.72|372.83|370.43|0
1632333400000|2021-09-22 17:56:40|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1632333410000|2021-09-22 17:56:50|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1632333420000|2021-09-22 17:57:00|373.12|370.72|373.27|370.87|373.27|370.87|373.12|370.72|0
1632333430000|2021-09-22 17:57:10|373.42|371.02|373.79|371.39|373.79|371.39|373.42|371.02|0
1632333440000|2021-09-22 17:57:20|373.64|371.24|373.79|371.39|373.79|371.39|373.57|371.17|0
1632333450000|2021-09-22 17:57:30|373.87|371.47|373.79|371.39|373.87|371.47|373.72|371.32|0
1632333460000|2021-09-22 17:57:40|373.72|371.32|373.79|371.39|373.79|371.39|373.72|371.32|0
1632333470000|2021-09-22 17:57:50|373.87|371.47|373.87|371.47|374.01|371.61|373.87|371.47|0
1632333480000|2021-09-22 17:58:00|373.79|371.39|373.79|371.39|373.79|371.39|373.72|371.32|0
1632333490000|2021-09-22 17:58:10|373.87|371.47|374.53|372.13|374.53|372.13|373.87|371.47|0
1632333500000|2021-09-22 17:58:20|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1632333510000|2021-09-22 17:58:30|374.68|372.28|374.83|372.43|374.83|372.43|374.68|372.28|0
1632333520000|2021-09-22 17:58:40|374.98|372.58|374.53|372.13|374.98|372.58|374.53|372.13|0
1632333530000|2021-09-22 17:58:50|374.31|371.91|374.76|372.36|374.76|372.36|374.09|371.69|0
1632333540000|2021-09-22 17:59:00|374.46|372.06|374.01|371.61|374.46|372.06|374.01|371.61|0
1632333550000|2021-09-22 17:59:10|373.94|371.54|373.87|371.47|374.01|371.61|373.87|371.47|0
1632333560000|2021-09-22 17:59:20|374.09|371.69|374.23|371.83|374.23|371.83|374.09|371.69|0
1632333570000|2021-09-22 17:59:30|374.31|371.91|373.94|371.54|374.46|372.06|373.87|371.47|0
1632333580000|2021-09-22 17:59:40|374.31|371.91|374.98|372.58|375.06|372.66|374.31|371.91|0
1632333590000|2021-09-22 17:59:50|375.06|372.66|374.98|372.58|375.06|372.66|374.98|372.58|0
1632333600000|2021-09-22 18:00:00|369.78|367.38|369.19|366.79|369.78|367.38|369.19|366.79|0
1632333610000|2021-09-22 18:00:10|371.34|368.94|373.72|371.32|373.72|371.32|371.34|368.94|0
1632333620000|2021-09-22 18:00:20|373.49|371.09|376.85|374.45|376.85|374.45|373.49|371.09|0
1632333630000|2021-09-22 18:00:30|377.15|374.75|375.72|373.32|377.15|374.75|375.43|373.03|0
1632333640000|2021-09-22 18:00:40|375.35|372.95|375.28|372.88|375.5|373.1|375.06|372.66|0
1632333650000|2021-09-22 18:00:50|376.25|373.85|378.71|376.31|378.71|376.31|376.25|373.85|0
1632333660000|2021-09-22 18:01:00|377.89|375.49|376.77|374.37|377.89|375.49|376.77|374.37|0
1632333670000|2021-09-22 18:01:10|377.37|374.97|376.4|374|377.37|374.97|376.4|374|0
1632333680000|2021-09-22 18:01:20|375.8|373.4|375.5|373.1|375.8|373.4|374.61|372.21|0
1632333690000|2021-09-22 18:01:30|374.68|372.28|374.46|372.06|375.2|372.8|374.46|372.06|0
1632333700000|2021-09-22 18:01:40|375.13|372.73|374.01|371.61|375.13|372.73|374.01|371.61|0
1632333710000|2021-09-22 18:01:50|374.31|371.91|374.01|371.61|374.31|371.91|373.49|371.09|0
1632333720000|2021-09-22 18:02:00|376.1|373.7|376.25|373.85|376.25|373.85|375.95|373.55|0
1632333730000|2021-09-22 18:02:10|376.17|373.77|376.25|373.85|376.32|373.92|376.17|373.77|0
1632333740000|2021-09-22 18:02:20|376.7|374.3|377.29|374.89|377.29|374.89|376.7|374.3|0
1632333750000|2021-09-22 18:02:30|377.44|375.04|376.92|374.52|377.44|375.04|376.92|374.52|0
1632333760000|2021-09-22 18:02:40|376.4|374|373.98|371.58|376.47|374.07|373.98|371.58|0
1632333770000|2021-09-22 18:02:50|373.75|371.35|374.72|372.32|374.72|372.32|373.75|371.35|0
1632333780000|2021-09-22 18:03:00|374.8|372.4|375.4|373|375.4|373|374.8|372.4|0
1632333790000|2021-09-22 18:03:10|375.84|373.44|376.29|373.89|376.29|373.89|375.77|373.37|0
1632333800000|2021-09-22 18:03:20|375.84|373.44|376.96|374.56|376.96|374.56|375.84|373.44|0
1632333810000|2021-09-22 18:03:30|376.66|374.26|376.96|374.56|377.04|374.64|376.66|374.26|0
1632333820000|2021-09-22 18:03:40|376.89|374.49|376.66|374.26|376.89|374.49|376.51|374.11|0
1632333830000|2021-09-22 18:03:50|376.59|374.19|378.39|375.99|378.39|375.99|376.59|374.19|0
1632333840000|2021-09-22 18:04:00|378.69|376.29|379.29|376.89|379.29|376.89|378.69|376.29|0
1632333850000|2021-09-22 18:04:10|380.11|377.71|380.19|377.79|380.19|377.79|379.74|377.34|0
1632333860000|2021-09-22 18:04:20|380.04|377.64|380.49|378.09|380.49|378.09|380.04|377.64|0
1632333870000|2021-09-22 18:04:30|381.1|378.7|382|379.6|382|379.6|381.1|378.7|0
1632333880000|2021-09-22 18:04:40|381.55|379.15|381.55|379.15|381.85|379.45|381.55|379.15|0
1632333890000|2021-09-22 18:04:50|381.4|379|381.25|378.85|381.4|379|381.25|378.85|0
1632333900000|2021-09-22 18:05:00|381.55|379.15|381.4|379|381.85|379.45|381.4|379|0
1632333910000|2021-09-22 18:05:10|381.7|379.3|382.6|380.2|382.75|380.35|381.7|379.3|0
1632333920000|2021-09-22 18:05:20|382.15|379.75|381.4|379|382.15|379.75|381.4|379|0
1632333930000|2021-09-22 18:05:30|381.25|378.85|381.1|378.7|381.25|378.85|381.1|378.7|0
1632333940000|2021-09-22 18:05:40|380.49|378.09|379.74|377.34|380.49|378.09|379.59|377.19|0
1632333950000|2021-09-22 18:05:50|379.29|376.89|378.24|375.84|379.29|376.89|378.24|375.84|0
1632333960000|2021-09-22 18:06:00|378.39|375.99|377.94|375.54|378.69|376.29|377.94|375.54|0
1632333970000|2021-09-22 18:06:10|378.69|376.29|378.69|376.29|378.84|376.44|378.69|376.29|0
1632333980000|2021-09-22 18:06:20|378.54|376.14|377.41|375.01|378.54|376.14|377.41|375.01|0
1632333990000|2021-09-22 18:06:30|377.34|374.94|376.59|374.19|377.34|374.94|376.44|374.04|0
1632334000000|2021-09-22 18:06:40|377.04|374.64|376.29|373.89|377.04|374.64|376.29|373.89|0
1632334010000|2021-09-22 18:06:50|376.74|374.34|376.44|374.04|376.74|374.34|376.21|373.81|0
1632334020000|2021-09-22 18:07:00|377.19|374.79|377.79|375.39|378.09|375.69|377.19|374.79|0
1632334030000|2021-09-22 18:07:10|378.69|376.29|378.54|376.14|378.69|376.29|378.54|376.14|0
1632334040000|2021-09-22 18:07:20|378.61|376.21|378.39|375.99|378.69|376.29|378.39|375.99|0
1632334050000|2021-09-22 18:07:30|377.94|375.54|378.54|376.14|378.54|376.14|377.79|375.39|0
1632334060000|2021-09-22 18:07:40|378.24|375.84|378.24|375.84|378.69|376.29|378.24|375.84|0
1632334070000|2021-09-22 18:07:50|378.69|376.29|378.54|376.14|378.69|376.29|378.39|375.99|0
1632334080000|2021-09-22 18:08:00|378.39|375.99|377.64|375.24|378.39|375.99|377.64|375.24|0
1632334090000|2021-09-22 18:08:10|377.49|375.09|376.89|374.49|377.64|375.24|376.89|374.49|0
1632334100000|2021-09-22 18:08:20|377.49|375.09|377.34|374.94|377.49|375.09|377.04|374.64|0
1632334110000|2021-09-22 18:08:30|377.49|375.09|377.34|374.94|377.49|375.09|377.34|374.94|0
1632334120000|2021-09-22 18:08:40|377.79|375.39|377.94|375.54|377.94|375.54|377.79|375.39|0
1632334130000|2021-09-22 18:08:50|378.09|375.69|378.39|375.99|378.39|375.99|378.09|375.69|0
1632334140000|2021-09-22 18:09:00|378.54|376.14|378.69|376.29|378.69|376.29|378.54|376.14|0
1632334150000|2021-09-22 18:09:10|378.84|376.44|379.29|376.89|379.29|376.89|378.84|376.44|0
1632334160000|2021-09-22 18:09:20|379.14|376.74|379.14|376.74|379.29|376.89|378.99|376.59|0
1632334170000|2021-09-22 18:09:30|379.44|377.04|379.29|376.89|379.44|377.04|379.29|376.89|0
1632334180000|2021-09-22 18:09:40|379.14|376.74|378.84|376.44|379.14|376.74|378.84|376.44|0
1632334190000|2021-09-22 18:09:50|378.54|376.14|378.46|376.06|378.54|376.14|378.39|375.99|0
1632334200000|2021-09-22 18:10:00|379.14|376.74|379.51|377.11|379.51|377.11|378.84|376.44|0
1632334210000|2021-09-22 18:10:10|379.44|377.04|379.44|377.04|379.44|377.04|379.14|376.74|0
1632334220000|2021-09-22 18:10:20|379.59|377.19|379.74|377.34|379.74|377.34|379.44|377.04|0
1632334230000|2021-09-22 18:10:30|379.89|377.49|379.81|377.41|379.89|377.49|379.81|377.41|0
1632334240000|2021-09-22 18:10:40|380.04|377.64|380.34|377.94|380.49|378.09|380.04|377.64|0
1632334250000|2021-09-22 18:10:50|380.64|378.24|380.49|378.09|380.64|378.24|380.49|378.09|0
1632334260000|2021-09-22 18:11:00|380.19|377.79|379.59|377.19|380.19|377.79|379.44|377.04|0
1632334270000|2021-09-22 18:11:10|379.74|377.34|379.89|377.49|379.89|377.49|379.59|377.19|0
1632334280000|2021-09-22 18:11:20|380.19|377.79|380.49|378.09|380.49|378.09|380.19|377.79|0
1632334290000|2021-09-22 18:11:30|380.34|377.94|380.79|378.39|380.79|378.39|380.34|377.94|0
1632334300000|2021-09-22 18:11:40|380.94|378.54|380.64|378.24|380.94|378.54|380.64|378.24|0
1632334310000|2021-09-22 18:11:50|380.79|378.39|380.94|378.54|380.94|378.54|380.79|378.39|0
1632334320000|2021-09-22 18:12:00|381.24|378.84|380.79|378.39|381.24|378.84|380.79|378.39|0
1632334330000|2021-09-22 18:12:10|381.09|378.69|381.09|378.69|381.09|378.69|380.94|378.54|0
1632334340000|2021-09-22 18:12:20|381.24|378.84|380.79|378.39|381.24|378.84|380.64|378.24|0
1632334350000|2021-09-22 18:12:30|381.09|378.69|381.24|378.84|381.24|378.84|381.09|378.69|0
1632334360000|2021-09-22 18:12:40|381.09|378.69|380.79|378.39|381.09|378.69|380.79|378.39|0
1632334370000|2021-09-22 18:12:50|380.64|378.24|380.34|377.94|380.64|378.24|380.34|377.94|0
1632334380000|2021-09-22 18:13:00|380.64|378.24|380.94|378.54|380.94|378.54|380.64|378.24|0
1632334390000|2021-09-22 18:13:10|381.09|378.69|381.24|378.84|381.24|378.84|381.09|378.69|0
1632334400000|2021-09-22 18:13:20|381.39|378.99|381.54|379.14|381.54|379.14|381.39|378.99|0
1632334410000|2021-09-22 18:13:30|381.69|379.29|381.69|379.29|381.69|379.29|381.54|379.14|0
1632334420000|2021-09-22 18:13:40|381.85|379.45|381.69|379.29|381.85|379.45|381.69|379.29|0
1632334430000|2021-09-22 18:13:50|381.85|379.45|382.3|379.9|382.45|380.05|381.85|379.45|0
1632334440000|2021-09-22 18:14:00|382.45|380.05|383.2|380.8|383.2|380.8|382.45|380.05|0
1632334450000|2021-09-22 18:14:10|383.35|380.95|383.05|380.65|383.35|380.95|383.05|380.65|0
1632334460000|2021-09-22 18:14:20|382.9|380.5|383.05|380.65|383.05|380.65|382.9|380.5|0
1632334470000|2021-09-22 18:14:30|382.9|380.5|382.9|380.5|383.2|380.8|382.9|380.5|0
1632334480000|2021-09-22 18:14:40|383.05|380.65|383.05|380.65|383.05|380.65|382.9|380.5|0
1632334490000|2021-09-22 18:14:50|383.28|380.88|383.2|380.8|383.35|380.95|383.2|380.8|0
1632334500000|2021-09-22 18:15:00|383.35|380.95|384.26|381.86|384.26|381.86|383.35|380.95|0
1632334510000|2021-09-22 18:15:10|384.56|382.16|385.32|382.92|385.32|382.92|384.56|382.16|0
1632334520000|2021-09-22 18:15:20|385.39|382.99|385.47|383.07|385.47|383.07|385.02|382.62|0
1632334530000|2021-09-22 18:15:30|385.32|382.92|385.32|382.92|385.32|382.92|385.17|382.77|0
1632334540000|2021-09-22 18:15:40|385.02|382.62|385.32|382.92|385.32|382.92|385.02|382.62|0
1632334550000|2021-09-22 18:15:50|385.47|383.07|385.62|383.22|385.62|383.22|385.47|383.07|0
1632334560000|2021-09-22 18:16:00|385.32|382.92|385.17|382.77|385.47|383.07|385.17|382.77|0
1632334570000|2021-09-22 18:16:10|385.02|382.62|384.56|382.16|385.02|382.62|384.56|382.16|0
1632334580000|2021-09-22 18:16:20|384.41|382.01|384.56|382.16|384.56|382.16|384.41|382.01|0
1632334590000|2021-09-22 18:16:30|384.71|382.31|384.41|382.01|384.71|382.31|384.41|382.01|0
1632334600000|2021-09-22 18:16:40|384.56|382.16|384.87|382.47|385.02|382.62|384.56|382.16|0
1632334610000|2021-09-22 18:16:50|385.02|382.62|385.47|383.07|385.47|383.07|385.02|382.62|0
1632334620000|2021-09-22 18:17:00|385.62|383.22|385.32|382.92|385.62|383.22|385.32|382.92|0
1632334630000|2021-09-22 18:17:10|385.47|383.07|385.47|383.07|385.47|383.07|385.32|382.92|0
1632334640000|2021-09-22 18:17:20|385.17|382.77|384.86|382.46|385.17|382.77|384.86|382.46|0
1632334650000|2021-09-22 18:17:30|385.17|382.77|384.71|382.31|385.17|382.77|384.71|382.31|0
1632334660000|2021-09-22 18:17:40|384.56|382.16|384.26|381.86|384.56|382.16|384.26|381.86|0
1632334670000|2021-09-22 18:17:50|383.65|381.25|383.81|381.41|383.96|381.56|383.65|381.25|0
1632334680000|2021-09-22 18:18:00|383.65|381.25|384.11|381.71|384.26|381.86|383.65|381.25|0
1632334690000|2021-09-22 18:18:10|383.96|381.56|384.11|381.71|384.11|381.71|383.96|381.56|0
1632334700000|2021-09-22 18:18:20|383.96|381.56|383.81|381.41|384.11|381.71|383.81|381.41|0
1632334710000|2021-09-22 18:18:30|383.96|381.56|383.65|381.25|383.96|381.56|383.65|381.25|0
1632334720000|2021-09-22 18:18:40|383.81|381.41|384.11|381.71|384.11|381.71|383.81|381.41|0
1632334730000|2021-09-22 18:18:50|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1632334740000|2021-09-22 18:19:00|384.41|382.01|383.96|381.56|384.56|382.16|383.96|381.56|0
1632334750000|2021-09-22 18:19:10|384.11|381.71|383.5|381.1|384.11|381.71|383.5|381.1|0
1632334760000|2021-09-22 18:19:20|383.65|381.25|383.35|380.95|383.65|381.25|383.2|380.8|0
1632334770000|2021-09-22 18:19:30|383.05|380.65|382.75|380.35|383.05|380.65|382.75|380.35|0
1632334780000|2021-09-22 18:19:40|382.45|380.05|381.99|379.59|382.45|380.05|381.99|379.59|0
1632334790000|2021-09-22 18:19:50|381.84|379.44|381.84|379.44|381.84|379.44|381.69|379.29|0
1632334800000|2021-09-22 18:20:00|382.3|379.9|381.69|379.29|382.3|379.9|381.69|379.29|0
1632334810000|2021-09-22 18:20:10|381.54|379.14|381.84|379.44|381.84|379.44|381.39|378.99|0
1632334820000|2021-09-22 18:20:20|381.99|379.59|382.3|379.9|382.3|379.9|381.99|379.59|0
1632334830000|2021-09-22 18:20:30|382.45|380.05|382.6|380.2|382.6|380.2|382.45|380.05|0
1632334840000|2021-09-22 18:20:40|382.9|380.5|382.75|380.35|382.9|380.5|382.75|380.35|0
1632334850000|2021-09-22 18:20:50|382.6|380.2|382.6|380.2|382.6|380.2|382.37|379.97|0
1632334860000|2021-09-22 18:21:00|382.75|380.35|382.45|380.05|382.75|380.35|382.45|380.05|0
1632334870000|2021-09-22 18:21:10|382.6|380.2|382.9|380.5|382.9|380.5|382.6|380.2|0
1632334880000|2021-09-22 18:21:20|383.35|380.95|382.6|380.2|383.35|380.95|382.6|380.2|0
1632334890000|2021-09-22 18:21:30|382.29|379.89|382.14|379.74|382.52|380.12|382.14|379.74|0
1632334900000|2021-09-22 18:21:40|382.45|380.05|381.99|379.59|382.45|380.05|381.99|379.59|0
1632334910000|2021-09-22 18:21:50|381.84|379.44|381.99|379.59|381.99|379.59|381.69|379.29|0
1632334920000|2021-09-22 18:22:00|382.29|379.89|381.99|379.59|382.29|379.89|381.99|379.59|0
1632334930000|2021-09-22 18:22:10|381.84|379.44|381.09|378.69|381.84|379.44|381.09|378.69|0
1632334940000|2021-09-22 18:22:20|381.24|378.84|380.79|378.39|381.24|378.84|380.79|378.39|0
1632334950000|2021-09-22 18:22:30|380.49|378.09|380.64|378.24|380.94|378.54|380.49|378.09|0
1632334960000|2021-09-22 18:22:40|380.79|378.39|380.49|378.09|380.79|378.39|380.34|377.94|0
1632334970000|2021-09-22 18:22:50|380.64|378.24|380.49|378.09|380.64|378.24|380.41|378.01|0
1632334980000|2021-09-22 18:23:00|378.98|376.58|378.23|375.83|378.98|376.58|378.23|375.83|0
1632334990000|2021-09-22 18:23:10|378.53|376.13|378.53|376.13|378.91|376.51|378.23|375.83|0
1632335000000|2021-09-22 18:23:20|378.98|376.58|378.53|376.13|378.98|376.58|378.53|376.13|0
1632335010000|2021-09-22 18:23:30|378.23|375.83|377.93|375.53|378.23|375.83|377.78|375.38|0
1632335020000|2021-09-22 18:23:40|378.53|376.13|378.23|375.83|378.53|376.13|378.23|375.83|0
1632335030000|2021-09-22 18:23:50|378.38|375.98|378.23|375.83|378.38|375.98|378.23|375.83|0
1632335040000|2021-09-22 18:24:00|378.68|376.28|379.43|377.03|379.43|377.03|378.68|376.28|0
1632335050000|2021-09-22 18:24:10|379.28|376.88|379.28|376.88|379.58|377.18|379.28|376.88|0
1632335060000|2021-09-22 18:24:20|379.43|377.03|379.73|377.33|379.73|377.33|379.43|377.03|0
1632335070000|2021-09-22 18:24:30|379.58|377.18|379.73|377.33|379.73|377.33|379.58|377.18|0
1632335080000|2021-09-22 18:24:40|379.58|377.18|379.13|376.73|379.58|377.18|379.13|376.73|0
1632335090000|2021-09-22 18:24:50|379.28|376.88|379.28|376.88|379.43|377.03|379.28|376.88|0
1632335100000|2021-09-22 18:25:00|379.43|377.03|379.13|376.73|379.43|377.03|379.13|376.73|0
1632335110000|2021-09-22 18:25:10|379.28|376.88|378.38|375.98|379.28|376.88|378.38|375.98|0
1632335120000|2021-09-22 18:25:20|378.68|376.28|378.83|376.43|378.98|376.58|378.68|376.28|0
1632335130000|2021-09-22 18:25:30|378.98|376.58|378.98|376.58|378.98|376.58|378.83|376.43|0
1632335140000|2021-09-22 18:25:40|378.83|376.43|379.58|377.18|379.58|377.18|378.83|376.43|0
1632335150000|2021-09-22 18:25:50|379.73|377.33|380.49|378.09|380.49|378.09|379.73|377.33|0
1632335160000|2021-09-22 18:26:00|380.33|377.93|380.18|377.78|380.33|377.93|380.03|377.63|0
1632335170000|2021-09-22 18:26:10|380.26|377.86|380.18|377.78|380.49|378.09|380.18|377.78|0
1632335180000|2021-09-22 18:26:20|380.33|377.93|379.73|377.33|380.33|377.93|379.73|377.33|0
1632335190000|2021-09-22 18:26:30|380.03|377.63|380.49|378.09|380.49|378.09|380.03|377.63|0
1632335200000|2021-09-22 18:26:40|380.33|377.93|380.94|378.54|380.94|378.54|380.33|377.93|0
1632335210000|2021-09-22 18:26:50|381.09|378.69|381.54|379.14|381.54|379.14|381.09|378.69|0
1632335220000|2021-09-22 18:27:00|381.61|379.21|381.24|378.84|381.61|379.21|381.09|378.69|0
1632335230000|2021-09-22 18:27:10|381.54|379.14|381.09|378.69|381.54|379.14|381.09|378.69|0
1632335240000|2021-09-22 18:27:20|380.94|378.54|380.79|378.39|380.94|378.54|380.79|378.39|0
1632335250000|2021-09-22 18:27:30|380.64|378.24|380.64|378.24|380.79|378.39|380.64|378.24|0
1632335260000|2021-09-22 18:27:40|380.48|378.08|380.94|378.54|380.94|378.54|380.33|377.93|0
1632335270000|2021-09-22 18:27:50|380.64|378.24|380.63|378.23|380.64|378.24|380.63|378.23|0
1632335280000|2021-09-22 18:28:00|380.79|378.39|380.94|378.54|380.94|378.54|380.79|378.39|0
1632335290000|2021-09-22 18:28:10|381.39|378.99|381.39|378.99|381.39|378.99|381.24|378.84|0
1632335300000|2021-09-22 18:28:20|381.09|378.69|381.24|378.84|381.24|378.84|381.09|378.69|0
1632335310000|2021-09-22 18:28:30|381.09|378.69|381.24|378.84|381.39|378.99|381.09|378.69|0
1632335320000|2021-09-22 18:28:40|381.09|378.69|381.24|378.84|381.24|378.84|381.09|378.69|0
1632335330000|2021-09-22 18:28:50|380.94|378.54|381.09|378.69|381.09|378.69|380.94|378.54|0
1632335340000|2021-09-22 18:29:00|381.54|379.14|381.54|379.14|381.84|379.44|381.39|378.99|0
1632335350000|2021-09-22 18:29:10|381.39|378.99|381.09|378.69|381.39|378.99|381.09|378.69|0
1632335360000|2021-09-22 18:29:20|381.69|379.29|381.84|379.44|381.84|379.44|381.54|379.14|0
1632335370000|2021-09-22 18:29:30|381.99|379.59|382.14|379.74|382.14|379.74|381.99|379.59|0
1632335380000|2021-09-22 18:29:40|381.99|379.59|382.44|380.04|382.59|380.19|381.99|379.59|0
1632335390000|2021-09-22 18:29:50|382.59|380.19|382.29|379.89|382.59|380.19|382.29|379.89|0
1632335400000|2021-09-22 18:30:00|381.99|379.59|383.2|380.8|383.2|380.8|381.99|379.59|0
1632335410000|2021-09-22 18:30:10|382.89|380.49|383.2|380.8|383.2|380.8|382.59|380.19|0
1632335420000|2021-09-22 18:30:20|383.05|380.65|383.5|381.1|383.5|381.1|383.05|380.65|0
1632335430000|2021-09-22 18:30:30|383.35|380.95|382.89|380.49|383.35|380.95|382.89|380.49|0
1632335440000|2021-09-22 18:30:40|382.74|380.34|382.44|380.04|382.74|380.34|382.14|379.74|0
1632335450000|2021-09-22 18:30:50|382.29|379.89|381.39|378.99|382.29|379.89|381.39|378.99|0
1632335460000|2021-09-22 18:31:00|380.93|378.53|380.78|378.38|381.09|378.69|380.78|378.38|0
1632335470000|2021-09-22 18:31:10|380.48|378.08|379.35|376.95|380.48|378.08|379.35|376.95|0
1632335480000|2021-09-22 18:31:20|379.28|376.88|379.73|377.33|380.03|377.63|379.28|376.88|0
1632335490000|2021-09-22 18:31:30|380.18|377.78|380.48|378.08|380.56|378.16|380.18|377.78|0
1632335500000|2021-09-22 18:31:40|380.33|377.93|380.18|377.78|380.33|377.93|380.03|377.63|0
1632335510000|2021-09-22 18:31:50|379.43|377.03|378.98|376.58|379.43|377.03|378.98|376.58|0
1632335520000|2021-09-22 18:32:00|379.88|377.48|380.56|378.16|380.56|378.16|379.88|377.48|0
1632335530000|2021-09-22 18:32:10|380.48|378.08|381.08|378.68|381.08|378.68|380.48|378.08|0
1632335540000|2021-09-22 18:32:20|381.24|378.84|381.08|378.68|381.24|378.84|381.08|378.68|0
1632335550000|2021-09-22 18:32:30|381.24|378.84|380.93|378.53|381.39|378.99|380.63|378.23|0
1632335560000|2021-09-22 18:32:40|380.48|378.08|380.33|377.93|380.63|378.23|380.18|377.78|0
1632335570000|2021-09-22 18:32:50|380.55|378.15|380.63|378.23|380.63|378.23|380.55|378.15|0
1632335580000|2021-09-22 18:33:00|380.33|377.93|381.54|379.14|381.54|379.14|380.33|377.93|0
1632335590000|2021-09-22 18:33:10|381.39|378.99|382.14|379.74|382.14|379.74|381.39|378.99|0
1632335600000|2021-09-22 18:33:20|381.99|379.59|382.29|379.89|382.29|379.89|381.54|379.14|0
1632335610000|2021-09-22 18:33:30|381.84|379.44|381.54|379.14|381.84|379.44|381.54|379.14|0
1632335620000|2021-09-22 18:33:40|381.99|379.59|382.14|379.74|382.14|379.74|381.99|379.59|0
1632335630000|2021-09-22 18:33:50|381.99|379.59|381.99|379.59|381.99|379.59|381.39|378.99|0
1632335640000|2021-09-22 18:34:00|381.84|379.44|382.89|380.49|382.89|380.49|381.84|379.44|0
1632335650000|2021-09-22 18:34:10|382.74|380.34|382.97|380.57|382.97|380.57|382.59|380.19|0
1632335660000|2021-09-22 18:34:20|382.89|380.49|382.59|380.19|382.89|380.49|382.59|380.19|0
1632335670000|2021-09-22 18:34:30|382.29|379.89|382.29|379.89|382.36|379.96|382.29|379.89|0
1632335680000|2021-09-22 18:34:40|381.99|379.59|381.69|379.29|382.14|379.74|381.69|379.29|0
1632335690000|2021-09-22 18:34:50|381.84|379.44|381.54|379.14|381.84|379.44|381.54|379.14|0
1632335700000|2021-09-22 18:35:00|381.23|378.83|381.54|379.14|381.69|379.29|381.23|378.83|0
1632335710000|2021-09-22 18:35:10|381.69|379.29|382.29|379.89|382.29|379.89|381.69|379.29|0
1632335720000|2021-09-22 18:35:20|382.44|380.04|382.29|379.89|382.44|380.04|381.99|379.59|0
1632335730000|2021-09-22 18:35:30|382.59|380.19|382.29|379.89|382.74|380.34|382.29|379.89|0
1632335740000|2021-09-22 18:35:40|382.44|380.04|381.99|379.59|382.44|380.04|381.99|379.59|0
1632335750000|2021-09-22 18:35:50|381.69|379.29|381.61|379.21|381.99|379.59|381.54|379.14|0
1632335760000|2021-09-22 18:36:00|381.69|379.29|382.29|379.89|382.44|380.04|381.69|379.29|0
1632335770000|2021-09-22 18:36:10|382.59|380.19|382.14|379.74|382.59|380.19|382.14|379.74|0
1632335780000|2021-09-22 18:36:20|381.84|379.44|381.84|379.44|381.99|379.59|381.84|379.44|0
1632335790000|2021-09-22 18:36:30|381.99|379.59|380.48|378.08|382.14|379.74|380.48|378.08|0
1632335800000|2021-09-22 18:36:40|380.03|377.63|377.78|375.38|380.03|377.63|377.78|375.38|0
1632335810000|2021-09-22 18:36:50|379.13|376.73|378.83|376.43|379.73|377.33|378.83|376.43|0
1632335820000|2021-09-22 18:37:00|377.63|375.23|377.93|375.53|377.93|375.53|376.88|374.48|0
1632335830000|2021-09-22 18:37:10|377.03|374.63|377.18|374.78|377.18|374.78|376.58|374.18|0
1632335840000|2021-09-22 18:37:20|377.63|375.23|379.28|376.88|379.28|376.88|377.63|375.23|0
1632335850000|2021-09-22 18:37:30|378.53|376.13|378.83|376.43|378.83|376.43|378.38|375.98|0
1632335860000|2021-09-22 18:37:40|377.78|375.38|378.23|375.83|378.23|375.83|377.63|375.23|0
1632335870000|2021-09-22 18:37:50|377.93|375.53|378.98|376.58|378.98|376.58|377.93|375.53|0
1632335880000|2021-09-22 18:38:00|379.2|376.8|379.28|376.88|379.28|376.88|379.13|376.73|0
1632335890000|2021-09-22 18:38:10|379.73|377.33|378.98|376.58|380.03|377.63|378.98|376.58|0
1632335900000|2021-09-22 18:38:20|379.43|377.03|379.35|376.95|379.43|377.03|378.68|376.28|0
1632335910000|2021-09-22 18:38:30|378.98|376.58|379.13|376.73|379.13|376.73|378.68|376.28|0
1632335920000|2021-09-22 18:38:40|379.28|376.88|378.98|376.58|379.28|376.88|378.98|376.58|0
1632335930000|2021-09-22 18:38:50|378.38|375.98|378.38|375.98|378.38|375.98|378.08|375.68|0
1632335940000|2021-09-22 18:39:00|378.68|376.28|378.38|375.98|378.83|376.43|378.38|375.98|0
1632335950000|2021-09-22 18:39:10|378.23|375.83|377.78|375.38|378.53|376.13|377.78|375.38|0
1632335960000|2021-09-22 18:39:20|378.53|376.13|377.03|374.63|378.53|376.13|377.03|374.63|0
1632335970000|2021-09-22 18:39:30|377.33|374.93|377.78|375.38|377.78|375.38|377.18|374.78|0
1632335980000|2021-09-22 18:39:40|378.08|375.68|377.78|375.38|378.23|375.83|377.78|375.38|0
1632335990000|2021-09-22 18:39:50|378.08|375.68|377.18|374.78|378.08|375.68|377.18|374.78|0
1632336000000|2021-09-22 18:40:00|376.28|373.88|376.28|373.88|376.88|374.48|376.28|373.88|0
1632336010000|2021-09-22 18:40:10|376.43|374.03|373.89|371.49|376.43|374.03|373.89|371.49|0
1632336020000|2021-09-22 18:40:20|374.34|371.94|373.59|371.19|374.34|371.94|372.55|370.15|0
1632336030000|2021-09-22 18:40:30|373.74|371.34|373.29|370.89|374.63|372.23|373.29|370.89|0
1632336040000|2021-09-22 18:40:40|372.55|370.15|374.78|372.38|374.78|372.38|372.55|370.15|0
1632336050000|2021-09-22 18:40:50|374.34|371.94|374.63|372.23|374.78|372.38|374.34|371.94|0
1632336060000|2021-09-22 18:41:00|373.89|371.49|373.74|371.34|373.89|371.49|373.29|370.89|0
1632336070000|2021-09-22 18:41:10|373.89|371.49|374.26|371.86|374.49|372.09|373.89|371.49|0
1632336080000|2021-09-22 18:41:20|374.49|372.09|374.49|372.09|374.49|372.09|373.89|371.49|0
1632336090000|2021-09-22 18:41:30|373.74|371.34|373.74|371.34|373.74|371.34|373.59|371.19|0
1632336100000|2021-09-22 18:41:40|374.19|371.79|373.74|371.34|374.34|371.94|373.74|371.34|0
1632336110000|2021-09-22 18:41:50|374.34|371.94|374.63|372.23|374.63|372.23|374.19|371.79|0
1632336120000|2021-09-22 18:42:00|374.34|371.94|374.48|372.08|374.48|372.08|373.74|371.34|0
1632336130000|2021-09-22 18:42:10|374.78|372.38|375.15|372.75|375.15|372.75|374.63|372.23|0
1632336140000|2021-09-22 18:42:20|376.13|373.73|377.03|374.63|377.03|374.63|376.13|373.73|0
1632336150000|2021-09-22 18:42:30|377.33|374.93|377.33|374.93|377.63|375.23|377.33|374.93|0
1632336160000|2021-09-22 18:42:40|377.63|375.23|376.43|374.03|377.63|375.23|376.43|374.03|0
1632336170000|2021-09-22 18:42:50|376.13|373.73|377.18|374.78|377.18|374.78|376.13|373.73|0
1632336180000|2021-09-22 18:43:00|377.03|374.63|376.73|374.33|377.03|374.63|376.28|373.88|0
1632336190000|2021-09-22 18:43:10|376.43|374.03|376.13|373.73|376.43|374.03|376.13|373.73|0
1632336200000|2021-09-22 18:43:20|376.28|373.88|377.03|374.63|377.03|374.63|376.28|373.88|0
1632336210000|2021-09-22 18:43:30|376.58|374.18|377.03|374.63|377.33|374.93|376.58|374.18|0
1632336220000|2021-09-22 18:43:40|376.58|374.18|376.88|374.48|377.03|374.63|376.58|374.18|0
1632336230000|2021-09-22 18:43:50|377.18|374.78|376.73|374.33|377.18|374.78|376.58|374.18|0
1632336240000|2021-09-22 18:44:00|376.43|374.03|376.73|374.33|376.73|374.33|376.43|374.03|0
1632336250000|2021-09-22 18:44:10|377.03|374.63|376.73|374.33|377.03|374.63|376.58|374.18|0
1632336260000|2021-09-22 18:44:20|376.43|374.03|375.83|373.43|376.43|374.03|375.68|373.28|0
1632336270000|2021-09-22 18:44:30|376.28|373.88|375.83|373.43|376.28|373.88|375.83|373.43|0
1632336280000|2021-09-22 18:44:40|375.53|373.13|374.93|372.53|375.53|373.13|374.93|372.53|0
1632336290000|2021-09-22 18:44:50|375.38|372.98|375.08|372.68|375.98|373.58|375.08|372.68|0
1632336300000|2021-09-22 18:45:00|374.48|372.08|374.19|371.79|374.48|372.08|373.81|371.41|0
1632336310000|2021-09-22 18:45:10|373.29|370.89|374.41|372.01|374.41|372.01|373.29|370.89|0
1632336320000|2021-09-22 18:45:20|373.89|371.49|373.14|370.74|373.89|371.49|373.14|370.74|0
1632336330000|2021-09-22 18:45:30|372.69|370.29|372.69|370.29|372.84|370.44|372.1|369.7|0
1632336340000|2021-09-22 18:45:40|372.99|370.59|373.29|370.89|373.29|370.89|372.99|370.59|0
1632336350000|2021-09-22 18:45:50|374.04|371.64|374.63|372.23|374.63|372.23|373.89|371.49|0
1632336360000|2021-09-22 18:46:00|374.93|372.53|374.63|372.23|375.68|373.28|374.63|372.23|0
1632336370000|2021-09-22 18:46:10|374.93|372.53|374.33|371.93|374.93|372.53|374.33|371.93|0
1632336380000|2021-09-22 18:46:20|374.48|372.08|374.63|372.23|374.63|372.23|374.18|371.78|0
1632336390000|2021-09-22 18:46:30|374.33|371.93|373.74|371.34|374.33|371.93|373.74|371.34|0
1632336400000|2021-09-22 18:46:40|373.89|371.49|374.04|371.64|374.04|371.64|373.74|371.34|0
1632336410000|2021-09-22 18:46:50|373.74|371.34|373.89|371.49|374.33|371.93|373.74|371.34|0
1632336420000|2021-09-22 18:47:00|373.59|371.19|374.26|371.86|374.33|371.93|373.06|370.66|0
1632336430000|2021-09-22 18:47:10|374.18|371.78|373.74|371.34|374.18|371.78|373.74|371.34|0
1632336440000|2021-09-22 18:47:20|373.51|371.11|373.74|371.34|373.74|371.34|373.51|371.11|0
1632336450000|2021-09-22 18:47:30|373.14|370.74|373.44|371.04|373.44|371.04|372.99|370.59|0
1632336460000|2021-09-22 18:47:40|374.04|371.64|373.59|371.19|374.04|371.64|373.29|370.89|0
1632336470000|2021-09-22 18:47:50|373.74|371.34|372.69|370.29|373.74|371.34|372.69|370.29|0
1632336480000|2021-09-22 18:48:00|372.84|370.44|372.25|369.85|372.84|370.44|372.25|369.85|0
1632336490000|2021-09-22 18:48:10|372.4|370|372.54|370.14|372.54|370.14|372.25|369.85|0
1632336500000|2021-09-22 18:48:20|372.25|369.85|372.84|370.44|372.84|370.44|372.25|369.85|0
1632336510000|2021-09-22 18:48:30|372.69|370.29|372.1|369.7|372.69|370.29|372.1|369.7|0
1632336520000|2021-09-22 18:48:40|372.4|370|370.76|368.36|372.4|370|370.76|368.36|0
1632336530000|2021-09-22 18:48:50|370.32|367.92|369.57|367.17|370.32|367.92|369.57|367.17|0
1632336540000|2021-09-22 18:49:00|369.35|366.95|370.46|368.06|370.46|368.06|369.35|366.95|0
1632336550000|2021-09-22 18:49:10|370.02|367.62|370.76|368.36|370.76|368.36|370.02|367.62|0
1632336560000|2021-09-22 18:49:20|371.06|368.66|370.76|368.36|371.06|368.66|370.76|368.36|0
1632336570000|2021-09-22 18:49:30|370.02|367.62|370.02|367.62|370.17|367.77|370.02|367.62|0
1632336580000|2021-09-22 18:49:40|370.17|367.77|369.57|367.17|370.17|367.77|369.57|367.17|0
1632336590000|2021-09-22 18:49:50|369.13|366.73|369.72|367.32|369.72|367.32|369.13|366.73|0
1632336600000|2021-09-22 18:50:00|369.57|367.17|368.09|365.69|369.57|367.17|368.09|365.69|0
1632336610000|2021-09-22 18:50:10|367.8|365.4|368.54|366.14|368.54|366.14|367.8|365.4|0
1632336620000|2021-09-22 18:50:20|367.21|364.81|366.03|363.63|367.21|364.81|366.03|363.63|0
1632336630000|2021-09-22 18:50:30|366.32|363.92|365.88|363.48|366.32|363.92|365.14|362.74|0
1632336640000|2021-09-22 18:50:40|365.73|363.33|366.62|364.22|366.62|364.22|365.73|363.33|0
1632336650000|2021-09-22 18:50:50|367.35|364.95|366.76|364.36|367.35|364.95|366.76|364.36|0
1632336660000|2021-09-22 18:51:00|366.91|364.51|366.17|363.77|366.91|364.51|365.73|363.33|0
1632336670000|2021-09-22 18:51:10|365.8|363.4|366.17|363.77|366.17|363.77|365.8|363.4|0
1632336680000|2021-09-22 18:51:20|366.32|363.92|366.76|364.36|366.91|364.51|366.32|363.92|0
1632336690000|2021-09-22 18:51:30|366.61|364.21|368.93|366.53|368.93|366.53|366.17|363.77|0
1632336700000|2021-09-22 18:51:40|368.78|366.38|366.08|363.68|369.52|367.12|366.08|363.68|0
1632336710000|2021-09-22 18:51:50|366.37|363.97|370.75|368.35|370.75|368.35|366.37|363.97|0
1632336720000|2021-09-22 18:52:00|370.16|367.76|369.57|367.17|370.16|367.76|369.57|367.17|0
1632336730000|2021-09-22 18:52:10|369.87|367.47|370.16|367.76|370.31|367.91|369.87|367.47|0
1632336740000|2021-09-22 18:52:20|370.31|367.91|370.9|368.5|370.9|368.5|370.31|367.91|0
1632336750000|2021-09-22 18:52:30|371.2|368.8|371.94|369.54|371.94|369.54|371.2|368.8|0
1632336760000|2021-09-22 18:52:40|372.23|369.83|372.68|370.28|372.68|370.28|372.23|369.83|0
1632336770000|2021-09-22 18:52:50|372.38|369.98|372.68|370.28|372.68|370.28|371.94|369.54|0
1632336780000|2021-09-22 18:53:00|372.53|370.13|372.82|370.42|372.82|370.42|372.53|370.13|0
1632336790000|2021-09-22 18:53:10|372.68|370.28|371.79|369.39|372.68|370.28|371.79|369.39|0
1632336800000|2021-09-22 18:53:20|371.34|368.94|371.79|369.39|371.94|369.54|371.34|368.94|0
1632336810000|2021-09-22 18:53:30|372.08|369.68|372.38|369.98|372.53|370.13|372.08|369.68|0
1632336820000|2021-09-22 18:53:40|372.23|369.83|372.01|369.61|372.23|369.83|371.64|369.24|0
1632336830000|2021-09-22 18:53:50|372.38|369.98|373.71|371.31|373.71|371.31|372.38|369.98|0
1632336840000|2021-09-22 18:54:00|373.57|371.17|373.71|371.31|373.71|371.31|373.27|370.87|0
1632336850000|2021-09-22 18:54:10|373.86|371.46|374.9|372.5|374.9|372.5|373.86|371.46|0
1632336860000|2021-09-22 18:54:20|374.61|372.21|375.65|373.25|375.8|373.4|374.61|372.21|0
1632336870000|2021-09-22 18:54:30|375.95|373.55|375.95|373.55|376.24|373.84|375.8|373.4|0
1632336880000|2021-09-22 18:54:40|375.5|373.1|374.75|372.35|375.5|373.1|374.75|372.35|0
1632336890000|2021-09-22 18:54:50|375.35|372.95|374.9|372.5|375.35|372.95|374.9|372.5|0
1632336900000|2021-09-22 18:55:00|375.5|373.1|374.31|371.91|375.5|373.1|374.31|371.91|0
1632336910000|2021-09-22 18:55:10|374.68|372.28|375.5|373.1|375.5|373.1|374.68|372.28|0
1632336920000|2021-09-22 18:55:20|374.61|372.21|374.31|371.91|374.61|372.21|374.31|371.91|0
1632336930000|2021-09-22 18:55:30|374.61|372.21|374.61|372.21|374.9|372.5|374.61|372.21|0
1632336940000|2021-09-22 18:55:40|374.46|372.06|373.57|371.17|374.75|372.35|373.57|371.17|0
1632336950000|2021-09-22 18:55:50|374.01|371.61|373.42|371.02|374.01|371.61|373.42|371.02|0
1632336960000|2021-09-22 18:56:00|373.71|371.31|374.01|371.61|374.01|371.61|373.71|371.31|0
1632336970000|2021-09-22 18:56:10|374.61|372.21|374.46|372.06|374.61|372.21|374.31|371.91|0
1632336980000|2021-09-22 18:56:20|375.2|372.8|374.31|371.91|375.2|372.8|374.31|371.91|0
1632336990000|2021-09-22 18:56:30|374.46|372.06|374.75|372.35|374.75|372.35|374.31|371.91|0
1632337000000|2021-09-22 18:56:40|374.16|371.76|374.46|372.06|374.46|372.06|374.16|371.76|0
1632337010000|2021-09-22 18:56:50|374.53|372.13|372.34|369.94|374.53|372.13|372.34|369.94|0
1632337020000|2021-09-22 18:57:00|372.41|370.01|370.78|368.38|372.41|370.01|370.78|368.38|0
1632337030000|2021-09-22 18:57:10|370.93|368.53|370.93|368.53|371.22|368.82|370.93|368.53|0
1632337040000|2021-09-22 18:57:20|370.78|368.38|371.52|369.12|371.52|369.12|370.63|368.23|0
1632337050000|2021-09-22 18:57:30|371.37|368.97|370.78|368.38|371.37|368.97|370.19|367.79|0
1632337060000|2021-09-22 18:57:40|370.48|368.08|370.93|368.53|370.93|368.53|370.34|367.94|0
1632337070000|2021-09-22 18:57:50|370.63|368.23|369.89|367.49|370.63|368.23|369.89|367.49|0
1632337080000|2021-09-22 18:58:00|370.34|367.94|369.89|367.49|370.48|368.08|369.74|367.34|0
1632337090000|2021-09-22 18:58:10|370.34|367.94|370.78|368.38|370.93|368.53|370.34|367.94|0
1632337100000|2021-09-22 18:58:20|370.34|367.94|371.22|368.82|371.22|368.82|370.34|367.94|0
1632337110000|2021-09-22 18:58:30|371.08|368.68|372.56|370.16|372.56|370.16|371.08|368.68|0
1632337120000|2021-09-22 18:58:40|372.41|370.01|372.26|369.86|372.41|370.01|371.97|369.57|0
1632337130000|2021-09-22 18:58:50|371.74|369.34|372.11|369.71|372.41|370.01|371.74|369.34|0
1632337140000|2021-09-22 18:59:00|371.97|369.57|372.41|370.01|372.41|370.01|371.89|369.49|0
1632337150000|2021-09-22 18:59:10|371.97|369.57|372.56|370.16|373.01|370.61|371.97|369.57|0
1632337160000|2021-09-22 18:59:20|372.71|370.31|372.86|370.46|372.86|370.46|372.71|370.31|0
1632337170000|2021-09-22 18:59:30|373.15|370.75|373.01|370.61|373.3|370.9|373.01|370.61|0
1632337180000|2021-09-22 18:59:40|372.41|370.01|371.97|369.57|372.41|370.01|371.97|369.57|0
1632337190000|2021-09-22 18:59:50|371.82|369.42|372.41|370.01|372.41|370.01|371.82|369.42|0
1632337200000|2021-09-22 19:00:00|371.37|368.97|370.04|367.64|371.37|368.97|369.81|367.41|0
1632337210000|2021-09-22 19:00:10|370.19|367.79|371.22|368.82|371.22|368.82|370.19|367.79|0
1632337220000|2021-09-22 19:00:20|370.93|368.53|370.93|368.53|370.93|368.53|370.48|368.08|0
1632337230000|2021-09-22 19:00:30|370.63|368.23|369.89|367.49|370.93|368.53|369.89|367.49|0
1632337240000|2021-09-22 19:00:40|369.74|367.34|371.08|368.68|371.08|368.68|369.74|367.34|0
1632337250000|2021-09-22 19:00:50|370.93|368.53|371.97|369.57|371.97|369.57|370.93|368.53|0
1632337260000|2021-09-22 19:01:00|371.52|369.12|371.52|369.12|371.52|369.12|370.63|368.23|0
1632337270000|2021-09-22 19:01:10|372.11|369.71|371.22|368.82|372.11|369.71|371.22|368.82|0
1632337280000|2021-09-22 19:01:20|371.52|369.12|371.67|369.27|371.67|369.27|371.08|368.68|0
1632337290000|2021-09-22 19:01:30|372.26|369.86|372.71|370.31|372.86|370.46|372.26|369.86|0
1632337300000|2021-09-22 19:01:40|372.56|370.16|371.67|369.27|372.56|370.16|371.37|368.97|0
1632337310000|2021-09-22 19:01:50|371.82|369.42|372.26|369.86|372.71|370.31|371.82|369.42|0
1632337320000|2021-09-22 19:02:00|372.41|370.01|371.52|369.12|372.41|370.01|371.52|369.12|0
1632337330000|2021-09-22 19:02:10|371.37|368.97|370.93|368.53|371.37|368.97|370.93|368.53|0
1632337340000|2021-09-22 19:02:20|371.96|369.56|372.41|370.01|372.41|370.01|371.82|369.42|0
1632337350000|2021-09-22 19:02:30|372.26|369.86|372.56|370.16|372.86|370.46|372.26|369.86|0
1632337360000|2021-09-22 19:02:40|372.86|370.46|372.71|370.31|373|370.6|372.71|370.31|0
1632337370000|2021-09-22 19:02:50|372.56|370.16|372.71|370.31|372.86|370.46|372.41|370.01|0
1632337380000|2021-09-22 19:03:00|372.56|370.16|372.56|370.16|372.56|370.16|372.41|370.01|0
1632337390000|2021-09-22 19:03:10|372.26|369.86|371.67|369.27|372.26|369.86|371.67|369.27|0
1632337400000|2021-09-22 19:03:20|372.04|369.64|372.56|370.16|372.56|370.16|371.96|369.56|0
1632337410000|2021-09-22 19:03:30|372.71|370.31|372.86|370.46|372.86|370.46|372.71|370.31|0
1632337420000|2021-09-22 19:03:40|373.3|370.9|373.45|371.05|373.45|371.05|373.15|370.75|0
1632337430000|2021-09-22 19:03:50|372.86|370.46|372.71|370.31|372.86|370.46|372.71|370.31|0
1632337440000|2021-09-22 19:04:00|372.56|370.16|371.82|369.42|372.56|370.16|371.82|369.42|0
1632337450000|2021-09-22 19:04:10|372.11|369.71|372.26|369.86|372.26|369.86|371.96|369.56|0
1632337460000|2021-09-22 19:04:20|371.82|369.42|371.37|368.97|371.82|369.42|371.37|368.97|0
1632337470000|2021-09-22 19:04:30|371.22|368.82|370.78|368.38|371.37|368.97|370.63|368.23|0
1632337480000|2021-09-22 19:04:40|371.67|369.27|371.52|369.12|371.67|369.27|371.37|368.97|0
1632337490000|2021-09-22 19:04:50|371.67|369.27|372.11|369.71|372.18|369.78|371.67|369.27|0
1632337500000|2021-09-22 19:05:00|371.82|369.42|372.71|370.31|372.71|370.31|371.82|369.42|0
1632337510000|2021-09-22 19:05:10|373|370.6|372.71|370.31|373|370.6|372.56|370.16|0
1632337520000|2021-09-22 19:05:20|371.82|369.42|371.67|369.27|371.82|369.42|371.67|369.27|0
1632337530000|2021-09-22 19:05:30|372.11|369.71|371.82|369.42|372.11|369.71|371.82|369.42|0
1632337540000|2021-09-22 19:05:40|371.67|369.27|371.52|369.12|371.81|369.41|371.52|369.12|0
1632337550000|2021-09-22 19:05:50|371.37|368.97|370.48|368.08|371.37|368.97|370.48|368.08|0
1632337560000|2021-09-22 19:06:00|370.04|367.64|370.48|368.08|370.63|368.23|370.04|367.64|0
1632337570000|2021-09-22 19:06:10|369.74|367.34|369.59|367.19|369.74|367.34|369.59|367.19|0
1632337580000|2021-09-22 19:06:20|369.89|367.49|370.04|367.64|370.63|368.23|369.89|367.49|0
1632337590000|2021-09-22 19:06:30|369.44|367.04|370.63|368.23|370.63|368.23|369.44|367.04|0
1632337600000|2021-09-22 19:06:40|370.78|368.38|370.78|368.38|370.78|368.38|370.48|368.08|0
1632337610000|2021-09-22 19:06:50|371.22|368.82|371.22|368.82|371.74|369.34|371.22|368.82|0
1632337620000|2021-09-22 19:07:00|371.07|368.67|372.41|370.01|372.41|370.01|371.07|368.67|0
1632337630000|2021-09-22 19:07:10|372.26|369.86|372.71|370.31|372.85|370.45|372.26|369.86|0
1632337640000|2021-09-22 19:07:20|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1632337650000|2021-09-22 19:07:30|373|370.6|373.6|371.2|373.6|371.2|373|370.6|0
1632337660000|2021-09-22 19:07:40|373.37|370.97|373.15|370.75|373.45|371.05|373.15|370.75|0
1632337670000|2021-09-22 19:07:50|372.85|370.45|372.56|370.16|373.15|370.75|372.56|370.16|0
1632337680000|2021-09-22 19:08:00|373.15|370.75|373.15|370.75|373.3|370.9|373.15|370.75|0
1632337690000|2021-09-22 19:08:10|372.71|370.31|372.71|370.31|372.85|370.45|372.56|370.16|0
1632337700000|2021-09-22 19:08:20|372.41|370.01|372.11|369.71|372.7|370.3|372.11|369.71|0
1632337710000|2021-09-22 19:08:30|371.96|369.56|372.7|370.3|372.7|370.3|371.96|369.56|0
1632337720000|2021-09-22 19:08:40|372.56|370.16|372.41|370.01|372.7|370.3|372.41|370.01|0
1632337730000|2021-09-22 19:08:50|372.56|370.16|372.26|369.86|372.56|370.16|372.26|369.86|0
1632337740000|2021-09-22 19:09:00|372.78|370.38|373|370.6|373.15|370.75|372.78|370.38|0
1632337750000|2021-09-22 19:09:10|372.85|370.45|372.26|369.86|372.85|370.45|372.26|369.86|0
1632337760000|2021-09-22 19:09:20|371.96|369.56|373.45|371.05|373.45|371.05|371.96|369.56|0
1632337770000|2021-09-22 19:09:30|373.3|370.9|373.75|371.35|373.75|371.35|373.3|370.9|0
1632337780000|2021-09-22 19:09:40|373.6|371.2|373.89|371.49|373.89|371.49|373.6|371.2|0
1632337790000|2021-09-22 19:09:50|373.75|371.35|373.89|371.49|373.89|371.49|373.75|371.35|0
1632337800000|2021-09-22 19:10:00|374.04|371.64|373.3|370.9|374.04|371.64|372.85|370.45|0
1632337810000|2021-09-22 19:10:10|373.15|370.75|373.89|371.49|373.89|371.49|373.15|370.75|0
1632337820000|2021-09-22 19:10:20|373.75|371.35|375.38|372.98|375.38|372.98|373.75|371.35|0
1632337830000|2021-09-22 19:10:30|375.23|372.83|376.43|374.03|376.43|374.03|375.23|372.83|0
1632337840000|2021-09-22 19:10:40|376.28|373.88|376.13|373.73|376.43|374.03|376.13|373.73|0
1632337850000|2021-09-22 19:10:50|375.83|373.43|376.43|374.03|376.43|374.03|375.83|373.43|0
1632337860000|2021-09-22 19:11:00|376.28|373.88|376.43|374.03|376.43|374.03|376.13|373.73|0
1632337870000|2021-09-22 19:11:10|376.58|374.18|376.28|373.88|376.58|374.18|376.28|373.88|0
1632337880000|2021-09-22 19:11:20|376.43|374.03|376.28|373.88|376.58|374.18|376.28|373.88|0
1632337890000|2021-09-22 19:11:30|376.13|373.73|376.58|374.18|376.73|374.33|376.13|373.73|0
1632337900000|2021-09-22 19:11:40|376.43|374.03|376.73|374.33|376.73|374.33|376.43|374.03|0
1632337910000|2021-09-22 19:11:50|376.58|374.18|378.37|375.97|378.37|375.97|376.58|374.18|0
1632337920000|2021-09-22 19:12:00|378.82|376.42|378.37|375.97|378.82|376.42|378.37|375.97|0
1632337930000|2021-09-22 19:12:10|378.67|376.27|378.52|376.12|378.67|376.27|378.52|376.12|0
1632337940000|2021-09-22 19:12:20|378.82|376.42|378.82|376.42|378.82|376.42|378.37|375.97|0
1632337950000|2021-09-22 19:12:30|378.52|376.12|379.12|376.72|379.12|376.72|378.37|375.97|0
1632337960000|2021-09-22 19:12:40|379.27|376.87|379.42|377.02|379.42|377.02|379.27|376.87|0
1632337970000|2021-09-22 19:12:50|379.72|377.32|378.97|376.57|379.72|377.32|378.97|376.57|0
1632337980000|2021-09-22 19:13:00|379.27|376.87|379.42|377.02|379.42|377.02|378.97|376.57|0
1632337990000|2021-09-22 19:13:10|379.57|377.17|379.12|376.72|379.57|377.17|379.12|376.72|0
1632338000000|2021-09-22 19:13:20|379.27|376.87|378.82|376.42|379.27|376.87|378.82|376.42|0
1632338010000|2021-09-22 19:13:30|378.67|376.27|378.59|376.19|378.67|376.27|378.07|375.67|0
1632338020000|2021-09-22 19:13:40|378.37|375.97|378.22|375.82|378.52|376.12|378.22|375.82|0
1632338030000|2021-09-22 19:13:50|378.37|375.97|378.82|376.42|378.82|376.42|378.37|375.97|0
1632338040000|2021-09-22 19:14:00|378.52|376.12|378.52|376.12|378.67|376.27|378.37|375.97|0
1632338050000|2021-09-22 19:14:10|379.12|376.72|379.12|376.72|379.12|376.72|378.97|376.57|0
1632338060000|2021-09-22 19:14:20|378.97|376.57|378.97|376.57|379.12|376.72|378.97|376.57|0
1632338070000|2021-09-22 19:14:30|379.12|376.72|379.12|376.72|379.27|376.87|379.12|376.72|0
1632338080000|2021-09-22 19:14:40|379.27|376.87|379.42|377.02|379.57|377.17|379.27|376.87|0
1632338090000|2021-09-22 19:14:50|379.57|377.17|379.42|377.02|379.57|377.17|379.27|376.87|0
1632338100000|2021-09-22 19:15:00|379.57|377.17|379.72|377.32|379.72|377.32|379.57|377.17|0
1632338110000|2021-09-22 19:15:10|379.42|377.02|379.12|376.72|379.42|377.02|378.82|376.42|0
1632338120000|2021-09-22 19:15:20|378.97|376.57|379.27|376.87|379.42|377.02|378.97|376.57|0
1632338130000|2021-09-22 19:15:30|379.12|376.72|379.27|376.87|379.27|376.87|379.12|376.72|0
1632338140000|2021-09-22 19:15:40|379.42|377.02|379.27|376.87|379.42|377.02|379.27|376.87|0
1632338150000|2021-09-22 19:15:50|379.12|376.72|378.97|376.57|379.27|376.87|378.97|376.57|0
1632338160000|2021-09-22 19:16:00|379.12|376.72|380.17|377.77|380.32|377.92|379.12|376.72|0
1632338170000|2021-09-22 19:16:10|380.32|377.92|380.32|377.92|380.47|378.07|380.32|377.92|0
1632338180000|2021-09-22 19:16:20|380.47|378.07|380.62|378.22|380.77|378.37|380.47|378.07|0
1632338190000|2021-09-22 19:16:30|380.47|378.07|380.77|378.37|380.77|378.37|380.47|378.07|0
1632338200000|2021-09-22 19:16:40|380.32|377.92|380.32|377.92|380.47|378.07|380.32|377.92|0
1632338210000|2021-09-22 19:16:50|380.47|378.07|380.32|377.92|380.47|378.07|380.17|377.77|0
1632338220000|2021-09-22 19:17:00|380.17|377.77|380.02|377.62|380.17|377.77|379.72|377.32|0
1632338230000|2021-09-22 19:17:10|379.87|377.47|380.02|377.62|380.02|377.62|379.72|377.32|0
1632338240000|2021-09-22 19:17:20|380.32|377.92|380.62|378.22|380.62|378.22|380.32|377.92|0
1632338250000|2021-09-22 19:17:30|380.84|378.44|380.77|378.37|380.84|378.44|380.77|378.37|0
1632338260000|2021-09-22 19:17:40|380.62|378.22|380.32|377.92|380.62|378.22|380.32|377.92|0
1632338270000|2021-09-22 19:17:50|380.47|378.07|380.62|378.22|380.62|378.22|380.47|378.07|0
1632338280000|2021-09-22 19:18:00|380.47|378.07|380.47|378.07|380.62|378.22|380.47|378.07|0
1632338290000|2021-09-22 19:18:10|380.32|377.92|380.47|378.07|380.47|378.07|380.32|377.92|0
1632338300000|2021-09-22 19:18:20|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1632338310000|2021-09-22 19:18:30|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1632338320000|2021-09-22 19:18:40|380.77|378.37|381.37|378.97|381.52|379.12|380.77|378.37|0
1632338330000|2021-09-22 19:18:50|381.22|378.82|381.52|379.12|381.52|379.12|381.22|378.82|0
1632338340000|2021-09-22 19:19:00|381.22|378.82|381.52|379.12|381.52|379.12|381.22|378.82|0
1632338350000|2021-09-22 19:19:10|381.37|378.97|381.52|379.12|381.52|379.12|381.37|378.97|0
1632338360000|2021-09-22 19:19:20|381.37|378.97|381.52|379.12|381.52|379.12|381.37|378.97|0
1632338370000|2021-09-22 19:19:30|381.67|379.27|381.82|379.42|381.82|379.42|381.67|379.27|0
1632338380000|2021-09-22 19:19:40|381.97|379.57|382.73|380.33|382.73|380.33|381.97|379.57|0
1632338390000|2021-09-22 19:19:50|382.42|380.02|383.18|380.78|383.18|380.78|382.42|380.02|0
1632338400000|2021-09-22 19:20:00|382.88|380.48|382.88|380.48|383.18|380.78|382.88|380.48|0
1632338410000|2021-09-22 19:20:10|382.57|380.17|382.88|380.48|382.88|380.48|382.42|380.02|0
1632338420000|2021-09-22 19:20:20|382.73|380.33|382.27|379.87|382.73|380.33|382.12|379.72|0
1632338430000|2021-09-22 19:20:30|382.12|379.72|382.12|379.72|382.12|379.72|381.97|379.57|0
1632338440000|2021-09-22 19:20:40|382.27|379.87|382.88|380.48|382.88|380.48|382.27|379.87|0
1632338450000|2021-09-22 19:20:50|383.03|380.63|383.33|380.93|383.33|380.93|383.03|380.63|0
1632338460000|2021-09-22 19:21:00|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1632338470000|2021-09-22 19:21:10|383.03|380.63|383.03|380.63|383.03|380.63|382.95|380.55|0
1632338480000|2021-09-22 19:21:20|382.88|380.48|382.88|380.48|383.03|380.63|382.88|380.48|0
1632338490000|2021-09-22 19:21:30|383.33|380.93|383.18|380.78|383.33|380.93|383.18|380.78|0
1632338500000|2021-09-22 19:21:40|383.03|380.63|382.88|380.48|383.03|380.63|382.88|380.48|0
1632338510000|2021-09-22 19:21:50|383.03|380.63|383.03|380.63|383.18|380.78|383.03|380.63|0
1632338520000|2021-09-22 19:22:00|383.18|380.78|383.63|381.23|383.63|381.23|383.18|380.78|0
1632338530000|2021-09-22 19:22:10|383.48|381.08|384.23|381.83|384.23|381.83|383.48|381.08|0
1632338540000|2021-09-22 19:22:20|384.38|381.98|384.84|382.44|384.84|382.44|384.23|381.83|0
1632338550000|2021-09-22 19:22:30|384.69|382.29|384.69|382.29|384.84|382.44|384.38|381.98|0
1632338560000|2021-09-22 19:22:40|384.84|382.44|384.69|382.29|384.84|382.44|384.69|382.29|0
1632338570000|2021-09-22 19:22:50|384.84|382.44|384.38|381.98|384.84|382.44|384.38|381.98|0
1632338580000|2021-09-22 19:23:00|384.53|382.13|384.38|381.98|384.69|382.29|384.38|381.98|0
1632338590000|2021-09-22 19:23:10|384.68|382.28|384.08|381.68|384.68|382.28|384.08|381.68|0
1632338600000|2021-09-22 19:23:20|383.78|381.38|383.93|381.53|384.38|381.98|383.78|381.38|0
1632338610000|2021-09-22 19:23:30|383.48|381.08|387.02|384.62|387.02|384.62|383.18|380.78|0
1632338620000|2021-09-22 19:23:40|387.17|384.77|386.41|384.01|387.32|384.92|386.41|384.01|0
1632338630000|2021-09-22 19:23:50|383.82|381.42|383.37|380.97|383.82|381.42|383.37|380.97|0
1632338640000|2021-09-22 19:24:00|383.07|380.67|381.92|379.52|383.22|380.82|381.92|379.52|0
1632338650000|2021-09-22 19:24:10|382.37|379.97|382.07|379.67|382.37|379.97|382.07|379.67|0
1632338660000|2021-09-22 19:24:20|381.92|379.52|382.22|379.82|382.22|379.82|381.92|379.52|0
1632338670000|2021-09-22 19:24:30|382.37|379.97|381.92|379.52|382.37|379.97|381.92|379.52|0
1632338680000|2021-09-22 19:24:40|382.07|379.67|381.77|379.37|382.07|379.67|381.77|379.37|0
1632338690000|2021-09-22 19:24:50|382.07|379.67|382.37|379.97|382.37|379.97|382.07|379.67|0
1632338700000|2021-09-22 19:25:00|382.52|380.12|382.37|379.97|382.67|380.27|382.37|379.97|0
1632338710000|2021-09-22 19:25:10|382.52|380.12|382.52|380.12|382.52|380.12|382.37|379.97|0
1632338720000|2021-09-22 19:25:20|382.37|379.97|382.07|379.67|382.37|379.97|382.07|379.67|0
1632338730000|2021-09-22 19:25:30|382.22|379.82|381.47|379.07|382.22|379.82|381.47|379.07|0
1632338740000|2021-09-22 19:25:40|380.72|378.32|380.71|378.31|380.72|378.32|380.26|377.86|0
1632338750000|2021-09-22 19:25:50|381.17|378.77|381.02|378.62|381.32|378.92|381.02|378.62|0
1632338760000|2021-09-22 19:26:00|381.17|378.77|381.47|379.07|381.62|379.22|381.17|378.77|0
1632338770000|2021-09-22 19:26:10|381.32|378.92|381.47|379.07|381.47|379.07|381.17|378.77|0
1632338780000|2021-09-22 19:26:20|380.87|378.47|379.81|377.41|380.87|378.47|379.81|377.41|0
1632338790000|2021-09-22 19:26:30|379.96|377.56|380.11|377.71|380.26|377.86|379.96|377.56|0
1632338800000|2021-09-22 19:26:40|380.56|378.16|380.71|378.31|380.86|378.46|380.56|378.16|0
1632338810000|2021-09-22 19:26:50|380.56|378.16|380.71|378.31|380.71|378.31|380.56|378.16|0
1632338820000|2021-09-22 19:27:00|381.02|378.62|380.86|378.46|381.17|378.77|380.86|378.46|0
1632338830000|2021-09-22 19:27:10|381.17|378.77|381.62|379.22|381.62|379.22|381.17|378.77|0
1632338840000|2021-09-22 19:27:20|381.17|378.77|381.77|379.37|381.77|379.37|381.17|378.77|0
1632338850000|2021-09-22 19:27:30|381.92|379.52|381.54|379.14|381.92|379.52|381.54|379.14|0
1632338860000|2021-09-22 19:27:40|381.62|379.22|381.77|379.37|381.92|379.52|381.62|379.22|0
1632338870000|2021-09-22 19:27:50|381.62|379.22|382.07|379.67|382.07|379.67|381.62|379.22|0
1632338880000|2021-09-22 19:28:00|381.77|379.37|381.92|379.52|382.07|379.67|381.77|379.37|0
1632338890000|2021-09-22 19:28:10|381.77|379.37|381.47|379.07|381.92|379.52|381.47|379.07|0
1632338900000|2021-09-22 19:28:20|381.32|378.92|381.01|378.61|381.32|378.92|381.01|378.61|0
1632338910000|2021-09-22 19:28:30|380.71|378.31|381.16|378.76|381.16|378.76|380.71|378.31|0
1632338920000|2021-09-22 19:28:40|381.01|378.61|381.47|379.07|381.47|379.07|380.86|378.46|0
1632338930000|2021-09-22 19:28:50|381.32|378.92|381.16|378.76|381.32|378.92|380.86|378.46|0
1632338940000|2021-09-22 19:29:00|380.86|378.46|381.01|378.61|381.01|378.61|380.56|378.16|0
1632338950000|2021-09-22 19:29:10|380.56|378.16|380.71|378.31|380.71|378.31|380.56|378.16|0
1632338960000|2021-09-22 19:29:20|380.86|378.46|381.31|378.91|381.31|378.91|380.86|378.46|0
1632338970000|2021-09-22 19:29:30|381.16|378.76|380.71|378.31|381.16|378.76|380.71|378.31|0
1632338980000|2021-09-22 19:29:40|380.56|378.16|380.56|378.16|380.86|378.46|380.56|378.16|0
1632338990000|2021-09-22 19:29:50|380.71|378.31|380.56|378.16|380.86|378.46|380.56|378.16|0
1632339000000|2021-09-22 19:30:00|380.26|377.86|380.41|378.01|380.41|378.01|380.11|377.71|0
1632339010000|2021-09-22 19:30:10|380.56|378.16|380.56|378.16|380.71|378.31|380.56|378.16|0
1632339020000|2021-09-22 19:30:20|380.86|378.46|380.26|377.86|380.86|378.46|380.11|377.71|0
1632339030000|2021-09-22 19:30:30|380.11|377.71|379.96|377.56|380.26|377.86|379.96|377.56|0
1632339040000|2021-09-22 19:30:40|379.81|377.41|380.11|377.71|380.11|377.71|379.81|377.41|0
1632339050000|2021-09-22 19:30:50|380.41|378.01|379.36|376.96|380.41|378.01|379.36|376.96|0
1632339060000|2021-09-22 19:31:00|379.66|377.26|380.11|377.71|380.26|377.86|379.66|377.26|0
1632339070000|2021-09-22 19:31:10|379.96|377.56|379.36|376.96|380.11|377.71|379.36|376.96|0
1632339080000|2021-09-22 19:31:20|379.21|376.81|379.36|376.96|379.36|376.96|379.21|376.81|0
1632339090000|2021-09-22 19:31:30|379.21|376.81|378.61|376.21|379.21|376.81|378.61|376.21|0
1632339100000|2021-09-22 19:31:40|379.06|376.66|379.06|376.66|379.06|376.66|378.76|376.36|0
1632339110000|2021-09-22 19:31:50|378.76|376.36|378.76|376.36|379.06|376.66|378.76|376.36|0
1632339120000|2021-09-22 19:32:00|378.91|376.51|379.51|377.11|379.51|377.11|378.91|376.51|0
1632339130000|2021-09-22 19:32:10|379.21|376.81|378.76|376.36|379.21|376.81|378.76|376.36|0
1632339140000|2021-09-22 19:32:20|378.46|376.06|378.46|376.06|378.76|376.36|378.31|375.91|0
1632339150000|2021-09-22 19:32:30|378.61|376.21|379.06|376.66|379.21|376.81|378.61|376.21|0
1632339160000|2021-09-22 19:32:40|378.91|376.51|378.76|376.36|378.91|376.51|378.76|376.36|0
1632339170000|2021-09-22 19:32:50|378.46|376.06|378.16|375.76|378.46|376.06|378.16|375.76|0
1632339180000|2021-09-22 19:33:00|378.01|375.61|378.01|375.61|378.01|375.61|377.86|375.46|0
1632339190000|2021-09-22 19:33:10|377.71|375.31|377.86|375.46|377.86|375.46|377.71|375.31|0
1632339200000|2021-09-22 19:33:20|377.71|375.31|377.41|375.01|377.71|375.31|377.26|374.86|0
1632339210000|2021-09-22 19:33:30|377.26|374.86|376.67|374.27|377.26|374.86|376.67|374.27|0
1632339220000|2021-09-22 19:33:40|376.29|373.89|376.22|373.82|376.37|373.97|376.07|373.67|0
1632339230000|2021-09-22 19:33:50|376.37|373.97|375.92|373.52|376.37|373.97|375.92|373.52|0
1632339240000|2021-09-22 19:34:00|376.07|373.67|376.07|373.67|376.07|373.67|375.92|373.52|0
1632339250000|2021-09-22 19:34:10|376.22|373.82|376.67|374.27|376.67|374.27|376.07|373.67|0
1632339260000|2021-09-22 19:34:20|377.11|374.71|376.67|374.27|377.11|374.71|376.67|374.27|0
1632339270000|2021-09-22 19:34:30|376.96|374.56|377.11|374.71|377.11|374.71|376.82|374.42|0
1632339280000|2021-09-22 19:34:40|377.26|374.86|377.56|375.16|377.56|375.16|377.26|374.86|0
1632339290000|2021-09-22 19:34:50|377.71|375.31|377.41|375.01|377.71|375.31|377.41|375.01|0
1632339300000|2021-09-22 19:35:00|377.11|374.71|377.11|374.71|377.11|374.71|376.96|374.56|0
1632339310000|2021-09-22 19:35:10|376.81|374.41|377.56|375.16|377.56|375.16|376.81|374.41|0
1632339320000|2021-09-22 19:35:20|377.71|375.31|377.86|375.46|377.86|375.46|377.26|374.86|0
1632339330000|2021-09-22 19:35:30|378.01|375.61|378.01|375.61|378.01|375.61|378.01|375.61|0
1632339340000|2021-09-22 19:35:40|378.16|375.76|378.31|375.91|378.31|375.91|378.16|375.76|0
1632339350000|2021-09-22 19:35:50|378.46|376.06|378.01|375.61|378.46|376.06|378.01|375.61|0
1632339360000|2021-09-22 19:36:00|378.16|375.76|378.76|376.36|378.76|376.36|378.16|375.76|0
1632339370000|2021-09-22 19:36:10|378.31|375.91|378.46|376.06|378.46|376.06|378.31|375.91|0
1632339380000|2021-09-22 19:36:20|378.31|375.91|378.91|376.51|378.91|376.51|378.31|375.91|0
1632339390000|2021-09-22 19:36:30|379.36|376.96|379.21|376.81|379.36|376.96|379.21|376.81|0
1632339400000|2021-09-22 19:36:40|379.36|376.96|380.26|377.86|380.26|377.86|379.36|376.96|0
1632339410000|2021-09-22 19:36:50|380.41|378.01|380.41|378.01|380.56|378.16|380.41|378.01|0
1632339420000|2021-09-22 19:37:00|380.26|377.86|380.18|377.78|380.26|377.86|380.18|377.78|0
1632339430000|2021-09-22 19:37:10|380.11|377.71|380.56|378.16|380.56|378.16|380.11|377.71|0
1632339440000|2021-09-22 19:37:20|380.41|378.01|380.41|378.01|380.41|378.01|380.11|377.71|0
1632339450000|2021-09-22 19:37:30|380.71|378.31|380.71|378.31|380.86|378.46|380.71|378.31|0
1632339460000|2021-09-22 19:37:40|380.86|378.46|381.01|378.61|381.01|378.61|380.86|378.46|0
1632339470000|2021-09-22 19:37:50|380.86|378.46|380.86|378.46|381.01|378.61|380.71|378.31|0
1632339480000|2021-09-22 19:38:00|381.01|378.61|381.01|378.61|381.16|378.76|381.01|378.61|0
1632339490000|2021-09-22 19:38:10|380.71|378.31|381.01|378.61|381.16|378.76|380.71|378.31|0
1632339500000|2021-09-22 19:38:20|380.71|378.31|381.16|378.76|381.16|378.76|380.71|378.31|0
1632339510000|2021-09-22 19:38:30|381.01|378.61|380.86|378.46|381.01|378.61|380.86|378.46|0
1632339520000|2021-09-22 19:38:40|380.71|378.31|380.56|378.16|380.71|378.31|380.56|378.16|0
1632339530000|2021-09-22 19:38:50|380.41|378.01|380.26|377.86|380.41|378.01|380.26|377.86|0
1632339540000|2021-09-22 19:39:00|380.41|378.01|380.56|378.16|380.71|378.31|380.41|378.01|0
1632339550000|2021-09-22 19:39:10|380.41|378.01|380.56|378.16|380.56|378.16|380.41|378.01|0
1632339560000|2021-09-22 19:39:20|380.41|378.01|380.26|377.86|380.48|378.08|380.26|377.86|0
1632339570000|2021-09-22 19:39:30|380.71|378.31|381.61|379.21|381.61|379.21|380.71|378.31|0
1632339580000|2021-09-22 19:39:40|381.46|379.06|381.31|378.91|381.61|379.21|381.31|378.91|0
1632339590000|2021-09-22 19:39:50|381.46|379.06|381.76|379.36|381.76|379.36|381.31|378.91|0
1632339600000|2021-09-22 19:40:00|381.61|379.21|381.91|379.51|381.91|379.51|381.61|379.21|0
1632339610000|2021-09-22 19:40:10|381.61|379.21|381.01|378.61|381.61|379.21|381.01|378.61|0
1632339620000|2021-09-22 19:40:20|380.86|378.46|380.71|378.31|380.86|378.46|380.71|378.31|0
1632339630000|2021-09-22 19:40:30|381.01|378.61|381.61|379.21|381.61|379.21|381.01|378.61|0
1632339640000|2021-09-22 19:40:40|381.16|378.76|381.01|378.61|381.31|378.91|381.01|378.61|0
1632339650000|2021-09-22 19:40:50|380.71|378.31|380.86|378.46|380.86|378.46|380.71|378.31|0
1632339660000|2021-09-22 19:41:00|380.71|378.31|380.56|378.16|380.86|378.46|380.56|378.16|0
1632339670000|2021-09-22 19:41:10|380.71|378.31|381.01|378.61|381.01|378.61|380.71|378.31|0
1632339680000|2021-09-22 19:41:20|380.86|378.46|380.86|378.46|380.86|378.46|380.56|378.16|0
1632339690000|2021-09-22 19:41:30|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1632339700000|2021-09-22 19:41:40|380.41|378.01|380.26|377.86|380.41|378.01|380.26|377.86|0
1632339710000|2021-09-22 19:41:50|380.11|377.71|379.96|377.56|380.11|377.71|379.96|377.56|0
1632339720000|2021-09-22 19:42:00|379.81|377.41|378.91|376.51|379.81|377.41|378.91|376.51|0
1632339730000|2021-09-22 19:42:10|378.61|376.21|378.61|376.21|378.61|376.21|378.31|375.91|0
1632339740000|2021-09-22 19:42:20|378.31|375.91|378.16|375.76|378.46|376.06|378.16|375.76|0
1632339750000|2021-09-22 19:42:30|377.41|375.01|377.26|374.86|377.41|375.01|376.96|374.56|0
1632339760000|2021-09-22 19:42:40|377.11|374.71|377.71|375.31|377.71|375.31|377.11|374.71|0
1632339770000|2021-09-22 19:42:50|377.41|375.01|377.56|375.16|377.56|375.16|377.41|375.01|0
1632339780000|2021-09-22 19:43:00|377.41|375.01|376.36|373.96|377.41|375.01|376.06|373.66|0
1632339790000|2021-09-22 19:43:10|376.51|374.11|376.81|374.41|376.81|374.41|376.51|374.11|0
1632339800000|2021-09-22 19:43:20|377.11|374.71|376.96|374.56|377.26|374.86|376.96|374.56|0
1632339810000|2021-09-22 19:43:30|377.11|374.71|377.56|375.16|377.56|375.16|377.11|374.71|0
1632339820000|2021-09-22 19:43:40|377.71|375.31|378.31|375.91|378.31|375.91|377.56|375.16|0
1632339830000|2021-09-22 19:43:50|378.76|376.36|378.61|376.21|378.76|376.36|378.46|376.06|0
1632339840000|2021-09-22 19:44:00|378.91|376.51|377.86|375.46|378.91|376.51|377.86|375.46|0
1632339850000|2021-09-22 19:44:10|378.31|375.91|378.61|376.21|378.61|376.21|378.16|375.76|0
1632339860000|2021-09-22 19:44:20|378.46|376.06|377.86|375.46|378.46|376.06|377.86|375.46|0
1632339870000|2021-09-22 19:44:30|378.01|375.61|377.86|375.46|378.01|375.61|377.71|375.31|0
1632339880000|2021-09-22 19:44:40|378.01|375.61|377.86|375.46|378.01|375.61|377.86|375.46|0
1632339890000|2021-09-22 19:44:50|377.41|375.01|376.81|374.41|377.41|375.01|376.81|374.41|0
1632339900000|2021-09-22 19:45:00|377.11|374.71|376.81|374.41|377.11|374.71|376.51|374.11|0
1632339910000|2021-09-22 19:45:10|376.66|374.26|377.11|374.71|377.11|374.71|376.51|374.11|0
1632339920000|2021-09-22 19:45:20|377.26|374.86|377.71|375.31|377.71|375.31|377.26|374.86|0
1632339930000|2021-09-22 19:45:30|377.56|375.16|377.71|375.31|377.86|375.46|377.56|375.16|0
1632339940000|2021-09-22 19:45:40|377.41|375.01|377.41|375.01|377.41|375.01|377.26|374.86|0
1632339950000|2021-09-22 19:45:50|377.56|375.16|377.71|375.31|377.71|375.31|377.56|375.16|0
1632339960000|2021-09-22 19:46:00|377.56|375.16|378.01|375.61|378.01|375.61|377.56|375.16|0
1632339970000|2021-09-22 19:46:10|378.16|375.76|377.86|375.46|378.16|375.76|377.86|375.46|0
1632339980000|2021-09-22 19:46:20|377.71|375.31|378.01|375.61|378.16|375.76|377.71|375.31|0
1632339990000|2021-09-22 19:46:30|377.86|375.46|376.96|374.56|377.86|375.46|376.96|374.56|0
1632340000000|2021-09-22 19:46:40|376.81|374.41|376.51|374.11|376.81|374.41|376.21|373.81|0
1632340010000|2021-09-22 19:46:50|376.36|373.96|376.96|374.56|376.96|374.56|376.36|373.96|0
1632340020000|2021-09-22 19:47:00|377.11|374.71|377.11|374.71|377.26|374.86|377.11|374.71|0
1632340030000|2021-09-22 19:47:10|377.26|374.86|376.96|374.56|377.26|374.86|376.96|374.56|0
1632340040000|2021-09-22 19:47:20|376.81|374.41|376.81|374.41|376.81|374.41|376.51|374.11|0
1632340050000|2021-09-22 19:47:30|376.96|374.56|376.96|374.56|376.96|374.56|376.81|374.41|0
1632340060000|2021-09-22 19:47:40|377.26|374.86|377.71|375.31|377.71|375.31|377.26|374.86|0
1632340070000|2021-09-22 19:47:50|377.86|375.46|377.86|375.46|378.01|375.61|377.86|375.46|0
1632340080000|2021-09-22 19:48:00|378.01|375.61|377.41|375.01|378.01|375.61|377.26|374.86|0
1632340090000|2021-09-22 19:48:10|377.26|374.86|376.66|374.26|377.26|374.86|376.66|374.26|0
1632340100000|2021-09-22 19:48:20|376.36|373.96|376.96|374.56|377.11|374.71|376.36|373.96|0
1632340110000|2021-09-22 19:48:30|376.36|373.96|376.51|374.11|376.51|374.11|376.36|373.96|0
1632340120000|2021-09-22 19:48:40|376.66|374.26|376.66|374.26|376.66|374.26|376.36|373.96|0
1632340130000|2021-09-22 19:48:50|376.73|374.33|375.76|373.36|376.73|374.33|375.76|373.36|0
1632340140000|2021-09-22 19:49:00|375.61|373.21|375.91|373.51|376.06|373.66|375.61|373.21|0
1632340150000|2021-09-22 19:49:10|376.06|373.66|376.06|373.66|376.06|373.66|375.91|373.51|0
1632340160000|2021-09-22 19:49:20|375.91|373.51|376.06|373.66|376.21|373.81|375.91|373.51|0
1632340170000|2021-09-22 19:49:30|376.28|373.88|376.21|373.81|376.28|373.88|376.21|373.81|0
1632340180000|2021-09-22 19:49:40|375.61|373.21|375.17|372.77|375.61|373.21|375.17|372.77|0
1632340190000|2021-09-22 19:49:50|375.47|373.07|375.17|372.77|375.47|373.07|375.17|372.77|0
1632340200000|2021-09-22 19:50:00|374.27|371.87|374.27|371.87|374.72|372.32|374.27|371.87|0
1632340210000|2021-09-22 19:50:10|374.12|371.72|374.12|371.72|374.57|372.17|374.12|371.72|0
1632340220000|2021-09-22 19:50:20|373.38|370.98|373.38|370.98|373.38|370.98|373.23|370.83|0
1632340230000|2021-09-22 19:50:30|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1632340240000|2021-09-22 19:50:40|373.23|370.83|373.23|370.83|373.23|370.83|372.78|370.38|0
1632340250000|2021-09-22 19:50:50|373.15|370.75|373.97|371.57|373.97|371.57|373.15|370.75|0
1632340260000|2021-09-22 19:51:00|374.57|372.17|374.42|372.02|375.02|372.62|374.42|372.02|0
1632340270000|2021-09-22 19:51:10|373.97|371.57|374.72|372.32|375.02|372.62|373.97|371.57|0
1632340280000|2021-09-22 19:51:20|374.57|372.17|374.72|372.32|375.02|372.62|374.57|372.17|0
1632340290000|2021-09-22 19:51:30|374.42|372.02|375.17|372.77|375.17|372.77|374.42|372.02|0
1632340300000|2021-09-22 19:51:40|375.02|372.62|375.17|372.77|375.32|372.92|375.02|372.62|0
1632340310000|2021-09-22 19:51:50|375.02|372.62|375.17|372.77|375.46|373.06|375.02|372.62|0
1632340320000|2021-09-22 19:52:00|375.61|373.21|375.76|373.36|375.76|373.36|375.61|373.21|0
1632340330000|2021-09-22 19:52:10|375.02|372.62|375.46|373.06|375.46|373.06|375.02|372.62|0
1632340340000|2021-09-22 19:52:20|375.32|372.92|375.32|372.92|375.32|372.92|375.17|372.77|0
1632340350000|2021-09-22 19:52:30|375.46|373.06|376.06|373.66|376.06|373.66|375.46|373.06|0
1632340360000|2021-09-22 19:52:40|376.66|374.26|376.66|374.26|376.66|374.26|376.36|373.96|0
1632340370000|2021-09-22 19:52:50|376.96|374.56|377.26|374.86|377.26|374.86|376.81|374.41|0
1632340380000|2021-09-22 19:53:00|377.41|375.01|376.81|374.41|377.41|375.01|376.81|374.41|0
1632340390000|2021-09-22 19:53:10|376.36|373.96|376.36|373.96|376.66|374.26|376.21|373.81|0
1632340400000|2021-09-22 19:53:20|376.66|374.26|376.21|373.81|376.66|374.26|376.21|373.81|0
1632340410000|2021-09-22 19:53:30|376.06|373.66|376.66|374.26|376.96|374.56|376.06|373.66|0
1632340420000|2021-09-22 19:53:40|376.81|374.41|376.96|374.56|377.11|374.71|376.81|374.41|0
1632340430000|2021-09-22 19:53:50|376.51|374.11|376.36|373.96|376.51|374.11|376.21|373.81|0
1632340440000|2021-09-22 19:54:00|376.51|374.11|376.51|374.11|376.51|374.11|376.36|373.96|0
1632340450000|2021-09-22 19:54:10|376.36|373.96|376.06|373.66|376.51|374.11|376.06|373.66|0
1632340460000|2021-09-22 19:54:20|376.21|373.81|376.21|373.81|376.36|373.96|376.06|373.66|0
1632340470000|2021-09-22 19:54:30|376.13|373.73|375.91|373.51|376.13|373.73|375.76|373.36|0
1632340480000|2021-09-22 19:54:40|375.46|373.06|375.61|373.21|375.76|373.36|375.46|373.06|0
1632340490000|2021-09-22 19:54:50|376.06|373.66|375.61|373.21|376.06|373.66|375.61|373.21|0
1632340500000|2021-09-22 19:55:00|375.46|373.06|375.02|372.62|375.61|373.21|375.02|372.62|0
1632340510000|2021-09-22 19:55:10|374.72|372.32|374.57|372.17|374.72|372.32|374.42|372.02|0
1632340520000|2021-09-22 19:55:20|374.27|371.87|374.27|371.87|374.42|372.02|374.27|371.87|0
1632340530000|2021-09-22 19:55:30|374.72|372.32|374.72|372.32|374.72|372.32|374.42|372.02|0
1632340540000|2021-09-22 19:55:40|374.27|371.87|374.42|372.02|374.42|372.02|374.27|371.87|0
1632340550000|2021-09-22 19:55:50|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1632340560000|2021-09-22 19:56:00|374.12|371.72|373.67|371.27|374.12|371.72|373.67|371.27|0
1632340570000|2021-09-22 19:56:10|374.42|372.02|374.57|372.17|375.02|372.62|374.42|372.02|0
1632340580000|2021-09-22 19:56:20|374.72|372.32|374.72|372.32|375.02|372.62|374.72|372.32|0
1632340590000|2021-09-22 19:56:30|374.57|372.17|373.97|371.57|374.57|372.17|373.82|371.42|0
1632340600000|2021-09-22 19:56:40|373.82|371.42|374.12|371.72|374.12|371.72|373.82|371.42|0
1632340610000|2021-09-22 19:56:50|374.42|372.02|374.12|371.72|374.42|372.02|373.97|371.57|0
1632340620000|2021-09-22 19:57:00|374.27|371.87|374.42|372.02|374.42|372.02|374.27|371.87|0
1632340630000|2021-09-22 19:57:10|374.57|372.17|374.12|371.72|374.57|372.17|374.12|371.72|0
1632340640000|2021-09-22 19:57:20|373.97|371.57|373.67|371.27|373.97|371.57|373.67|371.27|0
1632340650000|2021-09-22 19:57:30|374.12|371.72|373.53|371.13|374.12|371.72|373.53|371.13|0
1632340660000|2021-09-22 19:57:40|373.38|370.98|373.38|370.98|373.38|370.98|373.23|370.83|0
1632340670000|2021-09-22 19:57:50|373.53|371.13|373.53|371.13|373.75|371.35|373.53|371.13|0
1632340680000|2021-09-22 19:58:00|373.82|371.42|373.23|370.83|373.82|371.42|373.23|370.83|0
1632340690000|2021-09-22 19:58:10|373.3|370.9|372.63|370.23|373.3|370.9|372.63|370.23|0
1632340700000|2021-09-22 19:58:20|372.93|370.53|372.78|370.38|372.93|370.53|372.63|370.23|0
1632340710000|2021-09-22 19:58:30|373.08|370.68|372.48|370.08|373.08|370.68|372.48|370.08|0
1632340720000|2021-09-22 19:58:40|372.34|369.94|372.04|369.64|372.34|369.94|372.04|369.64|0
1632340730000|2021-09-22 19:58:50|371.89|369.49|372.19|369.79|372.19|369.79|371.89|369.49|0
1632340740000|2021-09-22 19:59:00|372.34|369.94|372.48|370.08|372.48|370.08|372.19|369.79|0
1632340750000|2021-09-22 19:59:10|372.19|369.79|372.34|369.94|372.34|369.94|372.04|369.64|0
1632340760000|2021-09-22 19:59:20|372.19|369.79|371.89|369.49|372.19|369.79|371.89|369.49|0
1632340770000|2021-09-22 19:59:30|372.04|369.64|372.93|370.53|372.93|370.53|372.04|369.64|0
1632340780000|2021-09-22 19:59:40|373.38|370.98|373.82|371.42|374.12|371.72|373.38|370.98|0
1632340790000|2021-09-22 19:59:50|373.23|370.83|374.12|371.72|374.12|371.72|373.23|370.83|0
1632340800000|2021-09-22 20:00:00|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1632340810000|2021-09-22 20:00:10|372.48|370.08|372.63|370.23|372.63|370.23|372.48|370.08|0
1632340820000|2021-09-22 20:00:20|372.48|370.08|372.33|369.93|372.48|370.08|372.19|369.79|0
1632340830000|2021-09-22 20:00:30|372.63|370.23|372.93|370.53|372.93|370.53|372.63|370.23|0
1632340840000|2021-09-22 20:00:40|372.78|370.38|372.63|370.23|372.78|370.38|372.48|370.08|0
1632340850000|2021-09-22 20:00:50|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1632340860000|2021-09-22 20:01:00|372.78|370.38|373.52|371.12|373.52|371.12|372.48|370.08|0
1632340870000|2021-09-22 20:01:10|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1632340880000|2021-09-22 20:01:20|372.78|370.38|372.93|370.53|373.08|370.68|372.78|370.38|0
1632340890000|2021-09-22 20:01:30|373.08|370.68|373.23|370.83|373.23|370.83|373.08|370.68|0
1632340900000|2021-09-22 20:01:40|373.38|370.98|373.37|370.97|373.52|371.12|373.37|370.97|0
1632340910000|2021-09-22 20:01:50|373.23|370.83|373.97|371.57|373.97|371.57|373.23|370.83|0
1632340920000|2021-09-22 20:02:00|374.12|371.72|373.97|371.57|374.12|371.72|373.82|371.42|0
1632340930000|2021-09-22 20:02:10|373.82|371.42|374.27|371.87|374.27|371.87|373.82|371.42|0
1632340940000|2021-09-22 20:02:20|374.42|372.02|374.42|372.02|374.57|372.17|374.42|372.02|0
1632340950000|2021-09-22 20:02:30|371.95|369.55|371.95|369.55|371.95|369.55|371.81|369.41|0
1632340960000|2021-09-22 20:02:40|371.81|369.41|373.25|370.85|374.7|372.3|371.81|369.41|0
1632340970000|2021-09-22 20:02:50|373.4|371|373.55|371.15|373.55|371.15|373.4|371|0
1632340980000|2021-09-22 20:03:00|373.48|371.08|373.4|371|373.55|371.15|373.4|371|0
1632340990000|2021-09-22 20:03:10|373.55|371.15|373.4|371|373.55|371.15|373.4|371|0
1632341000000|2021-09-22 20:03:20|373.55|371.15|373.4|371|373.55|371.15|373.4|371|0
1632341010000|2021-09-22 20:03:30|373.25|370.85|373.4|371|373.4|371|373.25|370.85|0
1632341020000|2021-09-22 20:03:40|373.25|370.85|373.11|370.71|373.25|370.85|373.11|370.71|0
1632341030000|2021-09-22 20:03:50|372.96|370.56|373.25|370.85|373.25|370.85|372.96|370.56|0
1632341040000|2021-09-22 20:04:00|373.11|370.71|373.4|371|373.4|371|373.11|370.71|0
1632341050000|2021-09-22 20:04:10|373.55|371.15|373.4|371|373.55|371.15|373.4|371|0
1632341060000|2021-09-22 20:04:20|373.25|370.85|373.4|371|373.4|371|373.25|370.85|0
1632341070000|2021-09-22 20:04:30|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1632341080000|2021-09-22 20:04:40|373.85|371.45|373.7|371.3|373.85|371.45|373.55|371.15|0
1632341090000|2021-09-22 20:04:50|373.85|371.45|374|371.6|374|371.6|373.7|371.3|0
1632341100000|2021-09-22 20:05:00|373.85|371.45|373.85|371.45|374|371.6|373.85|371.45|0
1632341110000|2021-09-22 20:05:10|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1632341120000|2021-09-22 20:05:20|374|371.6|374.15|371.75|374.15|371.75|374|371.6|0
1632341130000|2021-09-22 20:05:30|374.3|371.9|373.85|371.45|374.3|371.9|373.7|371.3|0
1632341140000|2021-09-22 20:05:40|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1632341150000|2021-09-22 20:05:50|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1632341160000|2021-09-22 20:06:00|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1632341180000|2021-09-22 20:06:20|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1632341190000|2021-09-22 20:06:30|373.1|370.7|373.1|370.7|373.1|370.7|372.96|370.56|0
1632341200000|2021-09-22 20:06:40|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1632341210000|2021-09-22 20:06:50|373.4|371|373.55|371.15|373.55|371.15|373.4|371|0
1632341220000|2021-09-22 20:07:00|373.4|371|373.1|370.7|373.4|371|373.1|370.7|0
1632341230000|2021-09-22 20:07:10|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1632341240000|2021-09-22 20:07:20|373.1|370.7|372.96|370.56|373.1|370.7|372.96|370.56|0
1632341250000|2021-09-22 20:07:30|373.1|370.7|372.96|370.56|373.1|370.7|372.96|370.56|0
1632341260000|2021-09-22 20:07:40|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1632341270000|2021-09-22 20:07:50|373.25|370.85|373.1|370.7|373.25|370.85|373.1|370.7|0
1632341310000|2021-09-22 20:08:30|373.25|370.85|373.1|370.7|373.25|370.85|373.1|370.7|0
1632341320000|2021-09-22 20:08:40|372.95|370.55|373.1|370.7|373.1|370.7|372.95|370.55|0
1632341330000|2021-09-22 20:08:50|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1632341340000|2021-09-22 20:09:00|372.81|370.41|372.95|370.55|372.95|370.55|372.81|370.41|0
1632341350000|2021-09-22 20:09:10|372.81|370.41|372.66|370.26|372.81|370.41|372.66|370.26|0
1632341360000|2021-09-22 20:09:20|372.95|370.55|373.1|370.7|373.1|370.7|372.95|370.55|0
1632341370000|2021-09-22 20:09:30|373.25|370.85|373.4|371|373.4|371|373.25|370.85|0
1632341380000|2021-09-22 20:09:40|373.55|371.15|373.7|371.3|373.7|371.3|373.55|371.15|0
1632341390000|2021-09-22 20:09:50|373.55|371.15|373.17|370.77|373.55|371.15|373.1|370.7|0
1632341400000|2021-09-22 20:10:00|373.25|370.85|372.95|370.55|373.25|370.85|372.95|370.55|0
1632341410000|2021-09-22 20:10:10|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1632341420000|2021-09-22 20:10:20|372.66|370.26|372.81|370.41|372.81|370.41|372.66|370.26|0
1632341430000|2021-09-22 20:10:30|372.66|370.26|372.81|370.41|372.81|370.41|372.66|370.26|0
1632341440000|2021-09-22 20:10:40|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1632341450000|2021-09-22 20:10:50|372.81|370.41|372.66|370.26|372.81|370.41|372.66|370.26|0
1632341460000|2021-09-22 20:11:00|372.81|370.41|372.8|370.4|372.81|370.41|372.8|370.4|0
1632341470000|2021-09-22 20:11:10|372.95|370.55|373.25|370.85|373.25|370.85|372.95|370.55|0
1632341490000|2021-09-22 20:11:30|373.4|371|373.25|370.85|373.4|371|373.25|370.85|0
1632341500000|2021-09-22 20:11:40|373.4|371|373.4|371|373.4|371|373.4|371|0
1632341510000|2021-09-22 20:11:50|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1632341520000|2021-09-22 20:12:00|373.7|371.3|373.85|371.45|373.85|371.45|373.7|371.3|0
1632341530000|2021-09-22 20:12:10|374|371.6|374|371.6|374|371.6|373.85|371.45|0
1632341540000|2021-09-22 20:12:20|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1632341550000|2021-09-22 20:12:30|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1632341580000|2021-09-22 20:13:00|374.14|371.74|374.44|372.04|374.44|372.04|374.14|371.74|0
1632341590000|2021-09-22 20:13:10|374.29|371.89|374.44|372.04|374.44|372.04|374.29|371.89|0
1632341610000|2021-09-22 20:13:30|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1632341620000|2021-09-22 20:13:40|375.04|372.64|375.19|372.79|375.19|372.79|375.04|372.64|0
1632341630000|2021-09-22 20:13:50|375.34|372.94|375.64|373.24|375.64|373.24|375.34|372.94|0
1632341640000|2021-09-22 20:14:00|375.19|372.79|375.19|372.79|375.34|372.94|375.19|372.79|0
1632341650000|2021-09-22 20:14:10|375.04|372.64|375.19|372.79|375.34|372.94|375.04|372.64|0
1632341660000|2021-09-22 20:14:20|375.04|372.64|374.59|372.19|375.04|372.64|374.59|372.19|0
1632341670000|2021-09-22 20:14:30|374.44|372.04|373.7|371.3|374.44|372.04|373.7|371.3|0
1632341680000|2021-09-22 20:14:40|373.85|371.45|373.85|371.45|373.85|371.45|373.7|371.3|0
1632341690000|2021-09-22 20:14:50|373.7|371.3|374|371.6|374|371.6|373.55|371.15|0
1632341710000|2021-09-22 20:15:10|374.05|371.25|374.19|371.39|374.2|371.4|374.05|371.25|0
1632341720000|2021-09-22 20:15:20|374.34|371.54|374.64|371.84|374.64|371.84|374.34|371.54|0
1632341740000|2021-09-22 20:15:40|374.56|371.76|374.19|371.39|374.56|371.76|374.19|371.39|0
1632341750000|2021-09-22 20:15:50|374.27|371.47|374.34|371.54|374.34|371.54|374.27|371.47|0
1632341760000|2021-09-22 20:16:00|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1632341780000|2021-09-22 20:16:20|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1632341790000|2021-09-22 20:16:30|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1632341810000|2021-09-22 20:16:50|374.34|371.54|374.19|371.39|374.34|371.54|374.19|371.39|0
1632341820000|2021-09-22 20:17:00|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1632341830000|2021-09-22 20:17:10|374.49|371.69|374.34|371.54|374.49|371.69|374.34|371.54|0
1632341840000|2021-09-22 20:17:20|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1632341850000|2021-09-22 20:17:30|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1632341860000|2021-09-22 20:17:40|374.34|371.54|374.19|371.39|374.34|371.54|374.19|371.39|0
1632341870000|2021-09-22 20:17:50|374.12|371.32|374.19|371.39|374.19|371.39|374.12|371.32|0
1632341880000|2021-09-22 20:18:00|374.04|371.24|374.19|371.39|374.19|371.39|374.04|371.24|0
1632341910000|2021-09-22 20:18:30|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1632341920000|2021-09-22 20:18:40|374.19|371.39|374.04|371.24|374.19|371.39|374.04|371.24|0
1632341930000|2021-09-22 20:18:50|373.9|371.1|373.9|371.1|373.9|371.1|373.9|371.1|0
1632341940000|2021-09-22 20:19:00|373.75|370.95|373.75|370.95|373.9|371.1|373.75|370.95|0
1632341960000|2021-09-22 20:19:20|373.9|371.1|374.04|371.24|374.04|371.24|373.9|371.1|0
1632341970000|2021-09-22 20:19:30|373.9|371.1|373.9|371.1|373.97|371.17|373.9|371.1|0
1632341980000|2021-09-22 20:19:40|373.97|371.17|374.04|371.24|374.04|371.24|373.9|371.1|0
1632341990000|2021-09-22 20:19:50|373.9|371.1|373.75|370.95|373.9|371.1|373.75|370.95|0
1632342010000|2021-09-22 20:20:10|373.6|370.8|373.75|370.95|373.75|370.95|373.6|370.8|0
1632342020000|2021-09-22 20:20:20|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1632342050000|2021-09-22 20:20:50|374.19|371.39|374.04|371.24|374.19|371.39|374.04|371.24|0
1632342060000|2021-09-22 20:21:00|373.89|371.09|374.04|371.24|374.04|371.24|373.89|371.09|0
1632342090000|2021-09-22 20:21:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632342100000|2021-09-22 20:21:40|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1632342120000|2021-09-22 20:22:00|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1632342130000|2021-09-22 20:22:10|374.11|371.31|374.04|371.24|374.11|371.31|374.04|371.24|0
1632342140000|2021-09-22 20:22:20|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632342150000|2021-09-22 20:22:30|374.04|371.24|373.89|371.09|374.04|371.24|373.89|371.09|0
1632342160000|2021-09-22 20:22:40|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632342170000|2021-09-22 20:22:50|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632342190000|2021-09-22 20:23:10|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632342220000|2021-09-22 20:23:40|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632342240000|2021-09-22 20:24:00|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632342270000|2021-09-22 20:24:30|373.6|370.8|373.6|370.8|373.6|370.8|373.6|370.8|0
1632342280000|2021-09-22 20:24:40|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632342290000|2021-09-22 20:24:50|373.6|370.8|373.74|370.94|373.74|370.94|373.6|370.8|0
1632342300000|2021-09-22 20:25:00|373.67|370.87|373.74|370.94|373.74|370.94|373.67|370.87|0
1632342350000|2021-09-22 20:25:50|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632342370000|2021-09-22 20:26:10|373.74|370.94|373.59|370.79|373.74|370.94|373.59|370.79|0
1632342380000|2021-09-22 20:26:20|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1632342390000|2021-09-22 20:26:30|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632342430000|2021-09-22 20:27:10|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632342450000|2021-09-22 20:27:30|373.89|371.09|374.04|371.24|374.04|371.24|373.89|371.09|0
1632342460000|2021-09-22 20:27:40|373.89|371.09|374.04|371.24|374.04|371.24|373.89|371.09|0
1632342470000|2021-09-22 20:27:50|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632342490000|2021-09-22 20:28:10|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632342510000|2021-09-22 20:28:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632342610000|2021-09-22 20:30:10|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632342620000|2021-09-22 20:30:20|373.66|370.86|373.74|370.94|373.74|370.94|373.66|370.86|0
1632342630000|2021-09-22 20:30:30|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632342680000|2021-09-22 20:31:20|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1632342690000|2021-09-22 20:31:30|373.59|370.79|373.52|370.72|373.59|370.79|373.52|370.72|0
1632342700000|2021-09-22 20:31:40|373.44|370.64|373.59|370.79|373.59|370.79|373.44|370.64|0
1632342710000|2021-09-22 20:31:50|373.66|370.86|373.74|370.94|373.74|370.94|373.66|370.86|0
1632342720000|2021-09-22 20:32:00|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632342760000|2021-09-22 20:32:40|373.44|370.64|373.29|370.49|373.44|370.64|373.29|370.49|0
1632342770000|2021-09-22 20:32:50|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1632342780000|2021-09-22 20:33:00|373.29|370.49|373.15|370.35|373.29|370.49|373.15|370.35|0
1632342790000|2021-09-22 20:33:10|373|370.2|373|370.2|373|370.2|373|370.2|0
1632342810000|2021-09-22 20:33:30|373.14|370.34|373|370.2|373.14|370.34|373|370.2|0
1632342830000|2021-09-22 20:33:50|373.14|370.34|373|370.2|373.14|370.34|373|370.2|0
1632342850000|2021-09-22 20:34:10|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1632342870000|2021-09-22 20:34:30|373|370.2|373|370.2|373|370.2|373|370.2|0
1632342880000|2021-09-22 20:34:40|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1632342890000|2021-09-22 20:34:50|372.7|369.9|372.77|369.97|372.85|370.05|372.7|369.9|0
1632342900000|2021-09-22 20:35:00|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1632342940000|2021-09-22 20:35:40|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1632342960000|2021-09-22 20:36:00|372.7|369.9|372.55|369.75|372.7|369.9|372.55|369.75|0
1632342970000|2021-09-22 20:36:10|372.7|369.9|372.55|369.75|372.7|369.9|372.55|369.75|0
1632342990000|2021-09-22 20:36:30|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1632343000000|2021-09-22 20:36:40|372.7|369.9|372.55|369.75|372.7|369.9|372.55|369.75|0
1632343010000|2021-09-22 20:36:50|372.85|370.05|372.99|370.19|372.99|370.19|372.85|370.05|0
1632343040000|2021-09-22 20:37:20|373.14|370.34|373.29|370.49|373.29|370.49|373.14|370.34|0
1632343120000|2021-09-22 20:38:40|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1632343130000|2021-09-22 20:38:50|373.21|370.41|373.14|370.34|373.29|370.49|373.14|370.34|0
1632343140000|2021-09-22 20:39:00|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1632343160000|2021-09-22 20:39:20|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1632343180000|2021-09-22 20:39:40|373.59|370.79|373.44|370.64|373.59|370.79|373.44|370.64|0
1632343230000|2021-09-22 20:40:30|373.59|370.79|373.44|370.64|373.59|370.79|373.44|370.64|0
1632343240000|2021-09-22 20:40:40|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632343260000|2021-09-22 20:41:00|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1632343270000|2021-09-22 20:41:10|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632343280000|2021-09-22 20:41:20|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1632343290000|2021-09-22 20:41:30|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1632343300000|2021-09-22 20:41:40|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632343330000|2021-09-22 20:42:10|373.59|370.79|373.74|370.94|373.74|370.94|373.59|370.79|0
1632343340000|2021-09-22 20:42:20|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632343350000|2021-09-22 20:42:30|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1632343360000|2021-09-22 20:42:40|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632343370000|2021-09-22 20:42:50|373.74|370.94|373.59|370.79|373.74|370.94|373.59|370.79|0
1632343380000|2021-09-22 20:43:00|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1632343390000|2021-09-22 20:43:10|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632343400000|2021-09-22 20:43:20|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632343410000|2021-09-22 20:43:30|373.81|371.01|373.74|370.94|373.81|371.01|373.74|370.94|0
1632343440000|2021-09-22 20:44:00|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632343460000|2021-09-22 20:44:20|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632343470000|2021-09-22 20:44:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632343500000|2021-09-22 20:45:00|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632343520000|2021-09-22 20:45:20|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1632343540000|2021-09-22 20:45:40|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1632343550000|2021-09-22 20:45:50|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1632343570000|2021-09-22 20:46:10|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1632343610000|2021-09-22 20:46:50|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1632343630000|2021-09-22 20:47:10|374.33|371.53|374.18|371.38|374.33|371.53|374.18|371.38|0
1632343640000|2021-09-22 20:47:20|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1632343660000|2021-09-22 20:47:40|373.88|371.08|374.03|371.23|374.03|371.23|373.88|371.08|0
1632343700000|2021-09-22 20:48:20|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1632343710000|2021-09-22 20:48:30|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1632343720000|2021-09-22 20:48:40|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1632343740000|2021-09-22 20:49:00|373.59|370.79|373.59|370.79|373.88|371.08|373.59|370.79|0
1632343750000|2021-09-22 20:49:10|373.44|370.64|373.29|370.49|373.44|370.64|373.29|370.49|0
1632343760000|2021-09-22 20:49:20|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1632343790000|2021-09-22 20:49:50|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1632343800000|2021-09-22 20:50:00|373.14|370.34|372.99|370.19|373.14|370.34|372.99|370.19|0
1632343830000|2021-09-22 20:50:30|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1632343840000|2021-09-22 20:50:40|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1632343860000|2021-09-22 20:51:00|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1632343880000|2021-09-22 20:51:20|373.29|370.49|373.14|370.34|373.29|370.49|373.14|370.34|0
1632343910000|2021-09-22 20:51:50|373.29|370.49|373.44|370.64|373.44|370.64|373.29|370.49|0
1632343920000|2021-09-22 20:52:00|373.58|370.78|373.58|370.78|373.58|370.78|373.58|370.78|0
1632343970000|2021-09-22 20:52:50|373.51|370.71|373.58|370.78|373.58|370.78|373.51|370.71|0
1632343990000|2021-09-22 20:53:10|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1632344000000|2021-09-22 20:53:20|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1632344010000|2021-09-22 20:53:30|374.03|371.23|374.18|371.38|374.18|371.38|374.03|371.23|0
1632344030000|2021-09-22 20:53:50|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1632344050000|2021-09-22 20:54:10|373.88|371.08|373.88|371.08|373.88|371.08|373.73|370.93|0
1632344070000|2021-09-22 20:54:30|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1632344080000|2021-09-22 20:54:40|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1632344100000|2021-09-22 20:55:00|374.1|371.3|373.88|371.08|374.1|371.3|373.88|371.08|0
1632344110000|2021-09-22 20:55:10|374.03|371.23|374.18|371.38|374.18|371.38|374.03|371.23|0
1632344120000|2021-09-22 20:55:20|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1632344130000|2021-09-22 20:55:30|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1632344140000|2021-09-22 20:55:40|374.63|371.83|374.48|371.68|374.63|371.83|374.48|371.68|0
1632344150000|2021-09-22 20:55:50|374.55|371.75|374.63|371.83|374.63|371.83|374.55|371.75|0
1632344190000|2021-09-22 20:56:30|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1632344200000|2021-09-22 20:56:40|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1632344220000|2021-09-22 20:57:00|374.48|371.68|374.63|371.83|374.63|371.83|374.48|371.68|0
1632344230000|2021-09-22 20:57:10|374.77|371.97|374.63|371.83|374.77|371.97|374.63|371.83|0
1632344240000|2021-09-22 20:57:20|374.77|371.97|374.77|371.97|374.77|371.97|374.77|371.97|0
1632344250000|2021-09-22 20:57:30|374.85|372.05|374.92|372.12|374.92|372.12|374.85|372.05|0
1632344260000|2021-09-22 20:57:40|374.77|371.97|374.92|372.12|374.92|372.12|374.77|371.97|0
1632344270000|2021-09-22 20:57:50|374.77|371.97|374.77|371.97|374.77|371.97|374.77|371.97|0
1632344290000|2021-09-22 20:58:10|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1632344300000|2021-09-22 20:58:20|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1632344310000|2021-09-22 20:58:30|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1632344330000|2021-09-22 20:58:50|374.48|371.68|374.63|371.83|374.63|371.83|374.48|371.68|0
1632344340000|2021-09-22 20:59:00|374.48|371.68|374.48|371.68|374.63|371.83|374.48|371.68|0
1632344350000|2021-09-22 20:59:10|374.55|371.75|374.48|371.68|374.55|371.75|374.48|371.68|0
1632344360000|2021-09-22 20:59:20|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1632344370000|2021-09-22 20:59:30|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1632344380000|2021-09-22 20:59:40|374.25|371.45|374.33|371.53|374.33|371.53|374.25|371.45|0
1632344390000|2021-09-22 20:59:50|374.48|371.68|374.25|371.45|374.48|371.68|374.25|371.45|0
1632344400000|2021-09-22 21:00:00|374.21|371.41|374.07|371.27|374.21|371.41|374.07|371.27|0
1632344420000|2021-09-22 21:00:20|374|371.2|374|371.2|374|371.2|374|371.2|0
1632344440000|2021-09-22 21:00:40|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1632344460000|2021-09-22 21:01:00|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1632344500000|2021-09-22 21:01:40|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1632344510000|2021-09-22 21:01:50|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1632344530000|2021-09-22 21:02:10|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1632344550000|2021-09-22 21:02:30|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1632344710000|2021-09-22 21:05:10|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1632344720000|2021-09-22 21:05:20|374.2|371.4|374.22|371.42|374.22|371.42|374.2|371.4|0
1632344740000|2021-09-22 21:05:40|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1632344750000|2021-09-22 21:05:50|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1632344780000|2021-09-22 21:06:20|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1632344790000|2021-09-22 21:06:30|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1632344800000|2021-09-22 21:06:40|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1632344860000|2021-09-22 21:07:40|374.07|371.27|373.95|371.15|374.07|371.27|373.95|371.15|0
1632344870000|2021-09-22 21:07:50|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1632344890000|2021-09-22 21:08:10|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1632344900000|2021-09-22 21:08:20|374|371.2|374|371.2|374|371.2|374|371.2|0
1632344920000|2021-09-22 21:08:40|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1632344960000|2021-09-22 21:09:20|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1632344970000|2021-09-22 21:09:30|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1632344980000|2021-09-22 21:09:40|374.11|371.31|374.13|371.33|374.13|371.33|374.11|371.31|0
1632345000000|2021-09-22 21:10:00|374.07|371.27|374.07|371.27|374.07|371.27|374.07|371.27|0
1632345040000|2021-09-22 21:10:40|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1632345050000|2021-09-22 21:10:50|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1632345070000|2021-09-22 21:11:10|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1632345090000|2021-09-22 21:11:30|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1632345150000|2021-09-22 21:12:30|374.08|371.28|373.98|371.18|374.08|371.28|373.98|371.18|0
1632345210000|2021-09-22 21:13:30|373.8|371|373.8|371|373.8|371|373.8|371|0
1632345240000|2021-09-22 21:14:00|373.84|371.04|373.89|371.09|373.89|371.09|373.84|371.04|0
1632345290000|2021-09-22 21:14:50|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1632345330000|2021-09-22 21:15:30|373.97|371.17|373.97|371.17|373.97|371.17|373.97|371.17|0
1632345380000|2021-09-22 21:16:20|374.01|371.21|373.99|371.19|374.01|371.21|373.99|371.19|0
1632345420000|2021-09-22 21:17:00|374.01|371.21|374.01|371.21|374.01|371.21|374.01|371.21|0
1632345480000|2021-09-22 21:18:00|373.97|371.17|373.97|371.17|373.97|371.17|373.97|371.17|0
1632345510000|2021-09-22 21:18:30|374.07|371.27|374.16|371.36|374.16|371.36|374.07|371.27|0
1632345520000|2021-09-22 21:18:40|374.19|371.39|374.1|371.3|374.21|371.41|374.1|371.3|0
1632345560000|2021-09-22 21:19:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1632345810000|2021-09-22 21:23:30|373.97|371.17|373.97|371.17|373.97|371.17|373.97|371.17|0
1632345820000|2021-09-22 21:23:40|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1632345830000|2021-09-22 21:23:50|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1632345870000|2021-09-22 21:24:30|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1632345890000|2021-09-22 21:24:50|374.01|371.21|374.01|371.21|374.01|371.21|374.01|371.21|0
1632345920000|2021-09-22 21:25:20|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1632345930000|2021-09-22 21:25:30|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1632346010000|2021-09-22 21:26:50|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1632346160000|2021-09-22 21:29:20|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1632346220000|2021-09-22 21:30:20|374|371.2|374|371.2|374|371.2|374|371.2|0
1632346250000|2021-09-22 21:30:50|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1632346280000|2021-09-22 21:31:20|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1632346350000|2021-09-22 21:32:30|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1632346360000|2021-09-22 21:32:40|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1632346370000|2021-09-22 21:32:50|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1632346380000|2021-09-22 21:33:00|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1632346760000|2021-09-22 21:39:20|374.13|371.33|374.16|371.36|374.16|371.36|374.13|371.33|0
1632346840000|2021-09-22 21:40:40|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1632347150000|2021-09-22 21:45:50|374|371.2|374|371.2|374|371.2|374|371.2|0
1632347170000|2021-09-22 21:46:10|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1632347180000|2021-09-22 21:46:20|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1632347440000|2021-09-22 21:50:40|373.95|371.15|374.22|371.42|374.22|371.42|373.95|371.15|0
1632347470000|2021-09-22 21:51:10|374.15|371.35|373.95|371.15|374.15|371.35|373.95|371.15|0
1632347480000|2021-09-22 21:51:20|374.17|371.37|374|371.2|374.17|371.37|374|371.2|0
1632347490000|2021-09-22 21:51:30|374.06|371.26|374|371.2|374.06|371.26|374|371.2|0
1632347500000|2021-09-22 21:51:40|374.06|371.26|374.06|371.26|374.06|371.26|374.06|371.26|0
1632347520000|2021-09-22 21:52:00|373.95|371.15|374|371.2|374|371.2|373.95|371.15|0
1632347610000|2021-09-22 21:53:30|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1632347620000|2021-09-22 21:53:40|373.97|371.17|373.97|371.17|373.97|371.17|373.97|371.17|0
1632347650000|2021-09-22 21:54:10|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1632347660000|2021-09-22 21:54:20|374.23|371.43|374.23|371.43|374.23|371.43|374.23|371.43|0
1632347670000|2021-09-22 21:54:30|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1632347710000|2021-09-22 21:55:10|373.97|371.17|373.97|371.17|373.97|371.17|373.97|371.17|0
1632347740000|2021-09-22 21:55:40|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1632347770000|2021-09-22 21:56:10|373.97|371.17|373.97|371.17|373.97|371.17|373.97|371.17|0
1632347790000|2021-09-22 21:56:30|373.99|371.19|374.01|371.21|374.01|371.21|373.99|371.19|0
1632347800000|2021-09-22 21:56:40|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1632347860000|2021-09-22 21:57:40|374.01|371.21|374.01|371.21|374.01|371.21|374.01|371.21|0
1632347870000|2021-09-22 21:57:50|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1632347880000|2021-09-22 21:58:00|373.97|371.17|373.97|371.17|373.97|371.17|373.97|371.17|0
1632347890000|2021-09-22 21:58:10|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1632348000000|2021-09-22 22:00:00|373.78|370.98|374.08|371.28|374.23|371.43|373.78|370.98|0
1632348010000|2021-09-22 22:00:10|374|371.2|374.15|371.35|374.23|371.43|374|371.2|0
1632348020000|2021-09-22 22:00:20|374.23|371.43|374.75|371.95|374.75|371.95|374.23|371.43|0
1632348030000|2021-09-22 22:00:30|374.67|371.87|374.52|371.72|374.67|371.87|374.52|371.72|0
1632348040000|2021-09-22 22:00:40|374.6|371.8|374.45|371.65|374.6|371.8|374.45|371.65|0
1632348050000|2021-09-22 22:00:50|374.52|371.72|374.52|371.72|374.52|371.72|374.52|371.72|0
1632348060000|2021-09-22 22:01:00|374.6|371.8|374.75|371.95|374.75|371.95|374.6|371.8|0
1632348070000|2021-09-22 22:01:10|374.82|372.02|374.9|372.1|374.9|372.1|374.82|372.02|0
1632348080000|2021-09-22 22:01:20|375.05|372.25|375.12|372.32|375.12|372.32|375.05|372.25|0
1632348090000|2021-09-22 22:01:30|375.05|372.25|374.9|372.1|375.05|372.25|374.9|372.1|0
1632348100000|2021-09-22 22:01:40|374.97|372.17|374.97|372.17|374.97|372.17|374.97|372.17|0
1632348110000|2021-09-22 22:01:50|375.05|372.25|374.97|372.17|375.05|372.25|374.97|372.17|0
1632348120000|2021-09-22 22:02:00|375.05|372.25|374.97|372.17|375.05|372.25|374.97|372.17|0
1632348130000|2021-09-22 22:02:10|375.05|372.25|375.05|372.25|375.05|372.25|374.9|372.1|0
1632348140000|2021-09-22 22:02:20|374.97|372.17|374.97|372.17|374.97|372.17|374.97|372.17|0
1632348160000|2021-09-22 22:02:40|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1632348180000|2021-09-22 22:03:00|375.35|372.55|375.12|372.32|375.35|372.55|375.05|372.25|0
1632348190000|2021-09-22 22:03:10|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1632348200000|2021-09-22 22:03:20|375.27|372.47|375.2|372.4|375.27|372.47|375.2|372.4|0
1632348210000|2021-09-22 22:03:30|375.27|372.47|375.2|372.4|375.27|372.47|375.2|372.4|0
1632348230000|2021-09-22 22:03:50|375.12|372.32|375.05|372.25|375.12|372.32|375.05|372.25|0
1632348240000|2021-09-22 22:04:00|375.27|372.47|375.2|372.4|375.27|372.47|375.2|372.4|0
1632348250000|2021-09-22 22:04:10|375.05|372.25|374.97|372.17|375.05|372.25|374.9|372.1|0
1632348260000|2021-09-22 22:04:20|374.9|372.1|375.05|372.25|375.05|372.25|374.9|372.1|0
1632348270000|2021-09-22 22:04:30|375.2|372.4|375.2|372.4|375.2|372.4|375.12|372.32|0
1632348280000|2021-09-22 22:04:40|375.12|372.32|375.12|372.32|375.12|372.32|375.05|372.25|0
1632348300000|2021-09-22 22:05:00|375.05|372.25|375.12|372.32|375.12|372.32|375.05|372.25|0
1632348310000|2021-09-22 22:05:10|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1632348340000|2021-09-22 22:05:40|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1632348350000|2021-09-22 22:05:50|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1632348360000|2021-09-22 22:06:00|374.9|372.1|374.97|372.17|374.97|372.17|374.9|372.1|0
1632348370000|2021-09-22 22:06:10|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1632348390000|2021-09-22 22:06:30|374.82|372.02|374.82|372.02|374.82|372.02|374.75|371.95|0
1632348400000|2021-09-22 22:06:40|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1632348420000|2021-09-22 22:07:00|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1632348430000|2021-09-22 22:07:10|374.6|371.8|374.67|371.87|374.67|371.87|374.6|371.8|0
1632348440000|2021-09-22 22:07:20|374.6|371.8|374.6|371.8|374.67|371.87|374.6|371.8|0
1632348450000|2021-09-22 22:07:30|374.67|371.87|374.6|371.8|374.67|371.87|374.6|371.8|0
1632348470000|2021-09-22 22:07:50|374.52|371.72|374.45|371.65|374.52|371.72|374.45|371.65|0
1632348480000|2021-09-22 22:08:00|374.52|371.72|374.6|371.8|374.6|371.8|374.45|371.65|0
1632348490000|2021-09-22 22:08:10|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1632348500000|2021-09-22 22:08:20|374.3|371.5|374.15|371.35|374.3|371.5|374.15|371.35|0
1632348510000|2021-09-22 22:08:30|374.3|371.5|374.3|371.5|374.3|371.5|374.07|371.27|0
1632348520000|2021-09-22 22:08:40|374.22|371.42|374.37|371.57|374.45|371.65|374.22|371.42|0
1632348530000|2021-09-22 22:08:50|374.3|371.5|374.3|371.5|374.37|371.57|374.3|371.5|0
1632348540000|2021-09-22 22:09:00|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1632348550000|2021-09-22 22:09:10|374.15|371.35|374.22|371.42|374.3|371.5|374.15|371.35|0
1632348560000|2021-09-22 22:09:20|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1632348600000|2021-09-22 22:10:00|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1632348620000|2021-09-22 22:10:20|374.15|371.35|374.45|371.65|374.45|371.65|374.15|371.35|0
1632348630000|2021-09-22 22:10:30|374.3|371.5|374.37|371.57|374.37|371.57|374.3|371.5|0
1632348640000|2021-09-22 22:10:40|374.45|371.65|374.6|371.8|374.6|371.8|374.45|371.65|0
1632348650000|2021-09-22 22:10:50|374.52|371.72|374.67|371.87|374.67|371.87|374.52|371.72|0
1632348660000|2021-09-22 22:11:00|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1632348670000|2021-09-22 22:11:10|374.6|371.8|374.75|371.95|374.75|371.95|374.6|371.8|0
1632348710000|2021-09-22 22:11:50|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1632348730000|2021-09-22 22:12:10|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632348750000|2021-09-22 22:12:30|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1632348760000|2021-09-22 22:12:40|375.19|372.39|375.04|372.24|375.19|372.39|375.04|372.24|0
1632348770000|2021-09-22 22:12:50|375.12|372.32|375.19|372.39|375.19|372.39|375.12|372.32|0
1632348830000|2021-09-22 22:13:50|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632348840000|2021-09-22 22:14:00|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1632348880000|2021-09-22 22:14:40|374.82|372.02|374.74|371.94|374.82|372.02|374.74|371.94|0
1632348890000|2021-09-22 22:14:50|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1632348930000|2021-09-22 22:15:30|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632348940000|2021-09-22 22:15:40|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1632348950000|2021-09-22 22:15:50|375.11|372.31|375.11|372.31|375.11|372.31|375.11|372.31|0
1632348970000|2021-09-22 22:16:10|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632348980000|2021-09-22 22:16:20|375.11|372.31|375.04|372.24|375.11|372.31|375.04|372.24|0
1632349020000|2021-09-22 22:17:00|374.96|372.16|374.96|372.16|374.96|372.16|374.96|372.16|0
1632349050000|2021-09-22 22:17:30|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1632349060000|2021-09-22 22:17:40|374.74|371.94|374.89|372.09|374.89|372.09|374.74|371.94|0
1632349070000|2021-09-22 22:17:50|374.81|372.01|374.89|372.09|374.89|372.09|374.81|372.01|0
1632349080000|2021-09-22 22:18:00|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632349090000|2021-09-22 22:18:10|375.19|372.39|375.34|372.54|375.34|372.54|375.19|372.39|0
1632349100000|2021-09-22 22:18:20|375.19|372.39|375.34|372.54|375.34|372.54|375.19|372.39|0
1632349110000|2021-09-22 22:18:30|375.26|372.46|375.26|372.46|375.26|372.46|375.26|372.46|0
1632349120000|2021-09-22 22:18:40|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1632349150000|2021-09-22 22:19:10|375.04|372.24|375.19|372.39|375.19|372.39|375.04|372.24|0
1632349200000|2021-09-22 22:20:00|375.04|372.24|374.89|372.09|375.04|372.24|374.89|372.09|0
1632349210000|2021-09-22 22:20:10|374.74|371.94|374.81|372.01|374.81|372.01|374.74|371.94|0
1632349220000|2021-09-22 22:20:20|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1632349230000|2021-09-22 22:20:30|374.81|372.01|374.81|372.01|374.81|372.01|374.81|372.01|0
1632349240000|2021-09-22 22:20:40|374.89|372.09|374.81|372.01|374.89|372.09|374.81|372.01|0
1632349250000|2021-09-22 22:20:50|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1632349280000|2021-09-22 22:21:20|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1632349320000|2021-09-22 22:22:00|374.89|372.09|374.74|371.94|374.89|372.09|374.74|371.94|0
1632349330000|2021-09-22 22:22:10|374.89|372.09|374.81|372.01|374.89|372.09|374.81|372.01|0
1632349340000|2021-09-22 22:22:20|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1632349360000|2021-09-22 22:22:40|374.96|372.16|375.04|372.24|375.04|372.24|374.96|372.16|0
1632349370000|2021-09-22 22:22:50|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1632349380000|2021-09-22 22:23:00|375.26|372.46|375.49|372.69|375.49|372.69|375.26|372.46|0
1632349400000|2021-09-22 22:23:20|375.41|372.61|375.49|372.69|375.49|372.69|375.34|372.54|0
1632349410000|2021-09-22 22:23:30|375.56|372.76|375.64|372.84|375.64|372.84|375.56|372.76|0
1632349420000|2021-09-22 22:23:40|375.56|372.76|375.64|372.84|375.64|372.84|375.56|372.76|0
1632349440000|2021-09-22 22:24:00|375.79|372.99|375.79|372.99|375.79|372.99|375.79|372.99|0
1632349450000|2021-09-22 22:24:10|375.64|372.84|375.71|372.91|375.71|372.91|375.64|372.84|0
1632349460000|2021-09-22 22:24:20|375.64|372.84|375.64|372.84|375.71|372.91|375.64|372.84|0
1632349470000|2021-09-22 22:24:30|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1632349480000|2021-09-22 22:24:40|375.49|372.69|375.49|372.69|375.49|372.69|375.49|372.69|0
1632349500000|2021-09-22 22:25:00|375.64|372.84|375.49|372.69|375.64|372.84|375.49|372.69|0
1632349520000|2021-09-22 22:25:20|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1632349530000|2021-09-22 22:25:30|375.34|372.54|375.41|372.61|375.41|372.61|375.34|372.54|0
1632349540000|2021-09-22 22:25:40|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1632349550000|2021-09-22 22:25:50|375.19|372.39|375.34|372.54|375.34|372.54|375.19|372.39|0
1632349560000|2021-09-22 22:26:00|375.19|372.39|374.89|372.09|375.19|372.39|374.89|372.09|0
1632349570000|2021-09-22 22:26:10|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1632349580000|2021-09-22 22:26:20|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1632349620000|2021-09-22 22:27:00|374.59|371.79|374.74|371.94|374.74|371.94|374.59|371.79|0
1632349630000|2021-09-22 22:27:10|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1632349650000|2021-09-22 22:27:30|375.04|372.24|374.89|372.09|375.04|372.24|374.89|372.09|0
1632349660000|2021-09-22 22:27:40|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632349670000|2021-09-22 22:27:50|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1632349680000|2021-09-22 22:28:00|375.04|372.24|374.89|372.09|375.04|372.24|374.89|372.09|0
1632349690000|2021-09-22 22:28:10|375.04|372.24|374.89|372.09|375.04|372.24|374.74|371.94|0
1632349700000|2021-09-22 22:28:20|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632349730000|2021-09-22 22:28:50|374.89|372.09|374.74|371.94|374.89|372.09|374.74|371.94|0
1632349740000|2021-09-22 22:29:00|374.59|371.79|374.59|371.79|374.74|371.94|374.59|371.79|0
1632349750000|2021-09-22 22:29:10|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1632349760000|2021-09-22 22:29:20|374.51|371.71|374.51|371.71|374.51|371.71|374.51|371.71|0
1632349770000|2021-09-22 22:29:30|374.44|371.64|374.59|371.79|374.59|371.79|374.44|371.64|0
1632349780000|2021-09-22 22:29:40|374.66|371.86|374.74|371.94|374.74|371.94|374.66|371.86|0
1632349790000|2021-09-22 22:29:50|374.59|371.79|374.66|371.86|374.66|371.86|374.59|371.79|0
1632349800000|2021-09-22 22:30:00|374.81|372.01|374.89|372.09|374.89|372.09|374.74|371.94|0
1632349810000|2021-09-22 22:30:10|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632349820000|2021-09-22 22:30:20|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1632349830000|2021-09-22 22:30:30|375.34|372.54|375.48|372.68|375.48|372.68|375.34|372.54|0
1632349840000|2021-09-22 22:30:40|375.63|372.83|375.48|372.68|375.63|372.83|375.48|372.68|0
1632349850000|2021-09-22 22:30:50|375.33|372.53|375.48|372.68|375.48|372.68|375.33|372.53|0
1632349860000|2021-09-22 22:31:00|375.33|372.53|375.33|372.53|375.33|372.53|375.33|372.53|0
1632349870000|2021-09-22 22:31:10|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1632349880000|2021-09-22 22:31:20|375.33|372.53|375.33|372.53|375.33|372.53|375.33|372.53|0
1632349910000|2021-09-22 22:31:50|375.19|372.39|375.04|372.24|375.19|372.39|375.04|372.24|0
1632349930000|2021-09-22 22:32:10|374.89|372.09|374.96|372.16|374.96|372.16|374.89|372.09|0
1632349940000|2021-09-22 22:32:20|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1632349970000|2021-09-22 22:32:50|374.81|372.01|374.81|372.01|374.81|372.01|374.81|372.01|0
1632349980000|2021-09-22 22:33:00|374.89|372.09|374.74|371.94|374.89|372.09|374.74|371.94|0
1632350010000|2021-09-22 22:33:30|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1632350020000|2021-09-22 22:33:40|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1632350040000|2021-09-22 22:34:00|374.29|371.49|374.44|371.64|374.44|371.64|374.29|371.49|0
1632350050000|2021-09-22 22:34:10|374.29|371.49|374.29|371.49|374.29|371.49|374.29|371.49|0
1632350070000|2021-09-22 22:34:30|374.44|371.64|374.29|371.49|374.44|371.64|374.29|371.49|0
1632350090000|2021-09-22 22:34:50|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1632350110000|2021-09-22 22:35:10|374.29|371.49|374.29|371.49|374.29|371.49|374.29|371.49|0
1632350120000|2021-09-22 22:35:20|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1632350130000|2021-09-22 22:35:30|374.06|371.26|374.29|371.49|374.44|371.64|374.06|371.26|0
1632350160000|2021-09-22 22:36:00|374.74|371.94|374.89|372.09|374.89|372.09|374.74|371.94|0
1632350170000|2021-09-22 22:36:10|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1632350180000|2021-09-22 22:36:20|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1632350220000|2021-09-22 22:37:00|375.18|372.38|375.33|372.53|375.33|372.53|375.18|372.38|0
1632350230000|2021-09-22 22:37:10|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1632350240000|2021-09-22 22:37:20|375.63|372.83|375.78|372.98|375.78|372.98|375.63|372.83|0
1632350260000|2021-09-22 22:37:40|375.63|372.83|375.78|372.98|375.78|372.98|375.63|372.83|0
1632350270000|2021-09-22 22:37:50|375.63|372.83|375.78|372.98|375.78|372.98|375.63|372.83|0
1632350290000|2021-09-22 22:38:10|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1632350300000|2021-09-22 22:38:20|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1632350310000|2021-09-22 22:38:30|375.85|373.05|375.78|372.98|375.85|373.05|375.78|372.98|0
1632350350000|2021-09-22 22:39:10|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1632350360000|2021-09-22 22:39:20|375.48|372.68|375.63|372.83|375.63|372.83|375.48|372.68|0
1632350430000|2021-09-22 22:40:30|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1632350450000|2021-09-22 22:40:50|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1632350500000|2021-09-22 22:41:40|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1632350530000|2021-09-22 22:42:10|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1632350570000|2021-09-22 22:42:50|375.78|372.98|375.93|373.13|375.93|373.13|375.78|372.98|0
1632350580000|2021-09-22 22:43:00|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1632350700000|2021-09-22 22:45:00|375.85|373.05|375.93|373.13|375.93|373.13|375.85|373.05|0
1632350710000|2021-09-22 22:45:10|376.08|373.28|375.93|373.13|376.08|373.28|375.93|373.13|0
1632350740000|2021-09-22 22:45:40|376|373.2|376|373.2|376|373.2|376|373.2|0
1632350750000|2021-09-22 22:45:50|375.93|373.13|375.78|372.98|375.93|373.13|375.78|372.98|0
1632350770000|2021-09-22 22:46:10|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1632350780000|2021-09-22 22:46:20|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1632350790000|2021-09-22 22:46:30|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1632350810000|2021-09-22 22:46:50|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1632350820000|2021-09-22 22:47:00|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1632350860000|2021-09-22 22:47:40|375.85|373.05|375.85|373.05|375.85|373.05|375.85|373.05|0
1632350870000|2021-09-22 22:47:50|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1632350880000|2021-09-22 22:48:00|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1632350900000|2021-09-22 22:48:20|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1632350930000|2021-09-22 22:48:50|375.85|373.05|375.93|373.13|375.93|373.13|375.85|373.05|0
1632350970000|2021-09-22 22:49:30|375.85|373.05|375.63|372.83|375.85|373.05|375.63|372.83|0
1632350980000|2021-09-22 22:49:40|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1632351020000|2021-09-22 22:50:20|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1632351030000|2021-09-22 22:50:30|375.55|372.75|375.55|372.75|375.55|372.75|375.55|372.75|0
1632351040000|2021-09-22 22:50:40|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1632351050000|2021-09-22 22:50:50|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1632351060000|2021-09-22 22:51:00|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1632351070000|2021-09-22 22:51:10|375.48|372.68|375.55|372.75|375.55|372.75|375.48|372.68|0
1632351080000|2021-09-22 22:51:20|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1632351110000|2021-09-22 22:51:50|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1632351120000|2021-09-22 22:52:00|375.92|373.12|375.92|373.12|375.92|373.12|375.92|373.12|0
1632351140000|2021-09-22 22:52:20|376.07|373.27|375.77|372.97|376.07|373.27|375.77|372.97|0
1632351170000|2021-09-22 22:52:50|375.92|373.12|375.92|373.12|375.92|373.12|375.92|373.12|0
1632351180000|2021-09-22 22:53:00|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1632351210000|2021-09-22 22:53:30|375.62|372.82|375.62|372.82|375.62|372.82|375.62|372.82|0
1632351260000|2021-09-22 22:54:20|375.48|372.68|375.47|372.67|375.48|372.68|375.47|372.67|0
1632351270000|2021-09-22 22:54:30|375.62|372.82|375.47|372.67|375.62|372.82|375.47|372.67|0
1632351310000|2021-09-22 22:55:10|375.33|372.53|375.33|372.53|375.33|372.53|375.33|372.53|0
1632351320000|2021-09-22 22:55:20|375.4|372.6|375.47|372.67|375.47|372.67|375.4|372.6|0
1632351350000|2021-09-22 22:55:50|375.55|372.75|375.62|372.82|375.62|372.82|375.55|372.75|0
1632351360000|2021-09-22 22:56:00|375.77|372.97|375.7|372.9|375.77|372.97|375.7|372.9|0
1632351370000|2021-09-22 22:56:10|375.62|372.82|375.62|372.82|375.62|372.82|375.62|372.82|0
1632351380000|2021-09-22 22:56:20|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1632351430000|2021-09-22 22:57:10|375.62|372.82|375.62|372.82|375.62|372.82|375.62|372.82|0
1632351460000|2021-09-22 22:57:40|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1632351480000|2021-09-22 22:58:00|375.92|373.12|375.92|373.12|375.92|373.12|375.92|373.12|0
1632351510000|2021-09-22 22:58:30|375.77|372.97|375.92|373.12|375.92|373.12|375.77|372.97|0
1632351530000|2021-09-22 22:58:50|376.07|373.27|376.22|373.42|376.22|373.42|376.07|373.27|0
1632351540000|2021-09-22 22:59:00|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1632351560000|2021-09-22 22:59:20|375.92|373.12|375.92|373.12|375.92|373.12|375.92|373.12|0
1632351600000|2021-09-22 23:00:00|376.07|373.27|376.37|373.57|376.37|373.57|376.07|373.27|0
1632351610000|2021-09-22 23:00:10|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1632351620000|2021-09-22 23:00:20|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1632351630000|2021-09-22 23:00:30|376.29|373.49|376.37|373.57|376.37|373.57|376.29|373.49|0
1632351650000|2021-09-22 23:00:50|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1632351670000|2021-09-22 23:01:10|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1632351680000|2021-09-22 23:01:20|376.22|373.42|376.29|373.49|376.37|373.57|376.22|373.42|0
1632351690000|2021-09-22 23:01:30|376.22|373.42|376.37|373.57|376.37|373.57|376.22|373.42|0
1632351710000|2021-09-22 23:01:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1632351720000|2021-09-22 23:02:00|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1632351760000|2021-09-22 23:02:40|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1632351770000|2021-09-22 23:02:50|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1632351780000|2021-09-22 23:03:00|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1632351790000|2021-09-22 23:03:10|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1632351810000|2021-09-22 23:03:30|376.29|373.49|376.22|373.42|376.29|373.49|376.22|373.42|0
1632351820000|2021-09-22 23:03:40|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1632351870000|2021-09-22 23:04:30|376.52|373.72|376.37|373.57|376.52|373.72|376.37|373.57|0
1632351890000|2021-09-22 23:04:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1632351920000|2021-09-22 23:05:20|376.67|373.87|376.82|374.02|376.82|374.02|376.67|373.87|0
1632351930000|2021-09-22 23:05:30|376.67|373.87|376.67|373.87|376.67|373.87|376.52|373.72|0
1632351940000|2021-09-22 23:05:40|376.52|373.72|376.37|373.57|376.52|373.72|376.37|373.57|0
1632351950000|2021-09-22 23:05:50|376.44|373.64|376.52|373.72|376.52|373.72|376.44|373.64|0
1632351970000|2021-09-22 23:06:10|376.44|373.64|376.37|373.57|376.44|373.64|376.37|373.57|0
1632351980000|2021-09-22 23:06:20|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1632351990000|2021-09-22 23:06:30|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1632352000000|2021-09-22 23:06:40|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1632352040000|2021-09-22 23:07:20|376.67|373.87|376.52|373.72|376.67|373.87|376.52|373.72|0
1632352060000|2021-09-22 23:07:40|376.37|373.57|376.52|373.72|376.52|373.72|376.37|373.57|0
1632352120000|2021-09-22 23:08:40|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1632352130000|2021-09-22 23:08:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1632352140000|2021-09-22 23:09:00|376.67|373.87|376.67|373.87|376.81|374.01|376.67|373.87|0
1632352150000|2021-09-22 23:09:10|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1632352190000|2021-09-22 23:09:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1632352210000|2021-09-22 23:10:10|376.51|373.71|376.66|373.86|376.66|373.86|376.51|373.71|0
1632352230000|2021-09-22 23:10:30|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1632352240000|2021-09-22 23:10:40|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1632352260000|2021-09-22 23:11:00|376.59|373.79|376.51|373.71|376.59|373.79|376.51|373.71|0
1632352280000|2021-09-22 23:11:20|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1632352290000|2021-09-22 23:11:30|376.96|374.16|377.11|374.31|377.11|374.31|376.96|374.16|0
1632352300000|2021-09-22 23:11:40|376.96|374.16|377.11|374.31|377.11|374.31|376.96|374.16|0
1632352320000|2021-09-22 23:12:00|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1632352330000|2021-09-22 23:12:10|377.11|374.31|377.26|374.46|377.26|374.46|377.11|374.31|0
1632352340000|2021-09-22 23:12:20|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1632352350000|2021-09-22 23:12:30|377.33|374.53|377.26|374.46|377.33|374.53|377.26|374.46|0
1632352360000|2021-09-22 23:12:40|377.11|374.31|377.26|374.46|377.26|374.46|377.11|374.31|0
1632352370000|2021-09-22 23:12:50|377.18|374.38|377.18|374.38|377.18|374.38|377.18|374.38|0
1632352380000|2021-09-22 23:13:00|377.26|374.46|377.11|374.31|377.26|374.46|377.11|374.31|0
1632352430000|2021-09-22 23:13:50|377.18|374.38|377.18|374.38|377.18|374.38|377.11|374.31|0
1632352440000|2021-09-22 23:14:00|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1632352460000|2021-09-22 23:14:20|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1632352470000|2021-09-22 23:14:30|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1632352480000|2021-09-22 23:14:40|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1632352540000|2021-09-22 23:15:40|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1632352550000|2021-09-22 23:15:50|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1632352560000|2021-09-22 23:16:00|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1632352570000|2021-09-22 23:16:10|377.56|374.76|377.56|374.76|377.63|374.83|377.56|374.76|0
1632352580000|2021-09-22 23:16:20|377.71|374.91|377.71|374.91|377.71|374.91|377.56|374.76|0
1632352590000|2021-09-22 23:16:30|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1632352630000|2021-09-22 23:17:10|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1632352640000|2021-09-22 23:17:20|377.56|374.76|377.71|374.91|377.71|374.91|377.56|374.76|0
1632352650000|2021-09-22 23:17:30|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1632352660000|2021-09-22 23:17:40|377.71|374.91|377.71|374.91|377.86|375.06|377.71|374.91|0
1632352680000|2021-09-22 23:18:00|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1632352700000|2021-09-22 23:18:20|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1632352710000|2021-09-22 23:18:30|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1632352720000|2021-09-22 23:18:40|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1632352730000|2021-09-22 23:18:50|377.78|374.98|377.71|374.91|377.78|374.98|377.71|374.91|0
1632352780000|2021-09-22 23:19:40|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1632352790000|2021-09-22 23:19:50|378.01|375.21|378.01|375.21|378.01|375.21|378.01|375.21|0
1632352800000|2021-09-22 23:20:00|377.86|375.06|377.86|375.06|378.01|375.21|377.86|375.06|0
1632352860000|2021-09-22 23:21:00|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1632352900000|2021-09-22 23:21:40|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1632352910000|2021-09-22 23:21:50|377.41|374.61|377.56|374.76|377.56|374.76|377.41|374.61|0
1632352920000|2021-09-22 23:22:00|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1632352930000|2021-09-22 23:22:10|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1632352970000|2021-09-22 23:22:50|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1632353000000|2021-09-22 23:23:20|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1632353010000|2021-09-22 23:23:30|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1632353020000|2021-09-22 23:23:40|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1632353040000|2021-09-22 23:24:00|377.41|374.61|377.48|374.68|377.48|374.68|377.41|374.61|0
1632353050000|2021-09-22 23:24:10|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1632353060000|2021-09-22 23:24:20|377.33|374.53|377.33|374.53|377.33|374.53|377.33|374.53|0
1632353070000|2021-09-22 23:24:30|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1632353090000|2021-09-22 23:24:50|377.03|374.23|377.03|374.23|377.03|374.23|377.03|374.23|0
1632353100000|2021-09-22 23:25:00|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1632353110000|2021-09-22 23:25:10|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1632353130000|2021-09-22 23:25:30|377.03|374.23|377.03|374.23|377.03|374.23|377.03|374.23|0
1632353140000|2021-09-22 23:25:40|377.11|374.31|376.96|374.16|377.11|374.31|376.96|374.16|0
1632353150000|2021-09-22 23:25:50|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1632353190000|2021-09-22 23:26:30|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1632353250000|2021-09-22 23:27:30|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1632353260000|2021-09-22 23:27:40|377.33|374.53|377.41|374.61|377.41|374.61|377.33|374.53|0
1632353270000|2021-09-22 23:27:50|377.33|374.53|377.41|374.61|377.41|374.61|377.33|374.53|0
1632353310000|2021-09-22 23:28:30|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1632353320000|2021-09-22 23:28:40|377.11|374.31|377.26|374.46|377.26|374.46|377.11|374.31|0
1632353340000|2021-09-22 23:29:00|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1632353350000|2021-09-22 23:29:10|377.26|374.46|377.11|374.31|377.26|374.46|377.11|374.31|0
1632353360000|2021-09-22 23:29:20|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1632353380000|2021-09-22 23:29:40|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1632353400000|2021-09-22 23:30:00|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1632353420000|2021-09-22 23:30:20|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1632353430000|2021-09-22 23:30:30|377.26|374.46|377.11|374.31|377.26|374.46|377.11|374.31|0
1632353440000|2021-09-22 23:30:40|377.18|374.38|376.81|374.01|377.18|374.38|376.81|374.01|0
1632353450000|2021-09-22 23:30:50|376.66|373.86|376.58|373.78|376.66|373.86|376.58|373.78|0
1632353460000|2021-09-22 23:31:00|376.66|373.86|376.51|373.71|376.66|373.86|376.51|373.71|0
1632353470000|2021-09-22 23:31:10|376.36|373.56|376.51|373.71|376.51|373.71|376.36|373.56|0
1632353500000|2021-09-22 23:31:40|376.58|373.78|376.51|373.71|376.58|373.78|376.51|373.71|0
1632353510000|2021-09-22 23:31:50|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1632353520000|2021-09-22 23:32:00|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1632353540000|2021-09-22 23:32:20|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1632353550000|2021-09-22 23:32:30|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1632353600000|2021-09-22 23:33:20|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1632353610000|2021-09-22 23:33:30|376.8|374|376.66|373.86|376.8|374|376.66|373.86|0
1632353620000|2021-09-22 23:33:40|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1632353630000|2021-09-22 23:33:50|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1632353640000|2021-09-22 23:34:00|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1632353650000|2021-09-22 23:34:10|376.43|373.63|376.51|373.71|376.51|373.71|376.36|373.56|0
1632353670000|2021-09-22 23:34:30|376.36|373.56|376.06|373.26|376.36|373.56|376.06|373.26|0
1632353680000|2021-09-22 23:34:40|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1632353700000|2021-09-22 23:35:00|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1632353720000|2021-09-22 23:35:20|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1632353730000|2021-09-22 23:35:30|376.13|373.33|376.36|373.56|376.36|373.56|376.13|373.33|0
1632353750000|2021-09-22 23:35:50|376.21|373.41|376.36|373.56|376.36|373.56|376.21|373.41|0
1632353770000|2021-09-22 23:36:10|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1632353780000|2021-09-22 23:36:20|376.58|373.78|376.65|373.85|376.65|373.85|376.58|373.78|0
1632353790000|2021-09-22 23:36:30|376.5|373.7|376.58|373.78|376.58|373.78|376.5|373.7|0
1632353800000|2021-09-22 23:36:40|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1632353820000|2021-09-22 23:37:00|376.58|373.78|376.65|373.85|376.65|373.85|376.58|373.78|0
1632353840000|2021-09-22 23:37:20|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1632353870000|2021-09-22 23:37:50|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1632353920000|2021-09-22 23:38:40|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1632353940000|2021-09-22 23:39:00|376.43|373.63|376.35|373.55|376.43|373.63|376.35|373.55|0
1632353950000|2021-09-22 23:39:10|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1632353970000|2021-09-22 23:39:30|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1632353980000|2021-09-22 23:39:40|375.91|373.11|375.91|373.11|375.91|373.11|375.76|372.96|0
1632353990000|2021-09-22 23:39:50|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1632354000000|2021-09-22 23:40:00|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1632354010000|2021-09-22 23:40:10|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1632354020000|2021-09-22 23:40:20|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1632354050000|2021-09-22 23:40:50|376.43|373.63|376.5|373.7|376.5|373.7|376.43|373.63|0
1632354060000|2021-09-22 23:41:00|376.35|373.55|376.35|373.55|376.5|373.7|376.35|373.55|0
1632354080000|2021-09-22 23:41:20|376.28|373.48|376.2|373.4|376.28|373.48|376.2|373.4|0
1632354100000|2021-09-22 23:41:40|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1632354120000|2021-09-22 23:42:00|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1632354130000|2021-09-22 23:42:10|376.42|373.62|376.35|373.55|376.42|373.62|376.35|373.55|0
1632354140000|2021-09-22 23:42:20|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1632354150000|2021-09-22 23:42:30|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1632354160000|2021-09-22 23:42:40|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1632354170000|2021-09-22 23:42:50|375.9|373.1|375.75|372.95|375.9|373.1|375.75|372.95|0
1632354180000|2021-09-22 23:43:00|375.68|372.88|375.68|372.88|375.68|372.88|375.61|372.81|0
1632354190000|2021-09-22 23:43:10|375.75|372.95|375.75|372.95|375.9|373.1|375.75|372.95|0
1632354200000|2021-09-22 23:43:20|375.68|372.88|375.68|372.88|375.68|372.88|375.68|372.88|0
1632354210000|2021-09-22 23:43:30|375.6|372.8|375.75|372.95|375.75|372.95|375.6|372.8|0
1632354220000|2021-09-22 23:43:40|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1632354230000|2021-09-22 23:43:50|375.83|373.03|375.83|373.03|375.83|373.03|375.83|373.03|0
1632354240000|2021-09-22 23:44:00|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1632354280000|2021-09-22 23:44:40|375.98|373.18|375.9|373.1|375.98|373.18|375.9|373.1|0
1632354290000|2021-09-22 23:44:50|375.98|373.18|375.97|373.17|376.05|373.25|375.9|373.1|0
1632354300000|2021-09-22 23:45:00|376.05|373.25|375.9|373.1|376.05|373.25|375.9|373.1|0
1632354310000|2021-09-22 23:45:10|376.05|373.25|375.9|373.1|376.05|373.25|375.9|373.1|0
1632354320000|2021-09-22 23:45:20|376.05|373.25|375.9|373.1|376.05|373.25|375.9|373.1|0
1632354350000|2021-09-22 23:45:50|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1632354360000|2021-09-22 23:46:00|376.2|373.4|376.05|373.25|376.2|373.4|376.05|373.25|0
1632354370000|2021-09-22 23:46:10|376.12|373.32|376.12|373.32|376.2|373.4|376.12|373.32|0
1632354380000|2021-09-22 23:46:20|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1632354400000|2021-09-22 23:46:40|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1632354450000|2021-09-22 23:47:30|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1632354490000|2021-09-22 23:48:10|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1632354500000|2021-09-22 23:48:20|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1632354510000|2021-09-22 23:48:30|376.05|373.25|375.75|372.95|376.05|373.25|375.75|372.95|0
1632354530000|2021-09-22 23:48:50|375.82|373.02|375.75|372.95|375.82|373.02|375.75|372.95|0
1632354550000|2021-09-22 23:49:10|375.82|373.02|375.75|372.95|375.82|373.02|375.75|372.95|0
1632354570000|2021-09-22 23:49:30|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1632354580000|2021-09-22 23:49:40|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1632354590000|2021-09-22 23:49:50|375.82|373.02|375.9|373.1|375.9|373.1|375.82|373.02|0
1632354600000|2021-09-22 23:50:00|376.05|373.25|375.6|372.8|376.05|373.25|375.6|372.8|0
1632354610000|2021-09-22 23:50:10|375.45|372.65|375.3|372.5|375.45|372.65|375.3|372.5|0
1632354620000|2021-09-22 23:50:20|375.45|372.65|375.6|372.8|375.6|372.8|375.45|372.65|0
1632354630000|2021-09-22 23:50:30|375.75|372.95|375.6|372.8|375.75|372.95|375.6|372.8|0
1632354640000|2021-09-22 23:50:40|375.75|372.95|375.75|372.95|375.75|372.95|375.6|372.8|0
1632354660000|2021-09-22 23:51:00|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1632354670000|2021-09-22 23:51:10|376.05|373.25|376.2|373.4|376.2|373.4|376.05|373.25|0
1632354700000|2021-09-22 23:51:40|376.35|373.55|376.5|373.7|376.5|373.7|376.35|373.55|0
1632354720000|2021-09-22 23:52:00|376.65|373.85|376.5|373.7|376.65|373.85|376.5|373.7|0
1632354740000|2021-09-22 23:52:20|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1632354750000|2021-09-22 23:52:30|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1632354760000|2021-09-22 23:52:40|376.57|373.77|376.5|373.7|376.57|373.77|376.5|373.7|0
1632354770000|2021-09-22 23:52:50|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1632354780000|2021-09-22 23:53:00|376.5|373.7|376.5|373.7|376.57|373.77|376.5|373.7|0
1632354800000|2021-09-22 23:53:20|376.57|373.77|376.72|373.92|376.72|373.92|376.57|373.77|0
1632354810000|2021-09-22 23:53:30|376.8|374|376.72|373.92|376.8|374|376.65|373.85|0
1632354820000|2021-09-22 23:53:40|376.8|374|376.8|374|376.8|374|376.8|374|0
1632354830000|2021-09-22 23:53:50|376.87|374.07|376.95|374.15|376.95|374.15|376.87|374.07|0
1632354840000|2021-09-22 23:54:00|376.8|374|376.95|374.15|376.95|374.15|376.8|374|0
1632354860000|2021-09-22 23:54:20|377.1|374.3|377.25|374.45|377.25|374.45|377.1|374.3|0
1632354870000|2021-09-22 23:54:30|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1632354880000|2021-09-22 23:54:40|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1632354890000|2021-09-22 23:54:50|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1632354900000|2021-09-22 23:55:00|377.25|374.45|377.25|374.45|377.32|374.52|377.25|374.45|0
1632354920000|2021-09-22 23:55:20|377.4|374.6|377.54|374.74|377.54|374.74|377.4|374.6|0
1632354940000|2021-09-22 23:55:40|377.39|374.59|377.54|374.74|377.54|374.74|377.39|374.59|0
1632354950000|2021-09-22 23:55:50|377.47|374.67|377.39|374.59|377.47|374.67|377.39|374.59|0
1632354960000|2021-09-22 23:56:00|377.32|374.52|377.39|374.59|377.39|374.59|377.32|374.52|0
1632354980000|2021-09-22 23:56:20|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1632355000000|2021-09-22 23:56:40|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1632355010000|2021-09-22 23:56:50|377.47|374.67|377.54|374.74|377.54|374.74|377.47|374.67|0
1632355040000|2021-09-22 23:57:20|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1632355050000|2021-09-22 23:57:30|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1632355060000|2021-09-22 23:57:40|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1632355070000|2021-09-22 23:57:50|377.62|374.82|377.62|374.82|377.62|374.82|377.54|374.74|0
1632355080000|2021-09-22 23:58:00|377.69|374.89|377.54|374.74|377.69|374.89|377.54|374.74|0
1632355110000|2021-09-22 23:58:30|377.62|374.82|377.69|374.89|377.69|374.89|377.62|374.82|0
1632355140000|2021-09-22 23:59:00|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1632355150000|2021-09-22 23:59:10|377.91|375.11|377.84|375.04|377.91|375.11|377.84|375.04|0
1632355160000|2021-09-22 23:59:20|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1632355180000|2021-09-22 23:59:40|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1632355200000|2021-09-23 00:00:00|377.69|374.89|377.84|375.04|377.91|375.11|377.69|374.89|0
1632355210000|2021-09-23 00:00:10|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1632355220000|2021-09-23 00:00:20|377.69|374.89|377.84|375.04|377.84|375.04|377.69|374.89|0
1632355230000|2021-09-23 00:00:30|377.99|375.19|378.29|375.49|378.29|375.49|377.99|375.19|0
1632355240000|2021-09-23 00:00:40|378.44|375.64|378.29|375.49|378.59|375.79|378.29|375.49|0
1632355250000|2021-09-23 00:00:50|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1632355260000|2021-09-23 00:01:00|379.04|376.24|379.19|376.39|379.34|376.54|379.04|376.24|0
1632355270000|2021-09-23 00:01:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1632355280000|2021-09-23 00:01:20|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632355310000|2021-09-23 00:01:50|379.49|376.69|379.34|376.54|379.49|376.69|379.34|376.54|0
1632355340000|2021-09-23 00:02:20|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1632355350000|2021-09-23 00:02:30|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632355360000|2021-09-23 00:02:40|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1632355370000|2021-09-23 00:02:50|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632355390000|2021-09-23 00:03:10|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1632355400000|2021-09-23 00:03:20|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1632355410000|2021-09-23 00:03:30|379.19|376.39|379.19|376.39|379.26|376.46|379.19|376.39|0
1632355420000|2021-09-23 00:03:40|379.26|376.46|379.34|376.54|379.34|376.54|379.19|376.39|0
1632355430000|2021-09-23 00:03:50|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1632355440000|2021-09-23 00:04:00|379.34|376.54|379.19|376.39|379.34|376.54|379.19|376.39|0
1632355450000|2021-09-23 00:04:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1632355470000|2021-09-23 00:04:30|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1632355500000|2021-09-23 00:05:00|378.96|376.16|378.89|376.09|378.96|376.16|378.89|376.09|0
1632355510000|2021-09-23 00:05:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1632355550000|2021-09-23 00:05:50|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1632355560000|2021-09-23 00:06:00|379.19|376.39|379.04|376.24|379.19|376.39|379.04|376.24|0
1632355600000|2021-09-23 00:06:40|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1632355610000|2021-09-23 00:06:50|379.04|376.24|379.19|376.39|379.19|376.39|379.04|376.24|0
1632355620000|2021-09-23 00:07:00|379.04|376.24|379.19|376.39|379.19|376.39|379.04|376.24|0
1632355630000|2021-09-23 00:07:10|379.34|376.54|379.41|376.61|379.41|376.61|379.34|376.54|0
1632355640000|2021-09-23 00:07:20|379.49|376.69|379.49|376.69|379.49|376.69|379.34|376.54|0
1632355720000|2021-09-23 00:08:40|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632355820000|2021-09-23 00:10:20|379.49|376.69|379.34|376.54|379.49|376.69|379.34|376.54|0
1632355830000|2021-09-23 00:10:30|379.19|376.39|379.49|376.69|379.49|376.69|379.19|376.39|0
1632355850000|2021-09-23 00:10:50|379.64|376.84|379.49|376.69|379.64|376.84|379.49|376.69|0
1632355860000|2021-09-23 00:11:00|379.56|376.76|379.49|376.69|379.64|376.84|379.49|376.69|0
1632355880000|2021-09-23 00:11:20|379.34|376.54|379.49|376.69|379.49|376.69|379.34|376.54|0
1632355890000|2021-09-23 00:11:30|379.34|376.54|379.49|376.69|379.49|376.69|379.34|376.54|0
1632355900000|2021-09-23 00:11:40|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632355940000|2021-09-23 00:12:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632355950000|2021-09-23 00:12:30|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632355960000|2021-09-23 00:12:40|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1632355980000|2021-09-23 00:13:00|379.79|376.99|379.64|376.84|379.79|376.99|379.64|376.84|0
1632356000000|2021-09-23 00:13:20|379.79|376.99|379.79|376.99|379.79|376.99|379.64|376.84|0
1632356060000|2021-09-23 00:14:20|379.64|376.84|379.49|376.69|379.64|376.84|379.49|376.69|0
1632356070000|2021-09-23 00:14:30|379.34|376.54|379.49|376.69|379.49|376.69|379.34|376.54|0
1632356090000|2021-09-23 00:14:50|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632356100000|2021-09-23 00:15:00|379.19|376.39|379.04|376.24|379.19|376.39|379.04|376.24|0
1632356110000|2021-09-23 00:15:10|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1632356120000|2021-09-23 00:15:20|379.34|376.54|379.41|376.61|379.41|376.61|379.34|376.54|0
1632356130000|2021-09-23 00:15:30|379.34|376.54|379.64|376.84|379.64|376.84|379.34|376.54|0
1632356140000|2021-09-23 00:15:40|379.79|376.99|379.64|376.84|379.79|376.99|379.64|376.84|0
1632356150000|2021-09-23 00:15:50|379.49|376.69|379.64|376.84|379.64|376.84|379.49|376.69|0
1632356160000|2021-09-23 00:16:00|379.49|376.69|379.64|376.84|379.64|376.84|379.49|376.69|0
1632356170000|2021-09-23 00:16:10|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632356190000|2021-09-23 00:16:30|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632356200000|2021-09-23 00:16:40|379.79|376.99|379.79|376.99|379.79|376.99|379.64|376.84|0
1632356210000|2021-09-23 00:16:50|379.86|377.06|379.64|376.84|379.86|377.06|379.64|376.84|0
1632356220000|2021-09-23 00:17:00|379.71|376.91|379.94|377.14|379.94|377.14|379.71|376.91|0
1632356280000|2021-09-23 00:18:00|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632356290000|2021-09-23 00:18:10|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632356300000|2021-09-23 00:18:20|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632356330000|2021-09-23 00:18:50|379.94|377.14|380.09|377.29|380.09|377.29|379.94|377.14|0
1632356350000|2021-09-23 00:19:10|379.94|377.14|379.79|376.99|379.94|377.14|379.79|376.99|0
1632356360000|2021-09-23 00:19:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632356370000|2021-09-23 00:19:30|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1632356380000|2021-09-23 00:19:40|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632356400000|2021-09-23 00:20:00|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1632356410000|2021-09-23 00:20:10|379.64|376.84|379.79|376.99|379.79|376.99|379.64|376.84|0
1632356460000|2021-09-23 00:21:00|379.86|377.06|380.01|377.21|380.01|377.21|379.86|377.06|0
1632356470000|2021-09-23 00:21:10|379.94|377.14|379.94|377.14|380.09|377.29|379.94|377.14|0
1632356480000|2021-09-23 00:21:20|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1632356510000|2021-09-23 00:21:50|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1632356520000|2021-09-23 00:22:00|379.56|376.76|379.63|376.83|379.63|376.83|379.56|376.76|0
1632356530000|2021-09-23 00:22:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1632356550000|2021-09-23 00:22:30|379.63|376.83|379.33|376.53|379.63|376.83|379.33|376.53|0
1632356570000|2021-09-23 00:22:50|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1632356580000|2021-09-23 00:23:00|378.88|376.08|378.73|375.93|378.88|376.08|378.73|375.93|0
1632356620000|2021-09-23 00:23:40|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1632356630000|2021-09-23 00:23:50|378.43|375.63|378.43|375.63|378.58|375.78|378.43|375.63|0
1632356650000|2021-09-23 00:24:10|378.58|375.78|378.13|375.33|378.58|375.78|378.13|375.33|0
1632356660000|2021-09-23 00:24:20|378.28|375.48|378.43|375.63|378.43|375.63|378.28|375.48|0
1632356670000|2021-09-23 00:24:30|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1632356700000|2021-09-23 00:25:00|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1632356710000|2021-09-23 00:25:10|379.03|376.23|378.88|376.08|379.03|376.23|378.88|376.08|0
1632356720000|2021-09-23 00:25:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1632356730000|2021-09-23 00:25:30|379.18|376.38|379.1|376.3|379.18|376.38|379.1|376.3|0
1632356740000|2021-09-23 00:25:40|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1632356750000|2021-09-23 00:25:50|379.33|376.53|379.18|376.38|379.33|376.53|379.18|376.38|0
1632356760000|2021-09-23 00:26:00|379.03|376.23|378.88|376.08|379.1|376.3|378.88|376.08|0
1632356770000|2021-09-23 00:26:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1632356780000|2021-09-23 00:26:20|378.73|375.93|378.88|376.08|378.88|376.08|378.73|375.93|0
1632356790000|2021-09-23 00:26:30|378.95|376.15|379.03|376.23|379.03|376.23|378.95|376.15|0
1632356820000|2021-09-23 00:27:00|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1632356850000|2021-09-23 00:27:30|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1632356870000|2021-09-23 00:27:50|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1632356880000|2021-09-23 00:28:00|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1632356940000|2021-09-23 00:29:00|379.03|376.23|378.88|376.08|379.03|376.23|378.88|376.08|0
1632356950000|2021-09-23 00:29:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1632356960000|2021-09-23 00:29:20|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1632357000000|2021-09-23 00:30:00|378.8|376|378.8|376|378.8|376|378.8|376|0
1632357010000|2021-09-23 00:30:10|378.73|375.93|378.65|375.85|378.73|375.93|378.58|375.78|0
1632357020000|2021-09-23 00:30:20|378.73|375.93|378.43|375.63|378.73|375.93|378.43|375.63|0
1632357040000|2021-09-23 00:30:40|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1632357080000|2021-09-23 00:31:20|377.98|375.18|377.68|374.88|377.98|375.18|377.68|374.88|0
1632357090000|2021-09-23 00:31:30|377.75|374.95|377.53|374.73|377.75|374.95|377.53|374.73|0
1632357100000|2021-09-23 00:31:40|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1632357110000|2021-09-23 00:31:50|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1632357130000|2021-09-23 00:32:10|377.68|374.88|377.6|374.8|377.83|375.03|377.6|374.8|0
1632357140000|2021-09-23 00:32:20|377.53|374.73|377.23|374.43|377.53|374.73|377.23|374.43|0
1632357150000|2021-09-23 00:32:30|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1632357160000|2021-09-23 00:32:40|377.15|374.35|377.08|374.28|377.23|374.43|377.08|374.28|0
1632357170000|2021-09-23 00:32:50|376.93|374.13|376.78|373.98|376.93|374.13|376.78|373.98|0
1632357180000|2021-09-23 00:33:00|376.93|374.13|377.23|374.43|377.23|374.43|376.93|374.13|0
1632357190000|2021-09-23 00:33:10|377.3|374.5|377.23|374.43|377.3|374.5|377.23|374.43|0
1632357200000|2021-09-23 00:33:20|376.78|373.98|376.78|373.98|376.78|373.98|376.78|373.98|0
1632357210000|2021-09-23 00:33:30|376.7|373.9|376.78|373.98|376.78|373.98|376.7|373.9|0
1632357220000|2021-09-23 00:33:40|376.93|374.13|376.93|374.13|376.93|374.13|376.93|374.13|0
1632357230000|2021-09-23 00:33:50|377|374.2|377.08|374.28|377.08|374.28|377|374.2|0
1632357250000|2021-09-23 00:34:10|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1632357260000|2021-09-23 00:34:20|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1632357270000|2021-09-23 00:34:30|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1632357290000|2021-09-23 00:34:50|377.68|374.88|377.53|374.73|377.68|374.88|377.53|374.73|0
1632357300000|2021-09-23 00:35:00|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1632357340000|2021-09-23 00:35:40|377.83|375.03|377.98|375.18|377.98|375.18|377.83|375.03|0
1632357360000|2021-09-23 00:36:00|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1632357380000|2021-09-23 00:36:20|377.68|374.88|377.83|375.03|377.83|375.03|377.68|374.88|0
1632357390000|2021-09-23 00:36:30|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1632357400000|2021-09-23 00:36:40|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1632357410000|2021-09-23 00:36:50|377.9|375.1|378.13|375.33|378.13|375.33|377.9|375.1|0
1632357420000|2021-09-23 00:37:00|377.98|375.18|377.98|375.18|377.98|375.18|377.98|375.18|0
1632357450000|2021-09-23 00:37:30|377.83|375.03|377.83|375.03|377.98|375.18|377.83|375.03|0
1632357460000|2021-09-23 00:37:40|377.9|375.1|377.98|375.18|377.98|375.18|377.9|375.1|0
1632357490000|2021-09-23 00:38:10|377.83|375.03|377.98|375.18|377.98|375.18|377.83|375.03|0
1632357500000|2021-09-23 00:38:20|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1632357530000|2021-09-23 00:38:50|377.98|375.18|377.98|375.18|377.98|375.18|377.98|375.18|0
1632357560000|2021-09-23 00:39:20|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1632357600000|2021-09-23 00:40:00|377.98|375.18|377.98|375.18|377.98|375.18|377.98|375.18|0
1632357610000|2021-09-23 00:40:10|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1632357620000|2021-09-23 00:40:20|377.68|374.88|377.83|375.03|377.83|375.03|377.68|374.88|0
1632357640000|2021-09-23 00:40:40|377.98|375.18|377.98|375.18|377.98|375.18|377.98|375.18|0
1632357660000|2021-09-23 00:41:00|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1632357670000|2021-09-23 00:41:10|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1632357680000|2021-09-23 00:41:20|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1632357690000|2021-09-23 00:41:30|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1632357700000|2021-09-23 00:41:40|378.43|375.63|378.73|375.93|378.73|375.93|378.43|375.63|0
1632357710000|2021-09-23 00:41:50|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1632357720000|2021-09-23 00:42:00|378.73|375.93|378.88|376.08|378.88|376.08|378.73|375.93|0
1632357750000|2021-09-23 00:42:30|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1632357770000|2021-09-23 00:42:50|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1632357780000|2021-09-23 00:43:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1632357790000|2021-09-23 00:43:10|378.95|376.15|379.03|376.23|379.03|376.23|378.95|376.15|0
1632357810000|2021-09-23 00:43:30|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1632357830000|2021-09-23 00:43:50|378.95|376.15|378.87|376.07|378.95|376.15|378.87|376.07|0
1632357840000|2021-09-23 00:44:00|379.03|376.23|379.03|376.23|379.03|376.23|378.95|376.15|0
1632357850000|2021-09-23 00:44:10|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632357870000|2021-09-23 00:44:30|378.87|376.07|378.72|375.92|378.87|376.07|378.72|375.92|0
1632357880000|2021-09-23 00:44:40|378.8|376|378.72|375.92|378.8|376|378.72|375.92|0
1632357890000|2021-09-23 00:44:50|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632357930000|2021-09-23 00:45:30|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632357940000|2021-09-23 00:45:40|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1632357960000|2021-09-23 00:46:00|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632357990000|2021-09-23 00:46:30|378.87|376.07|378.87|376.07|379.02|376.22|378.87|376.07|0
1632358000000|2021-09-23 00:46:40|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632358020000|2021-09-23 00:47:00|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1632358030000|2021-09-23 00:47:10|379.02|376.22|378.87|376.07|379.02|376.22|378.87|376.07|0
1632358080000|2021-09-23 00:48:00|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632358100000|2021-09-23 00:48:20|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632358110000|2021-09-23 00:48:30|378.72|375.92|378.72|375.92|378.87|376.07|378.72|375.92|0
1632358120000|2021-09-23 00:48:40|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632358150000|2021-09-23 00:49:10|378.94|376.14|378.87|376.07|378.94|376.14|378.87|376.07|0
1632358170000|2021-09-23 00:49:30|379.02|376.22|378.87|376.07|379.02|376.22|378.87|376.07|0
1632358200000|2021-09-23 00:50:00|378.94|376.14|378.57|375.77|378.94|376.14|378.57|375.77|0
1632358230000|2021-09-23 00:50:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632358250000|2021-09-23 00:50:50|378.57|375.77|378.42|375.62|378.57|375.77|378.42|375.62|0
1632358260000|2021-09-23 00:51:00|378.34|375.54|378.42|375.62|378.42|375.62|378.34|375.54|0
1632358270000|2021-09-23 00:51:10|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1632358280000|2021-09-23 00:51:20|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1632358290000|2021-09-23 00:51:30|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1632358300000|2021-09-23 00:51:40|377.97|375.17|378.04|375.24|378.12|375.32|377.97|375.17|0
1632358310000|2021-09-23 00:51:50|377.97|375.17|378.12|375.32|378.12|375.32|377.97|375.17|0
1632358320000|2021-09-23 00:52:00|378.04|375.24|378.12|375.32|378.12|375.32|378.04|375.24|0
1632358330000|2021-09-23 00:52:10|378.19|375.39|378.19|375.39|378.19|375.39|378.19|375.39|0
1632358340000|2021-09-23 00:52:20|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1632358350000|2021-09-23 00:52:30|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1632358360000|2021-09-23 00:52:40|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1632358370000|2021-09-23 00:52:50|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1632358380000|2021-09-23 00:53:00|378.04|375.24|378.12|375.32|378.12|375.32|378.04|375.24|0
1632358390000|2021-09-23 00:53:10|378.04|375.24|377.97|375.17|378.12|375.32|377.97|375.17|0
1632358400000|2021-09-23 00:53:20|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1632358410000|2021-09-23 00:53:30|378.27|375.47|378.27|375.47|378.27|375.47|378.12|375.32|0
1632358420000|2021-09-23 00:53:40|378.42|375.62|378.57|375.77|378.57|375.77|378.42|375.62|0
1632358440000|2021-09-23 00:54:00|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632358450000|2021-09-23 00:54:10|378.79|375.99|378.87|376.07|378.87|376.07|378.79|375.99|0
1632358460000|2021-09-23 00:54:20|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632358510000|2021-09-23 00:55:10|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632358520000|2021-09-23 00:55:20|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632358530000|2021-09-23 00:55:30|378.87|376.07|379.02|376.22|379.02|376.22|378.87|376.07|0
1632358540000|2021-09-23 00:55:40|378.87|376.07|379.02|376.22|379.02|376.22|378.87|376.07|0
1632358550000|2021-09-23 00:55:50|378.94|376.14|378.87|376.07|379.02|376.22|378.87|376.07|0
1632358590000|2021-09-23 00:56:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632358610000|2021-09-23 00:56:50|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632358650000|2021-09-23 00:57:30|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632358670000|2021-09-23 00:57:50|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1632358680000|2021-09-23 00:58:00|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1632358690000|2021-09-23 00:58:10|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1632358710000|2021-09-23 00:58:30|379.32|376.52|379.39|376.59|379.39|376.59|379.32|376.52|0
1632358720000|2021-09-23 00:58:40|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1632358730000|2021-09-23 00:58:50|379.54|376.74|379.47|376.67|379.54|376.74|379.47|376.67|0
1632358750000|2021-09-23 00:59:10|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1632358770000|2021-09-23 00:59:30|379.47|376.67|379.32|376.52|379.47|376.67|379.32|376.52|0
1632358780000|2021-09-23 00:59:40|378.87|376.07|379.02|376.22|379.02|376.22|378.87|376.07|0
1632358790000|2021-09-23 00:59:50|379.17|376.37|379.32|376.52|379.32|376.52|379.17|376.37|0
1632358800000|2021-09-23 01:00:00|379.47|376.67|379.32|376.52|379.47|376.67|379.32|376.52|0
1632358810000|2021-09-23 01:00:10|379.47|376.67|379.47|376.67|379.47|376.67|379.39|376.59|0
1632358820000|2021-09-23 01:00:20|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1632358830000|2021-09-23 01:00:30|379.54|376.74|379.47|376.67|379.54|376.74|379.47|376.67|0
1632358840000|2021-09-23 01:00:40|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1632358870000|2021-09-23 01:01:10|379.54|376.74|379.47|376.67|379.54|376.74|379.47|376.67|0
1632358880000|2021-09-23 01:01:20|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1632358890000|2021-09-23 01:01:30|379.39|376.59|379.32|376.52|379.47|376.67|379.32|376.52|0
1632358910000|2021-09-23 01:01:50|379.24|376.44|379.24|376.44|379.24|376.44|379.17|376.37|0
1632358920000|2021-09-23 01:02:00|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1632358930000|2021-09-23 01:02:10|379.02|376.22|379.17|376.37|379.17|376.37|379.02|376.22|0
1632358940000|2021-09-23 01:02:20|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632358950000|2021-09-23 01:02:30|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1632358970000|2021-09-23 01:02:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632358990000|2021-09-23 01:03:10|379.17|376.37|379.02|376.22|379.17|376.37|379.02|376.22|0
1632359000000|2021-09-23 01:03:20|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1632359010000|2021-09-23 01:03:30|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632359020000|2021-09-23 01:03:40|378.87|376.07|378.72|375.92|378.87|376.07|378.72|375.92|0
1632359040000|2021-09-23 01:04:00|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632359060000|2021-09-23 01:04:20|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1632359070000|2021-09-23 01:04:30|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632359090000|2021-09-23 01:04:50|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632359100000|2021-09-23 01:05:00|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632359110000|2021-09-23 01:05:10|378.72|375.92|378.57|375.77|378.72|375.92|378.57|375.77|0
1632359120000|2021-09-23 01:05:20|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632359130000|2021-09-23 01:05:30|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632359140000|2021-09-23 01:05:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632359160000|2021-09-23 01:06:00|378.57|375.77|378.42|375.62|378.57|375.77|378.42|375.62|0
1632359180000|2021-09-23 01:06:20|378.27|375.47|378.42|375.62|378.42|375.62|378.27|375.47|0
1632359190000|2021-09-23 01:06:30|378.27|375.47|378.27|375.47|378.27|375.47|378.19|375.39|0
1632359200000|2021-09-23 01:06:40|378.34|375.54|378.19|375.39|378.34|375.54|378.19|375.39|0
1632359210000|2021-09-23 01:06:50|378.27|375.47|378.42|375.62|378.42|375.62|378.27|375.47|0
1632359220000|2021-09-23 01:07:00|378.27|375.47|378.42|375.62|378.42|375.62|378.27|375.47|0
1632359230000|2021-09-23 01:07:10|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632359240000|2021-09-23 01:07:20|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1632359260000|2021-09-23 01:07:40|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632359270000|2021-09-23 01:07:50|378.42|375.62|378.57|375.77|378.57|375.77|378.42|375.62|0
1632359280000|2021-09-23 01:08:00|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632359290000|2021-09-23 01:08:10|378.57|375.77|378.72|375.92|378.72|375.92|378.57|375.77|0
1632359310000|2021-09-23 01:08:30|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632359330000|2021-09-23 01:08:50|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632359340000|2021-09-23 01:09:00|378.57|375.77|378.56|375.76|378.57|375.77|378.56|375.76|0
1632359350000|2021-09-23 01:09:10|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1632359360000|2021-09-23 01:09:20|378.34|375.54|378.26|375.46|378.34|375.54|378.26|375.46|0
1632359380000|2021-09-23 01:09:40|378.41|375.61|378.26|375.46|378.41|375.61|378.26|375.46|0
1632359390000|2021-09-23 01:09:50|378.11|375.31|378.19|375.39|378.19|375.39|378.11|375.31|0
1632359400000|2021-09-23 01:10:00|378.11|375.31|378.19|375.39|378.19|375.39|378.11|375.31|0
1632359410000|2021-09-23 01:10:10|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1632359420000|2021-09-23 01:10:20|378.34|375.54|378.34|375.54|378.41|375.61|378.34|375.54|0
1632359430000|2021-09-23 01:10:30|378.26|375.46|378.34|375.54|378.34|375.54|378.26|375.46|0
1632359440000|2021-09-23 01:10:40|378.41|375.61|378.56|375.76|378.56|375.76|378.41|375.61|0
1632359460000|2021-09-23 01:11:00|378.71|375.91|378.64|375.84|378.71|375.91|378.56|375.76|0
1632359470000|2021-09-23 01:11:10|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1632359480000|2021-09-23 01:11:20|378.64|375.84|378.71|375.91|378.71|375.91|378.64|375.84|0
1632359490000|2021-09-23 01:11:30|378.64|375.84|378.56|375.76|378.64|375.84|378.56|375.76|0
1632359510000|2021-09-23 01:11:50|378.49|375.69|378.41|375.61|378.49|375.69|378.41|375.61|0
1632359520000|2021-09-23 01:12:00|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1632359530000|2021-09-23 01:12:10|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1632359540000|2021-09-23 01:12:20|378.04|375.24|377.96|375.16|378.04|375.24|377.96|375.16|0
1632359550000|2021-09-23 01:12:30|378.11|375.31|377.96|375.16|378.11|375.31|377.96|375.16|0
1632359560000|2021-09-23 01:12:40|378.11|375.31|378.04|375.24|378.11|375.31|378.04|375.24|0
1632359570000|2021-09-23 01:12:50|378.11|375.31|378.04|375.24|378.11|375.31|378.04|375.24|0
1632359580000|2021-09-23 01:13:00|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1632359590000|2021-09-23 01:13:10|378.26|375.46|378.41|375.61|378.41|375.61|378.26|375.46|0
1632359610000|2021-09-23 01:13:30|378.26|375.46|378.41|375.61|378.41|375.61|378.26|375.46|0
1632359620000|2021-09-23 01:13:40|378.34|375.54|378.26|375.46|378.34|375.54|378.26|375.46|0
1632359630000|2021-09-23 01:13:50|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1632359640000|2021-09-23 01:14:00|377.96|375.16|378.26|375.46|378.26|375.46|377.96|375.16|0
1632359660000|2021-09-23 01:14:20|378.11|375.31|378.11|375.31|378.18|375.38|378.11|375.31|0
1632359670000|2021-09-23 01:14:30|378.18|375.38|378.26|375.46|378.26|375.46|378.18|375.38|0
1632359680000|2021-09-23 01:14:40|378.18|375.38|378.26|375.46|378.26|375.46|378.18|375.38|0
1632359690000|2021-09-23 01:14:50|378.11|375.31|378.11|375.31|378.11|375.31|377.96|375.16|0
1632359700000|2021-09-23 01:15:00|377.96|375.16|377.81|375.01|377.96|375.16|377.81|375.01|0
1632359710000|2021-09-23 01:15:10|377.66|374.86|377.66|374.86|377.81|375.01|377.66|374.86|0
1632359720000|2021-09-23 01:15:20|377.51|374.71|377.21|374.41|377.51|374.71|377.21|374.41|0
1632359730000|2021-09-23 01:15:30|377.51|374.71|377.44|374.64|377.51|374.71|377.44|374.64|0
1632359740000|2021-09-23 01:15:40|377.66|374.86|377.66|374.86|377.66|374.86|377.51|374.71|0
1632359750000|2021-09-23 01:15:50|377.51|374.71|377.51|374.71|377.58|374.78|377.51|374.71|0
1632359760000|2021-09-23 01:16:00|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1632359770000|2021-09-23 01:16:10|377.96|375.16|378.11|375.31|378.26|375.46|377.96|375.16|0
1632359780000|2021-09-23 01:16:20|378.26|375.46|378.11|375.31|378.26|375.46|378.11|375.31|0
1632359790000|2021-09-23 01:16:30|377.96|375.16|378.11|375.31|378.11|375.31|377.96|375.16|0
1632359800000|2021-09-23 01:16:40|378.26|375.46|378.11|375.31|378.26|375.46|378.11|375.31|0
1632359810000|2021-09-23 01:16:50|377.96|375.16|378.11|375.31|378.11|375.31|377.96|375.16|0
1632359820000|2021-09-23 01:17:00|377.96|375.16|377.81|375.01|377.96|375.16|377.81|375.01|0
1632359830000|2021-09-23 01:17:10|377.96|375.16|377.96|375.16|377.96|375.16|377.96|375.16|0
1632359840000|2021-09-23 01:17:20|377.81|375.01|377.96|375.16|377.96|375.16|377.81|375.01|0
1632359850000|2021-09-23 01:17:30|377.88|375.08|377.81|375.01|377.88|375.08|377.81|375.01|0
1632359870000|2021-09-23 01:17:50|377.96|375.16|378.03|375.23|378.03|375.23|377.96|375.16|0
1632359880000|2021-09-23 01:18:00|378.11|375.31|378.03|375.23|378.26|375.46|378.03|375.23|0
1632359890000|2021-09-23 01:18:10|378.11|375.31|378.26|375.46|378.26|375.46|378.11|375.31|0
1632359900000|2021-09-23 01:18:20|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1632359910000|2021-09-23 01:18:30|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1632359920000|2021-09-23 01:18:40|378.71|375.91|378.56|375.76|378.71|375.91|378.56|375.76|0
1632359930000|2021-09-23 01:18:50|378.71|375.91|378.86|376.06|378.86|376.06|378.71|375.91|0
1632359940000|2021-09-23 01:19:00|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1632359950000|2021-09-23 01:19:10|379.01|376.21|378.86|376.06|379.16|376.36|378.86|376.06|0
1632359970000|2021-09-23 01:19:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1632359980000|2021-09-23 01:19:40|378.86|376.06|378.86|376.06|378.86|376.06|378.78|375.98|0
1632359990000|2021-09-23 01:19:50|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1632360000000|2021-09-23 01:20:00|378.78|375.98|378.86|376.06|378.86|376.06|378.71|375.91|0
1632360010000|2021-09-23 01:20:10|378.71|375.91|378.71|375.91|378.86|376.06|378.71|375.91|0
1632360020000|2021-09-23 01:20:20|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632360030000|2021-09-23 01:20:30|379.01|376.21|379.16|376.36|379.16|376.36|379.01|376.21|0
1632360040000|2021-09-23 01:20:40|379.31|376.51|379.46|376.66|379.46|376.66|379.31|376.51|0
1632360050000|2021-09-23 01:20:50|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1632360060000|2021-09-23 01:21:00|379.76|376.96|379.91|377.11|379.91|377.11|379.76|376.96|0
1632360070000|2021-09-23 01:21:10|380.06|377.26|379.91|377.11|380.06|377.26|379.91|377.11|0
1632360080000|2021-09-23 01:21:20|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1632360090000|2021-09-23 01:21:30|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1632360100000|2021-09-23 01:21:40|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1632360110000|2021-09-23 01:21:50|380.21|377.41|380.36|377.56|380.36|377.56|380.21|377.41|0
1632360120000|2021-09-23 01:22:00|380.51|377.71|380.36|377.56|380.51|377.71|380.36|377.56|0
1632360140000|2021-09-23 01:22:20|380.21|377.41|380.51|377.71|380.51|377.71|380.21|377.41|0
1632360150000|2021-09-23 01:22:30|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1632360160000|2021-09-23 01:22:40|380.43|377.63|380.66|377.86|380.66|377.86|380.36|377.56|0
1632360180000|2021-09-23 01:23:00|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1632360190000|2021-09-23 01:23:10|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1632360210000|2021-09-23 01:23:30|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1632360220000|2021-09-23 01:23:40|380.43|377.63|380.21|377.41|380.43|377.63|380.21|377.41|0
1632360230000|2021-09-23 01:23:50|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1632360240000|2021-09-23 01:24:00|380.21|377.41|380.21|377.41|380.36|377.56|380.21|377.41|0
1632360250000|2021-09-23 01:24:10|380.13|377.33|380.06|377.26|380.21|377.41|380.06|377.26|0
1632360260000|2021-09-23 01:24:20|379.91|377.11|379.91|377.11|380.06|377.26|379.91|377.11|0
1632360270000|2021-09-23 01:24:30|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1632360280000|2021-09-23 01:24:40|380.21|377.41|380.13|377.33|380.21|377.41|380.13|377.33|0
1632360290000|2021-09-23 01:24:50|380.21|377.41|380.21|377.41|380.21|377.41|380.06|377.26|0
1632360300000|2021-09-23 01:25:00|380.06|377.26|380.36|377.56|380.36|377.56|380.06|377.26|0
1632360310000|2021-09-23 01:25:10|380.51|377.71|380.36|377.56|380.51|377.71|380.36|377.56|0
1632360320000|2021-09-23 01:25:20|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1632360330000|2021-09-23 01:25:30|380.36|377.56|380.43|377.63|380.43|377.63|380.36|377.56|0
1632360340000|2021-09-23 01:25:40|380.36|377.56|380.51|377.71|380.51|377.71|380.36|377.56|0
1632360350000|2021-09-23 01:25:50|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1632360360000|2021-09-23 01:26:00|380.51|377.71|380.58|377.78|380.58|377.78|380.51|377.71|0
1632360370000|2021-09-23 01:26:10|380.51|377.71|380.43|377.63|380.51|377.71|380.36|377.56|0
1632360380000|2021-09-23 01:26:20|380.51|377.71|380.43|377.63|380.51|377.71|380.43|377.63|0
1632360390000|2021-09-23 01:26:30|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1632360400000|2021-09-23 01:26:40|380.43|377.63|380.36|377.56|380.43|377.63|380.36|377.56|0
1632360410000|2021-09-23 01:26:50|380.21|377.41|380.51|377.71|380.51|377.71|380.21|377.41|0
1632360420000|2021-09-23 01:27:00|380.58|377.78|380.51|377.71|380.58|377.78|380.51|377.71|0
1632360440000|2021-09-23 01:27:20|380.43|377.63|380.43|377.63|380.51|377.71|380.43|377.63|0
1632360450000|2021-09-23 01:27:30|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1632360480000|2021-09-23 01:28:00|380.51|377.71|380.43|377.63|380.51|377.71|380.43|377.63|0
1632360490000|2021-09-23 01:28:10|380.51|377.71|380.51|377.71|380.51|377.71|380.43|377.63|0
1632360500000|2021-09-23 01:28:20|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1632360530000|2021-09-23 01:28:50|380.51|377.71|380.36|377.56|380.51|377.71|380.36|377.56|0
1632360540000|2021-09-23 01:29:00|380.43|377.63|380.51|377.71|380.51|377.71|380.43|377.63|0
1632360550000|2021-09-23 01:29:10|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1632360560000|2021-09-23 01:29:20|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1632360570000|2021-09-23 01:29:30|380.66|377.86|380.58|377.78|380.66|377.86|380.51|377.71|0
1632360580000|2021-09-23 01:29:40|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1632360590000|2021-09-23 01:29:50|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1632360610000|2021-09-23 01:30:10|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1632360640000|2021-09-23 01:30:40|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1632360650000|2021-09-23 01:30:50|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1632360660000|2021-09-23 01:31:00|381.18|378.38|381.11|378.31|381.18|378.38|381.11|378.31|0
1632360670000|2021-09-23 01:31:10|381.03|378.23|381.11|378.31|381.11|378.31|381.03|378.23|0
1632360680000|2021-09-23 01:31:20|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1632360690000|2021-09-23 01:31:30|381.03|378.23|380.81|378.01|381.11|378.31|380.81|378.01|0
1632360700000|2021-09-23 01:31:40|380.96|378.16|381.11|378.31|381.11|378.31|380.96|378.16|0
1632360710000|2021-09-23 01:31:50|381.26|378.46|381.18|378.38|381.26|378.46|381.18|378.38|0
1632360720000|2021-09-23 01:32:00|381.26|378.46|381.26|378.46|381.41|378.61|381.26|378.46|0
1632360730000|2021-09-23 01:32:10|381.11|378.31|381.26|378.46|381.26|378.46|381.11|378.31|0
1632360740000|2021-09-23 01:32:20|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1632360770000|2021-09-23 01:32:50|381.56|378.76|381.48|378.68|381.56|378.76|381.41|378.61|0
1632360780000|2021-09-23 01:33:00|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1632360790000|2021-09-23 01:33:10|381.86|379.06|381.71|378.91|381.86|379.06|381.71|378.91|0
1632360800000|2021-09-23 01:33:20|381.56|378.76|381.86|379.06|381.86|379.06|381.56|378.76|0
1632360810000|2021-09-23 01:33:30|381.71|378.91|381.86|379.06|381.86|379.06|381.71|378.91|0
1632360830000|2021-09-23 01:33:50|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1632360840000|2021-09-23 01:34:00|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1632360860000|2021-09-23 01:34:20|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1632360900000|2021-09-23 01:35:00|382.16|379.36|382.01|379.21|382.16|379.36|382.01|379.21|0
1632360920000|2021-09-23 01:35:20|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1632360930000|2021-09-23 01:35:30|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1632360960000|2021-09-23 01:36:00|381.86|379.06|381.86|379.06|381.86|379.06|381.86|379.06|0
1632360970000|2021-09-23 01:36:10|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1632360980000|2021-09-23 01:36:20|381.48|378.68|381.48|378.68|381.56|378.76|381.41|378.61|0
1632360990000|2021-09-23 01:36:30|381.56|378.76|381.56|378.76|381.56|378.76|381.41|378.61|0
1632361000000|2021-09-23 01:36:40|381.71|378.91|381.86|379.06|381.86|379.06|381.71|378.91|0
1632361010000|2021-09-23 01:36:50|381.78|378.98|381.71|378.91|381.78|378.98|381.71|378.91|0
1632361020000|2021-09-23 01:37:00|381.56|378.76|381.71|378.91|381.71|378.91|381.56|378.76|0
1632361030000|2021-09-23 01:37:10|381.86|379.06|381.86|379.06|381.86|379.06|381.86|379.06|0
1632361050000|2021-09-23 01:37:30|381.71|378.91|381.78|378.98|381.86|379.06|381.71|378.91|0
1632361060000|2021-09-23 01:37:40|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1632361070000|2021-09-23 01:37:50|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1632361080000|2021-09-23 01:38:00|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1632361120000|2021-09-23 01:38:40|381.48|378.68|381.41|378.61|381.48|378.68|381.41|378.61|0
1632361130000|2021-09-23 01:38:50|381.26|378.46|381.33|378.53|381.41|378.61|381.26|378.46|0
1632361140000|2021-09-23 01:39:00|381.26|378.46|381.41|378.61|381.41|378.61|381.26|378.46|0
1632361150000|2021-09-23 01:39:10|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1632361160000|2021-09-23 01:39:20|381.41|378.61|381.26|378.46|381.41|378.61|381.26|378.46|0
1632361170000|2021-09-23 01:39:30|381.18|378.38|381.11|378.31|381.18|378.38|381.11|378.31|0
1632361190000|2021-09-23 01:39:50|380.96|378.16|381.11|378.31|381.11|378.31|380.96|378.16|0
1632361200000|2021-09-23 01:40:00|381.03|378.23|381.26|378.46|381.26|378.46|381.03|378.23|0
1632361210000|2021-09-23 01:40:10|381.33|378.53|381.41|378.61|381.41|378.61|381.26|378.46|0
1632361220000|2021-09-23 01:40:20|381.26|378.46|381.26|378.46|381.26|378.46|381.11|378.31|0
1632361230000|2021-09-23 01:40:30|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1632361240000|2021-09-23 01:40:40|380.96|378.16|380.88|378.08|380.96|378.16|380.88|378.08|0
1632361250000|2021-09-23 01:40:50|380.81|378.01|380.66|377.86|380.81|378.01|380.66|377.86|0
1632361260000|2021-09-23 01:41:00|380.5|377.7|380.66|377.86|380.66|377.86|380.5|377.7|0
1632361270000|2021-09-23 01:41:10|380.5|377.7|380.66|377.86|380.66|377.86|380.5|377.7|0
1632361290000|2021-09-23 01:41:30|380.81|378.01|380.81|378.01|380.81|378.01|380.66|377.86|0
1632361320000|2021-09-23 01:42:00|380.66|377.86|380.81|378.01|380.81|378.01|380.65|377.85|0
1632361330000|2021-09-23 01:42:10|380.73|377.93|380.73|377.93|380.73|377.93|380.65|377.85|0
1632361340000|2021-09-23 01:42:20|380.81|378.01|380.5|377.7|380.81|378.01|380.5|377.7|0
1632361350000|2021-09-23 01:42:30|380.58|377.78|380.65|377.85|380.65|377.85|380.58|377.78|0
1632361360000|2021-09-23 01:42:40|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1632361370000|2021-09-23 01:42:50|380.73|377.93|380.81|378.01|380.81|378.01|380.65|377.85|0
1632361380000|2021-09-23 01:43:00|380.65|377.85|380.5|377.7|380.65|377.85|380.5|377.7|0
1632361390000|2021-09-23 01:43:10|380.65|377.85|380.73|377.93|380.73|377.93|380.65|377.85|0
1632361400000|2021-09-23 01:43:20|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1632361410000|2021-09-23 01:43:30|380.8|378|380.65|377.85|380.8|378|380.65|377.85|0
1632361420000|2021-09-23 01:43:40|380.8|378|380.65|377.85|380.8|378|380.65|377.85|0
1632361430000|2021-09-23 01:43:50|380.8|378|380.65|377.85|380.8|378|380.65|377.85|0
1632361440000|2021-09-23 01:44:00|380.8|378|380.8|378|380.8|378|380.73|377.93|0
1632361450000|2021-09-23 01:44:10|380.88|378.08|381.11|378.31|381.11|378.31|380.88|378.08|0
1632361460000|2021-09-23 01:44:20|381.03|378.23|380.95|378.15|381.03|378.23|380.95|378.15|0
1632361480000|2021-09-23 01:44:40|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1632361500000|2021-09-23 01:45:00|381.26|378.46|381.26|378.46|381.41|378.61|381.26|378.46|0
1632361510000|2021-09-23 01:45:10|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1632361520000|2021-09-23 01:45:20|381.56|378.76|381.86|379.06|381.86|379.06|381.56|378.76|0
1632361530000|2021-09-23 01:45:30|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1632361540000|2021-09-23 01:45:40|381.86|379.06|381.71|378.91|381.86|379.06|381.71|378.91|0
1632361550000|2021-09-23 01:45:50|381.78|378.98|381.71|378.91|381.78|378.98|381.71|378.91|0
1632361570000|2021-09-23 01:46:10|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1632361580000|2021-09-23 01:46:20|381.86|379.06|381.71|378.91|381.86|379.06|381.71|378.91|0
1632361590000|2021-09-23 01:46:30|381.78|378.98|381.71|378.91|381.86|379.06|381.71|378.91|0
1632361600000|2021-09-23 01:46:40|381.86|379.06|381.71|378.91|381.86|379.06|381.71|378.91|0
1632361610000|2021-09-23 01:46:50|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1632361620000|2021-09-23 01:47:00|381.48|378.68|381.56|378.76|381.56|378.76|381.48|378.68|0
1632361630000|2021-09-23 01:47:10|381.71|378.91|381.41|378.61|381.71|378.91|381.41|378.61|0
1632361640000|2021-09-23 01:47:20|381.48|378.68|381.41|378.61|381.56|378.76|381.41|378.61|0
1632361650000|2021-09-23 01:47:30|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1632361670000|2021-09-23 01:47:50|381.41|378.61|381.25|378.45|381.41|378.61|381.25|378.45|0
1632361680000|2021-09-23 01:48:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1632361690000|2021-09-23 01:48:10|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1632361700000|2021-09-23 01:48:20|381.41|378.61|381.25|378.45|381.41|378.61|381.25|378.45|0
1632361710000|2021-09-23 01:48:30|381.18|378.38|381.18|378.38|381.25|378.45|381.18|378.38|0
1632361720000|2021-09-23 01:48:40|381.25|378.45|381.1|378.3|381.25|378.45|381.1|378.3|0
1632361730000|2021-09-23 01:48:50|381.25|378.45|381.03|378.23|381.25|378.45|381.03|378.23|0
1632361740000|2021-09-23 01:49:00|381.1|378.3|380.95|378.15|381.1|378.3|380.95|378.15|0
1632361750000|2021-09-23 01:49:10|381.03|378.23|380.95|378.15|381.03|378.23|380.95|378.15|0
1632361770000|2021-09-23 01:49:30|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1632361780000|2021-09-23 01:49:40|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1632361790000|2021-09-23 01:49:50|381.4|378.6|381.4|378.6|381.48|378.68|381.4|378.6|0
1632361800000|2021-09-23 01:50:00|381.48|378.68|381.55|378.75|381.55|378.75|381.4|378.6|0
1632361810000|2021-09-23 01:50:10|381.4|378.6|381.55|378.75|381.55|378.75|381.4|378.6|0
1632361820000|2021-09-23 01:50:20|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1632361830000|2021-09-23 01:50:30|381.25|378.45|381.33|378.53|381.4|378.6|381.25|378.45|0
1632361840000|2021-09-23 01:50:40|381.4|378.6|381.4|378.6|381.4|378.6|381.33|378.53|0
1632361850000|2021-09-23 01:50:50|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1632361860000|2021-09-23 01:51:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1632361870000|2021-09-23 01:51:10|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1632361880000|2021-09-23 01:51:20|380.8|378|380.87|378.07|380.95|378.15|380.8|378|0
1632361890000|2021-09-23 01:51:30|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1632361900000|2021-09-23 01:51:40|380.8|378|380.8|378|380.87|378.07|380.8|378|0
1632361910000|2021-09-23 01:51:50|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1632361920000|2021-09-23 01:52:00|380.5|377.7|380.35|377.55|380.5|377.7|380.35|377.55|0
1632361930000|2021-09-23 01:52:10|380.2|377.4|380.35|377.55|380.35|377.55|380.2|377.4|0
1632361940000|2021-09-23 01:52:20|380.2|377.4|380.2|377.4|380.2|377.4|380.05|377.25|0
1632361960000|2021-09-23 01:52:40|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1632361980000|2021-09-23 01:53:00|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1632361990000|2021-09-23 01:53:10|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1632362000000|2021-09-23 01:53:20|380.27|377.47|380.2|377.4|380.27|377.47|380.2|377.4|0
1632362020000|2021-09-23 01:53:40|380.35|377.55|380.2|377.4|380.35|377.55|380.2|377.4|0
1632362030000|2021-09-23 01:53:50|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1632362040000|2021-09-23 01:54:00|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1632362050000|2021-09-23 01:54:10|380.35|377.55|380.27|377.47|380.35|377.55|380.27|377.47|0
1632362060000|2021-09-23 01:54:20|380.2|377.4|380.27|377.47|380.27|377.47|380.2|377.4|0
1632362070000|2021-09-23 01:54:30|380.2|377.4|380.35|377.55|380.35|377.55|380.2|377.4|0
1632362080000|2021-09-23 01:54:40|380.27|377.47|380.2|377.4|380.27|377.47|380.2|377.4|0
1632362100000|2021-09-23 01:55:00|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1632362110000|2021-09-23 01:55:10|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1632362120000|2021-09-23 01:55:20|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1632362130000|2021-09-23 01:55:30|380.8|378|380.8|378|380.8|378|380.65|377.85|0
1632362140000|2021-09-23 01:55:40|380.65|377.85|380.8|378|380.8|378|380.65|377.85|0
1632362150000|2021-09-23 01:55:50|380.65|377.85|380.8|378|380.8|378|380.65|377.85|0
1632362160000|2021-09-23 01:56:00|380.95|378.15|380.95|378.15|381.02|378.22|380.95|378.15|0
1632362180000|2021-09-23 01:56:20|381.1|378.3|381.1|378.3|381.25|378.45|381.1|378.3|0
1632362200000|2021-09-23 01:56:40|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1632362210000|2021-09-23 01:56:50|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1632362220000|2021-09-23 01:57:00|381.25|378.45|381.1|378.3|381.25|378.45|381.1|378.3|0
1632362240000|2021-09-23 01:57:20|380.95|378.15|380.95|378.15|381.02|378.22|380.95|378.15|0
1632362250000|2021-09-23 01:57:30|380.8|378|380.87|378.07|380.87|378.07|380.8|378|0
1632362260000|2021-09-23 01:57:40|380.95|378.15|380.95|378.15|380.95|378.15|380.8|378|0
1632362270000|2021-09-23 01:57:50|380.87|378.07|380.8|378|380.87|378.07|380.8|378|0
1632362280000|2021-09-23 01:58:00|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1632362290000|2021-09-23 01:58:10|380.35|377.55|380.35|377.55|380.5|377.7|380.35|377.55|0
1632362310000|2021-09-23 01:58:30|380.5|377.7|380.05|377.25|380.5|377.7|380.05|377.25|0
1632362320000|2021-09-23 01:58:40|379.97|377.17|379.9|377.1|379.97|377.17|379.9|377.1|0
1632362330000|2021-09-23 01:58:50|380.05|377.25|380.05|377.25|380.05|377.25|379.9|377.1|0
1632362340000|2021-09-23 01:59:00|380.2|377.4|380.2|377.4|380.2|377.4|380.05|377.25|0
1632362360000|2021-09-23 01:59:20|380.35|377.55|380.27|377.47|380.35|377.55|380.2|377.4|0
1632362370000|2021-09-23 01:59:30|380.35|377.55|380.5|377.7|380.5|377.7|380.35|377.55|0
1632362380000|2021-09-23 01:59:40|380.35|377.55|380.5|377.7|380.5|377.7|380.35|377.55|0
1632362400000|2021-09-23 02:00:00|380.35|377.55|380.8|378|380.8|378|380.35|377.55|0
1632362410000|2021-09-23 02:00:10|380.95|378.15|380.95|378.15|381.1|378.3|380.95|378.15|0
1632362420000|2021-09-23 02:00:20|381.1|378.3|380.8|378|381.1|378.3|380.8|378|0
1632362450000|2021-09-23 02:00:50|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1632362470000|2021-09-23 02:01:10|380.8|378|380.65|377.85|380.8|378|380.65|377.85|0
1632362480000|2021-09-23 02:01:20|380.8|378|380.72|377.92|380.8|378|380.65|377.85|0
1632362490000|2021-09-23 02:01:30|380.65|377.85|380.5|377.7|380.65|377.85|380.5|377.7|0
1632362500000|2021-09-23 02:01:40|380.35|377.55|380.35|377.55|380.35|377.55|380.2|377.4|0
1632362510000|2021-09-23 02:01:50|380.05|377.25|379.75|376.95|380.05|377.25|379.75|376.95|0
1632362520000|2021-09-23 02:02:00|379.9|377.1|379.75|376.95|379.9|377.1|379.75|376.95|0
1632362530000|2021-09-23 02:02:10|379.9|377.1|379.74|376.94|379.9|377.1|379.74|376.94|0
1632362540000|2021-09-23 02:02:20|379.9|377.1|379.74|376.94|379.9|377.1|379.74|376.94|0
1632362550000|2021-09-23 02:02:30|379.82|377.02|379.74|376.94|379.82|377.02|379.74|376.94|0
1632362560000|2021-09-23 02:02:40|379.9|377.1|379.59|376.79|379.9|377.1|379.44|376.64|0
1632362570000|2021-09-23 02:02:50|379.44|376.64|379.44|376.64|379.44|376.64|379.29|376.49|0
1632362580000|2021-09-23 02:03:00|379.29|376.49|379.59|376.79|379.59|376.79|379.29|376.49|0
1632362590000|2021-09-23 02:03:10|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1632362600000|2021-09-23 02:03:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1632362610000|2021-09-23 02:03:30|379.44|376.64|379.29|376.49|379.44|376.64|379.29|376.49|0
1632362630000|2021-09-23 02:03:50|379.14|376.34|378.84|376.04|379.14|376.34|378.84|376.04|0
1632362640000|2021-09-23 02:04:00|378.99|376.19|378.99|376.19|378.99|376.19|378.84|376.04|0
1632362650000|2021-09-23 02:04:10|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1632362660000|2021-09-23 02:04:20|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1632362670000|2021-09-23 02:04:30|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1632362680000|2021-09-23 02:04:40|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1632362690000|2021-09-23 02:04:50|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1632362700000|2021-09-23 02:05:00|379.14|376.34|379.29|376.49|379.29|376.49|379.14|376.34|0
1632362710000|2021-09-23 02:05:10|379.14|376.34|379.14|376.34|379.14|376.34|379.06|376.26|0
1632362720000|2021-09-23 02:05:20|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1632362730000|2021-09-23 02:05:30|379.22|376.42|379.29|376.49|379.29|376.49|379.14|376.34|0
1632362740000|2021-09-23 02:05:40|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1632362750000|2021-09-23 02:05:50|379.37|376.57|379.44|376.64|379.44|376.64|379.29|376.49|0
1632362760000|2021-09-23 02:06:00|379.36|376.56|379.44|376.64|379.44|376.64|379.36|376.56|0
1632362770000|2021-09-23 02:06:10|379.29|376.49|379.44|376.64|379.44|376.64|379.29|376.49|0
1632362780000|2021-09-23 02:06:20|379.29|376.49|379.44|376.64|379.44|376.64|379.29|376.49|0
1632362790000|2021-09-23 02:06:30|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1632362800000|2021-09-23 02:06:40|379.74|376.94|379.89|377.09|379.89|377.09|379.74|376.94|0
1632362810000|2021-09-23 02:06:50|380.04|377.24|380.04|377.24|380.04|377.24|379.89|377.09|0
1632362820000|2021-09-23 02:07:00|380.19|377.39|380.19|377.39|380.34|377.54|380.19|377.39|0
1632362830000|2021-09-23 02:07:10|380.04|377.24|380.19|377.39|380.19|377.39|380.04|377.24|0
1632362840000|2021-09-23 02:07:20|380.04|377.24|380.19|377.39|380.19|377.39|380.04|377.24|0
1632362860000|2021-09-23 02:07:40|380.34|377.54|380.19|377.39|380.34|377.54|380.19|377.39|0
1632362870000|2021-09-23 02:07:50|380.12|377.32|379.89|377.09|380.12|377.32|379.89|377.09|0
1632362880000|2021-09-23 02:08:00|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1632362890000|2021-09-23 02:08:10|379.97|377.17|379.89|377.09|379.97|377.17|379.89|377.09|0
1632362900000|2021-09-23 02:08:20|379.96|377.16|380.04|377.24|380.19|377.39|379.96|377.16|0
1632362910000|2021-09-23 02:08:30|380.19|377.39|380.04|377.24|380.19|377.39|379.96|377.16|0
1632362920000|2021-09-23 02:08:40|380.19|377.39|380.34|377.54|380.34|377.54|380.19|377.39|0
1632362930000|2021-09-23 02:08:50|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1632362940000|2021-09-23 02:09:00|380.34|377.54|379.89|377.09|380.34|377.54|379.89|377.09|0
1632362950000|2021-09-23 02:09:10|379.96|377.16|379.89|377.09|379.96|377.16|379.89|377.09|0
1632362960000|2021-09-23 02:09:20|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1632362970000|2021-09-23 02:09:30|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1632362980000|2021-09-23 02:09:40|380.04|377.24|379.89|377.09|380.04|377.24|379.89|377.09|0
1632362990000|2021-09-23 02:09:50|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1632363010000|2021-09-23 02:10:10|379.89|377.09|379.89|377.09|379.96|377.16|379.89|377.09|0
1632363020000|2021-09-23 02:10:20|380.04|377.24|380.04|377.24|380.04|377.24|379.89|377.09|0
1632363030000|2021-09-23 02:10:30|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1632363040000|2021-09-23 02:10:40|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1632363050000|2021-09-23 02:10:50|379.89|377.09|379.96|377.16|379.96|377.16|379.89|377.09|0
1632363060000|2021-09-23 02:11:00|380.04|377.24|379.96|377.16|380.04|377.24|379.89|377.09|0
1632363070000|2021-09-23 02:11:10|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1632363080000|2021-09-23 02:11:20|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1632363090000|2021-09-23 02:11:30|379.81|377.01|379.81|377.01|379.89|377.09|379.74|376.94|0
1632363100000|2021-09-23 02:11:40|379.74|376.94|379.59|376.79|379.74|376.94|379.59|376.79|0
1632363110000|2021-09-23 02:11:50|379.74|376.94|379.66|376.86|379.74|376.94|379.66|376.86|0
1632363120000|2021-09-23 02:12:00|379.74|376.94|379.66|376.86|379.74|376.94|379.66|376.86|0
1632363130000|2021-09-23 02:12:10|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1632363160000|2021-09-23 02:12:40|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1632363170000|2021-09-23 02:12:50|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1632363180000|2021-09-23 02:13:00|379.89|377.09|380.19|377.39|380.19|377.39|379.89|377.09|0
1632363200000|2021-09-23 02:13:20|380.34|377.54|380.19|377.39|380.34|377.54|380.19|377.39|0
1632363210000|2021-09-23 02:13:30|380.04|377.24|380.19|377.39|380.19|377.39|380.04|377.24|0
1632363240000|2021-09-23 02:14:00|380.26|377.46|380.19|377.39|380.26|377.46|380.19|377.39|0
1632363250000|2021-09-23 02:14:10|380.26|377.46|380.34|377.54|380.34|377.54|380.26|377.46|0
1632363270000|2021-09-23 02:14:30|380.41|377.61|380.49|377.69|380.49|377.69|380.41|377.61|0
1632363280000|2021-09-23 02:14:40|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1632363300000|2021-09-23 02:15:00|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1632363310000|2021-09-23 02:15:10|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1632363320000|2021-09-23 02:15:20|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1632363340000|2021-09-23 02:15:40|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1632363370000|2021-09-23 02:16:10|380.26|377.46|380.34|377.54|380.34|377.54|380.26|377.46|0
1632363380000|2021-09-23 02:16:20|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1632363390000|2021-09-23 02:16:30|380.26|377.46|380.19|377.39|380.26|377.46|380.19|377.39|0
1632363410000|2021-09-23 02:16:50|380.04|377.24|379.89|377.09|380.04|377.24|379.89|377.09|0
1632363440000|2021-09-23 02:17:20|380.04|377.24|379.89|377.09|380.04|377.24|379.89|377.09|0
1632363450000|2021-09-23 02:17:30|379.74|376.94|379.74|376.94|379.89|377.09|379.74|376.94|0
1632363460000|2021-09-23 02:17:40|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1632363470000|2021-09-23 02:17:50|379.74|376.94|379.89|377.09|379.89|377.09|379.74|376.94|0
1632363480000|2021-09-23 02:18:00|379.74|376.94|379.89|377.09|379.89|377.09|379.74|376.94|0
1632363490000|2021-09-23 02:18:10|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1632363500000|2021-09-23 02:18:20|380.04|377.24|380.04|377.24|380.04|377.24|379.89|377.09|0
1632363510000|2021-09-23 02:18:30|380.19|377.39|380.04|377.24|380.19|377.39|380.04|377.24|0
1632363520000|2021-09-23 02:18:40|380.19|377.39|380.04|377.24|380.19|377.39|380.04|377.24|0
1632363530000|2021-09-23 02:18:50|379.96|377.16|380.04|377.24|380.04|377.24|379.89|377.09|0
1632363540000|2021-09-23 02:19:00|380.19|377.39|380.04|377.24|380.19|377.39|380.04|377.24|0
1632363550000|2021-09-23 02:19:10|380.11|377.31|380.04|377.24|380.11|377.31|380.04|377.24|0
1632363560000|2021-09-23 02:19:20|379.96|377.16|379.96|377.16|380.04|377.24|379.96|377.16|0
1632363570000|2021-09-23 02:19:30|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1632363590000|2021-09-23 02:19:50|380.19|377.39|380.19|377.39|380.19|377.39|380.04|377.24|0
1632363620000|2021-09-23 02:20:20|380.26|377.46|380.19|377.39|380.26|377.46|380.19|377.39|0
1632363640000|2021-09-23 02:20:40|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1632363660000|2021-09-23 02:21:00|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1632363670000|2021-09-23 02:21:10|380.04|377.24|380.34|377.54|380.34|377.54|380.04|377.24|0
1632363700000|2021-09-23 02:21:40|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632363710000|2021-09-23 02:21:50|380.34|377.54|380.19|377.39|380.34|377.54|380.19|377.39|0
1632363720000|2021-09-23 02:22:00|380.04|377.24|380.19|377.39|380.19|377.39|380.04|377.24|0
1632363730000|2021-09-23 02:22:10|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1632363740000|2021-09-23 02:22:20|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1632363750000|2021-09-23 02:22:30|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1632363760000|2021-09-23 02:22:40|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1632363770000|2021-09-23 02:22:50|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1632363780000|2021-09-23 02:23:00|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1632363790000|2021-09-23 02:23:10|379.51|376.71|379.44|376.64|379.51|376.71|379.44|376.64|0
1632363800000|2021-09-23 02:23:20|379.51|376.71|379.59|376.79|379.59|376.79|379.44|376.64|0
1632363810000|2021-09-23 02:23:30|379.44|376.64|379.51|376.71|379.51|376.71|379.44|376.64|0
1632363820000|2021-09-23 02:23:40|379.59|376.79|379.44|376.64|379.59|376.79|379.44|376.64|0
1632363850000|2021-09-23 02:24:10|379.59|376.79|379.59|376.79|379.59|376.79|379.44|376.64|0
1632363860000|2021-09-23 02:24:20|379.44|376.64|379.29|376.49|379.44|376.64|379.29|376.49|0
1632363870000|2021-09-23 02:24:30|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1632363880000|2021-09-23 02:24:40|378.99|376.19|379.14|376.34|379.14|376.34|378.99|376.19|0
1632363890000|2021-09-23 02:24:50|378.99|376.19|379.14|376.34|379.14|376.34|378.99|376.19|0
1632363900000|2021-09-23 02:25:00|378.99|376.19|378.99|376.19|378.99|376.19|378.84|376.04|0
1632363920000|2021-09-23 02:25:20|378.98|376.18|379.14|376.34|379.14|376.34|378.98|376.18|0
1632363930000|2021-09-23 02:25:30|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1632363940000|2021-09-23 02:25:40|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1632363950000|2021-09-23 02:25:50|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1632363970000|2021-09-23 02:26:10|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1632363980000|2021-09-23 02:26:20|379.44|376.64|379.43|376.63|379.44|376.64|379.36|376.56|0
1632363990000|2021-09-23 02:26:30|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1632364000000|2021-09-23 02:26:40|379.36|376.56|379.43|376.63|379.43|376.63|379.28|376.48|0
1632364010000|2021-09-23 02:26:50|379.28|376.48|378.98|376.18|379.28|376.48|378.83|376.03|0
1632364020000|2021-09-23 02:27:00|379.06|376.26|378.98|376.18|379.06|376.26|378.98|376.18|0
1632364030000|2021-09-23 02:27:10|378.68|375.88|378.83|376.03|378.83|376.03|378.68|375.88|0
1632364040000|2021-09-23 02:27:20|378.76|375.96|378.83|376.03|378.83|376.03|378.76|375.96|0
1632364050000|2021-09-23 02:27:30|378.91|376.11|378.83|376.03|378.91|376.11|378.83|376.03|0
1632364060000|2021-09-23 02:27:40|378.91|376.11|378.98|376.18|378.98|376.18|378.83|376.03|0
1632364070000|2021-09-23 02:27:50|379.13|376.33|379.28|376.48|379.28|376.48|379.13|376.33|0
1632364080000|2021-09-23 02:28:00|379.43|376.63|379.58|376.78|379.58|376.78|379.43|376.63|0
1632364100000|2021-09-23 02:28:20|379.88|377.08|380.04|377.24|380.04|377.24|379.88|377.08|0
1632364110000|2021-09-23 02:28:30|380.19|377.39|380.19|377.39|380.19|377.39|380.11|377.31|0
1632364120000|2021-09-23 02:28:40|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1632364130000|2021-09-23 02:28:50|380.19|377.39|380.49|377.69|380.49|377.69|380.19|377.39|0
1632364140000|2021-09-23 02:29:00|380.64|377.84|380.64|377.84|380.64|377.84|380.49|377.69|0
1632364150000|2021-09-23 02:29:10|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1632364170000|2021-09-23 02:29:30|380.71|377.91|380.79|377.99|380.79|377.99|380.71|377.91|0
1632364180000|2021-09-23 02:29:40|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1632364190000|2021-09-23 02:29:50|380.49|377.69|380.34|377.54|380.49|377.69|380.34|377.54|0
1632364200000|2021-09-23 02:30:00|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1632364210000|2021-09-23 02:30:10|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1632364220000|2021-09-23 02:30:20|380.18|377.38|380.34|377.54|380.34|377.54|380.18|377.38|0
1632364230000|2021-09-23 02:30:30|380.26|377.46|380.18|377.38|380.26|377.46|380.18|377.38|0
1632364240000|2021-09-23 02:30:40|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1632364250000|2021-09-23 02:30:50|380.18|377.38|380.11|377.31|380.18|377.38|380.03|377.23|0
1632364260000|2021-09-23 02:31:00|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1632364270000|2021-09-23 02:31:10|380.18|377.38|380.18|377.38|380.18|377.38|380.11|377.31|0
1632364280000|2021-09-23 02:31:20|380.26|377.46|380.33|377.53|380.33|377.53|380.18|377.38|0
1632364290000|2021-09-23 02:31:30|380.18|377.38|380.33|377.53|380.33|377.53|380.18|377.38|0
1632364300000|2021-09-23 02:31:40|380.18|377.38|380.18|377.38|380.26|377.46|380.18|377.38|0
1632364310000|2021-09-23 02:31:50|380.26|377.46|380.18|377.38|380.33|377.53|380.18|377.38|0
1632364320000|2021-09-23 02:32:00|380.26|377.46|380.18|377.38|380.26|377.46|380.11|377.31|0
1632364330000|2021-09-23 02:32:10|380.03|377.23|379.88|377.08|380.03|377.23|379.88|377.08|0
1632364350000|2021-09-23 02:32:30|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1632364360000|2021-09-23 02:32:40|379.88|377.08|379.73|376.93|379.88|377.08|379.73|376.93|0
1632364370000|2021-09-23 02:32:50|379.88|377.08|379.88|377.08|379.88|377.08|379.73|376.93|0
1632364380000|2021-09-23 02:33:00|379.73|376.93|379.58|376.78|379.73|376.93|379.58|376.78|0
1632364390000|2021-09-23 02:33:10|379.43|376.63|379.58|376.78|379.58|376.78|379.43|376.63|0
1632364410000|2021-09-23 02:33:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1632364420000|2021-09-23 02:33:40|379.35|376.55|379.43|376.63|379.43|376.63|379.35|376.55|0
1632364430000|2021-09-23 02:33:50|379.28|376.48|379.2|376.4|379.28|376.48|379.13|376.33|0
1632364440000|2021-09-23 02:34:00|379.28|376.48|379.58|376.78|379.58|376.78|379.28|376.48|0
1632364450000|2021-09-23 02:34:10|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1632364460000|2021-09-23 02:34:20|379.28|376.48|379.43|376.63|379.43|376.63|379.28|376.48|0
1632364470000|2021-09-23 02:34:30|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1632364480000|2021-09-23 02:34:40|379.5|376.7|379.43|376.63|379.5|376.7|379.43|376.63|0
1632364490000|2021-09-23 02:34:50|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1632364500000|2021-09-23 02:35:00|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1632364510000|2021-09-23 02:35:10|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1632364530000|2021-09-23 02:35:30|378.98|376.18|379.13|376.33|379.13|376.33|378.98|376.18|0
1632364540000|2021-09-23 02:35:40|379.28|376.48|379.43|376.63|379.43|376.63|379.28|376.48|0
1632364550000|2021-09-23 02:35:50|379.28|376.48|379.2|376.4|379.28|376.48|379.2|376.4|0
1632364560000|2021-09-23 02:36:00|379.88|377.08|379.95|377.15|380.03|377.23|379.88|377.08|0
1632364570000|2021-09-23 02:36:10|379.88|377.08|379.8|377|379.88|377.08|379.8|377|0
1632364580000|2021-09-23 02:36:20|379.88|377.08|379.88|377.08|379.88|377.08|379.73|376.93|0
1632364590000|2021-09-23 02:36:30|379.8|377|379.73|376.93|379.8|377|379.73|376.93|0
1632364600000|2021-09-23 02:36:40|379.88|377.08|379.88|377.08|379.95|377.15|379.88|377.08|0
1632364610000|2021-09-23 02:36:50|379.8|377|379.88|377.08|379.88|377.08|379.8|377|0
1632364620000|2021-09-23 02:37:00|379.73|376.93|379.88|377.08|379.88|377.08|379.73|376.93|0
1632364630000|2021-09-23 02:37:10|379.73|376.93|379.65|376.85|379.73|376.93|379.65|376.85|0
1632364640000|2021-09-23 02:37:20|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1632364660000|2021-09-23 02:37:40|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1632364670000|2021-09-23 02:37:50|379.58|376.78|379.58|376.78|379.73|376.93|379.58|376.78|0
1632364680000|2021-09-23 02:38:00|379.73|376.93|379.58|376.78|379.73|376.93|379.58|376.78|0
1632364690000|2021-09-23 02:38:10|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1632364720000|2021-09-23 02:38:40|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1632364730000|2021-09-23 02:38:50|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1632364740000|2021-09-23 02:39:00|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1632364750000|2021-09-23 02:39:10|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1632364760000|2021-09-23 02:39:20|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1632364770000|2021-09-23 02:39:30|378.38|375.58|378.53|375.73|378.53|375.73|378.38|375.58|0
1632364790000|2021-09-23 02:39:50|378.38|375.58|378.53|375.73|378.53|375.73|378.38|375.58|0
1632364800000|2021-09-23 02:40:00|378.45|375.65|378.3|375.5|378.45|375.65|378.3|375.5|0
1632364810000|2021-09-23 02:40:10|378.38|375.58|378.38|375.58|378.38|375.58|378.23|375.43|0
1632364820000|2021-09-23 02:40:20|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1632364830000|2021-09-23 02:40:30|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1632364840000|2021-09-23 02:40:40|378.53|375.73|378.38|375.58|378.53|375.73|378.38|375.58|0
1632364850000|2021-09-23 02:40:50|378.45|375.65|378.23|375.43|378.45|375.65|378.23|375.43|0
1632364860000|2021-09-23 02:41:00|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1632364870000|2021-09-23 02:41:10|378.23|375.43|378.08|375.28|378.23|375.43|378.08|375.28|0
1632364880000|2021-09-23 02:41:20|377.78|374.98|377.93|375.13|377.93|375.13|377.78|374.98|0
1632364890000|2021-09-23 02:41:30|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1632364900000|2021-09-23 02:41:40|377.93|375.13|377.63|374.83|377.93|375.13|377.63|374.83|0
1632364910000|2021-09-23 02:41:50|377.7|374.9|377.85|375.05|377.85|375.05|377.7|374.9|0
1632364920000|2021-09-23 02:42:00|377.93|375.13|377.63|374.83|377.93|375.13|377.63|374.83|0
1632364930000|2021-09-23 02:42:10|377.78|374.98|377.55|374.75|377.78|374.98|377.48|374.68|0
1632364940000|2021-09-23 02:42:20|377.63|374.83|377.78|374.98|377.78|374.98|377.63|374.83|0
1632364950000|2021-09-23 02:42:30|377.93|375.13|377.85|375.05|377.93|375.13|377.85|375.05|0
1632364960000|2021-09-23 02:42:40|377.93|375.13|377.78|374.98|377.93|375.13|377.63|374.83|0
1632364970000|2021-09-23 02:42:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1632364980000|2021-09-23 02:43:00|378|375.2|378.08|375.28|378.08|375.28|378|375.2|0
1632364990000|2021-09-23 02:43:10|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1632365030000|2021-09-23 02:43:50|377.78|374.98|377.93|375.13|377.93|375.13|377.78|374.98|0
1632365040000|2021-09-23 02:44:00|377.85|375.05|377.93|375.13|377.93|375.13|377.78|374.98|0
1632365050000|2021-09-23 02:44:10|378.08|375.28|377.93|375.13|378.08|375.28|377.93|375.13|0
1632365060000|2021-09-23 02:44:20|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1632365070000|2021-09-23 02:44:30|377.93|375.13|378.08|375.28|378.08|375.28|377.93|375.13|0
1632365080000|2021-09-23 02:44:40|378|375.2|378|375.2|378|375.2|378|375.2|0
1632365090000|2021-09-23 02:44:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1632365100000|2021-09-23 02:45:00|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1632365110000|2021-09-23 02:45:10|378.38|375.58|378.15|375.35|378.38|375.58|378.15|375.35|0
1632365120000|2021-09-23 02:45:20|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1632365140000|2021-09-23 02:45:40|377.93|375.13|377.93|375.13|378|375.2|377.93|375.13|0
1632365150000|2021-09-23 02:45:50|377.78|374.98|377.63|374.83|377.78|374.98|377.63|374.83|0
1632365160000|2021-09-23 02:46:00|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1632365170000|2021-09-23 02:46:10|377.93|375.13|378.08|375.28|378.08|375.28|377.93|375.13|0
1632365180000|2021-09-23 02:46:20|378.15|375.35|378.08|375.28|378.15|375.35|378.08|375.28|0
1632365190000|2021-09-23 02:46:30|378.23|375.43|377.78|374.98|378.23|375.43|377.78|374.98|0
1632365200000|2021-09-23 02:46:40|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1632365210000|2021-09-23 02:46:50|378|375.2|377.93|375.13|378.08|375.28|377.93|375.13|0
1632365220000|2021-09-23 02:47:00|378.08|375.28|378.23|375.43|378.23|375.43|378.08|375.28|0
1632365230000|2021-09-23 02:47:10|378.38|375.58|378.23|375.43|378.38|375.58|378.23|375.43|0
1632365240000|2021-09-23 02:47:20|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1632365260000|2021-09-23 02:47:40|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1632365270000|2021-09-23 02:47:50|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1632365280000|2021-09-23 02:48:00|378.38|375.58|378.38|375.58|378.38|375.58|378.23|375.43|0
1632365290000|2021-09-23 02:48:10|378.53|375.73|378.38|375.58|378.53|375.73|378.38|375.58|0
1632365300000|2021-09-23 02:48:20|378.23|375.43|378.53|375.73|378.53|375.73|378.23|375.43|0
1632365320000|2021-09-23 02:48:40|378.68|375.88|378.6|375.8|378.68|375.88|378.6|375.8|0
1632365330000|2021-09-23 02:48:50|378.53|375.73|378.53|375.73|378.68|375.88|378.53|375.73|0
1632365340000|2021-09-23 02:49:00|378.68|375.88|378.53|375.73|378.68|375.88|378.53|375.73|0
1632365350000|2021-09-23 02:49:10|378.68|375.88|378.68|375.88|378.68|375.88|378.53|375.73|0
1632365360000|2021-09-23 02:49:20|378.6|375.8|378.6|375.8|378.6|375.8|378.53|375.73|0
1632365370000|2021-09-23 02:49:30|378.53|375.73|378.53|375.73|378.68|375.88|378.53|375.73|0
1632365380000|2021-09-23 02:49:40|378.6|375.8|378.53|375.73|378.6|375.8|378.53|375.73|0
1632365390000|2021-09-23 02:49:50|378.6|375.8|378.68|375.88|378.68|375.88|378.53|375.73|0
1632365410000|2021-09-23 02:50:10|378.53|375.73|378.45|375.65|378.53|375.73|378.38|375.58|0
1632365420000|2021-09-23 02:50:20|378.37|375.57|378.22|375.42|378.37|375.57|378.22|375.42|0
1632365430000|2021-09-23 02:50:30|378.37|375.57|378.37|375.57|378.45|375.65|378.37|375.57|0
1632365440000|2021-09-23 02:50:40|378.45|375.65|378.37|375.57|378.45|375.65|378.37|375.57|0
1632365450000|2021-09-23 02:50:50|378.52|375.72|378.67|375.87|378.67|375.87|378.52|375.72|0
1632365460000|2021-09-23 02:51:00|378.6|375.8|378.37|375.57|378.6|375.8|378.37|375.57|0
1632365470000|2021-09-23 02:51:10|378.3|375.5|378.37|375.57|378.37|375.57|378.3|375.5|0
1632365480000|2021-09-23 02:51:20|378.22|375.42|378.37|375.57|378.37|375.57|378.22|375.42|0
1632365490000|2021-09-23 02:51:30|378.45|375.65|378.37|375.57|378.45|375.65|378.37|375.57|0
1632365520000|2021-09-23 02:52:00|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1632365530000|2021-09-23 02:52:10|378.67|375.87|378.67|375.87|378.67|375.87|378.6|375.8|0
1632365540000|2021-09-23 02:52:20|378.82|376.02|378.67|375.87|378.82|376.02|378.67|375.87|0
1632365550000|2021-09-23 02:52:30|378.75|375.95|378.67|375.87|378.75|375.95|378.67|375.87|0
1632365560000|2021-09-23 02:52:40|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1632365570000|2021-09-23 02:52:50|378.75|375.95|378.67|375.87|378.75|375.95|378.67|375.87|0
1632365590000|2021-09-23 02:53:10|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1632365600000|2021-09-23 02:53:20|378.67|375.87|378.52|375.72|378.67|375.87|378.52|375.72|0
1632365630000|2021-09-23 02:53:50|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1632365640000|2021-09-23 02:54:00|378.52|375.72|378.6|375.8|378.6|375.8|378.52|375.72|0
1632365650000|2021-09-23 02:54:10|378.67|375.87|378.67|375.87|378.67|375.87|378.52|375.72|0
1632365660000|2021-09-23 02:54:20|378.52|375.72|378.52|375.72|378.67|375.87|378.52|375.72|0
1632365670000|2021-09-23 02:54:30|378.6|375.8|378.67|375.87|378.67|375.87|378.6|375.8|0
1632365680000|2021-09-23 02:54:40|378.82|376.02|378.9|376.1|378.9|376.1|378.82|376.02|0
1632365690000|2021-09-23 02:54:50|378.97|376.17|378.82|376.02|378.97|376.17|378.82|376.02|0
1632365710000|2021-09-23 02:55:10|378.75|375.95|378.82|376.02|378.82|376.02|378.75|375.95|0
1632365720000|2021-09-23 02:55:20|378.75|375.95|378.67|375.87|378.82|376.02|378.67|375.87|0
1632365730000|2021-09-23 02:55:30|378.82|376.02|378.82|376.02|378.82|376.02|378.74|375.94|0
1632365740000|2021-09-23 02:55:40|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1632365750000|2021-09-23 02:55:50|378.82|376.02|378.82|376.02|378.82|376.02|378.74|375.94|0
1632365760000|2021-09-23 02:56:00|378.74|375.94|378.82|376.02|378.82|376.02|378.74|375.94|0
1632365770000|2021-09-23 02:56:10|378.89|376.09|378.82|376.02|378.89|376.09|378.82|376.02|0
1632365780000|2021-09-23 02:56:20|378.74|375.94|378.82|376.02|378.82|376.02|378.74|375.94|0
1632365790000|2021-09-23 02:56:30|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1632365810000|2021-09-23 02:56:50|379.12|376.32|379.27|376.47|379.27|376.47|379.12|376.32|0
1632365820000|2021-09-23 02:57:00|379.12|376.32|379.19|376.39|379.19|376.39|379.12|376.32|0
1632365830000|2021-09-23 02:57:10|378.97|376.17|379.27|376.47|379.27|376.47|378.97|376.17|0
1632365860000|2021-09-23 02:57:40|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1632365870000|2021-09-23 02:57:50|379.19|376.39|379.27|376.47|379.27|376.47|379.19|376.39|0
1632365880000|2021-09-23 02:58:00|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1632365890000|2021-09-23 02:58:10|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632365910000|2021-09-23 02:58:30|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1632365920000|2021-09-23 02:58:40|379.34|376.54|379.27|376.47|379.42|376.62|379.27|376.47|0
1632365930000|2021-09-23 02:58:50|379.34|376.54|379.42|376.62|379.42|376.62|379.34|376.54|0
1632365970000|2021-09-23 02:59:30|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1632365990000|2021-09-23 02:59:50|379.12|376.32|379.19|376.39|379.19|376.39|379.12|376.32|0
1632366000000|2021-09-23 03:00:00|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632366010000|2021-09-23 03:00:10|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1632366050000|2021-09-23 03:00:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1632366060000|2021-09-23 03:01:00|379.72|376.92|379.72|376.92|379.79|376.99|379.72|376.92|0
1632366070000|2021-09-23 03:01:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1632366080000|2021-09-23 03:01:20|380.02|377.22|379.87|377.07|380.02|377.22|379.87|377.07|0
1632366090000|2021-09-23 03:01:30|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1632366100000|2021-09-23 03:01:40|379.87|377.07|379.94|377.14|380.02|377.22|379.87|377.07|0
1632366110000|2021-09-23 03:01:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1632366120000|2021-09-23 03:02:00|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1632366150000|2021-09-23 03:02:30|379.57|376.77|379.72|376.92|379.72|376.92|379.57|376.77|0
1632366160000|2021-09-23 03:02:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632366170000|2021-09-23 03:02:50|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1632366180000|2021-09-23 03:03:00|379.12|376.32|379.12|376.32|379.12|376.32|379.04|376.24|0
1632366210000|2021-09-23 03:03:30|379.27|376.47|379.27|376.47|379.27|376.47|379.19|376.39|0
1632366220000|2021-09-23 03:03:40|379.04|376.24|378.97|376.17|379.04|376.24|378.97|376.17|0
1632366230000|2021-09-23 03:03:50|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1632366240000|2021-09-23 03:04:00|379.04|376.24|378.97|376.17|379.04|376.24|378.97|376.17|0
1632366250000|2021-09-23 03:04:10|379.04|376.24|379.12|376.32|379.12|376.32|379.04|376.24|0
1632366260000|2021-09-23 03:04:20|379.27|376.47|379.42|376.62|379.42|376.62|379.27|376.47|0
1632366280000|2021-09-23 03:04:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632366300000|2021-09-23 03:05:00|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1632366310000|2021-09-23 03:05:10|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632366320000|2021-09-23 03:05:20|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1632366330000|2021-09-23 03:05:30|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1632366340000|2021-09-23 03:05:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632366350000|2021-09-23 03:05:50|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1632366360000|2021-09-23 03:06:00|379.57|376.77|379.64|376.84|379.64|376.84|379.57|376.77|0
1632366370000|2021-09-23 03:06:10|379.72|376.92|379.87|377.07|379.87|377.07|379.72|376.92|0
1632366380000|2021-09-23 03:06:20|379.79|376.99|379.87|377.07|379.87|377.07|379.72|376.92|0
1632366390000|2021-09-23 03:06:30|379.79|376.99|379.72|376.92|379.87|377.07|379.72|376.92|0
1632366410000|2021-09-23 03:06:50|379.87|377.07|379.79|376.99|379.87|377.07|379.72|376.92|0
1632366420000|2021-09-23 03:07:00|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1632366430000|2021-09-23 03:07:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1632366460000|2021-09-23 03:07:40|379.72|376.92|379.87|377.07|379.87|377.07|379.72|376.92|0
1632366470000|2021-09-23 03:07:50|379.72|376.92|379.79|376.99|379.79|376.99|379.72|376.92|0
1632366480000|2021-09-23 03:08:00|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1632366490000|2021-09-23 03:08:10|379.79|376.99|379.72|376.92|379.87|377.07|379.72|376.92|0
1632366500000|2021-09-23 03:08:20|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632366520000|2021-09-23 03:08:40|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1632366530000|2021-09-23 03:08:50|379.27|376.47|379.34|376.54|379.42|376.62|379.27|376.47|0
1632366540000|2021-09-23 03:09:00|379.42|376.62|379.42|376.62|379.42|376.62|379.34|376.54|0
1632366550000|2021-09-23 03:09:10|379.34|376.54|379.42|376.62|379.42|376.62|379.34|376.54|0
1632366560000|2021-09-23 03:09:20|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632366570000|2021-09-23 03:09:30|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1632366580000|2021-09-23 03:09:40|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632366590000|2021-09-23 03:09:50|379.42|376.62|379.42|376.62|379.42|376.62|379.27|376.47|0
1632366600000|2021-09-23 03:10:00|379.27|376.47|378.82|376.02|379.27|376.47|378.82|376.02|0
1632366630000|2021-09-23 03:10:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1632366640000|2021-09-23 03:10:40|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1632366650000|2021-09-23 03:10:50|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1632366660000|2021-09-23 03:11:00|378.89|376.09|378.97|376.17|378.97|376.17|378.89|376.09|0
1632366680000|2021-09-23 03:11:20|379.12|376.32|378.97|376.17|379.12|376.32|378.97|376.17|0
1632366710000|2021-09-23 03:11:50|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1632366720000|2021-09-23 03:12:00|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1632366730000|2021-09-23 03:12:10|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1632366750000|2021-09-23 03:12:30|379.19|376.39|379.27|376.47|379.27|376.47|379.19|376.39|0
1632366760000|2021-09-23 03:12:40|379.19|376.39|379.27|376.47|379.27|376.47|379.19|376.39|0
1632366770000|2021-09-23 03:12:50|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1632366780000|2021-09-23 03:13:00|379.27|376.47|379.12|376.32|379.27|376.47|379.04|376.24|0
1632366790000|2021-09-23 03:13:10|379.19|376.39|379.27|376.47|379.27|376.47|379.19|376.39|0
1632366810000|2021-09-23 03:13:30|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1632366820000|2021-09-23 03:13:40|379.57|376.77|379.42|376.62|379.57|376.77|379.42|376.62|0
1632366830000|2021-09-23 03:13:50|379.57|376.77|379.42|376.62|379.57|376.77|379.42|376.62|0
1632366850000|2021-09-23 03:14:10|379.57|376.77|379.42|376.62|379.57|376.77|379.42|376.62|0
1632366880000|2021-09-23 03:14:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1632366890000|2021-09-23 03:14:50|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1632366910000|2021-09-23 03:15:10|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1632366920000|2021-09-23 03:15:20|379.19|376.39|378.97|376.17|379.19|376.39|378.97|376.17|0
1632366940000|2021-09-23 03:15:40|379.04|376.24|379.12|376.32|379.12|376.32|379.04|376.24|0
1632366950000|2021-09-23 03:15:50|378.97|376.17|379.12|376.32|379.12|376.32|378.97|376.17|0
1632366960000|2021-09-23 03:16:00|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1632366970000|2021-09-23 03:16:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1632366980000|2021-09-23 03:16:20|378.96|376.16|379.11|376.31|379.11|376.31|378.96|376.16|0
1632367000000|2021-09-23 03:16:40|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1632367010000|2021-09-23 03:16:50|379.42|376.62|379.41|376.61|379.42|376.62|379.41|376.61|0
1632367020000|2021-09-23 03:17:00|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1632367030000|2021-09-23 03:17:10|379.11|376.31|379.26|376.46|379.26|376.46|379.11|376.31|0
1632367050000|2021-09-23 03:17:30|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632367060000|2021-09-23 03:17:40|379.41|376.61|379.41|376.61|379.41|376.61|379.34|376.54|0
1632367070000|2021-09-23 03:17:50|379.34|376.54|379.26|376.46|379.41|376.61|379.26|376.46|0
1632367090000|2021-09-23 03:18:10|379.34|376.54|379.41|376.61|379.41|376.61|379.34|376.54|0
1632367100000|2021-09-23 03:18:20|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1632367120000|2021-09-23 03:18:40|379.11|376.31|379.11|376.31|379.11|376.31|379.11|376.31|0
1632367130000|2021-09-23 03:18:50|379.19|376.39|379.04|376.24|379.19|376.39|379.04|376.24|0
1632367140000|2021-09-23 03:19:00|378.96|376.16|379.11|376.31|379.11|376.31|378.96|376.16|0
1632367150000|2021-09-23 03:19:10|379.04|376.24|379.11|376.31|379.11|376.31|379.04|376.24|0
1632367180000|2021-09-23 03:19:40|379.19|376.39|379.26|376.46|379.26|376.46|379.19|376.39|0
1632367190000|2021-09-23 03:19:50|379.19|376.39|379.11|376.31|379.19|376.39|379.11|376.31|0
1632367200000|2021-09-23 03:20:00|379.26|376.46|379.11|376.31|379.26|376.46|379.11|376.31|0
1632367230000|2021-09-23 03:20:30|379.26|376.46|379.26|376.46|379.26|376.46|379.19|376.39|0
1632367240000|2021-09-23 03:20:40|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1632367250000|2021-09-23 03:20:50|379.26|376.46|379.56|376.76|379.56|376.76|379.26|376.46|0
1632367270000|2021-09-23 03:21:10|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1632367280000|2021-09-23 03:21:20|379.86|377.06|379.79|376.99|379.86|377.06|379.79|376.99|0
1632367290000|2021-09-23 03:21:30|379.71|376.91|379.64|376.84|379.71|376.91|379.56|376.76|0
1632367300000|2021-09-23 03:21:40|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1632367310000|2021-09-23 03:21:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1632367330000|2021-09-23 03:22:10|380.01|377.21|379.94|377.14|380.01|377.21|379.86|377.06|0
1632367340000|2021-09-23 03:22:20|379.86|377.06|380.01|377.21|380.01|377.21|379.86|377.06|0
1632367350000|2021-09-23 03:22:30|379.86|377.06|380.01|377.21|380.01|377.21|379.86|377.06|0
1632367370000|2021-09-23 03:22:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1632367390000|2021-09-23 03:23:10|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1632367400000|2021-09-23 03:23:20|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1632367410000|2021-09-23 03:23:30|380.01|377.21|380.31|377.51|380.31|377.51|380.01|377.21|0
1632367420000|2021-09-23 03:23:40|380.39|377.59|380.46|377.66|380.46|377.66|380.39|377.59|0
1632367440000|2021-09-23 03:24:00|380.61|377.81|380.54|377.74|380.61|377.81|380.54|377.74|0
1632367450000|2021-09-23 03:24:10|380.61|377.81|380.46|377.66|380.61|377.81|380.46|377.66|0
1632367460000|2021-09-23 03:24:20|380.61|377.81|380.46|377.66|380.61|377.81|380.46|377.66|0
1632367470000|2021-09-23 03:24:30|380.31|377.51|380.46|377.66|380.46|377.66|380.31|377.51|0
1632367480000|2021-09-23 03:24:40|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1632367490000|2021-09-23 03:24:50|380.31|377.51|380.39|377.59|380.39|377.59|380.31|377.51|0
1632367500000|2021-09-23 03:25:00|380.46|377.66|380.31|377.51|380.46|377.66|380.31|377.51|0
1632367510000|2021-09-23 03:25:10|380.46|377.66|380.46|377.66|380.46|377.66|380.39|377.59|0
1632367520000|2021-09-23 03:25:20|380.61|377.81|380.46|377.66|380.61|377.81|380.46|377.66|0
1632367530000|2021-09-23 03:25:30|380.61|377.81|380.46|377.66|380.61|377.81|380.46|377.66|0
1632367560000|2021-09-23 03:26:00|380.39|377.59|380.31|377.51|380.39|377.59|380.31|377.51|0
1632367590000|2021-09-23 03:26:30|380.23|377.43|380.31|377.51|380.31|377.51|380.23|377.43|0
1632367600000|2021-09-23 03:26:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1632367610000|2021-09-23 03:26:50|380.38|377.58|380.31|377.51|380.38|377.58|380.31|377.51|0
1632367620000|2021-09-23 03:27:00|380.38|377.58|380.31|377.51|380.38|377.58|380.31|377.51|0
1632367650000|2021-09-23 03:27:30|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1632367660000|2021-09-23 03:27:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1632367680000|2021-09-23 03:28:00|380.16|377.36|380.23|377.43|380.31|377.51|380.16|377.36|0
1632367690000|2021-09-23 03:28:10|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1632367720000|2021-09-23 03:28:40|380.23|377.43|380.16|377.36|380.23|377.43|380.16|377.36|0
1632367740000|2021-09-23 03:29:00|380.31|377.51|380.23|377.43|380.31|377.51|380.23|377.43|0
1632367750000|2021-09-23 03:29:10|380.31|377.51|380.16|377.36|380.31|377.51|380.16|377.36|0
1632367760000|2021-09-23 03:29:20|380.31|377.51|380.01|377.21|380.31|377.51|380.01|377.21|0
1632367770000|2021-09-23 03:29:30|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1632367780000|2021-09-23 03:29:40|380.01|377.21|380.16|377.36|380.16|377.36|380.01|377.21|0
1632367820000|2021-09-23 03:30:20|380.01|377.21|380.01|377.21|380.16|377.36|380.01|377.21|0
1632367840000|2021-09-23 03:30:40|379.93|377.13|380.01|377.21|380.01|377.21|379.86|377.06|0
1632367850000|2021-09-23 03:30:50|379.93|377.13|380.01|377.21|380.01|377.21|379.93|377.13|0
1632367860000|2021-09-23 03:31:00|379.93|377.13|379.86|377.06|379.93|377.13|379.86|377.06|0
1632367880000|2021-09-23 03:31:20|379.78|376.98|379.71|376.91|379.78|376.98|379.71|376.91|0
1632367890000|2021-09-23 03:31:30|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1632367900000|2021-09-23 03:31:40|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1632367910000|2021-09-23 03:31:50|379.78|376.98|379.86|377.06|379.86|377.06|379.78|376.98|0
1632367920000|2021-09-23 03:32:00|379.71|376.91|379.86|377.06|379.86|377.06|379.71|376.91|0
1632367930000|2021-09-23 03:32:10|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1632367940000|2021-09-23 03:32:20|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1632367950000|2021-09-23 03:32:30|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1632367960000|2021-09-23 03:32:40|379.41|376.61|379.56|376.76|379.56|376.76|379.41|376.61|0
1632367970000|2021-09-23 03:32:50|379.41|376.61|379.56|376.76|379.56|376.76|379.41|376.61|0
1632367980000|2021-09-23 03:33:00|379.41|376.61|379.48|376.68|379.48|376.68|379.41|376.61|0
1632367990000|2021-09-23 03:33:10|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1632368000000|2021-09-23 03:33:20|379.48|376.68|379.41|376.61|379.48|376.68|379.41|376.61|0
1632368010000|2021-09-23 03:33:30|379.26|376.46|379.33|376.53|379.41|376.61|379.26|376.46|0
1632368020000|2021-09-23 03:33:40|379.26|376.46|379.33|376.53|379.41|376.61|379.26|376.46|0
1632368030000|2021-09-23 03:33:50|379.26|376.46|379.41|376.61|379.41|376.61|379.26|376.46|0
1632368040000|2021-09-23 03:34:00|379.33|376.53|379.41|376.61|379.41|376.61|379.33|376.53|0
1632368050000|2021-09-23 03:34:10|379.33|376.53|379.26|376.46|379.33|376.53|379.26|376.46|0
1632368060000|2021-09-23 03:34:20|379.11|376.31|379.11|376.31|379.11|376.31|379.11|376.31|0
1632368070000|2021-09-23 03:34:30|378.96|376.16|379.03|376.23|379.03|376.23|378.96|376.16|0
1632368080000|2021-09-23 03:34:40|378.96|376.16|379.11|376.31|379.11|376.31|378.96|376.16|0
1632368090000|2021-09-23 03:34:50|378.96|376.16|379.11|376.31|379.11|376.31|378.96|376.16|0
1632368100000|2021-09-23 03:35:00|379.03|376.23|379.11|376.31|379.11|376.31|379.03|376.23|0
1632368110000|2021-09-23 03:35:10|379.03|376.23|378.96|376.16|379.03|376.23|378.96|376.16|0
1632368120000|2021-09-23 03:35:20|379.11|376.31|379.11|376.31|379.11|376.31|378.96|376.16|0
1632368130000|2021-09-23 03:35:30|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1632368140000|2021-09-23 03:35:40|379.11|376.31|379.11|376.31|379.11|376.31|379.03|376.23|0
1632368160000|2021-09-23 03:36:00|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1632368220000|2021-09-23 03:37:00|379.33|376.53|379.41|376.61|379.41|376.61|379.26|376.46|0
1632368240000|2021-09-23 03:37:20|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1632368250000|2021-09-23 03:37:30|379.11|376.31|379.18|376.38|379.26|376.46|379.11|376.31|0
1632368260000|2021-09-23 03:37:40|379.26|376.46|379.18|376.38|379.26|376.46|379.18|376.38|0
1632368270000|2021-09-23 03:37:50|379.11|376.31|379.11|376.31|379.11|376.31|379.11|376.31|0
1632368280000|2021-09-23 03:38:00|379.03|376.23|378.96|376.16|379.03|376.23|378.96|376.16|0
1632368310000|2021-09-23 03:38:30|378.81|376.01|378.96|376.16|378.96|376.16|378.81|376.01|0
1632368320000|2021-09-23 03:38:40|379.03|376.23|378.96|376.16|379.03|376.23|378.96|376.16|0
1632368340000|2021-09-23 03:39:00|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1632368360000|2021-09-23 03:39:20|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1632368390000|2021-09-23 03:39:50|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1632368400000|2021-09-23 03:40:00|378.96|376.16|378.88|376.08|378.96|376.16|378.81|376.01|0
1632368410000|2021-09-23 03:40:10|378.96|376.16|378.88|376.08|378.96|376.16|378.81|376.01|0
1632368420000|2021-09-23 03:40:20|378.81|376.01|378.96|376.16|378.96|376.16|378.81|376.01|0
1632368430000|2021-09-23 03:40:30|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1632368440000|2021-09-23 03:40:40|379.11|376.31|378.96|376.16|379.11|376.31|378.96|376.16|0
1632368450000|2021-09-23 03:40:50|379.11|376.31|379.03|376.23|379.11|376.31|378.96|376.16|0
1632368460000|2021-09-23 03:41:00|379.11|376.31|379.11|376.31|379.11|376.31|378.96|376.16|0
1632368480000|2021-09-23 03:41:20|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632368500000|2021-09-23 03:41:40|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1632368510000|2021-09-23 03:41:50|379.25|376.45|379.1|376.3|379.25|376.45|379.1|376.3|0
1632368520000|2021-09-23 03:42:00|379.18|376.38|379.25|376.45|379.25|376.45|379.18|376.38|0
1632368530000|2021-09-23 03:42:10|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632368540000|2021-09-23 03:42:20|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632368550000|2021-09-23 03:42:30|378.88|376.08|378.95|376.15|378.95|376.15|378.88|376.08|0
1632368560000|2021-09-23 03:42:40|378.88|376.08|378.95|376.15|378.95|376.15|378.8|376|0
1632368590000|2021-09-23 03:43:10|378.8|376|378.65|375.85|378.8|376|378.65|375.85|0
1632368620000|2021-09-23 03:43:40|378.8|376|378.8|376|378.8|376|378.65|375.85|0
1632368650000|2021-09-23 03:44:10|378.73|375.93|378.95|376.15|378.95|376.15|378.73|375.93|0
1632368700000|2021-09-23 03:45:00|379.1|376.3|378.95|376.15|379.1|376.3|378.95|376.15|0
1632368710000|2021-09-23 03:45:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1632368720000|2021-09-23 03:45:20|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632368730000|2021-09-23 03:45:30|378.8|376|378.88|376.08|378.88|376.08|378.8|376|0
1632368740000|2021-09-23 03:45:40|378.95|376.15|378.95|376.15|378.95|376.15|378.88|376.08|0
1632368760000|2021-09-23 03:46:00|378.8|376|378.95|376.15|378.95|376.15|378.8|376|0
1632368770000|2021-09-23 03:46:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1632368790000|2021-09-23 03:46:30|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632368800000|2021-09-23 03:46:40|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632368810000|2021-09-23 03:46:50|378.8|376|378.8|376|378.8|376|378.8|376|0
1632368820000|2021-09-23 03:47:00|378.87|376.07|378.95|376.15|378.95|376.15|378.87|376.07|0
1632368840000|2021-09-23 03:47:20|378.8|376|378.95|376.15|378.95|376.15|378.8|376|0
1632368850000|2021-09-23 03:47:30|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632368860000|2021-09-23 03:47:40|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632368910000|2021-09-23 03:48:30|379.02|376.22|378.95|376.15|379.02|376.22|378.95|376.15|0
1632368920000|2021-09-23 03:48:40|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632368930000|2021-09-23 03:48:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632368940000|2021-09-23 03:49:00|379.1|376.3|378.95|376.15|379.1|376.3|378.95|376.15|0
1632368950000|2021-09-23 03:49:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1632368960000|2021-09-23 03:49:20|378.95|376.15|379.02|376.22|379.02|376.22|378.95|376.15|0
1632368970000|2021-09-23 03:49:30|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632368980000|2021-09-23 03:49:40|378.8|376|378.95|376.15|379.02|376.22|378.8|376|0
1632368990000|2021-09-23 03:49:50|379.02|376.22|379.1|376.3|379.1|376.3|378.95|376.15|0
1632369000000|2021-09-23 03:50:00|379.02|376.22|379.1|376.3|379.1|376.3|379.02|376.22|0
1632369010000|2021-09-23 03:50:10|379.02|376.22|378.95|376.15|379.02|376.22|378.95|376.15|0
1632369030000|2021-09-23 03:50:30|379.1|376.3|379.25|376.45|379.25|376.45|379.1|376.3|0
1632369040000|2021-09-23 03:50:40|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632369050000|2021-09-23 03:50:50|379.02|376.22|379.1|376.3|379.1|376.3|379.02|376.22|0
1632369060000|2021-09-23 03:51:00|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632369080000|2021-09-23 03:51:20|378.8|376|378.8|376|378.8|376|378.8|376|0
1632369090000|2021-09-23 03:51:30|378.95|376.15|379.02|376.22|379.1|376.3|378.95|376.15|0
1632369100000|2021-09-23 03:51:40|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632369120000|2021-09-23 03:52:00|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632369130000|2021-09-23 03:52:10|378.95|376.15|379.1|376.3|379.1|376.3|378.95|376.15|0
1632369140000|2021-09-23 03:52:20|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632369190000|2021-09-23 03:53:10|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632369200000|2021-09-23 03:53:20|378.95|376.15|378.95|376.15|379.1|376.3|378.95|376.15|0
1632369220000|2021-09-23 03:53:40|379.1|376.3|378.95|376.15|379.1|376.3|378.95|376.15|0
1632369230000|2021-09-23 03:53:50|379.1|376.3|378.95|376.15|379.1|376.3|378.95|376.15|0
1632369240000|2021-09-23 03:54:00|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632369250000|2021-09-23 03:54:10|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632369280000|2021-09-23 03:54:40|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632369300000|2021-09-23 03:55:00|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1632369310000|2021-09-23 03:55:10|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632369350000|2021-09-23 03:55:50|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1632369360000|2021-09-23 03:56:00|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632369370000|2021-09-23 03:56:10|378.95|376.15|378.8|376|378.95|376.15|378.8|376|0
1632369380000|2021-09-23 03:56:20|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1632369390000|2021-09-23 03:56:30|378.8|376|378.8|376|378.8|376|378.65|375.85|0
1632369400000|2021-09-23 03:56:40|378.65|375.85|378.8|376|378.8|376|378.65|375.85|0
1632369410000|2021-09-23 03:56:50|378.65|375.85|378.5|375.7|378.65|375.85|378.5|375.7|0
1632369420000|2021-09-23 03:57:00|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1632369430000|2021-09-23 03:57:10|378.8|376|378.65|375.85|378.8|376|378.65|375.85|0
1632369450000|2021-09-23 03:57:30|378.8|376|378.8|376|378.8|376|378.8|376|0
1632369480000|2021-09-23 03:58:00|378.72|375.92|378.65|375.85|378.72|375.92|378.65|375.85|0
1632369530000|2021-09-23 03:58:50|378.5|375.7|378.57|375.77|378.65|375.85|378.5|375.7|0
1632369540000|2021-09-23 03:59:00|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1632369550000|2021-09-23 03:59:10|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1632369560000|2021-09-23 03:59:20|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1632369600000|2021-09-23 04:00:00|378.35|375.55|378.2|375.4|378.35|375.55|378.2|375.4|0
1632369610000|2021-09-23 04:00:10|378.35|375.55|378.35|375.55|378.35|375.55|378.35|375.55|0
1632369620000|2021-09-23 04:00:20|378.2|375.4|378.35|375.55|378.35|375.55|378.2|375.4|0
1632369700000|2021-09-23 04:01:40|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1632369760000|2021-09-23 04:02:40|378.57|375.77|378.57|375.77|378.57|375.77|378.5|375.7|0
1632369770000|2021-09-23 04:02:50|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1632369780000|2021-09-23 04:03:00|378.8|376|378.8|376|378.8|376|378.8|376|0
1632369790000|2021-09-23 04:03:10|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632369800000|2021-09-23 04:03:20|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1632369820000|2021-09-23 04:03:40|378.95|376.15|378.8|376|378.95|376.15|378.8|376|0
1632369860000|2021-09-23 04:04:20|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1632369870000|2021-09-23 04:04:30|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632369880000|2021-09-23 04:04:40|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1632369890000|2021-09-23 04:04:50|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632369900000|2021-09-23 04:05:00|378.8|376|378.8|376|378.8|376|378.8|376|0
1632369910000|2021-09-23 04:05:10|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1632369920000|2021-09-23 04:05:20|378.8|376|378.65|375.85|378.8|376|378.65|375.85|0
1632369930000|2021-09-23 04:05:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1632369940000|2021-09-23 04:05:40|378.8|376|378.8|376|378.8|376|378.8|376|0
1632369950000|2021-09-23 04:05:50|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1632369960000|2021-09-23 04:06:00|379.02|376.22|378.95|376.15|379.02|376.22|378.95|376.15|0
1632369980000|2021-09-23 04:06:20|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1632370010000|2021-09-23 04:06:50|379.02|376.22|378.94|376.14|379.02|376.22|378.94|376.14|0
1632370030000|2021-09-23 04:07:10|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1632370040000|2021-09-23 04:07:20|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1632370060000|2021-09-23 04:07:40|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632370070000|2021-09-23 04:07:50|378.72|375.92|378.79|375.99|378.79|375.99|378.72|375.92|0
1632370090000|2021-09-23 04:08:10|378.64|375.84|378.79|375.99|378.79|375.99|378.64|375.84|0
1632370100000|2021-09-23 04:08:20|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1632370110000|2021-09-23 04:08:30|378.49|375.69|378.42|375.62|378.49|375.69|378.42|375.62|0
1632370120000|2021-09-23 04:08:40|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1632370130000|2021-09-23 04:08:50|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1632370140000|2021-09-23 04:09:00|378.34|375.54|378.34|375.54|378.42|375.62|378.34|375.54|0
1632370160000|2021-09-23 04:09:20|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1632370170000|2021-09-23 04:09:30|378.19|375.39|378.19|375.39|378.19|375.39|378.19|375.39|0
1632370240000|2021-09-23 04:10:40|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1632370250000|2021-09-23 04:10:50|378.19|375.39|378.19|375.39|378.19|375.39|378.19|375.39|0
1632370290000|2021-09-23 04:11:30|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1632370330000|2021-09-23 04:12:10|378.49|375.69|378.64|375.84|378.64|375.84|378.49|375.69|0
1632370340000|2021-09-23 04:12:20|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1632370350000|2021-09-23 04:12:30|378.56|375.76|378.64|375.84|378.64|375.84|378.56|375.76|0
1632370380000|2021-09-23 04:13:00|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1632370390000|2021-09-23 04:13:10|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1632370400000|2021-09-23 04:13:20|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1632370410000|2021-09-23 04:13:30|378.56|375.76|378.64|375.84|378.64|375.84|378.56|375.76|0
1632370420000|2021-09-23 04:13:40|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632370430000|2021-09-23 04:13:50|378.71|375.91|378.64|375.84|378.71|375.91|378.64|375.84|0
1632370440000|2021-09-23 04:14:00|378.71|375.91|378.79|375.99|378.79|375.99|378.71|375.91|0
1632370450000|2021-09-23 04:14:10|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1632370460000|2021-09-23 04:14:20|378.79|375.99|378.79|375.99|378.94|376.14|378.79|375.99|0
1632370470000|2021-09-23 04:14:30|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632370480000|2021-09-23 04:14:40|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1632370490000|2021-09-23 04:14:50|379.09|376.29|379.09|376.29|379.09|376.29|378.94|376.14|0
1632370500000|2021-09-23 04:15:00|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1632370510000|2021-09-23 04:15:10|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632370520000|2021-09-23 04:15:20|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1632370530000|2021-09-23 04:15:30|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632370540000|2021-09-23 04:15:40|378.64|375.84|378.49|375.69|378.64|375.84|378.49|375.69|0
1632370550000|2021-09-23 04:15:50|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1632370560000|2021-09-23 04:16:00|378.64|375.84|378.49|375.69|378.64|375.84|378.49|375.69|0
1632370580000|2021-09-23 04:16:20|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1632370590000|2021-09-23 04:16:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1632370600000|2021-09-23 04:16:40|378.64|375.84|378.79|375.99|378.79|375.99|378.64|375.84|0
1632370630000|2021-09-23 04:17:10|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632370640000|2021-09-23 04:17:20|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632370660000|2021-09-23 04:17:40|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1632370670000|2021-09-23 04:17:50|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1632370680000|2021-09-23 04:18:00|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1632370790000|2021-09-23 04:19:50|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1632370870000|2021-09-23 04:21:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1632370880000|2021-09-23 04:21:20|378.79|375.99|378.94|376.14|378.94|376.14|378.79|375.99|0
1632370900000|2021-09-23 04:21:40|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632370980000|2021-09-23 04:23:00|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1632371050000|2021-09-23 04:24:10|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1632371060000|2021-09-23 04:24:20|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1632371070000|2021-09-23 04:24:30|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1632371100000|2021-09-23 04:25:00|378.71|375.91|378.64|375.84|378.71|375.91|378.64|375.84|0
1632371120000|2021-09-23 04:25:20|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632371130000|2021-09-23 04:25:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1632371140000|2021-09-23 04:25:40|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632371190000|2021-09-23 04:26:30|378.94|376.14|379.09|376.29|379.09|376.29|378.94|376.14|0
1632371200000|2021-09-23 04:26:40|378.94|376.14|378.94|376.14|379.01|376.21|378.94|376.14|0
1632371210000|2021-09-23 04:26:50|379.09|376.29|378.94|376.14|379.09|376.29|378.94|376.14|0
1632371220000|2021-09-23 04:27:00|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1632371230000|2021-09-23 04:27:10|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1632371320000|2021-09-23 04:28:40|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632371330000|2021-09-23 04:28:50|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1632371340000|2021-09-23 04:29:00|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1632371350000|2021-09-23 04:29:10|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1632371410000|2021-09-23 04:30:10|379.09|376.29|379.24|376.44|379.24|376.44|379.09|376.29|0
1632371420000|2021-09-23 04:30:20|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1632371440000|2021-09-23 04:30:40|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1632371450000|2021-09-23 04:30:50|379.39|376.59|379.39|376.59|379.46|376.66|379.39|376.59|0
1632371460000|2021-09-23 04:31:00|379.54|376.74|379.54|376.74|379.54|376.74|379.39|376.59|0
1632371470000|2021-09-23 04:31:10|379.39|376.59|379.54|376.74|379.54|376.74|379.39|376.59|0
1632371480000|2021-09-23 04:31:20|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1632371490000|2021-09-23 04:31:30|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1632371500000|2021-09-23 04:31:40|379.39|376.59|379.46|376.66|379.46|376.66|379.39|376.59|0
1632371510000|2021-09-23 04:31:50|379.54|376.74|379.39|376.59|379.54|376.74|379.39|376.59|0
1632371520000|2021-09-23 04:32:00|379.46|376.66|379.54|376.74|379.54|376.74|379.46|376.66|0
1632371550000|2021-09-23 04:32:30|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1632371560000|2021-09-23 04:32:40|379.23|376.43|379.23|376.43|379.23|376.43|379.23|376.43|0
1632371570000|2021-09-23 04:32:50|379.38|376.58|379.23|376.43|379.38|376.58|379.23|376.43|0
1632371600000|2021-09-23 04:33:20|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1632371610000|2021-09-23 04:33:30|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1632371620000|2021-09-23 04:33:40|378.86|376.06|378.78|375.98|378.86|376.06|378.78|375.98|0
1632371630000|2021-09-23 04:33:50|378.93|376.13|378.78|375.98|378.93|376.13|378.78|375.98|0
1632371650000|2021-09-23 04:34:10|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1632371660000|2021-09-23 04:34:20|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632371670000|2021-09-23 04:34:30|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1632371680000|2021-09-23 04:34:40|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1632371710000|2021-09-23 04:35:10|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1632371730000|2021-09-23 04:35:30|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1632371750000|2021-09-23 04:35:50|378.63|375.83|378.63|375.83|378.63|375.83|378.56|375.76|0
1632371810000|2021-09-23 04:36:50|378.48|375.68|378.4|375.6|378.48|375.68|378.4|375.6|0
1632371820000|2021-09-23 04:37:00|378.33|375.53|378.25|375.45|378.33|375.53|378.25|375.45|0
1632371830000|2021-09-23 04:37:10|378.33|375.53|378.48|375.68|378.48|375.68|378.18|375.38|0
1632371840000|2021-09-23 04:37:20|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1632371850000|2021-09-23 04:37:30|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1632371860000|2021-09-23 04:37:40|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632371890000|2021-09-23 04:38:10|378.85|376.05|378.93|376.13|378.93|376.13|378.85|376.05|0
1632371920000|2021-09-23 04:38:40|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632371940000|2021-09-23 04:39:00|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1632371960000|2021-09-23 04:39:20|378.78|375.98|378.93|376.13|378.93|376.13|378.78|375.98|0
1632371970000|2021-09-23 04:39:30|378.78|375.98|378.93|376.13|378.93|376.13|378.78|375.98|0
1632371980000|2021-09-23 04:39:40|379|376.2|378.93|376.13|379|376.2|378.93|376.13|0
1632371990000|2021-09-23 04:39:50|378.85|376.05|378.78|375.98|378.85|376.05|378.78|375.98|0
1632372020000|2021-09-23 04:40:20|378.7|375.9|378.63|375.83|378.7|375.9|378.63|375.83|0
1632372040000|2021-09-23 04:40:40|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632372080000|2021-09-23 04:41:20|378.85|376.05|378.93|376.13|378.93|376.13|378.85|376.05|0
1632372090000|2021-09-23 04:41:30|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1632372100000|2021-09-23 04:41:40|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632372170000|2021-09-23 04:42:50|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1632372190000|2021-09-23 04:43:10|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632372340000|2021-09-23 04:45:40|378.85|376.05|378.93|376.13|378.93|376.13|378.85|376.05|0
1632372350000|2021-09-23 04:45:50|379|376.2|378.93|376.13|379|376.2|378.93|376.13|0
1632372370000|2021-09-23 04:46:10|379|376.2|378.93|376.13|379|376.2|378.93|376.13|0
1632372420000|2021-09-23 04:47:00|378.78|375.98|378.85|376.05|378.85|376.05|378.78|375.98|0
1632372430000|2021-09-23 04:47:10|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632372440000|2021-09-23 04:47:20|378.85|376.05|378.93|376.13|378.93|376.13|378.85|376.05|0
1632372500000|2021-09-23 04:48:20|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632372510000|2021-09-23 04:48:30|378.93|376.13|378.93|376.13|378.93|376.13|378.85|376.05|0
1632372530000|2021-09-23 04:48:50|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1632372540000|2021-09-23 04:49:00|378.78|375.98|378.93|376.13|378.93|376.13|378.78|375.98|0
1632372580000|2021-09-23 04:49:40|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632372590000|2021-09-23 04:49:50|378.93|376.13|378.85|376.05|378.93|376.13|378.85|376.05|0
1632372600000|2021-09-23 04:50:00|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632372660000|2021-09-23 04:51:00|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1632372670000|2021-09-23 04:51:10|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1632372710000|2021-09-23 04:51:50|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1632372730000|2021-09-23 04:52:10|378.93|376.13|378.78|375.98|378.93|376.13|378.78|375.98|0
1632372740000|2021-09-23 04:52:20|378.85|376.05|378.93|376.13|378.93|376.13|378.78|375.98|0
1632372770000|2021-09-23 04:52:50|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1632372780000|2021-09-23 04:53:00|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1632372840000|2021-09-23 04:54:00|379.08|376.28|378.93|376.13|379.08|376.28|378.93|376.13|0
1632372890000|2021-09-23 04:54:50|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1632372900000|2021-09-23 04:55:00|379|376.2|379|376.2|379|376.2|379|376.2|0
1632372910000|2021-09-23 04:55:10|378.93|376.13|379.08|376.28|379.08|376.28|378.93|376.13|0
1632372920000|2021-09-23 04:55:20|379.23|376.43|379.23|376.43|379.23|376.43|379.23|376.43|0
1632372930000|2021-09-23 04:55:30|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1632372940000|2021-09-23 04:55:40|379.23|376.43|379.23|376.43|379.23|376.43|379.23|376.43|0
1632372960000|2021-09-23 04:56:00|379.38|376.58|379.53|376.73|379.53|376.73|379.38|376.58|0
1632372970000|2021-09-23 04:56:10|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1632373000000|2021-09-23 04:56:40|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1632373010000|2021-09-23 04:56:50|379.68|376.88|379.53|376.73|379.68|376.88|379.53|376.73|0
1632373020000|2021-09-23 04:57:00|379.68|376.88|379.38|376.58|379.68|376.88|379.38|376.58|0
1632373030000|2021-09-23 04:57:10|379.45|376.65|379.38|376.58|379.53|376.73|379.38|376.58|0
1632373040000|2021-09-23 04:57:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1632373050000|2021-09-23 04:57:30|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1632373080000|2021-09-23 04:58:00|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1632373100000|2021-09-23 04:58:20|379.68|376.88|379.83|377.03|379.83|377.03|379.68|376.88|0
1632373110000|2021-09-23 04:58:30|379.68|376.88|379.83|377.03|379.83|377.03|379.68|376.88|0
1632373120000|2021-09-23 04:58:40|379.68|376.88|379.83|377.03|379.83|377.03|379.68|376.88|0
1632373130000|2021-09-23 04:58:50|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1632373150000|2021-09-23 04:59:10|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1632373160000|2021-09-23 04:59:20|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1632373170000|2021-09-23 04:59:30|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1632373200000|2021-09-23 05:00:00|379.37|376.57|379.22|376.42|379.37|376.57|379.22|376.42|0
1632373210000|2021-09-23 05:00:10|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1632373220000|2021-09-23 05:00:20|379.45|376.65|379.37|376.57|379.45|376.65|379.37|376.57|0
1632373230000|2021-09-23 05:00:30|379.3|376.5|379.22|376.42|379.37|376.57|379.22|376.42|0
1632373240000|2021-09-23 05:00:40|379.07|376.27|379.22|376.42|379.22|376.42|379.07|376.27|0
1632373250000|2021-09-23 05:00:50|379.07|376.27|378.92|376.12|379.07|376.27|378.92|376.12|0
1632373260000|2021-09-23 05:01:00|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1632373270000|2021-09-23 05:01:10|379.15|376.35|379.15|376.35|379.15|376.35|379.15|376.35|0
1632373280000|2021-09-23 05:01:20|379.22|376.42|379.22|376.42|379.22|376.42|379.15|376.35|0
1632373300000|2021-09-23 05:01:40|379.15|376.35|379.22|376.42|379.22|376.42|379.15|376.35|0
1632373320000|2021-09-23 05:02:00|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1632373330000|2021-09-23 05:02:10|379.22|376.42|379.3|376.5|379.37|376.57|379.22|376.42|0
1632373340000|2021-09-23 05:02:20|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1632373350000|2021-09-23 05:02:30|379.3|376.5|379.52|376.72|379.52|376.72|379.3|376.5|0
1632373370000|2021-09-23 05:02:50|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1632373390000|2021-09-23 05:03:10|379.6|376.8|379.52|376.72|379.67|376.87|379.52|376.72|0
1632373400000|2021-09-23 05:03:20|379.67|376.87|379.52|376.72|379.67|376.87|379.52|376.72|0
1632373410000|2021-09-23 05:03:30|379.44|376.64|379.52|376.72|379.52|376.72|379.37|376.57|0
1632373420000|2021-09-23 05:03:40|379.44|376.64|379.37|376.57|379.44|376.64|379.37|376.57|0
1632373430000|2021-09-23 05:03:50|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1632373460000|2021-09-23 05:04:20|379.37|376.57|379.22|376.42|379.37|376.57|379.22|376.42|0
1632373470000|2021-09-23 05:04:30|379.29|376.49|379.22|376.42|379.29|376.49|379.22|376.42|0
1632373490000|2021-09-23 05:04:50|379.07|376.27|379.14|376.34|379.14|376.34|379.07|376.27|0
1632373500000|2021-09-23 05:05:00|379.22|376.42|379.07|376.27|379.22|376.42|379.07|376.27|0
1632373510000|2021-09-23 05:05:10|379.22|376.42|379.14|376.34|379.22|376.42|379.14|376.34|0
1632373520000|2021-09-23 05:05:20|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1632373530000|2021-09-23 05:05:30|379.29|376.49|379.22|376.42|379.29|376.49|379.22|376.42|0
1632373560000|2021-09-23 05:06:00|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1632373570000|2021-09-23 05:06:10|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1632373580000|2021-09-23 05:06:20|379.44|376.64|379.22|376.42|379.44|376.64|379.22|376.42|0
1632373600000|2021-09-23 05:06:40|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1632373610000|2021-09-23 05:06:50|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1632373620000|2021-09-23 05:07:00|379.37|376.57|379.44|376.64|379.44|376.64|379.37|376.57|0
1632373630000|2021-09-23 05:07:10|379.52|376.72|379.44|376.64|379.52|376.72|379.37|376.57|0
1632373640000|2021-09-23 05:07:20|379.52|376.72|379.67|376.87|379.67|376.87|379.52|376.72|0
1632373650000|2021-09-23 05:07:30|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1632373660000|2021-09-23 05:07:40|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1632373670000|2021-09-23 05:07:50|380.12|377.32|379.97|377.17|380.12|377.32|379.97|377.17|0
1632373680000|2021-09-23 05:08:00|380.12|377.32|379.97|377.17|380.12|377.32|379.97|377.17|0
1632373690000|2021-09-23 05:08:10|379.82|377.02|379.67|376.87|379.82|377.02|379.67|376.87|0
1632373700000|2021-09-23 05:08:20|379.82|377.02|379.67|376.87|379.82|377.02|379.67|376.87|0
1632373710000|2021-09-23 05:08:30|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1632373720000|2021-09-23 05:08:40|379.67|376.87|379.82|377.02|379.82|377.02|379.67|376.87|0
1632373740000|2021-09-23 05:09:00|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1632373760000|2021-09-23 05:09:20|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1632373770000|2021-09-23 05:09:30|380.12|377.32|380.12|377.32|380.27|377.47|380.12|377.32|0
1632373780000|2021-09-23 05:09:40|379.97|377.17|380.04|377.24|380.12|377.32|379.97|377.17|0
1632373790000|2021-09-23 05:09:50|379.97|377.17|379.82|377.02|379.97|377.17|379.82|377.02|0
1632373800000|2021-09-23 05:10:00|379.97|377.17|380.12|377.32|380.12|377.32|379.97|377.17|0
1632373810000|2021-09-23 05:10:10|379.97|377.17|380.12|377.32|380.12|377.32|379.97|377.17|0
1632373830000|2021-09-23 05:10:30|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1632373860000|2021-09-23 05:11:00|379.82|377.02|379.89|377.09|379.97|377.17|379.82|377.02|0
1632373870000|2021-09-23 05:11:10|379.82|377.02|379.82|377.02|379.97|377.17|379.82|377.02|0
1632373880000|2021-09-23 05:11:20|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1632373890000|2021-09-23 05:11:30|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1632373910000|2021-09-23 05:11:50|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1632373950000|2021-09-23 05:12:30|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1632373960000|2021-09-23 05:12:40|379.97|377.17|379.89|377.09|379.97|377.17|379.89|377.09|0
1632373970000|2021-09-23 05:12:50|379.97|377.17|379.97|377.17|379.97|377.17|379.89|377.09|0
1632373980000|2021-09-23 05:13:00|379.89|377.09|379.97|377.17|379.97|377.17|379.89|377.09|0
1632373990000|2021-09-23 05:13:10|380.12|377.32|380.27|377.47|380.27|377.47|380.12|377.32|0
1632374000000|2021-09-23 05:13:20|380.42|377.62|380.42|377.62|380.42|377.62|380.27|377.47|0
1632374010000|2021-09-23 05:13:30|380.87|378.07|380.72|377.92|380.87|378.07|380.72|377.92|0
1632374030000|2021-09-23 05:13:50|380.64|377.84|380.42|377.62|380.64|377.84|380.42|377.62|0
1632374040000|2021-09-23 05:14:00|380.27|377.47|380.12|377.32|380.27|377.47|380.12|377.32|0
1632374050000|2021-09-23 05:14:10|380.19|377.39|380.12|377.32|380.27|377.47|380.12|377.32|0
1632374060000|2021-09-23 05:14:20|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1632374070000|2021-09-23 05:14:30|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1632374090000|2021-09-23 05:14:50|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1632374100000|2021-09-23 05:15:00|379.89|377.09|379.82|377.02|379.89|377.09|379.82|377.02|0
1632374110000|2021-09-23 05:15:10|379.97|377.17|379.82|377.02|379.97|377.17|379.82|377.02|0
1632374120000|2021-09-23 05:15:20|379.97|377.17|380.04|377.24|380.12|377.32|379.97|377.17|0
1632374130000|2021-09-23 05:15:30|380.12|377.32|380.12|377.32|380.12|377.32|379.97|377.17|0
1632374140000|2021-09-23 05:15:40|380.27|377.47|380.19|377.39|380.27|377.47|380.19|377.39|0
1632374150000|2021-09-23 05:15:50|380.27|377.47|380.19|377.39|380.27|377.47|380.19|377.39|0
1632374160000|2021-09-23 05:16:00|380.12|377.32|380.12|377.32|380.19|377.39|380.12|377.32|0
1632374170000|2021-09-23 05:16:10|380.19|377.39|380.12|377.32|380.19|377.39|380.12|377.32|0
1632374180000|2021-09-23 05:16:20|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1632374210000|2021-09-23 05:16:50|380.42|377.62|380.57|377.77|380.57|377.77|380.42|377.62|0
1632374220000|2021-09-23 05:17:00|380.42|377.62|380.42|377.62|380.49|377.69|380.42|377.62|0
1632374230000|2021-09-23 05:17:10|380.34|377.54|380.27|377.47|380.42|377.62|380.27|377.47|0
1632374250000|2021-09-23 05:17:30|380.57|377.77|380.42|377.62|380.57|377.77|380.42|377.62|0
1632374260000|2021-09-23 05:17:40|380.49|377.69|380.57|377.77|380.57|377.77|380.49|377.69|0
1632374270000|2021-09-23 05:17:50|380.72|377.92|380.64|377.84|380.72|377.92|380.57|377.77|0
1632374280000|2021-09-23 05:18:00|380.57|377.77|380.42|377.62|380.57|377.77|380.42|377.62|0
1632374290000|2021-09-23 05:18:10|380.57|377.77|380.49|377.69|380.57|377.77|380.42|377.62|0
1632374300000|2021-09-23 05:18:20|380.42|377.62|380.42|377.62|380.42|377.62|380.42|377.62|0
1632374320000|2021-09-23 05:18:40|380.49|377.69|380.27|377.47|380.49|377.69|380.27|377.47|0
1632374330000|2021-09-23 05:18:50|380.42|377.62|380.27|377.47|380.42|377.62|380.27|377.47|0
1632374340000|2021-09-23 05:19:00|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1632374360000|2021-09-23 05:19:20|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1632374370000|2021-09-23 05:19:30|380.12|377.32|379.97|377.17|380.12|377.32|379.97|377.17|0
1632374380000|2021-09-23 05:19:40|380.04|377.24|380.19|377.39|380.27|377.47|380.04|377.24|0
1632374390000|2021-09-23 05:19:50|380.12|377.32|379.97|377.17|380.12|377.32|379.97|377.17|0
1632374400000|2021-09-23 05:20:00|380.04|377.24|379.97|377.17|380.04|377.24|379.97|377.17|0
1632374410000|2021-09-23 05:20:10|380.12|377.32|379.97|377.17|380.12|377.32|379.97|377.17|0
1632374420000|2021-09-23 05:20:20|379.82|377.02|379.67|376.87|379.82|377.02|379.52|376.72|0
1632374430000|2021-09-23 05:20:30|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1632374440000|2021-09-23 05:20:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1632374450000|2021-09-23 05:20:50|379.52|376.72|379.37|376.57|379.52|376.72|379.37|376.57|0
1632374460000|2021-09-23 05:21:00|379.22|376.42|379.07|376.27|379.22|376.42|379.07|376.27|0
1632374470000|2021-09-23 05:21:10|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1632374480000|2021-09-23 05:21:20|379.07|376.27|379.29|376.49|379.29|376.49|379.07|376.27|0
1632374490000|2021-09-23 05:21:30|379.37|376.57|379.29|376.49|379.37|376.57|379.22|376.42|0
1632374500000|2021-09-23 05:21:40|379.37|376.57|379.22|376.42|379.37|376.57|379.22|376.42|0
1632374510000|2021-09-23 05:21:50|379.37|376.57|379.52|376.72|379.52|376.72|379.37|376.57|0
1632374520000|2021-09-23 05:22:00|379.59|376.79|379.59|376.79|379.59|376.79|379.52|376.72|0
1632374530000|2021-09-23 05:22:10|379.67|376.87|379.52|376.72|379.67|376.87|379.52|376.72|0
1632374550000|2021-09-23 05:22:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1632374560000|2021-09-23 05:22:40|379.52|376.72|379.59|376.79|379.67|376.87|379.44|376.64|0
1632374570000|2021-09-23 05:22:50|379.52|376.72|379.67|376.87|379.67|376.87|379.52|376.72|0
1632374580000|2021-09-23 05:23:00|379.59|376.79|379.67|376.87|379.67|376.87|379.59|376.79|0
1632374590000|2021-09-23 05:23:10|379.52|376.72|379.59|376.79|379.59|376.79|379.52|376.72|0
1632374600000|2021-09-23 05:23:20|379.67|376.87|379.52|376.72|379.67|376.87|379.52|376.72|0
1632374610000|2021-09-23 05:23:30|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1632374630000|2021-09-23 05:23:50|379.51|376.71|379.36|376.56|379.51|376.71|379.36|376.56|0
1632374640000|2021-09-23 05:24:00|379.44|376.64|379.44|376.64|379.44|376.64|379.36|376.56|0
1632374650000|2021-09-23 05:24:10|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1632374660000|2021-09-23 05:24:20|379.59|376.79|379.59|376.79|379.67|376.87|379.59|376.79|0
1632374670000|2021-09-23 05:24:30|379.66|376.86|379.82|377.02|379.82|377.02|379.66|376.86|0
1632374680000|2021-09-23 05:24:40|379.89|377.09|379.82|377.02|379.89|377.09|379.82|377.02|0
1632374690000|2021-09-23 05:24:50|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1632374700000|2021-09-23 05:25:00|379.74|376.94|379.51|376.71|379.74|376.94|379.51|376.71|0
1632374710000|2021-09-23 05:25:10|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1632374720000|2021-09-23 05:25:20|379.59|376.79|379.51|376.71|379.66|376.86|379.51|376.71|0
1632374730000|2021-09-23 05:25:30|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1632374740000|2021-09-23 05:25:40|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1632374750000|2021-09-23 05:25:50|379.44|376.64|379.29|376.49|379.44|376.64|379.29|376.49|0
1632374760000|2021-09-23 05:26:00|379.36|376.56|379.51|376.71|379.51|376.71|379.36|376.56|0
1632374770000|2021-09-23 05:26:10|379.59|376.79|379.59|376.79|379.66|376.86|379.59|376.79|0
1632374780000|2021-09-23 05:26:20|379.51|376.71|379.51|376.71|379.51|376.71|379.36|376.56|0
1632374790000|2021-09-23 05:26:30|379.44|376.64|379.66|376.86|379.66|376.86|379.44|376.64|0
1632374800000|2021-09-23 05:26:40|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1632374810000|2021-09-23 05:26:50|379.59|376.79|379.51|376.71|379.59|376.79|379.51|376.71|0
1632374820000|2021-09-23 05:27:00|379.59|376.79|379.51|376.71|379.59|376.79|379.51|376.71|0
1632374830000|2021-09-23 05:27:10|379.59|376.79|379.51|376.71|379.59|376.79|379.51|376.71|0
1632374840000|2021-09-23 05:27:20|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1632374850000|2021-09-23 05:27:30|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1632374870000|2021-09-23 05:27:50|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1632374880000|2021-09-23 05:28:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1632374890000|2021-09-23 05:28:10|379.06|376.26|379.21|376.41|379.21|376.41|378.91|376.11|0
1632374900000|2021-09-23 05:28:20|379.13|376.33|378.91|376.11|379.13|376.33|378.91|376.11|0
1632374910000|2021-09-23 05:28:30|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1632374920000|2021-09-23 05:28:40|379.06|376.26|379.06|376.26|379.21|376.41|379.06|376.26|0
1632374930000|2021-09-23 05:28:50|379.21|376.41|379.06|376.26|379.21|376.41|379.06|376.26|0
1632374940000|2021-09-23 05:29:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1632374950000|2021-09-23 05:29:10|379.36|376.56|379.51|376.71|379.51|376.71|379.36|376.56|0
1632374960000|2021-09-23 05:29:20|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1632374970000|2021-09-23 05:29:30|379.43|376.63|379.36|376.56|379.43|376.63|379.36|376.56|0
1632374980000|2021-09-23 05:29:40|379.51|376.71|379.74|376.94|379.74|376.94|379.51|376.71|0
1632374990000|2021-09-23 05:29:50|379.66|376.86|379.43|376.63|379.66|376.86|379.43|376.63|0
1632375000000|2021-09-23 05:30:00|379.36|376.56|379.36|376.56|379.51|376.71|379.36|376.56|0
1632375010000|2021-09-23 05:30:10|379.51|376.71|379.51|376.71|379.51|376.71|379.36|376.56|0
1632375020000|2021-09-23 05:30:20|379.66|376.86|379.66|376.86|379.66|376.86|379.51|376.71|0
1632375030000|2021-09-23 05:30:30|379.51|376.71|379.81|377.01|379.81|377.01|379.51|376.71|0
1632375040000|2021-09-23 05:30:40|379.73|376.93|379.66|376.86|379.73|376.93|379.66|376.86|0
1632375050000|2021-09-23 05:30:50|379.58|376.78|379.66|376.86|379.66|376.86|379.58|376.78|0
1632375060000|2021-09-23 05:31:00|379.51|376.71|379.58|376.78|379.58|376.78|379.51|376.71|0
1632375070000|2021-09-23 05:31:10|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1632375080000|2021-09-23 05:31:20|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1632375100000|2021-09-23 05:31:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1632375110000|2021-09-23 05:31:50|379.06|376.26|379.28|376.48|379.28|376.48|379.06|376.26|0
1632375120000|2021-09-23 05:32:00|379.36|376.56|379.13|376.33|379.36|376.56|379.13|376.33|0
1632375130000|2021-09-23 05:32:10|379.21|376.41|379.36|376.56|379.36|376.56|379.21|376.41|0
1632375160000|2021-09-23 05:32:40|379.28|376.48|379.28|376.48|379.36|376.56|379.28|376.48|0
1632375170000|2021-09-23 05:32:50|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1632375180000|2021-09-23 05:33:00|379.51|376.71|379.66|376.86|379.66|376.86|379.51|376.71|0
1632375190000|2021-09-23 05:33:10|379.51|376.71|379.81|377.01|379.81|377.01|379.51|376.71|0
1632375220000|2021-09-23 05:33:40|379.73|376.93|379.81|377.01|379.81|377.01|379.73|376.93|0
1632375230000|2021-09-23 05:33:50|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1632375240000|2021-09-23 05:34:00|379.81|377.01|379.58|376.78|379.81|377.01|379.58|376.78|0
1632375250000|2021-09-23 05:34:10|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1632375260000|2021-09-23 05:34:20|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1632375270000|2021-09-23 05:34:30|379.66|376.86|379.66|376.86|379.66|376.86|379.51|376.71|0
1632375290000|2021-09-23 05:34:50|379.58|376.78|379.51|376.71|379.58|376.78|379.51|376.71|0
1632375300000|2021-09-23 05:35:00|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1632375310000|2021-09-23 05:35:10|379.43|376.63|379.36|376.56|379.43|376.63|379.36|376.56|0
1632375320000|2021-09-23 05:35:20|379.51|376.71|379.66|376.86|379.66|376.86|379.51|376.71|0
1632375330000|2021-09-23 05:35:30|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1632375340000|2021-09-23 05:35:40|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1632375350000|2021-09-23 05:35:50|379.51|376.71|379.66|376.86|379.66|376.86|379.51|376.71|0
1632375360000|2021-09-23 05:36:00|379.51|376.71|379.81|377.01|379.81|377.01|379.51|376.71|0
1632375380000|2021-09-23 05:36:20|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1632375400000|2021-09-23 05:36:40|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1632375410000|2021-09-23 05:36:50|380.26|377.46|380.26|377.46|380.26|377.46|380.11|377.31|0
1632375430000|2021-09-23 05:37:10|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1632375450000|2021-09-23 05:37:30|380.26|377.46|380.11|377.31|380.26|377.46|380.11|377.31|0
1632375460000|2021-09-23 05:37:40|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1632375480000|2021-09-23 05:38:00|380.41|377.61|380.26|377.46|380.41|377.61|380.26|377.46|0
1632375490000|2021-09-23 05:38:10|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1632375500000|2021-09-23 05:38:20|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1632375510000|2021-09-23 05:38:30|380.41|377.61|380.26|377.46|380.41|377.61|380.26|377.46|0
1632375520000|2021-09-23 05:38:40|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632375550000|2021-09-23 05:39:10|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632375580000|2021-09-23 05:39:40|380.41|377.61|380.56|377.76|380.56|377.76|380.41|377.61|0
1632375670000|2021-09-23 05:41:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632375700000|2021-09-23 05:41:40|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632375720000|2021-09-23 05:42:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632375730000|2021-09-23 05:42:10|380.33|377.53|380.41|377.61|380.41|377.61|380.26|377.46|0
1632375750000|2021-09-23 05:42:30|380.26|377.46|380.11|377.31|380.26|377.46|380.11|377.31|0
1632375760000|2021-09-23 05:42:40|380.26|377.46|380.56|377.76|380.56|377.76|380.26|377.46|0
1632375770000|2021-09-23 05:42:50|380.41|377.61|380.56|377.76|380.56|377.76|380.41|377.61|0
1632375780000|2021-09-23 05:43:00|380.48|377.68|380.48|377.68|380.48|377.68|380.41|377.61|0
1632375790000|2021-09-23 05:43:10|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632375840000|2021-09-23 05:44:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632375850000|2021-09-23 05:44:10|380.48|377.68|380.48|377.68|380.48|377.68|380.41|377.61|0
1632375860000|2021-09-23 05:44:20|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632375870000|2021-09-23 05:44:30|380.56|377.76|380.71|377.91|380.71|377.91|380.56|377.76|0
1632375900000|2021-09-23 05:45:00|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632375910000|2021-09-23 05:45:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632375920000|2021-09-23 05:45:20|380.56|377.76|380.56|377.76|380.56|377.76|380.41|377.61|0
1632375930000|2021-09-23 05:45:30|380.41|377.61|380.56|377.76|380.56|377.76|380.41|377.61|0
1632375980000|2021-09-23 05:46:20|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1632375990000|2021-09-23 05:46:30|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1632376000000|2021-09-23 05:46:40|380.56|377.76|380.56|377.76|380.56|377.76|380.41|377.61|0
1632376020000|2021-09-23 05:47:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632376030000|2021-09-23 05:47:10|380.48|377.68|380.56|377.76|380.56|377.76|380.41|377.61|0
1632376040000|2021-09-23 05:47:20|380.63|377.83|380.71|377.91|380.71|377.91|380.63|377.83|0
1632376050000|2021-09-23 05:47:30|380.56|377.76|380.63|377.83|380.63|377.83|380.56|377.76|0
1632376060000|2021-09-23 05:47:40|380.56|377.76|380.71|377.91|380.71|377.91|380.56|377.76|0
1632376100000|2021-09-23 05:48:20|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632376110000|2021-09-23 05:48:30|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1632376140000|2021-09-23 05:49:00|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632376150000|2021-09-23 05:49:10|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1632376160000|2021-09-23 05:49:20|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632376180000|2021-09-23 05:49:40|380.63|377.83|380.71|377.91|380.71|377.91|380.63|377.83|0
1632376190000|2021-09-23 05:49:50|380.63|377.83|380.56|377.76|380.71|377.91|380.56|377.76|0
1632376210000|2021-09-23 05:50:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632376230000|2021-09-23 05:50:30|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632376260000|2021-09-23 05:51:00|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1632376270000|2021-09-23 05:51:10|380.41|377.61|380.48|377.68|380.48|377.68|380.41|377.61|0
1632376280000|2021-09-23 05:51:20|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1632376300000|2021-09-23 05:51:40|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1632376310000|2021-09-23 05:51:50|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1632376320000|2021-09-23 05:52:00|380.78|377.98|380.86|378.06|380.86|378.06|380.78|377.98|0
1632376350000|2021-09-23 05:52:30|380.71|377.91|380.86|378.06|380.86|378.06|380.71|377.91|0
1632376360000|2021-09-23 05:52:40|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1632376390000|2021-09-23 05:53:10|380.86|378.06|380.78|377.98|380.86|378.06|380.78|377.98|0
1632376400000|2021-09-23 05:53:20|380.86|378.06|380.86|378.06|380.86|378.06|380.78|377.98|0
1632376420000|2021-09-23 05:53:40|380.71|377.91|380.86|378.06|380.86|378.06|380.71|377.91|0
1632376430000|2021-09-23 05:53:50|380.78|377.98|380.86|378.06|380.86|378.06|380.78|377.98|0
1632376470000|2021-09-23 05:54:30|380.71|377.91|380.86|378.06|380.86|378.06|380.71|377.91|0
1632376480000|2021-09-23 05:54:40|380.71|377.91|380.86|378.06|380.86|378.06|380.71|377.91|0
1632376500000|2021-09-23 05:55:00|380.71|377.91|380.55|377.75|380.71|377.91|380.55|377.75|0
1632376510000|2021-09-23 05:55:10|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1632376530000|2021-09-23 05:55:30|380.4|377.6|380.33|377.53|380.4|377.6|380.33|377.53|0
1632376540000|2021-09-23 05:55:40|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1632376550000|2021-09-23 05:55:50|380.33|377.53|380.4|377.6|380.48|377.68|380.33|377.53|0
1632376560000|2021-09-23 05:56:00|380.71|377.91|380.55|377.75|380.71|377.91|380.55|377.75|0
1632376570000|2021-09-23 05:56:10|380.63|377.83|380.86|378.06|380.86|378.06|380.63|377.83|0
1632376590000|2021-09-23 05:56:30|380.7|377.9|380.55|377.75|380.7|377.9|380.55|377.75|0
1632376610000|2021-09-23 05:56:50|380.63|377.83|380.7|377.9|380.7|377.9|380.55|377.75|0
1632376620000|2021-09-23 05:57:00|380.78|377.98|380.7|377.9|380.86|378.06|380.7|377.9|0
1632376630000|2021-09-23 05:57:10|380.78|377.98|380.7|377.9|380.78|377.98|380.7|377.9|0
1632376640000|2021-09-23 05:57:20|380.78|377.98|380.7|377.9|380.78|377.98|380.7|377.9|0
1632376650000|2021-09-23 05:57:30|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1632376670000|2021-09-23 05:57:50|380.7|377.9|380.7|377.9|380.7|377.9|380.7|377.9|0
1632376690000|2021-09-23 05:58:10|380.85|378.05|380.7|377.9|380.85|378.05|380.7|377.9|0
1632376700000|2021-09-23 05:58:20|380.85|378.05|380.7|377.9|380.85|378.05|380.7|377.9|0
1632376720000|2021-09-23 05:58:40|380.78|377.98|380.7|377.9|380.85|378.05|380.7|377.9|0
1632376730000|2021-09-23 05:58:50|380.78|377.98|380.7|377.9|380.78|377.98|380.7|377.9|0
1632376740000|2021-09-23 05:59:00|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1632376750000|2021-09-23 05:59:10|380.63|377.83|380.55|377.75|380.63|377.83|380.55|377.75|0
1632376800000|2021-09-23 06:00:00|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1632376810000|2021-09-23 06:00:10|380.25|377.45|380.1|377.3|380.25|377.45|380.1|377.3|0
1632376820000|2021-09-23 06:00:20|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1632376830000|2021-09-23 06:00:30|380.1|377.3|380.85|378.05|380.85|378.05|380.1|377.3|0
1632376840000|2021-09-23 06:00:40|380.7|377.9|380.7|377.9|380.7|377.9|380.7|377.9|0
1632376850000|2021-09-23 06:00:50|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1632376860000|2021-09-23 06:01:00|381|378.2|381.15|378.35|381.15|378.35|381|378.2|0
1632376870000|2021-09-23 06:01:10|381|378.2|381.15|378.35|381.15|378.35|381|378.2|0
1632376880000|2021-09-23 06:01:20|381|378.2|381|378.2|381|378.2|381|378.2|0
1632376890000|2021-09-23 06:01:30|381.15|378.35|381|378.2|381.15|378.35|381|378.2|0
1632376900000|2021-09-23 06:01:40|380.85|378.05|381.08|378.28|381.08|378.28|380.85|378.05|0
1632376910000|2021-09-23 06:01:50|381|378.2|381.15|378.35|381.15|378.35|381|378.2|0
1632376920000|2021-09-23 06:02:00|381|378.2|381.15|378.35|381.15|378.35|381|378.2|0
1632376930000|2021-09-23 06:02:10|381.08|378.28|381.15|378.35|381.15|378.35|381.08|378.28|0
1632376950000|2021-09-23 06:02:30|381|378.2|380.85|378.05|381|378.2|380.85|378.05|0
1632376970000|2021-09-23 06:02:50|380.77|377.97|380.7|377.9|380.77|377.97|380.7|377.9|0
1632376980000|2021-09-23 06:03:00|380.62|377.82|380.55|377.75|380.7|377.9|380.55|377.75|0
1632377000000|2021-09-23 06:03:20|380.4|377.6|380.55|377.75|380.55|377.75|380.4|377.6|0
1632377010000|2021-09-23 06:03:30|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1632377020000|2021-09-23 06:03:40|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1632377060000|2021-09-23 06:04:20|380.1|377.3|380.1|377.3|380.17|377.37|380.1|377.3|0
1632377080000|2021-09-23 06:04:40|380.25|377.45|380.25|377.45|380.25|377.45|380.1|377.3|0
1632377090000|2021-09-23 06:04:50|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1632377110000|2021-09-23 06:05:10|379.8|377|379.65|376.85|379.87|377.07|379.65|376.85|0
1632377120000|2021-09-23 06:05:20|379.72|376.92|379.8|377|379.8|377|379.65|376.85|0
1632377130000|2021-09-23 06:05:30|379.65|376.85|379.8|377|379.8|377|379.65|376.85|0
1632377140000|2021-09-23 06:05:40|379.95|377.15|379.8|377|379.95|377.15|379.8|377|0
1632377150000|2021-09-23 06:05:50|379.65|376.85|379.8|377|379.8|377|379.65|376.85|0
1632377160000|2021-09-23 06:06:00|379.65|376.85|379.5|376.7|379.65|376.85|379.5|376.7|0
1632377170000|2021-09-23 06:06:10|379.65|376.85|379.5|376.7|379.65|376.85|379.5|376.7|0
1632377180000|2021-09-23 06:06:20|379.65|376.85|379.87|377.07|379.87|377.07|379.65|376.85|0
1632377190000|2021-09-23 06:06:30|379.95|377.15|380.1|377.3|380.1|377.3|379.95|377.15|0
1632377200000|2021-09-23 06:06:40|380.25|377.45|379.95|377.15|380.25|377.45|379.95|377.15|0
1632377210000|2021-09-23 06:06:50|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1632377220000|2021-09-23 06:07:00|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1632377230000|2021-09-23 06:07:10|380.1|377.3|379.95|377.15|380.1|377.3|379.8|377|0
1632377240000|2021-09-23 06:07:20|379.8|377|379.95|377.15|380.1|377.3|379.8|377|0
1632377250000|2021-09-23 06:07:30|380.02|377.22|380.1|377.3|380.1|377.3|380.02|377.22|0
1632377260000|2021-09-23 06:07:40|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1632377270000|2021-09-23 06:07:50|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1632377280000|2021-09-23 06:08:00|379.8|377|379.65|376.85|379.8|377|379.65|376.85|0
1632377290000|2021-09-23 06:08:10|379.8|377|379.8|377|379.8|377|379.8|377|0
1632377300000|2021-09-23 06:08:20|379.87|377.07|379.8|377|379.95|377.15|379.8|377|0
1632377310000|2021-09-23 06:08:30|379.95|377.15|379.8|377|379.95|377.15|379.8|377|0
1632377320000|2021-09-23 06:08:40|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1632377330000|2021-09-23 06:08:50|379.5|376.7|379.5|376.7|379.5|376.7|379.35|376.55|0
1632377340000|2021-09-23 06:09:00|379.35|376.55|379.5|376.7|379.65|376.85|379.35|376.55|0
1632377350000|2021-09-23 06:09:10|379.35|376.55|379.27|376.47|379.35|376.55|379.27|376.47|0
1632377360000|2021-09-23 06:09:20|379.35|376.55|379.35|376.55|379.5|376.7|379.35|376.55|0
1632377370000|2021-09-23 06:09:30|379.2|376.4|379.05|376.25|379.2|376.4|379.05|376.25|0
1632377380000|2021-09-23 06:09:40|379.2|376.4|378.9|376.1|379.2|376.4|378.9|376.1|0
1632377390000|2021-09-23 06:09:50|379.05|376.25|379.05|376.25|379.12|376.32|379.05|376.25|0
1632377400000|2021-09-23 06:10:00|378.9|376.1|379.05|376.25|379.05|376.25|378.9|376.1|0
1632377410000|2021-09-23 06:10:10|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1632377420000|2021-09-23 06:10:20|379.35|376.55|379.35|376.55|379.35|376.55|379.2|376.4|0
1632377430000|2021-09-23 06:10:30|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1632377440000|2021-09-23 06:10:40|379.65|376.85|379.8|377|379.8|377|379.65|376.85|0
1632377450000|2021-09-23 06:10:50|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1632377500000|2021-09-23 06:11:40|379.8|377|379.8|377|379.8|377|379.8|377|0
1632377510000|2021-09-23 06:11:50|379.65|376.85|379.8|377|379.8|377|379.65|376.85|0
1632377520000|2021-09-23 06:12:00|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1632377530000|2021-09-23 06:12:10|379.8|377|379.72|376.92|379.8|377|379.72|376.92|0
1632377540000|2021-09-23 06:12:20|379.8|377|379.65|376.85|379.8|377|379.65|376.85|0
1632377550000|2021-09-23 06:12:30|379.5|376.7|379.65|376.85|379.65|376.85|379.5|376.7|0
1632377570000|2021-09-23 06:12:50|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1632377580000|2021-09-23 06:13:00|379.65|376.85|379.5|376.7|379.65|376.85|379.5|376.7|0
1632377590000|2021-09-23 06:13:10|379.57|376.77|379.5|376.7|379.8|377|379.5|376.7|0
1632377600000|2021-09-23 06:13:20|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1632377610000|2021-09-23 06:13:30|379.57|376.77|379.65|376.85|379.65|376.85|379.57|376.77|0
1632377620000|2021-09-23 06:13:40|379.72|376.92|379.8|377|379.8|377|379.65|376.85|0
1632377630000|2021-09-23 06:13:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1632377640000|2021-09-23 06:14:00|379.8|377|379.95|377.15|379.95|377.15|379.8|377|0
1632377650000|2021-09-23 06:14:10|379.8|377|379.8|377|379.8|377|379.8|377|0
1632377660000|2021-09-23 06:14:20|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1632377670000|2021-09-23 06:14:30|379.8|377|379.87|377.07|379.87|377.07|379.8|377|0
1632377680000|2021-09-23 06:14:40|379.95|377.15|379.8|377|379.95|377.15|379.8|377|0
1632377700000|2021-09-23 06:15:00|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1632377710000|2021-09-23 06:15:10|379.8|377|379.95|377.15|379.95|377.15|379.8|377|0
1632377720000|2021-09-23 06:15:20|379.8|377|379.8|377|379.8|377|379.8|377|0
1632377730000|2021-09-23 06:15:30|379.87|377.07|379.8|377|379.87|377.07|379.64|376.84|0
1632377740000|2021-09-23 06:15:40|379.72|376.92|379.64|376.84|379.79|376.99|379.64|376.84|0
1632377750000|2021-09-23 06:15:50|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632377760000|2021-09-23 06:16:00|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1632377780000|2021-09-23 06:16:20|379.79|376.99|379.95|377.15|379.95|377.15|379.79|376.99|0
1632377790000|2021-09-23 06:16:30|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1632377820000|2021-09-23 06:17:00|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1632377830000|2021-09-23 06:17:10|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1632377850000|2021-09-23 06:17:30|380.09|377.29|380.09|377.29|380.09|377.29|379.94|377.14|0
1632377860000|2021-09-23 06:17:40|380.25|377.45|380.09|377.29|380.25|377.45|380.09|377.29|0
1632377870000|2021-09-23 06:17:50|379.94|377.14|379.79|376.99|379.94|377.14|379.79|376.99|0
1632377880000|2021-09-23 06:18:00|379.87|377.07|379.79|376.99|379.87|377.07|379.79|376.99|0
1632377890000|2021-09-23 06:18:10|379.64|376.84|379.79|376.99|379.79|376.99|379.64|376.84|0
1632377910000|2021-09-23 06:18:30|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632377920000|2021-09-23 06:18:40|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632377930000|2021-09-23 06:18:50|379.87|377.07|379.79|376.99|379.94|377.14|379.79|376.99|0
1632377940000|2021-09-23 06:19:00|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1632377950000|2021-09-23 06:19:10|379.64|376.84|379.72|376.92|379.72|376.92|379.64|376.84|0
1632377960000|2021-09-23 06:19:20|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632377970000|2021-09-23 06:19:30|379.94|377.14|379.49|376.69|379.94|377.14|379.49|376.69|0
1632377980000|2021-09-23 06:19:40|379.41|376.61|379.49|376.69|379.49|376.69|379.41|376.61|0
1632377990000|2021-09-23 06:19:50|379.34|376.54|379.49|376.69|379.49|376.69|379.34|376.54|0
1632378000000|2021-09-23 06:20:00|379.34|376.54|379.34|376.54|379.49|376.69|379.34|376.54|0
1632378010000|2021-09-23 06:20:10|379.49|376.69|379.49|376.69|379.49|376.69|379.34|376.54|0
1632378020000|2021-09-23 06:20:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632378030000|2021-09-23 06:20:30|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1632378040000|2021-09-23 06:20:40|379.34|376.54|379.49|376.69|379.49|376.69|379.34|376.54|0
1632378050000|2021-09-23 06:20:50|379.64|376.84|379.49|376.69|379.64|376.84|379.49|376.69|0
1632378060000|2021-09-23 06:21:00|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632378070000|2021-09-23 06:21:10|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632378080000|2021-09-23 06:21:20|379.56|376.76|379.64|376.84|379.64|376.84|379.49|376.69|0
1632378090000|2021-09-23 06:21:30|379.49|376.69|379.34|376.54|379.49|376.69|379.34|376.54|0
1632378100000|2021-09-23 06:21:40|379.49|376.69|379.41|376.61|379.49|376.69|379.34|376.54|0
1632378110000|2021-09-23 06:21:50|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1632378120000|2021-09-23 06:22:00|379.64|376.84|379.79|376.99|379.79|376.99|379.64|376.84|0
1632378130000|2021-09-23 06:22:10|379.64|376.84|379.79|376.99|379.86|377.06|379.64|376.84|0
1632378140000|2021-09-23 06:22:20|379.86|377.06|379.79|376.99|379.86|377.06|379.79|376.99|0
1632378150000|2021-09-23 06:22:30|379.94|377.14|379.79|376.99|379.94|377.14|379.79|376.99|0
1632378170000|2021-09-23 06:22:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632378190000|2021-09-23 06:23:10|379.71|376.91|379.64|376.84|379.71|376.91|379.56|376.76|0
1632378210000|2021-09-23 06:23:30|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632378230000|2021-09-23 06:23:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632378240000|2021-09-23 06:24:00|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1632378250000|2021-09-23 06:24:10|379.64|376.84|379.49|376.69|379.64|376.84|379.49|376.69|0
1632378260000|2021-09-23 06:24:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632378270000|2021-09-23 06:24:30|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1632378310000|2021-09-23 06:25:10|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1632378360000|2021-09-23 06:26:00|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1632378380000|2021-09-23 06:26:20|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632378390000|2021-09-23 06:26:30|379.79|376.99|379.64|376.84|379.79|376.99|379.64|376.84|0
1632378400000|2021-09-23 06:26:40|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1632378410000|2021-09-23 06:26:50|379.56|376.76|379.64|376.84|379.64|376.84|379.56|376.76|0
1632378420000|2021-09-23 06:27:00|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1632378430000|2021-09-23 06:27:10|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632378440000|2021-09-23 06:27:20|379.71|376.91|379.71|376.91|379.79|376.99|379.64|376.84|0
1632378450000|2021-09-23 06:27:30|379.79|376.99|379.64|376.84|379.79|376.99|379.64|376.84|0
1632378470000|2021-09-23 06:27:50|379.49|376.69|379.64|376.84|379.64|376.84|379.49|376.69|0
1632378500000|2021-09-23 06:28:20|379.49|376.69|379.64|376.84|379.64|376.84|379.49|376.69|0
1632378510000|2021-09-23 06:28:30|379.56|376.76|379.49|376.69|379.56|376.76|379.49|376.69|0
1632378520000|2021-09-23 06:28:40|379.64|376.84|379.49|376.69|379.64|376.84|379.49|376.69|0
1632378530000|2021-09-23 06:28:50|379.56|376.76|379.49|376.69|379.56|376.76|379.49|376.69|0
1632378540000|2021-09-23 06:29:00|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1632378580000|2021-09-23 06:29:40|379.49|376.69|379.64|376.84|379.64|376.84|379.49|376.69|0
1632378600000|2021-09-23 06:30:00|379.56|376.76|379.64|376.84|379.64|376.84|379.56|376.76|0
1632378610000|2021-09-23 06:30:10|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1632378670000|2021-09-23 06:31:10|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1632378680000|2021-09-23 06:31:20|380.09|377.29|380.24|377.44|380.24|377.44|380.09|377.29|0
1632378690000|2021-09-23 06:31:30|380.09|377.29|379.94|377.14|380.09|377.29|379.94|377.14|0
1632378700000|2021-09-23 06:31:40|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1632378720000|2021-09-23 06:32:00|380.01|377.21|380.09|377.29|380.09|377.29|380.01|377.21|0
1632378730000|2021-09-23 06:32:10|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1632378750000|2021-09-23 06:32:30|380.01|377.21|380.09|377.29|380.09|377.29|380.01|377.21|0
1632378760000|2021-09-23 06:32:40|380.01|377.21|380.09|377.29|380.09|377.29|380.01|377.21|0
1632378770000|2021-09-23 06:32:50|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1632378780000|2021-09-23 06:33:00|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1632378820000|2021-09-23 06:33:40|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1632378850000|2021-09-23 06:34:10|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1632378860000|2021-09-23 06:34:20|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1632378890000|2021-09-23 06:34:50|380.16|377.36|380.24|377.44|380.24|377.44|380.16|377.36|0
1632378910000|2021-09-23 06:35:10|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1632378920000|2021-09-23 06:35:20|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1632378930000|2021-09-23 06:35:30|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1632378940000|2021-09-23 06:35:40|380.54|377.74|380.69|377.89|380.69|377.89|380.54|377.74|0
1632378950000|2021-09-23 06:35:50|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1632378960000|2021-09-23 06:36:00|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1632378980000|2021-09-23 06:36:20|380.54|377.74|380.69|377.89|380.69|377.89|380.54|377.74|0
1632378990000|2021-09-23 06:36:30|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1632379000000|2021-09-23 06:36:40|380.61|377.81|380.54|377.74|380.69|377.89|380.54|377.74|0
1632379010000|2021-09-23 06:36:50|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1632379110000|2021-09-23 06:38:30|380.61|377.81|380.54|377.74|380.69|377.89|380.54|377.74|0
1632379120000|2021-09-23 06:38:40|380.61|377.81|380.69|377.89|380.69|377.89|380.61|377.81|0
1632379150000|2021-09-23 06:39:10|380.61|377.81|380.54|377.74|380.61|377.81|380.54|377.74|0
1632379160000|2021-09-23 06:39:20|380.61|377.81|380.54|377.74|380.61|377.81|380.54|377.74|0
1632379190000|2021-09-23 06:39:50|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1632379210000|2021-09-23 06:40:10|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1632379220000|2021-09-23 06:40:20|380.39|377.59|380.46|377.66|380.46|377.66|380.39|377.59|0
1632379230000|2021-09-23 06:40:30|380.39|377.59|380.54|377.74|380.54|377.74|380.39|377.59|0
1632379240000|2021-09-23 06:40:40|380.39|377.59|380.54|377.74|380.54|377.74|380.39|377.59|0
1632379260000|2021-09-23 06:41:00|380.39|377.59|380.24|377.44|380.39|377.59|380.24|377.44|0
1632379270000|2021-09-23 06:41:10|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1632379310000|2021-09-23 06:41:50|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1632379320000|2021-09-23 06:42:00|380.39|377.59|380.54|377.74|380.54|377.74|380.39|377.59|0
1632379350000|2021-09-23 06:42:30|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1632379360000|2021-09-23 06:42:40|380.54|377.74|380.69|377.89|380.69|377.89|380.54|377.74|0
1632379390000|2021-09-23 06:43:10|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1632379410000|2021-09-23 06:43:30|380.61|377.81|380.69|377.89|380.69|377.89|380.61|377.81|0
1632379450000|2021-09-23 06:44:10|380.84|378.04|380.99|378.19|380.99|378.19|380.84|378.04|0
1632379460000|2021-09-23 06:44:20|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1632379470000|2021-09-23 06:44:30|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1632379480000|2021-09-23 06:44:40|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1632379500000|2021-09-23 06:45:00|381.21|378.41|381.29|378.49|381.29|378.49|381.21|378.41|0
1632379510000|2021-09-23 06:45:10|381.14|378.34|381.29|378.49|381.29|378.49|381.14|378.34|0
1632379540000|2021-09-23 06:45:40|381.44|378.64|381.44|378.64|381.44|378.64|381.44|378.64|0
1632379560000|2021-09-23 06:46:00|381.29|378.49|381.14|378.34|381.29|378.49|381.14|378.34|0
1632379570000|2021-09-23 06:46:10|381.29|378.49|381.44|378.64|381.44|378.64|381.29|378.49|0
1632379580000|2021-09-23 06:46:20|381.59|378.79|381.59|378.79|381.59|378.79|381.59|378.79|0
1632379590000|2021-09-23 06:46:30|381.44|378.64|381.59|378.79|381.59|378.79|381.44|378.64|0
1632379600000|2021-09-23 06:46:40|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1632379610000|2021-09-23 06:46:50|381.89|379.09|382.95|380.15|382.95|380.15|381.89|379.09|0
1632379620000|2021-09-23 06:47:00|383.1|380.3|383.4|380.6|383.4|380.6|382.95|380.15|0
1632379630000|2021-09-23 06:47:10|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1632379640000|2021-09-23 06:47:20|383.1|380.3|383.25|380.45|383.32|380.52|383.1|380.3|0
1632379650000|2021-09-23 06:47:30|383.4|380.6|383.4|380.6|383.4|380.6|383.25|380.45|0
1632379660000|2021-09-23 06:47:40|383.25|380.45|383.4|380.6|383.4|380.6|383.25|380.45|0
1632379670000|2021-09-23 06:47:50|383.25|380.45|383.32|380.52|383.4|380.6|383.25|380.45|0
1632379680000|2021-09-23 06:48:00|383.4|380.6|383.1|380.3|383.4|380.6|383.1|380.3|0
1632379690000|2021-09-23 06:48:10|382.94|380.14|383.25|380.45|383.25|380.45|382.94|380.14|0
1632379700000|2021-09-23 06:48:20|383.1|380.3|383.02|380.22|383.1|380.3|383.02|380.22|0
1632379710000|2021-09-23 06:48:30|382.94|380.14|382.94|380.14|383.25|380.45|382.94|380.14|0
1632379720000|2021-09-23 06:48:40|383.02|380.22|382.94|380.14|383.1|380.3|382.94|380.14|0
1632379730000|2021-09-23 06:48:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1632379740000|2021-09-23 06:49:00|382.94|380.14|383.1|380.3|383.1|380.3|382.94|380.14|0
1632379760000|2021-09-23 06:49:20|383.25|380.45|383.4|380.6|383.4|380.6|383.25|380.45|0
1632379780000|2021-09-23 06:49:40|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1632379790000|2021-09-23 06:49:50|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1632379800000|2021-09-23 06:50:00|383.47|380.67|383.55|380.75|383.55|380.75|383.47|380.67|0
1632379810000|2021-09-23 06:50:10|383.7|380.9|383.85|381.05|383.85|381.05|383.7|380.9|0
1632379820000|2021-09-23 06:50:20|384|381.2|384|381.2|384|381.2|384|381.2|0
1632379830000|2021-09-23 06:50:30|384.15|381.35|384.15|381.35|384.3|381.5|384.15|381.35|0
1632379850000|2021-09-23 06:50:50|384.07|381.27|384.07|381.27|384.07|381.27|384|381.2|0
1632379860000|2021-09-23 06:51:00|384.15|381.35|385.06|382.26|385.06|382.26|384.15|381.35|0
1632379870000|2021-09-23 06:51:10|384.91|382.11|385.36|382.56|385.36|382.56|384.91|382.11|0
1632379880000|2021-09-23 06:51:20|385.06|382.26|385.06|382.26|385.13|382.33|385.06|382.26|0
1632379890000|2021-09-23 06:51:30|384.98|382.18|385.06|382.26|385.06|382.26|384.91|382.11|0
1632379900000|2021-09-23 06:51:40|384.76|381.96|384.83|382.03|384.91|382.11|384.76|381.96|0
1632379910000|2021-09-23 06:51:50|384.61|381.81|384.91|382.11|384.91|382.11|384.61|381.81|0
1632379920000|2021-09-23 06:52:00|384.98|382.18|385.06|382.26|385.06|382.26|384.98|382.18|0
1632379930000|2021-09-23 06:52:10|384.91|382.11|384.91|382.11|384.91|382.11|384.76|381.96|0
1632379940000|2021-09-23 06:52:20|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1632379950000|2021-09-23 06:52:30|384.91|382.11|384.76|381.96|384.91|382.11|384.76|381.96|0
1632379960000|2021-09-23 06:52:40|384.91|382.11|384.83|382.03|384.91|382.11|384.83|382.03|0
1632379970000|2021-09-23 06:52:50|384.68|381.88|384.76|381.96|384.76|381.96|384.6|381.8|0
1632379980000|2021-09-23 06:53:00|384.83|382.03|384.76|381.96|384.83|382.03|384.76|381.96|0
1632379990000|2021-09-23 06:53:10|384.6|381.8|384.45|381.65|384.6|381.8|384.45|381.65|0
1632380010000|2021-09-23 06:53:30|384.6|381.8|384.6|381.8|384.6|381.8|384.45|381.65|0
1632380020000|2021-09-23 06:53:40|384.68|381.88|384.68|381.88|384.76|381.96|384.68|381.88|0
1632380030000|2021-09-23 06:53:50|384.76|381.96|384.83|382.03|384.83|382.03|384.76|381.96|0
1632380040000|2021-09-23 06:54:00|384.76|381.96|384.91|382.11|384.91|382.11|384.76|381.96|0
1632380050000|2021-09-23 06:54:10|385.06|382.26|385.21|382.41|385.36|382.56|385.06|382.26|0
1632380060000|2021-09-23 06:54:20|385.06|382.26|385.06|382.26|385.21|382.41|385.06|382.26|0
1632380070000|2021-09-23 06:54:30|385.13|382.33|385.06|382.26|385.13|382.33|385.06|382.26|0
1632380080000|2021-09-23 06:54:40|384.91|382.11|384.98|382.18|384.98|382.18|384.91|382.11|0
1632380090000|2021-09-23 06:54:50|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1632380100000|2021-09-23 06:55:00|385.28|382.48|385.21|382.41|385.36|382.56|385.21|382.41|0
1632380110000|2021-09-23 06:55:10|385.36|382.56|385.81|383.01|385.81|383.01|385.36|382.56|0
1632380120000|2021-09-23 06:55:20|385.97|383.17|385.81|383.01|385.97|383.17|385.81|383.01|0
1632380130000|2021-09-23 06:55:30|385.74|382.94|385.66|382.86|385.81|383.01|385.66|382.86|0
1632380140000|2021-09-23 06:55:40|385.58|382.78|385.66|382.86|385.66|382.86|385.58|382.78|0
1632380150000|2021-09-23 06:55:50|385.58|382.78|385.66|382.86|385.66|382.86|385.51|382.71|0
1632380160000|2021-09-23 06:56:00|385.51|382.71|385.36|382.56|385.51|382.71|385.36|382.56|0
1632380170000|2021-09-23 06:56:10|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1632380180000|2021-09-23 06:56:20|385.36|382.56|385.51|382.71|385.51|382.71|385.36|382.56|0
1632380190000|2021-09-23 06:56:30|385.66|382.86|385.51|382.71|385.66|382.86|385.36|382.56|0
1632380200000|2021-09-23 06:56:40|385.66|382.86|385.58|382.78|385.66|382.86|385.58|382.78|0
1632380210000|2021-09-23 06:56:50|385.66|382.86|385.66|382.86|385.66|382.86|385.58|382.78|0
1632380220000|2021-09-23 06:57:00|385.81|383.01|385.51|382.71|385.81|383.01|385.51|382.71|0
1632380240000|2021-09-23 06:57:20|385.43|382.63|385.51|382.71|385.51|382.71|385.43|382.63|0
1632380250000|2021-09-23 06:57:30|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1632380260000|2021-09-23 06:57:40|385.51|382.71|385.36|382.56|385.51|382.71|385.36|382.56|0
1632380270000|2021-09-23 06:57:50|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1632380280000|2021-09-23 06:58:00|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1632380290000|2021-09-23 06:58:10|385.13|382.33|385.21|382.41|385.21|382.41|385.13|382.33|0
1632380320000|2021-09-23 06:58:40|385.06|382.26|385.06|382.26|385.06|382.26|384.98|382.18|0
1632380330000|2021-09-23 06:58:50|385.21|382.41|385.36|382.56|385.36|382.56|385.21|382.41|0
1632380340000|2021-09-23 06:59:00|385.51|382.71|385.51|382.71|385.51|382.71|385.36|382.56|0
1632380350000|2021-09-23 06:59:10|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1632380360000|2021-09-23 06:59:20|385.28|382.48|385.21|382.41|385.28|382.48|385.21|382.41|0
1632380370000|2021-09-23 06:59:30|385.06|382.26|385.21|382.41|385.21|382.41|385.06|382.26|0
1632380380000|2021-09-23 06:59:40|385.06|382.26|385.06|382.26|385.06|382.26|385.06|382.26|0
1632380390000|2021-09-23 06:59:50|384.98|382.18|385.06|382.26|385.06|382.26|384.98|382.18|0
1632380400000|2021-09-23 07:00:00|384.9|382.1|385.06|382.26|385.06|382.26|384.9|382.1|0
1632380410000|2021-09-23 07:00:10|384.9|382.1|384.6|381.8|384.9|382.1|384.45|381.65|0
1632380420000|2021-09-23 07:00:20|385.06|382.26|385.51|382.71|385.51|382.71|385.06|382.26|0
1632380430000|2021-09-23 07:00:30|385.66|382.86|385.51|382.71|385.81|383.01|385.51|382.71|0
1632380440000|2021-09-23 07:00:40|385.21|382.41|385.06|382.26|385.21|382.41|384.98|382.18|0
1632380450000|2021-09-23 07:00:50|384.9|382.1|384.6|381.8|384.9|382.1|384.6|381.8|0
1632380460000|2021-09-23 07:01:00|384.75|381.95|384.75|381.95|384.9|382.1|384.75|381.95|0
1632380470000|2021-09-23 07:01:10|384.9|382.1|385.06|382.26|385.06|382.26|384.9|382.1|0
1632380480000|2021-09-23 07:01:20|384.9|382.1|384.6|381.8|385.06|382.26|384.6|381.8|0
1632380490000|2021-09-23 07:01:30|384.45|381.65|384.45|381.65|384.6|381.8|384.45|381.65|0
1632380500000|2021-09-23 07:01:40|384.6|381.8|384.45|381.65|384.6|381.8|384.45|381.65|0
1632380510000|2021-09-23 07:01:50|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1632380520000|2021-09-23 07:02:00|384.45|381.65|384.52|381.72|384.52|381.72|384.45|381.65|0
1632380530000|2021-09-23 07:02:10|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1632380540000|2021-09-23 07:02:20|384.6|381.8|384.9|382.1|384.9|382.1|384.45|381.65|0
1632380550000|2021-09-23 07:02:30|385.06|382.26|385.36|382.56|385.36|382.56|385.05|382.25|0
1632380560000|2021-09-23 07:02:40|385.13|382.33|385.21|382.41|385.21|382.41|385.05|382.25|0
1632380570000|2021-09-23 07:02:50|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1632380580000|2021-09-23 07:03:00|384.9|382.1|384.82|382.02|384.9|382.1|384.82|382.02|0
1632380590000|2021-09-23 07:03:10|384.6|381.8|384.75|381.95|384.75|381.95|384.6|381.8|0
1632380600000|2021-09-23 07:03:20|384.9|382.1|385.05|382.25|385.05|382.25|384.9|382.1|0
1632380610000|2021-09-23 07:03:30|384.9|382.1|384.9|382.1|384.9|382.1|384.82|382.02|0
1632380620000|2021-09-23 07:03:40|385.05|382.25|384.75|381.95|385.05|382.25|384.75|381.95|0
1632380630000|2021-09-23 07:03:50|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1632380640000|2021-09-23 07:04:00|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1632380650000|2021-09-23 07:04:10|384.6|381.8|384.45|381.65|384.6|381.8|384.45|381.65|0
1632380660000|2021-09-23 07:04:20|384.3|381.5|383.84|381.04|384.3|381.5|383.84|381.04|0
1632380670000|2021-09-23 07:04:30|384|381.2|383.92|381.12|384|381.2|383.84|381.04|0
1632380680000|2021-09-23 07:04:40|383.84|381.04|383.54|380.74|383.84|381.04|383.54|380.74|0
1632380690000|2021-09-23 07:04:50|383.24|380.44|383.39|380.59|383.39|380.59|383.24|380.44|0
1632380700000|2021-09-23 07:05:00|383.19|380.79|383.11|380.71|383.19|380.79|383.11|380.71|0
1632380710000|2021-09-23 07:05:10|383.34|380.94|383.49|381.09|383.49|381.09|383.34|380.94|0
1632380720000|2021-09-23 07:05:20|383.34|380.94|383.34|380.94|383.34|380.94|383.19|380.79|0
1632380730000|2021-09-23 07:05:30|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1632380740000|2021-09-23 07:05:40|383.19|380.79|383.11|380.71|383.19|380.79|383.04|380.64|0
1632380750000|2021-09-23 07:05:50|383.04|380.64|383.04|380.64|383.19|380.79|383.04|380.64|0
1632380760000|2021-09-23 07:06:00|383.19|380.79|383.04|380.64|383.19|380.79|382.89|380.49|0
1632380770000|2021-09-23 07:06:10|382.89|380.49|382.74|380.34|382.89|380.49|382.74|380.34|0
1632380780000|2021-09-23 07:06:20|382.89|380.49|382.74|380.34|382.89|380.49|382.74|380.34|0
1632380790000|2021-09-23 07:06:30|382.59|380.19|382.59|380.19|382.74|380.34|382.59|380.19|0
1632380820000|2021-09-23 07:07:00|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1632380830000|2021-09-23 07:07:10|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1632380860000|2021-09-23 07:07:40|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1632380880000|2021-09-23 07:08:00|383.04|380.64|382.74|380.34|383.04|380.64|382.74|380.34|0
1632380890000|2021-09-23 07:08:10|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1632380900000|2021-09-23 07:08:20|382.74|380.34|382.59|380.19|382.74|380.34|382.59|380.19|0
1632380910000|2021-09-23 07:08:30|382.74|380.34|382.74|380.34|382.89|380.49|382.74|380.34|0
1632380920000|2021-09-23 07:08:40|382.59|380.19|382.74|380.34|382.74|380.34|382.59|380.19|0
1632380930000|2021-09-23 07:08:50|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1632380940000|2021-09-23 07:09:00|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1632380950000|2021-09-23 07:09:10|382.89|380.49|385.69|383.29|385.69|383.29|382.74|380.34|0
1632380960000|2021-09-23 07:09:20|385.61|383.21|382.8|380.4|385.61|383.21|382.8|380.4|0
1632380970000|2021-09-23 07:09:30|379.91|377.51|381.35|378.95|381.35|378.95|379.91|377.51|0
1632380980000|2021-09-23 07:09:40|381.27|378.87|381.2|378.8|381.35|378.95|381.2|378.8|0
1632380990000|2021-09-23 07:09:50|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1632381000000|2021-09-23 07:10:00|381.5|379.1|381.96|379.56|381.96|379.56|381.5|379.1|0
1632381010000|2021-09-23 07:10:10|382.03|379.63|381.8|379.4|382.11|379.71|381.8|379.4|0
1632381020000|2021-09-23 07:10:20|381.65|379.25|381.73|379.33|381.73|379.33|381.65|379.25|0
1632381030000|2021-09-23 07:10:30|381.65|379.25|381.8|379.4|381.8|379.4|381.5|379.1|0
1632381040000|2021-09-23 07:10:40|381.73|379.33|381.65|379.25|381.8|379.4|381.65|379.25|0
1632381050000|2021-09-23 07:10:50|381.5|379.1|381.65|379.25|381.65|379.25|381.5|379.1|0
1632381060000|2021-09-23 07:11:00|381.57|379.17|381.35|378.95|381.57|379.17|381.35|378.95|0
1632381070000|2021-09-23 07:11:10|381.5|379.1|381.57|379.17|381.57|379.17|381.5|379.1|0
1632381080000|2021-09-23 07:11:20|381.65|379.25|381.35|378.95|381.65|379.25|381.35|378.95|0
1632381090000|2021-09-23 07:11:30|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1632381100000|2021-09-23 07:11:40|381.35|378.95|381.35|378.95|381.35|378.95|381.2|378.8|0
1632381110000|2021-09-23 07:11:50|381.2|378.8|381.35|378.95|381.35|378.95|381.2|378.8|0
1632381120000|2021-09-23 07:12:00|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1632381130000|2021-09-23 07:12:10|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632381140000|2021-09-23 07:12:20|381.35|378.95|381.65|379.25|381.65|379.25|381.35|378.95|0
1632381150000|2021-09-23 07:12:30|381.8|379.4|381.8|379.4|381.95|379.55|381.8|379.4|0
1632381160000|2021-09-23 07:12:40|381.95|379.55|381.8|379.4|381.95|379.55|381.8|379.4|0
1632381170000|2021-09-23 07:12:50|381.95|379.55|382.41|380.01|382.41|380.01|381.95|379.55|0
1632381180000|2021-09-23 07:13:00|382.26|379.86|382.41|380.01|382.41|380.01|382.26|379.86|0
1632381190000|2021-09-23 07:13:10|382.26|379.86|382.26|379.86|382.26|379.86|382.26|379.86|0
1632381200000|2021-09-23 07:13:20|382.33|379.93|382.26|379.86|382.41|380.01|382.26|379.86|0
1632381210000|2021-09-23 07:13:30|382.11|379.71|382.26|379.86|382.26|379.86|382.11|379.71|0
1632381220000|2021-09-23 07:13:40|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1632381230000|2021-09-23 07:13:50|382.33|379.93|382.26|379.86|382.33|379.93|382.26|379.86|0
1632381240000|2021-09-23 07:14:00|382.11|379.71|382.26|379.86|382.26|379.86|382.11|379.71|0
1632381250000|2021-09-23 07:14:10|382.11|379.71|381.65|379.25|382.11|379.71|381.65|379.25|0
1632381260000|2021-09-23 07:14:20|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1632381270000|2021-09-23 07:14:30|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1632381280000|2021-09-23 07:14:40|381.27|378.87|381.42|379.02|381.42|379.02|381.27|378.87|0
1632381290000|2021-09-23 07:14:50|381.5|379.1|381.57|379.17|381.57|379.17|381.5|379.1|0
1632381300000|2021-09-23 07:15:00|381.65|379.25|381.2|378.8|381.65|379.25|381.05|378.65|0
1632381310000|2021-09-23 07:15:10|381.35|378.95|381.2|378.8|381.35|378.95|381.05|378.65|0
1632381320000|2021-09-23 07:15:20|381.35|378.95|381.05|378.65|381.35|378.95|381.05|378.65|0
1632381330000|2021-09-23 07:15:30|381.2|378.8|381.2|378.8|381.2|378.8|381.12|378.72|0
1632381340000|2021-09-23 07:15:40|381.12|378.72|381.2|378.8|381.2|378.8|381.12|378.72|0
1632381350000|2021-09-23 07:15:50|381.35|378.95|381.12|378.72|381.35|378.95|381.12|378.72|0
1632381360000|2021-09-23 07:16:00|381.05|378.65|381.2|378.8|381.2|378.8|381.05|378.65|0
1632381370000|2021-09-23 07:16:10|381.05|378.65|381.05|378.65|381.2|378.8|381.05|378.65|0
1632381380000|2021-09-23 07:16:20|381.35|378.95|381.2|378.8|381.35|378.95|381.2|378.8|0
1632381390000|2021-09-23 07:16:30|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1632381420000|2021-09-23 07:17:00|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1632381430000|2021-09-23 07:17:10|381.2|378.8|381.2|378.8|381.2|378.8|381.05|378.65|0
1632381450000|2021-09-23 07:17:30|381.35|378.95|381.05|378.65|381.35|378.95|381.05|378.65|0
1632381460000|2021-09-23 07:17:40|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1632381470000|2021-09-23 07:17:50|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1632381480000|2021-09-23 07:18:00|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1632381490000|2021-09-23 07:18:10|381.65|379.25|381.65|379.25|381.65|379.25|381.5|379.1|0
1632381500000|2021-09-23 07:18:20|381.72|379.32|381.8|379.4|381.8|379.4|381.65|379.25|0
1632381510000|2021-09-23 07:18:30|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1632381520000|2021-09-23 07:18:40|381.87|379.47|382.02|379.62|382.02|379.62|381.8|379.4|0
1632381530000|2021-09-23 07:18:50|382.1|379.7|382.02|379.62|382.1|379.7|381.95|379.55|0
1632381540000|2021-09-23 07:19:00|382.25|379.85|382.25|379.85|382.25|379.85|382.1|379.7|0
1632381550000|2021-09-23 07:19:10|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1632381560000|2021-09-23 07:19:20|381.95|379.55|381.8|379.4|381.95|379.55|381.8|379.4|0
1632381570000|2021-09-23 07:19:30|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632381580000|2021-09-23 07:19:40|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632381590000|2021-09-23 07:19:50|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632381600000|2021-09-23 07:20:00|381.42|379.02|381.72|379.32|381.72|379.32|381.42|379.02|0
1632381610000|2021-09-23 07:20:10|381.8|379.4|381.65|379.25|381.8|379.4|381.65|379.25|0
1632381620000|2021-09-23 07:20:20|381.8|379.4|381.72|379.32|381.8|379.4|381.65|379.25|0
1632381630000|2021-09-23 07:20:30|381.65|379.25|381.57|379.17|381.65|379.25|381.5|379.1|0
1632381640000|2021-09-23 07:20:40|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632381650000|2021-09-23 07:20:50|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1632381660000|2021-09-23 07:21:00|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1632381670000|2021-09-23 07:21:10|381.65|379.25|381.57|379.17|381.65|379.25|381.57|379.17|0
1632381680000|2021-09-23 07:21:20|381.65|379.25|381.65|379.25|381.65|379.25|381.57|379.17|0
1632381690000|2021-09-23 07:21:30|381.8|379.4|381.57|379.17|381.8|379.4|381.57|379.17|0
1632381700000|2021-09-23 07:21:40|381.65|379.25|381.8|379.4|381.8|379.4|381.65|379.25|0
1632381720000|2021-09-23 07:22:00|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1632381730000|2021-09-23 07:22:10|381.5|379.1|381.65|379.25|381.65|379.25|381.5|379.1|0
1632381740000|2021-09-23 07:22:20|381.8|379.4|381.8|379.4|381.95|379.55|381.8|379.4|0
1632381750000|2021-09-23 07:22:30|381.95|379.55|381.95|379.55|381.95|379.55|381.87|379.47|0
1632381760000|2021-09-23 07:22:40|382.1|379.7|382.02|379.62|382.1|379.7|381.95|379.55|0
1632381770000|2021-09-23 07:22:50|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1632381780000|2021-09-23 07:23:00|382.25|379.85|382.25|379.85|382.25|379.85|382.25|379.85|0
1632381790000|2021-09-23 07:23:10|382.4|380|382.4|380|382.4|380|382.4|380|0
1632381800000|2021-09-23 07:23:20|382.25|379.85|382.33|379.93|382.33|379.93|382.25|379.85|0
1632381810000|2021-09-23 07:23:30|382.4|380|382.1|379.7|382.4|380|382.1|379.7|0
1632381820000|2021-09-23 07:23:40|382.02|379.62|382.25|379.85|382.25|379.85|381.95|379.55|0
1632381830000|2021-09-23 07:23:50|382.4|380|382.86|380.46|382.86|380.46|382.4|380|0
1632381840000|2021-09-23 07:24:00|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1632381850000|2021-09-23 07:24:10|382.78|380.38|382.86|380.46|382.86|380.46|382.71|380.31|0
1632381870000|2021-09-23 07:24:30|382.71|380.31|382.71|380.31|382.71|380.31|382.55|380.15|0
1632381880000|2021-09-23 07:24:40|382.55|380.15|382.55|380.15|382.55|380.15|382.48|380.08|0
1632381890000|2021-09-23 07:24:50|382.71|380.31|382.55|380.15|382.71|380.31|382.55|380.15|0
1632381900000|2021-09-23 07:25:00|382.63|380.23|382.78|380.38|382.78|380.38|382.63|380.23|0
1632381910000|2021-09-23 07:25:10|382.86|380.46|382.55|380.15|382.86|380.46|382.55|380.15|0
1632381920000|2021-09-23 07:25:20|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1632381930000|2021-09-23 07:25:30|382.86|380.46|382.86|380.46|383.01|380.61|382.86|380.46|0
1632381940000|2021-09-23 07:25:40|383.01|380.61|382.86|380.46|383.01|380.61|382.86|380.46|0
1632381950000|2021-09-23 07:25:50|383.01|380.61|382.86|380.46|383.01|380.61|382.86|380.46|0
1632381960000|2021-09-23 07:26:00|382.78|380.38|382.71|380.31|382.86|380.46|382.71|380.31|0
1632381970000|2021-09-23 07:26:10|382.86|380.46|382.71|380.31|382.86|380.46|382.71|380.31|0
1632381980000|2021-09-23 07:26:20|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1632381990000|2021-09-23 07:26:30|382.4|380|382.55|380.15|382.55|380.15|382.4|380|0
1632382000000|2021-09-23 07:26:40|382.71|380.31|382.55|380.15|382.71|380.31|382.55|380.15|0
1632382010000|2021-09-23 07:26:50|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1632382020000|2021-09-23 07:27:00|382.71|380.31|382.86|380.46|382.86|380.46|382.71|380.31|0
1632382030000|2021-09-23 07:27:10|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1632382040000|2021-09-23 07:27:20|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1632382060000|2021-09-23 07:27:40|382.86|380.46|382.78|380.38|382.86|380.46|382.7|380.3|0
1632382070000|2021-09-23 07:27:50|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1632382080000|2021-09-23 07:28:00|382.63|380.23|382.55|380.15|382.7|380.3|382.55|380.15|0
1632382090000|2021-09-23 07:28:10|382.4|380|382.4|380|382.55|380.15|382.4|380|0
1632382100000|2021-09-23 07:28:20|382.55|380.15|382.63|380.23|382.63|380.23|382.55|380.15|0
1632382110000|2021-09-23 07:28:30|382.7|380.3|382.55|380.15|382.7|380.3|382.55|380.15|0
1632382120000|2021-09-23 07:28:40|382.4|380|382.4|380|382.4|380|382.4|380|0
1632382130000|2021-09-23 07:28:50|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1632382160000|2021-09-23 07:29:20|382.4|380|382.4|380|382.4|380|382.4|380|0
1632382170000|2021-09-23 07:29:30|382.55|380.15|382.7|380.3|382.7|380.3|382.55|380.15|0
1632382180000|2021-09-23 07:29:40|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1632382190000|2021-09-23 07:29:50|382.7|380.3|382.55|380.15|382.7|380.3|382.55|380.15|0
1632382200000|2021-09-23 07:30:00|381.34|378.94|381.65|379.25|381.65|379.25|381.19|378.79|0
1632382210000|2021-09-23 07:30:10|381.04|378.64|381.65|379.25|381.65|379.25|381.04|378.64|0
1632382220000|2021-09-23 07:30:20|381.49|379.09|381.8|379.4|381.95|379.55|381.49|379.09|0
1632382230000|2021-09-23 07:30:30|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1632382240000|2021-09-23 07:30:40|382.02|379.62|382.1|379.7|382.25|379.85|382.02|379.62|0
1632382250000|2021-09-23 07:30:50|382.25|379.85|382.1|379.7|382.25|379.85|382.1|379.7|0
1632382260000|2021-09-23 07:31:00|382.25|379.85|382.25|379.85|382.25|379.85|382.25|379.85|0
1632382270000|2021-09-23 07:31:10|382.1|379.7|382.17|379.77|382.17|379.77|382.1|379.7|0
1632382280000|2021-09-23 07:31:20|382.4|380|382.55|380.15|382.55|380.15|382.4|380|0
1632382290000|2021-09-23 07:31:30|382.4|380|382.4|380|382.4|380|382.25|379.85|0
1632382300000|2021-09-23 07:31:40|382.55|380.15|382.85|380.45|382.85|380.45|382.55|380.15|0
1632382310000|2021-09-23 07:31:50|383.01|380.61|382.85|380.45|383.01|380.61|382.85|380.45|0
1632382320000|2021-09-23 07:32:00|383.01|380.61|383.08|380.68|383.16|380.76|383.01|380.61|0
1632382330000|2021-09-23 07:32:10|383.16|380.76|383.91|381.51|383.91|381.51|383.16|380.76|0
1632382340000|2021-09-23 07:32:20|384.22|381.82|384.07|381.67|384.22|381.82|384.07|381.67|0
1632382350000|2021-09-23 07:32:30|384.98|382.58|385.13|382.73|385.13|382.73|384.98|382.58|0
1632382360000|2021-09-23 07:32:40|385.28|382.88|385.43|383.03|385.43|383.03|385.28|382.88|0
1632382370000|2021-09-23 07:32:50|385.58|383.18|385.43|383.03|385.58|383.18|385.43|383.03|0
1632382380000|2021-09-23 07:33:00|385.13|382.73|385.43|383.03|385.43|383.03|385.13|382.73|0
1632382390000|2021-09-23 07:33:10|385.28|382.88|385.43|383.03|385.43|383.03|385.28|382.88|0
1632382400000|2021-09-23 07:33:20|385.5|383.1|385.43|383.03|385.5|383.1|385.28|382.88|0
1632382410000|2021-09-23 07:33:30|385.58|383.18|385.58|383.18|385.58|383.18|385.43|383.03|0
1632382420000|2021-09-23 07:33:40|385.28|382.88|384.82|382.42|385.28|382.88|384.82|382.42|0
1632382430000|2021-09-23 07:33:50|384.67|382.27|384.67|382.27|384.67|382.27|384.37|381.97|0
1632382440000|2021-09-23 07:34:00|384.59|382.19|384.67|382.27|384.67|382.27|384.52|382.12|0
1632382450000|2021-09-23 07:34:10|384.74|382.34|384.82|382.42|384.97|382.57|384.74|382.34|0
1632382460000|2021-09-23 07:34:20|384.97|382.57|384.82|382.42|384.97|382.57|384.82|382.42|0
1632382470000|2021-09-23 07:34:30|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1632382480000|2021-09-23 07:34:40|384.52|382.12|384.37|381.97|384.52|382.12|384.37|381.97|0
1632382490000|2021-09-23 07:34:50|384.22|381.82|384.37|381.97|384.37|381.97|384.22|381.82|0
1632382500000|2021-09-23 07:35:00|384.29|381.89|384.52|382.12|384.52|382.12|384.29|381.89|0
1632382510000|2021-09-23 07:35:10|384.67|382.27|384.59|382.19|384.67|382.27|384.52|382.12|0
1632382520000|2021-09-23 07:35:20|384.52|382.12|384.74|382.34|384.82|382.42|384.52|382.12|0
1632382530000|2021-09-23 07:35:30|385.05|382.65|385.13|382.73|385.13|382.73|384.97|382.57|0
1632382540000|2021-09-23 07:35:40|384.97|382.57|384.82|382.42|384.97|382.57|384.82|382.42|0
1632382550000|2021-09-23 07:35:50|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1632382560000|2021-09-23 07:36:00|384.52|382.12|384.67|382.27|384.67|382.27|384.52|382.12|0
1632382570000|2021-09-23 07:36:10|384.52|382.12|384.67|382.27|384.67|382.27|384.52|382.12|0
1632382580000|2021-09-23 07:36:20|384.37|381.97|384.29|381.89|384.37|381.97|384.22|381.82|0
1632382590000|2021-09-23 07:36:30|384.37|381.97|384.29|381.89|384.37|381.97|384.22|381.82|0
1632382600000|2021-09-23 07:36:40|384.22|381.82|384.06|381.66|384.22|381.82|384.06|381.66|0
1632382610000|2021-09-23 07:36:50|384.22|381.82|384.22|381.82|384.22|381.82|384.06|381.66|0
1632382630000|2021-09-23 07:37:10|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1632382640000|2021-09-23 07:37:20|384.14|381.74|384.22|381.82|384.22|381.82|384.14|381.74|0
1632382650000|2021-09-23 07:37:30|384.29|381.89|384.37|381.97|384.37|381.97|384.29|381.89|0
1632382660000|2021-09-23 07:37:40|384.44|382.04|384.52|382.12|384.52|382.12|384.44|382.04|0
1632382670000|2021-09-23 07:37:50|384.59|382.19|384.52|382.12|384.67|382.27|384.52|382.12|0
1632382690000|2021-09-23 07:38:10|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1632382700000|2021-09-23 07:38:20|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1632382720000|2021-09-23 07:38:40|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1632382730000|2021-09-23 07:38:50|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1632382740000|2021-09-23 07:39:00|384.37|381.97|384.52|382.12|384.52|382.12|384.37|381.97|0
1632382750000|2021-09-23 07:39:10|384.37|381.97|384.37|381.97|384.37|381.97|384.37|381.97|0
1632382760000|2021-09-23 07:39:20|384.21|381.81|384.37|381.97|384.37|381.97|384.21|381.81|0
1632382790000|2021-09-23 07:39:50|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1632382800000|2021-09-23 07:40:00|384.37|381.97|384.37|381.97|384.37|381.97|384.37|381.97|0
1632382810000|2021-09-23 07:40:10|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1632382820000|2021-09-23 07:40:20|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1632382830000|2021-09-23 07:40:30|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1632382840000|2021-09-23 07:40:40|384.97|382.57|384.67|382.27|384.97|382.57|384.67|382.27|0
1632382850000|2021-09-23 07:40:50|384.52|382.12|384.67|382.27|384.67|382.27|384.52|382.12|0
1632382860000|2021-09-23 07:41:00|384.82|382.42|385.12|382.72|385.12|382.72|384.82|382.42|0
1632382870000|2021-09-23 07:41:10|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1632382880000|2021-09-23 07:41:20|385.12|382.72|385.28|382.88|385.28|382.88|385.12|382.72|0
1632382890000|2021-09-23 07:41:30|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1632382900000|2021-09-23 07:41:40|385.43|383.03|385.58|383.18|385.58|383.18|385.43|383.03|0
1632382910000|2021-09-23 07:41:50|385.43|383.03|385.73|383.33|385.73|383.33|385.43|383.03|0
1632382920000|2021-09-23 07:42:00|385.58|383.18|385.43|383.03|385.58|383.18|385.43|383.03|0
1632382930000|2021-09-23 07:42:10|385.5|383.1|385.43|383.03|385.5|383.1|385.43|383.03|0
1632382940000|2021-09-23 07:42:20|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1632382950000|2021-09-23 07:42:30|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1632382960000|2021-09-23 07:42:40|385.28|382.88|385.43|383.03|385.43|383.03|385.27|382.87|0
1632382970000|2021-09-23 07:42:50|385.27|382.87|385.43|383.03|385.43|383.03|385.27|382.87|0
1632382990000|2021-09-23 07:43:10|385.73|383.33|385.73|383.33|385.88|383.48|385.58|383.18|0
1632383000000|2021-09-23 07:43:20|385.88|383.48|385.96|383.56|385.96|383.56|385.8|383.4|0
1632383010000|2021-09-23 07:43:30|385.88|383.48|386.19|383.79|386.19|383.79|385.88|383.48|0
1632383020000|2021-09-23 07:43:40|386.34|383.94|386.49|384.09|386.49|384.09|386.34|383.94|0
1632383030000|2021-09-23 07:43:50|386.34|383.94|386.49|384.09|386.49|384.09|386.34|383.94|0
1632383040000|2021-09-23 07:44:00|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1632383050000|2021-09-23 07:44:10|386.49|384.09|386.49|384.09|386.64|384.24|386.49|384.09|0
1632383060000|2021-09-23 07:44:20|386.41|384.01|386.64|384.24|386.64|384.24|386.41|384.01|0
1632383070000|2021-09-23 07:44:30|386.49|384.09|386.64|384.24|386.64|384.24|386.49|384.09|0
1632383080000|2021-09-23 07:44:40|386.95|384.55|387.1|384.7|387.1|384.7|386.95|384.55|0
1632383090000|2021-09-23 07:44:50|387.25|384.85|387.1|384.7|387.4|385|387.1|384.7|0
1632383100000|2021-09-23 07:45:00|387.25|384.85|387.1|384.7|387.25|384.85|387.1|384.7|0
1632383110000|2021-09-23 07:45:10|387.4|385|387.4|385|387.4|385|387.25|384.85|0
1632383120000|2021-09-23 07:45:20|387.55|385.15|387.4|385|387.55|385.15|387.4|385|0
1632383130000|2021-09-23 07:45:30|387.25|384.85|387.4|385|387.55|385.15|387.25|384.85|0
1632383140000|2021-09-23 07:45:40|387.55|385.15|387.4|385|387.55|385.15|387.4|385|0
1632383150000|2021-09-23 07:45:50|387.25|384.85|387.4|385|387.4|385|387.25|384.85|0
1632383160000|2021-09-23 07:46:00|387.32|384.92|387.4|385|387.4|385|387.32|384.92|0
1632383170000|2021-09-23 07:46:10|387.47|385.07|387.71|385.31|387.71|385.31|387.47|385.07|0
1632383180000|2021-09-23 07:46:20|387.86|385.46|388.01|385.61|388.01|385.61|387.86|385.46|0
1632383190000|2021-09-23 07:46:30|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1632383200000|2021-09-23 07:46:40|388.01|385.61|388.16|385.76|388.16|385.76|388.01|385.61|0
1632383210000|2021-09-23 07:46:50|388.01|385.61|387.55|385.15|388.01|385.61|387.55|385.15|0
1632383220000|2021-09-23 07:47:00|387.71|385.31|387.55|385.15|387.71|385.31|387.55|385.15|0
1632383230000|2021-09-23 07:47:10|387.71|385.31|387.63|385.23|387.71|385.31|387.63|385.23|0
1632383240000|2021-09-23 07:47:20|387.55|385.15|387.55|385.15|387.55|385.15|387.4|385|0
1632383250000|2021-09-23 07:47:30|387.71|385.31|387.55|385.15|387.71|385.31|387.55|385.15|0
1632383260000|2021-09-23 07:47:40|387.4|385|387.25|384.85|387.4|385|387.25|384.85|0
1632383270000|2021-09-23 07:47:50|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1632383280000|2021-09-23 07:48:00|387.25|384.85|387.17|384.77|387.25|384.85|387.1|384.7|0
1632383290000|2021-09-23 07:48:10|387.1|384.7|387.1|384.7|387.17|384.77|387.1|384.7|0
1632383300000|2021-09-23 07:48:20|387.02|384.62|387.02|384.62|387.1|384.7|387.02|384.62|0
1632383310000|2021-09-23 07:48:30|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1632383320000|2021-09-23 07:48:40|387.25|384.85|387.1|384.7|387.25|384.85|387.1|384.7|0
1632383330000|2021-09-23 07:48:50|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1632383340000|2021-09-23 07:49:00|387.71|385.31|387.86|385.46|388.01|385.61|387.71|385.31|0
1632383350000|2021-09-23 07:49:10|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1632383360000|2021-09-23 07:49:20|387.86|385.46|387.86|385.46|387.86|385.46|387.7|385.3|0
1632383370000|2021-09-23 07:49:30|388.01|385.61|387.86|385.46|388.01|385.61|387.86|385.46|0
1632383380000|2021-09-23 07:49:40|388.01|385.61|387.86|385.46|388.01|385.61|387.7|385.3|0
1632383400000|2021-09-23 07:50:00|388.01|385.61|388.16|385.76|388.16|385.76|388.01|385.61|0
1632383410000|2021-09-23 07:50:10|388.31|385.91|388.31|385.91|388.31|385.91|388.16|385.76|0
1632383430000|2021-09-23 07:50:30|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1632383440000|2021-09-23 07:50:40|388.01|385.61|388.01|385.61|388.16|385.76|388.01|385.61|0
1632383450000|2021-09-23 07:50:50|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1632383460000|2021-09-23 07:51:00|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1632383470000|2021-09-23 07:51:10|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1632383480000|2021-09-23 07:51:20|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1632383500000|2021-09-23 07:51:40|388.23|385.83|388.31|385.91|388.31|385.91|388.16|385.76|0
1632383510000|2021-09-23 07:51:50|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1632383520000|2021-09-23 07:52:00|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1632383530000|2021-09-23 07:52:10|388.16|385.76|388.01|385.61|388.16|385.76|388.01|385.61|0
1632383540000|2021-09-23 07:52:20|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1632383550000|2021-09-23 07:52:30|387.55|385.15|387.7|385.3|387.7|385.3|387.55|385.15|0
1632383560000|2021-09-23 07:52:40|387.62|385.22|387.4|385|387.62|385.22|387.4|385|0
1632383580000|2021-09-23 07:53:00|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1632383590000|2021-09-23 07:53:10|387.7|385.3|387.55|385.15|387.7|385.3|387.55|385.15|0
1632383600000|2021-09-23 07:53:20|387.4|385|387.55|385.15|387.55|385.15|387.4|385|0
1632383610000|2021-09-23 07:53:30|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1632383620000|2021-09-23 07:53:40|387.55|385.15|387.25|384.85|387.55|385.15|387.25|384.85|0
1632383630000|2021-09-23 07:53:50|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1632383640000|2021-09-23 07:54:00|387.17|384.77|387.09|384.69|387.17|384.77|387.09|384.69|0
1632383650000|2021-09-23 07:54:10|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1632383660000|2021-09-23 07:54:20|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1632383680000|2021-09-23 07:54:40|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1632383690000|2021-09-23 07:54:50|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1632383700000|2021-09-23 07:55:00|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1632383710000|2021-09-23 07:55:10|387.32|384.92|387.4|385|387.4|385|387.25|384.85|0
1632383720000|2021-09-23 07:55:20|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1632383750000|2021-09-23 07:55:50|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1632383760000|2021-09-23 07:56:00|387.25|384.85|387.09|384.69|387.25|384.85|387.09|384.69|0
1632383770000|2021-09-23 07:56:10|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1632383780000|2021-09-23 07:56:20|387.09|384.69|387.09|384.69|387.17|384.77|387.09|384.69|0
1632383790000|2021-09-23 07:56:30|387.17|384.77|387.4|385|387.4|385|387.17|384.77|0
1632383800000|2021-09-23 07:56:40|387.32|384.92|387.09|384.69|387.32|384.92|387.09|384.69|0
1632383810000|2021-09-23 07:56:50|387.25|384.85|387.4|385|387.4|385|387.25|384.85|0
1632383830000|2021-09-23 07:57:10|387.25|384.85|387.32|384.92|387.4|385|387.25|384.85|0
1632383840000|2021-09-23 07:57:20|387.25|384.85|387.77|385.37|387.77|385.37|387.25|384.85|0
1632383850000|2021-09-23 07:57:30|387.85|385.45|388.01|385.61|388.01|385.61|387.85|385.45|0
1632383860000|2021-09-23 07:57:40|387.85|385.45|388.16|385.76|388.16|385.76|387.85|385.45|0
1632383870000|2021-09-23 07:57:50|388.46|386.06|388.31|385.91|388.46|386.06|388.31|385.91|0
1632383880000|2021-09-23 07:58:00|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1632383890000|2021-09-23 07:58:10|388.31|385.91|388.62|386.22|388.77|386.37|388.31|385.91|0
1632383910000|2021-09-23 07:58:30|388.46|386.06|388.92|386.52|388.92|386.52|388.46|386.06|0
1632383940000|2021-09-23 07:59:00|388.77|386.37|388.92|386.52|388.92|386.52|388.77|386.37|0
1632383950000|2021-09-23 07:59:10|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1632383960000|2021-09-23 07:59:20|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1632383970000|2021-09-23 07:59:30|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1632383980000|2021-09-23 07:59:40|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1632383990000|2021-09-23 07:59:50|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1632384000000|2021-09-23 08:00:00|388.61|386.21|388.46|386.06|388.61|386.21|388.46|386.06|0
1632384010000|2021-09-23 08:00:10|388.61|386.21|388.61|386.21|388.61|386.21|388.61|386.21|0
1632384020000|2021-09-23 08:00:20|388.46|386.06|388.46|386.06|388.61|386.21|388.46|386.06|0
1632384030000|2021-09-23 08:00:30|388.31|385.91|388.46|386.06|388.46|386.06|388.31|385.91|0
1632384040000|2021-09-23 08:00:40|388.31|385.91|388.46|386.06|388.46|386.06|388.31|385.91|0
1632384060000|2021-09-23 08:01:00|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1632384070000|2021-09-23 08:01:10|388.84|386.44|388.92|386.52|388.92|386.52|388.84|386.44|0
1632384080000|2021-09-23 08:01:20|388.77|386.37|388.92|386.52|388.92|386.52|388.77|386.37|0
1632384090000|2021-09-23 08:01:30|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1632384100000|2021-09-23 08:01:40|388.92|386.52|388.77|386.37|388.92|386.52|388.77|386.37|0
1632384120000|2021-09-23 08:02:00|388.92|386.52|388.61|386.21|388.92|386.52|388.61|386.21|0
1632384140000|2021-09-23 08:02:20|388.46|386.06|388.16|385.76|388.46|386.06|388.16|385.76|0
1632384150000|2021-09-23 08:02:30|388|385.6|388.16|385.76|388.16|385.76|388|385.6|0
1632384170000|2021-09-23 08:02:50|388.31|385.91|388|385.6|388.31|385.91|388|385.6|0
1632384180000|2021-09-23 08:03:00|388.16|385.76|388.31|385.91|388.31|385.91|388.16|385.76|0
1632384190000|2021-09-23 08:03:10|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1632384220000|2021-09-23 08:03:40|388|385.6|388.16|385.76|388.16|385.76|388|385.6|0
1632384230000|2021-09-23 08:03:50|387.85|385.45|387.7|385.3|387.85|385.45|387.7|385.3|0
1632384240000|2021-09-23 08:04:00|387.55|385.15|387.39|384.99|387.55|385.15|387.39|384.99|0
1632384250000|2021-09-23 08:04:10|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1632384260000|2021-09-23 08:04:20|387.7|385.3|389.35|386.95|389.35|386.95|387.7|385.3|0
1632384270000|2021-09-23 08:04:30|387.9|385.5|387.9|385.5|388.05|385.65|387.9|385.5|0
1632384280000|2021-09-23 08:04:40|388.05|385.65|387.9|385.5|388.05|385.65|387.9|385.5|0
1632384290000|2021-09-23 08:04:50|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1632384300000|2021-09-23 08:05:00|388.36|385.96|388.66|386.26|388.66|386.26|388.36|385.96|0
1632384310000|2021-09-23 08:05:10|388.51|386.11|388.21|385.81|388.51|386.11|388.21|385.81|0
1632384320000|2021-09-23 08:05:20|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1632384330000|2021-09-23 08:05:30|387.52|385.12|387.67|385.27|387.67|385.27|387.52|385.12|0
1632384350000|2021-09-23 08:05:50|387.75|385.35|388.13|385.73|388.13|385.73|387.75|385.35|0
1632384360000|2021-09-23 08:06:00|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1632384370000|2021-09-23 08:06:10|387.82|385.42|387.98|385.58|387.98|385.58|387.82|385.42|0
1632384380000|2021-09-23 08:06:20|388.13|385.73|388.28|385.88|388.28|385.88|388.13|385.73|0
1632384390000|2021-09-23 08:06:30|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632384400000|2021-09-23 08:06:40|388.28|385.88|388.13|385.73|388.28|385.88|387.98|385.58|0
1632384410000|2021-09-23 08:06:50|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1632384420000|2021-09-23 08:07:00|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632384430000|2021-09-23 08:07:10|388.28|385.88|387.98|385.58|388.28|385.88|387.98|385.58|0
1632384440000|2021-09-23 08:07:20|388.05|385.65|387.98|385.58|388.13|385.73|387.98|385.58|0
1632384450000|2021-09-23 08:07:30|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632384460000|2021-09-23 08:07:40|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1632384470000|2021-09-23 08:07:50|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1632384480000|2021-09-23 08:08:00|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1632384490000|2021-09-23 08:08:10|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1632384510000|2021-09-23 08:08:30|387.74|385.34|387.67|385.27|387.82|385.42|387.67|385.27|0
1632384520000|2021-09-23 08:08:40|387.82|385.42|387.67|385.27|387.82|385.42|387.67|385.27|0
1632384530000|2021-09-23 08:08:50|387.82|385.42|387.67|385.27|387.82|385.42|387.67|385.27|0
1632384540000|2021-09-23 08:09:00|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1632384560000|2021-09-23 08:09:20|387.37|384.97|387.21|384.81|387.37|384.97|387.21|384.81|0
1632384570000|2021-09-23 08:09:30|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1632384580000|2021-09-23 08:09:40|387.37|384.97|387.37|384.97|387.37|384.97|387.29|384.89|0
1632384600000|2021-09-23 08:10:00|387.29|384.89|387.52|385.12|387.52|385.12|387.21|384.81|0
1632384610000|2021-09-23 08:10:10|387.37|384.97|387.52|385.12|387.52|385.12|387.37|384.97|0
1632384620000|2021-09-23 08:10:20|387.67|385.27|387.52|385.12|387.67|385.27|387.52|385.12|0
1632384630000|2021-09-23 08:10:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1632384640000|2021-09-23 08:10:40|387.82|385.42|387.82|385.42|387.82|385.42|387.67|385.27|0
1632384650000|2021-09-23 08:10:50|387.67|385.27|387.74|385.34|387.74|385.34|387.67|385.27|0
1632384660000|2021-09-23 08:11:00|387.82|385.42|387.98|385.58|387.98|385.58|387.82|385.42|0
1632384670000|2021-09-23 08:11:10|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632384680000|2021-09-23 08:11:20|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1632384690000|2021-09-23 08:11:30|388.2|385.8|388.13|385.73|388.2|385.8|388.05|385.65|0
1632384700000|2021-09-23 08:11:40|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1632384710000|2021-09-23 08:11:50|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632384720000|2021-09-23 08:12:00|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1632384730000|2021-09-23 08:12:10|388.13|385.73|388.43|386.03|388.43|386.03|388.13|385.73|0
1632384740000|2021-09-23 08:12:20|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1632384750000|2021-09-23 08:12:30|388.13|385.73|388.13|385.73|388.2|385.8|388.13|385.73|0
1632384760000|2021-09-23 08:12:40|388.2|385.8|388.2|385.8|388.2|385.8|388.2|385.8|0
1632384770000|2021-09-23 08:12:50|388.13|385.73|388.13|385.73|388.28|385.88|388.13|385.73|0
1632384780000|2021-09-23 08:13:00|388.2|385.8|388.28|385.88|388.28|385.88|388.2|385.8|0
1632384790000|2021-09-23 08:13:10|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632384800000|2021-09-23 08:13:20|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1632384810000|2021-09-23 08:13:30|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632384820000|2021-09-23 08:13:40|388.05|385.65|387.97|385.57|388.13|385.73|387.97|385.57|0
1632384830000|2021-09-23 08:13:50|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1632384840000|2021-09-23 08:14:00|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1632384860000|2021-09-23 08:14:20|387.52|385.12|387.67|385.27|387.67|385.27|387.52|385.12|0
1632384870000|2021-09-23 08:14:30|387.52|385.12|387.36|384.96|387.52|385.12|387.36|384.96|0
1632384880000|2021-09-23 08:14:40|387.52|385.12|387.36|384.96|387.52|385.12|387.36|384.96|0
1632384900000|2021-09-23 08:15:00|387.52|385.12|387.52|385.12|387.52|385.12|387.44|385.04|0
1632384910000|2021-09-23 08:15:10|387.67|385.27|387.82|385.42|387.82|385.42|387.67|385.27|0
1632384920000|2021-09-23 08:15:20|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1632384930000|2021-09-23 08:15:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1632384940000|2021-09-23 08:15:40|387.82|385.42|387.97|385.57|387.97|385.57|387.82|385.42|0
1632384950000|2021-09-23 08:15:50|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632384960000|2021-09-23 08:16:00|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1632384970000|2021-09-23 08:16:10|388.05|385.65|388.13|385.73|388.13|385.73|388.05|385.65|0
1632384980000|2021-09-23 08:16:20|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1632384990000|2021-09-23 08:16:30|387.82|385.42|387.82|385.42|387.97|385.57|387.82|385.42|0
1632385000000|2021-09-23 08:16:40|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1632385010000|2021-09-23 08:16:50|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1632385020000|2021-09-23 08:17:00|387.74|385.34|387.82|385.42|387.82|385.42|387.74|385.34|0
1632385040000|2021-09-23 08:17:20|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1632385050000|2021-09-23 08:17:30|387.82|385.42|387.97|385.57|387.97|385.57|387.82|385.42|0
1632385060000|2021-09-23 08:17:40|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1632385080000|2021-09-23 08:18:00|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1632385100000|2021-09-23 08:18:20|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1632385110000|2021-09-23 08:18:30|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1632385120000|2021-09-23 08:18:40|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1632385130000|2021-09-23 08:18:50|388.28|385.88|388.43|386.03|388.43|386.03|388.28|385.88|0
1632385140000|2021-09-23 08:19:00|388.28|385.88|388.35|385.95|388.35|385.95|388.28|385.88|0
1632385150000|2021-09-23 08:19:10|388.43|386.03|388.28|385.88|388.43|386.03|388.28|385.88|0
1632385160000|2021-09-23 08:19:20|388.35|385.95|388.43|386.03|388.43|386.03|388.28|385.88|0
1632385170000|2021-09-23 08:19:30|388.28|385.88|388.43|386.03|388.43|386.03|388.28|385.88|0
1632385180000|2021-09-23 08:19:40|388.28|385.88|388.35|385.95|388.43|386.03|388.28|385.88|0
1632385190000|2021-09-23 08:19:50|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1632385200000|2021-09-23 08:20:00|388.43|386.03|388.35|385.95|388.43|386.03|388.35|385.95|0
1632385210000|2021-09-23 08:20:10|388.28|385.88|388.28|385.88|388.35|385.95|388.28|385.88|0
1632385220000|2021-09-23 08:20:20|388.35|385.95|388.28|385.88|388.35|385.95|388.28|385.88|0
1632385240000|2021-09-23 08:20:40|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1632385250000|2021-09-23 08:20:50|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1632385260000|2021-09-23 08:21:00|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1632385270000|2021-09-23 08:21:10|388.89|386.49|388.73|386.33|388.89|386.49|388.73|386.33|0
1632385280000|2021-09-23 08:21:20|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1632385290000|2021-09-23 08:21:30|389.04|386.64|388.89|386.49|389.04|386.64|388.89|386.49|0
1632385300000|2021-09-23 08:21:40|388.73|386.33|388.58|386.18|388.73|386.33|388.58|386.18|0
1632385310000|2021-09-23 08:21:50|388.73|386.33|388.58|386.18|388.73|386.33|388.58|386.18|0
1632385320000|2021-09-23 08:22:00|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1632385340000|2021-09-23 08:22:20|388.28|385.88|388.12|385.72|388.28|385.88|388.12|385.72|0
1632385350000|2021-09-23 08:22:30|387.97|385.57|388.04|385.64|388.12|385.72|387.97|385.57|0
1632385360000|2021-09-23 08:22:40|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1632385370000|2021-09-23 08:22:50|388.28|385.88|388.12|385.72|388.28|385.88|388.12|385.72|0
1632385400000|2021-09-23 08:23:20|388.2|385.8|388.28|385.88|388.28|385.88|388.12|385.72|0
1632385410000|2021-09-23 08:23:30|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1632385430000|2021-09-23 08:23:50|388.28|385.88|388.12|385.72|388.28|385.88|388.12|385.72|0
1632385450000|2021-09-23 08:24:10|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1632385460000|2021-09-23 08:24:20|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1632385470000|2021-09-23 08:24:30|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1632385480000|2021-09-23 08:24:40|388.12|385.72|388.2|385.8|388.28|385.88|388.12|385.72|0
1632385490000|2021-09-23 08:24:50|388.12|385.72|388.2|385.8|388.2|385.8|388.12|385.72|0
1632385500000|2021-09-23 08:25:00|388.12|385.72|388.04|385.64|388.12|385.72|387.97|385.57|0
1632385510000|2021-09-23 08:25:10|388.12|385.72|387.97|385.57|388.12|385.72|387.97|385.57|0
1632385520000|2021-09-23 08:25:20|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1632385530000|2021-09-23 08:25:30|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1632385540000|2021-09-23 08:25:40|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1632385550000|2021-09-23 08:25:50|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1632385570000|2021-09-23 08:26:10|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1632385600000|2021-09-23 08:26:40|388.27|385.87|388.43|386.03|388.43|386.03|388.27|385.87|0
1632385610000|2021-09-23 08:26:50|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1632385680000|2021-09-23 08:28:00|388.12|385.72|388.27|385.87|388.27|385.87|388.12|385.72|0
1632385690000|2021-09-23 08:28:10|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1632385730000|2021-09-23 08:28:50|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1632385740000|2021-09-23 08:29:00|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1632385750000|2021-09-23 08:29:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1632385760000|2021-09-23 08:29:20|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1632385780000|2021-09-23 08:29:40|388.27|385.87|388.12|385.72|388.27|385.87|388.12|385.72|0
1632385790000|2021-09-23 08:29:50|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1632385800000|2021-09-23 08:30:00|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1632385840000|2021-09-23 08:30:40|388.19|385.79|388.12|385.72|388.19|385.79|388.12|385.72|0
1632385850000|2021-09-23 08:30:50|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1632385870000|2021-09-23 08:31:10|388.12|385.72|388.27|385.87|388.27|385.87|388.12|385.72|0
1632385880000|2021-09-23 08:31:20|388.19|385.79|388.27|385.87|388.27|385.87|388.12|385.72|0
1632385910000|2021-09-23 08:31:50|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1632385920000|2021-09-23 08:32:00|388.27|385.87|388.12|385.72|388.27|385.87|388.12|385.72|0
1632385940000|2021-09-23 08:32:20|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1632385950000|2021-09-23 08:32:30|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1632385960000|2021-09-23 08:32:40|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1632385980000|2021-09-23 08:33:00|388.42|386.02|388.27|385.87|388.42|386.02|388.27|385.87|0
1632385990000|2021-09-23 08:33:10|388.35|385.95|388.42|386.02|388.42|386.02|388.35|385.95|0
1632386000000|2021-09-23 08:33:20|388.27|385.87|388.34|385.94|388.42|386.02|388.27|385.87|0
1632386010000|2021-09-23 08:33:30|388.27|385.87|388.27|385.87|388.42|386.02|388.27|385.87|0
1632386020000|2021-09-23 08:33:40|388.42|386.02|388.42|386.02|388.42|386.02|388.27|385.87|0
1632386030000|2021-09-23 08:33:50|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1632386090000|2021-09-23 08:34:50|388.12|385.72|388.27|385.87|388.27|385.87|388.12|385.72|0
1632386100000|2021-09-23 08:35:00|388.19|385.79|388.12|385.72|388.19|385.79|388.12|385.72|0
1632386110000|2021-09-23 08:35:10|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1632386120000|2021-09-23 08:35:20|388.12|385.72|388.27|385.87|388.27|385.87|388.12|385.72|0
1632386180000|2021-09-23 08:36:20|388.42|386.02|388.65|386.25|388.65|386.25|388.42|386.02|0
1632386190000|2021-09-23 08:36:30|388.73|386.33|389.03|386.63|389.03|386.63|388.73|386.33|0
1632386200000|2021-09-23 08:36:40|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1632386210000|2021-09-23 08:36:50|389.03|386.63|388.95|386.55|389.03|386.63|388.95|386.55|0
1632386220000|2021-09-23 08:37:00|388.88|386.48|389.03|386.63|389.03|386.63|388.88|386.48|0
1632386230000|2021-09-23 08:37:10|388.88|386.48|388.88|386.48|388.95|386.55|388.88|386.48|0
1632386240000|2021-09-23 08:37:20|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1632386250000|2021-09-23 08:37:30|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1632386260000|2021-09-23 08:37:40|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1632386270000|2021-09-23 08:37:50|388.88|386.48|389.03|386.63|389.03|386.63|388.88|386.48|0
1632386320000|2021-09-23 08:38:40|389.19|386.79|389.19|386.79|389.19|386.79|389.19|386.79|0
1632386340000|2021-09-23 08:39:00|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1632386350000|2021-09-23 08:39:10|389.49|387.09|389.49|387.09|389.8|387.4|389.49|387.09|0
1632386380000|2021-09-23 08:39:40|389.34|386.94|389.49|387.09|389.49|387.09|389.34|386.94|0
1632386390000|2021-09-23 08:39:50|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1632386400000|2021-09-23 08:40:00|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1632386410000|2021-09-23 08:40:10|389.64|387.24|389.49|387.09|389.64|387.24|389.49|387.09|0
1632386420000|2021-09-23 08:40:20|389.64|387.24|389.64|387.24|389.64|387.24|389.49|387.09|0
1632386430000|2021-09-23 08:40:30|389.56|387.16|389.49|387.09|389.56|387.16|389.49|387.09|0
1632386440000|2021-09-23 08:40:40|389.64|387.24|389.49|387.09|389.64|387.24|389.49|387.09|0
1632386450000|2021-09-23 08:40:50|389.64|387.24|389.49|387.09|389.64|387.24|389.49|387.09|0
1632386460000|2021-09-23 08:41:00|389.64|387.24|389.49|387.09|389.64|387.24|389.49|387.09|0
1632386470000|2021-09-23 08:41:10|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1632386480000|2021-09-23 08:41:20|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1632386510000|2021-09-23 08:41:50|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1632386540000|2021-09-23 08:42:20|389.03|386.63|388.95|386.55|389.03|386.63|388.88|386.48|0
1632386550000|2021-09-23 08:42:30|389.03|386.63|389.18|386.78|389.18|386.78|389.03|386.63|0
1632386560000|2021-09-23 08:42:40|389.34|386.94|389.34|386.94|389.34|386.94|389.18|386.78|0
1632386580000|2021-09-23 08:43:00|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632386650000|2021-09-23 08:44:10|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1632386660000|2021-09-23 08:44:20|389.18|386.78|389.26|386.86|389.34|386.94|389.18|386.78|0
1632386670000|2021-09-23 08:44:30|389.34|386.94|389.03|386.63|389.34|386.94|389.03|386.63|0
1632386710000|2021-09-23 08:45:10|388.88|386.48|389.03|386.63|389.03|386.63|388.88|386.48|0
1632386760000|2021-09-23 08:46:00|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632386770000|2021-09-23 08:46:10|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1632386780000|2021-09-23 08:46:20|389.49|387.09|389.18|386.78|389.49|387.09|389.18|386.78|0
1632386790000|2021-09-23 08:46:30|389.34|386.94|389.18|386.78|389.34|386.94|389.18|386.78|0
1632386820000|2021-09-23 08:47:00|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632386860000|2021-09-23 08:47:40|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1632386880000|2021-09-23 08:48:00|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1632386890000|2021-09-23 08:48:10|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1632386900000|2021-09-23 08:48:20|389.33|386.93|389.33|386.93|389.41|387.01|389.33|386.93|0
1632386910000|2021-09-23 08:48:30|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1632386920000|2021-09-23 08:48:40|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1632386930000|2021-09-23 08:48:50|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1632386960000|2021-09-23 08:49:20|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632386980000|2021-09-23 08:49:40|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632386990000|2021-09-23 08:49:50|389.33|386.93|389.18|386.78|389.33|386.93|389.18|386.78|0
1632387000000|2021-09-23 08:50:00|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632387020000|2021-09-23 08:50:20|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632387040000|2021-09-23 08:50:40|389.03|386.63|388.88|386.48|389.03|386.63|388.88|386.48|0
1632387050000|2021-09-23 08:50:50|388.72|386.32|388.57|386.17|388.72|386.32|388.57|386.17|0
1632387060000|2021-09-23 08:51:00|388.72|386.32|388.88|386.48|388.88|386.48|388.72|386.32|0
1632387080000|2021-09-23 08:51:20|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1632387090000|2021-09-23 08:51:30|388.88|386.48|388.87|386.47|388.88|386.48|388.87|386.47|0
1632387100000|2021-09-23 08:51:40|389.03|386.63|388.87|386.47|389.03|386.63|388.87|386.47|0
1632387170000|2021-09-23 08:52:50|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1632387180000|2021-09-23 08:53:00|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632387190000|2021-09-23 08:53:10|389.1|386.7|389.18|386.78|389.18|386.78|389.1|386.7|0
1632387200000|2021-09-23 08:53:20|389.03|386.63|389.18|386.78|389.18|386.78|389.03|386.63|0
1632387210000|2021-09-23 08:53:30|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632387240000|2021-09-23 08:54:00|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632387260000|2021-09-23 08:54:20|389.25|386.85|389.33|386.93|389.33|386.93|389.25|386.85|0
1632387270000|2021-09-23 08:54:30|389.18|386.78|389.18|386.78|389.33|386.93|389.18|386.78|0
1632387280000|2021-09-23 08:54:40|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632387310000|2021-09-23 08:55:10|389.18|386.78|389.33|386.93|389.33|386.93|389.18|386.78|0
1632387340000|2021-09-23 08:55:40|389.48|387.08|389.48|387.08|389.48|387.08|389.48|387.08|0
1632387400000|2021-09-23 08:56:40|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1632387410000|2021-09-23 08:56:50|389.48|387.08|389.64|387.24|389.64|387.24|389.48|387.08|0
1632387430000|2021-09-23 08:57:10|389.48|387.08|389.48|387.08|389.48|387.08|389.48|387.08|0
1632387440000|2021-09-23 08:57:20|389.33|386.93|389.18|386.78|389.33|386.93|389.18|386.78|0
1632387450000|2021-09-23 08:57:30|389.33|386.93|389.4|387|389.4|387|389.33|386.93|0
1632387460000|2021-09-23 08:57:40|389.48|387.08|389.33|386.93|389.48|387.08|389.33|386.93|0
1632387490000|2021-09-23 08:58:10|389.48|387.08|389.48|387.08|389.48|387.08|389.48|387.08|0
1632387500000|2021-09-23 08:58:20|389.4|387|389.48|387.08|389.48|387.08|389.4|387|0
1632387510000|2021-09-23 08:58:30|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632387530000|2021-09-23 08:58:50|389.4|387|389.33|386.93|389.48|387.08|389.33|386.93|0
1632387550000|2021-09-23 08:59:10|389.48|387.08|389.33|386.93|389.48|387.08|389.33|386.93|0
1632387560000|2021-09-23 08:59:20|389.48|387.08|389.48|387.08|389.48|387.08|389.48|387.08|0
1632387570000|2021-09-23 08:59:30|389.4|387|389.33|386.93|389.4|387|389.33|386.93|0
1632387600000|2021-09-23 09:00:00|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632387610000|2021-09-23 09:00:10|389.33|386.93|389.18|386.78|389.33|386.93|389.18|386.78|0
1632387620000|2021-09-23 09:00:20|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632387630000|2021-09-23 09:00:30|389.25|386.85|389.33|386.93|389.33|386.93|389.25|386.85|0
1632387660000|2021-09-23 09:01:00|389.48|387.08|389.48|387.08|389.48|387.08|389.48|387.08|0
1632387670000|2021-09-23 09:01:10|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1632387680000|2021-09-23 09:01:20|389.63|387.23|389.48|387.08|389.63|387.23|389.48|387.08|0
1632387720000|2021-09-23 09:02:00|389.63|387.23|389.48|387.08|389.63|387.23|389.48|387.08|0
1632387750000|2021-09-23 09:02:30|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632387790000|2021-09-23 09:03:10|389.48|387.08|389.33|386.93|389.48|387.08|389.33|386.93|0
1632387800000|2021-09-23 09:03:20|389.48|387.08|389.48|387.08|389.48|387.08|389.48|387.08|0
1632387830000|2021-09-23 09:03:50|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632387840000|2021-09-23 09:04:00|389.18|386.78|389.18|386.78|389.18|386.78|389.02|386.62|0
1632387850000|2021-09-23 09:04:10|389.02|386.62|389.18|386.78|389.18|386.78|389.02|386.62|0
1632387880000|2021-09-23 09:04:40|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632387900000|2021-09-23 09:05:00|389.48|387.08|389.63|387.23|389.63|387.23|389.48|387.08|0
1632387910000|2021-09-23 09:05:10|389.48|387.08|389.48|387.08|389.48|387.08|389.48|387.08|0
1632387920000|2021-09-23 09:05:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1632387940000|2021-09-23 09:05:40|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1632387950000|2021-09-23 09:05:50|389.94|387.54|389.94|387.54|389.94|387.54|389.79|387.39|0
1632387960000|2021-09-23 09:06:00|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1632387970000|2021-09-23 09:06:10|389.94|387.54|389.94|387.54|389.94|387.54|389.94|387.54|0
1632387980000|2021-09-23 09:06:20|390.01|387.61|389.94|387.54|390.01|387.61|389.94|387.54|0
1632387990000|2021-09-23 09:06:30|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1632388000000|2021-09-23 09:06:40|389.94|387.54|389.94|387.54|389.94|387.54|389.94|387.54|0
1632388030000|2021-09-23 09:07:10|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1632388040000|2021-09-23 09:07:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1632388060000|2021-09-23 09:07:40|389.79|387.39|389.63|387.23|389.79|387.39|389.63|387.23|0
1632388070000|2021-09-23 09:07:50|389.48|387.08|389.48|387.08|389.48|387.08|389.48|387.08|0
1632388080000|2021-09-23 09:08:00|389.33|386.93|389.48|387.08|389.48|387.08|389.33|386.93|0
1632388090000|2021-09-23 09:08:10|389.33|386.93|389.48|387.08|389.48|387.08|389.33|386.93|0
1632388110000|2021-09-23 09:08:30|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632388120000|2021-09-23 09:08:40|393.62|391.22|391.93|389.53|393.77|391.37|391.93|389.53|0
1632388130000|2021-09-23 09:08:50|392.39|389.99|391.93|389.53|392.39|389.99|391.62|389.22|0
1632388140000|2021-09-23 09:09:00|391.47|389.07|392.54|390.14|392.54|390.14|391.47|389.07|0
1632388150000|2021-09-23 09:09:10|393|390.6|391.54|389.14|393|390.6|391.54|389.14|0
1632388160000|2021-09-23 09:09:20|390.86|388.46|390.55|388.15|391.01|388.61|390.55|388.15|0
1632388170000|2021-09-23 09:09:30|390.7|388.3|390.09|387.69|390.86|388.46|390.09|387.69|0
1632388180000|2021-09-23 09:09:40|388.87|386.47|389.33|386.93|389.33|386.93|388.41|386.01|0
1632388190000|2021-09-23 09:09:50|389.63|387.23|389.48|387.08|389.63|387.23|389.33|386.93|0
1632388200000|2021-09-23 09:10:00|389.33|386.93|390.09|387.69|390.24|387.84|389.33|386.93|0
1632388210000|2021-09-23 09:10:10|390.16|387.76|390.85|388.45|390.85|388.45|390.09|387.69|0
1632388220000|2021-09-23 09:10:20|390.47|388.07|391.01|388.61|391.01|388.61|390.47|388.07|0
1632388230000|2021-09-23 09:10:30|391.47|389.07|391.47|389.07|391.47|389.07|391.16|388.76|0
1632388240000|2021-09-23 09:10:40|391.62|389.22|391.01|388.61|391.62|389.22|391.01|388.61|0
1632388250000|2021-09-23 09:10:50|390.4|388|391.01|388.61|391.16|388.76|390.4|388|0
1632388260000|2021-09-23 09:11:00|390.55|388.15|391.47|389.07|391.47|389.07|390.55|388.15|0
1632388270000|2021-09-23 09:11:10|391.62|389.22|391.93|389.53|391.93|389.53|391.47|389.07|0
1632388280000|2021-09-23 09:11:20|392.08|389.68|392.39|389.99|392.39|389.99|391.93|389.53|0
1632388290000|2021-09-23 09:11:30|392.54|390.14|391.93|389.53|392.61|390.21|391.93|389.53|0
1632388300000|2021-09-23 09:11:40|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1632388310000|2021-09-23 09:11:50|391.77|389.37|391.77|389.37|391.77|389.37|391.47|389.07|0
1632388320000|2021-09-23 09:12:00|392.08|389.68|391.77|389.37|392.08|389.68|391.77|389.37|0
1632388330000|2021-09-23 09:12:10|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1632388340000|2021-09-23 09:12:20|391.47|389.07|391.54|389.14|391.69|389.29|391.47|389.07|0
1632388350000|2021-09-23 09:12:30|391.77|389.37|392.23|389.83|392.23|389.83|391.77|389.37|0
1632388360000|2021-09-23 09:12:40|392.08|389.68|392.23|389.83|392.23|389.83|391.93|389.53|0
1632388370000|2021-09-23 09:12:50|392|389.6|392.69|390.29|392.69|390.29|392|389.6|0
1632388380000|2021-09-23 09:13:00|392.46|390.06|392.39|389.99|392.46|390.06|392.39|389.99|0
1632388390000|2021-09-23 09:13:10|391.93|389.53|391.77|389.37|391.93|389.53|391.77|389.37|0
1632388400000|2021-09-23 09:13:20|391.62|389.22|391.93|389.53|391.93|389.53|391.62|389.22|0
1632388410000|2021-09-23 09:13:30|391.77|389.37|392.39|389.99|392.39|389.99|391.77|389.37|0
1632388420000|2021-09-23 09:13:40|392.23|389.83|392|389.6|392.23|389.83|392|389.6|0
1632388430000|2021-09-23 09:13:50|392.08|389.68|392.08|389.68|392.23|389.83|392.08|389.68|0
1632388440000|2021-09-23 09:14:00|392.23|389.83|392.08|389.68|392.23|389.83|392.08|389.68|0
1632388450000|2021-09-23 09:14:10|391.93|389.53|391.62|389.22|392.08|389.68|391.62|389.22|0
1632388460000|2021-09-23 09:14:20|391.77|389.37|391.93|389.53|391.93|389.53|391.62|389.22|0
1632388470000|2021-09-23 09:14:30|392.08|389.68|391.77|389.37|392.08|389.68|391.77|389.37|0
1632388480000|2021-09-23 09:14:40|391.85|389.45|391.77|389.37|391.85|389.45|391.77|389.37|0
1632388490000|2021-09-23 09:14:50|391.62|389.22|391.69|389.29|391.69|389.29|391.62|389.22|0
1632388500000|2021-09-23 09:15:00|391.77|389.37|391.77|389.37|391.77|389.37|391.62|389.22|0
1632388510000|2021-09-23 09:15:10|391.62|389.22|391.31|388.91|391.69|389.29|391.31|388.91|0
1632388520000|2021-09-23 09:15:20|391.16|388.76|391.16|388.76|391.31|388.91|391.16|388.76|0
1632388530000|2021-09-23 09:15:30|391.31|388.91|391.31|388.91|391.47|389.07|391.31|388.91|0
1632388540000|2021-09-23 09:15:40|391.54|389.14|391.69|389.29|391.69|389.29|391.47|389.07|0
1632388550000|2021-09-23 09:15:50|391.92|389.52|391.62|389.22|392.08|389.68|391.62|389.22|0
1632388560000|2021-09-23 09:16:00|391.92|389.52|391.92|389.52|391.92|389.52|391.77|389.37|0
1632388570000|2021-09-23 09:16:10|392.08|389.68|391.92|389.52|392.08|389.68|391.92|389.52|0
1632388580000|2021-09-23 09:16:20|392.08|389.68|392|389.6|392.08|389.68|392|389.6|0
1632388590000|2021-09-23 09:16:30|392.08|389.68|391.77|389.37|392.08|389.68|391.77|389.37|0
1632388600000|2021-09-23 09:16:40|391.62|389.22|391.46|389.06|391.62|389.22|391.46|389.06|0
1632388610000|2021-09-23 09:16:50|391.62|389.22|391.46|389.06|391.62|389.22|391.46|389.06|0
1632388620000|2021-09-23 09:17:00|391.54|389.14|391.46|389.06|391.62|389.22|391.46|389.06|0
1632388630000|2021-09-23 09:17:10|391.31|388.91|391.16|388.76|391.31|388.91|391.16|388.76|0
1632388640000|2021-09-23 09:17:20|391.31|388.91|391.38|388.98|391.46|389.06|391.31|388.91|0
1632388650000|2021-09-23 09:17:30|391.46|389.06|391.62|389.22|391.69|389.29|391.46|389.06|0
1632388660000|2021-09-23 09:17:40|391.77|389.37|391.62|389.22|391.77|389.37|391.62|389.22|0
1632388670000|2021-09-23 09:17:50|391.46|389.06|391.38|388.98|391.62|389.22|391.38|388.98|0
1632388680000|2021-09-23 09:18:00|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1632388690000|2021-09-23 09:18:10|391.62|389.22|391.46|389.06|391.62|389.22|391.31|388.91|0
1632388700000|2021-09-23 09:18:20|391.54|389.14|391.46|389.06|391.54|389.14|391.46|389.06|0
1632388710000|2021-09-23 09:18:30|391.31|388.91|391.46|389.06|391.46|389.06|391.31|388.91|0
1632388720000|2021-09-23 09:18:40|391.62|389.22|391.46|389.06|391.62|389.22|391.46|389.06|0
1632388730000|2021-09-23 09:18:50|391.31|388.91|391.62|389.22|391.62|389.22|391.31|388.91|0
1632388740000|2021-09-23 09:19:00|391.46|389.06|391.69|389.29|391.69|389.29|391.46|389.06|0
1632388750000|2021-09-23 09:19:10|391.77|389.37|391.62|389.22|391.92|389.52|391.46|389.06|0
1632388760000|2021-09-23 09:19:20|391.46|389.06|391.69|389.29|391.69|389.29|391.46|389.06|0
1632388770000|2021-09-23 09:19:30|391.62|389.22|391.62|389.22|391.77|389.37|391.62|389.22|0
1632388780000|2021-09-23 09:19:40|391.69|389.29|391.62|389.22|391.69|389.29|391.62|389.22|0
1632388790000|2021-09-23 09:19:50|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1632388800000|2021-09-23 09:20:00|391.54|389.14|391.77|389.37|391.92|389.52|391.54|389.14|0
1632388830000|2021-09-23 09:20:30|392.08|389.68|391.92|389.52|392.08|389.68|391.92|389.52|0
1632388840000|2021-09-23 09:20:40|391.77|389.37|391.69|389.29|391.92|389.52|391.69|389.29|0
1632388850000|2021-09-23 09:20:50|391.77|389.37|392.23|389.83|392.23|389.83|391.77|389.37|0
1632388860000|2021-09-23 09:21:00|392.08|389.68|392.08|389.68|392.23|389.83|392.08|389.68|0
1632388870000|2021-09-23 09:21:10|392.23|389.83|392.46|390.06|392.46|390.06|392.23|389.83|0
1632388880000|2021-09-23 09:21:20|392.69|390.29|392.46|390.06|392.69|390.29|392.46|390.06|0
1632388890000|2021-09-23 09:21:30|392.54|390.14|392.69|390.29|392.69|390.29|392.54|390.14|0
1632388910000|2021-09-23 09:21:50|392.84|390.44|392.38|389.98|392.84|390.44|392.38|389.98|0
1632388920000|2021-09-23 09:22:00|392.23|389.83|392.3|389.9|392.38|389.98|392.23|389.83|0
1632388930000|2021-09-23 09:22:10|392.38|389.98|392.54|390.14|392.54|390.14|392.38|389.98|0
1632388940000|2021-09-23 09:22:20|392.23|389.83|392.08|389.68|392.23|389.83|392.08|389.68|0
1632388950000|2021-09-23 09:22:30|392.23|389.83|392.23|389.83|392.38|389.98|392.23|389.83|0
1632388960000|2021-09-23 09:22:40|392.38|389.98|392.23|389.83|392.38|389.98|392.23|389.83|0
1632388970000|2021-09-23 09:22:50|392.54|390.14|393|390.6|393|390.6|392.54|390.14|0
1632388980000|2021-09-23 09:23:00|392.69|390.29|392.69|390.29|392.84|390.44|392.69|390.29|0
1632388990000|2021-09-23 09:23:10|392.54|390.14|392.54|390.14|392.54|390.14|392.54|390.14|0
1632389000000|2021-09-23 09:23:20|392.61|390.21|392.61|390.21|392.61|390.21|392.54|390.14|0
1632389010000|2021-09-23 09:23:30|392.38|389.98|392.38|389.98|392.38|389.98|392.23|389.83|0
1632389020000|2021-09-23 09:23:40|392.3|389.9|392.23|389.83|392.3|389.9|392.23|389.83|0
1632389030000|2021-09-23 09:23:50|391.92|389.52|391.77|389.37|391.92|389.52|391.77|389.37|0
1632389040000|2021-09-23 09:24:00|391.92|389.52|391.62|389.22|391.92|389.52|391.62|389.22|0
1632389050000|2021-09-23 09:24:10|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1632389060000|2021-09-23 09:24:20|391.46|389.06|391.31|388.91|391.46|389.06|391.31|388.91|0
1632389070000|2021-09-23 09:24:30|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1632389080000|2021-09-23 09:24:40|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1632389100000|2021-09-23 09:25:00|391|388.6|391|388.6|391|388.6|391|388.6|0
1632389110000|2021-09-23 09:25:10|390.85|388.45|390.7|388.3|390.85|388.45|390.54|388.14|0
1632389120000|2021-09-23 09:25:20|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1632389130000|2021-09-23 09:25:30|390.7|388.3|390.85|388.45|390.85|388.45|390.7|388.3|0
1632389140000|2021-09-23 09:25:40|391|388.6|391|388.6|391|388.6|391|388.6|0
1632389150000|2021-09-23 09:25:50|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1632389160000|2021-09-23 09:26:00|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389170000|2021-09-23 09:26:10|391|388.6|391.31|388.91|391.31|388.91|391|388.6|0
1632389180000|2021-09-23 09:26:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389220000|2021-09-23 09:27:00|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1632389230000|2021-09-23 09:27:10|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389240000|2021-09-23 09:27:20|391|388.6|391|388.6|391|388.6|391|388.6|0
1632389250000|2021-09-23 09:27:30|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1632389260000|2021-09-23 09:27:40|390.85|388.45|391.15|388.75|391.15|388.75|390.85|388.45|0
1632389270000|2021-09-23 09:27:50|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1632389280000|2021-09-23 09:28:00|391|388.6|391.07|388.67|391.07|388.67|391|388.6|0
1632389290000|2021-09-23 09:28:10|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1632389300000|2021-09-23 09:28:20|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1632389310000|2021-09-23 09:28:30|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1632389320000|2021-09-23 09:28:40|391|388.6|390.85|388.45|391|388.6|390.85|388.45|0
1632389330000|2021-09-23 09:28:50|391|388.6|390.85|388.45|391|388.6|390.85|388.45|0
1632389340000|2021-09-23 09:29:00|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1632389350000|2021-09-23 09:29:10|390.92|388.52|390.92|388.52|391|388.6|390.92|388.52|0
1632389360000|2021-09-23 09:29:20|391|388.6|391|388.6|391|388.6|391|388.6|0
1632389370000|2021-09-23 09:29:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389380000|2021-09-23 09:29:40|391|388.6|391.07|388.67|391.07|388.67|391|388.6|0
1632389390000|2021-09-23 09:29:50|391|388.6|391.31|388.91|391.31|388.91|391|388.6|0
1632389400000|2021-09-23 09:30:00|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389420000|2021-09-23 09:30:20|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1632389430000|2021-09-23 09:30:30|391.46|389.06|391.53|389.13|391.53|389.13|391.46|389.06|0
1632389440000|2021-09-23 09:30:40|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1632389450000|2021-09-23 09:30:50|391.69|389.29|391.69|389.29|391.69|389.29|391.69|389.29|0
1632389460000|2021-09-23 09:31:00|391.61|389.21|391.77|389.37|391.77|389.37|391.61|389.21|0
1632389470000|2021-09-23 09:31:10|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1632389480000|2021-09-23 09:31:20|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1632389490000|2021-09-23 09:31:30|391.61|389.21|391.46|389.06|391.77|389.37|391.46|389.06|0
1632389510000|2021-09-23 09:31:50|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1632389520000|2021-09-23 09:32:00|391.46|389.06|391.46|389.06|391.46|389.06|391.31|388.91|0
1632389540000|2021-09-23 09:32:20|391.31|388.91|391.15|388.75|391.31|388.91|391.15|388.75|0
1632389550000|2021-09-23 09:32:30|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1632389570000|2021-09-23 09:32:50|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1632389590000|2021-09-23 09:33:10|391.15|388.75|391.31|388.91|391.31|388.91|391.15|388.75|0
1632389600000|2021-09-23 09:33:20|391|388.6|391|388.6|391|388.6|391|388.6|0
1632389610000|2021-09-23 09:33:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389620000|2021-09-23 09:33:40|391|388.6|391|388.6|391|388.6|391|388.6|0
1632389630000|2021-09-23 09:33:50|390.92|388.52|391|388.6|391|388.6|390.92|388.52|0
1632389640000|2021-09-23 09:34:00|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389650000|2021-09-23 09:34:10|391|388.6|391|388.6|391.15|388.75|391|388.6|0
1632389660000|2021-09-23 09:34:20|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1632389670000|2021-09-23 09:34:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389690000|2021-09-23 09:34:50|391.3|388.9|391.3|388.9|391.3|388.9|391.15|388.75|0
1632389700000|2021-09-23 09:35:00|391.15|388.75|391.3|388.9|391.3|388.9|391.15|388.75|0
1632389710000|2021-09-23 09:35:10|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389720000|2021-09-23 09:35:20|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1632389730000|2021-09-23 09:35:30|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1632389740000|2021-09-23 09:35:40|391.3|388.9|391.15|388.75|391.3|388.9|391.15|388.75|0
1632389760000|2021-09-23 09:36:00|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1632389770000|2021-09-23 09:36:10|391.15|388.75|391.46|389.06|391.46|389.06|391.15|388.75|0
1632389780000|2021-09-23 09:36:20|391.3|388.9|391.46|389.06|391.46|389.06|391.3|388.9|0
1632389800000|2021-09-23 09:36:40|391.3|388.9|391.3|388.9|391.46|389.06|391.3|388.9|0
1632389810000|2021-09-23 09:36:50|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389820000|2021-09-23 09:37:00|391.22|388.82|391.15|388.75|391.22|388.82|391.15|388.75|0
1632389830000|2021-09-23 09:37:10|391.22|388.82|391.3|388.9|391.3|388.9|391.22|388.82|0
1632389840000|2021-09-23 09:37:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389870000|2021-09-23 09:37:50|391.3|388.9|391.3|388.9|391.3|388.9|391.15|388.75|0
1632389880000|2021-09-23 09:38:00|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1632389900000|2021-09-23 09:38:20|391.07|388.67|390.84|388.44|391.07|388.67|390.76|388.36|0
1632389910000|2021-09-23 09:38:30|391|388.6|391|388.6|391|388.6|391|388.6|0
1632389920000|2021-09-23 09:38:40|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632389930000|2021-09-23 09:38:50|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1632389940000|2021-09-23 09:39:00|391.46|389.06|391.15|388.75|391.46|389.06|391.15|388.75|0
1632389960000|2021-09-23 09:39:20|391.22|388.82|391.3|388.9|391.3|388.9|391.22|388.82|0
1632389970000|2021-09-23 09:39:30|391.15|388.75|391.3|388.9|391.3|388.9|391.15|388.75|0
1632389980000|2021-09-23 09:39:40|391.22|388.82|391.3|388.9|391.3|388.9|391.22|388.82|0
1632390000000|2021-09-23 09:40:00|391.22|388.82|391.3|388.9|391.3|388.9|391.22|388.82|0
1632390020000|2021-09-23 09:40:20|391.15|388.75|391.3|388.9|391.3|388.9|391.15|388.75|0
1632390030000|2021-09-23 09:40:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632390040000|2021-09-23 09:40:40|391.3|388.9|391.3|388.9|391.3|388.9|391.22|388.82|0
1632390050000|2021-09-23 09:40:50|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1632390070000|2021-09-23 09:41:10|391.07|388.67|391.15|388.75|391.15|388.75|391.07|388.67|0
1632390080000|2021-09-23 09:41:20|391|388.6|390.84|388.44|391.15|388.75|390.84|388.44|0
1632390090000|2021-09-23 09:41:30|390.69|388.29|390.54|388.14|390.69|388.29|390.54|388.14|0
1632390100000|2021-09-23 09:41:40|390.69|388.29|390.54|388.14|390.69|388.29|390.54|388.14|0
1632390120000|2021-09-23 09:42:00|390.69|388.29|390.54|388.14|390.69|388.29|390.54|388.14|0
1632390140000|2021-09-23 09:42:20|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1632390160000|2021-09-23 09:42:40|390.23|387.83|390.23|387.83|390.38|387.98|390.23|387.83|0
1632390170000|2021-09-23 09:42:50|390.3|387.9|390.23|387.83|390.3|387.9|390.23|387.83|0
1632390180000|2021-09-23 09:43:00|390.3|387.9|390.38|387.98|390.38|387.98|390.3|387.9|0
1632390190000|2021-09-23 09:43:10|390.08|387.68|389.92|387.52|390.08|387.68|389.92|387.52|0
1632390200000|2021-09-23 09:43:20|390.08|387.68|389.77|387.37|390.08|387.68|389.77|387.37|0
1632390210000|2021-09-23 09:43:30|389.92|387.52|389.62|387.22|389.92|387.52|389.47|387.07|0
1632390220000|2021-09-23 09:43:40|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1632390230000|2021-09-23 09:43:50|389.31|386.91|389.16|386.76|389.31|386.91|389.16|386.76|0
1632390240000|2021-09-23 09:44:00|389.01|386.61|389.16|386.76|389.16|386.76|389.01|386.61|0
1632390260000|2021-09-23 09:44:20|389.31|386.91|389.16|386.76|389.31|386.91|389.16|386.76|0
1632390270000|2021-09-23 09:44:30|389.31|386.91|389.47|387.07|389.47|387.07|389.31|386.91|0
1632390280000|2021-09-23 09:44:40|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1632390300000|2021-09-23 09:45:00|389.77|387.37|389.62|387.22|389.77|387.37|389.62|387.22|0
1632390310000|2021-09-23 09:45:10|389.46|387.06|389.62|387.22|389.62|387.22|389.46|387.06|0
1632390320000|2021-09-23 09:45:20|389.77|387.37|389.77|387.37|389.77|387.37|389.77|387.37|0
1632390340000|2021-09-23 09:45:40|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1632390350000|2021-09-23 09:45:50|389.54|387.14|389.46|387.06|389.54|387.14|389.46|387.06|0
1632390360000|2021-09-23 09:46:00|389.31|386.91|389.23|386.83|389.31|386.91|389.23|386.83|0
1632390370000|2021-09-23 09:46:10|389.16|386.76|389.31|386.91|389.31|386.91|389.16|386.76|0
1632390380000|2021-09-23 09:46:20|389.46|387.06|389.31|386.91|389.46|387.06|389.31|386.91|0
1632390390000|2021-09-23 09:46:30|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1632390400000|2021-09-23 09:46:40|389.31|386.91|389.31|386.91|389.31|386.91|389.31|386.91|0
1632390410000|2021-09-23 09:46:50|389.16|386.76|389.16|386.76|389.31|386.91|389.16|386.76|0
1632390420000|2021-09-23 09:47:00|389.01|386.61|389.01|386.61|389.01|386.61|389.01|386.61|0
1632390430000|2021-09-23 09:47:10|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1632390440000|2021-09-23 09:47:20|389.08|386.68|389.01|386.61|389.08|386.68|389.01|386.61|0
1632390460000|2021-09-23 09:47:40|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1632390470000|2021-09-23 09:47:50|388.7|386.3|388.85|386.45|388.85|386.45|388.7|386.3|0
1632390480000|2021-09-23 09:48:00|388.7|386.3|388.85|386.45|388.85|386.45|388.7|386.3|0
1632390490000|2021-09-23 09:48:10|388.77|386.37|388.7|386.3|388.77|386.37|388.7|386.3|0
1632390500000|2021-09-23 09:48:20|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1632390510000|2021-09-23 09:48:30|389.01|386.61|389.01|386.61|389.01|386.61|389.01|386.61|0
1632390530000|2021-09-23 09:48:50|388.85|386.45|389.01|386.61|389.01|386.61|388.85|386.45|0
1632390540000|2021-09-23 09:49:00|389.16|386.76|389.01|386.61|389.16|386.76|389.01|386.61|0
1632390570000|2021-09-23 09:49:30|389|386.6|389|386.6|389|386.6|389|386.6|0
1632390580000|2021-09-23 09:49:40|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1632390600000|2021-09-23 09:50:00|388.7|386.3|388.85|386.45|388.85|386.45|388.7|386.3|0
1632390620000|2021-09-23 09:50:20|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1632390630000|2021-09-23 09:50:30|388.09|385.69|388.24|385.84|388.24|385.84|388.09|385.69|0
1632390640000|2021-09-23 09:50:40|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1632390650000|2021-09-23 09:50:50|388.55|386.15|388.85|386.45|388.85|386.45|388.55|386.15|0
1632390670000|2021-09-23 09:51:10|388.7|386.3|388.85|386.45|388.85|386.45|388.7|386.3|0
1632390680000|2021-09-23 09:51:20|388.77|386.37|388.85|386.45|388.85|386.45|388.7|386.3|0
1632390690000|2021-09-23 09:51:30|388.92|386.52|388.85|386.45|388.92|386.52|388.85|386.45|0
1632390700000|2021-09-23 09:51:40|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1632390710000|2021-09-23 09:51:50|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1632390720000|2021-09-23 09:52:00|388.85|386.45|388.7|386.3|388.85|386.45|388.7|386.3|0
1632390730000|2021-09-23 09:52:10|388.77|386.37|388.85|386.45|388.85|386.45|388.77|386.37|0
1632390740000|2021-09-23 09:52:20|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1632390780000|2021-09-23 09:53:00|388.62|386.22|388.85|386.45|388.85|386.45|388.62|386.22|0
1632390790000|2021-09-23 09:53:10|389.16|386.76|389.16|386.76|389.23|386.83|389.16|386.76|0
1632390800000|2021-09-23 09:53:20|389|386.6|388.7|386.3|389|386.6|388.7|386.3|0
1632390840000|2021-09-23 09:54:00|388.55|386.15|388.7|386.3|388.7|386.3|388.55|386.15|0
1632390850000|2021-09-23 09:54:10|388.77|386.37|388.85|386.45|388.85|386.45|388.7|386.3|0
1632390860000|2021-09-23 09:54:20|388.7|386.3|388.7|386.3|388.85|386.45|388.7|386.3|0
1632390870000|2021-09-23 09:54:30|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1632390880000|2021-09-23 09:54:40|388.77|386.37|388.7|386.3|388.77|386.37|388.7|386.3|0
1632390890000|2021-09-23 09:54:50|388.85|386.45|388.77|386.37|388.85|386.45|388.7|386.3|0
1632390900000|2021-09-23 09:55:00|388.7|386.3|388.85|386.45|388.85|386.45|388.7|386.3|0
1632390910000|2021-09-23 09:55:10|388.77|386.37|388.85|386.45|388.85|386.45|388.77|386.37|0
1632390920000|2021-09-23 09:55:20|389|386.6|388.85|386.45|389|386.6|388.85|386.45|0
1632390930000|2021-09-23 09:55:30|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1632390940000|2021-09-23 09:55:40|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1632390960000|2021-09-23 09:56:00|389|386.6|389|386.6|389|386.6|388.85|386.45|0
1632390980000|2021-09-23 09:56:20|389.08|386.68|389.15|386.75|389.15|386.75|389.08|386.68|0
1632390990000|2021-09-23 09:56:30|389|386.6|389|386.6|389|386.6|389|386.6|0
1632391030000|2021-09-23 09:57:10|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1632391040000|2021-09-23 09:57:20|389|386.6|389.15|386.75|389.15|386.75|389|386.6|0
1632391070000|2021-09-23 09:57:50|389.23|386.83|389.15|386.75|389.23|386.83|389.15|386.75|0
1632391090000|2021-09-23 09:58:10|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1632391100000|2021-09-23 09:58:20|389.15|386.75|389.07|386.67|389.15|386.75|389|386.6|0
1632391110000|2021-09-23 09:58:30|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1632391120000|2021-09-23 09:58:40|389.07|386.67|389.15|386.75|389.15|386.75|389.07|386.67|0
1632391130000|2021-09-23 09:58:50|389|386.6|389|386.6|389.07|386.67|389|386.6|0
1632391140000|2021-09-23 09:59:00|389.15|386.75|389.31|386.91|389.31|386.91|389.15|386.75|0
1632391150000|2021-09-23 09:59:10|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1632391160000|2021-09-23 09:59:20|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1632391170000|2021-09-23 09:59:30|389.69|387.29|389.61|387.21|389.69|387.29|389.61|387.21|0
1632391180000|2021-09-23 09:59:40|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1632391200000|2021-09-23 10:00:00|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1632391210000|2021-09-23 10:00:10|389.31|386.91|389.15|386.75|389.31|386.91|389.15|386.75|0
1632391220000|2021-09-23 10:00:20|389.31|386.91|389.61|387.21|389.61|387.21|389.31|386.91|0
1632391230000|2021-09-23 10:00:30|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1632391240000|2021-09-23 10:00:40|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1632391270000|2021-09-23 10:01:10|389.46|387.06|389.61|387.21|389.61|387.21|389.46|387.06|0
1632391280000|2021-09-23 10:01:20|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1632391290000|2021-09-23 10:01:30|389.61|387.21|389.61|387.21|389.76|387.36|389.61|387.21|0
1632391310000|2021-09-23 10:01:50|389.68|387.28|389.68|387.28|389.68|387.28|389.61|387.21|0
1632391320000|2021-09-23 10:02:00|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1632391350000|2021-09-23 10:02:30|389.92|387.52|389.92|387.52|389.92|387.52|389.92|387.52|0
1632391360000|2021-09-23 10:02:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1632391370000|2021-09-23 10:02:50|389.92|387.52|390.07|387.67|390.07|387.67|389.92|387.52|0
1632391380000|2021-09-23 10:03:00|389.92|387.52|389.92|387.52|390.07|387.67|389.92|387.52|0
1632391390000|2021-09-23 10:03:10|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1632391410000|2021-09-23 10:03:30|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1632391420000|2021-09-23 10:03:40|390.22|387.82|390.07|387.67|390.22|387.82|390.07|387.67|0
1632391440000|2021-09-23 10:04:00|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1632391460000|2021-09-23 10:04:20|390.14|387.74|390.22|387.82|390.22|387.82|390.14|387.74|0
1632391470000|2021-09-23 10:04:30|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1632391500000|2021-09-23 10:05:00|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1632391510000|2021-09-23 10:05:10|390.29|387.89|390.22|387.82|390.29|387.89|390.22|387.82|0
1632391540000|2021-09-23 10:05:40|390.37|387.97|390.68|388.28|390.68|388.28|390.37|387.97|0
1632391550000|2021-09-23 10:05:50|390.83|388.43|390.99|388.59|390.99|388.59|390.83|388.43|0
1632391570000|2021-09-23 10:06:10|390.83|388.43|390.91|388.51|390.91|388.51|390.83|388.43|0
1632391580000|2021-09-23 10:06:20|390.83|388.43|390.68|388.28|390.83|388.43|390.68|388.28|0
1632391590000|2021-09-23 10:06:30|390.53|388.13|390.6|388.2|390.6|388.2|390.53|388.13|0
1632391600000|2021-09-23 10:06:40|390.53|388.13|390.68|388.28|390.68|388.28|390.53|388.13|0
1632391620000|2021-09-23 10:07:00|390.75|388.35|390.83|388.43|390.99|388.59|390.75|388.35|0
1632391630000|2021-09-23 10:07:10|390.6|388.2|390.68|388.28|390.68|388.28|390.6|388.2|0
1632391640000|2021-09-23 10:07:20|390.75|388.35|390.83|388.43|390.83|388.43|390.75|388.35|0
1632391650000|2021-09-23 10:07:30|390.75|388.35|390.75|388.35|390.75|388.35|390.68|388.28|0
1632391660000|2021-09-23 10:07:40|390.83|388.43|390.75|388.35|390.83|388.43|390.75|388.35|0
1632391670000|2021-09-23 10:07:50|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1632391690000|2021-09-23 10:08:10|390.68|388.28|390.68|388.28|390.68|388.28|390.68|388.28|0
1632391720000|2021-09-23 10:08:40|390.53|388.13|390.53|388.13|390.53|388.13|390.53|388.13|0
1632391740000|2021-09-23 10:09:00|390.37|387.97|390.53|388.13|390.53|388.13|390.37|387.97|0
1632391750000|2021-09-23 10:09:10|390.45|388.05|390.37|387.97|390.45|388.05|390.37|387.97|0
1632391770000|2021-09-23 10:09:30|390.29|387.89|390.37|387.97|390.37|387.97|390.29|387.89|0
1632391780000|2021-09-23 10:09:40|390.22|387.82|390.07|387.67|390.22|387.82|390.07|387.67|0
1632391800000|2021-09-23 10:10:00|390.22|387.82|390.22|387.82|390.37|387.97|390.22|387.82|0
1632391810000|2021-09-23 10:10:10|390.37|387.97|390.37|387.97|390.37|387.97|390.37|387.97|0
1632391820000|2021-09-23 10:10:20|390.22|387.82|390.37|387.97|390.37|387.97|390.22|387.82|0
1632391850000|2021-09-23 10:10:50|387.62|385.22|387.32|384.92|387.62|385.22|387.32|384.92|0
1632391860000|2021-09-23 10:11:00|387.93|385.53|388.69|386.29|388.69|386.29|387.93|385.53|0
1632391870000|2021-09-23 10:11:10|388.23|385.83|388.39|385.99|389.76|387.36|388.23|385.83|0
1632391880000|2021-09-23 10:11:20|389.3|386.9|389.07|386.67|389.3|386.9|389|386.6|0
1632391890000|2021-09-23 10:11:30|389.3|386.9|387.93|385.53|389.3|386.9|387.93|385.53|0
1632391900000|2021-09-23 10:11:40|388.08|385.68|387.17|384.77|388.08|385.68|387.17|384.77|0
1632391910000|2021-09-23 10:11:50|386.1|383.7|386.71|384.31|386.71|384.31|386.1|383.7|0
1632391920000|2021-09-23 10:12:00|386.25|383.85|385.64|383.24|386.25|383.85|385.64|383.24|0
1632391930000|2021-09-23 10:12:10|386.4|384|385.64|383.24|386.4|384|385.34|382.94|0
1632391940000|2021-09-23 10:12:20|385.34|382.94|386.1|383.7|386.1|383.7|385.04|382.64|0
1632391950000|2021-09-23 10:12:30|386.25|383.85|385.49|383.09|386.25|383.85|385.49|383.09|0
1632391960000|2021-09-23 10:12:40|385.34|382.94|384.73|382.33|385.34|382.94|384.43|382.03|0
1632391970000|2021-09-23 10:12:50|384.58|382.18|383.37|380.97|384.58|382.18|383.37|380.97|0
1632391980000|2021-09-23 10:13:00|383.06|380.66|384.05|381.65|384.05|381.65|383.06|380.66|0
1632391990000|2021-09-23 10:13:10|383.67|381.27|384.43|382.03|384.58|382.18|383.67|381.27|0
1632392000000|2021-09-23 10:13:20|384.73|382.33|384.28|381.88|384.73|382.33|384.28|381.88|0
1632392010000|2021-09-23 10:13:30|384.2|381.8|384.58|382.18|384.58|382.18|384.05|381.65|0
1632392020000|2021-09-23 10:13:40|385.04|382.64|384.5|382.1|385.26|382.86|384.5|382.1|0
1632392030000|2021-09-23 10:13:50|384.28|381.88|384.88|382.48|384.88|382.48|384.28|381.88|0
1632392040000|2021-09-23 10:14:00|384.73|382.33|384.12|381.72|384.73|382.33|384.12|381.72|0
1632392050000|2021-09-23 10:14:10|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1632392060000|2021-09-23 10:14:20|384.12|381.72|384.28|381.88|384.28|381.88|384.12|381.72|0
1632392070000|2021-09-23 10:14:30|383.82|381.42|384.73|382.33|384.73|382.33|383.82|381.42|0
1632392080000|2021-09-23 10:14:40|384.65|382.25|384.58|382.18|384.73|382.33|384.58|382.18|0
1632392090000|2021-09-23 10:14:50|384.8|382.4|384.5|382.1|384.8|382.4|384.43|382.03|0
1632392100000|2021-09-23 10:15:00|384.12|381.72|384.28|381.88|384.28|381.88|384.12|381.72|0
1632392110000|2021-09-23 10:15:10|383.59|381.19|383.82|381.42|383.82|381.42|383.52|381.12|0
1632392120000|2021-09-23 10:15:20|383.52|381.12|382.61|380.21|383.59|381.19|382.61|380.21|0
1632392130000|2021-09-23 10:15:30|382|379.6|381.7|379.3|382|379.6|381.7|379.3|0
1632392140000|2021-09-23 10:15:40|380.11|377.71|379.81|377.41|380.11|377.71|379.36|376.96|0
1632392150000|2021-09-23 10:15:50|381.4|379|382.03|379.63|382.03|379.63|381.1|378.7|0
1632392160000|2021-09-23 10:16:00|382.64|380.24|382.94|380.54|383.09|380.69|382.64|380.24|0
1632392170000|2021-09-23 10:16:10|382.49|380.09|383.24|380.84|383.24|380.84|382.49|380.09|0
1632392180000|2021-09-23 10:16:20|383.09|380.69|382.79|380.39|383.09|380.69|382.64|380.24|0
1632392190000|2021-09-23 10:16:30|383.09|380.69|383.4|381|383.55|381.15|383.09|380.69|0
1632392200000|2021-09-23 10:16:40|382.34|379.94|382.03|379.63|382.34|379.94|382.03|379.63|0
1632392210000|2021-09-23 10:16:50|382.26|379.86|382.41|380.01|382.49|380.09|382.26|379.86|0
1632392220000|2021-09-23 10:17:00|382.18|379.78|382.64|380.24|382.64|380.24|382.18|379.78|0
1632392230000|2021-09-23 10:17:10|382.79|380.39|382.94|380.54|382.94|380.54|382.79|380.39|0
1632392240000|2021-09-23 10:17:20|383.09|380.69|383.39|380.99|383.55|381.15|382.94|380.54|0
1632392250000|2021-09-23 10:17:30|383.55|381.15|383.77|381.37|383.77|381.37|383.24|380.84|0
1632392260000|2021-09-23 10:17:40|383.7|381.3|384.15|381.75|384.15|381.75|383.7|381.3|0
1632392270000|2021-09-23 10:17:50|383.85|381.45|384.07|381.67|384.07|381.67|383.85|381.45|0
1632392280000|2021-09-23 10:18:00|384.15|381.75|385.21|382.81|385.21|382.81|384.15|381.75|0
1632392290000|2021-09-23 10:18:10|385.06|382.66|384.91|382.51|385.06|382.66|384.91|382.51|0
1632392300000|2021-09-23 10:18:20|385.06|382.66|385.82|383.42|385.82|383.42|385.06|382.66|0
1632392310000|2021-09-23 10:18:30|385.74|383.34|385.67|383.27|385.97|383.57|385.67|383.27|0
1632392320000|2021-09-23 10:18:40|385.82|383.42|385.67|383.27|385.82|383.42|385.67|383.27|0
1632392330000|2021-09-23 10:18:50|385.52|383.12|385.44|383.04|385.67|383.27|385.37|382.97|0
1632392340000|2021-09-23 10:19:00|385.59|383.19|384.61|382.21|385.67|383.27|384.61|382.21|0
1632392350000|2021-09-23 10:19:10|384.91|382.51|385.06|382.66|385.06|382.66|384.91|382.51|0
1632392360000|2021-09-23 10:19:20|385.21|382.81|385.06|382.66|385.21|382.81|385.06|382.66|0
1632392370000|2021-09-23 10:19:30|384.91|382.51|385.06|382.66|385.06|382.66|384.91|382.51|0
1632392380000|2021-09-23 10:19:40|385.21|382.81|384.3|381.9|385.21|382.81|384.3|381.9|0
1632392390000|2021-09-23 10:19:50|384.45|382.05|384.15|381.75|384.45|382.05|384.15|381.75|0
1632392400000|2021-09-23 10:20:00|384|381.6|383.24|380.84|384|381.6|383.24|380.84|0
1632392410000|2021-09-23 10:20:10|383.39|380.99|383.7|381.3|383.7|381.3|383.39|380.99|0
1632392420000|2021-09-23 10:20:20|383.85|381.45|383.85|381.45|384|381.6|383.85|381.45|0
1632392430000|2021-09-23 10:20:30|384|381.6|384.3|381.9|384.38|381.98|384|381.6|0
1632392440000|2021-09-23 10:20:40|384.68|382.28|384.76|382.36|384.91|382.51|384.68|382.28|0
1632392450000|2021-09-23 10:20:50|384.91|382.51|384.91|382.51|385.06|382.66|384.91|382.51|0
1632392460000|2021-09-23 10:21:00|385.06|382.66|384.91|382.51|385.06|382.66|384.76|382.36|0
1632392470000|2021-09-23 10:21:10|384.98|382.58|384.76|382.36|384.98|382.58|384.76|382.36|0
1632392480000|2021-09-23 10:21:20|384.61|382.21|384.3|381.9|384.61|382.21|384.3|381.9|0
1632392490000|2021-09-23 10:21:30|384.45|382.05|384.45|382.05|384.45|382.05|384.38|381.98|0
1632392500000|2021-09-23 10:21:40|384|381.6|384|381.6|384|381.6|384|381.6|0
1632392510000|2021-09-23 10:21:50|384.15|381.75|384.3|381.9|384.3|381.9|384.15|381.75|0
1632392520000|2021-09-23 10:22:00|384.22|381.82|384.22|381.82|384.37|381.97|384.22|381.82|0
1632392530000|2021-09-23 10:22:10|384.61|382.21|384.91|382.51|385.06|382.66|384.61|382.21|0
1632392540000|2021-09-23 10:22:20|385.06|382.66|384.76|382.36|385.06|382.66|384.76|382.36|0
1632392550000|2021-09-23 10:22:30|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1632392560000|2021-09-23 10:22:40|384.61|382.21|384.91|382.51|384.91|382.51|384.61|382.21|0
1632392570000|2021-09-23 10:22:50|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1632392580000|2021-09-23 10:23:00|385.06|382.66|384.91|382.51|385.06|382.66|384.91|382.51|0
1632392590000|2021-09-23 10:23:10|384.76|382.36|384.91|382.51|384.91|382.51|384.76|382.36|0
1632392600000|2021-09-23 10:23:20|384.76|382.36|384.76|382.36|384.91|382.51|384.76|382.36|0
1632392610000|2021-09-23 10:23:30|384.98|382.58|384.91|382.51|384.98|382.58|384.91|382.51|0
1632392620000|2021-09-23 10:23:40|385.06|382.66|385.06|382.66|385.06|382.66|384.98|382.58|0
1632392630000|2021-09-23 10:23:50|385.13|382.73|384.76|382.36|385.21|382.81|384.76|382.36|0
1632392640000|2021-09-23 10:24:00|384.68|382.28|384.91|382.51|384.91|382.51|384.68|382.28|0
1632392650000|2021-09-23 10:24:10|385.06|382.66|384.98|382.58|385.06|382.66|384.91|382.51|0
1632392660000|2021-09-23 10:24:20|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1632392670000|2021-09-23 10:24:30|384.98|382.58|384.76|382.36|384.98|382.58|384.76|382.36|0
1632392680000|2021-09-23 10:24:40|384.91|382.51|384.83|382.43|384.91|382.51|384.76|382.36|0
1632392690000|2021-09-23 10:24:50|384.91|382.51|384.91|382.51|384.98|382.58|384.91|382.51|0
1632392700000|2021-09-23 10:25:00|384.76|382.36|384.91|382.51|384.91|382.51|384.76|382.36|0
1632392710000|2021-09-23 10:25:10|384.98|382.58|384.91|382.51|385.06|382.66|384.91|382.51|0
1632392720000|2021-09-23 10:25:20|385.21|382.81|385.44|383.04|385.44|383.04|385.21|382.81|0
1632392730000|2021-09-23 10:25:30|385.36|382.96|385.82|383.42|385.82|383.42|385.36|382.96|0
1632392740000|2021-09-23 10:25:40|386.12|383.72|386.12|383.72|386.27|383.87|386.12|383.72|0
1632392750000|2021-09-23 10:25:50|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1632392760000|2021-09-23 10:26:00|386.12|383.72|385.82|383.42|386.12|383.72|385.82|383.42|0
1632392770000|2021-09-23 10:26:10|385.97|383.57|386.12|383.72|386.19|383.79|385.97|383.57|0
1632392780000|2021-09-23 10:26:20|386.43|384.03|386.88|384.48|387.03|384.63|386.43|384.03|0
1632392790000|2021-09-23 10:26:30|387.03|384.63|386.8|384.4|387.03|384.63|386.8|384.4|0
1632392800000|2021-09-23 10:26:40|386.73|384.33|386.43|384.03|386.73|384.33|386.43|384.03|0
1632392810000|2021-09-23 10:26:50|386.58|384.18|386.43|384.03|386.58|384.18|386.43|384.03|0
1632392820000|2021-09-23 10:27:00|386.58|384.18|386.43|384.03|386.58|384.18|386.43|384.03|0
1632392830000|2021-09-23 10:27:10|386.58|384.18|386.35|383.95|386.58|384.18|386.35|383.95|0
1632392840000|2021-09-23 10:27:20|386.27|383.87|386.12|383.72|386.27|383.87|386.12|383.72|0
1632392850000|2021-09-23 10:27:30|386.04|383.64|385.97|383.57|386.04|383.64|385.97|383.57|0
1632392860000|2021-09-23 10:27:40|385.82|383.42|385.82|383.42|385.97|383.57|385.82|383.42|0
1632392870000|2021-09-23 10:27:50|385.97|383.57|385.89|383.49|385.97|383.57|385.89|383.49|0
1632392880000|2021-09-23 10:28:00|385.97|383.57|386.27|383.87|386.27|383.87|385.82|383.42|0
1632392890000|2021-09-23 10:28:10|385.97|383.57|386.12|383.72|386.12|383.72|385.97|383.57|0
1632392900000|2021-09-23 10:28:20|386.19|383.79|386.12|383.72|386.19|383.79|386.12|383.72|0
1632392910000|2021-09-23 10:28:30|386.04|383.64|386.12|383.72|386.12|383.72|386.04|383.64|0
1632392920000|2021-09-23 10:28:40|386.43|384.03|386.27|383.87|386.43|384.03|386.19|383.79|0
1632392930000|2021-09-23 10:28:50|386.19|383.79|386.27|383.87|386.27|383.87|386.12|383.72|0
1632392940000|2021-09-23 10:29:00|386.12|383.72|386.58|384.18|386.58|384.18|386.12|383.72|0
1632392950000|2021-09-23 10:29:10|386.88|384.48|386.73|384.33|387.03|384.63|386.73|384.33|0
1632392960000|2021-09-23 10:29:20|386.65|384.25|386.58|384.18|386.65|384.25|386.58|384.18|0
1632392970000|2021-09-23 10:29:30|386.73|384.33|386.88|384.48|386.88|384.48|386.73|384.33|0
1632392980000|2021-09-23 10:29:40|386.65|384.25|386.58|384.18|386.65|384.25|386.5|384.1|0
1632392990000|2021-09-23 10:29:50|386.65|384.25|386.88|384.48|386.88|384.48|386.65|384.25|0
1632393000000|2021-09-23 10:30:00|386.8|384.4|386.27|383.87|386.8|384.4|386.27|383.87|0
1632393010000|2021-09-23 10:30:10|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1632393020000|2021-09-23 10:30:20|386.5|384.1|386.42|384.02|386.5|384.1|386.42|384.02|0
1632393030000|2021-09-23 10:30:30|386.5|384.1|386.27|383.87|386.5|384.1|386.27|383.87|0
1632393040000|2021-09-23 10:30:40|386.58|384.18|386.42|384.02|386.58|384.18|386.42|384.02|0
1632393050000|2021-09-23 10:30:50|386.27|383.87|386.58|384.18|386.58|384.18|386.27|383.87|0
1632393060000|2021-09-23 10:31:00|386.5|384.1|386.58|384.18|386.73|384.33|386.5|384.1|0
1632393070000|2021-09-23 10:31:10|386.73|384.33|386.58|384.18|386.73|384.33|386.58|384.18|0
1632393080000|2021-09-23 10:31:20|386.73|384.33|386.88|384.48|386.88|384.48|386.73|384.33|0
1632393090000|2021-09-23 10:31:30|386.73|384.33|386.73|384.33|386.73|384.33|386.58|384.18|0
1632393100000|2021-09-23 10:31:40|386.65|384.25|386.73|384.33|386.73|384.33|386.58|384.18|0
1632393110000|2021-09-23 10:31:50|386.65|384.25|386.88|384.48|386.88|384.48|386.65|384.25|0
1632393120000|2021-09-23 10:32:00|386.58|384.18|386.27|383.87|386.58|384.18|386.27|383.87|0
1632393130000|2021-09-23 10:32:10|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1632393140000|2021-09-23 10:32:20|386.65|384.25|386.58|384.18|386.73|384.33|386.58|384.18|0
1632393160000|2021-09-23 10:32:40|386.73|384.33|386.73|384.33|386.88|384.48|386.73|384.33|0
1632393170000|2021-09-23 10:32:50|386.42|384.02|386.19|383.79|386.42|384.02|386.19|383.79|0
1632393180000|2021-09-23 10:33:00|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1632393190000|2021-09-23 10:33:10|386.12|383.72|386.12|383.72|386.12|383.72|385.97|383.57|0
1632393200000|2021-09-23 10:33:20|385.97|383.57|386.12|383.72|386.12|383.72|385.97|383.57|0
1632393210000|2021-09-23 10:33:30|386.27|383.87|386.12|383.72|386.27|383.87|386.12|383.72|0
1632393220000|2021-09-23 10:33:40|386.27|383.87|386.27|383.87|386.34|383.94|386.27|383.87|0
1632393230000|2021-09-23 10:33:50|386.42|384.02|386.27|383.87|386.42|384.02|386.27|383.87|0
1632393240000|2021-09-23 10:34:00|386.34|383.94|386.27|383.87|386.34|383.94|386.27|383.87|0
1632393250000|2021-09-23 10:34:10|386.34|383.94|385.97|383.57|386.34|383.94|385.97|383.57|0
1632393270000|2021-09-23 10:34:30|386.04|383.64|386.12|383.72|386.12|383.72|385.97|383.57|0
1632393290000|2021-09-23 10:34:50|386.73|384.33|386.42|384.02|386.73|384.33|386.27|383.87|0
1632393300000|2021-09-23 10:35:00|386.57|384.17|386.57|384.17|386.65|384.25|386.57|384.17|0
1632393310000|2021-09-23 10:35:10|386.42|384.02|386.57|384.17|386.57|384.17|386.42|384.02|0
1632393320000|2021-09-23 10:35:20|386.5|384.1|386.73|384.33|386.73|384.33|386.42|384.02|0
1632393330000|2021-09-23 10:35:30|386.88|384.48|386.5|384.1|386.88|384.48|386.5|384.1|0
1632393340000|2021-09-23 10:35:40|386.57|384.17|386.27|383.87|386.57|384.17|386.27|383.87|0
1632393350000|2021-09-23 10:35:50|386.19|383.79|385.97|383.57|386.19|383.79|385.97|383.57|0
1632393360000|2021-09-23 10:36:00|385.81|383.41|386.12|383.72|386.12|383.72|385.81|383.41|0
1632393370000|2021-09-23 10:36:10|385.97|383.57|386.12|383.72|386.12|383.72|385.97|383.57|0
1632393380000|2021-09-23 10:36:20|386.27|383.87|386.27|383.87|386.27|383.87|386.12|383.72|0
1632393390000|2021-09-23 10:36:30|386.12|383.72|386.57|384.17|386.57|384.17|386.12|383.72|0
1632393400000|2021-09-23 10:36:40|386.27|383.87|386.12|383.72|386.27|383.87|386.12|383.72|0
1632393410000|2021-09-23 10:36:50|385.81|383.41|385.97|383.57|385.97|383.57|385.81|383.41|0
1632393420000|2021-09-23 10:37:00|386.12|383.72|386.27|383.87|386.27|383.87|386.12|383.72|0
1632393430000|2021-09-23 10:37:10|386.12|383.72|386.27|383.87|386.27|383.87|386.12|383.72|0
1632393440000|2021-09-23 10:37:20|386.42|384.02|386.27|383.87|386.42|384.02|386.27|383.87|0
1632393450000|2021-09-23 10:37:30|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1632393460000|2021-09-23 10:37:40|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1632393470000|2021-09-23 10:37:50|385.89|383.49|385.66|383.26|385.89|383.49|385.66|383.26|0
1632393490000|2021-09-23 10:38:10|385.51|383.11|385.21|382.81|385.51|383.11|385.21|382.81|0
1632393500000|2021-09-23 10:38:20|385.05|382.65|384.82|382.42|385.05|382.65|384.75|382.35|0
1632393510000|2021-09-23 10:38:30|385.13|382.73|385.36|382.96|385.51|383.11|385.13|382.73|0
1632393520000|2021-09-23 10:38:40|385.21|382.81|385.21|382.81|385.21|382.81|385.13|382.73|0
1632393530000|2021-09-23 10:38:50|385.28|382.88|385.21|382.81|385.28|382.88|385.21|382.81|0
1632393540000|2021-09-23 10:39:00|385.66|383.26|385.89|383.49|385.97|383.57|385.66|383.26|0
1632393550000|2021-09-23 10:39:10|385.81|383.41|385.43|383.03|385.81|383.41|385.43|383.03|0
1632393560000|2021-09-23 10:39:20|385.66|383.26|385.81|383.41|385.81|383.41|385.66|383.26|0
1632393570000|2021-09-23 10:39:30|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1632393580000|2021-09-23 10:39:40|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1632393590000|2021-09-23 10:39:50|385.66|383.26|385.51|383.11|385.66|383.26|385.51|383.11|0
1632393600000|2021-09-23 10:40:00|385.58|383.18|385.66|383.26|385.66|383.26|385.51|383.11|0
1632393610000|2021-09-23 10:40:10|385.81|383.41|385.81|383.41|385.81|383.41|385.66|383.26|0
1632393620000|2021-09-23 10:40:20|385.73|383.33|386.12|383.72|386.12|383.72|385.73|383.33|0
1632393630000|2021-09-23 10:40:30|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1632393640000|2021-09-23 10:40:40|386.42|384.02|386.12|383.72|386.42|384.02|386.12|383.72|0
1632393650000|2021-09-23 10:40:50|386.27|383.87|386.27|383.87|386.27|383.87|386.19|383.79|0
1632393660000|2021-09-23 10:41:00|386.42|384.02|386.27|383.87|386.42|384.02|386.27|383.87|0
1632393670000|2021-09-23 10:41:10|386.12|383.72|386.12|383.72|386.27|383.87|386.12|383.72|0
1632393680000|2021-09-23 10:41:20|385.81|383.41|385.73|383.33|385.81|383.41|385.66|383.26|0
1632393690000|2021-09-23 10:41:30|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1632393700000|2021-09-23 10:41:40|385.66|383.26|385.51|383.11|385.66|383.26|385.51|383.11|0
1632393710000|2021-09-23 10:41:50|385.81|383.41|385.58|383.18|385.81|383.41|385.58|383.18|0
1632393720000|2021-09-23 10:42:00|385.66|383.26|385.51|383.11|385.66|383.26|385.51|383.11|0
1632393730000|2021-09-23 10:42:10|385.2|382.8|384.75|382.35|385.2|382.8|384.75|382.35|0
1632393740000|2021-09-23 10:42:20|384.6|382.2|384.6|382.2|384.75|382.35|384.45|382.05|0
1632393750000|2021-09-23 10:42:30|384.75|382.35|384.29|381.89|384.75|382.35|384.29|381.89|0
1632393760000|2021-09-23 10:42:40|384.6|382.2|384.75|382.35|384.75|382.35|384.52|382.12|0
1632393770000|2021-09-23 10:42:50|384.67|382.27|384.6|382.2|384.67|382.27|384.6|382.2|0
1632393780000|2021-09-23 10:43:00|384.75|382.35|385.05|382.65|385.05|382.65|384.75|382.35|0
1632393790000|2021-09-23 10:43:10|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1632393800000|2021-09-23 10:43:20|384.75|382.35|384.82|382.42|384.82|382.42|384.75|382.35|0
1632393810000|2021-09-23 10:43:30|384.9|382.5|385.05|382.65|385.05|382.65|384.75|382.35|0
1632393820000|2021-09-23 10:43:40|384.9|382.5|385.05|382.65|385.05|382.65|384.9|382.5|0
1632393830000|2021-09-23 10:43:50|384.9|382.5|385.2|382.8|385.2|382.8|384.9|382.5|0
1632393840000|2021-09-23 10:44:00|385.05|382.65|385.05|382.65|385.2|382.8|385.05|382.65|0
1632393850000|2021-09-23 10:44:10|385.12|382.72|385.2|382.8|385.2|382.8|385.12|382.72|0
1632393860000|2021-09-23 10:44:20|385.36|382.96|385.66|383.26|385.66|383.26|385.36|382.96|0
1632393870000|2021-09-23 10:44:30|385.51|383.11|385.51|383.11|385.66|383.26|385.51|383.11|0
1632393880000|2021-09-23 10:44:40|385.66|383.26|385.51|383.11|385.66|383.26|385.51|383.11|0
1632393890000|2021-09-23 10:44:50|385.66|383.26|385.73|383.33|385.81|383.41|385.66|383.26|0
1632393900000|2021-09-23 10:45:00|385.51|383.11|382.7|380.3|385.81|383.41|382.7|380.3|0
1632393910000|2021-09-23 10:45:10|383.76|381.36|383.91|381.51|383.91|381.51|383.38|380.98|0
1632393920000|2021-09-23 10:45:20|383.23|380.83|383.23|380.83|383.84|381.44|383.23|380.83|0
1632393930000|2021-09-23 10:45:30|383.69|381.29|383.08|380.68|383.69|381.29|383.08|380.68|0
1632393940000|2021-09-23 10:45:40|383.23|380.83|382.93|380.53|383.84|381.44|382.93|380.53|0
1632393950000|2021-09-23 10:45:50|383.23|380.83|383.38|380.98|383.99|381.59|383.23|380.83|0
1632393960000|2021-09-23 10:46:00|383.54|381.14|383.08|380.68|383.54|381.14|382.85|380.45|0
1632393970000|2021-09-23 10:46:10|383.38|380.98|384.75|382.35|384.75|382.35|383.38|380.98|0
1632393980000|2021-09-23 10:46:20|384.44|382.04|384.29|381.89|384.6|382.2|384.29|381.89|0
1632393990000|2021-09-23 10:46:30|384.44|382.04|383.99|381.59|384.44|382.04|383.99|381.59|0
1632394000000|2021-09-23 10:46:40|383.84|381.44|383.69|381.29|383.84|381.44|383.69|381.29|0
1632394010000|2021-09-23 10:46:50|383.99|381.59|383.84|381.44|384.14|381.74|383.84|381.44|0
1632394020000|2021-09-23 10:47:00|384.14|381.74|384.37|381.97|384.37|381.97|384.14|381.74|0
1632394030000|2021-09-23 10:47:10|383.84|381.44|383.84|381.44|383.99|381.59|383.84|381.44|0
1632394040000|2021-09-23 10:47:20|383.69|381.29|383.99|381.59|384.14|381.74|383.69|381.29|0
1632394050000|2021-09-23 10:47:30|384.21|381.81|383.84|381.44|384.21|381.81|383.84|381.44|0
1632394060000|2021-09-23 10:47:40|383.69|381.29|383.38|380.98|383.69|381.29|383.38|380.98|0
1632394070000|2021-09-23 10:47:50|383.61|381.21|383.61|381.21|383.61|381.21|383.53|381.13|0
1632394080000|2021-09-23 10:48:00|383.46|381.06|383.08|380.68|383.46|381.06|383.08|380.68|0
1632394090000|2021-09-23 10:48:10|383.3|380.9|383.23|380.83|383.3|380.9|383.15|380.75|0
1632394100000|2021-09-23 10:48:20|383.15|380.75|383.23|380.83|383.23|380.83|383.15|380.75|0
1632394110000|2021-09-23 10:48:30|383.08|380.68|382.93|380.53|383.08|380.68|382.93|380.53|0
1632394120000|2021-09-23 10:48:40|382.85|380.45|382.32|379.92|382.85|380.45|382.32|379.92|0
1632394130000|2021-09-23 10:48:50|382.63|380.23|382.4|380|382.63|380.23|382.17|379.77|0
1632394140000|2021-09-23 10:49:00|382.32|379.92|382.17|379.77|382.32|379.92|382.17|379.77|0
1632394150000|2021-09-23 10:49:10|382.47|380.07|382.85|380.45|382.85|380.45|382.4|380|0
1632394160000|2021-09-23 10:49:20|382.93|380.53|382.78|380.38|382.93|380.53|382.63|380.23|0
1632394170000|2021-09-23 10:49:30|382.93|380.53|382.47|380.07|382.93|380.53|382.47|380.07|0
1632394180000|2021-09-23 10:49:40|382.63|380.23|382.78|380.38|382.93|380.53|382.63|380.23|0
1632394190000|2021-09-23 10:49:50|382.63|380.23|383|380.6|383.08|380.68|382.63|380.23|0
1632394200000|2021-09-23 10:50:00|382.78|380.38|383.23|380.83|383.23|380.83|382.78|380.38|0
1632394210000|2021-09-23 10:50:10|383.38|380.98|382.93|380.53|383.38|380.98|382.93|380.53|0
1632394220000|2021-09-23 10:50:20|382.85|380.45|382.63|380.23|382.85|380.45|382.63|380.23|0
1632394230000|2021-09-23 10:50:30|382.47|380.07|382.78|380.38|382.78|380.38|382.47|380.07|0
1632394240000|2021-09-23 10:50:40|382.7|380.3|382.47|380.07|382.7|380.3|382.47|380.07|0
1632394250000|2021-09-23 10:50:50|382.32|379.92|382.4|380|382.4|380|382.32|379.92|0
1632394260000|2021-09-23 10:51:00|382.62|380.22|382.78|380.38|382.78|380.38|382.62|380.22|0
1632394270000|2021-09-23 10:51:10|382.85|380.45|382.93|380.53|382.93|380.53|382.7|380.3|0
1632394280000|2021-09-23 10:51:20|382.78|380.38|382.93|380.53|382.93|380.53|382.78|380.38|0
1632394290000|2021-09-23 10:51:30|383.15|380.75|383.08|380.68|383.15|380.75|383.08|380.68|0
1632394300000|2021-09-23 10:51:40|383.23|380.83|382.93|380.53|383.23|380.83|382.78|380.38|0
1632394310000|2021-09-23 10:51:50|382.78|380.38|382.78|380.38|382.85|380.45|382.62|380.22|0
1632394320000|2021-09-23 10:52:00|382.62|380.22|381.87|379.47|382.62|380.22|381.87|379.47|0
1632394330000|2021-09-23 10:52:10|381.79|379.39|381.79|379.39|381.79|379.39|381.72|379.32|0
1632394340000|2021-09-23 10:52:20|382.02|379.62|382.32|379.92|382.32|379.92|382.02|379.62|0
1632394350000|2021-09-23 10:52:30|382.62|380.22|382.85|380.45|382.85|380.45|382.62|380.22|0
1632394360000|2021-09-23 10:52:40|382.78|380.38|382.78|380.38|382.85|380.45|382.78|380.38|0
1632394370000|2021-09-23 10:52:50|382.85|380.45|382.62|380.22|382.85|380.45|382.62|380.22|0
1632394380000|2021-09-23 10:53:00|382.7|380.3|383.23|380.83|383.23|380.83|382.7|380.3|0
1632394390000|2021-09-23 10:53:10|383.08|380.68|382.78|380.38|383.08|380.68|382.78|380.38|0
1632394400000|2021-09-23 10:53:20|383.08|380.68|383.38|380.98|383.38|380.98|383.08|380.68|0
1632394410000|2021-09-23 10:53:30|383.45|381.05|383.23|380.83|383.45|381.05|383.23|380.83|0
1632394420000|2021-09-23 10:53:40|383.38|380.98|383.08|380.68|383.38|380.98|383.08|380.68|0
1632394430000|2021-09-23 10:53:50|383.38|380.98|383.83|381.43|383.83|381.43|383.38|380.98|0
1632394440000|2021-09-23 10:54:00|383.68|381.28|383.68|381.28|383.83|381.43|383.68|381.28|0
1632394450000|2021-09-23 10:54:10|383.99|381.59|383.99|381.59|383.99|381.59|383.91|381.51|0
1632394460000|2021-09-23 10:54:20|384.06|381.66|384.29|381.89|384.29|381.89|384.06|381.66|0
1632394470000|2021-09-23 10:54:30|384.14|381.74|384.14|381.74|384.14|381.74|383.99|381.59|0
1632394480000|2021-09-23 10:54:40|383.99|381.59|383.68|381.28|383.99|381.59|383.68|381.28|0
1632394490000|2021-09-23 10:54:50|383.83|381.43|383.68|381.28|383.83|381.43|383.68|381.28|0
1632394500000|2021-09-23 10:55:00|383.6|381.2|383.23|380.83|383.6|381.2|383.23|380.83|0
1632394510000|2021-09-23 10:55:10|383.38|380.98|383.99|381.59|383.99|381.59|383.38|380.98|0
1632394520000|2021-09-23 10:55:20|383.68|381.28|383.83|381.43|383.83|381.43|383.68|381.28|0
1632394530000|2021-09-23 10:55:30|383.99|381.59|383.83|381.43|383.99|381.59|383.83|381.43|0
1632394540000|2021-09-23 10:55:40|383.68|381.28|383.83|381.43|383.83|381.43|383.53|381.13|0
1632394550000|2021-09-23 10:55:50|383.99|381.59|383.68|381.28|383.99|381.59|383.68|381.28|0
1632394560000|2021-09-23 10:56:00|383.38|380.98|383.83|381.43|383.83|381.43|383.38|380.98|0
1632394570000|2021-09-23 10:56:10|383.68|381.28|383.68|381.28|383.83|381.43|383.68|381.28|0
1632394580000|2021-09-23 10:56:20|383.38|380.98|383.53|381.13|383.68|381.28|383.38|380.98|0
1632394590000|2021-09-23 10:56:30|383.38|380.98|383.15|380.75|383.38|380.98|383.15|380.75|0
1632394600000|2021-09-23 10:56:40|383.08|380.68|383.08|380.68|383.08|380.68|382.93|380.53|0
1632394610000|2021-09-23 10:56:50|383.23|380.83|383.23|380.83|383.23|380.83|383.08|380.68|0
1632394620000|2021-09-23 10:57:00|383.15|380.75|383.08|380.68|383.23|380.83|383.08|380.68|0
1632394630000|2021-09-23 10:57:10|383.23|380.83|383.23|380.83|383.38|380.98|383.23|380.83|0
1632394640000|2021-09-23 10:57:20|383.38|380.98|384.06|381.66|384.06|381.66|383.38|380.98|0
1632394650000|2021-09-23 10:57:30|383.83|381.43|383.91|381.51|384.06|381.66|383.83|381.43|0
1632394660000|2021-09-23 10:57:40|383.99|381.59|384.14|381.74|384.14|381.74|383.98|381.58|0
1632394670000|2021-09-23 10:57:50|383.98|381.58|384.14|381.74|384.14|381.74|383.98|381.58|0
1632394680000|2021-09-23 10:58:00|383.98|381.58|384.14|381.74|384.21|381.81|383.98|381.58|0
1632394690000|2021-09-23 10:58:10|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1632394700000|2021-09-23 10:58:20|384.06|381.66|384.06|381.66|384.14|381.74|384.06|381.66|0
1632394710000|2021-09-23 10:58:30|383.98|381.58|384.14|381.74|384.14|381.74|383.98|381.58|0
1632394720000|2021-09-23 10:58:40|384.21|381.81|384.29|381.89|384.29|381.89|384.21|381.81|0
1632394730000|2021-09-23 10:58:50|384.14|381.74|384.14|381.74|384.29|381.89|384.14|381.74|0
1632394740000|2021-09-23 10:59:00|384.29|381.89|384.44|382.04|384.44|382.04|384.14|381.74|0
1632394750000|2021-09-23 10:59:10|384.59|382.19|384.89|382.49|384.89|382.49|384.59|382.19|0
1632394760000|2021-09-23 10:59:20|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1632394770000|2021-09-23 10:59:30|384.89|382.49|384.89|382.49|385.2|382.8|384.89|382.49|0
1632394780000|2021-09-23 10:59:40|385.05|382.65|385.05|382.65|385.05|382.65|384.89|382.49|0
1632394790000|2021-09-23 10:59:50|384.89|382.49|385.05|382.65|385.05|382.65|384.74|382.34|0
1632394800000|2021-09-23 11:00:00|384.29|381.89|384.74|382.34|384.74|382.34|384.29|381.89|0
1632394810000|2021-09-23 11:00:10|384.44|382.04|384.59|382.19|384.59|382.19|384.44|382.04|0
1632394820000|2021-09-23 11:00:20|384.44|382.04|384.59|382.19|384.59|382.19|384.36|381.96|0
1632394830000|2021-09-23 11:00:30|384.51|382.11|384.44|382.04|384.59|382.19|384.44|382.04|0
1632394840000|2021-09-23 11:00:40|384.51|382.11|384.89|382.49|385.05|382.65|384.51|382.11|0
1632394850000|2021-09-23 11:00:50|385.05|382.65|385.05|382.65|385.05|382.65|384.89|382.49|0
1632394860000|2021-09-23 11:01:00|385.2|382.8|384.89|382.49|385.2|382.8|384.89|382.49|0
1632394870000|2021-09-23 11:01:10|384.74|382.34|384.74|382.34|384.74|382.34|384.59|382.19|0
1632394880000|2021-09-23 11:01:20|384.81|382.41|384.66|382.26|384.89|382.49|384.66|382.26|0
1632394890000|2021-09-23 11:01:30|384.59|382.19|384.74|382.34|384.74|382.34|384.59|382.19|0
1632394900000|2021-09-23 11:01:40|384.66|382.26|385.04|382.64|385.04|382.64|384.59|382.19|0
1632394910000|2021-09-23 11:01:50|384.89|382.49|384.89|382.49|385.04|382.64|384.89|382.49|0
1632394920000|2021-09-23 11:02:00|384.74|382.34|384.59|382.19|384.74|382.34|384.59|382.19|0
1632394930000|2021-09-23 11:02:10|384.89|382.49|385.04|382.64|385.04|382.64|384.89|382.49|0
1632394940000|2021-09-23 11:02:20|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1632394950000|2021-09-23 11:02:30|385.35|382.95|385.35|382.95|385.35|382.95|385.2|382.8|0
1632394960000|2021-09-23 11:02:40|385.2|382.8|385.04|382.64|385.2|382.8|385.04|382.64|0
1632394970000|2021-09-23 11:02:50|384.89|382.49|385.04|382.64|385.04|382.64|384.89|382.49|0
1632394980000|2021-09-23 11:03:00|384.89|382.49|384.74|382.34|384.89|382.49|384.59|382.19|0
1632394990000|2021-09-23 11:03:10|384.59|382.19|384.74|382.34|384.74|382.34|384.59|382.19|0
1632395000000|2021-09-23 11:03:20|384.59|382.19|384.44|382.04|384.59|382.19|384.44|382.04|0
1632395010000|2021-09-23 11:03:30|384.74|382.34|384.59|382.19|384.74|382.34|384.59|382.19|0
1632395020000|2021-09-23 11:03:40|384.74|382.34|384.74|382.34|384.81|382.41|384.74|382.34|0
1632395030000|2021-09-23 11:03:50|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1632395040000|2021-09-23 11:04:00|384.74|382.34|384.59|382.19|384.74|382.34|384.59|382.19|0
1632395050000|2021-09-23 11:04:10|384.44|382.04|384.59|382.19|384.59|382.19|384.44|382.04|0
1632395060000|2021-09-23 11:04:20|384.74|382.34|384.59|382.19|384.74|382.34|384.59|382.19|0
1632395070000|2021-09-23 11:04:30|384.44|382.04|384.44|382.04|384.44|382.04|384.29|381.89|0
1632395080000|2021-09-23 11:04:40|384.29|381.89|384.44|382.04|384.44|382.04|384.29|381.89|0
1632395100000|2021-09-23 11:05:00|384.59|382.19|385.04|382.64|385.04|382.64|384.59|382.19|0
1632395110000|2021-09-23 11:05:10|385.2|382.8|385.12|382.72|385.2|382.8|385.04|382.64|0
1632395120000|2021-09-23 11:05:20|385.04|382.64|384.59|382.19|385.04|382.64|384.44|382.04|0
1632395130000|2021-09-23 11:05:30|384.44|382.04|385.04|382.64|385.04|382.64|384.44|382.04|0
1632395140000|2021-09-23 11:05:40|384.89|382.49|385.35|382.95|385.35|382.95|384.89|382.49|0
1632395150000|2021-09-23 11:05:50|385.2|382.8|385.12|382.72|385.2|382.8|385.12|382.72|0
1632395160000|2021-09-23 11:06:00|385.04|382.64|385.2|382.8|385.2|382.8|385.04|382.64|0
1632395170000|2021-09-23 11:06:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1632395180000|2021-09-23 11:06:20|384.89|382.49|384.89|382.49|384.89|382.49|384.74|382.34|0
1632395200000|2021-09-23 11:06:40|384.74|382.34|384.89|382.49|385.04|382.64|384.74|382.34|0
1632395210000|2021-09-23 11:06:50|384.96|382.56|385.04|382.64|385.04|382.64|384.96|382.56|0
1632395220000|2021-09-23 11:07:00|385.35|382.95|385.35|382.95|385.42|383.02|385.35|382.95|0
1632395230000|2021-09-23 11:07:10|385.19|382.79|385.19|382.79|385.35|382.95|385.04|382.64|0
1632395240000|2021-09-23 11:07:20|385.04|382.64|385.27|382.87|385.27|382.87|385.04|382.64|0
1632395250000|2021-09-23 11:07:30|385.19|382.79|385.04|382.64|385.19|382.79|385.04|382.64|0
1632395260000|2021-09-23 11:07:40|385.35|382.95|385.19|382.79|385.35|382.95|385.19|382.79|0
1632395270000|2021-09-23 11:07:50|385.27|382.87|385.19|382.79|385.27|382.87|385.19|382.79|0
1632395280000|2021-09-23 11:08:00|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1632395290000|2021-09-23 11:08:10|385.5|383.1|385.04|382.64|385.5|383.1|385.04|382.64|0
1632395300000|2021-09-23 11:08:20|384.89|382.49|384.89|382.49|384.89|382.49|384.89|382.49|0
1632395310000|2021-09-23 11:08:30|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1632395320000|2021-09-23 11:08:40|385.19|382.79|385.27|382.87|385.35|382.95|385.19|382.79|0
1632395330000|2021-09-23 11:08:50|385.35|382.95|385.5|383.1|385.5|383.1|385.35|382.95|0
1632395350000|2021-09-23 11:09:10|385.35|382.95|385.35|382.95|385.5|383.1|385.35|382.95|0
1632395360000|2021-09-23 11:09:20|385.5|383.1|385.65|383.25|385.65|383.25|385.5|383.1|0
1632395370000|2021-09-23 11:09:30|385.5|383.1|385.65|383.25|385.65|383.25|385.5|383.1|0
1632395380000|2021-09-23 11:09:40|385.5|383.1|385.5|383.1|385.5|383.1|385.35|382.95|0
1632395390000|2021-09-23 11:09:50|385.35|382.95|385.35|382.95|385.5|383.1|385.35|382.95|0
1632395400000|2021-09-23 11:10:00|385.19|382.79|385.35|382.95|385.35|382.95|385.19|382.79|0
1632395420000|2021-09-23 11:10:20|385.65|383.25|385.35|382.95|385.65|383.25|385.35|382.95|0
1632395430000|2021-09-23 11:10:30|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1632395440000|2021-09-23 11:10:40|384.81|382.41|384.59|382.19|384.81|382.41|384.59|382.19|0
1632395450000|2021-09-23 11:10:50|384.51|382.11|384.2|381.8|384.51|382.11|384.2|381.8|0
1632395460000|2021-09-23 11:11:00|384.28|381.88|384.13|381.73|384.28|381.88|384.13|381.73|0
1632395470000|2021-09-23 11:11:10|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1632395480000|2021-09-23 11:11:20|384.13|381.73|383.98|381.58|384.13|381.73|383.98|381.58|0
1632395490000|2021-09-23 11:11:30|384.13|381.73|384.28|381.88|384.28|381.88|384.13|381.73|0
1632395500000|2021-09-23 11:11:40|384.59|382.19|384.28|381.88|384.59|382.19|384.28|381.88|0
1632395510000|2021-09-23 11:11:50|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1632395520000|2021-09-23 11:12:00|384.36|381.96|384.28|381.88|384.43|382.03|384.28|381.88|0
1632395530000|2021-09-23 11:12:10|384.43|382.03|384.28|381.88|384.43|382.03|384.28|381.88|0
1632395550000|2021-09-23 11:12:30|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1632395560000|2021-09-23 11:12:40|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1632395570000|2021-09-23 11:12:50|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1632395580000|2021-09-23 11:13:00|384.43|382.03|384.43|382.03|384.43|382.03|384.28|381.88|0
1632395590000|2021-09-23 11:13:10|384.35|381.95|384.28|381.88|384.43|382.03|384.28|381.88|0
1632395600000|2021-09-23 11:13:20|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1632395610000|2021-09-23 11:13:30|384.28|381.88|384.28|381.88|384.43|382.03|384.28|381.88|0
1632395620000|2021-09-23 11:13:40|384.2|381.8|383.98|381.58|384.2|381.8|383.98|381.58|0
1632395630000|2021-09-23 11:13:50|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1632395640000|2021-09-23 11:14:00|384.2|381.8|384.13|381.73|384.2|381.8|384.13|381.73|0
1632395650000|2021-09-23 11:14:10|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1632395660000|2021-09-23 11:14:20|383.9|381.5|383.9|381.5|383.98|381.58|383.9|381.5|0
1632395670000|2021-09-23 11:14:30|383.98|381.58|383.37|380.97|383.98|381.58|383.37|380.97|0
1632395690000|2021-09-23 11:14:50|383.6|381.2|383.52|381.12|383.6|381.2|383.52|381.12|0
1632395700000|2021-09-23 11:15:00|383.68|381.28|383.98|381.58|383.98|381.58|383.68|381.28|0
1632395710000|2021-09-23 11:15:10|384.28|381.88|384.28|381.88|384.28|381.88|384.13|381.73|0
1632395720000|2021-09-23 11:15:20|384.43|382.03|384.43|382.03|384.43|382.03|384.13|381.73|0
1632395730000|2021-09-23 11:15:30|384.58|382.18|384.58|382.18|384.58|382.18|384.43|382.03|0
1632395740000|2021-09-23 11:15:40|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1632395750000|2021-09-23 11:15:50|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1632395760000|2021-09-23 11:16:00|384.43|382.03|384.58|382.18|384.58|382.18|384.43|382.03|0
1632395770000|2021-09-23 11:16:10|384.43|382.03|384.51|382.11|384.51|382.11|384.43|382.03|0
1632395780000|2021-09-23 11:16:20|384.74|382.34|384.58|382.18|384.74|382.34|384.58|382.18|0
1632395800000|2021-09-23 11:16:40|384.43|382.03|384.43|382.03|384.43|382.03|384.28|381.88|0
1632395810000|2021-09-23 11:16:50|384.35|381.95|384.28|381.88|384.43|382.03|384.28|381.88|0
1632395820000|2021-09-23 11:17:00|384.58|382.18|384.58|382.18|384.74|382.34|384.58|382.18|0
1632395840000|2021-09-23 11:17:20|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1632395850000|2021-09-23 11:17:30|385.04|382.64|385.04|382.64|385.04|382.64|384.89|382.49|0
1632395860000|2021-09-23 11:17:40|384.89|382.49|384.74|382.34|384.89|382.49|384.74|382.34|0
1632395870000|2021-09-23 11:17:50|384.89|382.49|385.04|382.64|385.04|382.64|384.89|382.49|0
1632395880000|2021-09-23 11:18:00|384.89|382.49|384.89|382.49|385.04|382.64|384.89|382.49|0
1632395890000|2021-09-23 11:18:10|385.04|382.64|384.96|382.56|385.04|382.64|384.96|382.56|0
1632395900000|2021-09-23 11:18:20|385.04|382.64|384.96|382.56|385.04|382.64|384.96|382.56|0
1632395910000|2021-09-23 11:18:30|385.04|382.64|385.34|382.94|385.34|382.94|385.04|382.64|0
1632395920000|2021-09-23 11:18:40|385.49|383.09|385.34|382.94|385.49|383.09|385.34|382.94|0
1632395930000|2021-09-23 11:18:50|385.19|382.79|385.34|382.94|385.34|382.94|385.19|382.79|0
1632395940000|2021-09-23 11:19:00|385.49|383.09|385.57|383.17|385.65|383.25|385.49|383.09|0
1632395950000|2021-09-23 11:19:10|385.65|383.25|385.65|383.25|385.65|383.25|385.49|383.09|0
1632395960000|2021-09-23 11:19:20|385.49|383.09|385.49|383.09|385.65|383.25|385.49|383.09|0
1632395980000|2021-09-23 11:19:40|385.34|382.94|385.41|383.01|385.49|383.09|385.34|382.94|0
1632395990000|2021-09-23 11:19:50|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1632396000000|2021-09-23 11:20:00|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1632396010000|2021-09-23 11:20:10|385.65|383.25|385.72|383.32|385.72|383.32|385.64|383.24|0
1632396020000|2021-09-23 11:20:20|385.64|383.24|385.64|383.24|385.64|383.24|385.49|383.09|0
1632396030000|2021-09-23 11:20:30|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1632396040000|2021-09-23 11:20:40|385.95|383.55|386.1|383.7|386.1|383.7|385.95|383.55|0
1632396050000|2021-09-23 11:20:50|386.25|383.85|386.1|383.7|386.25|383.85|386.1|383.7|0
1632396060000|2021-09-23 11:21:00|385.95|383.55|386.02|383.62|386.02|383.62|385.95|383.55|0
1632396070000|2021-09-23 11:21:10|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1632396090000|2021-09-23 11:21:30|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1632396100000|2021-09-23 11:21:40|386.02|383.62|386.1|383.7|386.1|383.7|386.02|383.62|0
1632396110000|2021-09-23 11:21:50|385.95|383.55|385.8|383.4|385.95|383.55|385.8|383.4|0
1632396120000|2021-09-23 11:22:00|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1632396140000|2021-09-23 11:22:20|386.1|383.7|386.1|383.7|386.1|383.7|385.95|383.55|0
1632396150000|2021-09-23 11:22:30|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1632396160000|2021-09-23 11:22:40|386.02|383.62|385.95|383.55|386.02|383.62|385.95|383.55|0
1632396170000|2021-09-23 11:22:50|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1632396190000|2021-09-23 11:23:10|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1632396200000|2021-09-23 11:23:20|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1632396210000|2021-09-23 11:23:30|385.64|383.24|385.8|383.4|385.8|383.4|385.64|383.24|0
1632396220000|2021-09-23 11:23:40|385.87|383.47|385.95|383.55|385.95|383.55|385.87|383.47|0
1632396240000|2021-09-23 11:24:00|386.1|383.7|385.95|383.55|386.1|383.7|385.95|383.55|0
1632396250000|2021-09-23 11:24:10|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1632396260000|2021-09-23 11:24:20|386.25|383.85|386.1|383.7|386.25|383.85|386.1|383.7|0
1632396270000|2021-09-23 11:24:30|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1632396280000|2021-09-23 11:24:40|386.1|383.7|385.95|383.55|386.1|383.7|385.95|383.55|0
1632396290000|2021-09-23 11:24:50|386.02|383.62|386.1|383.7|386.1|383.7|386.02|383.62|0
1632396300000|2021-09-23 11:25:00|385.95|383.55|386.1|383.7|386.1|383.7|385.95|383.55|0
1632396310000|2021-09-23 11:25:10|385.95|383.55|386.02|383.62|386.02|383.62|385.95|383.55|0
1632396320000|2021-09-23 11:25:20|385.95|383.55|385.79|383.39|385.95|383.55|385.79|383.39|0
1632396330000|2021-09-23 11:25:30|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1632396340000|2021-09-23 11:25:40|385.79|383.39|385.79|383.39|385.79|383.39|385.79|383.39|0
1632396350000|2021-09-23 11:25:50|385.72|383.32|385.79|383.39|385.79|383.39|385.72|383.32|0
1632396360000|2021-09-23 11:26:00|385.95|383.55|385.79|383.39|385.95|383.55|385.79|383.39|0
1632396370000|2021-09-23 11:26:10|385.64|383.24|385.49|383.09|385.64|383.24|385.49|383.09|0
1632396380000|2021-09-23 11:26:20|385.34|382.94|385.49|383.09|385.49|383.09|385.34|382.94|0
1632396390000|2021-09-23 11:26:30|385.41|383.01|385.49|383.09|385.49|383.09|385.41|383.01|0
1632396400000|2021-09-23 11:26:40|385.34|382.94|385.49|383.09|385.49|383.09|385.34|382.94|0
1632396410000|2021-09-23 11:26:50|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1632396420000|2021-09-23 11:27:00|385.56|383.16|385.49|383.09|385.56|383.16|385.49|383.09|0
1632396430000|2021-09-23 11:27:10|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1632396440000|2021-09-23 11:27:20|385.79|383.39|385.49|383.09|385.79|383.39|385.49|383.09|0
1632396450000|2021-09-23 11:27:30|385.34|382.94|385.49|383.09|385.49|383.09|385.34|382.94|0
1632396460000|2021-09-23 11:27:40|385.19|382.79|385.19|382.79|385.34|382.94|385.19|382.79|0
1632396470000|2021-09-23 11:27:50|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1632396480000|2021-09-23 11:28:00|384.88|382.48|385.03|382.63|385.19|382.79|384.88|382.48|0
1632396490000|2021-09-23 11:28:10|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1632396500000|2021-09-23 11:28:20|385.03|382.63|385.19|382.79|385.19|382.79|385.03|382.63|0
1632396510000|2021-09-23 11:28:30|385.11|382.71|385.19|382.79|385.19|382.79|385.11|382.71|0
1632396520000|2021-09-23 11:28:40|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1632396530000|2021-09-23 11:28:50|385.19|382.79|385.11|382.71|385.19|382.79|385.11|382.71|0
1632396540000|2021-09-23 11:29:00|385.19|382.79|384.88|382.48|385.19|382.79|384.88|382.48|0
1632396550000|2021-09-23 11:29:10|385.03|382.63|384.88|382.48|385.03|382.63|384.88|382.48|0
1632396560000|2021-09-23 11:29:20|384.58|382.18|384.43|382.03|384.58|382.18|384.43|382.03|0
1632396570000|2021-09-23 11:29:30|384.58|382.18|384.73|382.33|384.73|382.33|384.58|382.18|0
1632396580000|2021-09-23 11:29:40|384.8|382.4|384.73|382.33|384.8|382.4|384.73|382.33|0
1632396590000|2021-09-23 11:29:50|384.88|382.48|384.73|382.33|384.88|382.48|384.73|382.33|0
1632396600000|2021-09-23 11:30:00|384.58|382.18|384.58|382.18|384.58|382.18|384.43|382.03|0
1632396610000|2021-09-23 11:30:10|384.73|382.33|385.19|382.79|385.19|382.79|384.73|382.33|0
1632396620000|2021-09-23 11:30:20|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1632396630000|2021-09-23 11:30:30|385.19|382.79|385.49|383.09|385.49|383.09|385.19|382.79|0
1632396640000|2021-09-23 11:30:40|385.64|383.24|385.94|383.54|385.94|383.54|385.64|383.24|0
1632396650000|2021-09-23 11:30:50|385.79|383.39|385.94|383.54|385.94|383.54|385.79|383.39|0
1632396660000|2021-09-23 11:31:00|386.1|383.7|385.79|383.39|386.1|383.7|385.79|383.39|0
1632396670000|2021-09-23 11:31:10|385.94|383.54|385.94|383.54|386.1|383.7|385.94|383.54|0
1632396680000|2021-09-23 11:31:20|385.79|383.39|385.64|383.24|385.79|383.39|385.49|383.09|0
1632396690000|2021-09-23 11:31:30|385.71|383.31|385.94|383.54|385.94|383.54|385.71|383.31|0
1632396700000|2021-09-23 11:31:40|385.79|383.39|385.79|383.39|385.79|383.39|385.79|383.39|0
1632396710000|2021-09-23 11:31:50|385.87|383.47|385.71|383.31|385.87|383.47|385.71|383.31|0
1632396720000|2021-09-23 11:32:00|385.79|383.39|385.94|383.54|386.1|383.7|385.79|383.39|0
1632396730000|2021-09-23 11:32:10|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1632396740000|2021-09-23 11:32:20|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1632396750000|2021-09-23 11:32:30|386.1|383.7|386.1|383.7|386.17|383.77|386.1|383.7|0
1632396770000|2021-09-23 11:32:50|386.02|383.62|385.94|383.54|386.02|383.62|385.94|383.54|0
1632396780000|2021-09-23 11:33:00|386.02|383.62|386.1|383.7|386.1|383.7|385.94|383.54|0
1632396790000|2021-09-23 11:33:10|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1632396800000|2021-09-23 11:33:20|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1632396810000|2021-09-23 11:33:30|386.55|384.15|386.86|384.46|386.86|384.46|386.55|384.15|0
1632396830000|2021-09-23 11:33:50|386.7|384.3|386.86|384.46|386.86|384.46|386.7|384.3|0
1632396840000|2021-09-23 11:34:00|386.93|384.53|386.78|384.38|386.93|384.53|386.78|384.38|0
1632396850000|2021-09-23 11:34:10|386.86|384.46|386.7|384.3|386.86|384.46|386.7|384.3|0
1632396860000|2021-09-23 11:34:20|386.78|384.38|387.01|384.61|387.01|384.61|386.78|384.38|0
1632396870000|2021-09-23 11:34:30|387.16|384.76|387.31|384.91|387.31|384.91|387.16|384.76|0
1632396880000|2021-09-23 11:34:40|387.01|384.61|387.16|384.76|387.16|384.76|387.01|384.61|0
1632396890000|2021-09-23 11:34:50|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1632396900000|2021-09-23 11:35:00|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1632396910000|2021-09-23 11:35:10|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1632396920000|2021-09-23 11:35:20|387.46|385.06|387.92|385.52|387.92|385.52|387.46|385.06|0
1632396930000|2021-09-23 11:35:30|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1632396940000|2021-09-23 11:35:40|387.46|385.06|387.46|385.06|387.46|385.06|387.31|384.91|0
1632396950000|2021-09-23 11:35:50|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1632396960000|2021-09-23 11:36:00|387.46|385.06|387.31|384.91|387.46|385.06|387.31|384.91|0
1632396980000|2021-09-23 11:36:20|387.46|385.06|387.31|384.91|387.46|385.06|387.31|384.91|0
1632396990000|2021-09-23 11:36:30|387.38|384.98|387.31|384.91|387.38|384.98|387.31|384.91|0
1632397000000|2021-09-23 11:36:40|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1632397010000|2021-09-23 11:36:50|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1632397020000|2021-09-23 11:37:00|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1632397030000|2021-09-23 11:37:10|387.16|384.76|387.01|384.61|387.16|384.76|387.01|384.61|0
1632397040000|2021-09-23 11:37:20|387.16|384.76|387.16|384.76|387.16|384.76|387.01|384.61|0
1632397050000|2021-09-23 11:37:30|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1632397060000|2021-09-23 11:37:40|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1632397070000|2021-09-23 11:37:50|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1632397080000|2021-09-23 11:38:00|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1632397100000|2021-09-23 11:38:20|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1632397110000|2021-09-23 11:38:30|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1632397120000|2021-09-23 11:38:40|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1632397130000|2021-09-23 11:38:50|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1632397140000|2021-09-23 11:39:00|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1632397150000|2021-09-23 11:39:10|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1632397180000|2021-09-23 11:39:40|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1632397200000|2021-09-23 11:40:00|386.85|384.45|386.55|384.15|386.85|384.45|386.55|384.15|0
1632397210000|2021-09-23 11:40:10|386.47|384.07|386.55|384.15|386.55|384.15|386.47|384.07|0
1632397230000|2021-09-23 11:40:30|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1632397240000|2021-09-23 11:40:40|386.85|384.45|386.85|384.45|386.85|384.45|386.7|384.3|0
1632397250000|2021-09-23 11:40:50|386.7|384.3|386.85|384.45|386.85|384.45|386.7|384.3|0
1632397260000|2021-09-23 11:41:00|387.01|384.61|387|384.6|387.01|384.61|387|384.6|0
1632397270000|2021-09-23 11:41:10|387.08|384.68|387|384.6|387.16|384.76|387|384.6|0
1632397280000|2021-09-23 11:41:20|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1632397290000|2021-09-23 11:41:30|387|384.6|387|384.6|387|384.6|387|384.6|0
1632397310000|2021-09-23 11:41:50|386.85|384.45|386.7|384.3|386.85|384.45|386.7|384.3|0
1632397320000|2021-09-23 11:42:00|386.55|384.15|386.7|384.3|386.7|384.3|386.55|384.15|0
1632397330000|2021-09-23 11:42:10|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1632397340000|2021-09-23 11:42:20|386.77|384.37|386.85|384.45|386.85|384.45|386.77|384.37|0
1632397350000|2021-09-23 11:42:30|386.93|384.53|387|384.6|387|384.6|386.93|384.53|0
1632397360000|2021-09-23 11:42:40|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1632397370000|2021-09-23 11:42:50|386.7|384.3|386.85|384.45|386.85|384.45|386.7|384.3|0
1632397380000|2021-09-23 11:43:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1632397400000|2021-09-23 11:43:20|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1632397420000|2021-09-23 11:43:40|386.7|384.3|386.55|384.15|386.7|384.3|386.55|384.15|0
1632397430000|2021-09-23 11:43:50|386.4|384|386.24|383.84|386.4|384|386.24|383.84|0
1632397450000|2021-09-23 11:44:10|386.4|384|386.4|384|386.4|384|386.4|384|0
1632397460000|2021-09-23 11:44:20|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1632397470000|2021-09-23 11:44:30|386.4|384|386.4|384|386.4|384|386.4|384|0
1632397480000|2021-09-23 11:44:40|386.32|383.92|386.4|384|386.4|384|386.32|383.92|0
1632397490000|2021-09-23 11:44:50|386.24|383.84|386.62|384.22|386.62|384.22|386.24|383.84|0
1632397500000|2021-09-23 11:45:00|386.55|384.15|386.4|384|386.55|384.15|386.4|384|0
1632397510000|2021-09-23 11:45:10|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1632397520000|2021-09-23 11:45:20|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1632397540000|2021-09-23 11:45:40|386.16|383.76|386.24|383.84|386.24|383.84|386.09|383.69|0
1632397550000|2021-09-23 11:45:50|386.09|383.69|386.24|383.84|386.24|383.84|385.94|383.54|0
1632397570000|2021-09-23 11:46:10|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1632397580000|2021-09-23 11:46:20|385.94|383.54|385.79|383.39|385.94|383.54|385.79|383.39|0
1632397590000|2021-09-23 11:46:30|385.86|383.46|385.94|383.54|385.94|383.54|385.79|383.39|0
1632397600000|2021-09-23 11:46:40|385.79|383.39|385.63|383.23|385.79|383.39|385.63|383.23|0
1632397610000|2021-09-23 11:46:50|385.48|383.08|385.25|382.85|385.48|383.08|385.25|382.85|0
1632397620000|2021-09-23 11:47:00|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1632397630000|2021-09-23 11:47:10|385.18|382.78|385.48|383.08|385.48|383.08|385.18|382.78|0
1632397640000|2021-09-23 11:47:20|385.4|383|385.33|382.93|385.4|383|385.33|382.93|0
1632397650000|2021-09-23 11:47:30|385.48|383.08|385.33|382.93|385.48|383.08|385.33|382.93|0
1632397660000|2021-09-23 11:47:40|385.48|383.08|385.48|383.08|385.56|383.16|385.48|383.08|0
1632397670000|2021-09-23 11:47:50|385.63|383.23|385.63|383.23|385.63|383.23|385.48|383.08|0
1632397680000|2021-09-23 11:48:00|385.79|383.39|385.94|383.54|385.94|383.54|385.79|383.39|0
1632397690000|2021-09-23 11:48:10|385.79|383.39|385.79|383.39|385.79|383.39|385.79|383.39|0
1632397700000|2021-09-23 11:48:20|385.63|383.23|385.48|383.08|385.63|383.23|385.48|383.08|0
1632397720000|2021-09-23 11:48:40|385.33|382.93|385.18|382.78|385.33|382.93|385.18|382.78|0
1632397730000|2021-09-23 11:48:50|385.33|382.93|384.87|382.47|385.33|382.93|384.87|382.47|0
1632397740000|2021-09-23 11:49:00|385.03|382.63|385.18|382.78|385.18|382.78|385.03|382.63|0
1632397750000|2021-09-23 11:49:10|385.48|383.08|385.63|383.23|385.63|383.23|385.48|383.08|0
1632397760000|2021-09-23 11:49:20|385.79|383.39|385.33|382.93|385.79|383.39|385.33|382.93|0
1632397770000|2021-09-23 11:49:30|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1632397780000|2021-09-23 11:49:40|385.63|383.23|385.55|383.15|385.63|383.23|385.55|383.15|0
1632397790000|2021-09-23 11:49:50|385.63|383.23|385.79|383.39|385.79|383.39|385.63|383.23|0
1632397800000|2021-09-23 11:50:00|385.63|383.23|385.94|383.54|385.94|383.54|385.63|383.23|0
1632397810000|2021-09-23 11:50:10|385.79|383.39|385.18|382.78|385.79|383.39|385.18|382.78|0
1632397820000|2021-09-23 11:50:20|385.33|382.93|385.55|383.15|385.55|383.15|385.33|382.93|0
1632397830000|2021-09-23 11:50:30|385.63|383.23|385.63|383.23|385.63|383.23|385.63|383.23|0
1632397840000|2021-09-23 11:50:40|385.78|383.38|385.63|383.23|385.78|383.38|385.63|383.23|0
1632397860000|2021-09-23 11:51:00|385.78|383.38|385.48|383.08|385.78|383.38|385.48|383.08|0
1632397870000|2021-09-23 11:51:10|385.33|382.93|385.48|383.08|385.48|383.08|385.33|382.93|0
1632397880000|2021-09-23 11:51:20|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1632397890000|2021-09-23 11:51:30|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1632397900000|2021-09-23 11:51:40|385.33|382.93|385.18|382.78|385.33|382.93|385.18|382.78|0
1632397910000|2021-09-23 11:51:50|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1632397920000|2021-09-23 11:52:00|385.63|383.23|385.71|383.31|385.71|383.31|385.63|383.23|0
1632397930000|2021-09-23 11:52:10|385.78|383.38|385.63|383.23|385.78|383.38|385.63|383.23|0
1632397940000|2021-09-23 11:52:20|385.78|383.38|385.63|383.23|385.78|383.38|385.63|383.23|0
1632397950000|2021-09-23 11:52:30|385.48|383.08|385.48|383.08|385.63|383.23|385.48|383.08|0
1632397960000|2021-09-23 11:52:40|385.55|383.15|385.55|383.15|385.63|383.23|385.55|383.15|0
1632397970000|2021-09-23 11:52:50|385.63|383.23|385.63|383.23|385.63|383.23|385.63|383.23|0
1632397980000|2021-09-23 11:53:00|385.48|383.08|385.4|383|385.55|383.15|385.4|383|0
1632397990000|2021-09-23 11:53:10|385.48|383.08|385.48|383.08|385.48|383.08|385.33|382.93|0
1632398000000|2021-09-23 11:53:20|385.33|382.93|385.48|383.08|385.48|383.08|385.33|382.93|0
1632398010000|2021-09-23 11:53:30|385.4|383|385.7|383.3|385.7|383.3|385.4|383|0
1632398020000|2021-09-23 11:53:40|385.63|383.23|385.7|383.3|385.7|383.3|385.63|383.23|0
1632398030000|2021-09-23 11:53:50|385.78|383.38|385.86|383.46|385.86|383.46|385.78|383.38|0
1632398040000|2021-09-23 11:54:00|385.78|383.38|385.94|383.54|385.94|383.54|385.63|383.23|0
1632398050000|2021-09-23 11:54:10|385.78|383.38|385.78|383.38|385.86|383.46|385.78|383.38|0
1632398060000|2021-09-23 11:54:20|385.86|383.46|385.78|383.38|385.86|383.46|385.78|383.38|0
1632398070000|2021-09-23 11:54:30|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1632398080000|2021-09-23 11:54:40|385.86|383.46|385.78|383.38|385.86|383.46|385.78|383.38|0
1632398090000|2021-09-23 11:54:50|385.94|383.54|385.94|383.54|386.24|383.84|385.94|383.54|0
1632398100000|2021-09-23 11:55:00|385.63|383.23|385.33|382.93|385.63|383.23|385.33|382.93|0
1632398110000|2021-09-23 11:55:10|385.4|383|385.18|382.78|385.4|383|385.18|382.78|0
1632398120000|2021-09-23 11:55:20|385.33|382.93|385.18|382.78|385.33|382.93|385.18|382.78|0
1632398130000|2021-09-23 11:55:30|385.33|382.93|385.02|382.62|385.33|382.93|385.02|382.62|0
1632398140000|2021-09-23 11:55:40|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1632398160000|2021-09-23 11:56:00|385.02|382.62|385.18|382.78|385.18|382.78|385.02|382.62|0
1632398190000|2021-09-23 11:56:30|385.33|382.93|385.18|382.78|385.33|382.93|385.18|382.78|0
1632398200000|2021-09-23 11:56:40|385.02|382.62|384.87|382.47|385.02|382.62|384.87|382.47|0
1632398210000|2021-09-23 11:56:50|384.72|382.32|384.87|382.47|384.87|382.47|384.72|382.32|0
1632398220000|2021-09-23 11:57:00|384.72|382.32|384.72|382.32|384.87|382.47|384.72|382.32|0
1632398230000|2021-09-23 11:57:10|384.79|382.39|384.94|382.54|384.94|382.54|384.72|382.32|0
1632398240000|2021-09-23 11:57:20|384.87|382.47|384.87|382.47|384.87|382.47|384.72|382.32|0
1632398250000|2021-09-23 11:57:30|384.26|381.86|384.11|381.71|384.26|381.86|383.96|381.56|0
1632398260000|2021-09-23 11:57:40|384.26|381.86|384.11|381.71|384.26|381.86|384.11|381.71|0
1632398280000|2021-09-23 11:58:00|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1632398290000|2021-09-23 11:58:10|383.51|381.11|383.96|381.56|383.96|381.56|383.51|381.11|0
1632398300000|2021-09-23 11:58:20|383.81|381.41|383.81|381.41|383.81|381.41|383.66|381.26|0
1632398310000|2021-09-23 11:58:30|383.96|381.56|383.96|381.56|383.96|381.56|383.81|381.41|0
1632398320000|2021-09-23 11:58:40|384.11|381.71|383.96|381.56|384.11|381.71|383.96|381.56|0
1632398330000|2021-09-23 11:58:50|384.11|381.71|384.42|382.02|384.42|382.02|384.11|381.71|0
1632398340000|2021-09-23 11:59:00|384.57|382.17|384.72|382.32|384.72|382.32|384.57|382.17|0
1632398350000|2021-09-23 11:59:10|384.57|382.17|384.87|382.47|384.87|382.47|384.57|382.17|0
1632398370000|2021-09-23 11:59:30|384.72|382.32|385.02|382.62|385.02|382.62|384.72|382.32|0
1632398400000|2021-09-23 12:00:00|385.48|383.08|385.33|382.93|385.48|383.08|385.33|382.93|0
1632398410000|2021-09-23 12:00:10|385.02|382.62|384.87|382.47|385.02|382.62|384.87|382.47|0
1632398420000|2021-09-23 12:00:20|384.72|382.32|384.72|382.32|384.72|382.32|384.64|382.24|0
1632398430000|2021-09-23 12:00:30|384.87|382.47|384.72|382.32|384.87|382.47|384.72|382.32|0
1632398440000|2021-09-23 12:00:40|384.57|382.17|384.79|382.39|384.87|382.47|384.57|382.17|0
1632398450000|2021-09-23 12:00:50|384.87|382.47|384.72|382.32|384.87|382.47|384.72|382.32|0
1632398460000|2021-09-23 12:01:00|385.02|382.62|385.02|382.62|385.02|382.62|384.87|382.47|0
1632398470000|2021-09-23 12:01:10|385.17|382.77|385.02|382.62|385.17|382.77|385.02|382.62|0
1632398480000|2021-09-23 12:01:20|385.09|382.69|384.87|382.47|385.09|382.69|384.87|382.47|0
1632398490000|2021-09-23 12:01:30|385.02|382.62|385.17|382.77|385.17|382.77|385.02|382.62|0
1632398500000|2021-09-23 12:01:40|385.33|382.93|385.17|382.77|385.48|383.08|385.17|382.77|0
1632398520000|2021-09-23 12:02:00|385.02|382.62|384.41|382.01|385.02|382.62|384.41|382.01|0
1632398530000|2021-09-23 12:02:10|384.57|382.17|384.41|382.01|384.57|382.17|384.41|382.01|0
1632398540000|2021-09-23 12:02:20|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1632398550000|2021-09-23 12:02:30|384.57|382.17|384.41|382.01|384.72|382.32|384.41|382.01|0
1632398560000|2021-09-23 12:02:40|384.57|382.17|384.64|382.24|384.72|382.32|384.57|382.17|0
1632398570000|2021-09-23 12:02:50|384.72|382.32|384.72|382.32|384.72|382.32|384.64|382.24|0
1632398580000|2021-09-23 12:03:00|384.87|382.47|384.72|382.32|385.02|382.62|384.72|382.32|0
1632398590000|2021-09-23 12:03:10|384.87|382.47|384.72|382.32|384.87|382.47|384.72|382.32|0
1632398600000|2021-09-23 12:03:20|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1632398610000|2021-09-23 12:03:30|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1632398620000|2021-09-23 12:03:40|384.87|382.47|384.72|382.32|384.87|382.47|384.72|382.32|0
1632398630000|2021-09-23 12:03:50|384.57|382.17|384.57|382.17|384.57|382.17|384.41|382.01|0
1632398640000|2021-09-23 12:04:00|384.49|382.09|383.81|381.41|384.49|382.09|382.6|380.2|0
1632398650000|2021-09-23 12:04:10|383.66|381.26|383.35|380.95|384.11|381.71|383.35|380.95|0
1632398660000|2021-09-23 12:04:20|383.5|381.1|383.73|381.33|383.81|381.41|383.5|381.1|0
1632398670000|2021-09-23 12:04:30|383.66|381.26|382.9|380.5|383.66|381.26|382.9|380.5|0
1632398680000|2021-09-23 12:04:40|383.05|380.65|383.5|381.1|383.81|381.41|383.05|380.65|0
1632398690000|2021-09-23 12:04:50|383.35|380.95|383.2|380.8|383.43|381.03|383.2|380.8|0
1632398700000|2021-09-23 12:05:00|383.05|380.65|382.75|380.35|383.05|380.65|382.75|380.35|0
1632398710000|2021-09-23 12:05:10|382.9|380.5|382.9|380.5|382.9|380.5|382.82|380.42|0
1632398720000|2021-09-23 12:05:20|382.75|380.35|382.9|380.5|382.9|380.5|382.75|380.35|0
1632398730000|2021-09-23 12:05:30|382.75|380.35|382.6|380.2|382.75|380.35|382.44|380.04|0
1632398740000|2021-09-23 12:05:40|382.44|380.04|382.75|380.35|382.75|380.35|382.44|380.04|0
1632398750000|2021-09-23 12:05:50|382.9|380.5|382.75|380.35|382.9|380.5|382.75|380.35|0
1632398760000|2021-09-23 12:06:00|382.9|380.5|383.05|380.65|383.05|380.65|382.75|380.35|0
1632398770000|2021-09-23 12:06:10|383.2|380.8|383.2|380.8|383.2|380.8|383.12|380.72|0
1632398780000|2021-09-23 12:06:20|383.05|380.65|383.58|381.18|383.58|381.18|383.05|380.65|0
1632398790000|2021-09-23 12:06:30|383.96|381.56|384.11|381.71|384.11|381.71|383.88|381.48|0
1632398800000|2021-09-23 12:06:40|383.96|381.56|383.96|381.56|383.96|381.56|383.81|381.41|0
1632398810000|2021-09-23 12:06:50|383.81|381.41|383.5|381.1|383.81|381.41|383.5|381.1|0
1632398820000|2021-09-23 12:07:00|383.58|381.18|383.65|381.25|383.65|381.25|383.58|381.18|0
1632398830000|2021-09-23 12:07:10|383.81|381.41|383.96|381.56|383.96|381.56|383.65|381.25|0
1632398840000|2021-09-23 12:07:20|383.81|381.41|383.88|381.48|383.88|381.48|383.81|381.41|0
1632398850000|2021-09-23 12:07:30|383.81|381.41|383.96|381.56|383.96|381.56|383.81|381.41|0
1632398860000|2021-09-23 12:07:40|383.81|381.41|383.65|381.25|383.96|381.56|383.65|381.25|0
1632398870000|2021-09-23 12:07:50|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1632398880000|2021-09-23 12:08:00|383.65|381.25|383.5|381.1|383.65|381.25|383.5|381.1|0
1632398890000|2021-09-23 12:08:10|383.35|380.95|383.65|381.25|383.65|381.25|383.35|380.95|0
1632398900000|2021-09-23 12:08:20|383.81|381.41|383.96|381.56|383.96|381.56|383.65|381.25|0
1632398910000|2021-09-23 12:08:30|383.88|381.48|383.65|381.25|383.96|381.56|383.65|381.25|0
1632398920000|2021-09-23 12:08:40|383.81|381.41|383.96|381.56|383.96|381.56|383.81|381.41|0
1632398930000|2021-09-23 12:08:50|383.88|381.48|383.81|381.41|383.96|381.56|383.81|381.41|0
1632398940000|2021-09-23 12:09:00|383.88|381.48|383.96|381.56|383.96|381.56|383.88|381.48|0
1632398950000|2021-09-23 12:09:10|384.26|381.86|384.11|381.71|384.26|381.86|384.11|381.71|0
1632398960000|2021-09-23 12:09:20|384.03|381.63|384.11|381.71|384.11|381.71|383.96|381.56|0
1632398970000|2021-09-23 12:09:30|383.96|381.56|383.96|381.56|384.03|381.63|383.96|381.56|0
1632398980000|2021-09-23 12:09:40|384.11|381.71|384.11|381.71|384.11|381.71|383.96|381.56|0
1632398990000|2021-09-23 12:09:50|384.03|381.63|383.96|381.56|384.03|381.63|383.96|381.56|0
1632399000000|2021-09-23 12:10:00|383.81|381.41|383.96|381.56|383.96|381.56|383.81|381.41|0
1632399010000|2021-09-23 12:10:10|383.8|381.4|384.11|381.71|384.11|381.71|383.8|381.4|0
1632399030000|2021-09-23 12:10:30|384.26|381.86|384.41|382.01|384.41|382.01|384.11|381.71|0
1632399040000|2021-09-23 12:10:40|384.18|381.78|384.26|381.86|384.26|381.86|384.11|381.71|0
1632399050000|2021-09-23 12:10:50|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1632399060000|2021-09-23 12:11:00|384.18|381.78|384.11|381.71|384.26|381.86|384.11|381.71|0
1632399070000|2021-09-23 12:11:10|384.18|381.78|383.96|381.56|384.18|381.78|383.96|381.56|0
1632399080000|2021-09-23 12:11:20|384.11|381.71|383.96|381.56|384.11|381.71|383.96|381.56|0
1632399090000|2021-09-23 12:11:30|384.11|381.71|383.96|381.56|384.11|381.71|383.96|381.56|0
1632399100000|2021-09-23 12:11:40|383.8|381.4|383.96|381.56|384.11|381.71|383.8|381.4|0
1632399120000|2021-09-23 12:12:00|383.8|381.4|383.96|381.56|384.11|381.71|383.8|381.4|0
1632399130000|2021-09-23 12:12:10|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1632399140000|2021-09-23 12:12:20|383.96|381.56|384.11|381.71|384.11|381.71|383.96|381.56|0
1632399150000|2021-09-23 12:12:30|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1632399160000|2021-09-23 12:12:40|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1632399170000|2021-09-23 12:12:50|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1632399180000|2021-09-23 12:13:00|383.8|381.4|383.96|381.56|383.96|381.56|383.8|381.4|0
1632399190000|2021-09-23 12:13:10|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1632399200000|2021-09-23 12:13:20|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1632399210000|2021-09-23 12:13:30|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1632399220000|2021-09-23 12:13:40|383.96|381.56|383.96|381.56|383.96|381.56|383.8|381.4|0
1632399230000|2021-09-23 12:13:50|383.8|381.4|383.8|381.4|383.8|381.4|383.65|381.25|0
1632399250000|2021-09-23 12:14:10|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1632399260000|2021-09-23 12:14:20|383.5|381.1|383.35|380.95|383.5|381.1|383.35|380.95|0
1632399270000|2021-09-23 12:14:30|383.5|381.1|383.35|380.95|383.5|381.1|383.35|380.95|0
1632399280000|2021-09-23 12:14:40|383.2|380.8|383.42|381.02|383.42|381.02|383.2|380.8|0
1632399290000|2021-09-23 12:14:50|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1632399300000|2021-09-23 12:15:00|383.2|380.8|383.95|381.55|384.11|381.71|383.2|380.8|0
1632399310000|2021-09-23 12:15:10|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1632399320000|2021-09-23 12:15:20|384.26|381.86|384.26|381.86|384.41|382.01|384.26|381.86|0
1632399330000|2021-09-23 12:15:30|384.41|382.01|384.41|382.01|384.41|382.01|384.26|381.86|0
1632399340000|2021-09-23 12:15:40|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1632399350000|2021-09-23 12:15:50|384.63|382.23|385.32|382.92|385.32|382.92|384.63|382.23|0
1632399360000|2021-09-23 12:16:00|385.17|382.77|385.77|383.37|385.77|383.37|385.17|382.77|0
1632399370000|2021-09-23 12:16:10|385.7|383.3|385.77|383.37|385.77|383.37|385.62|383.22|0
1632399380000|2021-09-23 12:16:20|385.93|383.53|385.77|383.37|385.93|383.53|385.77|383.37|0
1632399390000|2021-09-23 12:16:30|385.93|383.53|385.93|383.53|386.08|383.68|385.93|383.53|0
1632399400000|2021-09-23 12:16:40|386.08|383.68|385.93|383.53|386.08|383.68|385.93|383.53|0
1632399410000|2021-09-23 12:16:50|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1632399420000|2021-09-23 12:17:00|386.23|383.83|385.93|383.53|386.23|383.83|385.93|383.53|0
1632399430000|2021-09-23 12:17:10|385.77|383.37|385.77|383.37|385.93|383.53|385.77|383.37|0
1632399440000|2021-09-23 12:17:20|385.93|383.53|385.77|383.37|385.93|383.53|385.77|383.37|0
1632399450000|2021-09-23 12:17:30|385.7|383.3|385.77|383.37|385.77|383.37|385.62|383.22|0
1632399460000|2021-09-23 12:17:40|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1632399470000|2021-09-23 12:17:50|385.77|383.37|385.62|383.22|385.77|383.37|385.62|383.22|0
1632399480000|2021-09-23 12:18:00|385.77|383.37|385.93|383.53|385.93|383.53|385.77|383.37|0
1632399490000|2021-09-23 12:18:10|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1632399500000|2021-09-23 12:18:20|385.77|383.37|385.77|383.37|385.93|383.53|385.77|383.37|0
1632399520000|2021-09-23 12:18:40|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1632399530000|2021-09-23 12:18:50|386|383.6|385.77|383.37|386|383.6|385.77|383.37|0
1632399550000|2021-09-23 12:19:10|385.93|383.53|385.93|383.53|386.08|383.68|385.93|383.53|0
1632399570000|2021-09-23 12:19:30|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1632399580000|2021-09-23 12:19:40|385.62|383.22|385.77|383.37|385.77|383.37|385.62|383.22|0
1632399590000|2021-09-23 12:19:50|385.93|383.53|386.08|383.68|386.08|383.68|385.93|383.53|0
1632399600000|2021-09-23 12:20:00|385.93|383.53|385.93|383.53|386|383.6|385.93|383.53|0
1632399610000|2021-09-23 12:20:10|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1632399620000|2021-09-23 12:20:20|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1632399630000|2021-09-23 12:20:30|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1632399640000|2021-09-23 12:20:40|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1632399650000|2021-09-23 12:20:50|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1632399660000|2021-09-23 12:21:00|385.92|383.52|386.08|383.68|386.08|383.68|385.92|383.52|0
1632399670000|2021-09-23 12:21:10|386.23|383.83|386.68|384.28|386.68|384.28|386.23|383.83|0
1632399680000|2021-09-23 12:21:20|387.14|384.74|386.99|384.59|387.29|384.89|386.99|384.59|0
1632399690000|2021-09-23 12:21:30|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1632399710000|2021-09-23 12:21:50|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1632399720000|2021-09-23 12:22:00|387.14|384.74|386.99|384.59|387.14|384.74|386.99|384.59|0
1632399730000|2021-09-23 12:22:10|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1632399740000|2021-09-23 12:22:20|386.99|384.59|387.29|384.89|387.29|384.89|386.99|384.59|0
1632399750000|2021-09-23 12:22:30|387.45|385.05|387.29|384.89|387.45|385.05|387.29|384.89|0
1632399760000|2021-09-23 12:22:40|387.37|384.97|387.14|384.74|387.37|384.97|387.14|384.74|0
1632399770000|2021-09-23 12:22:50|387.21|384.81|387.29|384.89|387.29|384.89|387.21|384.81|0
1632399780000|2021-09-23 12:23:00|387.21|384.81|387.14|384.74|387.21|384.81|387.14|384.74|0
1632399800000|2021-09-23 12:23:20|386.99|384.59|387.14|384.74|387.14|384.74|386.99|384.59|0
1632399810000|2021-09-23 12:23:30|387.29|384.89|387.14|384.74|387.29|384.89|387.14|384.74|0
1632399820000|2021-09-23 12:23:40|386.99|384.59|386.84|384.44|386.99|384.59|386.84|384.44|0
1632399840000|2021-09-23 12:24:00|386.68|384.28|386.84|384.44|386.84|384.44|386.68|384.28|0
1632399850000|2021-09-23 12:24:10|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1632399860000|2021-09-23 12:24:20|386.84|384.44|386.68|384.28|386.84|384.44|386.68|384.28|0
1632399870000|2021-09-23 12:24:30|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1632399880000|2021-09-23 12:24:40|386.68|384.28|386.84|384.44|386.84|384.44|386.68|384.28|0
1632399890000|2021-09-23 12:24:50|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1632399900000|2021-09-23 12:25:00|386.53|384.13|386.53|384.13|386.68|384.28|386.53|384.13|0
1632399910000|2021-09-23 12:25:10|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1632399920000|2021-09-23 12:25:20|386.53|384.13|386.68|384.28|386.68|384.28|386.53|384.13|0
1632399930000|2021-09-23 12:25:30|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1632399950000|2021-09-23 12:25:50|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1632399960000|2021-09-23 12:26:00|386.6|384.2|386.38|383.98|386.6|384.2|386.38|383.98|0
1632399970000|2021-09-23 12:26:10|386.3|383.9|386.23|383.83|386.3|383.9|386.23|383.83|0
1632399980000|2021-09-23 12:26:20|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1632399990000|2021-09-23 12:26:30|386.23|383.83|386.53|384.13|386.53|384.13|386.23|383.83|0
1632400000000|2021-09-23 12:26:40|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1632400020000|2021-09-23 12:27:00|386.53|384.13|386.53|384.13|386.53|384.13|386.38|383.98|0
1632400030000|2021-09-23 12:27:10|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1632400040000|2021-09-23 12:27:20|386.53|384.13|386.38|383.98|386.53|384.13|386.38|383.98|0
1632400060000|2021-09-23 12:27:40|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1632400070000|2021-09-23 12:27:50|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1632400080000|2021-09-23 12:28:00|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1632400090000|2021-09-23 12:28:10|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1632400100000|2021-09-23 12:28:20|386.83|384.43|386.68|384.28|386.83|384.43|386.68|384.28|0
1632400110000|2021-09-23 12:28:30|386.83|384.43|386.99|384.59|386.99|384.59|386.83|384.43|0
1632400120000|2021-09-23 12:28:40|386.83|384.43|386.83|384.43|386.99|384.59|386.83|384.43|0
1632400130000|2021-09-23 12:28:50|386.91|384.51|388.47|386.07|388.47|386.07|386.91|384.51|0
1632400140000|2021-09-23 12:29:00|385.58|383.18|385.43|383.03|385.58|383.18|385.43|383.03|0
1632400170000|2021-09-23 12:29:30|385.28|382.88|385.28|382.88|385.28|382.88|385.2|382.8|0
1632400180000|2021-09-23 12:29:40|385.35|382.95|385.58|383.18|385.58|383.18|385.35|382.95|0
1632400190000|2021-09-23 12:29:50|385.65|383.25|385.5|383.1|385.73|383.33|385.5|383.1|0
1632400200000|2021-09-23 12:30:00|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1632400210000|2021-09-23 12:30:10|385.65|383.25|385.58|383.18|385.73|383.33|385.58|383.18|0
1632400220000|2021-09-23 12:30:20|385.43|383.03|385.43|383.03|385.58|383.18|385.43|383.03|0
1632400230000|2021-09-23 12:30:30|385.58|383.18|385.73|383.33|385.88|383.48|385.58|383.18|0
1632400240000|2021-09-23 12:30:40|385.58|383.18|385.73|383.33|385.73|383.33|385.58|383.18|0
1632400250000|2021-09-23 12:30:50|385.58|383.18|385.12|382.72|385.58|383.18|384.97|382.57|0
1632400260000|2021-09-23 12:31:00|385.28|382.88|385.35|382.95|385.43|383.03|385.28|382.88|0
1632400270000|2021-09-23 12:31:10|385.43|383.03|384.97|382.57|385.43|383.03|384.97|382.57|0
1632400280000|2021-09-23 12:31:20|385.12|382.72|385.27|382.87|385.28|382.88|385.12|382.72|0
1632400290000|2021-09-23 12:31:30|385.12|382.72|385.43|383.03|385.43|383.03|385.12|382.72|0
1632400300000|2021-09-23 12:31:40|385.58|383.18|385.5|383.1|385.73|383.33|385.5|383.1|0
1632400310000|2021-09-23 12:31:50|385.43|383.03|385.27|382.87|385.43|383.03|385.27|382.87|0
1632400320000|2021-09-23 12:32:00|385.12|382.72|385.12|382.72|385.27|382.87|385.12|382.72|0
1632400330000|2021-09-23 12:32:10|384.97|382.57|384.21|381.81|384.97|382.57|384.21|381.81|0
1632400340000|2021-09-23 12:32:20|384.36|381.96|384.44|382.04|384.59|382.19|384.36|381.96|0
1632400350000|2021-09-23 12:32:30|384.51|382.11|384.97|382.57|384.97|382.57|384.51|382.11|0
1632400360000|2021-09-23 12:32:40|385.12|382.72|385.12|382.72|385.43|383.03|385.12|382.72|0
1632400370000|2021-09-23 12:32:50|385.27|382.87|385.27|382.87|385.27|382.87|385.2|382.8|0
1632400380000|2021-09-23 12:33:00|385.43|383.03|386.19|383.79|386.19|383.79|385.43|383.03|0
1632400390000|2021-09-23 12:33:10|386.04|383.64|386.04|383.64|386.04|383.64|385.88|383.48|0
1632400400000|2021-09-23 12:33:20|386.34|383.94|386.34|383.94|386.34|383.94|386.04|383.64|0
1632400410000|2021-09-23 12:33:30|386.49|384.09|386.49|384.09|386.49|384.09|386.34|383.94|0
1632400420000|2021-09-23 12:33:40|386.34|383.94|386.49|384.09|386.49|384.09|386.34|383.94|0
1632400430000|2021-09-23 12:33:50|386.34|383.94|386.34|383.94|386.41|384.01|386.34|383.94|0
1632400440000|2021-09-23 12:34:00|386.41|384.01|386.26|383.86|386.49|384.09|386.19|383.79|0
1632400450000|2021-09-23 12:34:10|386.19|383.79|385.73|383.33|386.34|383.94|385.73|383.33|0
1632400460000|2021-09-23 12:34:20|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1632400470000|2021-09-23 12:34:30|385.73|383.33|385.73|383.33|386.03|383.63|385.73|383.33|0
1632400480000|2021-09-23 12:34:40|385.88|383.48|385.73|383.33|385.88|383.48|385.73|383.33|0
1632400490000|2021-09-23 12:34:50|385.88|383.48|385.88|383.48|385.88|383.48|385.73|383.33|0
1632400500000|2021-09-23 12:35:00|385.73|383.33|385.43|383.03|385.88|383.48|385.43|383.03|0
1632400510000|2021-09-23 12:35:10|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1632400520000|2021-09-23 12:35:20|386.03|383.63|386.19|383.79|386.19|383.79|386.03|383.63|0
1632400530000|2021-09-23 12:35:30|386.34|383.94|386.49|384.09|386.49|384.09|386.34|383.94|0
1632400540000|2021-09-23 12:35:40|386.34|383.94|386.64|384.24|386.64|384.24|386.34|383.94|0
1632400550000|2021-09-23 12:35:50|386.49|384.09|386.49|384.09|386.49|384.09|386.49|384.09|0
1632400560000|2021-09-23 12:36:00|386.19|383.79|385.88|383.48|386.19|383.79|385.88|383.48|0
1632400570000|2021-09-23 12:36:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1632400580000|2021-09-23 12:36:20|385.88|383.48|385.73|383.33|385.88|383.48|385.73|383.33|0
1632400590000|2021-09-23 12:36:30|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1632400600000|2021-09-23 12:36:40|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1632400610000|2021-09-23 12:36:50|385.27|382.87|385.42|383.02|385.42|383.02|385.27|382.87|0
1632400620000|2021-09-23 12:37:00|385.88|383.48|386.03|383.63|386.03|383.63|385.73|383.33|0
1632400630000|2021-09-23 12:37:10|385.95|383.55|386.03|383.63|386.03|383.63|385.95|383.55|0
1632400640000|2021-09-23 12:37:20|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1632400650000|2021-09-23 12:37:30|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1632400660000|2021-09-23 12:37:40|386.34|383.94|386.19|383.79|386.34|383.94|386.19|383.79|0
1632400670000|2021-09-23 12:37:50|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1632400680000|2021-09-23 12:38:00|386.49|384.09|386.03|383.63|386.49|384.09|386.03|383.63|0
1632400690000|2021-09-23 12:38:10|386.19|383.79|385.73|383.33|386.19|383.79|385.73|383.33|0
1632400700000|2021-09-23 12:38:20|386.03|383.63|386.19|383.79|386.19|383.79|386.03|383.63|0
1632400710000|2021-09-23 12:38:30|386.11|383.71|386.19|383.79|386.19|383.79|386.03|383.63|0
1632400720000|2021-09-23 12:38:40|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1632400730000|2021-09-23 12:38:50|385.88|383.48|386.11|383.71|386.11|383.71|385.88|383.48|0
1632400740000|2021-09-23 12:39:00|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1632400760000|2021-09-23 12:39:20|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1632400770000|2021-09-23 12:39:30|386.11|383.71|386.03|383.63|386.19|383.79|386.03|383.63|0
1632400780000|2021-09-23 12:39:40|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1632400800000|2021-09-23 12:40:00|386.34|383.94|386.03|383.63|386.34|383.94|386.03|383.63|0
1632400810000|2021-09-23 12:40:10|386.11|383.71|385.88|383.48|386.11|383.71|385.88|383.48|0
1632400820000|2021-09-23 12:40:20|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1632400830000|2021-09-23 12:40:30|385.88|383.48|386.03|383.63|386.03|383.63|385.88|383.48|0
1632400840000|2021-09-23 12:40:40|385.88|383.48|385.73|383.33|385.88|383.48|385.73|383.33|0
1632400860000|2021-09-23 12:41:00|385.58|383.18|385.58|383.18|385.73|383.33|385.58|383.18|0
1632400880000|2021-09-23 12:41:20|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1632400900000|2021-09-23 12:41:40|385.58|383.18|385.88|383.48|385.88|383.48|385.58|383.18|0
1632400910000|2021-09-23 12:41:50|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1632400920000|2021-09-23 12:42:00|385.58|383.18|385.42|383.02|385.73|383.33|385.27|382.87|0
1632400930000|2021-09-23 12:42:10|385.58|383.18|385.65|383.25|385.65|383.25|385.58|383.18|0
1632400940000|2021-09-23 12:42:20|385.58|383.18|385.42|383.02|385.58|383.18|385.42|383.02|0
1632400960000|2021-09-23 12:42:40|385.27|382.87|385.42|383.02|385.42|383.02|385.27|382.87|0
1632400980000|2021-09-23 12:43:00|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1632400990000|2021-09-23 12:43:10|385.12|382.72|384.97|382.57|385.12|382.72|384.81|382.41|0
1632401000000|2021-09-23 12:43:20|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1632401010000|2021-09-23 12:43:30|385.27|382.87|385.27|382.87|385.27|382.87|385.12|382.72|0
1632401020000|2021-09-23 12:43:40|385.12|382.72|385.27|382.87|385.27|382.87|385.12|382.72|0
1632401030000|2021-09-23 12:43:50|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1632401040000|2021-09-23 12:44:00|384.97|382.57|384.97|382.57|385.04|382.64|384.97|382.57|0
1632401050000|2021-09-23 12:44:10|384.66|382.26|384.81|382.41|384.81|382.41|384.66|382.26|0
1632401060000|2021-09-23 12:44:20|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1632401070000|2021-09-23 12:44:30|385.12|382.72|385.27|382.87|385.27|382.87|385.12|382.72|0
1632401090000|2021-09-23 12:44:50|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1632401100000|2021-09-23 12:45:00|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1632401110000|2021-09-23 12:45:10|384.81|382.41|384.81|382.41|384.81|382.41|384.66|382.26|0
1632401140000|2021-09-23 12:45:40|384.66|382.26|384.66|382.26|384.66|382.26|384.51|382.11|0
1632401150000|2021-09-23 12:45:50|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1632401160000|2021-09-23 12:46:00|384.36|381.96|384.51|382.11|384.51|382.11|384.36|381.96|0
1632401180000|2021-09-23 12:46:20|384.66|382.26|384.66|382.26|384.81|382.41|384.66|382.26|0
1632401190000|2021-09-23 12:46:30|384.51|382.11|384.66|382.26|384.66|382.26|384.51|382.11|0
1632401210000|2021-09-23 12:46:50|384.73|382.33|384.66|382.26|384.73|382.33|384.66|382.26|0
1632401220000|2021-09-23 12:47:00|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1632401230000|2021-09-23 12:47:10|385.27|382.87|385.42|383.02|385.42|383.02|385.27|382.87|0
1632401240000|2021-09-23 12:47:20|385.57|383.17|385.73|383.33|385.73|383.33|385.57|383.17|0
1632401250000|2021-09-23 12:47:30|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1632401270000|2021-09-23 12:47:50|385.73|383.33|386.03|383.63|386.03|383.63|385.73|383.33|0
1632401280000|2021-09-23 12:48:00|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1632401290000|2021-09-23 12:48:10|386.1|383.7|386.03|383.63|386.18|383.78|386.03|383.63|0
1632401300000|2021-09-23 12:48:20|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1632401310000|2021-09-23 12:48:30|385.72|383.32|385.72|383.32|385.88|383.48|385.72|383.32|0
1632401320000|2021-09-23 12:48:40|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1632401330000|2021-09-23 12:48:50|385.8|383.4|385.57|383.17|385.8|383.4|385.57|383.17|0
1632401340000|2021-09-23 12:49:00|385.42|383.02|385.42|383.02|385.42|383.02|385.27|382.87|0
1632401360000|2021-09-23 12:49:20|385.34|382.94|385.42|383.02|385.42|383.02|385.34|382.94|0
1632401370000|2021-09-23 12:49:30|385.57|383.17|385.42|383.02|385.57|383.17|385.42|383.02|0
1632401390000|2021-09-23 12:49:50|385.27|382.87|385.27|382.87|385.42|383.02|385.27|382.87|0
1632401400000|2021-09-23 12:50:00|385.12|382.72|385.27|382.87|385.27|382.87|384.96|382.56|0
1632401410000|2021-09-23 12:50:10|385.12|382.72|385.27|382.87|385.27|382.87|385.12|382.72|0
1632401420000|2021-09-23 12:50:20|385.42|383.02|385.72|383.32|385.72|383.32|385.42|383.02|0
1632401430000|2021-09-23 12:50:30|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1632401440000|2021-09-23 12:50:40|385.8|383.4|385.57|383.17|385.8|383.4|385.57|383.17|0
1632401450000|2021-09-23 12:50:50|385.72|383.32|385.72|383.32|385.72|383.32|385.72|383.32|0
1632401460000|2021-09-23 12:51:00|385.8|383.4|385.27|382.87|385.8|383.4|385.27|382.87|0
1632401470000|2021-09-23 12:51:10|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1632401480000|2021-09-23 12:51:20|384.66|382.26|384.51|382.11|384.66|382.26|384.51|382.11|0
1632401490000|2021-09-23 12:51:30|384.66|382.26|384.66|382.26|384.66|382.26|384.35|381.95|0
1632401500000|2021-09-23 12:51:40|384.96|382.56|384.81|382.41|384.96|382.56|384.81|382.41|0
1632401520000|2021-09-23 12:52:00|384.73|382.33|384.2|381.8|384.73|382.33|384.2|381.8|0
1632401530000|2021-09-23 12:52:10|384.51|382.11|384.35|381.95|384.51|382.11|384.35|381.95|0
1632401540000|2021-09-23 12:52:20|384.2|381.8|384.05|381.65|384.2|381.8|383.9|381.5|0
1632401550000|2021-09-23 12:52:30|383.75|381.35|384.2|381.8|384.2|381.8|383.75|381.35|0
1632401560000|2021-09-23 12:52:40|384.05|381.65|383.9|381.5|384.05|381.65|383.9|381.5|0
1632401570000|2021-09-23 12:52:50|383.82|381.42|383.9|381.5|383.9|381.5|383.75|381.35|0
1632401580000|2021-09-23 12:53:00|383.75|381.35|383.9|381.5|383.9|381.5|383.75|381.35|0
1632401590000|2021-09-23 12:53:10|384.05|381.65|383.9|381.5|384.05|381.65|383.75|381.35|0
1632401600000|2021-09-23 12:53:20|384.05|381.65|383.9|381.5|384.05|381.65|383.9|381.5|0
1632401610000|2021-09-23 12:53:30|384.05|381.65|384.05|381.65|384.2|381.8|384.05|381.65|0
1632401620000|2021-09-23 12:53:40|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1632401630000|2021-09-23 12:53:50|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1632401640000|2021-09-23 12:54:00|384.12|381.72|383.9|381.5|384.12|381.72|383.9|381.5|0
1632401650000|2021-09-23 12:54:10|383.59|381.19|383.75|381.35|383.75|381.35|383.59|381.19|0
1632401670000|2021-09-23 12:54:30|383.59|381.19|383.59|381.19|383.75|381.35|383.59|381.19|0
1632401680000|2021-09-23 12:54:40|383.44|381.04|382.99|380.59|383.44|381.04|382.99|380.59|0
1632401690000|2021-09-23 12:54:50|382.84|380.44|382.84|380.44|382.99|380.59|382.84|380.44|0
1632401700000|2021-09-23 12:55:00|382.99|380.59|383.44|381.04|383.44|381.04|382.99|380.59|0
1632401710000|2021-09-23 12:55:10|383.29|380.89|383.29|380.89|383.44|381.04|383.29|380.89|0
1632401720000|2021-09-23 12:55:20|383.51|381.11|383.59|381.19|383.59|381.19|383.51|381.11|0
1632401730000|2021-09-23 12:55:30|383.44|381.04|383.59|381.19|383.59|381.19|383.44|381.04|0
1632401750000|2021-09-23 12:55:50|383.75|381.35|383.75|381.35|383.75|381.35|383.59|381.19|0
1632401760000|2021-09-23 12:56:00|383.9|381.5|384.2|381.8|384.2|381.8|383.9|381.5|0
1632401770000|2021-09-23 12:56:10|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1632401780000|2021-09-23 12:56:20|384.2|381.8|384.5|382.1|384.5|382.1|384.2|381.8|0
1632401790000|2021-09-23 12:56:30|384.35|381.95|384.81|382.41|384.81|382.41|384.35|381.95|0
1632401800000|2021-09-23 12:56:40|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1632401810000|2021-09-23 12:56:50|384.35|381.95|384.5|382.1|384.5|382.1|384.2|381.8|0
1632401820000|2021-09-23 12:57:00|384.35|381.95|384.05|381.65|384.35|381.95|384.05|381.65|0
1632401830000|2021-09-23 12:57:10|383.9|381.5|383.75|381.35|383.9|381.5|383.75|381.35|0
1632401840000|2021-09-23 12:57:20|383.74|381.34|383.9|381.5|383.9|381.5|383.59|381.19|0
1632401850000|2021-09-23 12:57:30|383.74|381.34|383.9|381.5|383.9|381.5|383.74|381.34|0
1632401860000|2021-09-23 12:57:40|383.59|381.19|383.29|380.89|383.59|381.19|383.29|380.89|0
1632401870000|2021-09-23 12:57:50|383.14|380.74|383.14|380.74|383.14|380.74|382.99|380.59|0
1632401880000|2021-09-23 12:58:00|382.99|380.59|382.68|380.28|382.99|380.59|382.68|380.28|0
1632401890000|2021-09-23 12:58:10|382.53|380.13|382.68|380.28|382.68|380.28|382.38|379.98|0
1632401900000|2021-09-23 12:58:20|382.83|380.43|382.53|380.13|382.83|380.43|382.53|380.13|0
1632401910000|2021-09-23 12:58:30|382.68|380.28|382.53|380.13|382.68|380.28|382.23|379.83|0
1632401920000|2021-09-23 12:58:40|382.08|379.68|382.23|379.83|382.38|379.98|382.08|379.68|0
1632401930000|2021-09-23 12:58:50|382.38|379.98|382.38|379.98|382.38|379.98|382.23|379.83|0
1632401940000|2021-09-23 12:59:00|382.53|380.13|382.68|380.28|382.75|380.35|382.53|380.13|0
1632401950000|2021-09-23 12:59:10|382.53|380.13|382.53|380.13|382.68|380.28|382.53|380.13|0
1632401960000|2021-09-23 12:59:20|382.6|380.2|382.53|380.13|382.6|380.2|382.53|380.13|0
1632401970000|2021-09-23 12:59:30|382.38|379.98|382.23|379.83|382.38|379.98|382.08|379.68|0
1632401980000|2021-09-23 12:59:40|382.38|379.98|382.68|380.28|382.68|380.28|382.38|379.98|0
1632401990000|2021-09-23 12:59:50|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1632402000000|2021-09-23 13:00:00|382.23|379.83|382.23|379.83|382.38|379.98|382.23|379.83|0
1632402010000|2021-09-23 13:00:10|382.38|379.98|382.38|379.98|382.38|379.98|382.23|379.83|0
1632402020000|2021-09-23 13:00:20|382.53|380.13|382.98|380.58|382.98|380.58|382.53|380.13|0
1632402030000|2021-09-23 13:00:30|382.83|380.43|382.98|380.58|382.98|380.58|382.83|380.43|0
1632402040000|2021-09-23 13:00:40|383.14|380.74|383.29|380.89|383.29|380.89|383.14|380.74|0
1632402050000|2021-09-23 13:00:50|382.98|380.58|383.14|380.74|383.14|380.74|382.98|380.58|0
1632402070000|2021-09-23 13:01:10|382.98|380.58|382.98|380.58|382.98|380.58|382.83|380.43|0
1632402080000|2021-09-23 13:01:20|382.83|380.43|383.14|380.74|383.14|380.74|382.83|380.43|0
1632402090000|2021-09-23 13:01:30|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1632402100000|2021-09-23 13:01:40|383.14|380.74|382.53|380.13|383.14|380.74|382.53|380.13|0
1632402110000|2021-09-23 13:01:50|382.38|379.98|382.53|380.13|382.53|380.13|382.38|379.98|0
1632402120000|2021-09-23 13:02:00|382.38|379.98|382.23|379.83|382.53|380.13|382.23|379.83|0
1632402130000|2021-09-23 13:02:10|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1632402140000|2021-09-23 13:02:20|382.23|379.83|382.15|379.75|382.23|379.83|382.15|379.75|0
1632402150000|2021-09-23 13:02:30|381.62|379.22|381.62|379.22|381.62|379.22|381.47|379.07|0
1632402160000|2021-09-23 13:02:40|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1632402170000|2021-09-23 13:02:50|381.62|379.22|381.32|378.92|381.77|379.37|381.32|378.92|0
1632402180000|2021-09-23 13:03:00|381.47|379.07|381.92|379.52|381.92|379.52|381.47|379.07|0
1632402190000|2021-09-23 13:03:10|381.77|379.37|381.62|379.22|381.92|379.52|381.62|379.22|0
1632402200000|2021-09-23 13:03:20|381.77|379.37|381.62|379.22|381.77|379.37|381.47|379.07|0
1632402210000|2021-09-23 13:03:30|381.47|379.07|381.47|379.07|381.47|379.07|381.32|378.92|0
1632402220000|2021-09-23 13:03:40|381.62|379.22|381.62|379.22|381.62|379.22|381.62|379.22|0
1632402230000|2021-09-23 13:03:50|381.54|379.14|381.47|379.07|381.62|379.22|381.47|379.07|0
1632402240000|2021-09-23 13:04:00|381.62|379.22|381.47|379.07|381.62|379.22|381.47|379.07|0
1632402250000|2021-09-23 13:04:10|381.17|378.77|381.17|378.77|381.32|378.92|381.17|378.77|0
1632402260000|2021-09-23 13:04:20|381.01|378.61|381.01|378.61|381.01|378.61|380.86|378.46|0
1632402270000|2021-09-23 13:04:30|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1632402280000|2021-09-23 13:04:40|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1632402290000|2021-09-23 13:04:50|381.32|378.92|381.17|378.77|381.32|378.92|381.17|378.77|0
1632402300000|2021-09-23 13:05:00|381.32|378.92|380.94|378.54|381.32|378.92|380.94|378.54|0
1632402310000|2021-09-23 13:05:10|381.01|378.61|381.01|378.61|381.17|378.77|381.01|378.61|0
1632402320000|2021-09-23 13:05:20|380.86|378.46|380.71|378.31|380.94|378.54|380.71|378.31|0
1632402330000|2021-09-23 13:05:30|380.94|378.54|380.71|378.31|380.94|378.54|380.71|378.31|0
1632402340000|2021-09-23 13:05:40|380.86|378.46|380.86|378.46|380.94|378.54|380.86|378.46|0
1632402350000|2021-09-23 13:05:50|380.93|378.53|380.86|378.46|380.93|378.53|380.86|378.46|0
1632402360000|2021-09-23 13:06:00|380.71|378.31|380.86|378.46|380.86|378.46|380.71|378.31|0
1632402370000|2021-09-23 13:06:10|381.01|378.61|380.71|378.31|381.01|378.61|380.71|378.31|0
1632402380000|2021-09-23 13:06:20|380.86|378.46|380.71|378.31|380.86|378.46|380.71|378.31|0
1632402390000|2021-09-23 13:06:30|380.86|378.46|379.96|377.56|380.86|378.46|379.96|377.56|0
1632402400000|2021-09-23 13:06:40|379.65|377.25|379.05|376.65|379.65|377.25|379.05|376.65|0
1632402410000|2021-09-23 13:06:50|379.2|376.8|379.05|376.65|379.35|376.95|379.05|376.65|0
1632402420000|2021-09-23 13:07:00|379.12|376.72|379.05|376.65|379.12|376.72|378.9|376.5|0
1632402430000|2021-09-23 13:07:10|378.9|376.5|379.05|376.65|379.05|376.65|378.75|376.35|0
1632402440000|2021-09-23 13:07:20|379.35|376.95|379.5|377.1|379.5|377.1|379.35|376.95|0
1632402450000|2021-09-23 13:07:30|379.35|376.95|379.05|376.65|379.35|376.95|379.05|376.65|0
1632402460000|2021-09-23 13:07:40|378.75|376.35|378.9|376.5|378.9|376.5|378.75|376.35|0
1632402470000|2021-09-23 13:07:50|378.6|376.2|377.99|375.59|378.6|376.2|377.99|375.59|0
1632402480000|2021-09-23 13:08:00|378.14|375.74|377.84|375.44|378.14|375.74|377.84|375.44|0
1632402490000|2021-09-23 13:08:10|377.99|375.59|378.14|375.74|378.14|375.74|377.84|375.44|0
1632402500000|2021-09-23 13:08:20|377.99|375.59|377.99|375.59|378.14|375.74|377.99|375.59|0
1632402510000|2021-09-23 13:08:30|378.14|375.74|377.99|375.59|378.14|375.74|377.99|375.59|0
1632402520000|2021-09-23 13:08:40|378.14|375.74|378.14|375.74|378.14|375.74|377.99|375.59|0
1632402530000|2021-09-23 13:08:50|377.99|375.59|378.75|376.35|378.75|376.35|377.99|375.59|0
1632402540000|2021-09-23 13:09:00|378.9|376.5|379.05|376.65|379.05|376.65|378.9|376.5|0
1632402550000|2021-09-23 13:09:10|379.35|376.95|379.5|377.1|379.5|377.1|379.35|376.95|0
1632402560000|2021-09-23 13:09:20|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1632402570000|2021-09-23 13:09:30|379.8|377.4|379.65|377.25|379.95|377.55|379.65|377.25|0
1632402580000|2021-09-23 13:09:40|379.5|377.1|379.8|377.4|379.8|377.4|379.5|377.1|0
1632402590000|2021-09-23 13:09:50|379.65|377.25|379.5|377.1|379.65|377.25|379.5|377.1|0
1632402600000|2021-09-23 13:10:00|379.65|377.25|378.9|376.5|379.65|377.25|378.9|376.5|0
1632402610000|2021-09-23 13:10:10|379.05|376.65|379.2|376.8|379.2|376.8|379.05|376.65|0
1632402620000|2021-09-23 13:10:20|379.05|376.65|378.9|376.5|379.05|376.65|378.9|376.5|0
1632402630000|2021-09-23 13:10:30|378.75|376.35|378.6|376.2|378.75|376.35|378.6|376.2|0
1632402640000|2021-09-23 13:10:40|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1632402650000|2021-09-23 13:10:50|378.6|376.2|378.75|376.35|378.75|376.35|378.44|376.04|0
1632402660000|2021-09-23 13:11:00|379.05|376.65|378.44|376.04|379.05|376.65|378.44|376.04|0
1632402670000|2021-09-23 13:11:10|378.29|375.89|377.99|375.59|378.29|375.89|377.99|375.59|0
1632402680000|2021-09-23 13:11:20|377.84|375.44|377.99|375.59|377.99|375.59|377.84|375.44|0
1632402690000|2021-09-23 13:11:30|377.84|375.44|377.54|375.14|377.84|375.44|377.54|375.14|0
1632402700000|2021-09-23 13:11:40|377.69|375.29|377.39|374.99|377.69|375.29|377.39|374.99|0
1632402710000|2021-09-23 13:11:50|377.09|374.69|376.94|374.54|377.09|374.69|376.94|374.54|0
1632402720000|2021-09-23 13:12:00|376.79|374.39|376.64|374.24|376.79|374.39|376.49|374.09|0
1632402730000|2021-09-23 13:12:10|376.49|374.09|376.19|373.79|376.49|374.09|376.19|373.79|0
1632402740000|2021-09-23 13:12:20|376.49|374.09|376.79|374.39|376.79|374.39|376.49|374.09|0
1632402750000|2021-09-23 13:12:30|376.94|374.54|376.94|374.54|377.09|374.69|376.94|374.54|0
1632402760000|2021-09-23 13:12:40|377.09|374.69|376.34|373.94|377.09|374.69|376.34|373.94|0
1632402770000|2021-09-23 13:12:50|376.79|374.39|377.09|374.69|377.09|374.69|376.79|374.39|0
1632402780000|2021-09-23 13:13:00|377.54|375.14|377.54|375.14|377.69|375.29|377.39|374.99|0
1632402790000|2021-09-23 13:13:10|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1632402800000|2021-09-23 13:13:20|377.84|375.44|377.99|375.59|377.99|375.59|377.84|375.44|0
1632402810000|2021-09-23 13:13:30|377.84|375.44|377.99|375.59|377.99|375.59|377.84|375.44|0
1632402820000|2021-09-23 13:13:40|378.14|375.74|378.59|376.19|378.59|376.19|378.14|375.74|0
1632402830000|2021-09-23 13:13:50|378.44|376.04|378.14|375.74|378.44|376.04|378.14|375.74|0
1632402840000|2021-09-23 13:14:00|378.29|375.89|377.84|375.44|378.29|375.89|377.84|375.44|0
1632402850000|2021-09-23 13:14:10|378.14|375.74|378.29|375.89|378.29|375.89|378.14|375.74|0
1632402860000|2021-09-23 13:14:20|378.14|375.74|378.29|375.89|378.29|375.89|378.14|375.74|0
1632402870000|2021-09-23 13:14:30|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1632402880000|2021-09-23 13:14:40|377.99|375.59|377.84|375.44|377.99|375.59|377.84|375.44|0
1632402890000|2021-09-23 13:14:50|377.69|375.29|377.69|375.29|377.84|375.44|377.69|375.29|0
1632402900000|2021-09-23 13:15:00|377.54|375.14|377.69|375.29|377.69|375.29|377.39|374.99|0
1632402910000|2021-09-23 13:15:10|377.39|374.99|377.99|375.59|377.99|375.59|377.39|374.99|0
1632402920000|2021-09-23 13:15:20|378.14|375.74|377.99|375.59|378.14|375.74|377.99|375.59|0
1632402930000|2021-09-23 13:15:30|377.84|375.44|377.99|375.59|377.99|375.59|377.84|375.44|0
1632402940000|2021-09-23 13:15:40|378.14|375.74|378.29|375.89|378.29|375.89|378.14|375.74|0
1632402950000|2021-09-23 13:15:50|378.44|376.04|378.59|376.19|378.59|376.19|378.44|376.04|0
1632402960000|2021-09-23 13:16:00|378.74|376.34|379.05|376.65|379.05|376.65|378.74|376.34|0
1632402970000|2021-09-23 13:16:10|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1632402980000|2021-09-23 13:16:20|379.05|376.65|379.35|376.95|379.35|376.95|379.05|376.65|0
1632402990000|2021-09-23 13:16:30|379.2|376.8|379.05|376.65|379.2|376.8|379.05|376.65|0
1632403000000|2021-09-23 13:16:40|379.2|376.8|379.2|376.8|379.2|376.8|379.05|376.65|0
1632403010000|2021-09-23 13:16:50|379.05|376.65|379.2|376.8|379.2|376.8|379.05|376.65|0
1632403020000|2021-09-23 13:17:00|379.35|376.95|379.65|377.25|379.65|377.25|379.35|376.95|0
1632403030000|2021-09-23 13:17:10|379.5|377.1|379.72|377.32|379.8|377.4|379.5|377.1|0
1632403040000|2021-09-23 13:17:20|379.5|377.1|379.65|377.25|379.8|377.4|379.5|377.1|0
1632403050000|2021-09-23 13:17:30|379.5|377.1|379.35|376.95|379.5|377.1|379.35|376.95|0
1632403060000|2021-09-23 13:17:40|379.5|377.1|379.35|376.95|379.5|377.1|379.35|376.95|0
1632403070000|2021-09-23 13:17:50|379.5|377.1|379.35|376.95|379.5|377.1|379.35|376.95|0
1632403080000|2021-09-23 13:18:00|379.5|377.1|379.2|376.8|379.5|377.1|379.2|376.8|0
1632403100000|2021-09-23 13:18:20|379.35|376.95|379.2|376.8|379.35|376.95|379.2|376.8|0
1632403110000|2021-09-23 13:18:30|379.35|376.95|379.35|376.95|379.35|376.95|379.2|376.8|0
1632403120000|2021-09-23 13:18:40|379.04|376.64|379.04|376.64|379.2|376.8|379.04|376.64|0
1632403130000|2021-09-23 13:18:50|379.2|376.8|379.2|376.8|379.2|376.8|379.2|376.8|0
1632403140000|2021-09-23 13:19:00|379.04|376.64|378.89|376.49|379.04|376.64|378.89|376.49|0
1632403150000|2021-09-23 13:19:10|379.04|376.64|379.04|376.64|379.04|376.64|379.04|376.64|0
1632403170000|2021-09-23 13:19:30|378.89|376.49|379.04|376.64|379.04|376.64|378.89|376.49|0
1632403180000|2021-09-23 13:19:40|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1632403190000|2021-09-23 13:19:50|378.97|376.57|379.04|376.64|379.04|376.64|378.97|376.57|0
1632403200000|2021-09-23 13:20:00|379.12|376.72|378.89|376.49|379.12|376.72|378.89|376.49|0
1632403210000|2021-09-23 13:20:10|379.04|376.64|378.89|376.49|379.04|376.64|378.89|376.49|0
1632403220000|2021-09-23 13:20:20|378.59|376.19|378.29|375.89|378.59|376.19|378.14|375.74|0
1632403230000|2021-09-23 13:20:30|377.99|375.59|378.14|375.74|378.29|375.89|377.99|375.59|0
1632403240000|2021-09-23 13:20:40|378.29|375.89|378.44|376.04|378.44|376.04|378.29|375.89|0
1632403250000|2021-09-23 13:20:50|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1632403260000|2021-09-23 13:21:00|378.44|376.04|378.59|376.19|378.59|376.19|378.44|376.04|0
1632403270000|2021-09-23 13:21:10|378.74|376.34|379.04|376.64|379.04|376.64|378.59|376.19|0
1632403280000|2021-09-23 13:21:20|379.19|376.79|379.35|376.95|379.35|376.95|379.19|376.79|0
1632403290000|2021-09-23 13:21:30|379.19|376.79|379.35|376.95|379.35|376.95|379.19|376.79|0
1632403310000|2021-09-23 13:21:50|379.42|377.02|379.35|376.95|379.42|377.02|379.35|376.95|0
1632403320000|2021-09-23 13:22:00|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1632403340000|2021-09-23 13:22:20|379.65|377.25|379.8|377.4|379.8|377.4|379.65|377.25|0
1632403350000|2021-09-23 13:22:30|380.25|377.85|380.25|377.85|380.25|377.85|380.1|377.7|0
1632403360000|2021-09-23 13:22:40|380.32|377.92|380.55|378.15|380.7|378.3|380.32|377.92|0
1632403370000|2021-09-23 13:22:50|380.7|378.3|380.55|378.15|380.7|378.3|380.55|378.15|0
1632403380000|2021-09-23 13:23:00|380.4|378|380.25|377.85|380.4|378|380.1|377.7|0
1632403390000|2021-09-23 13:23:10|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1632403400000|2021-09-23 13:23:20|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1632403410000|2021-09-23 13:23:30|380.1|377.7|379.95|377.55|380.1|377.7|379.95|377.55|0
1632403420000|2021-09-23 13:23:40|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1632403430000|2021-09-23 13:23:50|379.65|377.25|379.42|377.02|379.65|377.25|379.42|377.02|0
1632403440000|2021-09-23 13:24:00|379.5|377.1|379.5|377.1|379.5|377.1|379.34|376.94|0
1632403450000|2021-09-23 13:24:10|379.65|377.25|379.8|377.4|379.8|377.4|379.65|377.25|0
1632403460000|2021-09-23 13:24:20|379.65|377.25|379.95|377.55|379.95|377.55|379.65|377.25|0
1632403470000|2021-09-23 13:24:30|379.8|377.4|379.8|377.4|379.95|377.55|379.8|377.4|0
1632403490000|2021-09-23 13:24:50|379.87|377.47|379.95|377.55|379.95|377.55|379.87|377.47|0
1632403500000|2021-09-23 13:25:00|380.25|377.85|380.1|377.7|380.25|377.85|380.1|377.7|0
1632403510000|2021-09-23 13:25:10|380.25|377.85|380.4|378|380.4|378|380.25|377.85|0
1632403520000|2021-09-23 13:25:20|380.55|378.15|380.7|378.3|380.7|378.3|380.4|378|0
1632403530000|2021-09-23 13:25:30|380.85|378.45|380.7|378.3|380.85|378.45|380.7|378.3|0
1632403540000|2021-09-23 13:25:40|380.55|378.15|380.55|378.15|380.7|378.3|380.55|378.15|0
1632403550000|2021-09-23 13:25:50|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1632403560000|2021-09-23 13:26:00|380.85|378.45|380.85|378.45|381.01|378.61|380.85|378.45|0
1632403570000|2021-09-23 13:26:10|381.01|378.61|380.85|378.45|381.01|378.61|380.85|378.45|0
1632403580000|2021-09-23 13:26:20|381.01|378.61|381.16|378.76|381.16|378.76|381.01|378.61|0
1632403590000|2021-09-23 13:26:30|381.01|378.61|380.85|378.45|381.01|378.61|380.85|378.45|0
1632403600000|2021-09-23 13:26:40|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1632403610000|2021-09-23 13:26:50|381.16|378.76|381.01|378.61|381.16|378.76|381.01|378.61|0
1632403620000|2021-09-23 13:27:00|381.16|378.76|380.85|378.45|381.16|378.76|380.85|378.45|0
1632403630000|2021-09-23 13:27:10|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1632403640000|2021-09-23 13:27:20|381.16|378.76|381.01|378.61|381.31|378.91|381.01|378.61|0
1632403650000|2021-09-23 13:27:30|381.16|378.76|381.01|378.61|381.16|378.76|381.01|378.61|0
1632403660000|2021-09-23 13:27:40|381.16|378.76|381.01|378.61|381.16|378.76|381.01|378.61|0
1632403670000|2021-09-23 13:27:50|380.7|378.3|380.7|378.3|380.7|378.3|380.55|378.15|0
1632403680000|2021-09-23 13:28:00|380.85|378.45|381.16|378.76|381.16|378.76|380.85|378.45|0
1632403690000|2021-09-23 13:28:10|380.7|378.3|381|378.6|381|378.6|380.7|378.3|0
1632403700000|2021-09-23 13:28:20|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1632403710000|2021-09-23 13:28:30|381|378.6|380.85|378.45|381|378.6|380.85|378.45|0
1632403720000|2021-09-23 13:28:40|381|378.6|380.85|378.45|381|378.6|380.85|378.45|0
1632403740000|2021-09-23 13:29:00|381|378.6|381|378.6|381|378.6|381|378.6|0
1632403750000|2021-09-23 13:29:10|381.16|378.76|381|378.6|381.16|378.76|381|378.6|0
1632403760000|2021-09-23 13:29:20|381.16|378.76|381|378.6|381.16|378.76|381|378.6|0
1632403770000|2021-09-23 13:29:30|380.85|378.45|381|378.6|381|378.6|380.85|378.45|0
1632403780000|2021-09-23 13:29:40|381.16|378.76|381|378.6|381.16|378.76|381|378.6|0
1632403790000|2021-09-23 13:29:50|381.16|378.76|381|378.6|381.16|378.76|381|378.6|0
1632403800000|2021-09-23 13:30:00|381.46|379.06|380.55|378.15|381.46|379.06|380.4|378|0
1632403810000|2021-09-23 13:30:10|381|378.6|380.4|378|381.16|378.76|380.4|378|0
1632403820000|2021-09-23 13:30:20|380.25|377.85|380.4|378|380.4|378|379.95|377.55|0
1632403830000|2021-09-23 13:30:30|380.25|377.85|381.16|378.76|381.16|378.76|380.25|377.85|0
1632403840000|2021-09-23 13:30:40|381.31|378.91|382.52|380.12|382.52|380.12|381.31|378.91|0
1632403850000|2021-09-23 13:30:50|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1632403860000|2021-09-23 13:31:00|382.82|380.42|381.61|379.21|382.82|380.42|381.61|379.21|0
1632403870000|2021-09-23 13:31:10|381.76|379.36|381.91|379.51|381.91|379.51|381.61|379.21|0
1632403880000|2021-09-23 13:31:20|382.52|380.12|382.97|380.57|382.97|380.57|382.52|380.12|0
1632403890000|2021-09-23 13:31:30|382.82|380.42|383.43|381.03|383.43|381.03|382.67|380.27|0
1632403900000|2021-09-23 13:31:40|383.73|381.33|383.88|381.48|383.88|381.48|383.43|381.03|0
1632403910000|2021-09-23 13:31:50|383.58|381.18|383.43|381.03|383.58|381.18|383.28|380.88|0
1632403920000|2021-09-23 13:32:00|383.28|380.88|383.28|380.88|383.43|381.03|383.12|380.72|0
1632403930000|2021-09-23 13:32:10|383.43|381.03|384.64|382.24|384.64|382.24|383.43|381.03|0
1632403940000|2021-09-23 13:32:20|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1632403950000|2021-09-23 13:32:30|384.95|382.55|385.1|382.7|385.1|382.7|384.95|382.55|0
1632403960000|2021-09-23 13:32:40|384.95|382.55|384.95|382.55|384.95|382.55|384.49|382.09|0
1632403970000|2021-09-23 13:32:50|384.79|382.39|384.34|381.94|384.79|382.39|384.34|381.94|0
1632403980000|2021-09-23 13:33:00|384.03|381.63|383.43|381.03|384.03|381.63|383.43|381.03|0
1632403990000|2021-09-23 13:33:10|383.58|381.18|383.88|381.48|383.88|381.48|383.28|380.88|0
1632404000000|2021-09-23 13:33:20|384.03|381.63|383.12|380.72|384.03|381.63|383.12|380.72|0
1632404010000|2021-09-23 13:33:30|383.43|381.03|382.82|380.42|383.43|381.03|382.82|380.42|0
1632404020000|2021-09-23 13:33:40|383.43|381.03|383.58|381.18|383.58|381.18|383.43|381.03|0
1632404030000|2021-09-23 13:33:50|383.43|381.03|383.88|381.48|383.88|381.48|383.43|381.03|0
1632404040000|2021-09-23 13:34:00|383.43|381.03|383.58|381.18|383.58|381.18|383.43|381.03|0
1632404050000|2021-09-23 13:34:10|383.43|381.03|383.65|381.25|383.65|381.25|383.28|380.88|0
1632404060000|2021-09-23 13:34:20|383.58|381.18|382.67|380.27|383.58|381.18|382.67|380.27|0
1632404070000|2021-09-23 13:34:30|383.12|380.72|383.43|381.03|383.43|381.03|382.97|380.57|0
1632404080000|2021-09-23 13:34:40|383.58|381.18|383.58|381.18|383.58|381.18|383.43|381.03|0
1632404090000|2021-09-23 13:34:50|383.27|380.87|382.97|380.57|383.27|380.87|382.97|380.57|0
1632404100000|2021-09-23 13:35:00|382.82|380.42|382.52|380.12|383.12|380.72|382.52|380.12|0
1632404110000|2021-09-23 13:35:10|382.82|380.42|383.58|381.18|383.58|381.18|382.82|380.42|0
1632404120000|2021-09-23 13:35:20|383.43|381.03|384.19|381.79|384.19|381.79|383.43|381.03|0
1632404130000|2021-09-23 13:35:30|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1632404140000|2021-09-23 13:35:40|383.88|381.48|383.73|381.33|383.88|381.48|383.73|381.33|0
1632404150000|2021-09-23 13:35:50|384.03|381.63|383.58|381.18|384.03|381.63|383.58|381.18|0
1632404160000|2021-09-23 13:36:00|384.03|381.63|384.79|382.39|384.79|382.39|384.03|381.63|0
1632404170000|2021-09-23 13:36:10|384.64|382.24|384.95|382.55|384.95|382.55|384.19|381.79|0
1632404180000|2021-09-23 13:36:20|385.1|382.7|386.32|383.92|386.32|383.92|385.1|382.7|0
1632404190000|2021-09-23 13:36:30|386.47|384.07|386.77|384.37|386.77|384.37|386.47|384.07|0
1632404200000|2021-09-23 13:36:40|386.62|384.22|386.62|384.22|386.62|384.22|386.47|384.07|0
1632404210000|2021-09-23 13:36:50|386.47|384.07|385.86|383.46|386.47|384.07|385.71|383.31|0
1632404220000|2021-09-23 13:37:00|386.01|383.61|386.77|384.37|386.77|384.37|386.01|383.61|0
1632404230000|2021-09-23 13:37:10|387.23|384.83|387.53|385.13|387.53|385.13|387.23|384.83|0
1632404240000|2021-09-23 13:37:20|387.23|384.83|387.53|385.13|387.53|385.13|387.23|384.83|0
1632404250000|2021-09-23 13:37:30|387.38|384.98|387.84|385.44|387.84|385.44|387.38|384.98|0
1632404260000|2021-09-23 13:37:40|387.99|385.59|387.84|385.44|387.99|385.59|387.69|385.29|0
1632404270000|2021-09-23 13:37:50|387.69|385.29|387.53|385.13|387.69|385.29|387.38|384.98|0
1632404280000|2021-09-23 13:38:00|387.69|385.29|387.69|385.29|387.69|385.29|387.38|384.98|0
1632404290000|2021-09-23 13:38:10|387.99|385.59|388.76|386.36|388.76|386.36|387.99|385.59|0
1632404300000|2021-09-23 13:38:20|388.91|386.51|388.76|386.36|388.91|386.51|388.76|386.36|0
1632404310000|2021-09-23 13:38:30|388.91|386.51|389.21|386.81|389.21|386.81|388.91|386.51|0
1632404320000|2021-09-23 13:38:40|388.76|386.36|389.21|386.81|389.21|386.81|388.76|386.36|0
1632404330000|2021-09-23 13:38:50|389.83|387.43|389.83|387.43|389.83|387.43|389.67|387.27|0
1632404340000|2021-09-23 13:39:00|389.37|386.97|390.29|387.89|390.29|387.89|389.37|386.97|0
1632404350000|2021-09-23 13:39:10|389.98|387.58|390.13|387.73|390.29|387.89|389.83|387.43|0
1632404360000|2021-09-23 13:39:20|390.44|388.04|390.97|388.57|390.97|388.57|390.44|388.04|0
1632404370000|2021-09-23 13:39:30|391.05|388.65|390.75|388.35|391.05|388.65|390.75|388.35|0
1632404380000|2021-09-23 13:39:40|390.9|388.5|390.9|388.5|390.9|388.5|390.75|388.35|0
1632404390000|2021-09-23 13:39:50|391.51|389.11|391.51|389.11|391.67|389.27|391.51|389.11|0
1632404400000|2021-09-23 13:40:00|391.67|389.27|392.28|389.88|392.59|390.19|391.67|389.27|0
1632404410000|2021-09-23 13:40:10|392.43|390.03|392.13|389.73|392.74|390.34|392.13|389.73|0
1632404420000|2021-09-23 13:40:20|392.28|389.88|392.89|390.49|393.05|390.65|392.28|389.88|0
1632404430000|2021-09-23 13:40:30|393.05|390.65|392.59|390.19|393.05|390.65|392.59|390.19|0
1632404440000|2021-09-23 13:40:40|392.74|390.34|391.82|389.42|392.74|390.34|391.82|389.42|0
1632404450000|2021-09-23 13:40:50|391.36|388.96|391.36|388.96|391.36|388.96|391.2|388.8|0
1632404460000|2021-09-23 13:41:00|391.66|389.26|391.36|388.96|391.66|389.26|391.36|388.96|0
1632404470000|2021-09-23 13:41:10|391.82|389.42|390.9|388.5|391.82|389.42|390.9|388.5|0
1632404480000|2021-09-23 13:41:20|390.44|388.04|390.74|388.34|391.05|388.65|390.44|388.04|0
1632404490000|2021-09-23 13:41:30|390.59|388.19|390.44|388.04|390.59|388.19|390.44|388.04|0
1632404500000|2021-09-23 13:41:40|390.13|387.73|390.28|387.88|390.59|388.19|390.13|387.73|0
1632404510000|2021-09-23 13:41:50|390.44|388.04|390.28|387.88|390.44|388.04|389.98|387.58|0
1632404520000|2021-09-23 13:42:00|390.59|388.19|390.9|388.5|390.9|388.5|390.51|388.11|0
1632404530000|2021-09-23 13:42:10|391.05|388.65|391.05|388.65|391.05|388.65|390.9|388.5|0
1632404540000|2021-09-23 13:42:20|391.2|388.8|391.82|389.42|391.82|389.42|391.2|388.8|0
1632404550000|2021-09-23 13:42:30|392.12|389.72|391.97|389.57|392.12|389.72|391.97|389.57|0
1632404560000|2021-09-23 13:42:40|391.51|389.11|391.82|389.42|391.82|389.42|391.51|389.11|0
1632404570000|2021-09-23 13:42:50|391.97|389.57|391.97|389.57|391.97|389.57|391.82|389.42|0
1632404580000|2021-09-23 13:43:00|391.82|389.42|392.89|390.49|392.89|390.49|391.82|389.42|0
1632404590000|2021-09-23 13:43:10|392.74|390.34|393.05|390.65|393.05|390.65|392.74|390.34|0
1632404600000|2021-09-23 13:43:20|393.35|390.95|393.51|391.11|393.51|391.11|393.35|390.95|0
1632404610000|2021-09-23 13:43:30|393.2|390.8|393.97|391.57|393.97|391.57|393.2|390.8|0
1632404620000|2021-09-23 13:43:40|394.12|391.72|394.28|391.88|394.89|392.49|394.12|391.72|0
1632404630000|2021-09-23 13:43:50|394.12|391.72|393.81|391.41|394.12|391.72|393.81|391.41|0
1632404650000|2021-09-23 13:44:10|393.66|391.26|393.35|390.95|393.66|391.26|393.35|390.95|0
1632404660000|2021-09-23 13:44:20|393.51|391.11|393.35|390.95|393.66|391.26|393.35|390.95|0
1632404670000|2021-09-23 13:44:30|392.89|390.49|393.35|390.95|393.51|391.11|392.89|390.49|0
1632404680000|2021-09-23 13:44:40|393.2|390.8|393.2|390.8|393.2|390.8|393.05|390.65|0
1632404690000|2021-09-23 13:44:50|393.05|390.65|393.2|390.8|393.35|390.95|393.05|390.65|0
1632404700000|2021-09-23 13:45:00|393.73|391.33|393.66|391.26|394.04|391.64|393.66|391.26|0
1632404710000|2021-09-23 13:45:10|393.51|391.11|393.35|390.95|393.51|391.11|393.2|390.8|0
1632404720000|2021-09-23 13:45:20|393.51|391.11|393.81|391.41|393.97|391.57|393.51|391.11|0
1632404730000|2021-09-23 13:45:30|394.28|391.88|397.36|394.96|397.36|394.96|394.28|391.88|0
1632404740000|2021-09-23 13:45:40|393.04|390.64|393.35|390.95|393.66|391.26|393.04|390.64|0
1632404750000|2021-09-23 13:45:50|393.2|390.8|393.2|390.8|393.27|390.87|393.2|390.8|0
1632404760000|2021-09-23 13:46:00|393.51|391.11|397.72|395.32|397.72|395.32|393.51|391.11|0
1632404770000|2021-09-23 13:46:10|397.57|395.17|398.03|395.63|398.03|395.63|397.57|395.17|0
1632404780000|2021-09-23 13:46:20|397.88|395.48|397.88|395.48|398.34|395.94|397.72|395.32|0
1632404790000|2021-09-23 13:46:30|397.26|394.86|397.72|395.32|397.72|395.32|397.26|394.86|0
1632404800000|2021-09-23 13:46:40|397.88|395.48|398.34|395.94|398.34|395.94|397.88|395.48|0
1632404810000|2021-09-23 13:46:50|398.19|395.79|397.72|395.32|398.19|395.79|397.72|395.32|0
1632404820000|2021-09-23 13:47:00|397.88|395.48|398.03|395.63|398.19|395.79|397.88|395.48|0
1632404830000|2021-09-23 13:47:10|398.19|395.79|398.34|395.94|398.34|395.94|398.19|395.79|0
1632404840000|2021-09-23 13:47:20|398.19|395.79|398.18|395.78|398.19|395.79|398.18|395.78|0
1632404850000|2021-09-23 13:47:30|398.34|395.94|398.49|396.09|398.65|396.25|398.34|395.94|0
1632404860000|2021-09-23 13:47:40|398.34|395.94|398.18|395.78|398.34|395.94|398.03|395.63|0
1632404870000|2021-09-23 13:47:50|398.34|395.94|398.18|395.78|398.49|396.09|398.18|395.78|0
1632404880000|2021-09-23 13:48:00|398.03|395.63|398.03|395.63|398.34|395.94|398.03|395.63|0
1632404890000|2021-09-23 13:48:10|398.18|395.78|398.65|396.25|398.65|396.25|398.18|395.78|0
1632404900000|2021-09-23 13:48:20|398.34|395.94|398.41|396.01|398.49|396.09|398.34|395.94|0
1632404910000|2021-09-23 13:48:30|398.49|396.09|399.11|396.71|399.11|396.71|398.49|396.09|0
1632404920000|2021-09-23 13:48:40|398.03|395.63|398.18|395.78|398.34|395.94|398.03|395.63|0
1632404930000|2021-09-23 13:48:50|398.34|395.94|398.65|396.25|398.65|396.25|398.34|395.94|0
1632404940000|2021-09-23 13:49:00|398.34|395.94|398.03|395.63|398.34|395.94|397.88|395.48|0
1632404950000|2021-09-23 13:49:10|397.88|395.48|398.03|395.63|398.34|395.94|397.88|395.48|0
1632404960000|2021-09-23 13:49:20|397.88|395.48|397.88|395.48|397.88|395.48|397.88|395.48|0
1632404970000|2021-09-23 13:49:30|398.03|395.63|398.34|395.94|398.34|395.94|398.03|395.63|0
1632404980000|2021-09-23 13:49:40|398.49|396.09|398.34|395.94|398.49|396.09|398.34|395.94|0
1632404990000|2021-09-23 13:49:50|398.49|396.09|398.8|396.4|398.8|396.4|398.34|395.94|0
1632405000000|2021-09-23 13:50:00|398.96|396.56|399.57|397.17|399.57|397.17|398.96|396.56|0
1632405010000|2021-09-23 13:50:10|399.73|397.33|399.57|397.17|399.88|397.48|399.57|397.17|0
1632405020000|2021-09-23 13:50:20|398.8|396.4|398.8|396.4|399.11|396.71|398.8|396.4|0
1632405030000|2021-09-23 13:50:30|398.65|396.25|398.49|396.09|398.65|396.25|398.49|396.09|0
1632405040000|2021-09-23 13:50:40|398.65|396.25|397.41|395.01|398.65|396.25|397.41|395.01|0
1632405050000|2021-09-23 13:50:50|397.88|395.48|397.1|394.7|397.88|395.48|397.1|394.7|0
1632405060000|2021-09-23 13:51:00|396.95|394.55|397.72|395.32|397.72|395.32|396.95|394.55|0
1632405070000|2021-09-23 13:51:10|397.41|395.01|397.72|395.32|397.72|395.32|397.41|395.01|0
1632405090000|2021-09-23 13:51:30|398.03|395.63|397.87|395.47|398.03|395.63|397.87|395.47|0
1632405100000|2021-09-23 13:51:40|398.03|395.63|398.49|396.09|398.49|396.09|398.03|395.63|0
1632405110000|2021-09-23 13:51:50|398.34|395.94|398.18|395.78|398.34|395.94|398.18|395.78|0
1632405120000|2021-09-23 13:52:00|398.34|395.94|398.49|396.09|398.49|396.09|398.34|395.94|0
1632405130000|2021-09-23 13:52:10|398.65|396.25|398.65|396.25|398.8|396.4|398.65|396.25|0
1632405140000|2021-09-23 13:52:20|398.49|396.09|398.65|396.25|398.65|396.25|398.49|396.09|0
1632405150000|2021-09-23 13:52:30|398.49|396.09|398.18|395.78|398.49|396.09|398.18|395.78|0
1632405160000|2021-09-23 13:52:40|398.34|395.94|398.65|396.25|398.65|396.25|398.34|395.94|0
1632405170000|2021-09-23 13:52:50|398.49|396.09|398.18|395.78|398.49|396.09|398.18|395.78|0
1632405180000|2021-09-23 13:53:00|398.34|395.94|398.03|395.63|398.34|395.94|398.03|395.63|0
1632405190000|2021-09-23 13:53:10|397.87|395.47|398.03|395.63|398.03|395.63|397.87|395.47|0
1632405200000|2021-09-23 13:53:20|397.72|395.32|398.18|395.78|398.18|395.78|397.72|395.32|0
1632405210000|2021-09-23 13:53:30|398.26|395.86|398.34|395.94|398.34|395.94|398.18|395.78|0
1632405220000|2021-09-23 13:53:40|398.18|395.78|398.03|395.63|398.34|395.94|398.03|395.63|0
1632405230000|2021-09-23 13:53:50|398.18|395.78|398.34|395.94|398.34|395.94|398.18|395.78|0
1632405240000|2021-09-23 13:54:00|398.49|396.09|398.95|396.55|399.11|396.71|398.49|396.09|0
1632405250000|2021-09-23 13:54:10|399.11|396.71|399.26|396.86|399.26|396.86|399.11|396.71|0
1632405260000|2021-09-23 13:54:20|399.57|397.17|398.65|396.25|399.57|397.17|398.65|396.25|0
1632405270000|2021-09-23 13:54:30|398.95|396.55|398.65|396.25|398.95|396.55|398.65|396.25|0
1632405280000|2021-09-23 13:54:40|398.8|396.4|398.34|395.94|398.8|396.4|398.34|395.94|0
1632405290000|2021-09-23 13:54:50|398.18|395.78|398.41|396.01|398.41|396.01|398.18|395.78|0
1632405300000|2021-09-23 13:55:00|398.8|396.4|399.11|396.71|399.11|396.71|398.64|396.24|0
1632405310000|2021-09-23 13:55:10|399.42|397.02|399.73|397.33|399.73|397.33|399.42|397.02|0
1632405320000|2021-09-23 13:55:20|399.88|397.48|399.26|396.86|399.88|397.48|399.26|396.86|0
1632405330000|2021-09-23 13:55:30|399.57|397.17|399.26|396.86|399.57|397.17|399.26|396.86|0
1632405340000|2021-09-23 13:55:40|398.34|395.94|398.65|396.25|398.65|396.25|398.34|395.94|0
1632405350000|2021-09-23 13:55:50|399.22|396.82|399.22|396.82|399.37|396.97|399.06|396.66|0
1632405360000|2021-09-23 13:56:00|399.52|397.12|399.37|396.97|399.52|397.12|399.37|396.97|0
1632405370000|2021-09-23 13:56:10|399.52|397.12|400.3|397.9|400.3|397.9|399.52|397.12|0
1632405380000|2021-09-23 13:56:20|400.45|398.05|400.45|398.05|400.61|398.21|400.45|398.05|0
1632405390000|2021-09-23 13:56:30|400.76|398.36|400.92|398.52|400.92|398.52|400.76|398.36|0
1632405400000|2021-09-23 13:56:40|401.07|398.67|401.23|398.83|401.23|398.83|401.07|398.67|0
1632405410000|2021-09-23 13:56:50|400.92|398.52|400.45|398.05|400.92|398.52|400.45|398.05|0
1632405420000|2021-09-23 13:57:00|401.07|398.67|399.52|397.12|401.07|398.67|399.37|396.97|0
1632405430000|2021-09-23 13:57:10|399.37|396.97|399.21|396.81|399.37|396.97|399.06|396.66|0
1632405440000|2021-09-23 13:57:20|399.68|397.28|398.75|396.35|399.68|397.28|398.75|396.35|0
1632405450000|2021-09-23 13:57:30|398.91|396.51|398.29|395.89|398.91|396.51|398.29|395.89|0
1632405460000|2021-09-23 13:57:40|398.44|396.04|398.44|396.04|398.44|396.04|398.29|395.89|0
1632405470000|2021-09-23 13:57:50|398.6|396.2|398.75|396.35|398.75|396.35|398.6|396.2|0
1632405480000|2021-09-23 13:58:00|399.06|396.66|398.75|396.35|399.06|396.66|398.75|396.35|0
1632405490000|2021-09-23 13:58:10|398.6|396.2|398.29|395.89|398.6|396.2|398.29|395.89|0
1632405500000|2021-09-23 13:58:20|398.13|395.73|398.13|395.73|398.29|395.89|398.13|395.73|0
1632405510000|2021-09-23 13:58:30|398.29|395.89|398.6|396.2|398.6|396.2|398.29|395.89|0
1632405530000|2021-09-23 13:58:50|398.44|396.04|398.44|396.04|398.44|396.04|398.29|395.89|0
1632405540000|2021-09-23 13:59:00|398.6|396.2|398.6|396.2|398.75|396.35|398.6|396.2|0
1632405550000|2021-09-23 13:59:10|398.44|396.04|398.44|396.04|398.6|396.2|398.44|396.04|0
1632405560000|2021-09-23 13:59:20|398.29|395.89|398.13|395.73|398.29|395.89|398.13|395.73|0
1632405570000|2021-09-23 13:59:30|398.29|395.89|398.13|395.73|398.29|395.89|398.13|395.73|0
1632405580000|2021-09-23 13:59:40|397.82|395.42|397.67|395.27|397.82|395.42|397.67|395.27|0
1632405590000|2021-09-23 13:59:50|397.52|395.12|397.52|395.12|397.67|395.27|397.52|395.12|0
1632405600000|2021-09-23 14:00:00|398.29|395.89|398.6|396.2|398.6|396.2|398.29|395.89|0
1632405610000|2021-09-23 14:00:10|398.29|395.89|398.6|396.2|398.6|396.2|398.13|395.73|0
1632405620000|2021-09-23 14:00:20|398.36|395.96|398.29|395.89|398.36|395.96|398.13|395.73|0
1632405630000|2021-09-23 14:00:30|398.6|396.2|398.13|395.73|398.6|396.2|398.13|395.73|0
1632405640000|2021-09-23 14:00:40|397.82|395.42|398.6|396.2|398.75|396.35|397.82|395.42|0
1632405650000|2021-09-23 14:00:50|398.44|396.04|398.6|396.2|398.6|396.2|398.13|395.73|0
1632405660000|2021-09-23 14:01:00|398.75|396.35|400.14|397.74|400.14|397.74|398.75|396.35|0
1632405670000|2021-09-23 14:01:10|400.3|397.9|400.45|398.05|400.45|398.05|399.99|397.59|0
1632405680000|2021-09-23 14:01:20|400.3|397.9|400.6|398.2|400.6|398.2|400.3|397.9|0
1632405690000|2021-09-23 14:01:30|400.76|398.36|399.99|397.59|400.76|398.36|399.99|397.59|0
1632405700000|2021-09-23 14:01:40|400.14|397.74|400.14|397.74|400.14|397.74|399.99|397.59|0
1632405710000|2021-09-23 14:01:50|399.99|397.59|400.3|397.9|400.3|397.9|399.99|397.59|0
1632405720000|2021-09-23 14:02:00|400.14|397.74|400.3|397.9|400.3|397.9|400.14|397.74|0
1632405730000|2021-09-23 14:02:10|400.14|397.74|399.99|397.59|400.14|397.74|399.83|397.43|0
1632405740000|2021-09-23 14:02:20|400.3|397.9|401.07|398.67|401.07|398.67|400.29|397.89|0
1632405750000|2021-09-23 14:02:30|400.76|398.36|401.07|398.67|401.22|398.82|400.76|398.36|0
1632405760000|2021-09-23 14:02:40|401.22|398.82|401.84|399.44|402|399.6|401.22|398.82|0
1632405770000|2021-09-23 14:02:50|401.69|399.29|402|399.6|402|399.6|401.69|399.29|0
1632405780000|2021-09-23 14:03:00|402.46|400.06|402.46|400.06|402.77|400.37|402.46|400.06|0
1632405790000|2021-09-23 14:03:10|402.62|400.22|402.77|400.37|402.77|400.37|402.62|400.22|0
1632405800000|2021-09-23 14:03:20|403.08|400.68|403.71|401.31|403.71|401.31|403.08|400.68|0
1632405810000|2021-09-23 14:03:30|403.86|401.46|403.86|401.46|403.86|401.46|403.71|401.31|0
1632405820000|2021-09-23 14:03:40|403.71|401.31|403.71|401.31|403.71|401.31|403.55|401.15|0
1632405830000|2021-09-23 14:03:50|403.55|401.15|403.71|401.31|403.86|401.46|403.55|401.15|0
1632405840000|2021-09-23 14:04:00|403.86|401.46|403.24|400.84|404.02|401.62|403.24|400.84|0
1632405850000|2021-09-23 14:04:10|403.08|400.68|401.63|399.23|404.05|401.65|401.63|399.23|0
1632405860000|2021-09-23 14:04:20|401.48|399.08|403.23|400.83|403.23|400.83|401.48|399.08|0
1632405870000|2021-09-23 14:04:30|403.07|400.67|403.23|400.83|403.23|400.83|403.07|400.67|0
1632405880000|2021-09-23 14:04:40|402.45|400.05|402.61|400.21|402.61|400.21|402.45|400.05|0
1632405890000|2021-09-23 14:04:50|402.76|400.36|402.14|399.74|402.76|400.36|402.14|399.74|0
1632405900000|2021-09-23 14:05:00|402.3|399.9|403.79|401.39|403.79|401.39|402.3|399.9|0
1632405910000|2021-09-23 14:05:10|403.4|401|403.17|400.77|403.4|401|403.17|400.77|0
1632405920000|2021-09-23 14:05:20|403.33|400.93|403.48|401.08|403.48|401.08|403.33|400.93|0
1632405930000|2021-09-23 14:05:30|403.33|400.93|403.33|400.93|403.48|401.08|403.33|400.93|0
1632405940000|2021-09-23 14:05:40|403.17|400.77|403.33|400.93|403.33|400.93|402.86|400.46|0
1632405950000|2021-09-23 14:05:50|403.17|400.77|403.79|401.39|403.79|401.39|403.17|400.77|0
1632405960000|2021-09-23 14:06:00|403.95|401.55|403.95|401.55|404.26|401.86|403.95|401.55|0
1632405970000|2021-09-23 14:06:10|403.79|401.39|403.95|401.55|403.95|401.55|403.79|401.39|0
1632405980000|2021-09-23 14:06:20|403.79|401.39|404.1|401.7|404.1|401.7|403.79|401.39|0
1632405990000|2021-09-23 14:06:30|403.95|401.55|404.1|401.7|404.1|401.7|403.95|401.55|0
1632406000000|2021-09-23 14:06:40|403.95|401.55|403.79|401.39|403.95|401.55|403.79|401.39|0
1632406010000|2021-09-23 14:06:50|403.48|401.08|403.71|401.31|403.71|401.31|403.48|401.08|0
1632406020000|2021-09-23 14:07:00|403.95|401.55|403.79|401.39|403.95|401.55|403.79|401.39|0
1632406030000|2021-09-23 14:07:10|403.95|401.55|404.26|401.86|404.26|401.86|403.95|401.55|0
1632406040000|2021-09-23 14:07:20|404.1|401.7|403.48|401.08|404.1|401.7|403.48|401.08|0
1632406050000|2021-09-23 14:07:30|403.79|401.39|404.26|401.86|404.26|401.86|403.79|401.39|0
1632406060000|2021-09-23 14:07:40|403.79|401.39|403.95|401.55|404.1|401.7|403.79|401.39|0
1632406070000|2021-09-23 14:07:50|403.79|401.39|403.48|401.08|403.79|401.39|403.48|401.08|0
1632406080000|2021-09-23 14:08:00|403.32|400.92|403.17|400.77|403.32|400.92|403.17|400.77|0
1632406090000|2021-09-23 14:08:10|403.01|400.61|403.01|400.61|403.01|400.61|402.86|400.46|0
1632406100000|2021-09-23 14:08:20|403.17|400.77|403.01|400.61|403.17|400.77|403.01|400.61|0
1632406110000|2021-09-23 14:08:30|402.86|400.46|402.7|400.3|402.86|400.46|402.7|400.3|0
1632406120000|2021-09-23 14:08:40|402.86|400.46|402.55|400.15|402.86|400.46|402.55|400.15|0
1632406130000|2021-09-23 14:08:50|402.39|399.99|402.7|400.3|402.7|400.3|402.39|399.99|0
1632406140000|2021-09-23 14:09:00|402.55|400.15|402.39|399.99|402.55|400.15|402.39|399.99|0
1632406150000|2021-09-23 14:09:10|402.24|399.84|402.39|399.99|402.39|399.99|402.24|399.84|0
1632406160000|2021-09-23 14:09:20|402.55|400.15|402.39|399.99|402.55|400.15|402.39|399.99|0
1632406170000|2021-09-23 14:09:30|402.24|399.84|402.39|399.99|402.39|399.99|402.24|399.84|0
1632406180000|2021-09-23 14:09:40|402.24|399.84|402.7|400.3|402.7|400.3|402.08|399.68|0
1632406190000|2021-09-23 14:09:50|402.55|400.15|402.7|400.3|402.7|400.3|402.55|400.15|0
1632406200000|2021-09-23 14:10:00|403.01|400.61|402.86|400.46|403.01|400.61|402.7|400.3|0
1632406210000|2021-09-23 14:10:10|403.01|400.61|403.01|400.61|403.01|400.61|402.86|400.46|0
1632406220000|2021-09-23 14:10:20|402.86|400.46|402.7|400.3|402.86|400.46|402.7|400.3|0
1632406230000|2021-09-23 14:10:30|402.55|400.15|402.39|399.99|402.55|400.15|402.39|399.99|0
1632406240000|2021-09-23 14:10:40|402.24|399.84|402.39|399.99|402.39|399.99|402.08|399.68|0
1632406250000|2021-09-23 14:10:50|402.55|400.15|402.39|399.99|402.55|400.15|402.39|399.99|0
1632406260000|2021-09-23 14:11:00|402.55|400.15|403.32|400.92|403.48|401.08|402.55|400.15|0
1632406270000|2021-09-23 14:11:10|403.17|400.77|403.17|400.77|403.17|400.77|402.86|400.46|0
1632406280000|2021-09-23 14:11:20|403.01|400.61|403.17|400.77|403.17|400.77|403.01|400.61|0
1632406290000|2021-09-23 14:11:30|403.32|400.92|403.32|400.92|403.32|400.92|403.17|400.77|0
1632406300000|2021-09-23 14:11:40|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1632406310000|2021-09-23 14:11:50|403.32|400.92|403.48|401.08|403.48|401.08|403.32|400.92|0
1632406320000|2021-09-23 14:12:00|403.63|401.23|403.79|401.39|403.79|401.39|403.63|401.23|0
1632406330000|2021-09-23 14:12:10|403.48|401.08|403.79|401.39|403.79|401.39|403.48|401.08|0
1632406340000|2021-09-23 14:12:20|403.63|401.23|403.48|401.08|403.63|401.23|403.48|401.08|0
1632406360000|2021-09-23 14:12:40|403.32|400.92|403.17|400.77|403.48|401.08|403.17|400.77|0
1632406370000|2021-09-23 14:12:50|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1632406380000|2021-09-23 14:13:00|403.17|400.77|403.63|401.23|403.63|401.23|403.17|400.77|0
1632406390000|2021-09-23 14:13:10|403.48|401.08|403.48|401.08|403.48|401.08|403.32|400.92|0
1632406400000|2021-09-23 14:13:20|403.63|401.23|403.94|401.54|403.94|401.54|403.63|401.23|0
1632406410000|2021-09-23 14:13:30|404.25|401.85|403.94|401.54|404.41|402.01|403.94|401.54|0
1632406420000|2021-09-23 14:13:40|404.1|401.7|404.1|401.7|404.1|401.7|403.94|401.54|0
1632406430000|2021-09-23 14:13:50|403.94|401.54|403.63|401.23|403.94|401.54|403.63|401.23|0
1632406440000|2021-09-23 14:14:00|403.79|401.39|404.25|401.85|404.25|401.85|403.79|401.39|0
1632406450000|2021-09-23 14:14:10|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1632406460000|2021-09-23 14:14:20|404.25|401.85|404.41|402.01|404.41|402.01|404.25|401.85|0
1632406470000|2021-09-23 14:14:30|404.25|401.85|404.41|402.01|404.41|402.01|404.1|401.7|0
1632406480000|2021-09-23 14:14:40|404.25|401.85|404.25|401.85|404.41|402.01|404.25|401.85|0
1632406490000|2021-09-23 14:14:50|404.56|402.16|404.56|402.16|404.56|402.16|404.41|402.01|0
1632406500000|2021-09-23 14:15:00|404.72|402.32|405.5|403.1|405.5|403.1|404.72|402.32|0
1632406510000|2021-09-23 14:15:10|405.65|403.25|406.74|404.34|406.74|404.34|405.65|403.25|0
1632406520000|2021-09-23 14:15:20|406.59|404.19|406.27|403.87|406.59|404.19|406.27|403.87|0
1632406530000|2021-09-23 14:15:30|405.34|402.94|405.34|402.94|405.5|403.1|405.34|402.94|0
1632406540000|2021-09-23 14:15:40|405.5|403.1|405.03|402.63|405.5|403.1|405.03|402.63|0
1632406550000|2021-09-23 14:15:50|405.19|402.79|405.03|402.63|405.19|402.79|404.87|402.47|0
1632406560000|2021-09-23 14:16:00|404.87|402.47|404.25|401.85|404.87|402.47|404.25|401.85|0
1632406570000|2021-09-23 14:16:10|404.41|402.01|404.56|402.16|404.56|402.16|404.41|402.01|0
1632406580000|2021-09-23 14:16:20|404.41|402.01|404.72|402.32|404.72|402.32|404.41|402.01|0
1632406590000|2021-09-23 14:16:30|404.87|402.47|404.56|402.16|404.87|402.47|404.56|402.16|0
1632406600000|2021-09-23 14:16:40|404.72|402.32|404.72|402.32|404.72|402.32|404.64|402.24|0
1632406610000|2021-09-23 14:16:50|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1632406620000|2021-09-23 14:17:00|404.41|402.01|404.56|402.16|404.56|402.16|404.41|402.01|0
1632406630000|2021-09-23 14:17:10|404.72|402.32|405.03|402.63|405.03|402.63|404.72|402.32|0
1632406640000|2021-09-23 14:17:20|404.87|402.47|404.56|402.16|404.87|402.47|404.56|402.16|0
1632406650000|2021-09-23 14:17:30|404.25|401.85|403.79|401.39|404.41|402.01|403.79|401.39|0
1632406660000|2021-09-23 14:17:40|403.94|401.54|404.1|401.7|404.25|401.85|403.94|401.54|0
1632406670000|2021-09-23 14:17:50|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1632406680000|2021-09-23 14:18:00|403.63|401.23|404.25|401.85|404.25|401.85|403.63|401.23|0
1632406690000|2021-09-23 14:18:10|404.1|401.7|403.63|401.23|404.1|401.7|403.63|401.23|0
1632406700000|2021-09-23 14:18:20|403.79|401.39|403.63|401.23|403.79|401.39|403.63|401.23|0
1632406710000|2021-09-23 14:18:30|403.79|401.39|404.1|401.7|404.1|401.7|403.79|401.39|0
1632406720000|2021-09-23 14:18:40|404.25|401.85|404.41|402.01|404.56|402.16|404.25|401.85|0
1632406730000|2021-09-23 14:18:50|404.56|402.16|404.56|402.16|404.72|402.32|404.56|402.16|0
1632406740000|2021-09-23 14:19:00|404.25|401.85|404.1|401.7|404.41|402.01|404.1|401.7|0
1632406750000|2021-09-23 14:19:10|404.25|401.85|403.94|401.54|404.25|401.85|403.94|401.54|0
1632406760000|2021-09-23 14:19:20|403.63|401.23|403.79|401.39|403.79|401.39|403.63|401.23|0
1632406770000|2021-09-23 14:19:30|403.63|401.23|404.1|401.7|404.1|401.7|403.63|401.23|0
1632406780000|2021-09-23 14:19:40|403.94|401.54|403.94|401.54|404.1|401.7|403.94|401.54|0
1632406790000|2021-09-23 14:19:50|404.1|401.7|404.25|401.85|404.25|401.85|403.94|401.54|0
1632406800000|2021-09-23 14:20:00|404.41|402.01|404.41|402.01|404.41|402.01|404.25|401.85|0
1632406810000|2021-09-23 14:20:10|404.56|402.16|404.56|402.16|404.72|402.32|404.56|402.16|0
1632406820000|2021-09-23 14:20:20|404.72|402.32|404.41|402.01|404.72|402.32|404.41|402.01|0
1632406830000|2021-09-23 14:20:30|404.25|401.85|404.56|402.16|404.56|402.16|403.94|401.54|0
1632406840000|2021-09-23 14:20:40|404.25|401.85|404.56|402.16|404.56|402.16|404.25|401.85|0
1632406850000|2021-09-23 14:20:50|404.41|402.01|404.72|402.32|404.72|402.32|404.41|402.01|0
1632406860000|2021-09-23 14:21:00|404.87|402.47|404.72|402.32|404.87|402.47|404.72|402.32|0
1632406870000|2021-09-23 14:21:10|404.87|402.47|405.18|402.78|405.18|402.78|404.87|402.47|0
1632406880000|2021-09-23 14:21:20|405.34|402.94|405.18|402.78|405.34|402.94|405.18|402.78|0
1632406890000|2021-09-23 14:21:30|405.26|402.86|405.34|402.94|405.34|402.94|404.87|402.47|0
1632406910000|2021-09-23 14:21:50|405.49|403.09|405.49|403.09|405.49|403.09|405.34|402.94|0
1632406920000|2021-09-23 14:22:00|405.34|402.94|405.65|403.25|405.65|403.25|405.34|402.94|0
1632406930000|2021-09-23 14:22:10|405.49|403.09|405.65|403.25|405.65|403.25|405.49|403.09|0
1632406940000|2021-09-23 14:22:20|405.49|403.09|405.34|402.94|405.49|403.09|405.34|402.94|0
1632406950000|2021-09-23 14:22:30|405.65|403.25|405.65|403.25|405.8|403.4|405.65|403.25|0
1632406960000|2021-09-23 14:22:40|405.8|403.4|405.49|403.09|405.8|403.4|405.49|403.09|0
1632406970000|2021-09-23 14:22:50|405.41|403.01|405.49|403.09|405.49|403.09|405.41|403.01|0
1632406980000|2021-09-23 14:23:00|405.8|403.4|405.96|403.56|405.96|403.56|405.8|403.4|0
1632406990000|2021-09-23 14:23:10|405.8|403.4|405.96|403.56|405.96|403.56|405.65|403.25|0
1632407000000|2021-09-23 14:23:20|405.8|403.4|405.65|403.25|405.8|403.4|405.65|403.25|0
1632407010000|2021-09-23 14:23:30|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1632407020000|2021-09-23 14:23:40|405.49|403.09|405.8|403.4|405.96|403.56|405.49|403.09|0
1632407030000|2021-09-23 14:23:50|405.96|403.56|405.8|403.4|405.96|403.56|405.8|403.4|0
1632407040000|2021-09-23 14:24:00|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1632407050000|2021-09-23 14:24:10|406.12|403.72|406.43|404.03|406.43|404.03|406.12|403.72|0
1632407060000|2021-09-23 14:24:20|406.27|403.87|405.8|403.4|406.27|403.87|405.8|403.4|0
1632407070000|2021-09-23 14:24:30|405.65|403.25|405.96|403.56|405.96|403.56|405.49|403.09|0
1632407080000|2021-09-23 14:24:40|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1632407090000|2021-09-23 14:24:50|405.65|403.25|405.8|403.4|405.8|403.4|405.65|403.25|0
1632407100000|2021-09-23 14:25:00|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1632407110000|2021-09-23 14:25:10|405.8|403.4|405.96|403.56|406.11|403.71|405.8|403.4|0
1632407120000|2021-09-23 14:25:20|406.11|403.71|406.27|403.87|406.27|403.87|406.11|403.71|0
1632407130000|2021-09-23 14:25:30|406.43|404.03|407.05|404.65|407.05|404.65|406.43|404.03|0
1632407140000|2021-09-23 14:25:40|406.89|404.49|407.21|404.81|407.21|404.81|406.89|404.49|0
1632407150000|2021-09-23 14:25:50|407.05|404.65|406.43|404.03|407.05|404.65|406.43|404.03|0
1632407160000|2021-09-23 14:26:00|406.27|403.87|406.11|403.71|406.27|403.87|406.11|403.71|0
1632407170000|2021-09-23 14:26:10|405.96|403.56|405.96|403.56|406.11|403.71|405.96|403.56|0
1632407180000|2021-09-23 14:26:20|406.11|403.71|406.27|403.87|406.43|404.03|406.11|403.71|0
1632407190000|2021-09-23 14:26:30|406.43|404.03|406.43|404.03|406.58|404.18|406.43|404.03|0
1632407200000|2021-09-23 14:26:40|406.58|404.18|406.27|403.87|406.58|404.18|406.27|403.87|0
1632407210000|2021-09-23 14:26:50|406.11|403.71|405.96|403.56|406.11|403.71|405.8|403.4|0
1632407220000|2021-09-23 14:27:00|406.11|403.71|405.96|403.56|406.11|403.71|405.96|403.56|0
1632407230000|2021-09-23 14:27:10|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1632407240000|2021-09-23 14:27:20|405.65|403.25|405.65|403.25|405.65|403.25|405.49|403.09|0
1632407250000|2021-09-23 14:27:30|405.8|403.4|405.65|403.25|405.8|403.4|405.65|403.25|0
1632407260000|2021-09-23 14:27:40|405.8|403.4|405.96|403.56|405.96|403.56|405.8|403.4|0
1632407270000|2021-09-23 14:27:50|405.8|403.4|405.65|403.25|405.8|403.4|405.65|403.25|0
1632407280000|2021-09-23 14:28:00|405.49|403.09|405.34|402.94|405.49|403.09|405.34|402.94|0
1632407290000|2021-09-23 14:28:10|405.18|402.78|405.34|402.94|405.34|402.94|405.18|402.78|0
1632407300000|2021-09-23 14:28:20|405.18|402.78|405.49|403.09|405.49|403.09|405.18|402.78|0
1632407310000|2021-09-23 14:28:30|405.65|403.25|405.34|402.94|405.65|403.25|405.34|402.94|0
1632407320000|2021-09-23 14:28:40|405.49|403.09|405.49|403.09|405.49|403.09|405.18|402.78|0
1632407330000|2021-09-23 14:28:50|405.18|402.78|405.49|403.09|405.49|403.09|405.18|402.78|0
1632407340000|2021-09-23 14:29:00|405.34|402.94|405.49|403.09|405.49|403.09|405.34|402.94|0
1632407350000|2021-09-23 14:29:10|405.65|403.25|405.65|403.25|405.65|403.25|405.65|403.25|0
1632407360000|2021-09-23 14:29:20|405.8|403.4|405.65|403.25|405.8|403.4|405.65|403.25|0
1632407370000|2021-09-23 14:29:30|405.49|403.09|405.65|403.25|405.65|403.25|405.49|403.09|0
1632407380000|2021-09-23 14:29:40|405.49|403.09|405.34|402.94|405.49|403.09|405.34|402.94|0
1632407390000|2021-09-23 14:29:50|405.18|402.78|405.02|402.62|405.18|402.78|405.02|402.62|0
1632407400000|2021-09-23 14:30:00|405.34|402.94|405.34|402.94|405.65|403.25|405.34|402.94|0
1632407410000|2021-09-23 14:30:10|405.18|402.78|405.18|402.78|405.34|402.94|405.18|402.78|0
1632407420000|2021-09-23 14:30:20|405.02|402.62|404.56|402.16|405.02|402.62|404.56|402.16|0
1632407430000|2021-09-23 14:30:30|404.4|402|404.4|402|404.4|402|404.4|402|0
1632407440000|2021-09-23 14:30:40|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1632407450000|2021-09-23 14:30:50|404.4|402|403.94|401.54|404.4|402|403.78|401.38|0
1632407460000|2021-09-23 14:31:00|404.4|402|404.09|401.69|404.4|402|404.09|401.69|0
1632407470000|2021-09-23 14:31:10|403.78|401.38|403.63|401.23|403.78|401.38|403.63|401.23|0
1632407480000|2021-09-23 14:31:20|403.78|401.38|403.47|401.07|403.78|401.38|403.47|401.07|0
1632407490000|2021-09-23 14:31:30|403.32|400.92|403.16|400.76|403.47|401.07|403.16|400.76|0
1632407500000|2021-09-23 14:31:40|402.85|400.45|403.01|400.61|403.01|400.61|402.85|400.45|0
1632407510000|2021-09-23 14:31:50|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1632407520000|2021-09-23 14:32:00|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1632407530000|2021-09-23 14:32:10|403.63|401.23|404.09|401.69|404.09|401.69|403.63|401.23|0
1632407540000|2021-09-23 14:32:20|403.94|401.54|403.94|401.54|403.94|401.54|403.78|401.38|0
1632407550000|2021-09-23 14:32:30|404.09|401.69|404.09|401.69|404.09|401.69|403.94|401.54|0
1632407560000|2021-09-23 14:32:40|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1632407570000|2021-09-23 14:32:50|404.09|401.69|404.4|402|404.4|402|404.09|401.69|0
1632407580000|2021-09-23 14:33:00|404.56|402.16|404.87|402.47|404.87|402.47|404.56|402.16|0
1632407590000|2021-09-23 14:33:10|404.71|402.31|404.4|402|404.71|402.31|404.4|402|0
1632407600000|2021-09-23 14:33:20|404.56|402.16|404.71|402.31|404.71|402.31|404.56|402.16|0
1632407610000|2021-09-23 14:33:30|404.56|402.16|404.71|402.31|404.71|402.31|404.56|402.16|0
1632407620000|2021-09-23 14:33:40|404.87|402.47|404.87|402.47|404.87|402.47|404.71|402.31|0
1632407630000|2021-09-23 14:33:50|405.02|402.62|404.71|402.31|405.02|402.62|404.71|402.31|0
1632407640000|2021-09-23 14:34:00|405.02|402.62|405.02|402.62|405.02|402.62|404.87|402.47|0
1632407650000|2021-09-23 14:34:10|404.87|402.47|405.18|402.78|405.18|402.78|404.87|402.47|0
1632407660000|2021-09-23 14:34:20|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1632407670000|2021-09-23 14:34:30|405.18|402.78|404.87|402.47|405.18|402.78|404.87|402.47|0
1632407680000|2021-09-23 14:34:40|405.02|402.62|405.18|402.78|405.18|402.78|405.02|402.62|0
1632407690000|2021-09-23 14:34:50|405.33|402.93|405.02|402.62|405.33|402.93|405.02|402.62|0
1632407700000|2021-09-23 14:35:00|405.18|402.78|405.18|402.78|405.18|402.78|405.02|402.62|0
1632407710000|2021-09-23 14:35:10|405.33|402.93|405.02|402.62|405.33|402.93|405.02|402.62|0
1632407720000|2021-09-23 14:35:20|405.18|402.78|405.33|402.93|405.33|402.93|405.02|402.62|0
1632407730000|2021-09-23 14:35:30|405.49|403.09|405.8|403.4|405.8|403.4|405.49|403.09|0
1632407740000|2021-09-23 14:35:40|405.96|403.56|405.49|403.09|405.96|403.56|405.49|403.09|0
1632407750000|2021-09-23 14:35:50|405.8|403.4|405.49|403.09|405.8|403.4|405.49|403.09|0
1632407760000|2021-09-23 14:36:00|405.33|402.93|405.33|402.93|405.33|402.93|405.18|402.78|0
1632407770000|2021-09-23 14:36:10|405.49|403.09|405.64|403.24|405.64|403.24|405.49|403.09|0
1632407780000|2021-09-23 14:36:20|405.8|403.4|405.49|403.09|405.8|403.4|405.49|403.09|0
1632407790000|2021-09-23 14:36:30|405.33|402.93|405.49|403.09|405.64|403.24|405.33|402.93|0
1632407800000|2021-09-23 14:36:40|405.33|402.93|404.71|402.31|405.33|402.93|404.71|402.31|0
1632407810000|2021-09-23 14:36:50|404.87|402.47|404.56|402.16|404.87|402.47|404.56|402.16|0
1632407820000|2021-09-23 14:37:00|404.24|401.84|404.4|402|404.4|402|404.09|401.69|0
1632407830000|2021-09-23 14:37:10|404.24|401.84|403.93|401.53|404.24|401.84|403.93|401.53|0
1632407840000|2021-09-23 14:37:20|403.62|401.22|402.85|400.45|403.78|401.38|402.85|400.45|0
1632407850000|2021-09-23 14:37:30|403|400.6|402.92|400.52|403|400.6|402.85|400.45|0
1632407860000|2021-09-23 14:37:40|403|400.6|402.85|400.45|403|400.6|402.85|400.45|0
1632407870000|2021-09-23 14:37:50|403|400.6|402.85|400.45|403|400.6|402.85|400.45|0
1632407910000|2021-09-23 14:38:30|403|400.6|403|400.6|403|400.6|403|400.6|0
1632407920000|2021-09-23 14:38:40|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1632407930000|2021-09-23 14:38:50|403|400.6|403.16|400.76|403.31|400.91|403|400.6|0
1632407940000|2021-09-23 14:39:00|403|400.6|402.54|400.14|403|400.6|402.54|400.14|0
1632407950000|2021-09-23 14:39:10|402.38|399.98|402.85|400.45|402.85|400.45|402.38|399.98|0
1632407960000|2021-09-23 14:39:20|403|400.6|403.47|401.07|403.47|401.07|403|400.6|0
1632407970000|2021-09-23 14:39:30|403.16|400.76|403.62|401.22|403.62|401.22|403.16|400.76|0
1632407980000|2021-09-23 14:39:40|403.47|401.07|403.93|401.53|403.93|401.53|403.47|401.07|0
1632407990000|2021-09-23 14:39:50|403.78|401.38|403.47|401.07|403.78|401.38|403.47|401.07|0
1632408000000|2021-09-23 14:40:00|403.62|401.22|404.24|401.84|404.24|401.84|403.62|401.22|0
1632408010000|2021-09-23 14:40:10|404.4|402|404.24|401.84|404.4|402|404.24|401.84|0
1632408020000|2021-09-23 14:40:20|404.09|401.69|403.78|401.38|404.09|401.69|403.78|401.38|0
1632408030000|2021-09-23 14:40:30|403.85|401.45|403.93|401.53|404.24|401.84|403.85|401.45|0
1632408040000|2021-09-23 14:40:40|403.78|401.38|403.62|401.22|403.78|401.38|403.62|401.22|0
1632408050000|2021-09-23 14:40:50|403.78|401.38|403.62|401.22|403.78|401.38|403.62|401.22|0
1632408060000|2021-09-23 14:41:00|403.78|401.38|403.62|401.22|403.78|401.38|403.62|401.22|0
1632408070000|2021-09-23 14:41:10|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1632408080000|2021-09-23 14:41:20|403.62|401.22|403.31|400.91|403.62|401.22|403.31|400.91|0
1632408090000|2021-09-23 14:41:30|403.16|400.76|403.31|400.91|403.31|400.91|403.16|400.76|0
1632408100000|2021-09-23 14:41:40|403.47|401.07|403.16|400.76|403.47|401.07|403.16|400.76|0
1632408110000|2021-09-23 14:41:50|403.31|400.91|403.47|401.07|403.47|401.07|403.31|400.91|0
1632408120000|2021-09-23 14:42:00|403.31|400.91|403.47|401.07|403.62|401.22|403.31|400.91|0
1632408130000|2021-09-23 14:42:10|403.62|401.22|403.31|400.91|403.62|401.22|403.31|400.91|0
1632408140000|2021-09-23 14:42:20|403.47|401.07|403.47|401.07|403.47|401.07|403.47|401.07|0
1632408150000|2021-09-23 14:42:30|403.62|401.22|403.47|401.07|403.62|401.22|403.47|401.07|0
1632408160000|2021-09-23 14:42:40|403.54|401.14|403.93|401.53|403.93|401.53|403.54|401.14|0
1632408170000|2021-09-23 14:42:50|404.09|401.69|403.93|401.53|404.09|401.69|403.93|401.53|0
1632408180000|2021-09-23 14:43:00|404.09|401.69|404.09|401.69|404.09|401.69|403.93|401.53|0
1632408190000|2021-09-23 14:43:10|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1632408200000|2021-09-23 14:43:20|404.09|401.69|404.4|402|404.4|402|404.09|401.69|0
1632408210000|2021-09-23 14:43:30|404.24|401.84|404.09|401.69|404.24|401.84|404.09|401.69|0
1632408220000|2021-09-23 14:43:40|403.78|401.38|403.93|401.53|403.93|401.53|403.78|401.38|0
1632408230000|2021-09-23 14:43:50|403.62|401.22|403.31|400.91|403.62|401.22|403.31|400.91|0
1632408240000|2021-09-23 14:44:00|403.39|400.99|403.16|400.76|403.39|400.99|403.16|400.76|0
1632408250000|2021-09-23 14:44:10|403.31|400.91|403.47|401.07|403.47|401.07|403.31|400.91|0
1632408260000|2021-09-23 14:44:20|403.62|401.22|403.31|400.91|403.78|401.38|403.31|400.91|0
1632408270000|2021-09-23 14:44:30|403.16|400.76|403.16|400.76|403.31|400.91|403.16|400.76|0
1632408280000|2021-09-23 14:44:40|403|400.6|403|400.6|403|400.6|403|400.6|0
1632408290000|2021-09-23 14:44:50|403.16|400.76|403|400.6|403.31|400.91|403|400.6|0
1632408300000|2021-09-23 14:45:00|403.16|400.76|403.47|401.07|403.47|401.07|403.16|400.76|0
1632408310000|2021-09-23 14:45:10|403.31|400.91|403.47|401.07|403.47|401.07|403.31|400.91|0
1632408320000|2021-09-23 14:45:20|403.62|401.22|403.78|401.38|403.78|401.38|403.62|401.22|0
1632408330000|2021-09-23 14:45:30|403.93|401.53|403.78|401.38|404.09|401.69|403.78|401.38|0
1632408340000|2021-09-23 14:45:40|403.93|401.53|404.09|401.69|404.09|401.69|403.93|401.53|0
1632408350000|2021-09-23 14:45:50|404.24|401.84|404.24|401.84|404.24|401.84|404.24|401.84|0
1632408360000|2021-09-23 14:46:00|404.4|402|404.4|402|404.47|402.07|404.4|402|0
1632408370000|2021-09-23 14:46:10|404.24|401.84|404.24|401.84|404.24|401.84|403.93|401.53|0
1632408380000|2021-09-23 14:46:20|404.4|402|404.71|402.31|404.86|402.46|404.4|402|0
1632408390000|2021-09-23 14:46:30|404.86|402.46|404.86|402.46|405.02|402.62|404.71|402.31|0
1632408400000|2021-09-23 14:46:40|405.02|402.62|404.71|402.31|405.02|402.62|404.71|402.31|0
1632408410000|2021-09-23 14:46:50|404.63|402.23|404.55|402.15|404.63|402.23|404.55|402.15|0
1632408420000|2021-09-23 14:47:00|404.63|402.23|404.4|402|404.63|402.23|404.4|402|0
1632408430000|2021-09-23 14:47:10|404.55|402.15|404.86|402.46|404.86|402.46|404.55|402.15|0
1632408440000|2021-09-23 14:47:20|405.02|402.62|405.17|402.77|405.33|402.93|405.02|402.62|0
1632408450000|2021-09-23 14:47:30|405.33|402.93|405.48|403.08|405.48|403.08|405.33|402.93|0
1632408460000|2021-09-23 14:47:40|405.33|402.93|405.17|402.77|405.33|402.93|405.17|402.77|0
1632408470000|2021-09-23 14:47:50|405.33|402.93|405.48|403.08|405.48|403.08|405.33|402.93|0
1632408480000|2021-09-23 14:48:00|405.64|403.24|406.26|403.86|406.26|403.86|405.64|403.24|0
1632408490000|2021-09-23 14:48:10|406.11|403.71|406.42|404.02|406.42|404.02|406.11|403.71|0
1632408500000|2021-09-23 14:48:20|406.57|404.17|406.57|404.17|406.73|404.33|406.57|404.17|0
1632408510000|2021-09-23 14:48:30|406.73|404.33|406.88|404.48|406.88|404.48|406.57|404.17|0
1632408520000|2021-09-23 14:48:40|407.04|404.64|407.2|404.8|407.2|404.8|407.04|404.64|0
1632408530000|2021-09-23 14:48:50|407.35|404.95|407.2|404.8|407.35|404.95|407.2|404.8|0
1632408540000|2021-09-23 14:49:00|407.35|404.95|406.26|403.86|407.35|404.95|406.11|403.71|0
1632408550000|2021-09-23 14:49:10|406.11|403.71|406.11|403.71|406.11|403.71|406.11|403.71|0
1632408560000|2021-09-23 14:49:20|406.26|403.86|406.11|403.71|406.26|403.86|405.95|403.55|0
1632408570000|2021-09-23 14:49:30|406.26|403.86|406.57|404.17|406.57|404.17|406.26|403.86|0
1632408580000|2021-09-23 14:49:40|406.88|404.48|406.57|404.17|406.88|404.48|406.57|404.17|0
1632408590000|2021-09-23 14:49:50|406.73|404.33|406.88|404.48|406.88|404.48|406.73|404.33|0
1632408600000|2021-09-23 14:50:00|406.73|404.33|406.88|404.48|406.88|404.48|406.73|404.33|0
1632408610000|2021-09-23 14:50:10|407.2|404.8|407.66|405.26|407.66|405.26|407.2|404.8|0
1632408620000|2021-09-23 14:50:20|407.51|405.11|407.35|404.95|407.51|405.11|407.35|404.95|0
1632408630000|2021-09-23 14:50:30|406.88|404.48|407.04|404.64|407.04|404.64|406.88|404.48|0
1632408640000|2021-09-23 14:50:40|406.88|404.48|406.73|404.33|407.04|404.64|406.73|404.33|0
1632408650000|2021-09-23 14:50:50|406.57|404.17|406.42|404.02|406.57|404.17|406.42|404.02|0
1632408660000|2021-09-23 14:51:00|406.57|404.17|407.2|404.8|407.2|404.8|406.57|404.17|0
1632408670000|2021-09-23 14:51:10|407.35|404.95|407.51|405.11|407.66|405.26|407.35|404.95|0
1632408680000|2021-09-23 14:51:20|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1632408690000|2021-09-23 14:51:30|407.74|405.34|407.66|405.26|407.74|405.34|407.51|405.11|0
1632408700000|2021-09-23 14:51:40|407.82|405.42|407.66|405.26|407.82|405.42|407.66|405.26|0
1632408710000|2021-09-23 14:51:50|407.82|405.42|407.97|405.57|407.97|405.57|407.82|405.42|0
1632408720000|2021-09-23 14:52:00|407.82|405.42|407.97|405.57|407.97|405.57|407.82|405.42|0
1632408730000|2021-09-23 14:52:10|408.13|405.73|407.82|405.42|408.13|405.73|407.82|405.42|0
1632408740000|2021-09-23 14:52:20|407.97|405.57|407.97|405.57|407.97|405.57|407.66|405.26|0
1632408750000|2021-09-23 14:52:30|407.82|405.42|407.82|405.42|407.82|405.42|407.82|405.42|0
1632408760000|2021-09-23 14:52:40|407.66|405.26|407.82|405.42|407.82|405.42|407.66|405.26|0
1632408770000|2021-09-23 14:52:50|407.66|405.26|407.66|405.26|407.82|405.42|407.66|405.26|0
1632408780000|2021-09-23 14:53:00|407.51|405.11|407.97|405.57|407.97|405.57|407.51|405.11|0
1632408790000|2021-09-23 14:53:10|408.13|405.73|407.97|405.57|408.13|405.73|407.97|405.57|0
1632408800000|2021-09-23 14:53:20|407.82|405.42|407.97|405.57|407.97|405.57|407.82|405.42|0
1632408810000|2021-09-23 14:53:30|407.82|405.42|407.97|405.57|407.97|405.57|407.82|405.42|0
1632408820000|2021-09-23 14:53:40|408.13|405.73|407.97|405.57|408.13|405.73|407.97|405.57|0
1632408830000|2021-09-23 14:53:50|407.82|405.42|407.97|405.57|407.97|405.57|407.82|405.42|0
1632408840000|2021-09-23 14:54:00|408.13|405.73|407.97|405.57|408.13|405.73|407.97|405.57|0
1632408850000|2021-09-23 14:54:10|408.13|405.73|408.29|405.89|408.29|405.89|408.13|405.73|0
1632408860000|2021-09-23 14:54:20|408.75|406.35|408.67|406.27|408.75|406.35|408.6|406.2|0
1632408870000|2021-09-23 14:54:30|408.91|406.51|408.75|406.35|408.91|406.51|408.75|406.35|0
1632408880000|2021-09-23 14:54:40|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1632408900000|2021-09-23 14:55:00|408.75|406.35|408.6|406.2|408.75|406.35|408.6|406.2|0
1632408910000|2021-09-23 14:55:10|408.75|406.35|408.6|406.2|408.75|406.35|408.6|406.2|0
1632408920000|2021-09-23 14:55:20|408.44|406.04|408.44|406.04|408.6|406.2|408.44|406.04|0
1632408930000|2021-09-23 14:55:30|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1632408940000|2021-09-23 14:55:40|408.29|405.89|407.97|405.57|408.29|405.89|407.82|405.42|0
1632408950000|2021-09-23 14:55:50|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1632408960000|2021-09-23 14:56:00|407.97|405.57|408.28|405.88|408.28|405.88|407.97|405.57|0
1632408970000|2021-09-23 14:56:10|408.13|405.73|408.13|405.73|408.28|405.88|408.13|405.73|0
1632408980000|2021-09-23 14:56:20|407.82|405.42|408.13|405.73|408.13|405.73|407.82|405.42|0
1632408990000|2021-09-23 14:56:30|407.97|405.57|407.82|405.42|407.97|405.57|407.82|405.42|0
1632409000000|2021-09-23 14:56:40|407.97|405.57|408.13|405.73|408.13|405.73|407.97|405.57|0
1632409010000|2021-09-23 14:56:50|407.97|405.57|407.66|405.26|408.13|405.73|407.66|405.26|0
1632409020000|2021-09-23 14:57:00|407.5|405.1|407.5|405.1|407.66|405.26|407.5|405.1|0
1632409030000|2021-09-23 14:57:10|407.66|405.26|407.04|404.64|407.66|405.26|407.04|404.64|0
1632409040000|2021-09-23 14:57:20|406.88|404.48|407.04|404.64|407.04|404.64|406.88|404.48|0
1632409050000|2021-09-23 14:57:30|407.19|404.79|407.35|404.95|407.35|404.95|407.19|404.79|0
1632409060000|2021-09-23 14:57:40|407.5|405.1|407.35|404.95|407.5|405.1|407.35|404.95|0
1632409070000|2021-09-23 14:57:50|407.19|404.79|407.35|404.95|407.35|404.95|407.19|404.79|0
1632409080000|2021-09-23 14:58:00|407.66|405.26|407.82|405.42|407.82|405.42|407.66|405.26|0
1632409090000|2021-09-23 14:58:10|407.97|405.57|407.97|405.57|407.97|405.57|407.97|405.57|0
1632409100000|2021-09-23 14:58:20|407.82|405.42|408.13|405.73|408.13|405.73|407.82|405.42|0
1632409110000|2021-09-23 14:58:30|407.97|405.57|408.13|405.73|408.13|405.73|407.97|405.57|0
1632409120000|2021-09-23 14:58:40|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1632409130000|2021-09-23 14:58:50|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1632409140000|2021-09-23 14:59:00|407.97|405.57|408.13|405.73|408.13|405.73|407.97|405.57|0
1632409150000|2021-09-23 14:59:10|408.05|405.65|407.97|405.57|408.13|405.73|407.97|405.57|0
1632409160000|2021-09-23 14:59:20|407.82|405.42|407.97|405.57|407.97|405.57|407.82|405.42|0
1632409170000|2021-09-23 14:59:30|408.13|405.73|407.82|405.42|408.13|405.73|407.82|405.42|0
1632409180000|2021-09-23 14:59:40|407.97|405.57|408.28|405.88|408.28|405.88|407.97|405.57|0
1632409190000|2021-09-23 14:59:50|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1632409200000|2021-09-23 15:00:00|407.82|405.42|407.5|405.1|407.82|405.42|407.5|405.1|0
1632409210000|2021-09-23 15:00:10|407.35|404.95|407.04|404.64|407.35|404.95|407.04|404.64|0
1632409220000|2021-09-23 15:00:20|406.88|404.48|406.88|404.48|406.88|404.48|406.72|404.32|0
1632409230000|2021-09-23 15:00:30|407.19|404.79|407.04|404.64|407.35|404.95|407.04|404.64|0
1632409240000|2021-09-23 15:00:40|407.11|404.71|407.04|404.64|407.35|404.95|406.88|404.48|0
1632409250000|2021-09-23 15:00:50|407.19|404.79|407.04|404.64|407.19|404.79|406.88|404.48|0
1632409260000|2021-09-23 15:01:00|407.19|404.79|407.19|404.79|407.19|404.79|407.04|404.64|0
1632409270000|2021-09-23 15:01:10|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1632409280000|2021-09-23 15:01:20|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1632409290000|2021-09-23 15:01:30|407.19|404.79|407.19|404.79|407.19|404.79|407.04|404.64|0
1632409300000|2021-09-23 15:01:40|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1632409310000|2021-09-23 15:01:50|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1632409320000|2021-09-23 15:02:00|407.03|404.63|407.35|404.95|407.35|404.95|407.03|404.63|0
1632409330000|2021-09-23 15:02:10|407.5|405.1|407.5|405.1|407.66|405.26|407.5|405.1|0
1632409340000|2021-09-23 15:02:20|407.03|404.63|406.88|404.48|407.03|404.63|406.72|404.32|0
1632409350000|2021-09-23 15:02:30|406.72|404.32|406.57|404.17|406.72|404.32|406.57|404.17|0
1632409360000|2021-09-23 15:02:40|406.41|404.01|406.41|404.01|406.41|404.01|406.41|404.01|0
1632409370000|2021-09-23 15:02:50|406.26|403.86|406.1|403.7|406.26|403.86|406.1|403.7|0
1632409380000|2021-09-23 15:03:00|406.26|403.86|405.79|403.39|406.41|404.01|405.79|403.39|0
1632409390000|2021-09-23 15:03:10|405.94|403.54|405.94|403.54|405.94|403.54|405.79|403.39|0
1632409400000|2021-09-23 15:03:20|405.79|403.39|405.63|403.23|405.79|403.39|405.63|403.23|0
1632409410000|2021-09-23 15:03:30|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1632409420000|2021-09-23 15:03:40|405.94|403.54|406.41|404.01|406.41|404.01|405.94|403.54|0
1632409430000|2021-09-23 15:03:50|406.1|403.7|406.26|403.86|406.26|403.86|406.1|403.7|0
1632409440000|2021-09-23 15:04:00|406.41|404.01|406.41|404.01|406.57|404.17|406.41|404.01|0
1632409450000|2021-09-23 15:04:10|406.57|404.17|406.88|404.48|406.88|404.48|406.57|404.17|0
1632409460000|2021-09-23 15:04:20|406.72|404.32|406.26|403.86|406.72|404.32|406.1|403.7|0
1632409470000|2021-09-23 15:04:30|406.1|403.7|406.1|403.7|406.1|403.7|406.1|403.7|0
1632409480000|2021-09-23 15:04:40|405.94|403.54|405.79|403.39|405.94|403.54|405.79|403.39|0
1632409490000|2021-09-23 15:04:50|405.63|403.23|405.48|403.08|405.63|403.23|405.48|403.08|0
1632409500000|2021-09-23 15:05:00|405.63|403.23|406.1|403.7|406.1|403.7|405.63|403.23|0
1632409510000|2021-09-23 15:05:10|406.25|403.85|406.25|403.85|406.41|404.01|406.25|403.85|0
1632409520000|2021-09-23 15:05:20|406.33|403.93|406.72|404.32|406.72|404.32|406.33|403.93|0
1632409530000|2021-09-23 15:05:30|406.88|404.48|406.41|404.01|406.88|404.48|406.41|404.01|0
1632409540000|2021-09-23 15:05:40|406.57|404.17|406.72|404.32|406.72|404.32|406.57|404.17|0
1632409550000|2021-09-23 15:05:50|406.57|404.17|406.57|404.17|406.72|404.32|406.57|404.17|0
1632409560000|2021-09-23 15:06:00|406.88|404.48|407.35|404.95|407.5|405.1|406.88|404.48|0
1632409570000|2021-09-23 15:06:10|407.19|404.79|407.03|404.63|407.19|404.79|407.03|404.63|0
1632409580000|2021-09-23 15:06:20|406.88|404.48|406.57|404.17|406.88|404.48|406.57|404.17|0
1632409590000|2021-09-23 15:06:30|406.41|404.01|406.41|404.01|406.41|404.01|406.25|403.85|0
1632409600000|2021-09-23 15:06:40|406.25|403.85|406.57|404.17|406.57|404.17|406.1|403.7|0
1632409610000|2021-09-23 15:06:50|406.72|404.32|406.57|404.17|406.72|404.32|406.57|404.17|0
1632409620000|2021-09-23 15:07:00|406.72|404.32|406.25|403.85|406.72|404.32|406.25|403.85|0
1632409630000|2021-09-23 15:07:10|406.1|403.7|405.94|403.54|406.1|403.7|405.94|403.54|0
1632409640000|2021-09-23 15:07:20|405.79|403.39|405.63|403.23|406.1|403.7|405.63|403.23|0
1632409650000|2021-09-23 15:07:30|405.79|403.39|405.63|403.23|405.79|403.39|405.32|402.92|0
1632409660000|2021-09-23 15:07:40|405.48|403.08|405.63|403.23|405.63|403.23|405.48|403.08|0
1632409670000|2021-09-23 15:07:50|405.79|403.39|405.94|403.54|405.94|403.54|405.79|403.39|0
1632409680000|2021-09-23 15:08:00|406.25|403.85|406.41|404.01|406.41|404.01|406.1|403.7|0
1632409690000|2021-09-23 15:08:10|406.57|404.17|406.1|403.7|406.57|404.17|406.1|403.7|0
1632409700000|2021-09-23 15:08:20|406.25|403.85|405.79|403.39|406.25|403.85|405.79|403.39|0
1632409710000|2021-09-23 15:08:30|405.48|403.08|405.16|402.76|405.48|403.08|405.01|402.61|0
1632409720000|2021-09-23 15:08:40|405.32|402.92|405.16|402.76|405.32|402.92|405.16|402.76|0
1632409730000|2021-09-23 15:08:50|405.01|402.61|404.85|402.45|405.01|402.61|404.85|402.45|0
1632409740000|2021-09-23 15:09:00|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1632409750000|2021-09-23 15:09:10|404.85|402.45|405.16|402.76|405.32|402.92|404.85|402.45|0
1632409760000|2021-09-23 15:09:20|405.01|402.61|405.01|402.61|405.01|402.61|404.85|402.45|0
1632409770000|2021-09-23 15:09:30|404.85|402.45|404.85|402.45|404.85|402.45|404.7|402.3|0
1632409780000|2021-09-23 15:09:40|404.7|402.3|405.24|402.84|405.24|402.84|404.7|402.3|0
1632409790000|2021-09-23 15:09:50|405.32|402.92|405.32|402.92|405.32|402.92|405.32|402.92|0
1632409800000|2021-09-23 15:10:00|405.16|402.76|405.47|403.07|405.55|403.15|405.16|402.76|0
1632409810000|2021-09-23 15:10:10|405.16|402.76|405.32|402.92|405.32|402.92|405.01|402.61|0
1632409820000|2021-09-23 15:10:20|404.85|402.45|405.01|402.61|405.01|402.61|404.7|402.3|0
1632409830000|2021-09-23 15:10:30|405.32|402.92|405.32|402.92|405.32|402.92|405.32|402.92|0
1632409840000|2021-09-23 15:10:40|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1632409850000|2021-09-23 15:10:50|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1632409860000|2021-09-23 15:11:00|405.32|402.92|405.16|402.76|405.47|403.07|405.16|402.76|0
1632409870000|2021-09-23 15:11:10|405.32|402.92|405.63|403.23|405.79|403.39|405.32|402.92|0
1632409880000|2021-09-23 15:11:20|405.47|403.07|405.47|403.07|405.47|403.07|405.32|402.92|0
1632409890000|2021-09-23 15:11:30|405.63|403.23|405.79|403.39|405.79|403.39|405.63|403.23|0
1632409900000|2021-09-23 15:11:40|405.63|403.23|405.79|403.39|405.79|403.39|405.63|403.23|0
1632409910000|2021-09-23 15:11:50|405.94|403.54|405.94|403.54|405.94|403.54|405.79|403.39|0
1632409920000|2021-09-23 15:12:00|406.1|403.7|406.41|404.01|406.41|404.01|406.1|403.7|0
1632409930000|2021-09-23 15:12:10|406.56|404.16|406.41|404.01|406.56|404.16|406.41|404.01|0
1632409940000|2021-09-23 15:12:20|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1632409950000|2021-09-23 15:12:30|406.41|404.01|406.41|404.01|406.41|404.01|406.25|403.85|0
1632409960000|2021-09-23 15:12:40|406.56|404.16|406.87|404.47|406.87|404.47|406.56|404.16|0
1632409970000|2021-09-23 15:12:50|406.72|404.32|406.72|404.32|406.72|404.32|406.56|404.16|0
1632409980000|2021-09-23 15:13:00|406.56|404.16|406.41|404.01|406.72|404.32|406.41|404.01|0
1632409990000|2021-09-23 15:13:10|406.56|404.16|406.41|404.01|406.56|404.16|406.41|404.01|0
1632410000000|2021-09-23 15:13:20|406.1|403.7|406.25|403.85|406.25|403.85|406.1|403.7|0
1632410010000|2021-09-23 15:13:30|406.1|403.7|406.25|403.85|406.25|403.85|406.1|403.7|0
1632410020000|2021-09-23 15:13:40|406.1|403.7|406.25|403.85|406.25|403.85|406.1|403.7|0
1632410030000|2021-09-23 15:13:50|406.1|403.7|405.94|403.54|406.1|403.7|405.94|403.54|0
1632410050000|2021-09-23 15:14:10|406.1|403.7|406.25|403.85|406.41|404.01|406.1|403.7|0
1632410070000|2021-09-23 15:14:30|406.1|403.7|406.1|403.7|406.25|403.85|406.1|403.7|0
1632410080000|2021-09-23 15:14:40|406.25|403.85|406.25|403.85|406.25|403.85|406.25|403.85|0
1632410090000|2021-09-23 15:14:50|406.1|403.7|406.1|403.7|406.1|403.7|406.1|403.7|0
1632410100000|2021-09-23 15:15:00|406.25|403.85|406.25|403.85|406.25|403.85|406.25|403.85|0
1632410110000|2021-09-23 15:15:10|405.94|403.54|405.94|403.54|405.94|403.54|405.78|403.38|0
1632410130000|2021-09-23 15:15:30|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1632410150000|2021-09-23 15:15:50|405.7|403.3|405.32|402.92|405.7|403.3|405.32|402.92|0
1632410160000|2021-09-23 15:16:00|405.47|403.07|405.78|403.38|405.78|403.38|405.47|403.07|0
1632410170000|2021-09-23 15:16:10|405.94|403.54|405.78|403.38|405.94|403.54|405.78|403.38|0
1632410180000|2021-09-23 15:16:20|405.63|403.23|405.78|403.38|405.78|403.38|405.63|403.23|0
1632410190000|2021-09-23 15:16:30|405.47|403.07|405.78|403.38|405.78|403.38|405.47|403.07|0
1632410200000|2021-09-23 15:16:40|405.63|403.23|405.63|403.23|405.63|403.23|405.63|403.23|0
1632410210000|2021-09-23 15:16:50|405.47|403.07|405.32|402.92|405.47|403.07|405.32|402.92|0
1632410220000|2021-09-23 15:17:00|405.16|402.76|405.16|402.76|405.16|402.76|405.01|402.61|0
1632410230000|2021-09-23 15:17:10|405.01|402.61|405.01|402.61|405.16|402.76|405.01|402.61|0
1632410240000|2021-09-23 15:17:20|405.16|402.76|405.16|402.76|405.32|402.92|405.16|402.76|0
1632410250000|2021-09-23 15:17:30|405.32|402.92|405.01|402.61|405.32|402.92|405.01|402.61|0
1632410260000|2021-09-23 15:17:40|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1632410270000|2021-09-23 15:17:50|405.32|402.92|405.32|402.92|405.63|403.23|405.32|402.92|0
1632410290000|2021-09-23 15:18:10|405.16|402.76|405.78|403.38|405.78|403.38|405.16|402.76|0
1632410300000|2021-09-23 15:18:20|405.32|402.92|404.85|402.45|405.32|402.92|404.85|402.45|0
1632410310000|2021-09-23 15:18:30|405.01|402.61|404.85|402.45|405.01|402.61|404.85|402.45|0
1632410320000|2021-09-23 15:18:40|404.69|402.29|404.69|402.29|404.69|402.29|404.54|402.14|0
1632410330000|2021-09-23 15:18:50|404.54|402.14|404.38|401.98|404.54|402.14|404.38|401.98|0
1632410340000|2021-09-23 15:19:00|404.54|402.14|404.69|402.29|404.69|402.29|404.54|402.14|0
1632410350000|2021-09-23 15:19:10|404.85|402.45|404.85|402.45|405|402.6|404.85|402.45|0
1632410360000|2021-09-23 15:19:20|405|402.6|404.69|402.29|405|402.6|404.69|402.29|0
1632410370000|2021-09-23 15:19:30|404.38|401.98|404.38|401.98|404.54|402.14|404.38|401.98|0
1632410380000|2021-09-23 15:19:40|404.23|401.83|404.54|402.14|404.54|402.14|404.23|401.83|0
1632410390000|2021-09-23 15:19:50|404.38|401.98|404.07|401.67|404.54|402.14|404.07|401.67|0
1632410400000|2021-09-23 15:20:00|403.92|401.52|403.92|401.52|404.07|401.67|403.92|401.52|0
1632410410000|2021-09-23 15:20:10|403.76|401.36|403.76|401.36|403.76|401.36|403.45|401.05|0
1632410420000|2021-09-23 15:20:20|403.61|401.21|403.45|401.05|403.61|401.21|403.45|401.05|0
1632410430000|2021-09-23 15:20:30|403.3|400.9|403.14|400.74|403.3|400.9|403.14|400.74|0
1632410440000|2021-09-23 15:20:40|403.3|400.9|402.83|400.43|403.3|400.9|402.83|400.43|0
1632410450000|2021-09-23 15:20:50|403.61|401.21|402.99|400.59|403.61|401.21|402.99|400.59|0
1632410460000|2021-09-23 15:21:00|403.06|400.66|402.52|400.12|403.06|400.66|402.52|400.12|0
1632410470000|2021-09-23 15:21:10|402.68|400.28|402.99|400.59|402.99|400.59|402.68|400.28|0
1632410480000|2021-09-23 15:21:20|403.14|400.74|403.92|401.52|403.92|401.52|403.14|400.74|0
1632410490000|2021-09-23 15:21:30|404.07|401.67|404.07|401.67|404.07|401.67|403.92|401.52|0
1632410500000|2021-09-23 15:21:40|403.92|401.52|403.92|401.52|403.92|401.52|403.61|401.21|0
1632410510000|2021-09-23 15:21:50|403.76|401.36|403.61|401.21|403.76|401.36|403.45|401.05|0
1632410520000|2021-09-23 15:22:00|403.76|401.36|403.61|401.21|403.76|401.36|403.61|401.21|0
1632410530000|2021-09-23 15:22:10|403.14|400.74|402.37|399.97|403.14|400.74|402.37|399.97|0
1632410540000|2021-09-23 15:22:20|402.68|400.28|403.14|400.74|403.14|400.74|402.68|400.28|0
1632410550000|2021-09-23 15:22:30|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1632410560000|2021-09-23 15:22:40|402.83|400.43|403.45|401.05|403.45|401.05|402.83|400.43|0
1632410570000|2021-09-23 15:22:50|403.61|401.21|403.61|401.21|403.61|401.21|403.45|401.05|0
1632410580000|2021-09-23 15:23:00|403.45|401.05|403.3|400.9|403.61|401.21|403.3|400.9|0
1632410590000|2021-09-23 15:23:10|403.45|401.05|403.76|401.36|403.76|401.36|403.45|401.05|0
1632410600000|2021-09-23 15:23:20|403.61|401.21|403.14|400.74|403.61|401.21|403.14|400.74|0
1632410620000|2021-09-23 15:23:40|403.3|400.9|403.14|400.74|403.3|400.9|403.14|400.74|0
1632410630000|2021-09-23 15:23:50|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1632410640000|2021-09-23 15:24:00|403.45|401.05|403.29|400.89|403.45|401.05|403.29|400.89|0
1632410650000|2021-09-23 15:24:10|403.45|401.05|403.45|401.05|403.45|401.05|403.29|400.89|0
1632410660000|2021-09-23 15:24:20|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1632410670000|2021-09-23 15:24:30|403.45|401.05|403.61|401.21|403.61|401.21|403.45|401.05|0
1632410680000|2021-09-23 15:24:40|403.76|401.36|403.6|401.2|403.76|401.36|403.6|401.2|0
1632410690000|2021-09-23 15:24:50|403.92|401.52|403.92|401.52|403.92|401.52|403.76|401.36|0
1632410700000|2021-09-23 15:25:00|403.6|401.2|403.76|401.36|403.76|401.36|403.45|401.05|0
1632410710000|2021-09-23 15:25:10|403.6|401.2|403.92|401.52|403.92|401.52|403.6|401.2|0
1632410720000|2021-09-23 15:25:20|404.07|401.67|404.23|401.83|404.38|401.98|404.07|401.67|0
1632410730000|2021-09-23 15:25:30|404.07|401.67|404.69|402.29|404.69|402.29|404.07|401.67|0
1632410740000|2021-09-23 15:25:40|404.85|402.45|404.85|402.45|404.85|402.45|404.85|402.45|0
1632410750000|2021-09-23 15:25:50|404.92|402.52|404.85|402.45|404.92|402.52|404.85|402.45|0
1632410760000|2021-09-23 15:26:00|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1632410770000|2021-09-23 15:26:10|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1632410780000|2021-09-23 15:26:20|404.38|401.98|404.38|401.98|404.38|401.98|404.23|401.83|0
1632410790000|2021-09-23 15:26:30|404.23|401.83|404.38|401.98|404.54|402.14|404.23|401.83|0
1632410800000|2021-09-23 15:26:40|404.54|402.14|404.54|402.14|404.54|402.14|404.38|401.98|0
1632410810000|2021-09-23 15:26:50|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1632410820000|2021-09-23 15:27:00|404.54|402.14|404.22|401.82|404.54|402.14|404.22|401.82|0
1632410830000|2021-09-23 15:27:10|404.38|401.98|404.22|401.82|404.38|401.98|404.22|401.82|0
1632410840000|2021-09-23 15:27:20|404.38|401.98|404.38|401.98|404.38|401.98|404.22|401.82|0
1632410850000|2021-09-23 15:27:30|404.22|401.82|404.22|401.82|404.22|401.82|404.22|401.82|0
1632410860000|2021-09-23 15:27:40|404.38|401.98|404.69|402.29|404.69|402.29|404.38|401.98|0
1632410870000|2021-09-23 15:27:50|404.85|402.45|405|402.6|405|402.6|404.85|402.45|0
1632410880000|2021-09-23 15:28:00|404.85|402.45|404.85|402.45|404.85|402.45|404.69|402.29|0
1632410890000|2021-09-23 15:28:10|405|402.6|405|402.6|405|402.6|404.85|402.45|0
1632410900000|2021-09-23 15:28:20|405.16|402.76|405.16|402.76|405.31|402.91|405.16|402.76|0
1632410910000|2021-09-23 15:28:30|405.31|402.91|405.31|402.91|405.47|403.07|405.31|402.91|0
1632410920000|2021-09-23 15:28:40|405.62|403.22|405.93|403.53|405.93|403.53|405.62|403.22|0
1632410930000|2021-09-23 15:28:50|405.78|403.38|405.78|403.38|405.78|403.38|405.62|403.22|0
1632410940000|2021-09-23 15:29:00|405.93|403.53|405.47|403.07|405.93|403.53|405.47|403.07|0
1632410950000|2021-09-23 15:29:10|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1632410960000|2021-09-23 15:29:20|405.93|403.53|405.78|403.38|405.93|403.53|405.78|403.38|0
1632410970000|2021-09-23 15:29:30|405.93|403.53|405.93|403.53|405.93|403.53|405.78|403.38|0
1632410980000|2021-09-23 15:29:40|406.09|403.69|406.09|403.69|406.09|403.69|406.09|403.69|0
1632410990000|2021-09-23 15:29:50|405.78|403.38|405.62|403.22|405.93|403.53|405.62|403.22|0
1632411000000|2021-09-23 15:30:00|405.31|402.91|405.54|403.14|405.54|403.14|405.31|402.91|0
1632411010000|2021-09-23 15:30:10|405.47|403.07|405.62|403.22|405.62|403.22|405.47|403.07|0
1632411020000|2021-09-23 15:30:20|405.78|403.38|405.31|402.91|405.93|403.53|405.31|402.91|0
1632411030000|2021-09-23 15:30:30|405.47|403.07|405.62|403.22|405.62|403.22|405.47|403.07|0
1632411040000|2021-09-23 15:30:40|405.78|403.38|406.24|403.84|406.24|403.84|405.78|403.38|0
1632411050000|2021-09-23 15:30:50|406.09|403.69|405.93|403.53|406.09|403.69|405.93|403.53|0
1632411060000|2021-09-23 15:31:00|406.09|403.69|405.78|403.38|406.09|403.69|405.78|403.38|0
1632411070000|2021-09-23 15:31:10|405.62|403.22|405.93|403.53|405.93|403.53|405.62|403.22|0
1632411080000|2021-09-23 15:31:20|406.09|403.69|406.09|403.69|406.16|403.76|406.09|403.69|0
1632411090000|2021-09-23 15:31:30|406.24|403.84|406.24|403.84|406.4|404|406.24|403.84|0
1632411100000|2021-09-23 15:31:40|406.4|404|406.87|404.47|406.87|404.47|406.4|404|0
1632411110000|2021-09-23 15:31:50|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1632411120000|2021-09-23 15:32:00|406.87|404.47|406.71|404.31|406.87|404.47|406.56|404.16|0
1632411130000|2021-09-23 15:32:10|407.02|404.62|407.02|404.62|407.02|404.62|407.02|404.62|0
1632411140000|2021-09-23 15:32:20|407.18|404.78|406.87|404.47|407.18|404.78|406.87|404.47|0
1632411150000|2021-09-23 15:32:30|406.71|404.31|406.56|404.16|406.71|404.31|406.56|404.16|0
1632411160000|2021-09-23 15:32:40|406.71|404.31|406.56|404.16|406.71|404.31|406.56|404.16|0
1632411170000|2021-09-23 15:32:50|406.71|404.31|406.71|404.31|406.87|404.47|406.71|404.31|0
1632411180000|2021-09-23 15:33:00|406.56|404.16|406.71|404.31|406.71|404.31|406.56|404.16|0
1632411190000|2021-09-23 15:33:10|406.4|404|406.56|404.16|406.56|404.16|406.4|404|0
1632411200000|2021-09-23 15:33:20|406.71|404.31|406.71|404.31|406.71|404.31|406.56|404.16|0
1632411210000|2021-09-23 15:33:30|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1632411220000|2021-09-23 15:33:40|406.94|404.54|407.02|404.62|407.02|404.62|406.87|404.47|0
1632411230000|2021-09-23 15:33:50|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1632411240000|2021-09-23 15:34:00|407.02|404.62|406.87|404.47|407.02|404.62|406.87|404.47|0
1632411250000|2021-09-23 15:34:10|406.71|404.31|406.87|404.47|406.87|404.47|406.71|404.31|0
1632411260000|2021-09-23 15:34:20|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1632411270000|2021-09-23 15:34:30|407.02|404.62|406.71|404.31|407.02|404.62|406.71|404.31|0
1632411280000|2021-09-23 15:34:40|406.55|404.15|406.24|403.84|406.55|404.15|406.24|403.84|0
1632411290000|2021-09-23 15:34:50|406.4|404|406.24|403.84|406.4|404|406.24|403.84|0
1632411300000|2021-09-23 15:35:00|406.4|404|406.09|403.69|406.4|404|406.09|403.69|0
1632411310000|2021-09-23 15:35:10|405.93|403.53|406.09|403.69|406.09|403.69|405.93|403.53|0
1632411320000|2021-09-23 15:35:20|406.24|403.84|405.93|403.53|406.24|403.84|405.93|403.53|0
1632411330000|2021-09-23 15:35:30|405.78|403.38|406.09|403.69|406.09|403.69|405.78|403.38|0
1632411340000|2021-09-23 15:35:40|406.4|404|406.4|404|406.4|404|406.24|403.84|0
1632411350000|2021-09-23 15:35:50|406.24|403.84|406.24|403.84|406.24|403.84|406.09|403.69|0
1632411360000|2021-09-23 15:36:00|406.4|404|406.4|404|406.55|404.15|406.4|404|0
1632411370000|2021-09-23 15:36:10|406.24|403.84|406.4|404|406.4|404|405.93|403.53|0
1632411380000|2021-09-23 15:36:20|406.71|404.31|406.24|403.84|406.71|404.31|406.24|403.84|0
1632411390000|2021-09-23 15:36:30|406.32|403.92|406.4|404|406.4|404|406.24|403.84|0
1632411400000|2021-09-23 15:36:40|406.24|403.84|406.4|404|406.4|404|406.24|403.84|0
1632411410000|2021-09-23 15:36:50|406.55|404.15|406.55|404.15|406.55|404.15|406.55|404.15|0
1632411420000|2021-09-23 15:37:00|406.4|404|406.55|404.15|406.55|404.15|406.4|404|0
1632411430000|2021-09-23 15:37:10|406.71|404.31|406.87|404.47|406.87|404.47|406.71|404.31|0
1632411440000|2021-09-23 15:37:20|406.71|404.31|406.71|404.31|406.71|404.31|406.55|404.15|0
1632411450000|2021-09-23 15:37:30|406.87|404.47|406.55|404.15|406.87|404.47|406.55|404.15|0
1632411460000|2021-09-23 15:37:40|406.71|404.31|406.71|404.31|406.71|404.31|406.71|404.31|0
1632411470000|2021-09-23 15:37:50|406.55|404.15|407.02|404.62|407.02|404.62|406.55|404.15|0
1632411480000|2021-09-23 15:38:00|407.18|404.78|406.86|404.46|407.18|404.78|406.86|404.46|0
1632411490000|2021-09-23 15:38:10|407.02|404.62|406.86|404.46|407.02|404.62|406.86|404.46|0
1632411500000|2021-09-23 15:38:20|406.71|404.31|407.02|404.62|407.02|404.62|406.71|404.31|0
1632411510000|2021-09-23 15:38:30|406.86|404.46|406.86|404.46|406.86|404.46|406.71|404.31|0
1632411520000|2021-09-23 15:38:40|407.02|404.62|407.33|404.93|407.33|404.93|406.86|404.46|0
1632411530000|2021-09-23 15:38:50|407.49|405.09|407.8|405.4|407.8|405.4|407.49|405.09|0
1632411540000|2021-09-23 15:39:00|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1632411550000|2021-09-23 15:39:10|407.96|405.56|407.96|405.56|407.96|405.56|407.49|405.09|0
1632411560000|2021-09-23 15:39:20|407.8|405.4|407.8|405.4|407.96|405.56|407.8|405.4|0
1632411570000|2021-09-23 15:39:30|407.96|405.56|408.11|405.71|408.11|405.71|407.8|405.4|0
1632411580000|2021-09-23 15:39:40|408.03|405.63|408.11|405.71|408.11|405.71|407.96|405.56|0
1632411590000|2021-09-23 15:39:50|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1632411600000|2021-09-23 15:40:00|407.49|405.09|407.02|404.62|407.49|405.09|407.02|404.62|0
1632411610000|2021-09-23 15:40:10|407.18|404.78|406.78|404.38|407.18|404.78|406.78|404.38|0
1632411620000|2021-09-23 15:40:20|406.86|404.46|406.71|404.31|406.86|404.46|406.55|404.15|0
1632411630000|2021-09-23 15:40:30|406.55|404.15|406.24|403.84|406.55|404.15|405.93|403.53|0
1632411640000|2021-09-23 15:40:40|405.93|403.53|405.93|403.53|405.93|403.53|405.77|403.37|0
1632411650000|2021-09-23 15:40:50|406.09|403.69|405.77|403.37|406.24|403.84|405.77|403.37|0
1632411660000|2021-09-23 15:41:00|405.93|403.53|406.09|403.69|406.09|403.69|405.93|403.53|0
1632411670000|2021-09-23 15:41:10|406.4|404|406.24|403.84|406.71|404.31|406.24|403.84|0
1632411680000|2021-09-23 15:41:20|406.4|404|406.4|404|406.55|404.15|406.4|404|0
1632411690000|2021-09-23 15:41:30|406.24|403.84|406.24|403.84|406.4|404|406.24|403.84|0
1632411700000|2021-09-23 15:41:40|406.4|404|406.4|404|406.4|404|406.4|404|0
1632411710000|2021-09-23 15:41:50|406.71|404.31|406.55|404.15|406.71|404.31|406.55|404.15|0
1632411720000|2021-09-23 15:42:00|406.71|404.31|406.24|403.84|406.71|404.31|406.24|403.84|0
1632411730000|2021-09-23 15:42:10|406.08|403.68|406.24|403.84|406.24|403.84|406.08|403.68|0
1632411750000|2021-09-23 15:42:30|406.08|403.68|405.46|403.06|406.08|403.68|405.46|403.06|0
1632411760000|2021-09-23 15:42:40|405.15|402.75|405.15|402.75|405.15|402.75|405.15|402.75|0
1632411770000|2021-09-23 15:42:50|405.31|402.91|405.15|402.75|405.31|402.91|405|402.6|0
1632411780000|2021-09-23 15:43:00|405|402.6|405|402.6|405|402.6|405|402.6|0
1632411790000|2021-09-23 15:43:10|405.15|402.75|405.31|402.91|405.62|403.22|405.15|402.75|0
1632411800000|2021-09-23 15:43:20|405|402.6|405|402.6|405|402.6|405|402.6|0
1632411810000|2021-09-23 15:43:30|404.84|402.44|404.68|402.28|404.84|402.44|404.68|402.28|0
1632411820000|2021-09-23 15:43:40|404.84|402.44|405|402.6|405|402.6|404.84|402.44|0
1632411830000|2021-09-23 15:43:50|405.15|402.75|405|402.6|405.15|402.75|405|402.6|0
1632411840000|2021-09-23 15:44:00|405.46|403.06|405.93|403.53|405.93|403.53|405.46|403.06|0
1632411850000|2021-09-23 15:44:10|406.08|403.68|405.93|403.53|406.08|403.68|405.77|403.37|0
1632411860000|2021-09-23 15:44:20|405.77|403.37|405.62|403.22|405.77|403.37|405.62|403.22|0
1632411870000|2021-09-23 15:44:30|405.77|403.37|405.77|403.37|405.77|403.37|405.69|403.29|0
1632411880000|2021-09-23 15:44:40|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1632411890000|2021-09-23 15:44:50|405.77|403.37|405.62|403.22|405.77|403.37|405.62|403.22|0
1632411900000|2021-09-23 15:45:00|405.46|403.06|405.15|402.75|405.62|403.22|404.99|402.59|0
1632411910000|2021-09-23 15:45:10|405.62|403.22|405.62|403.22|405.62|403.22|405.54|403.14|0
1632411920000|2021-09-23 15:45:20|405.46|403.06|405.62|403.22|405.62|403.22|405.46|403.06|0
1632411930000|2021-09-23 15:45:30|405.77|403.37|405.77|403.37|405.93|403.53|405.77|403.37|0
1632411940000|2021-09-23 15:45:40|405.93|403.53|405.93|403.53|405.93|403.53|405.77|403.37|0
1632411950000|2021-09-23 15:45:50|406.08|403.68|405.93|403.53|406.08|403.68|405.93|403.53|0
1632411960000|2021-09-23 15:46:00|405.77|403.37|405.93|403.53|405.93|403.53|405.77|403.37|0
1632411970000|2021-09-23 15:46:10|406.08|403.68|406.08|403.68|406.08|403.68|405.93|403.53|0
1632411980000|2021-09-23 15:46:20|405.93|403.53|406.08|403.68|406.08|403.68|405.93|403.53|0
1632411990000|2021-09-23 15:46:30|406.24|403.84|406.24|403.84|406.24|403.84|406.08|403.68|0
1632412000000|2021-09-23 15:46:40|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1632412010000|2021-09-23 15:46:50|405.77|403.37|405.77|403.37|405.77|403.37|405.77|403.37|0
1632412020000|2021-09-23 15:47:00|405.62|403.22|405.62|403.22|405.77|403.37|405.62|403.22|0
1632412030000|2021-09-23 15:47:10|405.46|403.06|405.62|403.22|405.62|403.22|405.3|402.9|0
1632412040000|2021-09-23 15:47:20|405.77|403.37|405.3|402.9|405.77|403.37|405.3|402.9|0
1632412050000|2021-09-23 15:47:30|405.46|403.06|405.77|403.37|405.93|403.53|405.46|403.06|0
1632412060000|2021-09-23 15:47:40|405.93|403.53|405.46|403.06|406.08|403.68|405.46|403.06|0
1632412070000|2021-09-23 15:47:50|405.3|402.9|405.3|402.9|405.3|402.9|405.3|402.9|0
1632412080000|2021-09-23 15:48:00|405.46|403.06|405.15|402.75|405.46|403.06|405.15|402.75|0
1632412090000|2021-09-23 15:48:10|404.68|402.28|404.84|402.44|404.99|402.59|404.68|402.28|0
1632412100000|2021-09-23 15:48:20|404.99|402.59|404.68|402.28|404.99|402.59|404.68|402.28|0
1632412110000|2021-09-23 15:48:30|404.84|402.44|404.99|402.59|404.99|402.59|404.84|402.44|0
1632412120000|2021-09-23 15:48:40|404.68|402.28|404.53|402.13|404.68|402.28|404.53|402.13|0
1632412130000|2021-09-23 15:48:50|404.84|402.44|404.99|402.59|404.99|402.59|404.84|402.44|0
1632412140000|2021-09-23 15:49:00|404.84|402.44|404.84|402.44|404.99|402.59|404.84|402.44|0
1632412150000|2021-09-23 15:49:10|404.37|401.97|404.68|402.28|404.68|402.28|404.37|401.97|0
1632412160000|2021-09-23 15:49:20|404.84|402.44|404.99|402.59|404.99|402.59|404.84|402.44|0
1632412170000|2021-09-23 15:49:30|405.15|402.75|405.15|402.75|405.3|402.9|405.15|402.75|0
1632412180000|2021-09-23 15:49:40|404.84|402.44|404.99|402.59|404.99|402.59|404.84|402.44|0
1632412190000|2021-09-23 15:49:50|405.15|402.75|405.15|402.75|405.3|402.9|405.15|402.75|0
1632412200000|2021-09-23 15:50:00|405.61|403.21|405.93|403.53|405.93|403.53|405.46|403.06|0
1632412210000|2021-09-23 15:50:10|405.77|403.37|405.61|403.21|405.77|403.37|405.61|403.21|0
1632412220000|2021-09-23 15:50:20|405.3|402.9|405.3|402.9|405.46|403.06|405.3|402.9|0
1632412230000|2021-09-23 15:50:30|405.15|402.75|405.15|402.75|405.15|402.75|404.99|402.59|0
1632412240000|2021-09-23 15:50:40|404.99|402.59|405.15|402.75|405.15|402.75|404.99|402.59|0
1632412250000|2021-09-23 15:50:50|405.07|402.67|405.15|402.75|405.15|402.75|404.99|402.59|0
1632412260000|2021-09-23 15:51:00|404.99|402.59|404.68|402.28|404.99|402.59|404.68|402.28|0
1632412270000|2021-09-23 15:51:10|404.84|402.44|405.15|402.75|405.15|402.75|404.84|402.44|0
1632412280000|2021-09-23 15:51:20|405.61|403.21|405.93|403.53|405.93|403.53|405.61|403.21|0
1632412290000|2021-09-23 15:51:30|405.61|403.21|405.3|402.9|405.61|403.21|405.3|402.9|0
1632412300000|2021-09-23 15:51:40|405.46|403.06|405.77|403.37|405.77|403.37|405.46|403.06|0
1632412310000|2021-09-23 15:51:50|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1632412320000|2021-09-23 15:52:00|406.08|403.68|405.77|403.37|406.08|403.68|405.77|403.37|0
1632412330000|2021-09-23 15:52:10|405.61|403.21|405.61|403.21|405.69|403.29|405.61|403.21|0
1632412340000|2021-09-23 15:52:20|405.77|403.37|405.77|403.37|406.08|403.68|405.77|403.37|0
1632412350000|2021-09-23 15:52:30|406.31|403.91|406.24|403.84|406.31|403.91|406.24|403.84|0
1632412360000|2021-09-23 15:52:40|406.16|403.76|405.92|403.52|406.16|403.76|405.92|403.52|0
1632412370000|2021-09-23 15:52:50|406.08|403.68|405.92|403.52|406.08|403.68|405.77|403.37|0
1632412380000|2021-09-23 15:53:00|406.24|403.84|406.39|403.99|406.39|403.99|406.24|403.84|0
1632412390000|2021-09-23 15:53:10|406.55|404.15|406.08|403.68|406.55|404.15|406.08|403.68|0
1632412400000|2021-09-23 15:53:20|405.92|403.52|405.92|403.52|406.08|403.68|405.92|403.52|0
1632412410000|2021-09-23 15:53:30|405.77|403.37|405.77|403.37|405.77|403.37|405.61|403.21|0
1632412420000|2021-09-23 15:53:40|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1632412430000|2021-09-23 15:53:50|405.77|403.37|406.39|403.99|406.39|403.99|405.77|403.37|0
1632412440000|2021-09-23 15:54:00|406.08|403.68|406.39|403.99|406.39|403.99|406.08|403.68|0
1632412450000|2021-09-23 15:54:10|406.55|404.15|406.55|404.15|406.55|404.15|406.55|404.15|0
1632412460000|2021-09-23 15:54:20|406.47|404.07|406.55|404.15|406.55|404.15|406.47|404.07|0
1632412470000|2021-09-23 15:54:30|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1632412480000|2021-09-23 15:54:40|406.55|404.15|406.86|404.46|406.86|404.46|406.55|404.15|0
1632412490000|2021-09-23 15:54:50|407.17|404.77|407.01|404.61|407.17|404.77|407.01|404.61|0
1632412500000|2021-09-23 15:55:00|407.17|404.77|407.33|404.93|407.33|404.93|407.17|404.77|0
1632412510000|2021-09-23 15:55:10|407.4|405|408.11|405.71|408.11|405.71|407.4|405|0
1632412520000|2021-09-23 15:55:20|407.95|405.55|407.79|405.39|407.95|405.55|407.79|405.39|0
1632412530000|2021-09-23 15:55:30|407.48|405.08|407.64|405.24|407.64|405.24|407.48|405.08|0
1632412540000|2021-09-23 15:55:40|407.33|404.93|407.64|405.24|407.64|405.24|407.33|404.93|0
1632412560000|2021-09-23 15:56:00|407.48|405.08|407.33|404.93|407.64|405.24|407.33|404.93|0
1632412580000|2021-09-23 15:56:20|407.17|404.77|407.17|404.77|407.33|404.93|407.17|404.77|0
1632412590000|2021-09-23 15:56:30|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1632412600000|2021-09-23 15:56:40|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1632412610000|2021-09-23 15:56:50|407.64|405.24|407.48|405.08|407.64|405.24|407.48|405.08|0
1632412630000|2021-09-23 15:57:10|407.56|405.16|407.56|405.16|407.56|405.16|407.56|405.16|0
1632412640000|2021-09-23 15:57:20|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1632412650000|2021-09-23 15:57:30|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1632412660000|2021-09-23 15:57:40|407.64|405.24|407.48|405.08|407.64|405.24|407.48|405.08|0
1632412670000|2021-09-23 15:57:50|407.64|405.24|407.48|405.08|407.64|405.24|407.48|405.08|0
1632412680000|2021-09-23 15:58:00|407.64|405.24|407.64|405.24|407.64|405.24|407.48|405.08|0
1632412690000|2021-09-23 15:58:10|407.79|405.39|407.95|405.55|407.95|405.55|407.79|405.39|0
1632412700000|2021-09-23 15:58:20|407.79|405.39|407.79|405.39|407.79|405.39|407.64|405.24|0
1632412710000|2021-09-23 15:58:30|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1632412720000|2021-09-23 15:58:40|407.79|405.39|407.95|405.55|407.95|405.55|407.79|405.39|0
1632412730000|2021-09-23 15:58:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1632412740000|2021-09-23 15:59:00|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1632412760000|2021-09-23 15:59:20|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1632412770000|2021-09-23 15:59:30|407.95|405.55|407.95|405.55|407.95|405.55|407.79|405.39|0
1632412780000|2021-09-23 15:59:40|407.79|405.39|407.95|405.55|407.95|405.55|407.79|405.39|0
1632412790000|2021-09-23 15:59:50|407.79|405.39|407.95|405.55|407.95|405.55|407.79|405.39|0
1632412800000|2021-09-23 16:00:00|408.1|405.7|407.95|405.55|408.1|405.7|407.95|405.55|0
1632412810000|2021-09-23 16:00:10|408.1|405.7|407.95|405.55|408.1|405.7|407.95|405.55|0
1632412820000|2021-09-23 16:00:20|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1632412830000|2021-09-23 16:00:30|407.48|405.08|407.48|405.08|407.64|405.24|407.48|405.08|0
1632412840000|2021-09-23 16:00:40|407.32|404.92|407.01|404.61|407.32|404.92|407.01|404.61|0
1632412850000|2021-09-23 16:00:50|407.17|404.77|407.32|404.92|407.48|405.08|407.17|404.77|0
1632412860000|2021-09-23 16:01:00|407.17|404.77|406.7|404.3|407.17|404.77|406.7|404.3|0
1632412870000|2021-09-23 16:01:10|406.86|404.46|406.54|404.14|406.86|404.46|406.54|404.14|0
1632412880000|2021-09-23 16:01:20|406.7|404.3|406.86|404.46|407.01|404.61|406.7|404.3|0
1632412890000|2021-09-23 16:01:30|407.01|404.61|407.01|404.61|407.17|404.77|407.01|404.61|0
1632412900000|2021-09-23 16:01:40|407.17|404.77|407.17|404.77|407.17|404.77|407.01|404.61|0
1632412910000|2021-09-23 16:01:50|407.32|404.92|407.01|404.61|407.32|404.92|407.01|404.61|0
1632412920000|2021-09-23 16:02:00|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1632412930000|2021-09-23 16:02:10|407.32|404.92|407.32|404.92|407.32|404.92|407.24|404.84|0
1632412940000|2021-09-23 16:02:20|407.17|404.77|406.86|404.46|407.17|404.77|406.86|404.46|0
1632412950000|2021-09-23 16:02:30|407.01|404.61|406.86|404.46|407.01|404.61|406.86|404.46|0
1632412960000|2021-09-23 16:02:40|406.39|403.99|406.7|404.3|406.7|404.3|406.39|403.99|0
1632412970000|2021-09-23 16:02:50|406.86|404.46|406.86|404.46|406.86|404.46|406.7|404.3|0
1632412980000|2021-09-23 16:03:00|407.01|404.61|406.54|404.14|407.01|404.61|406.54|404.14|0
1632412990000|2021-09-23 16:03:10|406.7|404.3|406.54|404.14|406.7|404.3|406.54|404.14|0
1632413000000|2021-09-23 16:03:20|406.7|404.3|406.23|403.83|406.7|404.3|406.23|403.83|0
1632413010000|2021-09-23 16:03:30|406.39|403.99|406.39|403.99|406.54|404.14|406.39|403.99|0
1632413020000|2021-09-23 16:03:40|406.23|403.83|406.7|404.3|406.7|404.3|406.23|403.83|0
1632413030000|2021-09-23 16:03:50|406.54|404.14|406.08|403.68|406.54|404.14|406.08|403.68|0
1632413040000|2021-09-23 16:04:00|405.61|403.21|405.76|403.36|405.76|403.36|405.61|403.21|0
1632413050000|2021-09-23 16:04:10|405.61|403.21|405.45|403.05|405.61|403.21|405.45|403.05|0
1632413060000|2021-09-23 16:04:20|405.61|403.21|405.45|403.05|405.76|403.36|405.45|403.05|0
1632413070000|2021-09-23 16:04:30|405.61|403.21|405.92|403.52|405.92|403.52|405.61|403.21|0
1632413080000|2021-09-23 16:04:40|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1632413090000|2021-09-23 16:04:50|405.92|403.52|406.23|403.83|406.23|403.83|405.92|403.52|0
1632413100000|2021-09-23 16:05:00|406.54|404.14|406.85|404.45|407.01|404.61|406.54|404.14|0
1632413110000|2021-09-23 16:05:10|407.01|404.61|407.32|404.92|407.32|404.92|407.01|404.61|0
1632413120000|2021-09-23 16:05:20|406.85|404.45|406.54|404.14|406.85|404.45|406.54|404.14|0
1632413130000|2021-09-23 16:05:30|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1632413140000|2021-09-23 16:05:40|406.23|403.83|406.15|403.75|406.23|403.83|406.08|403.68|0
1632413150000|2021-09-23 16:05:50|406.23|403.83|406.54|404.14|406.54|404.14|406.23|403.83|0
1632413160000|2021-09-23 16:06:00|406.7|404.3|406.54|404.14|406.7|404.3|406.31|403.91|0
1632413170000|2021-09-23 16:06:10|406.7|404.3|406.31|403.91|406.7|404.3|406.23|403.83|0
1632413180000|2021-09-23 16:06:20|406.54|404.14|406.54|404.14|406.54|404.14|406.39|403.99|0
1632413190000|2021-09-23 16:06:30|406.39|403.99|406.39|403.99|406.39|403.99|406.23|403.83|0
1632413200000|2021-09-23 16:06:40|406.54|404.14|406.23|403.83|406.54|404.14|406.23|403.83|0
1632413210000|2021-09-23 16:06:50|406.08|403.68|405.76|403.36|406.08|403.68|405.76|403.36|0
1632413220000|2021-09-23 16:07:00|405.61|403.21|405.76|403.36|405.76|403.36|405.61|403.21|0
1632413230000|2021-09-23 16:07:10|405.92|403.52|405.92|403.52|406.07|403.67|405.92|403.52|0
1632413250000|2021-09-23 16:07:30|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1632413260000|2021-09-23 16:07:40|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1632413280000|2021-09-23 16:08:00|406.3|403.9|406.23|403.83|406.3|403.9|406.23|403.83|0
1632413290000|2021-09-23 16:08:10|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1632413300000|2021-09-23 16:08:20|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1632413310000|2021-09-23 16:08:30|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1632413330000|2021-09-23 16:08:50|406.23|403.83|406.39|403.99|406.39|403.99|406.23|403.83|0
1632413340000|2021-09-23 16:09:00|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1632413350000|2021-09-23 16:09:10|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1632413360000|2021-09-23 16:09:20|406.23|403.83|406.07|403.67|406.23|403.83|406.07|403.67|0
1632413370000|2021-09-23 16:09:30|406.23|403.83|406.07|403.67|406.23|403.83|406.07|403.67|0
1632413380000|2021-09-23 16:09:40|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1632413390000|2021-09-23 16:09:50|405.84|403.44|405.92|403.52|405.92|403.52|405.76|403.36|0
1632413400000|2021-09-23 16:10:00|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1632413410000|2021-09-23 16:10:10|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1632413420000|2021-09-23 16:10:20|406.07|403.67|405.92|403.52|406.07|403.67|405.92|403.52|0
1632413430000|2021-09-23 16:10:30|405.76|403.36|405.76|403.36|405.76|403.36|405.61|403.21|0
1632413440000|2021-09-23 16:10:40|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1632413450000|2021-09-23 16:10:50|406.07|403.67|406.23|403.83|406.23|403.83|406.07|403.67|0
1632413460000|2021-09-23 16:11:00|406.07|403.67|406.23|403.83|406.23|403.83|406.07|403.67|0
1632413470000|2021-09-23 16:11:10|406.07|403.67|406.23|403.83|406.23|403.83|406.07|403.67|0
1632413480000|2021-09-23 16:11:20|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1632413490000|2021-09-23 16:11:30|405.92|403.52|405.92|403.52|406.07|403.67|405.92|403.52|0
1632413510000|2021-09-23 16:11:50|405.76|403.36|406.07|403.67|406.07|403.67|405.76|403.36|0
1632413520000|2021-09-23 16:12:00|406.23|403.83|406.23|403.83|406.23|403.83|406.07|403.67|0
1632413540000|2021-09-23 16:12:20|406.07|403.67|406.23|403.83|406.23|403.83|406.07|403.67|0
1632413560000|2021-09-23 16:12:40|406.07|403.67|406.07|403.67|406.23|403.83|406.07|403.67|0
1632413570000|2021-09-23 16:12:50|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1632413580000|2021-09-23 16:13:00|406.38|403.98|406.54|404.14|406.54|404.14|406.38|403.98|0
1632413590000|2021-09-23 16:13:10|406.7|404.3|406.7|404.3|406.7|404.3|406.7|404.3|0
1632413600000|2021-09-23 16:13:20|406.85|404.45|407.32|404.92|407.32|404.92|406.85|404.45|0
1632413610000|2021-09-23 16:13:30|407.16|404.76|407.16|404.76|407.16|404.76|407.01|404.61|0
1632413620000|2021-09-23 16:13:40|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1632413630000|2021-09-23 16:13:50|407.79|405.39|407.79|405.39|407.94|405.54|407.79|405.39|0
1632413640000|2021-09-23 16:14:00|407.63|405.23|407.63|405.23|407.63|405.23|407.47|405.07|0
1632413650000|2021-09-23 16:14:10|407.47|405.07|407.01|404.61|407.47|405.07|407.01|404.61|0
1632413660000|2021-09-23 16:14:20|407.32|404.92|407.01|404.61|407.32|404.92|407.01|404.61|0
1632413670000|2021-09-23 16:14:30|407.16|404.76|407.16|404.76|407.32|404.92|407.16|404.76|0
1632413680000|2021-09-23 16:14:40|407.01|404.61|407.16|404.76|407.16|404.76|406.93|404.53|0
1632413690000|2021-09-23 16:14:50|407.32|404.92|406.85|404.45|407.32|404.92|406.85|404.45|0
1632413700000|2021-09-23 16:15:00|407.01|404.61|407.16|404.76|407.16|404.76|407.01|404.61|0
1632413710000|2021-09-23 16:15:10|407.32|404.92|407.47|405.07|407.47|405.07|407.32|404.92|0
1632413720000|2021-09-23 16:15:20|407.63|405.23|407.63|405.23|407.63|405.23|407.47|405.07|0
1632413730000|2021-09-23 16:15:30|407.47|405.07|407.47|405.07|407.63|405.23|407.47|405.07|0
1632413740000|2021-09-23 16:15:40|407.63|405.23|407.79|405.39|407.79|405.39|407.63|405.23|0
1632413750000|2021-09-23 16:15:50|407.63|405.23|407.63|405.23|407.79|405.39|407.63|405.23|0
1632413760000|2021-09-23 16:16:00|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1632413770000|2021-09-23 16:16:10|407.16|404.76|407.01|404.61|407.16|404.76|407.01|404.61|0
1632413780000|2021-09-23 16:16:20|406.85|404.45|406.38|403.98|406.85|404.45|406.38|403.98|0
1632413790000|2021-09-23 16:16:30|406.23|403.83|406.07|403.67|406.23|403.83|406.07|403.67|0
1632413800000|2021-09-23 16:16:40|406.23|403.83|406.38|403.98|406.38|403.98|406.23|403.83|0
1632413810000|2021-09-23 16:16:50|406.54|404.14|406.38|403.98|406.54|404.14|406.38|403.98|0
1632413820000|2021-09-23 16:17:00|406.23|403.83|406.38|403.98|406.38|403.98|406.23|403.83|0
1632413830000|2021-09-23 16:17:10|406.23|403.83|406.54|404.14|406.54|404.14|406.23|403.83|0
1632413840000|2021-09-23 16:17:20|406.69|404.29|406.85|404.45|406.85|404.45|406.69|404.29|0
1632413850000|2021-09-23 16:17:30|406.69|404.29|406.85|404.45|406.85|404.45|406.69|404.29|0
1632413860000|2021-09-23 16:17:40|406.69|404.29|406.85|404.45|406.85|404.45|406.69|404.29|0
1632413870000|2021-09-23 16:17:50|406.77|404.37|406.69|404.29|406.85|404.45|406.69|404.29|0
1632413880000|2021-09-23 16:18:00|406.85|404.45|406.69|404.29|406.85|404.45|406.69|404.29|0
1632413890000|2021-09-23 16:18:10|406.85|404.45|407|404.6|407|404.6|406.85|404.45|0
1632413900000|2021-09-23 16:18:20|407.16|404.76|407.32|404.92|407.47|405.07|407.16|404.76|0
1632413910000|2021-09-23 16:18:30|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1632413930000|2021-09-23 16:18:50|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1632413940000|2021-09-23 16:19:00|407.47|405.07|407|404.6|407.47|405.07|407|404.6|0
1632413950000|2021-09-23 16:19:10|407.16|404.76|406.85|404.45|407.16|404.76|406.85|404.45|0
1632413960000|2021-09-23 16:19:20|407|404.6|407|404.6|407|404.6|406.85|404.45|0
1632413970000|2021-09-23 16:19:30|407.32|404.92|407|404.6|407.32|404.92|407|404.6|0
1632413980000|2021-09-23 16:19:40|407.16|404.76|407|404.6|407.16|404.76|407|404.6|0
1632413990000|2021-09-23 16:19:50|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1632414000000|2021-09-23 16:20:00|407|404.6|407.32|404.92|407.32|404.92|407|404.6|0
1632414010000|2021-09-23 16:20:10|407.16|404.76|407|404.6|407.16|404.76|407|404.6|0
1632414020000|2021-09-23 16:20:20|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1632414040000|2021-09-23 16:20:40|407.47|405.07|407.32|404.92|407.47|405.07|407.32|404.92|0
1632414050000|2021-09-23 16:20:50|407.16|404.76|407|404.6|407.16|404.76|407|404.6|0
1632414060000|2021-09-23 16:21:00|407.16|404.76|407.16|404.76|407.16|404.76|407|404.6|0
1632414070000|2021-09-23 16:21:10|407.32|404.92|407.47|405.07|407.63|405.23|407.32|404.92|0
1632414080000|2021-09-23 16:21:20|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1632414090000|2021-09-23 16:21:30|407.78|405.38|407.63|405.23|407.78|405.38|407.63|405.23|0
1632414100000|2021-09-23 16:21:40|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1632414120000|2021-09-23 16:22:00|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1632414130000|2021-09-23 16:22:10|407.78|405.38|407.47|405.07|407.78|405.38|407.47|405.07|0
1632414140000|2021-09-23 16:22:20|407.32|404.92|407.32|404.92|407.47|405.07|407.32|404.92|0
1632414150000|2021-09-23 16:22:30|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1632414160000|2021-09-23 16:22:40|407.47|405.07|407.31|404.91|407.47|405.07|407.31|404.91|0
1632414170000|2021-09-23 16:22:50|407.47|405.07|407.31|404.91|407.47|405.07|407.31|404.91|0
1632414180000|2021-09-23 16:23:00|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1632414190000|2021-09-23 16:23:10|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1632414200000|2021-09-23 16:23:20|407.16|404.76|407.31|404.91|407.31|404.91|407.16|404.76|0
1632414210000|2021-09-23 16:23:30|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1632414240000|2021-09-23 16:24:00|407.63|405.23|407.39|404.99|407.63|405.23|407.31|404.91|0
1632414250000|2021-09-23 16:24:10|407.31|404.91|407.16|404.76|407.31|404.91|407.16|404.76|0
1632414260000|2021-09-23 16:24:20|407|404.6|407|404.6|407|404.6|407|404.6|0
1632414270000|2021-09-23 16:24:30|406.85|404.45|406.69|404.29|406.85|404.45|406.69|404.29|0
1632414280000|2021-09-23 16:24:40|406.54|404.14|406.54|404.14|406.54|404.14|406.54|404.14|0
1632414290000|2021-09-23 16:24:50|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1632414300000|2021-09-23 16:25:00|406.22|403.82|405.91|403.51|406.22|403.82|405.91|403.51|0
1632414310000|2021-09-23 16:25:10|405.76|403.36|405.29|402.89|405.76|403.36|405.29|402.89|0
1632414320000|2021-09-23 16:25:20|405.76|403.36|405.6|403.2|405.76|403.36|405.6|403.2|0
1632414330000|2021-09-23 16:25:30|405.45|403.05|405.6|403.2|405.6|403.2|405.45|403.05|0
1632414340000|2021-09-23 16:25:40|405.29|402.89|405.45|403.05|405.45|403.05|405.29|402.89|0
1632414350000|2021-09-23 16:25:50|405.76|403.36|406.38|403.98|406.38|403.98|405.76|403.36|0
1632414360000|2021-09-23 16:26:00|406.53|404.13|406.38|403.98|406.53|404.13|406.38|403.98|0
1632414380000|2021-09-23 16:26:20|406.53|404.13|406.53|404.13|406.69|404.29|406.53|404.13|0
1632414390000|2021-09-23 16:26:30|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1632414410000|2021-09-23 16:26:50|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1632414430000|2021-09-23 16:27:10|406.69|404.29|406.85|404.45|406.85|404.45|406.69|404.29|0
1632414440000|2021-09-23 16:27:20|407.16|404.76|407.47|405.07|407.47|405.07|407|404.6|0
1632414450000|2021-09-23 16:27:30|407.31|404.91|407.78|405.38|407.78|405.38|407.31|404.91|0
1632414460000|2021-09-23 16:27:40|407.62|405.22|407.47|405.07|407.62|405.22|407.47|405.07|0
1632414470000|2021-09-23 16:27:50|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1632414480000|2021-09-23 16:28:00|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1632414490000|2021-09-23 16:28:10|407.31|404.91|407.62|405.22|407.62|405.22|407.31|404.91|0
1632414500000|2021-09-23 16:28:20|407.47|405.07|407.31|404.91|407.47|405.07|407.31|404.91|0
1632414510000|2021-09-23 16:28:30|407.16|404.76|407.31|404.91|407.31|404.91|407.16|404.76|0
1632414520000|2021-09-23 16:28:40|407.47|405.07|407.78|405.38|407.78|405.38|407.47|405.07|0
1632414550000|2021-09-23 16:29:10|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1632414570000|2021-09-23 16:29:30|407.78|405.38|407.62|405.22|407.78|405.38|407.62|405.22|0
1632414580000|2021-09-23 16:29:40|407.78|405.38|407.78|405.38|407.94|405.54|407.78|405.38|0
1632414590000|2021-09-23 16:29:50|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1632414600000|2021-09-23 16:30:00|407.78|405.38|408.25|405.85|408.25|405.85|407.78|405.38|0
1632414610000|2021-09-23 16:30:10|408.09|405.69|407.94|405.54|408.09|405.69|407.94|405.54|0
1632414620000|2021-09-23 16:30:20|408.09|405.69|408.4|406|408.4|406|408.09|405.69|0
1632414630000|2021-09-23 16:30:30|408.56|406.16|408.72|406.32|408.72|406.32|408.56|406.16|0
1632414640000|2021-09-23 16:30:40|408.87|406.47|408.87|406.47|408.87|406.47|408.72|406.32|0
1632414660000|2021-09-23 16:31:00|408.56|406.16|408.56|406.16|408.72|406.32|408.56|406.16|0
1632414690000|2021-09-23 16:31:30|408.4|406|408.56|406.16|408.56|406.16|408.4|406|0
1632414700000|2021-09-23 16:31:40|408.4|406|408.25|405.85|408.4|406|408.25|405.85|0
1632414710000|2021-09-23 16:31:50|408.09|405.69|408.09|405.69|408.25|405.85|408.09|405.69|0
1632414720000|2021-09-23 16:32:00|408.25|405.85|408.4|406|408.4|406|408.25|405.85|0
1632414730000|2021-09-23 16:32:10|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1632414740000|2021-09-23 16:32:20|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1632414760000|2021-09-23 16:32:40|408.87|406.47|408.87|406.47|408.87|406.47|408.72|406.32|0
1632414770000|2021-09-23 16:32:50|408.72|406.32|408.56|406.16|408.72|406.32|408.56|406.16|0
1632414780000|2021-09-23 16:33:00|408.4|406|408.09|405.69|408.4|406|408.09|405.69|0
1632414790000|2021-09-23 16:33:10|408.25|405.85|408.25|405.85|408.25|405.85|408.25|405.85|0
1632414800000|2021-09-23 16:33:20|408.4|406|408.4|406|408.56|406.16|408.4|406|0
1632414810000|2021-09-23 16:33:30|408.25|405.85|408.4|406|408.4|406|408.25|405.85|0
1632414820000|2021-09-23 16:33:40|408.56|406.16|408.56|406.16|408.56|406.16|408.4|406|0
1632414830000|2021-09-23 16:33:50|408.4|406|408.56|406.16|408.56|406.16|408.4|406|0
1632414840000|2021-09-23 16:34:00|408.4|406|408.4|406|408.4|406|408.4|406|0
1632414850000|2021-09-23 16:34:10|408.32|405.92|408.25|405.85|408.32|405.92|408.25|405.85|0
1632414870000|2021-09-23 16:34:30|408.4|406|408.25|405.85|408.4|406|408.25|405.85|0
1632414880000|2021-09-23 16:34:40|408.4|406|408.4|406|408.4|406|408.4|406|0
1632414890000|2021-09-23 16:34:50|408.71|406.31|408.71|406.31|408.71|406.31|408.56|406.16|0
1632414930000|2021-09-23 16:35:30|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1632414940000|2021-09-23 16:35:40|408.4|406|408.56|406.16|408.56|406.16|408.4|406|0
1632414950000|2021-09-23 16:35:50|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632414960000|2021-09-23 16:36:00|408.56|406.16|408.71|406.31|408.71|406.31|408.56|406.16|0
1632414970000|2021-09-23 16:36:10|408.87|406.47|408.71|406.31|408.87|406.47|408.71|406.31|0
1632414980000|2021-09-23 16:36:20|408.87|406.47|409.18|406.78|409.49|407.09|408.87|406.47|0
1632414990000|2021-09-23 16:36:30|409.34|406.94|409.49|407.09|409.65|407.25|409.34|406.94|0
1632415000000|2021-09-23 16:36:40|409.34|406.94|409.49|407.09|409.49|407.09|409.34|406.94|0
1632415010000|2021-09-23 16:36:50|409.34|406.94|409.34|406.94|409.49|407.09|409.34|406.94|0
1632415020000|2021-09-23 16:37:00|409.18|406.78|409.34|406.94|409.34|406.94|409.18|406.78|0
1632415030000|2021-09-23 16:37:10|409.18|406.78|409.18|406.78|409.34|406.94|409.18|406.78|0
1632415040000|2021-09-23 16:37:20|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1632415050000|2021-09-23 16:37:30|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1632415060000|2021-09-23 16:37:40|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1632415070000|2021-09-23 16:37:50|409.03|406.63|409.18|406.78|409.18|406.78|409.03|406.63|0
1632415090000|2021-09-23 16:38:10|409.34|406.94|409.34|406.94|409.34|406.94|409.03|406.63|0
1632415110000|2021-09-23 16:38:30|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1632415120000|2021-09-23 16:38:40|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1632415130000|2021-09-23 16:38:50|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1632415140000|2021-09-23 16:39:00|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632415150000|2021-09-23 16:39:10|408.4|406|408.56|406.16|408.56|406.16|408.4|406|0
1632415160000|2021-09-23 16:39:20|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1632415170000|2021-09-23 16:39:30|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632415180000|2021-09-23 16:39:40|409.18|406.78|409.02|406.62|409.18|406.78|409.02|406.62|0
1632415190000|2021-09-23 16:39:50|409.1|406.7|409.18|406.78|409.18|406.78|409.02|406.62|0
1632415220000|2021-09-23 16:40:20|409.34|406.94|409.49|407.09|409.49|407.09|409.34|406.94|0
1632415250000|2021-09-23 16:40:50|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1632415260000|2021-09-23 16:41:00|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1632415270000|2021-09-23 16:41:10|409.34|406.94|409.49|407.09|409.49|407.09|409.34|406.94|0
1632415280000|2021-09-23 16:41:20|409.34|406.94|409.02|406.62|409.34|406.94|409.02|406.62|0
1632415290000|2021-09-23 16:41:30|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1632415300000|2021-09-23 16:41:40|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632415310000|2021-09-23 16:41:50|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1632415330000|2021-09-23 16:42:10|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632415350000|2021-09-23 16:42:30|409.18|406.78|409.02|406.62|409.18|406.78|409.02|406.62|0
1632415360000|2021-09-23 16:42:40|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1632415370000|2021-09-23 16:42:50|408.71|406.31|408.87|406.47|408.87|406.47|408.71|406.31|0
1632415380000|2021-09-23 16:43:00|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632415390000|2021-09-23 16:43:10|408.87|406.47|409.02|406.62|409.02|406.62|408.87|406.47|0
1632415410000|2021-09-23 16:43:30|408.87|406.47|409.02|406.62|409.02|406.62|408.87|406.47|0
1632415430000|2021-09-23 16:43:50|408.87|406.47|409.02|406.62|409.02|406.62|408.87|406.47|0
1632415440000|2021-09-23 16:44:00|408.87|406.47|409.02|406.62|409.02|406.62|408.87|406.47|0
1632415450000|2021-09-23 16:44:10|409.18|406.78|409.02|406.62|409.18|406.78|409.02|406.62|0
1632415460000|2021-09-23 16:44:20|409.18|406.78|409.34|406.94|409.34|406.94|409.18|406.78|0
1632415470000|2021-09-23 16:44:30|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1632415480000|2021-09-23 16:44:40|409.34|406.94|409.18|406.78|409.34|406.94|409.18|406.78|0
1632415490000|2021-09-23 16:44:50|409.34|406.94|409.49|407.09|409.49|407.09|409.34|406.94|0
1632415500000|2021-09-23 16:45:00|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1632415510000|2021-09-23 16:45:10|409.49|407.09|409.65|407.25|409.65|407.25|409.49|407.09|0
1632415520000|2021-09-23 16:45:20|409.96|407.56|409.96|407.56|410.12|407.72|409.96|407.56|0
1632415540000|2021-09-23 16:45:40|410.12|407.72|410.27|407.87|410.27|407.87|410.12|407.72|0
1632415550000|2021-09-23 16:45:50|410.43|408.03|410.27|407.87|410.43|408.03|410.27|407.87|0
1632415560000|2021-09-23 16:46:00|410.12|407.72|409.8|407.4|410.27|407.87|409.8|407.4|0
1632415580000|2021-09-23 16:46:20|409.65|407.25|409.33|406.93|409.65|407.25|409.33|406.93|0
1632415610000|2021-09-23 16:46:50|409.18|406.78|409.02|406.62|409.18|406.78|409.02|406.62|0
1632415620000|2021-09-23 16:47:00|409.18|406.78|409.33|406.93|409.33|406.93|409.02|406.62|0
1632415630000|2021-09-23 16:47:10|409.49|407.09|409.57|407.17|409.57|407.17|409.49|407.09|0
1632415640000|2021-09-23 16:47:20|409.33|406.93|409.18|406.78|409.33|406.93|409.18|406.78|0
1632415650000|2021-09-23 16:47:30|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632415660000|2021-09-23 16:47:40|408.87|406.47|408.71|406.31|408.87|406.47|408.71|406.31|0
1632415670000|2021-09-23 16:47:50|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1632415680000|2021-09-23 16:48:00|408.71|406.31|408.55|406.15|408.71|406.31|408.55|406.15|0
1632415690000|2021-09-23 16:48:10|408.71|406.31|408.87|406.47|408.87|406.47|408.71|406.31|0
1632415700000|2021-09-23 16:48:20|408.71|406.31|408.71|406.31|408.71|406.31|408.55|406.15|0
1632415710000|2021-09-23 16:48:30|408.87|406.47|409.02|406.62|409.02|406.62|408.87|406.47|0
1632415720000|2021-09-23 16:48:40|409.18|406.78|409.02|406.62|409.18|406.78|409.02|406.62|0
1632415740000|2021-09-23 16:49:00|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1632415760000|2021-09-23 16:49:20|409.33|406.93|409.18|406.78|409.33|406.93|409.18|406.78|0
1632415770000|2021-09-23 16:49:30|409.02|406.62|409.33|406.93|409.33|406.93|409.02|406.62|0
1632415790000|2021-09-23 16:49:50|409.18|406.78|409.33|406.93|409.33|406.93|409.18|406.78|0
1632415800000|2021-09-23 16:50:00|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1632415820000|2021-09-23 16:50:20|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1632415830000|2021-09-23 16:50:30|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1632415840000|2021-09-23 16:50:40|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1632415850000|2021-09-23 16:50:50|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1632415860000|2021-09-23 16:51:00|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1632415880000|2021-09-23 16:51:20|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1632415890000|2021-09-23 16:51:30|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1632415900000|2021-09-23 16:51:40|409.65|407.25|409.33|406.93|409.65|407.25|409.33|406.93|0
1632415910000|2021-09-23 16:51:50|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1632415920000|2021-09-23 16:52:00|409.33|406.93|409.65|407.25|409.65|407.25|409.33|406.93|0
1632415930000|2021-09-23 16:52:10|409.8|407.4|409.49|407.09|409.8|407.4|409.49|407.09|0
1632415940000|2021-09-23 16:52:20|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1632415950000|2021-09-23 16:52:30|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1632415960000|2021-09-23 16:52:40|409.49|407.09|409.64|407.24|409.64|407.24|409.49|407.09|0
1632415980000|2021-09-23 16:53:00|409.56|407.16|409.49|407.09|409.64|407.24|409.49|407.09|0
1632415990000|2021-09-23 16:53:10|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1632416000000|2021-09-23 16:53:20|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1632416010000|2021-09-23 16:53:30|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1632416020000|2021-09-23 16:53:40|409.64|407.24|409.8|407.4|409.8|407.4|409.64|407.24|0
1632416040000|2021-09-23 16:54:00|409.96|407.56|409.8|407.4|409.96|407.56|409.8|407.4|0
1632416050000|2021-09-23 16:54:10|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1632416060000|2021-09-23 16:54:20|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1632416070000|2021-09-23 16:54:30|409.18|406.78|409.33|406.93|409.33|406.93|409.18|406.78|0
1632416090000|2021-09-23 16:54:50|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1632416100000|2021-09-23 16:55:00|409.49|407.09|409.49|407.09|409.49|407.09|409.33|406.93|0
1632416110000|2021-09-23 16:55:10|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1632416120000|2021-09-23 16:55:20|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1632416130000|2021-09-23 16:55:30|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1632416140000|2021-09-23 16:55:40|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1632416160000|2021-09-23 16:56:00|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1632416170000|2021-09-23 16:56:10|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1632416180000|2021-09-23 16:56:20|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1632416190000|2021-09-23 16:56:30|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1632416210000|2021-09-23 16:56:50|409.17|406.77|409.33|406.93|409.33|406.93|409.17|406.77|0
1632416220000|2021-09-23 16:57:00|409.17|406.77|409.02|406.62|409.17|406.77|409.02|406.62|0
1632416230000|2021-09-23 16:57:10|408.86|406.46|408.55|406.15|408.86|406.46|408.55|406.15|0
1632416240000|2021-09-23 16:57:20|408.71|406.31|408.71|406.31|408.71|406.31|408.55|406.15|0
1632416250000|2021-09-23 16:57:30|408.55|406.15|408.39|405.99|408.55|406.15|408.39|405.99|0
1632416260000|2021-09-23 16:57:40|408.24|405.84|408.08|405.68|408.24|405.84|408.08|405.68|0
1632416270000|2021-09-23 16:57:50|407.77|405.37|407.61|405.21|407.77|405.37|407.61|405.21|0
1632416280000|2021-09-23 16:58:00|407.77|405.37|408.08|405.68|408.24|405.84|407.77|405.37|0
1632416290000|2021-09-23 16:58:10|408.16|405.76|408.24|405.84|408.24|405.84|408.16|405.76|0
1632416310000|2021-09-23 16:58:30|408.08|405.68|408.39|405.99|408.39|405.99|408.08|405.68|0
1632416320000|2021-09-23 16:58:40|408.24|405.84|408.39|405.99|408.39|405.99|408.24|405.84|0
1632416330000|2021-09-23 16:58:50|408.24|405.84|408.39|405.99|408.39|405.99|408.24|405.84|0
1632416340000|2021-09-23 16:59:00|408.24|405.84|408.24|405.84|408.39|405.99|408.24|405.84|0
1632416350000|2021-09-23 16:59:10|408.39|405.99|408.24|405.84|408.39|405.99|408.24|405.84|0
1632416360000|2021-09-23 16:59:20|408.39|405.99|407.77|405.37|408.39|405.99|407.77|405.37|0
1632416370000|2021-09-23 16:59:30|407.92|405.52|407.92|405.52|407.92|405.52|407.77|405.37|0
1632416380000|2021-09-23 16:59:40|408.08|405.68|408.24|405.84|408.24|405.84|408.08|405.68|0
1632416390000|2021-09-23 16:59:50|408.08|405.68|408.08|405.68|408.24|405.84|408.08|405.68|0
1632416400000|2021-09-23 17:00:00|407.92|405.52|408.24|405.84|408.39|405.99|407.92|405.52|0
1632416410000|2021-09-23 17:00:10|408.08|405.68|408.24|405.84|408.24|405.84|408.08|405.68|0
1632416420000|2021-09-23 17:00:20|408.08|405.68|408.08|405.68|408.08|405.68|407.92|405.52|0
1632416430000|2021-09-23 17:00:30|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1632416440000|2021-09-23 17:00:40|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1632416450000|2021-09-23 17:00:50|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1632416460000|2021-09-23 17:01:00|408.15|405.75|408.55|406.15|408.55|406.15|408.15|405.75|0
1632416470000|2021-09-23 17:01:10|408.7|406.3|408.55|406.15|408.7|406.3|408.55|406.15|0
1632416480000|2021-09-23 17:01:20|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1632416490000|2021-09-23 17:01:30|408.24|405.84|408.08|405.68|408.24|405.84|408.08|405.68|0
1632416500000|2021-09-23 17:01:40|408.24|405.84|408.24|405.84|408.24|405.84|408.08|405.68|0
1632416510000|2021-09-23 17:01:50|408.39|405.99|408.7|406.3|408.7|406.3|408.39|405.99|0
1632416520000|2021-09-23 17:02:00|408.86|406.46|408.7|406.3|408.86|406.46|408.7|406.3|0
1632416540000|2021-09-23 17:02:20|408.86|406.46|408.7|406.3|408.86|406.46|408.7|406.3|0
1632416550000|2021-09-23 17:02:30|408.86|406.46|409.02|406.62|409.02|406.62|408.86|406.46|0
1632416560000|2021-09-23 17:02:40|409.33|406.93|409.17|406.77|409.33|406.93|409.17|406.77|0
1632416570000|2021-09-23 17:02:50|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632416580000|2021-09-23 17:03:00|408.86|406.46|409.17|406.77|409.17|406.77|408.86|406.46|0
1632416600000|2021-09-23 17:03:20|409.33|406.93|409.17|406.77|409.33|406.93|409.17|406.77|0
1632416610000|2021-09-23 17:03:30|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1632416620000|2021-09-23 17:03:40|409.17|406.77|409.48|407.08|409.48|407.08|409.17|406.77|0
1632416630000|2021-09-23 17:03:50|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1632416640000|2021-09-23 17:04:00|409.48|407.08|409.33|406.93|409.48|407.08|409.33|406.93|0
1632416650000|2021-09-23 17:04:10|409.48|407.08|409.48|407.08|409.48|407.08|409.4|407|0
1632416660000|2021-09-23 17:04:20|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1632416670000|2021-09-23 17:04:30|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1632416680000|2021-09-23 17:04:40|409.64|407.24|409.8|407.4|409.8|407.4|409.64|407.24|0
1632416700000|2021-09-23 17:05:00|409.95|407.55|409.95|407.55|409.95|407.55|409.8|407.4|0
1632416710000|2021-09-23 17:05:10|410.11|407.71|409.95|407.55|410.11|407.71|409.95|407.55|0
1632416720000|2021-09-23 17:05:20|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1632416730000|2021-09-23 17:05:30|409.64|407.24|409.64|407.24|409.8|407.4|409.64|407.24|0
1632416740000|2021-09-23 17:05:40|409.95|407.55|410.42|408.02|410.42|408.02|409.95|407.55|0
1632416750000|2021-09-23 17:05:50|410.27|407.87|410.58|408.18|410.58|408.18|410.27|407.87|0
1632416760000|2021-09-23 17:06:00|410.73|408.33|410.58|408.18|410.73|408.33|410.58|408.18|0
1632416770000|2021-09-23 17:06:10|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1632416790000|2021-09-23 17:06:30|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1632416800000|2021-09-23 17:06:40|410.26|407.86|410.42|408.02|410.42|408.02|410.26|407.86|0
1632416810000|2021-09-23 17:06:50|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1632416820000|2021-09-23 17:07:00|409.95|407.55|410.42|408.02|410.58|408.18|409.95|407.55|0
1632416830000|2021-09-23 17:07:10|410.58|408.18|410.73|408.33|410.73|408.33|410.58|408.18|0
1632416840000|2021-09-23 17:07:20|410.81|408.41|410.89|408.49|410.89|408.49|410.81|408.41|0
1632416850000|2021-09-23 17:07:30|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1632416860000|2021-09-23 17:07:40|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1632416870000|2021-09-23 17:07:50|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1632416880000|2021-09-23 17:08:00|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1632416900000|2021-09-23 17:08:20|410.73|408.33|410.73|408.33|410.89|408.49|410.73|408.33|0
1632416910000|2021-09-23 17:08:30|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1632416940000|2021-09-23 17:09:00|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1632416950000|2021-09-23 17:09:10|411.2|408.8|411.52|409.12|411.67|409.27|411.2|408.8|0
1632416960000|2021-09-23 17:09:20|411.67|409.27|411.67|409.27|411.83|409.43|411.67|409.27|0
1632416970000|2021-09-23 17:09:30|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1632416990000|2021-09-23 17:09:50|411.99|409.59|411.83|409.43|411.99|409.59|411.83|409.43|0
1632417000000|2021-09-23 17:10:00|411.67|409.27|411.36|408.96|411.67|409.27|411.36|408.96|0
1632417010000|2021-09-23 17:10:10|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1632417020000|2021-09-23 17:10:20|411.12|408.72|411.05|408.65|411.2|408.8|411.05|408.65|0
1632417030000|2021-09-23 17:10:30|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1632417040000|2021-09-23 17:10:40|411.36|408.96|411.2|408.8|411.36|408.96|411.2|408.8|0
1632417050000|2021-09-23 17:10:50|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1632417060000|2021-09-23 17:11:00|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1632417070000|2021-09-23 17:11:10|411.05|408.65|410.58|408.18|411.05|408.65|410.58|408.18|0
1632417080000|2021-09-23 17:11:20|410.42|408.02|410.26|407.86|410.42|408.02|410.26|407.86|0
1632417090000|2021-09-23 17:11:30|410.42|408.02|410.73|408.33|410.73|408.33|410.42|408.02|0
1632417100000|2021-09-23 17:11:40|410.58|408.18|410.73|408.33|410.73|408.33|410.58|408.18|0
1632417110000|2021-09-23 17:11:50|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1632417120000|2021-09-23 17:12:00|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1632417130000|2021-09-23 17:12:10|410.26|407.86|410.11|407.71|410.26|407.86|410.11|407.71|0
1632417140000|2021-09-23 17:12:20|409.95|407.55|410.26|407.86|410.26|407.86|409.95|407.55|0
1632417150000|2021-09-23 17:12:30|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1632417160000|2021-09-23 17:12:40|409.95|407.55|410.11|407.71|410.11|407.71|409.95|407.55|0
1632417170000|2021-09-23 17:12:50|410.26|407.86|410.11|407.71|410.26|407.86|410.11|407.71|0
1632417180000|2021-09-23 17:13:00|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1632417190000|2021-09-23 17:13:10|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1632417200000|2021-09-23 17:13:20|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1632417220000|2021-09-23 17:13:40|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1632417240000|2021-09-23 17:14:00|410.58|408.18|410.58|408.18|410.58|408.18|410.42|408.02|0
1632417250000|2021-09-23 17:14:10|410.57|408.17|410.73|408.33|410.73|408.33|410.57|408.17|0
1632417270000|2021-09-23 17:14:30|410.89|408.49|410.89|408.49|410.89|408.49|410.73|408.33|0
1632417280000|2021-09-23 17:14:40|410.73|408.33|410.89|408.49|410.89|408.49|410.73|408.33|0
1632417290000|2021-09-23 17:14:50|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1632417300000|2021-09-23 17:15:00|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1632417330000|2021-09-23 17:15:30|410.73|408.33|411.2|408.8|411.2|408.8|410.73|408.33|0
1632417340000|2021-09-23 17:15:40|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1632417350000|2021-09-23 17:15:50|411.12|408.72|410.89|408.49|411.12|408.72|410.89|408.49|0
1632417360000|2021-09-23 17:16:00|410.73|408.33|410.89|408.49|410.89|408.49|410.73|408.33|0
1632417380000|2021-09-23 17:16:20|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1632417400000|2021-09-23 17:16:40|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1632417410000|2021-09-23 17:16:50|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1632417420000|2021-09-23 17:17:00|411.2|408.8|411.2|408.8|411.36|408.96|411.2|408.8|0
1632417430000|2021-09-23 17:17:10|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1632417450000|2021-09-23 17:17:30|411.67|409.27|411.51|409.11|411.67|409.27|411.51|409.11|0
1632417460000|2021-09-23 17:17:40|411.36|408.96|411.36|408.96|411.36|408.96|411.2|408.8|0
1632417470000|2021-09-23 17:17:50|411.2|408.8|411.36|408.96|411.36|408.96|411.2|408.8|0
1632417480000|2021-09-23 17:18:00|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1632417520000|2021-09-23 17:18:40|411.36|408.96|411.36|408.96|411.36|408.96|411.2|408.8|0
1632417530000|2021-09-23 17:18:50|411.51|409.11|411.36|408.96|411.51|409.11|411.36|408.96|0
1632417540000|2021-09-23 17:19:00|411.51|409.11|411.51|409.11|411.51|409.11|411.36|408.96|0
1632417550000|2021-09-23 17:19:10|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1632417560000|2021-09-23 17:19:20|411.51|409.11|411.67|409.27|411.67|409.27|411.51|409.11|0
1632417570000|2021-09-23 17:19:30|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1632417580000|2021-09-23 17:19:40|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1632417600000|2021-09-23 17:20:00|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1632417610000|2021-09-23 17:20:10|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1632417620000|2021-09-23 17:20:20|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1632417630000|2021-09-23 17:20:30|411.51|409.11|411.67|409.27|411.67|409.27|411.51|409.11|0
1632417640000|2021-09-23 17:20:40|411.51|409.11|411.67|409.27|411.67|409.27|411.51|409.11|0
1632417660000|2021-09-23 17:21:00|411.83|409.43|411.98|409.58|411.98|409.58|411.83|409.43|0
1632417670000|2021-09-23 17:21:10|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1632417680000|2021-09-23 17:21:20|411.98|409.58|411.83|409.43|411.98|409.58|411.83|409.43|0
1632417710000|2021-09-23 17:21:50|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1632417720000|2021-09-23 17:22:00|411.83|409.43|411.82|409.42|411.83|409.43|411.82|409.42|0
1632417750000|2021-09-23 17:22:30|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1632417780000|2021-09-23 17:23:00|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1632417790000|2021-09-23 17:23:10|411.51|409.11|411.51|409.11|411.67|409.27|411.51|409.11|0
1632417800000|2021-09-23 17:23:20|411.35|408.95|411.04|408.64|411.35|408.95|411.04|408.64|0
1632417810000|2021-09-23 17:23:30|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1632417820000|2021-09-23 17:23:40|411.35|408.95|411.51|409.11|411.51|409.11|411.35|408.95|0
1632417830000|2021-09-23 17:23:50|411.35|408.95|411.51|409.11|411.51|409.11|411.35|408.95|0
1632417840000|2021-09-23 17:24:00|411.67|409.27|411.51|409.11|411.67|409.27|411.51|409.11|0
1632417850000|2021-09-23 17:24:10|411.35|408.95|411.35|408.95|411.35|408.95|411.35|408.95|0
1632417860000|2021-09-23 17:24:20|411.51|409.11|411.35|408.95|411.51|409.11|411.35|408.95|0
1632417870000|2021-09-23 17:24:30|411.2|408.8|411.35|408.95|411.35|408.95|411.2|408.8|0
1632417880000|2021-09-23 17:24:40|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1632417890000|2021-09-23 17:24:50|411.67|409.27|411.67|409.27|411.82|409.42|411.67|409.27|0
1632417920000|2021-09-23 17:25:20|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1632417950000|2021-09-23 17:25:50|411.35|408.95|411.35|408.95|411.35|408.95|411.35|408.95|0
1632417960000|2021-09-23 17:26:00|411.51|409.11|411.51|409.11|411.51|409.11|411.35|408.95|0
1632417970000|2021-09-23 17:26:10|411.67|409.27|411.82|409.42|411.82|409.42|411.67|409.27|0
1632417980000|2021-09-23 17:26:20|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1632417990000|2021-09-23 17:26:30|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1632418000000|2021-09-23 17:26:40|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1632418020000|2021-09-23 17:27:00|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1632418040000|2021-09-23 17:27:20|412.45|410.05|412.29|409.89|412.45|410.05|412.29|409.89|0
1632418060000|2021-09-23 17:27:40|411.82|409.42|411.98|409.58|411.98|409.58|411.82|409.42|0
1632418070000|2021-09-23 17:27:50|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1632418090000|2021-09-23 17:28:10|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1632418100000|2021-09-23 17:28:20|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1632418110000|2021-09-23 17:28:30|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1632418120000|2021-09-23 17:28:40|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1632418150000|2021-09-23 17:29:10|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1632418160000|2021-09-23 17:29:20|411.82|409.42|411.67|409.27|411.82|409.42|411.67|409.27|0
1632418170000|2021-09-23 17:29:30|411.82|409.42|411.98|409.58|411.98|409.58|411.82|409.42|0
1632418180000|2021-09-23 17:29:40|412.14|409.74|412.14|409.74|412.14|409.74|411.98|409.58|0
1632418200000|2021-09-23 17:30:00|412.29|409.89|412.14|409.74|412.29|409.89|412.14|409.74|0
1632418210000|2021-09-23 17:30:10|412.29|409.89|412.14|409.74|412.29|409.89|412.14|409.74|0
1632418220000|2021-09-23 17:30:20|412.29|409.89|412.45|410.05|412.45|410.05|412.29|409.89|0
1632418230000|2021-09-23 17:30:30|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1632418240000|2021-09-23 17:30:40|412.45|410.05|412.45|410.05|412.45|410.05|412.45|410.05|0
1632418250000|2021-09-23 17:30:50|412.61|410.21|412.76|410.36|412.76|410.36|412.61|410.21|0
1632418270000|2021-09-23 17:31:10|412.92|410.52|413.08|410.68|413.08|410.68|412.92|410.52|0
1632418280000|2021-09-23 17:31:20|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1632418290000|2021-09-23 17:31:30|413.15|410.75|413.39|410.99|413.39|410.99|413.08|410.68|0
1632418300000|2021-09-23 17:31:40|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1632418310000|2021-09-23 17:31:50|413.08|410.68|412.92|410.52|413.08|410.68|412.92|410.52|0
1632418340000|2021-09-23 17:32:20|413.08|410.68|413.08|410.68|413.23|410.83|413.08|410.68|0
1632418350000|2021-09-23 17:32:30|413.23|410.83|413.39|410.99|413.39|410.99|413.23|410.83|0
1632418360000|2021-09-23 17:32:40|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1632418370000|2021-09-23 17:32:50|413.08|410.68|413.08|410.68|413.08|410.68|413.08|410.68|0
1632418380000|2021-09-23 17:33:00|412.92|410.52|412.92|410.52|413.08|410.68|412.92|410.52|0
1632418390000|2021-09-23 17:33:10|413.08|410.68|413.08|410.68|413.23|410.83|413.08|410.68|0
1632418410000|2021-09-23 17:33:30|412.92|410.52|413.08|410.68|413.08|410.68|412.92|410.52|0
1632418430000|2021-09-23 17:33:50|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1632418440000|2021-09-23 17:34:00|413.08|410.68|413.08|410.68|413.08|410.68|413.08|410.68|0
1632418450000|2021-09-23 17:34:10|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1632418490000|2021-09-23 17:34:50|413.07|410.67|413.23|410.83|413.23|410.83|413.07|410.67|0
1632418500000|2021-09-23 17:35:00|413.39|410.99|413.39|410.99|413.39|410.99|413.23|410.83|0
1632418510000|2021-09-23 17:35:10|413.55|411.15|413.39|410.99|413.55|411.15|413.39|410.99|0
1632418520000|2021-09-23 17:35:20|413.23|410.83|413.39|410.99|413.39|410.99|413.23|410.83|0
1632418530000|2021-09-23 17:35:30|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1632418540000|2021-09-23 17:35:40|413.23|410.83|413.23|410.83|413.23|410.83|413.07|410.67|0
1632418550000|2021-09-23 17:35:50|413.07|410.67|413.23|410.83|413.23|410.83|413.07|410.67|0
1632418580000|2021-09-23 17:36:20|413.39|410.99|413.39|410.99|413.39|410.99|413.39|410.99|0
1632418590000|2021-09-23 17:36:30|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1632418600000|2021-09-23 17:36:40|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1632418610000|2021-09-23 17:36:50|412.92|410.52|412.76|410.36|412.92|410.52|412.76|410.36|0
1632418620000|2021-09-23 17:37:00|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1632418630000|2021-09-23 17:37:10|412.76|410.36|412.6|410.2|412.76|410.36|412.6|410.2|0
1632418640000|2021-09-23 17:37:20|412.76|410.36|412.76|410.36|412.76|410.36|412.76|410.36|0
1632418650000|2021-09-23 17:37:30|412.92|410.52|412.76|410.36|412.92|410.52|412.76|410.36|0
1632418690000|2021-09-23 17:38:10|412.92|410.52|412.76|410.36|412.92|410.52|412.76|410.36|0
1632418700000|2021-09-23 17:38:20|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1632418710000|2021-09-23 17:38:30|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1632418720000|2021-09-23 17:38:40|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1632418730000|2021-09-23 17:38:50|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1632418750000|2021-09-23 17:39:10|413.23|410.83|413.39|410.99|413.39|410.99|413.23|410.83|0
1632418760000|2021-09-23 17:39:20|413.54|411.14|413.54|411.14|413.54|411.14|413.39|410.99|0
1632418770000|2021-09-23 17:39:30|413.7|411.3|413.86|411.46|413.86|411.46|413.7|411.3|0
1632418800000|2021-09-23 17:40:00|414.02|411.62|414.17|411.77|414.17|411.77|414.02|411.62|0
1632418810000|2021-09-23 17:40:10|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1632418820000|2021-09-23 17:40:20|414.17|411.77|414.02|411.62|414.17|411.77|414.02|411.62|0
1632418830000|2021-09-23 17:40:30|413.86|411.46|413.7|411.3|413.86|411.46|413.7|411.3|0
1632418840000|2021-09-23 17:40:40|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1632418850000|2021-09-23 17:40:50|414.02|411.62|413.86|411.46|414.02|411.62|413.86|411.46|0
1632418860000|2021-09-23 17:41:00|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1632418870000|2021-09-23 17:41:10|413.86|411.46|413.86|411.46|413.86|411.46|413.7|411.3|0
1632418880000|2021-09-23 17:41:20|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1632418900000|2021-09-23 17:41:40|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1632418910000|2021-09-23 17:41:50|413.39|410.99|413.39|410.99|413.39|410.99|413.39|410.99|0
1632418920000|2021-09-23 17:42:00|413.54|411.14|413.39|410.99|413.54|411.14|413.39|410.99|0
1632418930000|2021-09-23 17:42:10|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1632418940000|2021-09-23 17:42:20|413.39|410.99|413.39|410.99|413.39|410.99|413.39|410.99|0
1632418950000|2021-09-23 17:42:30|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1632418970000|2021-09-23 17:42:50|413.39|410.99|413.39|410.99|413.54|411.14|413.39|410.99|0
1632418980000|2021-09-23 17:43:00|413.54|411.14|413.39|410.99|413.54|411.14|413.39|410.99|0
1632418990000|2021-09-23 17:43:10|413.23|410.83|413.39|410.99|413.39|410.99|413.23|410.83|0
1632419000000|2021-09-23 17:43:20|413.23|410.83|412.91|410.51|413.23|410.83|412.91|410.51|0
1632419020000|2021-09-23 17:43:40|413.07|410.67|413.07|410.67|413.07|410.67|412.91|410.51|0
1632419030000|2021-09-23 17:43:50|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1632419040000|2021-09-23 17:44:00|413.39|410.99|413.23|410.83|413.39|410.99|413.23|410.83|0
1632419050000|2021-09-23 17:44:10|413.39|410.99|413.54|411.14|413.54|411.14|413.39|410.99|0
1632419060000|2021-09-23 17:44:20|413.7|411.3|413.86|411.46|413.86|411.46|413.7|411.3|0
1632419070000|2021-09-23 17:44:30|413.7|411.3|413.86|411.46|413.86|411.46|413.7|411.3|0
1632419080000|2021-09-23 17:44:40|414.01|411.61|413.86|411.46|414.01|411.61|413.86|411.46|0
1632419100000|2021-09-23 17:45:00|414.01|411.61|413.86|411.46|414.01|411.61|413.86|411.46|0
1632419110000|2021-09-23 17:45:10|414.01|411.61|414.01|411.61|414.17|411.77|414.01|411.61|0
1632419120000|2021-09-23 17:45:20|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1632419130000|2021-09-23 17:45:30|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1632419140000|2021-09-23 17:45:40|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1632419150000|2021-09-23 17:45:50|413.7|411.3|413.86|411.46|413.86|411.46|413.7|411.3|0
1632419160000|2021-09-23 17:46:00|413.7|411.3|413.86|411.46|413.86|411.46|413.7|411.3|0
1632419170000|2021-09-23 17:46:10|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1632419180000|2021-09-23 17:46:20|413.54|411.14|413.54|411.14|413.7|411.3|413.54|411.14|0
1632419190000|2021-09-23 17:46:30|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1632419200000|2021-09-23 17:46:40|413.54|411.14|413.7|411.3|413.7|411.3|413.54|411.14|0
1632419210000|2021-09-23 17:46:50|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1632419220000|2021-09-23 17:47:00|413.7|411.3|413.7|411.3|413.7|411.3|413.54|411.14|0
1632419230000|2021-09-23 17:47:10|413.54|411.14|413.54|411.14|413.62|411.22|413.54|411.14|0
1632419240000|2021-09-23 17:47:20|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1632419250000|2021-09-23 17:47:30|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1632419280000|2021-09-23 17:48:00|414.01|411.61|413.7|411.3|414.01|411.61|413.7|411.3|0
1632419300000|2021-09-23 17:48:20|413.54|411.14|413.7|411.3|413.7|411.3|413.54|411.14|0
1632419310000|2021-09-23 17:48:30|413.54|411.14|413.7|411.3|413.7|411.3|413.54|411.14|0
1632419320000|2021-09-23 17:48:40|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1632419330000|2021-09-23 17:48:50|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1632419400000|2021-09-23 17:50:00|413.85|411.45|413.85|411.45|414.01|411.61|413.85|411.45|0
1632419410000|2021-09-23 17:50:10|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1632419420000|2021-09-23 17:50:20|413.85|411.45|414.01|411.61|414.01|411.61|413.85|411.45|0
1632419430000|2021-09-23 17:50:30|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1632419450000|2021-09-23 17:50:50|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1632419460000|2021-09-23 17:51:00|414.17|411.77|414.33|411.93|414.33|411.93|414.17|411.77|0
1632419470000|2021-09-23 17:51:10|414.48|412.08|414.64|412.24|414.64|412.24|414.48|412.08|0
1632419480000|2021-09-23 17:51:20|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1632419490000|2021-09-23 17:51:30|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1632419500000|2021-09-23 17:51:40|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1632419510000|2021-09-23 17:51:50|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1632419520000|2021-09-23 17:52:00|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1632419560000|2021-09-23 17:52:40|414.64|412.24|414.48|412.08|414.64|412.24|414.48|412.08|0
1632419580000|2021-09-23 17:53:00|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1632419590000|2021-09-23 17:53:10|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1632419600000|2021-09-23 17:53:20|414.32|411.92|414.17|411.77|414.32|411.92|414.17|411.77|0
1632419610000|2021-09-23 17:53:30|414.32|411.92|414.17|411.77|414.32|411.92|414.17|411.77|0
1632419630000|2021-09-23 17:53:50|414.09|411.69|414.17|411.77|414.17|411.77|414.09|411.69|0
1632419640000|2021-09-23 17:54:00|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1632419650000|2021-09-23 17:54:10|414.48|412.08|416.85|414.45|416.85|414.45|414.48|412.08|0
1632419660000|2021-09-23 17:54:20|411.83|409.43|411.99|409.59|411.99|409.59|411.83|409.43|0
1632419670000|2021-09-23 17:54:30|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1632419680000|2021-09-23 17:54:40|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1632419710000|2021-09-23 17:55:10|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1632419720000|2021-09-23 17:55:20|411.67|409.27|411.67|409.27|411.83|409.43|411.67|409.27|0
1632419730000|2021-09-23 17:55:30|411.51|409.11|413.11|410.71|413.11|410.71|411.51|409.11|0
1632419740000|2021-09-23 17:55:40|413.26|410.86|413.26|410.86|413.26|410.86|413.26|410.86|0
1632419750000|2021-09-23 17:55:50|414.7|412.3|414.54|412.14|414.7|412.3|414.54|412.14|0
1632419780000|2021-09-23 17:56:20|414.38|411.98|414.54|412.14|414.54|412.14|414.38|411.98|0
1632419790000|2021-09-23 17:56:30|414.7|412.3|414.54|412.14|414.7|412.3|414.54|412.14|0
1632419800000|2021-09-23 17:56:40|414.7|412.3|414.7|412.3|414.7|412.3|414.7|412.3|0
1632419810000|2021-09-23 17:56:50|414.54|412.14|414.38|411.98|414.54|412.14|414.38|411.98|0
1632419820000|2021-09-23 17:57:00|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1632419830000|2021-09-23 17:57:10|414.38|411.98|414.54|412.14|414.54|412.14|414.38|411.98|0
1632419850000|2021-09-23 17:57:30|414.38|411.98|414.38|411.98|414.54|412.14|414.38|411.98|0
1632419860000|2021-09-23 17:57:40|414.54|412.14|414.38|411.98|414.54|412.14|414.38|411.98|0
1632419870000|2021-09-23 17:57:50|414.54|412.14|414.85|412.45|414.85|412.45|414.54|412.14|0
1632419880000|2021-09-23 17:58:00|414.7|412.3|414.85|412.45|414.85|412.45|414.7|412.3|0
1632419890000|2021-09-23 17:58:10|414.69|412.29|414.69|412.29|414.69|412.29|414.69|412.29|0
1632419900000|2021-09-23 17:58:20|414.85|412.45|414.54|412.14|414.85|412.45|414.54|412.14|0
1632419910000|2021-09-23 17:58:30|414.38|411.98|414.38|411.98|414.38|411.98|414.22|411.82|0
1632419930000|2021-09-23 17:58:50|414.54|412.14|415.01|412.61|415.01|412.61|414.54|412.14|0
1632419950000|2021-09-23 17:59:10|414.85|412.45|415.17|412.77|415.17|412.77|414.85|412.45|0
1632419960000|2021-09-23 17:59:20|415.32|412.92|415.17|412.77|415.32|412.92|415.17|412.77|0
1632419980000|2021-09-23 17:59:40|415.01|412.61|415.17|412.77|415.17|412.77|415.01|412.61|0
1632419990000|2021-09-23 17:59:50|415.01|412.61|415.17|412.77|415.17|412.77|415.01|412.61|0
1632420000000|2021-09-23 18:00:00|415.32|412.92|414.85|412.45|415.32|412.92|414.85|412.45|0
1632420010000|2021-09-23 18:00:10|415.01|412.61|414.54|412.14|415.01|412.61|414.54|412.14|0
1632420020000|2021-09-23 18:00:20|414.38|411.98|414.22|411.82|414.38|411.98|414.22|411.82|0
1632420030000|2021-09-23 18:00:30|414.3|411.9|414.69|412.29|414.69|412.29|414.3|411.9|0
1632420040000|2021-09-23 18:00:40|414.61|412.21|414.54|412.14|414.61|412.21|414.54|412.14|0
1632420070000|2021-09-23 18:01:10|414.69|412.29|414.85|412.45|414.85|412.45|414.69|412.29|0
1632420080000|2021-09-23 18:01:20|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1632420090000|2021-09-23 18:01:30|414.85|412.45|415.01|412.61|415.01|412.61|414.85|412.45|0
1632420100000|2021-09-23 18:01:40|415.17|412.77|415.17|412.77|415.17|412.77|415.17|412.77|0
1632420110000|2021-09-23 18:01:50|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1632420120000|2021-09-23 18:02:00|415.17|412.77|415.01|412.61|415.17|412.77|415.01|412.61|0
1632420130000|2021-09-23 18:02:10|414.85|412.45|414.93|412.53|414.93|412.53|414.85|412.45|0
1632420140000|2021-09-23 18:02:20|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1632420150000|2021-09-23 18:02:30|415.17|412.77|415.01|412.61|415.17|412.77|415.01|412.61|0
1632420160000|2021-09-23 18:02:40|415.17|412.77|415.01|412.61|415.17|412.77|415.01|412.61|0
1632420170000|2021-09-23 18:02:50|414.85|412.45|414.85|412.45|414.85|412.45|414.69|412.29|0
1632420180000|2021-09-23 18:03:00|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1632420200000|2021-09-23 18:03:20|414.85|412.45|415.01|412.61|415.01|412.61|414.85|412.45|0
1632420210000|2021-09-23 18:03:30|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1632420220000|2021-09-23 18:03:40|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1632420230000|2021-09-23 18:03:50|415.16|412.76|415.01|412.61|415.16|412.76|415.01|412.61|0
1632420250000|2021-09-23 18:04:10|414.85|412.45|414.69|412.29|414.85|412.45|414.69|412.29|0
1632420260000|2021-09-23 18:04:20|414.54|412.14|414.69|412.29|414.69|412.29|414.54|412.14|0
1632420280000|2021-09-23 18:04:40|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1632420290000|2021-09-23 18:04:50|414.22|411.82|414.38|411.98|414.54|412.14|414.22|411.82|0
1632420300000|2021-09-23 18:05:00|414.54|412.14|414.85|412.45|414.85|412.45|414.54|412.14|0
1632420310000|2021-09-23 18:05:10|415.01|412.61|414.69|412.29|415.01|412.61|414.69|412.29|0
1632420320000|2021-09-23 18:05:20|414.53|412.13|414.69|412.29|414.69|412.29|414.53|412.13|0
1632420330000|2021-09-23 18:05:30|414.53|412.13|414.38|411.98|414.53|412.13|414.38|411.98|0
1632420340000|2021-09-23 18:05:40|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1632420350000|2021-09-23 18:05:50|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1632420360000|2021-09-23 18:06:00|414.06|411.66|413.91|411.51|414.06|411.66|413.91|411.51|0
1632420370000|2021-09-23 18:06:10|414.06|411.66|413.75|411.35|414.06|411.66|413.75|411.35|0
1632420380000|2021-09-23 18:06:20|413.91|411.51|413.59|411.19|413.91|411.51|413.59|411.19|0
1632420390000|2021-09-23 18:06:30|413.43|411.03|413.59|411.19|413.75|411.35|413.43|411.03|0
1632420400000|2021-09-23 18:06:40|413.75|411.35|413.75|411.35|413.91|411.51|413.75|411.35|0
1632420410000|2021-09-23 18:06:50|413.59|411.19|413.43|411.03|413.59|411.19|413.43|411.03|0
1632420420000|2021-09-23 18:07:00|413.59|411.19|413.59|411.19|413.59|411.19|413.43|411.03|0
1632420430000|2021-09-23 18:07:10|413.51|411.11|413.43|411.03|413.51|411.11|413.43|411.03|0
1632420440000|2021-09-23 18:07:20|413.59|411.19|413.43|411.03|413.59|411.19|413.43|411.03|0
1632420470000|2021-09-23 18:07:50|413.59|411.19|413.75|411.35|413.75|411.35|413.59|411.19|0
1632420480000|2021-09-23 18:08:00|413.59|411.19|413.75|411.35|413.75|411.35|413.59|411.19|0
1632420490000|2021-09-23 18:08:10|413.59|411.19|413.43|411.03|413.59|411.19|413.43|411.03|0
1632420500000|2021-09-23 18:08:20|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1632420510000|2021-09-23 18:08:30|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1632420520000|2021-09-23 18:08:40|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1632420530000|2021-09-23 18:08:50|413.43|411.03|413.28|410.88|413.43|411.03|413.28|410.88|0
1632420550000|2021-09-23 18:09:10|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1632420570000|2021-09-23 18:09:30|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1632420590000|2021-09-23 18:09:50|412.81|410.41|412.96|410.56|412.96|410.56|412.81|410.41|0
1632420600000|2021-09-23 18:10:00|412.65|410.25|412.49|410.09|412.65|410.25|412.49|410.09|0
1632420610000|2021-09-23 18:10:10|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1632420620000|2021-09-23 18:10:20|412.49|410.09|412.57|410.17|412.57|410.17|412.49|410.09|0
1632420630000|2021-09-23 18:10:30|412.49|410.09|412.81|410.41|412.81|410.41|412.49|410.09|0
1632420640000|2021-09-23 18:10:40|412.65|410.25|412.49|410.09|412.65|410.25|412.49|410.09|0
1632420650000|2021-09-23 18:10:50|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1632420660000|2021-09-23 18:11:00|412.33|409.93|412.49|410.09|412.49|410.09|412.33|409.93|0
1632420670000|2021-09-23 18:11:10|412.65|410.25|412.8|410.4|412.81|410.41|412.65|410.25|0
1632420680000|2021-09-23 18:11:20|412.49|410.09|412.18|409.78|412.49|410.09|412.18|409.78|0
1632420690000|2021-09-23 18:11:30|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632420700000|2021-09-23 18:11:40|412.18|409.78|412.49|410.09|412.49|410.09|412.18|409.78|0
1632420710000|2021-09-23 18:11:50|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632420720000|2021-09-23 18:12:00|412.49|410.09|412.65|410.25|412.8|410.4|412.49|410.09|0
1632420730000|2021-09-23 18:12:10|412.49|410.09|412.33|409.93|412.49|410.09|412.33|409.93|0
1632420740000|2021-09-23 18:12:20|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1632420750000|2021-09-23 18:12:30|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632420780000|2021-09-23 18:13:00|412.18|409.78|412.18|409.78|412.18|409.78|412.02|409.62|0
1632420790000|2021-09-23 18:13:10|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1632420810000|2021-09-23 18:13:30|411.86|409.46|412.02|409.62|412.02|409.62|411.86|409.46|0
1632420840000|2021-09-23 18:14:00|412.18|409.78|412.33|409.93|412.33|409.93|412.02|409.62|0
1632420850000|2021-09-23 18:14:10|412.49|410.09|412.65|410.25|412.65|410.25|412.49|410.09|0
1632420860000|2021-09-23 18:14:20|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1632420870000|2021-09-23 18:14:30|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1632420880000|2021-09-23 18:14:40|412.49|410.09|412.65|410.25|412.65|410.25|412.49|410.09|0
1632420890000|2021-09-23 18:14:50|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1632420900000|2021-09-23 18:15:00|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1632420910000|2021-09-23 18:15:10|412.49|410.09|412.65|410.25|412.65|410.25|412.49|410.09|0
1632420920000|2021-09-23 18:15:20|412.8|410.4|412.96|410.56|412.96|410.56|412.8|410.4|0
1632420930000|2021-09-23 18:15:30|412.65|410.25|412.8|410.4|412.8|410.4|412.65|410.25|0
1632420940000|2021-09-23 18:15:40|412.65|410.25|412.65|410.25|412.8|410.4|412.65|410.25|0
1632420950000|2021-09-23 18:15:50|412.8|410.4|412.65|410.25|412.8|410.4|412.65|410.25|0
1632420960000|2021-09-23 18:16:00|412.49|410.09|412.18|409.78|412.49|410.09|412.18|409.78|0
1632420970000|2021-09-23 18:16:10|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1632420980000|2021-09-23 18:16:20|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1632420990000|2021-09-23 18:16:30|412.02|409.62|412.18|409.78|412.18|409.78|412.02|409.62|0
1632421010000|2021-09-23 18:16:50|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632421020000|2021-09-23 18:17:00|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1632421030000|2021-09-23 18:17:10|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1632421050000|2021-09-23 18:17:30|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1632421060000|2021-09-23 18:17:40|412.02|409.62|412.02|409.62|412.02|409.62|411.94|409.54|0
1632421070000|2021-09-23 18:17:50|411.86|409.46|411.86|409.46|412.02|409.62|411.86|409.46|0
1632421080000|2021-09-23 18:18:00|412.02|409.62|411.86|409.46|412.02|409.62|411.86|409.46|0
1632421090000|2021-09-23 18:18:10|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1632421100000|2021-09-23 18:18:20|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1632421110000|2021-09-23 18:18:30|412.02|409.62|411.86|409.46|412.02|409.62|411.86|409.46|0
1632421120000|2021-09-23 18:18:40|412.02|409.62|411.86|409.46|412.02|409.62|411.86|409.46|0
1632421150000|2021-09-23 18:19:10|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1632421160000|2021-09-23 18:19:20|411.86|409.46|411.86|409.46|411.86|409.46|411.86|409.46|0
1632421180000|2021-09-23 18:19:40|412.17|409.77|412.02|409.62|412.17|409.77|412.02|409.62|0
1632421190000|2021-09-23 18:19:50|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1632421210000|2021-09-23 18:20:10|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632421240000|2021-09-23 18:20:40|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1632421250000|2021-09-23 18:20:50|412.64|410.24|412.49|410.09|412.64|410.24|412.49|410.09|0
1632421260000|2021-09-23 18:21:00|412.64|410.24|412.49|410.09|412.64|410.24|412.49|410.09|0
1632421270000|2021-09-23 18:21:10|412.33|409.93|412.49|410.09|412.49|410.09|412.33|409.93|0
1632421280000|2021-09-23 18:21:20|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632421290000|2021-09-23 18:21:30|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1632421320000|2021-09-23 18:22:00|412.33|409.93|412.17|409.77|412.33|409.93|412.17|409.77|0
1632421330000|2021-09-23 18:22:10|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1632421340000|2021-09-23 18:22:20|412.17|409.77|412.02|409.62|412.17|409.77|412.02|409.62|0
1632421350000|2021-09-23 18:22:30|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1632421370000|2021-09-23 18:22:50|412.02|409.62|412.17|409.77|412.17|409.77|412.02|409.62|0
1632421390000|2021-09-23 18:23:10|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632421420000|2021-09-23 18:23:40|412.17|409.77|412.02|409.62|412.17|409.77|412.02|409.62|0
1632421430000|2021-09-23 18:23:50|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1632421440000|2021-09-23 18:24:00|412.09|409.69|411.7|409.3|412.09|409.69|411.7|409.3|0
1632421460000|2021-09-23 18:24:20|411.86|409.46|411.7|409.3|411.86|409.46|411.7|409.3|0
1632421470000|2021-09-23 18:24:30|411.86|409.46|411.86|409.46|411.86|409.46|411.86|409.46|0
1632421480000|2021-09-23 18:24:40|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1632421490000|2021-09-23 18:24:50|411.86|409.46|412.02|409.62|412.02|409.62|411.86|409.46|0
1632421500000|2021-09-23 18:25:00|411.86|409.46|411.86|409.46|412.02|409.62|411.86|409.46|0
1632421510000|2021-09-23 18:25:10|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1632421520000|2021-09-23 18:25:20|411.55|409.15|411.39|408.99|411.55|409.15|411.39|408.99|0
1632421530000|2021-09-23 18:25:30|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1632421550000|2021-09-23 18:25:50|411.39|408.99|411.55|409.15|411.55|409.15|411.39|408.99|0
1632421560000|2021-09-23 18:26:00|411.54|409.14|411.7|409.3|411.7|409.3|411.54|409.14|0
1632421570000|2021-09-23 18:26:10|411.86|409.46|412.01|409.61|412.17|409.77|411.86|409.46|0
1632421600000|2021-09-23 18:26:40|411.86|409.46|411.86|409.46|411.86|409.46|411.86|409.46|0
1632421610000|2021-09-23 18:26:50|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1632421620000|2021-09-23 18:27:00|411.54|409.14|411.54|409.14|411.54|409.14|411.39|408.99|0
1632421630000|2021-09-23 18:27:10|411.7|409.3|411.7|409.3|411.86|409.46|411.7|409.3|0
1632421640000|2021-09-23 18:27:20|411.86|409.46|412.17|409.77|412.17|409.77|411.86|409.46|0
1632421650000|2021-09-23 18:27:30|412.01|409.61|411.86|409.46|412.01|409.61|411.86|409.46|0
1632421670000|2021-09-23 18:27:50|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1632421680000|2021-09-23 18:28:00|411.54|409.14|411.39|408.99|411.54|409.14|411.39|408.99|0
1632421690000|2021-09-23 18:28:10|411.54|409.14|411.54|409.14|411.54|409.14|411.39|408.99|0
1632421700000|2021-09-23 18:28:20|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1632421710000|2021-09-23 18:28:30|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1632421730000|2021-09-23 18:28:50|411.7|409.3|411.39|408.99|411.7|409.3|411.39|408.99|0
1632421740000|2021-09-23 18:29:00|411.54|409.14|411.54|409.14|411.7|409.3|411.54|409.14|0
1632421760000|2021-09-23 18:29:20|411.7|409.3|411.54|409.14|411.7|409.3|411.54|409.14|0
1632421770000|2021-09-23 18:29:30|411.39|408.99|411.54|409.14|411.54|409.14|411.39|408.99|0
1632421780000|2021-09-23 18:29:40|411.39|408.99|411.54|409.14|411.54|409.14|411.39|408.99|0
1632421790000|2021-09-23 18:29:50|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1632421800000|2021-09-23 18:30:00|411.86|409.46|411.7|409.3|411.86|409.46|411.7|409.3|0
1632421810000|2021-09-23 18:30:10|411.86|409.46|411.86|409.46|412.01|409.61|411.86|409.46|0
1632421820000|2021-09-23 18:30:20|412.01|409.61|412.17|409.77|412.17|409.77|412.01|409.61|0
1632421830000|2021-09-23 18:30:30|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632421840000|2021-09-23 18:30:40|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1632421850000|2021-09-23 18:30:50|412.33|409.93|412.48|410.08|412.64|410.24|412.33|409.93|0
1632421860000|2021-09-23 18:31:00|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1632421870000|2021-09-23 18:31:10|412.48|410.08|412.64|410.24|412.64|410.24|412.48|410.08|0
1632421880000|2021-09-23 18:31:20|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1632421890000|2021-09-23 18:31:30|412.95|410.55|413.11|410.71|413.11|410.71|412.95|410.55|0
1632421900000|2021-09-23 18:31:40|412.95|410.55|413.11|410.71|413.11|410.71|412.95|410.55|0
1632421910000|2021-09-23 18:31:50|412.95|410.55|412.95|410.55|413.11|410.71|412.95|410.55|0
1632421920000|2021-09-23 18:32:00|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1632421930000|2021-09-23 18:32:10|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1632421950000|2021-09-23 18:32:30|413.42|411.02|413.27|410.87|413.42|411.02|413.27|410.87|0
1632421960000|2021-09-23 18:32:40|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1632421970000|2021-09-23 18:32:50|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1632421980000|2021-09-23 18:33:00|413.03|410.63|413.11|410.71|413.27|410.87|413.03|410.63|0
1632422010000|2021-09-23 18:33:30|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1632422020000|2021-09-23 18:33:40|412.8|410.4|412.64|410.24|412.8|410.4|412.64|410.24|0
1632422040000|2021-09-23 18:34:00|412.33|409.93|412.33|409.93|412.48|410.08|412.33|409.93|0
1632422050000|2021-09-23 18:34:10|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1632422060000|2021-09-23 18:34:20|412.64|410.24|412.33|409.93|412.64|410.24|412.33|409.93|0
1632422070000|2021-09-23 18:34:30|412.17|409.77|412.01|409.61|412.17|409.77|412.01|409.61|0
1632422080000|2021-09-23 18:34:40|412.17|409.77|412.01|409.61|412.17|409.77|412.01|409.61|0
1632422090000|2021-09-23 18:34:50|411.85|409.45|411.85|409.45|411.85|409.45|411.85|409.45|0
1632422100000|2021-09-23 18:35:00|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1632422110000|2021-09-23 18:35:10|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1632422120000|2021-09-23 18:35:20|411.7|409.3|411.38|408.98|411.7|409.3|411.38|408.98|0
1632422130000|2021-09-23 18:35:30|411.54|409.14|411.7|409.3|411.7|409.3|411.54|409.14|0
1632422140000|2021-09-23 18:35:40|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1632422150000|2021-09-23 18:35:50|411.38|408.98|411.07|408.67|411.38|408.98|411.07|408.67|0
1632422170000|2021-09-23 18:36:10|410.91|408.51|410.76|408.36|410.91|408.51|410.76|408.36|0
1632422180000|2021-09-23 18:36:20|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1632422200000|2021-09-23 18:36:40|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1632422210000|2021-09-23 18:36:50|410.91|408.51|411.07|408.67|411.07|408.67|410.91|408.51|0
1632422220000|2021-09-23 18:37:00|410.91|408.51|411.07|408.67|411.07|408.67|410.91|408.51|0
1632422230000|2021-09-23 18:37:10|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1632422240000|2021-09-23 18:37:20|411.38|408.98|411.23|408.83|411.38|408.98|411.23|408.83|0
1632422260000|2021-09-23 18:37:40|411.07|408.67|411.23|408.83|411.23|408.83|411.07|408.67|0
1632422280000|2021-09-23 18:38:00|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1632422290000|2021-09-23 18:38:10|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1632422330000|2021-09-23 18:38:50|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1632422340000|2021-09-23 18:39:00|411.54|409.14|411.38|408.98|411.54|409.14|411.38|408.98|0
1632422350000|2021-09-23 18:39:10|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1632422360000|2021-09-23 18:39:20|411.7|409.3|411.54|409.14|411.7|409.3|411.54|409.14|0
1632422370000|2021-09-23 18:39:30|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1632422380000|2021-09-23 18:39:40|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1632422390000|2021-09-23 18:39:50|411.38|408.98|411.23|408.83|411.38|408.98|411.23|408.83|0
1632422410000|2021-09-23 18:40:10|411.38|408.98|411.23|408.83|411.38|408.98|411.23|408.83|0
1632422420000|2021-09-23 18:40:20|411.07|408.67|410.91|408.51|411.07|408.67|410.91|408.51|0
1632422460000|2021-09-23 18:41:00|411.07|408.67|410.76|408.36|411.07|408.67|410.76|408.36|0
1632422470000|2021-09-23 18:41:10|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1632422480000|2021-09-23 18:41:20|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1632422490000|2021-09-23 18:41:30|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1632422500000|2021-09-23 18:41:40|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1632422510000|2021-09-23 18:41:50|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1632422520000|2021-09-23 18:42:00|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1632422530000|2021-09-23 18:42:10|410.44|408.04|410.44|408.04|410.6|408.2|410.44|408.04|0
1632422540000|2021-09-23 18:42:20|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1632422550000|2021-09-23 18:42:30|410.44|408.04|410.29|407.89|410.44|408.04|410.29|407.89|0
1632422560000|2021-09-23 18:42:40|410.44|408.04|410.29|407.89|410.44|408.04|410.29|407.89|0
1632422570000|2021-09-23 18:42:50|410.13|407.73|410.13|407.73|410.13|407.73|410.13|407.73|0
1632422580000|2021-09-23 18:43:00|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1632422590000|2021-09-23 18:43:10|410.44|408.04|410.29|407.89|410.44|408.04|410.29|407.89|0
1632422600000|2021-09-23 18:43:20|410.13|407.73|410.13|407.73|410.29|407.89|410.13|407.73|0
1632422610000|2021-09-23 18:43:30|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1632422620000|2021-09-23 18:43:40|410.13|407.73|410.13|407.73|410.13|407.73|410.13|407.73|0
1632422630000|2021-09-23 18:43:50|409.97|407.57|410.13|407.73|410.13|407.73|409.97|407.57|0
1632422640000|2021-09-23 18:44:00|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1632422650000|2021-09-23 18:44:10|410.13|407.73|410.13|407.73|410.13|407.73|410.13|407.73|0
1632422660000|2021-09-23 18:44:20|409.82|407.42|409.82|407.42|409.97|407.57|409.82|407.42|0
1632422670000|2021-09-23 18:44:30|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1632422680000|2021-09-23 18:44:40|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1632422690000|2021-09-23 18:44:50|410.13|407.73|409.82|407.42|410.13|407.73|409.82|407.42|0
1632422700000|2021-09-23 18:45:00|409.97|407.57|410.29|407.89|410.29|407.89|409.97|407.57|0
1632422710000|2021-09-23 18:45:10|410.44|408.04|410.6|408.2|410.6|408.2|410.44|408.04|0
1632422720000|2021-09-23 18:45:20|410.29|407.89|409.97|407.57|410.29|407.89|409.82|407.42|0
1632422740000|2021-09-23 18:45:40|410.13|407.73|410.28|407.88|410.28|407.88|410.13|407.73|0
1632422750000|2021-09-23 18:45:50|410.13|407.73|410.28|407.88|410.28|407.88|410.13|407.73|0
1632422760000|2021-09-23 18:46:00|410.44|408.04|410.6|408.2|410.6|408.2|410.44|408.04|0
1632422770000|2021-09-23 18:46:10|410.44|408.04|410.28|407.88|410.44|408.04|410.28|407.88|0
1632422780000|2021-09-23 18:46:20|410.44|408.04|410.28|407.88|410.44|408.04|410.28|407.88|0
1632422790000|2021-09-23 18:46:30|409.97|407.57|409.73|407.33|409.97|407.57|409.73|407.33|0
1632422800000|2021-09-23 18:46:40|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1632422810000|2021-09-23 18:46:50|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1632422820000|2021-09-23 18:47:00|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1632422830000|2021-09-23 18:47:10|409.82|407.42|409.66|407.26|409.82|407.42|409.66|407.26|0
1632422840000|2021-09-23 18:47:20|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1632422870000|2021-09-23 18:47:50|409.66|407.26|409.81|407.41|409.81|407.41|409.66|407.26|0
1632422880000|2021-09-23 18:48:00|409.66|407.26|409.66|407.26|409.66|407.26|409.5|407.1|0
1632422890000|2021-09-23 18:48:10|409.5|407.1|409.5|407.1|409.66|407.26|409.5|407.1|0
1632422900000|2021-09-23 18:48:20|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1632422910000|2021-09-23 18:48:30|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1632422920000|2021-09-23 18:48:40|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1632422930000|2021-09-23 18:48:50|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1632422940000|2021-09-23 18:49:00|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1632422950000|2021-09-23 18:49:10|409.5|407.1|409.81|407.41|409.81|407.41|409.5|407.1|0
1632422980000|2021-09-23 18:49:40|409.66|407.26|409.66|407.26|409.81|407.41|409.66|407.26|0
1632423010000|2021-09-23 18:50:10|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1632423020000|2021-09-23 18:50:20|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1632423030000|2021-09-23 18:50:30|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1632423040000|2021-09-23 18:50:40|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1632423050000|2021-09-23 18:50:50|410.13|407.73|410.44|408.04|410.44|408.04|410.13|407.73|0
1632423070000|2021-09-23 18:51:10|410.28|407.88|410.28|407.88|410.44|408.04|410.28|407.88|0
1632423090000|2021-09-23 18:51:30|410.13|407.73|409.81|407.41|410.13|407.73|409.81|407.41|0
1632423100000|2021-09-23 18:51:40|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1632423120000|2021-09-23 18:52:00|410.04|407.64|410.44|408.04|410.44|408.04|410.04|407.64|0
1632423130000|2021-09-23 18:52:10|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1632423140000|2021-09-23 18:52:20|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1632423150000|2021-09-23 18:52:30|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1632423170000|2021-09-23 18:52:50|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1632423180000|2021-09-23 18:53:00|410.44|408.04|410.59|408.19|410.59|408.19|410.44|408.04|0
1632423190000|2021-09-23 18:53:10|410.51|408.11|410.44|408.04|410.51|408.11|410.44|408.04|0
1632423200000|2021-09-23 18:53:20|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1632423220000|2021-09-23 18:53:40|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1632423230000|2021-09-23 18:53:50|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1632423260000|2021-09-23 18:54:20|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1632423270000|2021-09-23 18:54:30|410.59|408.19|410.44|408.04|410.59|408.19|410.44|408.04|0
1632423280000|2021-09-23 18:54:40|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1632423310000|2021-09-23 18:55:10|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1632423320000|2021-09-23 18:55:20|410.28|407.88|410.59|408.19|410.59|408.19|410.28|407.88|0
1632423340000|2021-09-23 18:55:40|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1632423360000|2021-09-23 18:56:00|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1632423370000|2021-09-23 18:56:10|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1632423380000|2021-09-23 18:56:20|410.91|408.51|410.75|408.35|410.91|408.51|410.75|408.35|0
1632423390000|2021-09-23 18:56:30|410.91|408.51|410.91|408.51|410.91|408.51|410.75|408.35|0
1632423400000|2021-09-23 18:56:40|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1632423410000|2021-09-23 18:56:50|410.91|408.51|411.06|408.66|411.06|408.66|410.91|408.51|0
1632423420000|2021-09-23 18:57:00|410.91|408.51|411.22|408.82|411.22|408.82|410.91|408.51|0
1632423430000|2021-09-23 18:57:10|411.38|408.98|411.22|408.82|411.38|408.98|411.22|408.82|0
1632423450000|2021-09-23 18:57:30|411.06|408.66|411.22|408.82|411.22|408.82|411.06|408.66|0
1632423460000|2021-09-23 18:57:40|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1632423470000|2021-09-23 18:57:50|411.53|409.13|411.53|409.13|411.53|409.13|411.38|408.98|0
1632423480000|2021-09-23 18:58:00|411.38|408.98|411.22|408.82|411.38|408.98|411.22|408.82|0
1632423490000|2021-09-23 18:58:10|411.06|408.66|411.22|408.82|411.22|408.82|411.06|408.66|0
1632423500000|2021-09-23 18:58:20|411.14|408.74|411.22|408.82|411.22|408.82|411.06|408.66|0
1632423530000|2021-09-23 18:58:50|411.14|408.74|411.06|408.66|411.14|408.74|411.06|408.66|0
1632423540000|2021-09-23 18:59:00|411.22|408.82|411.06|408.66|411.22|408.82|410.91|408.51|0
1632423550000|2021-09-23 18:59:10|411.22|408.82|411.06|408.66|411.22|408.82|411.06|408.66|0
1632423560000|2021-09-23 18:59:20|411.14|408.74|411.22|408.82|411.22|408.82|411.14|408.74|0
1632423570000|2021-09-23 18:59:30|411.06|408.66|410.91|408.51|411.06|408.66|410.91|408.51|0
1632423580000|2021-09-23 18:59:40|410.75|408.35|410.91|408.51|410.91|408.51|410.75|408.35|0
1632423600000|2021-09-23 19:00:00|411.06|408.66|411.22|408.82|411.22|408.82|411.06|408.66|0
1632423610000|2021-09-23 19:00:10|411.37|408.97|411.22|408.82|411.37|408.97|411.22|408.82|0
1632423620000|2021-09-23 19:00:20|411.06|408.66|411.22|408.82|411.22|408.82|411.06|408.66|0
1632423640000|2021-09-23 19:00:40|411.37|408.97|411.37|408.97|411.37|408.97|411.22|408.82|0
1632423650000|2021-09-23 19:00:50|411.22|408.82|411.06|408.66|411.22|408.82|411.06|408.66|0
1632423660000|2021-09-23 19:01:00|410.9|408.5|410.75|408.35|410.9|408.5|410.75|408.35|0
1632423690000|2021-09-23 19:01:30|410.9|408.5|411.06|408.66|411.06|408.66|410.9|408.5|0
1632423710000|2021-09-23 19:01:50|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1632423720000|2021-09-23 19:02:00|410.75|408.35|411.06|408.66|411.06|408.66|410.75|408.35|0
1632423730000|2021-09-23 19:02:10|411.22|408.82|411.06|408.66|411.22|408.82|411.06|408.66|0
1632423750000|2021-09-23 19:02:30|410.9|408.5|411.06|408.66|411.06|408.66|410.9|408.5|0
1632423770000|2021-09-23 19:02:50|411.22|408.82|410.9|408.5|411.22|408.82|410.9|408.5|0
1632423780000|2021-09-23 19:03:00|410.75|408.35|410.43|408.03|410.75|408.35|410.43|408.03|0
1632423790000|2021-09-23 19:03:10|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1632423800000|2021-09-23 19:03:20|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1632423820000|2021-09-23 19:03:40|410.43|408.03|410.28|407.88|410.59|408.19|410.28|407.88|0
1632423830000|2021-09-23 19:03:50|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1632423840000|2021-09-23 19:04:00|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1632423850000|2021-09-23 19:04:10|410.12|407.72|410.28|407.88|410.28|407.88|410.12|407.72|0
1632423860000|2021-09-23 19:04:20|410.43|408.03|410.75|408.35|410.75|408.35|410.43|408.03|0
1632423870000|2021-09-23 19:04:30|411.06|408.66|411.06|408.66|411.06|408.66|411.06|408.66|0
1632423890000|2021-09-23 19:04:50|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1632423910000|2021-09-23 19:05:10|411.22|408.82|411.06|408.66|411.22|408.82|410.75|408.35|0
1632423920000|2021-09-23 19:05:20|410.98|408.58|410.75|408.35|410.98|408.58|410.75|408.35|0
1632423940000|2021-09-23 19:05:40|410.9|408.5|410.9|408.5|410.9|408.5|410.75|408.35|0
1632423950000|2021-09-23 19:05:50|410.75|408.35|410.59|408.19|410.9|408.5|410.59|408.19|0
1632423960000|2021-09-23 19:06:00|410.75|408.35|410.75|408.35|410.75|408.35|410.59|408.19|0
1632423970000|2021-09-23 19:06:10|410.43|408.03|410.43|408.03|410.59|408.19|410.43|408.03|0
1632423990000|2021-09-23 19:06:30|410.28|407.88|410.43|408.03|410.43|408.03|410.28|407.88|0
1632424000000|2021-09-23 19:06:40|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1632424020000|2021-09-23 19:07:00|410.43|408.03|410.43|408.03|410.59|408.19|410.43|408.03|0
1632424030000|2021-09-23 19:07:10|410.28|407.88|410.12|407.72|410.28|407.88|410.12|407.72|0
1632424040000|2021-09-23 19:07:20|409.96|407.56|410.12|407.72|410.12|407.72|409.96|407.56|0
1632424050000|2021-09-23 19:07:30|410.28|407.88|410.28|407.88|410.28|407.88|410.12|407.72|0
1632424060000|2021-09-23 19:07:40|410.12|407.72|409.96|407.56|410.12|407.72|409.96|407.56|0
1632424080000|2021-09-23 19:08:00|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1632424100000|2021-09-23 19:08:20|410.28|407.88|410.12|407.72|410.28|407.88|410.12|407.72|0
1632424110000|2021-09-23 19:08:30|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1632424120000|2021-09-23 19:08:40|410.19|407.79|410.28|407.88|410.28|407.88|410.19|407.79|0
1632424130000|2021-09-23 19:08:50|410.12|407.72|409.96|407.56|410.19|407.79|409.96|407.56|0
1632424140000|2021-09-23 19:09:00|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1632424150000|2021-09-23 19:09:10|409.96|407.56|410.12|407.72|410.12|407.72|409.96|407.56|0
1632424160000|2021-09-23 19:09:20|409.96|407.56|410.12|407.72|410.12|407.72|409.96|407.56|0
1632424170000|2021-09-23 19:09:30|409.81|407.41|409.96|407.56|409.96|407.56|409.81|407.41|0
1632424180000|2021-09-23 19:09:40|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1632424190000|2021-09-23 19:09:50|409.65|407.25|409.49|407.09|409.65|407.25|409.49|407.09|0
1632424200000|2021-09-23 19:10:00|409.34|406.94|409.18|406.78|409.34|406.94|409.18|406.78|0
1632424210000|2021-09-23 19:10:10|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632424220000|2021-09-23 19:10:20|409.18|406.78|408.87|406.47|409.18|406.78|408.87|406.47|0
1632424230000|2021-09-23 19:10:30|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1632424240000|2021-09-23 19:10:40|408.71|406.31|408.4|406|408.71|406.31|408.4|406|0
1632424250000|2021-09-23 19:10:50|408.56|406.16|408.71|406.31|408.71|406.31|408.56|406.16|0
1632424260000|2021-09-23 19:11:00|408.4|406|408.09|405.69|408.4|406|408.09|405.69|0
1632424270000|2021-09-23 19:11:10|408.24|405.84|408.4|406|408.4|406|408.24|405.84|0
1632424280000|2021-09-23 19:11:20|408.09|405.69|408.4|406|408.4|406|407.93|405.53|0
1632424290000|2021-09-23 19:11:30|408.24|405.84|408.4|406|408.56|406.16|408.24|405.84|0
1632424300000|2021-09-23 19:11:40|408.09|405.69|408.09|405.69|408.24|405.84|408.09|405.69|0
1632424310000|2021-09-23 19:11:50|408.24|405.84|408.09|405.69|408.24|405.84|408.09|405.69|0
1632424320000|2021-09-23 19:12:00|407.93|405.53|408.4|406|408.4|406|407.93|405.53|0
1632424330000|2021-09-23 19:12:10|408.56|406.16|408.71|406.31|408.71|406.31|408.56|406.16|0
1632424340000|2021-09-23 19:12:20|408.4|406|408.4|406|408.4|406|408.09|405.69|0
1632424350000|2021-09-23 19:12:30|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1632424360000|2021-09-23 19:12:40|408.4|406|408.56|406.16|408.56|406.16|408.4|406|0
1632424370000|2021-09-23 19:12:50|408.24|405.84|408.4|406|408.4|406|408.24|405.84|0
1632424380000|2021-09-23 19:13:00|408.71|406.31|408.71|406.31|408.71|406.31|408.56|406.16|0
1632424390000|2021-09-23 19:13:10|408.87|406.47|408.56|406.16|408.87|406.47|408.56|406.16|0
1632424400000|2021-09-23 19:13:20|408.4|406|408.24|405.84|408.4|406|408.24|405.84|0
1632424410000|2021-09-23 19:13:30|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1632424420000|2021-09-23 19:13:40|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1632424430000|2021-09-23 19:13:50|407.77|405.37|407.93|405.53|407.93|405.53|407.62|405.22|0
1632424440000|2021-09-23 19:14:00|408.09|405.69|408.09|405.69|408.24|405.84|408.09|405.69|0
1632424450000|2021-09-23 19:14:10|407.93|405.53|407.77|405.37|407.93|405.53|407.77|405.37|0
1632424460000|2021-09-23 19:14:20|407.93|405.53|408.09|405.69|408.09|405.69|407.93|405.53|0
1632424470000|2021-09-23 19:14:30|407.93|405.53|407.62|405.22|407.93|405.53|407.62|405.22|0
1632424480000|2021-09-23 19:14:40|407.77|405.37|407.62|405.22|407.77|405.37|407.62|405.22|0
1632424500000|2021-09-23 19:15:00|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1632424510000|2021-09-23 19:15:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632424520000|2021-09-23 19:15:20|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1632424530000|2021-09-23 19:15:30|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632424540000|2021-09-23 19:15:40|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1632424550000|2021-09-23 19:15:50|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632424560000|2021-09-23 19:16:00|408.09|405.69|408.09|405.69|408.24|405.84|408.09|405.69|0
1632424570000|2021-09-23 19:16:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632424580000|2021-09-23 19:16:20|407.77|405.37|407.62|405.22|407.77|405.37|407.62|405.22|0
1632424590000|2021-09-23 19:16:30|407.46|405.06|407.62|405.22|407.62|405.22|407.46|405.06|0
1632424600000|2021-09-23 19:16:40|407.77|405.37|407.62|405.22|407.77|405.37|407.62|405.22|0
1632424610000|2021-09-23 19:16:50|407.77|405.37|407.62|405.22|407.77|405.37|407.62|405.22|0
1632424620000|2021-09-23 19:17:00|407.46|405.06|407.46|405.06|407.46|405.06|407.46|405.06|0
1632424630000|2021-09-23 19:17:10|407.31|404.91|407.46|405.06|407.46|405.06|407.31|404.91|0
1632424640000|2021-09-23 19:17:20|407.62|405.22|407.46|405.06|407.62|405.22|407.46|405.06|0
1632424650000|2021-09-23 19:17:30|407.62|405.22|407.46|405.06|407.62|405.22|407.31|404.91|0
1632424660000|2021-09-23 19:17:40|407.62|405.22|407.62|405.22|407.77|405.37|407.62|405.22|0
1632424670000|2021-09-23 19:17:50|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1632424680000|2021-09-23 19:18:00|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632424700000|2021-09-23 19:18:20|408|405.6|408.4|406|408.4|406|408|405.6|0
1632424710000|2021-09-23 19:18:30|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1632424730000|2021-09-23 19:18:50|408.71|406.31|408.55|406.15|408.71|406.31|408.55|406.15|0
1632424740000|2021-09-23 19:19:00|408.4|406|408.4|406|408.4|406|408.4|406|0
1632424760000|2021-09-23 19:19:20|408.55|406.15|408.24|405.84|408.55|406.15|408.24|405.84|0
1632424770000|2021-09-23 19:19:30|408.4|406|408.4|406|408.55|406.15|408.4|406|0
1632424780000|2021-09-23 19:19:40|408.24|405.84|408.08|405.68|408.24|405.84|407.93|405.53|0
1632424790000|2021-09-23 19:19:50|407.93|405.53|408.08|405.68|408.08|405.68|407.93|405.53|0
1632424800000|2021-09-23 19:20:00|408.24|405.84|408.08|405.68|408.24|405.84|408.08|405.68|0
1632424810000|2021-09-23 19:20:10|407.93|405.53|408.24|405.84|408.24|405.84|407.93|405.53|0
1632424820000|2021-09-23 19:20:20|408.08|405.68|408.08|405.68|408.24|405.84|408.08|405.68|0
1632424830000|2021-09-23 19:20:30|408.24|405.84|408.55|406.15|408.55|406.15|408.08|405.68|0
1632424840000|2021-09-23 19:20:40|408.4|406|408.4|406|408.4|406|408.4|406|0
1632424850000|2021-09-23 19:20:50|408.47|406.07|408.71|406.31|408.71|406.31|408.47|406.07|0
1632424860000|2021-09-23 19:21:00|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632424870000|2021-09-23 19:21:10|408.71|406.31|408.86|406.46|408.86|406.46|408.71|406.31|0
1632424880000|2021-09-23 19:21:20|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632424890000|2021-09-23 19:21:30|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632424900000|2021-09-23 19:21:40|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632424910000|2021-09-23 19:21:50|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632424920000|2021-09-23 19:22:00|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632424930000|2021-09-23 19:22:10|408.86|406.46|409.18|406.78|409.18|406.78|408.86|406.46|0
1632424940000|2021-09-23 19:22:20|409.02|406.62|409.18|406.78|409.18|406.78|409.02|406.62|0
1632424950000|2021-09-23 19:22:30|409.33|406.93|409.18|406.78|409.33|406.93|409.18|406.78|0
1632424960000|2021-09-23 19:22:40|409.09|406.69|409.02|406.62|409.09|406.69|409.02|406.62|0
1632424970000|2021-09-23 19:22:50|408.86|406.46|409.18|406.78|409.18|406.78|408.86|406.46|0
1632424980000|2021-09-23 19:23:00|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632424990000|2021-09-23 19:23:10|408.86|406.46|409.02|406.62|409.02|406.62|408.86|406.46|0
1632425000000|2021-09-23 19:23:20|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632425010000|2021-09-23 19:23:30|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632425020000|2021-09-23 19:23:40|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632425030000|2021-09-23 19:23:50|409.02|406.62|408.86|406.46|409.02|406.62|408.86|406.46|0
1632425040000|2021-09-23 19:24:00|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632425050000|2021-09-23 19:24:10|408.86|406.46|409.02|406.62|409.09|406.69|408.86|406.46|0
1632425060000|2021-09-23 19:24:20|409.18|406.78|409.02|406.62|409.18|406.78|409.02|406.62|0
1632425070000|2021-09-23 19:24:30|409.18|406.78|409.18|406.78|409.18|406.78|409.02|406.62|0
1632425080000|2021-09-23 19:24:40|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632425090000|2021-09-23 19:24:50|409.18|406.78|409.18|406.78|409.33|406.93|409.18|406.78|0
1632425100000|2021-09-23 19:25:00|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1632425110000|2021-09-23 19:25:10|409.33|406.93|409.18|406.78|409.33|406.93|409.18|406.78|0
1632425120000|2021-09-23 19:25:20|409.02|406.62|408.86|406.46|409.02|406.62|408.86|406.46|0
1632425130000|2021-09-23 19:25:30|409.02|406.62|408.86|406.46|409.02|406.62|408.86|406.46|0
1632425150000|2021-09-23 19:25:50|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632425160000|2021-09-23 19:26:00|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632425170000|2021-09-23 19:26:10|409.02|406.62|408.86|406.46|409.02|406.62|408.86|406.46|0
1632425180000|2021-09-23 19:26:20|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632425200000|2021-09-23 19:26:40|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632425220000|2021-09-23 19:27:00|408.71|406.31|408.55|406.15|408.71|406.31|408.55|406.15|0
1632425230000|2021-09-23 19:27:10|408.71|406.31|409.02|406.62|409.02|406.62|408.71|406.31|0
1632425240000|2021-09-23 19:27:20|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1632425250000|2021-09-23 19:27:30|409.02|406.62|408.86|406.46|409.02|406.62|408.86|406.46|0
1632425260000|2021-09-23 19:27:40|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632425270000|2021-09-23 19:27:50|408.55|406.15|408.86|406.46|408.86|406.46|408.55|406.15|0
1632425280000|2021-09-23 19:28:00|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632425290000|2021-09-23 19:28:10|408.55|406.15|408.55|406.15|408.55|406.15|408.39|405.99|0
1632425300000|2021-09-23 19:28:20|408.39|405.99|408.55|406.15|408.55|406.15|408.39|405.99|0
1632425310000|2021-09-23 19:28:30|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632425320000|2021-09-23 19:28:40|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632425330000|2021-09-23 19:28:50|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632425340000|2021-09-23 19:29:00|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1632425350000|2021-09-23 19:29:10|408.71|406.31|408.71|406.31|408.71|406.31|408.55|406.15|0
1632425360000|2021-09-23 19:29:20|408.55|406.15|408.39|405.99|408.71|406.31|408.39|405.99|0
1632425380000|2021-09-23 19:29:40|408.55|406.15|408.39|405.99|408.55|406.15|408.39|405.99|0
1632425390000|2021-09-23 19:29:50|408.24|405.84|408.08|405.68|408.24|405.84|408.08|405.68|0
1632425400000|2021-09-23 19:30:00|408.24|405.84|408.08|405.68|408.24|405.84|408.08|405.68|0
1632425410000|2021-09-23 19:30:10|408.39|405.99|408.08|405.68|408.39|405.99|408.08|405.68|0
1632425420000|2021-09-23 19:30:20|407.92|405.52|408.08|405.68|408.08|405.68|407.92|405.52|0
1632425430000|2021-09-23 19:30:30|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1632425440000|2021-09-23 19:30:40|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1632425450000|2021-09-23 19:30:50|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1632425460000|2021-09-23 19:31:00|408.08|405.68|407.77|405.37|408.24|405.84|407.77|405.37|0
1632425470000|2021-09-23 19:31:10|407.92|405.52|407.92|405.52|407.92|405.52|407.77|405.37|0
1632425480000|2021-09-23 19:31:20|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1632425490000|2021-09-23 19:31:30|407.46|405.06|407.61|405.21|407.61|405.21|407.46|405.06|0
1632425500000|2021-09-23 19:31:40|407.46|405.06|407.46|405.06|407.61|405.21|407.46|405.06|0
1632425510000|2021-09-23 19:31:50|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1632425520000|2021-09-23 19:32:00|407.14|404.74|407.14|404.74|407.3|404.9|407.14|404.74|0
1632425530000|2021-09-23 19:32:10|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1632425550000|2021-09-23 19:32:30|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1632425560000|2021-09-23 19:32:40|407.3|404.9|407.61|405.21|407.61|405.21|407.3|404.9|0
1632425570000|2021-09-23 19:32:50|407.77|405.37|407.77|405.37|407.77|405.37|407.61|405.21|0
1632425580000|2021-09-23 19:33:00|407.92|405.52|407.77|405.37|407.92|405.52|407.77|405.37|0
1632425590000|2021-09-23 19:33:10|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1632425600000|2021-09-23 19:33:20|408.08|405.68|407.61|405.21|408.08|405.68|407.61|405.21|0
1632425610000|2021-09-23 19:33:30|407.46|405.06|407.46|405.06|407.46|405.06|407.3|404.9|0
1632425620000|2021-09-23 19:33:40|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1632425630000|2021-09-23 19:33:50|407.61|405.21|407.61|405.21|407.61|405.21|407.61|405.21|0
1632425640000|2021-09-23 19:34:00|407.92|405.52|408.08|405.68|408.08|405.68|407.92|405.52|0
1632425650000|2021-09-23 19:34:10|408.23|405.83|408.7|406.3|408.7|406.3|408.23|405.83|0
1632425660000|2021-09-23 19:34:20|408.55|406.15|408.7|406.3|408.7|406.3|408.55|406.15|0
1632425670000|2021-09-23 19:34:30|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1632425680000|2021-09-23 19:34:40|408.86|406.46|409.02|406.62|409.02|406.62|408.86|406.46|0
1632425690000|2021-09-23 19:34:50|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1632425700000|2021-09-23 19:35:00|409.33|406.93|409.17|406.77|409.33|406.93|409.02|406.62|0
1632425710000|2021-09-23 19:35:10|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1632425720000|2021-09-23 19:35:20|409.33|406.93|408.86|406.46|409.33|406.93|408.86|406.46|0
1632425730000|2021-09-23 19:35:30|408.7|406.3|408.7|406.3|408.7|406.3|408.55|406.15|0
1632425740000|2021-09-23 19:35:40|408.86|406.46|409.01|406.61|409.17|406.77|408.86|406.46|0
1632425750000|2021-09-23 19:35:50|408.86|406.46|408.7|406.3|408.86|406.46|408.7|406.3|0
1632425760000|2021-09-23 19:36:00|408.55|406.15|408.23|405.83|408.55|406.15|408.23|405.83|0
1632425770000|2021-09-23 19:36:10|408.39|405.99|408.23|405.83|408.39|405.99|408.23|405.83|0
1632425780000|2021-09-23 19:36:20|408.08|405.68|407.92|405.52|408.08|405.68|407.92|405.52|0
1632425790000|2021-09-23 19:36:30|407.77|405.37|407.92|405.52|407.92|405.52|407.77|405.37|0
1632425800000|2021-09-23 19:36:40|407.77|405.37|408.08|405.68|408.08|405.68|407.77|405.37|0
1632425810000|2021-09-23 19:36:50|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1632425820000|2021-09-23 19:37:00|408.08|405.68|408.08|405.68|408.23|405.83|408.08|405.68|0
1632425830000|2021-09-23 19:37:10|407.92|405.52|408.08|405.68|408.08|405.68|407.92|405.52|0
1632425840000|2021-09-23 19:37:20|408|405.6|408.39|405.99|408.39|405.99|408|405.6|0
1632425850000|2021-09-23 19:37:30|408.23|405.83|408.55|406.15|408.55|406.15|408.23|405.83|0
1632425870000|2021-09-23 19:37:50|408.39|405.99|407.67|405.27|408.39|405.99|407.67|405.27|0
1632425880000|2021-09-23 19:38:00|407.52|405.12|407.36|404.96|407.67|405.27|407.36|404.96|0
1632425890000|2021-09-23 19:38:10|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1632425900000|2021-09-23 19:38:20|407.2|404.8|407.36|404.96|407.36|404.96|407.2|404.8|0
1632425910000|2021-09-23 19:38:30|407.52|405.12|407.52|405.12|407.59|405.19|407.52|405.12|0
1632425920000|2021-09-23 19:38:40|407.67|405.27|407.52|405.12|407.67|405.27|407.52|405.12|0
1632425930000|2021-09-23 19:38:50|407.67|405.27|407.52|405.12|407.67|405.27|407.52|405.12|0
1632425940000|2021-09-23 19:39:00|407.36|404.96|407.36|404.96|407.36|404.96|407.2|404.8|0
1632425950000|2021-09-23 19:39:10|407.2|404.8|407.36|404.96|407.36|404.96|407.2|404.8|0
1632425960000|2021-09-23 19:39:20|407.51|405.11|407.36|404.96|407.51|405.11|407.36|404.96|0
1632425970000|2021-09-23 19:39:30|407.51|405.11|407.67|405.27|407.67|405.27|407.51|405.11|0
1632425980000|2021-09-23 19:39:40|407.51|405.11|407.67|405.27|407.67|405.27|407.51|405.11|0
1632425990000|2021-09-23 19:39:50|407.51|405.11|407.51|405.11|407.51|405.11|407.51|405.11|0
1632426000000|2021-09-23 19:40:00|407.67|405.27|407.2|404.8|407.67|405.27|407.2|404.8|0
1632426010000|2021-09-23 19:40:10|407.05|404.65|406.89|404.49|407.05|404.65|406.89|404.49|0
1632426020000|2021-09-23 19:40:20|406.73|404.33|407.05|404.65|407.05|404.65|406.73|404.33|0
1632426030000|2021-09-23 19:40:30|406.89|404.49|407.05|404.65|407.05|404.65|406.89|404.49|0
1632426040000|2021-09-23 19:40:40|406.97|404.57|407.05|404.65|407.05|404.65|406.97|404.57|0
1632426050000|2021-09-23 19:40:50|406.89|404.49|407.05|404.65|407.05|404.65|406.89|404.49|0
1632426060000|2021-09-23 19:41:00|406.89|404.49|406.73|404.33|407.05|404.65|406.73|404.33|0
1632426070000|2021-09-23 19:41:10|406.89|404.49|406.73|404.33|406.89|404.49|406.73|404.33|0
1632426080000|2021-09-23 19:41:20|406.89|404.49|407.05|404.65|407.05|404.65|406.89|404.49|0
1632426090000|2021-09-23 19:41:30|406.89|404.49|407.05|404.65|407.05|404.65|406.89|404.49|0
1632426100000|2021-09-23 19:41:40|407.36|404.96|407.83|405.43|407.83|405.43|407.36|404.96|0
1632426110000|2021-09-23 19:41:50|407.98|405.58|407.98|405.58|408.14|405.74|407.98|405.58|0
1632426120000|2021-09-23 19:42:00|408.14|405.74|408.14|405.74|408.14|405.74|407.98|405.58|0
1632426130000|2021-09-23 19:42:10|408.29|405.89|408.14|405.74|408.29|405.89|407.98|405.58|0
1632426140000|2021-09-23 19:42:20|408.29|405.89|408.45|406.05|408.45|406.05|408.14|405.74|0
1632426150000|2021-09-23 19:42:30|408.61|406.21|408.61|406.21|408.61|406.21|408.45|406.05|0
1632426160000|2021-09-23 19:42:40|408.45|406.05|408.61|406.21|408.61|406.21|408.45|406.05|0
1632426170000|2021-09-23 19:42:50|408.45|406.05|408.37|405.97|408.45|406.05|408.29|405.89|0
1632426180000|2021-09-23 19:43:00|408.29|405.89|408.14|405.74|408.29|405.89|408.14|405.74|0
1632426190000|2021-09-23 19:43:10|407.98|405.58|408.14|405.74|408.29|405.89|407.98|405.58|0
1632426200000|2021-09-23 19:43:20|408.29|405.89|408.14|405.74|408.29|405.89|408.14|405.74|0
1632426210000|2021-09-23 19:43:30|408.29|405.89|408.45|406.05|408.45|406.05|408.29|405.89|0
1632426220000|2021-09-23 19:43:40|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1632426230000|2021-09-23 19:43:50|408.92|406.52|408.76|406.36|408.92|406.52|408.76|406.36|0
1632426240000|2021-09-23 19:44:00|408.61|406.21|408.61|406.21|408.61|406.21|408.45|406.05|0
1632426250000|2021-09-23 19:44:10|408.45|406.05|408.45|406.05|408.61|406.21|408.45|406.05|0
1632426260000|2021-09-23 19:44:20|408.61|406.21|408.29|405.89|408.61|406.21|408.29|405.89|0
1632426280000|2021-09-23 19:44:40|408.45|406.05|408.29|405.89|408.45|406.05|408.29|405.89|0
1632426290000|2021-09-23 19:44:50|408.14|405.74|407.98|405.58|408.29|405.89|407.98|405.58|0
1632426300000|2021-09-23 19:45:00|407.82|405.42|407.36|404.96|407.82|405.42|407.36|404.96|0
1632426310000|2021-09-23 19:45:10|407.2|404.8|406.89|404.49|407.2|404.8|406.73|404.33|0
1632426320000|2021-09-23 19:45:20|407.04|404.64|407.36|404.96|407.36|404.96|407.04|404.64|0
1632426330000|2021-09-23 19:45:30|407.2|404.8|407.2|404.8|407.2|404.8|407.04|404.64|0
1632426340000|2021-09-23 19:45:40|406.89|404.49|406.89|404.49|407.04|404.64|406.89|404.49|0
1632426350000|2021-09-23 19:45:50|406.73|404.33|406.42|404.02|406.73|404.33|406.42|404.02|0
1632426360000|2021-09-23 19:46:00|406.26|403.86|406.26|403.86|406.26|403.86|406.26|403.86|0
1632426370000|2021-09-23 19:46:10|406.11|403.71|405.8|403.4|406.26|403.86|405.8|403.4|0
1632426380000|2021-09-23 19:46:20|405.95|403.55|406.26|403.86|406.26|403.86|405.95|403.55|0
1632426390000|2021-09-23 19:46:30|406.42|404.02|404.68|402.28|406.42|404.02|404.68|402.28|0
1632426400000|2021-09-23 19:46:40|404.84|402.44|404.84|402.44|404.84|402.44|404.68|402.28|0
1632426410000|2021-09-23 19:46:50|404.68|402.28|405.15|402.75|405.15|402.75|404.68|402.28|0
1632426420000|2021-09-23 19:47:00|405|402.6|405.15|402.75|405.15|402.75|405|402.6|0
1632426430000|2021-09-23 19:47:10|405.31|402.91|405|402.6|405.62|403.22|405|402.6|0
1632426440000|2021-09-23 19:47:20|404.68|402.28|404.68|402.28|404.68|402.28|404.53|402.13|0
1632426450000|2021-09-23 19:47:30|404.84|402.44|405|402.6|405|402.6|404.84|402.44|0
1632426460000|2021-09-23 19:47:40|404.84|402.44|404.84|402.44|405|402.6|404.84|402.44|0
1632426470000|2021-09-23 19:47:50|404.68|402.28|405|402.6|405|402.6|404.68|402.28|0
1632426480000|2021-09-23 19:48:00|405.15|402.75|405.46|403.06|405.46|403.06|405|402.6|0
1632426490000|2021-09-23 19:48:10|405.62|403.22|405.62|403.22|405.62|403.22|405.46|403.06|0
1632426500000|2021-09-23 19:48:20|405.78|403.38|405.78|403.38|405.78|403.38|405.62|403.22|0
1632426510000|2021-09-23 19:48:30|405.62|403.22|405.46|403.06|405.62|403.22|405.46|403.06|0
1632426520000|2021-09-23 19:48:40|405.62|403.22|405.15|402.75|405.62|403.22|405.15|402.75|0
1632426530000|2021-09-23 19:48:50|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1632426540000|2021-09-23 19:49:00|405.15|402.75|405.15|402.75|405.15|402.75|405.15|402.75|0
1632426550000|2021-09-23 19:49:10|405.31|402.91|405|402.6|405.31|402.91|405|402.6|0
1632426560000|2021-09-23 19:49:20|404.84|402.44|405.15|402.75|405.15|402.75|404.84|402.44|0
1632426570000|2021-09-23 19:49:30|405|402.6|405|402.6|405.15|402.75|405|402.6|0
1632426580000|2021-09-23 19:49:40|404.84|402.44|404.68|402.28|404.84|402.44|404.68|402.28|0
1632426590000|2021-09-23 19:49:50|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1632426600000|2021-09-23 19:50:00|404.22|401.82|404.37|401.97|404.53|402.13|404.06|401.66|0
1632426610000|2021-09-23 19:50:10|404.22|401.82|404.06|401.66|404.22|401.82|404.06|401.66|0
1632426620000|2021-09-23 19:50:20|404.22|401.82|404.06|401.66|404.37|401.97|404.06|401.66|0
1632426630000|2021-09-23 19:50:30|403.9|401.5|404.06|401.66|404.06|401.66|403.75|401.35|0
1632426640000|2021-09-23 19:50:40|404.22|401.82|404.22|401.82|404.53|402.13|404.22|401.82|0
1632426650000|2021-09-23 19:50:50|404.37|401.97|404.37|401.97|404.37|401.97|404.22|401.82|0
1632426660000|2021-09-23 19:51:00|404.53|402.13|403.75|401.35|404.53|402.13|403.75|401.35|0
1632426670000|2021-09-23 19:51:10|403.59|401.19|403.44|401.04|403.59|401.19|403.44|401.04|0
1632426680000|2021-09-23 19:51:20|403.59|401.19|403.28|400.88|403.59|401.19|403.28|400.88|0
1632426690000|2021-09-23 19:51:30|403.44|401.04|403.75|401.35|403.75|401.35|403.44|401.04|0
1632426700000|2021-09-23 19:51:40|403.59|401.19|403.44|401.04|403.59|401.19|403.44|401.04|0
1632426710000|2021-09-23 19:51:50|403.28|400.88|403.28|400.88|403.44|401.04|403.28|400.88|0
1632426720000|2021-09-23 19:52:00|403.13|400.73|403.28|400.88|403.28|400.88|403.13|400.73|0
1632426730000|2021-09-23 19:52:10|403.44|401.04|403.13|400.73|403.44|401.04|403.13|400.73|0
1632426740000|2021-09-23 19:52:20|403.28|400.88|403.44|401.04|403.44|401.04|403.28|400.88|0
1632426750000|2021-09-23 19:52:30|403.75|401.35|403.59|401.19|403.75|401.35|403.59|401.19|0
1632426760000|2021-09-23 19:52:40|403.44|401.04|403.12|400.72|403.44|401.04|403.12|400.72|0
1632426770000|2021-09-23 19:52:50|402.97|400.57|402.66|400.26|402.97|400.57|402.66|400.26|0
1632426780000|2021-09-23 19:53:00|402.81|400.41|402.81|400.41|402.97|400.57|402.81|400.41|0
1632426790000|2021-09-23 19:53:10|402.66|400.26|402.97|400.57|402.97|400.57|402.5|400.1|0
1632426800000|2021-09-23 19:53:20|402.81|400.41|402.97|400.57|402.97|400.57|402.81|400.41|0
1632426810000|2021-09-23 19:53:30|403.12|400.72|403.12|400.72|403.28|400.88|403.12|400.72|0
1632426820000|2021-09-23 19:53:40|402.97|400.57|402.97|400.57|403.12|400.72|402.97|400.57|0
1632426830000|2021-09-23 19:53:50|403.12|400.72|402.97|400.57|403.12|400.72|402.97|400.57|0
1632426850000|2021-09-23 19:54:10|403.12|400.72|402.97|400.57|403.12|400.72|402.97|400.57|0
1632426860000|2021-09-23 19:54:20|403.12|400.72|404.06|401.66|404.06|401.66|403.12|400.72|0
1632426870000|2021-09-23 19:54:30|403.9|401.5|403.75|401.35|403.9|401.5|403.75|401.35|0
1632426880000|2021-09-23 19:54:40|403.59|401.19|403.59|401.19|403.75|401.35|403.59|401.19|0
1632426890000|2021-09-23 19:54:50|403.9|401.5|404.53|402.13|404.53|402.13|403.9|401.5|0
1632426900000|2021-09-23 19:55:00|404.21|401.81|403.59|401.19|404.21|401.81|403.59|401.19|0
1632426910000|2021-09-23 19:55:10|403.12|400.72|402.97|400.57|403.12|400.72|402.66|400.26|0
1632426920000|2021-09-23 19:55:20|402.81|400.41|402.66|400.26|402.81|400.41|402.66|400.26|0
1632426930000|2021-09-23 19:55:30|402.81|400.41|402.81|400.41|402.97|400.57|402.81|400.41|0
1632426940000|2021-09-23 19:55:40|403.12|400.72|402.81|400.41|403.28|400.88|402.81|400.41|0
1632426950000|2021-09-23 19:55:50|402.66|400.26|402.5|400.1|402.66|400.26|402.5|400.1|0
1632426960000|2021-09-23 19:56:00|402.66|400.26|402.66|400.26|402.81|400.41|402.66|400.26|0
1632426970000|2021-09-23 19:56:10|402.81|400.41|402.66|400.26|402.81|400.41|402.66|400.26|0
1632426980000|2021-09-23 19:56:20|402.5|400.1|402.97|400.57|402.97|400.57|402.5|400.1|0
1632426990000|2021-09-23 19:56:30|402.66|400.26|402.97|400.57|402.97|400.57|402.66|400.26|0
1632427000000|2021-09-23 19:56:40|402.81|400.41|403.28|400.88|403.28|400.88|402.81|400.41|0
1632427010000|2021-09-23 19:56:50|403.12|400.72|402.97|400.57|403.12|400.72|402.97|400.57|0
1632427020000|2021-09-23 19:57:00|403.12|400.72|403.75|401.35|403.75|401.35|403.12|400.72|0
1632427030000|2021-09-23 19:57:10|403.9|401.5|403.75|401.35|404.21|401.81|403.75|401.35|0
1632427040000|2021-09-23 19:57:20|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1632427050000|2021-09-23 19:57:30|403.59|401.19|403.59|401.19|403.59|401.19|403.43|401.03|0
1632427060000|2021-09-23 19:57:40|403.75|401.35|403.59|401.19|403.75|401.35|403.59|401.19|0
1632427070000|2021-09-23 19:57:50|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1632427080000|2021-09-23 19:58:00|403.12|400.72|402.81|400.41|403.12|400.72|402.81|400.41|0
1632427090000|2021-09-23 19:58:10|402.97|400.57|402.5|400.1|402.97|400.57|402.5|400.1|0
1632427100000|2021-09-23 19:58:20|402.66|400.26|402.35|399.95|402.66|400.26|402.35|399.95|0
1632427110000|2021-09-23 19:58:30|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1632427120000|2021-09-23 19:58:40|402.35|399.95|402.35|399.95|402.35|399.95|402.19|399.79|0
1632427130000|2021-09-23 19:58:50|402.03|399.63|401.72|399.32|402.03|399.63|401.72|399.32|0
1632427140000|2021-09-23 19:59:00|401.88|399.48|402.34|399.94|402.34|399.94|401.88|399.48|0
1632427150000|2021-09-23 19:59:10|402.5|400.1|402.81|400.41|402.81|400.41|402.5|400.1|0
1632427160000|2021-09-23 19:59:20|402.97|400.57|402.81|400.41|402.97|400.57|402.66|400.26|0
1632427170000|2021-09-23 19:59:30|403.12|400.72|403.12|400.72|403.12|400.72|402.97|400.57|0
1632427180000|2021-09-23 19:59:40|402.81|400.41|403.12|400.72|403.12|400.72|402.81|400.41|0
1632427190000|2021-09-23 19:59:50|402.81|400.41|402.19|399.79|403.12|400.72|402.19|399.79|0
1632427200000|2021-09-23 20:00:00|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1632427210000|2021-09-23 20:00:10|401.88|399.48|402.19|399.79|402.19|399.79|401.88|399.48|0
1632427220000|2021-09-23 20:00:20|401.88|399.48|401.88|399.48|402.03|399.63|401.88|399.48|0
1632427230000|2021-09-23 20:00:30|402.19|399.79|402.19|399.79|402.19|399.79|401.88|399.48|0
1632427240000|2021-09-23 20:00:40|402.34|399.94|401.88|399.48|402.34|399.94|401.88|399.48|0
1632427250000|2021-09-23 20:00:50|401.72|399.32|401.72|399.32|402.03|399.63|401.72|399.32|0
1632427260000|2021-09-23 20:01:00|401.88|399.48|401.72|399.32|401.88|399.48|401.72|399.32|0
1632427270000|2021-09-23 20:01:10|401.88|399.48|402.19|399.79|402.19|399.79|401.88|399.48|0
1632427280000|2021-09-23 20:01:20|402.03|399.63|401.72|399.32|402.03|399.63|401.72|399.32|0
1632427290000|2021-09-23 20:01:30|402.03|399.63|402.34|399.94|402.34|399.94|402.03|399.63|0
1632427300000|2021-09-23 20:01:40|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1632427310000|2021-09-23 20:01:50|402.34|399.94|402.34|399.94|402.34|399.94|402.34|399.94|0
1632427320000|2021-09-23 20:02:00|402.19|399.79|402.19|399.79|402.19|399.79|401.88|399.48|0
1632427340000|2021-09-23 20:02:20|402.34|399.94|402.34|399.94|402.34|399.94|402.34|399.94|0
1632427350000|2021-09-23 20:02:30|402.19|399.79|401.88|399.48|402.19|399.79|401.88|399.48|0
1632427360000|2021-09-23 20:02:40|402.03|399.63|402.03|399.63|402.03|399.63|402.03|399.63|0
1632427370000|2021-09-23 20:02:50|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1632427380000|2021-09-23 20:03:00|401.72|399.32|401.88|399.48|401.88|399.48|401.72|399.32|0
1632427400000|2021-09-23 20:03:20|402.03|399.63|402.03|399.63|402.03|399.63|402.03|399.63|0
1632427410000|2021-09-23 20:03:30|401.95|399.55|401.72|399.32|401.95|399.55|401.72|399.32|0
1632427420000|2021-09-23 20:03:40|401.88|399.48|401.72|399.32|401.88|399.48|401.72|399.32|0
1632427430000|2021-09-23 20:03:50|401.88|399.48|401.88|399.48|401.88|399.48|401.72|399.32|0
1632427440000|2021-09-23 20:04:00|401.72|399.32|401.72|399.32|401.88|399.48|401.72|399.32|0
1632427450000|2021-09-23 20:04:10|401.57|399.17|401.41|399.01|401.57|399.17|401.41|399.01|0
1632427470000|2021-09-23 20:04:30|401.26|398.86|401.26|398.86|401.26|398.86|401.26|398.86|0
1632427480000|2021-09-23 20:04:40|401.1|398.7|400.94|398.54|401.1|398.7|400.94|398.54|0
1632427500000|2021-09-23 20:05:00|400.79|398.39|400.94|398.54|400.94|398.54|400.79|398.39|0
1632427510000|2021-09-23 20:05:10|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1632427520000|2021-09-23 20:05:20|401.57|399.17|402.03|399.63|402.03|399.63|401.57|399.17|0
1632427530000|2021-09-23 20:05:30|401.88|399.48|402.03|399.63|402.03|399.63|401.88|399.48|0
1632427540000|2021-09-23 20:05:40|402.34|399.94|402.34|399.94|402.34|399.94|402.34|399.94|0
1632427550000|2021-09-23 20:05:50|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1632427560000|2021-09-23 20:06:00|402.03|399.63|402.03|399.63|402.19|399.79|402.03|399.63|0
1632427570000|2021-09-23 20:06:10|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1632427580000|2021-09-23 20:06:20|402.03|399.63|402.19|399.79|402.19|399.79|401.88|399.48|0
1632427590000|2021-09-23 20:06:30|402.34|399.94|402.34|399.94|402.34|399.94|402.34|399.94|0
1632427600000|2021-09-23 20:06:40|402.5|400.1|402.5|400.1|402.5|400.1|402.5|400.1|0
1632427610000|2021-09-23 20:06:50|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1632427620000|2021-09-23 20:07:00|402.81|400.41|403.27|400.87|403.27|400.87|402.81|400.41|0
1632427630000|2021-09-23 20:07:10|403.12|400.72|403.27|400.87|403.27|400.87|403.12|400.72|0
1632427640000|2021-09-23 20:07:20|403.59|401.19|403.43|401.03|403.59|401.19|403.43|401.03|0
1632427650000|2021-09-23 20:07:30|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1632427660000|2021-09-23 20:07:40|403.12|400.72|402.96|400.56|403.12|400.72|402.96|400.56|0
1632427670000|2021-09-23 20:07:50|403.12|400.72|402.96|400.56|403.12|400.72|402.96|400.56|0
1632427680000|2021-09-23 20:08:00|403.12|400.72|403.27|400.87|403.27|400.87|403.12|400.72|0
1632427690000|2021-09-23 20:08:10|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1632427700000|2021-09-23 20:08:20|403.27|400.87|403.43|401.03|403.43|401.03|403.27|400.87|0
1632427710000|2021-09-23 20:08:30|403.27|400.87|403.43|401.03|403.43|401.03|403.27|400.87|0
1632427720000|2021-09-23 20:08:40|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1632427730000|2021-09-23 20:08:50|403.43|401.03|403.59|401.19|403.59|401.19|403.43|401.03|0
1632427740000|2021-09-23 20:09:00|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1632427760000|2021-09-23 20:09:20|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1632427770000|2021-09-23 20:09:30|403.74|401.34|403.43|401.03|403.74|401.34|403.43|401.03|0
1632427780000|2021-09-23 20:09:40|403.35|400.95|403.43|401.03|403.43|401.03|403.35|400.95|0
1632427790000|2021-09-23 20:09:50|403.27|400.87|403.43|401.03|403.43|401.03|403.27|400.87|0
1632427800000|2021-09-23 20:10:00|403.59|401.19|403.74|401.34|403.74|401.34|403.59|401.19|0
1632427810000|2021-09-23 20:10:10|403.59|401.19|403.27|400.87|403.59|401.19|403.27|400.87|0
1632427820000|2021-09-23 20:10:20|403.12|400.72|402.96|400.56|403.12|400.72|402.96|400.56|0
1632427830000|2021-09-23 20:10:30|403.12|400.72|403.12|400.72|403.12|400.72|402.96|400.56|0
1632427840000|2021-09-23 20:10:40|403.19|400.79|403.12|400.72|403.19|400.79|403.12|400.72|0
1632427850000|2021-09-23 20:10:50|403.27|400.87|403.58|401.18|403.58|401.18|403.27|400.87|0
1632427860000|2021-09-23 20:11:00|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1632427870000|2021-09-23 20:11:10|403.9|401.5|403.74|401.34|403.9|401.5|403.74|401.34|0
1632427880000|2021-09-23 20:11:20|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1632427890000|2021-09-23 20:11:30|404.05|401.65|404.05|401.65|404.05|401.65|404.05|401.65|0
1632427910000|2021-09-23 20:11:50|403.9|401.5|404.05|401.65|404.05|401.65|403.9|401.5|0
1632427930000|2021-09-23 20:12:10|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1632427940000|2021-09-23 20:12:20|404.05|401.65|404.05|401.65|404.05|401.65|404.05|401.65|0
1632427950000|2021-09-23 20:12:30|403.9|401.5|404.05|401.65|404.05|401.65|403.9|401.5|0
1632427980000|2021-09-23 20:13:00|403.9|401.5|404.21|401.81|404.21|401.81|403.9|401.5|0
1632427990000|2021-09-23 20:13:10|404.36|401.96|404.21|401.81|404.36|401.96|404.21|401.81|0
1632428030000|2021-09-23 20:13:50|404.36|401.96|404.36|401.96|404.36|401.96|404.36|401.96|0
1632428040000|2021-09-23 20:14:00|404.21|401.81|404.21|401.81|404.36|401.96|404.21|401.81|0
1632428050000|2021-09-23 20:14:10|404.05|401.65|404.21|401.81|404.21|401.81|404.05|401.65|0
1632428060000|2021-09-23 20:14:20|404.36|401.96|404.36|401.96|404.36|401.96|404.36|401.96|0
1632428070000|2021-09-23 20:14:30|404.52|402.12|404.52|402.12|404.52|402.12|404.36|401.96|0
1632428080000|2021-09-23 20:14:40|404.36|401.96|404.21|401.81|404.36|401.96|404.05|401.65|0
1632428090000|2021-09-23 20:14:50|404.05|401.65|403.43|401.03|404.05|401.65|403.43|401.03|0
1632428110000|2021-09-23 20:15:10|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632428120000|2021-09-23 20:15:20|403.94|401.14|403.78|400.98|403.94|401.14|403.78|400.98|0
1632428130000|2021-09-23 20:15:30|403.94|401.14|404.09|401.29|404.09|401.29|403.94|401.14|0
1632428140000|2021-09-23 20:15:40|403.94|401.14|404.25|401.45|404.25|401.45|403.94|401.14|0
1632428150000|2021-09-23 20:15:50|404.41|401.61|404.56|401.76|404.56|401.76|404.25|401.45|0
1632428160000|2021-09-23 20:16:00|404.72|401.92|404.72|401.92|404.87|402.07|404.72|401.92|0
1632428170000|2021-09-23 20:16:10|404.87|402.07|405.03|402.23|405.03|402.23|404.87|402.07|0
1632428190000|2021-09-23 20:16:30|405.18|402.38|405.03|402.23|405.18|402.38|405.03|402.23|0
1632428210000|2021-09-23 20:16:50|404.87|402.07|405.03|402.23|405.03|402.23|404.87|402.07|0
1632428220000|2021-09-23 20:17:00|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1632428230000|2021-09-23 20:17:10|405.18|402.38|405.1|402.3|405.18|402.38|405.1|402.3|0
1632428240000|2021-09-23 20:17:20|405.03|402.23|405.18|402.38|405.18|402.38|405.03|402.23|0
1632428250000|2021-09-23 20:17:30|405.03|402.23|404.72|401.92|405.03|402.23|404.72|401.92|0
1632428260000|2021-09-23 20:17:40|404.87|402.07|404.72|401.92|404.87|402.07|404.72|401.92|0
1632428270000|2021-09-23 20:17:50|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1632428280000|2021-09-23 20:18:00|404.72|401.92|404.72|401.92|404.72|401.92|404.72|401.92|0
1632428290000|2021-09-23 20:18:10|404.64|401.84|404.56|401.76|404.72|401.92|404.56|401.76|0
1632428320000|2021-09-23 20:18:40|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1632428340000|2021-09-23 20:19:00|404.25|401.45|404.25|401.45|404.25|401.45|404.09|401.29|0
1632428350000|2021-09-23 20:19:10|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1632428360000|2021-09-23 20:19:20|404.25|401.45|404.09|401.29|404.25|401.45|404.09|401.29|0
1632428370000|2021-09-23 20:19:30|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632428390000|2021-09-23 20:19:50|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632428400000|2021-09-23 20:20:00|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632428410000|2021-09-23 20:20:10|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632428420000|2021-09-23 20:20:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1632428430000|2021-09-23 20:20:30|403.78|400.98|404.25|401.45|404.25|401.45|403.78|400.98|0
1632428440000|2021-09-23 20:20:40|404.09|401.29|404.25|401.45|404.25|401.45|404.09|401.29|0
1632428450000|2021-09-23 20:20:50|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632428460000|2021-09-23 20:21:00|404.25|401.45|404.25|401.45|404.25|401.45|404.09|401.29|0
1632428470000|2021-09-23 20:21:10|404.09|401.29|403.94|401.14|404.09|401.29|403.94|401.14|0
1632428480000|2021-09-23 20:21:20|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632428490000|2021-09-23 20:21:30|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1632428500000|2021-09-23 20:21:40|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1632428510000|2021-09-23 20:21:50|404.72|401.92|404.72|401.92|404.72|401.92|404.72|401.92|0
1632428520000|2021-09-23 20:22:00|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1632428530000|2021-09-23 20:22:10|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1632428540000|2021-09-23 20:22:20|404.87|402.07|405.03|402.23|405.03|402.23|404.87|402.07|0
1632428550000|2021-09-23 20:22:30|405.18|402.38|405.03|402.23|405.18|402.38|405.03|402.23|0
1632428560000|2021-09-23 20:22:40|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1632428590000|2021-09-23 20:23:10|404.56|401.76|404.4|401.6|404.56|401.76|404.4|401.6|0
1632428600000|2021-09-23 20:23:20|404.32|401.52|404.09|401.29|404.32|401.52|404.09|401.29|0
1632428620000|2021-09-23 20:23:40|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632428630000|2021-09-23 20:23:50|404.09|401.29|404.25|401.45|404.25|401.45|404.09|401.29|0
1632428640000|2021-09-23 20:24:00|403.94|401.14|403.78|400.98|403.94|401.14|403.78|400.98|0
1632428650000|2021-09-23 20:24:10|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1632428670000|2021-09-23 20:24:30|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632428680000|2021-09-23 20:24:40|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1632428690000|2021-09-23 20:24:50|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632428700000|2021-09-23 20:25:00|403.93|401.13|403.85|401.05|403.93|401.13|403.78|400.98|0
1632428710000|2021-09-23 20:25:10|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632428720000|2021-09-23 20:25:20|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632428770000|2021-09-23 20:26:10|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632428790000|2021-09-23 20:26:30|403.78|400.98|403.62|400.82|403.78|400.98|403.62|400.82|0
1632428820000|2021-09-23 20:27:00|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1632428840000|2021-09-23 20:27:20|403.31|400.51|403.16|400.36|403.31|400.51|403.16|400.36|0
1632428850000|2021-09-23 20:27:30|403.23|400.43|403.31|400.51|403.31|400.51|403.23|400.43|0
1632428860000|2021-09-23 20:27:40|403.16|400.36|403.16|400.36|403.16|400.36|403.16|400.36|0
1632428870000|2021-09-23 20:27:50|403|400.2|403|400.2|403|400.2|403|400.2|0
1632428880000|2021-09-23 20:28:00|402.84|400.04|402.84|400.04|402.84|400.04|402.69|399.89|0
1632428890000|2021-09-23 20:28:10|403|400.2|403.16|400.36|403.16|400.36|403|400.2|0
1632428910000|2021-09-23 20:28:30|403|400.2|403|400.2|403|400.2|403|400.2|0
1632428940000|2021-09-23 20:29:00|402.84|400.04|402.84|400.04|402.84|400.04|402.84|400.04|0
1632428950000|2021-09-23 20:29:10|402.69|399.89|402.69|399.89|402.69|399.89|402.53|399.73|0
1632428960000|2021-09-23 20:29:20|402.53|399.73|402.53|399.73|402.53|399.73|402.53|399.73|0
1632428970000|2021-09-23 20:29:30|402.38|399.58|402.38|399.58|402.38|399.58|402.38|399.58|0
1632428980000|2021-09-23 20:29:40|402.69|399.89|402.53|399.73|402.69|399.89|402.53|399.73|0
1632429000000|2021-09-23 20:30:00|402.22|399.42|402.22|399.42|402.22|399.42|402.22|399.42|0
1632429030000|2021-09-23 20:30:30|402.07|399.27|402.07|399.27|402.07|399.27|402.07|399.27|0
1632429050000|2021-09-23 20:30:50|401.91|399.11|401.91|399.11|401.91|399.11|401.91|399.11|0
1632429070000|2021-09-23 20:31:10|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1632429080000|2021-09-23 20:31:20|401.91|399.11|401.91|399.11|401.91|399.11|401.83|399.03|0
1632429100000|2021-09-23 20:31:40|402.07|399.27|402.22|399.42|402.22|399.42|402.07|399.27|0
1632429130000|2021-09-23 20:32:10|402.38|399.58|402.38|399.58|402.38|399.58|402.38|399.58|0
1632429140000|2021-09-23 20:32:20|402.53|399.73|402.45|399.65|402.53|399.73|402.45|399.65|0
1632429150000|2021-09-23 20:32:30|402.53|399.73|402.53|399.73|402.53|399.73|402.38|399.58|0
1632429160000|2021-09-23 20:32:40|402.45|399.65|402.38|399.58|402.53|399.73|402.38|399.58|0
1632429190000|2021-09-23 20:33:10|402.22|399.42|402.3|399.5|402.38|399.58|402.07|399.27|0
1632429200000|2021-09-23 20:33:20|402.38|399.58|402.38|399.58|402.38|399.58|402.38|399.58|0
1632429210000|2021-09-23 20:33:30|402.53|399.73|402.53|399.73|402.53|399.73|402.53|399.73|0
1632429220000|2021-09-23 20:33:40|402.69|399.89|402.69|399.89|402.69|399.89|402.69|399.89|0
1632429240000|2021-09-23 20:34:00|402.84|400.04|403|400.2|403.15|400.35|402.84|400.04|0
1632429250000|2021-09-23 20:34:10|403.15|400.35|403.31|400.51|403.31|400.51|403.15|400.35|0
1632429260000|2021-09-23 20:34:20|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632429290000|2021-09-23 20:34:50|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632429300000|2021-09-23 20:35:00|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632429320000|2021-09-23 20:35:20|403.62|400.82|403.62|400.82|403.62|400.82|403.46|400.66|0
1632429330000|2021-09-23 20:35:30|403.46|400.66|403.78|400.98|403.78|400.98|403.46|400.66|0
1632429350000|2021-09-23 20:35:50|403.62|400.82|403.31|400.51|403.62|400.82|403.31|400.51|0
1632429380000|2021-09-23 20:36:20|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632429400000|2021-09-23 20:36:40|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632429420000|2021-09-23 20:37:00|403.15|400.35|403|400.2|403.15|400.35|403|400.2|0
1632429430000|2021-09-23 20:37:10|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632429460000|2021-09-23 20:37:40|403.31|400.51|403.62|400.82|403.62|400.82|403.31|400.51|0
1632429470000|2021-09-23 20:37:50|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632429480000|2021-09-23 20:38:00|403.31|400.51|403.46|400.66|403.46|400.66|403.31|400.51|0
1632429520000|2021-09-23 20:38:40|403.38|400.58|403.46|400.66|403.46|400.66|403.31|400.51|0
1632429530000|2021-09-23 20:38:50|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632429550000|2021-09-23 20:39:10|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1632429560000|2021-09-23 20:39:20|403.62|400.82|403.77|400.97|403.77|400.97|403.62|400.82|0
1632429570000|2021-09-23 20:39:30|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632429590000|2021-09-23 20:39:50|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632429610000|2021-09-23 20:40:10|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632429640000|2021-09-23 20:40:40|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632429650000|2021-09-23 20:40:50|403.62|400.82|403.62|400.82|403.77|400.97|403.62|400.82|0
1632429660000|2021-09-23 20:41:00|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632429680000|2021-09-23 20:41:20|403.54|400.74|403.54|400.74|403.54|400.74|403.54|400.74|0
1632429690000|2021-09-23 20:41:30|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632429700000|2021-09-23 20:41:40|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632429710000|2021-09-23 20:41:50|403.22|400.42|402.99|400.19|403.22|400.42|402.99|400.19|0
1632429720000|2021-09-23 20:42:00|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632429730000|2021-09-23 20:42:10|403.46|400.66|403.31|400.51|403.46|400.66|403.31|400.51|0
1632429740000|2021-09-23 20:42:20|403.46|400.66|403.77|400.97|403.77|400.97|403.46|400.66|0
1632429750000|2021-09-23 20:42:30|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632429760000|2021-09-23 20:42:40|403.46|400.66|403.62|400.82|403.62|400.82|403.46|400.66|0
1632429770000|2021-09-23 20:42:50|403.46|400.66|403.31|400.51|403.46|400.66|403.15|400.35|0
1632429800000|2021-09-23 20:43:20|403.22|400.42|403.31|400.51|403.31|400.51|403.22|400.42|0
1632429810000|2021-09-23 20:43:30|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1632429820000|2021-09-23 20:43:40|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632429830000|2021-09-23 20:43:50|403.31|400.51|403.3|400.5|403.31|400.51|403.3|400.5|0
1632429840000|2021-09-23 20:44:00|403.46|400.66|403.62|400.82|403.62|400.82|403.46|400.66|0
1632429880000|2021-09-23 20:44:40|403.69|400.89|403.62|400.82|403.69|400.89|403.62|400.82|0
1632429890000|2021-09-23 20:44:50|403.77|400.97|403.93|401.13|403.93|401.13|403.77|400.97|0
1632429900000|2021-09-23 20:45:00|404.39|401.59|404.24|401.44|404.39|401.59|404.24|401.44|0
1632429910000|2021-09-23 20:45:10|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632429940000|2021-09-23 20:45:40|404.08|401.28|403.77|400.97|404.16|401.36|403.77|400.97|0
1632429960000|2021-09-23 20:46:00|403.62|400.82|403.46|400.66|403.62|400.82|403.46|400.66|0
1632429980000|2021-09-23 20:46:20|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1632429990000|2021-09-23 20:46:30|403.15|400.35|402.99|400.19|403.15|400.35|402.99|400.19|0
1632430000000|2021-09-23 20:46:40|402.84|400.04|402.84|400.04|402.84|400.04|402.84|400.04|0
1632430010000|2021-09-23 20:46:50|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632430020000|2021-09-23 20:47:00|403.3|400.5|403.3|400.5|403.38|400.58|403.3|400.5|0
1632430040000|2021-09-23 20:47:20|403.38|400.58|403.46|400.66|403.46|400.66|403.38|400.58|0
1632430050000|2021-09-23 20:47:30|403.3|400.5|403.15|400.35|403.3|400.5|403.15|400.35|0
1632430070000|2021-09-23 20:47:50|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1632430080000|2021-09-23 20:48:00|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632430090000|2021-09-23 20:48:10|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1632430100000|2021-09-23 20:48:20|403.07|400.27|403.15|400.35|403.15|400.35|402.99|400.19|0
1632430110000|2021-09-23 20:48:30|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1632430120000|2021-09-23 20:48:40|403.15|400.35|403.3|400.5|403.3|400.5|403.15|400.35|0
1632430130000|2021-09-23 20:48:50|403.22|400.42|403.15|400.35|403.22|400.42|403.15|400.35|0
1632430140000|2021-09-23 20:49:00|402.84|400.04|402.84|400.04|402.84|400.04|402.68|399.88|0
1632430150000|2021-09-23 20:49:10|402.76|399.96|402.53|399.73|402.76|399.96|402.53|399.73|0
1632430160000|2021-09-23 20:49:20|402.37|399.57|402.53|399.73|402.53|399.73|402.37|399.57|0
1632430170000|2021-09-23 20:49:30|402.21|399.41|402.06|399.26|402.21|399.41|402.06|399.26|0
1632430180000|2021-09-23 20:49:40|402.21|399.41|402.06|399.26|402.21|399.41|402.06|399.26|0
1632430190000|2021-09-23 20:49:50|402.21|399.41|401.9|399.1|402.21|399.41|401.9|399.1|0
1632430200000|2021-09-23 20:50:00|402.06|399.26|401.75|398.95|402.06|399.26|401.75|398.95|0
1632430210000|2021-09-23 20:50:10|401.9|399.1|402.06|399.26|402.06|399.26|401.9|399.1|0
1632430220000|2021-09-23 20:50:20|401.9|399.1|401.9|399.1|401.9|399.1|401.9|399.1|0
1632430230000|2021-09-23 20:50:30|401.98|399.18|402.06|399.26|402.06|399.26|401.98|399.18|0
1632430240000|2021-09-23 20:50:40|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1632430250000|2021-09-23 20:50:50|402.21|399.41|402.06|399.26|402.21|399.41|402.06|399.26|0
1632430260000|2021-09-23 20:51:00|401.98|399.18|402.06|399.26|402.06|399.26|401.98|399.18|0
1632430290000|2021-09-23 20:51:30|402.21|399.41|402.52|399.72|402.52|399.72|402.21|399.41|0
1632430300000|2021-09-23 20:51:40|402.68|399.88|402.68|399.88|402.68|399.88|402.68|399.88|0
1632430310000|2021-09-23 20:51:50|402.84|400.04|402.99|400.19|402.99|400.19|402.84|400.04|0
1632430320000|2021-09-23 20:52:00|403.15|400.35|402.99|400.19|403.15|400.35|402.99|400.19|0
1632430330000|2021-09-23 20:52:10|402.68|399.88|402.84|400.04|402.84|400.04|402.68|399.88|0
1632430340000|2021-09-23 20:52:20|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1632430360000|2021-09-23 20:52:40|402.83|400.03|402.99|400.19|402.99|400.19|402.83|400.03|0
1632430370000|2021-09-23 20:52:50|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632430380000|2021-09-23 20:53:00|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1632430390000|2021-09-23 20:53:10|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632430410000|2021-09-23 20:53:30|403.3|400.5|403.15|400.35|403.3|400.5|402.99|400.19|0
1632430440000|2021-09-23 20:54:00|403.3|400.5|403.46|400.66|403.46|400.66|403.3|400.5|0
1632430460000|2021-09-23 20:54:20|403.3|400.5|403.15|400.35|403.3|400.5|403.15|400.35|0
1632430470000|2021-09-23 20:54:30|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632430480000|2021-09-23 20:54:40|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1632430500000|2021-09-23 20:55:00|403.46|400.66|403.3|400.5|403.46|400.66|403.3|400.5|0
1632430510000|2021-09-23 20:55:10|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632430560000|2021-09-23 20:56:00|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1632430570000|2021-09-23 20:56:10|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1632430580000|2021-09-23 20:56:20|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1632430590000|2021-09-23 20:56:30|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632430630000|2021-09-23 20:57:10|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1632430650000|2021-09-23 20:57:30|403.22|400.42|403.3|400.5|403.3|400.5|403.14|400.34|0
1632430670000|2021-09-23 20:57:50|403.14|400.34|403.14|400.34|403.3|400.5|403.14|400.34|0
1632430680000|2021-09-23 20:58:00|403.3|400.5|403.14|400.34|403.3|400.5|403.14|400.34|0
1632430690000|2021-09-23 20:58:10|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1632430710000|2021-09-23 20:58:30|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1632430720000|2021-09-23 20:58:40|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1632430730000|2021-09-23 20:58:50|403.53|400.73|403.45|400.65|403.53|400.73|403.45|400.65|0
1632430740000|2021-09-23 20:59:00|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1632430750000|2021-09-23 20:59:10|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1632430760000|2021-09-23 20:59:20|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1632430770000|2021-09-23 20:59:30|403.3|400.5|403.45|400.65|403.45|400.65|403.14|400.34|0
1632430780000|2021-09-23 20:59:40|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1632430790000|2021-09-23 20:59:50|403.22|400.42|403.22|400.42|403.37|400.57|403.22|400.42|0
1632430800000|2021-09-23 21:00:00|403.18|400.38|403.02|400.22|403.18|400.38|403.02|400.22|0
1632430810000|2021-09-23 21:00:10|402.95|400.15|403.02|400.22|403.04|400.24|402.95|400.15|0
1632430820000|2021-09-23 21:00:20|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1632430830000|2021-09-23 21:00:30|402.88|400.08|402.88|400.08|402.88|400.08|402.88|400.08|0
1632430850000|2021-09-23 21:00:50|402.9|400.1|402.88|400.08|402.9|400.1|402.88|400.08|0
1632430860000|2021-09-23 21:01:00|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1632430870000|2021-09-23 21:01:10|402.88|400.08|402.9|400.1|402.9|400.1|402.88|400.08|0
1632430890000|2021-09-23 21:01:30|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1632430920000|2021-09-23 21:02:00|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1632430930000|2021-09-23 21:02:10|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1632430940000|2021-09-23 21:02:20|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632430950000|2021-09-23 21:02:30|402.95|400.15|402.9|400.1|402.95|400.15|402.9|400.1|0
1632430960000|2021-09-23 21:02:40|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1632430970000|2021-09-23 21:02:50|402.92|400.12|402.86|400.06|402.92|400.12|402.86|400.06|0
1632430980000|2021-09-23 21:03:00|403.04|400.24|403.04|400.24|403.04|400.24|403.04|400.24|0
1632430990000|2021-09-23 21:03:10|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1632431000000|2021-09-23 21:03:20|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1632431010000|2021-09-23 21:03:30|403.17|400.37|403.15|400.35|403.17|400.37|403.15|400.35|0
1632431090000|2021-09-23 21:04:50|403.27|400.47|403.27|400.47|403.28|400.48|403.27|400.47|0
1632431100000|2021-09-23 21:05:00|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1632431110000|2021-09-23 21:05:10|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1632431150000|2021-09-23 21:05:50|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1632431160000|2021-09-23 21:06:00|403.42|400.62|403.49|400.69|403.49|400.69|403.42|400.62|0
1632431190000|2021-09-23 21:06:30|403.54|400.74|403.54|400.74|403.54|400.74|403.54|400.74|0
1632431200000|2021-09-23 21:06:40|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1632431210000|2021-09-23 21:06:50|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1632431250000|2021-09-23 21:07:30|403.54|400.74|403.56|400.76|403.56|400.76|403.54|400.74|0
1632431270000|2021-09-23 21:07:50|403.54|400.74|403.54|400.74|403.54|400.74|403.54|400.74|0
1632431280000|2021-09-23 21:08:00|403.56|400.76|403.62|400.82|403.62|400.82|403.56|400.76|0
1632431310000|2021-09-23 21:08:30|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1632431320000|2021-09-23 21:08:40|403.69|400.89|403.69|400.89|403.69|400.89|403.69|400.89|0
1632431330000|2021-09-23 21:08:50|403.8|401|403.8|401|403.8|401|403.8|401|0
1632431360000|2021-09-23 21:09:20|403.55|400.75|403.82|401.02|403.82|401.02|403.55|400.75|0
1632431370000|2021-09-23 21:09:30|403.73|400.93|403.73|400.93|403.73|400.93|403.73|400.93|0
1632431390000|2021-09-23 21:09:50|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1632431410000|2021-09-23 21:10:10|403.73|400.93|403.55|400.75|403.73|400.93|403.55|400.75|0
1632431420000|2021-09-23 21:10:20|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1632431440000|2021-09-23 21:10:40|403.55|400.75|403.55|400.75|403.55|400.75|403.55|400.75|0
1632431450000|2021-09-23 21:10:50|403.6|400.8|403.57|400.77|403.6|400.8|403.57|400.77|0
1632431460000|2021-09-23 21:11:00|403.62|400.82|403.57|400.77|403.62|400.82|403.57|400.77|0
1632431490000|2021-09-23 21:11:30|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632431510000|2021-09-23 21:11:50|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632431560000|2021-09-23 21:12:40|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1632431600000|2021-09-23 21:13:20|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632431660000|2021-09-23 21:14:20|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632431840000|2021-09-23 21:17:20|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632432030000|2021-09-23 21:20:30|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1632432040000|2021-09-23 21:20:40|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1632432050000|2021-09-23 21:20:50|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1632432070000|2021-09-23 21:21:10|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1632432080000|2021-09-23 21:21:20|403.73|400.93|403.73|400.93|403.74|400.94|403.73|400.93|0
1632432100000|2021-09-23 21:21:40|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1632432120000|2021-09-23 21:22:00|403.73|400.93|403.73|400.93|403.73|400.93|403.73|400.93|0
1632432130000|2021-09-23 21:22:10|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1632432140000|2021-09-23 21:22:20|403.74|400.94|403.66|400.86|403.74|400.94|403.66|400.86|0
1632432190000|2021-09-23 21:23:10|403.73|400.93|403.73|400.93|403.73|400.93|403.73|400.93|0
1632432250000|2021-09-23 21:24:10|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1632432300000|2021-09-23 21:25:00|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1632432320000|2021-09-23 21:25:20|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632432330000|2021-09-23 21:25:30|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1632432390000|2021-09-23 21:26:30|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1632432430000|2021-09-23 21:27:10|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1632432440000|2021-09-23 21:27:20|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1632432470000|2021-09-23 21:27:50|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1632432500000|2021-09-23 21:28:20|403.86|401.06|403.79|400.99|403.86|401.06|403.79|400.99|0
1632432520000|2021-09-23 21:28:40|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1632432530000|2021-09-23 21:28:50|403.86|401.06|403.86|401.06|403.86|401.06|403.86|401.06|0
1632432540000|2021-09-23 21:29:00|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1632432590000|2021-09-23 21:29:50|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1632432600000|2021-09-23 21:30:00|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1632432650000|2021-09-23 21:30:50|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1632432660000|2021-09-23 21:31:00|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1632432700000|2021-09-23 21:31:40|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1632432720000|2021-09-23 21:32:00|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1632432750000|2021-09-23 21:32:30|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1632433060000|2021-09-23 21:37:40|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1632433070000|2021-09-23 21:37:50|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1632433100000|2021-09-23 21:38:20|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1632433170000|2021-09-23 21:39:30|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1632433250000|2021-09-23 21:40:50|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632433290000|2021-09-23 21:41:30|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1632433300000|2021-09-23 21:41:40|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632433340000|2021-09-23 21:42:20|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1632433400000|2021-09-23 21:43:20|403.52|400.72|403.52|400.72|403.52|400.72|403.52|400.72|0
1632433410000|2021-09-23 21:43:30|403.54|400.74|403.52|400.72|403.54|400.74|403.52|400.72|0
1632433420000|2021-09-23 21:43:40|403.54|400.74|403.54|400.74|403.54|400.74|403.54|400.74|0
1632433430000|2021-09-23 21:43:50|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1632433440000|2021-09-23 21:44:00|403.31|400.51|403.47|400.67|403.47|400.67|403.31|400.51|0
1632433540000|2021-09-23 21:45:40|403.42|400.62|403.38|400.58|403.42|400.62|403.38|400.58|0
1632433550000|2021-09-23 21:45:50|403.36|400.56|403.38|400.58|403.38|400.58|403.36|400.56|0
1632433560000|2021-09-23 21:46:00|403.36|400.56|403.33|400.53|403.36|400.56|403.33|400.53|0
1632433600000|2021-09-23 21:46:40|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1632433610000|2021-09-23 21:46:50|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1632433620000|2021-09-23 21:47:00|403.4|400.6|403.38|400.58|403.4|400.6|403.33|400.53|0
1632433630000|2021-09-23 21:47:10|403.47|400.67|403.42|400.62|403.47|400.67|403.42|400.62|0
1632433640000|2021-09-23 21:47:20|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1632433660000|2021-09-23 21:47:40|403.42|400.62|403.45|400.65|403.45|400.65|403.42|400.62|0
1632433760000|2021-09-23 21:49:20|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1632433830000|2021-09-23 21:50:30|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1632433890000|2021-09-23 21:51:30|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1632433910000|2021-09-23 21:51:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1632433930000|2021-09-23 21:52:10|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1632434010000|2021-09-23 21:53:30|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1632434020000|2021-09-23 21:53:40|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1632434030000|2021-09-23 21:53:50|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1632434140000|2021-09-23 21:55:40|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1632434240000|2021-09-23 21:57:20|403.46|400.66|403.6|400.8|403.6|400.8|403.46|400.66|0
1632434250000|2021-09-23 21:57:30|403.51|400.71|403.58|400.78|403.58|400.78|403.51|400.71|0
1632434300000|2021-09-23 21:58:20|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632434360000|2021-09-23 21:59:20|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1632434370000|2021-09-23 21:59:30|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632434390000|2021-09-23 21:59:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1632434400000|2021-09-23 22:00:00|403.04|400.24|403.35|400.55|403.51|400.71|403.04|400.24|0
1632434410000|2021-09-23 22:00:10|403.12|400.32|403.59|400.79|403.59|400.79|403.12|400.32|0
1632434420000|2021-09-23 22:00:20|403.35|400.55|403.74|400.94|403.74|400.94|403.35|400.55|0
1632434430000|2021-09-23 22:00:30|403.59|400.79|403.43|400.63|403.59|400.79|403.43|400.63|0
1632434440000|2021-09-23 22:00:40|403.51|400.71|403.82|401.02|403.82|401.02|403.51|400.71|0
1632434450000|2021-09-23 22:00:50|403.9|401.1|403.74|400.94|403.9|401.1|403.59|400.79|0
1632434460000|2021-09-23 22:01:00|403.9|401.1|403.74|400.94|403.9|401.1|403.74|400.94|0
1632434470000|2021-09-23 22:01:10|403.82|401.02|403.74|400.94|403.82|401.02|403.74|400.94|0
1632434480000|2021-09-23 22:01:20|403.9|401.1|403.74|400.94|403.9|401.1|403.74|400.94|0
1632434490000|2021-09-23 22:01:30|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632434500000|2021-09-23 22:01:40|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1632434510000|2021-09-23 22:01:50|403.27|400.47|403.12|400.32|403.27|400.47|403.12|400.32|0
1632434520000|2021-09-23 22:02:00|403.27|400.47|403.43|400.63|403.43|400.63|403.27|400.47|0
1632434530000|2021-09-23 22:02:10|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1632434540000|2021-09-23 22:02:20|403.35|400.55|403.43|400.63|403.43|400.63|403.35|400.55|0
1632434550000|2021-09-23 22:02:30|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1632434560000|2021-09-23 22:02:40|403.66|400.86|403.66|400.86|403.74|400.94|403.66|400.86|0
1632434570000|2021-09-23 22:02:50|403.74|400.94|403.82|401.02|403.82|401.02|403.74|400.94|0
1632434580000|2021-09-23 22:03:00|403.74|400.94|403.66|400.86|403.74|400.94|403.59|400.79|0
1632434590000|2021-09-23 22:03:10|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632434600000|2021-09-23 22:03:20|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1632434610000|2021-09-23 22:03:30|403.59|400.79|403.74|400.94|403.74|400.94|403.59|400.79|0
1632434630000|2021-09-23 22:03:50|403.66|400.86|403.9|401.1|403.9|401.1|403.66|400.86|0
1632434650000|2021-09-23 22:04:10|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1632434670000|2021-09-23 22:04:30|403.9|401.1|403.74|400.94|403.9|401.1|403.74|400.94|0
1632434680000|2021-09-23 22:04:40|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1632434690000|2021-09-23 22:04:50|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1632434700000|2021-09-23 22:05:00|403.58|400.78|403.74|400.94|403.74|400.94|403.58|400.78|0
1632434720000|2021-09-23 22:05:20|403.66|400.86|403.74|400.94|403.74|400.94|403.66|400.86|0
1632434740000|2021-09-23 22:05:40|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1632434750000|2021-09-23 22:05:50|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1632434770000|2021-09-23 22:06:10|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1632434780000|2021-09-23 22:06:20|403.9|401.1|404.05|401.25|404.05|401.25|403.9|401.1|0
1632434790000|2021-09-23 22:06:30|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1632434800000|2021-09-23 22:06:40|404.36|401.56|404.52|401.72|404.52|401.72|404.36|401.56|0
1632434810000|2021-09-23 22:06:50|404.36|401.56|404.28|401.48|404.36|401.56|404.21|401.41|0
1632434820000|2021-09-23 22:07:00|404.36|401.56|404.21|401.41|404.36|401.56|404.21|401.41|0
1632434840000|2021-09-23 22:07:20|404.13|401.33|404.13|401.33|404.21|401.41|404.13|401.33|0
1632434850000|2021-09-23 22:07:30|404.21|401.41|404.05|401.25|404.21|401.41|404.05|401.25|0
1632434860000|2021-09-23 22:07:40|404.21|401.41|404.21|401.41|404.21|401.41|404.05|401.25|0
1632434870000|2021-09-23 22:07:50|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1632434890000|2021-09-23 22:08:10|403.89|401.09|403.89|401.09|403.89|401.09|403.89|401.09|0
1632434920000|2021-09-23 22:08:40|403.97|401.17|403.97|401.17|404.05|401.25|403.97|401.17|0
1632434930000|2021-09-23 22:08:50|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1632434940000|2021-09-23 22:09:00|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1632434950000|2021-09-23 22:09:10|404.52|401.72|404.36|401.56|404.52|401.72|404.36|401.56|0
1632435000000|2021-09-23 22:10:00|404.52|401.72|404.36|401.56|404.52|401.72|404.36|401.56|0
1632435010000|2021-09-23 22:10:10|404.52|401.72|404.67|401.87|404.67|401.87|404.52|401.72|0
1632435020000|2021-09-23 22:10:20|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1632435040000|2021-09-23 22:10:40|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1632435050000|2021-09-23 22:10:50|404.52|401.72|404.36|401.56|404.52|401.72|404.36|401.56|0
1632435060000|2021-09-23 22:11:00|404.44|401.64|404.67|401.87|404.67|401.87|404.44|401.64|0
1632435090000|2021-09-23 22:11:30|404.83|402.03|405.14|402.34|405.14|402.34|404.83|402.03|0
1632435100000|2021-09-23 22:11:40|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1632435130000|2021-09-23 22:12:10|405.14|402.34|405.14|402.34|405.14|402.34|405.14|402.34|0
1632435150000|2021-09-23 22:12:30|405.3|402.5|405.14|402.34|405.3|402.5|405.14|402.34|0
1632435170000|2021-09-23 22:12:50|405.3|402.5|405.3|402.5|405.3|402.5|405.3|402.5|0
1632435180000|2021-09-23 22:13:00|405.21|402.41|405.14|402.34|405.21|402.41|405.14|402.34|0
1632435190000|2021-09-23 22:13:10|405.3|402.5|405.3|402.5|405.3|402.5|405.14|402.34|0
1632435200000|2021-09-23 22:13:20|405.45|402.65|405.45|402.65|405.45|402.65|405.45|402.65|0
1632435210000|2021-09-23 22:13:30|405.3|402.5|405.3|402.5|405.3|402.5|405.3|402.5|0
1632435220000|2021-09-23 22:13:40|405.45|402.65|405.45|402.65|405.45|402.65|405.45|402.65|0
1632435230000|2021-09-23 22:13:50|405.3|402.5|405.45|402.65|405.45|402.65|405.3|402.5|0
1632435240000|2021-09-23 22:14:00|405.3|402.5|405.3|402.5|405.3|402.5|405.3|402.5|0
1632435250000|2021-09-23 22:14:10|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1632435260000|2021-09-23 22:14:20|405.14|402.34|404.83|402.03|405.14|402.34|404.83|402.03|0
1632435290000|2021-09-23 22:14:50|404.67|401.87|404.52|401.72|404.67|401.87|404.52|401.72|0
1632435300000|2021-09-23 22:15:00|404.67|401.87|404.59|401.79|404.67|401.87|404.59|401.79|0
1632435310000|2021-09-23 22:15:10|404.67|401.87|404.75|401.95|404.75|401.95|404.67|401.87|0
1632435320000|2021-09-23 22:15:20|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1632435340000|2021-09-23 22:15:40|404.75|401.95|404.83|402.03|404.83|402.03|404.75|401.95|0
1632435350000|2021-09-23 22:15:50|404.75|401.95|404.83|402.03|404.83|402.03|404.75|401.95|0
1632435400000|2021-09-23 22:16:40|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1632435450000|2021-09-23 22:17:30|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1632435510000|2021-09-23 22:18:30|404.67|401.87|404.51|401.71|404.67|401.87|404.51|401.71|0
1632435540000|2021-09-23 22:19:00|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1632435580000|2021-09-23 22:19:40|404.28|401.48|404.36|401.56|404.36|401.56|404.28|401.48|0
1632435600000|2021-09-23 22:20:00|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1632435610000|2021-09-23 22:20:10|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1632435640000|2021-09-23 22:20:40|404.51|401.71|404.36|401.56|404.51|401.71|404.36|401.56|0
1632435660000|2021-09-23 22:21:00|404.51|401.71|404.51|401.71|404.51|401.71|404.43|401.63|0
1632435690000|2021-09-23 22:21:30|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1632435720000|2021-09-23 22:22:00|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1632435820000|2021-09-23 22:23:40|404.12|401.32|404.04|401.24|404.12|401.32|404.04|401.24|0
1632435860000|2021-09-23 22:24:20|403.89|401.09|403.89|401.09|403.89|401.09|403.89|401.09|0
1632435870000|2021-09-23 22:24:30|403.73|400.93|404.04|401.24|404.04|401.24|403.73|400.93|0
1632435880000|2021-09-23 22:24:40|403.89|401.09|404.04|401.24|404.04|401.24|403.89|401.09|0
1632435910000|2021-09-23 22:25:10|404.2|401.4|404.27|401.47|404.27|401.47|404.2|401.4|0
1632435920000|2021-09-23 22:25:20|404.36|401.56|404.2|401.4|404.36|401.56|404.2|401.4|0
1632435940000|2021-09-23 22:25:40|404.12|401.32|404.04|401.24|404.12|401.32|404.04|401.24|0
1632435970000|2021-09-23 22:26:10|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1632435980000|2021-09-23 22:26:20|404.35|401.55|404.2|401.4|404.35|401.55|404.2|401.4|0
1632435990000|2021-09-23 22:26:30|404.04|401.24|404.04|401.24|404.2|401.4|404.04|401.24|0
1632436010000|2021-09-23 22:26:50|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1632436030000|2021-09-23 22:27:10|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1632436050000|2021-09-23 22:27:30|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1632436080000|2021-09-23 22:28:00|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1632436090000|2021-09-23 22:28:10|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1632436100000|2021-09-23 22:28:20|404.35|401.55|404.51|401.71|404.51|401.71|404.35|401.55|0
1632436110000|2021-09-23 22:28:30|404.35|401.55|404.51|401.71|404.51|401.71|404.35|401.55|0
1632436120000|2021-09-23 22:28:40|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1632436180000|2021-09-23 22:29:40|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1632436200000|2021-09-23 22:30:00|404.82|402.02|404.98|402.18|404.98|402.18|404.82|402.02|0
1632436210000|2021-09-23 22:30:10|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1632436220000|2021-09-23 22:30:20|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1632436260000|2021-09-23 22:31:00|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1632436270000|2021-09-23 22:31:10|405.13|402.33|404.98|402.18|405.13|402.33|404.98|402.18|0
1632436280000|2021-09-23 22:31:20|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1632436290000|2021-09-23 22:31:30|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1632436310000|2021-09-23 22:31:50|404.9|402.1|404.82|402.02|404.9|402.1|404.82|402.02|0
1632436340000|2021-09-23 22:32:20|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1632436350000|2021-09-23 22:32:30|404.82|402.02|404.82|402.02|404.82|402.02|404.82|402.02|0
1632436370000|2021-09-23 22:32:50|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1632436390000|2021-09-23 22:33:10|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1632436420000|2021-09-23 22:33:40|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1632436430000|2021-09-23 22:33:50|404.51|401.71|404.43|401.63|404.51|401.71|404.43|401.63|0
1632436440000|2021-09-23 22:34:00|404.35|401.55|404.35|401.55|404.35|401.55|404.2|401.4|0
1632436450000|2021-09-23 22:34:10|404.2|401.4|404.35|401.55|404.35|401.55|404.2|401.4|0
1632436460000|2021-09-23 22:34:20|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1632436480000|2021-09-23 22:34:40|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1632436490000|2021-09-23 22:34:50|404.2|401.4|404.11|401.31|404.2|401.4|404.11|401.31|0
1632436500000|2021-09-23 22:35:00|404.04|401.24|404.2|401.4|404.2|401.4|404.04|401.24|0
1632436510000|2021-09-23 22:35:10|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1632436520000|2021-09-23 22:35:20|404.27|401.47|404.35|401.55|404.35|401.55|404.27|401.47|0
1632436530000|2021-09-23 22:35:30|404.2|401.4|404.35|401.55|404.35|401.55|404.2|401.4|0
1632436550000|2021-09-23 22:35:50|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1632436570000|2021-09-23 22:36:10|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1632436580000|2021-09-23 22:36:20|404.2|401.4|404.2|401.4|404.2|401.4|404.11|401.31|0
1632436610000|2021-09-23 22:36:50|404.19|401.39|404.19|401.39|404.19|401.39|404.19|401.39|0
1632436620000|2021-09-23 22:37:00|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1632436690000|2021-09-23 22:38:10|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1632436700000|2021-09-23 22:38:20|404.51|401.71|404.51|401.71|404.58|401.78|404.51|401.71|0
1632436750000|2021-09-23 22:39:10|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1632436770000|2021-09-23 22:39:30|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1632436800000|2021-09-23 22:40:00|404.58|401.78|404.66|401.86|404.66|401.86|404.51|401.71|0
1632436820000|2021-09-23 22:40:20|404.74|401.94|404.82|402.02|404.82|402.02|404.74|401.94|0
1632436870000|2021-09-23 22:41:10|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1632436880000|2021-09-23 22:41:20|404.89|402.09|404.82|402.02|404.89|402.09|404.82|402.02|0
1632436920000|2021-09-23 22:42:00|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1632436960000|2021-09-23 22:42:40|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1632437010000|2021-09-23 22:43:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1632437070000|2021-09-23 22:44:30|404.82|402.02|404.82|402.02|404.82|402.02|404.82|402.02|0
1632437120000|2021-09-23 22:45:20|404.81|402.01|404.81|402.01|404.81|402.01|404.81|402.01|0
1632437150000|2021-09-23 22:45:50|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1632437200000|2021-09-23 22:46:40|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1632437210000|2021-09-23 22:46:50|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1632437260000|2021-09-23 22:47:40|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1632437270000|2021-09-23 22:47:50|404.97|402.17|405.13|402.33|405.13|402.33|404.97|402.17|0
1632437320000|2021-09-23 22:48:40|405.2|402.4|405.28|402.48|405.28|402.48|405.2|402.4|0
1632437400000|2021-09-23 22:50:00|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1632437410000|2021-09-23 22:50:10|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632437440000|2021-09-23 22:50:40|405.2|402.4|405.28|402.48|405.28|402.48|405.2|402.4|0
1632437480000|2021-09-23 22:51:20|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632437620000|2021-09-23 22:53:40|405.2|402.4|405.12|402.32|405.2|402.4|405.12|402.32|0
1632437630000|2021-09-23 22:53:50|405.2|402.4|405.28|402.48|405.28|402.48|405.2|402.4|0
1632437640000|2021-09-23 22:54:00|405.2|402.4|405.12|402.32|405.2|402.4|405.12|402.32|0
1632437650000|2021-09-23 22:54:10|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1632437670000|2021-09-23 22:54:30|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632437680000|2021-09-23 22:54:40|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1632437700000|2021-09-23 22:55:00|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632437740000|2021-09-23 22:55:40|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1632437760000|2021-09-23 22:56:00|405.12|402.32|404.97|402.17|405.12|402.32|404.97|402.17|0
1632437810000|2021-09-23 22:56:50|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632437870000|2021-09-23 22:57:50|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1632437900000|2021-09-23 22:58:20|405.04|402.24|404.97|402.17|405.04|402.24|404.97|402.17|0
1632437930000|2021-09-23 22:58:50|405.04|402.24|404.97|402.17|405.04|402.24|404.97|402.17|0
1632437940000|2021-09-23 22:59:00|404.81|402.01|404.81|402.01|404.81|402.01|404.81|402.01|0
1632437960000|2021-09-23 22:59:20|404.65|401.85|404.81|402.01|404.81|402.01|404.65|401.85|0
1632437970000|2021-09-23 22:59:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1632438000000|2021-09-23 23:00:00|405.04|402.24|405.12|402.32|405.12|402.32|405.04|402.24|0
1632438040000|2021-09-23 23:00:40|404.96|402.16|404.96|402.16|404.96|402.16|404.96|402.16|0
1632438050000|2021-09-23 23:00:50|405.12|402.32|404.96|402.16|405.12|402.32|404.96|402.16|0
1632438060000|2021-09-23 23:01:00|405.04|402.24|405.04|402.24|405.04|402.24|405.04|402.24|0
1632438070000|2021-09-23 23:01:10|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632438080000|2021-09-23 23:01:20|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1632438090000|2021-09-23 23:01:30|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1632438120000|2021-09-23 23:02:00|405.12|402.32|405.28|402.48|405.28|402.48|405.12|402.32|0
1632438130000|2021-09-23 23:02:10|405.2|402.4|405.28|402.48|405.28|402.48|405.2|402.4|0
1632438140000|2021-09-23 23:02:20|405.2|402.4|405.43|402.63|405.43|402.63|405.2|402.4|0
1632438210000|2021-09-23 23:03:30|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1632438220000|2021-09-23 23:03:40|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632438240000|2021-09-23 23:04:00|404.96|402.16|405.12|402.32|405.12|402.32|404.96|402.16|0
1632438260000|2021-09-23 23:04:20|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1632438300000|2021-09-23 23:05:00|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632438320000|2021-09-23 23:05:20|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1632438330000|2021-09-23 23:05:30|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1632438430000|2021-09-23 23:07:10|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1632438440000|2021-09-23 23:07:20|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1632438460000|2021-09-23 23:07:40|405.19|402.39|405.12|402.32|405.19|402.39|405.12|402.32|0
1632438470000|2021-09-23 23:07:50|405.19|402.39|405.12|402.32|405.19|402.39|405.12|402.32|0
1632438490000|2021-09-23 23:08:10|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1632438500000|2021-09-23 23:08:20|405.19|402.39|405.27|402.47|405.27|402.47|405.19|402.39|0
1632438520000|2021-09-23 23:08:40|405.43|402.63|405.43|402.63|405.43|402.63|405.27|402.47|0
1632438540000|2021-09-23 23:09:00|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1632438550000|2021-09-23 23:09:10|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1632438560000|2021-09-23 23:09:20|405.12|402.32|405.27|402.47|405.27|402.47|405.12|402.32|0
1632438570000|2021-09-23 23:09:30|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1632438580000|2021-09-23 23:09:40|405.27|402.47|405.12|402.32|405.27|402.47|405.12|402.32|0
1632438590000|2021-09-23 23:09:50|405.43|402.63|405.43|402.63|405.43|402.63|405.43|402.63|0
1632438600000|2021-09-23 23:10:00|405.59|402.79|405.74|402.94|405.74|402.94|405.59|402.79|0
1632438610000|2021-09-23 23:10:10|405.59|402.79|405.43|402.63|405.59|402.79|405.43|402.63|0
1632438620000|2021-09-23 23:10:20|405.5|402.7|405.59|402.79|405.59|402.79|405.5|402.7|0
1632438640000|2021-09-23 23:10:40|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632438660000|2021-09-23 23:11:00|405.43|402.63|405.43|402.63|405.43|402.63|405.43|402.63|0
1632438680000|2021-09-23 23:11:20|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632438690000|2021-09-23 23:11:30|405.43|402.63|405.43|402.63|405.43|402.63|405.43|402.63|0
1632438700000|2021-09-23 23:11:40|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632438710000|2021-09-23 23:11:50|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1632438720000|2021-09-23 23:12:00|405.66|402.86|405.74|402.94|405.74|402.94|405.66|402.86|0
1632438760000|2021-09-23 23:12:40|405.82|403.02|405.82|403.02|405.82|403.02|405.74|402.94|0
1632438770000|2021-09-23 23:12:50|405.9|403.1|405.9|403.1|405.9|403.1|405.9|403.1|0
1632438780000|2021-09-23 23:13:00|405.97|403.17|405.9|403.1|405.97|403.17|405.9|403.1|0
1632438790000|2021-09-23 23:13:10|405.74|402.94|405.81|403.01|405.81|403.01|405.74|402.94|0
1632438800000|2021-09-23 23:13:20|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1632438810000|2021-09-23 23:13:30|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632438870000|2021-09-23 23:14:30|405.74|402.94|405.58|402.78|405.74|402.94|405.58|402.78|0
1632438880000|2021-09-23 23:14:40|405.43|402.63|405.43|402.63|405.43|402.63|405.43|402.63|0
1632438890000|2021-09-23 23:14:50|405.58|402.78|405.43|402.63|405.58|402.78|405.43|402.63|0
1632438910000|2021-09-23 23:15:10|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632438920000|2021-09-23 23:15:20|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1632438970000|2021-09-23 23:16:10|405.81|403.01|405.81|403.01|405.81|403.01|405.81|403.01|0
1632438980000|2021-09-23 23:16:20|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1632438990000|2021-09-23 23:16:30|405.74|402.94|405.74|402.94|405.81|403.01|405.74|402.94|0
1632439000000|2021-09-23 23:16:40|405.81|403.01|405.89|403.09|405.89|403.09|405.81|403.01|0
1632439010000|2021-09-23 23:16:50|405.81|403.01|405.74|402.94|405.81|403.01|405.74|402.94|0
1632439100000|2021-09-23 23:18:20|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632439130000|2021-09-23 23:18:50|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1632439140000|2021-09-23 23:19:00|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1632439170000|2021-09-23 23:19:30|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632439190000|2021-09-23 23:19:50|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1632439200000|2021-09-23 23:20:00|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632439220000|2021-09-23 23:20:20|405.43|402.63|405.5|402.7|405.5|402.7|405.43|402.63|0
1632439230000|2021-09-23 23:20:30|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632439240000|2021-09-23 23:20:40|405.74|402.94|405.58|402.78|405.74|402.94|405.58|402.78|0
1632439270000|2021-09-23 23:21:10|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1632439280000|2021-09-23 23:21:20|406.05|403.25|405.89|403.09|406.05|403.25|405.89|403.09|0
1632439290000|2021-09-23 23:21:30|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1632439330000|2021-09-23 23:22:10|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632439350000|2021-09-23 23:22:30|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1632439360000|2021-09-23 23:22:40|405.58|402.78|405.58|402.78|405.66|402.86|405.58|402.78|0
1632439400000|2021-09-23 23:23:20|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1632439440000|2021-09-23 23:24:00|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1632439450000|2021-09-23 23:24:10|405.19|402.39|405.27|402.47|405.27|402.47|405.19|402.39|0
1632439470000|2021-09-23 23:24:30|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1632439480000|2021-09-23 23:24:40|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1632439490000|2021-09-23 23:24:50|405.34|402.54|405.27|402.47|405.34|402.54|405.27|402.47|0
1632439530000|2021-09-23 23:25:30|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1632439570000|2021-09-23 23:26:10|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1632439590000|2021-09-23 23:26:30|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1632439620000|2021-09-23 23:27:00|405.5|402.7|405.73|402.93|405.73|402.93|405.5|402.7|0
1632439650000|2021-09-23 23:27:30|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1632439690000|2021-09-23 23:28:10|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1632439720000|2021-09-23 23:28:40|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632439730000|2021-09-23 23:28:50|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1632439740000|2021-09-23 23:29:00|405.58|402.78|405.42|402.62|405.58|402.78|405.42|402.62|0
1632439750000|2021-09-23 23:29:10|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1632439760000|2021-09-23 23:29:20|405.18|402.38|405.11|402.31|405.18|402.38|405.11|402.31|0
1632439800000|2021-09-23 23:30:00|404.95|402.15|404.49|401.69|404.95|402.15|404.49|401.69|0
1632439820000|2021-09-23 23:30:20|404.33|401.53|404.33|401.53|404.49|401.69|404.33|401.53|0
1632439830000|2021-09-23 23:30:30|404.17|401.37|404.17|401.37|404.17|401.37|404.02|401.22|0
1632439850000|2021-09-23 23:30:50|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1632439860000|2021-09-23 23:31:00|403.55|400.75|403.4|400.6|403.71|400.91|403.4|400.6|0
1632439870000|2021-09-23 23:31:10|403.55|400.75|404.02|401.22|404.02|401.22|403.55|400.75|0
1632439890000|2021-09-23 23:31:30|404.09|401.29|404.17|401.37|404.17|401.37|404.09|401.29|0
1632439900000|2021-09-23 23:31:40|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1632439910000|2021-09-23 23:31:50|404.49|401.69|404.49|401.69|404.49|401.69|404.49|401.69|0
1632439920000|2021-09-23 23:32:00|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1632439930000|2021-09-23 23:32:10|404.17|401.37|404.17|401.37|404.17|401.37|404.02|401.22|0
1632439940000|2021-09-23 23:32:20|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1632440000000|2021-09-23 23:33:20|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1632440020000|2021-09-23 23:33:40|405.49|402.69|405.73|402.93|405.73|402.93|405.49|402.69|0
1632440060000|2021-09-23 23:34:20|405.81|403.01|405.89|403.09|405.89|403.09|405.81|403.01|0
1632440070000|2021-09-23 23:34:30|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1632440080000|2021-09-23 23:34:40|405.89|403.09|405.89|403.09|405.89|403.09|405.81|403.01|0
1632440100000|2021-09-23 23:35:00|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1632440110000|2021-09-23 23:35:10|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1632440140000|2021-09-23 23:35:40|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1632440160000|2021-09-23 23:36:00|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1632440180000|2021-09-23 23:36:20|405.96|403.16|405.96|403.16|405.96|403.16|405.96|403.16|0
1632440190000|2021-09-23 23:36:30|406.04|403.24|406.04|403.24|406.04|403.24|406.04|403.24|0
1632440200000|2021-09-23 23:36:40|405.96|403.16|406.04|403.24|406.04|403.24|405.96|403.16|0
1632440220000|2021-09-23 23:37:00|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1632440240000|2021-09-23 23:37:20|405.73|402.93|405.89|403.09|405.89|403.09|405.73|402.93|0
1632440250000|2021-09-23 23:37:30|405.81|403.01|405.89|403.09|405.89|403.09|405.73|402.93|0
1632440290000|2021-09-23 23:38:10|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1632440300000|2021-09-23 23:38:20|405.65|402.85|405.65|402.85|405.65|402.85|405.65|402.85|0
1632440310000|2021-09-23 23:38:30|405.57|402.77|405.73|402.93|405.73|402.93|405.57|402.77|0
1632440330000|2021-09-23 23:38:50|405.89|403.09|405.73|402.93|405.89|403.09|405.73|402.93|0
1632440350000|2021-09-23 23:39:10|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1632440370000|2021-09-23 23:39:30|406.2|403.4|406.2|403.4|406.2|403.4|406.2|403.4|0
1632440420000|2021-09-23 23:40:20|406.04|403.24|406.2|403.4|406.2|403.4|406.04|403.24|0
1632440460000|2021-09-23 23:41:00|406.35|403.55|406.35|403.55|406.35|403.55|406.35|403.55|0
1632440470000|2021-09-23 23:41:10|406.51|403.71|406.51|403.71|406.51|403.71|406.51|403.71|0
1632440480000|2021-09-23 23:41:20|406.35|403.55|406.51|403.71|406.51|403.71|406.35|403.55|0
1632440490000|2021-09-23 23:41:30|406.35|403.55|406.35|403.55|406.35|403.55|406.35|403.55|0
1632440500000|2021-09-23 23:41:40|406.2|403.4|406.2|403.4|406.2|403.4|406.2|403.4|0
1632440510000|2021-09-23 23:41:50|406.27|403.47|406.2|403.4|406.27|403.47|406.2|403.4|0
1632440550000|2021-09-23 23:42:30|406.04|403.24|406.04|403.24|406.04|403.24|406.04|403.24|0
1632440580000|2021-09-23 23:43:00|405.96|403.16|406.04|403.24|406.04|403.24|405.96|403.16|0
1632440660000|2021-09-23 23:44:20|406.12|403.32|406.04|403.24|406.12|403.32|406.04|403.24|0
1632440670000|2021-09-23 23:44:30|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1632440680000|2021-09-23 23:44:40|405.57|402.77|405.73|402.93|405.73|402.93|405.57|402.77|0
1632440700000|2021-09-23 23:45:00|405.88|403.08|405.88|403.08|405.88|403.08|405.88|403.08|0
1632440710000|2021-09-23 23:45:10|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1632440730000|2021-09-23 23:45:30|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1632440740000|2021-09-23 23:45:40|405.49|402.69|405.57|402.77|405.57|402.77|405.49|402.69|0
1632440760000|2021-09-23 23:46:00|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1632440770000|2021-09-23 23:46:10|405.49|402.69|405.73|402.93|405.73|402.93|405.49|402.69|0
1632440820000|2021-09-23 23:47:00|405.41|402.61|405.1|402.3|405.41|402.61|405.1|402.3|0
1632440830000|2021-09-23 23:47:10|404.95|402.15|405.1|402.3|405.1|402.3|404.95|402.15|0
1632440840000|2021-09-23 23:47:20|404.95|402.15|404.95|402.15|404.95|402.15|404.95|402.15|0
1632440850000|2021-09-23 23:47:30|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1632440860000|2021-09-23 23:47:40|405.18|402.38|405.26|402.46|405.26|402.46|405.18|402.38|0
1632440890000|2021-09-23 23:48:10|405.18|402.38|405.26|402.46|405.26|402.46|405.1|402.3|0
1632440900000|2021-09-23 23:48:20|405.1|402.3|405.26|402.46|405.26|402.46|405.1|402.3|0
1632440910000|2021-09-23 23:48:30|405.18|402.38|405.1|402.3|405.26|402.46|405.1|402.3|0
1632440920000|2021-09-23 23:48:40|404.95|402.15|404.95|402.15|404.95|402.15|404.95|402.15|0
1632440930000|2021-09-23 23:48:50|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1632440940000|2021-09-23 23:49:00|404.79|401.99|404.63|401.83|404.79|401.99|404.63|401.83|0
1632440950000|2021-09-23 23:49:10|404.48|401.68|404.63|401.83|404.63|401.83|404.48|401.68|0
1632440960000|2021-09-23 23:49:20|404.48|401.68|404.63|401.83|404.63|401.83|404.48|401.68|0
1632440970000|2021-09-23 23:49:30|404.79|401.99|404.79|401.99|404.95|402.15|404.79|401.99|0
1632441000000|2021-09-23 23:50:00|404.63|401.83|404.86|402.06|404.95|402.15|404.63|401.83|0
1632441010000|2021-09-23 23:50:10|404.71|401.91|404.71|401.91|404.79|401.99|404.71|401.91|0
1632441020000|2021-09-23 23:50:20|404.79|401.99|404.79|401.99|404.79|401.99|404.79|401.99|0
1632441060000|2021-09-23 23:51:00|404.95|402.15|404.86|402.06|404.95|402.15|404.79|401.99|0
1632441070000|2021-09-23 23:51:10|404.79|401.99|404.79|401.99|404.79|401.99|404.63|401.83|0
1632441080000|2021-09-23 23:51:20|404.71|401.91|404.63|401.83|404.71|401.91|404.63|401.83|0
1632441090000|2021-09-23 23:51:30|404.79|401.99|404.95|402.15|404.95|402.15|404.79|401.99|0
1632441100000|2021-09-23 23:51:40|404.79|401.99|404.63|401.83|404.79|401.99|404.63|401.83|0
1632441110000|2021-09-23 23:51:50|404.79|401.99|404.79|401.99|404.79|401.99|404.79|401.99|0
1632441120000|2021-09-23 23:52:00|404.71|401.91|404.79|401.99|404.79|401.99|404.71|401.91|0
1632441130000|2021-09-23 23:52:10|404.63|401.83|404.79|401.99|404.79|401.99|404.63|401.83|0
1632441150000|2021-09-23 23:52:30|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1632441160000|2021-09-23 23:52:40|404.63|401.83|404.71|401.91|404.71|401.91|404.63|401.83|0
1632441170000|2021-09-23 23:52:50|404.79|401.99|404.79|401.99|404.79|401.99|404.79|401.99|0
1632441180000|2021-09-23 23:53:00|404.94|402.14|404.79|401.99|404.94|402.14|404.79|401.99|0
1632441190000|2021-09-23 23:53:10|404.94|402.14|404.79|401.99|404.94|402.14|404.79|401.99|0
1632441200000|2021-09-23 23:53:20|405.1|402.3|404.94|402.14|405.1|402.3|404.94|402.14|0
1632441220000|2021-09-23 23:53:40|404.86|402.06|404.79|401.99|404.86|402.06|404.79|401.99|0
1632441250000|2021-09-23 23:54:10|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1632441260000|2021-09-23 23:54:20|405.1|402.3|405.26|402.46|405.26|402.46|405.1|402.3|0
1632441280000|2021-09-23 23:54:40|405.33|402.53|405.33|402.53|405.41|402.61|405.26|402.46|0
1632441290000|2021-09-23 23:54:50|405.26|402.46|405.26|402.46|405.26|402.46|405.26|402.46|0
1632441320000|2021-09-23 23:55:20|405.1|402.3|405.26|402.46|405.26|402.46|405.1|402.3|0
1632441340000|2021-09-23 23:55:40|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1632441350000|2021-09-23 23:55:50|405.26|402.46|405.26|402.46|405.26|402.46|405.26|402.46|0
1632441360000|2021-09-23 23:56:00|405.1|402.3|405.1|402.3|405.17|402.37|405.1|402.3|0
1632441380000|2021-09-23 23:56:20|405.26|402.46|405.17|402.37|405.26|402.46|405.17|402.37|0
1632441390000|2021-09-23 23:56:30|405.26|402.46|405.26|402.46|405.26|402.46|405.1|402.3|0
1632441400000|2021-09-23 23:56:40|405.25|402.45|405.25|402.45|405.25|402.45|405.1|402.3|0
1632441410000|2021-09-23 23:56:50|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1632441420000|2021-09-23 23:57:00|405.25|402.45|405.1|402.3|405.25|402.45|405.1|402.3|0
1632441480000|2021-09-23 23:58:00|404.94|402.14|404.79|401.99|404.94|402.14|404.79|401.99|0
1632441490000|2021-09-23 23:58:10|404.71|401.91|404.47|401.67|404.79|401.99|404.47|401.67|0
1632441500000|2021-09-23 23:58:20|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1632441510000|2021-09-23 23:58:30|404.39|401.59|404.47|401.67|404.47|401.67|404.39|401.59|0
1632441520000|2021-09-23 23:58:40|404.32|401.52|404.47|401.67|404.47|401.67|404.32|401.52|0
1632441530000|2021-09-23 23:58:50|404.39|401.59|404.47|401.67|404.47|401.67|404.39|401.59|0
1632441540000|2021-09-23 23:59:00|404.55|401.75|404.47|401.67|404.55|401.75|404.47|401.67|0
1632441550000|2021-09-23 23:59:10|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1632441560000|2021-09-23 23:59:20|404.16|401.36|404.32|401.52|404.32|401.52|404.16|401.36|0
1632441570000|2021-09-23 23:59:30|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1632441580000|2021-09-23 23:59:40|404.32|401.52|404.47|401.67|404.47|401.67|404.32|401.52|0
1632441590000|2021-09-23 23:59:50|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1632441600000|2021-09-24 00:00:00|404.47|401.67|404.24|401.44|404.47|401.67|404.24|401.44|0
1632441610000|2021-09-24 00:00:10|404.16|401.36|404.47|401.67|404.47|401.67|404.16|401.36|0
1632441620000|2021-09-24 00:00:20|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1632441630000|2021-09-24 00:00:30|404.47|401.67|404.79|401.99|404.79|401.99|404.47|401.67|0
1632441640000|2021-09-24 00:00:40|404.63|401.83|404.63|401.83|404.63|401.83|404.63|401.83|0
1632441650000|2021-09-24 00:00:50|404.79|401.99|405.1|402.3|405.1|402.3|404.79|401.99|0
1632441660000|2021-09-24 00:01:00|404.94|402.14|404.94|402.14|404.94|402.14|404.79|401.99|0
1632441670000|2021-09-24 00:01:10|405.1|402.3|405.25|402.45|405.25|402.45|405.1|402.3|0
1632441680000|2021-09-24 00:01:20|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1632441690000|2021-09-24 00:01:30|404.94|402.14|404.79|401.99|404.94|402.14|404.79|401.99|0
1632441700000|2021-09-24 00:01:40|404.63|401.83|404.47|401.67|404.63|401.83|404.47|401.67|0
1632441710000|2021-09-24 00:01:50|404.63|401.83|404.47|401.67|404.63|401.83|404.47|401.67|0
1632441720000|2021-09-24 00:02:00|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1632441730000|2021-09-24 00:02:10|404.47|401.67|404.63|401.83|404.63|401.83|404.47|401.67|0
1632441740000|2021-09-24 00:02:20|404.78|401.98|404.94|402.14|404.94|402.14|404.78|401.98|0
1632441750000|2021-09-24 00:02:30|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1632441760000|2021-09-24 00:02:40|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1632441770000|2021-09-24 00:02:50|404.78|401.98|404.94|402.14|404.94|402.14|404.78|401.98|0
1632441780000|2021-09-24 00:03:00|404.78|401.98|404.63|401.83|404.78|401.98|404.63|401.83|0
1632441790000|2021-09-24 00:03:10|404.94|402.14|404.94|402.14|404.94|402.14|404.78|401.98|0
1632441800000|2021-09-24 00:03:20|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1632441810000|2021-09-24 00:03:30|404.94|402.14|405.02|402.22|405.02|402.22|404.94|402.14|0
1632441820000|2021-09-24 00:03:40|405.1|402.3|405.02|402.22|405.1|402.3|404.94|402.14|0
1632441830000|2021-09-24 00:03:50|404.94|402.14|404.7|401.9|404.94|402.14|404.63|401.83|0
1632441840000|2021-09-24 00:04:00|404.78|401.98|404.78|401.98|404.78|401.98|404.63|401.83|0
1632441850000|2021-09-24 00:04:10|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1632441860000|2021-09-24 00:04:20|405.17|402.37|405.25|402.45|405.25|402.45|405.1|402.3|0
1632441870000|2021-09-24 00:04:30|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1632441890000|2021-09-24 00:04:50|405.17|402.37|405.1|402.3|405.25|402.45|405.1|402.3|0
1632441910000|2021-09-24 00:05:10|405.25|402.45|405.1|402.3|405.25|402.45|405.1|402.3|0
1632441940000|2021-09-24 00:05:40|405.25|402.45|405.1|402.3|405.25|402.45|405.1|402.3|0
1632441950000|2021-09-24 00:05:50|405.25|402.45|405.41|402.61|405.41|402.61|405.25|402.45|0
1632441960000|2021-09-24 00:06:00|405.25|402.45|405.25|402.45|405.41|402.61|405.25|402.45|0
1632441970000|2021-09-24 00:06:10|405.41|402.61|405.25|402.45|405.41|402.61|405.25|402.45|0
1632441980000|2021-09-24 00:06:20|405.41|402.61|405.41|402.61|405.41|402.61|405.41|402.61|0
1632441990000|2021-09-24 00:06:30|405.33|402.53|405.41|402.61|405.41|402.61|405.33|402.53|0
1632442000000|2021-09-24 00:06:40|405.25|402.45|405.1|402.3|405.25|402.45|405.1|402.3|0
1632442020000|2021-09-24 00:07:00|405.09|402.29|405.25|402.45|405.25|402.45|405.09|402.29|0
1632442030000|2021-09-24 00:07:10|405.09|402.29|405.09|402.29|405.17|402.37|405.09|402.29|0
1632442040000|2021-09-24 00:07:20|405.17|402.37|405.25|402.45|405.25|402.45|405.17|402.37|0
1632442050000|2021-09-24 00:07:30|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1632442100000|2021-09-24 00:08:20|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1632442110000|2021-09-24 00:08:30|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1632442120000|2021-09-24 00:08:40|404.94|402.14|404.7|401.9|404.94|402.14|404.7|401.9|0
1632442130000|2021-09-24 00:08:50|404.63|401.83|404.78|401.98|404.94|402.14|404.63|401.83|0
1632442140000|2021-09-24 00:09:00|404.63|401.83|404.63|401.83|404.63|401.83|404.63|401.83|0
1632442150000|2021-09-24 00:09:10|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1632442160000|2021-09-24 00:09:20|404.63|401.83|404.63|401.83|404.78|401.98|404.63|401.83|0
1632442170000|2021-09-24 00:09:30|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1632442180000|2021-09-24 00:09:40|404.94|402.14|405.09|402.29|405.09|402.29|404.94|402.14|0
1632442190000|2021-09-24 00:09:50|404.94|402.14|404.94|402.14|404.94|402.14|404.86|402.06|0
1632442200000|2021-09-24 00:10:00|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1632442210000|2021-09-24 00:10:10|404.94|402.14|405.09|402.29|405.09|402.29|404.94|402.14|0
1632442220000|2021-09-24 00:10:20|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1632442230000|2021-09-24 00:10:30|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1632442240000|2021-09-24 00:10:40|405.25|402.45|405.32|402.52|405.41|402.61|405.25|402.45|0
1632442250000|2021-09-24 00:10:50|405.25|402.45|405.41|402.61|405.41|402.61|405.25|402.45|0
1632442280000|2021-09-24 00:11:20|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1632442310000|2021-09-24 00:11:50|405.41|402.61|405.41|402.61|405.41|402.61|405.41|402.61|0
1632442320000|2021-09-24 00:12:00|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1632442340000|2021-09-24 00:12:20|406.34|403.54|406.5|403.7|406.5|403.7|406.34|403.54|0
1632442350000|2021-09-24 00:12:30|406.57|403.77|406.65|403.85|406.65|403.85|406.57|403.77|0
1632442360000|2021-09-24 00:12:40|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1632442370000|2021-09-24 00:12:50|407.04|404.24|406.97|404.17|407.04|404.24|406.97|404.17|0
1632442390000|2021-09-24 00:13:10|406.81|404.01|406.65|403.85|406.81|404.01|406.65|403.85|0
1632442400000|2021-09-24 00:13:20|406.81|404.01|406.81|404.01|406.81|404.01|406.81|404.01|0
1632442410000|2021-09-24 00:13:30|406.65|403.85|406.81|404.01|406.81|404.01|406.65|403.85|0
1632442420000|2021-09-24 00:13:40|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1632442430000|2021-09-24 00:13:50|406.81|404.01|406.81|404.01|406.81|404.01|406.81|404.01|0
1632442440000|2021-09-24 00:14:00|406.88|404.08|407.12|404.32|407.12|404.32|406.88|404.08|0
1632442450000|2021-09-24 00:14:10|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1632442460000|2021-09-24 00:14:20|406.81|404.01|406.81|404.01|406.81|404.01|406.81|404.01|0
1632442470000|2021-09-24 00:14:30|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1632442480000|2021-09-24 00:14:40|406.5|403.7|406.5|403.7|406.5|403.7|406.5|403.7|0
1632442490000|2021-09-24 00:14:50|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1632442500000|2021-09-24 00:15:00|406.81|404.01|407.59|404.79|407.59|404.79|406.81|404.01|0
1632442510000|2021-09-24 00:15:10|407.12|404.32|406.88|404.08|407.12|404.32|406.81|404.01|0
1632442520000|2021-09-24 00:15:20|407.12|404.32|407.43|404.63|407.43|404.63|407.12|404.32|0
1632442530000|2021-09-24 00:15:30|407.28|404.48|407.51|404.71|407.51|404.71|407.28|404.48|0
1632442540000|2021-09-24 00:15:40|407.59|404.79|407.28|404.48|407.59|404.79|407.28|404.48|0
1632442550000|2021-09-24 00:15:50|407.12|404.32|407.12|404.32|407.28|404.48|407.12|404.32|0
1632442560000|2021-09-24 00:16:00|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1632442570000|2021-09-24 00:16:10|407.43|404.63|407.75|404.95|407.75|404.95|407.43|404.63|0
1632442580000|2021-09-24 00:16:20|407.67|404.87|407.67|404.87|407.67|404.87|407.67|404.87|0
1632442590000|2021-09-24 00:16:30|407.75|404.95|407.59|404.79|407.75|404.95|407.59|404.79|0
1632442600000|2021-09-24 00:16:40|407.67|404.87|407.9|405.1|407.9|405.1|407.59|404.79|0
1632442610000|2021-09-24 00:16:50|408.06|405.26|407.9|405.1|408.06|405.26|407.9|405.1|0
1632442620000|2021-09-24 00:17:00|408.06|405.26|408.37|405.57|408.37|405.57|408.06|405.26|0
1632442630000|2021-09-24 00:17:10|408.22|405.42|408.22|405.42|408.37|405.57|408.22|405.42|0
1632442640000|2021-09-24 00:17:20|408.06|405.26|407.9|405.1|408.06|405.26|407.9|405.1|0
1632442650000|2021-09-24 00:17:30|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1632442660000|2021-09-24 00:17:40|407.98|405.18|408.06|405.26|408.06|405.26|407.98|405.18|0
1632442680000|2021-09-24 00:18:00|407.9|405.1|407.9|405.1|408.06|405.26|407.9|405.1|0
1632442690000|2021-09-24 00:18:10|407.75|404.95|407.66|404.86|407.75|404.95|407.59|404.79|0
1632442700000|2021-09-24 00:18:20|407.59|404.79|407.59|404.79|407.75|404.95|407.59|404.79|0
1632442710000|2021-09-24 00:18:30|407.9|405.1|407.75|404.95|407.9|405.1|407.75|404.95|0
1632442720000|2021-09-24 00:18:40|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1632442730000|2021-09-24 00:18:50|407.75|404.95|407.9|405.1|407.9|405.1|407.75|404.95|0
1632442740000|2021-09-24 00:19:00|408.06|405.26|408.37|405.57|408.37|405.57|408.06|405.26|0
1632442750000|2021-09-24 00:19:10|408.53|405.73|408.69|405.89|408.69|405.89|408.53|405.73|0
1632442760000|2021-09-24 00:19:20|408.53|405.73|408.69|405.89|408.69|405.89|408.53|405.73|0
1632442770000|2021-09-24 00:19:30|408.53|405.73|408.6|405.8|408.6|405.8|408.53|405.73|0
1632442780000|2021-09-24 00:19:40|408.69|405.89|408.68|405.88|408.69|405.89|408.68|405.88|0
1632442790000|2021-09-24 00:19:50|409|406.2|409|406.2|409|406.2|409|406.2|0
1632442800000|2021-09-24 00:20:00|409.31|406.51|409.47|406.67|409.47|406.67|409.31|406.51|0
1632442810000|2021-09-24 00:20:10|409.31|406.51|409.63|406.83|409.63|406.83|409.31|406.51|0
1632442820000|2021-09-24 00:20:20|409.78|406.98|409.47|406.67|409.94|407.14|409.47|406.67|0
1632442830000|2021-09-24 00:20:30|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1632442840000|2021-09-24 00:20:40|409.78|406.98|409.7|406.9|409.78|406.98|409.7|406.9|0
1632442850000|2021-09-24 00:20:50|409.47|406.67|409.62|406.82|409.62|406.82|409.47|406.67|0
1632442870000|2021-09-24 00:21:10|409.78|406.98|410.1|407.3|410.1|407.3|409.78|406.98|0
1632442880000|2021-09-24 00:21:20|409.94|407.14|409.7|406.9|409.94|407.14|409.62|406.82|0
1632442890000|2021-09-24 00:21:30|409.78|406.98|409.62|406.82|409.78|406.98|409.62|406.82|0
1632442900000|2021-09-24 00:21:40|409.47|406.67|409.54|406.74|409.54|406.74|409.47|406.67|0
1632442910000|2021-09-24 00:21:50|409.47|406.67|410.88|408.08|410.88|408.08|409.47|406.67|0
1632442920000|2021-09-24 00:22:00|410.72|407.92|410.57|407.77|410.72|407.92|410.25|407.45|0
1632442930000|2021-09-24 00:22:10|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1632442940000|2021-09-24 00:22:20|410.25|407.45|410.41|407.61|410.41|407.61|410.25|407.45|0
1632442980000|2021-09-24 00:23:00|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1632442990000|2021-09-24 00:23:10|410.72|407.92|410.57|407.77|410.72|407.92|410.57|407.77|0
1632443000000|2021-09-24 00:23:20|410.41|407.61|410.41|407.61|410.48|407.68|410.41|407.61|0
1632443010000|2021-09-24 00:23:30|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1632443020000|2021-09-24 00:23:40|410.57|407.77|410.41|407.61|410.57|407.77|410.41|407.61|0
1632443030000|2021-09-24 00:23:50|410.25|407.45|410.41|407.61|410.41|407.61|410.25|407.45|0
1632443040000|2021-09-24 00:24:00|410.25|407.45|410.17|407.37|410.25|407.45|410.17|407.37|0
1632443050000|2021-09-24 00:24:10|410.25|407.45|410.25|407.45|410.25|407.45|410.09|407.29|0
1632443060000|2021-09-24 00:24:20|410.17|407.37|410.25|407.45|410.25|407.45|410.17|407.37|0
1632443070000|2021-09-24 00:24:30|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1632443080000|2021-09-24 00:24:40|410.25|407.45|410.33|407.53|410.33|407.53|410.25|407.45|0
1632443090000|2021-09-24 00:24:50|410.41|407.61|410.25|407.45|410.41|407.61|410.25|407.45|0
1632443100000|2021-09-24 00:25:00|410.41|407.61|410.25|407.45|410.41|407.61|410.25|407.45|0
1632443120000|2021-09-24 00:25:20|410.17|407.37|410.25|407.45|410.25|407.45|410.17|407.37|0
1632443130000|2021-09-24 00:25:30|410.09|407.29|410.25|407.45|410.25|407.45|410.09|407.29|0
1632443140000|2021-09-24 00:25:40|410.17|407.37|410.25|407.45|410.25|407.45|410.09|407.29|0
1632443170000|2021-09-24 00:26:10|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1632443190000|2021-09-24 00:26:30|410.56|407.76|410.56|407.76|410.56|407.76|410.56|407.76|0
1632443200000|2021-09-24 00:26:40|410.41|407.61|410.56|407.76|410.56|407.76|410.41|407.61|0
1632443210000|2021-09-24 00:26:50|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1632443220000|2021-09-24 00:27:00|410.25|407.45|410.09|407.29|410.25|407.45|410.09|407.29|0
1632443230000|2021-09-24 00:27:10|410.25|407.45|410.25|407.45|410.41|407.61|410.25|407.45|0
1632443240000|2021-09-24 00:27:20|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1632443260000|2021-09-24 00:27:40|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1632443270000|2021-09-24 00:27:50|410.09|407.29|409.85|407.05|410.09|407.29|409.85|407.05|0
1632443280000|2021-09-24 00:28:00|409.62|406.82|409.78|406.98|409.78|406.98|409.62|406.82|0
1632443290000|2021-09-24 00:28:10|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1632443300000|2021-09-24 00:28:20|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1632443310000|2021-09-24 00:28:30|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1632443320000|2021-09-24 00:28:40|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1632443330000|2021-09-24 00:28:50|408.99|406.19|408.84|406.04|408.99|406.19|408.84|406.04|0
1632443340000|2021-09-24 00:29:00|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1632443350000|2021-09-24 00:29:10|408.84|406.04|408.68|405.88|408.84|406.04|408.68|405.88|0
1632443360000|2021-09-24 00:29:20|408.76|405.96|408.84|406.04|408.84|406.04|408.76|405.96|0
1632443370000|2021-09-24 00:29:30|408.76|405.96|408.68|405.88|408.84|406.04|408.68|405.88|0
1632443390000|2021-09-24 00:29:50|408.84|406.04|408.68|405.88|408.84|406.04|408.68|405.88|0
1632443400000|2021-09-24 00:30:00|408.52|405.72|408.84|406.04|408.84|406.04|408.52|405.72|0
1632443410000|2021-09-24 00:30:10|408.76|405.96|408.99|406.19|408.99|406.19|408.76|405.96|0
1632443420000|2021-09-24 00:30:20|409.15|406.35|409.15|406.35|409.15|406.35|409.07|406.27|0
1632443440000|2021-09-24 00:30:40|409.23|406.43|409.31|406.51|409.31|406.51|409.23|406.43|0
1632443460000|2021-09-24 00:31:00|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1632443470000|2021-09-24 00:31:10|408.99|406.19|408.84|406.04|408.99|406.19|408.84|406.04|0
1632443520000|2021-09-24 00:32:00|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1632443540000|2021-09-24 00:32:20|409.15|406.35|409.07|406.27|409.15|406.35|409.07|406.27|0
1632443550000|2021-09-24 00:32:30|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1632443560000|2021-09-24 00:32:40|409.23|406.43|409.07|406.27|409.23|406.43|409.07|406.27|0
1632443570000|2021-09-24 00:32:50|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1632443580000|2021-09-24 00:33:00|408.99|406.19|409.07|406.27|409.07|406.27|408.99|406.19|0
1632443590000|2021-09-24 00:33:10|408.99|406.19|408.91|406.11|408.99|406.19|408.84|406.04|0
1632443600000|2021-09-24 00:33:20|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1632443620000|2021-09-24 00:33:40|408.84|406.04|408.99|406.19|408.99|406.19|408.84|406.04|0
1632443630000|2021-09-24 00:33:50|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1632443640000|2021-09-24 00:34:00|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1632443650000|2021-09-24 00:34:10|408.84|406.04|408.99|406.19|408.99|406.19|408.84|406.04|0
1632443690000|2021-09-24 00:34:50|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1632443700000|2021-09-24 00:35:00|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1632443710000|2021-09-24 00:35:10|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1632443740000|2021-09-24 00:35:40|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1632443750000|2021-09-24 00:35:50|408.99|406.19|409.15|406.35|409.15|406.35|408.99|406.19|0
1632443760000|2021-09-24 00:36:00|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1632443770000|2021-09-24 00:36:10|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1632443780000|2021-09-24 00:36:20|408.99|406.19|408.99|406.19|408.99|406.19|408.84|406.04|0
1632443790000|2021-09-24 00:36:30|408.91|406.11|408.84|406.04|408.99|406.19|408.84|406.04|0
1632443800000|2021-09-24 00:36:40|408.68|405.88|408.52|405.72|408.68|405.88|408.52|405.72|0
1632443810000|2021-09-24 00:36:50|408.37|405.57|408.44|405.64|408.44|405.64|408.37|405.57|0
1632443820000|2021-09-24 00:37:00|408.37|405.57|408.52|405.72|408.68|405.88|408.37|405.57|0
1632443830000|2021-09-24 00:37:10|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1632443840000|2021-09-24 00:37:20|408.52|405.72|408.68|405.88|408.68|405.88|408.52|405.72|0
1632443850000|2021-09-24 00:37:30|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1632443860000|2021-09-24 00:37:40|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1632443870000|2021-09-24 00:37:50|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1632443880000|2021-09-24 00:38:00|409.15|406.35|408.83|406.03|409.15|406.35|408.83|406.03|0
1632443890000|2021-09-24 00:38:10|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1632443900000|2021-09-24 00:38:20|408.91|406.11|408.68|405.88|408.91|406.11|408.68|405.88|0
1632443910000|2021-09-24 00:38:30|408.75|405.95|408.68|405.88|408.75|405.95|408.68|405.88|0
1632443920000|2021-09-24 00:38:40|408.83|406.03|408.68|405.88|408.83|406.03|408.68|405.88|0
1632443930000|2021-09-24 00:38:50|408.83|406.03|408.68|405.88|408.83|406.03|408.68|405.88|0
1632443940000|2021-09-24 00:39:00|408.83|406.03|408.36|405.56|408.83|406.03|408.36|405.56|0
1632443950000|2021-09-24 00:39:10|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1632443960000|2021-09-24 00:39:20|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1632443980000|2021-09-24 00:39:40|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1632444000000|2021-09-24 00:40:00|408.36|405.56|408.52|405.72|408.52|405.72|408.36|405.56|0
1632444010000|2021-09-24 00:40:10|408.44|405.64|408.52|405.72|408.52|405.72|408.44|405.64|0
1632444040000|2021-09-24 00:40:40|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1632444050000|2021-09-24 00:40:50|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1632444060000|2021-09-24 00:41:00|408.44|405.64|408.36|405.56|408.44|405.64|408.36|405.56|0
1632444090000|2021-09-24 00:41:30|408.21|405.41|408.21|405.41|408.21|405.41|408.21|405.41|0
1632444100000|2021-09-24 00:41:40|408.36|405.56|408.21|405.41|408.36|405.56|408.21|405.41|0
1632444130000|2021-09-24 00:42:10|408.28|405.48|408.05|405.25|408.28|405.48|408.05|405.25|0
1632444140000|2021-09-24 00:42:20|408.21|405.41|408.21|405.41|408.21|405.41|408.21|405.41|0
1632444150000|2021-09-24 00:42:30|408.36|405.56|408.44|405.64|408.52|405.72|408.36|405.56|0
1632444160000|2021-09-24 00:42:40|408.52|405.72|408.36|405.56|408.52|405.72|408.36|405.56|0
1632444170000|2021-09-24 00:42:50|408.44|405.64|408.44|405.64|408.44|405.64|408.44|405.64|0
1632444180000|2021-09-24 00:43:00|408.52|405.72|408.36|405.56|408.52|405.72|408.36|405.56|0
1632444190000|2021-09-24 00:43:10|408.21|405.41|408.21|405.41|408.21|405.41|408.21|405.41|0
1632444200000|2021-09-24 00:43:20|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1632444210000|2021-09-24 00:43:30|408.21|405.41|408.05|405.25|408.21|405.41|408.05|405.25|0
1632444250000|2021-09-24 00:44:10|408.21|405.41|408.21|405.41|408.21|405.41|408.21|405.41|0
1632444280000|2021-09-24 00:44:40|408.36|405.56|408.36|405.56|408.44|405.64|408.36|405.56|0
1632444300000|2021-09-24 00:45:00|408.21|405.41|408.21|405.41|408.21|405.41|408.21|405.41|0
1632444310000|2021-09-24 00:45:10|408.36|405.56|408.21|405.41|408.36|405.56|408.21|405.41|0
1632444320000|2021-09-24 00:45:20|408.36|405.56|408.28|405.48|408.36|405.56|408.28|405.48|0
1632444330000|2021-09-24 00:45:30|408.36|405.56|408.52|405.72|408.52|405.72|408.36|405.56|0
1632444350000|2021-09-24 00:45:50|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1632444370000|2021-09-24 00:46:10|408.2|405.4|408.2|405.4|408.36|405.56|408.2|405.4|0
1632444380000|2021-09-24 00:46:20|408.36|405.56|408.36|405.56|408.36|405.56|408.28|405.48|0
1632444390000|2021-09-24 00:46:30|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1632444400000|2021-09-24 00:46:40|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1632444410000|2021-09-24 00:46:50|407.74|404.94|407.58|404.78|407.74|404.94|407.58|404.78|0
1632444420000|2021-09-24 00:47:00|407.42|404.62|407.27|404.47|407.42|404.62|407.27|404.47|0
1632444430000|2021-09-24 00:47:10|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1632444450000|2021-09-24 00:47:30|407.58|404.78|407.73|404.93|407.73|404.93|407.58|404.78|0
1632444460000|2021-09-24 00:47:40|407.65|404.85|407.73|404.93|407.73|404.93|407.65|404.85|0
1632444470000|2021-09-24 00:47:50|407.58|404.78|407.73|404.93|407.73|404.93|407.58|404.78|0
1632444490000|2021-09-24 00:48:10|407.65|404.85|407.73|404.93|407.73|404.93|407.65|404.85|0
1632444530000|2021-09-24 00:48:50|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1632444540000|2021-09-24 00:49:00|407.81|405.01|407.89|405.09|407.89|405.09|407.81|405.01|0
1632444550000|2021-09-24 00:49:10|407.97|405.17|407.89|405.09|407.97|405.17|407.89|405.09|0
1632444560000|2021-09-24 00:49:20|407.97|405.17|408.05|405.25|408.05|405.25|407.89|405.09|0
1632444570000|2021-09-24 00:49:30|407.89|405.09|407.97|405.17|407.97|405.17|407.89|405.09|0
1632444580000|2021-09-24 00:49:40|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1632444590000|2021-09-24 00:49:50|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1632444600000|2021-09-24 00:50:00|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1632444610000|2021-09-24 00:50:10|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1632444650000|2021-09-24 00:50:50|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1632444660000|2021-09-24 00:51:00|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1632444670000|2021-09-24 00:51:10|407.42|404.62|407.58|404.78|407.58|404.78|407.42|404.62|0
1632444680000|2021-09-24 00:51:20|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1632444690000|2021-09-24 00:51:30|407.26|404.46|407.42|404.62|407.42|404.62|407.26|404.46|0
1632444700000|2021-09-24 00:51:40|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632444710000|2021-09-24 00:51:50|407.42|404.62|407.34|404.54|407.42|404.62|407.34|404.54|0
1632444720000|2021-09-24 00:52:00|407.26|404.46|407.11|404.31|407.26|404.46|407.11|404.31|0
1632444730000|2021-09-24 00:52:10|406.95|404.15|406.79|403.99|406.95|404.15|406.79|403.99|0
1632444740000|2021-09-24 00:52:20|406.95|404.15|407.11|404.31|407.11|404.31|406.95|404.15|0
1632444750000|2021-09-24 00:52:30|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632444760000|2021-09-24 00:52:40|407.34|404.54|407.42|404.62|407.42|404.62|407.34|404.54|0
1632444770000|2021-09-24 00:52:50|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1632444780000|2021-09-24 00:53:00|407.42|404.62|407.26|404.46|407.42|404.62|407.26|404.46|0
1632444790000|2021-09-24 00:53:10|407.34|404.54|407.26|404.46|407.42|404.62|407.26|404.46|0
1632444800000|2021-09-24 00:53:20|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1632444840000|2021-09-24 00:54:00|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1632444850000|2021-09-24 00:54:10|406.79|403.99|406.95|404.15|406.95|404.15|406.79|403.99|0
1632444860000|2021-09-24 00:54:20|406.87|404.07|406.79|403.99|406.87|404.07|406.79|403.99|0
1632444870000|2021-09-24 00:54:30|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1632444900000|2021-09-24 00:55:00|407.11|404.31|407.18|404.38|407.18|404.38|407.11|404.31|0
1632444910000|2021-09-24 00:55:10|407.11|404.31|407.18|404.38|407.26|404.46|407.11|404.31|0
1632444920000|2021-09-24 00:55:20|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632444930000|2021-09-24 00:55:30|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1632444940000|2021-09-24 00:55:40|407.18|404.38|407.26|404.46|407.26|404.46|407.18|404.38|0
1632444960000|2021-09-24 00:56:00|407.11|404.31|406.95|404.15|407.11|404.31|406.95|404.15|0
1632444980000|2021-09-24 00:56:20|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1632445030000|2021-09-24 00:57:10|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1632445040000|2021-09-24 00:57:20|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1632445070000|2021-09-24 00:57:50|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1632445080000|2021-09-24 00:58:00|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1632445090000|2021-09-24 00:58:10|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1632445100000|2021-09-24 00:58:20|407.02|404.22|407.1|404.3|407.1|404.3|406.95|404.15|0
1632445120000|2021-09-24 00:58:40|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632445130000|2021-09-24 00:58:50|407.1|404.3|407.26|404.46|407.26|404.46|407.1|404.3|0
1632445140000|2021-09-24 00:59:00|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1632445150000|2021-09-24 00:59:10|407.26|404.46|407.42|404.62|407.42|404.62|407.26|404.46|0
1632445160000|2021-09-24 00:59:20|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632445180000|2021-09-24 00:59:40|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1632445190000|2021-09-24 00:59:50|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1632445240000|2021-09-24 01:00:40|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1632445250000|2021-09-24 01:00:50|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1632445260000|2021-09-24 01:01:00|407.57|404.77|407.42|404.62|407.57|404.77|407.42|404.62|0
1632445280000|2021-09-24 01:01:20|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1632445310000|2021-09-24 01:01:50|407.49|404.69|407.57|404.77|407.57|404.77|407.49|404.69|0
1632445320000|2021-09-24 01:02:00|407.42|404.62|407.57|404.77|407.57|404.77|407.42|404.62|0
1632445330000|2021-09-24 01:02:10|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1632445340000|2021-09-24 01:02:20|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632445350000|2021-09-24 01:02:30|407.42|404.62|407.33|404.53|407.42|404.62|407.33|404.53|0
1632445360000|2021-09-24 01:02:40|407.42|404.62|407.26|404.46|407.42|404.62|407.26|404.46|0
1632445390000|2021-09-24 01:03:10|407.42|404.62|407.26|404.46|407.42|404.62|407.26|404.46|0
1632445410000|2021-09-24 01:03:30|407.1|404.3|407.18|404.38|407.18|404.38|407.1|404.3|0
1632445420000|2021-09-24 01:03:40|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632445440000|2021-09-24 01:04:00|407.18|404.38|407.18|404.38|407.18|404.38|407.18|404.38|0
1632445450000|2021-09-24 01:04:10|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1632445460000|2021-09-24 01:04:20|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1632445470000|2021-09-24 01:04:30|407.1|404.3|406.95|404.15|407.1|404.3|406.95|404.15|0
1632445480000|2021-09-24 01:04:40|407.02|404.22|407.02|404.22|407.02|404.22|406.95|404.15|0
1632445490000|2021-09-24 01:04:50|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1632445500000|2021-09-24 01:05:00|407.02|404.22|407.1|404.3|407.1|404.3|407.02|404.22|0
1632445530000|2021-09-24 01:05:30|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632445560000|2021-09-24 01:06:00|407.18|404.38|407.33|404.53|407.33|404.53|407.18|404.38|0
1632445570000|2021-09-24 01:06:10|407.41|404.61|407.26|404.46|407.41|404.61|407.26|404.46|0
1632445610000|2021-09-24 01:06:50|407.41|404.61|407.57|404.77|407.73|404.93|407.41|404.61|0
1632445620000|2021-09-24 01:07:00|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1632445630000|2021-09-24 01:07:10|407.88|405.08|407.88|405.08|408.04|405.24|407.88|405.08|0
1632445640000|2021-09-24 01:07:20|408.04|405.24|408.04|405.24|408.04|405.24|407.88|405.08|0
1632445650000|2021-09-24 01:07:30|408.2|405.4|408.35|405.55|408.35|405.55|408.2|405.4|0
1632445660000|2021-09-24 01:07:40|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1632445670000|2021-09-24 01:07:50|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1632445680000|2021-09-24 01:08:00|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1632445690000|2021-09-24 01:08:10|408.27|405.47|408.27|405.47|408.35|405.55|408.27|405.47|0
1632445700000|2021-09-24 01:08:20|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1632445710000|2021-09-24 01:08:30|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1632445740000|2021-09-24 01:09:00|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1632445750000|2021-09-24 01:09:10|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1632445770000|2021-09-24 01:09:30|407.1|404.3|406.94|404.14|407.1|404.3|406.94|404.14|0
1632445790000|2021-09-24 01:09:50|406.79|403.99|406.48|403.68|406.79|403.99|406.48|403.68|0
1632445800000|2021-09-24 01:10:00|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1632445810000|2021-09-24 01:10:10|406.01|403.21|405.85|403.05|406.01|403.21|405.85|403.05|0
1632445820000|2021-09-24 01:10:20|406.01|403.21|406.16|403.36|406.16|403.36|406.01|403.21|0
1632445830000|2021-09-24 01:10:30|406.01|403.21|406.16|403.36|406.16|403.36|406.01|403.21|0
1632445840000|2021-09-24 01:10:40|406.32|403.52|406.32|403.52|406.32|403.52|406.32|403.52|0
1632445850000|2021-09-24 01:10:50|406.01|403.21|405.69|402.89|406.01|403.21|405.69|402.89|0
1632445860000|2021-09-24 01:11:00|405.85|403.05|405.85|403.05|405.85|403.05|405.77|402.97|0
1632445870000|2021-09-24 01:11:10|406.01|403.21|406.16|403.36|406.16|403.36|406.01|403.21|0
1632445880000|2021-09-24 01:11:20|405.69|402.89|405.85|403.05|405.85|403.05|405.69|402.89|0
1632445890000|2021-09-24 01:11:30|405.77|402.97|405.77|402.97|405.77|402.97|405.77|402.97|0
1632445900000|2021-09-24 01:11:40|405.85|403.05|405.69|402.89|405.85|403.05|405.54|402.74|0
1632445910000|2021-09-24 01:11:50|405.85|403.05|406.01|403.21|406.01|403.21|405.85|403.05|0
1632445930000|2021-09-24 01:12:10|406.08|403.28|406.01|403.21|406.08|403.28|406.01|403.21|0
1632445940000|2021-09-24 01:12:20|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1632445950000|2021-09-24 01:12:30|405.69|402.89|405.69|402.89|405.69|402.89|405.54|402.74|0
1632445960000|2021-09-24 01:12:40|405.54|402.74|405.69|402.89|405.69|402.89|405.54|402.74|0
1632445980000|2021-09-24 01:13:00|405.85|403.05|406.01|403.21|406.01|403.21|405.85|403.05|0
1632445990000|2021-09-24 01:13:10|405.85|403.05|406.01|403.21|406.01|403.21|405.85|403.05|0
1632446010000|2021-09-24 01:13:30|406.16|403.36|406.01|403.21|406.16|403.36|406.01|403.21|0
1632446020000|2021-09-24 01:13:40|406.08|403.28|406.01|403.21|406.16|403.36|406.01|403.21|0
1632446030000|2021-09-24 01:13:50|406.08|403.28|406.01|403.21|406.08|403.28|406.01|403.21|0
1632446040000|2021-09-24 01:14:00|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1632446050000|2021-09-24 01:14:10|406.32|403.52|406.32|403.52|406.32|403.52|406.32|403.52|0
1632446060000|2021-09-24 01:14:20|406.47|403.67|406.55|403.75|406.55|403.75|406.47|403.67|0
1632446070000|2021-09-24 01:14:30|406.63|403.83|406.79|403.99|406.79|403.99|406.63|403.83|0
1632446090000|2021-09-24 01:14:50|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1632446100000|2021-09-24 01:15:00|407.02|404.22|407.1|404.3|407.1|404.3|406.94|404.14|0
1632446110000|2021-09-24 01:15:10|407.17|404.37|407.57|404.77|407.57|404.77|407.17|404.37|0
1632446120000|2021-09-24 01:15:20|407.49|404.69|407.57|404.77|407.57|404.77|407.41|404.61|0
1632446130000|2021-09-24 01:15:30|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1632446140000|2021-09-24 01:15:40|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1632446150000|2021-09-24 01:15:50|407.1|404.3|407.1|404.3|407.17|404.37|407.1|404.3|0
1632446160000|2021-09-24 01:16:00|407.17|404.37|406.94|404.14|407.17|404.37|406.94|404.14|0
1632446170000|2021-09-24 01:16:10|407.02|404.22|406.79|403.99|407.1|404.3|406.79|403.99|0
1632446180000|2021-09-24 01:16:20|406.94|404.14|407.1|404.3|407.1|404.3|406.94|404.14|0
1632446190000|2021-09-24 01:16:30|406.94|404.14|407.1|404.3|407.1|404.3|406.94|404.14|0
1632446210000|2021-09-24 01:16:50|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1632446220000|2021-09-24 01:17:00|407.1|404.3|407.25|404.45|407.25|404.45|407.1|404.3|0
1632446230000|2021-09-24 01:17:10|407.41|404.61|407.72|404.92|407.72|404.92|407.41|404.61|0
1632446240000|2021-09-24 01:17:20|407.8|405|407.8|405|407.8|405|407.8|405|0
1632446250000|2021-09-24 01:17:30|407.88|405.08|407.72|404.92|407.88|405.08|407.72|404.92|0
1632446260000|2021-09-24 01:17:40|407.88|405.08|407.88|405.08|407.88|405.08|407.8|405|0
1632446270000|2021-09-24 01:17:50|407.72|404.92|407.57|404.77|407.72|404.92|407.57|404.77|0
1632446280000|2021-09-24 01:18:00|407.49|404.69|407.41|404.61|407.49|404.69|407.41|404.61|0
1632446290000|2021-09-24 01:18:10|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1632446300000|2021-09-24 01:18:20|407.72|404.92|407.88|405.08|407.88|405.08|407.72|404.92|0
1632446310000|2021-09-24 01:18:30|407.72|404.92|407.88|405.08|407.88|405.08|407.72|404.92|0
1632446320000|2021-09-24 01:18:40|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1632446330000|2021-09-24 01:18:50|407.57|404.77|407.64|404.84|407.64|404.84|407.57|404.77|0
1632446340000|2021-09-24 01:19:00|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1632446350000|2021-09-24 01:19:10|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1632446360000|2021-09-24 01:19:20|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1632446370000|2021-09-24 01:19:30|407.64|404.84|407.57|404.77|407.64|404.84|407.57|404.77|0
1632446380000|2021-09-24 01:19:40|407.64|404.84|407.41|404.61|407.64|404.84|407.41|404.61|0
1632446390000|2021-09-24 01:19:50|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1632446400000|2021-09-24 01:20:00|407.64|404.84|407.88|405.08|407.88|405.08|407.64|404.84|0
1632446410000|2021-09-24 01:20:10|407.72|404.92|407.88|405.08|407.88|405.08|407.72|404.92|0
1632446430000|2021-09-24 01:20:30|408.03|405.23|407.88|405.08|408.03|405.23|407.88|405.08|0
1632446450000|2021-09-24 01:20:50|407.95|405.15|408.19|405.39|408.19|405.39|407.95|405.15|0
1632446460000|2021-09-24 01:21:00|408.35|405.55|408.19|405.39|408.35|405.55|408.19|405.39|0
1632446480000|2021-09-24 01:21:20|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1632446490000|2021-09-24 01:21:30|407.88|405.08|407.95|405.15|407.95|405.15|407.88|405.08|0
1632446500000|2021-09-24 01:21:40|407.88|405.08|408.03|405.23|408.03|405.23|407.88|405.08|0
1632446510000|2021-09-24 01:21:50|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1632446520000|2021-09-24 01:22:00|407.95|405.15|408.03|405.23|408.03|405.23|407.95|405.15|0
1632446540000|2021-09-24 01:22:20|407.95|405.15|408.03|405.23|408.03|405.23|407.95|405.15|0
1632446550000|2021-09-24 01:22:30|407.95|405.15|408.03|405.23|408.03|405.23|407.95|405.15|0
1632446560000|2021-09-24 01:22:40|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1632446570000|2021-09-24 01:22:50|408.03|405.23|407.95|405.15|408.03|405.23|407.95|405.15|0
1632446580000|2021-09-24 01:23:00|407.88|405.08|407.95|405.15|407.95|405.15|407.88|405.08|0
1632446590000|2021-09-24 01:23:10|408.03|405.23|408.03|405.23|408.19|405.39|408.03|405.23|0
1632446600000|2021-09-24 01:23:20|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1632446610000|2021-09-24 01:23:30|407.95|405.15|407.88|405.08|407.95|405.15|407.88|405.08|0
1632446620000|2021-09-24 01:23:40|408.03|405.23|407.88|405.08|408.03|405.23|407.88|405.08|0
1632446630000|2021-09-24 01:23:50|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1632446640000|2021-09-24 01:24:00|407.88|405.08|407.72|404.92|407.88|405.08|407.72|404.92|0
1632446650000|2021-09-24 01:24:10|407.8|405|407.8|405|407.8|405|407.8|405|0
1632446660000|2021-09-24 01:24:20|407.72|404.92|407.64|404.84|407.72|404.92|407.64|404.84|0
1632446670000|2021-09-24 01:24:30|407.56|404.76|407.72|404.92|407.72|404.92|407.56|404.76|0
1632446680000|2021-09-24 01:24:40|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1632446690000|2021-09-24 01:24:50|407.8|405|407.88|405.08|407.88|405.08|407.8|405|0
1632446700000|2021-09-24 01:25:00|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1632446710000|2021-09-24 01:25:10|408.11|405.31|408.19|405.39|408.19|405.39|408.11|405.31|0
1632446720000|2021-09-24 01:25:20|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1632446730000|2021-09-24 01:25:30|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1632446740000|2021-09-24 01:25:40|408.35|405.55|408.35|405.55|408.5|405.7|408.35|405.55|0
1632446750000|2021-09-24 01:25:50|408.5|405.7|408.35|405.55|408.5|405.7|408.35|405.55|0
1632446760000|2021-09-24 01:26:00|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1632446780000|2021-09-24 01:26:20|408.11|405.31|408.03|405.23|408.11|405.31|408.03|405.23|0
1632446790000|2021-09-24 01:26:30|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1632446800000|2021-09-24 01:26:40|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1632446810000|2021-09-24 01:26:50|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1632446820000|2021-09-24 01:27:00|407.56|404.76|407.56|404.76|407.64|404.84|407.56|404.76|0
1632446830000|2021-09-24 01:27:10|407.64|404.84|407.56|404.76|407.64|404.84|407.56|404.76|0
1632446840000|2021-09-24 01:27:20|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1632446850000|2021-09-24 01:27:30|407.41|404.61|407.41|404.61|407.48|404.68|407.41|404.61|0
1632446860000|2021-09-24 01:27:40|407.48|404.68|407.72|404.92|407.72|404.92|407.48|404.68|0
1632446870000|2021-09-24 01:27:50|407.79|404.99|407.72|404.92|407.79|404.99|407.72|404.92|0
1632446880000|2021-09-24 01:28:00|407.88|405.08|407.79|404.99|407.88|405.08|407.72|404.92|0
1632446890000|2021-09-24 01:28:10|407.88|405.08|407.88|405.08|407.88|405.08|407.79|404.99|0
1632446900000|2021-09-24 01:28:20|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1632446910000|2021-09-24 01:28:30|407.88|405.08|408.03|405.23|408.03|405.23|407.88|405.08|0
1632446920000|2021-09-24 01:28:40|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1632446940000|2021-09-24 01:29:00|408.03|405.23|408.03|405.23|408.03|405.23|407.88|405.08|0
1632446950000|2021-09-24 01:29:10|407.88|405.08|408.03|405.23|408.19|405.39|407.88|405.08|0
1632446960000|2021-09-24 01:29:20|408.11|405.31|408.19|405.39|408.19|405.39|408.11|405.31|0
1632446970000|2021-09-24 01:29:30|408.03|405.23|408.19|405.39|408.19|405.39|408.03|405.23|0
1632446990000|2021-09-24 01:29:50|408.34|405.54|408.19|405.39|408.34|405.54|408.19|405.39|0
1632447000000|2021-09-24 01:30:00|408.26|405.46|408.03|405.23|408.26|405.46|408.03|405.23|0
1632447010000|2021-09-24 01:30:10|408.19|405.39|407.87|405.07|408.19|405.39|407.87|405.07|0
1632447020000|2021-09-24 01:30:20|407.72|404.92|407.56|404.76|407.72|404.92|407.56|404.76|0
1632447030000|2021-09-24 01:30:30|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1632447040000|2021-09-24 01:30:40|407.64|404.84|407.64|404.84|407.64|404.84|407.64|404.84|0
1632447050000|2021-09-24 01:30:50|407.56|404.76|407.41|404.61|407.56|404.76|407.41|404.61|0
1632447060000|2021-09-24 01:31:00|407.56|404.76|407.64|404.84|407.64|404.84|407.56|404.76|0
1632447070000|2021-09-24 01:31:10|407.72|404.92|407.87|405.07|407.87|405.07|407.64|404.84|0
1632447080000|2021-09-24 01:31:20|407.79|404.99|407.87|405.07|407.87|405.07|407.72|404.92|0
1632447090000|2021-09-24 01:31:30|408.03|405.23|407.95|405.15|408.03|405.23|407.87|405.07|0
1632447100000|2021-09-24 01:31:40|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1632447110000|2021-09-24 01:31:50|407.95|405.15|408.03|405.23|408.03|405.23|407.95|405.15|0
1632447120000|2021-09-24 01:32:00|408.11|405.31|407.87|405.07|408.11|405.31|407.87|405.07|0
1632447130000|2021-09-24 01:32:10|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1632447140000|2021-09-24 01:32:20|408.19|405.39|408.03|405.23|408.19|405.39|408.03|405.23|0
1632447160000|2021-09-24 01:32:40|408.19|405.39|408.03|405.23|408.19|405.39|408.03|405.23|0
1632447170000|2021-09-24 01:32:50|408.11|405.31|408.03|405.23|408.19|405.39|408.03|405.23|0
1632447180000|2021-09-24 01:33:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1632447190000|2021-09-24 01:33:10|407.72|404.92|407.72|404.92|407.72|404.92|407.56|404.76|0
1632447210000|2021-09-24 01:33:30|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1632447220000|2021-09-24 01:33:40|407.4|404.6|407.4|404.6|407.4|404.6|407.4|404.6|0
1632447230000|2021-09-24 01:33:50|407.25|404.45|407.25|404.45|407.25|404.45|407.09|404.29|0
1632447240000|2021-09-24 01:34:00|407.09|404.29|407.25|404.45|407.25|404.45|407.09|404.29|0
1632447250000|2021-09-24 01:34:10|407.4|404.6|407.4|404.6|407.4|404.6|407.4|404.6|0
1632447270000|2021-09-24 01:34:30|407.56|404.76|407.48|404.68|407.56|404.76|407.4|404.6|0
1632447280000|2021-09-24 01:34:40|407.4|404.6|407.4|404.6|407.56|404.76|407.4|404.6|0
1632447300000|2021-09-24 01:35:00|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1632447310000|2021-09-24 01:35:10|407.4|404.6|407.4|404.6|407.4|404.6|407.4|404.6|0
1632447320000|2021-09-24 01:35:20|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1632447330000|2021-09-24 01:35:30|407.17|404.37|407.25|404.45|407.25|404.45|407.09|404.29|0
1632447340000|2021-09-24 01:35:40|407.09|404.29|407.09|404.29|407.09|404.29|407.09|404.29|0
1632447360000|2021-09-24 01:36:00|406.93|404.13|406.93|404.13|406.93|404.13|406.78|403.98|0
1632447370000|2021-09-24 01:36:10|407.09|404.29|407.17|404.37|407.17|404.37|407.09|404.29|0
1632447380000|2021-09-24 01:36:20|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1632447400000|2021-09-24 01:36:40|407.09|404.29|407.09|404.29|407.09|404.29|407.09|404.29|0
1632447410000|2021-09-24 01:36:50|407.16|404.36|407.25|404.45|407.25|404.45|407.09|404.29|0
1632447420000|2021-09-24 01:37:00|407.4|404.6|407.4|404.6|407.4|404.6|407.25|404.45|0
1632447430000|2021-09-24 01:37:10|407.32|404.52|407.32|404.52|407.32|404.52|407.25|404.45|0
1632447440000|2021-09-24 01:37:20|407.4|404.6|407.56|404.76|407.56|404.76|407.4|404.6|0
1632447450000|2021-09-24 01:37:30|407.4|404.6|407.4|404.6|407.4|404.6|407.4|404.6|0
1632447460000|2021-09-24 01:37:40|407.56|404.76|407.4|404.6|407.56|404.76|407.4|404.6|0
1632447470000|2021-09-24 01:37:50|407.56|404.76|407.72|404.92|407.72|404.92|407.56|404.76|0
1632447480000|2021-09-24 01:38:00|407.87|405.07|407.72|404.92|407.87|405.07|407.72|404.92|0
1632447490000|2021-09-24 01:38:10|407.87|405.07|407.56|404.76|407.87|405.07|407.56|404.76|0
1632447520000|2021-09-24 01:38:40|407.63|404.83|407.71|404.91|407.71|404.91|407.56|404.76|0
1632447530000|2021-09-24 01:38:50|407.87|405.07|407.71|404.91|407.87|405.07|407.71|404.91|0
1632447540000|2021-09-24 01:39:00|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1632447550000|2021-09-24 01:39:10|407.71|404.91|407.4|404.6|407.71|404.91|407.4|404.6|0
1632447560000|2021-09-24 01:39:20|407.32|404.52|407.25|404.45|407.32|404.52|407.09|404.29|0
1632447570000|2021-09-24 01:39:30|407.4|404.6|407.25|404.45|407.4|404.6|407.25|404.45|0
1632447580000|2021-09-24 01:39:40|407.4|404.6|407.25|404.45|407.4|404.6|407.25|404.45|0
1632447590000|2021-09-24 01:39:50|407.4|404.6|407.25|404.45|407.4|404.6|407.25|404.45|0
1632447600000|2021-09-24 01:40:00|407.09|404.29|407.25|404.45|407.25|404.45|407.09|404.29|0
1632447610000|2021-09-24 01:40:10|406.93|404.13|406.93|404.13|407.09|404.29|406.93|404.13|0
1632447620000|2021-09-24 01:40:20|407.09|404.29|407.09|404.29|407.09|404.29|407.09|404.29|0
1632447630000|2021-09-24 01:40:30|406.93|404.13|407.24|404.44|407.24|404.44|406.93|404.13|0
1632447640000|2021-09-24 01:40:40|407.09|404.29|407.09|404.29|407.09|404.29|407.09|404.29|0
1632447650000|2021-09-24 01:40:50|407.24|404.44|407.16|404.36|407.24|404.44|407.16|404.36|0
1632447660000|2021-09-24 01:41:00|407.24|404.44|407.24|404.44|407.24|404.44|407.09|404.29|0
1632447670000|2021-09-24 01:41:10|407.09|404.29|407.09|404.29|407.09|404.29|407.09|404.29|0
1632447680000|2021-09-24 01:41:20|406.93|404.13|407.09|404.29|407.09|404.29|406.93|404.13|0
1632447690000|2021-09-24 01:41:30|406.93|404.13|406.93|404.13|406.93|404.13|406.93|404.13|0
1632447700000|2021-09-24 01:41:40|406.78|403.98|406.62|403.82|406.78|403.98|406.62|403.82|0
1632447710000|2021-09-24 01:41:50|406.46|403.66|406.46|403.66|406.46|403.66|406.31|403.51|0
1632447720000|2021-09-24 01:42:00|406.62|403.82|406.62|403.82|406.62|403.82|406.62|403.82|0
1632447740000|2021-09-24 01:42:20|406.46|403.66|406.46|403.66|406.54|403.74|406.46|403.66|0
1632447750000|2021-09-24 01:42:30|406.31|403.51|406.31|403.51|406.46|403.66|406.31|403.51|0
1632447760000|2021-09-24 01:42:40|406.15|403.35|406.15|403.35|406.15|403.35|406.15|403.35|0
1632447770000|2021-09-24 01:42:50|406.31|403.51|406.15|403.35|406.31|403.51|406.15|403.35|0
1632447790000|2021-09-24 01:43:10|406.31|403.51|406.31|403.51|406.31|403.51|406.31|403.51|0
1632447800000|2021-09-24 01:43:20|406.22|403.42|406.31|403.51|406.31|403.51|406.22|403.42|0
1632447810000|2021-09-24 01:43:30|406.15|403.35|406.07|403.27|406.15|403.35|405.99|403.19|0
1632447820000|2021-09-24 01:43:40|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1632447830000|2021-09-24 01:43:50|406.15|403.35|406.15|403.35|406.15|403.35|406.15|403.35|0
1632447840000|2021-09-24 01:44:00|406.22|403.42|406.22|403.42|406.22|403.42|406.22|403.42|0
1632447850000|2021-09-24 01:44:10|405.99|403.19|406.15|403.35|406.15|403.35|405.99|403.19|0
1632447860000|2021-09-24 01:44:20|405.99|403.19|405.68|402.88|405.99|403.19|405.68|402.88|0
1632447870000|2021-09-24 01:44:30|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1632447880000|2021-09-24 01:44:40|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1632447900000|2021-09-24 01:45:00|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1632447910000|2021-09-24 01:45:10|405.68|402.88|405.68|402.88|405.68|402.88|405.52|402.72|0
1632447920000|2021-09-24 01:45:20|405.6|402.8|405.52|402.72|405.68|402.88|405.52|402.72|0
1632447930000|2021-09-24 01:45:30|405.37|402.57|405.21|402.41|405.37|402.57|405.21|402.41|0
1632447940000|2021-09-24 01:45:40|405.37|402.57|405.21|402.41|405.52|402.72|405.21|402.41|0
1632447950000|2021-09-24 01:45:50|405.06|402.26|404.98|402.18|405.21|402.41|404.98|402.18|0
1632447960000|2021-09-24 01:46:00|405.06|402.26|404.9|402.1|405.06|402.26|404.9|402.1|0
1632447980000|2021-09-24 01:46:20|404.82|402.02|405.21|402.41|405.21|402.41|404.82|402.02|0
1632447990000|2021-09-24 01:46:30|405.29|402.49|404.9|402.1|405.29|402.49|404.9|402.1|0
1632448000000|2021-09-24 01:46:40|405.06|402.26|404.74|401.94|405.06|402.26|404.74|401.94|0
1632448010000|2021-09-24 01:46:50|404.9|402.1|404.59|401.79|404.9|402.1|404.59|401.79|0
1632448020000|2021-09-24 01:47:00|404.74|401.94|404.74|401.94|404.74|401.94|404.59|401.79|0
1632448030000|2021-09-24 01:47:10|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1632448040000|2021-09-24 01:47:20|404.74|401.94|404.74|401.94|404.74|401.94|404.59|401.79|0
1632448050000|2021-09-24 01:47:30|404.59|401.79|404.74|401.94|404.74|401.94|404.59|401.79|0
1632448060000|2021-09-24 01:47:40|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1632448070000|2021-09-24 01:47:50|404.43|401.63|404.59|401.79|404.59|401.79|404.43|401.63|0
1632448080000|2021-09-24 01:48:00|404.74|401.94|404.74|401.94|404.74|401.94|404.74|401.94|0
1632448090000|2021-09-24 01:48:10|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1632448100000|2021-09-24 01:48:20|404.74|401.94|404.66|401.86|404.74|401.94|404.59|401.79|0
1632448110000|2021-09-24 01:48:30|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1632448130000|2021-09-24 01:48:50|404.59|401.79|404.43|401.63|404.59|401.79|404.43|401.63|0
1632448140000|2021-09-24 01:49:00|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1632448150000|2021-09-24 01:49:10|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1632448160000|2021-09-24 01:49:20|404.28|401.48|404.35|401.55|404.43|401.63|404.28|401.48|0
1632448170000|2021-09-24 01:49:30|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1632448180000|2021-09-24 01:49:40|404.28|401.48|404.28|401.48|404.28|401.48|404.19|401.39|0
1632448190000|2021-09-24 01:49:50|404.43|401.63|404.28|401.48|404.43|401.63|404.28|401.48|0
1632448200000|2021-09-24 01:50:00|404.19|401.39|404.28|401.48|404.28|401.48|404.19|401.39|0
1632448210000|2021-09-24 01:50:10|404.43|401.63|404.59|401.79|404.59|401.79|404.43|401.63|0
1632448220000|2021-09-24 01:50:20|404.74|401.94|404.74|401.94|404.74|401.94|404.59|401.79|0
1632448230000|2021-09-24 01:50:30|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1632448240000|2021-09-24 01:50:40|404.97|402.17|405.05|402.25|405.05|402.25|404.9|402.1|0
1632448250000|2021-09-24 01:50:50|405.21|402.41|405.05|402.25|405.21|402.41|405.05|402.25|0
1632448260000|2021-09-24 01:51:00|404.9|402.1|405.13|402.33|405.13|402.33|404.9|402.1|0
1632448270000|2021-09-24 01:51:10|405.05|402.25|405.37|402.57|405.37|402.57|405.05|402.25|0
1632448280000|2021-09-24 01:51:20|405.21|402.41|405.21|402.41|405.37|402.57|405.21|402.41|0
1632448290000|2021-09-24 01:51:30|405.29|402.49|405.21|402.41|405.29|402.49|405.21|402.41|0
1632448300000|2021-09-24 01:51:40|405.37|402.57|405.37|402.57|405.37|402.57|405.37|402.57|0
1632448310000|2021-09-24 01:51:50|405.21|402.41|405.05|402.25|405.21|402.41|405.05|402.25|0
1632448320000|2021-09-24 01:52:00|404.9|402.1|404.74|401.94|404.9|402.1|404.74|401.94|0
1632448350000|2021-09-24 01:52:30|404.59|401.79|404.74|401.94|404.74|401.94|404.59|401.79|0
1632448360000|2021-09-24 01:52:40|404.59|401.79|404.74|401.94|404.74|401.94|404.59|401.79|0
1632448370000|2021-09-24 01:52:50|404.66|401.86|404.43|401.63|404.66|401.86|404.43|401.63|0
1632448380000|2021-09-24 01:53:00|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1632448390000|2021-09-24 01:53:10|404.5|401.7|404.43|401.63|404.5|401.7|404.43|401.63|0
1632448400000|2021-09-24 01:53:20|404.5|401.7|404.5|401.7|404.5|401.7|404.43|401.63|0
1632448410000|2021-09-24 01:53:30|404.74|401.94|404.74|401.94|404.74|401.94|404.59|401.79|0
1632448420000|2021-09-24 01:53:40|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1632448430000|2021-09-24 01:53:50|404.66|401.86|404.74|401.94|404.74|401.94|404.66|401.86|0
1632448440000|2021-09-24 01:54:00|404.82|402.02|404.74|401.94|404.9|402.1|404.74|401.94|0
1632448450000|2021-09-24 01:54:10|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1632448460000|2021-09-24 01:54:20|404.43|401.63|404.59|401.79|404.59|401.79|404.43|401.63|0
1632448470000|2021-09-24 01:54:30|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1632448480000|2021-09-24 01:54:40|404.74|401.94|404.9|402.1|404.9|402.1|404.74|401.94|0
1632448490000|2021-09-24 01:54:50|404.82|402.02|404.74|401.94|404.82|402.02|404.74|401.94|0
1632448500000|2021-09-24 01:55:00|404.9|402.1|403.18|400.38|404.9|402.1|402.72|399.92|0
1632448510000|2021-09-24 01:55:10|402.87|400.07|403.49|400.69|403.65|400.85|402.87|400.07|0
1632448520000|2021-09-24 01:55:20|403.96|401.16|403.81|401.01|403.96|401.16|403.65|400.85|0
1632448530000|2021-09-24 01:55:30|403.65|400.85|403.96|401.16|403.96|401.16|403.65|400.85|0
1632448540000|2021-09-24 01:55:40|404.12|401.32|403.81|401.01|404.12|401.32|403.49|400.69|0
1632448550000|2021-09-24 01:55:50|403.96|401.16|404.12|401.32|404.12|401.32|403.96|401.16|0
1632448560000|2021-09-24 01:56:00|404.27|401.47|404.27|401.47|404.43|401.63|404.27|401.47|0
1632448570000|2021-09-24 01:56:10|403.96|401.16|403.81|401.01|403.96|401.16|403.81|401.01|0
1632448580000|2021-09-24 01:56:20|403.96|401.16|403.49|400.69|403.96|401.16|403.34|400.54|0
1632448590000|2021-09-24 01:56:30|403.34|400.54|403.49|400.69|403.49|400.69|403.34|400.54|0
1632448600000|2021-09-24 01:56:40|403.65|400.85|403.57|400.77|403.65|400.85|403.57|400.77|0
1632448610000|2021-09-24 01:56:50|403.65|400.85|403.18|400.38|403.65|400.85|403.18|400.38|0
1632448620000|2021-09-24 01:57:00|403.34|400.54|402.56|399.76|403.34|400.54|402.56|399.76|0
1632448630000|2021-09-24 01:57:10|402.41|399.61|402.41|399.61|402.56|399.76|402.41|399.61|0
1632448640000|2021-09-24 01:57:20|402.4|399.6|402.09|399.29|402.4|399.6|402.09|399.29|0
1632448650000|2021-09-24 01:57:30|401.94|399.14|402.4|399.6|402.4|399.6|401.94|399.14|0
1632448660000|2021-09-24 01:57:40|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1632448680000|2021-09-24 01:58:00|401.94|399.14|401.78|398.98|401.94|399.14|401.78|398.98|0
1632448690000|2021-09-24 01:58:10|401.63|398.83|401.78|398.98|401.78|398.98|401.63|398.83|0
1632448700000|2021-09-24 01:58:20|401.63|398.83|401.16|398.36|401.63|398.83|401.16|398.36|0
1632448710000|2021-09-24 01:58:30|401.01|398.21|401.01|398.21|401.01|398.21|401.01|398.21|0
1632448720000|2021-09-24 01:58:40|400.85|398.05|400.54|397.74|401.01|398.21|400.54|397.74|0
1632448730000|2021-09-24 01:58:50|400.7|397.9|400.85|398.05|401.16|398.36|400.7|397.9|0
1632448740000|2021-09-24 01:59:00|400.54|397.74|400.39|397.59|400.7|397.9|400.39|397.59|0
1632448750000|2021-09-24 01:59:10|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1632448760000|2021-09-24 01:59:20|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1632448770000|2021-09-24 01:59:30|400.23|397.43|400.23|397.43|400.54|397.74|400.23|397.43|0
1632448780000|2021-09-24 01:59:40|400.39|397.59|400.54|397.74|400.54|397.74|400.39|397.59|0
1632448790000|2021-09-24 01:59:50|400.7|397.9|400.85|398.05|400.85|398.05|400.62|397.82|0
1632448800000|2021-09-24 02:00:00|400.77|397.97|400.85|398.05|400.85|398.05|400.7|397.9|0
1632448810000|2021-09-24 02:00:10|401.01|398.21|401.47|398.67|401.47|398.67|401.01|398.21|0
1632448820000|2021-09-24 02:00:20|401.78|398.98|401.78|398.98|401.94|399.14|401.78|398.98|0
1632448830000|2021-09-24 02:00:30|401.86|399.06|401.63|398.83|401.94|399.14|401.63|398.83|0
1632448840000|2021-09-24 02:00:40|401.78|398.98|401.55|398.75|401.78|398.98|401.55|398.75|0
1632448850000|2021-09-24 02:00:50|401.63|398.83|401.78|398.98|401.94|399.14|401.63|398.83|0
1632448860000|2021-09-24 02:01:00|401.86|399.06|401.63|398.83|401.86|399.06|401.63|398.83|0
1632448870000|2021-09-24 02:01:10|401.16|398.36|401.39|398.59|401.39|398.59|401.16|398.36|0
1632448880000|2021-09-24 02:01:20|401.47|398.67|401.47|398.67|401.55|398.75|401.47|398.67|0
1632448890000|2021-09-24 02:01:30|401.55|398.75|402.09|399.29|402.09|399.29|401.55|398.75|0
1632448900000|2021-09-24 02:01:40|402.17|399.37|402.25|399.45|402.25|399.45|402.09|399.29|0
1632448910000|2021-09-24 02:01:50|402.09|399.29|401.63|398.83|402.09|399.29|401.63|398.83|0
1632448920000|2021-09-24 02:02:00|401.7|398.9|401.78|398.98|401.78|398.98|401.63|398.83|0
1632448930000|2021-09-24 02:02:10|401.86|399.06|401.94|399.14|401.94|399.14|401.86|399.06|0
1632448940000|2021-09-24 02:02:20|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1632448950000|2021-09-24 02:02:30|402.25|399.45|402.25|399.45|402.25|399.45|402.17|399.37|0
1632448960000|2021-09-24 02:02:40|402.17|399.37|402.09|399.29|402.17|399.37|402.09|399.29|0
1632448970000|2021-09-24 02:02:50|402.17|399.37|402.25|399.45|402.25|399.45|402.09|399.29|0
1632448980000|2021-09-24 02:03:00|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1632448990000|2021-09-24 02:03:10|401.94|399.14|401.94|399.14|401.94|399.14|401.94|399.14|0
1632449000000|2021-09-24 02:03:20|402.09|399.29|402.01|399.21|402.09|399.29|401.94|399.14|0
1632449010000|2021-09-24 02:03:30|401.94|399.14|401.94|399.14|401.94|399.14|401.94|399.14|0
1632449020000|2021-09-24 02:03:40|401.78|398.98|401.78|398.98|401.78|398.98|401.78|398.98|0
1632449030000|2021-09-24 02:03:50|401.86|399.06|401.86|399.06|401.86|399.06|401.78|398.98|0
1632449040000|2021-09-24 02:04:00|401.94|399.14|402.09|399.29|402.09|399.29|401.94|399.14|0
1632449050000|2021-09-24 02:04:10|401.94|399.14|401.78|398.98|402.09|399.29|401.78|398.98|0
1632449060000|2021-09-24 02:04:20|401.94|399.14|401.86|399.06|401.94|399.14|401.86|399.06|0
1632449070000|2021-09-24 02:04:30|401.78|398.98|401.94|399.14|401.94|399.14|401.78|398.98|0
1632449080000|2021-09-24 02:04:40|402.09|399.29|402.09|399.29|402.09|399.29|401.94|399.14|0
1632449090000|2021-09-24 02:04:50|401.94|399.14|402.09|399.29|402.09|399.29|401.94|399.14|0
1632449100000|2021-09-24 02:05:00|402.01|399.21|402.25|399.45|402.25|399.45|402.01|399.21|0
1632449110000|2021-09-24 02:05:10|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1632449120000|2021-09-24 02:05:20|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1632449130000|2021-09-24 02:05:30|402.56|399.76|402.56|399.76|402.56|399.76|402.56|399.76|0
1632449140000|2021-09-24 02:05:40|402.71|399.91|402.63|399.83|402.71|399.91|402.56|399.76|0
1632449150000|2021-09-24 02:05:50|402.87|400.07|402.63|399.83|402.87|400.07|402.56|399.76|0
1632449160000|2021-09-24 02:06:00|402.56|399.76|402.71|399.91|402.71|399.91|402.56|399.76|0
1632449170000|2021-09-24 02:06:10|402.56|399.76|403.02|400.22|403.02|400.22|402.56|399.76|0
1632449180000|2021-09-24 02:06:20|402.87|400.07|402.87|400.07|402.94|400.14|402.87|400.07|0
1632449190000|2021-09-24 02:06:30|402.71|399.91|403.02|400.22|403.02|400.22|402.71|399.91|0
1632449200000|2021-09-24 02:06:40|403.1|400.3|403.18|400.38|403.18|400.38|403.02|400.22|0
1632449210000|2021-09-24 02:06:50|403.02|400.22|403.18|400.38|403.18|400.38|403.02|400.22|0
1632449220000|2021-09-24 02:07:00|403.02|400.22|402.87|400.07|403.18|400.38|402.87|400.07|0
1632449230000|2021-09-24 02:07:10|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1632449240000|2021-09-24 02:07:20|402.87|400.07|402.87|400.07|403.02|400.22|402.87|400.07|0
1632449250000|2021-09-24 02:07:30|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1632449260000|2021-09-24 02:07:40|402.87|400.07|402.87|400.07|402.87|400.07|402.79|399.99|0
1632449270000|2021-09-24 02:07:50|402.71|399.91|402.71|399.91|402.87|400.07|402.71|399.91|0
1632449280000|2021-09-24 02:08:00|402.87|400.07|403.18|400.38|403.18|400.38|402.87|400.07|0
1632449290000|2021-09-24 02:08:10|403.02|400.22|403.18|400.38|403.18|400.38|403.02|400.22|0
1632449300000|2021-09-24 02:08:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1632449310000|2021-09-24 02:08:30|402.94|400.14|403.02|400.22|403.02|400.22|402.94|400.14|0
1632449320000|2021-09-24 02:08:40|403.18|400.38|403.02|400.22|403.18|400.38|403.02|400.22|0
1632449330000|2021-09-24 02:08:50|403.18|400.38|403.02|400.22|403.18|400.38|403.02|400.22|0
1632449340000|2021-09-24 02:09:00|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1632449350000|2021-09-24 02:09:10|403.33|400.53|403.18|400.38|403.33|400.53|403.18|400.38|0
1632449360000|2021-09-24 02:09:20|403.33|400.53|403.02|400.22|403.33|400.53|403.02|400.22|0
1632449370000|2021-09-24 02:09:30|402.87|400.07|403.02|400.22|403.02|400.22|402.87|400.07|0
1632449380000|2021-09-24 02:09:40|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1632449390000|2021-09-24 02:09:50|403.33|400.53|403.41|400.61|403.41|400.61|403.33|400.53|0
1632449400000|2021-09-24 02:10:00|403.49|400.69|403.56|400.76|403.64|400.84|403.49|400.69|0
1632449410000|2021-09-24 02:10:10|403.49|400.69|403.49|400.69|403.64|400.84|403.49|400.69|0
1632449420000|2021-09-24 02:10:20|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1632449440000|2021-09-24 02:10:40|403.41|400.61|403.33|400.53|403.49|400.69|403.33|400.53|0
1632449450000|2021-09-24 02:10:50|403.18|400.38|403.02|400.22|403.18|400.38|403.02|400.22|0
1632449460000|2021-09-24 02:11:00|403.18|400.38|403.33|400.53|403.33|400.53|403.18|400.38|0
1632449470000|2021-09-24 02:11:10|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1632449480000|2021-09-24 02:11:20|403.1|400.3|403.18|400.38|403.18|400.38|403.1|400.3|0
1632449490000|2021-09-24 02:11:30|403.02|400.22|402.94|400.14|403.02|400.22|402.87|400.07|0
1632449500000|2021-09-24 02:11:40|402.87|400.07|402.71|399.91|402.87|400.07|402.71|399.91|0
1632449510000|2021-09-24 02:11:50|402.87|400.07|402.71|399.91|402.87|400.07|402.71|399.91|0
1632449520000|2021-09-24 02:12:00|402.87|400.07|403.18|400.38|403.18|400.38|402.87|400.07|0
1632449530000|2021-09-24 02:12:10|403.33|400.53|403.18|400.38|403.33|400.53|403.18|400.38|0
1632449540000|2021-09-24 02:12:20|403.25|400.45|403.18|400.38|403.25|400.45|403.18|400.38|0
1632449550000|2021-09-24 02:12:30|403.02|400.22|402.87|400.07|403.02|400.22|402.87|400.07|0
1632449560000|2021-09-24 02:12:40|402.78|399.98|402.55|399.75|402.78|399.98|402.55|399.75|0
1632449570000|2021-09-24 02:12:50|402.63|399.83|402.55|399.75|402.71|399.91|402.55|399.75|0
1632449580000|2021-09-24 02:13:00|402.47|399.67|402.55|399.75|402.63|399.83|402.47|399.67|0
1632449590000|2021-09-24 02:13:10|402.32|399.52|402.24|399.44|402.32|399.52|402.24|399.44|0
1632449600000|2021-09-24 02:13:20|401.93|399.13|401.93|399.13|402.09|399.29|401.93|399.13|0
1632449630000|2021-09-24 02:13:50|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1632449640000|2021-09-24 02:14:00|401.93|399.13|402.09|399.29|402.09|399.29|401.93|399.13|0
1632449650000|2021-09-24 02:14:10|401.93|399.13|402.01|399.21|402.01|399.21|401.93|399.13|0
1632449660000|2021-09-24 02:14:20|401.93|399.13|402.09|399.29|402.09|399.29|401.93|399.13|0
1632449670000|2021-09-24 02:14:30|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1632449680000|2021-09-24 02:14:40|402.4|399.6|402.24|399.44|402.4|399.6|402.24|399.44|0
1632449700000|2021-09-24 02:15:00|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1632449710000|2021-09-24 02:15:10|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1632449730000|2021-09-24 02:15:30|401.85|399.05|401.62|398.82|401.85|399.05|401.62|398.82|0
1632449740000|2021-09-24 02:15:40|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1632449750000|2021-09-24 02:15:50|401.54|398.74|401.31|398.51|401.54|398.74|401.31|398.51|0
1632449760000|2021-09-24 02:16:00|401.47|398.67|401.62|398.82|401.62|398.82|401.47|398.67|0
1632449770000|2021-09-24 02:16:10|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1632449780000|2021-09-24 02:16:20|401.62|398.82|401.7|398.9|401.78|398.98|401.62|398.82|0
1632449790000|2021-09-24 02:16:30|401.62|398.82|401.85|399.05|401.85|399.05|401.62|398.82|0
1632449800000|2021-09-24 02:16:40|401.78|398.98|401.78|398.98|401.78|398.98|401.78|398.98|0
1632449810000|2021-09-24 02:16:50|401.62|398.82|401.78|398.98|401.78|398.98|401.62|398.82|0
1632449820000|2021-09-24 02:17:00|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1632449830000|2021-09-24 02:17:10|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1632449840000|2021-09-24 02:17:20|402.24|399.44|402.4|399.6|402.4|399.6|402.24|399.44|0
1632449850000|2021-09-24 02:17:30|402.24|399.44|402.4|399.6|402.4|399.6|402.24|399.44|0
1632449860000|2021-09-24 02:17:40|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1632449870000|2021-09-24 02:17:50|402.09|399.29|402.24|399.44|402.24|399.44|402.09|399.29|0
1632449880000|2021-09-24 02:18:00|402.09|399.29|402.16|399.36|402.24|399.44|402.09|399.29|0
1632449890000|2021-09-24 02:18:10|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1632449900000|2021-09-24 02:18:20|402.09|399.29|402.16|399.36|402.24|399.44|402.09|399.29|0
1632449910000|2021-09-24 02:18:30|402.24|399.44|402.09|399.29|402.24|399.44|402.09|399.29|0
1632449920000|2021-09-24 02:18:40|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1632449930000|2021-09-24 02:18:50|401.78|398.98|401.93|399.13|401.93|399.13|401.78|398.98|0
1632449940000|2021-09-24 02:19:00|401.77|398.97|401.77|398.97|401.93|399.13|401.77|398.97|0
1632449950000|2021-09-24 02:19:10|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1632449970000|2021-09-24 02:19:30|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1632449990000|2021-09-24 02:19:50|402.32|399.52|402.4|399.6|402.4|399.6|402.32|399.52|0
1632450000000|2021-09-24 02:20:00|402.24|399.44|402.16|399.36|402.24|399.44|402.16|399.36|0
1632450010000|2021-09-24 02:20:10|402.24|399.44|402.24|399.44|402.24|399.44|402.09|399.29|0
1632450020000|2021-09-24 02:20:20|402.32|399.52|402.24|399.44|402.32|399.52|402.24|399.44|0
1632450030000|2021-09-24 02:20:30|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1632450060000|2021-09-24 02:21:00|402.55|399.75|402.71|399.91|402.71|399.91|402.55|399.75|0
1632450070000|2021-09-24 02:21:10|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1632450080000|2021-09-24 02:21:20|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1632450090000|2021-09-24 02:21:30|402.86|400.06|402.71|399.91|402.86|400.06|402.71|399.91|0
1632450110000|2021-09-24 02:21:50|402.86|400.06|402.71|399.91|402.86|400.06|402.71|399.91|0
1632450120000|2021-09-24 02:22:00|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1632450130000|2021-09-24 02:22:10|402.94|400.14|403.02|400.22|403.02|400.22|402.94|400.14|0
1632450140000|2021-09-24 02:22:20|402.94|400.14|402.86|400.06|402.94|400.14|402.86|400.06|0
1632450150000|2021-09-24 02:22:30|402.94|400.14|402.94|400.14|402.94|400.14|402.94|400.14|0
1632450160000|2021-09-24 02:22:40|402.86|400.06|403.02|400.22|403.02|400.22|402.86|400.06|0
1632450170000|2021-09-24 02:22:50|402.94|400.14|402.86|400.06|402.94|400.14|402.86|400.06|0
1632450190000|2021-09-24 02:23:10|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1632450200000|2021-09-24 02:23:20|402.78|399.98|402.78|399.98|402.78|399.98|402.71|399.91|0
1632450210000|2021-09-24 02:23:30|402.86|400.06|403.02|400.22|403.02|400.22|402.86|400.06|0
1632450220000|2021-09-24 02:23:40|402.86|400.06|403.02|400.22|403.02|400.22|402.86|400.06|0
1632450240000|2021-09-24 02:24:00|403.09|400.29|402.86|400.06|403.09|400.29|402.86|400.06|0
1632450250000|2021-09-24 02:24:10|403.02|400.22|402.86|400.06|403.02|400.22|402.86|400.06|0
1632450260000|2021-09-24 02:24:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1632450270000|2021-09-24 02:24:30|403.09|400.29|403.17|400.37|403.17|400.37|403.09|400.29|0
1632450280000|2021-09-24 02:24:40|403.02|400.22|402.86|400.06|403.02|400.22|402.86|400.06|0
1632450300000|2021-09-24 02:25:00|403.02|400.22|402.86|400.06|403.02|400.22|402.86|400.06|0
1632450320000|2021-09-24 02:25:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1632450330000|2021-09-24 02:25:30|403.17|400.37|403.33|400.53|403.33|400.53|403.17|400.37|0
1632450360000|2021-09-24 02:26:00|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632450370000|2021-09-24 02:26:10|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1632450420000|2021-09-24 02:27:00|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632450440000|2021-09-24 02:27:20|403.02|400.22|402.93|400.13|403.02|400.22|402.93|400.13|0
1632450450000|2021-09-24 02:27:30|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632450470000|2021-09-24 02:27:50|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1632450480000|2021-09-24 02:28:00|403.17|400.37|403.09|400.29|403.17|400.37|403.09|400.29|0
1632450490000|2021-09-24 02:28:10|403.17|400.37|403.01|400.21|403.17|400.37|403.01|400.21|0
1632450510000|2021-09-24 02:28:30|403.17|400.37|403.33|400.53|403.33|400.53|403.17|400.37|0
1632450520000|2021-09-24 02:28:40|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632450540000|2021-09-24 02:29:00|403.24|400.44|403.33|400.53|403.33|400.53|403.17|400.37|0
1632450560000|2021-09-24 02:29:20|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632450580000|2021-09-24 02:29:40|403.24|400.44|403.17|400.37|403.24|400.44|403.17|400.37|0
1632450590000|2021-09-24 02:29:50|403.24|400.44|403.33|400.53|403.33|400.53|403.24|400.44|0
1632450600000|2021-09-24 02:30:00|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1632450610000|2021-09-24 02:30:10|403.56|400.76|403.56|400.76|403.56|400.76|403.48|400.68|0
1632450620000|2021-09-24 02:30:20|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1632450630000|2021-09-24 02:30:30|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1632450640000|2021-09-24 02:30:40|403.87|401.07|403.95|401.15|403.95|401.15|403.87|401.07|0
1632450650000|2021-09-24 02:30:50|404.18|401.38|404.26|401.46|404.26|401.46|404.18|401.38|0
1632450660000|2021-09-24 02:31:00|404.18|401.38|404.1|401.3|404.18|401.38|404.1|401.3|0
1632450670000|2021-09-24 02:31:10|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1632450680000|2021-09-24 02:31:20|403.95|401.15|403.79|400.99|403.95|401.15|403.79|400.99|0
1632450690000|2021-09-24 02:31:30|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1632450700000|2021-09-24 02:31:40|403.56|400.76|403.48|400.68|403.56|400.76|403.48|400.68|0
1632450710000|2021-09-24 02:31:50|403.32|400.52|403.17|400.37|403.32|400.52|403.17|400.37|0
1632450720000|2021-09-24 02:32:00|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1632450740000|2021-09-24 02:32:20|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632450750000|2021-09-24 02:32:30|403.24|400.44|403.17|400.37|403.24|400.44|403.17|400.37|0
1632450760000|2021-09-24 02:32:40|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1632450770000|2021-09-24 02:32:50|403.24|400.44|403.17|400.37|403.32|400.52|403.17|400.37|0
1632450780000|2021-09-24 02:33:00|403.24|400.44|403.17|400.37|403.32|400.52|403.17|400.37|0
1632450790000|2021-09-24 02:33:10|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1632450800000|2021-09-24 02:33:20|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1632450810000|2021-09-24 02:33:30|403.48|400.68|403.55|400.75|403.55|400.75|403.48|400.68|0
1632450820000|2021-09-24 02:33:40|403.64|400.84|403.48|400.68|403.64|400.84|403.48|400.68|0
1632450840000|2021-09-24 02:34:00|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1632450850000|2021-09-24 02:34:10|403.79|400.99|403.55|400.75|403.79|400.99|403.55|400.75|0
1632450860000|2021-09-24 02:34:20|403.64|400.84|403.55|400.75|403.64|400.84|403.55|400.75|0
1632450870000|2021-09-24 02:34:30|403.48|400.68|403.32|400.52|403.48|400.68|403.32|400.52|0
1632450880000|2021-09-24 02:34:40|403.4|400.6|403.48|400.68|403.63|400.83|403.4|400.6|0
1632450890000|2021-09-24 02:34:50|403.55|400.75|403.48|400.68|403.55|400.75|403.48|400.68|0
1632450900000|2021-09-24 02:35:00|403.63|400.83|403.55|400.75|403.63|400.83|403.55|400.75|0
1632450910000|2021-09-24 02:35:10|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1632450930000|2021-09-24 02:35:30|403.32|400.52|403.4|400.6|403.48|400.68|403.32|400.52|0
1632450940000|2021-09-24 02:35:40|403.32|400.52|403.32|400.52|403.32|400.52|403.17|400.37|0
1632450950000|2021-09-24 02:35:50|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632450970000|2021-09-24 02:36:10|403.24|400.44|403.32|400.52|403.32|400.52|403.17|400.37|0
1632450980000|2021-09-24 02:36:20|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632450990000|2021-09-24 02:36:30|403.24|400.44|403.17|400.37|403.24|400.44|403.17|400.37|0
1632451000000|2021-09-24 02:36:40|403.32|400.52|403.17|400.37|403.32|400.52|403.17|400.37|0
1632451010000|2021-09-24 02:36:50|403.24|400.44|403.17|400.37|403.32|400.52|403.17|400.37|0
1632451020000|2021-09-24 02:37:00|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1632451030000|2021-09-24 02:37:10|402.93|400.13|402.86|400.06|402.93|400.13|402.86|400.06|0
1632451050000|2021-09-24 02:37:30|402.93|400.13|402.86|400.06|402.93|400.13|402.86|400.06|0
1632451060000|2021-09-24 02:37:40|402.7|399.9|402.54|399.74|402.7|399.9|402.54|399.74|0
1632451080000|2021-09-24 02:38:00|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1632451100000|2021-09-24 02:38:20|402.54|399.74|402.7|399.9|402.7|399.9|402.54|399.74|0
1632451110000|2021-09-24 02:38:30|402.54|399.74|402.54|399.74|402.54|399.74|402.54|399.74|0
1632451120000|2021-09-24 02:38:40|402.39|399.59|402.54|399.74|402.54|399.74|402.39|399.59|0
1632451130000|2021-09-24 02:38:50|402.46|399.66|402.39|399.59|402.46|399.66|402.39|399.59|0
1632451140000|2021-09-24 02:39:00|402.54|399.74|402.7|399.9|402.7|399.9|402.54|399.74|0
1632451150000|2021-09-24 02:39:10|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1632451160000|2021-09-24 02:39:20|402.77|399.97|403.01|400.21|403.01|400.21|402.77|399.97|0
1632451170000|2021-09-24 02:39:30|403.17|400.37|403.09|400.29|403.17|400.37|403.09|400.29|0
1632451180000|2021-09-24 02:39:40|403.01|400.21|403.09|400.29|403.09|400.29|403.01|400.21|0
1632451190000|2021-09-24 02:39:50|403.17|400.37|403.09|400.29|403.17|400.37|403.09|400.29|0
1632451200000|2021-09-24 02:40:00|403.17|400.37|403.01|400.21|403.17|400.37|403.01|400.21|0
1632451210000|2021-09-24 02:40:10|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632451220000|2021-09-24 02:40:20|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1632451230000|2021-09-24 02:40:30|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1632451250000|2021-09-24 02:40:50|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1632451260000|2021-09-24 02:41:00|403.17|400.37|403.32|400.52|403.32|400.52|403.17|400.37|0
1632451270000|2021-09-24 02:41:10|403.17|400.37|403.17|400.37|403.24|400.44|403.17|400.37|0
1632451290000|2021-09-24 02:41:30|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1632451300000|2021-09-24 02:41:40|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1632451310000|2021-09-24 02:41:50|403.48|400.68|403.63|400.83|403.63|400.83|403.48|400.68|0
1632451320000|2021-09-24 02:42:00|403.79|400.99|403.63|400.83|403.79|400.99|403.63|400.83|0
1632451330000|2021-09-24 02:42:10|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1632451340000|2021-09-24 02:42:20|403.55|400.75|403.48|400.68|403.55|400.75|403.48|400.68|0
1632451350000|2021-09-24 02:42:30|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1632451360000|2021-09-24 02:42:40|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1632451400000|2021-09-24 02:43:20|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1632451410000|2021-09-24 02:43:30|403.48|400.68|403.63|400.83|403.63|400.83|403.48|400.68|0
1632451420000|2021-09-24 02:43:40|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1632451430000|2021-09-24 02:43:50|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1632451440000|2021-09-24 02:44:00|404.1|401.3|404.1|401.3|404.1|401.3|404.1|401.3|0
1632451460000|2021-09-24 02:44:20|404.25|401.45|404.25|401.45|404.25|401.45|404.1|401.3|0
1632451470000|2021-09-24 02:44:30|404.41|401.61|404.41|401.61|404.57|401.77|404.41|401.61|0
1632451480000|2021-09-24 02:44:40|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1632451490000|2021-09-24 02:44:50|404.72|401.92|404.57|401.77|404.72|401.92|404.57|401.77|0
1632451500000|2021-09-24 02:45:00|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1632451510000|2021-09-24 02:45:10|404.25|401.45|404.25|401.45|404.41|401.61|404.25|401.45|0
1632451520000|2021-09-24 02:45:20|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1632451530000|2021-09-24 02:45:30|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632451540000|2021-09-24 02:45:40|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1632451550000|2021-09-24 02:45:50|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632451590000|2021-09-24 02:46:30|404.1|401.3|404.17|401.37|404.25|401.45|404.1|401.3|0
1632451600000|2021-09-24 02:46:40|404.1|401.3|404.1|401.3|404.1|401.3|404.02|401.22|0
1632451610000|2021-09-24 02:46:50|404.02|401.22|404.1|401.3|404.1|401.3|403.94|401.14|0
1632451620000|2021-09-24 02:47:00|403.94|401.14|403.86|401.06|403.94|401.14|403.79|400.99|0
1632451630000|2021-09-24 02:47:10|403.79|400.99|403.79|400.99|403.94|401.14|403.79|400.99|0
1632451660000|2021-09-24 02:47:40|403.94|401.14|403.79|400.99|403.94|401.14|403.79|400.99|0
1632451680000|2021-09-24 02:48:00|403.86|401.06|403.63|400.83|403.86|401.06|403.63|400.83|0
1632451690000|2021-09-24 02:48:10|403.79|400.99|403.63|400.83|403.79|400.99|403.63|400.83|0
1632451710000|2021-09-24 02:48:30|403.79|400.99|403.63|400.83|403.79|400.99|403.63|400.83|0
1632451720000|2021-09-24 02:48:40|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1632451730000|2021-09-24 02:48:50|403.94|401.14|404.1|401.3|404.1|401.3|403.94|401.14|0
1632451760000|2021-09-24 02:49:20|404.25|401.45|404.1|401.3|404.25|401.45|404.1|401.3|0
1632451770000|2021-09-24 02:49:30|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1632451780000|2021-09-24 02:49:40|404.25|401.45|404.1|401.3|404.25|401.45|404.1|401.3|0
1632451790000|2021-09-24 02:49:50|404.17|401.37|404.17|401.37|404.25|401.45|404.17|401.37|0
1632451800000|2021-09-24 02:50:00|404.25|401.45|404.41|401.61|404.41|401.61|404.1|401.3|0
1632451810000|2021-09-24 02:50:10|404.25|401.45|404.56|401.76|404.72|401.92|404.25|401.45|0
1632451820000|2021-09-24 02:50:20|404.64|401.84|404.56|401.76|404.64|401.84|404.56|401.76|0
1632451830000|2021-09-24 02:50:30|404.48|401.68|404.56|401.76|404.56|401.76|404.48|401.68|0
1632451840000|2021-09-24 02:50:40|404.41|401.61|404.56|401.76|404.56|401.76|404.41|401.61|0
1632451850000|2021-09-24 02:50:50|404.41|401.61|404.56|401.76|404.56|401.76|404.41|401.61|0
1632451860000|2021-09-24 02:51:00|404.72|401.92|404.56|401.76|404.72|401.92|404.56|401.76|0
1632451880000|2021-09-24 02:51:20|404.72|401.92|404.72|401.92|404.72|401.92|404.72|401.92|0
1632451890000|2021-09-24 02:51:30|404.64|401.84|404.56|401.76|404.64|401.84|404.56|401.76|0
1632451900000|2021-09-24 02:51:40|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1632451910000|2021-09-24 02:51:50|404.56|401.76|404.41|401.61|404.56|401.76|404.41|401.61|0
1632451930000|2021-09-24 02:52:10|404.56|401.76|404.41|401.61|404.56|401.76|404.41|401.61|0
1632451950000|2021-09-24 02:52:30|404.48|401.68|404.41|401.61|404.56|401.76|404.41|401.61|0
1632451960000|2021-09-24 02:52:40|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632451980000|2021-09-24 02:53:00|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1632452030000|2021-09-24 02:53:50|404.33|401.53|404.33|401.53|404.33|401.53|404.25|401.45|0
1632452040000|2021-09-24 02:54:00|404.41|401.61|404.25|401.45|404.41|401.61|404.25|401.45|0
1632452060000|2021-09-24 02:54:20|404.09|401.29|404.09|401.29|404.25|401.45|404.09|401.29|0
1632452070000|2021-09-24 02:54:30|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1632452080000|2021-09-24 02:54:40|404.09|401.29|404.25|401.45|404.25|401.45|404.01|401.21|0
1632452090000|2021-09-24 02:54:50|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632452100000|2021-09-24 02:55:00|404.01|401.21|403.94|401.14|404.09|401.29|403.94|401.14|0
1632452110000|2021-09-24 02:55:10|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632452120000|2021-09-24 02:55:20|403.94|401.14|404.01|401.21|404.01|401.21|403.94|401.14|0
1632452130000|2021-09-24 02:55:30|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632452140000|2021-09-24 02:55:40|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632452150000|2021-09-24 02:55:50|404.17|401.37|404.25|401.45|404.25|401.45|404.09|401.29|0
1632452160000|2021-09-24 02:56:00|404.09|401.29|404.01|401.21|404.09|401.29|404.01|401.21|0
1632452170000|2021-09-24 02:56:10|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632452180000|2021-09-24 02:56:20|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1632452190000|2021-09-24 02:56:30|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632452210000|2021-09-24 02:56:50|404.09|401.29|404.25|401.45|404.25|401.45|404.09|401.29|0
1632452220000|2021-09-24 02:57:00|404.17|401.37|404.09|401.29|404.17|401.37|404.09|401.29|0
1632452230000|2021-09-24 02:57:10|404.17|401.37|404.09|401.29|404.17|401.37|404.09|401.29|0
1632452250000|2021-09-24 02:57:30|404.01|401.21|404.01|401.21|404.01|401.21|404.01|401.21|0
1632452260000|2021-09-24 02:57:40|403.94|401.14|404.09|401.29|404.09|401.29|403.94|401.14|0
1632452270000|2021-09-24 02:57:50|404.25|401.45|404.09|401.29|404.25|401.45|404.09|401.29|0
1632452280000|2021-09-24 02:58:00|404.17|401.37|404.09|401.29|404.17|401.37|404.09|401.29|0
1632452290000|2021-09-24 02:58:10|404.25|401.45|404.09|401.29|404.25|401.45|404.09|401.29|0
1632452300000|2021-09-24 02:58:20|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632452310000|2021-09-24 02:58:30|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632452340000|2021-09-24 02:59:00|404.01|401.21|404.09|401.29|404.09|401.29|404.01|401.21|0
1632452350000|2021-09-24 02:59:10|404.25|401.45|404.09|401.29|404.25|401.45|404.09|401.29|0
1632452360000|2021-09-24 02:59:20|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632452370000|2021-09-24 02:59:30|404.17|401.37|404.09|401.29|404.17|401.37|404.09|401.29|0
1632452380000|2021-09-24 02:59:40|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632452390000|2021-09-24 02:59:50|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1632452400000|2021-09-24 03:00:00|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632452410000|2021-09-24 03:00:10|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632452420000|2021-09-24 03:00:20|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1632452430000|2021-09-24 03:00:30|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1632452440000|2021-09-24 03:00:40|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1632452450000|2021-09-24 03:00:50|404.48|401.68|404.56|401.76|404.56|401.76|404.48|401.68|0
1632452460000|2021-09-24 03:01:00|404.25|401.45|404.09|401.29|404.25|401.45|404.09|401.29|0
1632452470000|2021-09-24 03:01:10|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1632452480000|2021-09-24 03:01:20|403.85|401.05|403.62|400.82|403.85|401.05|403.62|400.82|0
1632452490000|2021-09-24 03:01:30|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1632452510000|2021-09-24 03:01:50|403.31|400.51|403.47|400.67|403.47|400.67|403.31|400.51|0
1632452520000|2021-09-24 03:02:00|403.62|400.82|403.62|400.82|403.62|400.82|403.47|400.67|0
1632452530000|2021-09-24 03:02:10|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1632452550000|2021-09-24 03:02:30|403.62|400.82|403.78|400.98|403.78|400.98|403.62|400.82|0
1632452570000|2021-09-24 03:02:50|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1632452600000|2021-09-24 03:03:20|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632452610000|2021-09-24 03:03:30|403.94|401.14|403.78|400.98|403.94|401.14|403.78|400.98|0
1632452620000|2021-09-24 03:03:40|403.94|401.14|403.94|401.14|403.94|401.14|403.85|401.05|0
1632452630000|2021-09-24 03:03:50|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632452640000|2021-09-24 03:04:00|404.01|401.21|404.09|401.29|404.09|401.29|403.93|401.13|0
1632452650000|2021-09-24 03:04:10|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1632452660000|2021-09-24 03:04:20|404.25|401.45|404.32|401.52|404.32|401.52|404.25|401.45|0
1632452670000|2021-09-24 03:04:30|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1632452700000|2021-09-24 03:05:00|404.32|401.52|404.25|401.45|404.32|401.52|404.25|401.45|0
1632452720000|2021-09-24 03:05:20|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632452730000|2021-09-24 03:05:30|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632452740000|2021-09-24 03:05:40|404.09|401.29|403.93|401.13|404.09|401.29|403.93|401.13|0
1632452750000|2021-09-24 03:05:50|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1632452780000|2021-09-24 03:06:20|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632452810000|2021-09-24 03:06:50|403.78|400.98|403.93|401.13|403.93|401.13|403.78|400.98|0
1632452820000|2021-09-24 03:07:00|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632452830000|2021-09-24 03:07:10|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632452840000|2021-09-24 03:07:20|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632452850000|2021-09-24 03:07:30|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632452860000|2021-09-24 03:07:40|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632452870000|2021-09-24 03:07:50|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632452880000|2021-09-24 03:08:00|403.78|400.98|403.62|400.82|403.78|400.98|403.62|400.82|0
1632452890000|2021-09-24 03:08:10|403.54|400.74|403.62|400.82|403.62|400.82|403.54|400.74|0
1632452900000|2021-09-24 03:08:20|403.54|400.74|403.47|400.67|403.54|400.74|403.47|400.67|0
1632452920000|2021-09-24 03:08:40|403.39|400.59|403.31|400.51|403.39|400.59|403.31|400.51|0
1632452930000|2021-09-24 03:08:50|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1632452940000|2021-09-24 03:09:00|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632452950000|2021-09-24 03:09:10|403.47|400.67|403.38|400.58|403.47|400.67|403.38|400.58|0
1632452960000|2021-09-24 03:09:20|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1632452970000|2021-09-24 03:09:30|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632452980000|2021-09-24 03:09:40|403.47|400.67|403.47|400.67|403.47|400.67|403.47|400.67|0
1632453020000|2021-09-24 03:10:20|403.31|400.51|403.47|400.67|403.47|400.67|403.31|400.51|0
1632453030000|2021-09-24 03:10:30|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632453040000|2021-09-24 03:10:40|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632453050000|2021-09-24 03:10:50|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1632453070000|2021-09-24 03:11:10|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632453080000|2021-09-24 03:11:20|403.62|400.82|403.62|400.82|403.7|400.9|403.62|400.82|0
1632453090000|2021-09-24 03:11:30|403.78|400.98|403.78|400.98|403.78|400.98|403.62|400.82|0
1632453120000|2021-09-24 03:12:00|403.85|401.05|403.78|400.98|403.85|401.05|403.78|400.98|0
1632453130000|2021-09-24 03:12:10|403.85|401.05|403.93|401.13|403.93|401.13|403.85|401.05|0
1632453140000|2021-09-24 03:12:20|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1632453150000|2021-09-24 03:12:30|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632453160000|2021-09-24 03:12:40|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632453170000|2021-09-24 03:12:50|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632453200000|2021-09-24 03:13:20|403.78|400.98|403.62|400.82|403.78|400.98|403.62|400.82|0
1632453230000|2021-09-24 03:13:50|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632453240000|2021-09-24 03:14:00|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632453250000|2021-09-24 03:14:10|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632453260000|2021-09-24 03:14:20|403|400.2|403|400.2|403|400.2|403|400.2|0
1632453270000|2021-09-24 03:14:30|403.15|400.35|403.15|400.35|403.15|400.35|403.07|400.27|0
1632453290000|2021-09-24 03:14:50|403.23|400.43|403.31|400.51|403.31|400.51|403.23|400.43|0
1632453310000|2021-09-24 03:15:10|403.38|400.58|403.31|400.51|403.38|400.58|403.31|400.51|0
1632453320000|2021-09-24 03:15:20|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1632453330000|2021-09-24 03:15:30|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632453340000|2021-09-24 03:15:40|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1632453350000|2021-09-24 03:15:50|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1632453360000|2021-09-24 03:16:00|403.62|400.82|403.46|400.66|403.62|400.82|403.46|400.66|0
1632453370000|2021-09-24 03:16:10|403.31|400.51|403.15|400.35|403.31|400.51|403.15|400.35|0
1632453380000|2021-09-24 03:16:20|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632453390000|2021-09-24 03:16:30|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632453400000|2021-09-24 03:16:40|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632453420000|2021-09-24 03:17:00|403.23|400.43|403.31|400.51|403.31|400.51|403.23|400.43|0
1632453470000|2021-09-24 03:17:50|403.46|400.66|403.31|400.51|403.46|400.66|403.31|400.51|0
1632453490000|2021-09-24 03:18:10|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1632453500000|2021-09-24 03:18:20|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632453510000|2021-09-24 03:18:30|403.23|400.43|403.31|400.51|403.31|400.51|403.23|400.43|0
1632453540000|2021-09-24 03:19:00|403.46|400.66|403.38|400.58|403.46|400.66|403.38|400.58|0
1632453550000|2021-09-24 03:19:10|403.46|400.66|403.31|400.51|403.46|400.66|403.31|400.51|0
1632453560000|2021-09-24 03:19:20|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1632453570000|2021-09-24 03:19:30|403.46|400.66|403.38|400.58|403.46|400.66|403.38|400.58|0
1632453580000|2021-09-24 03:19:40|403.31|400.51|403.31|400.51|403.46|400.66|403.31|400.51|0
1632453590000|2021-09-24 03:19:50|403.38|400.58|403.46|400.66|403.46|400.66|403.38|400.58|0
1632453600000|2021-09-24 03:20:00|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1632453630000|2021-09-24 03:20:30|403.46|400.66|403.62|400.82|403.62|400.82|403.46|400.66|0
1632453640000|2021-09-24 03:20:40|403.46|400.66|403.62|400.82|403.62|400.82|403.46|400.66|0
1632453650000|2021-09-24 03:20:50|403.54|400.74|403.62|400.82|403.62|400.82|403.54|400.74|0
1632453670000|2021-09-24 03:21:10|403.46|400.66|403.31|400.51|403.46|400.66|403.31|400.51|0
1632453710000|2021-09-24 03:21:50|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1632453720000|2021-09-24 03:22:00|403.62|400.82|402.22|399.42|403.62|400.82|402.22|399.42|0
1632453730000|2021-09-24 03:22:10|402.37|399.57|402.84|400.04|402.84|400.04|402.37|399.57|0
1632453740000|2021-09-24 03:22:20|402.68|399.88|402.84|400.04|402.84|400.04|402.68|399.88|0
1632453750000|2021-09-24 03:22:30|402.68|399.88|402.76|399.96|402.76|399.96|402.68|399.88|0
1632453760000|2021-09-24 03:22:40|402.68|399.88|402.68|399.88|402.84|400.04|402.68|399.88|0
1632453770000|2021-09-24 03:22:50|402.84|400.04|403.15|400.35|403.15|400.35|402.84|400.04|0
1632453780000|2021-09-24 03:23:00|403.3|400.5|404.24|401.44|404.39|401.59|403.3|400.5|0
1632453790000|2021-09-24 03:23:10|404.55|401.75|404.71|401.91|404.71|401.91|404.39|401.59|0
1632453800000|2021-09-24 03:23:20|404.55|401.75|404.86|402.06|404.86|402.06|404.55|401.75|0
1632453810000|2021-09-24 03:23:30|404.78|401.98|405.02|402.22|405.17|402.37|404.78|401.98|0
1632453820000|2021-09-24 03:23:40|405.17|402.37|405.02|402.22|405.17|402.37|405.02|402.22|0
1632453830000|2021-09-24 03:23:50|404.86|402.06|405.02|402.22|405.02|402.22|404.86|402.06|0
1632453840000|2021-09-24 03:24:00|405.17|402.37|404.86|402.06|405.17|402.37|404.86|402.06|0
1632453850000|2021-09-24 03:24:10|404.71|401.91|404.86|402.06|404.86|402.06|404.71|401.91|0
1632453860000|2021-09-24 03:24:20|405.02|402.22|404.86|402.06|405.02|402.22|404.86|402.06|0
1632453870000|2021-09-24 03:24:30|405.02|402.22|405.33|402.53|405.33|402.53|405.02|402.22|0
1632453880000|2021-09-24 03:24:40|405.8|403|405.8|403|405.8|403|405.8|403|0
1632453890000|2021-09-24 03:24:50|406.27|403.47|405.95|403.15|406.27|403.47|405.95|403.15|0
1632453900000|2021-09-24 03:25:00|405.8|403|405.49|402.69|405.8|403|405.49|402.69|0
1632453920000|2021-09-24 03:25:20|405.64|402.84|405.49|402.69|405.64|402.84|405.49|402.69|0
1632453930000|2021-09-24 03:25:30|405.56|402.76|405.64|402.84|405.64|402.84|405.56|402.76|0
1632453940000|2021-09-24 03:25:40|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1632453950000|2021-09-24 03:25:50|405.4|402.6|405.33|402.53|405.4|402.6|405.33|402.53|0
1632453960000|2021-09-24 03:26:00|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1632453970000|2021-09-24 03:26:10|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1632453980000|2021-09-24 03:26:20|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1632454000000|2021-09-24 03:26:40|405.33|402.53|405.49|402.69|405.49|402.69|405.33|402.53|0
1632454010000|2021-09-24 03:26:50|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1632454030000|2021-09-24 03:27:10|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1632454050000|2021-09-24 03:27:30|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1632454060000|2021-09-24 03:27:40|405.17|402.37|405.02|402.22|405.17|402.37|405.02|402.22|0
1632454070000|2021-09-24 03:27:50|404.86|402.06|405.02|402.22|405.02|402.22|404.86|402.06|0
1632454080000|2021-09-24 03:28:00|404.94|402.14|405.17|402.37|405.17|402.37|404.94|402.14|0
1632454090000|2021-09-24 03:28:10|405.02|402.22|404.94|402.14|405.09|402.29|404.94|402.14|0
1632454100000|2021-09-24 03:28:20|404.86|402.06|405.02|402.22|405.02|402.22|404.86|402.06|0
1632454110000|2021-09-24 03:28:30|404.94|402.14|405.02|402.22|405.02|402.22|404.94|402.14|0
1632454130000|2021-09-24 03:28:50|405.09|402.29|405.02|402.22|405.09|402.29|405.02|402.22|0
1632454140000|2021-09-24 03:29:00|405.09|402.29|405.02|402.22|405.09|402.29|404.94|402.14|0
1632454170000|2021-09-24 03:29:30|404.86|402.06|404.7|401.9|404.86|402.06|404.7|401.9|0
1632454180000|2021-09-24 03:29:40|404.78|401.98|404.7|401.9|404.78|401.98|404.7|401.9|0
1632454190000|2021-09-24 03:29:50|404.86|402.06|404.86|402.06|404.86|402.06|404.62|401.82|0
1632454210000|2021-09-24 03:30:10|405.02|402.22|405.09|402.29|405.09|402.29|405.02|402.22|0
1632454220000|2021-09-24 03:30:20|405.02|402.22|405.02|402.22|405.02|402.22|405.02|402.22|0
1632454230000|2021-09-24 03:30:30|405.09|402.29|405.17|402.37|405.17|402.37|405.09|402.29|0
1632454240000|2021-09-24 03:30:40|405.25|402.45|405.17|402.37|405.25|402.45|405.17|402.37|0
1632454250000|2021-09-24 03:30:50|405.02|402.22|405.02|402.22|405.02|402.22|405.02|402.22|0
1632454260000|2021-09-24 03:31:00|405.17|402.37|405.25|402.45|405.25|402.45|405.17|402.37|0
1632454270000|2021-09-24 03:31:10|405.17|402.37|405.02|402.22|405.25|402.45|405.02|402.22|0
1632454290000|2021-09-24 03:31:30|405.17|402.37|405.33|402.53|405.33|402.53|405.17|402.37|0
1632454300000|2021-09-24 03:31:40|405.48|402.68|405.33|402.53|405.48|402.68|405.33|402.53|0
1632454310000|2021-09-24 03:31:50|405.17|402.37|405.33|402.53|405.33|402.53|405.17|402.37|0
1632454320000|2021-09-24 03:32:00|405.4|402.6|405.33|402.53|405.4|402.6|405.33|402.53|0
1632454330000|2021-09-24 03:32:10|405.4|402.6|405.48|402.68|405.48|402.68|405.33|402.53|0
1632454340000|2021-09-24 03:32:20|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1632454350000|2021-09-24 03:32:30|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1632454370000|2021-09-24 03:32:50|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1632454380000|2021-09-24 03:33:00|405.25|402.45|405.17|402.37|405.25|402.45|405.17|402.37|0
1632454390000|2021-09-24 03:33:10|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1632454400000|2021-09-24 03:33:20|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1632454430000|2021-09-24 03:33:50|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1632454450000|2021-09-24 03:34:10|405.4|402.6|405.33|402.53|405.4|402.6|405.33|402.53|0
1632454460000|2021-09-24 03:34:20|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1632454480000|2021-09-24 03:34:40|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1632454490000|2021-09-24 03:34:50|405.01|402.21|405.17|402.37|405.17|402.37|405.01|402.21|0
1632454500000|2021-09-24 03:35:00|405.09|402.29|405.17|402.37|405.17|402.37|405.09|402.29|0
1632454510000|2021-09-24 03:35:10|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1632454530000|2021-09-24 03:35:30|405.17|402.37|405.01|402.21|405.17|402.37|405.01|402.21|0
1632454540000|2021-09-24 03:35:40|405.09|402.29|405.01|402.21|405.09|402.29|405.01|402.21|0
1632454560000|2021-09-24 03:36:00|404.86|402.06|404.7|401.9|404.86|402.06|404.7|401.9|0
1632454570000|2021-09-24 03:36:10|404.55|401.75|404.39|401.59|404.55|401.75|404.39|401.59|0
1632454580000|2021-09-24 03:36:20|404.55|401.75|404.46|401.66|404.55|401.75|404.39|401.59|0
1632454590000|2021-09-24 03:36:30|404.39|401.59|404.39|401.59|404.55|401.75|404.39|401.59|0
1632454600000|2021-09-24 03:36:40|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1632454650000|2021-09-24 03:37:30|404.46|401.66|404.39|401.59|404.46|401.66|404.39|401.59|0
1632454660000|2021-09-24 03:37:40|404.55|401.75|404.54|401.74|404.55|401.75|404.54|401.74|0
1632454670000|2021-09-24 03:37:50|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1632454680000|2021-09-24 03:38:00|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1632454690000|2021-09-24 03:38:10|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1632454700000|2021-09-24 03:38:20|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1632454710000|2021-09-24 03:38:30|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1632454740000|2021-09-24 03:39:00|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1632454750000|2021-09-24 03:39:10|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1632454780000|2021-09-24 03:39:40|404.31|401.51|404.23|401.43|404.31|401.51|404.23|401.43|0
1632454790000|2021-09-24 03:39:50|404.15|401.35|404.23|401.43|404.23|401.43|404.15|401.35|0
1632454800000|2021-09-24 03:40:00|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1632454810000|2021-09-24 03:40:10|404.23|401.43|404.46|401.66|404.54|401.74|404.23|401.43|0
1632454820000|2021-09-24 03:40:20|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1632454830000|2021-09-24 03:40:30|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1632454840000|2021-09-24 03:40:40|404.54|401.74|404.54|401.74|404.7|401.9|404.54|401.74|0
1632454930000|2021-09-24 03:42:10|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1632454940000|2021-09-24 03:42:20|404.77|401.97|404.77|401.97|404.86|402.06|404.77|401.97|0
1632454950000|2021-09-24 03:42:30|404.7|401.9|404.85|402.05|404.85|402.05|404.7|401.9|0
1632454960000|2021-09-24 03:42:40|404.77|401.97|404.7|401.9|404.77|401.97|404.7|401.9|0
1632454980000|2021-09-24 03:43:00|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1632455010000|2021-09-24 03:43:30|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1632455020000|2021-09-24 03:43:40|404.46|401.66|404.39|401.59|404.46|401.66|404.39|401.59|0
1632455030000|2021-09-24 03:43:50|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1632455040000|2021-09-24 03:44:00|404.46|401.66|404.39|401.59|404.54|401.74|404.39|401.59|0
1632455050000|2021-09-24 03:44:10|404.46|401.66|404.39|401.59|404.46|401.66|404.39|401.59|0
1632455060000|2021-09-24 03:44:20|404.54|401.74|404.54|401.74|404.62|401.82|404.54|401.74|0
1632455080000|2021-09-24 03:44:40|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1632455100000|2021-09-24 03:45:00|404.23|401.43|404.23|401.43|404.23|401.43|404.07|401.27|0
1632455110000|2021-09-24 03:45:10|404.31|401.51|404.23|401.43|404.31|401.51|404.23|401.43|0
1632455140000|2021-09-24 03:45:40|404.39|401.59|404.23|401.43|404.39|401.59|404.23|401.43|0
1632455150000|2021-09-24 03:45:50|404.07|401.27|403.92|401.12|404.07|401.27|403.92|401.12|0
1632455160000|2021-09-24 03:46:00|404.23|401.43|404.23|401.43|404.23|401.43|404.07|401.27|0
1632455170000|2021-09-24 03:46:10|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1632455190000|2021-09-24 03:46:30|403.99|401.19|403.92|401.12|404.07|401.27|403.92|401.12|0
1632455200000|2021-09-24 03:46:40|403.99|401.19|404.07|401.27|404.07|401.27|403.99|401.19|0
1632455210000|2021-09-24 03:46:50|403.99|401.19|404.07|401.27|404.07|401.27|403.99|401.19|0
1632455220000|2021-09-24 03:47:00|404.15|401.35|404.15|401.35|404.15|401.35|404.15|401.35|0
1632455230000|2021-09-24 03:47:10|404.23|401.43|404.39|401.59|404.39|401.59|404.23|401.43|0
1632455240000|2021-09-24 03:47:20|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1632455250000|2021-09-24 03:47:30|404.39|401.59|404.54|401.74|404.54|401.74|404.39|401.59|0
1632455260000|2021-09-24 03:47:40|404.39|401.59|404.54|401.74|404.54|401.74|404.39|401.59|0
1632455280000|2021-09-24 03:48:00|404.62|401.82|404.54|401.74|404.7|401.9|404.54|401.74|0
1632455300000|2021-09-24 03:48:20|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1632455310000|2021-09-24 03:48:30|404.46|401.66|404.54|401.74|404.54|401.74|404.46|401.66|0
1632455380000|2021-09-24 03:49:40|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1632455400000|2021-09-24 03:50:00|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1632455420000|2021-09-24 03:50:20|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1632455450000|2021-09-24 03:50:50|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1632455470000|2021-09-24 03:51:10|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1632455480000|2021-09-24 03:51:20|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1632455510000|2021-09-24 03:51:50|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1632455530000|2021-09-24 03:52:10|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1632455540000|2021-09-24 03:52:20|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1632455610000|2021-09-24 03:53:30|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1632455630000|2021-09-24 03:53:50|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1632455640000|2021-09-24 03:54:00|403.99|401.19|403.92|401.12|404.07|401.27|403.92|401.12|0
1632455650000|2021-09-24 03:54:10|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1632455670000|2021-09-24 03:54:30|403.92|401.12|403.92|401.12|403.92|401.12|403.92|401.12|0
1632455700000|2021-09-24 03:55:00|403.91|401.11|404.07|401.27|404.07|401.27|403.91|401.11|0
1632455710000|2021-09-24 03:55:10|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1632455760000|2021-09-24 03:56:00|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1632455780000|2021-09-24 03:56:20|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1632455790000|2021-09-24 03:56:30|404.07|401.27|403.91|401.11|404.07|401.27|403.91|401.11|0
1632455800000|2021-09-24 03:56:40|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1632455810000|2021-09-24 03:56:50|403.76|400.96|403.45|400.65|403.76|400.96|403.45|400.65|0
1632455820000|2021-09-24 03:57:00|403.52|400.72|403.45|400.65|403.52|400.72|403.45|400.65|0
1632455850000|2021-09-24 03:57:30|403.52|400.72|403.6|400.8|403.6|400.8|403.52|400.72|0
1632455860000|2021-09-24 03:57:40|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1632455870000|2021-09-24 03:57:50|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1632455900000|2021-09-24 03:58:20|403.99|401.19|403.91|401.11|403.99|401.19|403.91|401.11|0
1632455930000|2021-09-24 03:58:50|403.76|400.96|403.91|401.11|403.91|401.11|403.76|400.96|0
1632455940000|2021-09-24 03:59:00|403.99|401.19|403.83|401.03|403.99|401.19|403.83|401.03|0
1632455960000|2021-09-24 03:59:20|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1632455970000|2021-09-24 03:59:30|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1632455990000|2021-09-24 03:59:50|403.99|401.19|403.91|401.11|403.99|401.19|403.91|401.11|0
1632456000000|2021-09-24 04:00:00|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1632456010000|2021-09-24 04:00:10|403.6|400.8|403.52|400.72|403.6|400.8|403.45|400.65|0
1632456020000|2021-09-24 04:00:20|403.45|400.65|403.29|400.49|403.45|400.65|403.29|400.49|0
1632456030000|2021-09-24 04:00:30|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1632456040000|2021-09-24 04:00:40|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632456060000|2021-09-24 04:01:00|403.45|400.65|403.36|400.56|403.45|400.65|403.36|400.56|0
1632456070000|2021-09-24 04:01:10|403.52|400.72|403.29|400.49|403.52|400.72|403.29|400.49|0
1632456080000|2021-09-24 04:01:20|403.45|400.65|403.29|400.49|403.45|400.65|403.29|400.49|0
1632456090000|2021-09-24 04:01:30|403.45|400.65|403.29|400.49|403.45|400.65|403.29|400.49|0
1632456100000|2021-09-24 04:01:40|403.45|400.65|403.45|400.65|403.45|400.65|403.36|400.56|0
1632456140000|2021-09-24 04:02:20|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1632456150000|2021-09-24 04:02:30|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632456160000|2021-09-24 04:02:40|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1632456170000|2021-09-24 04:02:50|403.44|400.64|403.29|400.49|403.44|400.64|403.29|400.49|0
1632456190000|2021-09-24 04:03:10|403.44|400.64|403.6|400.8|403.6|400.8|403.44|400.64|0
1632456200000|2021-09-24 04:03:20|403.68|400.88|403.76|400.96|403.76|400.96|403.68|400.88|0
1632456220000|2021-09-24 04:03:40|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1632456230000|2021-09-24 04:03:50|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1632456240000|2021-09-24 04:04:00|403.99|401.19|404.07|401.27|404.07|401.27|403.99|401.19|0
1632456250000|2021-09-24 04:04:10|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1632456260000|2021-09-24 04:04:20|403.83|401.03|403.91|401.11|403.91|401.11|403.83|401.03|0
1632456290000|2021-09-24 04:04:50|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1632456300000|2021-09-24 04:05:00|404.07|401.27|403.91|401.11|404.07|401.27|403.91|401.11|0
1632456320000|2021-09-24 04:05:20|403.83|401.03|403.6|400.8|403.83|401.03|403.6|400.8|0
1632456330000|2021-09-24 04:05:30|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1632456350000|2021-09-24 04:05:50|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632456360000|2021-09-24 04:06:00|403.75|400.95|403.83|401.03|403.83|401.03|403.75|400.95|0
1632456370000|2021-09-24 04:06:10|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1632456390000|2021-09-24 04:06:30|403.91|401.11|403.75|400.95|403.91|401.11|403.75|400.95|0
1632456400000|2021-09-24 04:06:40|403.91|401.11|403.83|401.03|403.91|401.11|403.83|401.03|0
1632456410000|2021-09-24 04:06:50|403.75|400.95|403.91|401.11|403.91|401.11|403.75|400.95|0
1632456420000|2021-09-24 04:07:00|403.83|401.03|403.91|401.11|403.91|401.11|403.83|401.03|0
1632456450000|2021-09-24 04:07:30|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1632456490000|2021-09-24 04:08:10|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632456500000|2021-09-24 04:08:20|403.67|400.87|403.75|400.95|403.75|400.95|403.67|400.87|0
1632456510000|2021-09-24 04:08:30|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1632456520000|2021-09-24 04:08:40|403.83|401.03|403.75|400.95|403.83|401.03|403.75|400.95|0
1632456550000|2021-09-24 04:09:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1632456560000|2021-09-24 04:09:20|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632456570000|2021-09-24 04:09:30|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632456580000|2021-09-24 04:09:40|403.6|400.8|403.44|400.64|403.6|400.8|403.44|400.64|0
1632456590000|2021-09-24 04:09:50|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632456610000|2021-09-24 04:10:10|403.75|400.95|403.67|400.87|403.75|400.95|403.67|400.87|0
1632456620000|2021-09-24 04:10:20|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1632456640000|2021-09-24 04:10:40|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632456660000|2021-09-24 04:11:00|403.52|400.72|403.52|400.72|403.52|400.72|403.52|400.72|0
1632456670000|2021-09-24 04:11:10|403.44|400.64|403.6|400.8|403.6|400.8|403.44|400.64|0
1632456720000|2021-09-24 04:12:00|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632456740000|2021-09-24 04:12:20|403.52|400.72|403.6|400.8|403.6|400.8|403.52|400.72|0
1632456750000|2021-09-24 04:12:30|403.52|400.72|403.44|400.64|403.6|400.8|403.44|400.64|0
1632456760000|2021-09-24 04:12:40|403.6|400.8|403.75|400.95|403.75|400.95|403.6|400.8|0
1632456770000|2021-09-24 04:12:50|403.6|400.8|403.75|400.95|403.75|400.95|403.6|400.8|0
1632456790000|2021-09-24 04:13:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1632456800000|2021-09-24 04:13:20|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632456810000|2021-09-24 04:13:30|403.52|400.72|403.44|400.64|403.52|400.72|403.44|400.64|0
1632456820000|2021-09-24 04:13:40|403.6|400.8|403.6|400.8|403.6|400.8|403.52|400.72|0
1632456840000|2021-09-24 04:14:00|403.52|400.72|403.28|400.48|403.52|400.72|403.28|400.48|0
1632456850000|2021-09-24 04:14:10|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632456860000|2021-09-24 04:14:20|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1632456870000|2021-09-24 04:14:30|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1632456890000|2021-09-24 04:14:50|403.2|400.4|403.28|400.48|403.28|400.48|403.13|400.33|0
1632456900000|2021-09-24 04:15:00|403.2|400.4|403.13|400.33|403.2|400.4|403.13|400.33|0
1632456980000|2021-09-24 04:16:20|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1632457000000|2021-09-24 04:16:40|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1632457050000|2021-09-24 04:17:30|403.2|400.4|403.28|400.48|403.28|400.48|403.2|400.4|0
1632457080000|2021-09-24 04:18:00|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632457090000|2021-09-24 04:18:10|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1632457100000|2021-09-24 04:18:20|403.36|400.56|403.28|400.48|403.36|400.56|403.28|400.48|0
1632457110000|2021-09-24 04:18:30|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1632457120000|2021-09-24 04:18:40|403.28|400.48|403.36|400.56|403.36|400.56|403.28|400.48|0
1632457130000|2021-09-24 04:18:50|403.28|400.48|403.44|400.64|403.44|400.64|403.28|400.48|0
1632457180000|2021-09-24 04:19:40|403.28|400.48|403.44|400.64|403.44|400.64|403.28|400.48|0
1632457190000|2021-09-24 04:19:50|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632457240000|2021-09-24 04:20:40|403.51|400.71|403.59|400.79|403.59|400.79|403.51|400.71|0
1632457260000|2021-09-24 04:21:00|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632457270000|2021-09-24 04:21:10|403.59|400.79|403.59|400.79|403.59|400.79|403.51|400.71|0
1632457300000|2021-09-24 04:21:40|403.75|400.95|403.67|400.87|403.75|400.95|403.67|400.87|0
1632457310000|2021-09-24 04:21:50|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1632457320000|2021-09-24 04:22:00|403.59|400.79|403.44|400.64|403.59|400.79|403.44|400.64|0
1632457330000|2021-09-24 04:22:10|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1632457340000|2021-09-24 04:22:20|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632457380000|2021-09-24 04:23:00|403.67|400.87|403.59|400.79|403.67|400.87|403.59|400.79|0
1632457440000|2021-09-24 04:24:00|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1632457450000|2021-09-24 04:24:10|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632457470000|2021-09-24 04:24:30|403.75|400.95|403.59|400.79|403.75|400.95|403.59|400.79|0
1632457490000|2021-09-24 04:24:50|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1632457500000|2021-09-24 04:25:00|403.67|400.87|403.59|400.79|403.67|400.87|403.59|400.79|0
1632457530000|2021-09-24 04:25:30|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632457550000|2021-09-24 04:25:50|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632457560000|2021-09-24 04:26:00|403.75|400.95|403.67|400.87|403.75|400.95|403.67|400.87|0
1632457570000|2021-09-24 04:26:10|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632457580000|2021-09-24 04:26:20|403.67|400.87|403.75|400.95|403.75|400.95|403.67|400.87|0
1632457590000|2021-09-24 04:26:30|403.67|400.87|403.67|400.87|403.67|400.87|403.59|400.79|0
1632457600000|2021-09-24 04:26:40|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1632457610000|2021-09-24 04:26:50|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1632457620000|2021-09-24 04:27:00|403.75|400.95|403.59|400.79|403.75|400.95|403.59|400.79|0
1632457700000|2021-09-24 04:28:20|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1632457720000|2021-09-24 04:28:40|403.59|400.79|403.43|400.63|403.59|400.79|403.43|400.63|0
1632457740000|2021-09-24 04:29:00|403.51|400.71|403.51|400.71|403.59|400.79|403.51|400.71|0
1632457750000|2021-09-24 04:29:10|403.59|400.79|403.43|400.63|403.59|400.79|403.43|400.63|0
1632457760000|2021-09-24 04:29:20|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1632457800000|2021-09-24 04:30:00|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1632457810000|2021-09-24 04:30:10|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1632457850000|2021-09-24 04:30:50|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1632457890000|2021-09-24 04:31:30|403.2|400.4|403.28|400.48|403.28|400.48|403.2|400.4|0
1632457920000|2021-09-24 04:32:00|403.2|400.4|403.12|400.32|403.2|400.4|403.12|400.32|0
1632457940000|2021-09-24 04:32:20|403.28|400.48|403.28|400.48|403.28|400.48|403.12|400.32|0
1632457990000|2021-09-24 04:33:10|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1632458000000|2021-09-24 04:33:20|403.51|400.71|403.43|400.63|403.51|400.71|403.43|400.63|0
1632458040000|2021-09-24 04:34:00|403.35|400.55|403.43|400.63|403.43|400.63|403.35|400.55|0
1632458060000|2021-09-24 04:34:20|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1632458070000|2021-09-24 04:34:30|403.43|400.63|403.43|400.63|403.43|400.63|403.35|400.55|0
1632458120000|2021-09-24 04:35:20|403.28|400.48|403.43|400.63|403.43|400.63|403.28|400.48|0
1632458130000|2021-09-24 04:35:30|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632458140000|2021-09-24 04:35:40|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1632458150000|2021-09-24 04:35:50|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1632458160000|2021-09-24 04:36:00|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1632458170000|2021-09-24 04:36:10|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1632458180000|2021-09-24 04:36:20|403.2|400.4|403.2|400.4|403.28|400.48|403.2|400.4|0
1632458200000|2021-09-24 04:36:40|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1632458220000|2021-09-24 04:37:00|403.12|400.32|403.12|400.32|403.19|400.39|403.12|400.32|0
1632458260000|2021-09-24 04:37:40|403.28|400.48|403.19|400.39|403.28|400.48|403.19|400.39|0
1632458270000|2021-09-24 04:37:50|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1632458280000|2021-09-24 04:38:00|403.28|400.48|403.19|400.39|403.28|400.48|403.19|400.39|0
1632458290000|2021-09-24 04:38:10|403.28|400.48|403.28|400.48|403.28|400.48|403.19|400.39|0
1632458340000|2021-09-24 04:39:00|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1632458410000|2021-09-24 04:40:10|403.35|400.55|403.27|400.47|403.35|400.55|403.27|400.47|0
1632458430000|2021-09-24 04:40:30|403.35|400.55|403.27|400.47|403.35|400.55|403.27|400.47|0
1632458450000|2021-09-24 04:40:50|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1632458460000|2021-09-24 04:41:00|403.27|400.47|403.35|400.55|403.35|400.55|403.27|400.47|0
1632458470000|2021-09-24 04:41:10|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1632458490000|2021-09-24 04:41:30|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1632458500000|2021-09-24 04:41:40|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1632458510000|2021-09-24 04:41:50|403.19|400.39|403.27|400.47|403.27|400.47|403.19|400.39|0
1632458600000|2021-09-24 04:43:20|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1632458640000|2021-09-24 04:44:00|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1632458690000|2021-09-24 04:44:50|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1632458730000|2021-09-24 04:45:30|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1632458750000|2021-09-24 04:45:50|403.04|400.24|403.19|400.39|403.19|400.39|403.04|400.24|0
1632458770000|2021-09-24 04:46:10|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1632458790000|2021-09-24 04:46:30|403.43|400.63|403.27|400.47|403.43|400.63|403.27|400.47|0
1632458800000|2021-09-24 04:46:40|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1632458930000|2021-09-24 04:48:50|403.27|400.47|403.35|400.55|403.35|400.55|403.27|400.47|0
1632458940000|2021-09-24 04:49:00|403.43|400.63|403.43|400.63|403.43|400.63|403.27|400.47|0
1632458960000|2021-09-24 04:49:20|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1632458970000|2021-09-24 04:49:30|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1632458980000|2021-09-24 04:49:40|403.19|400.39|403.12|400.32|403.19|400.39|403.12|400.32|0
1632459000000|2021-09-24 04:50:00|403.19|400.39|403.27|400.47|403.27|400.47|403.19|400.39|0
1632459010000|2021-09-24 04:50:10|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1632459020000|2021-09-24 04:50:20|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1632459030000|2021-09-24 04:50:30|403.19|400.39|403.19|400.39|403.27|400.47|403.19|400.39|0
1632459040000|2021-09-24 04:50:40|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1632459050000|2021-09-24 04:50:50|403.35|400.55|403.35|400.55|403.43|400.63|403.35|400.55|0
1632459060000|2021-09-24 04:51:00|403.43|400.63|403.58|400.78|403.58|400.78|403.43|400.63|0
1632459070000|2021-09-24 04:51:10|403.5|400.7|403.43|400.63|403.5|400.7|403.43|400.63|0
1632459140000|2021-09-24 04:52:20|403.34|400.54|403.27|400.47|403.34|400.54|403.27|400.47|0
1632459150000|2021-09-24 04:52:30|403.19|400.39|403.19|400.39|403.27|400.47|403.19|400.39|0
1632459160000|2021-09-24 04:52:40|403.27|400.47|403.19|400.39|403.27|400.47|403.19|400.39|0
1632459170000|2021-09-24 04:52:50|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1632459200000|2021-09-24 04:53:20|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1632459230000|2021-09-24 04:53:50|402.96|400.16|403.11|400.31|403.11|400.31|402.96|400.16|0
1632459260000|2021-09-24 04:54:20|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1632459340000|2021-09-24 04:55:40|402.8|400|402.8|400|402.8|400|402.8|400|0
1632459360000|2021-09-24 04:56:00|402.88|400.08|402.96|400.16|402.96|400.16|402.88|400.08|0
1632459380000|2021-09-24 04:56:20|402.88|400.08|402.8|400|402.88|400.08|402.8|400|0
1632459500000|2021-09-24 04:58:20|402.72|399.92|402.8|400|402.8|400|402.72|399.92|0
1632459510000|2021-09-24 04:58:30|402.72|399.92|402.8|400|402.8|400|402.72|399.92|0
1632459580000|2021-09-24 04:59:40|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1632459600000|2021-09-24 05:00:00|402.8|400|403.65|400.85|403.65|400.85|402.8|400|0
1632459610000|2021-09-24 05:00:10|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1632459620000|2021-09-24 05:00:20|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1632459640000|2021-09-24 05:00:40|403.58|400.78|403.73|400.93|403.73|400.93|403.58|400.78|0
1632459650000|2021-09-24 05:00:50|403.89|401.09|403.96|401.16|403.96|401.16|403.89|401.09|0
1632459660000|2021-09-24 05:01:00|404.05|401.25|403.89|401.09|404.05|401.25|403.89|401.09|0
1632459670000|2021-09-24 05:01:10|403.73|400.93|403.73|400.93|403.73|400.93|403.58|400.78|0
1632459680000|2021-09-24 05:01:20|403.65|400.85|403.58|400.78|403.65|400.85|403.58|400.78|0
1632459690000|2021-09-24 05:01:30|403.73|400.93|403.58|400.78|403.73|400.93|403.58|400.78|0
1632459700000|2021-09-24 05:01:40|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1632459710000|2021-09-24 05:01:50|403.42|400.62|403.27|400.47|403.42|400.62|403.27|400.47|0
1632459720000|2021-09-24 05:02:00|403.19|400.39|403.11|400.31|403.19|400.39|403.11|400.31|0
1632459730000|2021-09-24 05:02:10|402.95|400.15|403.11|400.31|403.11|400.31|402.95|400.15|0
1632459740000|2021-09-24 05:02:20|403.03|400.23|403.03|400.23|403.11|400.31|403.03|400.23|0
1632459750000|2021-09-24 05:02:30|402.95|400.15|402.72|399.92|402.95|400.15|402.72|399.92|0
1632459760000|2021-09-24 05:02:40|402.8|400|402.8|400|402.95|400.15|402.8|400|0
1632459770000|2021-09-24 05:02:50|402.95|400.15|402.8|400|402.95|400.15|402.8|400|0
1632459780000|2021-09-24 05:03:00|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1632459800000|2021-09-24 05:03:20|402.8|400|402.64|399.84|402.8|400|402.64|399.84|0
1632459810000|2021-09-24 05:03:30|402.8|400|402.64|399.84|402.8|400|402.64|399.84|0
1632459820000|2021-09-24 05:03:40|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1632459830000|2021-09-24 05:03:50|402.18|399.38|401.94|399.14|402.18|399.38|401.87|399.07|0
1632459840000|2021-09-24 05:04:00|402.02|399.22|402.18|399.38|402.18|399.38|402.02|399.22|0
1632459850000|2021-09-24 05:04:10|402.1|399.3|401.87|399.07|402.18|399.38|401.87|399.07|0
1632459860000|2021-09-24 05:04:20|401.71|398.91|401.71|398.91|401.71|398.91|401.71|398.91|0
1632459870000|2021-09-24 05:04:30|401.87|399.07|401.71|398.91|401.87|399.07|401.71|398.91|0
1632459890000|2021-09-24 05:04:50|401.87|399.07|402.02|399.22|402.02|399.22|401.87|399.07|0
1632459900000|2021-09-24 05:05:00|402.18|399.38|402.25|399.45|402.25|399.45|402.18|399.38|0
1632459910000|2021-09-24 05:05:10|402.49|399.69|402.33|399.53|402.49|399.69|402.33|399.53|0
1632459920000|2021-09-24 05:05:20|402.49|399.69|402.41|399.61|402.49|399.69|402.41|399.61|0
1632459930000|2021-09-24 05:05:30|402.56|399.76|402.49|399.69|402.56|399.76|402.49|399.69|0
1632459950000|2021-09-24 05:05:50|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1632459960000|2021-09-24 05:06:00|402.18|399.38|402.18|399.38|402.18|399.38|402.02|399.22|0
1632459970000|2021-09-24 05:06:10|402.09|399.29|402.18|399.38|402.18|399.38|402.09|399.29|0
1632459980000|2021-09-24 05:06:20|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1632459990000|2021-09-24 05:06:30|401.94|399.14|401.86|399.06|401.94|399.14|401.86|399.06|0
1632460000000|2021-09-24 05:06:40|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1632460030000|2021-09-24 05:07:10|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1632460040000|2021-09-24 05:07:20|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1632460050000|2021-09-24 05:07:30|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1632460070000|2021-09-24 05:07:50|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1632460080000|2021-09-24 05:08:00|401.94|399.14|401.86|399.06|401.94|399.14|401.86|399.06|0
1632460090000|2021-09-24 05:08:10|402.02|399.22|401.86|399.06|402.02|399.22|401.86|399.06|0
1632460100000|2021-09-24 05:08:20|401.94|399.14|401.94|399.14|401.94|399.14|401.94|399.14|0
1632460110000|2021-09-24 05:08:30|402.02|399.22|401.86|399.06|402.02|399.22|401.86|399.06|0
1632460140000|2021-09-24 05:09:00|402.02|399.22|402.02|399.22|402.02|399.22|401.94|399.14|0
1632460150000|2021-09-24 05:09:10|401.71|398.91|401.71|398.91|401.71|398.91|401.71|398.91|0
1632460190000|2021-09-24 05:09:50|401.63|398.83|401.71|398.91|401.71|398.91|401.63|398.83|0
1632460200000|2021-09-24 05:10:00|401.55|398.75|401.4|398.6|401.55|398.75|401.4|398.6|0
1632460210000|2021-09-24 05:10:10|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460220000|2021-09-24 05:10:20|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1632460230000|2021-09-24 05:10:30|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1632460240000|2021-09-24 05:10:40|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1632460250000|2021-09-24 05:10:50|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460260000|2021-09-24 05:11:00|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1632460270000|2021-09-24 05:11:10|401.32|398.52|401.4|398.6|401.4|398.6|401.32|398.52|0
1632460280000|2021-09-24 05:11:20|401.24|398.44|401.09|398.29|401.24|398.44|401.09|398.29|0
1632460290000|2021-09-24 05:11:30|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1632460300000|2021-09-24 05:11:40|401.09|398.29|400.93|398.13|401.09|398.29|400.93|398.13|0
1632460320000|2021-09-24 05:12:00|400.78|397.98|400.78|397.98|400.78|397.98|400.78|397.98|0
1632460390000|2021-09-24 05:13:10|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1632460400000|2021-09-24 05:13:20|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1632460440000|2021-09-24 05:14:00|401|398.2|401.09|398.29|401.09|398.29|401|398.2|0
1632460450000|2021-09-24 05:14:10|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460460000|2021-09-24 05:14:20|401.16|398.36|401.09|398.29|401.16|398.36|401.09|398.29|0
1632460470000|2021-09-24 05:14:30|401.16|398.36|401.09|398.29|401.16|398.36|401.09|398.29|0
1632460480000|2021-09-24 05:14:40|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460490000|2021-09-24 05:14:50|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1632460500000|2021-09-24 05:15:00|401.24|398.44|401.09|398.29|401.24|398.44|401.09|398.29|0
1632460510000|2021-09-24 05:15:10|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1632460540000|2021-09-24 05:15:40|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1632460550000|2021-09-24 05:15:50|400.93|398.13|401.55|398.75|401.55|398.75|400.77|397.97|0
1632460560000|2021-09-24 05:16:00|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1632460570000|2021-09-24 05:16:10|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460580000|2021-09-24 05:16:20|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1632460590000|2021-09-24 05:16:30|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1632460610000|2021-09-24 05:16:50|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1632460630000|2021-09-24 05:17:10|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1632460640000|2021-09-24 05:17:20|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460660000|2021-09-24 05:17:40|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1632460690000|2021-09-24 05:18:10|401.24|398.44|401.39|398.59|401.39|398.59|401.24|398.44|0
1632460730000|2021-09-24 05:18:50|401.31|398.51|401.08|398.28|401.31|398.51|401.08|398.28|0
1632460740000|2021-09-24 05:19:00|401.24|398.44|401.08|398.28|401.24|398.44|401.08|398.28|0
1632460750000|2021-09-24 05:19:10|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460780000|2021-09-24 05:19:40|401.16|398.36|401.16|398.36|401.24|398.44|401.16|398.36|0
1632460790000|2021-09-24 05:19:50|401.24|398.44|400.93|398.13|401.24|398.44|400.93|398.13|0
1632460800000|2021-09-24 05:20:00|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1632460810000|2021-09-24 05:20:10|401.16|398.36|401.39|398.59|401.39|398.59|401.16|398.36|0
1632460820000|2021-09-24 05:20:20|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460830000|2021-09-24 05:20:30|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1632460840000|2021-09-24 05:20:40|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1632460890000|2021-09-24 05:21:30|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1632460910000|2021-09-24 05:21:50|401.31|398.51|401.24|398.44|401.31|398.51|401.24|398.44|0
1632460920000|2021-09-24 05:22:00|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1632460940000|2021-09-24 05:22:20|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1632460950000|2021-09-24 05:22:30|400.77|397.97|400.93|398.13|400.93|398.13|400.77|397.97|0
1632460960000|2021-09-24 05:22:40|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1632460970000|2021-09-24 05:22:50|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1632460980000|2021-09-24 05:23:00|400.77|397.97|400.69|397.89|400.77|397.97|400.69|397.89|0
1632460990000|2021-09-24 05:23:10|400.62|397.82|400.46|397.66|400.62|397.82|400.46|397.66|0
1632461000000|2021-09-24 05:23:20|400.31|397.51|400.31|397.51|400.31|397.51|400.31|397.51|0
1632461010000|2021-09-24 05:23:30|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1632461030000|2021-09-24 05:23:50|400.62|397.82|400.46|397.66|400.62|397.82|400.46|397.66|0
1632461040000|2021-09-24 05:24:00|400.38|397.58|400.31|397.51|400.38|397.58|400.31|397.51|0
1632461050000|2021-09-24 05:24:10|400.15|397.35|400.31|397.51|400.31|397.51|400.15|397.35|0
1632461060000|2021-09-24 05:24:20|400.46|397.66|400.54|397.74|400.54|397.74|400.46|397.66|0
1632461070000|2021-09-24 05:24:30|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1632461080000|2021-09-24 05:24:40|400.62|397.82|400.38|397.58|400.62|397.82|400.38|397.58|0
1632461090000|2021-09-24 05:24:50|400.46|397.66|400.38|397.58|400.46|397.66|400.31|397.51|0
1632461100000|2021-09-24 05:25:00|400.46|397.66|400.38|397.58|400.46|397.66|400.38|397.58|0
1632461110000|2021-09-24 05:25:10|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1632461120000|2021-09-24 05:25:20|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1632461130000|2021-09-24 05:25:30|400.46|397.66|400.31|397.51|400.46|397.66|400.31|397.51|0
1632461140000|2021-09-24 05:25:40|400.46|397.66|400.38|397.58|400.46|397.66|400.38|397.58|0
1632461150000|2021-09-24 05:25:50|400.31|397.51|400.15|397.35|400.31|397.51|400.15|397.35|0
1632461180000|2021-09-24 05:26:20|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1632461190000|2021-09-24 05:26:30|399.84|397.04|399.99|397.19|399.99|397.19|399.84|397.04|0
1632461200000|2021-09-24 05:26:40|399.91|397.11|399.84|397.04|399.99|397.19|399.84|397.04|0
1632461210000|2021-09-24 05:26:50|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1632461220000|2021-09-24 05:27:00|399.37|396.57|399.37|396.57|399.53|396.73|399.37|396.57|0
1632461230000|2021-09-24 05:27:10|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1632461240000|2021-09-24 05:27:20|399.22|396.42|399.07|396.27|399.22|396.42|399.07|396.27|0
1632461260000|2021-09-24 05:27:40|399.06|396.26|399.22|396.42|399.22|396.42|399.06|396.26|0
1632461270000|2021-09-24 05:27:50|399.37|396.57|399.37|396.57|399.53|396.73|399.37|396.57|0
1632461280000|2021-09-24 05:28:00|399.53|396.73|399.37|396.57|399.53|396.73|399.37|396.57|0
1632461310000|2021-09-24 05:28:30|399.22|396.42|399.06|396.26|399.22|396.42|399.06|396.26|0
1632461320000|2021-09-24 05:28:40|399.22|396.42|399.22|396.42|399.22|396.42|399.22|396.42|0
1632461330000|2021-09-24 05:28:50|399.37|396.57|399.37|396.57|399.37|396.57|399.37|396.57|0
1632461340000|2021-09-24 05:29:00|399.29|396.49|399.22|396.42|399.37|396.57|399.22|396.42|0
1632461350000|2021-09-24 05:29:10|399.06|396.26|399.22|396.42|399.22|396.42|399.06|396.26|0
1632461360000|2021-09-24 05:29:20|399.37|396.57|399.53|396.73|399.53|396.73|399.37|396.57|0
1632461370000|2021-09-24 05:29:30|399.37|396.57|399.37|396.57|399.37|396.57|399.37|396.57|0
1632461380000|2021-09-24 05:29:40|399.45|396.65|399.45|396.65|399.53|396.73|399.45|396.65|0
1632461390000|2021-09-24 05:29:50|399.53|396.73|399.68|396.88|399.68|396.88|399.53|396.73|0
1632461400000|2021-09-24 05:30:00|399.76|396.96|399.84|397.04|399.84|397.04|399.76|396.96|0
1632461410000|2021-09-24 05:30:10|399.68|396.88|399.84|397.04|399.84|397.04|399.68|396.88|0
1632461420000|2021-09-24 05:30:20|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1632461450000|2021-09-24 05:30:50|400.07|397.27|400.15|397.35|400.15|397.35|400.07|397.27|0
1632461460000|2021-09-24 05:31:00|400.07|397.27|399.84|397.04|400.07|397.27|399.84|397.04|0
1632461470000|2021-09-24 05:31:10|399.99|397.19|400.15|397.35|400.15|397.35|399.99|397.19|0
1632461490000|2021-09-24 05:31:30|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1632461500000|2021-09-24 05:31:40|399.99|397.19|400.15|397.35|400.15|397.35|399.99|397.19|0
1632461510000|2021-09-24 05:31:50|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1632461520000|2021-09-24 05:32:00|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1632461530000|2021-09-24 05:32:10|400.22|397.42|400.07|397.27|400.22|397.42|400.07|397.27|0
1632461540000|2021-09-24 05:32:20|400.15|397.35|399.99|397.19|400.15|397.35|399.99|397.19|0
1632461550000|2021-09-24 05:32:30|399.91|397.11|399.99|397.19|399.99|397.19|399.91|397.11|0
1632461570000|2021-09-24 05:32:50|400.15|397.35|399.99|397.19|400.15|397.35|399.99|397.19|0
1632461580000|2021-09-24 05:33:00|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1632461590000|2021-09-24 05:33:10|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1632461620000|2021-09-24 05:33:40|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1632461640000|2021-09-24 05:34:00|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1632461660000|2021-09-24 05:34:20|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1632461670000|2021-09-24 05:34:30|400.07|397.27|399.99|397.19|400.07|397.27|399.99|397.19|0
1632461680000|2021-09-24 05:34:40|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1632461700000|2021-09-24 05:35:00|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1632461710000|2021-09-24 05:35:10|400.46|397.66|400.46|397.66|400.46|397.66|400.3|397.5|0
1632461720000|2021-09-24 05:35:20|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1632461730000|2021-09-24 05:35:30|400.46|397.66|400.46|397.66|400.46|397.66|400.38|397.58|0
1632461800000|2021-09-24 05:36:40|400.38|397.58|400.3|397.5|400.38|397.58|400.3|397.5|0
1632461810000|2021-09-24 05:36:50|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1632461820000|2021-09-24 05:37:00|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1632461850000|2021-09-24 05:37:30|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1632461860000|2021-09-24 05:37:40|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1632461870000|2021-09-24 05:37:50|399.99|397.19|399.84|397.04|399.99|397.19|399.84|397.04|0
1632461880000|2021-09-24 05:38:00|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1632461890000|2021-09-24 05:38:10|399.84|397.04|399.99|397.19|399.99|397.19|399.84|397.04|0
1632461920000|2021-09-24 05:38:40|399.84|397.04|399.99|397.19|399.99|397.19|399.84|397.04|0
1632461930000|2021-09-24 05:38:50|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1632461940000|2021-09-24 05:39:00|400.3|397.5|400.46|397.66|400.46|397.66|400.3|397.5|0
1632461960000|2021-09-24 05:39:20|400.45|397.65|400.45|397.65|400.45|397.65|400.45|397.65|0
1632461970000|2021-09-24 05:39:30|400.37|397.57|400.3|397.5|400.37|397.57|400.3|397.5|0
1632461980000|2021-09-24 05:39:40|400.45|397.65|400.45|397.65|400.45|397.65|400.45|397.65|0
1632461990000|2021-09-24 05:39:50|400.3|397.5|400.45|397.65|400.45|397.65|400.3|397.5|0
1632462000000|2021-09-24 05:40:00|400.3|397.5|400.22|397.42|400.3|397.5|400.22|397.42|0
1632462010000|2021-09-24 05:40:10|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1632462020000|2021-09-24 05:40:20|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1632462030000|2021-09-24 05:40:30|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1632462060000|2021-09-24 05:41:00|400.22|397.42|400.14|397.34|400.22|397.42|400.14|397.34|0
1632462080000|2021-09-24 05:41:20|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1632462090000|2021-09-24 05:41:30|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1632462100000|2021-09-24 05:41:40|400.45|397.65|400.45|397.65|400.45|397.65|400.45|397.65|0
1632462120000|2021-09-24 05:42:00|400.37|397.57|400.37|397.57|400.45|397.65|400.37|397.57|0
1632462130000|2021-09-24 05:42:10|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1632462180000|2021-09-24 05:43:00|400.37|397.57|400.45|397.65|400.45|397.65|400.37|397.57|0
1632462190000|2021-09-24 05:43:10|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1632462200000|2021-09-24 05:43:20|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1632462270000|2021-09-24 05:44:30|400.22|397.42|400.3|397.5|400.3|397.5|400.22|397.42|0
1632462280000|2021-09-24 05:44:40|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1632462290000|2021-09-24 05:44:50|399.99|397.19|399.83|397.03|399.99|397.19|399.83|397.03|0
1632462310000|2021-09-24 05:45:10|399.68|396.88|399.52|396.72|399.68|396.88|399.52|396.72|0
1632462320000|2021-09-24 05:45:20|399.37|396.57|399.37|396.57|399.37|396.57|399.37|396.57|0
1632462330000|2021-09-24 05:45:30|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1632462340000|2021-09-24 05:45:40|399.68|396.88|399.68|396.88|399.83|397.03|399.68|396.88|0
1632462370000|2021-09-24 05:46:10|399.83|397.03|399.68|396.88|399.83|397.03|399.68|396.88|0
1632462380000|2021-09-24 05:46:20|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1632462390000|2021-09-24 05:46:30|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1632462400000|2021-09-24 05:46:40|399.75|396.95|399.68|396.88|399.75|396.95|399.68|396.88|0
1632462410000|2021-09-24 05:46:50|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1632462420000|2021-09-24 05:47:00|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1632462470000|2021-09-24 05:47:50|400.14|397.34|399.99|397.19|400.14|397.34|399.99|397.19|0
1632462500000|2021-09-24 05:48:20|400.14|397.34|400.22|397.42|400.22|397.42|400.14|397.34|0
1632462510000|2021-09-24 05:48:30|400.3|397.5|400.3|397.5|400.45|397.65|400.3|397.5|0
1632462520000|2021-09-24 05:48:40|400.45|397.65|400.45|397.65|400.45|397.65|400.45|397.65|0
1632462550000|2021-09-24 05:49:10|400.61|397.81|400.53|397.73|400.61|397.81|400.53|397.73|0
1632462560000|2021-09-24 05:49:20|400.61|397.81|400.61|397.81|400.61|397.81|400.61|397.81|0
1632462600000|2021-09-24 05:50:00|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1632462610000|2021-09-24 05:50:10|400.45|397.65|400.45|397.65|400.45|397.65|400.45|397.65|0
1632462640000|2021-09-24 05:50:40|400.61|397.81|400.61|397.81|400.61|397.81|400.61|397.81|0
1632462650000|2021-09-24 05:50:50|400.68|397.88|400.61|397.81|400.76|397.96|400.61|397.81|0
1632462660000|2021-09-24 05:51:00|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1632462670000|2021-09-24 05:51:10|400.61|397.81|400.61|397.81|400.61|397.81|400.61|397.81|0
1632462700000|2021-09-24 05:51:40|400.45|397.65|400.45|397.65|400.45|397.65|400.45|397.65|0
1632462760000|2021-09-24 05:52:40|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1632462770000|2021-09-24 05:52:50|400.76|397.96|400.6|397.8|400.76|397.96|400.6|397.8|0
1632462780000|2021-09-24 05:53:00|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1632462820000|2021-09-24 05:53:40|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1632462840000|2021-09-24 05:54:00|401.07|398.27|400.91|398.11|401.07|398.27|400.91|398.11|0
1632462850000|2021-09-24 05:54:10|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1632462870000|2021-09-24 05:54:30|400.91|398.11|401.38|398.58|401.38|398.58|400.91|398.11|0
1632462880000|2021-09-24 05:54:40|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1632462890000|2021-09-24 05:54:50|401.69|398.89|401.54|398.74|401.69|398.89|401.54|398.74|0
1632462900000|2021-09-24 05:55:00|401.69|398.89|401.54|398.74|401.69|398.89|401.54|398.74|0
1632462910000|2021-09-24 05:55:10|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1632462920000|2021-09-24 05:55:20|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1632462930000|2021-09-24 05:55:30|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1632462950000|2021-09-24 05:55:50|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1632462960000|2021-09-24 05:56:00|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1632463000000|2021-09-24 05:56:40|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1632463030000|2021-09-24 05:57:10|401.22|398.42|401.38|398.58|401.38|398.58|401.22|398.42|0
1632463040000|2021-09-24 05:57:20|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1632463050000|2021-09-24 05:57:30|401.07|398.27|400.91|398.11|401.07|398.27|400.91|398.11|0
1632463070000|2021-09-24 05:57:50|401.07|398.27|401.14|398.34|401.14|398.34|401.07|398.27|0
1632463080000|2021-09-24 05:58:00|401.07|398.27|401.07|398.27|401.22|398.42|401.07|398.27|0
1632463100000|2021-09-24 05:58:20|400.91|398.11|401.07|398.27|401.07|398.27|400.91|398.11|0
1632463110000|2021-09-24 05:58:30|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1632463120000|2021-09-24 05:58:40|400.83|398.03|400.83|398.03|400.83|398.03|400.83|398.03|0
1632463130000|2021-09-24 05:58:50|400.91|398.11|400.76|397.96|400.91|398.11|400.76|397.96|0
1632463170000|2021-09-24 05:59:30|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1632463190000|2021-09-24 05:59:50|400.76|397.96|400.6|397.8|400.76|397.96|400.6|397.8|0
1632463200000|2021-09-24 06:00:00|400.76|397.96|400.6|397.8|400.76|397.96|400.6|397.8|0
1632463210000|2021-09-24 06:00:10|400.76|397.96|400.6|397.8|400.76|397.96|400.6|397.8|0
1632463220000|2021-09-24 06:00:20|400.76|397.96|400.76|397.96|400.76|397.96|400.68|397.88|0
1632463230000|2021-09-24 06:00:30|400.91|398.11|401.22|398.42|401.22|398.42|400.91|398.11|0
1632463240000|2021-09-24 06:00:40|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1632463250000|2021-09-24 06:00:50|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1632463260000|2021-09-24 06:01:00|401.07|398.27|401.22|398.42|401.22|398.42|401.07|398.27|0
1632463270000|2021-09-24 06:01:10|401.14|398.34|401.07|398.27|401.22|398.42|401.07|398.27|0
1632463280000|2021-09-24 06:01:20|400.91|398.11|400.6|397.8|400.91|398.11|400.6|397.8|0
1632463290000|2021-09-24 06:01:30|400.76|397.96|400.29|397.49|400.76|397.96|400.29|397.49|0
1632463300000|2021-09-24 06:01:40|400.14|397.34|400.29|397.49|400.29|397.49|400.14|397.34|0
1632463310000|2021-09-24 06:01:50|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1632463320000|2021-09-24 06:02:00|400.21|397.41|400.14|397.34|400.29|397.49|400.14|397.34|0
1632463330000|2021-09-24 06:02:10|400.06|397.26|399.98|397.18|400.06|397.26|399.98|397.18|0
1632463340000|2021-09-24 06:02:20|400.45|397.65|400.76|397.96|400.76|397.96|400.29|397.49|0
1632463350000|2021-09-24 06:02:30|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1632463360000|2021-09-24 06:02:40|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1632463370000|2021-09-24 06:02:50|400.68|397.88|400.68|397.88|400.68|397.88|400.68|397.88|0
1632463380000|2021-09-24 06:03:00|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1632463390000|2021-09-24 06:03:10|400.6|397.8|400.6|397.8|400.76|397.96|400.6|397.8|0
1632463400000|2021-09-24 06:03:20|400.76|397.96|400.6|397.8|400.76|397.96|400.6|397.8|0
1632463410000|2021-09-24 06:03:30|400.76|397.96|400.76|397.96|400.76|397.96|400.68|397.88|0
1632463420000|2021-09-24 06:03:40|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1632463440000|2021-09-24 06:04:00|400.67|397.87|400.91|398.11|400.91|398.11|400.67|397.87|0
1632463470000|2021-09-24 06:04:30|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1632463480000|2021-09-24 06:04:40|400.98|398.18|400.91|398.11|400.98|398.18|400.91|398.11|0
1632463490000|2021-09-24 06:04:50|401.07|398.27|400.91|398.11|401.07|398.27|400.91|398.11|0
1632463500000|2021-09-24 06:05:00|401.07|398.27|401.38|398.58|401.38|398.58|401.07|398.27|0
1632463510000|2021-09-24 06:05:10|401.3|398.5|401.45|398.65|401.45|398.65|401.3|398.5|0
1632463520000|2021-09-24 06:05:20|401.38|398.58|401.53|398.73|401.53|398.73|401.38|398.58|0
1632463530000|2021-09-24 06:05:30|401.38|398.58|401.53|398.73|401.53|398.73|401.38|398.58|0
1632463540000|2021-09-24 06:05:40|401.69|398.89|401.69|398.89|401.69|398.89|401.53|398.73|0
1632463550000|2021-09-24 06:05:50|401.61|398.81|401.07|398.27|401.69|398.89|401.07|398.27|0
1632463560000|2021-09-24 06:06:00|401.22|398.42|401.38|398.58|401.38|398.58|401.22|398.42|0
1632463570000|2021-09-24 06:06:10|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1632463580000|2021-09-24 06:06:20|401.53|398.73|401.38|398.58|401.53|398.73|401.38|398.58|0
1632463590000|2021-09-24 06:06:30|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1632463610000|2021-09-24 06:06:50|401.69|398.89|401.69|398.89|401.69|398.89|401.69|398.89|0
1632463620000|2021-09-24 06:07:00|401.61|398.81|401.61|398.81|401.61|398.81|401.61|398.81|0
1632463630000|2021-09-24 06:07:10|401.69|398.89|401.84|399.04|401.84|399.04|401.69|398.89|0
1632463640000|2021-09-24 06:07:20|402|399.2|402|399.2|402|399.2|402|399.2|0
1632463660000|2021-09-24 06:07:40|402.15|399.35|402.15|399.35|402.15|399.35|402.07|399.27|0
1632463670000|2021-09-24 06:07:50|402|399.2|402|399.2|402|399.2|402|399.2|0
1632463690000|2021-09-24 06:08:10|401.76|398.96|401.84|399.04|401.84|399.04|401.76|398.96|0
1632463710000|2021-09-24 06:08:30|402|399.2|402|399.2|402|399.2|402|399.2|0
1632463730000|2021-09-24 06:08:50|401.84|399.04|401.84|399.04|401.84|399.04|401.84|399.04|0
1632463740000|2021-09-24 06:09:00|401.76|398.96|401.76|398.96|401.84|399.04|401.76|398.96|0
1632463750000|2021-09-24 06:09:10|401.69|398.89|401.68|398.88|401.69|398.89|401.68|398.88|0
1632463760000|2021-09-24 06:09:20|401.6|398.8|401.68|398.88|401.68|398.88|401.6|398.8|0
1632463770000|2021-09-24 06:09:30|401.76|398.96|401.68|398.88|401.76|398.96|401.68|398.88|0
1632463780000|2021-09-24 06:09:40|401.6|398.8|401.53|398.73|401.6|398.8|401.53|398.73|0
1632463790000|2021-09-24 06:09:50|401.6|398.8|401.68|398.88|401.68|398.88|401.6|398.8|0
1632463820000|2021-09-24 06:10:20|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1632463830000|2021-09-24 06:10:30|401.68|398.88|401.37|398.57|401.68|398.88|401.37|398.57|0
1632463840000|2021-09-24 06:10:40|401.53|398.73|401.45|398.65|401.53|398.73|401.45|398.65|0
1632463850000|2021-09-24 06:10:50|401.37|398.57|401.37|398.57|401.53|398.73|401.37|398.57|0
1632463860000|2021-09-24 06:11:00|401.45|398.65|401.37|398.57|401.45|398.65|401.37|398.57|0
1632463870000|2021-09-24 06:11:10|401.29|398.49|401.29|398.49|401.29|398.49|401.29|398.49|0
1632463880000|2021-09-24 06:11:20|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1632463910000|2021-09-24 06:11:50|401.29|398.49|401.37|398.57|401.37|398.57|401.22|398.42|0
1632463920000|2021-09-24 06:12:00|401.45|398.65|401.45|398.65|401.45|398.65|401.45|398.65|0
1632463930000|2021-09-24 06:12:10|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1632463940000|2021-09-24 06:12:20|401.45|398.65|401.53|398.73|401.53|398.73|401.45|398.65|0
1632463950000|2021-09-24 06:12:30|401.45|398.65|401.53|398.73|401.53|398.73|401.45|398.65|0
1632463980000|2021-09-24 06:13:00|401.37|398.57|401.84|399.04|401.84|399.04|401.37|398.57|0
1632463990000|2021-09-24 06:13:10|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1632464010000|2021-09-24 06:13:30|401.53|398.73|401.53|398.73|401.6|398.8|401.53|398.73|0
1632464020000|2021-09-24 06:13:40|401.37|398.57|401.06|398.26|401.37|398.57|401.06|398.26|0
1632464030000|2021-09-24 06:13:50|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1632464040000|2021-09-24 06:14:00|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1632464050000|2021-09-24 06:14:10|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1632464070000|2021-09-24 06:14:30|401.6|398.8|401.68|398.88|401.68|398.88|401.6|398.8|0
1632464090000|2021-09-24 06:14:50|401.53|398.73|401.68|398.88|401.68|398.88|401.53|398.73|0
1632464100000|2021-09-24 06:15:00|401.6|398.8|401.6|398.8|401.6|398.8|401.6|398.8|0
1632464110000|2021-09-24 06:15:10|401.68|398.88|401.53|398.73|401.68|398.88|401.53|398.73|0
1632464120000|2021-09-24 06:15:20|401.6|398.8|401.53|398.73|401.6|398.8|401.53|398.73|0
1632464130000|2021-09-24 06:15:30|401.6|398.8|401.37|398.57|401.6|398.8|401.37|398.57|0
1632464140000|2021-09-24 06:15:40|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1632464150000|2021-09-24 06:15:50|401.14|398.34|400.91|398.11|401.14|398.34|400.91|398.11|0
1632464160000|2021-09-24 06:16:00|400.75|397.95|400.75|397.95|400.75|397.95|400.67|397.87|0
1632464170000|2021-09-24 06:16:10|400.67|397.87|400.83|398.03|400.83|398.03|400.6|397.8|0
1632464180000|2021-09-24 06:16:20|400.91|398.11|401.06|398.26|401.06|398.26|400.91|398.11|0
1632464190000|2021-09-24 06:16:30|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1632464220000|2021-09-24 06:17:00|400.98|398.18|400.75|397.95|400.98|398.18|400.75|397.95|0
1632464230000|2021-09-24 06:17:10|400.91|398.11|400.98|398.18|401.06|398.26|400.91|398.11|0
1632464240000|2021-09-24 06:17:20|401.06|398.26|400.91|398.11|401.06|398.26|400.91|398.11|0
1632464270000|2021-09-24 06:17:50|400.75|397.95|400.75|397.95|400.75|397.95|400.75|397.95|0
1632464280000|2021-09-24 06:18:00|400.91|398.11|401.06|398.26|401.06|398.26|400.91|398.11|0
1632464290000|2021-09-24 06:18:10|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1632464310000|2021-09-24 06:18:30|400.75|397.95|400.82|398.02|400.82|398.02|400.75|397.95|0
1632464320000|2021-09-24 06:18:40|400.91|398.11|400.82|398.02|400.91|398.11|400.75|397.95|0
1632464330000|2021-09-24 06:18:50|400.75|397.95|400.75|397.95|400.75|397.95|400.75|397.95|0
1632464340000|2021-09-24 06:19:00|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1632464350000|2021-09-24 06:19:10|400.75|397.95|400.9|398.1|400.9|398.1|400.75|397.95|0
1632464370000|2021-09-24 06:19:30|400.82|398.02|400.75|397.95|400.9|398.1|400.75|397.95|0
1632464380000|2021-09-24 06:19:40|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1632464390000|2021-09-24 06:19:50|400.75|397.95|400.59|397.79|400.75|397.95|400.59|397.79|0
1632464400000|2021-09-24 06:20:00|400.75|397.95|400.59|397.79|400.75|397.95|400.59|397.79|0
1632464420000|2021-09-24 06:20:20|400.28|397.48|400.28|397.48|400.28|397.48|400.28|397.48|0
1632464430000|2021-09-24 06:20:30|400.13|397.33|399.82|397.02|400.13|397.33|399.82|397.02|0
1632464470000|2021-09-24 06:21:10|399.97|397.17|399.97|397.17|399.97|397.17|399.97|397.17|0
1632464490000|2021-09-24 06:21:30|400.13|397.33|400.13|397.33|400.13|397.33|399.97|397.17|0
1632464510000|2021-09-24 06:21:50|400.28|397.48|400.28|397.48|400.28|397.48|400.28|397.48|0
1632464520000|2021-09-24 06:22:00|400.13|397.33|400.13|397.33|400.28|397.48|400.13|397.33|0
1632464530000|2021-09-24 06:22:10|399.97|397.17|400.13|397.33|400.13|397.33|399.97|397.17|0
1632464540000|2021-09-24 06:22:20|400.2|397.4|400.13|397.33|400.28|397.48|400.13|397.33|0
1632464550000|2021-09-24 06:22:30|399.97|397.17|399.97|397.17|400.13|397.33|399.97|397.17|0
1632464580000|2021-09-24 06:23:00|400.13|397.33|400.2|397.4|400.2|397.4|400.13|397.33|0
1632464590000|2021-09-24 06:23:10|400.28|397.48|400.28|397.48|400.28|397.48|400.28|397.48|0
1632464600000|2021-09-24 06:23:20|400.13|397.33|400.2|397.4|400.2|397.4|400.13|397.33|0
1632464610000|2021-09-24 06:23:30|400.28|397.48|400.28|397.48|400.28|397.48|400.13|397.33|0
1632464650000|2021-09-24 06:24:10|400.2|397.4|400.28|397.48|400.28|397.48|400.2|397.4|0
1632464660000|2021-09-24 06:24:20|400.13|397.33|399.97|397.17|400.13|397.33|399.97|397.17|0
1632464670000|2021-09-24 06:24:30|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1632464690000|2021-09-24 06:24:50|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1632464700000|2021-09-24 06:25:00|399.51|396.71|399.51|396.71|399.66|396.86|399.51|396.71|0
1632464710000|2021-09-24 06:25:10|399.58|396.78|399.51|396.71|399.58|396.78|399.51|396.71|0
1632464720000|2021-09-24 06:25:20|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1632464730000|2021-09-24 06:25:30|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1632464740000|2021-09-24 06:25:40|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1632464750000|2021-09-24 06:25:50|399.27|396.47|399.35|396.55|399.35|396.55|399.27|396.47|0
1632464760000|2021-09-24 06:26:00|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1632464770000|2021-09-24 06:26:10|399.66|396.86|399.51|396.71|399.66|396.86|399.51|396.71|0
1632464780000|2021-09-24 06:26:20|399.35|396.55|399.51|396.71|399.51|396.71|399.35|396.55|0
1632464790000|2021-09-24 06:26:30|399.58|396.78|399.51|396.71|399.66|396.86|399.51|396.71|0
1632464800000|2021-09-24 06:26:40|399.66|396.86|399.51|396.71|399.66|396.86|399.51|396.71|0
1632464820000|2021-09-24 06:27:00|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1632464840000|2021-09-24 06:27:20|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1632464870000|2021-09-24 06:27:50|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1632464880000|2021-09-24 06:28:00|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1632464890000|2021-09-24 06:28:10|399.35|396.55|399.43|396.63|399.51|396.71|399.35|396.55|0
1632464900000|2021-09-24 06:28:20|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1632464920000|2021-09-24 06:28:40|399.66|396.86|399.51|396.71|399.66|396.86|399.51|396.71|0
1632464950000|2021-09-24 06:29:10|399.58|396.78|399.66|396.86|399.66|396.86|399.58|396.78|0
1632464960000|2021-09-24 06:29:20|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1632464990000|2021-09-24 06:29:50|399.66|396.86|399.66|396.86|399.66|396.86|399.51|396.71|0
1632465000000|2021-09-24 06:30:00|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1632465010000|2021-09-24 06:30:10|399.66|396.86|399.51|396.71|399.66|396.86|399.51|396.71|0
1632465020000|2021-09-24 06:30:20|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1632465030000|2021-09-24 06:30:30|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1632465050000|2021-09-24 06:30:50|399.66|396.86|399.5|396.7|399.66|396.86|399.5|396.7|0
1632465080000|2021-09-24 06:31:20|399.66|396.86|399.5|396.7|399.66|396.86|399.5|396.7|0
1632465100000|2021-09-24 06:31:40|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1632465110000|2021-09-24 06:31:50|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1632465120000|2021-09-24 06:32:00|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1632465130000|2021-09-24 06:32:10|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1632465140000|2021-09-24 06:32:20|399.35|396.55|399.11|396.31|399.35|396.55|399.11|396.31|0
1632465150000|2021-09-24 06:32:30|399.04|396.24|399.04|396.24|399.04|396.24|399.04|396.24|0
1632465160000|2021-09-24 06:32:40|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1632465170000|2021-09-24 06:32:50|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465190000|2021-09-24 06:33:10|398.58|395.78|398.49|395.69|398.58|395.78|398.49|395.69|0
1632465200000|2021-09-24 06:33:20|398.57|395.77|398.57|395.77|398.73|395.93|398.57|395.77|0
1632465210000|2021-09-24 06:33:30|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465220000|2021-09-24 06:33:40|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1632465230000|2021-09-24 06:33:50|398.8|396|398.88|396.08|398.88|396.08|398.8|396|0
1632465240000|2021-09-24 06:34:00|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465260000|2021-09-24 06:34:20|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1632465300000|2021-09-24 06:35:00|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465310000|2021-09-24 06:35:10|398.57|395.77|398.73|395.93|398.73|395.93|398.57|395.77|0
1632465320000|2021-09-24 06:35:20|398.57|395.77|398.73|395.93|398.73|395.93|398.57|395.77|0
1632465330000|2021-09-24 06:35:30|398.8|396|398.73|395.93|398.8|396|398.73|395.93|0
1632465340000|2021-09-24 06:35:40|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1632465350000|2021-09-24 06:35:50|398.73|395.93|398.57|395.77|398.73|395.93|398.57|395.77|0
1632465390000|2021-09-24 06:36:30|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465400000|2021-09-24 06:36:40|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1632465410000|2021-09-24 06:36:50|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465420000|2021-09-24 06:37:00|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1632465430000|2021-09-24 06:37:10|398.73|395.93|398.57|395.77|398.73|395.93|398.57|395.77|0
1632465450000|2021-09-24 06:37:30|398.65|395.85|398.65|395.85|398.73|395.93|398.65|395.85|0
1632465460000|2021-09-24 06:37:40|398.73|395.93|398.57|395.77|398.73|395.93|398.57|395.77|0
1632465480000|2021-09-24 06:38:00|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465490000|2021-09-24 06:38:10|398.88|396.08|398.8|396|398.88|396.08|398.8|396|0
1632465500000|2021-09-24 06:38:20|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465540000|2021-09-24 06:39:00|398.88|396.08|398.73|395.93|398.88|396.08|398.73|395.93|0
1632465550000|2021-09-24 06:39:10|398.8|396|398.88|396.08|398.88|396.08|398.73|395.93|0
1632465560000|2021-09-24 06:39:20|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465580000|2021-09-24 06:39:40|398.8|396|398.73|395.93|398.8|396|398.73|395.93|0
1632465590000|2021-09-24 06:39:50|398.8|396|398.73|395.93|398.8|396|398.73|395.93|0
1632465610000|2021-09-24 06:40:10|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1632465620000|2021-09-24 06:40:20|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465630000|2021-09-24 06:40:30|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1632465640000|2021-09-24 06:40:40|398.73|395.93|398.88|396.08|398.88|396.08|398.73|395.93|0
1632465650000|2021-09-24 06:40:50|398.8|396|399.04|396.24|399.04|396.24|398.8|396|0
1632465660000|2021-09-24 06:41:00|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1632465670000|2021-09-24 06:41:10|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465680000|2021-09-24 06:41:20|398.88|396.08|398.73|395.93|398.88|396.08|398.73|395.93|0
1632465700000|2021-09-24 06:41:40|398.57|395.77|398.73|395.93|398.73|395.93|398.57|395.77|0
1632465710000|2021-09-24 06:41:50|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1632465720000|2021-09-24 06:42:00|398.73|395.93|398.57|395.77|398.73|395.93|398.57|395.77|0
1632465760000|2021-09-24 06:42:40|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1632465790000|2021-09-24 06:43:10|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1632465800000|2021-09-24 06:43:20|398.95|396.15|398.88|396.08|398.95|396.15|398.88|396.08|0
1632465820000|2021-09-24 06:43:40|399.04|396.24|399.04|396.24|399.04|396.24|399.04|396.24|0
1632465830000|2021-09-24 06:43:50|399.19|396.39|399.34|396.54|399.34|396.54|399.19|396.39|0
1632465850000|2021-09-24 06:44:10|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1632465860000|2021-09-24 06:44:20|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1632465870000|2021-09-24 06:44:30|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1632465880000|2021-09-24 06:44:40|399.26|396.46|399.34|396.54|399.34|396.54|399.26|396.46|0
1632465900000|2021-09-24 06:45:00|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1632465940000|2021-09-24 06:45:40|399.11|396.31|399.11|396.31|399.11|396.31|399.11|396.31|0
1632465950000|2021-09-24 06:45:50|399.19|396.39|399.03|396.23|399.19|396.39|399.03|396.23|0
1632465960000|2021-09-24 06:46:00|398.88|396.08|399.03|396.23|399.03|396.23|398.88|396.08|0
1632465970000|2021-09-24 06:46:10|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1632465990000|2021-09-24 06:46:30|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1632466000000|2021-09-24 06:46:40|399.19|396.39|399.03|396.23|399.19|396.39|399.03|396.23|0
1632466040000|2021-09-24 06:47:20|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1632466060000|2021-09-24 06:47:40|399.34|396.54|399.19|396.39|399.34|396.54|399.19|396.39|0
1632466080000|2021-09-24 06:48:00|399.11|396.31|399.11|396.31|399.11|396.31|399.11|396.31|0
1632466090000|2021-09-24 06:48:10|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1632466100000|2021-09-24 06:48:20|399.34|396.54|399.19|396.39|399.34|396.54|399.19|396.39|0
1632466110000|2021-09-24 06:48:30|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1632466120000|2021-09-24 06:48:40|399.34|396.54|399.19|396.39|399.34|396.54|399.19|396.39|0
1632466130000|2021-09-24 06:48:50|399.26|396.46|399.19|396.39|399.26|396.46|399.19|396.39|0
1632466140000|2021-09-24 06:49:00|399.03|396.23|399.03|396.23|399.19|396.39|399.03|396.23|0
1632466180000|2021-09-24 06:49:40|399.11|396.31|399.03|396.23|399.11|396.31|399.03|396.23|0
1632466230000|2021-09-24 06:50:30|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1632466240000|2021-09-24 06:50:40|398.95|396.15|398.95|396.15|398.95|396.15|398.95|396.15|0
1632466250000|2021-09-24 06:50:50|399.03|396.23|398.72|395.92|399.03|396.23|398.72|395.92|0
1632466270000|2021-09-24 06:51:10|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1632466280000|2021-09-24 06:51:20|398.72|395.92|398.57|395.77|398.72|395.92|398.57|395.77|0
1632466290000|2021-09-24 06:51:30|398.72|395.92|398.72|395.92|398.72|395.92|398.72|395.92|0
1632466300000|2021-09-24 06:51:40|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1632466340000|2021-09-24 06:52:20|398.72|395.92|398.57|395.77|398.72|395.92|398.57|395.77|0
1632466350000|2021-09-24 06:52:30|398.49|395.69|398.49|395.69|398.49|395.69|398.49|395.69|0
1632466360000|2021-09-24 06:52:40|398.57|395.77|398.72|395.92|398.72|395.92|398.57|395.77|0
1632466370000|2021-09-24 06:52:50|398.57|395.77|398.49|395.69|398.57|395.77|398.49|395.69|0
1632466380000|2021-09-24 06:53:00|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1632466410000|2021-09-24 06:53:30|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1632466430000|2021-09-24 06:53:50|398.49|395.69|398.57|395.77|398.57|395.77|398.49|395.69|0
1632466440000|2021-09-24 06:54:00|398.49|395.69|398.57|395.77|398.57|395.77|398.49|395.69|0
1632466450000|2021-09-24 06:54:10|398.49|395.69|398.57|395.77|398.57|395.77|398.49|395.69|0
1632466460000|2021-09-24 06:54:20|398.49|395.69|398.41|395.61|398.57|395.77|398.41|395.61|0
1632466470000|2021-09-24 06:54:30|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1632466480000|2021-09-24 06:54:40|398.1|395.3|398.1|395.3|398.1|395.3|398.1|395.3|0
1632466490000|2021-09-24 06:54:50|397.95|395.15|398.1|395.3|398.1|395.3|397.95|395.15|0
1632466500000|2021-09-24 06:55:00|397.79|394.99|397.64|394.84|397.79|394.99|397.64|394.84|0
1632466510000|2021-09-24 06:55:10|397.79|394.99|397.64|394.84|397.79|394.99|397.64|394.84|0
1632466520000|2021-09-24 06:55:20|397.79|394.99|397.95|395.15|397.95|395.15|397.79|394.99|0
1632466530000|2021-09-24 06:55:30|397.79|394.99|397.79|394.99|397.79|394.99|397.79|394.99|0
1632466540000|2021-09-24 06:55:40|397.87|395.07|397.79|394.99|397.87|395.07|397.79|394.99|0
1632466560000|2021-09-24 06:56:00|397.95|395.15|397.95|395.15|397.95|395.15|397.95|395.15|0
1632466570000|2021-09-24 06:56:10|398.1|395.3|397.95|395.15|398.1|395.3|397.95|395.15|0
1632466590000|2021-09-24 06:56:30|397.79|394.99|397.79|394.99|397.79|394.99|397.79|394.99|0
1632466600000|2021-09-24 06:56:40|397.64|394.84|397.64|394.84|397.64|394.84|397.64|394.84|0
1632466610000|2021-09-24 06:56:50|397.71|394.91|397.64|394.84|397.71|394.91|397.64|394.84|0
1632466620000|2021-09-24 06:57:00|397.71|394.91|397.48|394.68|397.71|394.91|397.48|394.68|0
1632466630000|2021-09-24 06:57:10|397.56|394.76|397.48|394.68|397.56|394.76|397.48|394.68|0
1632466640000|2021-09-24 06:57:20|397.33|394.53|397.17|394.37|397.33|394.53|397.17|394.37|0
1632466650000|2021-09-24 06:57:30|397.33|394.53|397.33|394.53|397.48|394.68|397.33|394.53|0
1632466660000|2021-09-24 06:57:40|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1632466670000|2021-09-24 06:57:50|397.33|394.53|397.33|394.53|397.4|394.6|397.33|394.53|0
1632466680000|2021-09-24 06:58:00|397.4|394.6|397.4|394.6|397.48|394.68|397.4|394.6|0
1632466690000|2021-09-24 06:58:10|397.33|394.53|397.33|394.53|397.33|394.53|397.17|394.37|0
1632466730000|2021-09-24 06:58:50|397.25|394.45|397.33|394.53|397.33|394.53|397.25|394.45|0
1632466740000|2021-09-24 06:59:00|397.48|394.68|397.48|394.68|397.48|394.68|397.33|394.53|0
1632466750000|2021-09-24 06:59:10|397.33|394.53|397.17|394.37|397.33|394.53|397.17|394.37|0
1632466760000|2021-09-24 06:59:20|397.02|394.22|396.86|394.06|397.02|394.22|396.86|394.06|0
1632466770000|2021-09-24 06:59:30|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1632466780000|2021-09-24 06:59:40|396.86|394.06|397.02|394.22|397.02|394.22|396.86|394.06|0
1632466790000|2021-09-24 06:59:50|397.33|394.53|397.56|394.76|397.56|394.76|397.33|394.53|0
1632466800000|2021-09-24 07:00:00|397.48|394.68|396.86|394.06|397.48|394.68|396.86|394.06|0
1632466810000|2021-09-24 07:00:10|396.63|393.83|396.86|394.06|396.86|394.06|396.63|393.83|0
1632466820000|2021-09-24 07:00:20|396.78|393.98|396.86|394.06|397.02|394.22|396.78|393.98|0
1632466830000|2021-09-24 07:00:30|396.71|393.91|397.02|394.22|397.17|394.37|396.71|393.91|0
1632466840000|2021-09-24 07:00:40|397.17|394.37|397.33|394.53|397.33|394.53|397.02|394.22|0
1632466850000|2021-09-24 07:00:50|397.48|394.68|397.79|394.99|397.79|394.99|397.48|394.68|0
1632466860000|2021-09-24 07:01:00|397.64|394.84|396.86|394.06|397.64|394.84|396.86|394.06|0
1632466870000|2021-09-24 07:01:10|396.71|393.91|394.65|391.85|396.86|394.06|394.65|391.85|0
1632466880000|2021-09-24 07:01:20|396.65|393.85|396.96|394.16|396.96|394.16|396.65|393.85|0
1632466890000|2021-09-24 07:01:30|396.8|394|396.8|394|396.8|394|396.65|393.85|0
1632466900000|2021-09-24 07:01:40|396.65|393.85|396.34|393.54|396.65|393.85|396.34|393.54|0
1632466910000|2021-09-24 07:01:50|396.18|393.38|396.49|393.69|396.49|393.69|396.18|393.38|0
1632466920000|2021-09-24 07:02:00|396.18|393.38|396.1|393.3|396.18|393.38|396.1|393.3|0
1632466930000|2021-09-24 07:02:10|396.03|393.23|396.03|393.23|396.03|393.23|395.88|393.08|0
1632466940000|2021-09-24 07:02:20|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1632466950000|2021-09-24 07:02:30|396.03|393.23|395.57|392.77|396.18|393.38|395.57|392.77|0
1632466960000|2021-09-24 07:02:40|395.41|392.61|395.41|392.61|395.57|392.77|395.41|392.61|0
1632466970000|2021-09-24 07:02:50|394.95|392.15|394.95|392.15|395.11|392.31|394.95|392.15|0
1632466980000|2021-09-24 07:03:00|394.64|391.84|394.95|392.15|394.95|392.15|394.64|391.84|0
1632466990000|2021-09-24 07:03:10|394.49|391.69|394.33|391.53|394.49|391.69|394.18|391.38|0
1632467000000|2021-09-24 07:03:20|394.49|391.69|394.33|391.53|394.49|391.69|394.33|391.53|0
1632467010000|2021-09-24 07:03:30|394.18|391.38|394.49|391.69|394.64|391.84|394.18|391.38|0
1632467020000|2021-09-24 07:03:40|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1632467030000|2021-09-24 07:03:50|394.8|392|394.64|391.84|394.8|392|394.64|391.84|0
1632467040000|2021-09-24 07:04:00|394.49|391.69|394.18|391.38|394.49|391.69|394.18|391.38|0
1632467050000|2021-09-24 07:04:10|394.33|391.53|394.33|391.53|394.49|391.69|394.33|391.53|0
1632467060000|2021-09-24 07:04:20|394.25|391.45|395.62|392.82|395.62|392.82|394.18|391.38|0
1632467070000|2021-09-24 07:04:30|395.16|392.36|395.31|392.51|395.31|392.51|395|392.2|0
1632467080000|2021-09-24 07:04:40|395.47|392.67|395.23|392.43|395.47|392.67|395.16|392.36|0
1632467090000|2021-09-24 07:04:50|395.16|392.36|395.16|392.36|395.31|392.51|395.16|392.36|0
1632467100000|2021-09-24 07:05:00|395.26|392.86|395.11|392.71|395.26|392.86|395.11|392.71|0
1632467110000|2021-09-24 07:05:10|395.26|392.86|395.26|392.86|395.26|392.86|395.11|392.71|0
1632467120000|2021-09-24 07:05:20|395.11|392.71|394.8|392.4|395.26|392.86|394.8|392.4|0
1632467130000|2021-09-24 07:05:30|395.11|392.71|394.5|392.1|395.11|392.71|394.5|392.1|0
1632467140000|2021-09-24 07:05:40|394.34|391.94|394.03|391.63|394.34|391.94|394.03|391.63|0
1632467150000|2021-09-24 07:05:50|394.19|391.79|393.95|391.55|394.19|391.79|393.88|391.48|0
1632467160000|2021-09-24 07:06:00|393.88|391.48|393.57|391.17|393.88|391.48|393.57|391.17|0
1632467170000|2021-09-24 07:06:10|393.42|391.02|393.88|391.48|393.88|391.48|393.42|391.02|0
1632467180000|2021-09-24 07:06:20|394.03|391.63|393.57|391.17|394.03|391.63|393.57|391.17|0
1632467190000|2021-09-24 07:06:30|393.73|391.33|393.57|391.17|393.73|391.33|393.57|391.17|0
1632467200000|2021-09-24 07:06:40|393.65|391.25|393.65|391.25|393.65|391.25|393.65|391.25|0
1632467210000|2021-09-24 07:06:50|394.03|391.63|394.11|391.71|394.19|391.79|394.03|391.63|0
1632467220000|2021-09-24 07:07:00|394.19|391.79|393.88|391.48|394.19|391.79|393.88|391.48|0
1632467230000|2021-09-24 07:07:10|394.03|391.63|394.19|391.79|394.19|391.79|394.03|391.63|0
1632467240000|2021-09-24 07:07:20|394.34|391.94|394.5|392.1|394.5|392.1|394.34|391.94|0
1632467250000|2021-09-24 07:07:30|394.65|392.25|394.19|391.79|394.65|392.25|394.19|391.79|0
1632467260000|2021-09-24 07:07:40|394.03|391.63|393.95|391.55|394.03|391.63|393.95|391.55|0
1632467270000|2021-09-24 07:07:50|394.03|391.63|394.03|391.63|394.11|391.71|394.03|391.63|0
1632467280000|2021-09-24 07:08:00|394.19|391.79|394.03|391.63|394.19|391.79|394.03|391.63|0
1632467290000|2021-09-24 07:08:10|393.88|391.48|394.19|391.79|394.19|391.79|393.88|391.48|0
1632467300000|2021-09-24 07:08:20|394.11|391.71|394.49|392.09|394.49|392.09|394.11|391.71|0
1632467310000|2021-09-24 07:08:30|394.65|392.25|394.96|392.56|394.96|392.56|394.65|392.25|0
1632467320000|2021-09-24 07:08:40|394.8|392.4|395.26|392.86|395.26|392.86|394.8|392.4|0
1632467330000|2021-09-24 07:08:50|395.11|392.71|395.26|392.86|395.26|392.86|394.96|392.56|0
1632467340000|2021-09-24 07:09:00|394.96|392.56|395.11|392.71|395.11|392.71|394.96|392.56|0
1632467350000|2021-09-24 07:09:10|395.42|393.02|395.42|393.02|395.42|393.02|395.26|392.86|0
1632467360000|2021-09-24 07:09:20|395.26|392.86|395.42|393.02|395.49|393.09|395.26|392.86|0
1632467370000|2021-09-24 07:09:30|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1632467380000|2021-09-24 07:09:40|395.64|393.24|395.72|393.32|395.72|393.32|395.57|393.17|0
1632467390000|2021-09-24 07:09:50|395.88|393.48|395.88|393.48|395.88|393.48|395.57|393.17|0
1632467400000|2021-09-24 07:10:00|395.72|393.32|395.72|393.32|395.72|393.32|395.42|393.02|0
1632467410000|2021-09-24 07:10:10|395.42|393.02|395.26|392.86|395.42|393.02|395.26|392.86|0
1632467420000|2021-09-24 07:10:20|395.42|393.02|395.11|392.71|395.49|393.09|395.11|392.71|0
1632467430000|2021-09-24 07:10:30|394.96|392.56|395.42|393.02|395.42|393.02|394.96|392.56|0
1632467440000|2021-09-24 07:10:40|395.57|393.17|395.26|392.86|395.57|393.17|395.26|392.86|0
1632467450000|2021-09-24 07:10:50|395.42|393.02|395.42|393.02|395.42|393.02|395.11|392.71|0
1632467460000|2021-09-24 07:11:00|395.26|392.86|395.26|392.86|395.42|393.02|395.26|392.86|0
1632467470000|2021-09-24 07:11:10|395.11|392.71|395.26|392.86|395.26|392.86|395.11|392.71|0
1632467480000|2021-09-24 07:11:20|395.42|393.02|395.57|393.17|395.57|393.17|395.42|393.02|0
1632467490000|2021-09-24 07:11:30|395.64|393.24|395.88|393.48|395.88|393.48|395.64|393.24|0
1632467500000|2021-09-24 07:11:40|396.03|393.63|395.8|393.4|396.03|393.63|395.8|393.4|0
1632467510000|2021-09-24 07:11:50|395.42|393.02|395.42|393.02|395.72|393.32|395.42|393.02|0
1632467520000|2021-09-24 07:12:00|395.57|393.17|395.42|393.02|395.57|393.17|395.26|392.86|0
1632467530000|2021-09-24 07:12:10|395.34|392.94|395.26|392.86|395.42|393.02|395.26|392.86|0
1632467540000|2021-09-24 07:12:20|395.49|393.09|395.42|393.02|395.49|393.09|395.42|393.02|0
1632467550000|2021-09-24 07:12:30|395.26|392.86|395.42|393.02|395.42|393.02|395.26|392.86|0
1632467560000|2021-09-24 07:12:40|395.57|393.17|395.64|393.24|395.72|393.32|395.57|393.17|0
1632467570000|2021-09-24 07:12:50|395.57|393.17|395.42|393.02|395.57|393.17|395.42|393.02|0
1632467580000|2021-09-24 07:13:00|395.26|392.86|395.42|393.02|395.42|393.02|395.26|392.86|0
1632467590000|2021-09-24 07:13:10|395.57|393.17|395.57|393.17|395.57|393.17|395.42|393.02|0
1632467600000|2021-09-24 07:13:20|395.72|393.32|395.64|393.24|395.72|393.32|395.57|393.17|0
1632467610000|2021-09-24 07:13:30|395.8|393.4|395.72|393.32|395.8|393.4|395.72|393.32|0
1632467620000|2021-09-24 07:13:40|395.57|393.17|395.72|393.32|395.72|393.32|395.57|393.17|0
1632467630000|2021-09-24 07:13:50|396.03|393.63|396.18|393.78|396.18|393.78|396.03|393.63|0
1632467640000|2021-09-24 07:14:00|396.34|393.94|396.49|394.09|396.49|394.09|396.34|393.94|0
1632467650000|2021-09-24 07:14:10|396.57|394.17|396.8|394.4|396.8|394.4|396.57|394.17|0
1632467660000|2021-09-24 07:14:20|396.65|394.25|396.96|394.56|396.96|394.56|396.65|394.25|0
1632467670000|2021-09-24 07:14:30|396.8|394.4|396.65|394.25|396.8|394.4|396.65|394.25|0
1632467680000|2021-09-24 07:14:40|396.8|394.4|397.26|394.86|397.26|394.86|396.8|394.4|0
1632467690000|2021-09-24 07:14:50|397.57|395.17|397.26|394.86|397.57|395.17|397.26|394.86|0
1632467700000|2021-09-24 07:15:00|397.42|395.02|396.49|394.09|397.42|395.02|396.49|394.09|0
1632467710000|2021-09-24 07:15:10|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1632467720000|2021-09-24 07:15:20|396.8|394.4|397.03|394.63|397.03|394.63|396.8|394.4|0
1632467730000|2021-09-24 07:15:30|397.11|394.71|397.42|395.02|397.42|395.02|397.11|394.71|0
1632467740000|2021-09-24 07:15:40|397.57|395.17|397.11|394.71|397.57|395.17|397.11|394.71|0
1632467750000|2021-09-24 07:15:50|396.95|394.55|397.11|394.71|397.11|394.71|396.95|394.55|0
1632467760000|2021-09-24 07:16:00|396.95|394.55|396.95|394.55|396.95|394.55|396.95|394.55|0
1632467770000|2021-09-24 07:16:10|397.11|394.71|396.95|394.55|397.11|394.71|396.95|394.55|0
1632467780000|2021-09-24 07:16:20|396.8|394.4|396.65|394.25|396.8|394.4|396.65|394.25|0
1632467790000|2021-09-24 07:16:30|396.8|394.4|396.8|394.4|396.8|394.4|396.8|394.4|0
1632467800000|2021-09-24 07:16:40|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1632467810000|2021-09-24 07:16:50|396.8|394.4|396.95|394.55|396.95|394.55|396.8|394.4|0
1632467820000|2021-09-24 07:17:00|396.8|394.4|396.65|394.25|396.95|394.55|396.65|394.25|0
1632467830000|2021-09-24 07:17:10|396.57|394.17|396.65|394.25|396.65|394.25|396.49|394.09|0
1632467850000|2021-09-24 07:17:30|396.49|394.09|396.8|394.4|396.8|394.4|396.49|394.09|0
1632467860000|2021-09-24 07:17:40|396.87|394.47|396.87|394.47|396.87|394.47|396.87|394.47|0
1632467870000|2021-09-24 07:17:50|396.65|394.25|396.95|394.55|396.95|394.55|396.65|394.25|0
1632467890000|2021-09-24 07:18:10|397.11|394.71|397.34|394.94|397.34|394.94|397.11|394.71|0
1632467900000|2021-09-24 07:18:20|397.26|394.86|397.42|395.02|397.42|395.02|397.26|394.86|0
1632467910000|2021-09-24 07:18:30|397.26|394.86|397.42|395.02|397.42|395.02|397.26|394.86|0
1632467920000|2021-09-24 07:18:40|397.57|395.17|397.72|395.32|397.88|395.48|397.57|395.17|0
1632467930000|2021-09-24 07:18:50|397.8|395.4|398.03|395.63|398.03|395.63|397.8|395.4|0
1632467940000|2021-09-24 07:19:00|398.19|395.79|398.03|395.63|398.19|395.79|398.03|395.63|0
1632467950000|2021-09-24 07:19:10|398.11|395.71|398.34|395.94|398.5|396.1|398.11|395.71|0
1632467960000|2021-09-24 07:19:20|398.19|395.79|398.03|395.63|398.19|395.79|398.03|395.63|0
1632467970000|2021-09-24 07:19:30|398.19|395.79|398.34|395.94|398.34|395.94|398.03|395.63|0
1632467980000|2021-09-24 07:19:40|398.19|395.79|398.19|395.79|398.19|395.79|398.19|395.79|0
1632467990000|2021-09-24 07:19:50|398.34|395.94|398.34|395.94|398.34|395.94|398.34|395.94|0
1632468000000|2021-09-24 07:20:00|398.19|395.79|398.03|395.63|398.19|395.79|398.03|395.63|0
1632468010000|2021-09-24 07:20:10|397.88|395.48|397.88|395.48|397.88|395.48|397.88|395.48|0
1632468020000|2021-09-24 07:20:20|398.19|395.79|398.03|395.63|398.19|395.79|398.03|395.63|0
1632468030000|2021-09-24 07:20:30|397.88|395.48|397.88|395.48|397.88|395.48|397.88|395.48|0
1632468040000|2021-09-24 07:20:40|398.11|395.71|398.19|395.79|398.19|395.79|398.11|395.71|0
1632468050000|2021-09-24 07:20:50|398.11|395.71|397.88|395.48|398.11|395.71|397.88|395.48|0
1632468060000|2021-09-24 07:21:00|397.72|395.32|397.42|395.02|397.72|395.32|397.26|394.86|0
1632468070000|2021-09-24 07:21:10|397.34|394.94|397.26|394.86|397.34|394.94|397.26|394.86|0
1632468090000|2021-09-24 07:21:30|397.33|394.93|397.42|395.02|397.57|395.17|397.33|394.93|0
1632468100000|2021-09-24 07:21:40|397.57|395.17|397.72|395.32|397.72|395.32|397.57|395.17|0
1632468110000|2021-09-24 07:21:50|397.57|395.17|397.57|395.17|397.57|395.17|397.41|395.01|0
1632468120000|2021-09-24 07:22:00|397.49|395.09|397.57|395.17|397.57|395.17|397.49|395.09|0
1632468130000|2021-09-24 07:22:10|397.41|395.01|397.57|395.17|397.57|395.17|397.26|394.86|0
1632468140000|2021-09-24 07:22:20|397.41|395.01|397.49|395.09|397.57|395.17|397.41|395.01|0
1632468150000|2021-09-24 07:22:30|397.41|395.01|397.11|394.71|397.41|395.01|397.11|394.71|0
1632468160000|2021-09-24 07:22:40|397.03|394.63|396.87|394.47|397.03|394.63|396.87|394.47|0
1632468170000|2021-09-24 07:22:50|396.64|394.24|396.64|394.24|396.64|394.24|396.64|394.24|0
1632468180000|2021-09-24 07:23:00|396.49|394.09|395.87|393.47|396.49|394.09|395.87|393.47|0
1632468190000|2021-09-24 07:23:10|396.03|393.63|396.03|393.63|396.18|393.78|396.03|393.63|0
1632468200000|2021-09-24 07:23:20|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1632468210000|2021-09-24 07:23:30|396.03|393.63|395.95|393.55|396.03|393.63|395.87|393.47|0
1632468220000|2021-09-24 07:23:40|395.87|393.47|395.41|393.01|395.87|393.47|395.41|393.01|0
1632468230000|2021-09-24 07:23:50|395.57|393.17|395.57|393.17|395.57|393.17|395.41|393.01|0
1632468240000|2021-09-24 07:24:00|395.26|392.86|395.1|392.7|395.41|393.01|395.1|392.7|0
1632468250000|2021-09-24 07:24:10|395.26|392.86|395.26|392.86|395.26|392.86|395.1|392.7|0
1632468260000|2021-09-24 07:24:20|395.1|392.7|395.02|392.62|395.1|392.7|395.02|392.62|0
1632468270000|2021-09-24 07:24:30|394.95|392.55|394.72|392.32|394.95|392.55|394.64|392.24|0
1632468280000|2021-09-24 07:24:40|394.8|392.4|394.49|392.09|394.8|392.4|394.49|392.09|0
1632468290000|2021-09-24 07:24:50|394.33|391.93|394.49|392.09|394.49|392.09|394.33|391.93|0
1632468300000|2021-09-24 07:25:00|394.64|392.24|394.49|392.09|394.64|392.24|394.49|392.09|0
1632468310000|2021-09-24 07:25:10|394.18|391.78|394.18|391.78|394.33|391.93|394.18|391.78|0
1632468320000|2021-09-24 07:25:20|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1632468330000|2021-09-24 07:25:30|393.95|391.55|393.72|391.32|393.95|391.55|393.72|391.32|0
1632468340000|2021-09-24 07:25:40|393.11|390.71|393.41|391.01|393.57|391.17|393.11|390.71|0
1632468350000|2021-09-24 07:25:50|393.26|390.86|393.41|391.01|393.41|391.01|393.26|390.86|0
1632468360000|2021-09-24 07:26:00|393.33|390.93|393.41|391.01|393.57|391.17|393.26|390.86|0
1632468370000|2021-09-24 07:26:10|393.49|391.09|393.72|391.32|393.72|391.32|393.49|391.09|0
1632468380000|2021-09-24 07:26:20|393.57|391.17|393.72|391.32|393.72|391.32|393.57|391.17|0
1632468390000|2021-09-24 07:26:30|393.79|391.39|393.87|391.47|393.87|391.47|393.79|391.39|0
1632468400000|2021-09-24 07:26:40|393.72|391.32|393.87|391.47|393.87|391.47|393.72|391.32|0
1632468410000|2021-09-24 07:26:50|394.03|391.63|394.33|391.93|394.33|391.93|394.03|391.63|0
1632468420000|2021-09-24 07:27:00|394.41|392.01|394.49|392.09|394.49|392.09|394.41|392.01|0
1632468430000|2021-09-24 07:27:10|394.64|392.24|394.95|392.55|394.95|392.55|394.64|392.24|0
1632468440000|2021-09-24 07:27:20|395.1|392.7|395.18|392.78|395.26|392.86|394.79|392.39|0
1632468450000|2021-09-24 07:27:30|395.26|392.86|395.1|392.7|395.26|392.86|395.1|392.7|0
1632468460000|2021-09-24 07:27:40|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1632468470000|2021-09-24 07:27:50|395.1|392.7|395.56|393.16|395.87|393.47|395.1|392.7|0
1632468480000|2021-09-24 07:28:00|395.41|393.01|395.26|392.86|395.41|393.01|395.18|392.78|0
1632468490000|2021-09-24 07:28:10|394.95|392.55|394.95|392.55|395.1|392.7|394.95|392.55|0
1632468500000|2021-09-24 07:28:20|395.02|392.62|395.41|393.01|395.41|393.01|394.95|392.55|0
1632468510000|2021-09-24 07:28:30|395.56|393.16|395.41|393.01|395.56|393.16|395.26|392.86|0
1632468520000|2021-09-24 07:28:40|395.48|393.08|395.33|392.93|395.48|393.08|395.33|392.93|0
1632468530000|2021-09-24 07:28:50|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1632468540000|2021-09-24 07:29:00|395.1|392.7|395.56|393.16|395.56|393.16|395.1|392.7|0
1632468550000|2021-09-24 07:29:10|395.41|393.01|395.26|392.86|395.41|393.01|395.18|392.78|0
1632468560000|2021-09-24 07:29:20|395.1|392.7|395.26|392.86|395.26|392.86|395.1|392.7|0
1632468570000|2021-09-24 07:29:30|395.18|392.78|395.1|392.7|395.26|392.86|395.1|392.7|0
1632468580000|2021-09-24 07:29:40|395.26|392.86|395.1|392.7|395.26|392.86|395.1|392.7|0
1632468590000|2021-09-24 07:29:50|394.95|392.55|394.79|392.39|394.95|392.55|394.64|392.24|0
1632468600000|2021-09-24 07:30:00|394.64|392.24|394.03|391.63|394.64|392.24|394.03|391.63|0
1632468610000|2021-09-24 07:30:10|393.87|391.47|394.03|391.63|394.03|391.63|393.87|391.47|0
1632468620000|2021-09-24 07:30:20|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1632468630000|2021-09-24 07:30:30|393.72|391.32|393.41|391.01|393.87|391.47|393.41|391.01|0
1632468640000|2021-09-24 07:30:40|393.56|391.16|393.72|391.32|393.72|391.32|393.56|391.16|0
1632468650000|2021-09-24 07:30:50|393.87|391.47|393.72|391.32|393.87|391.47|393.72|391.32|0
1632468660000|2021-09-24 07:31:00|393.64|391.24|393.1|390.7|393.64|391.24|393.1|390.7|0
1632468670000|2021-09-24 07:31:10|392.95|390.55|392.49|390.09|392.95|390.55|392.49|390.09|0
1632468680000|2021-09-24 07:31:20|392.64|390.24|392.8|390.4|392.8|390.4|392.64|390.24|0
1632468690000|2021-09-24 07:31:30|392.64|390.24|392.03|389.63|392.64|390.24|392.03|389.63|0
1632468700000|2021-09-24 07:31:40|391.72|389.32|391.72|389.32|391.88|389.48|391.57|389.17|0
1632468710000|2021-09-24 07:31:50|391.88|389.48|392.03|389.63|392.03|389.63|391.72|389.32|0
1632468720000|2021-09-24 07:32:00|392.1|389.7|392.18|389.78|392.34|389.94|391.95|389.55|0
1632468730000|2021-09-24 07:32:10|392.41|390.01|393.1|390.7|393.1|390.7|392.41|390.01|0
1632468740000|2021-09-24 07:32:20|393.26|390.86|393.26|390.86|393.41|391.01|393.26|390.86|0
1632468750000|2021-09-24 07:32:30|393.72|391.32|393.72|391.32|393.87|391.47|393.64|391.24|0
1632468760000|2021-09-24 07:32:40|392.47|390.07|393.44|391.04|393.44|391.04|392.47|390.07|0
1632468770000|2021-09-24 07:32:50|393.75|391.35|394.06|391.66|394.06|391.66|393.75|391.35|0
1632468780000|2021-09-24 07:33:00|393.75|391.35|394.06|391.66|394.06|391.66|393.75|391.35|0
1632468790000|2021-09-24 07:33:10|394.21|391.81|394.21|391.81|394.21|391.81|394.06|391.66|0
1632468800000|2021-09-24 07:33:20|394.06|391.66|393.75|391.35|394.06|391.66|393.75|391.35|0
1632468810000|2021-09-24 07:33:30|393.82|391.42|393.44|391.04|393.82|391.42|393.44|391.04|0
1632468820000|2021-09-24 07:33:40|393.29|390.89|393.6|391.2|393.6|391.2|393.29|390.89|0
1632468830000|2021-09-24 07:33:50|393.9|391.5|393.75|391.35|393.9|391.5|393.75|391.35|0
1632468840000|2021-09-24 07:34:00|393.6|391.2|393.75|391.35|393.9|391.5|393.6|391.2|0
1632468860000|2021-09-24 07:34:20|393.9|391.5|392.98|390.58|393.9|391.5|392.98|390.58|0
1632468870000|2021-09-24 07:34:30|392.52|390.12|392.83|390.43|392.83|390.43|392.37|389.97|0
1632468880000|2021-09-24 07:34:40|393.14|390.74|393.67|391.27|393.67|391.27|393.14|390.74|0
1632468890000|2021-09-24 07:34:50|393.44|391.04|393.06|390.66|393.44|391.04|393.06|390.66|0
1632468900000|2021-09-24 07:35:00|393.14|390.74|393.44|391.04|393.44|391.04|393.14|390.74|0
1632468910000|2021-09-24 07:35:10|393.6|391.2|393.75|391.35|393.75|391.35|393.6|391.2|0
1632468920000|2021-09-24 07:35:20|393.44|391.04|393.44|391.04|393.6|391.2|393.44|391.04|0
1632468930000|2021-09-24 07:35:30|393.52|391.12|393.75|391.35|393.75|391.35|393.52|391.12|0
1632468940000|2021-09-24 07:35:40|393.9|391.5|394.06|391.66|394.06|391.66|393.9|391.5|0
1632468950000|2021-09-24 07:35:50|394.21|391.81|394.06|391.66|394.21|391.81|394.06|391.66|0
1632468960000|2021-09-24 07:36:00|393.98|391.58|393.44|391.04|393.98|391.58|393.44|391.04|0
1632468970000|2021-09-24 07:36:10|393.14|390.74|393.29|390.89|393.29|390.89|393.14|390.74|0
1632468980000|2021-09-24 07:36:20|393.44|391.04|393.6|391.2|393.6|391.2|393.44|391.04|0
1632468990000|2021-09-24 07:36:30|393.75|391.35|393.9|391.5|393.9|391.5|393.75|391.35|0
1632469000000|2021-09-24 07:36:40|393.75|391.35|393.82|391.42|393.82|391.42|393.75|391.35|0
1632469010000|2021-09-24 07:36:50|393.9|391.5|394.06|391.66|394.06|391.66|393.9|391.5|0
1632469020000|2021-09-24 07:37:00|393.9|391.5|394.36|391.96|394.36|391.96|393.9|391.5|0
1632469030000|2021-09-24 07:37:10|394.21|391.81|394.44|392.04|394.44|392.04|394.21|391.81|0
1632469040000|2021-09-24 07:37:20|394.36|391.96|394.52|392.12|394.67|392.27|394.36|391.96|0
1632469050000|2021-09-24 07:37:30|394.67|392.27|394.52|392.12|394.67|392.27|394.52|392.12|0
1632469060000|2021-09-24 07:37:40|394.82|392.42|394.59|392.19|394.82|392.42|394.52|392.12|0
1632469070000|2021-09-24 07:37:50|394.74|392.34|394.82|392.42|394.98|392.58|394.74|392.34|0
1632469090000|2021-09-24 07:38:10|395.13|392.73|395.28|392.88|395.28|392.88|395.13|392.73|0
1632469100000|2021-09-24 07:38:20|395.13|392.73|395.13|392.73|395.28|392.88|395.13|392.73|0
1632469110000|2021-09-24 07:38:30|394.98|392.58|394.82|392.42|395.13|392.73|394.82|392.42|0
1632469120000|2021-09-24 07:38:40|394.67|392.27|394.59|392.19|394.67|392.27|394.52|392.12|0
1632469130000|2021-09-24 07:38:50|394.67|392.27|394.67|392.27|394.67|392.27|394.52|392.12|0
1632469140000|2021-09-24 07:39:00|394.52|392.12|394.44|392.04|394.52|392.12|394.36|391.96|0
1632469150000|2021-09-24 07:39:10|394.36|391.96|394.06|391.66|394.36|391.96|394.06|391.66|0
1632469160000|2021-09-24 07:39:20|394.21|391.81|394.06|391.66|394.21|391.81|393.9|391.5|0
1632469170000|2021-09-24 07:39:30|394.21|391.81|394.21|391.81|394.21|391.81|394.13|391.73|0
1632469180000|2021-09-24 07:39:40|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1632469190000|2021-09-24 07:39:50|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1632469200000|2021-09-24 07:40:00|393.59|391.19|393.13|390.73|393.59|391.19|393.13|390.73|0
1632469210000|2021-09-24 07:40:10|393.21|390.81|393.51|391.11|393.51|391.11|393.21|390.81|0
1632469220000|2021-09-24 07:40:20|393.59|391.19|393.9|391.5|393.9|391.5|393.59|391.19|0
1632469230000|2021-09-24 07:40:30|393.75|391.35|393.9|391.5|393.9|391.5|393.75|391.35|0
1632469240000|2021-09-24 07:40:40|393.82|391.42|393.67|391.27|393.82|391.42|393.67|391.27|0
1632469250000|2021-09-24 07:40:50|393.75|391.35|393.44|391.04|393.75|391.35|393.44|391.04|0
1632469260000|2021-09-24 07:41:00|393.29|390.89|393.29|390.89|393.36|390.96|393.29|390.89|0
1632469270000|2021-09-24 07:41:10|393.44|391.04|393.75|391.35|393.75|391.35|393.44|391.04|0
1632469280000|2021-09-24 07:41:20|393.9|391.5|393.97|391.57|393.97|391.57|393.9|391.5|0
1632469290000|2021-09-24 07:41:30|394.05|391.65|393.75|391.35|394.05|391.65|393.75|391.35|0
1632469300000|2021-09-24 07:41:40|393.9|391.5|393.9|391.5|394.05|391.65|393.9|391.5|0
1632469310000|2021-09-24 07:41:50|394.05|391.65|394.13|391.73|394.21|391.81|394.05|391.65|0
1632469320000|2021-09-24 07:42:00|394.21|391.81|394.05|391.65|394.21|391.81|394.05|391.65|0
1632469330000|2021-09-24 07:42:10|394.21|391.81|394.05|391.65|394.21|391.81|394.05|391.65|0
1632469340000|2021-09-24 07:42:20|393.9|391.5|394.05|391.65|394.05|391.65|393.9|391.5|0
1632469360000|2021-09-24 07:42:40|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1632469370000|2021-09-24 07:42:50|394.05|391.65|394.36|391.96|394.36|391.96|394.05|391.65|0
1632469380000|2021-09-24 07:43:00|394.21|391.81|394.82|392.42|394.82|392.42|394.21|391.81|0
1632469390000|2021-09-24 07:43:10|394.98|392.58|394.67|392.27|394.98|392.58|394.67|392.27|0
1632469400000|2021-09-24 07:43:20|394.51|392.11|394.51|392.11|394.67|392.27|394.51|392.11|0
1632469410000|2021-09-24 07:43:30|394.21|391.81|394.28|391.88|394.28|391.88|394.21|391.81|0
1632469420000|2021-09-24 07:43:40|394.36|391.96|394.21|391.81|394.36|391.96|394.21|391.81|0
1632469430000|2021-09-24 07:43:50|394.05|391.65|394.13|391.73|394.13|391.73|394.05|391.65|0
1632469440000|2021-09-24 07:44:00|394.05|391.65|394.21|391.81|394.21|391.81|394.05|391.65|0
1632469450000|2021-09-24 07:44:10|394.36|391.96|394.67|392.27|394.67|392.27|394.36|391.96|0
1632469460000|2021-09-24 07:44:20|394.82|392.42|394.97|392.57|394.97|392.57|394.82|392.42|0
1632469470000|2021-09-24 07:44:30|394.82|392.42|394.82|392.42|394.89|392.49|394.82|392.42|0
1632469490000|2021-09-24 07:44:50|394.97|392.57|394.97|392.57|394.97|392.57|394.82|392.42|0
1632469500000|2021-09-24 07:45:00|394.82|392.42|394.82|392.42|394.82|392.42|394.74|392.34|0
1632469510000|2021-09-24 07:45:10|394.97|392.57|395.36|392.96|395.36|392.96|394.97|392.57|0
1632469520000|2021-09-24 07:45:20|395.44|393.04|395.13|392.73|395.44|393.04|395.13|392.73|0
1632469530000|2021-09-24 07:45:30|395.05|392.65|395.13|392.73|395.13|392.73|395.05|392.65|0
1632469540000|2021-09-24 07:45:40|394.82|392.42|394.97|392.57|394.97|392.57|394.82|392.42|0
1632469550000|2021-09-24 07:45:50|395.13|392.73|395.13|392.73|395.13|392.73|395.13|392.73|0
1632469560000|2021-09-24 07:46:00|394.97|392.57|395.28|392.88|395.28|392.88|394.97|392.57|0
1632469570000|2021-09-24 07:46:10|394.97|392.57|395.2|392.8|395.2|392.8|394.97|392.57|0
1632469580000|2021-09-24 07:46:20|395.13|392.73|394.82|392.42|395.13|392.73|394.82|392.42|0
1632469590000|2021-09-24 07:46:30|394.74|392.34|394.97|392.57|394.97|392.57|394.74|392.34|0
1632469600000|2021-09-24 07:46:40|394.89|392.49|394.97|392.57|394.97|392.57|394.89|392.49|0
1632469610000|2021-09-24 07:46:50|395.05|392.65|394.97|392.57|395.05|392.65|394.97|392.57|0
1632469620000|2021-09-24 07:47:00|394.82|392.42|394.67|392.27|394.82|392.42|394.67|392.27|0
1632469630000|2021-09-24 07:47:10|394.97|392.57|394.82|392.42|394.97|392.57|394.82|392.42|0
1632469640000|2021-09-24 07:47:20|394.67|392.27|394.43|392.03|394.67|392.27|394.36|391.96|0
1632469650000|2021-09-24 07:47:30|394.36|391.96|394.13|391.73|394.36|391.96|394.13|391.73|0
1632469660000|2021-09-24 07:47:40|394.05|391.65|393.97|391.57|394.05|391.65|393.97|391.57|0
1632469670000|2021-09-24 07:47:50|394.05|391.65|394.21|391.81|394.21|391.81|394.05|391.65|0
1632469680000|2021-09-24 07:48:00|394.05|391.65|394.05|391.65|394.05|391.65|393.9|391.5|0
1632469690000|2021-09-24 07:48:10|393.97|391.57|393.9|391.5|394.05|391.65|393.9|391.5|0
1632469700000|2021-09-24 07:48:20|393.74|391.34|393.9|391.5|393.9|391.5|393.74|391.34|0
1632469710000|2021-09-24 07:48:30|393.74|391.34|393.9|391.5|393.9|391.5|393.74|391.34|0
1632469720000|2021-09-24 07:48:40|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1632469730000|2021-09-24 07:48:50|394.51|392.11|394.51|392.11|394.67|392.27|394.51|392.11|0
1632469740000|2021-09-24 07:49:00|394.82|392.42|394.97|392.57|394.97|392.57|394.67|392.27|0
1632469750000|2021-09-24 07:49:10|394.82|392.42|394.82|392.42|394.82|392.42|394.82|392.42|0
1632469760000|2021-09-24 07:49:20|394.97|392.57|394.97|392.57|394.97|392.57|394.89|392.49|0
1632469770000|2021-09-24 07:49:30|395.13|392.73|395.43|393.03|395.43|393.03|395.13|392.73|0
1632469780000|2021-09-24 07:49:40|395.28|392.88|395.43|393.03|395.43|393.03|395.28|392.88|0
1632469790000|2021-09-24 07:49:50|395.28|392.88|395.28|392.88|395.28|392.88|395.13|392.73|0
1632469800000|2021-09-24 07:50:00|395.13|392.73|395.74|393.34|395.74|393.34|395.13|392.73|0
1632469810000|2021-09-24 07:50:10|396.05|393.65|395.74|393.34|396.05|393.65|395.74|393.34|0
1632469820000|2021-09-24 07:50:20|395.59|393.19|395.59|393.19|395.59|393.19|395.43|393.03|0
1632469830000|2021-09-24 07:50:30|395.74|393.34|395.59|393.19|395.74|393.34|395.59|393.19|0
1632469840000|2021-09-24 07:50:40|395.43|393.03|395.43|393.03|395.43|393.03|395.43|393.03|0
1632469850000|2021-09-24 07:50:50|395.59|393.19|395.66|393.26|395.74|393.34|395.59|393.19|0
1632469860000|2021-09-24 07:51:00|395.59|393.19|395.59|393.19|395.74|393.34|395.59|393.19|0
1632469870000|2021-09-24 07:51:10|395.43|393.03|394.97|392.57|395.43|393.03|394.97|392.57|0
1632469880000|2021-09-24 07:51:20|395.05|392.65|395.2|392.8|395.2|392.8|394.97|392.57|0
1632469890000|2021-09-24 07:51:30|395.13|392.73|395.13|392.73|395.28|392.88|395.13|392.73|0
1632469900000|2021-09-24 07:51:40|394.97|392.57|395.13|392.73|395.13|392.73|394.82|392.42|0
1632469910000|2021-09-24 07:51:50|394.97|392.57|394.97|392.57|394.97|392.57|394.97|392.57|0
1632469920000|2021-09-24 07:52:00|394.82|392.42|395.43|393.03|395.59|393.19|394.82|392.42|0
1632469930000|2021-09-24 07:52:10|395.59|393.19|395.59|393.19|395.59|393.19|395.59|393.19|0
1632469940000|2021-09-24 07:52:20|395.74|393.34|395.81|393.41|395.81|393.41|395.74|393.34|0
1632469950000|2021-09-24 07:52:30|395.74|393.34|395.89|393.49|395.89|393.49|395.74|393.34|0
1632469960000|2021-09-24 07:52:40|396.05|393.65|396.05|393.65|396.05|393.65|396.05|393.65|0
1632469970000|2021-09-24 07:52:50|396.2|393.8|396.05|393.65|396.2|393.8|396.05|393.65|0
1632469980000|2021-09-24 07:53:00|395.97|393.57|395.89|393.49|396.05|393.65|395.89|393.49|0
1632469990000|2021-09-24 07:53:10|395.81|393.41|396.05|393.65|396.05|393.65|395.81|393.41|0
1632470000000|2021-09-24 07:53:20|396.2|393.8|396.05|393.65|396.2|393.8|396.05|393.65|0
1632470010000|2021-09-24 07:53:30|396.2|393.8|396.2|393.8|396.2|393.8|396.2|393.8|0
1632470020000|2021-09-24 07:53:40|396.05|393.65|396.2|393.8|396.2|393.8|396.05|393.65|0
1632470030000|2021-09-24 07:53:50|396.35|393.95|396.51|394.11|396.51|394.11|396.35|393.95|0
1632470040000|2021-09-24 07:54:00|396.66|394.26|396.27|393.87|396.66|394.26|396.27|393.87|0
1632470050000|2021-09-24 07:54:10|396.2|393.8|396.51|394.11|396.51|394.11|396.2|393.8|0
1632470060000|2021-09-24 07:54:20|396.35|393.95|396.51|394.11|396.51|394.11|396.35|393.95|0
1632470070000|2021-09-24 07:54:30|396.35|393.95|396.51|394.11|396.51|394.11|396.35|393.95|0
1632470090000|2021-09-24 07:54:50|396.35|393.95|396.35|393.95|396.35|393.95|396.35|393.95|0
1632470100000|2021-09-24 07:55:00|396.2|393.8|395.89|393.49|396.2|393.8|395.89|393.49|0
1632470110000|2021-09-24 07:55:10|395.74|393.34|395.58|393.18|395.74|393.34|395.43|393.03|0
1632470130000|2021-09-24 07:55:30|395.43|393.03|395.58|393.18|395.58|393.18|395.43|393.03|0
1632470140000|2021-09-24 07:55:40|395.43|393.03|395.43|393.03|395.43|393.03|395.28|392.88|0
1632470150000|2021-09-24 07:55:50|395.28|392.88|395.2|392.8|395.43|393.03|395.2|392.8|0
1632470160000|2021-09-24 07:56:00|395.28|392.88|395.12|392.72|395.28|392.88|395.12|392.72|0
1632470170000|2021-09-24 07:56:10|394.97|392.57|394.97|392.57|394.97|392.57|394.97|392.57|0
1632470180000|2021-09-24 07:56:20|394.82|392.42|394.82|392.42|394.82|392.42|394.82|392.42|0
1632470190000|2021-09-24 07:56:30|394.89|392.49|394.74|392.34|394.89|392.49|394.74|392.34|0
1632470200000|2021-09-24 07:56:40|394.66|392.26|394.74|392.34|394.82|392.42|394.66|392.26|0
1632470210000|2021-09-24 07:56:50|394.82|392.42|395.28|392.88|395.28|392.88|394.82|392.42|0
1632470220000|2021-09-24 07:57:00|395.12|392.72|394.97|392.57|395.12|392.72|394.97|392.57|0
1632470230000|2021-09-24 07:57:10|395.12|392.72|394.97|392.57|395.12|392.72|394.97|392.57|0
1632470240000|2021-09-24 07:57:20|394.82|392.42|394.97|392.57|394.97|392.57|394.82|392.42|0
1632470250000|2021-09-24 07:57:30|394.82|392.42|394.82|392.42|394.82|392.42|394.66|392.26|0
1632470260000|2021-09-24 07:57:40|394.66|392.26|394.51|392.11|394.66|392.26|394.51|392.11|0
1632470270000|2021-09-24 07:57:50|394.28|391.88|394.2|391.8|394.28|391.88|394.2|391.8|0
1632470280000|2021-09-24 07:58:00|394.12|391.72|394.12|391.72|394.2|391.8|394.12|391.72|0
1632470290000|2021-09-24 07:58:10|394.2|391.8|394.05|391.65|394.27|391.87|394.05|391.65|0
1632470300000|2021-09-24 07:58:20|393.74|391.34|393.89|391.49|393.89|391.49|393.74|391.34|0
1632470310000|2021-09-24 07:58:30|394.05|391.65|393.89|391.49|394.05|391.65|393.89|391.49|0
1632470320000|2021-09-24 07:58:40|393.74|391.34|393.81|391.41|393.81|391.41|393.74|391.34|0
1632470330000|2021-09-24 07:58:50|393.74|391.34|393.74|391.34|393.74|391.34|393.59|391.19|0
1632470340000|2021-09-24 07:59:00|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1632470350000|2021-09-24 07:59:10|393.74|391.34|393.89|391.49|393.89|391.49|393.74|391.34|0
1632470360000|2021-09-24 07:59:20|393.97|391.57|393.74|391.34|393.97|391.57|393.74|391.34|0
1632470370000|2021-09-24 07:59:30|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1632470380000|2021-09-24 07:59:40|394.05|391.65|393.89|391.49|394.05|391.65|393.74|391.34|0
1632470390000|2021-09-24 07:59:50|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1632470400000|2021-09-24 08:00:00|394.05|391.65|395.12|392.72|395.43|393.03|394.05|391.65|0
1632470410000|2021-09-24 08:00:10|395.58|393.18|395.58|393.18|396.04|393.64|395.43|393.03|0
1632470420000|2021-09-24 08:00:20|395.74|393.34|394.89|392.49|395.74|393.34|394.89|392.49|0
1632470430000|2021-09-24 08:00:30|394.97|392.57|394.97|392.57|394.97|392.57|394.81|392.41|0
1632470440000|2021-09-24 08:00:40|394.66|392.26|394.66|392.26|394.66|392.26|394.66|392.26|0
1632470450000|2021-09-24 08:00:50|394.2|391.8|394.05|391.65|394.2|391.8|394.05|391.65|0
1632470460000|2021-09-24 08:01:00|394.2|391.8|394.05|391.65|394.2|391.8|393.97|391.57|0
1632470470000|2021-09-24 08:01:10|394.2|391.8|394.2|391.8|394.2|391.8|394.05|391.65|0
1632470480000|2021-09-24 08:01:20|394.66|392.26|394.51|392.11|394.66|392.26|394.51|392.11|0
1632470490000|2021-09-24 08:01:30|394.81|392.41|394.81|392.41|394.81|392.41|394.66|392.26|0
1632470500000|2021-09-24 08:01:40|394.66|392.26|394.81|392.41|394.81|392.41|394.66|392.26|0
1632470510000|2021-09-24 08:01:50|394.89|392.49|394.81|392.41|394.97|392.57|394.81|392.41|0
1632470520000|2021-09-24 08:02:00|395.12|392.72|394.97|392.57|395.12|392.72|394.89|392.49|0
1632470530000|2021-09-24 08:02:10|395.04|392.64|395.12|392.72|395.12|392.72|394.81|392.41|0
1632470540000|2021-09-24 08:02:20|395.27|392.87|395.19|392.79|395.27|392.87|395.19|392.79|0
1632470550000|2021-09-24 08:02:30|395.27|392.87|395.27|392.87|395.27|392.87|394.97|392.57|0
1632470560000|2021-09-24 08:02:40|395.19|392.79|395.43|393.03|395.58|393.18|395.19|392.79|0
1632470570000|2021-09-24 08:02:50|395.58|393.18|395.43|393.03|395.58|393.18|395.27|392.87|0
1632470580000|2021-09-24 08:03:00|395.27|392.87|394.81|392.41|395.27|392.87|394.81|392.41|0
1632470590000|2021-09-24 08:03:10|394.97|392.57|395.27|392.87|395.27|392.87|394.97|392.57|0
1632470600000|2021-09-24 08:03:20|395.43|393.03|395.27|392.87|395.43|393.03|395.27|392.87|0
1632470610000|2021-09-24 08:03:30|395.43|393.03|395.58|393.18|395.58|393.18|395.43|393.03|0
1632470620000|2021-09-24 08:03:40|395.43|393.03|395.43|393.03|395.43|393.03|395.43|393.03|0
1632470630000|2021-09-24 08:03:50|395.27|392.87|395.58|393.18|395.58|393.18|395.27|392.87|0
1632470640000|2021-09-24 08:04:00|395.43|393.03|395.43|393.03|395.43|393.03|395.27|392.87|0
1632470650000|2021-09-24 08:04:10|395.35|392.95|395.12|392.72|395.43|393.03|395.12|392.72|0
1632470660000|2021-09-24 08:04:20|395.27|392.87|395.19|392.79|395.27|392.87|395.12|392.72|0
1632470670000|2021-09-24 08:04:30|395.27|392.87|395.27|392.87|395.27|392.87|395.12|392.72|0
1632470680000|2021-09-24 08:04:40|395.43|393.03|395.12|392.72|395.43|393.03|395.12|392.72|0
1632470690000|2021-09-24 08:04:50|394.97|392.57|395.12|392.72|395.12|392.72|394.97|392.57|0
1632470700000|2021-09-24 08:05:00|395.04|392.64|394.66|392.26|395.12|392.72|394.66|392.26|0
1632470710000|2021-09-24 08:05:10|394.51|392.11|394.35|391.95|394.51|392.11|394.27|391.87|0
1632470720000|2021-09-24 08:05:20|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1632470730000|2021-09-24 08:05:30|394.04|391.64|394.2|391.8|394.2|391.8|394.04|391.64|0
1632470740000|2021-09-24 08:05:40|394.12|391.72|394.2|391.8|394.2|391.8|394.04|391.64|0
1632470750000|2021-09-24 08:05:50|394.35|391.95|394.2|391.8|394.35|391.95|394.2|391.8|0
1632470760000|2021-09-24 08:06:00|394.12|391.72|394.2|391.8|394.2|391.8|394.12|391.72|0
1632470770000|2021-09-24 08:06:10|394.35|391.95|394.51|392.11|394.51|392.11|394.35|391.95|0
1632470780000|2021-09-24 08:06:20|394.66|392.26|394.35|391.95|394.66|392.26|394.35|391.95|0
1632470790000|2021-09-24 08:06:30|394.2|391.8|394.66|392.26|394.66|392.26|394.2|391.8|0
1632470800000|2021-09-24 08:06:40|394.81|392.41|394.81|392.41|394.97|392.57|394.81|392.41|0
1632470810000|2021-09-24 08:06:50|394.97|392.57|395.04|392.64|395.12|392.72|394.97|392.57|0
1632470820000|2021-09-24 08:07:00|394.97|392.57|395.12|392.72|395.12|392.72|394.97|392.57|0
1632470830000|2021-09-24 08:07:10|394.97|392.57|394.73|392.33|394.97|392.57|394.73|392.33|0
1632470840000|2021-09-24 08:07:20|394.58|392.18|394.2|391.8|394.58|392.18|394.2|391.8|0
1632470850000|2021-09-24 08:07:30|394.35|391.95|394.35|391.95|394.5|392.1|394.35|391.95|0
1632470860000|2021-09-24 08:07:40|394.2|391.8|394.04|391.64|394.2|391.8|394.04|391.64|0
1632470870000|2021-09-24 08:07:50|393.74|391.34|393.43|391.03|393.74|391.34|393.43|391.03|0
1632470880000|2021-09-24 08:08:00|393.12|390.72|393.58|391.18|393.58|391.18|393.12|390.72|0
1632470890000|2021-09-24 08:08:10|393.43|391.03|393.35|390.95|393.43|391.03|393.35|390.95|0
1632470900000|2021-09-24 08:08:20|392.97|390.57|393.12|390.72|393.12|390.72|392.97|390.57|0
1632470910000|2021-09-24 08:08:30|392.97|390.57|392.97|390.57|393.12|390.72|392.97|390.57|0
1632470920000|2021-09-24 08:08:40|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1632470930000|2021-09-24 08:08:50|392.97|390.57|392.66|390.26|392.97|390.57|392.66|390.26|0
1632470940000|2021-09-24 08:09:00|392.51|390.11|392.51|390.11|392.66|390.26|392.51|390.11|0
1632470950000|2021-09-24 08:09:10|392.66|390.26|392.51|390.11|392.74|390.34|392.51|390.11|0
1632470960000|2021-09-24 08:09:20|392.36|389.96|392.51|390.11|392.51|390.11|392.2|389.8|0
1632470970000|2021-09-24 08:09:30|392.43|390.03|392.36|389.96|392.43|390.03|392.36|389.96|0
1632470980000|2021-09-24 08:09:40|392.66|390.26|392.66|390.26|392.66|390.26|392.36|389.96|0
1632470990000|2021-09-24 08:09:50|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1632471000000|2021-09-24 08:10:00|392.66|390.26|392.82|390.42|392.82|390.42|392.66|390.26|0
1632471010000|2021-09-24 08:10:10|392.66|390.26|392.36|389.96|392.66|390.26|392.36|389.96|0
1632471020000|2021-09-24 08:10:20|392.51|390.11|392.66|390.26|392.66|390.26|392.51|390.11|0
1632471030000|2021-09-24 08:10:30|392.51|390.11|392.51|390.11|392.51|390.11|392.36|389.96|0
1632471040000|2021-09-24 08:10:40|392.36|389.96|392.66|390.26|392.66|390.26|392.36|389.96|0
1632471050000|2021-09-24 08:10:50|392.51|390.11|392.66|390.26|392.66|390.26|392.51|390.11|0
1632471060000|2021-09-24 08:11:00|392.82|390.42|393.74|391.34|393.74|391.34|392.82|390.42|0
1632471070000|2021-09-24 08:11:10|393.58|391.18|393.28|390.88|393.58|391.18|393.28|390.88|0
1632471080000|2021-09-24 08:11:20|393.43|391.03|393.58|391.18|393.58|391.18|393.43|391.03|0
1632471090000|2021-09-24 08:11:30|393.43|391.03|393.66|391.26|393.74|391.34|393.43|391.03|0
1632471100000|2021-09-24 08:11:40|393.58|391.18|393.89|391.49|393.89|391.49|393.58|391.18|0
1632471120000|2021-09-24 08:12:00|393.81|391.41|393.58|391.18|393.81|391.41|393.58|391.18|0
1632471130000|2021-09-24 08:12:10|393.43|391.03|393.89|391.49|393.89|391.49|393.43|391.03|0
1632471140000|2021-09-24 08:12:20|393.74|391.34|393.43|391.03|393.74|391.34|393.43|391.03|0
1632471150000|2021-09-24 08:12:30|393.74|391.34|393.89|391.49|393.89|391.49|393.74|391.34|0
1632471160000|2021-09-24 08:12:40|394.12|391.72|393.89|391.49|394.2|391.8|393.89|391.49|0
1632471170000|2021-09-24 08:12:50|393.58|391.18|393.43|391.03|393.58|391.18|393.43|391.03|0
1632471180000|2021-09-24 08:13:00|393.74|391.34|393.43|391.03|393.74|391.34|393.43|391.03|0
1632471190000|2021-09-24 08:13:10|393.5|391.1|393.12|390.72|393.5|391.1|393.12|390.72|0
1632471200000|2021-09-24 08:13:20|392.97|390.57|392.97|390.57|393.12|390.72|392.97|390.57|0
1632471210000|2021-09-24 08:13:30|393.12|390.72|393.43|391.03|393.43|391.03|393.12|390.72|0
1632471220000|2021-09-24 08:13:40|393.27|390.87|393.12|390.72|393.35|390.95|393.12|390.72|0
1632471230000|2021-09-24 08:13:50|393.27|390.87|393.04|390.64|393.27|390.87|393.04|390.64|0
1632471240000|2021-09-24 08:14:00|392.97|390.57|392.89|390.49|392.97|390.57|392.89|390.49|0
1632471250000|2021-09-24 08:14:10|392.97|390.57|392.97|390.57|392.97|390.57|392.81|390.41|0
1632471260000|2021-09-24 08:14:20|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1632471270000|2021-09-24 08:14:30|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1632471280000|2021-09-24 08:14:40|392.81|390.41|393.12|390.72|393.12|390.72|392.81|390.41|0
1632471290000|2021-09-24 08:14:50|392.97|390.57|392.28|389.88|392.97|390.57|392.28|389.88|0
1632471300000|2021-09-24 08:15:00|392.36|389.96|392.05|389.65|392.36|389.96|391.9|389.5|0
1632471310000|2021-09-24 08:15:10|392.2|389.8|392.2|389.8|392.2|389.8|392.05|389.65|0
1632471320000|2021-09-24 08:15:20|392.05|389.65|391.59|389.19|392.05|389.65|391.44|389.04|0
1632471330000|2021-09-24 08:15:30|391.9|389.5|391.59|389.19|391.9|389.5|391.59|389.19|0
1632471340000|2021-09-24 08:15:40|391.74|389.34|391.74|389.34|391.82|389.42|391.74|389.34|0
1632471350000|2021-09-24 08:15:50|391.59|389.19|391.59|389.19|391.74|389.34|391.59|389.19|0
1632471360000|2021-09-24 08:16:00|391.74|389.34|391.9|389.5|392.05|389.65|391.74|389.34|0
1632471370000|2021-09-24 08:16:10|391.74|389.34|391.74|389.34|391.74|389.34|391.59|389.19|0
1632471380000|2021-09-24 08:16:20|391.59|389.19|391.74|389.34|391.9|389.5|391.59|389.19|0
1632471390000|2021-09-24 08:16:30|391.9|389.5|392.05|389.65|392.05|389.65|391.9|389.5|0
1632471400000|2021-09-24 08:16:40|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1632471410000|2021-09-24 08:16:50|392.12|389.72|392.05|389.65|392.12|389.72|391.9|389.5|0
1632471420000|2021-09-24 08:17:00|391.9|389.5|392.2|389.8|392.2|389.8|391.9|389.5|0
1632471430000|2021-09-24 08:17:10|392.35|389.95|392.51|390.11|392.51|390.11|392.2|389.8|0
1632471440000|2021-09-24 08:17:20|392.66|390.26|393.04|390.64|393.04|390.64|392.66|390.26|0
1632471450000|2021-09-24 08:17:30|392.81|390.41|392.43|390.03|392.81|390.41|392.43|390.03|0
1632471460000|2021-09-24 08:17:40|392.51|390.11|392.2|389.8|392.51|390.11|392.2|389.8|0
1632471470000|2021-09-24 08:17:50|392.12|389.72|392.27|389.87|392.27|389.87|392.12|389.72|0
1632471480000|2021-09-24 08:18:00|392.2|389.8|392.27|389.87|392.27|389.87|392.12|389.72|0
1632471490000|2021-09-24 08:18:10|392.2|389.8|392.05|389.65|392.2|389.8|392.05|389.65|0
1632471500000|2021-09-24 08:18:20|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1632471510000|2021-09-24 08:18:30|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1632471520000|2021-09-24 08:18:40|391.89|389.49|391.74|389.34|391.89|389.49|391.74|389.34|0
1632471530000|2021-09-24 08:18:50|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1632471550000|2021-09-24 08:19:10|391.81|389.41|391.89|389.49|391.89|389.49|391.81|389.41|0
1632471560000|2021-09-24 08:19:20|391.74|389.34|391.89|389.49|391.89|389.49|391.74|389.34|0
1632471570000|2021-09-24 08:19:30|391.81|389.41|391.89|389.49|391.89|389.49|391.81|389.41|0
1632471580000|2021-09-24 08:19:40|391.81|389.41|391.81|389.41|391.89|389.49|391.81|389.41|0
1632471590000|2021-09-24 08:19:50|391.59|389.19|391.51|389.11|391.59|389.19|391.44|389.04|0
1632471600000|2021-09-24 08:20:00|391.59|389.19|391.43|389.03|391.59|389.19|391.43|389.03|0
1632471610000|2021-09-24 08:20:10|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1632471620000|2021-09-24 08:20:20|391.13|388.73|391.2|388.8|391.2|388.8|391.13|388.73|0
1632471630000|2021-09-24 08:20:30|391.28|388.88|391.43|389.03|391.43|389.03|391.28|388.88|0
1632471640000|2021-09-24 08:20:40|391.28|388.88|391.36|388.96|391.36|388.96|391.28|388.88|0
1632471650000|2021-09-24 08:20:50|391.28|388.88|391.28|388.88|391.28|388.88|391.13|388.73|0
1632471670000|2021-09-24 08:21:10|390.98|388.58|390.67|388.27|390.98|388.58|390.67|388.27|0
1632471680000|2021-09-24 08:21:20|390.52|388.12|390.98|388.58|390.98|388.58|390.36|387.96|0
1632471690000|2021-09-24 08:21:30|390.82|388.42|390.98|388.58|390.98|388.58|390.82|388.42|0
1632471700000|2021-09-24 08:21:40|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1632471710000|2021-09-24 08:21:50|390.98|388.58|391.13|388.73|391.13|388.73|390.98|388.58|0
1632471720000|2021-09-24 08:22:00|391.2|388.8|391.43|389.03|391.43|389.03|391.2|388.8|0
1632471730000|2021-09-24 08:22:10|391.59|389.19|391.59|389.19|391.59|389.19|391.28|388.88|0
1632471740000|2021-09-24 08:22:20|391.74|389.34|391.59|389.19|392.05|389.65|391.59|389.19|0
1632471750000|2021-09-24 08:22:30|391.74|389.34|392.2|389.8|392.2|389.8|391.74|389.34|0
1632471760000|2021-09-24 08:22:40|392.35|389.95|392.2|389.8|392.35|389.95|392.2|389.8|0
1632471770000|2021-09-24 08:22:50|392.35|389.95|392.81|390.41|392.81|390.41|392.35|389.95|0
1632471780000|2021-09-24 08:23:00|392.66|390.26|392.66|390.26|392.81|390.41|392.66|390.26|0
1632471790000|2021-09-24 08:23:10|392.51|390.11|392.5|390.1|392.66|390.26|392.5|390.1|0
1632471800000|2021-09-24 08:23:20|392.43|390.03|391.89|389.49|392.43|390.03|391.89|389.49|0
1632471810000|2021-09-24 08:23:30|391.74|389.34|391.74|389.34|391.74|389.34|391.59|389.19|0
1632471820000|2021-09-24 08:23:40|391.59|389.19|391.89|389.49|391.89|389.49|391.59|389.19|0
1632471830000|2021-09-24 08:23:50|392.05|389.65|391.89|389.49|392.05|389.65|391.89|389.49|0
1632471840000|2021-09-24 08:24:00|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1632471850000|2021-09-24 08:24:10|392.05|389.65|391.81|389.41|392.05|389.65|391.81|389.41|0
1632471860000|2021-09-24 08:24:20|391.89|389.49|391.97|389.57|391.97|389.57|391.89|389.49|0
1632471870000|2021-09-24 08:24:30|391.89|389.49|391.89|389.49|392.05|389.65|391.81|389.41|0
1632471880000|2021-09-24 08:24:40|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1632471890000|2021-09-24 08:24:50|392.05|389.65|392.05|389.65|392.2|389.8|392.05|389.65|0
1632471900000|2021-09-24 08:25:00|392.2|389.8|391.89|389.49|392.2|389.8|391.74|389.34|0
1632471910000|2021-09-24 08:25:10|391.97|389.57|392.04|389.64|392.04|389.64|391.97|389.57|0
1632471920000|2021-09-24 08:25:20|391.97|389.57|392.81|390.41|392.81|390.41|391.97|389.57|0
1632471930000|2021-09-24 08:25:30|393.12|390.72|393.58|391.18|393.58|391.18|393.12|390.72|0
1632471940000|2021-09-24 08:25:40|393.27|390.87|393.12|390.72|393.42|391.02|393.12|390.72|0
1632471950000|2021-09-24 08:25:50|393.27|390.87|393.27|390.87|393.42|391.02|393.27|390.87|0
1632471960000|2021-09-24 08:26:00|393.12|390.72|393.12|390.72|393.27|390.87|393.12|390.72|0
1632471970000|2021-09-24 08:26:10|392.96|390.56|393.27|390.87|393.27|390.87|392.96|390.56|0
1632471980000|2021-09-24 08:26:20|393.12|390.72|393.73|391.33|393.73|391.33|393.12|390.72|0
1632471990000|2021-09-24 08:26:30|393.58|391.18|393.73|391.33|393.73|391.33|393.58|391.18|0
1632472000000|2021-09-24 08:26:40|393.88|391.48|393.73|391.33|393.88|391.48|393.73|391.33|0
1632472010000|2021-09-24 08:26:50|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1632472020000|2021-09-24 08:27:00|393.73|391.33|393.42|391.02|393.73|391.33|393.42|391.02|0
1632472030000|2021-09-24 08:27:10|393.5|391.1|393.27|390.87|393.58|391.18|393.27|390.87|0
1632472040000|2021-09-24 08:27:20|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1632472050000|2021-09-24 08:27:30|392.96|390.56|393.42|391.02|393.42|391.02|392.96|390.56|0
1632472060000|2021-09-24 08:27:40|393.27|390.87|393.12|390.72|393.27|390.87|393.04|390.64|0
1632472070000|2021-09-24 08:27:50|394.04|391.64|394.34|391.94|394.34|391.94|394.04|391.64|0
1632472080000|2021-09-24 08:28:00|394.26|391.86|394.34|391.94|394.34|391.94|394.04|391.64|0
1632472090000|2021-09-24 08:28:10|394.19|391.79|394.26|391.86|394.34|391.94|394.19|391.79|0
1632472100000|2021-09-24 08:28:20|394.19|391.79|394.19|391.79|394.34|391.94|394.19|391.79|0
1632472110000|2021-09-24 08:28:30|394.34|391.94|394.5|392.1|394.5|392.1|394.34|391.94|0
1632472120000|2021-09-24 08:28:40|394.42|392.02|394.57|392.17|394.65|392.25|394.42|392.02|0
1632472130000|2021-09-24 08:28:50|394.65|392.25|394.65|392.25|394.65|392.25|394.5|392.1|0
1632472140000|2021-09-24 08:29:00|394.57|392.17|394.42|392.02|394.57|392.17|394.34|391.94|0
1632472150000|2021-09-24 08:29:10|394.5|392.1|394.19|391.79|394.5|392.1|394.19|391.79|0
1632472160000|2021-09-24 08:29:20|394.26|391.86|394.19|391.79|394.26|391.86|394.11|391.71|0
1632472180000|2021-09-24 08:29:40|394.34|391.94|394.5|392.1|394.5|392.1|394.34|391.94|0
1632472190000|2021-09-24 08:29:50|394.34|391.94|394.19|391.79|394.34|391.94|394.11|391.71|0
1632472200000|2021-09-24 08:30:00|394.5|392.1|394.42|392.02|394.5|392.1|394.34|391.94|0
1632472210000|2021-09-24 08:30:10|394.5|392.1|394.72|392.32|394.8|392.4|394.5|392.1|0
1632472220000|2021-09-24 08:30:20|394.65|392.25|394.96|392.56|394.96|392.56|394.65|392.25|0
1632472230000|2021-09-24 08:30:30|394.8|392.4|394.96|392.56|394.96|392.56|394.8|392.4|0
1632472240000|2021-09-24 08:30:40|394.8|392.4|394.65|392.25|394.8|392.4|394.65|392.25|0
1632472250000|2021-09-24 08:30:50|394.5|392.1|394.8|392.4|394.8|392.4|394.5|392.1|0
1632472260000|2021-09-24 08:31:00|394.96|392.56|395.11|392.71|395.11|392.71|394.96|392.56|0
1632472270000|2021-09-24 08:31:10|395.26|392.86|395.11|392.71|395.26|392.86|395.11|392.71|0
1632472280000|2021-09-24 08:31:20|394.96|392.56|394.65|392.25|394.96|392.56|394.65|392.25|0
1632472290000|2021-09-24 08:31:30|394.72|392.32|394.65|392.25|394.8|392.4|394.65|392.25|0
1632472300000|2021-09-24 08:31:40|394.96|392.56|395.11|392.71|395.11|392.71|394.96|392.56|0
1632472320000|2021-09-24 08:32:00|395.26|392.86|395.26|392.86|395.42|393.02|395.26|392.86|0
1632472330000|2021-09-24 08:32:10|395.42|393.02|395.42|393.02|395.57|393.17|395.42|393.02|0
1632472340000|2021-09-24 08:32:20|395.26|392.86|395.42|393.02|395.42|393.02|395.26|392.86|0
1632472350000|2021-09-24 08:32:30|395.57|393.17|395.72|393.32|395.72|393.32|395.57|393.17|0
1632472360000|2021-09-24 08:32:40|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1632472370000|2021-09-24 08:32:50|395.88|393.48|395.72|393.32|395.88|393.48|395.57|393.17|0
1632472380000|2021-09-24 08:33:00|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1632472390000|2021-09-24 08:33:10|395.72|393.32|395.42|393.02|395.72|393.32|395.42|393.02|0
1632472400000|2021-09-24 08:33:20|395.26|392.86|395.11|392.71|395.26|392.86|395.11|392.71|0
1632472410000|2021-09-24 08:33:30|395.26|392.86|395.42|393.02|395.42|393.02|395.26|392.86|0
1632472420000|2021-09-24 08:33:40|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1632472440000|2021-09-24 08:34:00|395.11|392.71|395.26|392.86|395.26|392.86|395.11|392.71|0
1632472450000|2021-09-24 08:34:10|395.11|392.71|395.11|392.71|395.11|392.71|395.11|392.71|0
1632472460000|2021-09-24 08:34:20|394.95|392.55|395.26|392.86|395.26|392.86|394.95|392.55|0
1632472470000|2021-09-24 08:34:30|395.11|392.71|395.26|392.86|395.26|392.86|395.11|392.71|0
1632472480000|2021-09-24 08:34:40|395.42|393.02|395.42|393.02|395.42|393.02|395.42|393.02|0
1632472500000|2021-09-24 08:35:00|395.49|393.09|395.11|392.71|395.49|393.09|395.11|392.71|0
1632472510000|2021-09-24 08:35:10|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1632472520000|2021-09-24 08:35:20|395.11|392.71|395.11|392.71|395.26|392.86|395.11|392.71|0
1632472530000|2021-09-24 08:35:30|394.95|392.55|395.11|392.71|395.11|392.71|394.95|392.55|0
1632472540000|2021-09-24 08:35:40|395.18|392.78|395.11|392.71|395.18|392.78|395.11|392.71|0
1632472550000|2021-09-24 08:35:50|394.95|392.55|394.8|392.4|395.11|392.71|394.8|392.4|0
1632472560000|2021-09-24 08:36:00|394.65|392.25|394.49|392.09|394.65|392.25|394.49|392.09|0
1632472570000|2021-09-24 08:36:10|394.65|392.25|394.8|392.4|394.8|392.4|394.65|392.25|0
1632472580000|2021-09-24 08:36:20|394.65|392.25|394.8|392.4|394.8|392.4|394.65|392.25|0
1632472590000|2021-09-24 08:36:30|394.65|392.25|394.8|392.4|394.8|392.4|394.65|392.25|0
1632472600000|2021-09-24 08:36:40|394.34|391.94|394.03|391.63|394.49|392.09|394.03|391.63|0
1632472610000|2021-09-24 08:36:50|394.19|391.79|394.34|391.94|394.34|391.94|394.19|391.79|0
1632472620000|2021-09-24 08:37:00|394.19|391.79|394.03|391.63|394.19|391.79|394.03|391.63|0
1632472630000|2021-09-24 08:37:10|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1632472640000|2021-09-24 08:37:20|394.03|391.63|394.03|391.63|394.03|391.63|393.88|391.48|0
1632472650000|2021-09-24 08:37:30|394.19|391.79|394.49|392.09|394.49|392.09|394.03|391.63|0
1632472660000|2021-09-24 08:37:40|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1632472670000|2021-09-24 08:37:50|394.19|391.79|394.34|391.94|394.34|391.94|394.19|391.79|0
1632472680000|2021-09-24 08:38:00|394.19|391.79|394.19|391.79|394.34|391.94|394.19|391.79|0
1632472700000|2021-09-24 08:38:20|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1632472710000|2021-09-24 08:38:30|394.65|392.25|394.8|392.4|394.8|392.4|394.65|392.25|0
1632472720000|2021-09-24 08:38:40|394.65|392.25|394.8|392.4|394.8|392.4|394.65|392.25|0
1632472730000|2021-09-24 08:38:50|394.95|392.55|394.8|392.4|394.95|392.55|394.8|392.4|0
1632472740000|2021-09-24 08:39:00|394.72|392.32|394.8|392.4|394.8|392.4|394.72|392.32|0
1632472750000|2021-09-24 08:39:10|395.11|392.71|395.11|392.71|395.11|392.71|394.95|392.55|0
1632472770000|2021-09-24 08:39:30|394.95|392.55|395.11|392.71|395.11|392.71|394.95|392.55|0
1632472780000|2021-09-24 08:39:40|395.26|392.86|395.11|392.71|395.26|392.86|395.03|392.63|0
1632472790000|2021-09-24 08:39:50|395.26|392.86|395.11|392.71|395.26|392.86|395.11|392.71|0
1632472800000|2021-09-24 08:40:00|395.18|392.78|395.11|392.71|395.26|392.86|395.11|392.71|0
1632472810000|2021-09-24 08:40:10|395.18|392.78|395.11|392.71|395.18|392.78|395.11|392.71|0
1632472820000|2021-09-24 08:40:20|394.95|392.55|395.26|392.86|395.26|392.86|394.95|392.55|0
1632472830000|2021-09-24 08:40:30|395.41|393.01|395.26|392.86|395.41|393.01|395.26|392.86|0
1632472840000|2021-09-24 08:40:40|395.11|392.71|395.11|392.71|395.26|392.86|395.11|392.71|0
1632472850000|2021-09-24 08:40:50|395.26|392.86|395.18|392.78|395.26|392.86|395.11|392.71|0
1632472860000|2021-09-24 08:41:00|395.26|392.86|395.03|392.63|395.26|392.86|395.03|392.63|0
1632472870000|2021-09-24 08:41:10|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1632472880000|2021-09-24 08:41:20|395.11|392.71|395.11|392.71|395.11|392.71|395.11|392.71|0
1632472910000|2021-09-24 08:41:50|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1632472920000|2021-09-24 08:42:00|395.11|392.71|395.11|392.71|395.11|392.71|395.11|392.71|0
1632472940000|2021-09-24 08:42:20|394.95|392.55|395.03|392.63|395.03|392.63|394.95|392.55|0
1632472950000|2021-09-24 08:42:30|395.11|392.71|394.95|392.55|395.11|392.71|394.95|392.55|0
1632472960000|2021-09-24 08:42:40|395.11|392.71|394.95|392.55|395.11|392.71|394.95|392.55|0
1632472970000|2021-09-24 08:42:50|394.8|392.4|394.95|392.55|394.95|392.55|394.8|392.4|0
1632472980000|2021-09-24 08:43:00|394.8|392.4|394.95|392.55|394.95|392.55|394.8|392.4|0
1632473020000|2021-09-24 08:43:40|394.8|392.4|394.8|392.4|394.8|392.4|394.8|392.4|0
1632473030000|2021-09-24 08:43:50|394.95|392.55|395.1|392.7|395.1|392.7|394.95|392.55|0
1632473040000|2021-09-24 08:44:00|394.87|392.47|394.72|392.32|394.87|392.47|394.72|392.32|0
1632473050000|2021-09-24 08:44:10|394.64|392.24|394.8|392.4|394.8|392.4|394.64|392.24|0
1632473080000|2021-09-24 08:44:40|394.95|392.55|394.8|392.4|394.95|392.55|394.8|392.4|0
1632473100000|2021-09-24 08:45:00|394.95|392.55|394.8|392.4|394.95|392.55|394.8|392.4|0
1632473110000|2021-09-24 08:45:10|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1632473120000|2021-09-24 08:45:20|394.49|392.09|394.49|392.09|394.49|392.09|394.34|391.94|0
1632473130000|2021-09-24 08:45:30|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1632473170000|2021-09-24 08:46:10|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1632473180000|2021-09-24 08:46:20|394.34|391.94|394.03|391.63|394.34|391.94|394.03|391.63|0
1632473190000|2021-09-24 08:46:30|393.88|391.48|393.72|391.32|393.88|391.48|393.72|391.32|0
1632473200000|2021-09-24 08:46:40|393.88|391.48|393.72|391.32|393.88|391.48|393.72|391.32|0
1632473210000|2021-09-24 08:46:50|393.88|391.48|392.28|389.88|393.88|391.48|392.28|389.88|0
1632473220000|2021-09-24 08:47:00|392.44|390.04|392.28|389.88|392.44|390.04|392.28|389.88|0
1632473230000|2021-09-24 08:47:10|392.44|390.04|392.51|390.11|392.51|390.11|392.36|389.96|0
1632473240000|2021-09-24 08:47:20|392.59|390.19|392.9|390.5|392.9|390.5|392.59|390.19|0
1632473250000|2021-09-24 08:47:30|392.74|390.34|392.74|390.34|392.74|390.34|392.74|390.34|0
1632473260000|2021-09-24 08:47:40|392.9|390.5|392.9|390.5|392.9|390.5|392.9|390.5|0
1632473270000|2021-09-24 08:47:50|392.74|390.34|392.59|390.19|392.74|390.34|392.59|390.19|0
1632473280000|2021-09-24 08:48:00|392.74|390.34|392.82|390.42|392.82|390.42|392.74|390.34|0
1632473290000|2021-09-24 08:48:10|392.74|390.34|392.9|390.5|392.9|390.5|392.74|390.34|0
1632473300000|2021-09-24 08:48:20|392.74|390.34|392.74|390.34|392.74|390.34|392.74|390.34|0
1632473310000|2021-09-24 08:48:30|392.9|390.5|392.9|390.5|392.9|390.5|392.74|390.34|0
1632473320000|2021-09-24 08:48:40|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1632473330000|2021-09-24 08:48:50|393.12|390.72|393.05|390.65|393.12|390.72|393.05|390.65|0
1632473340000|2021-09-24 08:49:00|392.9|390.5|393.05|390.65|393.05|390.65|392.9|390.5|0
1632473350000|2021-09-24 08:49:10|393.51|391.11|393.51|391.11|393.66|391.26|393.51|391.11|0
1632473370000|2021-09-24 08:49:30|393.66|391.26|393.74|391.34|393.74|391.34|393.66|391.26|0
1632473380000|2021-09-24 08:49:40|393.97|391.57|394.28|391.88|394.28|391.88|393.97|391.57|0
1632473390000|2021-09-24 08:49:50|394.12|391.72|394.28|391.88|394.28|391.88|394.12|391.72|0
1632473400000|2021-09-24 08:50:00|394.43|392.03|394.59|392.19|394.59|392.19|394.35|391.95|0
1632473410000|2021-09-24 08:50:10|394.66|392.26|394.89|392.49|394.89|392.49|394.59|392.19|0
1632473420000|2021-09-24 08:50:20|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1632473430000|2021-09-24 08:50:30|395.2|392.8|395.2|392.8|395.2|392.8|395.05|392.65|0
1632473440000|2021-09-24 08:50:40|395.36|392.96|395.05|392.65|395.36|392.96|395.05|392.65|0
1632473450000|2021-09-24 08:50:50|394.89|392.49|395.05|392.65|395.2|392.8|394.89|392.49|0
1632473460000|2021-09-24 08:51:00|395.28|392.88|395.36|392.96|395.51|393.11|395.28|392.88|0
1632473470000|2021-09-24 08:51:10|395.51|393.11|395.43|393.03|395.66|393.26|395.43|393.03|0
1632473480000|2021-09-24 08:51:20|395.36|392.96|395.51|393.11|395.51|393.11|395.36|392.96|0
1632473490000|2021-09-24 08:51:30|395.43|393.03|395.36|392.96|395.51|393.11|395.36|392.96|0
1632473500000|2021-09-24 08:51:40|395.43|393.03|395.36|392.96|395.51|393.11|395.36|392.96|0
1632473510000|2021-09-24 08:51:50|395.51|393.11|395.82|393.42|395.82|393.42|395.51|393.11|0
1632473520000|2021-09-24 08:52:00|396.28|393.88|395.51|393.11|396.28|393.88|395.51|393.11|0
1632473530000|2021-09-24 08:52:10|395.66|393.26|395.51|393.11|395.66|393.26|395.51|393.11|0
1632473540000|2021-09-24 08:52:20|395.66|393.26|395.66|393.26|395.82|393.42|395.66|393.26|0
1632473550000|2021-09-24 08:52:30|395.74|393.34|395.66|393.26|395.74|393.34|395.66|393.26|0
1632473560000|2021-09-24 08:52:40|395.82|393.42|395.2|392.8|395.82|393.42|395.2|392.8|0
1632473570000|2021-09-24 08:52:50|395.36|392.96|395.2|392.8|395.36|392.96|395.2|392.8|0
1632473580000|2021-09-24 08:53:00|395.36|392.96|395.51|393.11|395.51|393.11|395.27|392.87|0
1632473590000|2021-09-24 08:53:10|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1632473600000|2021-09-24 08:53:20|395.51|393.11|395.35|392.95|395.51|393.11|395.35|392.95|0
1632473610000|2021-09-24 08:53:30|395.51|393.11|395.51|393.11|395.51|393.11|395.35|392.95|0
1632473620000|2021-09-24 08:53:40|395.58|393.18|395.51|393.11|395.66|393.26|395.51|393.11|0
1632473640000|2021-09-24 08:54:00|395.35|392.95|395.35|392.95|395.35|392.95|395.35|392.95|0
1632473670000|2021-09-24 08:54:30|395.51|393.11|395.89|393.49|395.97|393.57|395.51|393.11|0
1632473680000|2021-09-24 08:54:40|395.97|393.57|395.97|393.57|395.97|393.57|395.89|393.49|0
1632473690000|2021-09-24 08:54:50|395.89|393.49|396.04|393.64|396.12|393.72|395.89|393.49|0
1632473700000|2021-09-24 08:55:00|396.28|393.88|395.82|393.42|396.28|393.88|395.82|393.42|0
1632473710000|2021-09-24 08:55:10|395.97|393.57|395.82|393.42|395.97|393.57|395.82|393.42|0
1632473720000|2021-09-24 08:55:20|395.74|393.34|395.66|393.26|395.74|393.34|395.66|393.26|0
1632473730000|2021-09-24 08:55:30|395.82|393.42|395.82|393.42|395.97|393.57|395.82|393.42|0
1632473740000|2021-09-24 08:55:40|395.66|393.26|395.74|393.34|395.74|393.34|395.66|393.26|0
1632473750000|2021-09-24 08:55:50|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1632473760000|2021-09-24 08:56:00|395.51|393.11|395.51|393.11|395.51|393.11|395.51|393.11|0
1632473770000|2021-09-24 08:56:10|395.43|393.03|395.51|393.11|395.51|393.11|395.35|392.95|0
1632473780000|2021-09-24 08:56:20|395.35|392.95|395.35|392.95|395.51|393.11|395.35|392.95|0
1632473790000|2021-09-24 08:56:30|395.43|393.03|395.2|392.8|395.43|393.03|395.2|392.8|0
1632473800000|2021-09-24 08:56:40|395.35|392.95|395.2|392.8|395.35|392.95|395.2|392.8|0
1632473810000|2021-09-24 08:56:50|395.35|392.95|395.35|392.95|395.35|392.95|395.35|392.95|0
1632473820000|2021-09-24 08:57:00|395.27|392.87|395.51|393.11|395.51|393.11|395.27|392.87|0
1632473830000|2021-09-24 08:57:10|395.35|392.95|395.43|393.03|395.51|393.11|395.35|392.95|0
1632473840000|2021-09-24 08:57:20|395.51|393.11|395.35|392.95|395.66|393.26|395.35|392.95|0
1632473850000|2021-09-24 08:57:30|395.51|393.11|395.66|393.26|395.66|393.26|395.51|393.11|0
1632473860000|2021-09-24 08:57:40|395.58|393.18|395.66|393.26|395.66|393.26|395.58|393.18|0
1632473870000|2021-09-24 08:57:50|395.51|393.11|395.51|393.11|395.51|393.11|395.51|393.11|0
1632473880000|2021-09-24 08:58:00|395.58|393.18|395.51|393.11|395.66|393.26|395.51|393.11|0
1632473890000|2021-09-24 08:58:10|395.58|393.18|395.66|393.26|395.66|393.26|395.58|393.18|0
1632473900000|2021-09-24 08:58:20|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1632473910000|2021-09-24 08:58:30|395.66|393.26|395.66|393.26|395.66|393.26|395.58|393.18|0
1632473920000|2021-09-24 08:58:40|395.58|393.18|395.35|392.95|395.58|393.18|395.35|392.95|0
1632473930000|2021-09-24 08:58:50|395.51|393.11|395.66|393.26|395.66|393.26|395.51|393.11|0
1632473940000|2021-09-24 08:59:00|395.81|393.41|395.81|393.41|395.81|393.41|395.81|393.41|0
1632473950000|2021-09-24 08:59:10|396.26|393.86|396.11|393.71|396.26|393.86|396.11|393.71|0
1632473960000|2021-09-24 08:59:20|396.18|393.78|396.11|393.71|396.18|393.78|396.11|393.71|0
1632473970000|2021-09-24 08:59:30|396.26|393.86|396.26|393.86|396.26|393.86|396.26|393.86|0
1632473990000|2021-09-24 08:59:50|396.33|393.93|396.26|393.86|396.33|393.93|396.26|393.86|0
1632474000000|2021-09-24 09:00:00|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1632474010000|2021-09-24 09:00:10|396.33|393.93|396.33|393.93|396.33|393.93|396.26|393.86|0
1632474020000|2021-09-24 09:00:20|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1632474030000|2021-09-24 09:00:30|396.11|393.71|396.11|393.71|396.11|393.71|396.11|393.71|0
1632474040000|2021-09-24 09:00:40|395.95|393.55|395.8|393.4|395.95|393.55|395.8|393.4|0
1632474050000|2021-09-24 09:00:50|395.64|393.24|395.64|393.24|395.64|393.24|395.64|393.24|0
1632474060000|2021-09-24 09:01:00|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1632474070000|2021-09-24 09:01:10|395.8|393.4|395.64|393.24|395.8|393.4|395.64|393.24|0
1632474090000|2021-09-24 09:01:30|395.49|393.09|395.64|393.24|395.64|393.24|395.49|393.09|0
1632474100000|2021-09-24 09:01:40|395.8|393.4|395.8|393.4|395.8|393.4|395.8|393.4|0
1632474110000|2021-09-24 09:01:50|395.95|393.55|395.8|393.4|395.95|393.55|395.8|393.4|0
1632474120000|2021-09-24 09:02:00|396.11|393.71|395.95|393.55|396.11|393.71|395.95|393.55|0
1632474130000|2021-09-24 09:02:10|395.8|393.4|395.87|393.47|395.87|393.47|395.8|393.4|0
1632474140000|2021-09-24 09:02:20|395.8|393.4|395.8|393.4|395.8|393.4|395.8|393.4|0
1632474170000|2021-09-24 09:02:50|395.64|393.24|395.49|393.09|395.64|393.24|395.49|393.09|0
1632474180000|2021-09-24 09:03:00|395.64|393.24|395.8|393.4|395.8|393.4|395.64|393.24|0
1632474210000|2021-09-24 09:03:30|395.64|393.24|395.8|393.4|395.8|393.4|395.64|393.24|0
1632474230000|2021-09-24 09:03:50|395.87|393.47|395.95|393.55|395.95|393.55|395.87|393.47|0
1632474240000|2021-09-24 09:04:00|396.02|393.62|395.95|393.55|396.02|393.62|395.95|393.55|0
1632474250000|2021-09-24 09:04:10|395.87|393.47|395.87|393.47|395.87|393.47|395.87|393.47|0
1632474260000|2021-09-24 09:04:20|395.8|393.4|395.8|393.4|395.8|393.4|395.72|393.32|0
1632474270000|2021-09-24 09:04:30|395.64|393.24|395.64|393.24|395.64|393.24|395.64|393.24|0
1632474280000|2021-09-24 09:04:40|395.33|392.93|395.33|392.93|395.33|392.93|395.33|392.93|0
1632474290000|2021-09-24 09:04:50|395.18|392.78|395.18|392.78|395.18|392.78|395.03|392.63|0
1632474310000|2021-09-24 09:05:10|395.25|392.85|395.33|392.93|395.33|392.93|395.25|392.85|0
1632474320000|2021-09-24 09:05:20|395.18|392.78|395.18|392.78|395.18|392.78|395.18|392.78|0
1632474330000|2021-09-24 09:05:30|395.25|392.85|395.33|392.93|395.33|392.93|395.25|392.85|0
1632474340000|2021-09-24 09:05:40|395.18|392.78|395.18|392.78|395.18|392.78|395.18|392.78|0
1632474350000|2021-09-24 09:05:50|395.33|392.93|395.18|392.78|395.33|392.93|395.18|392.78|0
1632474370000|2021-09-24 09:06:10|395.03|392.63|394.95|392.55|395.03|392.63|394.95|392.55|0
1632474380000|2021-09-24 09:06:20|394.87|392.47|394.95|392.55|394.95|392.55|394.87|392.47|0
1632474390000|2021-09-24 09:06:30|394.87|392.47|394.87|392.47|394.87|392.47|394.79|392.39|0
1632474400000|2021-09-24 09:06:40|394.72|392.32|394.64|392.24|394.72|392.32|394.56|392.16|0
1632474410000|2021-09-24 09:06:50|394.72|392.32|394.87|392.47|395.03|392.63|394.72|392.32|0
1632474420000|2021-09-24 09:07:00|395.03|392.63|395.03|392.63|395.03|392.63|394.87|392.47|0
1632474430000|2021-09-24 09:07:10|395.18|392.78|395.03|392.63|395.18|392.78|395.03|392.63|0
1632474450000|2021-09-24 09:07:30|395.1|392.7|395.18|392.78|395.18|392.78|395.1|392.7|0
1632474460000|2021-09-24 09:07:40|395.33|392.93|395.18|392.78|395.33|392.93|395.18|392.78|0
1632474470000|2021-09-24 09:07:50|395.03|392.63|395.18|392.78|395.18|392.78|395.03|392.63|0
1632474480000|2021-09-24 09:08:00|395.25|392.85|395.49|393.09|395.49|393.09|395.25|392.85|0
1632474490000|2021-09-24 09:08:10|395.41|393.01|395.49|393.09|395.49|393.09|395.41|393.01|0
1632474500000|2021-09-24 09:08:20|395.41|393.01|395.33|392.93|395.49|393.09|395.33|392.93|0
1632474510000|2021-09-24 09:08:30|395.41|393.01|395.41|393.01|395.41|393.01|395.33|392.93|0
1632474520000|2021-09-24 09:08:40|395.49|393.09|395.33|392.93|395.49|393.09|395.33|392.93|0
1632474550000|2021-09-24 09:09:10|395.18|392.78|395.18|392.78|395.25|392.85|395.18|392.78|0
1632474560000|2021-09-24 09:09:20|395.25|392.85|395.49|393.09|395.49|393.09|395.25|392.85|0
1632474590000|2021-09-24 09:09:50|395.41|393.01|395.49|393.09|395.49|393.09|395.41|393.01|0
1632474610000|2021-09-24 09:10:10|395.33|392.93|395.25|392.85|395.33|392.93|395.18|392.78|0
1632474620000|2021-09-24 09:10:20|395.18|392.78|395.02|392.62|395.18|392.78|395.02|392.62|0
1632474630000|2021-09-24 09:10:30|394.94|392.54|394.72|392.32|394.94|392.54|394.72|392.32|0
1632474650000|2021-09-24 09:10:50|394.87|392.47|394.87|392.47|394.87|392.47|394.87|392.47|0
1632474660000|2021-09-24 09:11:00|395.02|392.62|394.94|392.54|395.02|392.62|394.94|392.54|0
1632474670000|2021-09-24 09:11:10|394.87|392.47|394.87|392.47|395.02|392.62|394.87|392.47|0
1632474680000|2021-09-24 09:11:20|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1632474690000|2021-09-24 09:11:30|394.87|392.47|394.87|392.47|394.87|392.47|394.87|392.47|0
1632474700000|2021-09-24 09:11:40|394.72|392.32|394.72|392.32|394.72|392.32|394.72|392.32|0
1632474710000|2021-09-24 09:11:50|394.56|392.16|394.72|392.32|394.72|392.32|394.56|392.16|0
1632474720000|2021-09-24 09:12:00|394.64|392.24|394.72|392.32|394.72|392.32|394.64|392.24|0
1632474730000|2021-09-24 09:12:10|394.87|392.47|394.41|392.01|394.87|392.47|394.41|392.01|0
1632474740000|2021-09-24 09:12:20|394.33|391.93|394.41|392.01|394.41|392.01|394.25|391.85|0
1632474750000|2021-09-24 09:12:30|394.56|392.16|394.56|392.16|394.64|392.24|394.56|392.16|0
1632474760000|2021-09-24 09:12:40|394.48|392.08|394.41|392.01|394.48|392.08|394.41|392.01|0
1632474770000|2021-09-24 09:12:50|394.56|392.16|394.41|392.01|394.56|392.16|394.41|392.01|0
1632474780000|2021-09-24 09:13:00|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1632474790000|2021-09-24 09:13:10|394.41|392.01|394.25|391.85|394.41|392.01|394.25|391.85|0
1632474800000|2021-09-24 09:13:20|394.1|391.7|394.25|391.85|394.25|391.85|394.1|391.7|0
1632474830000|2021-09-24 09:13:50|394.1|391.7|394.56|392.16|394.56|392.16|394.1|391.7|0
1632474840000|2021-09-24 09:14:00|394.72|392.32|394.56|392.16|394.72|392.32|394.56|392.16|0
1632474850000|2021-09-24 09:14:10|394.41|392.01|394.56|392.16|394.56|392.16|394.41|392.01|0
1632474860000|2021-09-24 09:14:20|394.71|392.31|394.71|392.31|394.71|392.31|394.71|392.31|0
1632474870000|2021-09-24 09:14:30|394.56|392.16|394.56|392.16|394.71|392.31|394.56|392.16|0
1632474880000|2021-09-24 09:14:40|394.41|392.01|394.48|392.08|394.56|392.16|394.41|392.01|0
1632474890000|2021-09-24 09:14:50|394.56|392.16|394.41|392.01|394.56|392.16|394.41|392.01|0
1632474900000|2021-09-24 09:15:00|394.56|392.16|394.41|392.01|394.56|392.16|394.41|392.01|0
1632474910000|2021-09-24 09:15:10|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1632474920000|2021-09-24 09:15:20|394.41|392.01|394.25|391.85|394.41|392.01|394.25|391.85|0
1632474930000|2021-09-24 09:15:30|394.1|391.7|394.1|391.7|394.1|391.7|394.1|391.7|0
1632474940000|2021-09-24 09:15:40|393.95|391.55|393.95|391.55|393.95|391.55|393.79|391.39|0
1632474950000|2021-09-24 09:15:50|393.79|391.39|393.95|391.55|393.95|391.55|393.79|391.39|0
1632474960000|2021-09-24 09:16:00|394.02|391.62|394.1|391.7|394.1|391.7|393.95|391.55|0
1632474970000|2021-09-24 09:16:10|393.79|391.39|393.64|391.24|393.79|391.39|393.64|391.24|0
1632474980000|2021-09-24 09:16:20|393.79|391.39|393.79|391.39|393.79|391.39|393.79|391.39|0
1632475000000|2021-09-24 09:16:40|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1632475030000|2021-09-24 09:17:10|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1632475040000|2021-09-24 09:17:20|393.48|391.08|393.64|391.24|393.64|391.24|393.48|391.08|0
1632475050000|2021-09-24 09:17:30|393.79|391.39|393.64|391.24|393.79|391.39|393.64|391.24|0
1632475070000|2021-09-24 09:17:50|393.79|391.39|394.1|391.7|394.1|391.7|393.79|391.39|0
1632475080000|2021-09-24 09:18:00|394.17|391.77|393.94|391.54|394.17|391.77|393.79|391.39|0
1632475090000|2021-09-24 09:18:10|394.1|391.7|394.25|391.85|394.41|392.01|394.1|391.7|0
1632475100000|2021-09-24 09:18:20|394.41|392.01|394.56|392.16|394.56|392.16|394.41|392.01|0
1632475110000|2021-09-24 09:18:30|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1632475120000|2021-09-24 09:18:40|394.17|391.77|394.25|391.85|394.25|391.85|394.17|391.77|0
1632475130000|2021-09-24 09:18:50|394.17|391.77|394.1|391.7|394.25|391.85|394.1|391.7|0
1632475140000|2021-09-24 09:19:00|393.94|391.54|394.02|391.62|394.02|391.62|393.94|391.54|0
1632475150000|2021-09-24 09:19:10|393.94|391.54|393.64|391.24|393.94|391.54|393.64|391.24|0
1632475160000|2021-09-24 09:19:20|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1632475170000|2021-09-24 09:19:30|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1632475180000|2021-09-24 09:19:40|393.79|391.39|393.64|391.24|393.79|391.39|393.64|391.24|0
1632475190000|2021-09-24 09:19:50|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1632475200000|2021-09-24 09:20:00|393.64|391.24|393.79|391.39|393.94|391.54|393.64|391.24|0
1632475210000|2021-09-24 09:20:10|393.94|391.54|393.64|391.24|393.94|391.54|393.64|391.24|0
1632475220000|2021-09-24 09:20:20|393.94|391.54|394.1|391.7|394.1|391.7|393.94|391.54|0
1632475230000|2021-09-24 09:20:30|394.25|391.85|394.4|392|394.4|392|394.25|391.85|0
1632475240000|2021-09-24 09:20:40|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1632475250000|2021-09-24 09:20:50|394.48|392.08|394.4|392|394.48|392.08|394.4|392|0
1632475260000|2021-09-24 09:21:00|394.56|392.16|394.56|392.16|394.63|392.23|394.56|392.16|0
1632475270000|2021-09-24 09:21:10|394.63|392.23|394.63|392.23|394.63|392.23|394.63|392.23|0
1632475280000|2021-09-24 09:21:20|394.56|392.16|394.71|392.31|394.71|392.31|394.56|392.16|0
1632475290000|2021-09-24 09:21:30|394.79|392.39|394.79|392.39|394.79|392.39|394.71|392.31|0
1632475300000|2021-09-24 09:21:40|394.71|392.31|394.71|392.31|394.87|392.47|394.71|392.31|0
1632475310000|2021-09-24 09:21:50|394.56|392.16|394.48|392.08|394.56|392.16|394.4|392|0
1632475320000|2021-09-24 09:22:00|394.56|392.16|394.71|392.31|394.71|392.31|394.56|392.16|0
1632475330000|2021-09-24 09:22:10|394.56|392.16|394.56|392.16|394.71|392.31|394.56|392.16|0
1632475340000|2021-09-24 09:22:20|394.71|392.31|394.56|392.16|394.71|392.31|394.56|392.16|0
1632475370000|2021-09-24 09:22:50|394.4|392|394.4|392|394.4|392|394.4|392|0
1632475380000|2021-09-24 09:23:00|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1632475390000|2021-09-24 09:23:10|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1632475400000|2021-09-24 09:23:20|394.4|392|394.4|392|394.56|392.16|394.4|392|0
1632475410000|2021-09-24 09:23:30|394.71|392.31|394.63|392.23|394.71|392.31|394.63|392.23|0
1632475420000|2021-09-24 09:23:40|394.87|392.47|394.71|392.31|394.87|392.47|394.71|392.31|0
1632475430000|2021-09-24 09:23:50|394.87|392.47|394.79|392.39|394.87|392.47|394.71|392.31|0
1632475440000|2021-09-24 09:24:00|394.87|392.47|394.94|392.54|394.94|392.54|394.87|392.47|0
1632475450000|2021-09-24 09:24:10|395.02|392.62|394.94|392.54|395.02|392.62|394.94|392.54|0
1632475460000|2021-09-24 09:24:20|394.86|392.46|394.86|392.46|394.94|392.54|394.86|392.46|0
1632475470000|2021-09-24 09:24:30|395.02|392.62|394.86|392.46|395.02|392.62|394.86|392.46|0
1632475480000|2021-09-24 09:24:40|395.02|392.62|394.86|392.46|395.02|392.62|394.86|392.46|0
1632475490000|2021-09-24 09:24:50|394.71|392.31|394.56|392.16|394.71|392.31|394.56|392.16|0
1632475500000|2021-09-24 09:25:00|394.71|392.31|394.63|392.23|394.71|392.31|394.63|392.23|0
1632475510000|2021-09-24 09:25:10|394.71|392.31|394.71|392.31|394.71|392.31|394.71|392.31|0
1632475520000|2021-09-24 09:25:20|394.86|392.46|394.86|392.46|395.02|392.62|394.86|392.46|0
1632475530000|2021-09-24 09:25:30|394.71|392.31|394.71|392.31|394.71|392.31|394.71|392.31|0
1632475540000|2021-09-24 09:25:40|394.86|392.46|395.02|392.62|395.02|392.62|394.86|392.46|0
1632475550000|2021-09-24 09:25:50|394.86|392.46|395.02|392.62|395.02|392.62|394.86|392.46|0
1632475570000|2021-09-24 09:26:10|394.86|392.46|394.94|392.54|394.94|392.54|394.86|392.46|0
1632475580000|2021-09-24 09:26:20|394.86|392.46|394.94|392.54|394.94|392.54|394.86|392.46|0
1632475590000|2021-09-24 09:26:30|395.02|392.62|395.02|392.62|395.17|392.77|395.02|392.62|0
1632475600000|2021-09-24 09:26:40|395.17|392.77|395.33|392.93|395.33|392.93|395.17|392.77|0
1632475610000|2021-09-24 09:26:50|395.48|393.08|395.17|392.77|395.48|393.08|395.17|392.77|0
1632475620000|2021-09-24 09:27:00|395.33|392.93|395.17|392.77|395.33|392.93|395.17|392.77|0
1632475630000|2021-09-24 09:27:10|395.02|392.62|395.17|392.77|395.17|392.77|395.02|392.62|0
1632475640000|2021-09-24 09:27:20|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1632475650000|2021-09-24 09:27:30|395.09|392.69|395.02|392.62|395.17|392.77|395.02|392.62|0
1632475660000|2021-09-24 09:27:40|395.09|392.69|395.02|392.62|395.09|392.69|395.02|392.62|0
1632475670000|2021-09-24 09:27:50|395.09|392.69|395.17|392.77|395.17|392.77|395.09|392.69|0
1632475680000|2021-09-24 09:28:00|395.02|392.62|394.78|392.38|395.02|392.62|394.78|392.38|0
1632475690000|2021-09-24 09:28:10|394.86|392.46|394.78|392.38|394.86|392.46|394.78|392.38|0
1632475700000|2021-09-24 09:28:20|394.71|392.31|394.56|392.16|394.71|392.31|394.56|392.16|0
1632475710000|2021-09-24 09:28:30|394.4|392|394.25|391.85|394.4|392|394.25|391.85|0
1632475720000|2021-09-24 09:28:40|394.09|391.69|394.4|392|394.4|392|394.09|391.69|0
1632475730000|2021-09-24 09:28:50|394.25|391.85|394.25|391.85|394.25|391.85|394.09|391.69|0
1632475740000|2021-09-24 09:29:00|394.09|391.69|393.94|391.54|394.09|391.69|393.94|391.54|0
1632475750000|2021-09-24 09:29:10|394.09|391.69|394.09|391.69|394.09|391.69|393.94|391.54|0
1632475760000|2021-09-24 09:29:20|393.94|391.54|394.01|391.61|394.01|391.61|393.94|391.54|0
1632475770000|2021-09-24 09:29:30|393.94|391.54|393.63|391.23|393.94|391.54|393.63|391.23|0
1632475780000|2021-09-24 09:29:40|393.55|391.15|393.48|391.08|393.63|391.23|393.48|391.08|0
1632475790000|2021-09-24 09:29:50|393.63|391.23|393.55|391.15|393.63|391.23|393.55|391.15|0
1632475800000|2021-09-24 09:30:00|393.63|391.23|393.33|390.93|393.63|391.23|393.33|390.93|0
1632475810000|2021-09-24 09:30:10|393.4|391|393.79|391.39|393.79|391.39|393.4|391|0
1632475820000|2021-09-24 09:30:20|393.71|391.31|393.48|391.08|393.71|391.31|393.48|391.08|0
1632475830000|2021-09-24 09:30:30|393.55|391.15|393.63|391.23|393.63|391.23|393.48|391.08|0
1632475840000|2021-09-24 09:30:40|393.79|391.39|393.79|391.39|393.79|391.39|393.79|391.39|0
1632475850000|2021-09-24 09:30:50|393.94|391.54|394.17|391.77|394.17|391.77|393.94|391.54|0
1632475860000|2021-09-24 09:31:00|394.09|391.69|394.17|391.77|394.17|391.77|394.09|391.69|0
1632475870000|2021-09-24 09:31:10|394.25|391.85|394.25|391.85|394.25|391.85|394.17|391.77|0
1632475880000|2021-09-24 09:31:20|394.55|392.15|394.71|392.31|394.71|392.31|394.55|392.15|0
1632475890000|2021-09-24 09:31:30|394.55|392.15|394.55|392.15|394.55|392.15|394.4|392|0
1632475900000|2021-09-24 09:31:40|394.71|392.31|395.02|392.62|395.02|392.62|394.71|392.31|0
1632475910000|2021-09-24 09:31:50|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1632475920000|2021-09-24 09:32:00|394.78|392.38|394.55|392.15|394.78|392.38|394.55|392.15|0
1632475930000|2021-09-24 09:32:10|394.4|392|393.94|391.54|394.4|392|393.94|391.54|0
1632475940000|2021-09-24 09:32:20|393.79|391.39|393.86|391.46|393.86|391.46|393.79|391.39|0
1632475950000|2021-09-24 09:32:30|393.94|391.54|393.94|391.54|393.94|391.54|393.79|391.39|0
1632475970000|2021-09-24 09:32:50|393.79|391.39|393.79|391.39|393.79|391.39|393.79|391.39|0
1632475980000|2021-09-24 09:33:00|393.94|391.54|393.94|391.54|393.94|391.54|393.79|391.39|0
1632475990000|2021-09-24 09:33:10|393.79|391.39|393.79|391.39|393.94|391.54|393.79|391.39|0
1632476000000|2021-09-24 09:33:20|393.94|391.54|394.01|391.61|394.01|391.61|393.94|391.54|0
1632476010000|2021-09-24 09:33:30|393.94|391.54|393.94|391.54|393.94|391.54|393.86|391.46|0
1632476020000|2021-09-24 09:33:40|394.01|391.61|393.79|391.39|394.09|391.69|393.79|391.39|0
1632476030000|2021-09-24 09:33:50|393.94|391.54|394.4|392|394.4|392|393.94|391.54|0
1632476050000|2021-09-24 09:34:10|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1632476060000|2021-09-24 09:34:20|394.09|391.69|394.09|391.69|394.25|391.85|394.09|391.69|0
1632476070000|2021-09-24 09:34:30|394.4|392|394.4|392|394.4|392|394.4|392|0
1632476080000|2021-09-24 09:34:40|394.32|391.92|394.4|392|394.4|392|394.32|391.92|0
1632476090000|2021-09-24 09:34:50|394.25|391.85|394.4|392|394.4|392|394.25|391.85|0
1632476100000|2021-09-24 09:35:00|394.47|392.07|394.71|392.31|394.71|392.31|394.47|392.07|0
1632476120000|2021-09-24 09:35:20|394.55|392.15|394.71|392.31|394.71|392.31|394.55|392.15|0
1632476130000|2021-09-24 09:35:30|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1632476140000|2021-09-24 09:35:40|394.71|392.31|394.71|392.31|394.71|392.31|394.71|392.31|0
1632476150000|2021-09-24 09:35:50|394.55|392.15|394.71|392.31|394.71|392.31|394.55|392.15|0
1632476160000|2021-09-24 09:36:00|394.63|392.23|394.63|392.23|394.63|392.23|394.55|392.15|0
1632476170000|2021-09-24 09:36:10|394.71|392.31|394.55|392.15|394.71|392.31|394.55|392.15|0
1632476180000|2021-09-24 09:36:20|394.4|392|394.55|392.15|394.55|392.15|394.4|392|0
1632476190000|2021-09-24 09:36:30|394.47|392.07|394.4|392|394.47|392.07|394.4|392|0
1632476200000|2021-09-24 09:36:40|394.32|391.92|394.32|391.92|394.4|392|394.32|391.92|0
1632476210000|2021-09-24 09:36:50|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1632476220000|2021-09-24 09:37:00|394.4|392|394.55|392.15|394.55|392.15|394.4|392|0
1632476230000|2021-09-24 09:37:10|394.71|392.31|394.71|392.31|394.71|392.31|394.55|392.15|0
1632476240000|2021-09-24 09:37:20|394.78|392.38|394.86|392.46|394.86|392.46|394.71|392.31|0
1632476250000|2021-09-24 09:37:30|394.71|392.31|394.86|392.46|394.86|392.46|394.71|392.31|0
1632476260000|2021-09-24 09:37:40|394.71|392.31|395.58|393.18|395.58|393.18|394.71|392.31|0
1632476270000|2021-09-24 09:37:50|395.42|393.02|395.42|393.02|395.42|393.02|395.42|393.02|0
1632476280000|2021-09-24 09:38:00|395.58|393.18|395.73|393.33|395.73|393.33|395.58|393.18|0
1632476290000|2021-09-24 09:38:10|395.89|393.49|396.04|393.64|396.04|393.64|395.89|393.49|0
1632476310000|2021-09-24 09:38:30|396.19|393.79|395.89|393.49|396.19|393.79|395.89|393.49|0
1632476320000|2021-09-24 09:38:40|396.04|393.64|396.04|393.64|396.04|393.64|396.04|393.64|0
1632476330000|2021-09-24 09:38:50|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1632476340000|2021-09-24 09:39:00|396.04|393.64|395.89|393.49|396.11|393.71|395.89|393.49|0
1632476350000|2021-09-24 09:39:10|396.04|393.64|396.04|393.64|396.04|393.64|395.96|393.56|0
1632476360000|2021-09-24 09:39:20|396.19|393.79|396.04|393.64|396.19|393.79|396.04|393.64|0
1632476370000|2021-09-24 09:39:30|395.89|393.49|396.35|393.95|396.35|393.95|395.89|393.49|0
1632476380000|2021-09-24 09:39:40|396.19|393.79|396.04|393.64|396.19|393.79|396.04|393.64|0
1632476390000|2021-09-24 09:39:50|396.11|393.71|396.04|393.64|396.11|393.71|396.04|393.64|0
1632476400000|2021-09-24 09:40:00|396.19|393.79|396.04|393.64|396.19|393.79|396.04|393.64|0
1632476410000|2021-09-24 09:40:10|395.89|393.49|396.04|393.64|396.04|393.64|395.89|393.49|0
1632476420000|2021-09-24 09:40:20|395.89|393.49|396.04|393.64|396.04|393.64|395.89|393.49|0
1632476440000|2021-09-24 09:40:40|395.89|393.49|395.65|393.25|395.96|393.56|395.65|393.25|0
1632476450000|2021-09-24 09:40:50|395.58|393.18|395.89|393.49|395.89|393.49|395.58|393.18|0
1632476460000|2021-09-24 09:41:00|396.04|393.64|396.04|393.64|396.04|393.64|396.04|393.64|0
1632476470000|2021-09-24 09:41:10|395.89|393.49|396.04|393.64|396.04|393.64|395.89|393.49|0
1632476480000|2021-09-24 09:41:20|395.96|393.56|396.04|393.64|396.19|393.79|395.96|393.56|0
1632476490000|2021-09-24 09:41:30|395.89|393.49|395.89|393.49|395.89|393.49|395.89|393.49|0
1632476500000|2021-09-24 09:41:40|395.88|393.48|395.88|393.48|395.88|393.48|395.88|393.48|0
1632476510000|2021-09-24 09:41:50|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1632476520000|2021-09-24 09:42:00|395.88|393.48|395.73|393.33|395.88|393.48|395.73|393.33|0
1632476530000|2021-09-24 09:42:10|395.88|393.48|395.73|393.33|395.88|393.48|395.73|393.33|0
1632476540000|2021-09-24 09:42:20|395.8|393.4|395.88|393.48|395.88|393.48|395.8|393.4|0
1632476550000|2021-09-24 09:42:30|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1632476570000|2021-09-24 09:42:50|395.58|393.18|395.58|393.18|395.73|393.33|395.58|393.18|0
1632476580000|2021-09-24 09:43:00|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1632476590000|2021-09-24 09:43:10|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1632476600000|2021-09-24 09:43:20|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1632476610000|2021-09-24 09:43:30|395.42|393.02|395.42|393.02|395.42|393.02|395.27|392.87|0
1632476620000|2021-09-24 09:43:40|395.27|392.87|395.58|393.18|395.58|393.18|395.27|392.87|0
1632476630000|2021-09-24 09:43:50|395.42|393.02|395.42|393.02|395.42|393.02|395.42|393.02|0
1632476650000|2021-09-24 09:44:10|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1632476670000|2021-09-24 09:44:30|395.42|393.02|395.42|393.02|395.42|393.02|395.42|393.02|0
1632476680000|2021-09-24 09:44:40|395.73|393.33|395.58|393.18|395.73|393.33|395.58|393.18|0
1632476700000|2021-09-24 09:45:00|395.42|393.02|395.42|393.02|395.42|393.02|395.42|393.02|0
1632476710000|2021-09-24 09:45:10|395.27|392.87|395.11|392.71|395.27|392.87|395.11|392.71|0
1632476730000|2021-09-24 09:45:30|394.96|392.56|394.96|392.56|394.96|392.56|394.96|392.56|0
1632476740000|2021-09-24 09:45:40|394.81|392.41|394.65|392.25|394.81|392.41|394.65|392.25|0
1632476750000|2021-09-24 09:45:50|394.57|392.17|394.35|391.95|394.57|392.17|394.35|391.95|0
1632476760000|2021-09-24 09:46:00|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1632476770000|2021-09-24 09:46:10|394.42|392.02|394.5|392.1|394.5|392.1|394.42|392.02|0
1632476780000|2021-09-24 09:46:20|394.35|391.95|394.19|391.79|394.35|391.95|394.19|391.79|0
1632476790000|2021-09-24 09:46:30|394.35|391.95|394.19|391.79|394.35|391.95|394.19|391.79|0
1632476800000|2021-09-24 09:46:40|394.04|391.64|393.73|391.33|394.04|391.64|393.73|391.33|0
1632476810000|2021-09-24 09:46:50|393.58|391.18|393.73|391.33|393.73|391.33|393.58|391.18|0
1632476820000|2021-09-24 09:47:00|393.89|391.49|393.58|391.18|393.89|391.49|393.58|391.18|0
1632476830000|2021-09-24 09:47:10|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1632476840000|2021-09-24 09:47:20|393.27|390.87|393.27|390.87|393.42|391.02|393.27|390.87|0
1632476850000|2021-09-24 09:47:30|393.12|390.72|393.27|390.87|393.27|390.87|393.12|390.72|0
1632476860000|2021-09-24 09:47:40|393.42|391.02|393.34|390.94|393.42|391.02|393.34|390.94|0
1632476870000|2021-09-24 09:47:50|393.42|391.02|393.42|391.02|393.42|391.02|393.27|390.87|0
1632476880000|2021-09-24 09:48:00|393.34|390.94|393.42|391.02|393.58|391.18|393.34|390.94|0
1632476890000|2021-09-24 09:48:10|393.58|391.18|393.42|391.02|393.58|391.18|393.42|391.02|0
1632476900000|2021-09-24 09:48:20|393.27|390.87|393.42|391.02|393.42|391.02|393.27|390.87|0
1632476910000|2021-09-24 09:48:30|393.34|390.94|393.19|390.79|393.42|391.02|393.19|390.79|0
1632476920000|2021-09-24 09:48:40|393.12|390.72|392.96|390.56|393.12|390.72|392.96|390.56|0
1632476930000|2021-09-24 09:48:50|392.88|390.48|392.66|390.26|392.88|390.48|392.66|390.26|0
1632476940000|2021-09-24 09:49:00|392.35|389.95|392.66|390.26|392.66|390.26|392.35|389.95|0
1632476950000|2021-09-24 09:49:10|392.5|390.1|392.66|390.26|392.66|390.26|392.5|390.1|0
1632476960000|2021-09-24 09:49:20|392.81|390.41|392.35|389.95|392.81|390.41|392.35|389.95|0
1632476970000|2021-09-24 09:49:30|392.5|390.1|392.5|390.1|392.5|390.1|392.5|390.1|0
1632476980000|2021-09-24 09:49:40|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1632476990000|2021-09-24 09:49:50|392.5|390.1|392.66|390.26|392.66|390.26|392.5|390.1|0
1632477000000|2021-09-24 09:50:00|392.5|390.1|392.2|389.8|392.5|390.1|392.2|389.8|0
1632477010000|2021-09-24 09:50:10|392.04|389.64|392.2|389.8|392.2|389.8|392.04|389.64|0
1632477020000|2021-09-24 09:50:20|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1632477030000|2021-09-24 09:50:30|392.04|389.64|392.04|389.64|392.04|389.64|392.04|389.64|0
1632477040000|2021-09-24 09:50:40|392.2|389.8|392.12|389.72|392.2|389.8|392.04|389.64|0
1632477050000|2021-09-24 09:50:50|392.2|389.8|392.2|389.8|392.2|389.8|392.04|389.64|0
1632477060000|2021-09-24 09:51:00|392.35|389.95|392.5|390.1|392.5|390.1|392.2|389.8|0
1632477070000|2021-09-24 09:51:10|392.35|389.95|392.5|390.1|392.5|390.1|392.35|389.95|0
1632477090000|2021-09-24 09:51:30|392.35|389.95|392.35|389.95|392.35|389.95|392.2|389.8|0
1632477100000|2021-09-24 09:51:40|392.2|389.8|392.04|389.64|392.2|389.8|392.04|389.64|0
1632477110000|2021-09-24 09:51:50|392.2|389.8|392.35|389.95|392.35|389.95|392.2|389.8|0
1632477130000|2021-09-24 09:52:10|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1632477140000|2021-09-24 09:52:20|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1632477150000|2021-09-24 09:52:30|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1632477160000|2021-09-24 09:52:40|392.04|389.64|392.04|389.64|392.04|389.64|392.04|389.64|0
1632477170000|2021-09-24 09:52:50|392.12|389.72|392.04|389.64|392.2|389.8|392.04|389.64|0
1632477190000|2021-09-24 09:53:10|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1632477200000|2021-09-24 09:53:20|392.12|389.72|391.89|389.49|392.2|389.8|391.89|389.49|0
1632477210000|2021-09-24 09:53:30|391.96|389.56|391.89|389.49|391.96|389.56|391.89|389.49|0
1632477240000|2021-09-24 09:54:00|391.74|389.34|391.5|389.1|391.74|389.34|391.5|389.1|0
1632477250000|2021-09-24 09:54:10|391.43|389.03|390.97|388.57|391.58|389.18|390.97|388.57|0
1632477260000|2021-09-24 09:54:20|391.12|388.72|391.43|389.03|391.43|389.03|391.12|388.72|0
1632477270000|2021-09-24 09:54:30|391.74|389.34|392.04|389.64|392.04|389.64|391.74|389.34|0
1632477280000|2021-09-24 09:54:40|392.2|389.8|392.04|389.64|392.2|389.8|392.04|389.64|0
1632477290000|2021-09-24 09:54:50|392.2|389.8|392.5|390.1|392.5|390.1|392.2|389.8|0
1632477300000|2021-09-24 09:55:00|392.73|390.33|392.65|390.25|392.73|390.33|392.5|390.1|0
1632477310000|2021-09-24 09:55:10|392.5|390.1|392.5|390.1|392.65|390.25|392.5|390.1|0
1632477320000|2021-09-24 09:55:20|392.65|390.25|392.65|390.25|392.81|390.41|392.65|390.25|0
1632477330000|2021-09-24 09:55:30|392.5|390.1|392.5|390.1|392.65|390.25|392.5|390.1|0
1632477340000|2021-09-24 09:55:40|392.57|390.17|392.5|390.1|392.57|390.17|392.5|390.1|0
1632477360000|2021-09-24 09:56:00|392.57|390.17|392.5|390.1|392.57|390.17|392.5|390.1|0
1632477370000|2021-09-24 09:56:10|392.42|390.02|392.27|389.87|392.42|390.02|392.27|389.87|0
1632477380000|2021-09-24 09:56:20|392.04|389.64|391.74|389.34|392.04|389.64|391.74|389.34|0
1632477390000|2021-09-24 09:56:30|391.58|389.18|391.89|389.49|391.89|389.49|391.43|389.03|0
1632477400000|2021-09-24 09:56:40|391.74|389.34|391.43|389.03|391.74|389.34|391.43|389.03|0
1632477410000|2021-09-24 09:56:50|391.28|388.88|391.43|389.03|391.43|389.03|391.28|388.88|0
1632477420000|2021-09-24 09:57:00|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1632477430000|2021-09-24 09:57:10|391.12|388.72|391.12|388.72|391.28|388.88|391.12|388.72|0
1632477440000|2021-09-24 09:57:20|391.28|388.88|390.97|388.57|391.28|388.88|390.97|388.57|0
1632477450000|2021-09-24 09:57:30|390.82|388.42|390.89|388.49|390.89|388.49|390.82|388.42|0
1632477460000|2021-09-24 09:57:40|390.82|388.42|390.66|388.26|390.97|388.57|390.66|388.26|0
1632477470000|2021-09-24 09:57:50|390.82|388.42|390.82|388.42|390.82|388.42|390.82|388.42|0
1632477480000|2021-09-24 09:58:00|390.66|388.26|390.97|388.57|390.97|388.57|390.66|388.26|0
1632477490000|2021-09-24 09:58:10|391.12|388.72|390.97|388.57|391.12|388.72|390.97|388.57|0
1632477500000|2021-09-24 09:58:20|391.12|388.72|390.97|388.57|391.12|388.72|390.82|388.42|0
1632477510000|2021-09-24 09:58:30|390.66|388.26|390.66|388.26|390.66|388.26|390.51|388.11|0
1632477520000|2021-09-24 09:58:40|390.51|388.11|390.66|388.26|390.66|388.26|390.51|388.11|0
1632477530000|2021-09-24 09:58:50|390.51|388.11|390.82|388.42|390.82|388.42|390.51|388.11|0
1632477540000|2021-09-24 09:59:00|390.97|388.57|391.12|388.72|391.12|388.72|390.97|388.57|0
1632477550000|2021-09-24 09:59:10|390.97|388.57|390.97|388.57|390.97|388.57|390.82|388.42|0
1632477560000|2021-09-24 09:59:20|390.82|388.42|390.82|388.42|390.82|388.42|390.82|388.42|0
1632477570000|2021-09-24 09:59:30|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1632477580000|2021-09-24 09:59:40|391.12|388.72|391.27|388.87|391.35|388.95|391.12|388.72|0
1632477590000|2021-09-24 09:59:50|391.35|388.95|390.97|388.57|391.35|388.95|390.97|388.57|0
1632477600000|2021-09-24 10:00:00|390.82|388.42|390.89|388.49|390.89|388.49|390.82|388.42|0
1632477610000|2021-09-24 10:00:10|390.97|388.57|391.73|389.33|391.73|389.33|390.97|388.57|0
1632477620000|2021-09-24 10:00:20|391.58|389.18|391.35|388.95|391.58|389.18|391.35|388.95|0
1632477630000|2021-09-24 10:00:30|391.43|389.03|391.58|389.18|391.58|389.18|391.43|389.03|0
1632477640000|2021-09-24 10:00:40|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1632477650000|2021-09-24 10:00:50|391.58|389.18|391.58|389.18|391.58|389.18|391.43|389.03|0
1632477660000|2021-09-24 10:01:00|391.65|389.25|391.58|389.18|391.65|389.25|391.58|389.18|0
1632477670000|2021-09-24 10:01:10|391.43|389.03|391.12|388.72|391.43|389.03|391.12|388.72|0
1632477680000|2021-09-24 10:01:20|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1632477690000|2021-09-24 10:01:30|390.82|388.42|390.97|388.57|390.97|388.57|390.82|388.42|0
1632477700000|2021-09-24 10:01:40|390.82|388.42|391.27|388.87|391.27|388.87|390.82|388.42|0
1632477710000|2021-09-24 10:01:50|391.19|388.79|390.51|388.11|391.19|388.79|390.51|388.11|0
1632477720000|2021-09-24 10:02:00|390.66|388.26|390.82|388.42|390.82|388.42|390.66|388.26|0
1632477730000|2021-09-24 10:02:10|390.97|388.57|391.12|388.72|391.12|388.72|390.97|388.57|0
1632477740000|2021-09-24 10:02:20|391.04|388.64|391.12|388.72|391.27|388.87|391.04|388.64|0
1632477750000|2021-09-24 10:02:30|390.97|388.57|391.04|388.64|391.04|388.64|390.97|388.57|0
1632477760000|2021-09-24 10:02:40|390.97|388.57|391.12|388.72|391.12|388.72|390.97|388.57|0
1632477770000|2021-09-24 10:02:50|391.27|388.87|390.97|388.57|391.27|388.87|390.97|388.57|0
1632477780000|2021-09-24 10:03:00|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1632477790000|2021-09-24 10:03:10|390.74|388.34|390.81|388.41|390.81|388.41|390.74|388.34|0
1632477800000|2021-09-24 10:03:20|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1632477810000|2021-09-24 10:03:30|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1632477820000|2021-09-24 10:03:40|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1632477830000|2021-09-24 10:03:50|391.04|388.64|390.97|388.57|391.04|388.64|390.97|388.57|0
1632477840000|2021-09-24 10:04:00|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1632477850000|2021-09-24 10:04:10|390.97|388.57|391.27|388.87|391.27|388.87|390.97|388.57|0
1632477870000|2021-09-24 10:04:30|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1632477880000|2021-09-24 10:04:40|391.5|389.1|391.58|389.18|391.58|389.18|391.43|389.03|0
1632477890000|2021-09-24 10:04:50|391.5|389.1|391.58|389.18|391.58|389.18|391.43|389.03|0
1632477900000|2021-09-24 10:05:00|391.43|389.03|391.43|389.03|391.43|389.03|391.35|388.95|0
1632477910000|2021-09-24 10:05:10|391.35|388.95|391.27|388.87|391.35|388.95|391.27|388.87|0
1632477920000|2021-09-24 10:05:20|390.97|388.57|391.12|388.72|391.12|388.72|390.97|388.57|0
1632477930000|2021-09-24 10:05:30|391.27|388.87|391.27|388.87|391.27|388.87|391.12|388.72|0
1632477940000|2021-09-24 10:05:40|391.35|388.95|391.27|388.87|391.35|388.95|391.27|388.87|0
1632477950000|2021-09-24 10:05:50|391.35|388.95|391.58|389.18|391.58|389.18|391.35|388.95|0
1632477960000|2021-09-24 10:06:00|391.73|389.33|391.58|389.18|391.73|389.33|391.58|389.18|0
1632477970000|2021-09-24 10:06:10|391.43|389.03|391.65|389.25|391.65|389.25|391.43|389.03|0
1632477980000|2021-09-24 10:06:20|391.58|389.18|391.5|389.1|391.58|389.18|391.43|389.03|0
1632477990000|2021-09-24 10:06:30|391.58|389.18|391.73|389.33|391.73|389.33|391.43|389.03|0
1632478000000|2021-09-24 10:06:40|391.88|389.48|391.88|389.48|391.88|389.48|391.88|389.48|0
1632478010000|2021-09-24 10:06:50|391.8|389.4|391.73|389.33|391.88|389.48|391.73|389.33|0
1632478020000|2021-09-24 10:07:00|391.8|389.4|392.19|389.79|392.19|389.79|391.8|389.4|0
1632478030000|2021-09-24 10:07:10|392.5|390.1|392.65|390.25|392.65|390.25|392.5|390.1|0
1632478040000|2021-09-24 10:07:20|392.5|390.1|392.19|389.79|392.5|390.1|392.19|389.79|0
1632478050000|2021-09-24 10:07:30|392.04|389.64|392.04|389.64|392.04|389.64|391.88|389.48|0
1632478060000|2021-09-24 10:07:40|392.19|389.79|392.04|389.64|392.19|389.79|392.04|389.64|0
1632478070000|2021-09-24 10:07:50|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1632478080000|2021-09-24 10:08:00|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1632478090000|2021-09-24 10:08:10|392.34|389.94|392.5|390.1|392.5|390.1|392.34|389.94|0
1632478100000|2021-09-24 10:08:20|392.34|389.94|392.72|390.32|392.72|390.32|392.19|389.79|0
1632478110000|2021-09-24 10:08:30|392.5|390.1|392.8|390.4|392.8|390.4|392.5|390.1|0
1632478120000|2021-09-24 10:08:40|392.65|390.25|392.8|390.4|392.8|390.4|392.65|390.25|0
1632478130000|2021-09-24 10:08:50|392.96|390.56|392.8|390.4|392.96|390.56|392.8|390.4|0
1632478140000|2021-09-24 10:09:00|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1632478150000|2021-09-24 10:09:10|392.65|390.25|392.8|390.4|392.8|390.4|392.65|390.25|0
1632478160000|2021-09-24 10:09:20|392.72|390.32|392.8|390.4|392.8|390.4|392.72|390.32|0
1632478170000|2021-09-24 10:09:30|392.96|390.56|392.8|390.4|392.96|390.56|392.8|390.4|0
1632478180000|2021-09-24 10:09:40|392.65|390.25|392.72|390.32|392.72|390.32|392.65|390.25|0
1632478190000|2021-09-24 10:09:50|392.65|390.25|392.8|390.4|392.8|390.4|392.65|390.25|0
1632478200000|2021-09-24 10:10:00|392.65|390.25|392.8|390.4|392.8|390.4|392.65|390.25|0
1632478210000|2021-09-24 10:10:10|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1632478220000|2021-09-24 10:10:20|393.26|390.86|393.11|390.71|393.26|390.86|393.11|390.71|0
1632478230000|2021-09-24 10:10:30|393.03|390.63|392.96|390.56|393.03|390.63|392.96|390.56|0
1632478250000|2021-09-24 10:10:50|393.26|390.86|393.42|391.02|393.42|391.02|393.26|390.86|0
1632478260000|2021-09-24 10:11:00|393.26|390.86|393.18|390.78|393.26|390.86|393.18|390.78|0
1632478270000|2021-09-24 10:11:10|393.11|390.71|393.42|391.02|393.42|391.02|393.11|390.71|0
1632478280000|2021-09-24 10:11:20|393.49|391.09|393.57|391.17|393.57|391.17|393.49|391.09|0
1632478300000|2021-09-24 10:11:40|393.88|391.48|393.72|391.32|393.88|391.48|393.72|391.32|0
1632478310000|2021-09-24 10:11:50|393.57|391.17|393.41|391.01|393.57|391.17|393.41|391.01|0
1632478320000|2021-09-24 10:12:00|393.57|391.17|393.41|391.01|393.57|391.17|393.41|391.01|0
1632478330000|2021-09-24 10:12:10|393.49|391.09|393.88|391.48|393.88|391.48|393.49|391.09|0
1632478340000|2021-09-24 10:12:20|393.95|391.55|393.8|391.4|393.95|391.55|393.72|391.32|0
1632478350000|2021-09-24 10:12:30|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1632478360000|2021-09-24 10:12:40|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1632478370000|2021-09-24 10:12:50|393.8|391.4|393.79|391.39|393.8|391.4|393.72|391.32|0
1632478380000|2021-09-24 10:13:00|393.87|391.47|393.72|391.32|393.87|391.47|393.72|391.32|0
1632478390000|2021-09-24 10:13:10|393.49|391.09|393.41|391.01|393.57|391.17|393.41|391.01|0
1632478400000|2021-09-24 10:13:20|393.57|391.17|393.57|391.17|393.57|391.17|393.41|391.01|0
1632478410000|2021-09-24 10:13:30|393.49|391.09|393.57|391.17|393.57|391.17|393.49|391.09|0
1632478420000|2021-09-24 10:13:40|393.41|391.01|393.57|391.17|393.57|391.17|393.41|391.01|0
1632478430000|2021-09-24 10:13:50|393.64|391.24|393.57|391.17|393.64|391.24|393.57|391.17|0
1632478450000|2021-09-24 10:14:10|393.64|391.24|393.72|391.32|393.72|391.32|393.64|391.24|0
1632478460000|2021-09-24 10:14:20|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1632478470000|2021-09-24 10:14:30|393.41|391.01|393.26|390.86|393.41|391.01|393.26|390.86|0
1632478480000|2021-09-24 10:14:40|393.11|390.71|393.41|391.01|393.41|391.01|393.11|390.71|0
1632478490000|2021-09-24 10:14:50|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1632478500000|2021-09-24 10:15:00|393.41|391.01|393.11|390.71|393.41|391.01|393.11|390.71|0
1632478510000|2021-09-24 10:15:10|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1632478520000|2021-09-24 10:15:20|393.57|391.17|393.87|391.47|394.03|391.63|393.57|391.17|0
1632478530000|2021-09-24 10:15:30|393.57|391.17|393.87|391.47|393.87|391.47|393.57|391.17|0
1632478550000|2021-09-24 10:15:50|393.95|391.55|393.87|391.47|393.95|391.55|393.87|391.47|0
1632478560000|2021-09-24 10:16:00|393.72|391.32|393.87|391.47|393.87|391.47|393.72|391.32|0
1632478570000|2021-09-24 10:16:10|393.72|391.32|393.57|391.17|393.72|391.32|393.57|391.17|0
1632478580000|2021-09-24 10:16:20|393.41|391.01|393.57|391.17|393.57|391.17|393.41|391.01|0
1632478590000|2021-09-24 10:16:30|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1632478600000|2021-09-24 10:16:40|393.57|391.17|393.72|391.32|393.72|391.32|393.57|391.17|0
1632478610000|2021-09-24 10:16:50|393.87|391.47|393.87|391.47|393.87|391.47|393.79|391.39|0
1632478620000|2021-09-24 10:17:00|393.72|391.32|393.72|391.32|393.87|391.47|393.72|391.32|0
1632478630000|2021-09-24 10:17:10|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1632478640000|2021-09-24 10:17:20|394.03|391.63|394.03|391.63|394.03|391.63|393.95|391.55|0
1632478650000|2021-09-24 10:17:30|393.87|391.47|393.95|391.55|393.95|391.55|393.87|391.47|0
1632478660000|2021-09-24 10:17:40|393.87|391.47|393.95|391.55|393.95|391.55|393.87|391.47|0
1632478670000|2021-09-24 10:17:50|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1632478680000|2021-09-24 10:18:00|394.25|391.85|394.33|391.93|394.33|391.93|394.18|391.78|0
1632478690000|2021-09-24 10:18:10|394.25|391.85|394.33|391.93|394.33|391.93|394.18|391.78|0
1632478700000|2021-09-24 10:18:20|394.18|391.78|394.03|391.63|394.33|391.93|394.03|391.63|0
1632478710000|2021-09-24 10:18:30|393.87|391.47|393.95|391.55|394.03|391.63|393.87|391.47|0
1632478720000|2021-09-24 10:18:40|393.87|391.47|393.87|391.47|393.87|391.47|393.79|391.39|0
1632478730000|2021-09-24 10:18:50|393.95|391.55|393.87|391.47|393.95|391.55|393.87|391.47|0
1632478740000|2021-09-24 10:19:00|394.03|391.63|393.72|391.32|394.03|391.63|393.72|391.32|0
1632478750000|2021-09-24 10:19:10|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1632478760000|2021-09-24 10:19:20|393.95|391.55|393.95|391.55|393.95|391.55|393.87|391.47|0
1632478770000|2021-09-24 10:19:30|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1632478780000|2021-09-24 10:19:40|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1632478790000|2021-09-24 10:19:50|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1632478800000|2021-09-24 10:20:00|393.87|391.47|394.18|391.78|394.18|391.78|393.87|391.47|0
1632478810000|2021-09-24 10:20:10|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1632478820000|2021-09-24 10:20:20|394.1|391.7|394.03|391.63|394.1|391.7|394.03|391.63|0
1632478830000|2021-09-24 10:20:30|393.87|391.47|393.87|391.47|394.03|391.63|393.87|391.47|0
1632478840000|2021-09-24 10:20:40|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1632478850000|2021-09-24 10:20:50|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1632478860000|2021-09-24 10:21:00|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1632478870000|2021-09-24 10:21:10|393.56|391.16|393.56|391.16|393.56|391.16|393.41|391.01|0
1632478880000|2021-09-24 10:21:20|393.48|391.08|393.72|391.32|393.72|391.32|393.48|391.08|0
1632478890000|2021-09-24 10:21:30|393.64|391.24|393.64|391.24|393.72|391.32|393.64|391.24|0
1632478900000|2021-09-24 10:21:40|393.72|391.32|393.72|391.32|393.87|391.47|393.72|391.32|0
1632478910000|2021-09-24 10:21:50|393.87|391.47|394.02|391.62|394.02|391.62|393.87|391.47|0
1632478920000|2021-09-24 10:22:00|394.18|391.78|394.33|391.93|394.33|391.93|394.18|391.78|0
1632478930000|2021-09-24 10:22:10|394.25|391.85|394.18|391.78|394.33|391.93|394.18|391.78|0
1632478940000|2021-09-24 10:22:20|394.02|391.62|394.25|391.85|394.33|391.93|394.02|391.62|0
1632478950000|2021-09-24 10:22:30|394.18|391.78|394.49|392.09|394.49|392.09|394.18|391.78|0
1632478960000|2021-09-24 10:22:40|394.64|392.24|394.33|391.93|394.64|392.24|394.33|391.93|0
1632478970000|2021-09-24 10:22:50|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1632478980000|2021-09-24 10:23:00|394.95|392.55|394.64|392.24|394.95|392.55|394.64|392.24|0
1632478990000|2021-09-24 10:23:10|394.79|392.39|394.79|392.39|394.95|392.55|394.79|392.39|0
1632479000000|2021-09-24 10:23:20|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1632479010000|2021-09-24 10:23:30|394.79|392.39|394.64|392.24|394.79|392.39|394.64|392.24|0
1632479020000|2021-09-24 10:23:40|394.71|392.31|394.79|392.39|394.79|392.39|394.71|392.31|0
1632479030000|2021-09-24 10:23:50|394.64|392.24|394.79|392.39|394.79|392.39|394.64|392.24|0
1632479040000|2021-09-24 10:24:00|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1632479050000|2021-09-24 10:24:10|394.71|392.31|394.64|392.24|394.79|392.39|394.64|392.24|0
1632479060000|2021-09-24 10:24:20|394.79|392.39|394.64|392.24|394.79|392.39|394.64|392.24|0
1632479070000|2021-09-24 10:24:30|394.79|392.39|395.1|392.7|395.25|392.85|394.79|392.39|0
1632479080000|2021-09-24 10:24:40|394.95|392.55|395.02|392.62|395.1|392.7|394.95|392.55|0
1632479090000|2021-09-24 10:24:50|394.95|392.55|396.02|393.62|396.02|393.62|394.87|392.47|0
1632479100000|2021-09-24 10:25:00|395.79|393.39|396.02|393.62|396.02|393.62|395.79|393.39|0
1632479110000|2021-09-24 10:25:10|395.56|393.16|395.63|393.23|395.87|393.47|395.56|393.16|0
1632479120000|2021-09-24 10:25:20|395.56|393.16|396.48|394.08|396.48|394.08|395.56|393.16|0
1632479130000|2021-09-24 10:25:30|396.4|394|396.18|393.78|396.95|394.55|396.18|393.78|0
1632479140000|2021-09-24 10:25:40|395.71|393.31|395.56|393.16|396.02|393.62|395.56|393.16|0
1632479150000|2021-09-24 10:25:50|395.71|393.31|395.71|393.31|395.87|393.47|395.71|393.31|0
1632479160000|2021-09-24 10:26:00|395.87|393.47|395.71|393.31|395.87|393.47|395.71|393.31|0
1632479170000|2021-09-24 10:26:10|395.87|393.47|395.87|393.47|395.87|393.47|395.56|393.16|0
1632479180000|2021-09-24 10:26:20|395.56|393.16|395.25|392.85|395.56|393.16|395.1|392.7|0
1632479190000|2021-09-24 10:26:30|395.1|392.7|395.41|393.01|395.41|393.01|395.1|392.7|0
1632479200000|2021-09-24 10:26:40|395.1|392.7|395.1|392.7|395.1|392.7|394.94|392.54|0
1632479210000|2021-09-24 10:26:50|395.25|392.85|395.1|392.7|395.25|392.85|395.1|392.7|0
1632479220000|2021-09-24 10:27:00|395.17|392.77|394.94|392.54|395.25|392.85|394.94|392.54|0
1632479230000|2021-09-24 10:27:10|394.79|392.39|394.64|392.24|394.86|392.46|394.64|392.24|0
1632479240000|2021-09-24 10:27:20|394.48|392.08|394.64|392.24|394.64|392.24|394.48|392.08|0
1632479250000|2021-09-24 10:27:30|394.48|392.08|394.33|391.93|394.48|392.08|394.33|391.93|0
1632479260000|2021-09-24 10:27:40|394.18|391.78|394.1|391.7|394.18|391.78|394.1|391.7|0
1632479270000|2021-09-24 10:27:50|394.18|391.78|394.02|391.62|394.18|391.78|394.02|391.62|0
1632479280000|2021-09-24 10:28:00|394.18|391.78|393.87|391.47|394.18|391.78|393.72|391.32|0
1632479290000|2021-09-24 10:28:10|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1632479300000|2021-09-24 10:28:20|394.18|391.78|393.94|391.54|394.18|391.78|393.94|391.54|0
1632479310000|2021-09-24 10:28:30|394.02|391.62|394.02|391.62|394.1|391.7|393.94|391.54|0
1632479320000|2021-09-24 10:28:40|393.94|391.54|393.87|391.47|394.02|391.62|393.87|391.47|0
1632479330000|2021-09-24 10:28:50|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1632479340000|2021-09-24 10:29:00|393.87|391.47|394.33|391.93|394.33|391.93|393.87|391.47|0
1632479350000|2021-09-24 10:29:10|394.48|392.08|394.48|392.08|394.64|392.24|394.48|392.08|0
1632479360000|2021-09-24 10:29:20|394.4|392|394.56|392.16|394.64|392.24|394.4|392|0
1632479370000|2021-09-24 10:29:30|394.64|392.24|394.64|392.24|394.79|392.39|394.64|392.24|0
1632479380000|2021-09-24 10:29:40|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1632479390000|2021-09-24 10:29:50|394.4|392|394.48|392.08|394.48|392.08|394.4|392|0
1632479400000|2021-09-24 10:30:00|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1632479410000|2021-09-24 10:30:10|394.79|392.39|394.79|392.39|394.79|392.39|394.79|392.39|0
1632479420000|2021-09-24 10:30:20|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1632479430000|2021-09-24 10:30:30|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1632479440000|2021-09-24 10:30:40|394.4|392|394.4|392|394.4|392|394.4|392|0
1632479450000|2021-09-24 10:30:50|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1632479460000|2021-09-24 10:31:00|394.33|391.93|394.64|392.24|394.64|392.24|394.33|391.93|0
1632479470000|2021-09-24 10:31:10|394.48|392.08|394.64|392.24|394.64|392.24|394.48|392.08|0
1632479480000|2021-09-24 10:31:20|394.48|392.08|394.64|392.24|394.64|392.24|394.48|392.08|0
1632479490000|2021-09-24 10:31:30|394.56|392.16|394.56|392.16|394.64|392.24|394.56|392.16|0
1632479500000|2021-09-24 10:31:40|394.64|392.24|394.48|392.08|394.64|392.24|394.48|392.08|0
1632479510000|2021-09-24 10:31:50|394.56|392.16|394.48|392.08|394.64|392.24|394.48|392.08|0
1632479530000|2021-09-24 10:32:10|394.64|392.24|394.63|392.23|394.64|392.24|394.63|392.23|0
1632479540000|2021-09-24 10:32:20|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1632479550000|2021-09-24 10:32:30|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1632479560000|2021-09-24 10:32:40|394.33|391.93|394.25|391.85|394.33|391.93|394.25|391.85|0
1632479570000|2021-09-24 10:32:50|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1632479580000|2021-09-24 10:33:00|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1632479590000|2021-09-24 10:33:10|394.02|391.62|394.25|391.85|394.25|391.85|394.02|391.62|0
1632479600000|2021-09-24 10:33:20|394.33|391.93|394.48|392.08|394.48|392.08|394.17|391.77|0
1632479610000|2021-09-24 10:33:30|394.33|391.93|394.33|391.93|394.48|392.08|394.33|391.93|0
1632479630000|2021-09-24 10:33:50|394.48|392.08|394.33|391.93|394.48|392.08|394.33|391.93|0
1632479640000|2021-09-24 10:34:00|393.87|391.47|393.71|391.31|393.87|391.47|393.71|391.31|0
1632479650000|2021-09-24 10:34:10|393.56|391.16|393.33|390.93|393.56|391.16|393.33|390.93|0
1632479660000|2021-09-24 10:34:20|393.25|390.85|393.56|391.16|393.56|391.16|393.1|390.7|0
1632479670000|2021-09-24 10:34:30|393.41|391.01|393.56|391.16|393.56|391.16|393.25|390.85|0
1632479680000|2021-09-24 10:34:40|393.71|391.31|394.02|391.62|394.02|391.62|393.71|391.31|0
1632479690000|2021-09-24 10:34:50|394.33|391.93|394.17|391.77|394.33|391.93|394.17|391.77|0
1632479700000|2021-09-24 10:35:00|394.33|391.93|394.17|391.77|394.33|391.93|394.17|391.77|0
1632479720000|2021-09-24 10:35:20|394.02|391.62|393.71|391.31|394.02|391.62|393.71|391.31|0
1632479740000|2021-09-24 10:35:40|393.79|391.39|394.02|391.62|394.02|391.62|393.79|391.39|0
1632479750000|2021-09-24 10:35:50|393.87|391.47|394.02|391.62|394.02|391.62|393.87|391.47|0
1632479770000|2021-09-24 10:36:10|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1632479780000|2021-09-24 10:36:20|393.94|391.54|394.17|391.77|394.17|391.77|393.94|391.54|0
1632479790000|2021-09-24 10:36:30|394.25|391.85|394.17|391.77|394.33|391.93|394.17|391.77|0
1632479800000|2021-09-24 10:36:40|394.02|391.62|394.02|391.62|394.02|391.62|393.87|391.47|0
1632479810000|2021-09-24 10:36:50|394.17|391.77|394.33|391.93|394.33|391.93|394.17|391.77|0
1632479820000|2021-09-24 10:37:00|394.25|391.85|394.17|391.77|394.33|391.93|394.17|391.77|0
1632479830000|2021-09-24 10:37:10|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1632479840000|2021-09-24 10:37:20|394.17|391.77|394.48|392.08|394.48|392.08|394.17|391.77|0
1632479850000|2021-09-24 10:37:30|394.33|391.93|394.17|391.77|394.33|391.93|394.17|391.77|0
1632479870000|2021-09-24 10:37:50|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1632479880000|2021-09-24 10:38:00|393.86|391.46|394.02|391.62|394.02|391.62|393.86|391.46|0
1632479890000|2021-09-24 10:38:10|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1632479900000|2021-09-24 10:38:20|393.71|391.31|394.02|391.62|394.02|391.62|393.71|391.31|0
1632479910000|2021-09-24 10:38:30|394.25|391.85|394.17|391.77|394.25|391.85|394.17|391.77|0
1632479920000|2021-09-24 10:38:40|394.02|391.62|394.02|391.62|394.02|391.62|393.86|391.46|0
1632479940000|2021-09-24 10:39:00|393.94|391.54|393.86|391.46|394.02|391.62|393.86|391.46|0
1632479950000|2021-09-24 10:39:10|394.02|391.62|393.71|391.31|394.02|391.62|393.71|391.31|0
1632479960000|2021-09-24 10:39:20|393.78|391.38|393.71|391.31|393.78|391.38|393.71|391.31|0
1632479980000|2021-09-24 10:39:40|393.78|391.38|393.71|391.31|393.78|391.38|393.71|391.31|0
1632479990000|2021-09-24 10:39:50|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1632480000000|2021-09-24 10:40:00|393.4|391|393.25|390.85|393.4|391|393.25|390.85|0
1632480010000|2021-09-24 10:40:10|393.1|390.7|393.25|390.85|393.25|390.85|393.1|390.7|0
1632480020000|2021-09-24 10:40:20|393.4|391|393.4|391|393.4|391|393.25|390.85|0
1632480030000|2021-09-24 10:40:30|393.32|390.92|393.4|391|393.4|391|393.32|390.92|0
1632480040000|2021-09-24 10:40:40|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1632480050000|2021-09-24 10:40:50|393.4|391|393.71|391.31|393.71|391.31|393.4|391|0
1632480060000|2021-09-24 10:41:00|393.63|391.23|393.63|391.23|393.63|391.23|393.56|391.16|0
1632480070000|2021-09-24 10:41:10|393.56|391.16|393.25|390.85|393.56|391.16|393.25|390.85|0
1632480080000|2021-09-24 10:41:20|393.32|390.92|393.4|391|393.4|391|393.32|390.92|0
1632480090000|2021-09-24 10:41:30|393.32|390.92|393.56|391.16|393.56|391.16|393.25|390.85|0
1632480100000|2021-09-24 10:41:40|393.4|391|393.56|391.16|393.56|391.16|393.4|391|0
1632480120000|2021-09-24 10:42:00|393.71|391.31|393.56|391.16|393.71|391.31|393.56|391.16|0
1632480130000|2021-09-24 10:42:10|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1632480150000|2021-09-24 10:42:30|393.86|391.46|394.02|391.62|394.02|391.62|393.86|391.46|0
1632480160000|2021-09-24 10:42:40|394.09|391.69|394.48|392.08|394.48|392.08|394.09|391.69|0
1632480170000|2021-09-24 10:42:50|394.32|391.92|394.63|392.23|394.78|392.38|394.32|391.92|0
1632480190000|2021-09-24 10:43:10|394.94|392.54|394.94|392.54|394.94|392.54|394.94|392.54|0
1632480200000|2021-09-24 10:43:20|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1632480210000|2021-09-24 10:43:30|394.7|392.3|394.86|392.46|394.86|392.46|394.7|392.3|0
1632480220000|2021-09-24 10:43:40|394.94|392.54|394.86|392.46|394.94|392.54|394.78|392.38|0
1632480230000|2021-09-24 10:43:50|394.78|392.38|395.09|392.69|395.09|392.69|394.78|392.38|0
1632480240000|2021-09-24 10:44:00|394.94|392.54|394.94|392.54|394.94|392.54|394.78|392.38|0
1632480260000|2021-09-24 10:44:20|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1632480280000|2021-09-24 10:44:40|394.94|392.54|394.94|392.54|394.94|392.54|394.94|392.54|0
1632480290000|2021-09-24 10:44:50|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1632480300000|2021-09-24 10:45:00|394.94|392.54|394.86|392.46|394.94|392.54|394.78|392.38|0
1632480310000|2021-09-24 10:45:10|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1632480330000|2021-09-24 10:45:30|394.63|392.23|394.78|392.38|394.78|392.38|394.63|392.23|0
1632480340000|2021-09-24 10:45:40|394.7|392.3|394.78|392.38|394.78|392.38|394.63|392.23|0
1632480350000|2021-09-24 10:45:50|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1632480360000|2021-09-24 10:46:00|394.78|392.38|394.63|392.23|394.78|392.38|394.63|392.23|0
1632480370000|2021-09-24 10:46:10|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1632480380000|2021-09-24 10:46:20|394.63|392.23|394.7|392.3|394.7|392.3|394.63|392.23|0
1632480390000|2021-09-24 10:46:30|394.78|392.38|394.78|392.38|394.78|392.38|394.7|392.3|0
1632480400000|2021-09-24 10:46:40|394.63|392.23|394.94|392.54|394.94|392.54|394.63|392.23|0
1632480410000|2021-09-24 10:46:50|394.86|392.46|394.63|392.23|394.86|392.46|394.63|392.23|0
1632480420000|2021-09-24 10:47:00|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1632480430000|2021-09-24 10:47:10|394.32|391.92|394.63|392.23|394.63|392.23|394.32|391.92|0
1632480440000|2021-09-24 10:47:20|394.7|392.3|394.48|392.08|394.7|392.3|394.48|392.08|0
1632480450000|2021-09-24 10:47:30|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1632480460000|2021-09-24 10:47:40|394.4|392|394.32|391.92|394.4|392|394.32|391.92|0
1632480480000|2021-09-24 10:48:00|394.17|391.77|394.32|391.92|394.32|391.92|394.17|391.77|0
1632480490000|2021-09-24 10:48:10|394.24|391.84|394.32|391.92|394.32|391.92|394.24|391.84|0
1632480500000|2021-09-24 10:48:20|394.17|391.77|394.32|391.92|394.32|391.92|394.17|391.77|0
1632480510000|2021-09-24 10:48:30|394.24|391.84|394.17|391.77|394.24|391.84|394.17|391.77|0
1632480520000|2021-09-24 10:48:40|394.24|391.84|393.86|391.46|394.24|391.84|393.86|391.46|0
1632480530000|2021-09-24 10:48:50|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1632480540000|2021-09-24 10:49:00|393.86|391.46|393.55|391.15|393.86|391.46|393.55|391.15|0
1632480550000|2021-09-24 10:49:10|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1632480560000|2021-09-24 10:49:20|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1632480570000|2021-09-24 10:49:30|394.01|391.61|394.32|391.92|394.32|391.92|394.01|391.61|0
1632480580000|2021-09-24 10:49:40|394.17|391.77|394.32|391.92|394.32|391.92|394.17|391.77|0
1632480590000|2021-09-24 10:49:50|394.47|392.07|394.32|391.92|394.47|392.07|394.32|391.92|0
1632480600000|2021-09-24 10:50:00|394.47|392.07|394.32|391.92|394.47|392.07|394.32|391.92|0
1632480610000|2021-09-24 10:50:10|394.39|391.99|394.17|391.77|394.39|391.99|394.17|391.77|0
1632480620000|2021-09-24 10:50:20|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1632480630000|2021-09-24 10:50:30|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1632480640000|2021-09-24 10:50:40|394.32|391.92|394.47|392.07|394.47|392.07|394.32|391.92|0
1632480650000|2021-09-24 10:50:50|394.39|391.99|394.32|391.92|394.39|391.99|394.32|391.92|0
1632480660000|2021-09-24 10:51:00|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1632480670000|2021-09-24 10:51:10|394.32|391.92|394.47|392.07|394.47|392.07|394.32|391.92|0
1632480680000|2021-09-24 10:51:20|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1632480690000|2021-09-24 10:51:30|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1632480700000|2021-09-24 10:51:40|394.39|391.99|394.32|391.92|394.39|391.99|394.32|391.92|0
1632480710000|2021-09-24 10:51:50|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1632480720000|2021-09-24 10:52:00|394.09|391.69|394.01|391.61|394.09|391.69|394.01|391.61|0
1632480740000|2021-09-24 10:52:20|393.78|391.38|393.71|391.31|393.78|391.38|393.71|391.31|0
1632480750000|2021-09-24 10:52:30|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1632480760000|2021-09-24 10:52:40|394.01|391.61|394.17|391.77|394.32|391.92|394.01|391.61|0
1632480770000|2021-09-24 10:52:50|394.01|391.61|393.93|391.53|394.01|391.61|393.93|391.53|0
1632480780000|2021-09-24 10:53:00|394.01|391.61|393.86|391.46|394.01|391.61|393.86|391.46|0
1632480790000|2021-09-24 10:53:10|394.01|391.61|393.86|391.46|394.01|391.61|393.86|391.46|0
1632480800000|2021-09-24 10:53:20|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1632480810000|2021-09-24 10:53:30|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1632480820000|2021-09-24 10:53:40|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1632480830000|2021-09-24 10:53:50|394.01|391.61|393.93|391.53|394.01|391.61|393.93|391.53|0
1632480840000|2021-09-24 10:54:00|394.17|391.77|394.01|391.61|394.17|391.77|394.01|391.61|0
1632480860000|2021-09-24 10:54:20|394.17|391.77|394.09|391.69|394.17|391.77|394.01|391.61|0
1632480870000|2021-09-24 10:54:30|394.01|391.61|393.86|391.46|394.01|391.61|393.86|391.46|0
1632480890000|2021-09-24 10:54:50|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1632480900000|2021-09-24 10:55:00|394.09|391.69|394.01|391.61|394.09|391.69|394.01|391.61|0
1632480930000|2021-09-24 10:55:30|393.78|391.38|393.7|391.3|393.78|391.38|393.7|391.3|0
1632480950000|2021-09-24 10:55:50|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1632480960000|2021-09-24 10:56:00|393.4|391|393.24|390.84|393.4|391|393.24|390.84|0
1632480970000|2021-09-24 10:56:10|393.16|390.76|393.09|390.69|393.24|390.84|393.09|390.69|0
1632480980000|2021-09-24 10:56:20|393.24|390.84|393.24|390.84|393.24|390.84|393.16|390.76|0
1632480990000|2021-09-24 10:56:30|393.16|390.76|393.16|390.76|393.16|390.76|393.16|390.76|0
1632481000000|2021-09-24 10:56:40|393.24|390.84|393.24|390.84|393.24|390.84|393.16|390.76|0
1632481010000|2021-09-24 10:56:50|393.16|390.76|393.24|390.84|393.24|390.84|393.09|390.69|0
1632481020000|2021-09-24 10:57:00|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1632481030000|2021-09-24 10:57:10|393.4|391|393.24|390.84|393.4|391|393.24|390.84|0
1632481050000|2021-09-24 10:57:30|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1632481070000|2021-09-24 10:57:50|392.78|390.38|392.78|390.38|392.78|390.38|392.78|390.38|0
1632481080000|2021-09-24 10:58:00|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1632481090000|2021-09-24 10:58:10|392.78|390.38|392.32|389.92|392.78|390.38|392.32|389.92|0
1632481100000|2021-09-24 10:58:20|391.86|389.46|392.02|389.62|392.02|389.62|391.86|389.46|0
1632481110000|2021-09-24 10:58:30|391.94|389.54|391.86|389.46|391.94|389.54|391.56|389.16|0
1632481120000|2021-09-24 10:58:40|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1632481130000|2021-09-24 10:58:50|391.86|389.46|391.56|389.16|391.86|389.46|391.56|389.16|0
1632481140000|2021-09-24 10:59:00|391.71|389.31|391.71|389.31|391.71|389.31|391.63|389.23|0
1632481150000|2021-09-24 10:59:10|391.78|389.38|391.71|389.31|391.78|389.38|391.71|389.31|0
1632481160000|2021-09-24 10:59:20|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1632481170000|2021-09-24 10:59:30|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1632481180000|2021-09-24 10:59:40|392.17|389.77|392.48|390.08|392.48|390.08|392.17|389.77|0
1632481190000|2021-09-24 10:59:50|392.63|390.23|392.63|390.23|392.63|390.23|392.48|390.08|0
1632481200000|2021-09-24 11:00:00|392.48|390.08|392.94|390.54|392.94|390.54|392.48|390.08|0
1632481210000|2021-09-24 11:00:10|393.09|390.69|393.09|390.69|393.09|390.69|393.09|390.69|0
1632481220000|2021-09-24 11:00:20|393.24|390.84|393.09|390.69|393.24|390.84|393.09|390.69|0
1632481230000|2021-09-24 11:00:30|393.24|390.84|392.78|390.38|393.24|390.84|392.78|390.38|0
1632481240000|2021-09-24 11:00:40|392.63|390.23|392.78|390.38|392.78|390.38|392.63|390.23|0
1632481250000|2021-09-24 11:00:50|392.63|390.23|393.09|390.69|393.09|390.69|392.63|390.23|0
1632481270000|2021-09-24 11:01:10|393.01|390.61|392.78|390.38|393.09|390.69|392.78|390.38|0
1632481280000|2021-09-24 11:01:20|392.94|390.54|393.24|390.84|393.24|390.84|392.94|390.54|0
1632481290000|2021-09-24 11:01:30|393.4|391|393.32|390.92|393.4|391|393.24|390.84|0
1632481300000|2021-09-24 11:01:40|393.4|391|393.24|390.84|393.4|391|393.24|390.84|0
1632481310000|2021-09-24 11:01:50|393.4|391|393.24|390.84|393.4|391|393.24|390.84|0
1632481320000|2021-09-24 11:02:00|393.4|391|393.55|391.15|393.55|391.15|393.4|391|0
1632481330000|2021-09-24 11:02:10|393.7|391.3|393.55|391.15|393.7|391.3|393.55|391.15|0
1632481340000|2021-09-24 11:02:20|393.39|390.99|393.47|391.07|393.47|391.07|393.39|390.99|0
1632481350000|2021-09-24 11:02:30|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1632481360000|2021-09-24 11:02:40|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1632481370000|2021-09-24 11:02:50|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1632481380000|2021-09-24 11:03:00|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1632481390000|2021-09-24 11:03:10|393.85|391.45|394.01|391.61|394.01|391.61|393.7|391.3|0
1632481420000|2021-09-24 11:03:40|393.93|391.53|394.01|391.61|394.01|391.61|393.93|391.53|0
1632481430000|2021-09-24 11:03:50|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1632481440000|2021-09-24 11:04:00|393.47|391.07|393.55|391.15|393.55|391.15|393.39|390.99|0
1632481460000|2021-09-24 11:04:20|393.85|391.45|393.55|391.15|393.85|391.45|393.55|391.15|0
1632481480000|2021-09-24 11:04:40|393.39|390.99|393.39|390.99|393.47|391.07|393.39|390.99|0
1632481500000|2021-09-24 11:05:00|393.47|391.07|393.7|391.3|393.7|391.3|393.47|391.07|0
1632481510000|2021-09-24 11:05:10|393.85|391.45|393.7|391.3|393.85|391.45|393.7|391.3|0
1632481520000|2021-09-24 11:05:20|393.62|391.22|393.39|390.99|393.62|391.22|393.39|390.99|0
1632481530000|2021-09-24 11:05:30|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1632481540000|2021-09-24 11:05:40|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1632481550000|2021-09-24 11:05:50|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1632481560000|2021-09-24 11:06:00|393.93|391.53|394.01|391.61|394.01|391.61|393.85|391.45|0
1632481570000|2021-09-24 11:06:10|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1632481580000|2021-09-24 11:06:20|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1632481610000|2021-09-24 11:06:50|394.16|391.76|394.01|391.61|394.16|391.76|394.01|391.61|0
1632481620000|2021-09-24 11:07:00|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1632481630000|2021-09-24 11:07:10|393.93|391.53|393.7|391.3|394.01|391.61|393.7|391.3|0
1632481650000|2021-09-24 11:07:30|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1632481660000|2021-09-24 11:07:40|393.39|390.99|393.47|391.07|393.47|391.07|393.39|390.99|0
1632481670000|2021-09-24 11:07:50|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1632481700000|2021-09-24 11:08:20|393.47|391.07|393.39|390.99|393.55|391.15|393.39|390.99|0
1632481710000|2021-09-24 11:08:30|393.7|391.3|393.55|391.15|393.7|391.3|393.55|391.15|0
1632481720000|2021-09-24 11:08:40|393.39|390.99|393.39|390.99|393.47|391.07|393.39|390.99|0
1632481730000|2021-09-24 11:08:50|393.47|391.07|393.55|391.15|393.55|391.15|393.47|391.07|0
1632481740000|2021-09-24 11:09:00|393.39|390.99|393.55|391.15|393.55|391.15|393.39|390.99|0
1632481750000|2021-09-24 11:09:10|393.62|391.22|393.62|391.22|393.62|391.22|393.55|391.15|0
1632481760000|2021-09-24 11:09:20|393.55|391.15|393.85|391.45|393.85|391.45|393.55|391.15|0
1632481770000|2021-09-24 11:09:30|394.01|391.61|394.01|391.61|394.16|391.76|394.01|391.61|0
1632481780000|2021-09-24 11:09:40|394.16|391.76|394.01|391.61|394.16|391.76|394.01|391.61|0
1632481790000|2021-09-24 11:09:50|394.16|391.76|394.16|391.76|394.16|391.76|394.01|391.61|0
1632481800000|2021-09-24 11:10:00|394.01|391.61|394.08|391.68|394.16|391.76|394.01|391.61|0
1632481810000|2021-09-24 11:10:10|394.01|391.61|394.16|391.76|394.16|391.76|394.01|391.61|0
1632481820000|2021-09-24 11:10:20|394.01|391.61|393.7|391.3|394.01|391.61|393.7|391.3|0
1632481830000|2021-09-24 11:10:30|393.62|391.22|393.7|391.3|393.7|391.3|393.62|391.22|0
1632481840000|2021-09-24 11:10:40|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1632481850000|2021-09-24 11:10:50|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1632481860000|2021-09-24 11:11:00|393.54|391.14|393.62|391.22|393.7|391.3|393.54|391.14|0
1632481870000|2021-09-24 11:11:10|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1632481880000|2021-09-24 11:11:20|393.39|390.99|393.08|390.68|393.39|390.99|393.08|390.68|0
1632481890000|2021-09-24 11:11:30|393.16|390.76|393.24|390.84|393.24|390.84|393.16|390.76|0
1632481900000|2021-09-24 11:11:40|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1632481910000|2021-09-24 11:11:50|393.24|390.84|393.08|390.68|393.39|390.99|393.08|390.68|0
1632481920000|2021-09-24 11:12:00|393|390.6|392.78|390.38|393.08|390.68|392.78|390.38|0
1632481930000|2021-09-24 11:12:10|392.93|390.53|392.93|390.53|393.08|390.68|392.93|390.53|0
1632481940000|2021-09-24 11:12:20|392.78|390.38|392.62|390.22|392.78|390.38|392.62|390.22|0
1632481950000|2021-09-24 11:12:30|392.47|390.07|392.47|390.07|392.47|390.07|392.32|389.92|0
1632481970000|2021-09-24 11:12:50|392.16|389.76|391.71|389.31|392.16|389.76|391.71|389.31|0
1632481980000|2021-09-24 11:13:00|391.55|389.15|391.4|389|391.55|389.15|391.25|388.85|0
1632481990000|2021-09-24 11:13:10|391.25|388.85|390.48|388.08|391.25|388.85|390.48|388.08|0
1632482000000|2021-09-24 11:13:20|390.33|387.93|390.33|387.93|390.63|388.23|390.33|387.93|0
1632482010000|2021-09-24 11:13:30|390.18|387.78|390.33|387.93|390.33|387.93|390.18|387.78|0
1632482020000|2021-09-24 11:13:40|390.18|387.78|390.18|387.78|390.18|387.78|390.02|387.62|0
1632482030000|2021-09-24 11:13:50|390.02|387.62|390.18|387.78|390.18|387.78|390.02|387.62|0
1632482040000|2021-09-24 11:14:00|390.33|387.93|390.02|387.62|390.33|387.93|390.02|387.62|0
1632482050000|2021-09-24 11:14:10|390.18|387.78|390.33|387.93|390.33|387.93|390.1|387.7|0
1632482060000|2021-09-24 11:14:20|390.18|387.78|389.72|387.32|390.18|387.78|389.72|387.32|0
1632482070000|2021-09-24 11:14:30|389.87|387.47|390.63|388.23|390.63|388.23|389.87|387.47|0
1632482080000|2021-09-24 11:14:40|390.79|388.39|390.63|388.23|390.79|388.39|390.63|388.23|0
1632482090000|2021-09-24 11:14:50|390.79|388.39|390.48|388.08|390.79|388.39|390.48|388.08|0
1632482100000|2021-09-24 11:15:00|390.33|387.93|390.48|388.08|390.48|388.08|390.33|387.93|0
1632482110000|2021-09-24 11:15:10|390.55|388.15|390.79|388.39|390.79|388.39|390.55|388.15|0
1632482120000|2021-09-24 11:15:20|390.63|388.23|390.79|388.39|390.79|388.39|390.63|388.23|0
1632482130000|2021-09-24 11:15:30|390.63|388.23|390.63|388.23|390.79|388.39|390.63|388.23|0
1632482140000|2021-09-24 11:15:40|390.48|388.08|390.33|387.93|390.55|388.15|390.33|387.93|0
1632482150000|2021-09-24 11:15:50|390.48|388.08|390.63|388.23|390.63|388.23|390.48|388.08|0
1632482160000|2021-09-24 11:16:00|390.48|388.08|390.48|388.08|390.48|388.08|390.48|388.08|0
1632482170000|2021-09-24 11:16:10|390.02|387.62|389.87|387.47|390.1|387.7|389.87|387.47|0
1632482190000|2021-09-24 11:16:30|389.72|387.32|389.72|387.32|389.72|387.32|389.56|387.16|0
1632482200000|2021-09-24 11:16:40|389.87|387.47|390.17|387.77|390.17|387.77|389.87|387.47|0
1632482210000|2021-09-24 11:16:50|390.25|387.85|389.56|387.16|390.25|387.85|389.41|387.01|0
1632482220000|2021-09-24 11:17:00|389.41|387.01|389.72|387.32|389.72|387.32|389.41|387.01|0
1632482230000|2021-09-24 11:17:10|389.87|387.47|389.87|387.47|389.87|387.47|389.72|387.32|0
1632482240000|2021-09-24 11:17:20|390.02|387.62|390.02|387.62|390.02|387.62|390.02|387.62|0
1632482250000|2021-09-24 11:17:30|390.17|387.77|390.17|387.77|390.17|387.77|390.09|387.69|0
1632482260000|2021-09-24 11:17:40|390.02|387.62|390.02|387.62|390.09|387.69|390.02|387.62|0
1632482270000|2021-09-24 11:17:50|390.17|387.77|390.17|387.77|390.17|387.77|390.02|387.62|0
1632482280000|2021-09-24 11:18:00|390.48|388.08|390.33|387.93|390.48|388.08|390.17|387.77|0
1632482290000|2021-09-24 11:18:10|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1632482300000|2021-09-24 11:18:20|390.02|387.62|390.02|387.62|390.02|387.62|390.02|387.62|0
1632482310000|2021-09-24 11:18:30|389.87|387.47|389.87|387.47|389.87|387.47|389.87|387.47|0
1632482320000|2021-09-24 11:18:40|390.02|387.62|389.87|387.47|390.02|387.62|389.72|387.32|0
1632482330000|2021-09-24 11:18:50|390.02|387.62|389.72|387.32|390.02|387.62|389.56|387.16|0
1632482340000|2021-09-24 11:19:00|389.87|387.47|389.79|387.39|389.87|387.47|389.79|387.39|0
1632482350000|2021-09-24 11:19:10|390.02|387.62|390.09|387.69|390.09|387.69|390.02|387.62|0
1632482360000|2021-09-24 11:19:20|390.02|387.62|390.02|387.62|390.17|387.77|390.02|387.62|0
1632482370000|2021-09-24 11:19:30|389.72|387.32|389.87|387.47|389.87|387.47|389.72|387.32|0
1632482380000|2021-09-24 11:19:40|390.02|387.62|390.02|387.62|390.02|387.62|390.02|387.62|0
1632482400000|2021-09-24 11:20:00|390.17|387.77|390.4|388|390.4|388|390.17|387.77|0
1632482410000|2021-09-24 11:20:10|390.48|388.08|390.48|388.08|390.48|388.08|390.33|387.93|0
1632482420000|2021-09-24 11:20:20|391.09|388.69|391.09|388.69|391.24|388.84|391.09|388.69|0
1632482430000|2021-09-24 11:20:30|390.94|388.54|391.09|388.69|391.09|388.69|390.94|388.54|0
1632482440000|2021-09-24 11:20:40|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1632482450000|2021-09-24 11:20:50|391.09|388.69|390.94|388.54|391.09|388.69|390.94|388.54|0
1632482460000|2021-09-24 11:21:00|391.09|388.69|390.94|388.54|391.09|388.69|390.94|388.54|0
1632482470000|2021-09-24 11:21:10|391.09|388.69|391.24|388.84|391.24|388.84|391.09|388.69|0
1632482480000|2021-09-24 11:21:20|391.4|389|391.4|389|391.4|389|391.4|389|0
1632482490000|2021-09-24 11:21:30|391.55|389.15|391.4|389|391.55|389.15|391.4|389|0
1632482500000|2021-09-24 11:21:40|391.55|389.15|391.7|389.3|391.7|389.3|391.4|389|0
1632482520000|2021-09-24 11:22:00|391.85|389.45|392.16|389.76|392.31|389.91|391.85|389.45|0
1632482530000|2021-09-24 11:22:10|392.31|389.91|392.16|389.76|392.31|389.91|392.16|389.76|0
1632482540000|2021-09-24 11:22:20|392.31|389.91|392.08|389.68|392.31|389.91|392.01|389.61|0
1632482550000|2021-09-24 11:22:30|392.16|389.76|392.01|389.61|392.16|389.76|392.01|389.61|0
1632482560000|2021-09-24 11:22:40|392.08|389.68|392.01|389.61|392.16|389.76|392.01|389.61|0
1632482570000|2021-09-24 11:22:50|391.93|389.53|392.01|389.61|392.01|389.61|391.93|389.53|0
1632482580000|2021-09-24 11:23:00|391.85|389.45|392.31|389.91|392.31|389.91|391.85|389.45|0
1632482590000|2021-09-24 11:23:10|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1632482610000|2021-09-24 11:23:30|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1632482620000|2021-09-24 11:23:40|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1632482630000|2021-09-24 11:23:50|392.31|389.91|392.16|389.76|392.31|389.91|392.16|389.76|0
1632482640000|2021-09-24 11:24:00|392.31|389.91|392.47|390.07|392.47|390.07|392.31|389.91|0
1632482650000|2021-09-24 11:24:10|392.54|390.14|392.47|390.07|392.54|390.14|392.47|390.07|0
1632482660000|2021-09-24 11:24:20|392.62|390.22|392.47|390.07|392.62|390.22|392.47|390.07|0
1632482670000|2021-09-24 11:24:30|392.54|390.14|392.47|390.07|392.54|390.14|392.47|390.07|0
1632482680000|2021-09-24 11:24:40|392.31|389.91|392.31|389.91|392.31|389.91|392.31|389.91|0
1632482700000|2021-09-24 11:25:00|392.16|389.76|391.85|389.45|392.31|389.91|391.85|389.45|0
1632482710000|2021-09-24 11:25:10|392.01|389.61|391.93|389.53|392.16|389.76|391.93|389.53|0
1632482720000|2021-09-24 11:25:20|391.55|389.15|391.31|388.91|391.55|389.15|391.31|388.91|0
1632482730000|2021-09-24 11:25:30|391.09|388.69|391.24|388.84|391.39|388.99|391.09|388.69|0
1632482740000|2021-09-24 11:25:40|391.39|388.99|391.7|389.3|391.7|389.3|391.39|388.99|0
1632482750000|2021-09-24 11:25:50|391.55|389.15|391.7|389.3|391.7|389.3|391.55|389.15|0
1632482760000|2021-09-24 11:26:00|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1632482770000|2021-09-24 11:26:10|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1632482790000|2021-09-24 11:26:30|391.85|389.45|392.01|389.61|392.01|389.61|391.85|389.45|0
1632482800000|2021-09-24 11:26:40|391.85|389.45|392.47|390.07|392.47|390.07|391.85|389.45|0
1632482810000|2021-09-24 11:26:50|392.54|390.14|392.47|390.07|392.54|390.14|392.47|390.07|0
1632482820000|2021-09-24 11:27:00|392.62|390.22|392.69|390.29|392.77|390.37|392.62|390.22|0
1632482830000|2021-09-24 11:27:10|392.62|390.22|392.93|390.53|392.93|390.53|392.62|390.22|0
1632482840000|2021-09-24 11:27:20|392.85|390.45|392.93|390.53|392.93|390.53|392.85|390.45|0
1632482850000|2021-09-24 11:27:30|392.92|390.52|392.92|390.52|393.08|390.68|392.92|390.52|0
1632482860000|2021-09-24 11:27:40|393.08|390.68|393|390.6|393.08|390.68|392.92|390.52|0
1632482870000|2021-09-24 11:27:50|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1632482880000|2021-09-24 11:28:00|393.08|390.68|393.23|390.83|393.23|390.83|393.08|390.68|0
1632482890000|2021-09-24 11:28:10|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1632482900000|2021-09-24 11:28:20|392.77|390.37|392.62|390.22|392.77|390.37|392.62|390.22|0
1632482910000|2021-09-24 11:28:30|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1632482920000|2021-09-24 11:28:40|392.62|390.22|392.77|390.37|392.77|390.37|392.62|390.22|0
1632482930000|2021-09-24 11:28:50|392.62|390.22|392.62|390.22|392.77|390.37|392.62|390.22|0
1632482940000|2021-09-24 11:29:00|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1632482950000|2021-09-24 11:29:10|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1632482960000|2021-09-24 11:29:20|393.23|390.83|393.08|390.68|393.23|390.83|393.08|390.68|0
1632482980000|2021-09-24 11:29:40|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1632482990000|2021-09-24 11:29:50|393.54|391.14|393.69|391.29|393.69|391.29|393.54|391.14|0
1632483000000|2021-09-24 11:30:00|393.54|391.14|393.69|391.29|393.69|391.29|393.54|391.14|0
1632483010000|2021-09-24 11:30:10|393.84|391.44|393.69|391.29|393.84|391.44|393.69|391.29|0
1632483020000|2021-09-24 11:30:20|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1632483030000|2021-09-24 11:30:30|394|391.6|394.15|391.75|394.3|391.9|394|391.6|0
1632483040000|2021-09-24 11:30:40|394|391.6|393.84|391.44|394|391.6|393.84|391.44|0
1632483050000|2021-09-24 11:30:50|393.69|391.29|394.07|391.67|394.07|391.67|393.69|391.29|0
1632483060000|2021-09-24 11:31:00|394.15|391.75|393.84|391.44|394.15|391.75|393.84|391.44|0
1632483070000|2021-09-24 11:31:10|393.76|391.36|393.38|390.98|393.84|391.44|393.38|390.98|0
1632483080000|2021-09-24 11:31:20|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1632483090000|2021-09-24 11:31:30|393.38|390.98|393.38|390.98|393.38|390.98|393.23|390.83|0
1632483100000|2021-09-24 11:31:40|393.23|390.83|393.08|390.68|393.23|390.83|393.08|390.68|0
1632483120000|2021-09-24 11:32:00|393.23|390.83|393.08|390.68|393.23|390.83|393.08|390.68|0
1632483150000|2021-09-24 11:32:30|392.92|390.52|392.77|390.37|392.92|390.52|392.77|390.37|0
1632483170000|2021-09-24 11:32:50|392.92|390.52|392.77|390.37|392.92|390.52|392.77|390.37|0
1632483180000|2021-09-24 11:33:00|393.08|390.68|393.23|390.83|393.23|390.83|393.08|390.68|0
1632483190000|2021-09-24 11:33:10|392.77|390.37|392.77|390.37|392.77|390.37|392.62|390.22|0
1632483210000|2021-09-24 11:33:30|392.84|390.44|392.92|390.52|392.92|390.52|392.84|390.44|0
1632483220000|2021-09-24 11:33:40|393.08|390.68|392.92|390.52|393.08|390.68|392.92|390.52|0
1632483230000|2021-09-24 11:33:50|393.08|390.68|393.08|390.68|393.23|390.83|393.08|390.68|0
1632483240000|2021-09-24 11:34:00|393.23|390.83|393.08|390.68|393.23|390.83|393.08|390.68|0
1632483250000|2021-09-24 11:34:10|393.23|390.83|393.08|390.68|393.23|390.83|393.08|390.68|0
1632483260000|2021-09-24 11:34:20|392.92|390.52|393.08|390.68|393.08|390.68|392.92|390.52|0
1632483330000|2021-09-24 11:35:30|392.92|390.52|393.08|390.68|393.08|390.68|392.92|390.52|0
1632483340000|2021-09-24 11:35:40|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1632483350000|2021-09-24 11:35:50|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1632483360000|2021-09-24 11:36:00|393.23|390.83|393.07|390.67|393.23|390.83|393.07|390.67|0
1632483370000|2021-09-24 11:36:10|393|390.6|392.92|390.52|393.07|390.67|392.92|390.52|0
1632483380000|2021-09-24 11:36:20|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1632483390000|2021-09-24 11:36:30|393.38|390.98|393.38|390.98|393.53|391.13|393.38|390.98|0
1632483400000|2021-09-24 11:36:40|393.53|391.13|393.23|390.83|393.53|391.13|393.23|390.83|0
1632483430000|2021-09-24 11:37:10|393.3|390.9|393.23|390.83|393.3|390.9|393.23|390.83|0
1632483440000|2021-09-24 11:37:20|393.3|390.9|393.23|390.83|393.3|390.9|393.23|390.83|0
1632483450000|2021-09-24 11:37:30|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1632483460000|2021-09-24 11:37:40|393.45|391.05|393.38|390.98|393.45|391.05|393.38|390.98|0
1632483470000|2021-09-24 11:37:50|393.53|391.13|393.53|391.13|393.53|391.13|393.38|390.98|0
1632483480000|2021-09-24 11:38:00|393.45|391.05|393.53|391.13|393.53|391.13|393.38|390.98|0
1632483490000|2021-09-24 11:38:10|393.61|391.21|393.61|391.21|393.69|391.29|393.53|391.13|0
1632483500000|2021-09-24 11:38:20|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1632483540000|2021-09-24 11:39:00|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1632483550000|2021-09-24 11:39:10|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1632483600000|2021-09-24 11:40:00|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1632483610000|2021-09-24 11:40:10|393.69|391.29|393.53|391.13|393.69|391.29|393.53|391.13|0
1632483630000|2021-09-24 11:40:30|393.23|390.83|392.92|390.52|393.23|390.83|392.92|390.52|0
1632483640000|2021-09-24 11:40:40|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1632483650000|2021-09-24 11:40:50|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1632483660000|2021-09-24 11:41:00|392.46|390.06|392.46|390.06|392.61|390.21|392.46|390.06|0
1632483670000|2021-09-24 11:41:10|392.53|390.13|392.46|390.06|392.53|390.13|392.46|390.06|0
1632483680000|2021-09-24 11:41:20|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1632483690000|2021-09-24 11:41:30|392.31|389.91|392.15|389.75|392.31|389.91|392|389.6|0
1632483700000|2021-09-24 11:41:40|392.07|389.67|392.15|389.75|392.15|389.75|392.07|389.67|0
1632483710000|2021-09-24 11:41:50|392.31|389.91|392.31|389.91|392.31|389.91|392.31|389.91|0
1632483720000|2021-09-24 11:42:00|392.46|390.06|392.15|389.75|392.46|390.06|392.15|389.75|0
1632483730000|2021-09-24 11:42:10|392.31|389.91|392.31|389.91|392.31|389.91|392.31|389.91|0
1632483740000|2021-09-24 11:42:20|392.15|389.75|392|389.6|392.15|389.75|392|389.6|0
1632483760000|2021-09-24 11:42:40|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1632483770000|2021-09-24 11:42:50|392|389.6|392|389.6|392|389.6|392|389.6|0
1632483780000|2021-09-24 11:43:00|392.07|389.67|392.15|389.75|392.15|389.75|392.07|389.67|0
1632483800000|2021-09-24 11:43:20|392|389.6|392.15|389.75|392.15|389.75|392|389.6|0
1632483820000|2021-09-24 11:43:40|392|389.6|392.15|389.75|392.15|389.75|392|389.6|0
1632483830000|2021-09-24 11:43:50|392|389.6|392|389.6|392|389.6|392|389.6|0
1632483840000|2021-09-24 11:44:00|392.15|389.75|392.15|389.75|392.15|389.75|392|389.6|0
1632483850000|2021-09-24 11:44:10|392|389.6|391.69|389.29|392.15|389.75|391.69|389.29|0
1632483860000|2021-09-24 11:44:20|391.85|389.45|392|389.6|392|389.6|391.85|389.45|0
1632483880000|2021-09-24 11:44:40|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1632483900000|2021-09-24 11:45:00|391.69|389.29|392|389.6|392|389.6|391.69|389.29|0
1632483920000|2021-09-24 11:45:20|391.85|389.45|391.85|389.45|392|389.6|391.85|389.45|0
1632483930000|2021-09-24 11:45:30|391.69|389.29|391.85|389.45|391.85|389.45|391.69|389.29|0
1632483940000|2021-09-24 11:45:40|391.69|389.29|391.69|389.29|391.69|389.29|391.69|389.29|0
1632483950000|2021-09-24 11:45:50|391.54|389.14|391.54|389.14|391.54|389.14|391.54|389.14|0
1632483980000|2021-09-24 11:46:20|391.46|389.06|391.39|388.99|391.54|389.14|391.39|388.99|0
1632484000000|2021-09-24 11:46:40|391.54|389.14|391.54|389.14|391.54|389.14|391.54|389.14|0
1632484010000|2021-09-24 11:46:50|391.69|389.29|391.84|389.44|391.84|389.44|391.69|389.29|0
1632484030000|2021-09-24 11:47:10|391.69|389.29|391.54|389.14|391.69|389.29|391.54|389.14|0
1632484060000|2021-09-24 11:47:40|391.69|389.29|391.76|389.36|391.76|389.36|391.69|389.29|0
1632484070000|2021-09-24 11:47:50|392|389.6|391.84|389.44|392|389.6|391.84|389.44|0
1632484110000|2021-09-24 11:48:30|392|389.6|392|389.6|392|389.6|392|389.6|0
1632484120000|2021-09-24 11:48:40|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1632484140000|2021-09-24 11:49:00|392|389.6|392|389.6|392|389.6|392|389.6|0
1632484150000|2021-09-24 11:49:10|391.84|389.44|392|389.6|392|389.6|391.84|389.44|0
1632484160000|2021-09-24 11:49:20|391.84|389.44|392.3|389.9|392.3|389.9|391.84|389.44|0
1632484170000|2021-09-24 11:49:30|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1632484180000|2021-09-24 11:49:40|392|389.6|392|389.6|392|389.6|392|389.6|0
1632484200000|2021-09-24 11:50:00|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1632484210000|2021-09-24 11:50:10|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1632484220000|2021-09-24 11:50:20|392.15|389.75|392|389.6|392.15|389.75|392|389.6|0
1632484240000|2021-09-24 11:50:40|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1632484250000|2021-09-24 11:50:50|392|389.6|392|389.6|392|389.6|392|389.6|0
1632484260000|2021-09-24 11:51:00|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1632484270000|2021-09-24 11:51:10|391.69|389.29|391.38|388.98|391.69|389.29|391.38|388.98|0
1632484280000|2021-09-24 11:51:20|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1632484290000|2021-09-24 11:51:30|391.38|388.98|391.38|388.98|391.38|388.98|391.38|388.98|0
1632484300000|2021-09-24 11:51:40|391.54|389.14|391.69|389.29|391.69|389.29|391.54|389.14|0
1632484310000|2021-09-24 11:51:50|391.61|389.21|391.69|389.29|391.69|389.29|391.61|389.21|0
1632484320000|2021-09-24 11:52:00|391.54|389.14|391.38|388.98|391.54|389.14|391.38|388.98|0
1632484330000|2021-09-24 11:52:10|391.23|388.83|391.08|388.68|391.23|388.83|391.08|388.68|0
1632484340000|2021-09-24 11:52:20|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1632484350000|2021-09-24 11:52:30|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1632484360000|2021-09-24 11:52:40|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1632484370000|2021-09-24 11:52:50|390.92|388.52|390.77|388.37|390.92|388.52|390.77|388.37|0
1632484380000|2021-09-24 11:53:00|390.69|388.29|390.77|388.37|390.77|388.37|390.69|388.29|0
1632484390000|2021-09-24 11:53:10|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1632484400000|2021-09-24 11:53:20|391.08|388.68|391.08|388.68|391.23|388.83|391.08|388.68|0
1632484410000|2021-09-24 11:53:30|391.23|388.83|390.92|388.52|391.23|388.83|390.92|388.52|0
1632484420000|2021-09-24 11:53:40|391.08|388.68|391.08|388.68|391.08|388.68|390.92|388.52|0
1632484430000|2021-09-24 11:53:50|391.23|388.83|391.08|388.68|391.23|388.83|391.08|388.68|0
1632484440000|2021-09-24 11:54:00|390.92|388.52|390.77|388.37|390.92|388.52|390.77|388.37|0
1632484450000|2021-09-24 11:54:10|390.84|388.44|390.77|388.37|390.84|388.44|390.77|388.37|0
1632484460000|2021-09-24 11:54:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1632484480000|2021-09-24 11:54:40|390.84|388.44|390.92|388.52|390.92|388.52|390.84|388.44|0
1632484490000|2021-09-24 11:54:50|391.08|388.68|390.92|388.52|391.08|388.68|390.92|388.52|0
1632484500000|2021-09-24 11:55:00|390.84|388.44|390.62|388.22|390.84|388.44|390.62|388.22|0
1632484510000|2021-09-24 11:55:10|390.47|388.07|390.62|388.22|390.62|388.22|390.47|388.07|0
1632484520000|2021-09-24 11:55:20|390.54|388.14|390.62|388.22|390.62|388.22|390.54|388.14|0
1632484530000|2021-09-24 11:55:30|390.46|388.06|390.31|387.91|390.46|388.06|390.31|387.91|0
1632484540000|2021-09-24 11:55:40|390.39|387.99|390.31|387.91|390.39|387.99|390.16|387.76|0
1632484550000|2021-09-24 11:55:50|390.01|387.61|389.93|387.53|390.01|387.61|389.93|387.53|0
1632484560000|2021-09-24 11:56:00|390.01|387.61|390.01|387.61|390.01|387.61|389.93|387.53|0
1632484570000|2021-09-24 11:56:10|390.16|387.76|389.93|387.53|390.16|387.76|389.93|387.53|0
1632484580000|2021-09-24 11:56:20|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1632484590000|2021-09-24 11:56:30|390.16|387.76|390.16|387.76|390.16|387.76|390.08|387.68|0
1632484600000|2021-09-24 11:56:40|390.23|387.83|390.46|388.06|390.46|388.06|390.23|387.83|0
1632484610000|2021-09-24 11:56:50|390.31|387.91|390.31|387.91|390.31|387.91|390.16|387.76|0
1632484620000|2021-09-24 11:57:00|390.16|387.76|390.31|387.91|390.31|387.91|390.16|387.76|0
1632484630000|2021-09-24 11:57:10|390.16|387.76|390.23|387.83|390.23|387.83|390.16|387.76|0
1632484640000|2021-09-24 11:57:20|390.16|387.76|390.31|387.91|390.31|387.91|390.16|387.76|0
1632484650000|2021-09-24 11:57:30|390.46|388.06|390.31|387.91|390.46|388.06|390.31|387.91|0
1632484660000|2021-09-24 11:57:40|390.38|387.98|390.31|387.91|390.46|388.06|390.31|387.91|0
1632484670000|2021-09-24 11:57:50|390.46|388.06|390.31|387.91|390.46|388.06|390.31|387.91|0
1632484680000|2021-09-24 11:58:00|390.38|387.98|390.46|388.06|390.46|388.06|390.38|387.98|0
1632484690000|2021-09-24 11:58:10|390.31|387.91|390.16|387.76|390.31|387.91|390.16|387.76|0
1632484700000|2021-09-24 11:58:20|390.31|387.91|390.16|387.76|390.31|387.91|390.16|387.76|0
1632484710000|2021-09-24 11:58:30|390.01|387.61|389.85|387.45|390.16|387.76|389.85|387.45|0
1632484720000|2021-09-24 11:58:40|389.55|387.15|389.55|387.15|389.7|387.3|389.55|387.15|0
1632484730000|2021-09-24 11:58:50|389.7|387.3|389.39|386.99|389.7|387.3|389.39|386.99|0
1632484740000|2021-09-24 11:59:00|389.7|387.3|389.55|387.15|389.7|387.3|389.55|387.15|0
1632484750000|2021-09-24 11:59:10|389.7|387.3|389.7|387.3|389.7|387.3|389.62|387.22|0
1632484760000|2021-09-24 11:59:20|389.85|387.45|389.7|387.3|389.85|387.45|389.7|387.3|0
1632484790000|2021-09-24 11:59:50|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1632484800000|2021-09-24 12:00:00|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1632484810000|2021-09-24 12:00:10|389.55|387.15|389.55|387.15|389.55|387.15|389.39|386.99|0
1632484830000|2021-09-24 12:00:30|389.47|387.07|389.39|386.99|389.47|387.07|389.39|386.99|0
1632484840000|2021-09-24 12:00:40|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1632484850000|2021-09-24 12:00:50|389.7|387.3|389.85|387.45|390|387.6|389.7|387.3|0
1632484860000|2021-09-24 12:01:00|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1632484870000|2021-09-24 12:01:10|389.7|387.3|389.55|387.15|389.7|387.3|389.55|387.15|0
1632484880000|2021-09-24 12:01:20|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1632484970000|2021-09-24 12:02:50|389.47|387.07|389.85|387.45|389.85|387.45|389.47|387.07|0
1632485000000|2021-09-24 12:03:20|390|387.6|389.85|387.45|390|387.6|389.85|387.45|0
1632485010000|2021-09-24 12:03:30|390|387.6|390|387.6|390|387.6|389.92|387.52|0
1632485020000|2021-09-24 12:03:40|390.16|387.76|390|387.6|390.16|387.76|390|387.6|0
1632485040000|2021-09-24 12:04:00|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1632485050000|2021-09-24 12:04:10|390|387.6|390|387.6|390|387.6|390|387.6|0
1632485080000|2021-09-24 12:04:40|389.92|387.52|390|387.6|390|387.6|389.85|387.45|0
1632485120000|2021-09-24 12:05:20|390.16|387.76|390.46|388.06|390.46|388.06|390.16|387.76|0
1632485130000|2021-09-24 12:05:30|390.53|388.13|390.31|387.91|390.53|388.13|390.31|387.91|0
1632485140000|2021-09-24 12:05:40|390|387.6|390.16|387.76|390.16|387.76|390|387.6|0
1632485150000|2021-09-24 12:05:50|390.31|387.91|390|387.6|390.31|387.91|390|387.6|0
1632485160000|2021-09-24 12:06:00|389.85|387.45|390.31|387.91|390.31|387.91|389.85|387.45|0
1632485170000|2021-09-24 12:06:10|390.16|387.76|390|387.6|390.16|387.76|390|387.6|0
1632485180000|2021-09-24 12:06:20|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1632485190000|2021-09-24 12:06:30|390|387.6|390.31|387.91|390.31|387.91|390|387.6|0
1632485200000|2021-09-24 12:06:40|390.38|387.98|390.46|388.06|390.46|388.06|390.38|387.98|0
1632485210000|2021-09-24 12:06:50|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1632485220000|2021-09-24 12:07:00|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1632485230000|2021-09-24 12:07:10|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1632485240000|2021-09-24 12:07:20|390.46|388.06|390.31|387.91|390.46|388.06|390.31|387.91|0
1632485250000|2021-09-24 12:07:30|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1632485260000|2021-09-24 12:07:40|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1632485270000|2021-09-24 12:07:50|390.92|388.52|390.77|388.37|390.92|388.52|390.77|388.37|0
1632485280000|2021-09-24 12:08:00|390.46|388.06|390.46|388.06|390.53|388.13|390.46|388.06|0
1632485300000|2021-09-24 12:08:20|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1632485310000|2021-09-24 12:08:30|390.69|388.29|390.77|388.37|390.77|388.37|390.69|388.29|0
1632485320000|2021-09-24 12:08:40|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1632485330000|2021-09-24 12:08:50|390.46|388.06|390.31|387.91|390.46|388.06|390.31|387.91|0
1632485340000|2021-09-24 12:09:00|390.38|387.98|390.46|388.06|390.46|388.06|390.38|387.98|0
1632485350000|2021-09-24 12:09:10|390.31|387.91|390.46|388.06|390.46|388.06|390.31|387.91|0
1632485360000|2021-09-24 12:09:20|390.61|388.21|390.77|388.37|390.77|388.37|390.61|388.21|0
1632485370000|2021-09-24 12:09:30|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1632485380000|2021-09-24 12:09:40|390.76|388.36|390.92|388.52|390.92|388.52|390.76|388.36|0
1632485390000|2021-09-24 12:09:50|390.84|388.44|390.76|388.36|390.92|388.52|390.76|388.36|0
1632485400000|2021-09-24 12:10:00|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1632485410000|2021-09-24 12:10:10|390.76|388.36|390.61|388.21|390.76|388.36|390.61|388.21|0
1632485420000|2021-09-24 12:10:20|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1632485440000|2021-09-24 12:10:40|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1632485450000|2021-09-24 12:10:50|390.46|388.06|390.31|387.91|390.46|388.06|390.31|387.91|0
1632485460000|2021-09-24 12:11:00|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1632485470000|2021-09-24 12:11:10|390.61|388.21|390.46|388.06|390.61|388.21|390.46|388.06|0
1632485480000|2021-09-24 12:11:20|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1632485500000|2021-09-24 12:11:40|390.15|387.75|390.15|387.75|390.15|387.75|390|387.6|0
1632485520000|2021-09-24 12:12:00|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1632485530000|2021-09-24 12:12:10|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1632485560000|2021-09-24 12:12:40|390|387.6|389.69|387.29|390|387.6|389.69|387.29|0
1632485570000|2021-09-24 12:12:50|389.54|387.14|389.69|387.29|389.69|387.29|389.54|387.14|0
1632485580000|2021-09-24 12:13:00|389.39|386.99|389.54|387.14|389.54|387.14|389.39|386.99|0
1632485590000|2021-09-24 12:13:10|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1632485620000|2021-09-24 12:13:40|388.47|386.07|388.63|386.23|388.63|386.23|388.47|386.07|0
1632485630000|2021-09-24 12:13:50|388.32|385.92|388.02|385.62|388.32|385.92|387.86|385.46|0
1632485640000|2021-09-24 12:14:00|388.17|385.77|387.71|385.31|388.17|385.77|387.71|385.31|0
1632485650000|2021-09-24 12:14:10|387.56|385.16|387.71|385.31|387.71|385.31|387.41|385.01|0
1632485660000|2021-09-24 12:14:20|388.17|385.77|388.32|385.92|388.47|386.07|388.17|385.77|0
1632485670000|2021-09-24 12:14:30|388.47|386.07|388.32|385.92|388.47|386.07|388.32|385.92|0
1632485680000|2021-09-24 12:14:40|388.47|386.07|388.02|385.62|388.63|386.23|388.02|385.62|0
1632485690000|2021-09-24 12:14:50|387.41|385.01|387.56|385.16|387.71|385.31|387.41|385.01|0
1632485700000|2021-09-24 12:15:00|387.71|385.31|387.86|385.46|387.86|385.46|387.71|385.31|0
1632485710000|2021-09-24 12:15:10|388.02|385.62|388.02|385.62|388.17|385.77|387.94|385.54|0
1632485720000|2021-09-24 12:15:20|388.17|385.77|388.47|386.07|388.47|386.07|388.17|385.77|0
1632485730000|2021-09-24 12:15:30|388.32|385.92|388.47|386.07|388.47|386.07|388.32|385.92|0
1632485740000|2021-09-24 12:15:40|388.63|386.23|388.78|386.38|388.78|386.38|388.63|386.23|0
1632485750000|2021-09-24 12:15:50|388.93|386.53|388.78|386.38|388.93|386.53|388.78|386.38|0
1632485760000|2021-09-24 12:16:00|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1632485770000|2021-09-24 12:16:10|389.39|386.99|389.85|387.45|390|387.6|389.39|386.99|0
1632485780000|2021-09-24 12:16:20|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1632485790000|2021-09-24 12:16:30|389.85|387.45|390|387.6|390|387.6|389.69|387.29|0
1632485800000|2021-09-24 12:16:40|390.15|387.75|390.15|387.75|390.15|387.75|390|387.6|0
1632485810000|2021-09-24 12:16:50|390.3|387.9|390.15|387.75|390.3|387.9|390.15|387.75|0
1632485820000|2021-09-24 12:17:00|390.3|387.9|390.15|387.75|390.3|387.9|390.15|387.75|0
1632485830000|2021-09-24 12:17:10|390|387.6|390.15|387.75|390.15|387.75|390|387.6|0
1632485840000|2021-09-24 12:17:20|390.3|387.9|390.3|387.9|390.3|387.9|390.15|387.75|0
1632485860000|2021-09-24 12:17:40|390.15|387.75|390.3|387.9|390.3|387.9|390.15|387.75|0
1632485870000|2021-09-24 12:17:50|390.15|387.75|390|387.6|390.15|387.75|390|387.6|0
1632485880000|2021-09-24 12:18:00|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1632485890000|2021-09-24 12:18:10|389.84|387.44|389.69|387.29|389.84|387.44|389.69|387.29|0
1632485900000|2021-09-24 12:18:20|389.54|387.14|389.69|387.29|389.69|387.29|389.54|387.14|0
1632485910000|2021-09-24 12:18:30|389.54|387.14|389.23|386.83|389.84|387.44|389.23|386.83|0
1632485920000|2021-09-24 12:18:40|389.08|386.68|389.23|386.83|389.23|386.83|389.08|386.68|0
1632485930000|2021-09-24 12:18:50|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1632485940000|2021-09-24 12:19:00|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1632485950000|2021-09-24 12:19:10|389.08|386.68|389.39|386.99|389.39|386.99|389.08|386.68|0
1632485960000|2021-09-24 12:19:20|389.54|387.14|389.39|386.99|389.54|387.14|389.39|386.99|0
1632485970000|2021-09-24 12:19:30|389.08|386.68|388.93|386.53|389.15|386.75|388.93|386.53|0
1632485980000|2021-09-24 12:19:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1632485990000|2021-09-24 12:19:50|388.93|386.53|388.62|386.22|388.93|386.53|388.62|386.22|0
1632486000000|2021-09-24 12:20:00|388.54|386.14|388.47|386.07|388.54|386.14|388.47|386.07|0
1632486010000|2021-09-24 12:20:10|388.32|385.92|388.32|385.92|388.47|386.07|388.32|385.92|0
1632486020000|2021-09-24 12:20:20|388.47|386.07|388.47|386.07|388.47|386.07|388.47|386.07|0
1632486030000|2021-09-24 12:20:30|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1632486040000|2021-09-24 12:20:40|388.32|385.92|388.78|386.38|388.78|386.38|388.32|385.92|0
1632486050000|2021-09-24 12:20:50|388.85|386.45|388.93|386.53|389.08|386.68|388.85|386.45|0
1632486060000|2021-09-24 12:21:00|389.08|386.68|389.08|386.68|389.08|386.68|388.93|386.53|0
1632486080000|2021-09-24 12:21:20|389.23|386.83|389.08|386.68|389.23|386.83|389.08|386.68|0
1632486090000|2021-09-24 12:21:30|389.23|386.83|389.08|386.68|389.23|386.83|389.08|386.68|0
1632486100000|2021-09-24 12:21:40|389.15|386.75|389.23|386.83|389.23|386.83|389.15|386.75|0
1632486110000|2021-09-24 12:21:50|389.39|386.99|389.54|387.14|389.54|387.14|389.39|386.99|0
1632486130000|2021-09-24 12:22:10|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1632486140000|2021-09-24 12:22:20|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1632486150000|2021-09-24 12:22:30|389.46|387.06|389.23|386.83|389.46|387.06|389.23|386.83|0
1632486160000|2021-09-24 12:22:40|389.46|387.06|389.39|386.99|389.46|387.06|389.39|386.99|0
1632486180000|2021-09-24 12:23:00|389.38|386.98|389.08|386.68|389.38|386.98|389.08|386.68|0
1632486190000|2021-09-24 12:23:10|388.93|386.53|388.93|386.53|389.08|386.68|388.93|386.53|0
1632486200000|2021-09-24 12:23:20|389.08|386.68|388.93|386.53|389.08|386.68|388.93|386.53|0
1632486210000|2021-09-24 12:23:30|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1632486220000|2021-09-24 12:23:40|388.93|386.53|388.16|385.76|388.93|386.53|388.16|385.76|0
1632486230000|2021-09-24 12:23:50|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1632486240000|2021-09-24 12:24:00|388.47|386.07|388.7|386.3|388.77|386.37|388.47|386.07|0
1632486250000|2021-09-24 12:24:10|388.62|386.22|388.47|386.07|388.62|386.22|388.47|386.07|0
1632486260000|2021-09-24 12:24:20|388.32|385.92|388.32|385.92|388.32|385.92|388.24|385.84|0
1632486270000|2021-09-24 12:24:30|388.47|386.07|388.77|386.37|388.77|386.37|388.47|386.07|0
1632486280000|2021-09-24 12:24:40|388.32|385.92|388.47|386.07|388.47|386.07|388.32|385.92|0
1632486290000|2021-09-24 12:24:50|388.62|386.22|388.62|386.22|388.62|386.22|388.47|386.07|0
1632486300000|2021-09-24 12:25:00|388.47|386.07|388.62|386.22|388.62|386.22|388.47|386.07|0
1632486310000|2021-09-24 12:25:10|388.47|386.07|388.62|386.22|388.62|386.22|388.47|386.07|0
1632486320000|2021-09-24 12:25:20|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1632486330000|2021-09-24 12:25:30|388.47|386.07|388.47|386.07|388.47|386.07|388.47|386.07|0
1632486340000|2021-09-24 12:25:40|388.32|385.92|389.04|386.64|389.04|386.64|388.32|385.92|0
1632486350000|2021-09-24 12:25:50|389.19|386.79|389.19|386.79|389.19|386.79|389.04|386.64|0
1632486360000|2021-09-24 12:26:00|389.04|386.64|389.49|387.09|389.49|387.09|389.04|386.64|0
1632486370000|2021-09-24 12:26:10|389.65|387.25|389.8|387.4|389.8|387.4|389.65|387.25|0
1632486380000|2021-09-24 12:26:20|389.95|387.55|390.1|387.7|390.1|387.7|389.95|387.55|0
1632486390000|2021-09-24 12:26:30|390.18|387.78|390.1|387.7|390.18|387.78|390.1|387.7|0
1632486400000|2021-09-24 12:26:40|390.26|387.86|390.1|387.7|390.26|387.86|390.1|387.7|0
1632486410000|2021-09-24 12:26:50|390.26|387.86|390.26|387.86|390.26|387.86|390.26|387.86|0
1632486430000|2021-09-24 12:27:10|390.1|387.7|390.26|387.86|390.26|387.86|390.1|387.7|0
1632486440000|2021-09-24 12:27:20|390.33|387.93|390.26|387.86|390.41|388.01|390.26|387.86|0
1632486450000|2021-09-24 12:27:30|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1632486460000|2021-09-24 12:27:40|390.26|387.86|390.26|387.86|390.26|387.86|390.26|387.86|0
1632486480000|2021-09-24 12:28:00|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1632486490000|2021-09-24 12:28:10|390.56|388.16|390.56|388.16|390.71|388.31|390.56|388.16|0
1632486500000|2021-09-24 12:28:20|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1632486510000|2021-09-24 12:28:30|390.87|388.47|391.02|388.62|391.02|388.62|390.87|388.47|0
1632486520000|2021-09-24 12:28:40|390.87|388.47|391.17|388.77|391.17|388.77|390.87|388.47|0
1632486530000|2021-09-24 12:28:50|391.02|388.62|391.02|388.62|391.02|388.62|391.02|388.62|0
1632486540000|2021-09-24 12:29:00|391.17|388.77|391.32|388.92|391.48|389.08|391.17|388.77|0
1632486550000|2021-09-24 12:29:10|391.02|388.62|391.17|388.77|391.17|388.77|391.02|388.62|0
1632486560000|2021-09-24 12:29:20|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1632486570000|2021-09-24 12:29:30|391.17|388.77|391.17|388.77|391.17|388.77|391.17|388.77|0
1632486590000|2021-09-24 12:29:50|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1632486600000|2021-09-24 12:30:00|391.17|388.77|391.17|388.77|391.17|388.77|391.02|388.62|0
1632486610000|2021-09-24 12:30:10|391.09|388.69|390.87|388.47|391.09|388.69|390.87|388.47|0
1632486620000|2021-09-24 12:30:20|390.56|388.16|390.87|388.47|390.87|388.47|390.56|388.16|0
1632486630000|2021-09-24 12:30:30|390.71|388.31|390.56|388.16|390.71|388.31|390.56|388.16|0
1632486640000|2021-09-24 12:30:40|390.71|388.31|390.41|388.01|390.71|388.31|390.41|388.01|0
1632486650000|2021-09-24 12:30:50|390.25|387.85|390.1|387.7|390.41|388.01|390.1|387.7|0
1632486660000|2021-09-24 12:31:00|390.18|387.78|390.41|388.01|390.41|388.01|390.18|387.78|0
1632486670000|2021-09-24 12:31:10|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1632486690000|2021-09-24 12:31:30|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1632486700000|2021-09-24 12:31:40|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1632486720000|2021-09-24 12:32:00|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1632486730000|2021-09-24 12:32:10|390.25|387.85|390.25|387.85|390.41|388.01|390.25|387.85|0
1632486750000|2021-09-24 12:32:30|390.33|387.93|390.41|388.01|390.41|388.01|390.33|387.93|0
1632486760000|2021-09-24 12:32:40|390.33|387.93|390.1|387.7|390.33|387.93|390.1|387.7|0
1632486770000|2021-09-24 12:32:50|389.95|387.55|389.8|387.4|389.95|387.55|389.8|387.4|0
1632486780000|2021-09-24 12:33:00|389.64|387.24|389.8|387.4|389.8|387.4|389.64|387.24|0
1632486790000|2021-09-24 12:33:10|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1632486820000|2021-09-24 12:33:40|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1632486830000|2021-09-24 12:33:50|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1632486840000|2021-09-24 12:34:00|389.19|386.79|389.03|386.63|389.19|386.79|389.03|386.63|0
1632486850000|2021-09-24 12:34:10|388.58|386.18|388.88|386.48|389.03|386.63|388.58|386.18|0
1632486860000|2021-09-24 12:34:20|389.03|386.63|389.19|386.79|389.19|386.79|388.88|386.48|0
1632486870000|2021-09-24 12:34:30|388.88|386.48|388.88|386.48|389.03|386.63|388.88|386.48|0
1632486880000|2021-09-24 12:34:40|388.58|386.18|388.42|386.02|388.58|386.18|388.27|385.87|0
1632486890000|2021-09-24 12:34:50|388.27|385.87|388.27|385.87|388.27|385.87|388.12|385.72|0
1632486900000|2021-09-24 12:35:00|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1632486910000|2021-09-24 12:35:10|388.34|385.94|388.42|386.02|388.42|386.02|388.34|385.94|0
1632486920000|2021-09-24 12:35:20|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1632486930000|2021-09-24 12:35:30|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1632486940000|2021-09-24 12:35:40|388.58|386.18|388.34|385.94|388.58|386.18|388.34|385.94|0
1632486950000|2021-09-24 12:35:50|388.27|385.87|388.27|385.87|388.34|385.94|388.27|385.87|0
1632486960000|2021-09-24 12:36:00|388.42|386.02|388.88|386.48|388.88|386.48|388.42|386.02|0
1632486970000|2021-09-24 12:36:10|389.03|386.63|389.34|386.94|389.34|386.94|389.03|386.63|0
1632486980000|2021-09-24 12:36:20|389.18|386.78|389.03|386.63|389.18|386.78|389.03|386.63|0
1632487000000|2021-09-24 12:36:40|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632487010000|2021-09-24 12:36:50|389.03|386.63|388.73|386.33|389.03|386.63|388.73|386.33|0
1632487020000|2021-09-24 12:37:00|388.58|386.18|388.58|386.18|388.58|386.18|388.42|386.02|0
1632487030000|2021-09-24 12:37:10|388.73|386.33|388.42|386.02|388.73|386.33|388.42|386.02|0
1632487040000|2021-09-24 12:37:20|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1632487050000|2021-09-24 12:37:30|388.57|386.17|388.57|386.17|388.57|386.17|388.42|386.02|0
1632487060000|2021-09-24 12:37:40|388.42|386.02|388.27|385.87|388.42|386.02|388.27|385.87|0
1632487070000|2021-09-24 12:37:50|388.42|386.02|388.27|385.87|388.42|386.02|388.27|385.87|0
1632487080000|2021-09-24 12:38:00|388.34|385.94|388.73|386.33|388.73|386.33|388.34|385.94|0
1632487090000|2021-09-24 12:38:10|388.88|386.48|389.03|386.63|389.03|386.63|388.88|386.48|0
1632487100000|2021-09-24 12:38:20|389.18|386.78|389.03|386.63|389.34|386.94|389.03|386.63|0
1632487110000|2021-09-24 12:38:30|389.1|386.7|389.18|386.78|389.18|386.78|389.03|386.63|0
1632487120000|2021-09-24 12:38:40|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1632487130000|2021-09-24 12:38:50|389.26|386.86|389.26|386.86|389.26|386.86|389.18|386.78|0
1632487140000|2021-09-24 12:39:00|389.03|386.63|389.18|386.78|389.18|386.78|388.88|386.48|0
1632487150000|2021-09-24 12:39:10|389.03|386.63|389.34|386.94|389.34|386.94|389.03|386.63|0
1632487160000|2021-09-24 12:39:20|389.26|386.86|389.18|386.78|389.26|386.86|389.18|386.78|0
1632487170000|2021-09-24 12:39:30|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1632487180000|2021-09-24 12:39:40|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1632487190000|2021-09-24 12:39:50|389.64|387.24|389.34|386.94|389.64|387.24|389.34|386.94|0
1632487200000|2021-09-24 12:40:00|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1632487210000|2021-09-24 12:40:10|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1632487220000|2021-09-24 12:40:20|388.57|386.17|388.57|386.17|388.73|386.33|388.57|386.17|0
1632487240000|2021-09-24 12:40:40|388.73|386.33|388.57|386.17|388.73|386.33|388.57|386.17|0
1632487260000|2021-09-24 12:41:00|388.73|386.33|389.03|386.63|389.03|386.63|388.73|386.33|0
1632487270000|2021-09-24 12:41:10|388.88|386.48|389.18|386.78|389.18|386.78|388.88|386.48|0
1632487280000|2021-09-24 12:41:20|389.34|386.94|389.18|386.78|389.34|386.94|389.18|386.78|0
1632487290000|2021-09-24 12:41:30|389.34|386.94|389.34|386.94|389.34|386.94|389.26|386.86|0
1632487300000|2021-09-24 12:41:40|389.18|386.78|389.34|386.94|389.34|386.94|389.18|386.78|0
1632487310000|2021-09-24 12:41:50|389.26|386.86|389.18|386.78|389.26|386.86|389.18|386.78|0
1632487320000|2021-09-24 12:42:00|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1632487330000|2021-09-24 12:42:10|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1632487340000|2021-09-24 12:42:20|389.03|386.63|388.88|386.48|389.03|386.63|388.88|386.48|0
1632487350000|2021-09-24 12:42:30|389.03|386.63|389.03|386.63|389.18|386.78|389.03|386.63|0
1632487360000|2021-09-24 12:42:40|389.1|386.7|389.18|386.78|389.18|386.78|389.03|386.63|0
1632487370000|2021-09-24 12:42:50|389.1|386.7|388.57|386.17|389.1|386.7|388.57|386.17|0
1632487380000|2021-09-24 12:43:00|388.42|386.02|388.42|386.02|388.42|386.02|388.34|385.94|0
1632487400000|2021-09-24 12:43:20|388.27|385.87|388.42|386.02|388.42|386.02|388.27|385.87|0
1632487410000|2021-09-24 12:43:30|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1632487420000|2021-09-24 12:43:40|388.42|386.02|388.57|386.17|388.57|386.17|388.42|386.02|0
1632487430000|2021-09-24 12:43:50|388.42|386.02|388.57|386.17|388.57|386.17|388.42|386.02|0
1632487440000|2021-09-24 12:44:00|388.72|386.32|388.88|386.48|388.88|386.48|388.72|386.32|0
1632487450000|2021-09-24 12:44:10|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1632487460000|2021-09-24 12:44:20|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1632487470000|2021-09-24 12:44:30|388.95|386.55|389.03|386.63|389.03|386.63|388.95|386.55|0
1632487480000|2021-09-24 12:44:40|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632487490000|2021-09-24 12:44:50|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1632487500000|2021-09-24 12:45:00|389.41|387.01|389.18|386.78|389.41|387.01|389.03|386.63|0
1632487510000|2021-09-24 12:45:10|389.33|386.93|389.33|386.93|389.49|387.09|389.33|386.93|0
1632487520000|2021-09-24 12:45:20|389.25|386.85|389.33|386.93|389.33|386.93|389.18|386.78|0
1632487530000|2021-09-24 12:45:30|389.18|386.78|389.33|386.93|389.33|386.93|389.18|386.78|0
1632487540000|2021-09-24 12:45:40|389.03|386.63|388.88|386.48|389.03|386.63|388.88|386.48|0
1632487550000|2021-09-24 12:45:50|389.03|386.63|388.88|386.48|389.03|386.63|388.88|386.48|0
1632487560000|2021-09-24 12:46:00|388.72|386.32|388.72|386.32|388.88|386.48|388.72|386.32|0
1632487570000|2021-09-24 12:46:10|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1632487580000|2021-09-24 12:46:20|388.8|386.4|388.57|386.17|388.8|386.4|388.57|386.17|0
1632487590000|2021-09-24 12:46:30|388.72|386.32|388.57|386.17|388.72|386.32|388.57|386.17|0
1632487600000|2021-09-24 12:46:40|388.72|386.32|388.57|386.17|388.72|386.32|388.57|386.17|0
1632487610000|2021-09-24 12:46:50|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1632487620000|2021-09-24 12:47:00|388.88|386.48|388.57|386.17|388.88|386.48|388.57|386.17|0
1632487630000|2021-09-24 12:47:10|388.42|386.02|388.27|385.87|388.42|386.02|388.27|385.87|0
1632487640000|2021-09-24 12:47:20|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1632487650000|2021-09-24 12:47:30|388.49|386.09|388.42|386.02|388.49|386.09|388.27|385.87|0
1632487660000|2021-09-24 12:47:40|388.34|385.94|388.42|386.02|388.42|386.02|388.27|385.87|0
1632487670000|2021-09-24 12:47:50|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1632487680000|2021-09-24 12:48:00|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1632487690000|2021-09-24 12:48:10|388.57|386.17|388.88|386.48|388.88|386.48|388.57|386.17|0
1632487700000|2021-09-24 12:48:20|389.03|386.63|388.88|386.48|389.03|386.63|388.88|386.48|0
1632487710000|2021-09-24 12:48:30|388.95|386.55|389.03|386.63|389.03|386.63|388.95|386.55|0
1632487720000|2021-09-24 12:48:40|388.88|386.48|388.42|386.02|388.88|386.48|388.42|386.02|0
1632487730000|2021-09-24 12:48:50|388.11|385.71|388.27|385.87|388.27|385.87|388.11|385.71|0
1632487740000|2021-09-24 12:49:00|388.11|385.71|388.27|385.87|388.27|385.87|388.11|385.71|0
1632487750000|2021-09-24 12:49:10|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1632487760000|2021-09-24 12:49:20|387.96|385.56|387.96|385.56|387.96|385.56|387.81|385.41|0
1632487770000|2021-09-24 12:49:30|388.11|385.71|388.42|386.02|388.42|386.02|388.11|385.71|0
1632487780000|2021-09-24 12:49:40|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1632487790000|2021-09-24 12:49:50|388.19|385.79|388.27|385.87|388.34|385.94|388.19|385.79|0
1632487800000|2021-09-24 12:50:00|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1632487810000|2021-09-24 12:50:10|388.49|386.09|388.42|386.02|388.57|386.17|388.42|386.02|0
1632487820000|2021-09-24 12:50:20|388.27|385.87|388.11|385.71|388.27|385.87|388.11|385.71|0
1632487830000|2021-09-24 12:50:30|388.27|385.87|387.81|385.41|388.27|385.87|387.81|385.41|0
1632487840000|2021-09-24 12:50:40|387.5|385.1|387.5|385.1|387.5|385.1|387.5|385.1|0
1632487850000|2021-09-24 12:50:50|387.81|385.41|387.96|385.56|387.96|385.56|387.81|385.41|0
1632487860000|2021-09-24 12:51:00|388.11|385.71|387.81|385.41|388.11|385.71|387.81|385.41|0
1632487870000|2021-09-24 12:51:10|387.96|385.56|388.11|385.71|388.11|385.71|387.96|385.56|0
1632487890000|2021-09-24 12:51:30|388.26|385.86|388.11|385.71|388.26|385.86|388.11|385.71|0
1632487900000|2021-09-24 12:51:40|388.26|385.86|388.42|386.02|388.42|386.02|388.26|385.86|0
1632487910000|2021-09-24 12:51:50|388.57|386.17|388.57|386.17|388.72|386.32|388.57|386.17|0
1632487920000|2021-09-24 12:52:00|388.72|386.32|388.87|386.47|388.87|386.47|388.72|386.32|0
1632487930000|2021-09-24 12:52:10|388.72|386.32|388.72|386.32|389.03|386.63|388.72|386.32|0
1632487940000|2021-09-24 12:52:20|388.57|386.17|388.72|386.32|388.72|386.32|388.57|386.17|0
1632487960000|2021-09-24 12:52:40|388.79|386.39|388.87|386.47|388.87|386.47|388.72|386.32|0
1632487970000|2021-09-24 12:52:50|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1632487980000|2021-09-24 12:53:00|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1632487990000|2021-09-24 12:53:10|388.72|386.32|388.87|386.47|388.87|386.47|388.72|386.32|0
1632488000000|2021-09-24 12:53:20|388.79|386.39|388.72|386.32|388.79|386.39|388.72|386.32|0
1632488010000|2021-09-24 12:53:30|388.57|386.17|388.72|386.32|388.72|386.32|388.57|386.17|0
1632488020000|2021-09-24 12:53:40|388.57|386.17|388.26|385.86|388.72|386.32|388.26|385.86|0
1632488030000|2021-09-24 12:53:50|388.34|385.94|388.34|385.94|388.34|385.94|388.34|385.94|0
1632488040000|2021-09-24 12:54:00|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1632488050000|2021-09-24 12:54:10|388.26|385.86|388.42|386.02|388.42|386.02|388.26|385.86|0
1632488070000|2021-09-24 12:54:30|388.57|386.17|388.42|386.02|388.57|386.17|388.42|386.02|0
1632488080000|2021-09-24 12:54:40|388.57|386.17|388.42|386.02|388.57|386.17|388.42|386.02|0
1632488090000|2021-09-24 12:54:50|388.26|385.86|388.11|385.71|388.26|385.86|388.11|385.71|0
1632488100000|2021-09-24 12:55:00|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1632488110000|2021-09-24 12:55:10|388.26|385.86|388.26|385.86|388.26|385.86|388.11|385.71|0
1632488140000|2021-09-24 12:55:40|388.11|385.71|388.42|386.02|388.42|386.02|388.11|385.71|0
1632488150000|2021-09-24 12:55:50|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1632488160000|2021-09-24 12:56:00|388.42|386.02|388.42|386.02|388.42|386.02|388.26|385.86|0
1632488170000|2021-09-24 12:56:10|388.26|385.86|388.11|385.71|388.26|385.86|387.96|385.56|0
1632488180000|2021-09-24 12:56:20|388.18|385.78|388.11|385.71|388.26|385.86|388.11|385.71|0
1632488190000|2021-09-24 12:56:30|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1632488200000|2021-09-24 12:56:40|388.42|386.02|388.42|386.02|388.42|386.02|388.34|385.94|0
1632488210000|2021-09-24 12:56:50|388.26|385.86|388.42|386.02|388.42|386.02|388.26|385.86|0
1632488220000|2021-09-24 12:57:00|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1632488230000|2021-09-24 12:57:10|388.49|386.09|388.57|386.17|388.57|386.17|388.49|386.09|0
1632488250000|2021-09-24 12:57:30|388.72|386.32|388.79|386.39|388.79|386.39|388.72|386.32|0
1632488260000|2021-09-24 12:57:40|388.87|386.47|388.57|386.17|388.87|386.47|388.57|386.17|0
1632488270000|2021-09-24 12:57:50|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1632488280000|2021-09-24 12:58:00|388.79|386.39|388.87|386.47|388.87|386.47|388.72|386.32|0
1632488290000|2021-09-24 12:58:10|388.72|386.32|388.87|386.47|388.87|386.47|388.72|386.32|0
1632488320000|2021-09-24 12:58:40|389.02|386.62|389.1|386.7|389.1|386.7|389.02|386.62|0
1632488330000|2021-09-24 12:58:50|389.18|386.78|389.33|386.93|389.33|386.93|389.18|386.78|0
1632488340000|2021-09-24 12:59:00|389.18|386.78|389.18|386.78|389.18|386.78|389.02|386.62|0
1632488350000|2021-09-24 12:59:10|389.33|386.93|389.33|386.93|389.33|386.93|389.18|386.78|0
1632488360000|2021-09-24 12:59:20|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1632488370000|2021-09-24 12:59:30|389.02|386.62|389.18|386.78|389.18|386.78|389.02|386.62|0
1632488400000|2021-09-24 13:00:00|389.02|386.62|388.87|386.47|389.02|386.62|388.87|386.47|0
1632488410000|2021-09-24 13:00:10|388.72|386.32|388.87|386.47|388.87|386.47|388.72|386.32|0
1632488420000|2021-09-24 13:00:20|388.79|386.39|389.02|386.62|389.02|386.62|388.79|386.39|0
1632488430000|2021-09-24 13:00:30|388.87|386.47|388.72|386.32|388.87|386.47|388.72|386.32|0
1632488440000|2021-09-24 13:00:40|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1632488450000|2021-09-24 13:00:50|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1632488460000|2021-09-24 13:01:00|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1632488470000|2021-09-24 13:01:10|388.11|385.71|388.26|385.86|388.26|385.86|388.11|385.71|0
1632488480000|2021-09-24 13:01:20|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1632488490000|2021-09-24 13:01:30|388.26|385.86|388.41|386.01|388.41|386.01|388.26|385.86|0
1632488500000|2021-09-24 13:01:40|388.57|386.17|388.87|386.47|388.87|386.47|388.57|386.17|0
1632488510000|2021-09-24 13:01:50|388.72|386.32|388.41|386.01|388.72|386.32|388.41|386.01|0
1632488530000|2021-09-24 13:02:10|388.26|385.86|388.11|385.71|388.26|385.86|388.11|385.71|0
1632488540000|2021-09-24 13:02:20|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1632488550000|2021-09-24 13:02:30|387.8|385.4|388.11|385.71|388.11|385.71|387.8|385.4|0
1632488560000|2021-09-24 13:02:40|388.26|385.86|387.96|385.56|388.26|385.86|387.96|385.56|0
1632488570000|2021-09-24 13:02:50|388.11|385.71|388.26|385.86|388.41|386.01|388.11|385.71|0
1632488580000|2021-09-24 13:03:00|388.41|386.01|388.72|386.32|388.72|386.32|388.41|386.01|0
1632488590000|2021-09-24 13:03:10|389.02|386.62|388.72|386.32|389.02|386.62|388.72|386.32|0
1632488610000|2021-09-24 13:03:30|388.87|386.47|388.72|386.32|388.87|386.47|388.72|386.32|0
1632488620000|2021-09-24 13:03:40|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1632488630000|2021-09-24 13:03:50|388.87|386.47|388.72|386.32|388.87|386.47|388.72|386.32|0
1632488640000|2021-09-24 13:04:00|388.56|386.16|388.41|386.01|388.72|386.32|388.41|386.01|0
1632488650000|2021-09-24 13:04:10|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1632488660000|2021-09-24 13:04:20|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1632488670000|2021-09-24 13:04:30|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1632488680000|2021-09-24 13:04:40|388.64|386.24|388.72|386.32|388.72|386.32|388.64|386.24|0
1632488690000|2021-09-24 13:04:50|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1632488700000|2021-09-24 13:05:00|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1632488710000|2021-09-24 13:05:10|388.56|386.16|388.41|386.01|388.72|386.32|388.41|386.01|0
1632488720000|2021-09-24 13:05:20|388.26|385.86|388.26|385.86|388.41|386.01|388.26|385.86|0
1632488730000|2021-09-24 13:05:30|388.41|386.01|388.56|386.16|388.56|386.16|388.41|386.01|0
1632488740000|2021-09-24 13:05:40|388.72|386.32|388.87|386.47|388.87|386.47|388.72|386.32|0
1632488750000|2021-09-24 13:05:50|389.02|386.62|389.17|386.77|389.17|386.77|389.02|386.62|0
1632488770000|2021-09-24 13:06:10|389.02|386.62|389.09|386.69|389.09|386.69|389.02|386.62|0
1632488780000|2021-09-24 13:06:20|389.17|386.77|389.09|386.69|389.17|386.77|389.09|386.69|0
1632488790000|2021-09-24 13:06:30|389.02|386.62|388.87|386.47|389.02|386.62|388.87|386.47|0
1632488800000|2021-09-24 13:06:40|389.02|386.62|389.02|386.62|389.09|386.69|389.02|386.62|0
1632488810000|2021-09-24 13:06:50|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1632488820000|2021-09-24 13:07:00|388.72|386.32|388.87|386.47|388.87|386.47|388.72|386.32|0
1632488830000|2021-09-24 13:07:10|389.02|386.62|389.17|386.77|389.17|386.77|389.02|386.62|0
1632488850000|2021-09-24 13:07:30|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1632488880000|2021-09-24 13:08:00|389.17|386.77|389.17|386.77|389.17|386.77|389.17|386.77|0
1632488900000|2021-09-24 13:08:20|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1632488910000|2021-09-24 13:08:30|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1632488940000|2021-09-24 13:09:00|388.71|386.31|389.17|386.77|389.17|386.77|388.71|386.31|0
1632488950000|2021-09-24 13:09:10|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1632488960000|2021-09-24 13:09:20|389.02|386.62|388.87|386.47|389.02|386.62|388.87|386.47|0
1632489000000|2021-09-24 13:10:00|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1632489010000|2021-09-24 13:10:10|388.94|386.54|388.87|386.47|388.94|386.54|388.87|386.47|0
1632489020000|2021-09-24 13:10:20|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1632489030000|2021-09-24 13:10:30|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1632489050000|2021-09-24 13:10:50|388.48|386.08|388.41|386.01|388.48|386.08|388.41|386.01|0
1632489060000|2021-09-24 13:11:00|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1632489070000|2021-09-24 13:11:10|388.41|386.01|388.26|385.86|388.41|386.01|388.26|385.86|0
1632489090000|2021-09-24 13:11:30|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1632489100000|2021-09-24 13:11:40|388.33|385.93|388.41|386.01|388.41|386.01|388.33|385.93|0
1632489130000|2021-09-24 13:12:10|388.56|386.16|388.41|386.01|388.56|386.16|388.41|386.01|0
1632489150000|2021-09-24 13:12:30|388.56|386.16|388.71|386.31|388.71|386.31|388.56|386.16|0
1632489180000|2021-09-24 13:13:00|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1632489210000|2021-09-24 13:13:30|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1632489230000|2021-09-24 13:13:50|389.17|386.77|388.87|386.47|389.17|386.77|388.87|386.47|0
1632489250000|2021-09-24 13:14:10|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1632489260000|2021-09-24 13:14:20|388.87|386.47|389.02|386.62|389.02|386.62|388.87|386.47|0
1632489270000|2021-09-24 13:14:30|389.17|386.77|389.17|386.77|389.17|386.77|389.17|386.77|0
1632489300000|2021-09-24 13:15:00|389.24|386.84|389.02|386.62|389.24|386.84|389.02|386.62|0
1632489310000|2021-09-24 13:15:10|389.17|386.77|389.55|387.15|389.55|387.15|389.17|386.77|0
1632489320000|2021-09-24 13:15:20|389.47|387.07|389.78|387.38|389.78|387.38|389.47|387.07|0
1632489330000|2021-09-24 13:15:30|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1632489340000|2021-09-24 13:15:40|389.7|387.3|389.78|387.38|389.78|387.38|389.7|387.3|0
1632489350000|2021-09-24 13:15:50|389.63|387.23|389.78|387.38|389.78|387.38|389.63|387.23|0
1632489360000|2021-09-24 13:16:00|390.08|387.68|389.93|387.53|390.08|387.68|389.93|387.53|0
1632489370000|2021-09-24 13:16:10|390.08|387.68|390.08|387.68|390.08|387.68|389.93|387.53|0
1632489400000|2021-09-24 13:16:40|390.24|387.84|390.69|388.29|390.69|388.29|390.24|387.84|0
1632489410000|2021-09-24 13:16:50|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1632489430000|2021-09-24 13:17:10|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1632489440000|2021-09-24 13:17:20|390.85|388.45|390.85|388.45|390.85|388.45|390.69|388.29|0
1632489450000|2021-09-24 13:17:30|390.92|388.52|390.85|388.45|390.92|388.52|390.85|388.45|0
1632489470000|2021-09-24 13:17:50|390.69|388.29|390.69|388.29|390.85|388.45|390.69|388.29|0
1632489480000|2021-09-24 13:18:00|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1632489490000|2021-09-24 13:18:10|390.69|388.29|390.54|388.14|390.69|388.29|390.54|388.14|0
1632489500000|2021-09-24 13:18:20|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1632489520000|2021-09-24 13:18:40|390.24|387.84|390.08|387.68|390.24|387.84|390.08|387.68|0
1632489530000|2021-09-24 13:18:50|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1632489570000|2021-09-24 13:19:30|390.08|387.68|390.24|387.84|390.24|387.84|390.08|387.68|0
1632489600000|2021-09-24 13:20:00|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1632489610000|2021-09-24 13:20:10|390.54|388.14|390.39|387.99|390.54|388.14|390.39|387.99|0
1632489620000|2021-09-24 13:20:20|390.24|387.84|390.23|387.83|390.24|387.84|390.23|387.83|0
1632489680000|2021-09-24 13:21:20|390.31|387.91|390.39|387.99|390.39|387.99|390.31|387.91|0
1632489700000|2021-09-24 13:21:40|390.31|387.91|390.23|387.83|390.31|387.91|390.23|387.83|0
1632489720000|2021-09-24 13:22:00|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1632489730000|2021-09-24 13:22:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1632489740000|2021-09-24 13:22:20|390.08|387.68|390|387.6|390.08|387.68|390|387.6|0
1632489750000|2021-09-24 13:22:30|390.08|387.68|390.23|387.83|390.23|387.83|390.08|387.68|0
1632489760000|2021-09-24 13:22:40|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1632489780000|2021-09-24 13:23:00|390.23|387.83|390.39|387.99|390.39|387.99|390.23|387.83|0
1632489790000|2021-09-24 13:23:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1632489810000|2021-09-24 13:23:30|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1632489830000|2021-09-24 13:23:50|390.23|387.83|390.08|387.68|390.23|387.83|390.08|387.68|0
1632489850000|2021-09-24 13:24:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1632489870000|2021-09-24 13:24:30|390.39|387.99|391|388.6|391|388.6|390.39|387.99|0
1632489890000|2021-09-24 13:24:50|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1632489900000|2021-09-24 13:25:00|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1632489910000|2021-09-24 13:25:10|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1632489920000|2021-09-24 13:25:20|391.07|388.67|391.45|389.05|391.45|389.05|391.07|388.67|0
1632489930000|2021-09-24 13:25:30|391.61|389.21|391.61|389.21|391.76|389.36|391.61|389.21|0
1632489940000|2021-09-24 13:25:40|391.76|389.36|391.61|389.21|391.76|389.36|391.61|389.21|0
1632489950000|2021-09-24 13:25:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1632489960000|2021-09-24 13:26:00|391.61|389.21|391.45|389.05|391.61|389.21|391.45|389.05|0
1632489970000|2021-09-24 13:26:10|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1632489980000|2021-09-24 13:26:20|391.38|388.98|391.45|389.05|391.45|389.05|391.38|388.98|0
1632489990000|2021-09-24 13:26:30|391.61|389.21|391.76|389.36|391.76|389.36|391.61|389.21|0
1632490000000|2021-09-24 13:26:40|391.91|389.51|392.07|389.67|392.07|389.67|391.91|389.51|0
1632490010000|2021-09-24 13:26:50|392.22|389.82|392.22|389.82|392.22|389.82|392.22|389.82|0
1632490020000|2021-09-24 13:27:00|392.53|390.13|392.22|389.82|392.53|390.13|392.22|389.82|0
1632490030000|2021-09-24 13:27:10|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1632490040000|2021-09-24 13:27:20|392.52|390.12|392.52|390.12|392.52|390.12|392.37|389.97|0
1632490050000|2021-09-24 13:27:30|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1632490060000|2021-09-24 13:27:40|392.22|389.82|392.07|389.67|392.22|389.82|392.07|389.67|0
1632490070000|2021-09-24 13:27:50|392.22|389.82|392.37|389.97|392.37|389.97|392.22|389.82|0
1632490080000|2021-09-24 13:28:00|392.52|390.12|392.83|390.43|392.83|390.43|392.52|390.12|0
1632490090000|2021-09-24 13:28:10|392.68|390.28|392.37|389.97|392.68|390.28|392.37|389.97|0
1632490100000|2021-09-24 13:28:20|392.52|390.12|392.52|390.12|392.52|390.12|392.37|389.97|0
1632490110000|2021-09-24 13:28:30|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1632490130000|2021-09-24 13:28:50|392.52|390.12|392.83|390.43|392.83|390.43|392.52|390.12|0
1632490140000|2021-09-24 13:29:00|392.68|390.28|392.83|390.43|392.83|390.43|392.68|390.28|0
1632490150000|2021-09-24 13:29:10|392.75|390.35|392.98|390.58|392.98|390.58|392.68|390.28|0
1632490160000|2021-09-24 13:29:20|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1632490170000|2021-09-24 13:29:30|392.98|390.58|392.98|390.58|392.98|390.58|392.83|390.43|0
1632490180000|2021-09-24 13:29:40|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1632490190000|2021-09-24 13:29:50|392.98|390.58|393.29|390.89|393.29|390.89|392.98|390.58|0
1632490200000|2021-09-24 13:30:00|392.98|390.58|393.29|390.89|393.29|390.89|392.52|390.12|0
1632490210000|2021-09-24 13:30:10|393.14|390.74|392.98|390.58|393.29|390.89|392.98|390.58|0
1632490220000|2021-09-24 13:30:20|391.91|389.51|392.98|390.58|392.98|390.58|391.91|389.51|0
1632490230000|2021-09-24 13:30:30|392.52|390.12|392.98|390.58|392.98|390.58|392.52|390.12|0
1632490240000|2021-09-24 13:30:40|393.14|390.74|393.44|391.04|393.6|391.2|393.14|390.74|0
1632490250000|2021-09-24 13:30:50|393.14|390.74|392.68|390.28|393.14|390.74|392.68|390.28|0
1632490260000|2021-09-24 13:31:00|394.36|391.96|394.52|392.12|394.52|392.12|394.21|391.81|0
1632490270000|2021-09-24 13:31:10|394.67|392.27|395.13|392.73|395.13|392.73|394.52|392.12|0
1632490280000|2021-09-24 13:31:20|394.82|392.42|395.59|393.19|395.59|393.19|394.82|392.42|0
1632490290000|2021-09-24 13:31:30|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1632490300000|2021-09-24 13:31:40|396.05|393.65|396.21|393.81|396.36|393.96|396.05|393.65|0
1632490310000|2021-09-24 13:31:50|395.9|393.5|395.9|393.5|396.21|393.81|395.9|393.5|0
1632490320000|2021-09-24 13:32:00|396.36|393.96|395.9|393.5|396.36|393.96|395.9|393.5|0
1632490330000|2021-09-24 13:32:10|396.05|393.65|396.36|393.96|396.36|393.96|396.05|393.65|0
1632490340000|2021-09-24 13:32:20|396.21|393.81|396.36|393.96|396.36|393.96|396.05|393.65|0
1632490350000|2021-09-24 13:32:30|396.05|393.65|395.59|393.19|396.05|393.65|395.59|393.19|0
1632490360000|2021-09-24 13:32:40|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1632490370000|2021-09-24 13:32:50|395.59|393.19|395.59|393.19|395.74|393.34|395.59|393.19|0
1632490380000|2021-09-24 13:33:00|395.44|393.04|395.59|393.19|395.74|393.34|395.44|393.04|0
1632490390000|2021-09-24 13:33:10|395.74|393.34|396.21|393.81|396.21|393.81|395.74|393.34|0
1632490400000|2021-09-24 13:33:20|396.05|393.65|396.05|393.65|396.21|393.81|396.05|393.65|0
1632490410000|2021-09-24 13:33:30|396.36|393.96|396.05|393.65|396.36|393.96|395.9|393.5|0
1632490420000|2021-09-24 13:33:40|396.36|393.96|396.36|393.96|396.36|393.96|396.05|393.65|0
1632490430000|2021-09-24 13:33:50|396.2|393.8|396.51|394.11|396.51|394.11|396.2|393.8|0
1632490440000|2021-09-24 13:34:00|396.82|394.42|397.13|394.73|397.13|394.73|396.82|394.42|0
1632490450000|2021-09-24 13:34:10|397.28|394.88|397.59|395.19|397.59|395.19|397.28|394.88|0
1632490460000|2021-09-24 13:34:20|397.44|395.04|398.36|395.96|398.36|395.96|397.13|394.73|0
1632490470000|2021-09-24 13:34:30|398.21|395.81|398.67|396.27|398.67|396.27|398.21|395.81|0
1632490480000|2021-09-24 13:34:40|398.51|396.11|399.29|396.89|399.29|396.89|398.51|396.11|0
1632490490000|2021-09-24 13:34:50|399.44|397.04|399.6|397.2|399.67|397.27|399.44|397.04|0
1632490500000|2021-09-24 13:35:00|399.29|396.89|399.13|396.73|399.6|397.2|399.13|396.73|0
1632490510000|2021-09-24 13:35:10|398.82|396.42|398.98|396.58|398.98|396.58|398.82|396.42|0
1632490520000|2021-09-24 13:35:20|399.44|397.04|399.9|397.5|399.9|397.5|399.44|397.04|0
1632490530000|2021-09-24 13:35:30|400.06|397.66|399.9|397.5|400.21|397.81|399.9|397.5|0
1632490540000|2021-09-24 13:35:40|399.6|397.2|399.9|397.5|399.9|397.5|399.6|397.2|0
1632490550000|2021-09-24 13:35:50|399.67|397.27|399.75|397.35|399.75|397.35|399.44|397.04|0
1632490560000|2021-09-24 13:36:00|399.44|397.04|399.59|397.19|399.59|397.19|399.44|397.04|0
1632490570000|2021-09-24 13:36:10|399.44|397.04|399.44|397.04|399.44|397.04|399.29|396.89|0
1632490580000|2021-09-24 13:36:20|399.59|397.19|399.29|396.89|399.59|397.19|399.29|396.89|0
1632490590000|2021-09-24 13:36:30|399.44|397.04|398.82|396.42|399.44|397.04|398.82|396.42|0
1632490600000|2021-09-24 13:36:40|398.67|396.27|398.67|396.27|398.82|396.42|398.67|396.27|0
1632490610000|2021-09-24 13:36:50|398.82|396.42|398.82|396.42|398.82|396.42|398.67|396.27|0
1632490620000|2021-09-24 13:37:00|399.29|396.89|399.59|397.19|399.9|397.5|399.29|396.89|0
1632490630000|2021-09-24 13:37:10|399.29|396.89|399.75|397.35|399.75|397.35|399.29|396.89|0
1632490640000|2021-09-24 13:37:20|400.06|397.66|399.75|397.35|400.06|397.66|399.75|397.35|0
1632490650000|2021-09-24 13:37:30|399.9|397.5|399.9|397.5|400.06|397.66|399.9|397.5|0
1632490660000|2021-09-24 13:37:40|400.37|397.97|400.52|398.12|400.68|398.28|400.37|397.97|0
1632490670000|2021-09-24 13:37:50|400.68|398.28|400.52|398.12|400.68|398.28|400.37|397.97|0
1632490680000|2021-09-24 13:38:00|400.68|398.28|400.37|397.97|400.75|398.35|400.37|397.97|0
1632490690000|2021-09-24 13:38:10|400.52|398.12|400.83|398.43|400.83|398.43|400.52|398.12|0
1632490700000|2021-09-24 13:38:20|400.99|398.59|400.99|398.59|400.99|398.59|400.83|398.43|0
1632490720000|2021-09-24 13:38:40|400.83|398.43|400.68|398.28|400.83|398.43|400.68|398.28|0
1632490730000|2021-09-24 13:38:50|400.83|398.43|401.14|398.74|401.14|398.74|400.83|398.43|0
1632490740000|2021-09-24 13:39:00|401.29|398.89|401.14|398.74|401.29|398.89|401.06|398.66|0
1632490750000|2021-09-24 13:39:10|400.99|398.59|400.68|398.28|401.06|398.66|400.68|398.28|0
1632490760000|2021-09-24 13:39:20|400.83|398.43|400.37|397.97|400.83|398.43|400.37|397.97|0
1632490780000|2021-09-24 13:39:40|400.52|398.12|400.21|397.81|400.52|398.12|400.21|397.81|0
1632490790000|2021-09-24 13:39:50|399.44|397.04|400.06|397.66|400.21|397.81|399.44|397.04|0
1632490800000|2021-09-24 13:40:00|399.9|397.5|400.37|397.97|400.37|397.97|399.9|397.5|0
1632490810000|2021-09-24 13:40:10|400.52|398.12|400.98|398.58|400.98|398.58|400.52|398.12|0
1632490820000|2021-09-24 13:40:20|401.14|398.74|400.21|397.81|401.29|398.89|400.21|397.81|0
1632490830000|2021-09-24 13:40:30|400.37|397.97|400.52|398.12|400.52|398.12|400.06|397.66|0
1632490840000|2021-09-24 13:40:40|400.68|398.28|400.68|398.28|400.98|398.58|400.68|398.28|0
1632490850000|2021-09-24 13:40:50|400.98|398.58|401.29|398.89|401.29|398.89|400.98|398.58|0
1632490860000|2021-09-24 13:41:00|401.45|399.05|402.38|399.98|402.38|399.98|401.45|399.05|0
1632490870000|2021-09-24 13:41:10|402.22|399.82|402.22|399.82|402.38|399.98|402.22|399.82|0
1632490880000|2021-09-24 13:41:20|402.38|399.98|402.38|399.98|402.53|400.13|402.38|399.98|0
1632490890000|2021-09-24 13:41:30|402.69|400.29|402.84|400.44|402.84|400.44|402.69|400.29|0
1632490900000|2021-09-24 13:41:40|403|400.6|402.69|400.29|403|400.6|402.69|400.29|0
1632490910000|2021-09-24 13:41:50|403|400.6|401.26|398.86|405.41|403.01|401.1|398.7|0
1632490920000|2021-09-24 13:42:00|401.41|399.01|401.88|399.48|401.88|399.48|401.41|399.01|0
1632490930000|2021-09-24 13:42:10|401.72|399.32|400.95|398.55|401.72|399.32|400.95|398.55|0
1632490940000|2021-09-24 13:42:20|400.79|398.39|400.79|398.39|400.95|398.55|400.79|398.39|0
1632490950000|2021-09-24 13:42:30|400.95|398.55|400.95|398.55|400.95|398.55|400.79|398.39|0
1632490960000|2021-09-24 13:42:40|400.79|398.39|400.95|398.55|400.95|398.55|400.79|398.39|0
1632490970000|2021-09-24 13:42:50|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1632490980000|2021-09-24 13:43:00|400.48|398.08|400.79|398.39|400.95|398.55|400.48|398.08|0
1632490990000|2021-09-24 13:43:10|400.95|398.55|401.1|398.7|401.1|398.7|400.79|398.39|0
1632491000000|2021-09-24 13:43:20|401.26|398.86|401.41|399.01|401.41|399.01|401.26|398.86|0
1632491010000|2021-09-24 13:43:30|401.26|398.86|401.1|398.7|401.26|398.86|400.79|398.39|0
1632491020000|2021-09-24 13:43:40|400.95|398.55|400.95|398.55|401.1|398.7|400.95|398.55|0
1632491030000|2021-09-24 13:43:50|400.79|398.39|401.1|398.7|401.1|398.7|400.79|398.39|0
1632491040000|2021-09-24 13:44:00|401.26|398.86|401.1|398.7|401.26|398.86|401.1|398.7|0
1632491050000|2021-09-24 13:44:10|400.95|398.55|400.95|398.55|400.95|398.55|400.64|398.24|0
1632491060000|2021-09-24 13:44:20|400.79|398.39|401.1|398.7|401.1|398.7|400.79|398.39|0
1632491070000|2021-09-24 13:44:30|400.95|398.55|401.1|398.7|401.18|398.78|400.95|398.55|0
1632491080000|2021-09-24 13:44:40|401.41|399.01|401.1|398.7|401.41|399.01|401.1|398.7|0
1632491090000|2021-09-24 13:44:50|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1632491100000|2021-09-24 13:45:00|400.79|398.39|401.1|398.7|401.1|398.7|400.79|398.39|0
1632491110000|2021-09-24 13:45:10|400.95|398.55|400.33|397.93|400.95|398.55|400.33|397.93|0
1632491120000|2021-09-24 13:45:20|400.02|397.62|399.4|397|400.02|397.62|399.4|397|0
1632491130000|2021-09-24 13:45:30|399.24|396.84|398.31|395.91|399.4|397|398.31|395.91|0
1632491140000|2021-09-24 13:45:40|398.93|396.53|398.78|396.38|398.93|396.53|398.16|395.76|0
1632491150000|2021-09-24 13:45:50|398.62|396.22|398.78|396.38|398.93|396.53|398.62|396.22|0
1632491160000|2021-09-24 13:46:00|398.85|396.45|398.93|396.53|399.4|397|398.85|396.45|0
1632491170000|2021-09-24 13:46:10|398.62|396.22|398.16|395.76|398.93|396.53|398.16|395.76|0
1632491180000|2021-09-24 13:46:20|398|395.6|398|395.6|398.16|395.76|397.85|395.45|0
1632491190000|2021-09-24 13:46:30|397.85|395.45|398.16|395.76|398.62|396.22|397.85|395.45|0
1632491200000|2021-09-24 13:46:40|398|395.6|397.54|395.14|398|395.6|397.54|395.14|0
1632491210000|2021-09-24 13:46:50|397.69|395.29|397.69|395.29|397.69|395.29|397.54|395.14|0
1632491220000|2021-09-24 13:47:00|398.31|395.91|398|395.6|398.31|395.91|398|395.6|0
1632491230000|2021-09-24 13:47:10|397.92|395.52|397.69|395.29|398.16|395.76|397.69|395.29|0
1632491240000|2021-09-24 13:47:20|397.54|395.14|397.61|395.21|397.85|395.45|397.54|395.14|0
1632491250000|2021-09-24 13:47:30|397.69|395.29|397.08|394.68|397.69|395.29|397.08|394.68|0
1632491260000|2021-09-24 13:47:40|397.23|394.83|396.92|394.52|397.23|394.83|396.92|394.52|0
1632491270000|2021-09-24 13:47:50|396.77|394.37|396.15|393.75|396.77|394.37|396|393.6|0
1632491280000|2021-09-24 13:48:00|396.3|393.9|396|393.6|396.3|393.9|395.84|393.44|0
1632491290000|2021-09-24 13:48:10|395.84|393.44|396|393.6|396.15|393.75|395.84|393.44|0
1632491300000|2021-09-24 13:48:20|395.69|393.29|395.69|393.29|395.69|393.29|395.22|392.82|0
1632491310000|2021-09-24 13:48:30|395.84|393.44|395.07|392.67|395.84|393.44|395.07|392.67|0
1632491320000|2021-09-24 13:48:40|394.92|392.52|395.22|392.82|395.22|392.82|394.92|392.52|0
1632491330000|2021-09-24 13:48:50|395.07|392.67|394.92|392.52|395.07|392.67|394.92|392.52|0
1632491340000|2021-09-24 13:49:00|394.61|392.21|394.45|392.05|394.76|392.36|394.45|392.05|0
1632491350000|2021-09-24 13:49:10|394.61|392.21|394.3|391.9|394.61|392.21|394.3|391.9|0
1632491360000|2021-09-24 13:49:20|394.45|392.05|394.15|391.75|394.45|392.05|394.15|391.75|0
1632491370000|2021-09-24 13:49:30|394.45|392.05|394.92|392.52|394.92|392.52|394.45|392.05|0
1632491380000|2021-09-24 13:49:40|395.07|392.67|395.22|392.82|395.22|392.82|395.07|392.67|0
1632491390000|2021-09-24 13:49:50|395.53|393.13|395.38|392.98|395.53|393.13|395.38|392.98|0
1632491400000|2021-09-24 13:50:00|395.22|392.82|395.69|393.29|395.76|393.36|395.22|392.82|0
1632491410000|2021-09-24 13:50:10|396.3|393.9|396.46|394.06|396.46|394.06|396.15|393.75|0
1632491420000|2021-09-24 13:50:20|396.3|393.9|395.99|393.59|396.3|393.9|395.99|393.59|0
1632491430000|2021-09-24 13:50:30|396.15|393.75|395.53|393.13|396.15|393.75|395.53|393.13|0
1632491440000|2021-09-24 13:50:40|395.69|393.29|395.84|393.44|396.07|393.67|395.69|393.29|0
1632491450000|2021-09-24 13:50:50|395.99|393.59|396.61|394.21|396.61|394.21|395.99|393.59|0
1632491460000|2021-09-24 13:51:00|396.3|393.9|396.77|394.37|396.77|394.37|396.3|393.9|0
1632491470000|2021-09-24 13:51:10|397.07|394.67|397.23|394.83|397.23|394.83|397.07|394.67|0
1632491480000|2021-09-24 13:51:20|397.38|394.98|397.85|395.45|397.85|395.45|397.38|394.98|0
1632491490000|2021-09-24 13:51:30|397.54|395.14|397.69|395.29|398.16|395.76|397.54|395.14|0
1632491500000|2021-09-24 13:51:40|397.85|395.45|397.38|394.98|397.85|395.45|397.38|394.98|0
1632491510000|2021-09-24 13:51:50|396.92|394.52|397.07|394.67|397.23|394.83|396.92|394.52|0
1632491520000|2021-09-24 13:52:00|397.23|394.83|397.69|395.29|397.69|395.29|397.23|394.83|0
1632491530000|2021-09-24 13:52:10|397.85|395.45|397.85|395.45|398|395.6|397.85|395.45|0
1632491540000|2021-09-24 13:52:20|398|395.6|398.16|395.76|398.31|395.91|398|395.6|0
1632491550000|2021-09-24 13:52:30|398|395.6|398.46|396.06|398.46|396.06|397.85|395.45|0
1632491560000|2021-09-24 13:52:40|398.77|396.37|399.39|396.99|399.39|396.99|398.77|396.37|0
1632491570000|2021-09-24 13:52:50|399.7|397.3|399.55|397.15|399.7|397.3|399.55|397.15|0
1632491580000|2021-09-24 13:53:00|399.7|397.3|400.01|397.61|400.01|397.61|399.7|397.3|0
1632491590000|2021-09-24 13:53:10|399.86|397.46|399.55|397.15|400.01|397.61|399.55|397.15|0
1632491600000|2021-09-24 13:53:20|399.39|396.99|399.24|396.84|399.39|396.99|399.24|396.84|0
1632491610000|2021-09-24 13:53:30|399.55|397.15|399.39|396.99|399.55|397.15|399.39|396.99|0
1632491620000|2021-09-24 13:53:40|399.24|396.84|398.77|396.37|399.24|396.84|398.77|396.37|0
1632491630000|2021-09-24 13:53:50|398.93|396.53|398.93|396.53|398.93|396.53|398.93|396.53|0
1632491640000|2021-09-24 13:54:00|398.62|396.22|398.16|395.76|398.62|396.22|398.16|395.76|0
1632491650000|2021-09-24 13:54:10|398|395.6|398.15|395.75|398.31|395.91|398|395.6|0
1632491660000|2021-09-24 13:54:20|398|395.6|398.77|396.37|398.77|396.37|398|395.6|0
1632491670000|2021-09-24 13:54:30|398.93|396.53|399.24|396.84|399.24|396.84|398.93|396.53|0
1632491680000|2021-09-24 13:54:40|399.55|397.15|398.93|396.53|399.55|397.15|398.93|396.53|0
1632491690000|2021-09-24 13:54:50|398.77|396.37|398.77|396.37|398.77|396.37|398.62|396.22|0
1632491700000|2021-09-24 13:55:00|398.62|396.22|398.46|396.06|398.77|396.37|398.46|396.06|0
1632491710000|2021-09-24 13:55:10|398.62|396.22|398.77|396.37|398.77|396.37|398.62|396.22|0
1632491720000|2021-09-24 13:55:20|398.31|395.91|398.46|396.06|398.46|396.06|398.31|395.91|0
1632491730000|2021-09-24 13:55:30|398.62|396.22|398.77|396.37|399.08|396.68|398.62|396.22|0
1632491740000|2021-09-24 13:55:40|398.93|396.53|398.62|396.22|398.93|396.53|398.62|396.22|0
1632491750000|2021-09-24 13:55:50|398.77|396.37|398.77|396.37|398.93|396.53|398.77|396.37|0
1632491760000|2021-09-24 13:56:00|398.93|396.53|398.93|396.53|398.93|396.53|398.77|396.37|0
1632491770000|2021-09-24 13:56:10|399.39|396.99|399.86|397.46|399.86|397.46|399.39|396.99|0
1632491780000|2021-09-24 13:56:20|399.7|397.3|399.39|396.99|399.7|397.3|399.39|396.99|0
1632491790000|2021-09-24 13:56:30|399.24|396.84|398.93|396.53|399.24|396.84|398.77|396.37|0
1632491800000|2021-09-24 13:56:40|399.08|396.68|399.7|397.3|399.7|397.3|398.93|396.53|0
1632491810000|2021-09-24 13:56:50|399.86|397.46|400.01|397.61|400.01|397.61|399.86|397.46|0
1632491820000|2021-09-24 13:57:00|399.86|397.46|399.86|397.46|400.01|397.61|399.86|397.46|0
1632491830000|2021-09-24 13:57:10|399.7|397.3|399.7|397.3|399.7|397.3|399.55|397.15|0
1632491840000|2021-09-24 13:57:20|400.01|397.61|400.01|397.61|400.01|397.61|399.86|397.46|0
1632491850000|2021-09-24 13:57:30|400.17|397.77|399.86|397.46|400.32|397.92|399.86|397.46|0
1632491860000|2021-09-24 13:57:40|399.7|397.3|399.7|397.3|399.7|397.3|399.55|397.15|0
1632491870000|2021-09-24 13:57:50|399.78|397.38|399.7|397.3|399.86|397.46|399.7|397.3|0
1632491880000|2021-09-24 13:58:00|399.86|397.46|400.17|397.77|400.17|397.77|399.86|397.46|0
1632491890000|2021-09-24 13:58:10|400.01|397.61|400.01|397.61|400.17|397.77|400.01|397.61|0
1632491900000|2021-09-24 13:58:20|400.17|397.77|400.48|398.08|400.48|398.08|400.17|397.77|0
1632491910000|2021-09-24 13:58:30|400.32|397.92|400.48|398.08|400.48|398.08|400.32|397.92|0
1632491920000|2021-09-24 13:58:40|400.4|398|401.25|398.85|401.25|398.85|400.4|398|0
1632491930000|2021-09-24 13:58:50|401.72|399.32|402.18|399.78|402.18|399.78|401.72|399.32|0
1632491940000|2021-09-24 13:59:00|402.34|399.94|402.49|400.09|402.49|400.09|402.34|399.94|0
1632491950000|2021-09-24 13:59:10|402.81|400.41|403.27|400.87|403.27|400.87|402.81|400.41|0
1632491960000|2021-09-24 13:59:20|403.74|401.34|404.21|401.81|404.21|401.81|403.74|401.34|0
1632491970000|2021-09-24 13:59:30|404.36|401.96|404.67|402.27|404.67|402.27|404.36|401.96|0
1632491980000|2021-09-24 13:59:40|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1632491990000|2021-09-24 13:59:50|404.36|401.96|404.21|401.81|404.36|401.96|404.21|401.81|0
1632492000000|2021-09-24 14:00:00|404.83|402.43|405.77|403.37|405.92|403.52|404.83|402.43|0
1632492010000|2021-09-24 14:00:10|405.92|403.52|405.61|403.21|405.92|403.52|405.3|402.9|0
1632492020000|2021-09-24 14:00:20|405.14|402.74|405.3|402.9|405.61|403.21|405.14|402.74|0
1632492030000|2021-09-24 14:00:30|406.23|403.83|405.92|403.52|406.23|403.83|405.61|403.21|0
1632492040000|2021-09-24 14:00:40|405.61|403.21|405.77|403.37|405.77|403.37|405.61|403.21|0
1632492050000|2021-09-24 14:00:50|406|403.6|405.45|403.05|406|403.6|405.45|403.05|0
1632492060000|2021-09-24 14:01:00|405.61|403.21|405.92|403.52|405.92|403.52|405.61|403.21|0
1632492070000|2021-09-24 14:01:10|405.61|403.21|405.61|403.21|405.61|403.21|405.61|403.21|0
1632492080000|2021-09-24 14:01:20|405.3|402.9|405.77|403.37|405.77|403.37|405.3|402.9|0
1632492090000|2021-09-24 14:01:30|405.92|403.52|405.92|403.52|405.92|403.52|405.45|403.05|0
1632492100000|2021-09-24 14:01:40|405.68|403.28|404.83|402.43|405.77|403.37|404.83|402.43|0
1632492110000|2021-09-24 14:01:50|404.98|402.58|405.14|402.74|405.14|402.74|404.83|402.43|0
1632492120000|2021-09-24 14:02:00|404.67|402.27|404.67|402.27|404.98|402.58|404.67|402.27|0
1632492130000|2021-09-24 14:02:10|404.98|402.58|405.14|402.74|405.14|402.74|404.98|402.58|0
1632492140000|2021-09-24 14:02:20|405.3|402.9|405.92|403.52|405.92|403.52|405.3|402.9|0
1632492150000|2021-09-24 14:02:30|406.23|403.83|406.08|403.68|406.39|403.99|406.08|403.68|0
1632492160000|2021-09-24 14:02:40|405.92|403.52|405.92|403.52|406.08|403.68|405.92|403.52|0
1632492170000|2021-09-24 14:02:50|406.08|403.68|405.76|403.36|406.08|403.68|405.76|403.36|0
1632492180000|2021-09-24 14:03:00|405.92|403.52|405.92|403.52|406.08|403.68|405.92|403.52|0
1632492190000|2021-09-24 14:03:10|405.76|403.36|406.08|403.68|406.08|403.68|405.76|403.36|0
1632492200000|2021-09-24 14:03:20|405.92|403.52|405.61|403.21|405.92|403.52|405.61|403.21|0
1632492210000|2021-09-24 14:03:30|405.45|403.05|405.61|403.21|405.61|403.21|405.3|402.9|0
1632492220000|2021-09-24 14:03:40|405.76|403.36|405.61|403.21|405.76|403.36|405.45|403.05|0
1632492230000|2021-09-24 14:03:50|405.76|403.36|405.76|403.36|405.92|403.52|405.61|403.21|0
1632492240000|2021-09-24 14:04:00|406.08|403.68|406.08|403.68|406.23|403.83|406.08|403.68|0
1632492250000|2021-09-24 14:04:10|405.92|403.52|406.08|403.68|406.08|403.68|405.92|403.52|0
1632492260000|2021-09-24 14:04:20|405.92|403.52|406.08|403.68|406.08|403.68|405.92|403.52|0
1632492270000|2021-09-24 14:04:30|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1632492280000|2021-09-24 14:04:40|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1632492290000|2021-09-24 14:04:50|405.92|403.52|406.08|403.68|406.08|403.68|405.92|403.52|0
1632492300000|2021-09-24 14:05:00|405.92|403.52|405.3|402.9|405.92|403.52|405.3|402.9|0
1632492310000|2021-09-24 14:05:10|404.83|402.43|404.67|402.27|404.98|402.58|404.67|402.27|0
1632492320000|2021-09-24 14:05:20|404.98|402.58|404.83|402.43|405.3|402.9|404.83|402.43|0
1632492330000|2021-09-24 14:05:30|404.9|402.5|404.83|402.43|405.3|402.9|404.83|402.43|0
1632492340000|2021-09-24 14:05:40|404.98|402.58|404.83|402.43|404.98|402.58|404.83|402.43|0
1632492350000|2021-09-24 14:05:50|404.67|402.27|404.67|402.27|404.83|402.43|404.67|402.27|0
1632492360000|2021-09-24 14:06:00|404.52|402.12|404.83|402.43|404.98|402.58|404.52|402.12|0
1632492370000|2021-09-24 14:06:10|404.98|402.58|404.52|402.12|404.98|402.58|404.52|402.12|0
1632492380000|2021-09-24 14:06:20|404.36|401.96|404.05|401.65|404.52|402.12|404.05|401.65|0
1632492390000|2021-09-24 14:06:30|403.74|401.34|404.2|401.8|404.2|401.8|403.74|401.34|0
1632492400000|2021-09-24 14:06:40|404.05|401.65|403.89|401.49|404.2|401.8|403.89|401.49|0
1632492410000|2021-09-24 14:06:50|404.05|401.65|403.89|401.49|404.05|401.65|403.89|401.49|0
1632492420000|2021-09-24 14:07:00|404.2|401.8|404.2|401.8|404.2|401.8|404.05|401.65|0
1632492430000|2021-09-24 14:07:10|403.89|401.49|404.51|402.11|404.51|402.11|403.74|401.34|0
1632492440000|2021-09-24 14:07:20|404.67|402.27|404.51|402.11|404.67|402.27|404.51|402.11|0
1632492450000|2021-09-24 14:07:30|404.2|401.8|403.89|401.49|404.2|401.8|403.89|401.49|0
1632492460000|2021-09-24 14:07:40|403.74|401.34|403.58|401.18|403.89|401.49|403.42|401.02|0
1632492470000|2021-09-24 14:07:50|403.74|401.34|403.27|400.87|403.74|401.34|403.27|400.87|0
1632492480000|2021-09-24 14:08:00|403.74|401.34|403.89|401.49|403.89|401.49|403.74|401.34|0
1632492490000|2021-09-24 14:08:10|403.58|401.18|403.58|401.18|403.58|401.18|403.42|401.02|0
1632492500000|2021-09-24 14:08:20|403.89|401.49|403.74|401.34|404.05|401.65|403.74|401.34|0
1632492510000|2021-09-24 14:08:30|403.89|401.49|403.89|401.49|404.05|401.65|403.89|401.49|0
1632492520000|2021-09-24 14:08:40|404.05|401.65|404.51|402.11|404.51|402.11|404.05|401.65|0
1632492530000|2021-09-24 14:08:50|404.67|402.27|404.28|401.88|404.67|402.27|404.28|401.88|0
1632492540000|2021-09-24 14:09:00|404.51|402.11|404.2|401.8|404.83|402.43|404.2|401.8|0
1632492550000|2021-09-24 14:09:10|404.36|401.96|404.05|401.65|404.36|401.96|404.05|401.65|0
1632492560000|2021-09-24 14:09:20|403.89|401.49|403.42|401.02|403.89|401.49|403.42|401.02|0
1632492570000|2021-09-24 14:09:30|403.89|401.49|403.58|401.18|403.89|401.49|403.58|401.18|0
1632492580000|2021-09-24 14:09:40|403.11|400.71|403.27|400.87|403.27|400.87|403.11|400.71|0
1632492590000|2021-09-24 14:09:50|403.73|401.33|403.73|401.33|403.73|401.33|403.58|401.18|0
1632492600000|2021-09-24 14:10:00|403.89|401.49|403.58|401.18|403.89|401.49|403.58|401.18|0
1632492610000|2021-09-24 14:10:10|403.27|400.87|402.65|400.25|403.27|400.87|402.65|400.25|0
1632492620000|2021-09-24 14:10:20|402.8|400.4|403.11|400.71|403.27|400.87|402.8|400.4|0
1632492630000|2021-09-24 14:10:30|402.8|400.4|402.02|399.62|402.8|400.4|402.02|399.62|0
1632492640000|2021-09-24 14:10:40|402.18|399.78|402.02|399.62|402.18|399.78|402.02|399.62|0
1632492650000|2021-09-24 14:10:50|402.18|399.78|402.33|399.93|402.33|399.93|402.18|399.78|0
1632492660000|2021-09-24 14:11:00|402.02|399.62|402.18|399.78|402.65|400.25|402.02|399.62|0
1632492670000|2021-09-24 14:11:10|402.02|399.62|402.49|400.09|402.49|400.09|401.87|399.47|0
1632492680000|2021-09-24 14:11:20|402.02|399.62|402.02|399.62|402.33|399.93|402.02|399.62|0
1632492690000|2021-09-24 14:11:30|402.33|399.93|402.49|400.09|402.49|400.09|402.18|399.78|0
1632492700000|2021-09-24 14:11:40|402.33|399.93|402.49|400.09|402.65|400.25|402.33|399.93|0
1632492710000|2021-09-24 14:11:50|402.33|399.93|401.87|399.47|402.33|399.93|401.87|399.47|0
1632492720000|2021-09-24 14:12:00|402.33|399.93|402.49|400.09|402.49|400.09|402.33|399.93|0
1632492730000|2021-09-24 14:12:10|402.64|400.24|402.33|399.93|402.64|400.24|402.33|399.93|0
1632492740000|2021-09-24 14:12:20|402.18|399.78|402.02|399.62|402.33|399.93|402.02|399.62|0
1632492760000|2021-09-24 14:12:40|401.71|399.31|401.4|399|401.87|399.47|401.4|399|0
1632492770000|2021-09-24 14:12:50|401.09|398.69|401.09|398.69|401.09|398.69|401.09|398.69|0
1632492780000|2021-09-24 14:13:00|400.94|398.54|401.09|398.69|401.09|398.69|400.94|398.54|0
1632492790000|2021-09-24 14:13:10|400.78|398.38|400.63|398.23|400.78|398.38|400.47|398.07|0
1632492800000|2021-09-24 14:13:20|400.78|398.38|400.78|398.38|400.78|398.38|400.78|398.38|0
1632492810000|2021-09-24 14:13:30|400.63|398.23|400.94|398.54|400.94|398.54|400.63|398.23|0
1632492820000|2021-09-24 14:13:40|401.09|398.69|401.56|399.16|401.56|399.16|401.09|398.69|0
1632492830000|2021-09-24 14:13:50|401.4|399|400.94|398.54|401.4|399|400.94|398.54|0
1632492840000|2021-09-24 14:14:00|400.63|398.23|401.4|399|401.4|399|400.63|398.23|0
1632492850000|2021-09-24 14:14:10|401.56|399.16|402.02|399.62|402.02|399.62|401.56|399.16|0
1632492860000|2021-09-24 14:14:20|402.18|399.78|402.02|399.62|402.18|399.78|402.02|399.62|0
1632492870000|2021-09-24 14:14:30|401.87|399.47|402.02|399.62|402.02|399.62|401.87|399.47|0
1632492880000|2021-09-24 14:14:40|401.87|399.47|401.71|399.31|401.87|399.47|401.71|399.31|0
1632492890000|2021-09-24 14:14:50|402.02|399.62|401.56|399.16|402.02|399.62|401.56|399.16|0
1632492900000|2021-09-24 14:15:00|401.25|398.85|400.93|398.53|401.25|398.85|400.93|398.53|0
1632492910000|2021-09-24 14:15:10|400.78|398.38|401.71|399.31|401.71|399.31|400.78|398.38|0
1632492920000|2021-09-24 14:15:20|401.87|399.47|402.18|399.78|402.49|400.09|401.87|399.47|0
1632492930000|2021-09-24 14:15:30|402.8|400.4|402.64|400.24|403.11|400.71|402.64|400.24|0
1632492940000|2021-09-24 14:15:40|403.11|400.71|402.95|400.55|403.11|400.71|402.95|400.55|0
1632492950000|2021-09-24 14:15:50|402.8|400.4|403.27|400.87|403.27|400.87|402.8|400.4|0
1632492960000|2021-09-24 14:16:00|403.11|400.71|403.27|400.87|403.73|401.33|403.11|400.71|0
1632492970000|2021-09-24 14:16:10|403.11|400.71|403.42|401.02|403.58|401.18|403.11|400.71|0
1632492980000|2021-09-24 14:16:20|403.27|400.87|402.33|399.93|403.27|400.87|402.33|399.93|0
1632492990000|2021-09-24 14:16:30|402.49|400.09|402.49|400.09|402.49|400.09|402.18|399.78|0
1632493000000|2021-09-24 14:16:40|402.02|399.62|402.33|399.93|402.33|399.93|402.02|399.62|0
1632493010000|2021-09-24 14:16:50|402.18|399.78|402.33|399.93|402.33|399.93|402.18|399.78|0
1632493020000|2021-09-24 14:17:00|402.18|399.78|401.87|399.47|402.18|399.78|401.87|399.47|0
1632493030000|2021-09-24 14:17:10|401.71|399.31|401.56|399.16|401.87|399.47|401.56|399.16|0
1632493040000|2021-09-24 14:17:20|401.4|399|401.4|399|401.56|399.16|401.4|399|0
1632493050000|2021-09-24 14:17:30|401.24|398.84|400.62|398.22|401.4|399|400.62|398.22|0
1632493060000|2021-09-24 14:17:40|400.31|397.91|400.31|397.91|400.31|397.91|399.69|397.29|0
1632493070000|2021-09-24 14:17:50|400.16|397.76|400.31|397.91|400.31|397.91|400|397.6|0
1632493080000|2021-09-24 14:18:00|400.62|398.22|401.09|398.69|401.09|398.69|400.62|398.22|0
1632493090000|2021-09-24 14:18:10|400.93|398.53|401.63|399.23|401.63|399.23|400.93|398.53|0
1632493100000|2021-09-24 14:18:20|401.87|399.47|402.02|399.62|402.02|399.62|401.87|399.47|0
1632493110000|2021-09-24 14:18:30|401.87|399.47|402.02|399.62|402.02|399.62|401.87|399.47|0
1632493120000|2021-09-24 14:18:40|401.71|399.31|401.87|399.47|401.87|399.47|401.55|399.15|0
1632493130000|2021-09-24 14:18:50|401.71|399.31|401.71|399.31|401.71|399.31|401.71|399.31|0
1632493140000|2021-09-24 14:19:00|401.4|399|401.86|399.46|401.86|399.46|401.4|399|0
1632493150000|2021-09-24 14:19:10|401.55|399.15|401.4|399|401.55|399.15|401.4|399|0
1632493160000|2021-09-24 14:19:20|401.24|398.84|401.4|399|401.4|399|401.24|398.84|0
1632493170000|2021-09-24 14:19:30|401.24|398.84|401.86|399.46|401.86|399.46|401.24|398.84|0
1632493180000|2021-09-24 14:19:40|402.02|399.62|402.02|399.62|402.18|399.78|402.02|399.62|0
1632493190000|2021-09-24 14:19:50|401.55|399.15|401.71|399.31|401.71|399.31|401.55|399.15|0
1632493200000|2021-09-24 14:20:00|402.18|399.78|401.86|399.46|402.25|399.85|401.86|399.46|0
1632493210000|2021-09-24 14:20:10|401.55|399.15|402.18|399.78|402.18|399.78|401.55|399.15|0
1632493220000|2021-09-24 14:20:20|402.02|399.62|401.63|399.23|402.02|399.62|401.4|399|0
1632493230000|2021-09-24 14:20:30|401.4|399|401.71|399.31|401.71|399.31|401.24|398.84|0
1632493240000|2021-09-24 14:20:40|401.55|399.15|401.24|398.84|401.71|399.31|401.24|398.84|0
1632493250000|2021-09-24 14:20:50|401.71|399.31|402.02|399.62|402.02|399.62|401.71|399.31|0
1632493260000|2021-09-24 14:21:00|402.33|399.93|402.17|399.77|402.33|399.93|402.02|399.62|0
1632493270000|2021-09-24 14:21:10|402.02|399.62|401.4|399|402.02|399.62|401.4|399|0
1632493280000|2021-09-24 14:21:20|401.24|398.84|402.02|399.62|402.02|399.62|401.24|398.84|0
1632493290000|2021-09-24 14:21:30|401.86|399.46|402.02|399.62|402.09|399.69|401.86|399.46|0
1632493300000|2021-09-24 14:21:40|402.17|399.77|401.86|399.46|402.17|399.77|401.86|399.46|0
1632493310000|2021-09-24 14:21:50|402.02|399.62|402.33|399.93|402.49|400.09|402.02|399.62|0
1632493320000|2021-09-24 14:22:00|402.17|399.77|402.17|399.77|402.17|399.77|402.02|399.62|0
1632493330000|2021-09-24 14:22:10|402.49|400.09|402.33|399.93|402.8|400.4|402.33|399.93|0
1632493340000|2021-09-24 14:22:20|401.86|399.46|402.33|399.93|402.33|399.93|401.86|399.46|0
1632493350000|2021-09-24 14:22:30|402.17|399.77|402.33|399.93|402.49|400.09|402.17|399.77|0
1632493360000|2021-09-24 14:22:40|402.64|400.24|403.11|400.71|403.11|400.71|402.64|400.24|0
1632493370000|2021-09-24 14:22:50|402.95|400.55|402.95|400.55|403.11|400.71|402.95|400.55|0
1632493380000|2021-09-24 14:23:00|403.26|400.86|404.04|401.64|404.04|401.64|403.26|400.86|0
1632493390000|2021-09-24 14:23:10|403.89|401.49|404.2|401.8|404.2|401.8|403.89|401.49|0
1632493400000|2021-09-24 14:23:20|404.04|401.64|404.2|401.8|404.2|401.8|404.04|401.64|0
1632493410000|2021-09-24 14:23:30|404.66|402.26|404.66|402.26|404.82|402.42|404.66|402.26|0
1632493420000|2021-09-24 14:23:40|404.51|402.11|404.2|401.8|404.51|402.11|404.04|401.64|0
1632493430000|2021-09-24 14:23:50|404.51|402.11|404.98|402.58|404.98|402.58|404.51|402.11|0
1632493440000|2021-09-24 14:24:00|404.82|402.42|404.35|401.95|404.82|402.42|404.35|401.95|0
1632493450000|2021-09-24 14:24:10|404.51|402.11|404.66|402.26|404.66|402.26|404.35|401.95|0
1632493460000|2021-09-24 14:24:20|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1632493470000|2021-09-24 14:24:30|404.51|402.11|404.35|401.95|404.51|402.11|404.35|401.95|0
1632493480000|2021-09-24 14:24:40|404.51|402.11|404.35|401.95|404.51|402.11|404.35|401.95|0
1632493490000|2021-09-24 14:24:50|404.2|401.8|404.04|401.64|404.35|401.95|404.04|401.64|0
1632493500000|2021-09-24 14:25:00|404.35|401.95|404.82|402.42|404.98|402.58|404.35|401.95|0
1632493510000|2021-09-24 14:25:10|404.98|402.58|404.51|402.11|404.98|402.58|404.51|402.11|0
1632493520000|2021-09-24 14:25:20|404.2|401.8|404.51|402.11|404.51|402.11|404.04|401.64|0
1632493530000|2021-09-24 14:25:30|404.35|401.95|404.2|401.8|404.35|401.95|404.2|401.8|0
1632493540000|2021-09-24 14:25:40|404.04|401.64|404.2|401.8|404.2|401.8|404.04|401.64|0
1632493550000|2021-09-24 14:25:50|404.12|401.72|404.04|401.64|404.12|401.72|404.04|401.64|0
1632493560000|2021-09-24 14:26:00|403.57|401.17|403.42|401.02|403.57|401.17|403.42|401.02|0
1632493570000|2021-09-24 14:26:10|402.95|400.55|402.95|400.55|402.95|400.55|402.79|400.39|0
1632493580000|2021-09-24 14:26:20|402.64|400.24|402.64|400.24|402.79|400.39|402.64|400.24|0
1632493590000|2021-09-24 14:26:30|403.11|400.71|403.11|400.71|403.11|400.71|402.95|400.55|0
1632493600000|2021-09-24 14:26:40|402.95|400.55|403.26|400.86|403.42|401.02|402.95|400.55|0
1632493610000|2021-09-24 14:26:50|403.42|401.02|403.88|401.48|403.88|401.48|403.26|400.86|0
1632493620000|2021-09-24 14:27:00|403.73|401.33|403.73|401.33|403.88|401.48|403.73|401.33|0
1632493630000|2021-09-24 14:27:10|403.57|401.17|403.42|401.02|403.57|401.17|403.42|401.02|0
1632493640000|2021-09-24 14:27:20|403.73|401.33|403.42|401.02|403.73|401.33|403.42|401.02|0
1632493650000|2021-09-24 14:27:30|403.57|401.17|403.26|400.86|403.57|401.17|403.26|400.86|0
1632493660000|2021-09-24 14:27:40|402.95|400.55|403.11|400.71|403.11|400.71|402.95|400.55|0
1632493670000|2021-09-24 14:27:50|403.42|401.02|403.42|401.02|403.42|401.02|403.26|400.86|0
1632493680000|2021-09-24 14:28:00|403.26|400.86|403.11|400.71|403.26|400.86|403.11|400.71|0
1632493690000|2021-09-24 14:28:10|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1632493700000|2021-09-24 14:28:20|402.64|400.24|402.64|400.24|402.79|400.39|402.64|400.24|0
1632493710000|2021-09-24 14:28:30|402.48|400.08|402.79|400.39|402.79|400.39|402.48|400.08|0
1632493720000|2021-09-24 14:28:40|402.64|400.24|402.48|400.08|402.64|400.24|402.48|400.08|0
1632493730000|2021-09-24 14:28:50|402.33|399.93|402.48|400.08|402.48|400.08|402.33|399.93|0
1632493740000|2021-09-24 14:29:00|402.33|399.93|402.79|400.39|402.79|400.39|402.33|399.93|0
1632493750000|2021-09-24 14:29:10|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1632493760000|2021-09-24 14:29:20|402.79|400.39|402.64|400.24|402.79|400.39|402.64|400.24|0
1632493770000|2021-09-24 14:29:30|402.79|400.39|402.95|400.55|402.95|400.55|402.79|400.39|0
1632493780000|2021-09-24 14:29:40|402.64|400.24|402.33|399.93|402.64|400.24|402.33|399.93|0
1632493790000|2021-09-24 14:29:50|402.17|399.77|401.39|398.99|402.17|399.77|401.39|398.99|0
1632493800000|2021-09-24 14:30:00|401.55|399.15|401.86|399.46|401.86|399.46|401.55|399.15|0
1632493810000|2021-09-24 14:30:10|402.02|399.62|401.71|399.31|402.17|399.77|401.71|399.31|0
1632493820000|2021-09-24 14:30:20|401.24|398.84|401.39|398.99|401.55|399.15|401.24|398.84|0
1632493830000|2021-09-24 14:30:30|401.08|398.68|401.24|398.84|401.24|398.84|401.08|398.68|0
1632493840000|2021-09-24 14:30:40|400.93|398.53|401.08|398.68|401.08|398.68|400.77|398.37|0
1632493850000|2021-09-24 14:30:50|401.55|399.15|401.55|399.15|401.55|399.15|401.08|398.68|0
1632493860000|2021-09-24 14:31:00|401.7|399.3|402.33|399.93|402.48|400.08|401.7|399.3|0
1632493870000|2021-09-24 14:31:10|402.17|399.77|402.48|400.08|402.48|400.08|402.02|399.62|0
1632493880000|2021-09-24 14:31:20|402.33|399.93|402.64|400.24|402.64|400.24|402.33|399.93|0
1632493890000|2021-09-24 14:31:30|402.48|400.08|402.17|399.77|402.48|400.08|401.86|399.46|0
1632493900000|2021-09-24 14:31:40|402.02|399.62|402.02|399.62|402.17|399.77|402.02|399.62|0
1632493910000|2021-09-24 14:31:50|401.86|399.46|401.7|399.3|401.86|399.46|401.55|399.15|0
1632493920000|2021-09-24 14:32:00|401.08|398.68|401.08|398.68|401.08|398.68|400.93|398.53|0
1632493930000|2021-09-24 14:32:10|401.24|398.84|401.39|398.99|401.39|398.99|401.24|398.84|0
1632493940000|2021-09-24 14:32:20|401.55|399.15|402.02|399.62|402.02|399.62|401.24|398.84|0
1632493950000|2021-09-24 14:32:30|402.17|399.77|402.17|399.77|402.17|399.77|402.02|399.62|0
1632493960000|2021-09-24 14:32:40|402.02|399.62|401.08|398.68|402.02|399.62|401.08|398.68|0
1632493970000|2021-09-24 14:32:50|401.24|398.84|400.93|398.53|401.24|398.84|400.93|398.53|0
1632493980000|2021-09-24 14:33:00|400.77|398.37|400.77|398.37|400.93|398.53|400.77|398.37|0
1632493990000|2021-09-24 14:33:10|400.46|398.06|400.93|398.53|400.93|398.53|400.46|398.06|0
1632494000000|2021-09-24 14:33:20|400.62|398.22|400.62|398.22|400.93|398.53|400.62|398.22|0
1632494010000|2021-09-24 14:33:30|400.93|398.53|400.93|398.53|401.08|398.68|400.93|398.53|0
1632494020000|2021-09-24 14:33:40|401.08|398.68|400.77|398.37|401.08|398.68|400.77|398.37|0
1632494030000|2021-09-24 14:33:50|400.31|397.91|400.46|398.06|400.46|398.06|400.31|397.91|0
1632494040000|2021-09-24 14:34:00|400.15|397.75|400.31|397.91|400.62|398.22|400.15|397.75|0
1632494050000|2021-09-24 14:34:10|400.15|397.75|400.15|397.75|400.31|397.91|400.15|397.75|0
1632494060000|2021-09-24 14:34:20|400|397.6|400.46|398.06|400.46|398.06|400|397.6|0
1632494070000|2021-09-24 14:34:30|400.62|398.22|400.77|398.37|400.77|398.37|400.46|398.06|0
1632494080000|2021-09-24 14:34:40|400.62|398.22|400.77|398.37|400.93|398.53|400.62|398.22|0
1632494090000|2021-09-24 14:34:50|400.15|397.75|399.84|397.44|400.15|397.75|399.84|397.44|0
1632494100000|2021-09-24 14:35:00|400|397.6|400.15|397.75|400.31|397.91|400|397.6|0
1632494110000|2021-09-24 14:35:10|399.84|397.44|400.31|397.91|400.31|397.91|399.84|397.44|0
1632494120000|2021-09-24 14:35:20|400.46|398.06|400.46|398.06|400.46|398.06|400.15|397.75|0
1632494130000|2021-09-24 14:35:30|400.31|397.91|400.15|397.75|400.46|398.06|400.15|397.75|0
1632494140000|2021-09-24 14:35:40|400.31|397.91|400.46|398.06|400.46|398.06|400.15|397.75|0
1632494150000|2021-09-24 14:35:50|400.31|397.91|400.77|398.37|400.77|398.37|400.31|397.91|0
1632494160000|2021-09-24 14:36:00|400.93|398.53|400.46|398.06|400.93|398.53|400.46|398.06|0
1632494170000|2021-09-24 14:36:10|400.62|398.22|401|398.6|401.24|398.84|400.62|398.22|0
1632494180000|2021-09-24 14:36:20|400.93|398.53|400.46|398.06|400.93|398.53|400.46|398.06|0
1632494190000|2021-09-24 14:36:30|400.77|398.37|400.93|398.53|400.93|398.53|400.62|398.22|0
1632494200000|2021-09-24 14:36:40|401.08|398.68|401.08|398.68|401.08|398.68|401.08|398.68|0
1632494210000|2021-09-24 14:36:50|400.93|398.53|400.46|398.06|401.08|398.68|400.46|398.06|0
1632494220000|2021-09-24 14:37:00|400.62|398.22|401.08|398.68|401.39|398.99|400.62|398.22|0
1632494230000|2021-09-24 14:37:10|400.62|398.22|400.46|398.06|400.62|398.22|400.31|397.91|0
1632494240000|2021-09-24 14:37:20|400.31|397.91|400.62|398.22|400.62|398.22|400.15|397.75|0
1632494250000|2021-09-24 14:37:30|400.31|397.91|400.62|398.22|400.62|398.22|400.31|397.91|0
1632494260000|2021-09-24 14:37:40|400.46|398.06|400.46|398.06|400.77|398.37|400.46|398.06|0
1632494270000|2021-09-24 14:37:50|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1632494280000|2021-09-24 14:38:00|400.46|398.06|400.46|398.06|400.62|398.22|400.31|397.91|0
1632494290000|2021-09-24 14:38:10|400.62|398.22|400.46|398.06|400.77|398.37|400.46|398.06|0
1632494300000|2021-09-24 14:38:20|400.62|398.22|401.08|398.68|401.08|398.68|400.62|398.22|0
1632494310000|2021-09-24 14:38:30|401.24|398.84|401.55|399.15|401.55|399.15|401.24|398.84|0
1632494320000|2021-09-24 14:38:40|401.39|398.99|401.08|398.68|401.39|398.99|401.08|398.68|0
1632494330000|2021-09-24 14:38:50|401.24|398.84|401.39|398.99|401.39|398.99|400.77|398.37|0
1632494340000|2021-09-24 14:39:00|401.7|399.3|401.55|399.15|401.7|399.3|401.55|399.15|0
1632494360000|2021-09-24 14:39:20|401.7|399.3|401.08|398.68|401.7|399.3|401.08|398.68|0
1632494370000|2021-09-24 14:39:30|400.77|398.37|400.46|398.06|400.77|398.37|400.46|398.06|0
1632494380000|2021-09-24 14:39:40|400.77|398.37|400.46|398.06|400.77|398.37|400.46|398.06|0
1632494390000|2021-09-24 14:39:50|400.62|398.22|400.46|398.06|400.62|398.22|400.46|398.06|0
1632494400000|2021-09-24 14:40:00|400.93|398.53|400.61|398.21|401.24|398.84|400.61|398.21|0
1632494410000|2021-09-24 14:40:10|400.93|398.53|400.3|397.9|400.93|398.53|400.3|397.9|0
1632494420000|2021-09-24 14:40:20|400.46|398.06|400.61|398.21|400.61|398.21|400.46|398.06|0
1632494430000|2021-09-24 14:40:30|401.08|398.68|400.61|398.21|401.08|398.68|400.61|398.21|0
1632494440000|2021-09-24 14:40:40|400.92|398.52|400.77|398.37|400.92|398.52|400.77|398.37|0
1632494450000|2021-09-24 14:40:50|400.3|397.9|400.77|398.37|400.77|398.37|400.3|397.9|0
1632494460000|2021-09-24 14:41:00|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1632494470000|2021-09-24 14:41:10|400.61|398.21|400.77|398.37|400.77|398.37|400.61|398.21|0
1632494480000|2021-09-24 14:41:20|400.92|398.52|400.92|398.52|400.92|398.52|400.77|398.37|0
1632494490000|2021-09-24 14:41:30|401.24|398.84|401.39|398.99|401.39|398.99|401.15|398.75|0
1632494500000|2021-09-24 14:41:40|401.08|398.68|400.92|398.52|401.23|398.83|400.92|398.52|0
1632494510000|2021-09-24 14:41:50|401.08|398.68|401.23|398.83|401.39|398.99|401.08|398.68|0
1632494520000|2021-09-24 14:42:00|401.55|399.15|402.01|399.61|402.01|399.61|401.55|399.15|0
1632494530000|2021-09-24 14:42:10|401.86|399.46|401.86|399.46|401.86|399.46|401.7|399.3|0
1632494540000|2021-09-24 14:42:20|401.7|399.3|401.08|398.68|401.7|399.3|401.08|398.68|0
1632494550000|2021-09-24 14:42:30|400.77|398.37|400.77|398.37|400.77|398.37|400.61|398.21|0
1632494560000|2021-09-24 14:42:40|400.61|398.21|401.23|398.83|401.23|398.83|400.61|398.21|0
1632494570000|2021-09-24 14:42:50|401.39|398.99|401.54|399.14|401.54|399.14|401.39|398.99|0
1632494580000|2021-09-24 14:43:00|400.92|398.52|400.92|398.52|400.92|398.52|400.77|398.37|0
1632494590000|2021-09-24 14:43:10|400.77|398.37|400.61|398.21|400.77|398.37|400.61|398.21|0
1632494600000|2021-09-24 14:43:20|400.46|398.06|400.61|398.21|400.61|398.21|400.46|398.06|0
1632494610000|2021-09-24 14:43:30|400.77|398.37|400.77|398.37|400.92|398.52|400.77|398.37|0
1632494620000|2021-09-24 14:43:40|400.61|398.21|400.61|398.21|400.61|398.21|400.61|398.21|0
1632494630000|2021-09-24 14:43:50|400.46|398.06|400.3|397.9|400.46|398.06|400.3|397.9|0
1632494640000|2021-09-24 14:44:00|400.15|397.75|399.84|397.44|400.15|397.75|399.84|397.44|0
1632494650000|2021-09-24 14:44:10|399.76|397.36|399.84|397.44|399.84|397.44|399.68|397.28|0
1632494660000|2021-09-24 14:44:20|399.68|397.28|399.84|397.44|399.99|397.59|399.68|397.28|0
1632494670000|2021-09-24 14:44:30|399.53|397.13|399.53|397.13|399.53|397.13|399.37|396.97|0
1632494680000|2021-09-24 14:44:40|399.84|397.44|399.68|397.28|399.84|397.44|399.68|397.28|0
1632494690000|2021-09-24 14:44:50|399.84|397.44|399.53|397.13|399.99|397.59|399.53|397.13|0
1632494700000|2021-09-24 14:45:00|399.84|397.44|400.15|397.75|400.15|397.75|399.68|397.28|0
1632494710000|2021-09-24 14:45:10|399.99|397.59|398.75|396.35|399.99|397.59|398.75|396.35|0
1632494720000|2021-09-24 14:45:20|398.6|396.2|397.98|395.58|398.6|396.2|397.98|395.58|0
1632494730000|2021-09-24 14:45:30|398.44|396.04|397.36|394.96|398.44|396.04|397.36|394.96|0
1632494740000|2021-09-24 14:45:40|397.83|395.43|398.44|396.04|398.44|396.04|397.67|395.27|0
1632494750000|2021-09-24 14:45:50|398.75|396.35|398.29|395.89|398.75|396.35|398.29|395.89|0
1632494760000|2021-09-24 14:46:00|398.13|395.73|397.83|395.43|398.13|395.73|397.83|395.43|0
1632494770000|2021-09-24 14:46:10|397.21|394.81|397.98|395.58|398.13|395.73|397.21|394.81|0
1632494780000|2021-09-24 14:46:20|398.44|396.04|398.91|396.51|398.91|396.51|398.44|396.04|0
1632494790000|2021-09-24 14:46:30|398.75|396.35|399.22|396.82|399.22|396.82|398.75|396.35|0
1632494800000|2021-09-24 14:46:40|399.53|397.13|399.37|396.97|399.68|397.28|399.37|396.97|0
1632494810000|2021-09-24 14:46:50|399.22|396.82|399.37|396.97|399.68|397.28|399.22|396.82|0
1632494820000|2021-09-24 14:47:00|399.84|397.44|400.15|397.75|400.3|397.9|399.84|397.44|0
1632494830000|2021-09-24 14:47:10|399.99|397.59|399.99|397.59|400.3|397.9|399.99|397.59|0
1632494840000|2021-09-24 14:47:20|399.84|397.44|399.84|397.44|399.84|397.44|399.84|397.44|0
1632494850000|2021-09-24 14:47:30|400.15|397.75|400.15|397.75|400.15|397.75|399.84|397.44|0
1632494860000|2021-09-24 14:47:40|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1632494870000|2021-09-24 14:47:50|400.46|398.06|400.61|398.21|400.61|398.21|400.46|398.06|0
1632494880000|2021-09-24 14:48:00|401.39|398.99|401.23|398.83|401.39|398.99|401.08|398.68|0
1632494890000|2021-09-24 14:48:10|400.92|398.52|400.46|398.06|400.92|398.52|400.46|398.06|0
1632494900000|2021-09-24 14:48:20|400.61|398.21|400.61|398.21|400.61|398.21|400.46|398.06|0
1632494910000|2021-09-24 14:48:30|400.46|398.06|400.3|397.9|400.46|398.06|400.3|397.9|0
1632494920000|2021-09-24 14:48:40|400.46|398.06|400.15|397.75|400.61|398.21|400.15|397.75|0
1632494930000|2021-09-24 14:48:50|400.3|397.9|400.3|397.9|400.3|397.9|400.15|397.75|0
1632494940000|2021-09-24 14:49:00|400.46|398.06|400.3|397.9|400.61|398.21|400.3|397.9|0
1632494950000|2021-09-24 14:49:10|400.61|398.21|400.3|397.9|400.61|398.21|400.3|397.9|0
1632494960000|2021-09-24 14:49:20|400.46|398.06|400.15|397.75|400.46|398.06|400.15|397.75|0
1632494970000|2021-09-24 14:49:30|399.99|397.59|399.84|397.44|399.99|397.59|399.84|397.44|0
1632494980000|2021-09-24 14:49:40|399.99|397.59|400.3|397.9|400.61|398.21|399.99|397.59|0
1632494990000|2021-09-24 14:49:50|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1632495000000|2021-09-24 14:50:00|399.68|397.28|399.99|397.59|399.99|397.59|399.68|397.28|0
1632495010000|2021-09-24 14:50:10|399.84|397.44|399.53|397.13|399.84|397.44|399.22|396.82|0
1632495020000|2021-09-24 14:50:20|399.68|397.28|399.68|397.28|399.99|397.59|399.68|397.28|0
1632495030000|2021-09-24 14:50:30|399.84|397.44|399.68|397.28|399.84|397.44|399.68|397.28|0
1632495040000|2021-09-24 14:50:40|399.53|397.13|399.37|396.97|399.68|397.28|399.37|396.97|0
1632495050000|2021-09-24 14:50:50|399.22|396.82|399.37|396.97|399.53|397.13|399.22|396.82|0
1632495060000|2021-09-24 14:51:00|399.06|396.66|399.37|396.97|399.37|396.97|399.06|396.66|0
1632495070000|2021-09-24 14:51:10|399.06|396.66|399.06|396.66|399.06|396.66|398.91|396.51|0
1632495080000|2021-09-24 14:51:20|398.91|396.51|398.44|396.04|398.91|396.51|398.44|396.04|0
1632495090000|2021-09-24 14:51:30|398.6|396.2|398.75|396.35|398.75|396.35|398.6|396.2|0
1632495100000|2021-09-24 14:51:40|398.91|396.51|399.06|396.66|399.06|396.66|398.75|396.35|0
1632495110000|2021-09-24 14:51:50|398.91|396.51|398.6|396.2|398.91|396.51|398.6|396.2|0
1632495120000|2021-09-24 14:52:00|398.44|396.04|398.91|396.51|398.91|396.51|398.44|396.04|0
1632495130000|2021-09-24 14:52:10|399.06|396.66|399.37|396.97|399.37|396.97|399.06|396.66|0
1632495140000|2021-09-24 14:52:20|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1632495150000|2021-09-24 14:52:30|398.75|396.35|398.91|396.51|399.06|396.66|398.75|396.35|0
1632495160000|2021-09-24 14:52:40|399.06|396.66|399.22|396.82|399.37|396.97|399.06|396.66|0
1632495170000|2021-09-24 14:52:50|399.06|396.66|398.75|396.35|399.06|396.66|398.75|396.35|0
1632495180000|2021-09-24 14:53:00|398.6|396.2|398.6|396.2|398.75|396.35|398.6|396.2|0
1632495190000|2021-09-24 14:53:10|398.44|396.04|398.6|396.2|398.6|396.2|398.44|396.04|0
1632495200000|2021-09-24 14:53:20|398.44|396.04|398.29|395.89|398.44|396.04|398.29|395.89|0
1632495210000|2021-09-24 14:53:30|398.13|395.73|397.67|395.27|398.13|395.73|397.67|395.27|0
1632495220000|2021-09-24 14:53:40|397.59|395.19|396.59|394.19|397.59|395.19|396.59|394.19|0
1632495230000|2021-09-24 14:53:50|396.28|393.88|396.28|393.88|396.28|393.88|396.12|393.72|0
1632495240000|2021-09-24 14:54:00|396.59|394.19|396.43|394.03|396.59|394.19|396.43|394.03|0
1632495250000|2021-09-24 14:54:10|396.59|394.19|397.2|394.8|397.36|394.96|396.59|394.19|0
1632495260000|2021-09-24 14:54:20|397.36|394.96|397.51|395.11|397.51|395.11|397.36|394.96|0
1632495270000|2021-09-24 14:54:30|397.36|394.96|397.51|395.11|397.51|395.11|397.05|394.65|0
1632495280000|2021-09-24 14:54:40|397.43|395.03|397.2|394.8|397.43|395.03|397.2|394.8|0
1632495290000|2021-09-24 14:54:50|397.36|394.96|396.9|394.5|397.36|394.96|396.9|394.5|0
1632495300000|2021-09-24 14:55:00|397.05|394.65|397.2|394.8|397.2|394.8|397.05|394.65|0
1632495310000|2021-09-24 14:55:10|397.36|394.96|397.51|395.11|397.51|395.11|397.36|394.96|0
1632495320000|2021-09-24 14:55:20|397.67|395.27|397.98|395.58|397.98|395.58|397.51|395.11|0
1632495330000|2021-09-24 14:55:30|397.67|395.27|397.82|395.42|397.98|395.58|397.67|395.27|0
1632495340000|2021-09-24 14:55:40|397.98|395.58|397.82|395.42|398.13|395.73|397.82|395.42|0
1632495350000|2021-09-24 14:55:50|397.67|395.27|397.67|395.27|397.67|395.27|397.51|395.11|0
1632495360000|2021-09-24 14:56:00|397.51|395.11|398.13|395.73|398.13|395.73|397.51|395.11|0
1632495370000|2021-09-24 14:56:10|397.98|395.58|397.67|395.27|397.98|395.58|397.67|395.27|0
1632495380000|2021-09-24 14:56:20|397.82|395.42|397.98|395.58|397.98|395.58|397.82|395.42|0
1632495390000|2021-09-24 14:56:30|398.13|395.73|398.59|396.19|398.59|396.19|398.13|395.73|0
1632495400000|2021-09-24 14:56:40|398.29|395.89|398.29|395.89|398.44|396.04|398.13|395.73|0
1632495410000|2021-09-24 14:56:50|398.36|395.96|398.44|396.04|398.44|396.04|398.29|395.89|0
1632495420000|2021-09-24 14:57:00|398.28|395.88|398.44|396.04|398.44|396.04|398.28|395.88|0
1632495430000|2021-09-24 14:57:10|398.75|396.35|398.75|396.35|398.75|396.35|398.44|396.04|0
1632495440000|2021-09-24 14:57:20|398.44|396.04|398.59|396.19|398.75|396.35|398.44|396.04|0
1632495450000|2021-09-24 14:57:30|398.75|396.35|399.21|396.81|399.21|396.81|398.75|396.35|0
1632495460000|2021-09-24 14:57:40|399.37|396.97|399.06|396.66|399.37|396.97|399.06|396.66|0
1632495470000|2021-09-24 14:57:50|399.37|396.97|399.21|396.81|399.37|396.97|399.21|396.81|0
1632495480000|2021-09-24 14:58:00|399.06|396.66|399.21|396.81|399.21|396.81|399.06|396.66|0
1632495490000|2021-09-24 14:58:10|399.29|396.89|399.06|396.66|399.37|396.97|399.06|396.66|0
1632495500000|2021-09-24 14:58:20|398.9|396.5|398.75|396.35|398.9|396.5|398.75|396.35|0
1632495510000|2021-09-24 14:58:30|399.06|396.66|398.44|396.04|399.06|396.66|398.44|396.04|0
1632495520000|2021-09-24 14:58:40|398.59|396.19|398.28|395.88|398.59|396.19|398.28|395.88|0
1632495530000|2021-09-24 14:58:50|398.13|395.73|398.28|395.88|398.28|395.88|398.13|395.73|0
1632495540000|2021-09-24 14:59:00|398.13|395.73|398.44|396.04|398.44|396.04|398.13|395.73|0
1632495550000|2021-09-24 14:59:10|398.59|396.19|397.97|395.57|398.59|396.19|397.97|395.57|0
1632495560000|2021-09-24 14:59:20|398.13|395.73|398.13|395.73|398.13|395.73|397.97|395.57|0
1632495570000|2021-09-24 14:59:30|398.28|395.88|398.28|395.88|398.28|395.88|398.13|395.73|0
1632495580000|2021-09-24 14:59:40|398.44|396.04|398.28|395.88|398.44|396.04|398.13|395.73|0
1632495590000|2021-09-24 14:59:50|398.44|396.04|398.75|396.35|398.75|396.35|398.44|396.04|0
1632495600000|2021-09-24 15:00:00|398.59|396.19|398.44|396.04|398.59|396.19|398.28|395.88|0
1632495610000|2021-09-24 15:00:10|398.59|396.19|398.9|396.5|399.06|396.66|398.59|396.19|0
1632495620000|2021-09-24 15:00:20|399.06|396.66|399.06|396.66|399.06|396.66|398.9|396.5|0
1632495630000|2021-09-24 15:00:30|399.21|396.81|398.75|396.35|399.21|396.81|398.75|396.35|0
1632495640000|2021-09-24 15:00:40|399.06|396.66|399.37|396.97|399.52|397.12|399.06|396.66|0
1632495650000|2021-09-24 15:00:50|399.21|396.81|398.75|396.35|399.21|396.81|398.75|396.35|0
1632495660000|2021-09-24 15:01:00|399.06|396.66|398.9|396.5|399.06|396.66|398.9|396.5|0
1632495670000|2021-09-24 15:01:10|399.21|396.81|399.06|396.66|399.21|396.81|398.9|396.5|0
1632495680000|2021-09-24 15:01:20|398.9|396.5|399.37|396.97|399.52|397.12|398.9|396.5|0
1632495690000|2021-09-24 15:01:30|399.21|396.81|399.52|397.12|399.52|397.12|399.21|396.81|0
1632495700000|2021-09-24 15:01:40|399.37|396.97|399.83|397.43|399.83|397.43|399.37|396.97|0
1632495710000|2021-09-24 15:01:50|399.99|397.59|400.45|398.05|400.45|398.05|399.99|397.59|0
1632495720000|2021-09-24 15:02:00|400.61|398.21|400.3|397.9|400.61|398.21|400.14|397.74|0
1632495730000|2021-09-24 15:02:10|399.99|397.59|399.99|397.59|400.14|397.74|399.99|397.59|0
1632495740000|2021-09-24 15:02:20|399.83|397.43|399.68|397.28|399.83|397.43|399.52|397.12|0
1632495750000|2021-09-24 15:02:30|399.52|397.12|400.3|397.9|400.3|397.9|399.52|397.12|0
1632495760000|2021-09-24 15:02:40|400.14|397.74|400.61|398.21|400.61|398.21|400.14|397.74|0
1632495770000|2021-09-24 15:02:50|400.92|398.52|400.76|398.36|400.92|398.52|400.76|398.36|0
1632495780000|2021-09-24 15:03:00|400.61|398.21|400.3|397.9|400.61|398.21|400.3|397.9|0
1632495790000|2021-09-24 15:03:10|400.45|398.05|400.76|398.36|400.76|398.36|400.45|398.05|0
1632495800000|2021-09-24 15:03:20|400.61|398.21|400.92|398.52|400.92|398.52|400.61|398.21|0
1632495810000|2021-09-24 15:03:30|401.07|398.67|400.92|398.52|401.07|398.67|400.92|398.52|0
1632495820000|2021-09-24 15:03:40|401.07|398.67|401.07|398.67|401.07|398.67|401.07|398.67|0
1632495830000|2021-09-24 15:03:50|400.92|398.52|401.23|398.83|401.23|398.83|400.92|398.52|0
1632495850000|2021-09-24 15:04:10|401.38|398.98|401.38|398.98|401.38|398.98|401.23|398.83|0
1632495860000|2021-09-24 15:04:20|401.23|398.83|401.38|398.98|401.54|399.14|401.23|398.83|0
1632495870000|2021-09-24 15:04:30|401.54|399.14|401.38|398.98|401.54|399.14|401.38|398.98|0
1632495880000|2021-09-24 15:04:40|401.54|399.14|401.85|399.45|401.85|399.45|401.54|399.14|0
1632495890000|2021-09-24 15:04:50|402.16|399.76|402|399.6|402.16|399.76|402|399.6|0
1632495900000|2021-09-24 15:05:00|401.85|399.45|401.69|399.29|401.85|399.45|401.38|398.98|0
1632495910000|2021-09-24 15:05:10|401.38|398.98|401.07|398.67|401.38|398.98|401.07|398.67|0
1632495920000|2021-09-24 15:05:20|401.23|398.83|400.92|398.52|401.23|398.83|400.92|398.52|0
1632495930000|2021-09-24 15:05:30|401.07|398.67|401.07|398.67|401.07|398.67|400.92|398.52|0
1632495940000|2021-09-24 15:05:40|400.76|398.36|401.23|398.83|401.23|398.83|400.6|398.2|0
1632495950000|2021-09-24 15:05:50|401.07|398.67|401.23|398.83|401.23|398.83|401.07|398.67|0
1632495960000|2021-09-24 15:06:00|401.38|398.98|401.85|399.45|401.85|399.45|401.38|398.98|0
1632495970000|2021-09-24 15:06:10|402.16|399.76|401.85|399.45|402.16|399.76|401.69|399.29|0
1632495980000|2021-09-24 15:06:20|402|399.6|401.85|399.45|402|399.6|401.85|399.45|0
1632495990000|2021-09-24 15:06:30|401.69|399.29|401.38|398.98|401.69|399.29|401.38|398.98|0
1632496000000|2021-09-24 15:06:40|401.54|399.14|401.85|399.45|401.85|399.45|401.54|399.14|0
1632496010000|2021-09-24 15:06:50|402|399.6|401.85|399.45|402|399.6|401.85|399.45|0
1632496020000|2021-09-24 15:07:00|401.69|399.29|402.16|399.76|402.16|399.76|401.69|399.29|0
1632496030000|2021-09-24 15:07:10|402|399.6|401.85|399.45|402|399.6|401.85|399.45|0
1632496050000|2021-09-24 15:07:30|401.54|399.14|401.69|399.29|401.69|399.29|401.54|399.14|0
1632496060000|2021-09-24 15:07:40|401.54|399.14|401.38|398.98|401.69|399.29|401.38|398.98|0
1632496070000|2021-09-24 15:07:50|401.54|399.14|401.54|399.14|401.54|399.14|401.38|398.98|0
1632496080000|2021-09-24 15:08:00|401.69|399.29|401.22|398.82|401.69|399.29|401.22|398.82|0
1632496090000|2021-09-24 15:08:10|401.38|398.98|401.54|399.14|401.69|399.29|401.38|398.98|0
1632496100000|2021-09-24 15:08:20|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1632496110000|2021-09-24 15:08:30|401.85|399.45|402|399.6|402|399.6|401.85|399.45|0
1632496120000|2021-09-24 15:08:40|401.85|399.45|401.85|399.45|401.85|399.45|401.85|399.45|0
1632496130000|2021-09-24 15:08:50|401.76|399.36|401.85|399.45|401.85|399.45|401.69|399.29|0
1632496140000|2021-09-24 15:09:00|402|399.6|402|399.6|402.08|399.68|401.85|399.45|0
1632496150000|2021-09-24 15:09:10|401.85|399.45|401.69|399.29|401.85|399.45|401.69|399.29|0
1632496160000|2021-09-24 15:09:20|401.85|399.45|401.85|399.45|401.85|399.45|401.85|399.45|0
1632496170000|2021-09-24 15:09:30|402.16|399.76|402|399.6|402.16|399.76|402|399.6|0
1632496190000|2021-09-24 15:09:50|402.16|399.76|402|399.6|402.16|399.76|402|399.6|0
1632496200000|2021-09-24 15:10:00|402.16|399.76|401.85|399.45|402.16|399.76|401.85|399.45|0
1632496210000|2021-09-24 15:10:10|402|399.6|401.84|399.44|402|399.6|401.69|399.29|0
1632496220000|2021-09-24 15:10:20|402.16|399.76|401.84|399.44|402.16|399.76|401.84|399.44|0
1632496230000|2021-09-24 15:10:30|402|399.6|401.69|399.29|402|399.6|401.69|399.29|0
1632496240000|2021-09-24 15:10:40|401.53|399.13|401.07|398.67|401.53|399.13|401.07|398.67|0
1632496250000|2021-09-24 15:10:50|401.22|398.82|401.07|398.67|401.22|398.82|401.07|398.67|0
1632496260000|2021-09-24 15:11:00|400.76|398.36|401.07|398.67|401.22|398.82|400.76|398.36|0
1632496270000|2021-09-24 15:11:10|401.22|398.82|401.07|398.67|401.22|398.82|401.07|398.67|0
1632496280000|2021-09-24 15:11:20|401.22|398.82|401.22|398.82|401.22|398.82|401.07|398.67|0
1632496290000|2021-09-24 15:11:30|401.53|399.13|401.84|399.44|401.84|399.44|401.53|399.13|0
1632496300000|2021-09-24 15:11:40|401.69|399.29|401.38|398.98|401.69|399.29|401.38|398.98|0
1632496310000|2021-09-24 15:11:50|401.53|399.13|401.22|398.82|401.53|399.13|401.22|398.82|0
1632496320000|2021-09-24 15:12:00|401.53|399.13|401.69|399.29|401.69|399.29|401.53|399.13|0
1632496330000|2021-09-24 15:12:10|401.84|399.44|401.69|399.29|401.84|399.44|401.69|399.29|0
1632496340000|2021-09-24 15:12:20|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1632496370000|2021-09-24 15:12:50|401.69|399.29|401.69|399.29|401.84|399.44|401.69|399.29|0
1632496380000|2021-09-24 15:13:00|401.84|399.44|401.53|399.13|401.84|399.44|401.38|398.98|0
1632496390000|2021-09-24 15:13:10|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1632496400000|2021-09-24 15:13:20|401.53|399.13|401.38|398.98|401.53|399.13|401.38|398.98|0
1632496410000|2021-09-24 15:13:30|401.22|398.82|400.76|398.36|401.22|398.82|400.76|398.36|0
1632496420000|2021-09-24 15:13:40|400.91|398.51|401.22|398.82|401.22|398.82|400.76|398.36|0
1632496430000|2021-09-24 15:13:50|401.38|398.98|401.22|398.82|401.38|398.98|401.22|398.82|0
1632496440000|2021-09-24 15:14:00|401.07|398.67|400.91|398.51|401.07|398.67|400.91|398.51|0
1632496450000|2021-09-24 15:14:10|401.07|398.67|400.76|398.36|401.07|398.67|400.76|398.36|0
1632496460000|2021-09-24 15:14:20|400.91|398.51|400.91|398.51|400.91|398.51|400.91|398.51|0
1632496470000|2021-09-24 15:14:30|401.07|398.67|400.91|398.51|401.07|398.67|400.91|398.51|0
1632496480000|2021-09-24 15:14:40|400.76|398.36|400.76|398.36|400.91|398.51|400.76|398.36|0
1632496490000|2021-09-24 15:14:50|400.91|398.51|400.91|398.51|401.07|398.67|400.91|398.51|0
1632496500000|2021-09-24 15:15:00|400.76|398.36|400.45|398.05|400.76|398.36|400.45|398.05|0
1632496510000|2021-09-24 15:15:10|400.14|397.74|400.14|397.74|400.14|397.74|399.98|397.58|0
1632496520000|2021-09-24 15:15:20|400.29|397.89|399.98|397.58|400.29|397.89|399.98|397.58|0
1632496530000|2021-09-24 15:15:30|399.83|397.43|399.83|397.43|399.98|397.58|399.83|397.43|0
1632496540000|2021-09-24 15:15:40|399.98|397.58|400.29|397.89|400.29|397.89|399.83|397.43|0
1632496560000|2021-09-24 15:16:00|400.6|398.2|400.6|398.2|400.76|398.36|400.6|398.2|0
1632496570000|2021-09-24 15:16:10|400.45|398.05|400.6|398.2|400.6|398.2|400.45|398.05|0
1632496580000|2021-09-24 15:16:20|400.45|398.05|400.6|398.2|400.6|398.2|400.29|397.89|0
1632496590000|2021-09-24 15:16:30|400.45|398.05|400.14|397.74|400.45|398.05|400.14|397.74|0
1632496600000|2021-09-24 15:16:40|400.29|397.89|400.14|397.74|400.29|397.89|400.14|397.74|0
1632496610000|2021-09-24 15:16:50|399.98|397.58|400.45|398.05|400.45|398.05|399.98|397.58|0
1632496620000|2021-09-24 15:17:00|400.6|398.2|400.29|397.89|400.6|398.2|400.29|397.89|0
1632496630000|2021-09-24 15:17:10|400.45|398.05|400.14|397.74|400.45|398.05|400.14|397.74|0
1632496640000|2021-09-24 15:17:20|399.83|397.43|399.83|397.43|399.98|397.58|399.83|397.43|0
1632496650000|2021-09-24 15:17:30|400.14|397.74|400.14|397.74|400.14|397.74|399.98|397.58|0
1632496660000|2021-09-24 15:17:40|399.98|397.58|400.29|397.89|400.29|397.89|399.98|397.58|0
1632496670000|2021-09-24 15:17:50|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1632496680000|2021-09-24 15:18:00|400.13|397.73|400.44|398.04|400.44|398.04|400.13|397.73|0
1632496690000|2021-09-24 15:18:10|400.29|397.89|400.29|397.89|400.44|398.04|400.29|397.89|0
1632496700000|2021-09-24 15:18:20|400.44|398.04|400.6|398.2|400.6|398.2|400.44|398.04|0
1632496710000|2021-09-24 15:18:30|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1632496720000|2021-09-24 15:18:40|400.91|398.51|400.75|398.35|400.91|398.51|400.75|398.35|0
1632496730000|2021-09-24 15:18:50|401.07|398.67|401.07|398.67|401.07|398.67|401.07|398.67|0
1632496740000|2021-09-24 15:19:00|401.22|398.82|401.22|398.82|401.38|398.98|401.22|398.82|0
1632496750000|2021-09-24 15:19:10|401.07|398.67|401.07|398.67|401.07|398.67|401.07|398.67|0
1632496760000|2021-09-24 15:19:20|401.22|398.82|401.22|398.82|401.22|398.82|401.06|398.66|0
1632496770000|2021-09-24 15:19:30|401.06|398.66|400.91|398.51|401.06|398.66|400.91|398.51|0
1632496780000|2021-09-24 15:19:40|401.06|398.66|400.91|398.51|401.06|398.66|400.91|398.51|0
1632496790000|2021-09-24 15:19:50|400.75|398.35|400.6|398.2|400.75|398.35|400.6|398.2|0
1632496800000|2021-09-24 15:20:00|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1632496810000|2021-09-24 15:20:10|400.6|398.2|400.75|398.35|400.75|398.35|400.44|398.04|0
1632496830000|2021-09-24 15:20:30|400.6|398.2|400.44|398.04|400.6|398.2|400.44|398.04|0
1632496840000|2021-09-24 15:20:40|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1632496850000|2021-09-24 15:20:50|400.29|397.89|400.13|397.73|400.29|397.89|400.13|397.73|0
1632496860000|2021-09-24 15:21:00|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1632496870000|2021-09-24 15:21:10|400.13|397.73|400.6|398.2|400.6|398.2|400.13|397.73|0
1632496880000|2021-09-24 15:21:20|400.44|398.04|400.13|397.73|400.6|398.2|400.13|397.73|0
1632496890000|2021-09-24 15:21:30|400.29|397.89|400.13|397.73|400.29|397.89|400.13|397.73|0
1632496900000|2021-09-24 15:21:40|399.82|397.42|399.98|397.58|399.98|397.58|399.82|397.42|0
1632496910000|2021-09-24 15:21:50|399.82|397.42|399.82|397.42|399.98|397.58|399.82|397.42|0
1632496920000|2021-09-24 15:22:00|399.67|397.27|400.13|397.73|400.13|397.73|399.67|397.27|0
1632496930000|2021-09-24 15:22:10|400.05|397.65|400.13|397.73|400.13|397.73|400.05|397.65|0
1632496940000|2021-09-24 15:22:20|399.82|397.42|400.29|397.89|400.29|397.89|399.82|397.42|0
1632496950000|2021-09-24 15:22:30|399.98|397.58|399.98|397.58|400.05|397.65|399.98|397.58|0
1632496960000|2021-09-24 15:22:40|399.82|397.42|399.98|397.58|399.98|397.58|399.82|397.42|0
1632496970000|2021-09-24 15:22:50|400.13|397.73|399.82|397.42|400.13|397.73|399.82|397.42|0
1632496980000|2021-09-24 15:23:00|399.98|397.58|400.13|397.73|400.13|397.73|399.98|397.58|0
1632496990000|2021-09-24 15:23:10|400.29|397.89|400.44|398.04|400.44|398.04|400.29|397.89|0
1632497000000|2021-09-24 15:23:20|400.6|398.2|400.29|397.89|400.6|398.2|400.29|397.89|0
1632497010000|2021-09-24 15:23:30|400.13|397.73|399.98|397.58|400.13|397.73|399.98|397.58|0
1632497020000|2021-09-24 15:23:40|399.82|397.42|399.98|397.58|399.98|397.58|399.82|397.42|0
1632497030000|2021-09-24 15:23:50|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1632497050000|2021-09-24 15:24:10|399.98|397.58|399.67|397.27|399.98|397.58|399.67|397.27|0
1632497060000|2021-09-24 15:24:20|399.51|397.11|399.36|396.96|399.51|397.11|399.36|396.96|0
1632497070000|2021-09-24 15:24:30|399.2|396.8|399.36|396.96|399.36|396.96|399.2|396.8|0
1632497080000|2021-09-24 15:24:40|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1632497090000|2021-09-24 15:24:50|399.05|396.65|398.89|396.49|399.05|396.65|398.74|396.34|0
1632497100000|2021-09-24 15:25:00|398.74|396.34|398.58|396.18|398.74|396.34|398.58|396.18|0
1632497110000|2021-09-24 15:25:10|398.74|396.34|398.43|396.03|398.74|396.34|398.43|396.03|0
1632497120000|2021-09-24 15:25:20|398.27|395.87|398.12|395.72|398.43|396.03|398.12|395.72|0
1632497130000|2021-09-24 15:25:30|397.96|395.56|398.12|395.72|398.12|395.72|397.96|395.56|0
1632497140000|2021-09-24 15:25:40|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1632497150000|2021-09-24 15:25:50|397.81|395.41|397.5|395.1|397.81|395.41|397.5|395.1|0
1632497160000|2021-09-24 15:26:00|397.66|395.26|397.96|395.56|397.96|395.56|397.66|395.26|0
1632497170000|2021-09-24 15:26:10|397.81|395.41|397.81|395.41|397.96|395.56|397.81|395.41|0
1632497180000|2021-09-24 15:26:20|397.66|395.26|397.81|395.41|397.81|395.41|397.66|395.26|0
1632497190000|2021-09-24 15:26:30|397.5|395.1|397.04|394.64|397.5|395.1|397.04|394.64|0
1632497200000|2021-09-24 15:26:40|397.19|394.79|397.04|394.64|397.19|394.79|397.04|394.64|0
1632497210000|2021-09-24 15:26:50|397.35|394.95|397.04|394.64|397.35|394.95|397.04|394.64|0
1632497220000|2021-09-24 15:27:00|396.88|394.48|397.04|394.64|397.04|394.64|396.88|394.48|0
1632497230000|2021-09-24 15:27:10|396.88|394.48|397.5|395.1|397.5|395.1|396.88|394.48|0
1632497240000|2021-09-24 15:27:20|397.65|395.25|397.65|395.25|397.81|395.41|397.65|395.25|0
1632497260000|2021-09-24 15:27:40|397.81|395.41|397.81|395.41|397.96|395.56|397.81|395.41|0
1632497270000|2021-09-24 15:27:50|397.35|394.95|397.35|394.95|397.5|395.1|397.35|394.95|0
1632497280000|2021-09-24 15:28:00|397.19|394.79|397.35|394.95|397.65|395.25|397.19|394.79|0
1632497290000|2021-09-24 15:28:10|397.5|395.1|397.35|394.95|397.5|395.1|397.35|394.95|0
1632497300000|2021-09-24 15:28:20|397.19|394.79|397.04|394.64|397.35|394.95|397.04|394.64|0
1632497310000|2021-09-24 15:28:30|396.88|394.48|397.19|394.79|397.19|394.79|396.88|394.48|0
1632497320000|2021-09-24 15:28:40|396.88|394.48|396.88|394.48|396.88|394.48|396.73|394.33|0
1632497330000|2021-09-24 15:28:50|396.57|394.17|396.42|394.02|396.57|394.17|396.26|393.86|0
1632497340000|2021-09-24 15:29:00|396.26|393.86|396.42|394.02|396.42|394.02|396.26|393.86|0
1632497350000|2021-09-24 15:29:10|396.26|393.86|396.26|393.86|396.42|394.02|396.26|393.86|0
1632497360000|2021-09-24 15:29:20|396.42|394.02|396.73|394.33|396.73|394.33|396.42|394.02|0
1632497370000|2021-09-24 15:29:30|396.88|394.48|397.34|394.94|397.34|394.94|396.88|394.48|0
1632497380000|2021-09-24 15:29:40|397.19|394.79|397.34|394.94|397.34|394.94|397.19|394.79|0
1632497390000|2021-09-24 15:29:50|397.19|394.79|396.88|394.48|397.19|394.79|396.88|394.48|0
1632497400000|2021-09-24 15:30:00|396.57|394.17|397.04|394.64|397.04|394.64|396.57|394.17|0
1632497410000|2021-09-24 15:30:10|396.73|394.33|397.04|394.64|397.04|394.64|396.57|394.17|0
1632497420000|2021-09-24 15:30:20|396.88|394.48|396.57|394.17|397.04|394.64|396.57|394.17|0
1632497430000|2021-09-24 15:30:30|396.73|394.33|396.73|394.33|396.8|394.4|396.73|394.33|0
1632497440000|2021-09-24 15:30:40|396.88|394.48|396.88|394.48|397.04|394.64|396.88|394.48|0
1632497450000|2021-09-24 15:30:50|396.8|394.4|397.04|394.64|397.04|394.64|396.8|394.4|0
1632497460000|2021-09-24 15:31:00|397.19|394.79|397.5|395.1|397.5|395.1|397.19|394.79|0
1632497470000|2021-09-24 15:31:10|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1632497480000|2021-09-24 15:31:20|397.5|395.1|397.5|395.1|397.5|395.1|397.34|394.94|0
1632497500000|2021-09-24 15:31:40|397.65|395.25|397.81|395.41|397.81|395.41|397.65|395.25|0
1632497510000|2021-09-24 15:31:50|397.96|395.56|397.65|395.25|397.96|395.56|397.65|395.25|0
1632497520000|2021-09-24 15:32:00|397.81|395.41|397.81|395.41|397.96|395.56|397.81|395.41|0
1632497530000|2021-09-24 15:32:10|397.65|395.25|397.5|395.1|397.65|395.25|397.34|394.94|0
1632497540000|2021-09-24 15:32:20|397.34|394.94|397.5|395.1|397.5|395.1|397.34|394.94|0
1632497550000|2021-09-24 15:32:30|397.34|394.94|397.34|394.94|397.34|394.94|397.19|394.79|0
1632497560000|2021-09-24 15:32:40|397.65|395.25|397.65|395.25|397.65|395.25|397.5|395.1|0
1632497570000|2021-09-24 15:32:50|397.5|395.1|397.34|394.94|397.65|395.25|397.34|394.94|0
1632497580000|2021-09-24 15:33:00|397.5|395.1|397.5|395.1|397.5|395.1|397.34|394.94|0
1632497590000|2021-09-24 15:33:10|397.34|394.94|397.34|394.94|397.5|395.1|397.34|394.94|0
1632497600000|2021-09-24 15:33:20|397.19|394.79|397.03|394.63|397.19|394.79|397.03|394.63|0
1632497610000|2021-09-24 15:33:30|397.19|394.79|397.19|394.79|397.34|394.94|397.19|394.79|0
1632497620000|2021-09-24 15:33:40|397.03|394.63|397.34|394.94|397.5|395.1|397.03|394.63|0
1632497630000|2021-09-24 15:33:50|397.19|394.79|397.19|394.79|397.19|394.79|397.19|394.79|0
1632497640000|2021-09-24 15:34:00|397.03|394.63|397.19|394.79|397.34|394.94|397.03|394.63|0
1632497650000|2021-09-24 15:34:10|397.34|394.94|397.19|394.79|397.34|394.94|397.19|394.79|0
1632497660000|2021-09-24 15:34:20|397.34|394.94|397.65|395.25|397.65|395.25|397.34|394.94|0
1632497670000|2021-09-24 15:34:30|397.81|395.41|397.65|395.25|397.81|395.41|397.65|395.25|0
1632497680000|2021-09-24 15:34:40|397.81|395.41|398.12|395.72|398.12|395.72|397.81|395.41|0
1632497690000|2021-09-24 15:34:50|398.27|395.87|398.04|395.64|398.27|395.87|398.04|395.64|0
1632497700000|2021-09-24 15:35:00|397.96|395.56|397.65|395.25|397.96|395.56|397.65|395.25|0
1632497710000|2021-09-24 15:35:10|397.81|395.41|397.19|394.79|397.81|395.41|397.19|394.79|0
1632497720000|2021-09-24 15:35:20|397.03|394.63|396.88|394.48|397.03|394.63|396.88|394.48|0
1632497730000|2021-09-24 15:35:30|396.57|394.17|396.57|394.17|396.72|394.32|396.57|394.17|0
1632497740000|2021-09-24 15:35:40|396.72|394.32|396.57|394.17|396.88|394.48|396.57|394.17|0
1632497750000|2021-09-24 15:35:50|396.49|394.09|396.42|394.02|396.57|394.17|396.42|394.02|0
1632497760000|2021-09-24 15:36:00|396.57|394.17|396.26|393.86|396.57|394.17|396.26|393.86|0
1632497770000|2021-09-24 15:36:10|396.11|393.71|395.8|393.4|396.11|393.71|395.64|393.24|0
1632497780000|2021-09-24 15:36:20|396.11|393.71|396.57|394.17|396.57|394.17|396.11|393.71|0
1632497790000|2021-09-24 15:36:30|396.42|394.02|396.57|394.17|396.57|394.17|396.42|394.02|0
1632497800000|2021-09-24 15:36:40|396.42|394.02|396.57|394.17|396.57|394.17|396.42|394.02|0
1632497810000|2021-09-24 15:36:50|396.42|394.02|396.57|394.17|396.72|394.32|396.42|394.02|0
1632497820000|2021-09-24 15:37:00|396.26|393.86|396.26|393.86|396.26|393.86|396.26|393.86|0
1632497830000|2021-09-24 15:37:10|396.11|393.71|396.42|394.02|396.42|394.02|396.11|393.71|0
1632497840000|2021-09-24 15:37:20|396.57|394.17|396.57|394.17|396.57|394.17|396.42|394.02|0
1632497850000|2021-09-24 15:37:30|396.72|394.32|396.88|394.48|396.88|394.48|396.57|394.17|0
1632497860000|2021-09-24 15:37:40|397.19|394.79|397.34|394.94|397.34|394.94|397.19|394.79|0
1632497870000|2021-09-24 15:37:50|397.5|395.1|397.65|395.25|397.65|395.25|397.5|395.1|0
1632497880000|2021-09-24 15:38:00|397.34|394.94|397.65|395.25|397.65|395.25|397.34|394.94|0
1632497900000|2021-09-24 15:38:20|398.11|395.71|397.96|395.56|398.11|395.71|397.96|395.56|0
1632497910000|2021-09-24 15:38:30|398.11|395.71|398.27|395.87|398.27|395.87|398.11|395.71|0
1632497920000|2021-09-24 15:38:40|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1632497930000|2021-09-24 15:38:50|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1632497940000|2021-09-24 15:39:00|398.42|396.02|398.42|396.02|398.58|396.18|398.42|396.02|0
1632497950000|2021-09-24 15:39:10|398.11|395.71|398.11|395.71|398.27|395.87|398.11|395.71|0
1632497960000|2021-09-24 15:39:20|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1632497970000|2021-09-24 15:39:30|398.11|395.71|398.11|395.71|398.11|395.71|397.96|395.56|0
1632497980000|2021-09-24 15:39:40|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1632497990000|2021-09-24 15:39:50|397.8|395.4|397.8|395.4|397.96|395.56|397.8|395.4|0
1632498000000|2021-09-24 15:40:00|398.11|395.71|398.11|395.71|398.27|395.87|398.11|395.71|0
1632498010000|2021-09-24 15:40:10|398.27|395.87|398.58|396.18|398.58|396.18|398.27|395.87|0
1632498020000|2021-09-24 15:40:20|398.73|396.33|398.58|396.18|398.73|396.33|398.58|396.18|0
1632498030000|2021-09-24 15:40:30|398.89|396.49|398.42|396.02|398.89|396.49|398.42|396.02|0
1632498040000|2021-09-24 15:40:40|398.58|396.18|398.27|395.87|398.58|396.18|398.27|395.87|0
1632498050000|2021-09-24 15:40:50|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1632498060000|2021-09-24 15:41:00|397.96|395.56|398.11|395.71|398.27|395.87|397.96|395.56|0
1632498070000|2021-09-24 15:41:10|397.96|395.56|397.8|395.4|397.96|395.56|397.8|395.4|0
1632498080000|2021-09-24 15:41:20|398.11|395.71|397.8|395.4|398.11|395.71|397.8|395.4|0
1632498090000|2021-09-24 15:41:30|397.96|395.56|397.8|395.4|397.96|395.56|397.8|395.4|0
1632498100000|2021-09-24 15:41:40|397.65|395.25|397.65|395.25|397.8|395.4|397.49|395.09|0
1632498110000|2021-09-24 15:41:50|397.49|395.09|397.96|395.56|397.96|395.56|397.49|395.09|0
1632498120000|2021-09-24 15:42:00|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1632498130000|2021-09-24 15:42:10|397.96|395.56|397.34|394.94|397.96|395.56|397.34|394.94|0
1632498140000|2021-09-24 15:42:20|397.65|395.25|397.8|395.4|397.8|395.4|397.65|395.25|0
1632498150000|2021-09-24 15:42:30|397.96|395.56|398.11|395.71|398.27|395.87|397.96|395.56|0
1632498160000|2021-09-24 15:42:40|397.96|395.56|398.11|395.71|398.11|395.71|397.96|395.56|0
1632498170000|2021-09-24 15:42:50|398.27|395.87|398.73|396.33|398.73|396.33|398.27|395.87|0
1632498180000|2021-09-24 15:43:00|398.89|396.49|398.73|396.33|398.89|396.49|398.73|396.33|0
1632498190000|2021-09-24 15:43:10|398.89|396.49|398.73|396.33|398.89|396.49|398.73|396.33|0
1632498200000|2021-09-24 15:43:20|398.58|396.18|398.73|396.33|398.73|396.33|398.58|396.18|0
1632498210000|2021-09-24 15:43:30|398.89|396.49|398.58|396.18|398.89|396.49|398.42|396.02|0
1632498220000|2021-09-24 15:43:40|398.42|396.02|398.11|395.71|398.42|396.02|398.11|395.71|0
1632498230000|2021-09-24 15:43:50|398.27|395.87|398.11|395.71|398.42|396.02|398.11|395.71|0
1632498240000|2021-09-24 15:44:00|398.27|395.87|398.27|395.87|398.27|395.87|398.27|395.87|0
1632498250000|2021-09-24 15:44:10|398.11|395.71|397.96|395.56|398.11|395.71|397.96|395.56|0
1632498260000|2021-09-24 15:44:20|397.8|395.4|398.11|395.71|398.27|395.87|397.8|395.4|0
1632498280000|2021-09-24 15:44:40|397.96|395.56|397.96|395.56|397.96|395.56|397.8|395.4|0
1632498290000|2021-09-24 15:44:50|397.8|395.4|397.96|395.56|398.11|395.71|397.8|395.4|0
1632498300000|2021-09-24 15:45:00|398.27|395.87|398.58|396.18|398.58|396.18|398.27|395.87|0
1632498310000|2021-09-24 15:45:10|398.27|395.87|398.11|395.71|398.27|395.87|398.11|395.71|0
1632498320000|2021-09-24 15:45:20|397.96|395.56|398.11|395.71|398.11|395.71|397.96|395.56|0
1632498330000|2021-09-24 15:45:30|397.96|395.56|398.11|395.71|398.11|395.71|397.96|395.56|0
1632498340000|2021-09-24 15:45:40|397.96|395.56|397.8|395.4|398.11|395.71|397.8|395.4|0
1632498350000|2021-09-24 15:45:50|397.96|395.56|398.11|395.71|398.11|395.71|397.96|395.56|0
1632498360000|2021-09-24 15:46:00|398.27|395.87|398.42|396.02|398.42|396.02|398.27|395.87|0
1632498370000|2021-09-24 15:46:10|398.58|396.18|398.27|395.87|398.58|396.18|398.27|395.87|0
1632498380000|2021-09-24 15:46:20|398.11|395.71|398.42|396.02|398.42|396.02|398.11|395.71|0
1632498390000|2021-09-24 15:46:30|398.27|395.87|398.42|396.02|398.42|396.02|398.27|395.87|0
1632498400000|2021-09-24 15:46:40|398.27|395.87|398.57|396.17|398.57|396.17|398.27|395.87|0
1632498410000|2021-09-24 15:46:50|398.42|396.02|398.27|395.87|398.57|396.17|398.27|395.87|0
1632498420000|2021-09-24 15:47:00|398.57|396.17|398.42|396.02|398.73|396.33|398.42|396.02|0
1632498430000|2021-09-24 15:47:10|398.57|396.17|398.42|396.02|398.57|396.17|398.42|396.02|0
1632498450000|2021-09-24 15:47:30|398.27|395.87|398.42|396.02|398.42|396.02|398.27|395.87|0
1632498460000|2021-09-24 15:47:40|398.27|395.87|398.27|395.87|398.27|395.87|398.11|395.71|0
1632498470000|2021-09-24 15:47:50|398.42|396.02|398.57|396.17|398.73|396.33|398.42|396.02|0
1632498480000|2021-09-24 15:48:00|398.42|396.02|398.57|396.17|398.57|396.17|398.42|396.02|0
1632498490000|2021-09-24 15:48:10|398.73|396.33|398.88|396.48|398.88|396.48|398.73|396.33|0
1632498510000|2021-09-24 15:48:30|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1632498520000|2021-09-24 15:48:40|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1632498530000|2021-09-24 15:48:50|399.35|396.95|399.35|396.95|399.35|396.95|399.35|396.95|0
1632498540000|2021-09-24 15:49:00|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1632498550000|2021-09-24 15:49:10|399.5|397.1|399.66|397.26|399.66|397.26|399.5|397.1|0
1632498570000|2021-09-24 15:49:30|399.81|397.41|399.81|397.41|399.81|397.41|399.81|397.41|0
1632498590000|2021-09-24 15:49:50|399.97|397.57|399.81|397.41|399.97|397.57|399.81|397.41|0
1632498600000|2021-09-24 15:50:00|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1632498610000|2021-09-24 15:50:10|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1632498620000|2021-09-24 15:50:20|399.97|397.57|400.12|397.72|400.12|397.72|399.97|397.57|0
1632498630000|2021-09-24 15:50:30|399.97|397.57|400.12|397.72|400.12|397.72|399.97|397.57|0
1632498640000|2021-09-24 15:50:40|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1632498660000|2021-09-24 15:51:00|399.81|397.41|399.81|397.41|399.81|397.41|399.66|397.26|0
1632498670000|2021-09-24 15:51:10|399.97|397.57|399.81|397.41|399.97|397.57|399.81|397.41|0
1632498690000|2021-09-24 15:51:30|399.97|397.57|400.12|397.72|400.12|397.72|399.97|397.57|0
1632498700000|2021-09-24 15:51:40|400.28|397.88|400.12|397.72|400.28|397.88|400.12|397.72|0
1632498710000|2021-09-24 15:51:50|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1632498720000|2021-09-24 15:52:00|400.43|398.03|400.9|398.5|400.9|398.5|400.43|398.03|0
1632498730000|2021-09-24 15:52:10|401.05|398.65|401.21|398.81|401.21|398.81|401.05|398.65|0
1632498740000|2021-09-24 15:52:20|401.05|398.65|401.21|398.81|401.21|398.81|401.05|398.65|0
1632498750000|2021-09-24 15:52:30|401.36|398.96|401.21|398.81|401.52|399.12|401.21|398.81|0
1632498760000|2021-09-24 15:52:40|401.36|398.96|401.83|399.43|401.83|399.43|401.36|398.96|0
1632498770000|2021-09-24 15:52:50|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1632498780000|2021-09-24 15:53:00|402.14|399.74|402.29|399.89|402.29|399.89|402.14|399.74|0
1632498790000|2021-09-24 15:53:10|402.14|399.74|401.98|399.58|402.14|399.74|401.83|399.43|0
1632498800000|2021-09-24 15:53:20|402.14|399.74|402.45|400.05|402.45|400.05|402.14|399.74|0
1632498810000|2021-09-24 15:53:30|402.29|399.89|402.45|400.05|402.45|400.05|402.29|399.89|0
1632498820000|2021-09-24 15:53:40|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1632498830000|2021-09-24 15:53:50|402.45|400.05|402.45|400.05|402.45|400.05|402.29|399.89|0
1632498840000|2021-09-24 15:54:00|402.6|400.2|402.76|400.36|402.76|400.36|402.6|400.2|0
1632498850000|2021-09-24 15:54:10|402.6|400.2|402.76|400.36|402.76|400.36|402.6|400.2|0
1632498860000|2021-09-24 15:54:20|402.92|400.52|403.07|400.67|403.07|400.67|402.92|400.52|0
1632498870000|2021-09-24 15:54:30|403.23|400.83|403.07|400.67|403.23|400.83|403.07|400.67|0
1632498880000|2021-09-24 15:54:40|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1632498890000|2021-09-24 15:54:50|402.6|400.2|402.92|400.52|402.92|400.52|402.6|400.2|0
1632498900000|2021-09-24 15:55:00|402.76|400.36|402.45|400.05|402.76|400.36|402.45|400.05|0
1632498910000|2021-09-24 15:55:10|402.6|400.2|402.29|399.89|402.6|400.2|402.29|399.89|0
1632498920000|2021-09-24 15:55:20|401.98|399.58|402.29|399.89|402.29|399.89|401.98|399.58|0
1632498930000|2021-09-24 15:55:30|402.14|399.74|402.14|399.74|402.14|399.74|401.98|399.58|0
1632498940000|2021-09-24 15:55:40|401.98|399.58|401.67|399.27|401.98|399.58|401.67|399.27|0
1632498950000|2021-09-24 15:55:50|401.75|399.35|401.83|399.43|401.83|399.43|401.67|399.27|0
1632498960000|2021-09-24 15:56:00|401.98|399.58|401.98|399.58|401.98|399.58|401.83|399.43|0
1632498970000|2021-09-24 15:56:10|402.14|399.74|402.29|399.89|402.29|399.89|402.14|399.74|0
1632498980000|2021-09-24 15:56:20|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1632498990000|2021-09-24 15:56:30|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1632499000000|2021-09-24 15:56:40|402.76|400.36|402.91|400.51|402.91|400.51|402.76|400.36|0
1632499010000|2021-09-24 15:56:50|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1632499040000|2021-09-24 15:57:20|402.6|400.2|402.45|400.05|402.6|400.2|402.45|400.05|0
1632499050000|2021-09-24 15:57:30|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1632499060000|2021-09-24 15:57:40|402.45|400.05|402.29|399.89|402.45|400.05|402.29|399.89|0
1632499070000|2021-09-24 15:57:50|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1632499080000|2021-09-24 15:58:00|402.29|399.89|401.98|399.58|402.29|399.89|401.98|399.58|0
1632499090000|2021-09-24 15:58:10|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1632499100000|2021-09-24 15:58:20|401.98|399.58|402.29|399.89|402.29|399.89|401.98|399.58|0
1632499110000|2021-09-24 15:58:30|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1632499130000|2021-09-24 15:58:50|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1632499140000|2021-09-24 15:59:00|402.14|399.74|402.29|399.89|402.29|399.89|402.14|399.74|0
1632499150000|2021-09-24 15:59:10|402.14|399.74|402.14|399.74|402.29|399.89|402.14|399.74|0
1632499160000|2021-09-24 15:59:20|402.29|399.89|402.29|399.89|402.29|399.89|402.14|399.74|0
1632499170000|2021-09-24 15:59:30|402.14|399.74|401.98|399.58|402.14|399.74|401.98|399.58|0
1632499190000|2021-09-24 15:59:50|402.14|399.74|402.14|399.74|402.14|399.74|401.98|399.58|0
1632499200000|2021-09-24 16:00:00|402.29|399.89|402.14|399.74|402.29|399.89|402.14|399.74|0
1632499210000|2021-09-24 16:00:10|402.29|399.89|402.14|399.74|402.29|399.89|402.14|399.74|0
1632499220000|2021-09-24 16:00:20|402.06|399.66|401.98|399.58|402.06|399.66|401.98|399.58|0
1632499230000|2021-09-24 16:00:30|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1632499240000|2021-09-24 16:00:40|401.67|399.27|401.67|399.27|401.67|399.27|401.67|399.27|0
1632499260000|2021-09-24 16:01:00|401.36|398.96|401.2|398.8|401.36|398.96|401.2|398.8|0
1632499270000|2021-09-24 16:01:10|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1632499280000|2021-09-24 16:01:20|401.2|398.8|401.36|398.96|401.36|398.96|401.2|398.8|0
1632499290000|2021-09-24 16:01:30|401.51|399.11|401.67|399.27|401.67|399.27|401.51|399.11|0
1632499300000|2021-09-24 16:01:40|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1632499310000|2021-09-24 16:01:50|401.2|398.8|401.36|398.96|401.36|398.96|401.2|398.8|0
1632499320000|2021-09-24 16:02:00|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1632499340000|2021-09-24 16:02:20|401.36|398.96|401.2|398.8|401.36|398.96|401.2|398.8|0
1632499350000|2021-09-24 16:02:30|401.36|398.96|401.05|398.65|401.36|398.96|401.05|398.65|0
1632499360000|2021-09-24 16:02:40|400.89|398.49|400.89|398.49|400.89|398.49|400.89|398.49|0
1632499380000|2021-09-24 16:03:00|401.05|398.65|400.89|398.49|401.05|398.65|400.89|398.49|0
1632499390000|2021-09-24 16:03:10|401.05|398.65|400.89|398.49|401.05|398.65|400.89|398.49|0
1632499400000|2021-09-24 16:03:20|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1632499410000|2021-09-24 16:03:30|400.74|398.34|400.74|398.34|400.89|398.49|400.74|398.34|0
1632499420000|2021-09-24 16:03:40|400.58|398.18|400.74|398.34|400.74|398.34|400.58|398.18|0
1632499430000|2021-09-24 16:03:50|400.58|398.18|400.74|398.34|400.74|398.34|400.58|398.18|0
1632499440000|2021-09-24 16:04:00|401.05|398.65|401.05|398.65|401.05|398.65|400.89|398.49|0
1632499450000|2021-09-24 16:04:10|401.2|398.8|401.2|398.8|401.2|398.8|401.05|398.65|0
1632499460000|2021-09-24 16:04:20|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1632499470000|2021-09-24 16:04:30|401.2|398.8|401.05|398.65|401.2|398.8|401.05|398.65|0
1632499480000|2021-09-24 16:04:40|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1632499490000|2021-09-24 16:04:50|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1632499500000|2021-09-24 16:05:00|401.51|399.11|401.51|399.11|401.51|399.11|401.43|399.03|0
1632499510000|2021-09-24 16:05:10|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1632499520000|2021-09-24 16:05:20|401.51|399.11|401.67|399.27|401.67|399.27|401.51|399.11|0
1632499530000|2021-09-24 16:05:30|401.82|399.42|402.29|399.89|402.44|400.04|401.82|399.42|0
1632499540000|2021-09-24 16:05:40|402.13|399.73|402.13|399.73|402.13|399.73|402.13|399.73|0
1632499550000|2021-09-24 16:05:50|402.29|399.89|402.29|399.89|402.29|399.89|402.13|399.73|0
1632499560000|2021-09-24 16:06:00|402.13|399.73|402.44|400.04|402.44|400.04|402.13|399.73|0
1632499570000|2021-09-24 16:06:10|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1632499580000|2021-09-24 16:06:20|402.13|399.73|402.13|399.73|402.13|399.73|402.13|399.73|0
1632499590000|2021-09-24 16:06:30|401.98|399.58|402.13|399.73|402.13|399.73|401.98|399.58|0
1632499600000|2021-09-24 16:06:40|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1632499610000|2021-09-24 16:06:50|401.82|399.42|401.82|399.42|401.82|399.42|401.82|399.42|0
1632499620000|2021-09-24 16:07:00|401.67|399.27|401.67|399.27|401.82|399.42|401.67|399.27|0
1632499630000|2021-09-24 16:07:10|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1632499640000|2021-09-24 16:07:20|401.59|399.19|401.36|398.96|401.59|399.19|401.36|398.96|0
1632499650000|2021-09-24 16:07:30|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1632499660000|2021-09-24 16:07:40|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1632499670000|2021-09-24 16:07:50|401.51|399.11|401.36|398.96|401.51|399.11|401.36|398.96|0
1632499680000|2021-09-24 16:08:00|401.51|399.11|401.2|398.8|401.51|399.11|401.2|398.8|0
1632499690000|2021-09-24 16:08:10|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1632499700000|2021-09-24 16:08:20|401.67|399.27|401.67|399.27|401.67|399.27|401.51|399.11|0
1632499710000|2021-09-24 16:08:30|401.51|399.11|401.82|399.42|401.82|399.42|401.51|399.11|0
1632499730000|2021-09-24 16:08:50|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1632499740000|2021-09-24 16:09:00|402.13|399.73|401.98|399.58|402.13|399.73|401.98|399.58|0
1632499760000|2021-09-24 16:09:20|401.82|399.42|401.82|399.42|401.98|399.58|401.82|399.42|0
1632499770000|2021-09-24 16:09:30|401.98|399.58|401.82|399.42|401.98|399.58|401.82|399.42|0
1632499780000|2021-09-24 16:09:40|401.98|399.58|401.98|399.58|402.13|399.73|401.98|399.58|0
1632499790000|2021-09-24 16:09:50|402.13|399.73|402.13|399.73|402.29|399.89|402.13|399.73|0
1632499800000|2021-09-24 16:10:00|402.29|399.89|402.29|399.89|402.44|400.04|402.29|399.89|0
1632499810000|2021-09-24 16:10:10|402.13|399.73|402.29|399.89|402.29|399.89|402.13|399.73|0
1632499820000|2021-09-24 16:10:20|402.13|399.73|401.98|399.58|402.13|399.73|401.98|399.58|0
1632499830000|2021-09-24 16:10:30|402.13|399.73|402.21|399.81|402.21|399.81|401.98|399.58|0
1632499840000|2021-09-24 16:10:40|402.13|399.73|402.29|399.89|402.29|399.89|402.13|399.73|0
1632499850000|2021-09-24 16:10:50|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1632499860000|2021-09-24 16:11:00|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1632499870000|2021-09-24 16:11:10|402.44|400.04|402.44|400.04|402.6|400.2|402.44|400.04|0
1632499880000|2021-09-24 16:11:20|402.29|399.89|402.13|399.73|402.29|399.89|402.13|399.73|0
1632499900000|2021-09-24 16:11:40|402.05|399.65|401.98|399.58|402.05|399.65|401.82|399.42|0
1632499910000|2021-09-24 16:11:50|401.82|399.42|401.98|399.58|401.98|399.58|401.82|399.42|0
1632499920000|2021-09-24 16:12:00|401.82|399.42|401.98|399.58|401.98|399.58|401.82|399.42|0
1632499930000|2021-09-24 16:12:10|402.13|399.73|402.13|399.73|402.13|399.73|402.13|399.73|0
1632499940000|2021-09-24 16:12:20|402.29|399.89|402.44|400.04|402.44|400.04|402.29|399.89|0
1632499950000|2021-09-24 16:12:30|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1632499970000|2021-09-24 16:12:50|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1632499980000|2021-09-24 16:13:00|402.6|400.2|402.75|400.35|402.75|400.35|402.6|400.2|0
1632499990000|2021-09-24 16:13:10|402.91|400.51|402.91|400.51|403.06|400.66|402.91|400.51|0
1632500000000|2021-09-24 16:13:20|403.06|400.66|403.06|400.66|403.06|400.66|402.91|400.51|0
1632500010000|2021-09-24 16:13:30|403.22|400.82|403.38|400.98|403.38|400.98|403.22|400.82|0
1632500020000|2021-09-24 16:13:40|403.22|400.82|403.22|400.82|403.22|400.82|403.22|400.82|0
1632500030000|2021-09-24 16:13:50|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1632500040000|2021-09-24 16:14:00|403.22|400.82|403.53|401.13|403.53|401.13|403.22|400.82|0
1632500050000|2021-09-24 16:14:10|403.37|400.97|403.53|401.13|403.53|401.13|403.37|400.97|0
1632500060000|2021-09-24 16:14:20|403.69|401.29|403.69|401.29|403.69|401.29|403.53|401.13|0
1632500070000|2021-09-24 16:14:30|403.53|401.13|403.37|400.97|403.53|401.13|403.37|400.97|0
1632500080000|2021-09-24 16:14:40|403.53|401.13|403.22|400.82|403.53|401.13|403.22|400.82|0
1632500090000|2021-09-24 16:14:50|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1632500100000|2021-09-24 16:15:00|402.91|400.51|402.91|400.51|403.06|400.66|402.91|400.51|0
1632500110000|2021-09-24 16:15:10|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1632500120000|2021-09-24 16:15:20|403.22|400.82|403.22|400.82|403.37|400.97|403.22|400.82|0
1632500130000|2021-09-24 16:15:30|403.37|400.97|402.91|400.51|403.37|400.97|402.91|400.51|0
1632500140000|2021-09-24 16:15:40|402.6|400.2|402.6|400.2|402.6|400.2|402.44|400.04|0
1632500150000|2021-09-24 16:15:50|402.75|400.35|403.06|400.66|403.06|400.66|402.75|400.35|0
1632500160000|2021-09-24 16:16:00|403.22|400.82|403.22|400.82|403.22|400.82|403.06|400.66|0
1632500170000|2021-09-24 16:16:10|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1632500180000|2021-09-24 16:16:20|403.53|401.13|403.69|401.29|403.69|401.29|403.53|401.13|0
1632500190000|2021-09-24 16:16:30|403.53|401.13|403.37|400.97|403.53|401.13|403.37|400.97|0
1632500200000|2021-09-24 16:16:40|403.22|400.82|403.53|401.13|403.53|401.13|403.22|400.82|0
1632500210000|2021-09-24 16:16:50|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1632500230000|2021-09-24 16:17:10|403.22|400.82|403.37|400.97|403.37|400.97|403.22|400.82|0
1632500240000|2021-09-24 16:17:20|403.22|400.82|403.37|400.97|403.37|400.97|403.22|400.82|0
1632500250000|2021-09-24 16:17:30|403.22|400.82|403.37|400.97|403.37|400.97|403.22|400.82|0
1632500260000|2021-09-24 16:17:40|403.53|401.13|403.68|401.28|403.68|401.28|403.53|401.13|0
1632500270000|2021-09-24 16:17:50|403.53|401.13|403.68|401.28|403.68|401.28|403.53|401.13|0
1632500280000|2021-09-24 16:18:00|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1632500290000|2021-09-24 16:18:10|404|401.6|403.84|401.44|404|401.6|403.84|401.44|0
1632500310000|2021-09-24 16:18:30|404|401.6|403.84|401.44|404|401.6|403.84|401.44|0
1632500340000|2021-09-24 16:19:00|404|401.6|404.15|401.75|404.15|401.75|404|401.6|0
1632500350000|2021-09-24 16:19:10|404.31|401.91|404.15|401.75|404.31|401.91|404.15|401.75|0
1632500360000|2021-09-24 16:19:20|404|401.6|404|401.6|404.15|401.75|404|401.6|0
1632500370000|2021-09-24 16:19:30|403.84|401.44|404|401.6|404|401.6|403.84|401.44|0
1632500390000|2021-09-24 16:19:50|404.31|401.91|404.31|401.91|404.31|401.91|404.15|401.75|0
1632500400000|2021-09-24 16:20:00|404.15|401.75|404.15|401.75|404.31|401.91|404.15|401.75|0
1632500410000|2021-09-24 16:20:10|404.31|401.91|404.31|401.91|404.46|402.06|404.31|401.91|0
1632500430000|2021-09-24 16:20:30|404.46|402.06|404.62|402.22|404.62|402.22|404.46|402.06|0
1632500440000|2021-09-24 16:20:40|404.46|402.06|404.46|402.06|404.62|402.22|404.46|402.06|0
1632500450000|2021-09-24 16:20:50|404.54|402.14|404.46|402.06|404.62|402.22|404.46|402.06|0
1632500460000|2021-09-24 16:21:00|404.31|401.91|404.15|401.75|404.31|401.91|404.15|401.75|0
1632500470000|2021-09-24 16:21:10|404|401.6|403.84|401.44|404|401.6|403.84|401.44|0
1632500480000|2021-09-24 16:21:20|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1632500490000|2021-09-24 16:21:30|403.84|401.44|403.53|401.13|403.84|401.44|403.53|401.13|0
1632500510000|2021-09-24 16:21:50|403.6|401.2|403.53|401.13|403.6|401.2|403.53|401.13|0
1632500520000|2021-09-24 16:22:00|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1632500530000|2021-09-24 16:22:10|403.53|401.13|403.37|400.97|403.53|401.13|403.37|400.97|0
1632500540000|2021-09-24 16:22:20|403.53|401.13|403.37|400.97|403.53|401.13|403.37|400.97|0
1632500550000|2021-09-24 16:22:30|403.53|401.13|403.84|401.44|403.84|401.44|403.53|401.13|0
1632500560000|2021-09-24 16:22:40|403.68|401.28|403.53|401.13|403.68|401.28|403.53|401.13|0
1632500570000|2021-09-24 16:22:50|403.68|401.28|403.84|401.44|403.84|401.44|403.68|401.28|0
1632500580000|2021-09-24 16:23:00|403.68|401.28|403.68|401.28|403.68|401.28|403.53|401.13|0
1632500590000|2021-09-24 16:23:10|403.53|401.13|403.84|401.44|403.84|401.44|403.53|401.13|0
1632500610000|2021-09-24 16:23:30|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1632500620000|2021-09-24 16:23:40|403.84|401.44|403.84|401.44|403.99|401.59|403.84|401.44|0
1632500630000|2021-09-24 16:23:50|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1632500640000|2021-09-24 16:24:00|403.84|401.44|403.84|401.44|403.84|401.44|403.68|401.28|0
1632500650000|2021-09-24 16:24:10|403.99|401.59|403.84|401.44|404.15|401.75|403.84|401.44|0
1632500660000|2021-09-24 16:24:20|403.68|401.28|403.84|401.44|403.84|401.44|403.68|401.28|0
1632500670000|2021-09-24 16:24:30|403.68|401.28|403.99|401.59|403.99|401.59|403.68|401.28|0
1632500680000|2021-09-24 16:24:40|403.84|401.44|403.99|401.59|403.99|401.59|403.84|401.44|0
1632500690000|2021-09-24 16:24:50|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1632500700000|2021-09-24 16:25:00|404.31|401.91|404.15|401.75|404.31|401.91|404.15|401.75|0
1632500710000|2021-09-24 16:25:10|404.31|401.91|404.31|401.91|404.31|401.91|404.31|401.91|0
1632500720000|2021-09-24 16:25:20|404.46|402.06|404.46|402.06|404.62|402.22|404.46|402.06|0
1632500730000|2021-09-24 16:25:30|404.62|402.22|404.62|402.22|404.62|402.22|404.62|402.22|0
1632500740000|2021-09-24 16:25:40|404.46|402.06|404.46|402.06|404.62|402.22|404.46|402.06|0
1632500750000|2021-09-24 16:25:50|404.3|401.9|404.3|401.9|404.3|401.9|404.3|401.9|0
1632500760000|2021-09-24 16:26:00|404.46|402.06|404.62|402.22|404.62|402.22|404.46|402.06|0
1632500770000|2021-09-24 16:26:10|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1632500780000|2021-09-24 16:26:20|404.3|401.9|404.46|402.06|404.46|402.06|404.3|401.9|0
1632500790000|2021-09-24 16:26:30|404.3|401.9|404.3|401.9|404.46|402.06|404.3|401.9|0
1632500800000|2021-09-24 16:26:40|403.99|401.59|403.84|401.44|403.99|401.59|403.84|401.44|0
1632500810000|2021-09-24 16:26:50|403.99|401.59|403.84|401.44|403.99|401.59|403.84|401.44|0
1632500820000|2021-09-24 16:27:00|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1632500830000|2021-09-24 16:27:10|403.91|401.51|403.84|401.44|403.91|401.51|403.84|401.44|0
1632500850000|2021-09-24 16:27:30|403.68|401.28|403.53|401.13|403.84|401.44|403.53|401.13|0
1632500860000|2021-09-24 16:27:40|403.6|401.2|403.53|401.13|403.68|401.28|403.53|401.13|0
1632500870000|2021-09-24 16:27:50|403.37|400.97|403.21|400.81|403.37|400.97|403.21|400.81|0
1632500880000|2021-09-24 16:28:00|403.37|400.97|403.68|401.28|403.68|401.28|403.37|400.97|0
1632500890000|2021-09-24 16:28:10|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1632500900000|2021-09-24 16:28:20|403.68|401.28|403.84|401.44|403.84|401.44|403.68|401.28|0
1632500910000|2021-09-24 16:28:30|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1632500920000|2021-09-24 16:28:40|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1632500930000|2021-09-24 16:28:50|403.6|401.2|403.37|400.97|403.6|401.2|403.21|400.81|0
1632500940000|2021-09-24 16:29:00|403.21|400.81|403.37|400.97|403.37|400.97|403.21|400.81|0
1632500950000|2021-09-24 16:29:10|403.21|400.81|403.37|400.97|403.37|400.97|403.21|400.81|0
1632500970000|2021-09-24 16:29:30|403.68|401.28|403.68|401.28|403.68|401.28|403.52|401.12|0
1632500980000|2021-09-24 16:29:40|403.52|401.12|403.37|400.97|403.52|401.12|403.37|400.97|0
1632500990000|2021-09-24 16:29:50|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632501000000|2021-09-24 16:30:00|403.37|400.97|403.68|401.28|403.68|401.28|403.37|400.97|0
1632501020000|2021-09-24 16:30:20|403.84|401.44|403.99|401.59|403.99|401.59|403.84|401.44|0
1632501030000|2021-09-24 16:30:30|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1632501040000|2021-09-24 16:30:40|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1632501050000|2021-09-24 16:30:50|403.84|401.44|403.99|401.59|403.99|401.59|403.84|401.44|0
1632501060000|2021-09-24 16:31:00|403.84|401.44|403.99|401.59|403.99|401.59|403.84|401.44|0
1632501070000|2021-09-24 16:31:10|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1632501080000|2021-09-24 16:31:20|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1632501090000|2021-09-24 16:31:30|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1632501100000|2021-09-24 16:31:40|403.68|401.28|403.52|401.12|403.68|401.28|403.52|401.12|0
1632501120000|2021-09-24 16:32:00|403.68|401.28|403.84|401.44|403.84|401.44|403.68|401.28|0
1632501130000|2021-09-24 16:32:10|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1632501140000|2021-09-24 16:32:20|403.83|401.43|403.83|401.43|403.83|401.43|403.83|401.43|0
1632501150000|2021-09-24 16:32:30|403.99|401.59|403.68|401.28|403.99|401.59|403.68|401.28|0
1632501160000|2021-09-24 16:32:40|403.52|401.12|403.37|400.97|403.52|401.12|403.37|400.97|0
1632501170000|2021-09-24 16:32:50|403.21|400.81|403.37|400.97|403.37|400.97|403.21|400.81|0
1632501180000|2021-09-24 16:33:00|403.52|401.12|403.29|400.89|403.52|401.12|403.21|400.81|0
1632501190000|2021-09-24 16:33:10|403.37|400.97|403.37|400.97|403.37|400.97|403.21|400.81|0
1632501200000|2021-09-24 16:33:20|403.21|400.81|403.06|400.66|403.21|400.81|403.06|400.66|0
1632501210000|2021-09-24 16:33:30|402.9|400.5|403.06|400.66|403.06|400.66|402.9|400.5|0
1632501230000|2021-09-24 16:33:50|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1632501240000|2021-09-24 16:34:00|402.74|400.34|403.06|400.66|403.06|400.66|402.74|400.34|0
1632501260000|2021-09-24 16:34:20|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632501270000|2021-09-24 16:34:30|402.9|400.5|402.74|400.34|402.9|400.5|402.74|400.34|0
1632501280000|2021-09-24 16:34:40|402.59|400.19|402.59|400.19|402.74|400.34|402.59|400.19|0
1632501290000|2021-09-24 16:34:50|402.43|400.03|402.59|400.19|402.59|400.19|402.43|400.03|0
1632501300000|2021-09-24 16:35:00|402.74|400.34|402.59|400.19|402.74|400.34|402.59|400.19|0
1632501310000|2021-09-24 16:35:10|402.74|400.34|402.59|400.19|402.74|400.34|402.59|400.19|0
1632501320000|2021-09-24 16:35:20|402.74|400.34|402.9|400.5|402.9|400.5|402.74|400.34|0
1632501330000|2021-09-24 16:35:30|403.06|400.66|403.06|400.66|403.21|400.81|403.06|400.66|0
1632501340000|2021-09-24 16:35:40|402.9|400.5|403.06|400.66|403.06|400.66|402.9|400.5|0
1632501350000|2021-09-24 16:35:50|403.13|400.73|403.06|400.66|403.13|400.73|403.06|400.66|0
1632501360000|2021-09-24 16:36:00|402.9|400.5|403.06|400.66|403.06|400.66|402.9|400.5|0
1632501370000|2021-09-24 16:36:10|402.74|400.34|402.9|400.5|402.9|400.5|402.74|400.34|0
1632501380000|2021-09-24 16:36:20|403.06|400.66|403.05|400.65|403.06|400.66|403.05|400.65|0
1632501390000|2021-09-24 16:36:30|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632501400000|2021-09-24 16:36:40|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1632501410000|2021-09-24 16:36:50|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632501420000|2021-09-24 16:37:00|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1632501430000|2021-09-24 16:37:10|403.21|400.81|403.37|400.97|403.37|400.97|403.21|400.81|0
1632501440000|2021-09-24 16:37:20|403.21|400.81|403.52|401.12|403.52|401.12|403.21|400.81|0
1632501450000|2021-09-24 16:37:30|403.68|401.28|403.68|401.28|403.68|401.28|403.52|401.12|0
1632501470000|2021-09-24 16:37:50|403.52|401.12|403.52|401.12|403.68|401.28|403.52|401.12|0
1632501490000|2021-09-24 16:38:10|403.68|401.28|403.21|400.81|403.68|401.28|403.21|400.81|0
1632501500000|2021-09-24 16:38:20|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1632501510000|2021-09-24 16:38:30|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632501520000|2021-09-24 16:38:40|403.05|400.65|403.37|400.97|403.37|400.97|403.05|400.65|0
1632501530000|2021-09-24 16:38:50|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632501540000|2021-09-24 16:39:00|403.37|400.97|403.21|400.81|403.37|400.97|403.21|400.81|0
1632501550000|2021-09-24 16:39:10|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1632501560000|2021-09-24 16:39:20|403.21|400.81|403.21|400.81|403.21|400.81|402.9|400.5|0
1632501570000|2021-09-24 16:39:30|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1632501580000|2021-09-24 16:39:40|403.21|400.81|403.52|401.12|403.52|401.12|403.21|400.81|0
1632501590000|2021-09-24 16:39:50|403.68|401.28|403.75|401.35|403.75|401.35|403.68|401.28|0
1632501600000|2021-09-24 16:40:00|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1632501610000|2021-09-24 16:40:10|403.83|401.43|403.83|401.43|403.83|401.43|403.83|401.43|0
1632501620000|2021-09-24 16:40:20|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1632501630000|2021-09-24 16:40:30|404.3|401.9|404.14|401.74|404.3|401.9|404.14|401.74|0
1632501640000|2021-09-24 16:40:40|404.3|401.9|404.3|401.9|404.3|401.9|404.3|401.9|0
1632501650000|2021-09-24 16:40:50|404.45|402.05|404.61|402.21|404.61|402.21|404.45|402.05|0
1632501660000|2021-09-24 16:41:00|404.45|402.05|404.61|402.21|404.61|402.21|404.45|402.05|0
1632501670000|2021-09-24 16:41:10|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1632501690000|2021-09-24 16:41:30|404.92|402.52|404.92|402.52|404.92|402.52|404.92|402.52|0
1632501700000|2021-09-24 16:41:40|404.77|402.37|404.92|402.52|404.92|402.52|404.77|402.37|0
1632501710000|2021-09-24 16:41:50|404.77|402.37|404.92|402.52|404.92|402.52|404.77|402.37|0
1632501720000|2021-09-24 16:42:00|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1632501730000|2021-09-24 16:42:10|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1632501740000|2021-09-24 16:42:20|404.45|402.05|404.3|401.9|404.45|402.05|404.3|401.9|0
1632501750000|2021-09-24 16:42:30|404.14|401.74|403.99|401.59|404.14|401.74|403.99|401.59|0
1632501760000|2021-09-24 16:42:40|404.14|401.74|404.3|401.9|404.3|401.9|404.14|401.74|0
1632501770000|2021-09-24 16:42:50|404.14|401.74|404.3|401.9|404.3|401.9|404.14|401.74|0
1632501780000|2021-09-24 16:43:00|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1632501790000|2021-09-24 16:43:10|403.99|401.59|403.83|401.43|403.99|401.59|403.83|401.43|0
1632501800000|2021-09-24 16:43:20|403.67|401.27|403.83|401.43|403.83|401.43|403.67|401.27|0
1632501810000|2021-09-24 16:43:30|403.99|401.59|403.83|401.43|403.99|401.59|403.83|401.43|0
1632501820000|2021-09-24 16:43:40|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1632501830000|2021-09-24 16:43:50|404.14|401.74|404.3|401.9|404.3|401.9|403.99|401.59|0
1632501840000|2021-09-24 16:44:00|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1632501850000|2021-09-24 16:44:10|404.61|402.21|404.61|402.21|404.61|402.21|404.45|402.05|0
1632501860000|2021-09-24 16:44:20|404.3|401.9|404.3|401.9|404.3|401.9|404.14|401.74|0
1632501870000|2021-09-24 16:44:30|404.45|402.05|404.61|402.21|404.61|402.21|404.45|402.05|0
1632501880000|2021-09-24 16:44:40|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1632501900000|2021-09-24 16:45:00|404.61|402.21|404.61|402.21|404.76|402.36|404.61|402.21|0
1632501910000|2021-09-24 16:45:10|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1632501920000|2021-09-24 16:45:20|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1632501940000|2021-09-24 16:45:40|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1632501950000|2021-09-24 16:45:50|404.61|402.21|404.76|402.36|404.76|402.36|404.61|402.21|0
1632501960000|2021-09-24 16:46:00|404.61|402.21|404.61|402.21|404.61|402.21|404.45|402.05|0
1632501970000|2021-09-24 16:46:10|404.45|402.05|404.3|401.9|404.45|402.05|404.3|401.9|0
1632501980000|2021-09-24 16:46:20|404.45|402.05|404.45|402.05|404.61|402.21|404.45|402.05|0
1632502000000|2021-09-24 16:46:40|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1632502020000|2021-09-24 16:47:00|404.45|402.05|404.3|401.9|404.45|402.05|404.3|401.9|0
1632502030000|2021-09-24 16:47:10|404.45|402.05|404.3|401.9|404.45|402.05|404.3|401.9|0
1632502040000|2021-09-24 16:47:20|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1632502050000|2021-09-24 16:47:30|403.98|401.58|404.3|401.9|404.3|401.9|403.98|401.58|0
1632502060000|2021-09-24 16:47:40|404.45|402.05|404.14|401.74|404.45|402.05|404.14|401.74|0
1632502070000|2021-09-24 16:47:50|404.3|401.9|404.45|402.05|404.45|402.05|404.3|401.9|0
1632502080000|2021-09-24 16:48:00|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1632502100000|2021-09-24 16:48:20|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1632502110000|2021-09-24 16:48:30|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1632502120000|2021-09-24 16:48:40|404.45|402.05|404.3|401.9|404.45|402.05|404.3|401.9|0
1632502130000|2021-09-24 16:48:50|404.45|402.05|404.45|402.05|404.45|402.05|404.3|401.9|0
1632502140000|2021-09-24 16:49:00|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1632502150000|2021-09-24 16:49:10|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1632502160000|2021-09-24 16:49:20|404.92|402.52|404.92|402.52|404.92|402.52|404.76|402.36|0
1632502180000|2021-09-24 16:49:40|405.08|402.68|405.08|402.68|405.08|402.68|405.08|402.68|0
1632502190000|2021-09-24 16:49:50|404.92|402.52|405.07|402.67|405.07|402.67|404.92|402.52|0
1632502200000|2021-09-24 16:50:00|404.92|402.52|404.92|402.52|405.07|402.67|404.92|402.52|0
1632502210000|2021-09-24 16:50:10|404.76|402.36|404.45|402.05|404.76|402.36|404.45|402.05|0
1632502220000|2021-09-24 16:50:20|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1632502230000|2021-09-24 16:50:30|404.3|401.9|404.14|401.74|404.3|401.9|404.14|401.74|0
1632502240000|2021-09-24 16:50:40|403.98|401.58|404.14|401.74|404.14|401.74|403.98|401.58|0
1632502250000|2021-09-24 16:50:50|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1632502260000|2021-09-24 16:51:00|404.14|401.74|404.14|401.74|404.3|401.9|404.14|401.74|0
1632502270000|2021-09-24 16:51:10|404.29|401.89|403.83|401.43|404.29|401.89|403.83|401.43|0
1632502280000|2021-09-24 16:51:20|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1632502290000|2021-09-24 16:51:30|403.83|401.43|403.83|401.43|403.83|401.43|403.83|401.43|0
1632502300000|2021-09-24 16:51:40|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1632502310000|2021-09-24 16:51:50|403.83|401.43|403.83|401.43|403.98|401.58|403.83|401.43|0
1632502320000|2021-09-24 16:52:00|403.98|401.58|404.14|401.74|404.14|401.74|403.98|401.58|0
1632502330000|2021-09-24 16:52:10|403.98|401.58|404.31|401.91|404.46|402.06|403.98|401.58|0
1632502340000|2021-09-24 16:52:20|404.15|401.75|401.13|398.73|404.15|401.75|401.13|398.73|0
1632502350000|2021-09-24 16:52:30|401.29|398.89|402.64|400.24|402.72|400.32|401.29|398.89|0
1632502360000|2021-09-24 16:52:40|402.72|400.32|402.56|400.16|402.72|400.32|402.56|400.16|0
1632502380000|2021-09-24 16:53:00|402.72|400.32|402.72|400.32|402.87|400.47|402.72|400.32|0
1632502390000|2021-09-24 16:53:10|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1632502400000|2021-09-24 16:53:20|402.72|400.32|402.56|400.16|402.72|400.32|402.56|400.16|0
1632502410000|2021-09-24 16:53:30|402.72|400.32|402.72|400.32|402.72|400.32|402.72|400.32|0
1632502420000|2021-09-24 16:53:40|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1632502430000|2021-09-24 16:53:50|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1632502460000|2021-09-24 16:54:20|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1632502470000|2021-09-24 16:54:30|403.1|400.7|402.87|400.47|403.1|400.7|402.87|400.47|0
1632502500000|2021-09-24 16:55:00|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1632502520000|2021-09-24 16:55:20|402.87|400.47|403.03|400.63|403.03|400.63|402.87|400.47|0
1632502550000|2021-09-24 16:55:50|402.87|400.47|402.87|400.47|402.87|400.47|402.72|400.32|0
1632502560000|2021-09-24 16:56:00|403.03|400.63|402.72|400.32|403.03|400.63|402.72|400.32|0
1632502570000|2021-09-24 16:56:10|402.56|400.16|402.72|400.32|402.72|400.32|402.56|400.16|0
1632502600000|2021-09-24 16:56:40|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1632502610000|2021-09-24 16:56:50|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1632502620000|2021-09-24 16:57:00|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1632502640000|2021-09-24 16:57:20|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1632502650000|2021-09-24 16:57:30|402.25|399.85|402.41|400.01|402.41|400.01|402.25|399.85|0
1632502660000|2021-09-24 16:57:40|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1632502670000|2021-09-24 16:57:50|402.25|399.85|402.25|399.85|402.25|399.85|402.09|399.69|0
1632502690000|2021-09-24 16:58:10|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1632502710000|2021-09-24 16:58:30|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632502720000|2021-09-24 16:58:40|402.09|399.69|402.25|399.85|402.25|399.85|402.09|399.69|0
1632502730000|2021-09-24 16:58:50|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632502740000|2021-09-24 16:59:00|402.25|399.85|402.41|400.01|402.41|400.01|402.25|399.85|0
1632502750000|2021-09-24 16:59:10|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632502760000|2021-09-24 16:59:20|402.32|399.92|402.25|399.85|402.41|400.01|402.25|399.85|0
1632502770000|2021-09-24 16:59:30|402.41|400.01|402.25|399.85|402.41|400.01|402.25|399.85|0
1632502780000|2021-09-24 16:59:40|402.4|400|402.72|400.32|402.72|400.32|402.4|400|0
1632502790000|2021-09-24 16:59:50|402.87|400.47|402.72|400.32|402.87|400.47|402.72|400.32|0
1632502800000|2021-09-24 17:00:00|402.87|400.47|402.4|400|402.87|400.47|402.4|400|0
1632502810000|2021-09-24 17:00:10|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632502840000|2021-09-24 17:00:40|402.09|399.69|402.09|399.69|402.25|399.85|402.09|399.69|0
1632502850000|2021-09-24 17:00:50|402.25|399.85|402.17|399.77|402.25|399.85|402.17|399.77|0
1632502860000|2021-09-24 17:01:00|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632502870000|2021-09-24 17:01:10|402.4|400|402.4|400|402.4|400|402.4|400|0
1632502880000|2021-09-24 17:01:20|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632502900000|2021-09-24 17:01:40|402.09|399.69|402.09|399.69|402.25|399.85|402.09|399.69|0
1632502910000|2021-09-24 17:01:50|401.94|399.54|401.78|399.38|401.94|399.54|401.78|399.38|0
1632502920000|2021-09-24 17:02:00|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1632502940000|2021-09-24 17:02:20|402.25|399.85|402.4|400|402.4|400|402.25|399.85|0
1632502960000|2021-09-24 17:02:40|402.56|400.16|402.4|400|402.56|400.16|402.4|400|0
1632502980000|2021-09-24 17:03:00|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1632502990000|2021-09-24 17:03:10|402.72|400.32|403.03|400.63|403.03|400.63|402.56|400.16|0
1632503000000|2021-09-24 17:03:20|403.18|400.78|403.34|400.94|403.34|400.94|403.18|400.78|0
1632503010000|2021-09-24 17:03:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1632503020000|2021-09-24 17:03:40|403.03|400.63|403.18|400.78|403.18|400.78|403.03|400.63|0
1632503030000|2021-09-24 17:03:50|403.03|400.63|402.87|400.47|403.03|400.63|402.87|400.47|0
1632503040000|2021-09-24 17:04:00|402.79|400.39|402.71|400.31|402.87|400.47|402.71|400.31|0
1632503050000|2021-09-24 17:04:10|402.56|400.16|402.4|400|402.56|400.16|402.4|400|0
1632503060000|2021-09-24 17:04:20|402.32|399.92|402.25|399.85|402.32|399.92|402.25|399.85|0
1632503070000|2021-09-24 17:04:30|402.09|399.69|402.09|399.69|402.09|399.69|401.94|399.54|0
1632503080000|2021-09-24 17:04:40|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1632503090000|2021-09-24 17:04:50|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632503100000|2021-09-24 17:05:00|401.94|399.54|401.94|399.54|401.94|399.54|401.78|399.38|0
1632503120000|2021-09-24 17:05:20|401.78|399.38|401.78|399.38|401.78|399.38|401.62|399.22|0
1632503130000|2021-09-24 17:05:30|401.62|399.22|402.09|399.69|402.09|399.69|401.62|399.22|0
1632503140000|2021-09-24 17:05:40|401.94|399.54|401.78|399.38|401.94|399.54|401.78|399.38|0
1632503150000|2021-09-24 17:05:50|401.94|399.54|402.09|399.69|402.09|399.69|401.94|399.54|0
1632503160000|2021-09-24 17:06:00|401.94|399.54|402.09|399.69|402.09|399.69|401.94|399.54|0
1632503170000|2021-09-24 17:06:10|401.94|399.54|402.25|399.85|402.25|399.85|401.94|399.54|0
1632503180000|2021-09-24 17:06:20|402.09|399.69|402.4|400|402.4|400|402.09|399.69|0
1632503190000|2021-09-24 17:06:30|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632503200000|2021-09-24 17:06:40|402.4|400|402.4|400|402.4|400|402.25|399.85|0
1632503210000|2021-09-24 17:06:50|402.56|400.16|402.71|400.31|402.71|400.31|402.56|400.16|0
1632503220000|2021-09-24 17:07:00|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1632503230000|2021-09-24 17:07:10|402.4|400|402.56|400.16|402.56|400.16|402.4|400|0
1632503240000|2021-09-24 17:07:20|402.4|400|402.4|400|402.4|400|402.4|400|0
1632503250000|2021-09-24 17:07:30|402.56|400.16|402.4|400|402.56|400.16|402.4|400|0
1632503260000|2021-09-24 17:07:40|402.71|400.31|402.4|400|402.71|400.31|402.4|400|0
1632503270000|2021-09-24 17:07:50|402.56|400.16|402.4|400|402.56|400.16|402.4|400|0
1632503280000|2021-09-24 17:08:00|402.25|399.85|402.56|400.16|402.56|400.16|402.25|399.85|0
1632503290000|2021-09-24 17:08:10|402.4|400|402.25|399.85|402.4|400|402.25|399.85|0
1632503300000|2021-09-24 17:08:20|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632503310000|2021-09-24 17:08:30|401.93|399.53|401.78|399.38|401.93|399.53|401.78|399.38|0
1632503330000|2021-09-24 17:08:50|401.93|399.53|401.78|399.38|401.93|399.53|401.78|399.38|0
1632503350000|2021-09-24 17:09:10|402.09|399.69|401.93|399.53|402.09|399.69|401.93|399.53|0
1632503360000|2021-09-24 17:09:20|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632503370000|2021-09-24 17:09:30|401.93|399.53|401.78|399.38|401.93|399.53|401.78|399.38|0
1632503390000|2021-09-24 17:09:50|401.62|399.22|401.62|399.22|401.62|399.22|401.62|399.22|0
1632503400000|2021-09-24 17:10:00|401.78|399.38|401.78|399.38|401.93|399.53|401.78|399.38|0
1632503410000|2021-09-24 17:10:10|401.93|399.53|401.78|399.38|401.93|399.53|401.78|399.38|0
1632503420000|2021-09-24 17:10:20|401.47|399.07|401.47|399.07|401.62|399.22|401.47|399.07|0
1632503430000|2021-09-24 17:10:30|401.31|398.91|401.31|398.91|401.31|398.91|401.16|398.76|0
1632503440000|2021-09-24 17:10:40|401.16|398.76|401.16|398.76|401.16|398.76|401.16|398.76|0
1632503460000|2021-09-24 17:11:00|401.31|398.91|401.31|398.91|401.31|398.91|401.31|398.91|0
1632503470000|2021-09-24 17:11:10|401.47|399.07|401.31|398.91|401.47|399.07|401.31|398.91|0
1632503480000|2021-09-24 17:11:20|401.78|399.38|401.93|399.53|401.93|399.53|401.62|399.22|0
1632503490000|2021-09-24 17:11:30|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632503510000|2021-09-24 17:11:50|402.24|399.84|402.24|399.84|402.4|400|402.24|399.84|0
1632503520000|2021-09-24 17:12:00|402.4|400|402.4|400|402.56|400.16|402.4|400|0
1632503540000|2021-09-24 17:12:20|402.24|399.84|402.4|400|402.4|400|402.24|399.84|0
1632503550000|2021-09-24 17:12:30|402.24|399.84|402.56|400.16|402.71|400.31|402.24|399.84|0
1632503560000|2021-09-24 17:12:40|402.71|400.31|402.71|400.31|402.71|400.31|402.71|400.31|0
1632503580000|2021-09-24 17:13:00|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1632503590000|2021-09-24 17:13:10|403.02|400.62|403.02|400.62|403.02|400.62|403.02|400.62|0
1632503600000|2021-09-24 17:13:20|403.18|400.78|403.33|400.93|403.33|400.93|403.18|400.78|0
1632503610000|2021-09-24 17:13:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1632503630000|2021-09-24 17:13:50|403.02|400.62|403.18|400.78|403.18|400.78|403.02|400.62|0
1632503640000|2021-09-24 17:14:00|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1632503650000|2021-09-24 17:14:10|403.18|400.78|402.87|400.47|403.18|400.78|402.87|400.47|0
1632503660000|2021-09-24 17:14:20|403.02|400.62|402.87|400.47|403.02|400.62|402.87|400.47|0
1632503670000|2021-09-24 17:14:30|403.02|400.62|402.87|400.47|403.02|400.62|402.87|400.47|0
1632503690000|2021-09-24 17:14:50|403.02|400.62|402.87|400.47|403.02|400.62|402.87|400.47|0
1632503700000|2021-09-24 17:15:00|403.02|400.62|403.02|400.62|403.02|400.62|403.02|400.62|0
1632503710000|2021-09-24 17:15:10|402.87|400.47|402.4|400|402.87|400.47|402.4|400|0
1632503720000|2021-09-24 17:15:20|402.24|399.84|402.4|400|402.4|400|402.09|399.69|0
1632503730000|2021-09-24 17:15:30|402.55|400.15|402.4|400|402.55|400.15|402.4|400|0
1632503740000|2021-09-24 17:15:40|402.55|400.15|402.4|400|402.55|400.15|402.4|400|0
1632503750000|2021-09-24 17:15:50|402.55|400.15|402.55|400.15|402.55|400.15|402.4|400|0
1632503760000|2021-09-24 17:16:00|402.4|400|402.4|400|402.4|400|402.4|400|0
1632503770000|2021-09-24 17:16:10|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1632503780000|2021-09-24 17:16:20|402.4|400|402.24|399.84|402.4|400|402.24|399.84|0
1632503800000|2021-09-24 17:16:40|401.93|399.53|401.93|399.53|402.09|399.69|401.93|399.53|0
1632503820000|2021-09-24 17:17:00|401.78|399.38|401.93|399.53|401.93|399.53|401.78|399.38|0
1632503830000|2021-09-24 17:17:10|402.09|399.69|401.93|399.53|402.09|399.69|401.93|399.53|0
1632503840000|2021-09-24 17:17:20|402.09|399.69|402.09|399.69|402.09|399.69|401.93|399.53|0
1632503850000|2021-09-24 17:17:30|401.93|399.53|401.78|399.38|401.93|399.53|401.78|399.38|0
1632503860000|2021-09-24 17:17:40|401.93|399.53|402.01|399.61|402.09|399.69|401.93|399.53|0
1632503870000|2021-09-24 17:17:50|401.93|399.53|401.93|399.53|401.93|399.53|401.78|399.38|0
1632503880000|2021-09-24 17:18:00|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1632503910000|2021-09-24 17:18:30|401.62|399.22|401.93|399.53|401.93|399.53|401.62|399.22|0
1632503920000|2021-09-24 17:18:40|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632503930000|2021-09-24 17:18:50|401.93|399.53|402.09|399.69|402.09|399.69|401.93|399.53|0
1632503940000|2021-09-24 17:19:00|402.24|399.84|402.4|400|402.4|400|402.24|399.84|0
1632503950000|2021-09-24 17:19:10|402.24|399.84|402.4|400|402.4|400|402.24|399.84|0
1632503960000|2021-09-24 17:19:20|402.24|399.84|402.09|399.69|402.24|399.84|402.09|399.69|0
1632503970000|2021-09-24 17:19:30|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1632503980000|2021-09-24 17:19:40|401.93|399.53|401.62|399.22|401.93|399.53|401.62|399.22|0
1632503990000|2021-09-24 17:19:50|401.77|399.37|401.93|399.53|401.93|399.53|401.77|399.37|0
1632504000000|2021-09-24 17:20:00|402.09|399.69|402.09|399.69|402.09|399.69|401.93|399.53|0
1632504010000|2021-09-24 17:20:10|401.93|399.53|401.93|399.53|402.09|399.69|401.93|399.53|0
1632504020000|2021-09-24 17:20:20|402.09|399.69|402.24|399.84|402.24|399.84|402.09|399.69|0
1632504030000|2021-09-24 17:20:30|402.09|399.69|402.24|399.84|402.24|399.84|402.09|399.69|0
1632504040000|2021-09-24 17:20:40|402.16|399.76|401.93|399.53|402.16|399.76|401.93|399.53|0
1632504060000|2021-09-24 17:21:00|401.77|399.37|401.93|399.53|402.09|399.69|401.77|399.37|0
1632504070000|2021-09-24 17:21:10|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1632504080000|2021-09-24 17:21:20|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1632504090000|2021-09-24 17:21:30|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1632504100000|2021-09-24 17:21:40|401.93|399.53|401.77|399.37|401.93|399.53|401.77|399.37|0
1632504130000|2021-09-24 17:22:10|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1632504150000|2021-09-24 17:22:30|402.08|399.68|402.08|399.68|402.24|399.84|402.08|399.68|0
1632504160000|2021-09-24 17:22:40|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1632504170000|2021-09-24 17:22:50|402.4|400|402.55|400.15|402.55|400.15|402.4|400|0
1632504180000|2021-09-24 17:23:00|402.71|400.31|402.55|400.15|402.71|400.31|402.55|400.15|0
1632504190000|2021-09-24 17:23:10|402.71|400.31|402.55|400.15|402.71|400.31|402.55|400.15|0
1632504200000|2021-09-24 17:23:20|402.4|400|402.4|400|402.4|400|402.4|400|0
1632504210000|2021-09-24 17:23:30|402.24|399.84|402.4|400|402.4|400|402.24|399.84|0
1632504230000|2021-09-24 17:23:50|402.24|399.84|402.4|400|402.4|400|402.24|399.84|0
1632504250000|2021-09-24 17:24:10|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1632504260000|2021-09-24 17:24:20|402.08|399.68|402.08|399.68|402.24|399.84|402.08|399.68|0
1632504270000|2021-09-24 17:24:30|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1632504290000|2021-09-24 17:24:50|402.08|399.68|402.08|399.68|402.08|399.68|401.93|399.53|0
1632504300000|2021-09-24 17:25:00|402.24|399.84|402.08|399.68|402.24|399.84|402.08|399.68|0
1632504320000|2021-09-24 17:25:20|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1632504330000|2021-09-24 17:25:30|402.08|399.68|402.24|399.84|402.24|399.84|402.08|399.68|0
1632504340000|2021-09-24 17:25:40|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1632504350000|2021-09-24 17:25:50|402.47|400.07|402.55|400.15|402.55|400.15|402.47|400.07|0
1632504360000|2021-09-24 17:26:00|402.39|399.99|402.55|400.15|402.55|400.15|402.39|399.99|0
1632504370000|2021-09-24 17:26:10|402.47|400.07|402.55|400.15|402.55|400.15|402.47|400.07|0
1632504380000|2021-09-24 17:26:20|402.71|400.31|402.55|400.15|402.71|400.31|402.55|400.15|0
1632504390000|2021-09-24 17:26:30|402.39|399.99|402.55|400.15|402.55|400.15|402.39|399.99|0
1632504400000|2021-09-24 17:26:40|402.39|399.99|402.08|399.68|402.39|399.99|402.08|399.68|0
1632504410000|2021-09-24 17:26:50|402.24|399.84|402.55|400.15|402.55|400.15|402.24|399.84|0
1632504440000|2021-09-24 17:27:20|402.62|400.22|402.55|400.15|402.62|400.22|402.55|400.15|0
1632504450000|2021-09-24 17:27:30|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1632504460000|2021-09-24 17:27:40|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1632504470000|2021-09-24 17:27:50|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1632504480000|2021-09-24 17:28:00|402.55|400.15|402.55|400.15|402.55|400.15|402.39|399.99|0
1632504490000|2021-09-24 17:28:10|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1632504500000|2021-09-24 17:28:20|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1632504510000|2021-09-24 17:28:30|402.39|399.99|402.55|400.15|402.55|400.15|402.39|399.99|0
1632504540000|2021-09-24 17:29:00|402.39|399.99|402.7|400.3|402.7|400.3|402.39|399.99|0
1632504550000|2021-09-24 17:29:10|402.86|400.46|402.86|400.46|402.86|400.46|402.78|400.38|0
1632504560000|2021-09-24 17:29:20|402.94|400.54|402.86|400.46|402.94|400.54|402.86|400.46|0
1632504570000|2021-09-24 17:29:30|402.78|400.38|402.86|400.46|402.86|400.46|402.78|400.38|0
1632504580000|2021-09-24 17:29:40|403.02|400.62|403.02|400.62|403.02|400.62|403.02|400.62|0
1632504610000|2021-09-24 17:30:10|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1632504620000|2021-09-24 17:30:20|402.7|400.3|402.86|400.46|402.86|400.46|402.7|400.3|0
1632504630000|2021-09-24 17:30:30|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1632504640000|2021-09-24 17:30:40|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1632504650000|2021-09-24 17:30:50|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1632504660000|2021-09-24 17:31:00|402.86|400.46|402.7|400.3|402.86|400.46|402.7|400.3|0
1632504670000|2021-09-24 17:31:10|402.55|400.15|402.39|399.99|402.55|400.15|402.39|399.99|0
1632504680000|2021-09-24 17:31:20|402.55|400.15|402.55|400.15|402.7|400.3|402.55|400.15|0
1632504690000|2021-09-24 17:31:30|402.39|399.99|402.24|399.84|402.39|399.99|402.24|399.84|0
1632504700000|2021-09-24 17:31:40|402.08|399.68|402.08|399.68|402.24|399.84|402.08|399.68|0
1632504710000|2021-09-24 17:31:50|402.24|399.84|402.08|399.68|402.24|399.84|402.08|399.68|0
1632504720000|2021-09-24 17:32:00|401.93|399.53|401.77|399.37|402.08|399.68|401.77|399.37|0
1632504730000|2021-09-24 17:32:10|401.61|399.21|401.61|399.21|401.61|399.21|401.53|399.13|0
1632504750000|2021-09-24 17:32:30|401.46|399.06|401.3|398.9|401.46|399.06|401.3|398.9|0
1632504760000|2021-09-24 17:32:40|401.46|399.06|401.3|398.9|401.46|399.06|401.3|398.9|0
1632504770000|2021-09-24 17:32:50|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1632504780000|2021-09-24 17:33:00|400.99|398.59|400.84|398.44|400.99|398.59|400.84|398.44|0
1632504790000|2021-09-24 17:33:10|400.99|398.59|400.68|398.28|400.99|398.59|400.68|398.28|0
1632504800000|2021-09-24 17:33:20|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1632504820000|2021-09-24 17:33:40|400.37|397.97|400.53|398.13|400.53|398.13|400.37|397.97|0
1632504840000|2021-09-24 17:34:00|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632504850000|2021-09-24 17:34:10|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1632504860000|2021-09-24 17:34:20|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632504870000|2021-09-24 17:34:30|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1632504880000|2021-09-24 17:34:40|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1632504890000|2021-09-24 17:34:50|400.53|398.13|400.37|397.97|400.53|398.13|400.37|397.97|0
1632504900000|2021-09-24 17:35:00|400.52|398.12|400.68|398.28|400.68|398.28|400.52|398.12|0
1632504910000|2021-09-24 17:35:10|400.52|398.12|400.21|397.81|400.68|398.28|400.21|397.81|0
1632504920000|2021-09-24 17:35:20|400.06|397.66|400.06|397.66|400.21|397.81|400.06|397.66|0
1632504940000|2021-09-24 17:35:40|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1632504950000|2021-09-24 17:35:50|400.06|397.66|400.06|397.66|400.21|397.81|400.06|397.66|0
1632504960000|2021-09-24 17:36:00|400.21|397.81|400.37|397.97|400.37|397.97|400.21|397.81|0
1632504970000|2021-09-24 17:36:10|400.52|398.12|400.37|397.97|400.52|398.12|400.37|397.97|0
1632504980000|2021-09-24 17:36:20|400.21|397.81|400.06|397.66|400.21|397.81|400.06|397.66|0
1632504990000|2021-09-24 17:36:30|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1632505000000|2021-09-24 17:36:40|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1632505010000|2021-09-24 17:36:50|399.9|397.5|400.06|397.66|400.06|397.66|399.9|397.5|0
1632505020000|2021-09-24 17:37:00|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1632505030000|2021-09-24 17:37:10|400.06|397.66|400.06|397.66|400.21|397.81|400.06|397.66|0
1632505040000|2021-09-24 17:37:20|400.21|397.81|400.21|397.81|400.21|397.81|400.06|397.66|0
1632505060000|2021-09-24 17:37:40|400.37|397.97|400.37|397.97|400.52|398.12|400.37|397.97|0
1632505070000|2021-09-24 17:37:50|400.52|398.12|400.52|398.12|400.52|398.12|400.37|397.97|0
1632505080000|2021-09-24 17:38:00|400.37|397.97|400.37|397.97|400.52|398.12|400.37|397.97|0
1632505090000|2021-09-24 17:38:10|400.52|398.12|400.37|397.97|400.52|398.12|400.37|397.97|0
1632505100000|2021-09-24 17:38:20|400.52|398.12|400.37|397.97|400.52|398.12|400.37|397.97|0
1632505110000|2021-09-24 17:38:30|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632505130000|2021-09-24 17:38:50|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1632505140000|2021-09-24 17:39:00|400.68|398.28|400.83|398.43|400.83|398.43|400.68|398.28|0
1632505150000|2021-09-24 17:39:10|400.68|398.28|400.83|398.43|400.83|398.43|400.68|398.28|0
1632505160000|2021-09-24 17:39:20|400.68|398.28|400.83|398.43|400.83|398.43|400.68|398.28|0
1632505180000|2021-09-24 17:39:40|400.99|398.59|400.83|398.43|400.99|398.59|400.83|398.43|0
1632505190000|2021-09-24 17:39:50|400.99|398.59|401.06|398.66|401.14|398.74|400.99|398.59|0
1632505200000|2021-09-24 17:40:00|400.99|398.59|400.83|398.43|400.99|398.59|400.83|398.43|0
1632505210000|2021-09-24 17:40:10|400.99|398.59|400.83|398.43|400.99|398.59|400.83|398.43|0
1632505220000|2021-09-24 17:40:20|400.68|398.28|400.52|398.12|400.68|398.28|400.52|398.12|0
1632505230000|2021-09-24 17:40:30|400.37|397.97|400.52|398.12|400.52|398.12|400.37|397.97|0
1632505240000|2021-09-24 17:40:40|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1632505250000|2021-09-24 17:40:50|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1632505260000|2021-09-24 17:41:00|400.37|397.97|400.52|398.12|400.52|398.12|400.37|397.97|0
1632505270000|2021-09-24 17:41:10|400.68|398.28|400.52|398.12|400.68|398.28|400.52|398.12|0
1632505280000|2021-09-24 17:41:20|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632505290000|2021-09-24 17:41:30|400.6|398.2|400.6|398.2|400.6|398.2|400.6|398.2|0
1632505300000|2021-09-24 17:41:40|400.52|398.12|400.52|398.12|400.68|398.28|400.52|398.12|0
1632505310000|2021-09-24 17:41:50|400.68|398.28|400.83|398.43|400.83|398.43|400.68|398.28|0
1632505320000|2021-09-24 17:42:00|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1632505340000|2021-09-24 17:42:20|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1632505350000|2021-09-24 17:42:30|400.68|398.28|400.68|398.28|400.83|398.43|400.68|398.28|0
1632505360000|2021-09-24 17:42:40|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1632505380000|2021-09-24 17:43:00|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1632505390000|2021-09-24 17:43:10|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1632505400000|2021-09-24 17:43:20|400.99|398.59|401.3|398.9|401.3|398.9|400.99|398.59|0
1632505410000|2021-09-24 17:43:30|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1632505420000|2021-09-24 17:43:40|401.3|398.9|401.14|398.74|401.3|398.9|401.14|398.74|0
1632505430000|2021-09-24 17:43:50|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1632505450000|2021-09-24 17:44:10|401.45|399.05|401.45|399.05|401.45|399.05|401.3|398.9|0
1632505480000|2021-09-24 17:44:40|401.3|398.9|401.45|399.05|401.45|399.05|401.3|398.9|0
1632505490000|2021-09-24 17:44:50|401.53|399.13|401.61|399.21|401.61|399.21|401.53|399.13|0
1632505500000|2021-09-24 17:45:00|401.45|399.05|401.3|398.9|401.45|399.05|401.3|398.9|0
1632505510000|2021-09-24 17:45:10|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1632505520000|2021-09-24 17:45:20|401.3|398.9|401.45|399.05|401.45|399.05|401.3|398.9|0
1632505540000|2021-09-24 17:45:40|401.3|398.9|401.3|398.9|401.45|399.05|401.3|398.9|0
1632505550000|2021-09-24 17:45:50|401.45|399.05|401.53|399.13|401.53|399.13|401.45|399.05|0
1632505560000|2021-09-24 17:46:00|401.45|399.05|401.61|399.21|401.61|399.21|401.45|399.05|0
1632505580000|2021-09-24 17:46:20|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1632505590000|2021-09-24 17:46:30|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1632505600000|2021-09-24 17:46:40|401.45|399.05|401.3|398.9|401.45|399.05|401.3|398.9|0
1632505630000|2021-09-24 17:47:10|401.14|398.74|401.3|398.9|401.45|399.05|401.14|398.74|0
1632505640000|2021-09-24 17:47:20|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1632505650000|2021-09-24 17:47:30|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1632505660000|2021-09-24 17:47:40|401.45|399.05|401.3|398.9|401.45|399.05|401.3|398.9|0
1632505670000|2021-09-24 17:47:50|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1632505680000|2021-09-24 17:48:00|401.61|399.21|401.76|399.36|401.76|399.36|401.61|399.21|0
1632505700000|2021-09-24 17:48:20|401.92|399.52|401.76|399.36|401.92|399.52|401.76|399.36|0
1632505710000|2021-09-24 17:48:30|401.61|399.21|401.3|398.9|401.76|399.36|401.3|398.9|0
1632505730000|2021-09-24 17:48:50|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1632505740000|2021-09-24 17:49:00|401.3|398.9|401.14|398.74|401.3|398.9|401.14|398.74|0
1632505750000|2021-09-24 17:49:10|400.99|398.59|401.14|398.74|401.14|398.74|400.99|398.59|0
1632505760000|2021-09-24 17:49:20|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1632505770000|2021-09-24 17:49:30|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1632505780000|2021-09-24 17:49:40|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1632505790000|2021-09-24 17:49:50|401.14|398.74|401.3|398.9|401.3|398.9|401.14|398.74|0
1632505800000|2021-09-24 17:50:00|401.14|398.74|401.14|398.74|401.3|398.9|401.14|398.74|0
1632505810000|2021-09-24 17:50:10|401.3|398.9|401.14|398.74|401.3|398.9|401.14|398.74|0
1632505820000|2021-09-24 17:50:20|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1632505830000|2021-09-24 17:50:30|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1632505840000|2021-09-24 17:50:40|401.3|398.9|401.14|398.74|401.3|398.9|401.14|398.74|0
1632505850000|2021-09-24 17:50:50|400.98|398.58|401.14|398.74|401.14|398.74|400.98|398.58|0
1632505860000|2021-09-24 17:51:00|400.98|398.58|400.83|398.43|400.98|398.58|400.83|398.43|0
1632505870000|2021-09-24 17:51:10|400.98|398.58|401.3|398.9|401.3|398.9|400.98|398.58|0
1632505880000|2021-09-24 17:51:20|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1632505890000|2021-09-24 17:51:30|401.3|398.9|401.45|399.05|401.45|399.05|401.3|398.9|0
1632505900000|2021-09-24 17:51:40|401.3|398.9|401.14|398.74|401.3|398.9|401.14|398.74|0
1632505910000|2021-09-24 17:51:50|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1632505920000|2021-09-24 17:52:00|400.83|398.43|400.83|398.43|400.83|398.43|400.67|398.27|0
1632505940000|2021-09-24 17:52:20|400.67|398.27|400.36|397.96|400.67|398.27|400.36|397.96|0
1632505950000|2021-09-24 17:52:30|400.67|398.27|400.52|398.12|400.67|398.27|400.52|398.12|0
1632505960000|2021-09-24 17:52:40|400.67|398.27|400.67|398.27|400.83|398.43|400.67|398.27|0
1632505970000|2021-09-24 17:52:50|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1632505990000|2021-09-24 17:53:10|400.36|397.96|400.52|398.12|400.52|398.12|400.36|397.96|0
1632506000000|2021-09-24 17:53:20|400.36|397.96|400.67|398.27|400.67|398.27|400.36|397.96|0
1632506020000|2021-09-24 17:53:40|400.52|398.12|400.36|397.96|400.52|398.12|400.36|397.96|0
1632506030000|2021-09-24 17:53:50|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1632506040000|2021-09-24 17:54:00|400.21|397.81|400.05|397.65|400.21|397.81|400.05|397.65|0
1632506050000|2021-09-24 17:54:10|399.9|397.5|400.05|397.65|400.05|397.65|399.9|397.5|0
1632506060000|2021-09-24 17:54:20|399.9|397.5|399.9|397.5|399.9|397.5|399.74|397.34|0
1632506070000|2021-09-24 17:54:30|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1632506090000|2021-09-24 17:54:50|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1632506100000|2021-09-24 17:55:00|399.74|397.34|399.59|397.19|399.74|397.34|399.59|397.19|0
1632506110000|2021-09-24 17:55:10|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1632506120000|2021-09-24 17:55:20|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1632506130000|2021-09-24 17:55:30|399.74|397.34|399.9|397.5|399.9|397.5|399.74|397.34|0
1632506140000|2021-09-24 17:55:40|399.82|397.42|399.9|397.5|399.9|397.5|399.82|397.42|0
1632506170000|2021-09-24 17:56:10|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1632506180000|2021-09-24 17:56:20|399.59|397.19|399.66|397.26|399.74|397.34|399.59|397.19|0
1632506190000|2021-09-24 17:56:30|399.59|397.19|399.74|397.34|399.74|397.34|399.59|397.19|0
1632506200000|2021-09-24 17:56:40|399.59|397.19|399.59|397.19|399.59|397.19|399.43|397.03|0
1632506210000|2021-09-24 17:56:50|399.74|397.34|399.58|397.18|399.74|397.34|399.58|397.18|0
1632506220000|2021-09-24 17:57:00|399.74|397.34|399.43|397.03|399.74|397.34|399.43|397.03|0
1632506230000|2021-09-24 17:57:10|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1632506240000|2021-09-24 17:57:20|399.43|397.03|399.43|397.03|399.58|397.18|399.43|397.03|0
1632506250000|2021-09-24 17:57:30|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1632506270000|2021-09-24 17:57:50|399.12|396.72|399.27|396.87|399.27|396.87|399.12|396.72|0
1632506280000|2021-09-24 17:58:00|399.12|396.72|399.27|396.87|399.27|396.87|399.12|396.72|0
1632506290000|2021-09-24 17:58:10|399.35|396.95|399.27|396.87|399.35|396.95|399.27|396.87|0
1632506310000|2021-09-24 17:58:30|399.35|396.95|399.12|396.72|399.35|396.95|399.12|396.72|0
1632506320000|2021-09-24 17:58:40|399.27|396.87|399.35|396.95|399.35|396.95|399.27|396.87|0
1632506330000|2021-09-24 17:58:50|399.43|397.03|399.43|397.03|399.43|397.03|399.43|397.03|0
1632506340000|2021-09-24 17:59:00|399.27|396.87|399.12|396.72|399.27|396.87|399.12|396.72|0
1632506350000|2021-09-24 17:59:10|399.27|396.87|399.12|396.72|399.27|396.87|399.12|396.72|0
1632506360000|2021-09-24 17:59:20|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1632506370000|2021-09-24 17:59:30|399.12|396.72|398.81|396.41|399.12|396.72|398.81|396.41|0
1632506380000|2021-09-24 17:59:40|398.65|396.25|398.81|396.41|398.81|396.41|398.65|396.25|0
1632506390000|2021-09-24 17:59:50|398.65|396.25|398.81|396.41|398.81|396.41|398.65|396.25|0
1632506400000|2021-09-24 18:00:00|398.65|396.25|399.58|397.18|399.58|397.18|398.65|396.25|0
1632506410000|2021-09-24 18:00:10|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1632506420000|2021-09-24 18:00:20|398.81|396.41|398.65|396.25|398.81|396.41|398.65|396.25|0
1632506430000|2021-09-24 18:00:30|398.81|396.41|398.81|396.41|398.81|396.41|398.81|396.41|0
1632506440000|2021-09-24 18:00:40|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1632506450000|2021-09-24 18:00:50|398.81|396.41|399.12|396.72|399.12|396.72|398.73|396.33|0
1632506460000|2021-09-24 18:01:00|398.96|396.56|399.12|396.72|399.12|396.72|398.96|396.56|0
1632506470000|2021-09-24 18:01:10|399.27|396.87|399.43|397.03|399.43|397.03|399.27|396.87|0
1632506480000|2021-09-24 18:01:20|399.58|397.18|399.74|397.34|399.74|397.34|399.58|397.18|0
1632506490000|2021-09-24 18:01:30|399.58|397.18|399.74|397.34|399.74|397.34|399.58|397.18|0
1632506500000|2021-09-24 18:01:40|399.58|397.18|399.58|397.18|399.74|397.34|399.58|397.18|0
1632506510000|2021-09-24 18:01:50|399.74|397.34|399.58|397.18|399.74|397.34|399.58|397.18|0
1632506520000|2021-09-24 18:02:00|399.43|397.03|399.43|397.03|399.58|397.18|399.43|397.03|0
1632506530000|2021-09-24 18:02:10|399.5|397.1|399.43|397.03|399.5|397.1|399.27|396.87|0
1632506540000|2021-09-24 18:02:20|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1632506550000|2021-09-24 18:02:30|399.12|396.72|399.12|396.72|399.12|396.72|398.96|396.56|0
1632506570000|2021-09-24 18:02:50|399.27|396.87|399.43|397.03|399.43|397.03|399.27|396.87|0
1632506580000|2021-09-24 18:03:00|399.58|397.18|399.74|397.34|399.74|397.34|399.58|397.18|0
1632506600000|2021-09-24 18:03:20|399.89|397.49|399.89|397.49|399.89|397.49|399.74|397.34|0
1632506610000|2021-09-24 18:03:30|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1632506620000|2021-09-24 18:03:40|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1632506630000|2021-09-24 18:03:50|399.74|397.34|399.89|397.49|399.89|397.49|399.74|397.34|0
1632506640000|2021-09-24 18:04:00|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1632506650000|2021-09-24 18:04:10|399.89|397.49|400.05|397.65|400.2|397.8|399.89|397.49|0
1632506660000|2021-09-24 18:04:20|400.2|397.8|400.36|397.96|400.36|397.96|400.2|397.8|0
1632506690000|2021-09-24 18:04:50|400.2|397.8|400.51|398.11|400.51|398.11|400.2|397.8|0
1632506700000|2021-09-24 18:05:00|400.67|398.27|400.51|398.11|400.67|398.27|400.51|398.11|0
1632506710000|2021-09-24 18:05:10|400.67|398.27|400.98|398.58|400.98|398.58|400.67|398.27|0
1632506720000|2021-09-24 18:05:20|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1632506730000|2021-09-24 18:05:30|400.98|398.58|401.13|398.73|401.13|398.73|400.98|398.58|0
1632506740000|2021-09-24 18:05:40|400.98|398.58|400.98|398.58|401.13|398.73|400.98|398.58|0
1632506750000|2021-09-24 18:05:50|400.82|398.42|400.98|398.58|400.98|398.58|400.82|398.42|0
1632506760000|2021-09-24 18:06:00|401.13|398.73|400.98|398.58|401.13|398.73|400.98|398.58|0
1632506770000|2021-09-24 18:06:10|400.82|398.42|400.82|398.42|400.98|398.58|400.82|398.42|0
1632506780000|2021-09-24 18:06:20|400.98|398.58|400.98|398.58|400.98|398.58|400.82|398.42|0
1632506790000|2021-09-24 18:06:30|400.82|398.42|400.98|398.58|400.98|398.58|400.82|398.42|0
1632506810000|2021-09-24 18:06:50|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1632506820000|2021-09-24 18:07:00|400.67|398.27|400.51|398.11|400.67|398.27|400.51|398.11|0
1632506840000|2021-09-24 18:07:20|400.36|397.96|400.2|397.8|400.36|397.96|400.2|397.8|0
1632506850000|2021-09-24 18:07:30|400.36|397.96|400.36|397.96|400.51|398.11|400.36|397.96|0
1632506860000|2021-09-24 18:07:40|400.2|397.8|400.2|397.8|400.36|397.96|400.2|397.8|0
1632506870000|2021-09-24 18:07:50|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1632506880000|2021-09-24 18:08:00|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1632506890000|2021-09-24 18:08:10|399.74|397.34|399.58|397.18|399.74|397.34|399.58|397.18|0
1632506910000|2021-09-24 18:08:30|399.65|397.25|399.43|397.03|399.65|397.25|399.43|397.03|0
1632506920000|2021-09-24 18:08:40|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1632506930000|2021-09-24 18:08:50|399.43|397.03|399.27|396.87|399.43|397.03|399.27|396.87|0
1632506940000|2021-09-24 18:09:00|399.43|397.03|399.58|397.18|399.58|397.18|399.43|397.03|0
1632506950000|2021-09-24 18:09:10|399.43|397.03|399.42|397.02|399.43|397.03|399.42|397.02|0
1632506960000|2021-09-24 18:09:20|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1632506980000|2021-09-24 18:09:40|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1632506990000|2021-09-24 18:09:50|399.58|397.18|399.42|397.02|399.58|397.18|399.42|397.02|0
1632507000000|2021-09-24 18:10:00|399.27|396.87|399.89|397.49|399.89|397.49|399.27|396.87|0
1632507030000|2021-09-24 18:10:30|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1632507040000|2021-09-24 18:10:40|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1632507050000|2021-09-24 18:10:50|399.42|397.02|399.34|396.94|399.42|397.02|399.34|396.94|0
1632507060000|2021-09-24 18:11:00|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1632507070000|2021-09-24 18:11:10|399.42|397.02|399.58|397.18|399.58|397.18|399.27|396.87|0
1632507080000|2021-09-24 18:11:20|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1632507110000|2021-09-24 18:11:50|399.89|397.49|399.89|397.49|399.96|397.56|399.89|397.49|0
1632507120000|2021-09-24 18:12:00|399.73|397.33|399.89|397.49|399.89|397.49|399.73|397.33|0
1632507130000|2021-09-24 18:12:10|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1632507140000|2021-09-24 18:12:20|399.58|397.18|399.42|397.02|399.58|397.18|399.42|397.02|0
1632507160000|2021-09-24 18:12:40|399.58|397.18|399.42|397.02|399.58|397.18|399.42|397.02|0
1632507170000|2021-09-24 18:12:50|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1632507180000|2021-09-24 18:13:00|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1632507190000|2021-09-24 18:13:10|399.27|396.87|399.27|396.87|399.27|396.87|399.11|396.71|0
1632507200000|2021-09-24 18:13:20|399.42|397.02|399.58|397.18|399.58|397.18|399.42|397.02|0
1632507210000|2021-09-24 18:13:30|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1632507220000|2021-09-24 18:13:40|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1632507230000|2021-09-24 18:13:50|399.42|397.02|399.58|397.18|399.58|397.18|399.42|397.02|0
1632507240000|2021-09-24 18:14:00|399.42|397.02|399.42|397.02|399.58|397.18|399.42|397.02|0
1632507290000|2021-09-24 18:14:50|399.11|396.71|399.11|396.71|399.27|396.87|399.11|396.71|0
1632507300000|2021-09-24 18:15:00|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1632507310000|2021-09-24 18:15:10|399.58|397.18|399.58|397.18|399.73|397.33|399.58|397.18|0
1632507320000|2021-09-24 18:15:20|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1632507330000|2021-09-24 18:15:30|399.58|397.18|399.58|397.18|399.73|397.33|399.58|397.18|0
1632507340000|2021-09-24 18:15:40|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1632507350000|2021-09-24 18:15:50|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1632507360000|2021-09-24 18:16:00|399.42|397.02|399.58|397.18|399.58|397.18|399.42|397.02|0
1632507370000|2021-09-24 18:16:10|399.73|397.33|399.58|397.18|399.73|397.33|399.58|397.18|0
1632507380000|2021-09-24 18:16:20|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1632507400000|2021-09-24 18:16:40|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1632507410000|2021-09-24 18:16:50|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1632507420000|2021-09-24 18:17:00|399.58|397.18|399.73|397.33|399.73|397.33|399.58|397.18|0
1632507440000|2021-09-24 18:17:20|400.04|397.64|400.51|398.11|400.51|398.11|400.04|397.64|0
1632507450000|2021-09-24 18:17:30|400.66|398.26|400.51|398.11|400.66|398.26|400.51|398.11|0
1632507460000|2021-09-24 18:17:40|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1632507470000|2021-09-24 18:17:50|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1632507480000|2021-09-24 18:18:00|400.51|398.11|400.35|397.95|400.51|398.11|400.35|397.95|0
1632507490000|2021-09-24 18:18:10|400.51|398.11|400.66|398.26|400.66|398.26|400.51|398.11|0
1632507500000|2021-09-24 18:18:20|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1632507510000|2021-09-24 18:18:30|400.58|398.18|400.66|398.26|400.66|398.26|400.58|398.18|0
1632507520000|2021-09-24 18:18:40|400.51|398.11|400.35|397.95|400.51|398.11|400.35|397.95|0
1632507530000|2021-09-24 18:18:50|400.51|398.11|400.66|398.26|400.66|398.26|400.51|398.11|0
1632507540000|2021-09-24 18:19:00|400.51|398.11|400.2|397.8|400.66|398.26|400.2|397.8|0
1632507550000|2021-09-24 18:19:10|400.35|397.95|400.2|397.8|400.35|397.95|400.2|397.8|0
1632507560000|2021-09-24 18:19:20|400.35|397.95|400.2|397.8|400.35|397.95|400.2|397.8|0
1632507570000|2021-09-24 18:19:30|400.51|398.11|400.35|397.95|400.51|398.11|400.35|397.95|0
1632507580000|2021-09-24 18:19:40|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1632507600000|2021-09-24 18:20:00|400.66|398.26|400.51|398.11|400.66|398.26|400.51|398.11|0
1632507610000|2021-09-24 18:20:10|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1632507620000|2021-09-24 18:20:20|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1632507630000|2021-09-24 18:20:30|400.04|397.64|400.2|397.8|400.2|397.8|400.04|397.64|0
1632507640000|2021-09-24 18:20:40|400.04|397.64|400.2|397.8|400.2|397.8|400.04|397.64|0
1632507650000|2021-09-24 18:20:50|400.51|398.11|400.66|398.26|400.66|398.26|400.51|398.11|0
1632507660000|2021-09-24 18:21:00|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1632507680000|2021-09-24 18:21:20|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1632507720000|2021-09-24 18:22:00|400.51|398.11|400.66|398.26|400.66|398.26|400.51|398.11|0
1632507740000|2021-09-24 18:22:20|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1632507750000|2021-09-24 18:22:30|400.51|398.11|400.43|398.03|400.51|398.11|400.43|398.03|0
1632507760000|2021-09-24 18:22:40|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1632507770000|2021-09-24 18:22:50|400.35|397.95|400.35|397.95|400.51|398.11|400.35|397.95|0
1632507780000|2021-09-24 18:23:00|400.51|398.11|400.35|397.95|400.51|398.11|400.35|397.95|0
1632507810000|2021-09-24 18:23:30|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1632507820000|2021-09-24 18:23:40|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1632507840000|2021-09-24 18:24:00|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1632507850000|2021-09-24 18:24:10|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1632507860000|2021-09-24 18:24:20|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1632507870000|2021-09-24 18:24:30|400.35|397.95|400.51|398.11|400.51|398.11|400.35|397.95|0
1632507880000|2021-09-24 18:24:40|400.66|398.26|400.51|398.11|400.66|398.26|400.51|398.11|0
1632507890000|2021-09-24 18:24:50|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1632507900000|2021-09-24 18:25:00|400.51|398.11|400.35|397.95|400.51|398.11|400.35|397.95|0
1632507910000|2021-09-24 18:25:10|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1632507920000|2021-09-24 18:25:20|400.66|398.26|400.82|398.42|400.82|398.42|400.66|398.26|0
1632507930000|2021-09-24 18:25:30|400.66|398.26|400.51|398.11|400.82|398.42|400.51|398.11|0
1632507950000|2021-09-24 18:25:50|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1632507960000|2021-09-24 18:26:00|400.82|398.42|400.82|398.42|400.97|398.57|400.82|398.42|0
1632507970000|2021-09-24 18:26:10|400.66|398.26|400.5|398.1|400.66|398.26|400.5|398.1|0
1632508000000|2021-09-24 18:26:40|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1632508020000|2021-09-24 18:27:00|400.19|397.79|400.35|397.95|400.35|397.95|400.19|397.79|0
1632508030000|2021-09-24 18:27:10|400.5|398.1|400.35|397.95|400.5|398.1|400.35|397.95|0
1632508040000|2021-09-24 18:27:20|400.5|398.1|400.5|398.1|400.5|398.1|400.35|397.95|0
1632508050000|2021-09-24 18:27:30|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1632508060000|2021-09-24 18:27:40|400.5|398.1|400.5|398.1|400.5|398.1|400.5|398.1|0
1632508070000|2021-09-24 18:27:50|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1632508080000|2021-09-24 18:28:00|400.5|398.1|400.5|398.1|400.5|398.1|400.5|398.1|0
1632508090000|2021-09-24 18:28:10|400.66|398.26|400.19|397.79|400.66|398.26|400.19|397.79|0
1632508110000|2021-09-24 18:28:30|400.35|397.95|400.27|397.87|400.35|397.95|400.27|397.87|0
1632508120000|2021-09-24 18:28:40|400.19|397.79|400.19|397.79|400.19|397.79|400.19|397.79|0
1632508130000|2021-09-24 18:28:50|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1632508140000|2021-09-24 18:29:00|400.19|397.79|400.66|398.26|400.66|398.26|400.19|397.79|0
1632508150000|2021-09-24 18:29:10|400.5|398.1|400.66|398.26|400.66|398.26|400.5|398.1|0
1632508160000|2021-09-24 18:29:20|400.81|398.41|400.66|398.26|400.81|398.41|400.66|398.26|0
1632508170000|2021-09-24 18:29:30|400.73|398.33|400.81|398.41|400.81|398.41|400.66|398.26|0
1632508180000|2021-09-24 18:29:40|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1632508190000|2021-09-24 18:29:50|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1632508200000|2021-09-24 18:30:00|400.66|398.26|400.81|398.41|400.81|398.41|400.66|398.26|0
1632508210000|2021-09-24 18:30:10|400.66|398.26|400.66|398.26|400.81|398.41|400.66|398.26|0
1632508220000|2021-09-24 18:30:20|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1632508230000|2021-09-24 18:30:30|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1632508240000|2021-09-24 18:30:40|400.81|398.41|400.66|398.26|400.81|398.41|400.66|398.26|0
1632508250000|2021-09-24 18:30:50|400.81|398.41|401.12|398.72|401.12|398.72|400.81|398.41|0
1632508260000|2021-09-24 18:31:00|401.28|398.88|401.44|399.04|401.44|399.04|401.28|398.88|0
1632508270000|2021-09-24 18:31:10|401.28|398.88|401.44|399.04|401.44|399.04|401.28|398.88|0
1632508280000|2021-09-24 18:31:20|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1632508290000|2021-09-24 18:31:30|401.44|399.04|401.44|399.04|401.59|399.19|401.44|399.04|0
1632508310000|2021-09-24 18:31:50|401.28|398.88|401.44|399.04|401.44|399.04|401.28|398.88|0
1632508320000|2021-09-24 18:32:00|401.28|398.88|401.12|398.72|401.28|398.88|401.12|398.72|0
1632508330000|2021-09-24 18:32:10|400.97|398.57|401.12|398.72|401.12|398.72|400.97|398.57|0
1632508340000|2021-09-24 18:32:20|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1632508350000|2021-09-24 18:32:30|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1632508360000|2021-09-24 18:32:40|400.97|398.57|401.28|398.88|401.28|398.88|400.97|398.57|0
1632508370000|2021-09-24 18:32:50|401.12|398.72|401.28|398.88|401.28|398.88|401.12|398.72|0
1632508390000|2021-09-24 18:33:10|401.12|398.72|400.97|398.57|401.12|398.72|400.97|398.57|0
1632508400000|2021-09-24 18:33:20|401.12|398.72|400.97|398.57|401.12|398.72|400.97|398.57|0
1632508410000|2021-09-24 18:33:30|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1632508440000|2021-09-24 18:34:00|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1632508450000|2021-09-24 18:34:10|401.43|399.03|401.59|399.19|401.59|399.19|401.43|399.03|0
1632508470000|2021-09-24 18:34:30|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1632508480000|2021-09-24 18:34:40|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1632508500000|2021-09-24 18:35:00|401.75|399.35|401.75|399.35|401.75|399.35|401.75|399.35|0
1632508510000|2021-09-24 18:35:10|401.59|399.19|401.43|399.03|401.59|399.19|401.43|399.03|0
1632508520000|2021-09-24 18:35:20|401.59|399.19|401.75|399.35|401.75|399.35|401.59|399.19|0
1632508530000|2021-09-24 18:35:30|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632508540000|2021-09-24 18:35:40|401.9|399.5|401.9|399.5|402.06|399.66|401.9|399.5|0
1632508570000|2021-09-24 18:36:10|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632508590000|2021-09-24 18:36:30|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1632508600000|2021-09-24 18:36:40|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1632508620000|2021-09-24 18:37:00|401.28|398.88|401.43|399.03|401.43|399.03|401.28|398.88|0
1632508630000|2021-09-24 18:37:10|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1632508640000|2021-09-24 18:37:20|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632508650000|2021-09-24 18:37:30|401.59|399.19|401.74|399.34|401.74|399.34|401.59|399.19|0
1632508680000|2021-09-24 18:38:00|401.59|399.19|401.74|399.34|401.74|399.34|401.59|399.19|0
1632508730000|2021-09-24 18:38:50|401.9|399.5|401.74|399.34|401.9|399.5|401.74|399.34|0
1632508740000|2021-09-24 18:39:00|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1632508770000|2021-09-24 18:39:30|401.74|399.34|401.9|399.5|401.9|399.5|401.74|399.34|0
1632508780000|2021-09-24 18:39:40|401.74|399.34|401.9|399.5|401.9|399.5|401.74|399.34|0
1632508790000|2021-09-24 18:39:50|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632508800000|2021-09-24 18:40:00|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1632508810000|2021-09-24 18:40:10|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632508820000|2021-09-24 18:40:20|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1632508860000|2021-09-24 18:41:00|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1632508870000|2021-09-24 18:41:10|401.59|399.19|401.74|399.34|401.74|399.34|401.59|399.19|0
1632508880000|2021-09-24 18:41:20|401.9|399.5|401.9|399.5|401.9|399.5|401.74|399.34|0
1632508890000|2021-09-24 18:41:30|401.74|399.34|401.74|399.34|401.9|399.5|401.74|399.34|0
1632508910000|2021-09-24 18:41:50|401.59|399.19|401.43|399.03|401.59|399.19|401.43|399.03|0
1632508920000|2021-09-24 18:42:00|401.59|399.19|401.59|399.19|401.59|399.19|401.43|399.03|0
1632508930000|2021-09-24 18:42:10|401.74|399.34|401.9|399.5|401.9|399.5|401.74|399.34|0
1632508940000|2021-09-24 18:42:20|401.74|399.34|401.9|399.5|401.9|399.5|401.74|399.34|0
1632508960000|2021-09-24 18:42:40|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632508970000|2021-09-24 18:42:50|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1632508980000|2021-09-24 18:43:00|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632509000000|2021-09-24 18:43:20|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1632509010000|2021-09-24 18:43:30|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632509020000|2021-09-24 18:43:40|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1632509030000|2021-09-24 18:43:50|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632509040000|2021-09-24 18:44:00|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1632509050000|2021-09-24 18:44:10|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1632509060000|2021-09-24 18:44:20|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1632509070000|2021-09-24 18:44:30|401.74|399.34|401.9|399.5|401.9|399.5|401.74|399.34|0
1632509080000|2021-09-24 18:44:40|401.74|399.34|401.9|399.5|401.9|399.5|401.74|399.34|0
1632509100000|2021-09-24 18:45:00|401.74|399.34|401.59|399.19|401.9|399.5|401.59|399.19|0
1632509110000|2021-09-24 18:45:10|401.74|399.34|401.9|399.5|401.9|399.5|401.74|399.34|0
1632509130000|2021-09-24 18:45:30|402.05|399.65|402.05|399.65|402.05|399.65|402.05|399.65|0
1632509140000|2021-09-24 18:45:40|402.21|399.81|402.05|399.65|402.21|399.81|402.05|399.65|0
1632509160000|2021-09-24 18:46:00|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1632509170000|2021-09-24 18:46:10|402.05|399.65|402.05|399.65|402.05|399.65|402.05|399.65|0
1632509180000|2021-09-24 18:46:20|402.21|399.81|402.21|399.81|402.36|399.96|402.21|399.81|0
1632509190000|2021-09-24 18:46:30|402.36|399.96|402.36|399.96|402.36|399.96|402.21|399.81|0
1632509220000|2021-09-24 18:47:00|402.52|400.12|402.36|399.96|402.52|400.12|402.36|399.96|0
1632509230000|2021-09-24 18:47:10|402.52|400.12|402.52|400.12|402.52|400.12|402.36|399.96|0
1632509240000|2021-09-24 18:47:20|402.36|399.96|402.36|399.96|402.52|400.12|402.36|399.96|0
1632509260000|2021-09-24 18:47:40|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1632509270000|2021-09-24 18:47:50|402.36|399.96|402.21|399.81|402.36|399.96|402.21|399.81|0
1632509280000|2021-09-24 18:48:00|402.05|399.65|402.21|399.81|402.21|399.81|402.05|399.65|0
1632509290000|2021-09-24 18:48:10|402.28|399.88|402.36|399.96|402.36|399.96|402.21|399.81|0
1632509320000|2021-09-24 18:48:40|402.52|400.12|402.36|399.96|402.52|400.12|402.36|399.96|0
1632509350000|2021-09-24 18:49:10|402.52|400.12|402.36|399.96|402.52|400.12|402.36|399.96|0
1632509360000|2021-09-24 18:49:20|402.44|400.04|402.36|399.96|402.44|400.04|402.36|399.96|0
1632509370000|2021-09-24 18:49:30|402.28|399.88|402.21|399.81|402.28|399.88|402.21|399.81|0
1632509390000|2021-09-24 18:49:50|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1632509410000|2021-09-24 18:50:10|402.52|400.12|402.36|399.96|402.52|400.12|402.36|399.96|0
1632509420000|2021-09-24 18:50:20|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1632509430000|2021-09-24 18:50:30|402.67|400.27|402.98|400.58|402.98|400.58|402.67|400.27|0
1632509440000|2021-09-24 18:50:40|402.83|400.43|402.83|400.43|402.83|400.43|402.83|400.43|0
1632509450000|2021-09-24 18:50:50|402.67|400.27|402.67|400.27|402.67|400.27|402.67|400.27|0
1632509460000|2021-09-24 18:51:00|402.83|400.43|402.83|400.43|402.83|400.43|402.83|400.43|0
1632509500000|2021-09-24 18:51:40|402.98|400.58|402.83|400.43|402.98|400.58|402.83|400.43|0
1632509530000|2021-09-24 18:52:10|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1632509540000|2021-09-24 18:52:20|402.98|400.58|402.98|400.58|402.98|400.58|402.98|400.58|0
1632509550000|2021-09-24 18:52:30|403.14|400.74|402.98|400.58|403.14|400.74|402.98|400.58|0
1632509560000|2021-09-24 18:52:40|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1632509590000|2021-09-24 18:53:10|403.06|400.66|403.3|400.9|403.3|400.9|403.06|400.66|0
1632509610000|2021-09-24 18:53:30|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1632509620000|2021-09-24 18:53:40|403.3|400.9|403.45|401.05|403.45|401.05|403.3|400.9|0
1632509630000|2021-09-24 18:53:50|403.3|400.9|403.45|401.05|403.45|401.05|403.3|400.9|0
1632509640000|2021-09-24 18:54:00|403.3|400.9|403.45|401.05|403.45|401.05|403.3|400.9|0
1632509670000|2021-09-24 18:54:30|403.53|401.13|403.76|401.36|403.76|401.36|403.53|401.13|0
1632509680000|2021-09-24 18:54:40|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1632509690000|2021-09-24 18:54:50|403.45|401.05|403.76|401.36|403.76|401.36|403.45|401.05|0
1632509700000|2021-09-24 18:55:00|403.92|401.52|403.92|401.52|403.92|401.52|403.76|401.36|0
1632509710000|2021-09-24 18:55:10|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1632509720000|2021-09-24 18:55:20|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1632509730000|2021-09-24 18:55:30|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1632509750000|2021-09-24 18:55:50|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1632509760000|2021-09-24 18:56:00|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1632509780000|2021-09-24 18:56:20|403.92|401.52|403.92|401.52|403.92|401.52|403.76|401.36|0
1632509790000|2021-09-24 18:56:30|404.07|401.67|404.23|401.83|404.23|401.83|404.07|401.67|0
1632509800000|2021-09-24 18:56:40|404.39|401.99|404.54|402.14|404.54|402.14|404.39|401.99|0
1632509810000|2021-09-24 18:56:50|404.39|401.99|404.54|402.14|404.54|402.14|404.39|401.99|0
1632509830000|2021-09-24 18:57:10|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1632509840000|2021-09-24 18:57:20|404.54|402.14|404.85|402.45|404.85|402.45|404.54|402.14|0
1632509850000|2021-09-24 18:57:30|404.7|402.3|404.54|402.14|404.85|402.45|404.54|402.14|0
1632509860000|2021-09-24 18:57:40|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1632509870000|2021-09-24 18:57:50|404.85|402.45|403.42|401.02|404.85|402.45|403.42|401.02|0
1632509880000|2021-09-24 18:58:00|403.58|401.18|403.73|401.33|403.73|401.33|403.58|401.18|0
1632509890000|2021-09-24 18:58:10|403.58|401.18|403.73|401.33|403.73|401.33|403.58|401.18|0
1632509910000|2021-09-24 18:58:30|403.58|401.18|403.89|401.49|403.89|401.49|403.58|401.18|0
1632509920000|2021-09-24 18:58:40|403.73|401.33|403.89|401.49|403.89|401.49|403.73|401.33|0
1632509930000|2021-09-24 18:58:50|404.05|401.65|404.05|401.65|404.05|401.65|404.05|401.65|0
1632509940000|2021-09-24 18:59:00|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1632509950000|2021-09-24 18:59:10|404.05|401.65|404.05|401.65|404.05|401.65|403.89|401.49|0
1632509960000|2021-09-24 18:59:20|404.2|401.8|404.36|401.96|404.36|401.96|404.2|401.8|0
1632509970000|2021-09-24 18:59:30|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1632509980000|2021-09-24 18:59:40|404.52|402.12|404.36|401.96|404.52|402.12|404.36|401.96|0
1632510000000|2021-09-24 19:00:00|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1632510010000|2021-09-24 19:00:10|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1632510020000|2021-09-24 19:00:20|404.2|401.8|404.05|401.65|404.2|401.8|404.05|401.65|0
1632510030000|2021-09-24 19:00:30|403.89|401.49|403.89|401.49|404.05|401.65|403.89|401.49|0
1632510040000|2021-09-24 19:00:40|404.05|401.65|403.89|401.49|404.05|401.65|403.89|401.49|0
1632510050000|2021-09-24 19:00:50|403.73|401.33|403.26|400.86|403.73|401.33|403.26|400.86|0
1632510070000|2021-09-24 19:01:10|403.11|400.71|403.26|400.86|403.26|400.86|403.11|400.71|0
1632510080000|2021-09-24 19:01:20|403.11|400.71|403.11|400.71|403.11|400.71|403.11|400.71|0
1632510090000|2021-09-24 19:01:30|402.95|400.55|402.95|400.55|402.95|400.55|402.8|400.4|0
1632510100000|2021-09-24 19:01:40|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1632510110000|2021-09-24 19:01:50|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1632510120000|2021-09-24 19:02:00|402.64|400.24|402.79|400.39|402.79|400.39|402.64|400.24|0
1632510130000|2021-09-24 19:02:10|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1632510140000|2021-09-24 19:02:20|402.79|400.39|402.33|399.93|402.79|400.39|402.33|399.93|0
1632510150000|2021-09-24 19:02:30|402.48|400.08|402.33|399.93|402.48|400.08|402.33|399.93|0
1632510170000|2021-09-24 19:02:50|402.17|399.77|402.33|399.93|402.33|399.93|402.17|399.77|0
1632510180000|2021-09-24 19:03:00|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1632510190000|2021-09-24 19:03:10|402.33|399.93|402.33|399.93|402.33|399.93|402.33|399.93|0
1632510200000|2021-09-24 19:03:20|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1632510210000|2021-09-24 19:03:30|402.33|399.93|402.48|400.08|402.48|400.08|402.33|399.93|0
1632510220000|2021-09-24 19:03:40|402.33|399.93|402.33|399.93|402.33|399.93|402.33|399.93|0
1632510230000|2021-09-24 19:03:50|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1632510240000|2021-09-24 19:04:00|402.33|399.93|402.33|399.93|402.33|399.93|402.33|399.93|0
1632510250000|2021-09-24 19:04:10|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1632510260000|2021-09-24 19:04:20|402.17|399.77|402.01|399.61|402.17|399.77|402.01|399.61|0
1632510270000|2021-09-24 19:04:30|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1632510280000|2021-09-24 19:04:40|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632510290000|2021-09-24 19:04:50|402.17|399.77|402.17|399.77|402.17|399.77|402.01|399.61|0
1632510300000|2021-09-24 19:05:00|402.33|399.93|402.17|399.77|402.33|399.93|402.17|399.77|0
1632510310000|2021-09-24 19:05:10|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1632510320000|2021-09-24 19:05:20|401.86|399.46|401.7|399.3|401.86|399.46|401.7|399.3|0
1632510330000|2021-09-24 19:05:30|401.55|399.15|401.7|399.3|401.7|399.3|401.55|399.15|0
1632510340000|2021-09-24 19:05:40|401.55|399.15|401.39|398.99|401.55|399.15|401.39|398.99|0
1632510350000|2021-09-24 19:05:50|401.55|399.15|401.23|398.83|401.55|399.15|401.23|398.83|0
1632510360000|2021-09-24 19:06:00|401.39|398.99|401.23|398.83|401.39|398.99|401.23|398.83|0
1632510370000|2021-09-24 19:06:10|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1632510380000|2021-09-24 19:06:20|401.23|398.83|401.23|398.83|401.23|398.83|401.08|398.68|0
1632510390000|2021-09-24 19:06:30|401.08|398.68|401.08|398.68|401.08|398.68|401.08|398.68|0
1632510400000|2021-09-24 19:06:40|401.23|398.83|401.23|398.83|401.23|398.83|401.23|398.83|0
1632510410000|2021-09-24 19:06:50|401.08|398.68|401.08|398.68|401.08|398.68|400.92|398.52|0
1632510420000|2021-09-24 19:07:00|401.23|398.83|401.08|398.68|401.23|398.83|401.08|398.68|0
1632510430000|2021-09-24 19:07:10|400.92|398.52|401.08|398.68|401.08|398.68|400.92|398.52|0
1632510440000|2021-09-24 19:07:20|401.23|398.83|401.23|398.83|401.23|398.83|401.23|398.83|0
1632510450000|2021-09-24 19:07:30|401.08|398.68|401.23|398.83|401.23|398.83|401.08|398.68|0
1632510460000|2021-09-24 19:07:40|401.08|398.68|401.23|398.83|401.23|398.83|401.08|398.68|0
1632510470000|2021-09-24 19:07:50|401.39|398.99|401.23|398.83|401.39|398.99|401.23|398.83|0
1632510480000|2021-09-24 19:08:00|401.08|398.68|401.08|398.68|401.08|398.68|401.08|398.68|0
1632510490000|2021-09-24 19:08:10|400.92|398.52|401.08|398.68|401.08|398.68|400.92|398.52|0
1632510500000|2021-09-24 19:08:20|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1632510510000|2021-09-24 19:08:30|401.08|398.68|400.92|398.52|401.08|398.68|400.92|398.52|0
1632510520000|2021-09-24 19:08:40|401|398.6|400.92|398.52|401|398.6|400.92|398.52|0
1632510530000|2021-09-24 19:08:50|401.08|398.68|400.92|398.52|401.08|398.68|400.92|398.52|0
1632510540000|2021-09-24 19:09:00|400.77|398.37|400.92|398.52|400.92|398.52|400.77|398.37|0
1632510550000|2021-09-24 19:09:10|401.08|398.68|401.08|398.68|401.08|398.68|401.08|398.68|0
1632510570000|2021-09-24 19:09:30|401.23|398.83|401.23|398.83|401.23|398.83|401.23|398.83|0
1632510590000|2021-09-24 19:09:50|401.08|398.68|401.23|398.83|401.23|398.83|401.08|398.68|0
1632510610000|2021-09-24 19:10:10|401.39|398.99|401.08|398.68|401.39|398.99|401.08|398.68|0
1632510620000|2021-09-24 19:10:20|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1632510630000|2021-09-24 19:10:30|401.08|398.68|400.92|398.52|401.08|398.68|400.92|398.52|0
1632510640000|2021-09-24 19:10:40|401.08|398.68|401.08|398.68|401.08|398.68|401.08|398.68|0
1632510650000|2021-09-24 19:10:50|401.23|398.83|401.23|398.83|401.23|398.83|401.23|398.83|0
1632510660000|2021-09-24 19:11:00|401.39|398.99|401.23|398.83|401.39|398.99|401.23|398.83|0
1632510690000|2021-09-24 19:11:30|401.08|398.68|400.92|398.52|401.08|398.68|400.92|398.52|0
1632510710000|2021-09-24 19:11:50|401.08|398.68|401.23|398.83|401.23|398.83|401.08|398.68|0
1632510720000|2021-09-24 19:12:00|401.39|398.99|401.23|398.83|401.39|398.99|401.23|398.83|0
1632510730000|2021-09-24 19:12:10|401.08|398.68|400.92|398.52|401.08|398.68|400.92|398.52|0
1632510740000|2021-09-24 19:12:20|401.08|398.68|401.08|398.68|401.08|398.68|400.92|398.52|0
1632510750000|2021-09-24 19:12:30|401.23|398.83|401.39|398.99|401.39|398.99|401.23|398.83|0
1632510760000|2021-09-24 19:12:40|401.54|399.14|401.54|399.14|401.54|399.14|401.39|398.99|0
1632510770000|2021-09-24 19:12:50|401.39|398.99|401.23|398.83|401.39|398.99|401.23|398.83|0
1632510780000|2021-09-24 19:13:00|401.08|398.68|401.23|398.83|401.23|398.83|401.08|398.68|0
1632510800000|2021-09-24 19:13:20|401.39|398.99|401.23|398.83|401.39|398.99|401.23|398.83|0
1632510810000|2021-09-24 19:13:30|401.15|398.75|401.07|398.67|401.15|398.75|401.07|398.67|0
1632510820000|2021-09-24 19:13:40|401.23|398.83|401.23|398.83|401.23|398.83|401.23|398.83|0
1632510830000|2021-09-24 19:13:50|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1632510840000|2021-09-24 19:14:00|401.54|399.14|401.39|398.99|401.54|399.14|401.39|398.99|0
1632510850000|2021-09-24 19:14:10|401.54|399.14|401.54|399.14|401.54|399.14|401.54|399.14|0
1632510860000|2021-09-24 19:14:20|401.7|399.3|401.7|399.3|401.7|399.3|401.7|399.3|0
1632510870000|2021-09-24 19:14:30|401.85|399.45|402.01|399.61|402.01|399.61|401.85|399.45|0
1632510880000|2021-09-24 19:14:40|402.17|399.77|402.01|399.61|402.17|399.77|402.01|399.61|0
1632510890000|2021-09-24 19:14:50|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1632510910000|2021-09-24 19:15:10|401.85|399.45|402.17|399.77|402.17|399.77|401.85|399.45|0
1632510920000|2021-09-24 19:15:20|402.32|399.92|402.32|399.92|402.48|400.08|402.32|399.92|0
1632510930000|2021-09-24 19:15:30|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1632510940000|2021-09-24 19:15:40|402.63|400.23|402.79|400.39|402.79|400.39|402.63|400.23|0
1632510950000|2021-09-24 19:15:50|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1632510960000|2021-09-24 19:16:00|403.1|400.7|402.95|400.55|403.1|400.7|402.95|400.55|0
1632510970000|2021-09-24 19:16:10|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1632510980000|2021-09-24 19:16:20|402.63|400.23|402.79|400.39|402.79|400.39|402.63|400.23|0
1632510990000|2021-09-24 19:16:30|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1632511010000|2021-09-24 19:16:50|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1632511020000|2021-09-24 19:17:00|403.1|400.7|403.1|400.7|403.1|400.7|402.95|400.55|0
1632511030000|2021-09-24 19:17:10|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1632511040000|2021-09-24 19:17:20|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1632511050000|2021-09-24 19:17:30|403.26|400.86|403.41|401.01|403.41|401.01|403.26|400.86|0
1632511060000|2021-09-24 19:17:40|403.57|401.17|403.73|401.33|403.73|401.33|403.57|401.17|0
1632511070000|2021-09-24 19:17:50|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1632511080000|2021-09-24 19:18:00|403.73|401.33|403.57|401.17|403.73|401.33|403.57|401.17|0
1632511090000|2021-09-24 19:18:10|403.73|401.33|403.57|401.17|403.73|401.33|403.57|401.17|0
1632511100000|2021-09-24 19:18:20|403.49|401.09|403.41|401.01|403.49|401.09|403.41|401.01|0
1632511110000|2021-09-24 19:18:30|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1632511120000|2021-09-24 19:18:40|403.1|400.7|403.26|400.86|403.26|400.86|403.1|400.7|0
1632511130000|2021-09-24 19:18:50|403.1|400.7|402.94|400.54|403.1|400.7|402.94|400.54|0
1632511140000|2021-09-24 19:19:00|403.1|400.7|402.94|400.54|403.1|400.7|402.94|400.54|0
1632511150000|2021-09-24 19:19:10|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1632511170000|2021-09-24 19:19:30|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1632511180000|2021-09-24 19:19:40|402.79|400.39|402.63|400.23|402.79|400.39|402.48|400.08|0
1632511190000|2021-09-24 19:19:50|402.79|400.39|402.48|400.08|402.79|400.39|402.48|400.08|0
1632511200000|2021-09-24 19:20:00|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1632511210000|2021-09-24 19:20:10|402.48|400.08|402.48|400.08|402.63|400.23|402.48|400.08|0
1632511220000|2021-09-24 19:20:20|402.32|399.92|402.32|399.92|402.48|400.08|402.32|399.92|0
1632511230000|2021-09-24 19:20:30|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1632511240000|2021-09-24 19:20:40|402.79|400.39|402.94|400.54|402.94|400.54|402.79|400.39|0
1632511250000|2021-09-24 19:20:50|403.1|400.7|402.94|400.54|403.1|400.7|402.94|400.54|0
1632511260000|2021-09-24 19:21:00|403.1|400.7|403.26|400.86|403.26|400.86|403.1|400.7|0
1632511280000|2021-09-24 19:21:20|403.1|400.7|403.41|401.01|403.41|401.01|403.1|400.7|0
1632511290000|2021-09-24 19:21:30|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1632511300000|2021-09-24 19:21:40|403.72|401.32|403.72|401.32|403.72|401.32|403.72|401.32|0
1632511320000|2021-09-24 19:22:00|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1632511330000|2021-09-24 19:22:10|403.72|401.32|403.72|401.32|403.88|401.48|403.72|401.32|0
1632511340000|2021-09-24 19:22:20|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1632511350000|2021-09-24 19:22:30|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1632511360000|2021-09-24 19:22:40|404.19|401.79|404.35|401.95|404.35|401.95|404.19|401.79|0
1632511370000|2021-09-24 19:22:50|404.51|402.11|404.98|402.58|404.98|402.58|404.51|402.11|0
1632511380000|2021-09-24 19:23:00|405.13|402.73|405.29|402.89|405.29|402.89|405.13|402.73|0
1632511390000|2021-09-24 19:23:10|405.45|403.05|405.29|402.89|405.45|403.05|405.29|402.89|0
1632511400000|2021-09-24 19:23:20|405.76|403.36|405.76|403.36|405.92|403.52|405.76|403.36|0
1632511410000|2021-09-24 19:23:30|405.92|403.52|406.39|403.99|406.39|403.99|405.92|403.52|0
1632511420000|2021-09-24 19:23:40|406.23|403.83|405.76|403.36|406.23|403.83|405.76|403.36|0
1632511430000|2021-09-24 19:23:50|406.07|403.67|405.92|403.52|406.07|403.67|405.92|403.52|0
1632511440000|2021-09-24 19:24:00|406.07|403.67|406.07|403.67|406.23|403.83|406.07|403.67|0
1632511450000|2021-09-24 19:24:10|405.91|403.51|405.6|403.2|405.91|403.51|405.6|403.2|0
1632511460000|2021-09-24 19:24:20|405.76|403.36|405.91|403.51|406.07|403.67|405.76|403.36|0
1632511470000|2021-09-24 19:24:30|405.76|403.36|405.76|403.36|405.91|403.51|405.76|403.36|0
1632511480000|2021-09-24 19:24:40|405.91|403.51|405.6|403.2|405.91|403.51|405.6|403.2|0
1632511490000|2021-09-24 19:24:50|405.76|403.36|405.68|403.28|405.76|403.36|405.6|403.2|0
1632511500000|2021-09-24 19:25:00|405.76|403.36|406.07|403.67|406.07|403.67|405.76|403.36|0
1632511510000|2021-09-24 19:25:10|405.91|403.51|405.76|403.36|405.91|403.51|405.76|403.36|0
1632511520000|2021-09-24 19:25:20|405.6|403.2|405.6|403.2|405.6|403.2|405.6|403.2|0
1632511530000|2021-09-24 19:25:30|405.76|403.36|405.91|403.51|405.91|403.51|405.76|403.36|0
1632511540000|2021-09-24 19:25:40|405.76|403.36|405.6|403.2|405.76|403.36|405.6|403.2|0
1632511550000|2021-09-24 19:25:50|405.76|403.36|405.6|403.2|405.76|403.36|405.6|403.2|0
1632511560000|2021-09-24 19:26:00|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1632511570000|2021-09-24 19:26:10|405.29|402.89|405.13|402.73|405.29|402.89|405.13|402.73|0
1632511580000|2021-09-24 19:26:20|404.97|402.57|405.13|402.73|405.13|402.73|404.97|402.57|0
1632511590000|2021-09-24 19:26:30|404.97|402.57|404.97|402.57|404.97|402.57|404.82|402.42|0
1632511600000|2021-09-24 19:26:40|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1632511610000|2021-09-24 19:26:50|405.53|403.13|405.53|403.13|405.53|403.13|405.53|403.13|0
1632511620000|2021-09-24 19:27:00|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1632511630000|2021-09-24 19:27:10|405.22|402.82|405.22|402.82|405.22|402.82|405.22|402.82|0
1632511640000|2021-09-24 19:27:20|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1632511650000|2021-09-24 19:27:30|405.38|402.98|405.38|402.98|405.38|402.98|405.22|402.82|0
1632511670000|2021-09-24 19:27:50|405.53|403.13|405.53|403.13|405.53|403.13|405.53|403.13|0
1632511680000|2021-09-24 19:28:00|405.69|403.29|405.85|403.45|405.85|403.45|405.69|403.29|0
1632511700000|2021-09-24 19:28:20|406|403.6|406|403.6|406|403.6|406|403.6|0
1632511710000|2021-09-24 19:28:30|405.85|403.45|405.85|403.45|406|403.6|405.85|403.45|0
1632511730000|2021-09-24 19:28:50|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1632511740000|2021-09-24 19:29:00|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1632511790000|2021-09-24 19:29:50|405.76|403.36|406|403.6|406|403.6|405.69|403.29|0
1632511800000|2021-09-24 19:30:00|406.16|403.76|406.31|403.91|406.32|403.92|406.16|403.76|0
1632511810000|2021-09-24 19:30:10|406.47|404.07|406.63|404.23|406.63|404.23|406.47|404.07|0
1632511820000|2021-09-24 19:30:20|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1632511830000|2021-09-24 19:30:30|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1632511840000|2021-09-24 19:30:40|407.1|404.7|406.94|404.54|407.1|404.7|406.94|404.54|0
1632511850000|2021-09-24 19:30:50|407.1|404.7|407.26|404.86|407.26|404.86|407.1|404.7|0
1632511860000|2021-09-24 19:31:00|407.25|404.85|407.25|404.85|407.25|404.85|407.1|404.7|0
1632511870000|2021-09-24 19:31:10|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1632511880000|2021-09-24 19:31:20|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1632511890000|2021-09-24 19:31:30|407.41|405.01|407.1|404.7|407.41|405.01|407.1|404.7|0
1632511900000|2021-09-24 19:31:40|406.94|404.54|407.1|404.7|407.1|404.7|406.94|404.54|0
1632511910000|2021-09-24 19:31:50|406.94|404.54|407.1|404.7|407.1|404.7|406.94|404.54|0
1632511920000|2021-09-24 19:32:00|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1632511930000|2021-09-24 19:32:10|406.78|404.38|406.47|404.07|406.78|404.38|406.47|404.07|0
1632511940000|2021-09-24 19:32:20|406.63|404.23|406.78|404.38|406.78|404.38|406.47|404.07|0
1632511950000|2021-09-24 19:32:30|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1632511970000|2021-09-24 19:32:50|406.78|404.38|406.94|404.54|406.94|404.54|406.78|404.38|0
1632511980000|2021-09-24 19:33:00|406.78|404.38|406.63|404.23|406.78|404.38|406.63|404.23|0
1632511990000|2021-09-24 19:33:10|406.78|404.38|406.94|404.54|406.94|404.54|406.78|404.38|0
1632512000000|2021-09-24 19:33:20|407.1|404.7|407.25|404.85|407.25|404.85|407.1|404.7|0
1632512010000|2021-09-24 19:33:30|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1632512020000|2021-09-24 19:33:40|406.94|404.54|406.94|404.54|407.1|404.7|406.94|404.54|0
1632512040000|2021-09-24 19:34:00|407.1|404.7|407.02|404.62|407.1|404.7|407.02|404.62|0
1632512050000|2021-09-24 19:34:10|406.94|404.54|406.94|404.54|406.94|404.54|406.78|404.38|0
1632512060000|2021-09-24 19:34:20|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1632512070000|2021-09-24 19:34:30|406.86|404.46|406.94|404.54|406.94|404.54|406.86|404.46|0
1632512080000|2021-09-24 19:34:40|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1632512090000|2021-09-24 19:34:50|406.63|404.23|406.78|404.38|406.78|404.38|406.63|404.23|0
1632512100000|2021-09-24 19:35:00|406.94|404.54|406.63|404.23|406.94|404.54|406.63|404.23|0
1632512110000|2021-09-24 19:35:10|406.78|404.38|406.94|404.54|406.94|404.54|406.78|404.38|0
1632512120000|2021-09-24 19:35:20|407.1|404.7|406.94|404.54|407.1|404.7|406.78|404.38|0
1632512130000|2021-09-24 19:35:30|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1632512140000|2021-09-24 19:35:40|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1632512150000|2021-09-24 19:35:50|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1632512160000|2021-09-24 19:36:00|406.63|404.23|406.47|404.07|406.63|404.23|406.47|404.07|0
1632512180000|2021-09-24 19:36:20|406.63|404.23|406.63|404.23|406.63|404.23|406.63|404.23|0
1632512200000|2021-09-24 19:36:40|406.47|404.07|406.47|404.07|406.47|404.07|406.47|404.07|0
1632512210000|2021-09-24 19:36:50|406|403.6|405.84|403.44|406|403.6|405.84|403.44|0
1632512220000|2021-09-24 19:37:00|405.69|403.29|405.53|403.13|405.69|403.29|405.37|402.97|0
1632512230000|2021-09-24 19:37:10|405.69|403.29|405.69|403.29|405.69|403.29|405.53|403.13|0
1632512240000|2021-09-24 19:37:20|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1632512250000|2021-09-24 19:37:30|406|403.6|406|403.6|406|403.6|406|403.6|0
1632512280000|2021-09-24 19:38:00|406.16|403.76|406|403.6|406.16|403.76|405.84|403.44|0
1632512290000|2021-09-24 19:38:10|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1632512300000|2021-09-24 19:38:20|406|403.6|406.16|403.76|406.16|403.76|406|403.6|0
1632512310000|2021-09-24 19:38:30|406|403.6|406.31|403.91|406.31|403.91|406|403.6|0
1632512320000|2021-09-24 19:38:40|406.47|404.07|406.78|404.38|406.78|404.38|406.47|404.07|0
1632512330000|2021-09-24 19:38:50|406.94|404.54|406.78|404.38|406.94|404.54|406.78|404.38|0
1632512340000|2021-09-24 19:39:00|406.94|404.54|407.1|404.7|407.1|404.7|406.78|404.38|0
1632512350000|2021-09-24 19:39:10|406.78|404.38|406.78|404.38|406.94|404.54|406.78|404.38|0
1632512360000|2021-09-24 19:39:20|406.62|404.22|406.78|404.38|406.78|404.38|406.62|404.22|0
1632512380000|2021-09-24 19:39:40|406.62|404.22|406.78|404.38|406.78|404.38|406.62|404.22|0
1632512390000|2021-09-24 19:39:50|406.94|404.54|406.94|404.54|407.09|404.69|406.94|404.54|0
1632512400000|2021-09-24 19:40:00|407.09|404.69|407.25|404.85|407.25|404.85|407.09|404.69|0
1632512410000|2021-09-24 19:40:10|407.09|404.69|407.41|405.01|407.41|405.01|407.09|404.69|0
1632512430000|2021-09-24 19:40:30|407.48|405.08|407.41|405.01|407.56|405.16|407.41|405.01|0
1632512440000|2021-09-24 19:40:40|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1632512450000|2021-09-24 19:40:50|407.41|405.01|407.41|405.01|407.41|405.01|407.25|404.85|0
1632512460000|2021-09-24 19:41:00|407.25|404.85|407.09|404.69|407.25|404.85|407.09|404.69|0
1632512480000|2021-09-24 19:41:20|406.94|404.54|406.86|404.46|406.94|404.54|406.78|404.38|0
1632512490000|2021-09-24 19:41:30|406.94|404.54|406.78|404.38|406.94|404.54|406.78|404.38|0
1632512500000|2021-09-24 19:41:40|407.09|404.69|407.25|404.85|407.25|404.85|407.09|404.69|0
1632512510000|2021-09-24 19:41:50|407.09|404.69|407.25|404.85|407.25|404.85|407.09|404.69|0
1632512520000|2021-09-24 19:42:00|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1632512530000|2021-09-24 19:42:10|407.56|405.16|407.41|405.01|407.56|405.16|407.41|405.01|0
1632512540000|2021-09-24 19:42:20|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1632512550000|2021-09-24 19:42:30|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1632512560000|2021-09-24 19:42:40|407.56|405.16|407.56|405.16|407.56|405.16|407.41|405.01|0
1632512570000|2021-09-24 19:42:50|407.72|405.32|407.72|405.32|407.72|405.32|407.72|405.32|0
1632512580000|2021-09-24 19:43:00|407.56|405.16|407.72|405.32|407.72|405.32|407.56|405.16|0
1632512600000|2021-09-24 19:43:20|407.56|405.16|407.56|405.16|407.72|405.32|407.56|405.16|0
1632512610000|2021-09-24 19:43:30|407.72|405.32|407.56|405.16|407.72|405.32|407.56|405.16|0
1632512620000|2021-09-24 19:43:40|407.72|405.32|407.72|405.32|407.72|405.32|407.56|405.16|0
1632512630000|2021-09-24 19:43:50|407.56|405.16|407.56|405.16|407.56|405.16|407.56|405.16|0
1632512640000|2021-09-24 19:44:00|407.72|405.32|408.03|405.63|408.03|405.63|407.72|405.32|0
1632512650000|2021-09-24 19:44:10|408.19|405.79|408.03|405.63|408.19|405.79|408.03|405.63|0
1632512660000|2021-09-24 19:44:20|407.88|405.48|407.88|405.48|407.88|405.48|407.88|405.48|0
1632512670000|2021-09-24 19:44:30|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1632512690000|2021-09-24 19:44:50|407.95|405.55|408.03|405.63|408.19|405.79|407.95|405.55|0
1632512700000|2021-09-24 19:45:00|407.88|405.48|408.19|405.79|408.19|405.79|407.88|405.48|0
1632512710000|2021-09-24 19:45:10|408.03|405.63|408.19|405.79|408.19|405.79|408.03|405.63|0
1632512720000|2021-09-24 19:45:20|408.35|405.95|408.5|406.1|408.5|406.1|408.35|405.95|0
1632512730000|2021-09-24 19:45:30|408.66|406.26|408.82|406.42|408.82|406.42|408.66|406.26|0
1632512740000|2021-09-24 19:45:40|408.66|406.26|408.98|406.58|408.98|406.58|408.66|406.26|0
1632512750000|2021-09-24 19:45:50|408.82|406.42|408.19|405.79|408.82|406.42|408.19|405.79|0
1632512760000|2021-09-24 19:46:00|408.03|405.63|408.19|405.79|408.19|405.79|408.03|405.63|0
1632512770000|2021-09-24 19:46:10|408.35|405.95|408.66|406.26|408.66|406.26|408.35|405.95|0
1632512780000|2021-09-24 19:46:20|408.98|406.58|408.98|406.58|408.98|406.58|408.82|406.42|0
1632512790000|2021-09-24 19:46:30|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1632512800000|2021-09-24 19:46:40|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1632512820000|2021-09-24 19:47:00|409.45|407.05|409.76|407.36|409.76|407.36|409.45|407.05|0
1632512830000|2021-09-24 19:47:10|409.6|407.2|409.29|406.89|409.6|407.2|409.29|406.89|0
1632512840000|2021-09-24 19:47:20|409.45|407.05|409.13|406.73|409.45|407.05|409.13|406.73|0
1632512850000|2021-09-24 19:47:30|408.98|406.58|409.6|407.2|409.6|407.2|408.98|406.58|0
1632512860000|2021-09-24 19:47:40|409.45|407.05|409.29|406.89|409.45|407.05|409.29|406.89|0
1632512870000|2021-09-24 19:47:50|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1632512880000|2021-09-24 19:48:00|408.98|406.58|408.66|406.26|408.98|406.58|408.66|406.26|0
1632512890000|2021-09-24 19:48:10|408.19|405.79|408.35|405.95|408.5|406.1|408.03|405.63|0
1632512900000|2021-09-24 19:48:20|408.66|406.26|408.98|406.58|408.98|406.58|408.66|406.26|0
1632512910000|2021-09-24 19:48:30|408.97|406.57|408.97|406.57|409.13|406.73|408.97|406.57|0
1632512920000|2021-09-24 19:48:40|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1632512930000|2021-09-24 19:48:50|409.29|406.89|409.29|406.89|409.45|407.05|409.29|406.89|0
1632512950000|2021-09-24 19:49:10|409.45|407.05|408.97|406.57|409.45|407.05|408.97|406.57|0
1632512960000|2021-09-24 19:49:20|408.82|406.42|408.82|406.42|408.82|406.42|408.66|406.26|0
1632512970000|2021-09-24 19:49:30|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1632512980000|2021-09-24 19:49:40|408.5|406.1|408.66|406.26|408.66|406.26|408.5|406.1|0
1632512990000|2021-09-24 19:49:50|408.5|406.1|408.5|406.1|408.66|406.26|408.5|406.1|0
1632513000000|2021-09-24 19:50:00|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1632513010000|2021-09-24 19:50:10|408.35|405.95|408.35|405.95|408.35|405.95|408.19|405.79|0
1632513020000|2021-09-24 19:50:20|408.5|406.1|408.19|405.79|408.5|406.1|408.03|405.63|0
1632513030000|2021-09-24 19:50:30|408.03|405.63|408.19|405.79|408.19|405.79|408.03|405.63|0
1632513040000|2021-09-24 19:50:40|407.72|405.32|407.56|405.16|407.72|405.32|407.4|405|0
1632513050000|2021-09-24 19:50:50|407.72|405.32|407.72|405.32|407.87|405.47|407.72|405.32|0
1632513070000|2021-09-24 19:51:10|407.87|405.47|407.72|405.32|407.87|405.47|407.72|405.32|0
1632513080000|2021-09-24 19:51:20|407.87|405.47|407.87|405.47|407.87|405.47|407.87|405.47|0
1632513090000|2021-09-24 19:51:30|407.72|405.32|407.25|404.85|407.72|405.32|407.09|404.69|0
1632513100000|2021-09-24 19:51:40|407.09|404.69|407.4|405|407.4|405|407.09|404.69|0
1632513110000|2021-09-24 19:51:50|407.56|405.16|407.4|405|407.56|405.16|407.4|405|0
1632513120000|2021-09-24 19:52:00|407.56|405.16|407.56|405.16|407.56|405.16|407.4|405|0
1632513130000|2021-09-24 19:52:10|407.72|405.32|407.72|405.32|407.72|405.32|407.72|405.32|0
1632513140000|2021-09-24 19:52:20|407.87|405.47|407.87|405.47|407.87|405.47|407.87|405.47|0
1632513150000|2021-09-24 19:52:30|408.03|405.63|408.19|405.79|408.19|405.79|408.03|405.63|0
1632513160000|2021-09-24 19:52:40|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1632513170000|2021-09-24 19:52:50|408.34|405.94|408.19|405.79|408.34|405.94|408.19|405.79|0
1632513180000|2021-09-24 19:53:00|408.34|405.94|408.19|405.79|408.34|405.94|408.19|405.79|0
1632513200000|2021-09-24 19:53:20|408.34|405.94|408.34|405.94|408.5|406.1|408.34|405.94|0
1632513210000|2021-09-24 19:53:30|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1632513220000|2021-09-24 19:53:40|408.66|406.26|408.5|406.1|408.66|406.26|408.5|406.1|0
1632513230000|2021-09-24 19:53:50|408.42|406.02|408.66|406.26|408.66|406.26|408.42|406.02|0
1632513240000|2021-09-24 19:54:00|408.19|405.79|408.03|405.63|408.5|406.1|408.03|405.63|0
1632513250000|2021-09-24 19:54:10|407.87|405.47|407.87|405.47|407.87|405.47|407.72|405.32|0
1632513260000|2021-09-24 19:54:20|407.72|405.32|407.4|405|407.87|405.47|407.4|405|0
1632513270000|2021-09-24 19:54:30|407.25|404.85|407.09|404.69|407.25|404.85|407.09|404.69|0
1632513280000|2021-09-24 19:54:40|407.56|405.16|407.4|405|407.56|405.16|407.4|405|0
1632513290000|2021-09-24 19:54:50|407.09|404.69|407.09|404.69|407.25|404.85|407.09|404.69|0
1632513300000|2021-09-24 19:55:00|406.93|404.53|406.93|404.53|407.09|404.69|406.93|404.53|0
1632513310000|2021-09-24 19:55:10|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1632513320000|2021-09-24 19:55:20|406.46|404.06|405.99|403.59|406.46|404.06|405.84|403.44|0
1632513330000|2021-09-24 19:55:30|405.84|403.44|405.52|403.12|405.99|403.59|405.52|403.12|0
1632513340000|2021-09-24 19:55:40|405.68|403.28|405.52|403.12|405.68|403.28|405.52|403.12|0
1632513350000|2021-09-24 19:55:50|405.68|403.28|405.37|402.97|405.68|403.28|405.37|402.97|0
1632513360000|2021-09-24 19:56:00|405.05|402.65|404.9|402.5|405.05|402.65|404.9|402.5|0
1632513370000|2021-09-24 19:56:10|405.05|402.65|405.05|402.65|405.37|402.97|405.05|402.65|0
1632513380000|2021-09-24 19:56:20|405.21|402.81|405.37|402.97|405.37|402.97|405.21|402.81|0
1632513390000|2021-09-24 19:56:30|405.52|403.12|405.37|402.97|405.52|403.12|405.21|402.81|0
1632513400000|2021-09-24 19:56:40|405.21|402.81|405.21|402.81|405.21|402.81|405.21|402.81|0
1632513420000|2021-09-24 19:57:00|405.37|402.97|405.68|403.28|405.68|403.28|405.37|402.97|0
1632513430000|2021-09-24 19:57:10|405.83|403.43|406.15|403.75|406.15|403.75|405.83|403.43|0
1632513440000|2021-09-24 19:57:20|406.3|403.9|406.3|403.9|406.3|403.9|406.15|403.75|0
1632513450000|2021-09-24 19:57:30|406.46|404.06|406.3|403.9|406.46|404.06|406.3|403.9|0
1632513460000|2021-09-24 19:57:40|405.99|403.59|405.99|403.59|405.99|403.59|405.83|403.43|0
1632513470000|2021-09-24 19:57:50|405.83|403.43|405.83|403.43|405.83|403.43|405.68|403.28|0
1632513480000|2021-09-24 19:58:00|405.68|403.28|405.52|403.12|405.83|403.43|405.52|403.12|0
1632513490000|2021-09-24 19:58:10|405.68|403.28|405.68|403.28|405.83|403.43|405.52|403.12|0
1632513500000|2021-09-24 19:58:20|405.83|403.43|406.15|403.75|406.15|403.75|405.83|403.43|0
1632513520000|2021-09-24 19:58:40|406.3|403.9|406.46|404.06|406.46|404.06|406.3|403.9|0
1632513530000|2021-09-24 19:58:50|406.3|403.9|405.83|403.43|406.3|403.9|405.83|403.43|0
1632513540000|2021-09-24 19:59:00|405.99|403.59|405.36|402.96|405.99|403.59|405.36|402.96|0
1632513550000|2021-09-24 19:59:10|405.21|402.81|405.52|403.12|405.52|403.12|405.21|402.81|0
1632513560000|2021-09-24 19:59:20|405.21|402.81|405.52|403.12|405.52|403.12|405.21|402.81|0
1632513570000|2021-09-24 19:59:30|405.36|402.96|405.36|402.96|405.36|402.96|405.36|402.96|0
1632513580000|2021-09-24 19:59:40|405.52|403.12|405.68|403.28|405.68|403.28|405.52|403.12|0
1632513590000|2021-09-24 19:59:50|405.52|403.12|405.05|402.65|405.52|403.12|405.05|402.65|0
1632513610000|2021-09-24 20:00:10|405.36|402.96|405.21|402.81|405.36|402.96|405.21|402.81|0
1632513620000|2021-09-24 20:00:20|405.05|402.65|405.36|402.96|405.36|402.96|405.05|402.65|0
1632513630000|2021-09-24 20:00:30|405.52|403.12|405.83|403.43|405.83|403.43|405.52|403.12|0
1632513640000|2021-09-24 20:00:40|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1632513650000|2021-09-24 20:00:50|405.83|403.43|406.8|404.4|406.8|404.4|405.83|403.43|0
1632513660000|2021-09-24 20:01:00|406.95|404.55|407.11|404.71|407.11|404.71|406.95|404.55|0
1632513670000|2021-09-24 20:01:10|406.95|404.55|406.95|404.55|406.95|404.55|406.8|404.4|0
1632513680000|2021-09-24 20:01:20|407.11|404.71|407.11|404.71|407.11|404.71|406.95|404.55|0
1632513690000|2021-09-24 20:01:30|406.95|404.55|407.11|404.71|407.11|404.71|406.95|404.55|0
1632513700000|2021-09-24 20:01:40|406.95|404.55|406.95|404.55|406.95|404.55|406.8|404.4|0
1632513710000|2021-09-24 20:01:50|406.8|404.4|406.79|404.39|406.8|404.4|406.79|404.39|0
1632513720000|2021-09-24 20:02:00|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1632513730000|2021-09-24 20:02:10|406.48|404.08|406.64|404.24|406.64|404.24|406.48|404.08|0
1632513740000|2021-09-24 20:02:20|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1632513750000|2021-09-24 20:02:30|406.64|404.24|406.64|404.24|406.64|404.24|406.48|404.08|0
1632513760000|2021-09-24 20:02:40|406.48|404.08|406.64|404.24|406.64|404.24|406.48|404.08|0
1632513780000|2021-09-24 20:03:00|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1632513800000|2021-09-24 20:03:20|406.79|404.39|406.95|404.55|406.95|404.55|406.79|404.39|0
1632513810000|2021-09-24 20:03:30|406.79|404.39|406.95|404.55|406.95|404.55|406.79|404.39|0
1632513830000|2021-09-24 20:03:50|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1632513840000|2021-09-24 20:04:00|407.26|404.86|407.42|405.02|407.42|405.02|407.26|404.86|0
1632513850000|2021-09-24 20:04:10|407.26|404.86|407.26|404.86|407.26|404.86|407.26|404.86|0
1632513860000|2021-09-24 20:04:20|406.95|404.55|406.95|404.55|406.95|404.55|406.95|404.55|0
1632513870000|2021-09-24 20:04:30|406.79|404.39|406.71|404.31|406.95|404.55|406.71|404.31|0
1632513880000|2021-09-24 20:04:40|406.64|404.24|406.17|403.77|406.64|404.24|406.17|403.77|0
1632513890000|2021-09-24 20:04:50|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1632513900000|2021-09-24 20:05:00|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1632513910000|2021-09-24 20:05:10|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1632513940000|2021-09-24 20:05:40|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1632513950000|2021-09-24 20:05:50|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1632513980000|2021-09-24 20:06:20|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1632513990000|2021-09-24 20:06:30|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1632514000000|2021-09-24 20:06:40|406.17|403.77|406.01|403.61|406.17|403.77|406.01|403.61|0
1632514210000|2021-09-24 20:10:10|406.17|403.77|406.32|403.92|406.32|403.92|406.17|403.77|0
1632514220000|2021-09-24 20:10:20|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1632514320000|2021-09-24 20:12:00|406.32|403.92|406.32|403.92|406.32|403.92|406.32|403.92|0
1632514370000|2021-09-24 20:12:50|406.16|403.76|406.32|403.92|406.32|403.92|406.16|403.76|0
1632514380000|2021-09-24 20:13:00|406.16|403.76|406.32|403.92|406.32|403.92|406.16|403.76|0
1632514400000|2021-09-24 20:13:20|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1632514420000|2021-09-24 20:13:40|406.63|404.23|406.63|404.23|406.63|404.23|406.63|404.23|0
1632514430000|2021-09-24 20:13:50|406.79|404.39|406.63|404.23|406.79|404.39|406.63|404.23|0
1632514450000|2021-09-24 20:14:10|406.48|404.08|406.63|404.23|406.63|404.23|406.48|404.08|0
1632514460000|2021-09-24 20:14:20|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1632514470000|2021-09-24 20:14:30|406.63|404.23|406.48|404.08|406.63|404.23|406.48|404.08|0
1632514480000|2021-09-24 20:14:40|406.32|403.92|406.32|403.92|406.32|403.92|406.32|403.92|0
1632514490000|2021-09-24 20:14:50|406.16|403.76|406.24|403.84|406.24|403.84|406.16|403.76|0
1632514510000|2021-09-24 20:15:10|406.52|403.72|406.52|403.72|406.52|403.72|406.52|403.72|0
1632726300000|2021-09-27 07:05:00|415.28|412.88|415.44|413.04|415.44|413.04|415.28|412.88|0
1632726310000|2021-09-27 07:05:10|415.36|412.96|415.6|413.2|415.6|413.2|415.36|412.96|0
1632726340000|2021-09-27 07:05:40|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1632726350000|2021-09-27 07:05:50|415.6|413.2|415.6|413.2|415.76|413.36|415.6|413.2|0
1632726360000|2021-09-27 07:06:00|415.67|413.27|415.76|413.36|415.76|413.36|415.67|413.27|0
1632726370000|2021-09-27 07:06:10|415.91|413.51|415.67|413.27|415.91|413.51|415.67|413.27|0
1632726380000|2021-09-27 07:06:20|415.76|413.36|415.6|413.2|415.76|413.36|415.6|413.2|0
1632726390000|2021-09-27 07:06:30|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1632726400000|2021-09-27 07:06:40|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1632726410000|2021-09-27 07:06:50|415.76|413.36|415.76|413.36|415.76|413.36|415.67|413.27|0
1632726420000|2021-09-27 07:07:00|415.6|413.2|415.6|413.2|415.67|413.27|415.6|413.2|0
1632726430000|2021-09-27 07:07:10|415.51|413.11|415.6|413.2|415.76|413.36|415.44|413.04|0
1632726440000|2021-09-27 07:07:20|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1632726450000|2021-09-27 07:07:30|415.6|413.2|415.6|413.2|415.6|413.2|415.44|413.04|0
1632726460000|2021-09-27 07:07:40|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1632726470000|2021-09-27 07:07:50|415.28|412.88|415.12|412.72|415.28|412.88|414.96|412.56|0
1632726480000|2021-09-27 07:08:00|415.28|412.88|415.12|412.72|415.28|412.88|415.12|412.72|0
1632726490000|2021-09-27 07:08:10|414.96|412.56|414.8|412.4|414.96|412.56|414.8|412.4|0
1632726500000|2021-09-27 07:08:20|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1632726520000|2021-09-27 07:08:40|414.88|412.48|414.8|412.4|414.96|412.56|414.8|412.4|0
1632726530000|2021-09-27 07:08:50|414.65|412.25|414.8|412.4|414.8|412.4|414.65|412.25|0
1632726540000|2021-09-27 07:09:00|414.65|412.25|414.49|412.09|414.65|412.25|414.49|412.09|0
1632726550000|2021-09-27 07:09:10|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1632726560000|2021-09-27 07:09:20|414.17|411.77|414.33|411.93|414.33|411.93|414.17|411.77|0
1632726570000|2021-09-27 07:09:30|414.49|412.09|414.65|412.25|414.65|412.25|414.49|412.09|0
1632726580000|2021-09-27 07:09:40|414.49|412.09|414.65|412.25|414.65|412.25|414.49|412.09|0
1632726590000|2021-09-27 07:09:50|414.56|412.16|414.65|412.25|414.65|412.25|414.49|412.09|0
1632726600000|2021-09-27 07:10:00|414.49|412.09|414.8|412.4|414.8|412.4|414.49|412.09|0
1632726610000|2021-09-27 07:10:10|414.65|412.25|414.8|412.4|414.8|412.4|414.65|412.25|0
1632726620000|2021-09-27 07:10:20|414.65|412.25|414.8|412.4|414.8|412.4|414.65|412.25|0
1632726630000|2021-09-27 07:10:30|414.65|412.25|414.65|412.25|414.65|412.25|414.65|412.25|0
1632726640000|2021-09-27 07:10:40|414.64|412.24|414.8|412.4|414.8|412.4|414.64|412.24|0
1632726650000|2021-09-27 07:10:50|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1632726660000|2021-09-27 07:11:00|414.49|412.09|414.56|412.16|414.56|412.16|414.33|411.93|0
1632726670000|2021-09-27 07:11:10|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1632726680000|2021-09-27 07:11:20|414.33|411.93|414.49|412.09|414.49|412.09|414.33|411.93|0
1632726690000|2021-09-27 07:11:30|414.64|412.24|414.49|412.09|414.64|412.24|414.49|412.09|0
1632726700000|2021-09-27 07:11:40|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1632726730000|2021-09-27 07:12:10|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1632726740000|2021-09-27 07:12:20|414.64|412.24|414.64|412.24|414.64|412.24|414.49|412.09|0
1632726750000|2021-09-27 07:12:30|414.56|412.16|414.49|412.09|414.64|412.24|414.49|412.09|0
1632726760000|2021-09-27 07:12:40|414.4|412|414.49|412.09|414.49|412.09|414.4|412|0
1632726770000|2021-09-27 07:12:50|414.4|412|414.17|411.77|414.4|412|414.17|411.77|0
1632726780000|2021-09-27 07:13:00|414.01|411.61|414.17|411.77|414.17|411.77|414.01|411.61|0
1632726800000|2021-09-27 07:13:20|414.01|411.61|414.17|411.77|414.17|411.77|414.01|411.61|0
1632726810000|2021-09-27 07:13:30|414.33|411.93|414.64|412.24|414.64|412.24|414.33|411.93|0
1632726820000|2021-09-27 07:13:40|414.49|412.09|414.49|412.09|414.64|412.24|414.49|412.09|0
1632726830000|2021-09-27 07:13:50|414.33|411.93|414.49|412.09|414.49|412.09|414.33|411.93|0
1632726840000|2021-09-27 07:14:00|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1632726850000|2021-09-27 07:14:10|414.8|412.4|414.49|412.09|414.8|412.4|414.49|412.09|0
1632726860000|2021-09-27 07:14:20|414.56|412.16|414.49|412.09|414.64|412.24|414.49|412.09|0
1632726870000|2021-09-27 07:14:30|414.64|412.24|414.49|412.09|414.64|412.24|414.49|412.09|0
1632726890000|2021-09-27 07:14:50|414.4|412|414.48|412.08|414.48|412.08|414.33|411.93|0
1632726900000|2021-09-27 07:15:00|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1632726910000|2021-09-27 07:15:10|414.8|412.4|414.96|412.56|414.96|412.56|414.8|412.4|0
1632726930000|2021-09-27 07:15:30|414.8|412.4|414.8|412.4|414.96|412.56|414.8|412.4|0
1632726940000|2021-09-27 07:15:40|415.12|412.72|415.12|412.72|415.12|412.72|414.96|412.56|0
1632726950000|2021-09-27 07:15:50|415.28|412.88|414.96|412.56|415.28|412.88|414.96|412.56|0
1632726960000|2021-09-27 07:16:00|415.12|412.72|415.12|412.72|415.12|412.72|415.04|412.64|0
1632726970000|2021-09-27 07:16:10|415.19|412.79|415.04|412.64|415.19|412.79|414.96|412.56|0
1632726980000|2021-09-27 07:16:20|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1632726990000|2021-09-27 07:16:30|414.88|412.48|414.8|412.4|414.88|412.48|414.8|412.4|0
1632727020000|2021-09-27 07:17:00|414.96|412.56|414.88|412.48|414.96|412.56|414.8|412.4|0
1632727030000|2021-09-27 07:17:10|414.8|412.4|414.96|412.56|414.96|412.56|414.8|412.4|0
1632727040000|2021-09-27 07:17:20|415.04|412.64|415.12|412.72|415.12|412.72|415.04|412.64|0
1632727050000|2021-09-27 07:17:30|414.96|412.56|415.04|412.64|415.04|412.64|414.96|412.56|0
1632727060000|2021-09-27 07:17:40|414.96|412.56|415.12|412.72|415.12|412.72|414.96|412.56|0
1632727070000|2021-09-27 07:17:50|415.28|412.88|415.12|412.72|415.28|412.88|415.12|412.72|0
1632727090000|2021-09-27 07:18:10|415.03|412.63|414.96|412.56|415.03|412.63|414.96|412.56|0
1632727100000|2021-09-27 07:18:20|415.03|412.63|414.96|412.56|415.03|412.63|414.96|412.56|0
1632727110000|2021-09-27 07:18:30|415.03|412.63|414.96|412.56|415.03|412.63|414.96|412.56|0
1632727120000|2021-09-27 07:18:40|415.12|412.72|414.96|412.56|415.12|412.72|414.96|412.56|0
1632727140000|2021-09-27 07:19:00|414.8|412.4|414.8|412.4|414.8|412.4|414.8|412.4|0
1632727150000|2021-09-27 07:19:10|414.88|412.48|414.96|412.56|414.96|412.56|414.8|412.4|0
1632727160000|2021-09-27 07:19:20|414.8|412.4|414.8|412.4|414.8|412.4|414.8|412.4|0
1632727170000|2021-09-27 07:19:30|414.96|412.56|414.96|412.56|415.03|412.63|414.96|412.56|0
1632727180000|2021-09-27 07:19:40|415.12|412.72|415.12|412.72|415.12|412.72|414.96|412.56|0
1632727190000|2021-09-27 07:19:50|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1632727210000|2021-09-27 07:20:10|415.12|412.72|414.96|412.56|415.12|412.72|414.96|412.56|0
1632727230000|2021-09-27 07:20:30|414.8|412.4|414.8|412.4|414.8|412.4|414.64|412.24|0
1632727250000|2021-09-27 07:20:50|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1632727260000|2021-09-27 07:21:00|414.48|412.08|414.64|412.24|414.64|412.24|414.48|412.08|0
1632727290000|2021-09-27 07:21:30|414.56|412.16|414.64|412.24|414.64|412.24|414.56|412.16|0
1632727310000|2021-09-27 07:21:50|414.48|412.08|414.32|411.92|414.48|412.08|414.32|411.92|0
1632727320000|2021-09-27 07:22:00|414.48|412.08|414.32|411.92|414.48|412.08|414.32|411.92|0
1632727330000|2021-09-27 07:22:10|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1632727340000|2021-09-27 07:22:20|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1632727350000|2021-09-27 07:22:30|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1632727360000|2021-09-27 07:22:40|414.01|411.61|414.17|411.77|414.17|411.77|414.01|411.61|0
1632727370000|2021-09-27 07:22:50|414.32|411.92|414.17|411.77|414.32|411.92|414.17|411.77|0
1632727390000|2021-09-27 07:23:10|414.32|411.92|414.64|412.24|414.64|412.24|414.32|411.92|0
1632727400000|2021-09-27 07:23:20|414.48|412.08|414.64|412.24|414.64|412.24|414.48|412.08|0
1632727420000|2021-09-27 07:23:40|414.8|412.4|414.8|412.4|414.8|412.4|414.64|412.24|0
1632727440000|2021-09-27 07:24:00|414.96|412.56|414.8|412.4|414.96|412.56|414.8|412.4|0
1632727450000|2021-09-27 07:24:10|414.64|412.24|414.64|412.24|414.64|412.24|414.48|412.08|0
1632727460000|2021-09-27 07:24:20|414.8|412.4|414.8|412.4|414.8|412.4|414.8|412.4|0
1632727470000|2021-09-27 07:24:30|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1632727480000|2021-09-27 07:24:40|415.11|412.71|415.11|412.71|415.11|412.71|415.03|412.63|0
1632727490000|2021-09-27 07:24:50|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1632727500000|2021-09-27 07:25:00|414.8|412.4|414.8|412.4|414.8|412.4|414.8|412.4|0
1632727510000|2021-09-27 07:25:10|414.96|412.56|414.96|412.56|414.96|412.56|414.8|412.4|0
1632727520000|2021-09-27 07:25:20|414.8|412.4|414.64|412.24|414.8|412.4|414.64|412.24|0
1632727530000|2021-09-27 07:25:30|414.48|412.08|414.64|412.24|414.64|412.24|414.48|412.08|0
1632727540000|2021-09-27 07:25:40|414.56|412.16|414.64|412.24|414.64|412.24|414.56|412.16|0
1632727550000|2021-09-27 07:25:50|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1632727570000|2021-09-27 07:26:10|414.32|411.92|414.32|411.92|414.4|412|414.32|411.92|0
1632727580000|2021-09-27 07:26:20|414.4|412|414.48|412.08|414.48|412.08|414.4|412|0
1632727590000|2021-09-27 07:26:30|414.4|412|414.32|411.92|414.4|412|414.32|411.92|0
1632727610000|2021-09-27 07:26:50|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1632727620000|2021-09-27 07:27:00|414.01|411.61|414.16|411.76|414.16|411.76|414.01|411.61|0
1632727630000|2021-09-27 07:27:10|414.08|411.68|414.16|411.76|414.16|411.76|414.08|411.68|0
1632727640000|2021-09-27 07:27:20|414.01|411.61|414.32|411.92|414.32|411.92|414.01|411.61|0
1632727650000|2021-09-27 07:27:30|414.16|411.76|414.32|411.92|414.32|411.92|414.16|411.76|0
1632727660000|2021-09-27 07:27:40|414.24|411.84|414.16|411.76|414.32|411.92|414.16|411.76|0
1632727670000|2021-09-27 07:27:50|414.01|411.61|414|411.6|414.01|411.61|414|411.6|0
1632727680000|2021-09-27 07:28:00|414.16|411.76|414|411.6|414.16|411.76|414|411.6|0
1632727690000|2021-09-27 07:28:10|414.08|411.68|414.32|411.92|414.4|412|414.08|411.68|0
1632727700000|2021-09-27 07:28:20|414.48|412.08|414.48|412.08|414.48|412.08|414.32|411.92|0
1632727710000|2021-09-27 07:28:30|414.32|411.92|414.64|412.24|414.64|412.24|414.32|411.92|0
1632727720000|2021-09-27 07:28:40|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1632727740000|2021-09-27 07:29:00|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1632727750000|2021-09-27 07:29:10|414.16|411.76|413.85|411.45|414.16|411.76|413.85|411.45|0
1632727760000|2021-09-27 07:29:20|414|411.6|414|411.6|414.08|411.68|414|411.6|0
1632727770000|2021-09-27 07:29:30|414.16|411.76|414|411.6|414.16|411.76|414|411.6|0
1632727780000|2021-09-27 07:29:40|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1632727790000|2021-09-27 07:29:50|414.08|411.68|414|411.6|414.08|411.68|414|411.6|0
1632727800000|2021-09-27 07:30:00|414.16|411.76|414|411.6|414.16|411.76|414|411.6|0
1632727810000|2021-09-27 07:30:10|413.85|411.45|413.53|411.13|413.85|411.45|413.53|411.13|0
1632727820000|2021-09-27 07:30:20|413.37|410.97|413.37|410.97|413.37|410.97|413.21|410.81|0
1632727830000|2021-09-27 07:30:30|413.53|411.13|413.45|411.05|413.53|411.13|413.45|411.05|0
1632727840000|2021-09-27 07:30:40|413.37|410.97|413.53|411.13|413.53|411.13|413.37|410.97|0
1632727860000|2021-09-27 07:31:00|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1632727870000|2021-09-27 07:31:10|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1632727890000|2021-09-27 07:31:30|413.45|411.05|413.37|410.97|413.45|411.05|413.37|410.97|0
1632727900000|2021-09-27 07:31:40|413.53|411.13|413.45|411.05|413.53|411.13|413.45|411.05|0
1632727910000|2021-09-27 07:31:50|413.53|411.13|413.53|411.13|413.53|411.13|413.45|411.05|0
1632727920000|2021-09-27 07:32:00|413.6|411.2|413.6|411.2|413.69|411.29|413.6|411.2|0
1632727930000|2021-09-27 07:32:10|413.69|411.29|413.69|411.29|413.69|411.29|413.53|411.13|0
1632727940000|2021-09-27 07:32:20|413.6|411.2|413.53|411.13|413.69|411.29|413.53|411.13|0
1632727950000|2021-09-27 07:32:30|413.69|411.29|413.69|411.29|413.69|411.29|413.69|411.29|0
1632727960000|2021-09-27 07:32:40|413.76|411.36|413.6|411.2|413.76|411.36|413.6|411.2|0
1632727970000|2021-09-27 07:32:50|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1632727980000|2021-09-27 07:33:00|413.69|411.29|413.76|411.36|413.76|411.36|413.69|411.29|0
1632727990000|2021-09-27 07:33:10|413.69|411.29|413.69|411.29|413.69|411.29|413.6|411.2|0
1632728000000|2021-09-27 07:33:20|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1632728020000|2021-09-27 07:33:40|413.37|410.97|413.53|411.13|413.53|411.13|413.37|410.97|0
1632728030000|2021-09-27 07:33:50|413.37|410.97|413.53|411.13|413.53|411.13|413.37|410.97|0
1632728050000|2021-09-27 07:34:10|413.45|411.05|413.53|411.13|413.53|411.13|413.37|410.97|0
1632728060000|2021-09-27 07:34:20|413.37|410.97|413.53|411.13|413.53|411.13|413.37|410.97|0
1632728080000|2021-09-27 07:34:40|413.45|411.05|413.53|411.13|413.53|411.13|413.45|411.05|0
1632728100000|2021-09-27 07:35:00|413.6|411.2|413.53|411.13|413.6|411.2|413.53|411.13|0
1632728120000|2021-09-27 07:35:20|413.45|411.05|413.37|410.97|413.53|411.13|413.37|410.97|0
1632728130000|2021-09-27 07:35:30|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1632728140000|2021-09-27 07:35:40|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1632728150000|2021-09-27 07:35:50|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1632728160000|2021-09-27 07:36:00|413.6|411.2|413.69|411.29|413.69|411.29|413.6|411.2|0
1632728170000|2021-09-27 07:36:10|413.6|411.2|413.6|411.2|413.6|411.2|413.53|411.13|0
1632728180000|2021-09-27 07:36:20|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1632728190000|2021-09-27 07:36:30|413.6|411.2|413.53|411.13|413.6|411.2|413.53|411.13|0
1632728220000|2021-09-27 07:37:00|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1632728230000|2021-09-27 07:37:10|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1632728240000|2021-09-27 07:37:20|413.21|410.81|413.21|410.81|413.21|410.81|413.05|410.65|0
1632728250000|2021-09-27 07:37:30|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1632728260000|2021-09-27 07:37:40|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1632728280000|2021-09-27 07:38:00|413.37|410.97|413.53|411.13|413.53|411.13|413.37|410.97|0
1632728290000|2021-09-27 07:38:10|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1632728310000|2021-09-27 07:38:30|413.21|410.81|413.21|410.81|413.29|410.89|413.21|410.81|0
1632728330000|2021-09-27 07:38:50|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1632728350000|2021-09-27 07:39:10|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1632728370000|2021-09-27 07:39:30|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1632728390000|2021-09-27 07:39:50|413.21|410.81|413.05|410.65|413.21|410.81|413.05|410.65|0
1632728400000|2021-09-27 07:40:00|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1632728410000|2021-09-27 07:40:10|412.97|410.57|412.89|410.49|413.05|410.65|412.89|410.49|0
1632728420000|2021-09-27 07:40:20|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1632728430000|2021-09-27 07:40:30|413.13|410.73|413.21|410.81|413.21|410.81|413.05|410.65|0
1632728440000|2021-09-27 07:40:40|413.37|410.97|412.89|410.49|413.37|410.97|412.89|410.49|0
1632728470000|2021-09-27 07:41:10|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1632728480000|2021-09-27 07:41:20|412.42|410.02|412.73|410.33|412.73|410.33|412.42|410.02|0
1632728490000|2021-09-27 07:41:30|412.65|410.25|412.58|410.18|412.65|410.25|412.58|410.18|0
1632728500000|2021-09-27 07:41:40|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1632728510000|2021-09-27 07:41:50|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1632728520000|2021-09-27 07:42:00|413.05|410.65|413.21|410.81|413.21|410.81|413.05|410.65|0
1632728560000|2021-09-27 07:42:40|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1632728580000|2021-09-27 07:43:00|413.28|410.88|413.21|410.81|413.28|410.88|413.21|410.81|0
1632728590000|2021-09-27 07:43:10|413.05|410.65|413.21|410.81|413.21|410.81|413.05|410.65|0
1632728600000|2021-09-27 07:43:20|413.13|410.73|413.05|410.65|413.21|410.81|413.05|410.65|0
1632728610000|2021-09-27 07:43:30|413.13|410.73|413.21|410.81|413.21|410.81|413.13|410.73|0
1632728620000|2021-09-27 07:43:40|413.28|410.88|413.21|410.81|413.28|410.88|413.21|410.81|0
1632728630000|2021-09-27 07:43:50|413.37|410.97|413.21|410.81|413.37|410.97|413.21|410.81|0
1632728640000|2021-09-27 07:44:00|413.13|410.73|413.37|410.97|413.37|410.97|413.13|410.73|0
1632728650000|2021-09-27 07:44:10|413.52|411.12|413.52|411.12|413.52|411.12|413.52|411.12|0
1632728660000|2021-09-27 07:44:20|413.37|410.97|413.52|411.12|413.52|411.12|413.37|410.97|0
1632728670000|2021-09-27 07:44:30|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1632728680000|2021-09-27 07:44:40|413.52|411.12|413.52|411.12|413.52|411.12|413.52|411.12|0
1632728690000|2021-09-27 07:44:50|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1632728700000|2021-09-27 07:45:00|413.52|411.12|413.52|411.12|413.6|411.2|413.52|411.12|0
1632728710000|2021-09-27 07:45:10|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1632728720000|2021-09-27 07:45:20|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1632728730000|2021-09-27 07:45:30|413.84|411.44|413.52|411.12|413.84|411.44|413.52|411.12|0
1632728740000|2021-09-27 07:45:40|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1632728750000|2021-09-27 07:45:50|413.52|411.12|413.52|411.12|413.68|411.28|413.52|411.12|0
1632728770000|2021-09-27 07:46:10|413.6|411.2|413.37|410.97|413.6|411.2|413.37|410.97|0
1632728780000|2021-09-27 07:46:20|413.52|411.12|413.36|410.96|413.52|411.12|413.36|410.96|0
1632728790000|2021-09-27 07:46:30|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1632728800000|2021-09-27 07:46:40|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1632728810000|2021-09-27 07:46:50|413.21|410.81|413.36|410.96|413.36|410.96|413.21|410.81|0
1632728820000|2021-09-27 07:47:00|413.28|410.88|413.21|410.81|413.28|410.88|413.21|410.81|0
1632728830000|2021-09-27 07:47:10|413.36|410.96|413.28|410.88|413.36|410.96|413.28|410.88|0
1632728840000|2021-09-27 07:47:20|413.36|410.96|413.21|410.81|413.36|410.96|413.21|410.81|0
1632728850000|2021-09-27 07:47:30|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1632728890000|2021-09-27 07:48:10|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1632728900000|2021-09-27 07:48:20|413.05|410.65|413.21|410.81|413.21|410.81|413.05|410.65|0
1632728910000|2021-09-27 07:48:30|413.05|410.65|413.12|410.72|413.12|410.72|413.05|410.65|0
1632728920000|2021-09-27 07:48:40|413.21|410.81|413.21|410.81|413.21|410.81|413.05|410.65|0
1632728930000|2021-09-27 07:48:50|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1632728940000|2021-09-27 07:49:00|413.05|410.65|413.05|410.65|413.21|410.81|413.05|410.65|0
1632728950000|2021-09-27 07:49:10|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1632728980000|2021-09-27 07:49:40|412.81|410.41|412.89|410.49|412.89|410.49|412.81|410.41|0
1632728990000|2021-09-27 07:49:50|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1632729000000|2021-09-27 07:50:00|412.89|410.49|412.89|410.49|412.89|410.49|412.73|410.33|0
1632729010000|2021-09-27 07:50:10|412.81|410.41|412.73|410.33|412.81|410.41|412.73|410.33|0
1632729020000|2021-09-27 07:50:20|412.57|410.17|412.73|410.33|412.73|410.33|412.57|410.17|0
1632729040000|2021-09-27 07:50:40|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1632729050000|2021-09-27 07:50:50|412.41|410.01|412.26|409.86|412.41|410.01|412.26|409.86|0
1632729060000|2021-09-27 07:51:00|412.41|410.01|412.26|409.86|412.41|410.01|412.26|409.86|0
1632729070000|2021-09-27 07:51:10|412.1|409.7|412.33|409.93|412.33|409.93|412.1|409.7|0
1632729080000|2021-09-27 07:51:20|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632729100000|2021-09-27 07:51:40|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1632729110000|2021-09-27 07:51:50|412.41|410.01|412.41|410.01|412.41|410.01|412.26|409.86|0
1632729120000|2021-09-27 07:52:00|412.26|409.86|412.41|410.01|412.41|410.01|412.26|409.86|0
1632729150000|2021-09-27 07:52:30|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1632729160000|2021-09-27 07:52:40|412.41|410.01|412.57|410.17|412.57|410.17|412.41|410.01|0
1632729170000|2021-09-27 07:52:50|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632729180000|2021-09-27 07:53:00|412.26|409.86|412.41|410.01|412.41|410.01|412.26|409.86|0
1632729200000|2021-09-27 07:53:20|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1632729210000|2021-09-27 07:53:30|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632729230000|2021-09-27 07:53:50|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1632729240000|2021-09-27 07:54:00|412.41|410.01|412.57|410.17|412.57|410.17|412.41|410.01|0
1632729250000|2021-09-27 07:54:10|412.41|410.01|412.33|409.93|412.41|410.01|412.33|409.93|0
1632729260000|2021-09-27 07:54:20|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632729270000|2021-09-27 07:54:30|412.33|409.93|412.26|409.86|412.33|409.93|412.26|409.86|0
1632729290000|2021-09-27 07:54:50|412.17|409.77|412.26|409.86|412.26|409.86|412.17|409.77|0
1632729300000|2021-09-27 07:55:00|412.33|409.93|412.26|409.86|412.33|409.93|412.26|409.86|0
1632729330000|2021-09-27 07:55:30|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632729350000|2021-09-27 07:55:50|412.26|409.86|412.41|410.01|412.41|410.01|412.26|409.86|0
1632729360000|2021-09-27 07:56:00|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1632729370000|2021-09-27 07:56:10|412.17|409.77|412.25|409.85|412.25|409.85|412.17|409.77|0
1632729380000|2021-09-27 07:56:20|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632729410000|2021-09-27 07:56:50|412.25|409.85|412.41|410.01|412.41|410.01|412.25|409.85|0
1632729420000|2021-09-27 07:57:00|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1632729430000|2021-09-27 07:57:10|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632729440000|2021-09-27 07:57:20|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1632729450000|2021-09-27 07:57:30|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632729460000|2021-09-27 07:57:40|412.33|409.93|412.41|410.01|412.41|410.01|412.33|409.93|0
1632729470000|2021-09-27 07:57:50|412.49|410.09|412.57|410.17|412.57|410.17|412.49|410.09|0
1632729490000|2021-09-27 07:58:10|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1632729500000|2021-09-27 07:58:20|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1632729540000|2021-09-27 07:59:00|412.41|410.01|412.25|409.85|412.41|410.01|412.25|409.85|0
1632729550000|2021-09-27 07:59:10|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1632729560000|2021-09-27 07:59:20|411.94|409.54|411.78|409.38|411.94|409.54|411.78|409.38|0
1632729570000|2021-09-27 07:59:30|411.94|409.54|411.94|409.54|412.01|409.61|411.94|409.54|0
1632729580000|2021-09-27 07:59:40|411.86|409.46|411.94|409.54|411.94|409.54|411.86|409.46|0
1632729590000|2021-09-27 07:59:50|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1632729600000|2021-09-27 08:00:00|411.62|409.22|411.62|409.22|411.62|409.22|411.46|409.06|0
1632729610000|2021-09-27 08:00:10|411.46|409.06|411.62|409.22|411.62|409.22|411.46|409.06|0
1632729620000|2021-09-27 08:00:20|411.78|409.38|411.62|409.22|411.78|409.38|411.62|409.22|0
1632729630000|2021-09-27 08:00:30|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1632729640000|2021-09-27 08:00:40|411.7|409.3|411.62|409.22|411.7|409.3|411.62|409.22|0
1632729650000|2021-09-27 08:00:50|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1632729660000|2021-09-27 08:01:00|411.62|409.22|411.78|409.38|411.78|409.38|411.62|409.22|0
1632729670000|2021-09-27 08:01:10|411.94|409.54|411.78|409.38|411.94|409.54|411.78|409.38|0
1632729680000|2021-09-27 08:01:20|411.7|409.3|411.78|409.38|411.78|409.38|411.7|409.3|0
1632729690000|2021-09-27 08:01:30|411.62|409.22|411.62|409.22|411.62|409.22|411.62|409.22|0
1632729700000|2021-09-27 08:01:40|411.46|409.06|411.62|409.22|411.62|409.22|411.46|409.06|0
1632729710000|2021-09-27 08:01:50|411.7|409.3|411.78|409.38|411.78|409.38|411.62|409.22|0
1632729720000|2021-09-27 08:02:00|411.62|409.22|411.62|409.22|411.62|409.22|411.62|409.22|0
1632729740000|2021-09-27 08:02:20|411.78|409.38|411.62|409.22|411.78|409.38|411.62|409.22|0
1632729760000|2021-09-27 08:02:40|411.46|409.06|411.46|409.06|411.46|409.06|411.46|409.06|0
1632729780000|2021-09-27 08:03:00|411.31|408.91|411.46|409.06|411.46|409.06|411.31|408.91|0
1632729810000|2021-09-27 08:03:30|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1632729830000|2021-09-27 08:03:50|411.15|408.75|411.15|408.75|411.15|408.75|411.15|408.75|0
1632729840000|2021-09-27 08:04:00|411.3|408.9|411.46|409.06|411.46|409.06|411.3|408.9|0
1632729860000|2021-09-27 08:04:20|411.62|409.22|411.46|409.06|411.62|409.22|411.46|409.06|0
1632729880000|2021-09-27 08:04:40|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1632729900000|2021-09-27 08:05:00|411.15|408.75|411.46|409.06|411.46|409.06|411.15|408.75|0
1632729920000|2021-09-27 08:05:20|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1632729930000|2021-09-27 08:05:30|411.46|409.06|411.62|409.22|411.62|409.22|411.46|409.06|0
1632729940000|2021-09-27 08:05:40|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1632729950000|2021-09-27 08:05:50|411.62|409.22|411.94|409.54|411.94|409.54|411.62|409.22|0
1632729960000|2021-09-27 08:06:00|412.01|409.61|411.94|409.54|412.09|409.69|411.94|409.54|0
1632729970000|2021-09-27 08:06:10|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1632729990000|2021-09-27 08:06:30|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1632730000000|2021-09-27 08:06:40|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632730010000|2021-09-27 08:06:50|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1632730040000|2021-09-27 08:07:20|411.93|409.53|412.09|409.69|412.09|409.69|411.93|409.53|0
1632730050000|2021-09-27 08:07:30|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1632730070000|2021-09-27 08:07:50|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632730080000|2021-09-27 08:08:00|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1632730090000|2021-09-27 08:08:10|412.33|409.93|412.25|409.85|412.33|409.93|412.25|409.85|0
1632730110000|2021-09-27 08:08:30|412.41|410.01|412.25|409.85|412.41|410.01|412.25|409.85|0
1632730120000|2021-09-27 08:08:40|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632730130000|2021-09-27 08:08:50|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1632730150000|2021-09-27 08:09:10|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1632730160000|2021-09-27 08:09:20|412.41|410.01|412.48|410.08|412.57|410.17|412.41|410.01|0
1632730170000|2021-09-27 08:09:30|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1632730190000|2021-09-27 08:09:50|412.25|409.85|411.93|409.53|412.25|409.85|411.93|409.53|0
1632730200000|2021-09-27 08:10:00|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1632730210000|2021-09-27 08:10:10|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632730220000|2021-09-27 08:10:20|411.69|409.29|411.46|409.06|411.78|409.38|411.46|409.06|0
1632730230000|2021-09-27 08:10:30|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1632730240000|2021-09-27 08:10:40|411.46|409.06|411.3|408.9|411.46|409.06|411.3|408.9|0
1632730250000|2021-09-27 08:10:50|411.14|408.74|410.99|408.59|411.14|408.74|410.99|408.59|0
1632730260000|2021-09-27 08:11:00|411.14|408.74|411.14|408.74|411.14|408.74|411.06|408.66|0
1632730270000|2021-09-27 08:11:10|411.3|408.9|411.14|408.74|411.3|408.9|411.14|408.74|0
1632730280000|2021-09-27 08:11:20|411.3|408.9|411.14|408.74|411.3|408.9|411.14|408.74|0
1632730290000|2021-09-27 08:11:30|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1632730310000|2021-09-27 08:11:50|411.38|408.98|411.46|409.06|411.46|409.06|411.3|408.9|0
1632730330000|2021-09-27 08:12:10|411.62|409.22|411.77|409.37|411.77|409.37|411.62|409.22|0
1632730340000|2021-09-27 08:12:20|411.69|409.29|411.77|409.37|411.77|409.37|411.62|409.22|0
1632730350000|2021-09-27 08:12:30|411.62|409.22|411.46|409.06|411.62|409.22|411.46|409.06|0
1632730360000|2021-09-27 08:12:40|411.38|408.98|411.46|409.06|411.46|409.06|411.38|408.98|0
1632730370000|2021-09-27 08:12:50|411.62|409.22|411.46|409.06|411.62|409.22|411.46|409.06|0
1632730410000|2021-09-27 08:13:30|411.62|409.22|411.77|409.37|411.77|409.37|411.62|409.22|0
1632730420000|2021-09-27 08:13:40|411.62|409.22|411.77|409.37|411.77|409.37|411.62|409.22|0
1632730430000|2021-09-27 08:13:50|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632730440000|2021-09-27 08:14:00|411.77|409.37|411.93|409.53|411.93|409.53|411.77|409.37|0
1632730460000|2021-09-27 08:14:20|412.09|409.69|411.93|409.53|412.09|409.69|411.93|409.53|0
1632730480000|2021-09-27 08:14:40|412.09|409.69|411.93|409.53|412.09|409.69|411.93|409.53|0
1632730500000|2021-09-27 08:15:00|411.77|409.37|411.62|409.22|411.77|409.37|411.62|409.22|0
1632730510000|2021-09-27 08:15:10|411.69|409.29|411.77|409.37|411.77|409.37|411.69|409.29|0
1632730520000|2021-09-27 08:15:20|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632730530000|2021-09-27 08:15:30|411.85|409.45|411.77|409.37|411.85|409.45|411.77|409.37|0
1632730550000|2021-09-27 08:15:50|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632730560000|2021-09-27 08:16:00|412.09|409.69|411.93|409.53|412.09|409.69|411.93|409.53|0
1632730580000|2021-09-27 08:16:20|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1632730590000|2021-09-27 08:16:30|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632730600000|2021-09-27 08:16:40|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1632730610000|2021-09-27 08:16:50|411.93|409.53|411.85|409.45|411.93|409.53|411.85|409.45|0
1632730620000|2021-09-27 08:17:00|411.77|409.37|411.46|409.06|411.77|409.37|411.46|409.06|0
1632730630000|2021-09-27 08:17:10|411.62|409.22|411.62|409.22|411.62|409.22|411.62|409.22|0
1632730640000|2021-09-27 08:17:20|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1632730650000|2021-09-27 08:17:30|411.62|409.22|411.85|409.45|411.93|409.53|411.62|409.22|0
1632730660000|2021-09-27 08:17:40|411.93|409.53|411.93|409.53|411.93|409.53|411.77|409.37|0
1632730680000|2021-09-27 08:18:00|411.85|409.45|411.85|409.45|411.85|409.45|411.85|409.45|0
1632730690000|2021-09-27 08:18:10|411.93|409.53|412.09|409.69|412.09|409.69|411.93|409.53|0
1632730700000|2021-09-27 08:18:20|412.01|409.61|411.93|409.53|412.09|409.69|411.93|409.53|0
1632730720000|2021-09-27 08:18:40|412.09|409.69|411.93|409.53|412.09|409.69|411.93|409.53|0
1632730730000|2021-09-27 08:18:50|411.77|409.37|411.77|409.37|411.93|409.53|411.77|409.37|0
1632730750000|2021-09-27 08:19:10|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632730760000|2021-09-27 08:19:20|412.09|409.69|411.93|409.53|412.09|409.69|411.93|409.53|0
1632730770000|2021-09-27 08:19:30|411.85|409.45|411.61|409.21|411.85|409.45|411.61|409.21|0
1632730780000|2021-09-27 08:19:40|411.69|409.29|411.77|409.37|411.77|409.37|411.61|409.21|0
1632730800000|2021-09-27 08:20:00|411.69|409.29|411.61|409.21|411.69|409.29|411.61|409.21|0
1632730830000|2021-09-27 08:20:30|411.53|409.13|411.3|408.9|411.53|409.13|411.3|408.9|0
1632730840000|2021-09-27 08:20:40|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1632730850000|2021-09-27 08:20:50|411.3|408.9|411.14|408.74|411.3|408.9|411.14|408.74|0
1632730860000|2021-09-27 08:21:00|411.22|408.82|411.14|408.74|411.22|408.82|411.14|408.74|0
1632730880000|2021-09-27 08:21:20|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1632730890000|2021-09-27 08:21:30|410.82|408.42|410.98|408.58|410.98|408.58|410.82|408.42|0
1632730900000|2021-09-27 08:21:40|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1632730910000|2021-09-27 08:21:50|411.06|408.66|411.06|408.66|411.06|408.66|411.06|408.66|0
1632730920000|2021-09-27 08:22:00|410.82|408.42|410.98|408.58|410.98|408.58|410.82|408.42|0
1632730930000|2021-09-27 08:22:10|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1632730940000|2021-09-27 08:22:20|411.22|408.82|411.14|408.74|411.22|408.82|411.14|408.74|0
1632730950000|2021-09-27 08:22:30|411.3|408.9|411.14|408.74|411.3|408.9|411.14|408.74|0
1632730970000|2021-09-27 08:22:50|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1632730980000|2021-09-27 08:23:00|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1632730990000|2021-09-27 08:23:10|411.3|408.9|411.46|409.06|411.46|409.06|411.3|408.9|0
1632731000000|2021-09-27 08:23:20|411.45|409.05|411.61|409.21|411.61|409.21|411.45|409.05|0
1632731010000|2021-09-27 08:23:30|411.77|409.37|411.93|409.53|411.93|409.53|411.77|409.37|0
1632731020000|2021-09-27 08:23:40|411.77|409.37|412.09|409.69|412.09|409.69|411.77|409.37|0
1632731030000|2021-09-27 08:23:50|411.93|409.53|411.85|409.45|411.93|409.53|411.85|409.45|0
1632731040000|2021-09-27 08:24:00|411.93|409.53|411.77|409.37|411.93|409.53|411.77|409.37|0
1632731050000|2021-09-27 08:24:10|411.61|409.21|411.45|409.05|411.61|409.21|411.45|409.05|0
1632731060000|2021-09-27 08:24:20|411.53|409.13|411.45|409.05|411.53|409.13|411.45|409.05|0
1632731070000|2021-09-27 08:24:30|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1632731080000|2021-09-27 08:24:40|411.69|409.29|411.69|409.29|411.77|409.37|411.61|409.21|0
1632731090000|2021-09-27 08:24:50|411.61|409.21|411.77|409.37|411.77|409.37|411.61|409.21|0
1632731100000|2021-09-27 08:25:00|411.61|409.21|411.53|409.13|411.61|409.21|411.53|409.13|0
1632731110000|2021-09-27 08:25:10|411.61|409.21|411.61|409.21|411.61|409.21|411.53|409.13|0
1632731120000|2021-09-27 08:25:20|411.45|409.05|411.3|408.9|411.45|409.05|411.3|408.9|0
1632731140000|2021-09-27 08:25:40|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1632731150000|2021-09-27 08:25:50|411.37|408.97|411.45|409.05|411.45|409.05|411.37|408.97|0
1632731160000|2021-09-27 08:26:00|411.37|408.97|411.3|408.9|411.37|408.97|411.3|408.9|0
1632731170000|2021-09-27 08:26:10|411.45|409.05|411.45|409.05|411.61|409.21|411.45|409.05|0
1632731180000|2021-09-27 08:26:20|411.53|409.13|411.61|409.21|411.61|409.21|411.53|409.13|0
1632731190000|2021-09-27 08:26:30|411.69|409.29|411.61|409.21|411.69|409.29|411.61|409.21|0
1632731200000|2021-09-27 08:26:40|411.77|409.37|412.09|409.69|412.09|409.69|411.77|409.37|0
1632731210000|2021-09-27 08:26:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1632731220000|2021-09-27 08:27:00|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632731240000|2021-09-27 08:27:20|412.16|409.76|412.4|410|412.4|410|412.16|409.76|0
1632731250000|2021-09-27 08:27:30|412.24|409.84|412.32|409.92|412.32|409.92|412.24|409.84|0
1632731260000|2021-09-27 08:27:40|412.4|410|412.4|410|412.4|410|412.4|410|0
1632731270000|2021-09-27 08:27:50|412.56|410.16|412.4|410|412.56|410.16|412.4|410|0
1632731280000|2021-09-27 08:28:00|412.24|409.84|412.4|410|412.4|410|412.24|409.84|0
1632731300000|2021-09-27 08:28:20|412.24|409.84|412.08|409.68|412.24|409.84|412.08|409.68|0
1632731310000|2021-09-27 08:28:30|412.24|409.84|412.08|409.68|412.24|409.84|412.08|409.68|0
1632731320000|2021-09-27 08:28:40|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632731330000|2021-09-27 08:28:50|412.08|409.68|411.93|409.53|412.08|409.68|411.93|409.53|0
1632731340000|2021-09-27 08:29:00|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1632731350000|2021-09-27 08:29:10|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632731370000|2021-09-27 08:29:30|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632731380000|2021-09-27 08:29:40|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1632731390000|2021-09-27 08:29:50|412.08|409.68|412.08|409.68|412.08|409.68|411.93|409.53|0
1632731400000|2021-09-27 08:30:00|411.93|409.53|411.77|409.37|411.93|409.53|411.77|409.37|0
1632731420000|2021-09-27 08:30:20|411.61|409.21|411.77|409.37|411.77|409.37|411.61|409.21|0
1632731430000|2021-09-27 08:30:30|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632731450000|2021-09-27 08:30:50|412.16|409.76|412.08|409.68|412.16|409.76|412.08|409.68|0
1632731460000|2021-09-27 08:31:00|412.24|409.84|412.08|409.68|412.24|409.84|412.08|409.68|0
1632731490000|2021-09-27 08:31:30|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632731500000|2021-09-27 08:31:40|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632731510000|2021-09-27 08:31:50|411.93|409.53|412.08|409.68|412.08|409.68|411.93|409.53|0
1632731520000|2021-09-27 08:32:00|411.93|409.53|412.08|409.68|412.08|409.68|411.93|409.53|0
1632731530000|2021-09-27 08:32:10|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1632731540000|2021-09-27 08:32:20|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1632731550000|2021-09-27 08:32:30|411.84|409.44|411.77|409.37|411.84|409.44|411.77|409.37|0
1632731560000|2021-09-27 08:32:40|411.92|409.52|411.92|409.52|412|409.6|411.92|409.52|0
1632731570000|2021-09-27 08:32:50|412|409.6|411.92|409.52|412|409.6|411.92|409.52|0
1632731580000|2021-09-27 08:33:00|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632731590000|2021-09-27 08:33:10|412|409.6|412|409.6|412|409.6|412|409.6|0
1632731600000|2021-09-27 08:33:20|411.92|409.52|412.08|409.68|412.08|409.68|411.92|409.52|0
1632731610000|2021-09-27 08:33:30|412|409.6|412.08|409.68|412.08|409.68|412|409.6|0
1632731620000|2021-09-27 08:33:40|412|409.6|412|409.6|412.08|409.68|412|409.6|0
1632731630000|2021-09-27 08:33:50|411.92|409.52|412.08|409.68|412.08|409.68|411.92|409.52|0
1632731640000|2021-09-27 08:34:00|412|409.6|411.92|409.52|412|409.6|411.92|409.52|0
1632731660000|2021-09-27 08:34:20|411.84|409.44|411.77|409.37|411.84|409.44|411.77|409.37|0
1632731670000|2021-09-27 08:34:30|411.84|409.44|411.77|409.37|411.84|409.44|411.77|409.37|0
1632731680000|2021-09-27 08:34:40|411.84|409.44|411.92|409.52|411.92|409.52|411.84|409.44|0
1632731690000|2021-09-27 08:34:50|411.84|409.44|411.92|409.52|411.92|409.52|411.84|409.44|0
1632731700000|2021-09-27 08:35:00|411.84|409.44|412|409.6|412.08|409.68|411.84|409.44|0
1632731710000|2021-09-27 08:35:10|411.84|409.44|411.92|409.52|411.92|409.52|411.84|409.44|0
1632731740000|2021-09-27 08:35:40|411.77|409.37|411.84|409.44|411.92|409.52|411.77|409.37|0
1632731750000|2021-09-27 08:35:50|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1632731760000|2021-09-27 08:36:00|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1632731770000|2021-09-27 08:36:10|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1632731780000|2021-09-27 08:36:20|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1632731790000|2021-09-27 08:36:30|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1632731810000|2021-09-27 08:36:50|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1632731820000|2021-09-27 08:37:00|411.53|409.13|411.45|409.05|411.53|409.13|411.45|409.05|0
1632731860000|2021-09-27 08:37:40|411.53|409.13|411.61|409.21|411.61|409.21|411.53|409.13|0
1632731870000|2021-09-27 08:37:50|411.76|409.36|411.61|409.21|411.76|409.36|411.61|409.21|0
1632731880000|2021-09-27 08:38:00|411.76|409.36|411.92|409.52|411.92|409.52|411.76|409.36|0
1632731900000|2021-09-27 08:38:20|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632731910000|2021-09-27 08:38:30|412|409.6|412|409.6|412.08|409.68|412|409.6|0
1632731920000|2021-09-27 08:38:40|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632731940000|2021-09-27 08:39:00|412.24|409.84|412.31|409.91|412.31|409.91|412.24|409.84|0
1632731950000|2021-09-27 08:39:10|412.24|409.84|412.24|409.84|412.31|409.91|412.24|409.84|0
1632731970000|2021-09-27 08:39:30|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1632731980000|2021-09-27 08:39:40|412.4|410|412.4|410|412.4|410|412.4|410|0
1632731990000|2021-09-27 08:39:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1632732000000|2021-09-27 08:40:00|412.08|409.68|412.24|409.84|412.24|409.84|412.08|409.68|0
1632732010000|2021-09-27 08:40:10|412.4|410|412.4|410|412.4|410|412.4|410|0
1632732020000|2021-09-27 08:40:20|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1632732050000|2021-09-27 08:40:50|412.4|410|412.4|410|412.4|410|412.4|410|0
1632732060000|2021-09-27 08:41:00|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1632732070000|2021-09-27 08:41:10|412.4|410|412.4|410|412.4|410|412.4|410|0
1632732090000|2021-09-27 08:41:30|412.24|409.84|412.31|409.91|412.31|409.91|412.24|409.84|0
1632732100000|2021-09-27 08:41:40|412.24|409.84|412.24|409.84|412.4|410|412.24|409.84|0
1632732120000|2021-09-27 08:42:00|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632732140000|2021-09-27 08:42:20|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1632732150000|2021-09-27 08:42:30|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1632732180000|2021-09-27 08:43:00|412.15|409.75|412.24|409.84|412.24|409.84|412.08|409.68|0
1632732200000|2021-09-27 08:43:20|412.15|409.75|412.08|409.68|412.15|409.75|412.08|409.68|0
1632732210000|2021-09-27 08:43:30|412.24|409.84|412.08|409.68|412.24|409.84|412.08|409.68|0
1632732220000|2021-09-27 08:43:40|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1632732230000|2021-09-27 08:43:50|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632732260000|2021-09-27 08:44:20|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1632732270000|2021-09-27 08:44:30|412.08|409.68|412.24|409.84|412.24|409.84|412.08|409.68|0
1632732310000|2021-09-27 08:45:10|412.08|409.68|411.92|409.52|412.08|409.68|411.92|409.52|0
1632732320000|2021-09-27 08:45:20|411.76|409.36|411.92|409.52|411.92|409.52|411.76|409.36|0
1632732340000|2021-09-27 08:45:40|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1632732350000|2021-09-27 08:45:50|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1632732360000|2021-09-27 08:46:00|411.84|409.44|411.76|409.36|411.84|409.44|411.76|409.36|0
1632732370000|2021-09-27 08:46:10|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1632732390000|2021-09-27 08:46:30|411.76|409.36|411.6|409.2|411.76|409.36|411.6|409.2|0
1632732400000|2021-09-27 08:46:40|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1632732420000|2021-09-27 08:47:00|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1632732430000|2021-09-27 08:47:10|411.76|409.36|411.92|409.52|411.92|409.52|411.6|409.2|0
1632732440000|2021-09-27 08:47:20|411.76|409.36|411.76|409.36|411.92|409.52|411.76|409.36|0
1632732450000|2021-09-27 08:47:30|411.84|409.44|411.92|409.52|411.92|409.52|411.84|409.44|0
1632732460000|2021-09-27 08:47:40|411.84|409.44|411.92|409.52|411.92|409.52|411.84|409.44|0
1632732470000|2021-09-27 08:47:50|411.76|409.36|411.6|409.2|411.76|409.36|411.6|409.2|0
1632732500000|2021-09-27 08:48:20|411.76|409.36|411.76|409.36|411.76|409.36|411.68|409.28|0
1632732510000|2021-09-27 08:48:30|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1632732520000|2021-09-27 08:48:40|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632732530000|2021-09-27 08:48:50|411.99|409.59|412.23|409.83|412.23|409.83|411.99|409.59|0
1632732540000|2021-09-27 08:49:00|412.39|409.99|412.31|409.91|412.39|409.99|412.23|409.83|0
1632732550000|2021-09-27 08:49:10|412.23|409.83|412.08|409.68|412.23|409.83|412.08|409.68|0
1632732560000|2021-09-27 08:49:20|412.23|409.83|412.08|409.68|412.23|409.83|412.08|409.68|0
1632732590000|2021-09-27 08:49:50|411.99|409.59|412.08|409.68|412.08|409.68|411.99|409.59|0
1632732610000|2021-09-27 08:50:10|411.92|409.52|412.08|409.68|412.08|409.68|411.92|409.52|0
1632732630000|2021-09-27 08:50:30|411.99|409.59|411.92|409.52|411.99|409.59|411.92|409.52|0
1632732660000|2021-09-27 08:51:00|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1632732670000|2021-09-27 08:51:10|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632732690000|2021-09-27 08:51:30|412.15|409.75|412.23|409.83|412.23|409.83|412.15|409.75|0
1632732700000|2021-09-27 08:51:40|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1632732710000|2021-09-27 08:51:50|411.99|409.59|411.92|409.52|411.99|409.59|411.92|409.52|0
1632732750000|2021-09-27 08:52:30|412.07|409.67|412.07|409.67|412.07|409.67|411.99|409.59|0
1632732760000|2021-09-27 08:52:40|411.92|409.52|411.92|409.52|411.99|409.59|411.92|409.52|0
1632732780000|2021-09-27 08:53:00|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1632732790000|2021-09-27 08:53:10|411.92|409.52|412.07|409.67|412.07|409.67|411.92|409.52|0
1632732810000|2021-09-27 08:53:30|412.23|409.83|412.15|409.75|412.23|409.83|412.15|409.75|0
1632732820000|2021-09-27 08:53:40|412.07|409.67|412.23|409.83|412.23|409.83|412.07|409.67|0
1632732830000|2021-09-27 08:53:50|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1632732840000|2021-09-27 08:54:00|412.31|409.91|412.23|409.83|412.31|409.91|412.23|409.83|0
1632732850000|2021-09-27 08:54:10|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1632732870000|2021-09-27 08:54:30|412.55|410.15|412.55|410.15|412.55|410.15|412.55|410.15|0
1632732880000|2021-09-27 08:54:40|412.71|410.31|412.71|410.31|412.71|410.31|412.71|410.31|0
1632732890000|2021-09-27 08:54:50|412.62|410.22|412.55|410.15|412.62|410.22|412.55|410.15|0
1632733020000|2021-09-27 08:57:00|412.46|410.06|412.39|409.99|412.55|410.15|412.39|409.99|0
1632733030000|2021-09-27 08:57:10|412.55|410.15|412.39|409.99|412.55|410.15|412.39|409.99|0
1632733040000|2021-09-27 08:57:20|412.23|409.83|412.39|409.99|412.39|409.99|412.23|409.83|0
1632733050000|2021-09-27 08:57:30|412.23|409.83|412.31|409.91|412.31|409.91|412.23|409.83|0
1632733060000|2021-09-27 08:57:40|412.39|409.99|412.23|409.83|412.39|409.99|412.23|409.83|0
1632733090000|2021-09-27 08:58:10|412.15|409.75|412.23|409.83|412.23|409.83|412.15|409.75|0
1632733110000|2021-09-27 08:58:30|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1632733130000|2021-09-27 08:58:50|412.31|409.91|412.39|409.99|412.39|409.99|412.31|409.91|0
1632733180000|2021-09-27 08:59:40|412.23|409.83|412.23|409.83|412.23|409.83|412.23|409.83|0
1632733200000|2021-09-27 09:00:00|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1632733210000|2021-09-27 09:00:10|412.15|409.75|412.23|409.83|412.23|409.83|412.15|409.75|0
1632733220000|2021-09-27 09:00:20|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1632733240000|2021-09-27 09:00:40|412.55|410.15|412.55|410.15|412.7|410.3|412.55|410.15|0
1632733270000|2021-09-27 09:01:10|412.86|410.46|412.86|410.46|412.86|410.46|412.86|410.46|0
1632733280000|2021-09-27 09:01:20|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1632733290000|2021-09-27 09:01:30|413.18|410.78|413.18|410.78|413.34|410.94|413.02|410.62|0
1632733310000|2021-09-27 09:01:50|413.34|410.94|413.41|411.01|413.41|411.01|413.34|410.94|0
1632733320000|2021-09-27 09:02:00|413.34|410.94|413.49|411.09|413.49|411.09|413.34|410.94|0
1632733340000|2021-09-27 09:02:20|413.57|411.17|413.49|411.09|413.57|411.17|413.49|411.09|0
1632733350000|2021-09-27 09:02:30|413.34|410.94|413.41|411.01|413.41|411.01|413.34|410.94|0
1632733360000|2021-09-27 09:02:40|413.34|410.94|413.41|411.01|413.41|411.01|413.34|410.94|0
1632733370000|2021-09-27 09:02:50|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1632733390000|2021-09-27 09:03:10|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1632733400000|2021-09-27 09:03:20|413.25|410.85|413.33|410.93|413.33|410.93|413.25|410.85|0
1632733410000|2021-09-27 09:03:30|413.25|410.85|413.33|410.93|413.33|410.93|413.25|410.85|0
1632733430000|2021-09-27 09:03:50|413.41|411.01|413.49|411.09|413.49|411.09|413.41|411.01|0
1632733440000|2021-09-27 09:04:00|413.33|410.93|413.25|410.85|413.33|410.93|413.25|410.85|0
1632733450000|2021-09-27 09:04:10|413.18|410.78|413.18|410.78|413.18|410.78|413.18|410.78|0
1632733460000|2021-09-27 09:04:20|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1632733480000|2021-09-27 09:04:40|413.18|410.78|413.02|410.62|413.18|410.78|413.02|410.62|0
1632733490000|2021-09-27 09:04:50|413.18|410.78|413.18|410.78|413.18|410.78|413.18|410.78|0
1632733500000|2021-09-27 09:05:00|413.33|410.93|413.18|410.78|413.33|410.93|413.18|410.78|0
1632733520000|2021-09-27 09:05:20|413.25|410.85|413.18|410.78|413.25|410.85|413.18|410.78|0
1632733530000|2021-09-27 09:05:30|413.09|410.69|413.18|410.78|413.18|410.78|413.09|410.69|0
1632733540000|2021-09-27 09:05:40|413.25|410.85|413.33|410.93|413.33|410.93|413.25|410.85|0
1632733550000|2021-09-27 09:05:50|413.25|410.85|413.33|410.93|413.33|410.93|413.25|410.85|0
1632733560000|2021-09-27 09:06:00|413.25|410.85|413.33|410.93|413.33|410.93|413.18|410.78|0
1632733570000|2021-09-27 09:06:10|413.25|410.85|413.25|410.85|413.33|410.93|413.25|410.85|0
1632733580000|2021-09-27 09:06:20|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1632733590000|2021-09-27 09:06:30|413.25|410.85|413.33|410.93|413.33|410.93|413.25|410.85|0
1632733600000|2021-09-27 09:06:40|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1632733610000|2021-09-27 09:06:50|413.18|410.78|413.18|410.78|413.18|410.78|413.18|410.78|0
1632733630000|2021-09-27 09:07:10|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1632733650000|2021-09-27 09:07:30|413.41|411.01|413.33|410.93|413.49|411.09|413.33|410.93|0
1632733660000|2021-09-27 09:07:40|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1632733670000|2021-09-27 09:07:50|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1632733680000|2021-09-27 09:08:00|413.57|411.17|413.33|410.93|413.57|411.17|413.33|410.93|0
1632733690000|2021-09-27 09:08:10|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1632733700000|2021-09-27 09:08:20|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1632733710000|2021-09-27 09:08:30|413.57|411.17|413.57|411.17|413.65|411.25|413.57|411.17|0
1632733720000|2021-09-27 09:08:40|413.65|411.25|413.49|411.09|413.65|411.25|413.49|411.09|0
1632733760000|2021-09-27 09:09:20|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1632733770000|2021-09-27 09:09:30|413.81|411.41|413.65|411.25|413.81|411.41|413.65|411.25|0
1632733780000|2021-09-27 09:09:40|413.81|411.41|413.81|411.41|413.81|411.41|413.81|411.41|0
1632733790000|2021-09-27 09:09:50|413.97|411.57|413.97|411.57|413.97|411.57|413.97|411.57|0
1632733800000|2021-09-27 09:10:00|413.81|411.41|413.65|411.25|413.81|411.41|413.65|411.25|0
1632733810000|2021-09-27 09:10:10|413.81|411.41|413.81|411.41|413.81|411.41|413.81|411.41|0
1632733820000|2021-09-27 09:10:20|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632733830000|2021-09-27 09:10:30|413.81|411.41|413.96|411.56|413.96|411.56|413.81|411.41|0
1632733840000|2021-09-27 09:10:40|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1632733850000|2021-09-27 09:10:50|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1632733860000|2021-09-27 09:11:00|414.36|411.96|414.28|411.88|414.36|411.96|414.28|411.88|0
1632733890000|2021-09-27 09:11:30|414.36|411.96|414.28|411.88|414.44|412.04|414.28|411.88|0
1632733910000|2021-09-27 09:11:50|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1632733920000|2021-09-27 09:12:00|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1632733930000|2021-09-27 09:12:10|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1632733940000|2021-09-27 09:12:20|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1632733950000|2021-09-27 09:12:30|414.2|411.8|414.28|411.88|414.28|411.88|414.2|411.8|0
1632733960000|2021-09-27 09:12:40|414.2|411.8|414.12|411.72|414.2|411.8|414.12|411.72|0
1632733980000|2021-09-27 09:13:00|414.04|411.64|414.12|411.72|414.12|411.72|413.96|411.56|0
1632733990000|2021-09-27 09:13:10|414.04|411.64|413.96|411.56|414.12|411.72|413.96|411.56|0
1632734010000|2021-09-27 09:13:30|413.88|411.48|413.96|411.56|413.96|411.56|413.88|411.48|0
1632734040000|2021-09-27 09:14:00|413.81|411.41|413.96|411.56|413.96|411.56|413.81|411.41|0
1632734050000|2021-09-27 09:14:10|413.88|411.48|414.04|411.64|414.04|411.64|413.88|411.48|0
1632734060000|2021-09-27 09:14:20|413.96|411.56|414.12|411.72|414.12|411.72|413.96|411.56|0
1632734080000|2021-09-27 09:14:40|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1632734090000|2021-09-27 09:14:50|414.44|412.04|414.36|411.96|414.44|412.04|414.36|411.96|0
1632734100000|2021-09-27 09:15:00|414.28|411.88|414.28|411.88|414.44|412.04|414.28|411.88|0
1632734130000|2021-09-27 09:15:30|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1632734140000|2021-09-27 09:15:40|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734170000|2021-09-27 09:16:10|413.88|411.48|413.96|411.56|413.96|411.56|413.8|411.4|0
1632734180000|2021-09-27 09:16:20|413.8|411.4|413.88|411.48|413.96|411.56|413.8|411.4|0
1632734190000|2021-09-27 09:16:30|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734210000|2021-09-27 09:16:50|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734220000|2021-09-27 09:17:00|413.8|411.4|413.8|411.4|413.88|411.48|413.8|411.4|0
1632734230000|2021-09-27 09:17:10|413.72|411.32|413.72|411.32|413.8|411.4|413.72|411.32|0
1632734240000|2021-09-27 09:17:20|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734260000|2021-09-27 09:17:40|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1632734270000|2021-09-27 09:17:50|413.8|411.4|414.12|411.72|414.12|411.72|413.8|411.4|0
1632734280000|2021-09-27 09:18:00|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734330000|2021-09-27 09:18:50|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1632734370000|2021-09-27 09:19:30|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734380000|2021-09-27 09:19:40|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734400000|2021-09-27 09:20:00|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734440000|2021-09-27 09:20:40|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734470000|2021-09-27 09:21:10|413.72|411.32|413.64|411.24|413.72|411.32|413.64|411.24|0
1632734480000|2021-09-27 09:21:20|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734490000|2021-09-27 09:21:30|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1632734510000|2021-09-27 09:21:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1632734520000|2021-09-27 09:22:00|413.33|410.93|413.4|411|413.4|411|413.33|410.93|0
1632734530000|2021-09-27 09:22:10|413.49|411.09|413.64|411.24|413.64|411.24|413.49|411.09|0
1632734540000|2021-09-27 09:22:20|413.49|411.09|413.56|411.16|413.56|411.16|413.49|411.09|0
1632734550000|2021-09-27 09:22:30|413.64|411.24|413.96|411.56|413.96|411.56|413.64|411.24|0
1632734560000|2021-09-27 09:22:40|413.8|411.4|413.72|411.32|413.8|411.4|413.72|411.32|0
1632734570000|2021-09-27 09:22:50|413.64|411.24|413.72|411.32|413.72|411.32|413.64|411.24|0
1632734580000|2021-09-27 09:23:00|413.64|411.24|413.72|411.32|413.72|411.32|413.64|411.24|0
1632734590000|2021-09-27 09:23:10|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734640000|2021-09-27 09:24:00|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734660000|2021-09-27 09:24:20|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734670000|2021-09-27 09:24:30|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1632734680000|2021-09-27 09:24:40|413.96|411.56|413.8|411.4|413.96|411.56|413.8|411.4|0
1632734690000|2021-09-27 09:24:50|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734700000|2021-09-27 09:25:00|413.88|411.48|413.8|411.4|413.88|411.48|413.8|411.4|0
1632734710000|2021-09-27 09:25:10|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734760000|2021-09-27 09:26:00|414.03|411.63|413.96|411.56|414.12|411.72|413.96|411.56|0
1632734770000|2021-09-27 09:26:10|413.8|411.4|413.96|411.56|413.96|411.56|413.8|411.4|0
1632734820000|2021-09-27 09:27:00|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734830000|2021-09-27 09:27:10|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1632734840000|2021-09-27 09:27:20|413.88|411.48|413.96|411.56|413.96|411.56|413.88|411.48|0
1632734850000|2021-09-27 09:27:30|413.88|411.48|413.96|411.56|413.96|411.56|413.88|411.48|0
1632734860000|2021-09-27 09:27:40|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1632734870000|2021-09-27 09:27:50|413.64|411.24|413.48|411.08|413.64|411.24|413.48|411.08|0
1632734880000|2021-09-27 09:28:00|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1632734890000|2021-09-27 09:28:10|413.48|411.08|413.48|411.08|413.48|411.08|413.4|411|0
1632734900000|2021-09-27 09:28:20|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1632734920000|2021-09-27 09:28:40|413.17|410.77|413.08|410.68|413.17|410.77|413.08|410.68|0
1632734930000|2021-09-27 09:28:50|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1632734940000|2021-09-27 09:29:00|413.01|410.61|412.69|410.29|413.01|410.61|412.69|410.29|0
1632734950000|2021-09-27 09:29:10|412.77|410.37|412.69|410.29|412.77|410.37|412.69|410.29|0
1632734960000|2021-09-27 09:29:20|412.61|410.21|412.53|410.13|412.61|410.21|412.53|410.13|0
1632734970000|2021-09-27 09:29:30|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1632734980000|2021-09-27 09:29:40|412.22|409.82|412.06|409.66|412.22|409.82|412.06|409.66|0
1632734990000|2021-09-27 09:29:50|411.9|409.5|411.74|409.34|411.9|409.5|411.74|409.34|0
1632735000000|2021-09-27 09:30:00|411.59|409.19|411.59|409.19|411.59|409.19|411.43|409.03|0
1632735010000|2021-09-27 09:30:10|411.74|409.34|411.9|409.5|411.9|409.5|411.74|409.34|0
1632735040000|2021-09-27 09:30:40|412.06|409.66|412.22|409.82|412.38|409.98|412.06|409.66|0
1632735060000|2021-09-27 09:31:00|412.06|409.66|411.74|409.34|412.06|409.66|411.74|409.34|0
1632735070000|2021-09-27 09:31:10|411.59|409.19|411.27|408.87|411.59|409.19|411.27|408.87|0
1632735080000|2021-09-27 09:31:20|411.11|408.71|411.43|409.03|411.43|409.03|411.11|408.71|0
1632735090000|2021-09-27 09:31:30|411.27|408.87|411.43|409.03|411.43|409.03|411.27|408.87|0
1632735100000|2021-09-27 09:31:40|411.35|408.95|411.27|408.87|411.74|409.34|411.27|408.87|0
1632735110000|2021-09-27 09:31:50|411.43|409.03|411.35|408.95|411.43|409.03|411.35|408.95|0
1632735120000|2021-09-27 09:32:00|411.27|408.87|411.11|408.71|411.27|408.87|411.11|408.71|0
1632735140000|2021-09-27 09:32:20|411.19|408.79|411.11|408.71|411.27|408.87|411.11|408.71|0
1632735150000|2021-09-27 09:32:30|411.27|408.87|411.27|408.87|411.27|408.87|411.27|408.87|0
1632735160000|2021-09-27 09:32:40|411.43|409.03|411.27|408.87|411.43|409.03|411.27|408.87|0
1632735170000|2021-09-27 09:32:50|411.11|408.71|410.95|408.55|411.11|408.71|410.95|408.55|0
1632735180000|2021-09-27 09:33:00|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1632735190000|2021-09-27 09:33:10|411.27|408.87|411.11|408.71|411.27|408.87|411.11|408.71|0
1632735210000|2021-09-27 09:33:30|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1632735220000|2021-09-27 09:33:40|411.27|408.87|411.27|408.87|411.27|408.87|411.27|408.87|0
1632735240000|2021-09-27 09:34:00|411.11|408.71|410.95|408.55|411.11|408.71|410.95|408.55|0
1632735250000|2021-09-27 09:34:10|410.8|408.4|410.64|408.24|410.8|408.4|410.64|408.24|0
1632735260000|2021-09-27 09:34:20|410.24|407.84|410.01|407.61|410.24|407.84|410.01|407.61|0
1632735270000|2021-09-27 09:34:30|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1632735280000|2021-09-27 09:34:40|409.69|407.29|409.38|406.98|409.69|407.29|409.38|406.98|0
1632735300000|2021-09-27 09:35:00|409.22|406.82|409.06|406.66|409.3|406.9|409.06|406.66|0
1632735310000|2021-09-27 09:35:10|408.91|406.51|408.43|406.03|408.91|406.51|408.43|406.03|0
1632735320000|2021-09-27 09:35:20|407.96|405.56|407.96|405.56|408.12|405.72|407.96|405.56|0
1632735330000|2021-09-27 09:35:30|407.65|405.25|408.28|405.88|408.28|405.88|407.65|405.25|0
1632735340000|2021-09-27 09:35:40|408.43|406.03|408.91|406.51|408.91|406.51|408.43|406.03|0
1632735350000|2021-09-27 09:35:50|408.82|406.42|408.28|405.88|408.82|406.42|408.28|405.88|0
1632735360000|2021-09-27 09:36:00|408.43|406.03|408.28|405.88|408.43|406.03|408.28|405.88|0
1632735370000|2021-09-27 09:36:10|408.43|406.03|408.75|406.35|408.75|406.35|408.43|406.03|0
1632735380000|2021-09-27 09:36:20|408.91|406.51|408.91|406.51|408.91|406.51|408.75|406.35|0
1632735390000|2021-09-27 09:36:30|408.82|406.42|408.91|406.51|408.91|406.51|408.82|406.42|0
1632735400000|2021-09-27 09:36:40|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1632735410000|2021-09-27 09:36:50|409.06|406.66|409.06|406.66|409.22|406.82|409.06|406.66|0
1632735420000|2021-09-27 09:37:00|409.22|406.82|409.22|406.82|409.38|406.98|409.22|406.82|0
1632735430000|2021-09-27 09:37:10|409.38|406.98|409.69|407.29|409.69|407.29|409.38|406.98|0
1632735440000|2021-09-27 09:37:20|409.53|407.13|409.69|407.29|409.69|407.29|409.53|407.13|0
1632735450000|2021-09-27 09:37:30|409.85|407.45|410.01|407.61|410.01|407.61|409.85|407.45|0
1632735460000|2021-09-27 09:37:40|409.93|407.53|410.16|407.76|410.16|407.76|409.93|407.53|0
1632735480000|2021-09-27 09:38:00|410.48|408.08|410.48|408.08|410.48|408.08|410.32|407.92|0
1632735490000|2021-09-27 09:38:10|410.64|408.24|410.48|408.08|410.64|408.24|410.48|408.08|0
1632735500000|2021-09-27 09:38:20|410.64|408.24|410.32|407.92|410.64|408.24|410.32|407.92|0
1632735510000|2021-09-27 09:38:30|410.4|408|410.4|408|410.48|408.08|410.4|408|0
1632735520000|2021-09-27 09:38:40|410.64|408.24|410.64|408.24|410.64|408.24|410.56|408.16|0
1632735530000|2021-09-27 09:38:50|410.48|408.08|410.64|408.24|410.64|408.24|410.48|408.08|0
1632735540000|2021-09-27 09:39:00|410.48|408.08|410.55|408.15|410.55|408.15|410.48|408.08|0
1632735550000|2021-09-27 09:39:10|410.48|408.08|410.01|407.61|410.48|408.08|410.01|407.61|0
1632735560000|2021-09-27 09:39:20|409.92|407.52|409.69|407.29|409.92|407.52|409.69|407.29|0
1632735570000|2021-09-27 09:39:30|409.85|407.45|409.92|407.52|410.01|407.61|409.85|407.45|0
1632735580000|2021-09-27 09:39:40|410.01|407.61|409.85|407.45|410.01|407.61|409.85|407.45|0
1632735590000|2021-09-27 09:39:50|410.01|407.61|409.85|407.45|410.01|407.61|409.85|407.45|0
1632735600000|2021-09-27 09:40:00|409.69|407.29|409.92|407.52|409.92|407.52|409.69|407.29|0
1632735610000|2021-09-27 09:40:10|409.85|407.45|409.77|407.37|409.92|407.52|409.77|407.37|0
1632735620000|2021-09-27 09:40:20|409.69|407.29|409.85|407.45|409.85|407.45|409.69|407.29|0
1632735630000|2021-09-27 09:40:30|409.69|407.29|409.38|406.98|409.69|407.29|409.38|406.98|0
1632735640000|2021-09-27 09:40:40|409.22|406.82|409.45|407.05|409.45|407.05|409.22|406.82|0
1632735650000|2021-09-27 09:40:50|409.38|406.98|409.61|407.21|409.61|407.21|409.38|406.98|0
1632735660000|2021-09-27 09:41:00|409.69|407.29|409.14|406.74|409.69|407.29|409.14|406.74|0
1632735670000|2021-09-27 09:41:10|408.9|406.5|408.9|406.5|409.14|406.74|408.9|406.5|0
1632735680000|2021-09-27 09:41:20|409.22|406.82|409.22|406.82|409.22|406.82|409.14|406.74|0
1632735690000|2021-09-27 09:41:30|409.29|406.89|408.98|406.58|409.29|406.89|408.98|406.58|0
1632735700000|2021-09-27 09:41:40|409.06|406.66|409.06|406.66|409.06|406.66|408.9|406.5|0
1632735710000|2021-09-27 09:41:50|409.22|406.82|409.53|407.13|409.53|407.13|409.22|406.82|0
1632735720000|2021-09-27 09:42:00|409.38|406.98|409.29|406.89|409.45|407.05|409.29|406.89|0
1632735730000|2021-09-27 09:42:10|409.38|406.98|409.14|406.74|409.38|406.98|409.14|406.74|0
1632735740000|2021-09-27 09:42:20|409.22|406.82|409.22|406.82|409.29|406.89|409.22|406.82|0
1632735750000|2021-09-27 09:42:30|409.06|406.66|409.14|406.74|409.14|406.74|408.9|406.5|0
1632735760000|2021-09-27 09:42:40|409.06|406.66|409.14|406.74|409.14|406.74|409.06|406.66|0
1632735770000|2021-09-27 09:42:50|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1632735780000|2021-09-27 09:43:00|409.14|406.74|409.22|406.82|409.22|406.82|409.06|406.66|0
1632735790000|2021-09-27 09:43:10|409.38|406.98|409.38|406.98|409.53|407.13|409.38|406.98|0
1632735800000|2021-09-27 09:43:20|409.45|407.05|409.22|406.82|409.45|407.05|409.22|406.82|0
1632735810000|2021-09-27 09:43:30|409.14|406.74|409.22|406.82|409.22|406.82|409.14|406.74|0
1632735820000|2021-09-27 09:43:40|409.14|406.74|409.06|406.66|409.14|406.74|409.06|406.66|0
1632735830000|2021-09-27 09:43:50|409.14|406.74|409.06|406.66|409.22|406.82|409.06|406.66|0
1632735840000|2021-09-27 09:44:00|408.98|406.58|408.98|406.58|409.06|406.66|408.98|406.58|0
1632735850000|2021-09-27 09:44:10|408.9|406.5|409.22|406.82|409.22|406.82|408.9|406.5|0
1632735860000|2021-09-27 09:44:20|409.14|406.74|409.22|406.82|409.22|406.82|409.14|406.74|0
1632735870000|2021-09-27 09:44:30|409.06|406.66|409.14|406.74|409.14|406.74|409.06|406.66|0
1632735880000|2021-09-27 09:44:40|409.06|406.66|408.59|406.19|409.14|406.74|408.59|406.19|0
1632735890000|2021-09-27 09:44:50|408.43|406.03|408.43|406.03|408.51|406.11|408.43|406.03|0
1632735900000|2021-09-27 09:45:00|408.27|405.87|408.27|405.87|408.27|405.87|408.27|405.87|0
1632735910000|2021-09-27 09:45:10|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1632735920000|2021-09-27 09:45:20|408.59|406.19|408.59|406.19|408.59|406.19|408.43|406.03|0
1632735940000|2021-09-27 09:45:40|408.43|406.03|408.43|406.03|408.51|406.11|408.43|406.03|0
1632735950000|2021-09-27 09:45:50|408.59|406.19|408.59|406.19|408.59|406.19|408.59|406.19|0
1632735960000|2021-09-27 09:46:00|408.27|405.87|408.35|405.95|408.35|405.95|408.27|405.87|0
1632735970000|2021-09-27 09:46:10|408.43|406.03|408.03|405.63|408.43|406.03|408.03|405.63|0
1632735980000|2021-09-27 09:46:20|408.12|405.72|408.43|406.03|408.43|406.03|408.12|405.72|0
1632735990000|2021-09-27 09:46:30|408.59|406.19|408.59|406.19|408.59|406.19|408.59|406.19|0
1632736000000|2021-09-27 09:46:40|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1632736010000|2021-09-27 09:46:50|408.59|406.19|408.43|406.03|408.59|406.19|408.43|406.03|0
1632736020000|2021-09-27 09:47:00|408.27|405.87|408.27|405.87|408.27|405.87|408.27|405.87|0
1632736030000|2021-09-27 09:47:10|408.43|406.03|408.74|406.34|408.74|406.34|408.43|406.03|0
1632736040000|2021-09-27 09:47:20|408.66|406.26|408.74|406.34|408.74|406.34|408.66|406.26|0
1632736050000|2021-09-27 09:47:30|408.9|406.5|408.9|406.5|409.06|406.66|408.9|406.5|0
1632736060000|2021-09-27 09:47:40|408.98|406.58|408.82|406.42|409.06|406.66|408.82|406.42|0
1632736070000|2021-09-27 09:47:50|408.74|406.34|408.9|406.5|408.9|406.5|408.74|406.34|0
1632736080000|2021-09-27 09:48:00|409.22|406.82|409.53|407.13|409.53|407.13|409.22|406.82|0
1632736090000|2021-09-27 09:48:10|409.37|406.97|409.37|406.97|409.37|406.97|409.29|406.89|0
1632736100000|2021-09-27 09:48:20|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1632736110000|2021-09-27 09:48:30|409.37|406.97|409.45|407.05|409.45|407.05|409.37|406.97|0
1632736120000|2021-09-27 09:48:40|409.61|407.21|409.53|407.13|409.61|407.21|409.45|407.05|0
1632736130000|2021-09-27 09:48:50|409.69|407.29|409.53|407.13|409.69|407.29|409.53|407.13|0
1632736140000|2021-09-27 09:49:00|409.45|407.05|409.53|407.13|409.53|407.13|409.37|406.97|0
1632736150000|2021-09-27 09:49:10|409.45|407.05|409.37|406.97|409.53|407.13|409.37|406.97|0
1632736160000|2021-09-27 09:49:20|409.45|407.05|409.37|406.97|409.53|407.13|409.37|406.97|0
1632736170000|2021-09-27 09:49:30|409.22|406.82|409.37|406.97|409.37|406.97|409.22|406.82|0
1632736190000|2021-09-27 09:49:50|409.22|406.82|409.37|406.97|409.37|406.97|409.22|406.82|0
1632736200000|2021-09-27 09:50:00|409.22|406.82|409.22|406.82|409.37|406.97|409.22|406.82|0
1632736210000|2021-09-27 09:50:10|409.37|406.97|409.53|407.13|409.53|407.13|409.37|406.97|0
1632736220000|2021-09-27 09:50:20|409.37|406.97|409.29|406.89|409.37|406.97|409.29|406.89|0
1632736230000|2021-09-27 09:50:30|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1632736240000|2021-09-27 09:50:40|409.53|407.13|409.53|407.13|409.53|407.13|409.45|407.05|0
1632736250000|2021-09-27 09:50:50|409.37|406.97|409.21|406.81|409.37|406.97|409.21|406.81|0
1632736260000|2021-09-27 09:51:00|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1632736270000|2021-09-27 09:51:10|409.45|407.05|409.29|406.89|409.45|407.05|409.21|406.81|0
1632736280000|2021-09-27 09:51:20|409.37|406.97|409.37|406.97|409.37|406.97|409.29|406.89|0
1632736290000|2021-09-27 09:51:30|409.06|406.66|409.06|406.66|409.06|406.66|408.9|406.5|0
1632736300000|2021-09-27 09:51:40|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1632736310000|2021-09-27 09:51:50|409.37|406.97|409.21|406.81|409.37|406.97|409.21|406.81|0
1632736320000|2021-09-27 09:52:00|409.13|406.73|409.06|406.66|409.37|406.97|409.06|406.66|0
1632736360000|2021-09-27 09:52:40|408.9|406.5|408.58|406.18|408.9|406.5|408.58|406.18|0
1632736370000|2021-09-27 09:52:50|408.74|406.34|408.9|406.5|408.9|406.5|408.74|406.34|0
1632736380000|2021-09-27 09:53:00|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1632736390000|2021-09-27 09:53:10|409.21|406.81|409.21|406.81|409.21|406.81|409.06|406.66|0
1632736400000|2021-09-27 09:53:20|409.06|406.66|409.21|406.81|409.21|406.81|409.06|406.66|0
1632736410000|2021-09-27 09:53:30|409.29|406.89|409.37|406.97|409.37|406.97|409.21|406.81|0
1632736420000|2021-09-27 09:53:40|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1632736430000|2021-09-27 09:53:50|409.06|406.66|408.9|406.5|409.06|406.66|408.9|406.5|0
1632736440000|2021-09-27 09:54:00|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1632736450000|2021-09-27 09:54:10|408.58|406.18|408.27|405.87|408.58|406.18|408.27|405.87|0
1632736460000|2021-09-27 09:54:20|408.11|405.71|408.27|405.87|408.27|405.87|408.11|405.71|0
1632736470000|2021-09-27 09:54:30|408.35|405.95|407.48|405.08|408.43|406.03|407.48|405.08|0
1632736480000|2021-09-27 09:54:40|407.17|404.77|407.25|404.85|407.25|404.85|407.17|404.77|0
1632736490000|2021-09-27 09:54:50|407.17|404.77|407.33|404.93|407.33|404.93|407.17|404.77|0
1632736500000|2021-09-27 09:55:00|407.17|404.77|407.33|404.93|407.33|404.93|407.01|404.61|0
1632736510000|2021-09-27 09:55:10|407.48|405.08|407.33|404.93|407.48|405.08|407.33|404.93|0
1632736520000|2021-09-27 09:55:20|407.48|405.08|407.48|405.08|407.48|405.08|407.33|404.93|0
1632736530000|2021-09-27 09:55:30|407.56|405.16|407.8|405.4|407.8|405.4|407.56|405.16|0
1632736540000|2021-09-27 09:55:40|407.64|405.24|407.72|405.32|407.72|405.32|407.64|405.24|0
1632736550000|2021-09-27 09:55:50|407.64|405.24|407.8|405.4|407.8|405.4|407.64|405.24|0
1632736560000|2021-09-27 09:56:00|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1632736570000|2021-09-27 09:56:10|408.03|405.63|407.95|405.55|408.03|405.63|407.95|405.55|0
1632736580000|2021-09-27 09:56:20|407.8|405.4|407.48|405.08|407.8|405.4|407.48|405.08|0
1632736590000|2021-09-27 09:56:30|407.33|404.93|406.86|404.46|407.33|404.93|406.86|404.46|0
1632736600000|2021-09-27 09:56:40|406.38|403.98|406.86|404.46|406.86|404.46|406.38|403.98|0
1632736610000|2021-09-27 09:56:50|406.77|404.37|406.86|404.46|406.86|404.46|406.7|404.3|0
1632736620000|2021-09-27 09:57:00|407.01|404.61|406.54|404.14|407.01|404.61|406.54|404.14|0
1632736630000|2021-09-27 09:57:10|406.7|404.3|406.86|404.46|406.86|404.46|406.7|404.3|0
1632736640000|2021-09-27 09:57:20|406.7|404.3|406.77|404.37|406.77|404.37|406.7|404.3|0
1632736650000|2021-09-27 09:57:30|406.93|404.53|406.38|403.98|406.93|404.53|406.38|403.98|0
1632736660000|2021-09-27 09:57:40|406.46|404.06|406.54|404.14|406.54|404.14|406.46|404.06|0
1632736670000|2021-09-27 09:57:50|406.38|403.98|406.54|404.14|406.54|404.14|406.38|403.98|0
1632736680000|2021-09-27 09:58:00|406.7|404.3|406.54|404.14|406.7|404.3|406.54|404.14|0
1632736690000|2021-09-27 09:58:10|406.7|404.3|406.54|404.14|406.7|404.3|406.54|404.14|0
1632736700000|2021-09-27 09:58:20|406.7|404.3|406.85|404.45|406.85|404.45|406.7|404.3|0
1632736710000|2021-09-27 09:58:30|406.77|404.37|406.7|404.3|407.01|404.61|406.7|404.3|0
1632736720000|2021-09-27 09:58:40|406.54|404.14|406.7|404.3|406.7|404.3|406.54|404.14|0
1632736730000|2021-09-27 09:58:50|406.54|404.14|406.54|404.14|406.7|404.3|406.54|404.14|0
1632736750000|2021-09-27 09:59:10|406.62|404.22|406.54|404.14|406.7|404.3|406.54|404.14|0
1632736760000|2021-09-27 09:59:20|406.38|403.98|406.54|404.14|406.54|404.14|406.38|403.98|0
1632736770000|2021-09-27 09:59:30|406.7|404.3|406.54|404.14|406.7|404.3|406.54|404.14|0
1632736790000|2021-09-27 09:59:50|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1632736800000|2021-09-27 10:00:00|405.76|403.36|405.29|402.89|405.76|403.36|405.29|402.89|0
1632736810000|2021-09-27 10:00:10|405.44|403.04|405.6|403.2|405.6|403.2|405.29|402.89|0
1632736820000|2021-09-27 10:00:20|405.76|403.36|405.29|402.89|405.76|403.36|405.29|402.89|0
1632736830000|2021-09-27 10:00:30|405.13|402.73|406.06|403.66|406.06|403.66|401.63|399.23|0
1632736840000|2021-09-27 10:00:40|405.9|403.5|406.06|403.66|406.06|403.66|405.9|403.5|0
1632736850000|2021-09-27 10:00:50|405.97|403.57|405.97|403.57|406.06|403.66|405.97|403.57|0
1632736860000|2021-09-27 10:01:00|406.06|403.66|406.53|404.13|406.53|404.13|406.06|403.66|0
1632736870000|2021-09-27 10:01:10|406.68|404.28|406.84|404.44|406.84|404.44|406.68|404.28|0
1632736880000|2021-09-27 10:01:20|406.68|404.28|406.68|404.28|406.68|404.28|406.53|404.13|0
1632736890000|2021-09-27 10:01:30|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1632736900000|2021-09-27 10:01:40|407|404.6|406.84|404.44|407|404.6|406.84|404.44|0
1632736910000|2021-09-27 10:01:50|406.68|404.28|406.68|404.28|406.84|404.44|406.68|404.28|0
1632736920000|2021-09-27 10:02:00|406.53|404.13|406.53|404.13|406.6|404.2|406.53|404.13|0
1632736930000|2021-09-27 10:02:10|406.68|404.28|406.21|403.81|406.68|404.28|406.21|403.81|0
1632736940000|2021-09-27 10:02:20|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1632736970000|2021-09-27 10:02:50|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1632736980000|2021-09-27 10:03:00|406.06|403.66|406.37|403.97|406.37|403.97|406.06|403.66|0
1632736990000|2021-09-27 10:03:10|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1632737000000|2021-09-27 10:03:20|406.37|403.97|406.52|404.12|406.52|404.12|406.37|403.97|0
1632737010000|2021-09-27 10:03:30|406.37|403.97|406.68|404.28|406.68|404.28|406.37|403.97|0
1632737020000|2021-09-27 10:03:40|406.84|404.44|406.76|404.36|406.84|404.44|406.68|404.28|0
1632737030000|2021-09-27 10:03:50|406.84|404.44|406.76|404.36|406.84|404.44|406.76|404.36|0
1632737040000|2021-09-27 10:04:00|406.84|404.44|406.68|404.28|406.84|404.44|406.52|404.12|0
1632737060000|2021-09-27 10:04:20|406.76|404.36|406.76|404.36|406.76|404.36|406.76|404.36|0
1632737070000|2021-09-27 10:04:30|406.84|404.44|406.84|404.44|406.84|404.44|406.68|404.28|0
1632737080000|2021-09-27 10:04:40|406.91|404.51|406.99|404.59|406.99|404.59|406.84|404.44|0
1632737090000|2021-09-27 10:04:50|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1632737100000|2021-09-27 10:05:00|406.68|404.28|406.52|404.12|406.68|404.28|406.52|404.12|0
1632737110000|2021-09-27 10:05:10|406.68|404.28|406.84|404.44|406.84|404.44|406.68|404.28|0
1632737120000|2021-09-27 10:05:20|406.99|404.59|406.91|404.51|406.99|404.59|406.84|404.44|0
1632737130000|2021-09-27 10:05:30|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1632737140000|2021-09-27 10:05:40|406.99|404.59|407.31|404.91|407.31|404.91|406.99|404.59|0
1632737150000|2021-09-27 10:05:50|407.15|404.75|407.07|404.67|407.15|404.75|407.07|404.67|0
1632737160000|2021-09-27 10:06:00|406.99|404.59|406.68|404.28|406.99|404.59|406.68|404.28|0
1632737170000|2021-09-27 10:06:10|406.6|404.2|406.6|404.2|406.6|404.2|406.6|404.2|0
1632737180000|2021-09-27 10:06:20|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1632737190000|2021-09-27 10:06:30|406.76|404.36|406.84|404.44|406.84|404.44|406.76|404.36|0
1632737200000|2021-09-27 10:06:40|406.99|404.59|406.84|404.44|406.99|404.59|406.84|404.44|0
1632737210000|2021-09-27 10:06:50|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1632737220000|2021-09-27 10:07:00|406.52|404.12|406.68|404.28|406.68|404.28|406.37|403.97|0
1632737230000|2021-09-27 10:07:10|406.84|404.44|406.84|404.44|406.84|404.44|406.68|404.28|0
1632737240000|2021-09-27 10:07:20|406.99|404.59|407.15|404.75|407.15|404.75|406.99|404.59|0
1632737250000|2021-09-27 10:07:30|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1632737260000|2021-09-27 10:07:40|407.31|404.91|407.22|404.82|407.31|404.91|407.15|404.75|0
1632737270000|2021-09-27 10:07:50|407.15|404.75|407.15|404.75|407.22|404.82|407.15|404.75|0
1632737280000|2021-09-27 10:08:00|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1632737290000|2021-09-27 10:08:10|407.22|404.82|407.15|404.75|407.22|404.82|407.07|404.67|0
1632737300000|2021-09-27 10:08:20|406.91|404.51|406.99|404.59|407.15|404.75|406.91|404.51|0
1632737310000|2021-09-27 10:08:30|407.15|404.75|406.99|404.59|407.22|404.82|406.99|404.59|0
1632737320000|2021-09-27 10:08:40|407.15|404.75|407.07|404.67|407.15|404.75|407.07|404.67|0
1632737330000|2021-09-27 10:08:50|407.15|404.75|407.31|404.91|407.31|404.91|407.15|404.75|0
1632737340000|2021-09-27 10:09:00|407.15|404.75|407.31|404.91|407.31|404.91|407.15|404.75|0
1632737350000|2021-09-27 10:09:10|407.22|404.82|407.31|404.91|407.31|404.91|407.22|404.82|0
1632737360000|2021-09-27 10:09:20|407.46|405.06|407.46|405.06|407.46|405.06|407.46|405.06|0
1632737370000|2021-09-27 10:09:30|407.54|405.14|407.78|405.38|407.78|405.38|407.54|405.14|0
1632737380000|2021-09-27 10:09:40|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632737390000|2021-09-27 10:09:50|407.78|405.38|407.93|405.53|407.93|405.53|407.78|405.38|0
1632737400000|2021-09-27 10:10:00|407.78|405.38|407.93|405.53|407.93|405.53|407.78|405.38|0
1632737410000|2021-09-27 10:10:10|407.78|405.38|408.09|405.69|408.09|405.69|407.78|405.38|0
1632737420000|2021-09-27 10:10:20|407.93|405.53|408.09|405.69|408.09|405.69|407.93|405.53|0
1632737430000|2021-09-27 10:10:30|407.93|405.53|407.85|405.45|407.93|405.53|407.78|405.38|0
1632737440000|2021-09-27 10:10:40|407.78|405.38|407.93|405.53|407.93|405.53|407.78|405.38|0
1632737450000|2021-09-27 10:10:50|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1632737460000|2021-09-27 10:11:00|408.25|405.85|408.25|405.85|408.25|405.85|408.25|405.85|0
1632737470000|2021-09-27 10:11:10|408.09|405.69|408.16|405.76|408.16|405.76|408.09|405.69|0
1632737480000|2021-09-27 10:11:20|408.25|405.85|408.09|405.69|408.25|405.85|408.09|405.69|0
1632737490000|2021-09-27 10:11:30|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632737500000|2021-09-27 10:11:40|408.01|405.61|407.93|405.53|408.01|405.61|407.93|405.53|0
1632737510000|2021-09-27 10:11:50|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1632737520000|2021-09-27 10:12:00|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1632737530000|2021-09-27 10:12:10|407.93|405.53|407.93|405.53|408.09|405.69|407.93|405.53|0
1632737540000|2021-09-27 10:12:20|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1632737550000|2021-09-27 10:12:30|407.85|405.45|407.69|405.29|407.85|405.45|407.69|405.29|0
1632737560000|2021-09-27 10:12:40|407.62|405.22|407.77|405.37|407.77|405.37|407.62|405.22|0
1632737570000|2021-09-27 10:12:50|407.93|405.53|407.93|405.53|407.93|405.53|407.85|405.45|0
1632737590000|2021-09-27 10:13:10|408.09|405.69|408.09|405.69|408.09|405.69|408.01|405.61|0
1632737600000|2021-09-27 10:13:20|408.24|405.84|408.09|405.69|408.24|405.84|408.09|405.69|0
1632737610000|2021-09-27 10:13:30|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632737620000|2021-09-27 10:13:40|407.77|405.37|407.93|405.53|407.93|405.53|407.77|405.37|0
1632737630000|2021-09-27 10:13:50|407.85|405.45|408.4|406|408.4|406|407.85|405.45|0
1632737640000|2021-09-27 10:14:00|408.24|405.84|408.4|406|408.4|406|408.24|405.84|0
1632737660000|2021-09-27 10:14:20|408.56|406.16|408.4|406|408.56|406.16|408.4|406|0
1632737670000|2021-09-27 10:14:30|408.48|406.08|408.56|406.16|408.72|406.32|408.48|406.08|0
1632737680000|2021-09-27 10:14:40|408.72|406.32|408.56|406.16|408.72|406.32|408.56|406.16|0
1632737690000|2021-09-27 10:14:50|408.4|406|408.56|406.16|408.56|406.16|408.4|406|0
1632737700000|2021-09-27 10:15:00|408.4|406|408.56|406.16|408.56|406.16|408.4|406|0
1632737710000|2021-09-27 10:15:10|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1632737720000|2021-09-27 10:15:20|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632737730000|2021-09-27 10:15:30|408.56|406.16|408.71|406.31|408.71|406.31|408.56|406.16|0
1632737740000|2021-09-27 10:15:40|408.56|406.16|408.87|406.47|408.87|406.47|408.56|406.16|0
1632737750000|2021-09-27 10:15:50|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1632737760000|2021-09-27 10:16:00|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1632737770000|2021-09-27 10:16:10|408.79|406.39|408.87|406.47|408.87|406.47|408.71|406.31|0
1632737780000|2021-09-27 10:16:20|408.71|406.31|408.79|406.39|408.79|406.39|408.71|406.31|0
1632737790000|2021-09-27 10:16:30|408.63|406.23|408.71|406.31|408.71|406.31|408.56|406.16|0
1632737800000|2021-09-27 10:16:40|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1632737810000|2021-09-27 10:16:50|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1632737820000|2021-09-27 10:17:00|408.71|406.31|408.63|406.23|408.71|406.31|408.56|406.16|0
1632737830000|2021-09-27 10:17:10|408.4|406|408.48|406.08|408.48|406.08|408.4|406|0
1632737840000|2021-09-27 10:17:20|408.56|406.16|408.48|406.08|408.56|406.16|408.48|406.08|0
1632737850000|2021-09-27 10:17:30|408.4|406|408.48|406.08|408.48|406.08|408.4|406|0
1632737860000|2021-09-27 10:17:40|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1632737870000|2021-09-27 10:17:50|408.71|406.31|408.56|406.16|408.71|406.31|408.56|406.16|0
1632737880000|2021-09-27 10:18:00|408.09|405.69|408.09|405.69|408.24|405.84|408.09|405.69|0
1632737890000|2021-09-27 10:18:10|408|405.6|408.24|405.84|408.24|405.84|408|405.6|0
1632737900000|2021-09-27 10:18:20|408.32|405.92|408.32|405.92|408.32|405.92|408.24|405.84|0
1632737910000|2021-09-27 10:18:30|408.4|406|408.4|406|408.56|406.16|408.4|406|0
1632737930000|2021-09-27 10:18:50|408.24|405.84|408.32|405.92|408.4|406|408.24|405.84|0
1632737940000|2021-09-27 10:19:00|408.4|406|408.24|405.84|408.4|406|408.24|405.84|0
1632737950000|2021-09-27 10:19:10|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1632737960000|2021-09-27 10:19:20|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1632737970000|2021-09-27 10:19:30|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1632737980000|2021-09-27 10:19:40|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1632737990000|2021-09-27 10:19:50|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1632738000000|2021-09-27 10:20:00|407.77|405.37|407.61|405.21|407.77|405.37|407.61|405.21|0
1632738010000|2021-09-27 10:20:10|407.69|405.29|407.93|405.53|407.93|405.53|407.61|405.21|0
1632738030000|2021-09-27 10:20:30|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1632738040000|2021-09-27 10:20:40|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1632738050000|2021-09-27 10:20:50|407.61|405.21|407.46|405.06|407.61|405.21|407.46|405.06|0
1632738060000|2021-09-27 10:21:00|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1632738070000|2021-09-27 10:21:10|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1632738080000|2021-09-27 10:21:20|406.83|404.43|406.67|404.27|406.83|404.43|406.52|404.12|0
1632738090000|2021-09-27 10:21:30|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1632738100000|2021-09-27 10:21:40|407.14|404.74|407.14|404.74|407.14|404.74|406.99|404.59|0
1632738110000|2021-09-27 10:21:50|407.3|404.9|406.91|404.51|407.3|404.9|406.91|404.51|0
1632738120000|2021-09-27 10:22:00|406.99|404.59|406.83|404.43|406.99|404.59|406.75|404.35|0
1632738130000|2021-09-27 10:22:10|406.67|404.27|406.52|404.12|406.67|404.27|406.52|404.12|0
1632738140000|2021-09-27 10:22:20|406.44|404.04|406.59|404.19|406.59|404.19|406.44|404.04|0
1632738150000|2021-09-27 10:22:30|406.67|404.27|406.67|404.27|406.83|404.43|406.67|404.27|0
1632738160000|2021-09-27 10:22:40|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1632738170000|2021-09-27 10:22:50|406.36|403.96|406.28|403.88|406.36|403.96|406.28|403.88|0
1632738180000|2021-09-27 10:23:00|406.36|403.96|406.36|403.96|406.52|404.12|406.36|403.96|0
1632738190000|2021-09-27 10:23:10|406.28|403.88|406.28|403.88|406.28|403.88|406.28|403.88|0
1632738200000|2021-09-27 10:23:20|406.36|403.96|406.28|403.88|406.36|403.96|406.2|403.8|0
1632738210000|2021-09-27 10:23:30|406.2|403.8|406.36|403.96|406.36|403.96|406.2|403.8|0
1632738220000|2021-09-27 10:23:40|406.52|404.12|406.59|404.19|406.59|404.19|406.44|404.04|0
1632738230000|2021-09-27 10:23:50|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1632738240000|2021-09-27 10:24:00|406.83|404.43|406.67|404.27|406.83|404.43|406.67|404.27|0
1632738250000|2021-09-27 10:24:10|406.59|404.19|406.83|404.43|406.83|404.43|406.59|404.19|0
1632738270000|2021-09-27 10:24:30|406.67|404.27|406.75|404.35|406.75|404.35|406.67|404.27|0
1632738280000|2021-09-27 10:24:40|406.83|404.43|406.83|404.43|406.83|404.43|406.75|404.35|0
1632738300000|2021-09-27 10:25:00|406.75|404.35|406.67|404.27|406.75|404.35|406.67|404.27|0
1632738310000|2021-09-27 10:25:10|406.83|404.43|406.99|404.59|406.99|404.59|406.83|404.43|0
1632738320000|2021-09-27 10:25:20|406.83|404.43|406.99|404.59|406.99|404.59|406.83|404.43|0
1632738330000|2021-09-27 10:25:30|407.06|404.66|407.14|404.74|407.14|404.74|407.06|404.66|0
1632738340000|2021-09-27 10:25:40|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1632738350000|2021-09-27 10:25:50|407.14|404.74|406.99|404.59|407.14|404.74|406.99|404.59|0
1632738360000|2021-09-27 10:26:00|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1632738370000|2021-09-27 10:26:10|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1632738380000|2021-09-27 10:26:20|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1632738390000|2021-09-27 10:26:30|407.14|404.74|407.22|404.82|407.3|404.9|407.14|404.74|0
1632738400000|2021-09-27 10:26:40|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1632738410000|2021-09-27 10:26:50|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1632738440000|2021-09-27 10:27:20|407.46|405.06|407.3|404.9|407.46|405.06|407.3|404.9|0
1632738450000|2021-09-27 10:27:30|407.37|404.97|407.46|405.06|407.46|405.06|407.37|404.97|0
1632738470000|2021-09-27 10:27:50|407.45|405.05|407.53|405.13|407.53|405.13|407.45|405.05|0
1632738480000|2021-09-27 10:28:00|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1632738490000|2021-09-27 10:28:10|407.53|405.13|407.61|405.21|407.61|405.21|407.53|405.13|0
1632738500000|2021-09-27 10:28:20|407.45|405.05|407.3|404.9|407.45|405.05|407.3|404.9|0
1632738510000|2021-09-27 10:28:30|407.37|404.97|407.14|404.74|407.45|405.05|407.14|404.74|0
1632738520000|2021-09-27 10:28:40|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1632738530000|2021-09-27 10:28:50|407.14|404.74|407.22|404.82|407.22|404.82|407.14|404.74|0
1632738540000|2021-09-27 10:29:00|407.3|404.9|407.45|405.05|407.45|405.05|407.22|404.82|0
1632738550000|2021-09-27 10:29:10|407.3|404.9|407.37|404.97|407.37|404.97|407.3|404.9|0
1632738560000|2021-09-27 10:29:20|407.45|405.05|407.45|405.05|407.45|405.05|407.37|404.97|0
1632738570000|2021-09-27 10:29:30|407.3|404.9|407.14|404.74|407.45|405.05|407.14|404.74|0
1632738600000|2021-09-27 10:30:00|406.98|404.58|406.98|404.58|406.98|404.58|406.98|404.58|0
1632738610000|2021-09-27 10:30:10|407.06|404.66|407.14|404.74|407.14|404.74|406.98|404.58|0
1632738620000|2021-09-27 10:30:20|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1632738630000|2021-09-27 10:30:30|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1632738640000|2021-09-27 10:30:40|407.22|404.82|407.14|404.74|407.22|404.82|407.14|404.74|0
1632738650000|2021-09-27 10:30:50|407.3|404.9|407.3|404.9|407.3|404.9|407.22|404.82|0
1632738670000|2021-09-27 10:31:10|407.22|404.82|407.3|404.9|407.3|404.9|407.22|404.82|0
1632738680000|2021-09-27 10:31:20|407.37|404.97|407.37|404.97|407.37|404.97|407.37|404.97|0
1632738690000|2021-09-27 10:31:30|407.45|405.05|407.45|405.05|407.61|405.21|407.45|405.05|0
1632738700000|2021-09-27 10:31:40|407.3|404.9|407.45|405.05|407.45|405.05|407.3|404.9|0
1632738720000|2021-09-27 10:32:00|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1632738730000|2021-09-27 10:32:10|407.22|404.82|407.3|404.9|407.3|404.9|407.14|404.74|0
1632738740000|2021-09-27 10:32:20|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1632738750000|2021-09-27 10:32:30|407.3|404.9|407.14|404.74|407.3|404.9|407.14|404.74|0
1632738760000|2021-09-27 10:32:40|407.21|404.81|407.3|404.9|407.3|404.9|407.21|404.81|0
1632738770000|2021-09-27 10:32:50|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1632738780000|2021-09-27 10:33:00|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1632738800000|2021-09-27 10:33:20|407.21|404.81|407.45|405.05|407.45|405.05|407.21|404.81|0
1632738810000|2021-09-27 10:33:30|407.3|404.9|407.14|404.74|407.3|404.9|407.14|404.74|0
1632738820000|2021-09-27 10:33:40|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1632738830000|2021-09-27 10:33:50|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1632738840000|2021-09-27 10:34:00|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1632738850000|2021-09-27 10:34:10|407.37|404.97|407.3|404.9|407.45|405.05|407.3|404.9|0
1632738860000|2021-09-27 10:34:20|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1632738870000|2021-09-27 10:34:30|407.37|404.97|407.3|404.9|407.37|404.97|407.3|404.9|0
1632738880000|2021-09-27 10:34:40|407.14|404.74|406.98|404.58|407.14|404.74|406.83|404.43|0
1632738890000|2021-09-27 10:34:50|406.83|404.43|406.83|404.43|406.98|404.58|406.83|404.43|0
1632738900000|2021-09-27 10:35:00|406.98|404.58|406.98|404.58|406.98|404.58|406.83|404.43|0
1632738910000|2021-09-27 10:35:10|406.83|404.43|406.98|404.58|406.98|404.58|406.83|404.43|0
1632738920000|2021-09-27 10:35:20|406.9|404.5|406.83|404.43|406.9|404.5|406.83|404.43|0
1632738940000|2021-09-27 10:35:40|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1632738950000|2021-09-27 10:35:50|406.74|404.34|406.82|404.42|406.82|404.42|406.74|404.34|0
1632738960000|2021-09-27 10:36:00|406.98|404.58|406.98|404.58|406.98|404.58|406.9|404.5|0
1632738970000|2021-09-27 10:36:10|406.9|404.5|406.98|404.58|406.98|404.58|406.82|404.42|0
1632738980000|2021-09-27 10:36:20|407.06|404.66|407.14|404.74|407.14|404.74|407.06|404.66|0
1632738990000|2021-09-27 10:36:30|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1632739000000|2021-09-27 10:36:40|406.98|404.58|407.14|404.74|407.14|404.74|406.98|404.58|0
1632739010000|2021-09-27 10:36:50|407.21|404.81|407.14|404.74|407.29|404.89|407.14|404.74|0
1632739020000|2021-09-27 10:37:00|407.21|404.81|407.14|404.74|407.21|404.81|407.14|404.74|0
1632739030000|2021-09-27 10:37:10|407.21|404.81|407.14|404.74|407.21|404.81|407.14|404.74|0
1632739040000|2021-09-27 10:37:20|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1632739070000|2021-09-27 10:37:50|406.67|404.27|406.51|404.11|406.67|404.27|406.51|404.11|0
1632739080000|2021-09-27 10:38:00|406.59|404.19|406.67|404.27|406.67|404.27|406.51|404.11|0
1632739100000|2021-09-27 10:38:20|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1632739120000|2021-09-27 10:38:40|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1632739130000|2021-09-27 10:38:50|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1632739140000|2021-09-27 10:39:00|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1632739160000|2021-09-27 10:39:20|406.27|403.87|406.35|403.95|406.35|403.95|406.27|403.87|0
1632739170000|2021-09-27 10:39:30|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1632739190000|2021-09-27 10:39:50|406.59|404.19|406.51|404.11|406.59|404.19|406.51|404.11|0
1632739200000|2021-09-27 10:40:00|406.59|404.19|406.59|404.19|406.59|404.19|406.59|404.19|0
1632739210000|2021-09-27 10:40:10|406.67|404.27|406.67|404.27|406.82|404.42|406.67|404.27|0
1632739230000|2021-09-27 10:40:30|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1632739240000|2021-09-27 10:40:40|406.82|404.42|406.98|404.58|406.98|404.58|406.82|404.42|0
1632739250000|2021-09-27 10:40:50|406.82|404.42|406.9|404.5|406.9|404.5|406.82|404.42|0
1632739260000|2021-09-27 10:41:00|406.98|404.58|406.82|404.42|406.98|404.58|406.82|404.42|0
1632739270000|2021-09-27 10:41:10|406.67|404.27|406.82|404.42|406.82|404.42|406.67|404.27|0
1632739280000|2021-09-27 10:41:20|406.74|404.34|406.82|404.42|406.82|404.42|406.74|404.34|0
1632739320000|2021-09-27 10:42:00|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1632739360000|2021-09-27 10:42:40|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1632739370000|2021-09-27 10:42:50|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1632739380000|2021-09-27 10:43:00|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1632739390000|2021-09-27 10:43:10|406.43|404.03|406.51|404.11|406.51|404.11|406.43|404.03|0
1632739400000|2021-09-27 10:43:20|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1632739430000|2021-09-27 10:43:50|406.2|403.8|406.04|403.64|406.2|403.8|406.04|403.64|0
1632739440000|2021-09-27 10:44:00|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1632739450000|2021-09-27 10:44:10|406.11|403.71|406.2|403.8|406.2|403.8|406.11|403.71|0
1632739460000|2021-09-27 10:44:20|406.04|403.64|406.11|403.71|406.2|403.8|406.04|403.64|0
1632739470000|2021-09-27 10:44:30|406.04|403.64|406.2|403.8|406.2|403.8|406.04|403.64|0
1632739480000|2021-09-27 10:44:40|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1632739500000|2021-09-27 10:45:00|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1632739510000|2021-09-27 10:45:10|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1632739540000|2021-09-27 10:45:40|406.19|403.79|406.51|404.11|406.51|404.11|406.19|403.79|0
1632739550000|2021-09-27 10:45:50|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1632739560000|2021-09-27 10:46:00|406.27|403.87|406.35|403.95|406.35|403.95|406.19|403.79|0
1632739570000|2021-09-27 10:46:10|406.51|404.11|406.19|403.79|406.51|404.11|406.19|403.79|0
1632739580000|2021-09-27 10:46:20|406.11|403.71|406.19|403.79|406.19|403.79|406.11|403.71|0
1632739590000|2021-09-27 10:46:30|406.11|403.71|406.04|403.64|406.11|403.71|406.04|403.64|0
1632739600000|2021-09-27 10:46:40|406.19|403.79|406.19|403.79|406.19|403.79|406.11|403.71|0
1632739610000|2021-09-27 10:46:50|406.04|403.64|406.19|403.79|406.19|403.79|406.04|403.64|0
1632739620000|2021-09-27 10:47:00|406.35|403.95|406.19|403.79|406.35|403.95|406.19|403.79|0
1632739640000|2021-09-27 10:47:20|406.11|403.71|406.11|403.71|406.11|403.71|406.11|403.71|0
1632739650000|2021-09-27 10:47:30|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1632739660000|2021-09-27 10:47:40|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1632739670000|2021-09-27 10:47:50|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1632739680000|2021-09-27 10:48:00|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1632739690000|2021-09-27 10:48:10|405.57|403.17|404.79|402.39|405.57|403.17|404.79|402.39|0
1632739700000|2021-09-27 10:48:20|404.94|402.54|404.79|402.39|404.94|402.54|404.79|402.39|0
1632739710000|2021-09-27 10:48:30|404.63|402.23|404.63|402.23|404.63|402.23|404.47|402.07|0
1632739720000|2021-09-27 10:48:40|404.55|402.15|404.63|402.23|404.63|402.23|404.55|402.15|0
1632739740000|2021-09-27 10:49:00|404.79|402.39|405.02|402.62|405.02|402.62|404.79|402.39|0
1632739750000|2021-09-27 10:49:10|404.94|402.54|404.63|402.23|404.94|402.54|404.63|402.23|0
1632739760000|2021-09-27 10:49:20|404.47|402.07|404.47|402.07|404.47|402.07|404.47|402.07|0
1632739770000|2021-09-27 10:49:30|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1632739780000|2021-09-27 10:49:40|404.47|402.07|404.16|401.76|404.47|402.07|404.16|401.76|0
1632739790000|2021-09-27 10:49:50|404.47|402.07|404.47|402.07|404.47|402.07|404.47|402.07|0
1632739800000|2021-09-27 10:50:00|404.32|401.92|403.85|401.45|404.32|401.92|403.85|401.45|0
1632739810000|2021-09-27 10:50:10|403.69|401.29|404|401.6|404|401.6|403.69|401.29|0
1632739820000|2021-09-27 10:50:20|403.85|401.45|404.24|401.84|404.24|401.84|403.85|401.45|0
1632739830000|2021-09-27 10:50:30|404.32|401.92|404.86|402.46|404.94|402.54|404.32|401.92|0
1632739840000|2021-09-27 10:50:40|404.94|402.54|405.1|402.7|405.1|402.7|404.94|402.54|0
1632739850000|2021-09-27 10:50:50|404.86|402.46|404.86|402.46|404.94|402.54|404.79|402.39|0
1632739860000|2021-09-27 10:51:00|404.94|402.54|405.1|402.7|405.41|403.01|404.94|402.54|0
1632739870000|2021-09-27 10:51:10|405.02|402.62|405.25|402.85|405.25|402.85|405.02|402.62|0
1632739880000|2021-09-27 10:51:20|405.41|403.01|405.41|403.01|405.41|403.01|405.1|402.7|0
1632739890000|2021-09-27 10:51:30|405.57|403.17|404.94|402.54|405.57|403.17|404.94|402.54|0
1632739900000|2021-09-27 10:51:40|405.02|402.62|405.02|402.62|405.02|402.62|404.94|402.54|0
1632739910000|2021-09-27 10:51:50|404.94|402.54|405.1|402.7|405.1|402.7|404.94|402.54|0
1632739920000|2021-09-27 10:52:00|405.02|402.62|405.17|402.77|405.25|402.85|405.02|402.62|0
1632739930000|2021-09-27 10:52:10|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1632739940000|2021-09-27 10:52:20|405.25|402.85|405.25|402.85|405.25|402.85|405.25|402.85|0
1632739950000|2021-09-27 10:52:30|405.41|403.01|405.57|403.17|405.57|403.17|405.33|402.93|0
1632739960000|2021-09-27 10:52:40|405.33|402.93|405.33|402.93|405.33|402.93|405.33|402.93|0
1632739970000|2021-09-27 10:52:50|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1632739980000|2021-09-27 10:53:00|405.33|402.93|405.1|402.7|405.33|402.93|405.1|402.7|0
1632739990000|2021-09-27 10:53:10|404.94|402.54|404.78|402.38|404.94|402.54|404.78|402.38|0
1632740000000|2021-09-27 10:53:20|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1632740010000|2021-09-27 10:53:30|404.47|402.07|404.47|402.07|404.47|402.07|404.39|401.99|0
1632740020000|2021-09-27 10:53:40|404.63|402.23|404.55|402.15|404.63|402.23|404.55|402.15|0
1632740030000|2021-09-27 10:53:50|404.63|402.23|404.32|401.92|404.63|402.23|404.32|401.92|0
1632740050000|2021-09-27 10:54:10|404.47|402.07|404.63|402.23|404.63|402.23|404.47|402.07|0
1632740060000|2021-09-27 10:54:20|404.47|402.07|404.63|402.23|404.63|402.23|404.47|402.07|0
1632740080000|2021-09-27 10:54:40|404.55|402.15|404.39|401.99|404.55|402.15|404.39|401.99|0
1632740090000|2021-09-27 10:54:50|404.31|401.91|404.31|401.91|404.39|401.99|404.31|401.91|0
1632740100000|2021-09-27 10:55:00|403.53|401.13|403.53|401.13|403.53|401.13|403.22|400.82|0
1632740110000|2021-09-27 10:55:10|403.38|400.98|403.69|401.29|403.69|401.29|403.38|400.98|0
1632740120000|2021-09-27 10:55:20|403.77|401.37|403.69|401.29|403.77|401.37|403.53|401.13|0
1632740130000|2021-09-27 10:55:30|403.85|401.45|403.85|401.45|403.85|401.45|403.85|401.45|0
1632740140000|2021-09-27 10:55:40|404|401.6|403.85|401.45|404|401.6|403.85|401.45|0
1632740150000|2021-09-27 10:55:50|403.92|401.52|403.85|401.45|404|401.6|403.85|401.45|0
1632740160000|2021-09-27 10:56:00|403.92|401.52|404|401.6|404|401.6|403.92|401.52|0
1632740170000|2021-09-27 10:56:10|404.16|401.76|404.31|401.91|404.31|401.91|404.16|401.76|0
1632740180000|2021-09-27 10:56:20|404.23|401.83|404.31|401.91|404.31|401.91|404.23|401.83|0
1632740190000|2021-09-27 10:56:30|404.16|401.76|404.31|401.91|404.31|401.91|404.16|401.76|0
1632740200000|2021-09-27 10:56:40|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1632740210000|2021-09-27 10:56:50|404.31|401.91|404|401.6|404.31|401.91|404|401.6|0
1632740220000|2021-09-27 10:57:00|403.69|401.29|404|401.6|404|401.6|403.53|401.13|0
1632740230000|2021-09-27 10:57:10|403.85|401.45|403.61|401.21|403.85|401.45|403.61|401.21|0
1632740240000|2021-09-27 10:57:20|403.53|401.13|403.22|400.82|403.53|401.13|403.22|400.82|0
1632740250000|2021-09-27 10:57:30|403.38|400.98|403.69|401.29|403.69|401.29|403.38|400.98|0
1632740260000|2021-09-27 10:57:40|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1632740270000|2021-09-27 10:57:50|403.38|400.98|403.22|400.82|403.45|401.05|403.22|400.82|0
1632740280000|2021-09-27 10:58:00|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1632740290000|2021-09-27 10:58:10|403.22|400.82|403.07|400.67|403.3|400.9|403.07|400.67|0
1632740310000|2021-09-27 10:58:30|402.91|400.51|403.07|400.67|403.07|400.67|402.91|400.51|0
1632740320000|2021-09-27 10:58:40|403.22|400.82|403.07|400.67|403.22|400.82|403.07|400.67|0
1632740330000|2021-09-27 10:58:50|402.91|400.51|402.83|400.43|402.91|400.51|402.83|400.43|0
1632740340000|2021-09-27 10:59:00|402.75|400.35|402.91|400.51|402.91|400.51|402.75|400.35|0
1632740350000|2021-09-27 10:59:10|402.75|400.35|402.91|400.51|402.91|400.51|402.75|400.35|0
1632740370000|2021-09-27 10:59:30|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1632740380000|2021-09-27 10:59:40|402.91|400.51|403.06|400.66|403.06|400.66|402.91|400.51|0
1632740390000|2021-09-27 10:59:50|403.22|400.82|402.91|400.51|403.22|400.82|402.91|400.51|0
1632740400000|2021-09-27 11:00:00|402.75|400.35|403.06|400.66|403.06|400.66|402.75|400.35|0
1632740410000|2021-09-27 11:00:10|403.22|400.82|403.22|400.82|403.22|400.82|403.22|400.82|0
1632740420000|2021-09-27 11:00:20|403.14|400.74|403.38|400.98|403.38|400.98|403.14|400.74|0
1632740440000|2021-09-27 11:00:40|403.53|401.13|403.61|401.21|403.69|401.29|403.45|401.05|0
1632740450000|2021-09-27 11:00:50|403.69|401.29|403.69|401.29|403.84|401.44|403.69|401.29|0
1632740460000|2021-09-27 11:01:00|403.84|401.44|404|401.6|404|401.6|403.84|401.44|0
1632740470000|2021-09-27 11:01:10|404.16|401.76|403.84|401.44|404.16|401.76|403.84|401.44|0
1632740480000|2021-09-27 11:01:20|404.16|401.76|404.16|401.76|404.16|401.76|404|401.6|0
1632740490000|2021-09-27 11:01:30|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1632740500000|2021-09-27 11:01:40|404.16|401.76|404.31|401.91|404.31|401.91|404|401.6|0
1632740510000|2021-09-27 11:01:50|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1632740520000|2021-09-27 11:02:00|404|401.6|404.16|401.76|404.16|401.76|404|401.6|0
1632740530000|2021-09-27 11:02:10|404.31|401.91|404.16|401.76|404.31|401.91|404.16|401.76|0
1632740540000|2021-09-27 11:02:20|404.31|401.91|404.31|401.91|404.31|401.91|404.31|401.91|0
1632740550000|2021-09-27 11:02:30|404.16|401.76|404.31|401.91|404.31|401.91|404.16|401.76|0
1632740560000|2021-09-27 11:02:40|404.47|402.07|404.47|402.07|404.47|402.07|404.47|402.07|0
1632740570000|2021-09-27 11:02:50|404.39|401.99|404.31|401.91|404.39|401.99|404.31|401.91|0
1632740580000|2021-09-27 11:03:00|404.23|401.83|404.16|401.76|404.31|401.91|404.16|401.76|0
1632740590000|2021-09-27 11:03:10|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1632740600000|2021-09-27 11:03:20|404.16|401.76|404.31|401.91|404.31|401.91|404.16|401.76|0
1632740610000|2021-09-27 11:03:30|404.47|402.07|404.16|401.76|404.47|402.07|404.16|401.76|0
1632740620000|2021-09-27 11:03:40|404|401.6|403.69|401.29|404|401.6|403.69|401.29|0
1632740630000|2021-09-27 11:03:50|403.84|401.44|403.69|401.29|403.84|401.44|403.69|401.29|0
1632740640000|2021-09-27 11:04:00|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1632740650000|2021-09-27 11:04:10|404|401.6|403.84|401.44|404|401.6|403.84|401.44|0
1632740660000|2021-09-27 11:04:20|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1632740670000|2021-09-27 11:04:30|403.84|401.44|403.84|401.44|403.84|401.44|403.69|401.29|0
1632740690000|2021-09-27 11:04:50|403.92|401.52|403.92|401.52|403.92|401.52|403.84|401.44|0
1632740700000|2021-09-27 11:05:00|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1632740720000|2021-09-27 11:05:20|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1632740730000|2021-09-27 11:05:30|403.53|401.13|403.61|401.21|403.69|401.29|403.53|401.13|0
1632740740000|2021-09-27 11:05:40|403.53|401.13|403.37|400.97|403.53|401.13|403.37|400.97|0
1632740750000|2021-09-27 11:05:50|403.29|400.89|403.22|400.82|403.29|400.89|403.22|400.82|0
1632740760000|2021-09-27 11:06:00|403.37|400.97|403.37|400.97|403.45|401.05|403.37|400.97|0
1632740770000|2021-09-27 11:06:10|403.29|400.89|403.37|400.97|403.37|400.97|403.29|400.89|0
1632740780000|2021-09-27 11:06:20|403.69|401.29|403.69|401.29|403.69|401.29|403.6|401.2|0
1632740790000|2021-09-27 11:06:30|403.53|401.13|403.53|401.13|403.53|401.13|403.37|400.97|0
1632740800000|2021-09-27 11:06:40|403.29|400.89|403.37|400.97|403.37|400.97|403.29|400.89|0
1632740810000|2021-09-27 11:06:50|403.45|401.05|403.53|401.13|403.53|401.13|403.45|401.05|0
1632740820000|2021-09-27 11:07:00|403.69|401.29|403.53|401.13|403.69|401.29|403.53|401.13|0
1632740840000|2021-09-27 11:07:20|403.69|401.29|403.37|400.97|403.69|401.29|403.37|400.97|0
1632740850000|2021-09-27 11:07:30|403.45|401.05|403.37|400.97|403.53|401.13|403.37|400.97|0
1632740860000|2021-09-27 11:07:40|403.22|400.82|403.22|400.82|403.22|400.82|403.22|400.82|0
1632740870000|2021-09-27 11:07:50|403.06|400.66|402.59|400.19|403.06|400.66|402.59|400.19|0
1632740880000|2021-09-27 11:08:00|402.75|400.35|401.5|399.1|402.75|400.35|401.5|399.1|0
1632740890000|2021-09-27 11:08:10|401.27|398.87|401.66|399.26|401.66|399.26|401.19|398.79|0
1632740900000|2021-09-27 11:08:20|401.97|399.57|402.28|399.88|402.28|399.88|401.97|399.57|0
1632740910000|2021-09-27 11:08:30|402.13|399.73|401.66|399.26|402.13|399.73|401.5|399.1|0
1632740920000|2021-09-27 11:08:40|401.5|399.1|401.5|399.1|401.66|399.26|401.5|399.1|0
1632740930000|2021-09-27 11:08:50|401.35|398.95|401.19|398.79|401.35|398.95|401.04|398.64|0
1632740940000|2021-09-27 11:09:00|401.35|398.95|401.89|399.49|401.89|399.49|401.35|398.95|0
1632740950000|2021-09-27 11:09:10|401.81|399.41|401.66|399.26|401.81|399.41|401.35|398.95|0
1632740960000|2021-09-27 11:09:20|401.81|399.41|401.66|399.26|401.81|399.41|401.66|399.26|0
1632740970000|2021-09-27 11:09:30|401.81|399.41|401.58|399.18|401.81|399.41|401.58|399.18|0
1632740980000|2021-09-27 11:09:40|401.5|399.1|401.35|398.95|401.5|399.1|401.35|398.95|0
1632740990000|2021-09-27 11:09:50|401.04|398.64|400.96|398.56|401.04|398.64|400.96|398.56|0
1632741000000|2021-09-27 11:10:00|401.35|398.95|401.27|398.87|401.5|399.1|401.27|398.87|0
1632741010000|2021-09-27 11:10:10|401.19|398.79|401.35|398.95|401.35|398.95|401.19|398.79|0
1632741020000|2021-09-27 11:10:20|401.73|399.33|401.81|399.41|401.81|399.41|401.66|399.26|0
1632741030000|2021-09-27 11:10:30|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1632741040000|2021-09-27 11:10:40|401.66|399.26|401.5|399.1|401.66|399.26|401.5|399.1|0
1632741050000|2021-09-27 11:10:50|401.81|399.41|401.66|399.26|401.97|399.57|401.66|399.26|0
1632741060000|2021-09-27 11:11:00|401.81|399.41|401.81|399.41|401.89|399.49|401.73|399.33|0
1632741070000|2021-09-27 11:11:10|401.66|399.26|401.66|399.26|401.66|399.26|401.66|399.26|0
1632741080000|2021-09-27 11:11:20|401.81|399.41|401.81|399.41|401.81|399.41|401.73|399.33|0
1632741090000|2021-09-27 11:11:30|401.89|399.49|401.89|399.49|401.89|399.49|401.89|399.49|0
1632741100000|2021-09-27 11:11:40|401.97|399.57|401.81|399.41|401.97|399.57|401.81|399.41|0
1632741110000|2021-09-27 11:11:50|401.97|399.57|401.97|399.57|401.97|399.57|401.81|399.41|0
1632741120000|2021-09-27 11:12:00|401.89|399.49|401.42|399.02|401.97|399.57|401.42|399.02|0
1632741130000|2021-09-27 11:12:10|401.66|399.26|401.42|399.02|401.66|399.26|401.42|399.02|0
1632741140000|2021-09-27 11:12:20|401.5|399.1|401.81|399.41|401.97|399.57|401.5|399.1|0
1632741150000|2021-09-27 11:12:30|401.97|399.57|401.97|399.57|402.12|399.72|401.81|399.41|0
1632741160000|2021-09-27 11:12:40|401.89|399.49|401.97|399.57|401.97|399.57|401.81|399.41|0
1632741170000|2021-09-27 11:12:50|401.81|399.41|401.97|399.57|401.97|399.57|401.81|399.41|0
1632741180000|2021-09-27 11:13:00|401.81|399.41|401.81|399.41|401.81|399.41|401.66|399.26|0
1632741190000|2021-09-27 11:13:10|401.66|399.26|402.28|399.88|402.44|400.04|401.66|399.26|0
1632741200000|2021-09-27 11:13:20|402.44|400.04|402.44|400.04|402.59|400.19|402.44|400.04|0
1632741210000|2021-09-27 11:13:30|402.59|400.19|403.22|400.82|403.22|400.82|402.59|400.19|0
1632741220000|2021-09-27 11:13:40|403.37|400.97|403.06|400.66|403.37|400.97|403.06|400.66|0
1632741240000|2021-09-27 11:14:00|403.22|400.82|402.75|400.35|403.22|400.82|402.75|400.35|0
1632741250000|2021-09-27 11:14:10|402.9|400.5|402.98|400.58|402.98|400.58|402.9|400.5|0
1632741260000|2021-09-27 11:14:20|402.9|400.5|402.75|400.35|402.9|400.5|402.75|400.35|0
1632741270000|2021-09-27 11:14:30|402.9|400.5|402.9|400.5|402.9|400.5|402.75|400.35|0
1632741280000|2021-09-27 11:14:40|402.82|400.42|402.75|400.35|402.82|400.42|402.75|400.35|0
1632741290000|2021-09-27 11:14:50|402.9|400.5|402.82|400.42|403.06|400.66|402.82|400.42|0
1632741300000|2021-09-27 11:15:00|402.75|400.35|402.2|399.8|402.75|400.35|402.2|399.8|0
1632741310000|2021-09-27 11:15:10|402.12|399.72|402.28|399.88|402.28|399.88|402.12|399.72|0
1632741320000|2021-09-27 11:15:20|402.12|399.72|402.12|399.72|402.12|399.72|402.12|399.72|0
1632741330000|2021-09-27 11:15:30|401.97|399.57|402.12|399.72|402.12|399.72|401.97|399.57|0
1632741340000|2021-09-27 11:15:40|402.28|399.88|402.75|400.35|402.75|400.35|402.28|399.88|0
1632741350000|2021-09-27 11:15:50|402.59|400.19|402.12|399.72|402.59|400.19|402.12|399.72|0
1632741360000|2021-09-27 11:16:00|401.81|399.41|401.81|399.41|401.89|399.49|401.81|399.41|0
1632741370000|2021-09-27 11:16:10|401.97|399.57|401.97|399.57|401.97|399.57|401.89|399.49|0
1632741380000|2021-09-27 11:16:20|401.89|399.49|401.97|399.57|401.97|399.57|401.89|399.49|0
1632741390000|2021-09-27 11:16:30|401.81|399.41|401.97|399.57|401.97|399.57|401.81|399.41|0
1632741400000|2021-09-27 11:16:40|401.89|399.49|401.97|399.57|401.97|399.57|401.81|399.41|0
1632741410000|2021-09-27 11:16:50|401.81|399.41|401.81|399.41|401.81|399.41|401.81|399.41|0
1632741420000|2021-09-27 11:17:00|401.97|399.57|401.97|399.57|401.97|399.57|401.97|399.57|0
1632741430000|2021-09-27 11:17:10|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1632741440000|2021-09-27 11:17:20|402.43|400.03|402.75|400.35|402.75|400.35|402.43|400.03|0
1632741450000|2021-09-27 11:17:30|402.9|400.5|402.75|400.35|402.9|400.5|402.75|400.35|0
1632741460000|2021-09-27 11:17:40|402.9|400.5|403.53|401.13|403.53|401.13|402.75|400.35|0
1632741470000|2021-09-27 11:17:50|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1632741480000|2021-09-27 11:18:00|403.53|401.13|403.84|401.44|403.84|401.44|403.53|401.13|0
1632741490000|2021-09-27 11:18:10|404.07|401.67|403.84|401.44|404.07|401.67|403.84|401.44|0
1632741500000|2021-09-27 11:18:20|403.91|401.51|403.84|401.44|403.91|401.51|403.84|401.44|0
1632741510000|2021-09-27 11:18:30|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1632741520000|2021-09-27 11:18:40|403.84|401.44|403.84|401.44|403.91|401.51|403.84|401.44|0
1632741530000|2021-09-27 11:18:50|403.68|401.28|403.37|400.97|403.68|401.28|403.37|400.97|0
1632741540000|2021-09-27 11:19:00|403.21|400.81|402.9|400.5|403.37|400.97|402.9|400.5|0
1632741550000|2021-09-27 11:19:10|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1632741560000|2021-09-27 11:19:20|402.9|400.5|402.9|400.5|403.06|400.66|402.9|400.5|0
1632741570000|2021-09-27 11:19:30|403.06|400.66|403.21|400.81|403.21|400.81|403.06|400.66|0
1632741580000|2021-09-27 11:19:40|403.37|400.97|403.84|401.44|403.84|401.44|403.37|400.97|0
1632741590000|2021-09-27 11:19:50|403.76|401.36|403.68|401.28|403.76|401.36|403.68|401.28|0
1632741600000|2021-09-27 11:20:00|403.84|401.44|403.21|400.81|403.84|401.44|403.21|400.81|0
1632741610000|2021-09-27 11:20:10|403.13|400.73|403.21|400.81|403.21|400.81|403.06|400.66|0
1632741620000|2021-09-27 11:20:20|403.29|400.89|403.37|400.97|403.37|400.97|403.29|400.89|0
1632741630000|2021-09-27 11:20:30|403.21|400.81|403.37|400.97|403.37|400.97|403.21|400.81|0
1632741640000|2021-09-27 11:20:40|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632741650000|2021-09-27 11:20:50|403.06|400.66|402.9|400.5|403.06|400.66|402.9|400.5|0
1632741670000|2021-09-27 11:21:10|403.06|400.66|403.06|400.66|403.21|400.81|403.06|400.66|0
1632741680000|2021-09-27 11:21:20|402.9|400.5|402.98|400.58|402.98|400.58|402.9|400.5|0
1632741690000|2021-09-27 11:21:30|402.9|400.5|403.06|400.66|403.06|400.66|402.9|400.5|0
1632741710000|2021-09-27 11:21:50|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1632741730000|2021-09-27 11:22:10|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1632741740000|2021-09-27 11:22:20|402.97|400.57|403.06|400.66|403.06|400.66|402.97|400.57|0
1632741750000|2021-09-27 11:22:30|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632741760000|2021-09-27 11:22:40|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1632741770000|2021-09-27 11:22:50|402.97|400.57|402.9|400.5|402.97|400.57|402.9|400.5|0
1632741780000|2021-09-27 11:23:00|403.06|400.66|403.21|400.81|403.21|400.81|403.06|400.66|0
1632741790000|2021-09-27 11:23:10|403.13|400.73|403.06|400.66|403.21|400.81|403.06|400.66|0
1632741810000|2021-09-27 11:23:30|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1632741820000|2021-09-27 11:23:40|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1632741850000|2021-09-27 11:24:10|402.97|400.57|402.9|400.5|402.97|400.57|402.9|400.5|0
1632741860000|2021-09-27 11:24:20|402.97|400.57|403.05|400.65|403.05|400.65|402.97|400.57|0
1632741870000|2021-09-27 11:24:30|402.9|400.5|402.74|400.34|402.9|400.5|402.74|400.34|0
1632741880000|2021-09-27 11:24:40|402.43|400.03|402.59|400.19|402.59|400.19|402.43|400.03|0
1632741890000|2021-09-27 11:24:50|402.43|400.03|402.59|400.19|402.59|400.19|402.43|400.03|0
1632741900000|2021-09-27 11:25:00|402.51|400.11|402.43|400.03|402.51|400.11|402.43|400.03|0
1632741920000|2021-09-27 11:25:20|402.59|400.19|402.59|400.19|402.59|400.19|402.59|400.19|0
1632741930000|2021-09-27 11:25:30|402.74|400.34|402.74|400.34|402.9|400.5|402.74|400.34|0
1632741940000|2021-09-27 11:25:40|402.59|400.19|402.9|400.5|402.9|400.5|402.59|400.19|0
1632741950000|2021-09-27 11:25:50|402.66|400.26|402.82|400.42|402.82|400.42|402.66|400.26|0
1632741960000|2021-09-27 11:26:00|402.74|400.34|402.9|400.5|402.9|400.5|402.74|400.34|0
1632741970000|2021-09-27 11:26:10|402.74|400.34|402.97|400.57|402.97|400.57|402.74|400.34|0
1632741980000|2021-09-27 11:26:20|402.74|400.34|402.59|400.19|402.74|400.34|402.59|400.19|0
1632741990000|2021-09-27 11:26:30|402.43|400.03|402.59|400.19|402.59|400.19|402.43|400.03|0
1632742000000|2021-09-27 11:26:40|402.43|400.03|402.59|400.19|402.59|400.19|402.43|400.03|0
1632742010000|2021-09-27 11:26:50|402.51|400.11|402.43|400.03|402.51|400.11|402.43|400.03|0
1632742020000|2021-09-27 11:27:00|402.59|400.19|402.51|400.11|402.59|400.19|402.51|400.11|0
1632742030000|2021-09-27 11:27:10|402.59|400.19|402.43|400.03|402.59|400.19|402.43|400.03|0
1632742040000|2021-09-27 11:27:20|402.27|399.87|402.12|399.72|402.27|399.87|402.12|399.72|0
1632742050000|2021-09-27 11:27:30|402.19|399.79|402.27|399.87|402.27|399.87|402.19|399.79|0
1632742060000|2021-09-27 11:27:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1632742080000|2021-09-27 11:28:00|402.27|399.87|402.43|400.03|402.43|400.03|402.27|399.87|0
1632742090000|2021-09-27 11:28:10|402.59|400.19|402.59|400.19|402.59|400.19|402.59|400.19|0
1632742100000|2021-09-27 11:28:20|402.5|400.1|402.43|400.03|402.5|400.1|402.43|400.03|0
1632742110000|2021-09-27 11:28:30|402.5|400.1|402.59|400.19|402.59|400.19|402.5|400.1|0
1632742130000|2021-09-27 11:28:50|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1632742140000|2021-09-27 11:29:00|402.27|399.87|402.43|400.03|402.43|400.03|402.27|399.87|0
1632742150000|2021-09-27 11:29:10|402.59|400.19|402.9|400.5|402.9|400.5|402.59|400.19|0
1632742160000|2021-09-27 11:29:20|402.66|400.26|402.59|400.19|402.74|400.34|402.59|400.19|0
1632742170000|2021-09-27 11:29:30|402.43|400.03|402.5|400.1|402.59|400.19|402.43|400.03|0
1632742180000|2021-09-27 11:29:40|402.43|400.03|402.59|400.19|402.59|400.19|402.43|400.03|0
1632742190000|2021-09-27 11:29:50|402.43|400.03|402.43|400.03|402.59|400.19|402.43|400.03|0
1632742200000|2021-09-27 11:30:00|402.59|400.19|402.9|400.5|402.9|400.5|402.59|400.19|0
1632742210000|2021-09-27 11:30:10|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1632742220000|2021-09-27 11:30:20|403.13|400.73|403.05|400.65|403.21|400.81|403.05|400.65|0
1632742230000|2021-09-27 11:30:30|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1632742240000|2021-09-27 11:30:40|402.58|400.18|402.43|400.03|402.58|400.18|402.43|400.03|0
1632742250000|2021-09-27 11:30:50|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1632742260000|2021-09-27 11:31:00|402.43|400.03|402.12|399.72|402.43|400.03|402.12|399.72|0
1632742270000|2021-09-27 11:31:10|402.27|399.87|402.27|399.87|402.35|399.95|402.27|399.87|0
1632742280000|2021-09-27 11:31:20|402.12|399.72|402.27|399.87|402.27|399.87|402.12|399.72|0
1632742290000|2021-09-27 11:31:30|402.12|399.72|402.27|399.87|402.27|399.87|402.12|399.72|0
1632742300000|2021-09-27 11:31:40|402.43|400.03|402.74|400.34|402.74|400.34|402.43|400.03|0
1632742310000|2021-09-27 11:31:50|402.58|400.18|402.58|400.18|402.74|400.34|402.58|400.18|0
1632742320000|2021-09-27 11:32:00|402.74|400.34|402.81|400.41|402.81|400.41|402.74|400.34|0
1632742330000|2021-09-27 11:32:10|402.9|400.5|402.97|400.57|402.97|400.57|402.9|400.5|0
1632742340000|2021-09-27 11:32:20|403.05|400.65|402.9|400.5|403.05|400.65|402.9|400.5|0
1632742350000|2021-09-27 11:32:30|402.81|400.41|402.74|400.34|402.9|400.5|402.74|400.34|0
1632742360000|2021-09-27 11:32:40|402.81|400.41|403.05|400.65|403.05|400.65|402.81|400.41|0
1632742370000|2021-09-27 11:32:50|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1632742380000|2021-09-27 11:33:00|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1632742390000|2021-09-27 11:33:10|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1632742400000|2021-09-27 11:33:20|402.9|400.5|402.97|400.57|403.05|400.65|402.9|400.5|0
1632742410000|2021-09-27 11:33:30|403.05|400.65|403.05|400.65|403.13|400.73|403.05|400.65|0
1632742420000|2021-09-27 11:33:40|403.21|400.81|403.21|400.81|403.21|400.81|403.05|400.65|0
1632742440000|2021-09-27 11:34:00|403.13|400.73|403.05|400.65|403.21|400.81|403.05|400.65|0
1632742450000|2021-09-27 11:34:10|403.21|400.81|403.21|400.81|403.21|400.81|403.13|400.73|0
1632742470000|2021-09-27 11:34:30|403.05|400.65|403.21|400.81|403.21|400.81|403.05|400.65|0
1632742480000|2021-09-27 11:34:40|403.05|400.65|403.21|400.81|403.21|400.81|403.05|400.65|0
1632742500000|2021-09-27 11:35:00|403.83|401.43|403.67|401.27|403.83|401.43|403.67|401.27|0
1632742510000|2021-09-27 11:35:10|403.83|401.43|403.83|401.43|403.83|401.43|403.67|401.27|0
1632742520000|2021-09-27 11:35:20|403.99|401.59|403.67|401.27|403.99|401.59|403.52|401.12|0
1632742530000|2021-09-27 11:35:30|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1632742540000|2021-09-27 11:35:40|403.21|400.81|403.36|400.96|403.36|400.96|403.21|400.81|0
1632742550000|2021-09-27 11:35:50|403.52|401.12|403.67|401.27|403.67|401.27|403.52|401.12|0
1632742560000|2021-09-27 11:36:00|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1632742570000|2021-09-27 11:36:10|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1632742600000|2021-09-27 11:36:40|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1632742610000|2021-09-27 11:36:50|403.21|400.81|403.36|400.96|403.36|400.96|403.21|400.81|0
1632742620000|2021-09-27 11:37:00|403.21|400.81|403.05|400.65|403.21|400.81|403.05|400.65|0
1632742630000|2021-09-27 11:37:10|402.89|400.49|402.89|400.49|402.89|400.49|402.74|400.34|0
1632742640000|2021-09-27 11:37:20|403.05|400.65|402.89|400.49|403.05|400.65|402.89|400.49|0
1632742650000|2021-09-27 11:37:30|402.74|400.34|402.58|400.18|402.81|400.41|402.58|400.18|0
1632742660000|2021-09-27 11:37:40|402.74|400.34|402.74|400.34|402.74|400.34|402.58|400.18|0
1632742670000|2021-09-27 11:37:50|402.89|400.49|402.58|400.18|402.89|400.49|402.58|400.18|0
1632742680000|2021-09-27 11:38:00|402.66|400.26|402.58|400.18|402.66|400.26|402.58|400.18|0
1632742690000|2021-09-27 11:38:10|402.74|400.34|403.21|400.81|403.21|400.81|402.74|400.34|0
1632742700000|2021-09-27 11:38:20|403.28|400.88|403.21|400.81|403.36|400.96|403.21|400.81|0
1632742710000|2021-09-27 11:38:30|403.28|400.88|403.36|400.96|403.36|400.96|403.28|400.88|0
1632742720000|2021-09-27 11:38:40|403.28|400.88|403.36|400.96|403.36|400.96|403.28|400.88|0
1632742730000|2021-09-27 11:38:50|403.21|400.81|403.36|400.96|403.36|400.96|403.21|400.81|0
1632742740000|2021-09-27 11:39:00|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1632742750000|2021-09-27 11:39:10|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1632742760000|2021-09-27 11:39:20|403.28|400.88|403.36|400.96|403.36|400.96|403.21|400.81|0
1632742770000|2021-09-27 11:39:30|403.28|400.88|403.28|400.88|403.28|400.88|403.28|400.88|0
1632742780000|2021-09-27 11:39:40|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1632742790000|2021-09-27 11:39:50|403.28|400.88|403.2|400.8|403.36|400.96|403.2|400.8|0
1632742800000|2021-09-27 11:40:00|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1632742810000|2021-09-27 11:40:10|402.89|400.49|403.05|400.65|403.05|400.65|402.89|400.49|0
1632742820000|2021-09-27 11:40:20|402.89|400.49|402.89|400.49|402.89|400.49|402.74|400.34|0
1632742830000|2021-09-27 11:40:30|402.97|400.57|402.97|400.57|402.97|400.57|402.89|400.49|0
1632742840000|2021-09-27 11:40:40|403.05|400.65|403.2|400.8|403.2|400.8|403.05|400.65|0
1632742850000|2021-09-27 11:40:50|403.36|400.96|403.36|400.96|403.36|400.96|403.28|400.88|0
1632742860000|2021-09-27 11:41:00|403.28|400.88|403.2|400.8|403.28|400.88|403.2|400.8|0
1632742870000|2021-09-27 11:41:10|402.89|400.49|403.05|400.65|403.05|400.65|402.89|400.49|0
1632742880000|2021-09-27 11:41:20|402.89|400.49|402.74|400.34|402.89|400.49|402.74|400.34|0
1632742900000|2021-09-27 11:41:40|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1632742910000|2021-09-27 11:41:50|403.05|400.65|402.97|400.57|403.05|400.65|402.97|400.57|0
1632742920000|2021-09-27 11:42:00|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1632742940000|2021-09-27 11:42:20|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1632742960000|2021-09-27 11:42:40|402.97|400.57|403.05|400.65|403.05|400.65|402.97|400.57|0
1632742970000|2021-09-27 11:42:50|403.2|400.8|403.05|400.65|403.2|400.8|403.05|400.65|0
1632742980000|2021-09-27 11:43:00|402.97|400.57|402.89|400.49|402.97|400.57|402.89|400.49|0
1632743000000|2021-09-27 11:43:20|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1632743010000|2021-09-27 11:43:30|403.05|400.65|402.89|400.49|403.05|400.65|402.89|400.49|0
1632743040000|2021-09-27 11:44:00|402.97|400.57|403.05|400.65|403.2|400.8|402.97|400.57|0
1632743050000|2021-09-27 11:44:10|403.2|400.8|403.2|400.8|403.2|400.8|403.2|400.8|0
1632743060000|2021-09-27 11:44:20|403.36|400.96|403.36|400.96|403.52|401.12|403.36|400.96|0
1632743070000|2021-09-27 11:44:30|403.51|401.11|403.51|401.11|403.51|401.11|403.36|400.96|0
1632743080000|2021-09-27 11:44:40|403.67|401.27|404.38|401.98|404.38|401.98|403.67|401.27|0
1632743100000|2021-09-27 11:45:00|404.23|401.83|404.38|401.98|404.38|401.98|404.23|401.83|0
1632743130000|2021-09-27 11:45:30|404.54|402.14|404.54|402.14|404.54|402.14|404.54|402.14|0
1632743140000|2021-09-27 11:45:40|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1632743150000|2021-09-27 11:45:50|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1632743160000|2021-09-27 11:46:00|404.23|401.83|404.23|401.83|404.38|401.98|404.23|401.83|0
1632743170000|2021-09-27 11:46:10|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1632743180000|2021-09-27 11:46:20|404.46|402.06|404.38|401.98|404.46|402.06|404.38|401.98|0
1632743190000|2021-09-27 11:46:30|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1632743200000|2021-09-27 11:46:40|404.07|401.67|404.23|401.83|404.23|401.83|404.07|401.67|0
1632743230000|2021-09-27 11:47:10|404.3|401.9|404.38|401.98|404.38|401.98|404.3|401.9|0
1632743250000|2021-09-27 11:47:30|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1632743260000|2021-09-27 11:47:40|403.91|401.51|404.23|401.83|404.23|401.83|403.91|401.51|0
1632743270000|2021-09-27 11:47:50|404.07|401.67|404.23|401.83|404.23|401.83|404.07|401.67|0
1632743280000|2021-09-27 11:48:00|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1632743310000|2021-09-27 11:48:30|404.23|401.83|404.38|401.98|404.38|401.98|404.23|401.83|0
1632743330000|2021-09-27 11:48:50|404.3|401.9|404.3|401.9|404.3|401.9|404.3|401.9|0
1632743340000|2021-09-27 11:49:00|404.23|401.83|404.38|401.98|404.38|401.98|404.23|401.83|0
1632743350000|2021-09-27 11:49:10|404.54|402.14|404.54|402.14|404.54|402.14|404.38|401.98|0
1632743360000|2021-09-27 11:49:20|404.38|401.98|404.23|401.83|404.38|401.98|404.23|401.83|0
1632743390000|2021-09-27 11:49:50|404.07|401.67|403.91|401.51|404.07|401.67|403.91|401.51|0
1632743400000|2021-09-27 11:50:00|404.07|401.67|404.07|401.67|404.23|401.83|404.07|401.67|0
1632743410000|2021-09-27 11:50:10|404.23|401.83|404.07|401.67|404.23|401.83|404.07|401.67|0
1632743430000|2021-09-27 11:50:30|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1632743450000|2021-09-27 11:50:50|404.07|401.67|404.23|401.83|404.23|401.83|404.07|401.67|0
1632743500000|2021-09-27 11:51:40|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1632743520000|2021-09-27 11:52:00|403.91|401.51|404.22|401.82|404.22|401.82|403.91|401.51|0
1632743530000|2021-09-27 11:52:10|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1632743570000|2021-09-27 11:52:50|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1632743580000|2021-09-27 11:53:00|403.76|401.36|403.91|401.51|403.91|401.51|403.76|401.36|0
1632743590000|2021-09-27 11:53:10|403.99|401.59|403.91|401.51|404.07|401.67|403.91|401.51|0
1632743600000|2021-09-27 11:53:20|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1632743670000|2021-09-27 11:54:30|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1632743690000|2021-09-27 11:54:50|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1632743700000|2021-09-27 11:55:00|403.67|401.27|403.44|401.04|403.67|401.27|403.29|400.89|0
1632743710000|2021-09-27 11:55:10|403.29|400.89|403.44|401.04|403.44|401.04|403.29|400.89|0
1632743720000|2021-09-27 11:55:20|403.29|400.89|403.29|400.89|403.44|401.04|403.29|400.89|0
1632743730000|2021-09-27 11:55:30|403.13|400.73|403.13|400.73|403.13|400.73|402.98|400.58|0
1632743740000|2021-09-27 11:55:40|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1632743760000|2021-09-27 11:56:00|403.44|401.04|403.29|400.89|403.44|401.04|403.29|400.89|0
1632743770000|2021-09-27 11:56:10|403.44|401.04|403.44|401.04|403.52|401.12|403.44|401.04|0
1632743800000|2021-09-27 11:56:40|403.29|400.89|403.29|400.89|403.44|401.04|403.29|400.89|0
1632743810000|2021-09-27 11:56:50|403.21|400.81|403.13|400.73|403.21|400.81|403.13|400.73|0
1632743830000|2021-09-27 11:57:10|402.98|400.58|402.98|400.58|402.98|400.58|402.98|400.58|0
1632743850000|2021-09-27 11:57:30|403.13|400.73|403.13|400.73|403.13|400.73|402.98|400.58|0
1632743860000|2021-09-27 11:57:40|402.98|400.58|402.98|400.58|402.98|400.58|402.98|400.58|0
1632743880000|2021-09-27 11:58:00|403.13|400.73|403.29|400.89|403.29|400.89|403.13|400.73|0
1632743890000|2021-09-27 11:58:10|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1632743900000|2021-09-27 11:58:20|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1632743910000|2021-09-27 11:58:30|403.91|401.51|403.6|401.2|403.91|401.51|403.6|401.2|0
1632743950000|2021-09-27 11:59:10|403.44|401.04|403.29|400.89|403.44|401.04|403.29|400.89|0
1632743970000|2021-09-27 11:59:30|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1632743980000|2021-09-27 11:59:40|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1632744000000|2021-09-27 12:00:00|402.66|400.26|401.89|399.49|402.66|400.26|401.73|399.33|0
1632744010000|2021-09-27 12:00:10|402.04|399.64|402.2|399.8|402.2|399.8|401.89|399.49|0
1632744020000|2021-09-27 12:00:20|401.73|399.33|401.26|398.86|401.73|399.33|401.26|398.86|0
1632744030000|2021-09-27 12:00:30|401.42|399.02|401.57|399.17|401.73|399.33|401.42|399.02|0
1632744040000|2021-09-27 12:00:40|401.73|399.33|401.89|399.49|401.89|399.49|401.73|399.33|0
1632744050000|2021-09-27 12:00:50|401.57|399.17|401.88|399.48|401.88|399.48|401.57|399.17|0
1632744060000|2021-09-27 12:01:00|402.04|399.64|402.35|399.95|402.35|399.95|402.04|399.64|0
1632744070000|2021-09-27 12:01:10|402.51|400.11|402.35|399.95|402.66|400.26|402.35|399.95|0
1632744080000|2021-09-27 12:01:20|402.51|400.11|402.51|400.11|402.66|400.26|402.51|400.11|0
1632744090000|2021-09-27 12:01:30|402.35|399.95|402.35|399.95|402.35|399.95|402.35|399.95|0
1632744100000|2021-09-27 12:01:40|402.2|399.8|401.88|399.48|402.2|399.8|401.88|399.48|0
1632744120000|2021-09-27 12:02:00|402.04|399.64|401.88|399.48|402.04|399.64|401.88|399.48|0
1632744130000|2021-09-27 12:02:10|402.04|399.64|402.04|399.64|402.04|399.64|401.88|399.48|0
1632744140000|2021-09-27 12:02:20|401.88|399.48|402.04|399.64|402.04|399.64|401.88|399.48|0
1632744150000|2021-09-27 12:02:30|401.88|399.48|401.88|399.48|401.88|399.48|401.73|399.33|0
1632744160000|2021-09-27 12:02:40|401.57|399.17|401.42|399.02|401.57|399.17|401.42|399.02|0
1632744170000|2021-09-27 12:02:50|401.57|399.17|401.57|399.17|401.57|399.17|401.42|399.02|0
1632744180000|2021-09-27 12:03:00|401.11|398.71|400.95|398.55|401.11|398.71|400.95|398.55|0
1632744190000|2021-09-27 12:03:10|401.11|398.71|400.8|398.4|401.11|398.71|400.8|398.4|0
1632744200000|2021-09-27 12:03:20|400.64|398.24|400.8|398.4|400.8|398.4|400.64|398.24|0
1632744210000|2021-09-27 12:03:30|400.64|398.24|400.49|398.09|400.64|398.24|400.49|398.09|0
1632744220000|2021-09-27 12:03:40|400.64|398.24|400.95|398.55|400.95|398.55|400.64|398.24|0
1632744230000|2021-09-27 12:03:50|401.11|398.71|401.11|398.71|401.11|398.71|401.11|398.71|0
1632744240000|2021-09-27 12:04:00|401.03|398.63|401.26|398.86|401.26|398.86|401.03|398.63|0
1632744250000|2021-09-27 12:04:10|401.34|398.94|401.57|399.17|401.57|399.17|401.34|398.94|0
1632744260000|2021-09-27 12:04:20|401.26|398.86|401.26|398.86|401.26|398.86|401.26|398.86|0
1632744270000|2021-09-27 12:04:30|401.42|399.02|401.26|398.86|401.42|399.02|401.26|398.86|0
1632744280000|2021-09-27 12:04:40|401.42|399.02|401.26|398.86|401.42|399.02|401.26|398.86|0
1632744290000|2021-09-27 12:04:50|401.18|398.78|401.26|398.86|401.26|398.86|401.11|398.71|0
1632744300000|2021-09-27 12:05:00|401.42|399.02|401.42|399.02|401.42|399.02|401.42|399.02|0
1632744310000|2021-09-27 12:05:10|401.57|399.17|401.26|398.86|401.57|399.17|401.11|398.71|0
1632744320000|2021-09-27 12:05:20|401.57|399.17|401.49|399.09|401.57|399.17|401.49|399.09|0
1632744330000|2021-09-27 12:05:30|401.73|399.33|401.42|399.02|401.88|399.48|401.42|399.02|0
1632744340000|2021-09-27 12:05:40|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1632744350000|2021-09-27 12:05:50|401.42|399.02|401.57|399.17|401.57|399.17|401.42|399.02|0
1632744370000|2021-09-27 12:06:10|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1632744380000|2021-09-27 12:06:20|401.88|399.48|401.88|399.48|401.88|399.48|401.73|399.33|0
1632744390000|2021-09-27 12:06:30|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1632744400000|2021-09-27 12:06:40|401.88|399.48|402.04|399.64|402.04|399.64|401.88|399.48|0
1632744410000|2021-09-27 12:06:50|401.88|399.48|402.04|399.64|402.04|399.64|401.88|399.48|0
1632744420000|2021-09-27 12:07:00|401.73|399.33|401.73|399.33|401.73|399.33|401.57|399.17|0
1632744430000|2021-09-27 12:07:10|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1632744440000|2021-09-27 12:07:20|402.04|399.64|402.04|399.64|402.04|399.64|402.04|399.64|0
1632744450000|2021-09-27 12:07:30|401.88|399.48|401.73|399.33|401.88|399.48|401.73|399.33|0
1632744460000|2021-09-27 12:07:40|401.88|399.48|401.57|399.17|401.88|399.48|401.57|399.17|0
1632744470000|2021-09-27 12:07:50|401.26|398.86|401.42|399.02|401.42|399.02|401.26|398.86|0
1632744480000|2021-09-27 12:08:00|401.57|399.17|401.73|399.33|401.73|399.33|401.57|399.17|0
1632744490000|2021-09-27 12:08:10|401.8|399.4|401.42|399.02|401.8|399.4|401.42|399.02|0
1632744500000|2021-09-27 12:08:20|401.57|399.17|400.95|398.55|401.57|399.17|400.95|398.55|0
1632744510000|2021-09-27 12:08:30|401.1|398.7|400.95|398.55|401.1|398.7|400.95|398.55|0
1632744520000|2021-09-27 12:08:40|401.1|398.7|401.42|399.02|401.42|399.02|401.1|398.7|0
1632744530000|2021-09-27 12:08:50|401.1|398.7|400.95|398.55|401.1|398.7|400.95|398.55|0
1632744540000|2021-09-27 12:09:00|401.1|398.7|400.95|398.55|401.1|398.7|400.95|398.55|0
1632744550000|2021-09-27 12:09:10|401.1|398.7|401.26|398.86|401.26|398.86|401.1|398.7|0
1632744560000|2021-09-27 12:09:20|401.42|399.02|401.26|398.86|401.42|399.02|401.26|398.86|0
1632744570000|2021-09-27 12:09:30|401.42|399.02|401.42|399.02|401.42|399.02|401.42|399.02|0
1632744580000|2021-09-27 12:09:40|401.33|398.93|401.26|398.86|401.33|398.93|401.1|398.7|0
1632744590000|2021-09-27 12:09:50|401.18|398.78|401.1|398.7|401.18|398.78|401.1|398.7|0
1632744600000|2021-09-27 12:10:00|401.26|398.86|401.1|398.7|401.26|398.86|401.1|398.7|0
1632744610000|2021-09-27 12:10:10|401.26|398.86|401.26|398.86|401.26|398.86|401.26|398.86|0
1632744620000|2021-09-27 12:10:20|401.41|399.01|401.41|399.01|401.41|399.01|401.41|399.01|0
1632744630000|2021-09-27 12:10:30|401.26|398.86|400.64|398.24|401.26|398.86|400.64|398.24|0
1632744640000|2021-09-27 12:10:40|400.48|398.08|400.17|397.77|400.48|398.08|400.17|397.77|0
1632744650000|2021-09-27 12:10:50|400.02|397.62|399.86|397.46|400.33|397.93|399.86|397.46|0
1632744660000|2021-09-27 12:11:00|399.24|396.84|399.4|397|399.55|397.15|399.24|396.84|0
1632744670000|2021-09-27 12:11:10|398.78|396.38|398.62|396.22|398.78|396.38|398.47|396.07|0
1632744680000|2021-09-27 12:11:20|399.24|396.84|399.55|397.15|399.55|397.15|399.09|396.69|0
1632744690000|2021-09-27 12:11:30|399.24|396.84|399.55|397.15|399.55|397.15|399.09|396.69|0
1632744700000|2021-09-27 12:11:40|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1632744710000|2021-09-27 12:11:50|399.55|397.15|399.24|396.84|399.55|397.15|399.24|396.84|0
1632744720000|2021-09-27 12:12:00|399.4|397|399.55|397.15|399.55|397.15|399.4|397|0
1632744730000|2021-09-27 12:12:10|399.4|397|399.47|397.07|399.47|397.07|399.4|397|0
1632744740000|2021-09-27 12:12:20|399.4|397|399.4|397|399.4|397|399.4|397|0
1632744750000|2021-09-27 12:12:30|399.55|397.15|399.71|397.31|399.71|397.31|399.55|397.15|0
1632744760000|2021-09-27 12:12:40|399.86|397.46|399.71|397.31|399.86|397.46|399.71|397.31|0
1632744770000|2021-09-27 12:12:50|399.86|397.46|399.71|397.31|399.86|397.46|399.71|397.31|0
1632744780000|2021-09-27 12:13:00|399.86|397.46|399.71|397.31|399.86|397.46|399.71|397.31|0
1632744790000|2021-09-27 12:13:10|399.86|397.46|399.71|397.31|399.86|397.46|399.71|397.31|0
1632744800000|2021-09-27 12:13:20|399.86|397.46|399.86|397.46|400.02|397.62|399.86|397.46|0
1632744810000|2021-09-27 12:13:30|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1632744820000|2021-09-27 12:13:40|399.86|397.46|399.71|397.31|399.86|397.46|399.71|397.31|0
1632744830000|2021-09-27 12:13:50|399.86|397.46|399.71|397.31|399.86|397.46|399.71|397.31|0
1632744840000|2021-09-27 12:14:00|399.86|397.46|399.71|397.31|399.86|397.46|399.71|397.31|0
1632744850000|2021-09-27 12:14:10|399.55|397.15|399.55|397.15|399.55|397.15|399.4|397|0
1632744860000|2021-09-27 12:14:20|399.71|397.31|399.55|397.15|399.71|397.31|399.55|397.15|0
1632744870000|2021-09-27 12:14:30|399.71|397.31|399.55|397.15|399.71|397.31|399.55|397.15|0
1632744880000|2021-09-27 12:14:40|399.71|397.31|399.24|396.84|399.71|397.31|399.24|396.84|0
1632744890000|2021-09-27 12:14:50|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1632744900000|2021-09-27 12:15:00|399.24|396.84|399.24|396.84|399.39|396.99|399.24|396.84|0
1632744910000|2021-09-27 12:15:10|399.08|396.68|398.93|396.53|399.08|396.68|398.93|396.53|0
1632744920000|2021-09-27 12:15:20|399.08|396.68|399.24|396.84|399.39|396.99|399.08|396.68|0
1632744930000|2021-09-27 12:15:30|399.08|396.68|399.08|396.68|399.08|396.68|399.08|396.68|0
1632744940000|2021-09-27 12:15:40|398.93|396.53|398.77|396.37|398.93|396.53|398.77|396.37|0
1632744950000|2021-09-27 12:15:50|398.93|396.53|398.46|396.06|398.93|396.53|398.46|396.06|0
1632744960000|2021-09-27 12:16:00|398.31|395.91|398.15|395.75|398.31|395.91|398.15|395.75|0
1632744970000|2021-09-27 12:16:10|398.31|395.91|398.15|395.75|398.31|395.91|398.15|395.75|0
1632744980000|2021-09-27 12:16:20|398.31|395.91|398.31|395.91|398.46|396.06|398.31|395.91|0
1632744990000|2021-09-27 12:16:30|398.46|396.06|398.46|396.06|398.46|396.06|398.46|396.06|0
1632745010000|2021-09-27 12:16:50|398.62|396.22|398.46|396.06|398.62|396.22|398.46|396.06|0
1632745020000|2021-09-27 12:17:00|398.62|396.22|398.46|396.06|398.62|396.22|398.46|396.06|0
1632745030000|2021-09-27 12:17:10|398.62|396.22|398.46|396.06|398.62|396.22|398.31|395.91|0
1632745040000|2021-09-27 12:17:20|398.62|396.22|398.93|396.53|398.93|396.53|398.62|396.22|0
1632745050000|2021-09-27 12:17:30|399.08|396.68|399.08|396.68|399.24|396.84|399.08|396.68|0
1632745060000|2021-09-27 12:17:40|399.24|396.84|399.08|396.68|399.24|396.84|399.08|396.68|0
1632745070000|2021-09-27 12:17:50|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1632745080000|2021-09-27 12:18:00|399.39|396.99|399.08|396.68|399.39|396.99|399.08|396.68|0
1632745090000|2021-09-27 12:18:10|399.24|396.84|399.24|396.84|399.24|396.84|399.08|396.68|0
1632745100000|2021-09-27 12:18:20|399.08|396.68|399.24|396.84|399.24|396.84|399.08|396.68|0
1632745110000|2021-09-27 12:18:30|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1632745120000|2021-09-27 12:18:40|399.55|397.15|399.7|397.3|399.7|397.3|399.39|396.99|0
1632745130000|2021-09-27 12:18:50|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1632745140000|2021-09-27 12:19:00|399.7|397.3|399.55|397.15|399.7|397.3|399.55|397.15|0
1632745150000|2021-09-27 12:19:10|399.39|396.99|399.24|396.84|399.39|396.99|399.24|396.84|0
1632745160000|2021-09-27 12:19:20|399.08|396.68|399.24|396.84|399.24|396.84|399.08|396.68|0
1632745170000|2021-09-27 12:19:30|399.08|396.68|398.77|396.37|399.08|396.68|398.77|396.37|0
1632745180000|2021-09-27 12:19:40|398.62|396.22|398.77|396.37|398.77|396.37|398.62|396.22|0
1632745190000|2021-09-27 12:19:50|398.62|396.22|398.77|396.37|398.77|396.37|398.62|396.22|0
1632745200000|2021-09-27 12:20:00|398.62|396.22|398.77|396.37|398.77|396.37|398.62|396.22|0
1632745210000|2021-09-27 12:20:10|398.93|396.53|398.77|396.37|398.93|396.53|398.77|396.37|0
1632745220000|2021-09-27 12:20:20|398.62|396.22|398.62|396.22|398.62|396.22|398.62|396.22|0
1632745230000|2021-09-27 12:20:30|398.77|396.37|398.62|396.22|398.77|396.37|398.62|396.22|0
1632745240000|2021-09-27 12:20:40|398.77|396.37|398.62|396.22|398.77|396.37|398.62|396.22|0
1632745260000|2021-09-27 12:21:00|398.77|396.37|399.16|396.76|399.16|396.76|398.77|396.37|0
1632745270000|2021-09-27 12:21:10|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1632745280000|2021-09-27 12:21:20|399.31|396.91|399.39|396.99|399.39|396.99|399.24|396.84|0
1632745290000|2021-09-27 12:21:30|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1632745300000|2021-09-27 12:21:40|399.08|396.68|399.08|396.68|399.08|396.68|398.93|396.53|0
1632745310000|2021-09-27 12:21:50|399.24|396.84|399.16|396.76|399.24|396.84|399.16|396.76|0
1632745320000|2021-09-27 12:22:00|399.24|396.84|398.46|396.06|399.24|396.84|398.46|396.06|0
1632745330000|2021-09-27 12:22:10|398.31|395.91|398.15|395.75|398.31|395.91|398.15|395.75|0
1632745340000|2021-09-27 12:22:20|398.31|395.91|398|395.6|398.31|395.91|398|395.6|0
1632745350000|2021-09-27 12:22:30|398.15|395.75|398.46|396.06|398.46|396.06|398.15|395.75|0
1632745360000|2021-09-27 12:22:40|398.31|395.91|398.31|395.91|398.31|395.91|398.31|395.91|0
1632745370000|2021-09-27 12:22:50|398|395.6|398|395.6|398.15|395.75|398|395.6|0
1632745380000|2021-09-27 12:23:00|397.84|395.44|397.84|395.44|398|395.6|397.84|395.44|0
1632745390000|2021-09-27 12:23:10|397.69|395.29|397.53|395.13|397.69|395.29|397.53|395.13|0
1632745400000|2021-09-27 12:23:20|397.22|394.82|397.38|394.98|397.38|394.98|397.22|394.82|0
1632745410000|2021-09-27 12:23:30|397.22|394.82|396.91|394.51|397.22|394.82|396.76|394.36|0
1632745420000|2021-09-27 12:23:40|396.76|394.36|396.61|394.21|396.76|394.36|396.3|393.9|0
1632745430000|2021-09-27 12:23:50|396.76|394.36|397.07|394.67|397.07|394.67|396.76|394.36|0
1632745440000|2021-09-27 12:24:00|397.22|394.82|397.07|394.67|397.22|394.82|397.07|394.67|0
1632745450000|2021-09-27 12:24:10|397.38|394.98|397.53|395.13|397.53|395.13|397.38|394.98|0
1632745460000|2021-09-27 12:24:20|397.38|394.98|397.53|395.13|397.53|395.13|397.38|394.98|0
1632745470000|2021-09-27 12:24:30|397.69|395.29|397.84|395.44|397.84|395.44|397.53|395.13|0
1632745480000|2021-09-27 12:24:40|398|395.6|398|395.6|398|395.6|397.84|395.44|0
1632745490000|2021-09-27 12:24:50|398.31|395.91|398.15|395.75|398.31|395.91|398.15|395.75|0
1632745500000|2021-09-27 12:25:00|398.31|395.91|398.15|395.75|398.31|395.91|398.15|395.75|0
1632745510000|2021-09-27 12:25:10|398|395.6|398|395.6|398|395.6|398|395.6|0
1632745520000|2021-09-27 12:25:20|397.22|394.82|396.91|394.51|397.22|394.82|396.91|394.51|0
1632745530000|2021-09-27 12:25:30|396.76|394.36|396.76|394.36|396.91|394.51|396.6|394.2|0
1632745540000|2021-09-27 12:25:40|396.83|394.43|396.76|394.36|396.83|394.43|396.6|394.2|0
1632745550000|2021-09-27 12:25:50|396.91|394.51|397.22|394.82|397.22|394.82|396.91|394.51|0
1632745560000|2021-09-27 12:26:00|397.07|394.67|396.91|394.51|397.07|394.67|396.76|394.36|0
1632745570000|2021-09-27 12:26:10|397.07|394.67|396.99|394.59|397.07|394.67|396.99|394.59|0
1632745580000|2021-09-27 12:26:20|397.07|394.67|396.45|394.05|397.07|394.67|396.45|394.05|0
1632745590000|2021-09-27 12:26:30|396.3|393.9|396.45|394.05|396.45|394.05|396.3|393.9|0
1632745600000|2021-09-27 12:26:40|396.6|394.2|397.07|394.67|397.07|394.67|396.6|394.2|0
1632745620000|2021-09-27 12:27:00|396.91|394.51|397.07|394.67|397.07|394.67|396.91|394.51|0
1632745630000|2021-09-27 12:27:10|396.91|394.51|397.07|394.67|397.07|394.67|396.91|394.51|0
1632745640000|2021-09-27 12:27:20|396.76|394.36|396.6|394.2|396.76|394.36|396.6|394.2|0
1632745650000|2021-09-27 12:27:30|396.68|394.28|396.6|394.2|396.68|394.28|396.6|394.2|0
1632745660000|2021-09-27 12:27:40|396.76|394.36|397.07|394.67|397.07|394.67|396.76|394.36|0
1632745670000|2021-09-27 12:27:50|396.91|394.51|397.07|394.67|397.07|394.67|396.91|394.51|0
1632745680000|2021-09-27 12:28:00|396.76|394.36|396.6|394.2|396.76|394.36|396.6|394.2|0
1632745690000|2021-09-27 12:28:10|396.76|394.36|396.91|394.51|396.91|394.51|396.76|394.36|0
1632745700000|2021-09-27 12:28:20|396.76|394.36|396.91|394.51|396.91|394.51|396.76|394.36|0
1632745710000|2021-09-27 12:28:30|396.99|394.59|396.76|394.36|396.99|394.59|396.68|394.28|0
1632745720000|2021-09-27 12:28:40|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1632745730000|2021-09-27 12:28:50|396.76|394.36|396.68|394.28|396.76|394.36|396.68|394.28|0
1632745740000|2021-09-27 12:29:00|396.76|394.36|396.76|394.36|396.76|394.36|396.68|394.28|0
1632745750000|2021-09-27 12:29:10|396.91|394.51|396.91|394.51|396.91|394.51|396.91|394.51|0
1632745760000|2021-09-27 12:29:20|396.76|394.36|396.76|394.36|396.76|394.36|396.76|394.36|0
1632745770000|2021-09-27 12:29:30|396.91|394.51|396.76|394.36|396.91|394.51|396.76|394.36|0
1632745780000|2021-09-27 12:29:40|396.6|394.2|396.6|394.2|396.6|394.2|396.6|394.2|0
1632745790000|2021-09-27 12:29:50|396.68|394.28|396.91|394.51|396.91|394.51|396.68|394.28|0
1632745800000|2021-09-27 12:30:00|397.22|394.82|397.38|394.98|397.38|394.98|397.22|394.82|0
1632745810000|2021-09-27 12:30:10|397.53|395.13|397.22|394.82|397.53|395.13|397.22|394.82|0
1632745820000|2021-09-27 12:30:20|397.07|394.67|397.38|394.98|397.38|394.98|397.07|394.67|0
1632745830000|2021-09-27 12:30:30|397.53|395.13|396.76|394.36|397.53|395.13|396.76|394.36|0
1632745840000|2021-09-27 12:30:40|395.37|392.97|395.37|392.97|395.52|393.12|395.37|392.97|0
1632745850000|2021-09-27 12:30:50|395.83|393.43|396.45|394.05|396.45|394.05|395.83|393.43|0
1632745860000|2021-09-27 12:31:00|396.29|393.89|395.98|393.58|396.29|393.89|395.83|393.43|0
1632745870000|2021-09-27 12:31:10|395.83|393.43|395.98|393.58|395.98|393.58|395.83|393.43|0
1632745880000|2021-09-27 12:31:20|396.21|393.81|396.6|394.2|396.6|394.2|396.21|393.81|0
1632745890000|2021-09-27 12:31:30|396.91|394.51|396.76|394.36|396.91|394.51|396.76|394.36|0
1632745900000|2021-09-27 12:31:40|396.91|394.51|396.91|394.51|396.91|394.51|396.76|394.36|0
1632745910000|2021-09-27 12:31:50|397.07|394.67|397.22|394.82|397.37|394.97|397.07|394.67|0
1632745920000|2021-09-27 12:32:00|397.37|394.97|396.45|394.05|397.37|394.97|396.45|394.05|0
1632745930000|2021-09-27 12:32:10|396.91|394.51|397.68|395.28|397.68|395.28|396.91|394.51|0
1632745940000|2021-09-27 12:32:20|397.84|395.44|397.68|395.28|397.84|395.44|397.53|395.13|0
1632745950000|2021-09-27 12:32:30|397.53|395.13|397.37|394.97|397.53|395.13|396.76|394.36|0
1632745960000|2021-09-27 12:32:40|397.53|395.13|397.68|395.28|397.99|395.59|397.53|395.13|0
1632745970000|2021-09-27 12:32:50|397.22|394.82|397.07|394.67|397.68|395.28|397.07|394.67|0
1632745980000|2021-09-27 12:33:00|396.91|394.51|397.07|394.67|397.22|394.82|396.91|394.51|0
1632745990000|2021-09-27 12:33:10|397.22|394.82|397.22|394.82|397.53|395.13|397.22|394.82|0
1632746000000|2021-09-27 12:33:20|397.37|394.97|397.53|395.13|397.53|395.13|397.22|394.82|0
1632746010000|2021-09-27 12:33:30|397.68|395.28|397.22|394.82|397.68|395.28|397.22|394.82|0
1632746020000|2021-09-27 12:33:40|397.29|394.89|397.06|394.66|397.29|394.89|397.06|394.66|0
1632746030000|2021-09-27 12:33:50|396.91|394.51|396.6|394.2|396.91|394.51|396.6|394.2|0
1632746040000|2021-09-27 12:34:00|396.76|394.36|396.91|394.51|396.91|394.51|396.76|394.36|0
1632746050000|2021-09-27 12:34:10|397.22|394.82|397.22|394.82|397.22|394.82|397.06|394.66|0
1632746060000|2021-09-27 12:34:20|397.37|394.97|397.45|395.05|397.53|395.13|397.37|394.97|0
1632746070000|2021-09-27 12:34:30|397.37|394.97|397.22|394.82|397.37|394.97|397.22|394.82|0
1632746080000|2021-09-27 12:34:40|397.37|394.97|397.22|394.82|397.53|395.13|397.22|394.82|0
1632746090000|2021-09-27 12:34:50|397.37|394.97|397.53|395.13|397.53|395.13|397.22|394.82|0
1632746100000|2021-09-27 12:35:00|397.37|394.97|397.22|394.82|397.37|394.97|397.06|394.66|0
1632746110000|2021-09-27 12:35:10|397.53|395.13|397.45|395.05|397.53|395.13|397.45|395.05|0
1632746120000|2021-09-27 12:35:20|397.53|395.13|397.22|394.82|397.68|395.28|397.22|394.82|0
1632746130000|2021-09-27 12:35:30|397.06|394.66|396.52|394.12|397.06|394.66|396.52|394.12|0
1632746140000|2021-09-27 12:35:40|396.45|394.05|396.14|393.74|396.52|394.12|396.14|393.74|0
1632746150000|2021-09-27 12:35:50|396.45|394.05|396.29|393.89|396.6|394.2|396.29|393.89|0
1632746160000|2021-09-27 12:36:00|396.14|393.74|395.59|393.19|396.14|393.74|395.52|393.12|0
1632746170000|2021-09-27 12:36:10|395.67|393.27|395.52|393.12|395.67|393.27|395.37|392.97|0
1632746180000|2021-09-27 12:36:20|396.14|393.74|396.14|393.74|396.14|393.74|395.98|393.58|0
1632746190000|2021-09-27 12:36:30|396.45|394.05|396.75|394.35|396.75|394.35|396.45|394.05|0
1632746200000|2021-09-27 12:36:40|396.6|394.2|396.75|394.35|396.75|394.35|396.6|394.2|0
1632746210000|2021-09-27 12:36:50|396.6|394.2|396.52|394.12|396.6|394.2|396.52|394.12|0
1632746220000|2021-09-27 12:37:00|396.6|394.2|396.75|394.35|396.75|394.35|396.6|394.2|0
1632746230000|2021-09-27 12:37:10|396.67|394.27|396.91|394.51|396.91|394.51|396.67|394.27|0
1632746240000|2021-09-27 12:37:20|396.75|394.35|396.6|394.2|396.75|394.35|396.45|394.05|0
1632746250000|2021-09-27 12:37:30|396.75|394.35|396.67|394.27|396.75|394.35|396.6|394.2|0
1632746260000|2021-09-27 12:37:40|396.6|394.2|396.91|394.51|396.91|394.51|396.6|394.2|0
1632746270000|2021-09-27 12:37:50|396.75|394.35|397.22|394.82|397.22|394.82|396.75|394.35|0
1632746280000|2021-09-27 12:38:00|397.06|394.66|397.37|394.97|397.53|395.13|397.06|394.66|0
1632746290000|2021-09-27 12:38:10|397.53|395.13|397.84|395.44|397.84|395.44|397.53|395.13|0
1632746300000|2021-09-27 12:38:20|397.99|395.59|398.15|395.75|398.15|395.75|397.99|395.59|0
1632746310000|2021-09-27 12:38:30|397.99|395.59|398.15|395.75|398.15|395.75|397.99|395.59|0
1632746320000|2021-09-27 12:38:40|398.77|396.37|398.77|396.37|398.92|396.52|398.77|396.37|0
1632746330000|2021-09-27 12:38:50|398.61|396.21|398.77|396.37|398.92|396.52|398.61|396.21|0
1632746340000|2021-09-27 12:39:00|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1632746350000|2021-09-27 12:39:10|398.99|396.59|399.23|396.83|399.23|396.83|398.99|396.59|0
1632746360000|2021-09-27 12:39:20|399.08|396.68|399.23|396.83|399.23|396.83|399.08|396.68|0
1632746370000|2021-09-27 12:39:30|399.07|396.67|398.92|396.52|399.07|396.67|398.92|396.52|0
1632746380000|2021-09-27 12:39:40|399.07|396.67|398.76|396.36|399.07|396.67|398.76|396.36|0
1632746390000|2021-09-27 12:39:50|398.61|396.21|398.61|396.21|398.76|396.36|398.46|396.06|0
1632746400000|2021-09-27 12:40:00|398.76|396.36|399.23|396.83|399.23|396.83|398.76|396.36|0
1632746410000|2021-09-27 12:40:10|399.38|396.98|399.07|396.67|399.38|396.98|399.07|396.67|0
1632746420000|2021-09-27 12:40:20|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1632746430000|2021-09-27 12:40:30|399.38|396.98|398.92|396.52|399.38|396.98|398.92|396.52|0
1632746440000|2021-09-27 12:40:40|398.61|396.21|398.61|396.21|398.68|396.28|398.61|396.21|0
1632746450000|2021-09-27 12:40:50|398.76|396.36|398.92|396.52|398.92|396.52|398.61|396.21|0
1632746460000|2021-09-27 12:41:00|398.76|396.36|398.61|396.21|398.92|396.52|398.61|396.21|0
1632746470000|2021-09-27 12:41:10|398.45|396.05|398.45|396.05|398.45|396.05|398.3|395.9|0
1632746480000|2021-09-27 12:41:20|398.3|395.9|398.3|395.9|398.3|395.9|398.14|395.74|0
1632746490000|2021-09-27 12:41:30|398.14|395.74|398.45|396.05|398.45|396.05|398.14|395.74|0
1632746500000|2021-09-27 12:41:40|398.61|396.21|398.76|396.36|398.92|396.52|398.61|396.21|0
1632746510000|2021-09-27 12:41:50|398.92|396.52|398.61|396.21|398.92|396.52|398.61|396.21|0
1632746520000|2021-09-27 12:42:00|398.45|396.05|398.61|396.21|398.61|396.21|398.45|396.05|0
1632746530000|2021-09-27 12:42:10|398.45|396.05|398.3|395.9|398.45|396.05|398.3|395.9|0
1632746540000|2021-09-27 12:42:20|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1632746550000|2021-09-27 12:42:30|398.3|395.9|398.61|396.21|398.61|396.21|398.3|395.9|0
1632746560000|2021-09-27 12:42:40|398.3|395.9|398.61|396.21|398.61|396.21|398.3|395.9|0
1632746570000|2021-09-27 12:42:50|398.84|396.44|398.92|396.52|398.92|396.52|398.84|396.44|0
1632746580000|2021-09-27 12:43:00|399.07|396.67|399.23|396.83|399.23|396.83|398.92|396.52|0
1632746590000|2021-09-27 12:43:10|399.38|396.98|399.54|397.14|399.54|397.14|399.38|396.98|0
1632746600000|2021-09-27 12:43:20|399.38|396.98|399.54|397.14|399.54|397.14|399.38|396.98|0
1632746610000|2021-09-27 12:43:30|399.69|397.29|400.16|397.76|400.16|397.76|399.69|397.29|0
1632746620000|2021-09-27 12:43:40|400.31|397.91|400.31|397.91|400.47|398.07|400.31|397.91|0
1632746630000|2021-09-27 12:43:50|400.16|397.76|400.31|397.91|400.31|397.91|400.16|397.76|0
1632746640000|2021-09-27 12:44:00|400.47|398.07|400.16|397.76|400.47|398.07|400.16|397.76|0
1632746650000|2021-09-27 12:44:10|400.39|397.99|400.31|397.91|400.47|398.07|400.31|397.91|0
1632746660000|2021-09-27 12:44:20|400.16|397.76|400.16|397.76|400.16|397.76|400.16|397.76|0
1632746670000|2021-09-27 12:44:30|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1632746680000|2021-09-27 12:44:40|400.47|398.07|400.47|398.07|400.47|398.07|400.47|398.07|0
1632746690000|2021-09-27 12:44:50|400.31|397.91|400.31|397.91|400.31|397.91|400.23|397.83|0
1632746700000|2021-09-27 12:45:00|400.23|397.83|400.16|397.76|400.31|397.91|400.16|397.76|0
1632746710000|2021-09-27 12:45:10|400|397.6|400.31|397.91|400.31|397.91|400|397.6|0
1632746720000|2021-09-27 12:45:20|400.16|397.76|400.16|397.76|400.16|397.76|400.16|397.76|0
1632746730000|2021-09-27 12:45:30|400.47|398.07|400.62|398.22|400.62|398.22|400.47|398.07|0
1632746740000|2021-09-27 12:45:40|400.78|398.38|401.01|398.61|401.01|398.61|400.78|398.38|0
1632746750000|2021-09-27 12:45:50|400.93|398.53|400.78|398.38|400.93|398.53|400.78|398.38|0
1632746760000|2021-09-27 12:46:00|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1632746770000|2021-09-27 12:46:10|401.09|398.69|401.4|399|401.4|399|401.09|398.69|0
1632746780000|2021-09-27 12:46:20|401.25|398.85|401.25|398.85|401.25|398.85|401.25|398.85|0
1632746790000|2021-09-27 12:46:30|401.56|399.16|401.4|399|401.56|399.16|401.4|399|0
1632746800000|2021-09-27 12:46:40|401.25|398.85|401.4|399|401.4|399|401.24|398.84|0
1632746810000|2021-09-27 12:46:50|401.24|398.84|401.32|398.92|401.4|399|401.24|398.84|0
1632746820000|2021-09-27 12:47:00|401.4|399|401.4|399|401.4|399|401.24|398.84|0
1632746830000|2021-09-27 12:47:10|401.24|398.84|401.24|398.84|401.24|398.84|401.24|398.84|0
1632746850000|2021-09-27 12:47:30|401.09|398.69|401.09|398.69|401.24|398.84|401.09|398.69|0
1632746860000|2021-09-27 12:47:40|401.24|398.84|401.71|399.31|401.71|399.31|401.24|398.84|0
1632746870000|2021-09-27 12:47:50|401.56|399.16|401.87|399.47|401.87|399.47|401.56|399.16|0
1632746880000|2021-09-27 12:48:00|401.71|399.31|401.56|399.16|401.71|399.31|401.56|399.16|0
1632746890000|2021-09-27 12:48:10|401.4|399|401.71|399.31|401.71|399.31|401.4|399|0
1632746900000|2021-09-27 12:48:20|401.87|399.47|401.71|399.31|401.87|399.47|401.71|399.31|0
1632746910000|2021-09-27 12:48:30|401.56|399.16|401.56|399.16|401.56|399.16|401.56|399.16|0
1632746920000|2021-09-27 12:48:40|401.4|399|401.09|398.69|401.4|399|401.09|398.69|0
1632746930000|2021-09-27 12:48:50|400.93|398.53|400.78|398.38|400.93|398.53|400.78|398.38|0
1632746950000|2021-09-27 12:49:10|400.93|398.53|400.78|398.38|400.93|398.53|400.78|398.38|0
1632746960000|2021-09-27 12:49:20|400.93|398.53|400.93|398.53|400.93|398.53|400.78|398.38|0
1632746970000|2021-09-27 12:49:30|400.78|398.38|400.62|398.22|400.78|398.38|400.62|398.22|0
1632746980000|2021-09-27 12:49:40|400.54|398.14|400.62|398.22|400.62|398.22|400.47|398.07|0
1632746990000|2021-09-27 12:49:50|400.47|398.07|400.62|398.22|400.62|398.22|400.47|398.07|0
1632747000000|2021-09-27 12:50:00|400.78|398.38|400.62|398.22|400.78|398.38|400.62|398.22|0
1632747020000|2021-09-27 12:50:20|400.7|398.3|400.78|398.38|400.78|398.38|400.62|398.22|0
1632747030000|2021-09-27 12:50:30|400.93|398.53|401.09|398.69|401.09|398.69|400.93|398.53|0
1632747040000|2021-09-27 12:50:40|401.24|398.84|401.24|398.84|401.24|398.84|401.24|398.84|0
1632747050000|2021-09-27 12:50:50|401.4|399|401.4|399|401.4|399|401.4|399|0
1632747060000|2021-09-27 12:51:00|401.24|398.84|401.24|398.84|401.24|398.84|401.24|398.84|0
1632747080000|2021-09-27 12:51:20|401.09|398.69|401.09|398.69|401.09|398.69|400.93|398.53|0
1632747090000|2021-09-27 12:51:30|401.24|398.84|401.24|398.84|401.24|398.84|401.24|398.84|0
1632747100000|2021-09-27 12:51:40|401.4|399|401.4|399|401.4|399|401.4|399|0
1632747110000|2021-09-27 12:51:50|401.24|398.84|401.4|399|401.4|399|401.24|398.84|0
1632747120000|2021-09-27 12:52:00|401.55|399.15|401.71|399.31|401.86|399.46|401.55|399.15|0
1632747130000|2021-09-27 12:52:10|401.55|399.15|401.09|398.69|401.55|399.15|401.09|398.69|0
1632747150000|2021-09-27 12:52:30|401.24|398.84|401.24|398.84|401.24|398.84|401.24|398.84|0
1632747160000|2021-09-27 12:52:40|401.09|398.69|401.09|398.69|401.09|398.69|400.93|398.53|0
1632747170000|2021-09-27 12:52:50|401.24|398.84|401.24|398.84|401.24|398.84|401.24|398.84|0
1632747180000|2021-09-27 12:53:00|401.09|398.69|401.24|398.84|401.24|398.84|401.09|398.69|0
1632747190000|2021-09-27 12:53:10|401.4|399|401.16|398.76|401.4|399|401.16|398.76|0
1632747200000|2021-09-27 12:53:20|401.24|398.84|401.09|398.69|401.24|398.84|401.09|398.69|0
1632747210000|2021-09-27 12:53:30|400.93|398.53|401.09|398.69|401.09|398.69|400.93|398.53|0
1632747220000|2021-09-27 12:53:40|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1632747230000|2021-09-27 12:53:50|401.09|398.69|401.09|398.69|401.09|398.69|401.09|398.69|0
1632747240000|2021-09-27 12:54:00|400.93|398.53|400.78|398.38|400.93|398.53|400.78|398.38|0
1632747250000|2021-09-27 12:54:10|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1632747260000|2021-09-27 12:54:20|400.78|398.38|400.93|398.53|401.01|398.61|400.78|398.38|0
1632747270000|2021-09-27 12:54:30|401.01|398.61|401.01|398.61|401.01|398.61|401.01|398.61|0
1632747280000|2021-09-27 12:54:40|401.09|398.69|401.24|398.84|401.24|398.84|401.09|398.69|0
1632747290000|2021-09-27 12:54:50|400.93|398.53|400.93|398.53|401.09|398.69|400.93|398.53|0
1632747300000|2021-09-27 12:55:00|400.78|398.38|400.78|398.38|400.78|398.38|400.78|398.38|0
1632747320000|2021-09-27 12:55:20|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1632747330000|2021-09-27 12:55:30|400.85|398.45|400.46|398.06|400.85|398.45|400.46|398.06|0
1632747340000|2021-09-27 12:55:40|400.38|397.98|400.46|398.06|400.46|398.06|400.38|397.98|0
1632747360000|2021-09-27 12:56:00|400.31|397.91|400.46|398.06|400.46|398.06|400.31|397.91|0
1632747370000|2021-09-27 12:56:10|400.62|398.22|400.46|398.06|400.62|398.22|400.46|398.06|0
1632747380000|2021-09-27 12:56:20|400.62|398.22|400.46|398.06|400.62|398.22|400.46|398.06|0
1632747390000|2021-09-27 12:56:30|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1632747400000|2021-09-27 12:56:40|400.07|397.67|400.15|397.75|400.15|397.75|400.07|397.67|0
1632747410000|2021-09-27 12:56:50|400.07|397.67|400.15|397.75|400.15|397.75|400.07|397.67|0
1632747420000|2021-09-27 12:57:00|400|397.6|400.15|397.75|400.31|397.91|400|397.6|0
1632747430000|2021-09-27 12:57:10|400.31|397.91|400.31|397.91|400.31|397.91|400.15|397.75|0
1632747440000|2021-09-27 12:57:20|400|397.6|400|397.6|400|397.6|400|397.6|0
1632747450000|2021-09-27 12:57:30|400.15|397.75|399.92|397.52|400.15|397.75|399.92|397.52|0
1632747460000|2021-09-27 12:57:40|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1632747470000|2021-09-27 12:57:50|399.38|396.98|399.22|396.82|399.38|396.98|399.22|396.82|0
1632747480000|2021-09-27 12:58:00|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1632747500000|2021-09-27 12:58:20|399.69|397.29|399.84|397.44|399.84|397.44|399.69|397.29|0
1632747510000|2021-09-27 12:58:30|400|397.6|400.15|397.75|400.15|397.75|399.84|397.44|0
1632747530000|2021-09-27 12:58:50|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1632747540000|2021-09-27 12:59:00|400.15|397.75|400.31|397.91|400.46|398.06|400.15|397.75|0
1632747550000|2021-09-27 12:59:10|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1632747570000|2021-09-27 12:59:30|400.31|397.91|400.31|397.91|400.46|398.06|400.31|397.91|0
1632747580000|2021-09-27 12:59:40|400.15|397.75|400|397.6|400.15|397.75|400|397.6|0
1632747590000|2021-09-27 12:59:50|400.15|397.75|399.84|397.44|400.15|397.75|399.84|397.44|0
1632747600000|2021-09-27 13:00:00|400|397.6|399.69|397.29|400|397.6|399.69|397.29|0
1632747610000|2021-09-27 13:00:10|399.53|397.13|399.22|396.82|399.53|397.13|399.22|396.82|0
1632747630000|2021-09-27 13:00:30|399.38|396.98|399.22|396.82|399.38|396.98|399.22|396.82|0
1632747640000|2021-09-27 13:00:40|399.07|396.67|398.76|396.36|399.07|396.67|398.76|396.36|0
1632747650000|2021-09-27 13:00:50|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1632747670000|2021-09-27 13:01:10|399.07|396.67|398.91|396.51|399.22|396.82|398.91|396.51|0
1632747680000|2021-09-27 13:01:20|398.76|396.36|398.6|396.2|398.76|396.36|398.6|396.2|0
1632747690000|2021-09-27 13:01:30|398.76|396.36|398.45|396.05|398.76|396.36|398.45|396.05|0
1632747700000|2021-09-27 13:01:40|398.83|396.43|398.6|396.2|398.83|396.43|398.6|396.2|0
1632747720000|2021-09-27 13:02:00|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1632747730000|2021-09-27 13:02:10|398.29|395.89|398.45|396.05|398.45|396.05|398.29|395.89|0
1632747740000|2021-09-27 13:02:20|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1632747750000|2021-09-27 13:02:30|398.14|395.74|397.98|395.58|398.14|395.74|397.98|395.58|0
1632747760000|2021-09-27 13:02:40|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1632747770000|2021-09-27 13:02:50|397.67|395.27|397.98|395.58|397.98|395.58|397.67|395.27|0
1632747780000|2021-09-27 13:03:00|398.14|395.74|398.45|396.05|398.45|396.05|398.14|395.74|0
1632747790000|2021-09-27 13:03:10|398.6|396.2|398.6|396.2|398.91|396.51|398.6|396.2|0
1632747800000|2021-09-27 13:03:20|398.76|396.36|398.6|396.2|398.76|396.36|398.6|396.2|0
1632747810000|2021-09-27 13:03:30|398.29|395.89|398.45|396.05|398.45|396.05|398.14|395.74|0
1632747820000|2021-09-27 13:03:40|398.29|395.89|398.6|396.2|398.6|396.2|398.29|395.89|0
1632747830000|2021-09-27 13:03:50|398.29|395.89|398.45|396.05|398.45|396.05|398.29|395.89|0
1632747840000|2021-09-27 13:04:00|398.29|395.89|398.6|396.2|398.6|396.2|398.29|395.89|0
1632747850000|2021-09-27 13:04:10|398.45|396.05|398.6|396.2|398.6|396.2|398.45|396.05|0
1632747860000|2021-09-27 13:04:20|398.76|396.36|398.6|396.2|398.76|396.36|398.45|396.05|0
1632747880000|2021-09-27 13:04:40|398.76|396.36|398.6|396.2|398.76|396.36|398.6|396.2|0
1632747900000|2021-09-27 13:05:00|398.75|396.35|398.45|396.05|398.75|396.35|398.45|396.05|0
1632747910000|2021-09-27 13:05:10|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1632747920000|2021-09-27 13:05:20|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1632747930000|2021-09-27 13:05:30|398.44|396.04|398.14|395.74|398.44|396.04|398.14|395.74|0
1632747940000|2021-09-27 13:05:40|398.29|395.89|398.44|396.04|398.44|396.04|398.14|395.74|0
1632747960000|2021-09-27 13:06:00|398.29|395.89|398.21|395.81|398.29|395.89|398.21|395.81|0
1632747970000|2021-09-27 13:06:10|398.29|395.89|398.14|395.74|398.29|395.89|398.14|395.74|0
1632747980000|2021-09-27 13:06:20|397.98|395.58|397.98|395.58|398.13|395.73|397.98|395.58|0
1632748010000|2021-09-27 13:06:50|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1632748020000|2021-09-27 13:07:00|397.98|395.58|397.52|395.12|397.98|395.58|397.52|395.12|0
1632748030000|2021-09-27 13:07:10|397.21|394.81|397.21|394.81|397.21|394.81|397.21|394.81|0
1632748050000|2021-09-27 13:07:30|397.36|394.96|397.36|394.96|397.36|394.96|397.36|394.96|0
1632748060000|2021-09-27 13:07:40|397.21|394.81|397.05|394.65|397.21|394.81|397.05|394.65|0
1632748070000|2021-09-27 13:07:50|396.9|394.5|396.9|394.5|397.05|394.65|396.9|394.5|0
1632748080000|2021-09-27 13:08:00|397.21|394.81|397.52|395.12|397.52|395.12|397.21|394.81|0
1632748090000|2021-09-27 13:08:10|397.67|395.27|397.82|395.42|397.82|395.42|397.67|395.27|0
1632748100000|2021-09-27 13:08:20|397.98|395.58|397.98|395.58|397.98|395.58|397.98|395.58|0
1632748110000|2021-09-27 13:08:30|397.82|395.42|397.82|395.42|397.82|395.42|397.82|395.42|0
1632748120000|2021-09-27 13:08:40|397.98|395.58|397.98|395.58|398.13|395.73|397.98|395.58|0
1632748140000|2021-09-27 13:09:00|397.82|395.42|397.36|394.96|397.82|395.42|397.36|394.96|0
1632748150000|2021-09-27 13:09:10|397.51|395.11|397.36|394.96|397.51|395.11|397.36|394.96|0
1632748160000|2021-09-27 13:09:20|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1632748170000|2021-09-27 13:09:30|397.36|394.96|397.36|394.96|397.51|395.11|397.36|394.96|0
1632748180000|2021-09-27 13:09:40|397.51|395.11|397.51|395.11|397.51|395.11|397.36|394.96|0
1632748190000|2021-09-27 13:09:50|397.36|394.96|397.67|395.27|397.67|395.27|397.36|394.96|0
1632748200000|2021-09-27 13:10:00|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1632748210000|2021-09-27 13:10:10|397.36|394.96|397.21|394.81|397.36|394.96|397.21|394.81|0
1632748220000|2021-09-27 13:10:20|397.36|394.96|397.51|395.11|397.51|395.11|397.36|394.96|0
1632748230000|2021-09-27 13:10:30|397.67|395.27|397.82|395.42|397.82|395.42|397.67|395.27|0
1632748240000|2021-09-27 13:10:40|397.98|395.58|397.98|395.58|397.98|395.58|397.98|395.58|0
1632748250000|2021-09-27 13:10:50|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1632748260000|2021-09-27 13:11:00|397.98|395.58|397.82|395.42|397.98|395.58|397.82|395.42|0
1632748270000|2021-09-27 13:11:10|397.74|395.34|397.51|395.11|397.74|395.34|397.51|395.11|0
1632748280000|2021-09-27 13:11:20|397.67|395.27|397.82|395.42|397.82|395.42|397.67|395.27|0
1632748290000|2021-09-27 13:11:30|398.13|395.73|397.98|395.58|398.13|395.73|397.98|395.58|0
1632748300000|2021-09-27 13:11:40|398.13|395.73|398.29|395.89|398.29|395.89|398.13|395.73|0
1632748310000|2021-09-27 13:11:50|398.44|396.04|398.6|396.2|398.6|396.2|398.44|396.04|0
1632748330000|2021-09-27 13:12:10|398.44|396.04|398.6|396.2|398.6|396.2|398.44|396.04|0
1632748340000|2021-09-27 13:12:20|398.75|396.35|398.91|396.51|398.91|396.51|398.75|396.35|0
1632748350000|2021-09-27 13:12:30|399.06|396.66|398.91|396.51|399.06|396.66|398.91|396.51|0
1632748370000|2021-09-27 13:12:50|398.75|396.35|398.6|396.2|398.75|396.35|398.6|396.2|0
1632748380000|2021-09-27 13:13:00|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1632748390000|2021-09-27 13:13:10|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1632748400000|2021-09-27 13:13:20|398.75|396.35|398.6|396.2|398.75|396.35|398.6|396.2|0
1632748420000|2021-09-27 13:13:40|398.52|396.12|398.44|396.04|398.52|396.12|398.44|396.04|0
1632748430000|2021-09-27 13:13:50|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1632748440000|2021-09-27 13:14:00|398.52|396.12|398.6|396.2|398.6|396.2|398.52|396.12|0
1632748460000|2021-09-27 13:14:20|398.75|396.35|398.75|396.35|398.75|396.35|398.6|396.2|0
1632748470000|2021-09-27 13:14:30|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1632748480000|2021-09-27 13:14:40|399.06|396.66|399.22|396.82|399.22|396.82|399.06|396.66|0
1632748490000|2021-09-27 13:14:50|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1632748500000|2021-09-27 13:15:00|399.53|397.13|399.37|396.97|399.53|397.13|399.37|396.97|0
1632748510000|2021-09-27 13:15:10|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1632748520000|2021-09-27 13:15:20|399.37|396.97|399.53|397.13|399.53|397.13|399.37|396.97|0
1632748530000|2021-09-27 13:15:30|399.84|397.44|399.68|397.28|399.84|397.44|399.68|397.28|0
1632748540000|2021-09-27 13:15:40|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1632748560000|2021-09-27 13:16:00|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1632748580000|2021-09-27 13:16:20|399.06|396.66|399.22|396.82|399.22|396.82|399.06|396.66|0
1632748590000|2021-09-27 13:16:30|399.06|396.66|398.75|396.35|399.06|396.66|398.75|396.35|0
1632748600000|2021-09-27 13:16:40|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1632748610000|2021-09-27 13:16:50|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1632748620000|2021-09-27 13:17:00|399.13|396.73|398.91|396.51|399.13|396.73|398.91|396.51|0
1632748630000|2021-09-27 13:17:10|399.06|396.66|398.91|396.51|399.06|396.66|398.91|396.51|0
1632748640000|2021-09-27 13:17:20|398.98|396.58|398.6|396.2|398.98|396.58|398.6|396.2|0
1632748650000|2021-09-27 13:17:30|398.29|395.89|398.13|395.73|398.44|396.04|398.13|395.73|0
1632748660000|2021-09-27 13:17:40|397.98|395.58|398.13|395.73|398.13|395.73|397.98|395.58|0
1632748670000|2021-09-27 13:17:50|398.29|395.89|398.44|396.04|398.44|396.04|398.29|395.89|0
1632748680000|2021-09-27 13:18:00|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1632748690000|2021-09-27 13:18:10|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1632748700000|2021-09-27 13:18:20|398.29|395.89|398.36|395.96|398.44|396.04|398.29|395.89|0
1632748710000|2021-09-27 13:18:30|398.13|395.73|397.98|395.58|398.28|395.88|397.98|395.58|0
1632748740000|2021-09-27 13:19:00|398.13|395.73|397.82|395.42|398.13|395.73|397.82|395.42|0
1632748750000|2021-09-27 13:19:10|397.98|395.58|397.98|395.58|397.98|395.58|397.98|395.58|0
1632748760000|2021-09-27 13:19:20|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1632748770000|2021-09-27 13:19:30|398.2|395.8|398.2|395.8|398.2|395.8|398.2|395.8|0
1632748780000|2021-09-27 13:19:40|398.28|395.88|398.28|395.88|398.28|395.88|398.28|395.88|0
1632748790000|2021-09-27 13:19:50|398.13|395.73|398.44|396.04|398.44|396.04|398.13|395.73|0
1632748810000|2021-09-27 13:20:10|398.59|396.19|398.59|396.19|398.59|396.19|398.59|396.19|0
1632748830000|2021-09-27 13:20:30|398.75|396.35|398.59|396.19|398.75|396.35|398.59|396.19|0
1632748840000|2021-09-27 13:20:40|398.44|396.04|398.59|396.19|398.59|396.19|398.28|395.88|0
1632748880000|2021-09-27 13:21:20|398.44|396.04|397.97|395.57|398.44|396.04|397.97|395.57|0
1632748890000|2021-09-27 13:21:30|397.82|395.42|397.97|395.57|397.97|395.57|397.82|395.42|0
1632748900000|2021-09-27 13:21:40|398.13|395.73|397.97|395.57|398.13|395.73|397.82|395.42|0
1632748920000|2021-09-27 13:22:00|398.13|395.73|397.97|395.57|398.13|395.73|397.97|395.57|0
1632748930000|2021-09-27 13:22:10|397.82|395.42|397.97|395.57|397.97|395.57|397.82|395.42|0
1632748940000|2021-09-27 13:22:20|397.82|395.42|397.97|395.57|397.97|395.57|397.82|395.42|0
1632748950000|2021-09-27 13:22:30|398.13|395.73|397.82|395.42|398.13|395.73|397.82|395.42|0
1632748960000|2021-09-27 13:22:40|397.66|395.26|397.66|395.26|397.66|395.26|397.66|395.26|0
1632748970000|2021-09-27 13:22:50|397.35|394.95|397.51|395.11|397.51|395.11|397.35|394.95|0
1632748980000|2021-09-27 13:23:00|397.66|395.26|398.13|395.73|398.13|395.73|397.66|395.26|0
1632749000000|2021-09-27 13:23:20|398.28|395.88|398.44|396.04|398.44|396.04|398.28|395.88|0
1632749010000|2021-09-27 13:23:30|398.59|396.19|398.75|396.35|398.75|396.35|398.59|396.19|0
1632749020000|2021-09-27 13:23:40|398.59|396.19|398.44|396.04|398.59|396.19|398.44|396.04|0
1632749030000|2021-09-27 13:23:50|398.28|395.88|398.44|396.04|398.44|396.04|398.28|395.88|0
1632749040000|2021-09-27 13:24:00|398.28|395.88|398.59|396.19|398.59|396.19|398.28|395.88|0
1632749050000|2021-09-27 13:24:10|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1632749060000|2021-09-27 13:24:20|398.9|396.5|398.9|396.5|399.06|396.66|398.9|396.5|0
1632749070000|2021-09-27 13:24:30|399.06|396.66|399.21|396.81|399.21|396.81|399.06|396.66|0
1632749100000|2021-09-27 13:25:00|399.06|396.66|399.21|396.81|399.21|396.81|399.06|396.66|0
1632749110000|2021-09-27 13:25:10|399.37|396.97|399.37|396.97|399.37|396.97|399.21|396.81|0
1632749120000|2021-09-27 13:25:20|399.21|396.81|399.13|396.73|399.21|396.81|399.06|396.66|0
1632749130000|2021-09-27 13:25:30|399.21|396.81|399.68|397.28|399.68|397.28|399.21|396.81|0
1632749140000|2021-09-27 13:25:40|399.52|397.12|399.52|397.12|399.68|397.28|399.52|397.12|0
1632749150000|2021-09-27 13:25:50|399.68|397.28|399.37|396.97|399.68|397.28|399.37|396.97|0
1632749160000|2021-09-27 13:26:00|399.52|397.12|399.68|397.28|399.68|397.28|399.52|397.12|0
1632749170000|2021-09-27 13:26:10|399.52|397.12|399.6|397.2|399.6|397.2|399.37|396.97|0
1632749180000|2021-09-27 13:26:20|399.68|397.28|399.83|397.43|399.99|397.59|399.68|397.28|0
1632749190000|2021-09-27 13:26:30|399.99|397.59|400.14|397.74|400.14|397.74|399.99|397.59|0
1632749200000|2021-09-27 13:26:40|399.99|397.59|400.14|397.74|400.14|397.74|399.99|397.59|0
1632749210000|2021-09-27 13:26:50|399.83|397.43|399.83|397.43|399.99|397.59|399.83|397.43|0
1632749220000|2021-09-27 13:27:00|399.68|397.28|400.14|397.74|400.14|397.74|399.68|397.28|0
1632749230000|2021-09-27 13:27:10|399.99|397.59|400.14|397.74|400.3|397.9|399.99|397.59|0
1632749240000|2021-09-27 13:27:20|400.3|397.9|400.14|397.74|400.3|397.9|400.14|397.74|0
1632749250000|2021-09-27 13:27:30|399.99|397.59|400.14|397.74|400.3|397.9|399.99|397.59|0
1632749260000|2021-09-27 13:27:40|399.99|397.59|400.14|397.74|400.14|397.74|399.99|397.59|0
1632749270000|2021-09-27 13:27:50|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1632749280000|2021-09-27 13:28:00|399.83|397.43|399.99|397.59|399.99|397.59|399.83|397.43|0
1632749290000|2021-09-27 13:28:10|399.83|397.43|399.99|397.59|400.14|397.74|399.83|397.43|0
1632749300000|2021-09-27 13:28:20|399.83|397.43|399.83|397.43|399.99|397.59|399.83|397.43|0
1632749310000|2021-09-27 13:28:30|399.68|397.28|399.83|397.43|399.83|397.43|399.68|397.28|0
1632749320000|2021-09-27 13:28:40|399.68|397.28|399.68|397.28|399.68|397.28|399.68|397.28|0
1632749330000|2021-09-27 13:28:50|399.52|397.12|399.52|397.12|399.52|397.12|399.37|396.97|0
1632749340000|2021-09-27 13:29:00|399.83|397.43|399.52|397.12|399.83|397.43|399.52|397.12|0
1632749350000|2021-09-27 13:29:10|399.68|397.28|398.9|396.5|399.68|397.28|398.9|396.5|0
1632749360000|2021-09-27 13:29:20|398.75|396.35|398.75|396.35|398.75|396.35|398.59|396.19|0
1632749370000|2021-09-27 13:29:30|398.9|396.5|398.9|396.5|398.9|396.5|398.75|396.35|0
1632749380000|2021-09-27 13:29:40|399.06|396.66|398.59|396.19|399.06|396.66|398.59|396.19|0
1632749390000|2021-09-27 13:29:50|398.75|396.35|398.75|396.35|398.75|396.35|398.59|396.19|0
1632749400000|2021-09-27 13:30:00|398.9|396.5|399.37|396.97|399.37|396.97|397.82|395.42|0
1632749410000|2021-09-27 13:30:10|399.44|397.04|399.83|397.43|399.99|397.59|399.44|397.04|0
1632749420000|2021-09-27 13:30:20|399.99|397.59|400.92|398.52|400.92|398.52|399.83|397.43|0
1632749430000|2021-09-27 13:30:30|401.07|398.67|400.61|398.21|401.23|398.83|400.61|398.21|0
1632749440000|2021-09-27 13:30:40|400.92|398.52|399.05|396.65|400.92|398.52|399.05|396.65|0
1632749450000|2021-09-27 13:30:50|399.21|396.81|399.52|397.12|399.52|397.12|399.21|396.81|0
1632749460000|2021-09-27 13:31:00|399.36|396.96|401.07|398.67|401.23|398.83|399.36|396.96|0
1632749470000|2021-09-27 13:31:10|400.76|398.36|400.3|397.9|400.76|398.36|400.3|397.9|0
1632749480000|2021-09-27 13:31:20|400.14|397.74|399.67|397.27|400.14|397.74|399.67|397.27|0
1632749490000|2021-09-27 13:31:30|399.83|397.43|400.3|397.9|400.3|397.9|399.83|397.43|0
1632749500000|2021-09-27 13:31:40|400.45|398.05|400.76|398.36|400.76|398.36|400.45|398.05|0
1632749510000|2021-09-27 13:31:50|400.92|398.52|401.23|398.83|401.23|398.83|400.92|398.52|0
1632749520000|2021-09-27 13:32:00|401.69|399.29|401.38|398.98|401.69|399.29|401.38|398.98|0
1632749530000|2021-09-27 13:32:10|401.23|398.83|400.76|398.36|401.38|398.98|400.76|398.36|0
1632749540000|2021-09-27 13:32:20|400.45|398.05|400.29|397.89|400.45|398.05|400.14|397.74|0
1632749550000|2021-09-27 13:32:30|400.61|398.21|400.92|398.52|400.92|398.52|400.61|398.21|0
1632749560000|2021-09-27 13:32:40|401.07|398.67|400.76|398.36|401.07|398.67|400.76|398.36|0
1632749570000|2021-09-27 13:32:50|400.61|398.21|399.9|397.5|400.76|398.36|399.9|397.5|0
1632749580000|2021-09-27 13:33:00|399.98|397.58|400.29|397.89|400.29|397.89|399.83|397.43|0
1632749590000|2021-09-27 13:33:10|400.61|398.21|400.14|397.74|400.61|398.21|400.14|397.74|0
1632749600000|2021-09-27 13:33:20|400.29|397.89|399.67|397.27|400.29|397.89|399.67|397.27|0
1632749610000|2021-09-27 13:33:30|399.21|396.81|396.7|394.3|399.21|396.81|396.54|394.14|0
1632749620000|2021-09-27 13:33:40|396.93|394.53|396.85|394.45|396.93|394.53|396.7|394.3|0
1632749630000|2021-09-27 13:33:50|397.32|394.92|397.01|394.61|397.32|394.92|396.85|394.45|0
1632749640000|2021-09-27 13:34:00|397.63|395.23|398.02|395.62|398.02|395.62|394.45|392.05|0
1632749650000|2021-09-27 13:34:10|397.87|395.47|398.02|395.62|398.02|395.62|397.87|395.47|0
1632749660000|2021-09-27 13:34:20|397.56|395.16|397.4|395|397.71|395.31|397.09|394.69|0
1632749670000|2021-09-27 13:34:30|397.87|395.47|398.49|396.09|398.49|396.09|397.56|395.16|0
1632749680000|2021-09-27 13:34:40|398.33|395.93|398.18|395.78|398.49|396.09|398.18|395.78|0
1632749690000|2021-09-27 13:34:50|398.02|395.62|397.71|395.31|398.18|395.78|397.71|395.31|0
1632749700000|2021-09-27 13:35:00|397.56|395.16|396.55|394.15|397.56|395.16|396.55|394.15|0
1632749710000|2021-09-27 13:35:10|396.17|393.77|396.78|394.38|396.78|394.38|396.17|393.77|0
1632749720000|2021-09-27 13:35:20|396.47|394.07|396.63|394.23|396.63|394.23|396.32|393.92|0
1632749730000|2021-09-27 13:35:30|396.47|394.07|397.09|394.69|397.09|394.69|396.47|394.07|0
1632749740000|2021-09-27 13:35:40|397.71|395.31|397.71|395.31|397.87|395.47|397.71|395.31|0
1632749750000|2021-09-27 13:35:50|397.56|395.16|397.4|395|397.56|395.16|397.4|395|0
1632749760000|2021-09-27 13:36:00|397.56|395.16|396.94|394.54|397.56|395.16|396.94|394.54|0
1632749770000|2021-09-27 13:36:10|396.78|394.38|397.87|395.47|397.87|395.47|396.78|394.38|0
1632749780000|2021-09-27 13:36:20|398.18|395.78|398.64|396.24|398.64|396.24|398.18|395.78|0
1632749790000|2021-09-27 13:36:30|398.18|395.78|398.8|396.4|398.8|396.4|398.02|395.62|0
1632749800000|2021-09-27 13:36:40|398.49|396.09|397.87|395.47|398.49|396.09|397.87|395.47|0
1632749810000|2021-09-27 13:36:50|398.18|395.78|397.87|395.47|398.18|395.78|397.87|395.47|0
1632749820000|2021-09-27 13:37:00|397.71|395.31|397.56|395.16|397.71|395.31|397.56|395.16|0
1632749830000|2021-09-27 13:37:10|397.4|395|397.25|394.85|397.4|395|397.25|394.85|0
1632749840000|2021-09-27 13:37:20|396.94|394.54|396.63|394.23|397.09|394.69|396.63|394.23|0
1632749850000|2021-09-27 13:37:30|396.16|393.76|396.63|394.23|396.63|394.23|396.16|393.76|0
1632749860000|2021-09-27 13:37:40|396.94|394.54|396.63|394.23|396.94|394.54|396.47|394.07|0
1632749870000|2021-09-27 13:37:50|396.78|394.38|396.16|393.76|396.78|394.38|396.16|393.76|0
1632749880000|2021-09-27 13:38:00|396.01|393.61|395.55|393.15|396.01|393.61|395.55|393.15|0
1632749890000|2021-09-27 13:38:10|395.7|393.3|395.55|393.15|395.7|393.3|395.39|392.99|0
1632749900000|2021-09-27 13:38:20|396.01|393.61|395.77|393.37|396.01|393.61|395.7|393.3|0
1632749910000|2021-09-27 13:38:30|395.7|393.3|395.86|393.46|395.86|393.46|395.55|393.15|0
1632749920000|2021-09-27 13:38:40|396.32|393.92|396.32|393.92|396.47|394.07|396.32|393.92|0
1632749930000|2021-09-27 13:38:50|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1632749940000|2021-09-27 13:39:00|395.85|393.45|395.39|392.99|395.85|393.45|395.39|392.99|0
1632749950000|2021-09-27 13:39:10|395.24|392.84|394.93|392.53|395.24|392.84|394.93|392.53|0
1632749960000|2021-09-27 13:39:20|394.62|392.22|394.93|392.53|394.93|392.53|394.62|392.22|0
1632749970000|2021-09-27 13:39:30|394.62|392.22|395.08|392.68|395.39|392.99|394.62|392.22|0
1632749980000|2021-09-27 13:39:40|395.24|392.84|396.16|393.76|396.32|393.92|395.24|392.84|0
1632749990000|2021-09-27 13:39:50|396.01|393.61|396.16|393.76|396.16|393.76|396.01|393.61|0
1632750000000|2021-09-27 13:40:00|395.93|393.53|396.01|393.61|396.01|393.61|395.7|393.3|0
1632750010000|2021-09-27 13:40:10|395.7|393.3|395.7|393.3|395.7|393.3|395.39|392.99|0
1632750020000|2021-09-27 13:40:20|395.24|392.84|394.62|392.22|395.24|392.84|394.62|392.22|0
1632750030000|2021-09-27 13:40:30|394.47|392.07|394.47|392.07|394.47|392.07|394.31|391.91|0
1632750040000|2021-09-27 13:40:40|394.62|392.22|394.62|392.22|394.62|392.22|394.16|391.76|0
1632750050000|2021-09-27 13:40:50|395.24|392.84|394.47|392.07|395.24|392.84|394.47|392.07|0
1632750060000|2021-09-27 13:41:00|394.31|391.91|394.47|392.07|394.47|392.07|394.31|391.91|0
1632750070000|2021-09-27 13:41:10|394.31|391.91|394.93|392.53|394.93|392.53|394.31|391.91|0
1632750080000|2021-09-27 13:41:20|394.62|392.22|395.39|392.99|395.39|392.99|394.62|392.22|0
1632750090000|2021-09-27 13:41:30|395.24|392.84|394.93|392.53|395.24|392.84|394.93|392.53|0
1632750100000|2021-09-27 13:41:40|394.77|392.37|394.47|392.07|394.77|392.37|394.47|392.07|0
1632750110000|2021-09-27 13:41:50|394.31|391.91|394|391.6|394.31|391.91|394|391.6|0
1632750120000|2021-09-27 13:42:00|394.31|391.91|394.47|392.07|394.47|392.07|394.31|391.91|0
1632750130000|2021-09-27 13:42:10|394.16|391.76|393.69|391.29|394.31|391.91|393.54|391.14|0
1632750140000|2021-09-27 13:42:20|393.54|391.14|393.39|390.99|393.69|391.29|393.39|390.99|0
1632750150000|2021-09-27 13:42:30|394.16|391.76|394.62|392.22|394.62|392.22|394.16|391.76|0
1632750160000|2021-09-27 13:42:40|395.08|392.68|395.54|393.14|395.54|393.14|395.08|392.68|0
1632750170000|2021-09-27 13:42:50|395.7|393.3|395.39|392.99|395.85|393.45|395.39|392.99|0
1632750180000|2021-09-27 13:43:00|395.24|392.84|395.85|393.45|395.85|393.45|395.24|392.84|0
1632750190000|2021-09-27 13:43:10|396.01|393.61|396.16|393.76|396.16|393.76|396.01|393.61|0
1632750200000|2021-09-27 13:43:20|396.7|394.3|396.32|393.92|397.24|394.84|396.32|393.92|0
1632750210000|2021-09-27 13:43:30|396.47|394.07|396.63|394.23|396.63|394.23|396.16|393.76|0
1632750220000|2021-09-27 13:43:40|396.47|394.07|396.78|394.38|397.09|394.69|396.47|394.07|0
1632750230000|2021-09-27 13:43:50|396.93|394.53|397.09|394.69|397.24|394.84|396.93|394.53|0
1632750240000|2021-09-27 13:44:00|396.93|394.53|397.4|395|397.4|395|396.93|394.53|0
1632750250000|2021-09-27 13:44:10|397.55|395.15|397.55|395.15|397.55|395.15|397.55|395.15|0
1632750260000|2021-09-27 13:44:20|397.86|395.46|397.71|395.31|398.02|395.62|397.71|395.31|0
1632750270000|2021-09-27 13:44:30|397.4|395|397.4|395|397.4|395|397.24|394.84|0
1632750280000|2021-09-27 13:44:40|397.09|394.69|397.24|394.84|397.24|394.84|397.09|394.69|0
1632750290000|2021-09-27 13:44:50|397.4|395|396.93|394.53|397.4|395|396.93|394.53|0
1632750300000|2021-09-27 13:45:00|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1632750310000|2021-09-27 13:45:10|397.24|394.84|397.24|394.84|397.4|395|397.24|394.84|0
1632750320000|2021-09-27 13:45:20|396.93|394.53|397.86|395.46|397.86|395.46|396.93|394.53|0
1632750330000|2021-09-27 13:45:30|398.17|395.77|398.79|396.39|398.79|396.39|398.17|395.77|0
1632750340000|2021-09-27 13:45:40|398.33|395.93|398.33|395.93|398.33|395.93|398.09|395.69|0
1632750350000|2021-09-27 13:45:50|398.17|395.77|397.86|395.46|398.17|395.77|397.86|395.46|0
1632750360000|2021-09-27 13:46:00|397.55|395.15|397.71|395.31|397.86|395.46|397.55|395.15|0
1632750370000|2021-09-27 13:46:10|398.02|395.62|399.26|396.86|399.26|396.86|398.02|395.62|0
1632750380000|2021-09-27 13:46:20|399.41|397.01|399.26|396.86|399.41|397.01|399.26|396.86|0
1632750390000|2021-09-27 13:46:30|399.41|397.01|400.03|397.63|400.03|397.63|399.41|397.01|0
1632750400000|2021-09-27 13:46:40|400.19|397.79|399.88|397.48|400.19|397.79|399.88|397.48|0
1632750410000|2021-09-27 13:46:50|400.03|397.63|400.03|397.63|400.03|397.63|399.72|397.32|0
1632750420000|2021-09-27 13:47:00|399.72|397.32|399.57|397.17|399.72|397.32|399.41|397.01|0
1632750430000|2021-09-27 13:47:10|399.41|397.01|399.26|396.86|399.41|397.01|399.1|396.7|0
1632750440000|2021-09-27 13:47:20|399.1|396.7|399.41|397.01|399.41|397.01|398.95|396.55|0
1632750450000|2021-09-27 13:47:30|399.88|397.48|400.34|397.94|400.34|397.94|399.88|397.48|0
1632750460000|2021-09-27 13:47:40|400.65|398.25|400.34|397.94|400.65|398.25|400.34|397.94|0
1632750470000|2021-09-27 13:47:50|400.03|397.63|399.72|397.32|400.03|397.63|399.57|397.17|0
1632750480000|2021-09-27 13:48:00|399.41|397.01|399.57|397.17|399.57|397.17|399.41|397.01|0
1632750490000|2021-09-27 13:48:10|399.72|397.32|399.88|397.48|400.03|397.63|399.72|397.32|0
1632750500000|2021-09-27 13:48:20|400.19|397.79|400.34|397.94|400.34|397.94|400.19|397.79|0
1632750510000|2021-09-27 13:48:30|399.88|397.48|399.57|397.17|399.88|397.48|399.57|397.17|0
1632750520000|2021-09-27 13:48:40|399.49|397.09|399.88|397.48|399.88|397.48|399.49|397.09|0
1632750530000|2021-09-27 13:48:50|400.34|397.94|400.34|397.94|400.65|398.25|400.34|397.94|0
1632750540000|2021-09-27 13:49:00|400.5|398.1|400.03|397.63|400.5|398.1|400.03|397.63|0
1632750550000|2021-09-27 13:49:10|400.19|397.79|399.57|397.17|400.19|397.79|399.57|397.17|0
1632750560000|2021-09-27 13:49:20|399.41|397.01|400.03|397.63|400.03|397.63|399.41|397.01|0
1632750570000|2021-09-27 13:49:30|400.34|397.94|400.34|397.94|400.5|398.1|400.34|397.94|0
1632750580000|2021-09-27 13:49:40|400.19|397.79|400.19|397.79|400.19|397.79|400.03|397.63|0
1632750590000|2021-09-27 13:49:50|400.03|397.63|399.57|397.17|400.03|397.63|399.57|397.17|0
1632750600000|2021-09-27 13:50:00|399.41|397.01|398.64|396.24|399.41|397.01|398.64|396.24|0
1632750610000|2021-09-27 13:50:10|398.02|395.62|398.33|395.93|398.33|395.93|398.02|395.62|0
1632750620000|2021-09-27 13:50:20|398.64|396.24|396.93|394.53|398.64|396.24|396.93|394.53|0
1632750630000|2021-09-27 13:50:30|396.85|394.45|396.78|394.38|396.93|394.53|396.62|394.22|0
1632750640000|2021-09-27 13:50:40|397.24|394.84|397.86|395.46|397.86|395.46|396.93|394.53|0
1632750650000|2021-09-27 13:50:50|397.71|395.31|396.78|394.38|397.71|395.31|396.78|394.38|0
1632750660000|2021-09-27 13:51:00|396.93|394.53|397.09|394.69|397.09|394.69|396.93|394.53|0
1632750670000|2021-09-27 13:51:10|397.55|395.15|398.48|396.08|398.48|396.08|397.55|395.15|0
1632750680000|2021-09-27 13:51:20|398.79|396.39|398.63|396.23|398.94|396.54|398.63|396.23|0
1632750690000|2021-09-27 13:51:30|398.17|395.77|398.79|396.39|398.79|396.39|398.17|395.77|0
1632750700000|2021-09-27 13:51:40|398.63|396.23|398.17|395.77|398.63|396.23|398.17|395.77|0
1632750710000|2021-09-27 13:51:50|398.01|395.61|397.71|395.31|398.01|395.61|397.71|395.31|0
1632750720000|2021-09-27 13:52:00|397.24|394.84|397.09|394.69|397.4|395|397.09|394.69|0
1632750730000|2021-09-27 13:52:10|397.24|394.84|397.55|395.15|397.55|395.15|397.24|394.84|0
1632750740000|2021-09-27 13:52:20|397.4|395|397.4|395|397.4|395|397.09|394.69|0
1632750750000|2021-09-27 13:52:30|397.86|395.46|398.01|395.61|398.01|395.61|397.7|395.3|0
1632750760000|2021-09-27 13:52:40|398.32|395.92|398.32|395.92|398.79|396.39|398.17|395.77|0
1632750770000|2021-09-27 13:52:50|397.86|395.46|397.7|395.3|397.86|395.46|397.7|395.3|0
1632750780000|2021-09-27 13:53:00|398.17|395.77|398.79|396.39|398.79|396.39|398.17|395.77|0
1632750790000|2021-09-27 13:53:10|398.63|396.23|398.48|396.08|398.79|396.39|398.48|396.08|0
1632750800000|2021-09-27 13:53:20|398.94|396.54|398.63|396.23|399.25|396.85|398.63|396.23|0
1632750810000|2021-09-27 13:53:30|398.48|396.08|398.63|396.23|398.63|396.23|398.48|396.08|0
1632750820000|2021-09-27 13:53:40|398.48|396.08|397.39|394.99|398.48|396.08|397.39|394.99|0
1632750830000|2021-09-27 13:53:50|397.55|395.15|397.7|395.3|397.7|395.3|397.55|395.15|0
1632750840000|2021-09-27 13:54:00|397.86|395.46|397.86|395.46|397.86|395.46|397.39|394.99|0
1632750850000|2021-09-27 13:54:10|397.55|395.15|397.24|394.84|397.7|395.3|397.24|394.84|0
1632750860000|2021-09-27 13:54:20|397.39|394.99|397.7|395.3|397.7|395.3|397.39|394.99|0
1632750870000|2021-09-27 13:54:30|398.01|395.61|398.17|395.77|398.17|395.77|397.7|395.3|0
1632750880000|2021-09-27 13:54:40|398.01|395.61|398.01|395.61|398.17|395.77|398.01|395.61|0
1632750890000|2021-09-27 13:54:50|398.17|395.77|397.86|395.46|398.17|395.77|397.86|395.46|0
1632750900000|2021-09-27 13:55:00|398.48|396.08|398.32|395.92|398.48|396.08|398.01|395.61|0
1632750910000|2021-09-27 13:55:10|398.01|395.61|397.86|395.46|398.01|395.61|397.39|394.99|0
1632750920000|2021-09-27 13:55:20|397.24|394.84|396.78|394.38|397.24|394.84|396.62|394.22|0
1632750930000|2021-09-27 13:55:30|396.93|394.53|397.24|394.84|397.39|394.99|396.93|394.53|0
1632750940000|2021-09-27 13:55:40|397.39|394.99|398.32|395.92|398.32|395.92|397.39|394.99|0
1632750950000|2021-09-27 13:55:50|398.01|395.61|397.86|395.46|398.01|395.61|397.86|395.46|0
1632750960000|2021-09-27 13:56:00|397.55|395.15|398.63|396.23|398.63|396.23|397.55|395.15|0
1632750970000|2021-09-27 13:56:10|398.32|395.92|398.48|396.08|398.63|396.23|398.32|395.92|0
1632750980000|2021-09-27 13:56:20|398.63|396.23|397.7|395.3|398.63|396.23|397.7|395.3|0
1632750990000|2021-09-27 13:56:30|397.86|395.46|397.39|394.99|398.17|395.77|397.39|394.99|0
1632751000000|2021-09-27 13:56:40|397.24|394.84|397.24|394.84|397.39|394.99|397.24|394.84|0
1632751010000|2021-09-27 13:56:50|397.62|395.22|397.55|395.15|397.62|395.22|397.24|394.84|0
1632751020000|2021-09-27 13:57:00|398.01|395.61|398.63|396.23|398.63|396.23|398.01|395.61|0
1632751030000|2021-09-27 13:57:10|398.79|396.39|398.94|396.54|399.25|396.85|398.79|396.39|0
1632751040000|2021-09-27 13:57:20|399.41|397.01|399.1|396.7|399.56|397.16|399.1|396.7|0
1632751050000|2021-09-27 13:57:30|398.94|396.54|399.41|397.01|399.41|397.01|398.94|396.54|0
1632751060000|2021-09-27 13:57:40|399.25|396.85|400.34|397.94|400.34|397.94|399.25|396.85|0
1632751070000|2021-09-27 13:57:50|400.49|398.09|400.65|398.25|400.65|398.25|400.49|398.09|0
1632751080000|2021-09-27 13:58:00|401.12|398.72|400.8|398.4|401.12|398.72|400.65|398.25|0
1632751090000|2021-09-27 13:58:10|400.49|398.09|400.03|397.63|400.49|398.09|399.87|397.47|0
1632751100000|2021-09-27 13:58:20|399.87|397.47|399.56|397.16|399.87|397.47|399.41|397.01|0
1632751110000|2021-09-27 13:58:30|399.41|397.01|399.25|396.85|399.41|397.01|399.17|396.77|0
1632751120000|2021-09-27 13:58:40|399.1|396.7|399.25|396.85|399.25|396.85|399.1|396.7|0
1632751130000|2021-09-27 13:58:50|399.72|397.32|399.87|397.47|399.87|397.47|399.56|397.16|0
1632751140000|2021-09-27 13:59:00|399.56|397.16|399.25|396.85|399.56|397.16|399.25|396.85|0
1632751150000|2021-09-27 13:59:10|399.1|396.7|399.25|396.85|399.41|397.01|399.1|396.7|0
1632751160000|2021-09-27 13:59:20|399.56|397.16|399.72|397.32|399.87|397.47|399.56|397.16|0
1632751170000|2021-09-27 13:59:30|400.03|397.63|399.72|397.32|400.03|397.63|399.72|397.32|0
1632751180000|2021-09-27 13:59:40|399.87|397.47|399.87|397.47|399.87|397.47|399.87|397.47|0
1632751190000|2021-09-27 13:59:50|399.56|397.16|399.56|397.16|399.56|397.16|399.41|397.01|0
1632751200000|2021-09-27 14:00:00|399.25|396.85|399.1|396.7|399.25|396.85|398.63|396.23|0
1632751210000|2021-09-27 14:00:10|398.94|396.54|398.32|395.92|398.94|396.54|398.32|395.92|0
1632751220000|2021-09-27 14:00:20|397.86|395.46|398.17|395.77|398.17|395.77|397.7|395.3|0
1632751230000|2021-09-27 14:00:30|398.63|396.23|398.63|396.23|398.63|396.23|398.48|396.08|0
1632751240000|2021-09-27 14:00:40|398.48|396.08|398.79|396.39|398.79|396.39|398.32|395.92|0
1632751250000|2021-09-27 14:00:50|398.94|396.54|399.1|396.7|399.25|396.85|398.94|396.54|0
1632751260000|2021-09-27 14:01:00|398.86|396.46|398.48|396.08|398.94|396.54|398.48|396.08|0
1632751270000|2021-09-27 14:01:10|398.63|396.23|398.17|395.77|398.63|396.23|397.86|395.46|0
1632751280000|2021-09-27 14:01:20|397.86|395.46|397.55|395.15|397.86|395.46|397.55|395.15|0
1632751290000|2021-09-27 14:01:30|397.86|395.46|397.08|394.68|397.86|395.46|397.08|394.68|0
1632751300000|2021-09-27 14:01:40|397.24|394.84|397.24|394.84|397.24|394.84|396.93|394.53|0
1632751310000|2021-09-27 14:01:50|397.08|394.68|397.39|394.99|397.39|394.99|396.77|394.37|0
1632751320000|2021-09-27 14:02:00|397.55|395.15|397.7|395.3|397.7|395.3|397.39|394.99|0
1632751330000|2021-09-27 14:02:10|398.01|395.61|398.32|395.92|398.32|395.92|398.01|395.61|0
1632751340000|2021-09-27 14:02:20|398.48|396.08|398.63|396.23|398.79|396.39|398.48|396.08|0
1632751350000|2021-09-27 14:02:30|398.17|395.77|398.32|395.92|398.32|395.92|398.17|395.77|0
1632751360000|2021-09-27 14:02:40|398.48|396.08|399.1|396.7|399.1|396.7|398.48|396.08|0
1632751370000|2021-09-27 14:02:50|399.25|396.85|398.94|396.54|399.25|396.85|398.94|396.54|0
1632751380000|2021-09-27 14:03:00|399.25|396.85|399.1|396.7|399.25|396.85|398.94|396.54|0
1632751390000|2021-09-27 14:03:10|398.94|396.54|398.63|396.23|398.94|396.54|398.63|396.23|0
1632751400000|2021-09-27 14:03:20|398.47|396.07|398.94|396.54|398.94|396.54|398.47|396.07|0
1632751410000|2021-09-27 14:03:30|398.78|396.38|398.32|395.92|398.78|396.38|398.32|395.92|0
1632751420000|2021-09-27 14:03:40|398.17|395.77|398.63|396.23|398.63|396.23|398.16|395.76|0
1632751430000|2021-09-27 14:03:50|399.09|396.69|399.4|397|399.4|397|399.09|396.69|0
1632751440000|2021-09-27 14:04:00|399.09|396.69|399.25|396.85|399.25|396.85|398.78|396.38|0
1632751450000|2021-09-27 14:04:10|399.09|396.69|399.4|397|399.4|397|398.94|396.54|0
1632751460000|2021-09-27 14:04:20|399.56|397.16|399.72|397.32|399.72|397.32|399.4|397|0
1632751470000|2021-09-27 14:04:30|399.87|397.47|400.34|397.94|400.34|397.94|399.87|397.47|0
1632751480000|2021-09-27 14:04:40|400.18|397.78|399.87|397.47|400.18|397.78|399.87|397.47|0
1632751490000|2021-09-27 14:04:50|399.71|397.31|399.09|396.69|399.71|397.31|399.09|396.69|0
1632751500000|2021-09-27 14:05:00|398.78|396.38|399.09|396.69|399.09|396.69|398.78|396.38|0
1632751510000|2021-09-27 14:05:10|398.78|396.38|398.47|396.07|398.78|396.38|398.32|395.92|0
1632751520000|2021-09-27 14:05:20|398.63|396.23|399.56|397.16|399.56|397.16|398.63|396.23|0
1632751530000|2021-09-27 14:05:30|399.25|396.85|399.4|397|399.56|397.16|399.25|396.85|0
1632751540000|2021-09-27 14:05:40|399.25|396.85|398.78|396.38|399.25|396.85|398.78|396.38|0
1632751550000|2021-09-27 14:05:50|398.94|396.54|398.63|396.23|399.25|396.85|398.63|396.23|0
1632751560000|2021-09-27 14:06:00|398.78|396.38|399.4|397|399.4|397|398.63|396.23|0
1632751570000|2021-09-27 14:06:10|399.48|397.08|399.71|397.31|399.71|397.31|399.4|397|0
1632751580000|2021-09-27 14:06:20|399.56|397.16|399.25|396.85|399.56|397.16|399.25|396.85|0
1632751590000|2021-09-27 14:06:30|399.56|397.16|400.49|398.09|400.49|398.09|399.56|397.16|0
1632751600000|2021-09-27 14:06:40|400.34|397.94|400.8|398.4|400.8|398.4|400.34|397.94|0
1632751610000|2021-09-27 14:06:50|400.65|398.25|400.49|398.09|400.65|398.25|400.34|397.94|0
1632751620000|2021-09-27 14:07:00|400.65|398.25|401.58|399.18|401.58|399.18|400.65|398.25|0
1632751630000|2021-09-27 14:07:10|401.89|399.49|402.67|400.27|402.67|400.27|401.89|399.49|0
1632751640000|2021-09-27 14:07:20|402.36|399.96|402.05|399.65|402.51|400.11|402.05|399.65|0
1632751650000|2021-09-27 14:07:30|401.73|399.33|401.42|399.02|402.04|399.64|401.42|399.02|0
1632751660000|2021-09-27 14:07:40|401.27|398.87|401.11|398.71|401.27|398.87|401.11|398.71|0
1632751670000|2021-09-27 14:07:50|401.27|398.87|401.27|398.87|401.27|398.87|401.11|398.71|0
1632751680000|2021-09-27 14:08:00|400.65|398.25|400.96|398.56|400.96|398.56|400.65|398.25|0
1632751690000|2021-09-27 14:08:10|400.8|398.4|400.49|398.09|400.8|398.4|400.49|398.09|0
1632751700000|2021-09-27 14:08:20|400.65|398.25|401.11|398.71|401.11|398.71|400.49|398.09|0
1632751710000|2021-09-27 14:08:30|400.8|398.4|401.11|398.71|401.11|398.71|400.8|398.4|0
1632751720000|2021-09-27 14:08:40|401.27|398.87|401.42|399.02|401.42|399.02|401.27|398.87|0
1632751730000|2021-09-27 14:08:50|401.27|398.87|401.42|399.02|401.42|399.02|401.27|398.87|0
1632751740000|2021-09-27 14:09:00|401.58|399.18|401.89|399.49|401.89|399.49|401.58|399.18|0
1632751750000|2021-09-27 14:09:10|402.04|399.64|401.73|399.33|402.04|399.64|401.73|399.33|0
1632751760000|2021-09-27 14:09:20|401.42|399.02|401.42|399.02|401.42|399.02|401.27|398.87|0
1632751770000|2021-09-27 14:09:30|401.27|398.87|401.34|398.94|401.34|398.94|401.27|398.87|0
1632751780000|2021-09-27 14:09:40|401.58|399.18|401.27|398.87|401.58|399.18|401.27|398.87|0
1632751790000|2021-09-27 14:09:50|401.11|398.71|400.96|398.56|401.11|398.71|400.96|398.56|0
1632751800000|2021-09-27 14:10:00|401.11|398.71|401.11|398.71|401.27|398.87|401.11|398.71|0
1632751810000|2021-09-27 14:10:10|401.27|398.87|401.58|399.18|401.58|399.18|401.27|398.87|0
1632751820000|2021-09-27 14:10:20|401.42|399.02|401.27|398.87|401.42|399.02|401.27|398.87|0
1632751830000|2021-09-27 14:10:30|401.42|399.02|401.73|399.33|401.73|399.33|401.42|399.02|0
1632751840000|2021-09-27 14:10:40|401.58|399.18|401.89|399.49|401.89|399.49|401.58|399.18|0
1632751850000|2021-09-27 14:10:50|401.73|399.33|401.58|399.18|401.73|399.33|401.58|399.18|0
1632751860000|2021-09-27 14:11:00|401.27|398.87|400.8|398.4|401.42|399.02|400.8|398.4|0
1632751870000|2021-09-27 14:11:10|400.95|398.55|400.95|398.55|401.11|398.71|400.95|398.55|0
1632751880000|2021-09-27 14:11:20|399.22|396.82|398.91|396.51|399.22|396.82|398.75|396.35|0
1632751890000|2021-09-27 14:11:30|398.75|396.35|399.22|396.82|399.22|396.82|398.75|396.35|0
1632751900000|2021-09-27 14:11:40|399.37|396.97|399.22|396.82|399.37|396.97|399.22|396.82|0
1632751910000|2021-09-27 14:11:50|399.37|396.97|399.68|397.28|399.84|397.44|399.37|396.97|0
1632751920000|2021-09-27 14:12:00|399.84|397.44|400.15|397.75|400.15|397.75|399.84|397.44|0
1632751930000|2021-09-27 14:12:10|400.31|397.91|400.46|398.06|400.46|398.06|400.31|397.91|0
1632751940000|2021-09-27 14:12:20|400.31|397.91|400.31|397.91|400.31|397.91|400.15|397.75|0
1632751950000|2021-09-27 14:12:30|399.99|397.59|399.99|397.59|400.15|397.75|399.99|397.59|0
1632751960000|2021-09-27 14:12:40|399.84|397.44|400.31|397.91|400.31|397.91|399.68|397.28|0
1632751970000|2021-09-27 14:12:50|400.15|397.75|399.99|397.59|400.15|397.75|399.99|397.59|0
1632751980000|2021-09-27 14:13:00|400.46|398.06|400.46|398.06|400.46|398.06|400.15|397.75|0
1632751990000|2021-09-27 14:13:10|400.31|397.91|400.77|398.37|400.77|398.37|400.31|397.91|0
1632752000000|2021-09-27 14:13:20|400.62|398.22|400.62|398.22|400.62|398.22|400.46|398.06|0
1632752010000|2021-09-27 14:13:30|400.77|398.37|400.93|398.53|401.08|398.68|400.77|398.37|0
1632752020000|2021-09-27 14:13:40|401.08|398.68|401.24|398.84|401.24|398.84|401.08|398.68|0
1632752030000|2021-09-27 14:13:50|401.08|398.68|401.08|398.68|401.24|398.84|401.08|398.68|0
1632752040000|2021-09-27 14:14:00|401.4|399|400.93|398.53|401.4|399|400.93|398.53|0
1632752050000|2021-09-27 14:14:10|401.08|398.68|400.77|398.37|401.08|398.68|400.77|398.37|0
1632752060000|2021-09-27 14:14:20|400.62|398.22|400.62|398.22|400.77|398.37|400.62|398.22|0
1632752070000|2021-09-27 14:14:30|400.77|398.37|400.22|397.82|400.77|398.37|400.22|397.82|0
1632752080000|2021-09-27 14:14:40|400.3|397.9|400.3|397.9|400.3|397.9|400.15|397.75|0
1632752090000|2021-09-27 14:14:50|400.46|398.06|400.93|398.53|400.93|398.53|400.46|398.06|0
1632752100000|2021-09-27 14:15:00|400.77|398.37|401.24|398.84|401.24|398.84|400.77|398.37|0
1632752110000|2021-09-27 14:15:10|401.39|398.99|402.17|399.77|402.17|399.77|401.39|398.99|0
1632752120000|2021-09-27 14:15:20|402.02|399.62|401.86|399.46|402.02|399.62|401.86|399.46|0
1632752130000|2021-09-27 14:15:30|402.17|399.77|401.86|399.46|402.17|399.77|401.86|399.46|0
1632752140000|2021-09-27 14:15:40|401.71|399.31|401.39|398.99|401.71|399.31|401.24|398.84|0
1632752150000|2021-09-27 14:15:50|400.93|398.53|400.62|398.22|400.93|398.53|400.62|398.22|0
1632752160000|2021-09-27 14:16:00|400.46|398.06|400.62|398.22|400.62|398.22|400.46|398.06|0
1632752170000|2021-09-27 14:16:10|400.77|398.37|400.62|398.22|401.08|398.68|400.62|398.22|0
1632752180000|2021-09-27 14:16:20|400.93|398.53|400.77|398.37|400.93|398.53|400.77|398.37|0
1632752190000|2021-09-27 14:16:30|400.62|398.22|400.46|398.06|400.77|398.37|400.46|398.06|0
1632752200000|2021-09-27 14:16:40|400.77|398.37|401.39|398.99|401.39|398.99|400.77|398.37|0
1632752210000|2021-09-27 14:16:50|401.24|398.84|401.86|399.46|401.86|399.46|401.24|398.84|0
1632752220000|2021-09-27 14:17:00|401.71|399.31|401.71|399.31|401.86|399.46|401.71|399.31|0
1632752230000|2021-09-27 14:17:10|401.86|399.46|401.62|399.22|402.02|399.62|401.62|399.22|0
1632752240000|2021-09-27 14:17:20|401.55|399.15|401.55|399.15|401.55|399.15|401.24|398.84|0
1632752250000|2021-09-27 14:17:30|401.39|398.99|401.39|398.99|401.39|398.99|401.24|398.84|0
1632752260000|2021-09-27 14:17:40|401.55|399.15|401.55|399.15|401.71|399.31|401.39|398.99|0
1632752270000|2021-09-27 14:17:50|401.71|399.31|401.71|399.31|401.71|399.31|401.71|399.31|0
1632752280000|2021-09-27 14:18:00|401.55|399.15|401.71|399.31|401.86|399.46|401.55|399.15|0
1632752290000|2021-09-27 14:18:10|401.55|399.15|401.24|398.84|401.55|399.15|401.24|398.84|0
1632752300000|2021-09-27 14:18:20|401.39|398.99|401.24|398.84|401.39|398.99|401.24|398.84|0
1632752310000|2021-09-27 14:18:30|401.39|398.99|401.55|399.15|401.55|399.15|401.39|398.99|0
1632752320000|2021-09-27 14:18:40|401.71|399.31|401.86|399.46|402.02|399.62|401.71|399.31|0
1632752330000|2021-09-27 14:18:50|402.02|399.62|401.86|399.46|402.02|399.62|401.86|399.46|0
1632752340000|2021-09-27 14:19:00|402.02|399.62|401.39|398.99|402.02|399.62|401.39|398.99|0
1632752350000|2021-09-27 14:19:10|401.55|399.15|401.39|398.99|401.7|399.3|401.39|398.99|0
1632752360000|2021-09-27 14:19:20|401.55|399.15|401.47|399.07|401.55|399.15|401.39|398.99|0
1632752370000|2021-09-27 14:19:30|401.55|399.15|401.86|399.46|401.86|399.46|401.55|399.15|0
1632752380000|2021-09-27 14:19:40|401.7|399.3|401.7|399.3|402.02|399.62|401.7|399.3|0
1632752390000|2021-09-27 14:19:50|401.86|399.46|402.02|399.62|402.02|399.62|401.86|399.46|0
1632752400000|2021-09-27 14:20:00|401.86|399.46|402.17|399.77|402.17|399.77|401.86|399.46|0
1632752410000|2021-09-27 14:20:10|402.33|399.93|402.8|400.4|402.8|400.4|402.17|399.77|0
1632752420000|2021-09-27 14:20:20|402.64|400.24|402.48|400.08|402.64|400.24|402.48|400.08|0
1632752430000|2021-09-27 14:20:30|402.64|400.24|402.64|400.24|402.8|400.4|402.64|400.24|0
1632752440000|2021-09-27 14:20:40|402.48|400.08|402.64|400.24|402.64|400.24|402.48|400.08|0
1632752450000|2021-09-27 14:20:50|402.48|400.08|402.48|400.08|402.64|400.24|402.48|400.08|0
1632752460000|2021-09-27 14:21:00|402.64|400.24|402.8|400.4|402.8|400.4|402.48|400.08|0
1632752470000|2021-09-27 14:21:10|402.95|400.55|402.8|400.4|402.95|400.55|402.8|400.4|0
1632752480000|2021-09-27 14:21:20|402.64|400.24|402.33|399.93|402.64|400.24|402.33|399.93|0
1632752490000|2021-09-27 14:21:30|402.48|400.08|402.64|400.24|402.64|400.24|402.33|399.93|0
1632752510000|2021-09-27 14:21:50|402.48|400.08|402.17|399.77|402.48|400.08|402.17|399.77|0
1632752520000|2021-09-27 14:22:00|402.33|399.93|402.33|399.93|402.33|399.93|402.17|399.77|0
1632752530000|2021-09-27 14:22:10|402.48|400.08|401.55|399.15|402.48|400.08|401.24|398.84|0
1632752540000|2021-09-27 14:22:20|401.7|399.3|401.7|399.3|401.7|399.3|401.7|399.3|0
1632752550000|2021-09-27 14:22:30|401.86|399.46|402.02|399.62|402.02|399.62|401.86|399.46|0
1632752560000|2021-09-27 14:22:40|401.86|399.46|401.7|399.3|402.02|399.62|401.7|399.3|0
1632752570000|2021-09-27 14:22:50|401.55|399.15|401.7|399.3|401.7|399.3|401.55|399.15|0
1632752580000|2021-09-27 14:23:00|402.02|399.62|401.86|399.46|402.02|399.62|401.86|399.46|0
1632752590000|2021-09-27 14:23:10|402.02|399.62|401.86|399.46|402.02|399.62|401.86|399.46|0
1632752600000|2021-09-27 14:23:20|402.02|399.62|402.17|399.77|402.17|399.77|402.02|399.62|0
1632752610000|2021-09-27 14:23:30|402.33|399.93|402.33|399.93|402.48|400.08|402.33|399.93|0
1632752620000|2021-09-27 14:23:40|402.48|400.08|402.64|400.24|402.64|400.24|402.33|399.93|0
1632752630000|2021-09-27 14:23:50|402.8|400.4|402.48|400.08|402.8|400.4|402.48|400.08|0
1632752640000|2021-09-27 14:24:00|402.33|399.93|402.33|399.93|402.33|399.93|402.33|399.93|0
1632752650000|2021-09-27 14:24:10|402.64|400.24|402.33|399.93|402.64|400.24|402.17|399.77|0
1632752660000|2021-09-27 14:24:20|402.17|399.77|402.17|399.77|402.33|399.93|402.17|399.77|0
1632752670000|2021-09-27 14:24:30|402.01|399.61|402.17|399.77|402.33|399.93|402.01|399.61|0
1632752680000|2021-09-27 14:24:40|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1632752690000|2021-09-27 14:24:50|401.86|399.46|402.01|399.61|402.01|399.61|401.86|399.46|0
1632752700000|2021-09-27 14:25:00|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1632752710000|2021-09-27 14:25:10|402.01|399.61|401.86|399.46|402.17|399.77|401.86|399.46|0
1632752720000|2021-09-27 14:25:20|401.7|399.3|401.55|399.15|401.86|399.46|401.55|399.15|0
1632752730000|2021-09-27 14:25:30|401.86|399.46|401.7|399.3|401.86|399.46|401.7|399.3|0
1632752740000|2021-09-27 14:25:40|401.86|399.46|401.7|399.3|401.86|399.46|401.55|399.15|0
1632752750000|2021-09-27 14:25:50|401.39|398.99|401.39|398.99|401.55|399.15|401.23|398.83|0
1632752760000|2021-09-27 14:26:00|401.08|398.68|401.55|399.15|401.55|399.15|401.08|398.68|0
1632752770000|2021-09-27 14:26:10|401.7|399.3|401.86|399.46|401.86|399.46|401.7|399.3|0
1632752780000|2021-09-27 14:26:20|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1632752790000|2021-09-27 14:26:30|401.86|399.46|401.7|399.3|401.86|399.46|401.55|399.15|0
1632752800000|2021-09-27 14:26:40|401.86|399.46|402.48|400.08|402.48|400.08|401.86|399.46|0
1632752810000|2021-09-27 14:26:50|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1632752820000|2021-09-27 14:27:00|402.64|400.24|402.95|400.55|402.95|400.55|402.64|400.24|0
1632752830000|2021-09-27 14:27:10|403.11|400.71|402.79|400.39|403.11|400.71|402.79|400.39|0
1632752840000|2021-09-27 14:27:20|402.64|400.24|402.33|399.93|402.64|400.24|402.33|399.93|0
1632752850000|2021-09-27 14:27:30|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1632752860000|2021-09-27 14:27:40|402.01|399.61|401.86|399.46|402.01|399.61|401.7|399.3|0
1632752870000|2021-09-27 14:27:50|401.55|399.15|401.55|399.15|401.7|399.3|401.55|399.15|0
1632752880000|2021-09-27 14:28:00|401.39|398.99|401.55|399.15|401.55|399.15|401.39|398.99|0
1632752890000|2021-09-27 14:28:10|402.01|399.61|402.17|399.77|402.17|399.77|401.86|399.46|0
1632752900000|2021-09-27 14:28:20|402.01|399.61|401.86|399.46|402.01|399.61|401.7|399.3|0
1632752910000|2021-09-27 14:28:30|401.7|399.3|401.7|399.3|401.7|399.3|401.7|399.3|0
1632752920000|2021-09-27 14:28:40|402.01|399.61|401.7|399.3|402.01|399.61|401.7|399.3|0
1632752930000|2021-09-27 14:28:50|401.55|399.15|402.01|399.61|402.01|399.61|401.55|399.15|0
1632752940000|2021-09-27 14:29:00|402.33|399.93|402.64|400.24|402.64|400.24|402.33|399.93|0
1632752950000|2021-09-27 14:29:10|402.48|400.08|402.79|400.39|402.79|400.39|402.48|400.08|0
1632752960000|2021-09-27 14:29:20|402.64|400.24|402.79|400.39|402.95|400.55|402.64|400.24|0
1632752970000|2021-09-27 14:29:30|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1632752980000|2021-09-27 14:29:40|402.64|400.24|403.26|400.86|403.26|400.86|402.64|400.24|0
1632752990000|2021-09-27 14:29:50|403.42|401.02|403.57|401.17|403.57|401.17|403.42|401.02|0
1632753000000|2021-09-27 14:30:00|403.42|401.02|403.42|401.02|403.57|401.17|403.42|401.02|0
1632753010000|2021-09-27 14:30:10|403.57|401.17|403.26|400.86|403.57|401.17|403.11|400.71|0
1632753020000|2021-09-27 14:30:20|403.42|401.02|403.26|400.86|403.42|401.02|403.26|400.86|0
1632753030000|2021-09-27 14:30:30|403.49|401.09|403.73|401.33|403.89|401.49|403.49|401.09|0
1632753040000|2021-09-27 14:30:40|403.89|401.49|404.2|401.8|404.2|401.8|403.73|401.33|0
1632753050000|2021-09-27 14:30:50|404.51|402.11|404.51|402.11|404.51|402.11|404.2|401.8|0
1632753060000|2021-09-27 14:31:00|404.36|401.96|404.04|401.64|404.36|401.96|404.04|401.64|0
1632753070000|2021-09-27 14:31:10|404.2|401.8|404.36|401.96|404.36|401.96|404.04|401.64|0
1632753080000|2021-09-27 14:31:20|404.2|401.8|404.2|401.8|404.36|401.96|404.2|401.8|0
1632753090000|2021-09-27 14:31:30|404.27|401.87|404.04|401.64|404.27|401.87|404.04|401.64|0
1632753100000|2021-09-27 14:31:40|404.35|401.95|404.67|402.27|404.67|402.27|404.35|401.95|0
1632753110000|2021-09-27 14:31:50|404.82|402.42|404.67|402.27|404.98|402.58|404.67|402.27|0
1632753120000|2021-09-27 14:32:00|404.51|402.11|404.35|401.95|404.51|402.11|404.35|401.95|0
1632753130000|2021-09-27 14:32:10|404.51|402.11|404.67|402.27|404.67|402.27|404.35|401.95|0
1632753140000|2021-09-27 14:32:20|404.82|402.42|404.82|402.42|404.98|402.58|404.82|402.42|0
1632753150000|2021-09-27 14:32:30|404.67|402.27|404.67|402.27|404.82|402.42|404.67|402.27|0
1632753160000|2021-09-27 14:32:40|404.51|402.11|404.35|401.95|404.51|402.11|404.35|401.95|0
1632753170000|2021-09-27 14:32:50|404.2|401.8|404.2|401.8|404.2|401.8|404.04|401.64|0
1632753180000|2021-09-27 14:33:00|404.35|401.95|404.51|402.11|404.51|402.11|404.35|401.95|0
1632753190000|2021-09-27 14:33:10|404.67|402.27|404.67|402.27|404.67|402.27|404.51|402.11|0
1632753200000|2021-09-27 14:33:20|404.82|402.42|404.82|402.42|404.82|402.42|404.82|402.42|0
1632753210000|2021-09-27 14:33:30|404.98|402.58|404.9|402.5|404.98|402.58|404.82|402.42|0
1632753220000|2021-09-27 14:33:40|404.98|402.58|404.82|402.42|404.98|402.58|404.82|402.42|0
1632753230000|2021-09-27 14:33:50|404.9|402.5|404.82|402.42|404.9|402.5|404.82|402.42|0
1632753240000|2021-09-27 14:34:00|404.9|402.5|404.82|402.42|404.98|402.58|404.67|402.27|0
1632753250000|2021-09-27 14:34:10|404.67|402.27|404.67|402.27|404.82|402.42|404.67|402.27|0
1632753260000|2021-09-27 14:34:20|404.82|402.42|404.82|402.42|404.82|402.42|404.67|402.27|0
1632753270000|2021-09-27 14:34:30|404.67|402.27|404.35|401.95|404.67|402.27|404.35|401.95|0
1632753280000|2021-09-27 14:34:40|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1632753290000|2021-09-27 14:34:50|404.35|401.95|404.35|401.95|404.35|401.95|404.2|401.8|0
1632753300000|2021-09-27 14:35:00|404.51|402.11|404.35|401.95|404.51|402.11|404.35|401.95|0
1632753310000|2021-09-27 14:35:10|404.67|402.27|404.67|402.27|404.67|402.27|404.51|402.11|0
1632753320000|2021-09-27 14:35:20|404.51|402.11|404.35|401.95|404.51|402.11|404.2|401.8|0
1632753340000|2021-09-27 14:35:40|404.2|401.8|404.04|401.64|404.2|401.8|404.04|401.64|0
1632753350000|2021-09-27 14:35:50|403.57|401.17|403.57|401.17|403.57|401.17|403.42|401.02|0
1632753360000|2021-09-27 14:36:00|403.42|401.02|403.26|400.86|403.42|401.02|403.26|400.86|0
1632753370000|2021-09-27 14:36:10|403.1|400.7|402.95|400.55|403.1|400.7|402.95|400.55|0
1632753380000|2021-09-27 14:36:20|403.26|400.86|402.79|400.39|403.26|400.86|402.79|400.39|0
1632753390000|2021-09-27 14:36:30|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1632753400000|2021-09-27 14:36:40|402.79|400.39|402.63|400.23|402.79|400.39|402.63|400.23|0
1632753410000|2021-09-27 14:36:50|402.79|400.39|402.79|400.39|402.79|400.39|402.63|400.23|0
1632753420000|2021-09-27 14:37:00|402.63|400.23|402.95|400.55|402.95|400.55|402.48|400.08|0
1632753430000|2021-09-27 14:37:10|403.41|401.01|403.41|401.01|403.41|401.01|403.26|400.86|0
1632753440000|2021-09-27 14:37:20|403.26|400.86|403.1|400.7|403.26|400.86|402.95|400.55|0
1632753450000|2021-09-27 14:37:30|403.26|400.86|403.1|400.7|403.26|400.86|403.1|400.7|0
1632753460000|2021-09-27 14:37:40|403.26|400.86|403.49|401.09|403.49|401.09|403.26|400.86|0
1632753470000|2021-09-27 14:37:50|403.57|401.17|403.41|401.01|403.57|401.17|403.26|400.86|0
1632753480000|2021-09-27 14:38:00|403.57|401.17|403.41|401.01|403.57|401.17|403.41|401.01|0
1632753490000|2021-09-27 14:38:10|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1632753500000|2021-09-27 14:38:20|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1632753510000|2021-09-27 14:38:30|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1632753520000|2021-09-27 14:38:40|403.1|400.7|403.41|401.01|403.41|401.01|403.1|400.7|0
1632753530000|2021-09-27 14:38:50|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1632753540000|2021-09-27 14:39:00|403.41|401.01|403.41|401.01|403.57|401.17|403.41|401.01|0
1632753550000|2021-09-27 14:39:10|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1632753560000|2021-09-27 14:39:20|403.1|400.7|403.57|401.17|403.57|401.17|403.1|400.7|0
1632753570000|2021-09-27 14:39:30|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1632753580000|2021-09-27 14:39:40|403.57|401.17|403.41|401.01|403.57|401.17|403.41|401.01|0
1632753590000|2021-09-27 14:39:50|403.73|401.33|404.04|401.64|404.04|401.64|403.73|401.33|0
1632753600000|2021-09-27 14:40:00|403.73|401.33|404.2|401.8|404.2|401.8|403.73|401.33|0
1632753610000|2021-09-27 14:40:10|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1632753620000|2021-09-27 14:40:20|403.88|401.48|403.88|401.48|404.04|401.64|403.73|401.33|0
1632753630000|2021-09-27 14:40:30|403.57|401.17|403.88|401.48|403.88|401.48|403.57|401.17|0
1632753640000|2021-09-27 14:40:40|404.04|401.64|404.35|401.95|404.35|401.95|404.04|401.64|0
1632753650000|2021-09-27 14:40:50|404.19|401.79|404.19|401.79|404.35|401.95|404.19|401.79|0
1632753660000|2021-09-27 14:41:00|404.35|401.95|404.04|401.64|404.35|401.95|404.04|401.64|0
1632753670000|2021-09-27 14:41:10|404.19|401.79|404.19|401.79|404.19|401.79|404.04|401.64|0
1632753680000|2021-09-27 14:41:20|404.04|401.64|404.35|401.95|404.35|401.95|404.04|401.64|0
1632753690000|2021-09-27 14:41:30|404.19|401.79|404.19|401.79|404.19|401.79|404.19|401.79|0
1632753700000|2021-09-27 14:41:40|404.04|401.64|404.19|401.79|404.19|401.79|404.04|401.64|0
1632753710000|2021-09-27 14:41:50|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1632753720000|2021-09-27 14:42:00|404.19|401.79|404.04|401.64|404.35|401.95|404.04|401.64|0
1632753730000|2021-09-27 14:42:10|404.35|401.95|404.35|401.95|404.35|401.95|404.19|401.79|0
1632753740000|2021-09-27 14:42:20|404.19|401.79|404.19|401.79|404.51|402.11|404.19|401.79|0
1632753750000|2021-09-27 14:42:30|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1632753760000|2021-09-27 14:42:40|404.19|401.79|404.35|401.95|404.35|401.95|404.19|401.79|0
1632753770000|2021-09-27 14:42:50|404.19|401.79|404.19|401.79|404.19|401.79|404.04|401.64|0
1632753780000|2021-09-27 14:43:00|404.35|401.95|404.51|402.11|404.51|402.11|404.35|401.95|0
1632753790000|2021-09-27 14:43:10|404.19|401.79|403.88|401.48|404.19|401.79|403.88|401.48|0
1632753800000|2021-09-27 14:43:20|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1632753810000|2021-09-27 14:43:30|404.19|401.79|404.19|401.79|404.19|401.79|404.19|401.79|0
1632753820000|2021-09-27 14:43:40|404.11|401.71|404.04|401.64|404.11|401.71|404.04|401.64|0
1632753830000|2021-09-27 14:43:50|404.19|401.79|404.04|401.64|404.19|401.79|404.04|401.64|0
1632753840000|2021-09-27 14:44:00|403.88|401.48|404.19|401.79|404.19|401.79|403.88|401.48|0
1632753850000|2021-09-27 14:44:10|404.04|401.64|404.35|401.95|404.35|401.95|404.04|401.64|0
1632753860000|2021-09-27 14:44:20|404.19|401.79|404.04|401.64|404.19|401.79|404.04|401.64|0
1632753870000|2021-09-27 14:44:30|403.88|401.48|403.41|401.01|403.88|401.48|403.41|401.01|0
1632753880000|2021-09-27 14:44:40|403.26|400.86|403.26|400.86|403.41|401.01|403.26|400.86|0
1632753890000|2021-09-27 14:44:50|403.1|400.7|403.49|401.09|403.49|401.09|403.1|400.7|0
1632753900000|2021-09-27 14:45:00|403.57|401.17|404.04|401.64|404.04|401.64|403.57|401.17|0
1632753910000|2021-09-27 14:45:10|404.19|401.79|404.19|401.79|404.35|401.95|404.19|401.79|0
1632753920000|2021-09-27 14:45:20|404.35|401.95|404.66|402.26|404.66|402.26|404.35|401.95|0
1632753930000|2021-09-27 14:45:30|404.82|402.42|404.82|402.42|404.82|402.42|404.82|402.42|0
1632753940000|2021-09-27 14:45:40|404.66|402.26|404.82|402.42|404.82|402.42|404.66|402.26|0
1632753950000|2021-09-27 14:45:50|404.66|402.26|404.82|402.42|404.98|402.58|404.66|402.26|0
1632753960000|2021-09-27 14:46:00|404.66|402.26|404.19|401.79|404.66|402.26|404.19|401.79|0
1632753970000|2021-09-27 14:46:10|404.35|401.95|404.19|401.79|404.35|401.95|404.19|401.79|0
1632753980000|2021-09-27 14:46:20|404.35|401.95|403.72|401.32|404.35|401.95|403.72|401.32|0
1632753990000|2021-09-27 14:46:30|403.57|401.17|403.1|400.7|403.57|401.17|403.1|400.7|0
1632754000000|2021-09-27 14:46:40|403.25|400.85|403.41|401.01|403.41|401.01|403.1|400.7|0
1632754010000|2021-09-27 14:46:50|403.25|400.85|403.1|400.7|403.25|400.85|403.1|400.7|0
1632754020000|2021-09-27 14:47:00|402.94|400.54|402.79|400.39|402.94|400.54|402.79|400.39|0
1632754030000|2021-09-27 14:47:10|402.63|400.23|402.94|400.54|402.94|400.54|402.63|400.23|0
1632754040000|2021-09-27 14:47:20|402.79|400.39|402.63|400.23|402.79|400.39|402.47|400.07|0
1632754050000|2021-09-27 14:47:30|402.79|400.39|402.79|400.39|402.79|400.39|402.63|400.23|0
1632754060000|2021-09-27 14:47:40|402.63|400.23|402.47|400.07|402.63|400.23|402.32|399.92|0
1632754070000|2021-09-27 14:47:50|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1632754080000|2021-09-27 14:48:00|402.94|400.54|402.79|400.39|402.94|400.54|402.79|400.39|0
1632754090000|2021-09-27 14:48:10|402.94|400.54|403.25|400.85|403.25|400.85|402.94|400.54|0
1632754100000|2021-09-27 14:48:20|403.1|400.7|403.41|401.01|403.41|401.01|403.1|400.7|0
1632754110000|2021-09-27 14:48:30|403.57|401.17|403.41|401.01|403.57|401.17|403.41|401.01|0
1632754120000|2021-09-27 14:48:40|403.25|400.85|403.1|400.7|403.25|400.85|403.1|400.7|0
1632754130000|2021-09-27 14:48:50|402.94|400.54|403.02|400.62|403.1|400.7|402.94|400.54|0
1632754140000|2021-09-27 14:49:00|403.25|400.85|403.57|401.17|403.57|401.17|403.1|400.7|0
1632754150000|2021-09-27 14:49:10|403.72|401.32|403.72|401.32|403.72|401.32|403.72|401.32|0
1632754160000|2021-09-27 14:49:20|403.64|401.24|403.72|401.32|403.72|401.32|403.64|401.24|0
1632754170000|2021-09-27 14:49:30|403.88|401.48|403.41|401.01|403.88|401.48|403.41|401.01|0
1632754180000|2021-09-27 14:49:40|403.25|400.85|403.33|400.93|403.33|400.93|403.25|400.85|0
1632754190000|2021-09-27 14:49:50|403.41|401.01|403.72|401.32|403.72|401.32|403.41|401.01|0
1632754200000|2021-09-27 14:50:00|403.57|401.17|403.25|400.85|403.57|401.17|403.25|400.85|0
1632754210000|2021-09-27 14:50:10|403.41|401.01|402.94|400.54|403.41|401.01|402.94|400.54|0
1632754220000|2021-09-27 14:50:20|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1632754230000|2021-09-27 14:50:30|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1632754240000|2021-09-27 14:50:40|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1632754250000|2021-09-27 14:50:50|402.63|400.23|402.78|400.38|402.78|400.38|402.63|400.23|0
1632754260000|2021-09-27 14:51:00|402.63|400.23|402.63|400.23|402.63|400.23|402.47|400.07|0
1632754270000|2021-09-27 14:51:10|402.47|400.07|402.63|400.23|402.78|400.38|402.47|400.07|0
1632754280000|2021-09-27 14:51:20|402.47|400.07|402.32|399.92|402.47|400.07|402.32|399.92|0
1632754290000|2021-09-27 14:51:30|402.47|400.07|402.94|400.54|402.94|400.54|402.47|400.07|0
1632754300000|2021-09-27 14:51:40|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1632754310000|2021-09-27 14:51:50|402.94|400.54|402.94|400.54|402.94|400.54|402.78|400.38|0
1632754320000|2021-09-27 14:52:00|403.1|400.7|403.57|401.17|403.57|401.17|403.1|400.7|0
1632754330000|2021-09-27 14:52:10|403.41|401.01|403.1|400.7|403.41|401.01|403.1|400.7|0
1632754340000|2021-09-27 14:52:20|402.78|400.38|402.94|400.54|402.94|400.54|402.78|400.38|0
1632754350000|2021-09-27 14:52:30|402.78|400.38|402.78|400.38|402.94|400.54|402.78|400.38|0
1632754360000|2021-09-27 14:52:40|402.63|400.23|402.63|400.23|402.78|400.38|402.63|400.23|0
1632754370000|2021-09-27 14:52:50|402.47|400.07|402.78|400.38|402.78|400.38|402.47|400.07|0
1632754380000|2021-09-27 14:53:00|402.94|400.54|403.1|400.7|403.1|400.7|402.94|400.54|0
1632754390000|2021-09-27 14:53:10|402.94|400.54|403.1|400.7|403.1|400.7|402.94|400.54|0
1632754400000|2021-09-27 14:53:20|402.94|400.54|402.78|400.38|403.01|400.61|402.78|400.38|0
1632754410000|2021-09-27 14:53:30|402.94|400.54|402.78|400.38|402.94|400.54|402.63|400.23|0
1632754420000|2021-09-27 14:53:40|402.63|400.23|402.16|399.76|402.63|400.23|402.16|399.76|0
1632754430000|2021-09-27 14:53:50|402|399.6|401.85|399.45|402|399.6|401.85|399.45|0
1632754440000|2021-09-27 14:54:00|402|399.6|402.16|399.76|402.16|399.76|402|399.6|0
1632754450000|2021-09-27 14:54:10|402|399.6|401.69|399.29|402|399.6|401.69|399.29|0
1632754460000|2021-09-27 14:54:20|401.54|399.14|401.54|399.14|401.69|399.29|401.54|399.14|0
1632754470000|2021-09-27 14:54:30|401.38|398.98|401.54|399.14|401.54|399.14|401.07|398.67|0
1632754480000|2021-09-27 14:54:40|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1632754490000|2021-09-27 14:54:50|401.54|399.14|401.22|398.82|401.54|399.14|400.91|398.51|0
1632754500000|2021-09-27 14:55:00|401.07|398.67|400.91|398.51|401.07|398.67|400.76|398.36|0
1632754510000|2021-09-27 14:55:10|401.07|398.67|400.99|398.59|401.07|398.67|400.91|398.51|0
1632754520000|2021-09-27 14:55:20|401.07|398.67|400.91|398.51|401.07|398.67|400.76|398.36|0
1632754530000|2021-09-27 14:55:30|401.07|398.67|400.76|398.36|401.07|398.67|400.76|398.36|0
1632754540000|2021-09-27 14:55:40|400.6|398.2|400.29|397.89|400.6|398.2|400.29|397.89|0
1632754550000|2021-09-27 14:55:50|400.44|398.04|400.29|397.89|400.44|398.04|400.29|397.89|0
1632754560000|2021-09-27 14:56:00|400.44|398.04|400.76|398.36|400.76|398.36|400.44|398.04|0
1632754570000|2021-09-27 14:56:10|400.91|398.51|400.91|398.51|401.07|398.67|400.91|398.51|0
1632754580000|2021-09-27 14:56:20|401.07|398.67|400.91|398.51|401.07|398.67|400.91|398.51|0
1632754590000|2021-09-27 14:56:30|400.44|398.04|400.76|398.36|400.76|398.36|400.44|398.04|0
1632754600000|2021-09-27 14:56:40|400.91|398.51|400.76|398.36|400.91|398.51|400.76|398.36|0
1632754610000|2021-09-27 14:56:50|400.13|397.73|399.82|397.42|400.13|397.73|399.82|397.42|0
1632754620000|2021-09-27 14:57:00|399.98|397.58|399.67|397.27|399.98|397.58|399.51|397.11|0
1632754630000|2021-09-27 14:57:10|399.82|397.42|399.67|397.27|399.82|397.42|399.67|397.27|0
1632754640000|2021-09-27 14:57:20|399.51|397.11|399.51|397.11|399.67|397.27|399.51|397.11|0
1632754650000|2021-09-27 14:57:30|399.67|397.27|399.98|397.58|399.98|397.58|399.67|397.27|0
1632754660000|2021-09-27 14:57:40|400.29|397.89|400.6|398.2|400.6|398.2|400.29|397.89|0
1632754670000|2021-09-27 14:57:50|400.75|398.35|400.75|398.35|400.75|398.35|400.6|398.2|0
1632754680000|2021-09-27 14:58:00|400.91|398.51|401.07|398.67|401.07|398.67|400.91|398.51|0
1632754690000|2021-09-27 14:58:10|400.75|398.35|400.44|398.04|400.75|398.35|400.44|398.04|0
1632754700000|2021-09-27 14:58:20|400.6|398.2|400.6|398.2|400.75|398.35|400.6|398.2|0
1632754710000|2021-09-27 14:58:30|400.29|397.89|400.29|397.89|400.29|397.89|400.13|397.73|0
1632754720000|2021-09-27 14:58:40|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1632754730000|2021-09-27 14:58:50|400.29|397.89|400.13|397.73|400.29|397.89|400.13|397.73|0
1632754740000|2021-09-27 14:59:00|399.67|397.27|400.13|397.73|400.13|397.73|399.67|397.27|0
1632754750000|2021-09-27 14:59:10|400.29|397.89|399.82|397.42|400.29|397.89|399.82|397.42|0
1632754760000|2021-09-27 14:59:20|399.98|397.58|399.82|397.42|399.98|397.58|399.82|397.42|0
1632754770000|2021-09-27 14:59:30|399.98|397.58|399.98|397.58|399.98|397.58|399.98|397.58|0
1632754780000|2021-09-27 14:59:40|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1632754790000|2021-09-27 14:59:50|399.98|397.58|399.82|397.42|399.98|397.58|399.82|397.42|0
1632754800000|2021-09-27 15:00:00|399.51|397.11|400.29|397.89|400.44|398.04|399.51|397.11|0
1632754810000|2021-09-27 15:00:10|400.13|397.73|400.29|397.89|400.29|397.89|399.98|397.58|0
1632754820000|2021-09-27 15:00:20|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1632754830000|2021-09-27 15:00:30|400.29|397.89|400.6|398.2|400.6|398.2|400.29|397.89|0
1632754840000|2021-09-27 15:00:40|400.75|398.35|400.75|398.35|400.75|398.35|400.6|398.2|0
1632754850000|2021-09-27 15:00:50|400.6|398.2|400.44|398.04|400.6|398.2|400.44|398.04|0
1632754860000|2021-09-27 15:01:00|400.13|397.73|399.98|397.58|400.13|397.73|399.74|397.34|0
1632754870000|2021-09-27 15:01:10|400.13|397.73|400.52|398.12|400.6|398.2|400.13|397.73|0
1632754880000|2021-09-27 15:01:20|400.44|398.04|400.75|398.35|400.75|398.35|400.36|397.96|0
1632754890000|2021-09-27 15:01:30|400.91|398.51|400.91|398.51|400.91|398.51|400.75|398.35|0
1632754900000|2021-09-27 15:01:40|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1632754910000|2021-09-27 15:01:50|400.6|398.2|400.29|397.89|400.6|398.2|400.29|397.89|0
1632754920000|2021-09-27 15:02:00|400.13|397.73|400.44|398.04|400.44|398.04|399.97|397.57|0
1632754930000|2021-09-27 15:02:10|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1632754940000|2021-09-27 15:02:20|399.97|397.57|400.13|397.73|400.13|397.73|399.97|397.57|0
1632754950000|2021-09-27 15:02:30|400.44|398.04|400.75|398.35|400.75|398.35|400.44|398.04|0
1632754960000|2021-09-27 15:02:40|400.67|398.27|400.75|398.35|400.75|398.35|400.52|398.12|0
1632754970000|2021-09-27 15:02:50|400.91|398.51|400.91|398.51|401.06|398.66|400.91|398.51|0
1632754980000|2021-09-27 15:03:00|401.22|398.82|401.22|398.82|401.22|398.82|401.06|398.66|0
1632754990000|2021-09-27 15:03:10|401.38|398.98|401.22|398.82|401.38|398.98|401.22|398.82|0
1632755000000|2021-09-27 15:03:20|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1632755010000|2021-09-27 15:03:30|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1632755020000|2021-09-27 15:03:40|401.38|398.98|401.38|398.98|401.38|398.98|401.22|398.82|0
1632755030000|2021-09-27 15:03:50|401.22|398.82|401.06|398.66|401.38|398.98|401.06|398.66|0
1632755040000|2021-09-27 15:04:00|401.22|398.82|401.53|399.13|401.53|399.13|401.22|398.82|0
1632755050000|2021-09-27 15:04:10|401.84|399.44|402.31|399.91|402.31|399.91|401.84|399.44|0
1632755060000|2021-09-27 15:04:20|402.62|400.22|402.78|400.38|402.78|400.38|402.62|400.22|0
1632755070000|2021-09-27 15:04:30|402.62|400.22|402.62|400.22|402.62|400.22|402.47|400.07|0
1632755080000|2021-09-27 15:04:40|402.78|400.38|402.94|400.54|402.94|400.54|402.78|400.38|0
1632755090000|2021-09-27 15:04:50|403.09|400.69|403.4|401|403.4|401|402.94|400.54|0
1632755100000|2021-09-27 15:05:00|403.56|401.16|403.4|401|403.56|401.16|403.25|400.85|0
1632755110000|2021-09-27 15:05:10|403.25|400.85|403.09|400.69|403.4|401|403.09|400.69|0
1632755120000|2021-09-27 15:05:20|403.25|400.85|403.09|400.69|403.4|401|403.09|400.69|0
1632755130000|2021-09-27 15:05:30|403.01|400.61|402.62|400.22|403.01|400.61|402.62|400.22|0
1632755140000|2021-09-27 15:05:40|402.78|400.38|402.62|400.22|402.78|400.38|402.62|400.22|0
1632755150000|2021-09-27 15:05:50|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1632755160000|2021-09-27 15:06:00|402.93|400.53|402.93|400.53|402.93|400.53|402.78|400.38|0
1632755170000|2021-09-27 15:06:10|402.78|400.38|402.62|400.22|402.78|400.38|402.62|400.22|0
1632755180000|2021-09-27 15:06:20|402.47|400.07|402.47|400.07|402.47|400.07|402.31|399.91|0
1632755190000|2021-09-27 15:06:30|402.15|399.75|402|399.6|402.15|399.75|402|399.6|0
1632755200000|2021-09-27 15:06:40|402.31|399.91|402.47|400.07|402.47|400.07|402.31|399.91|0
1632755210000|2021-09-27 15:06:50|402.31|399.91|402.62|400.22|402.62|400.22|402.31|399.91|0
1632755220000|2021-09-27 15:07:00|402.47|400.07|402.31|399.91|402.47|400.07|402.31|399.91|0
1632755230000|2021-09-27 15:07:10|402|399.6|402.15|399.75|402.15|399.75|402|399.6|0
1632755240000|2021-09-27 15:07:20|402|399.6|402.31|399.91|402.31|399.91|402|399.6|0
1632755250000|2021-09-27 15:07:30|402.15|399.75|402.31|399.91|402.31|399.91|402.15|399.75|0
1632755260000|2021-09-27 15:07:40|402.15|399.75|402.62|400.22|402.62|400.22|402.15|399.75|0
1632755270000|2021-09-27 15:07:50|402.78|400.38|402.78|400.38|402.78|400.38|402.62|400.22|0
1632755280000|2021-09-27 15:08:00|402.62|400.22|402|399.6|402.62|400.22|402|399.6|0
1632755290000|2021-09-27 15:08:10|401.84|399.44|401.69|399.29|401.84|399.44|401.6|399.2|0
1632755300000|2021-09-27 15:08:20|401.53|399.13|401.69|399.29|401.69|399.29|401.53|399.13|0
1632755310000|2021-09-27 15:08:30|401.37|398.97|401.22|398.82|401.37|398.97|401.22|398.82|0
1632755320000|2021-09-27 15:08:40|401.06|398.66|401.22|398.82|401.22|398.82|400.91|398.51|0
1632755330000|2021-09-27 15:08:50|401.06|398.66|401.37|398.97|401.37|398.97|401.06|398.66|0
1632755340000|2021-09-27 15:09:00|401.06|398.66|401.53|399.13|401.53|399.13|401.06|398.66|0
1632755350000|2021-09-27 15:09:10|401.69|399.29|401.53|399.13|401.69|399.29|401.53|399.13|0
1632755360000|2021-09-27 15:09:20|401.69|399.29|401.37|398.97|401.69|399.29|401.37|398.97|0
1632755370000|2021-09-27 15:09:30|401.22|398.82|401.06|398.66|401.37|398.97|401.06|398.66|0
1632755380000|2021-09-27 15:09:40|400.91|398.51|400.28|397.88|400.91|398.51|400.28|397.88|0
1632755390000|2021-09-27 15:09:50|400.44|398.04|400.13|397.73|400.44|398.04|400.13|397.73|0
1632755400000|2021-09-27 15:10:00|400.28|397.88|399.82|397.42|400.28|397.88|399.82|397.42|0
1632755410000|2021-09-27 15:10:10|399.66|397.26|399.66|397.26|399.66|397.26|399.51|397.11|0
1632755420000|2021-09-27 15:10:20|399.82|397.42|399.82|397.42|399.82|397.42|399.51|397.11|0
1632755430000|2021-09-27 15:10:30|399.51|397.11|399.82|397.42|399.82|397.42|399.51|397.11|0
1632755440000|2021-09-27 15:10:40|399.97|397.57|399.97|397.57|400.13|397.73|399.97|397.57|0
1632755450000|2021-09-27 15:10:50|400.28|397.88|399.97|397.57|400.28|397.88|399.97|397.57|0
1632755460000|2021-09-27 15:11:00|400.13|397.73|400.59|398.19|400.59|398.19|400.13|397.73|0
1632755480000|2021-09-27 15:11:20|400.44|398.04|401.22|398.82|401.22|398.82|400.44|398.04|0
1632755490000|2021-09-27 15:11:30|401.06|398.66|401.06|398.66|401.06|398.66|401.06|398.66|0
1632755500000|2021-09-27 15:11:40|401.22|398.82|401.06|398.66|401.22|398.82|401.06|398.66|0
1632755510000|2021-09-27 15:11:50|401.22|398.82|401.68|399.28|401.68|399.28|401.22|398.82|0
1632755520000|2021-09-27 15:12:00|401.53|399.13|401.53|399.13|401.53|399.13|401.37|398.97|0
1632755530000|2021-09-27 15:12:10|401.37|398.97|401.06|398.66|401.37|398.97|401.06|398.66|0
1632755540000|2021-09-27 15:12:20|400.9|398.5|400.75|398.35|400.9|398.5|400.67|398.27|0
1632755550000|2021-09-27 15:12:30|400.44|398.04|400.28|397.88|400.44|398.04|400.28|397.88|0
1632755560000|2021-09-27 15:12:40|399.82|397.42|399.97|397.57|399.97|397.57|399.82|397.42|0
1632755570000|2021-09-27 15:12:50|399.82|397.42|400.13|397.73|400.13|397.73|399.82|397.42|0
1632755580000|2021-09-27 15:13:00|399.97|397.57|400.13|397.73|400.13|397.73|399.97|397.57|0
1632755590000|2021-09-27 15:13:10|400.28|397.88|400.44|398.04|400.44|398.04|400.13|397.73|0
1632755600000|2021-09-27 15:13:20|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1632755610000|2021-09-27 15:13:30|400.44|398.04|400.59|398.19|400.59|398.19|400.44|398.04|0
1632755620000|2021-09-27 15:13:40|400.75|398.35|400.75|398.35|400.9|398.5|400.75|398.35|0
1632755630000|2021-09-27 15:13:50|400.9|398.5|401.37|398.97|401.37|398.97|400.9|398.5|0
1632755640000|2021-09-27 15:14:00|401.22|398.82|401.37|398.97|401.37|398.97|401.22|398.82|0
1632755650000|2021-09-27 15:14:10|401.53|399.13|401.37|398.97|401.68|399.28|401.37|398.97|0
1632755660000|2021-09-27 15:14:20|401.06|398.66|401.06|398.66|401.06|398.66|400.9|398.5|0
1632755670000|2021-09-27 15:14:30|400.9|398.5|401.22|398.82|401.22|398.82|400.9|398.5|0
1632755680000|2021-09-27 15:14:40|401.13|398.73|401.53|399.13|401.53|399.13|401.13|398.73|0
1632755690000|2021-09-27 15:14:50|401.37|398.97|401.22|398.82|401.37|398.97|401.22|398.82|0
1632755700000|2021-09-27 15:15:00|400.9|398.5|401.06|398.66|401.06|398.66|400.9|398.5|0
1632755710000|2021-09-27 15:15:10|400.98|398.58|400.75|398.35|400.98|398.58|400.75|398.35|0
1632755720000|2021-09-27 15:15:20|400.9|398.5|401.22|398.82|401.22|398.82|400.9|398.5|0
1632755730000|2021-09-27 15:15:30|401.37|398.97|401.53|399.13|401.53|399.13|401.37|398.97|0
1632755740000|2021-09-27 15:15:40|401.37|398.97|401.53|399.13|401.53|399.13|401.22|398.82|0
1632755750000|2021-09-27 15:15:50|401.37|398.97|401.22|398.82|401.37|398.97|401.22|398.82|0
1632755760000|2021-09-27 15:16:00|401.37|398.97|401.84|399.44|401.84|399.44|401.37|398.97|0
1632755770000|2021-09-27 15:16:10|401.99|399.59|401.84|399.44|401.99|399.59|401.84|399.44|0
1632755780000|2021-09-27 15:16:20|401.99|399.59|401.84|399.44|401.99|399.59|401.84|399.44|0
1632755790000|2021-09-27 15:16:30|401.68|399.28|401.37|398.97|401.68|399.28|401.37|398.97|0
1632755800000|2021-09-27 15:16:40|401.21|398.81|401.53|399.13|401.53|399.13|401.21|398.81|0
1632755810000|2021-09-27 15:16:50|401.21|398.81|401.37|398.97|401.37|398.97|401.06|398.66|0
1632755820000|2021-09-27 15:17:00|401.21|398.81|401.53|399.13|401.53|399.13|401.21|398.81|0
1632755830000|2021-09-27 15:17:10|401.37|398.97|401.84|399.44|401.84|399.44|401.37|398.97|0
1632755840000|2021-09-27 15:17:20|401.99|399.59|401.91|399.51|401.99|399.59|401.91|399.51|0
1632755850000|2021-09-27 15:17:30|401.84|399.44|401.84|399.44|401.84|399.44|401.68|399.28|0
1632755860000|2021-09-27 15:17:40|401.68|399.28|401.68|399.28|401.68|399.28|401.68|399.28|0
1632755870000|2021-09-27 15:17:50|401.53|399.13|401.37|398.97|401.53|399.13|401.37|398.97|0
1632755880000|2021-09-27 15:18:00|401.21|398.81|400.9|398.5|401.21|398.81|400.9|398.5|0
1632755890000|2021-09-27 15:18:10|400.82|398.42|400.9|398.5|401.06|398.66|400.82|398.42|0
1632755900000|2021-09-27 15:18:20|401.06|398.66|401.53|399.13|401.53|399.13|401.06|398.66|0
1632755910000|2021-09-27 15:18:30|401.37|398.97|401.53|399.13|401.68|399.28|401.37|398.97|0
1632755920000|2021-09-27 15:18:40|401.37|398.97|401.21|398.81|401.53|399.13|401.21|398.81|0
1632755930000|2021-09-27 15:18:50|400.9|398.5|400.75|398.35|400.9|398.5|400.75|398.35|0
1632755940000|2021-09-27 15:19:00|400.59|398.19|400.75|398.35|400.75|398.35|400.59|398.19|0
1632755950000|2021-09-27 15:19:10|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1632755960000|2021-09-27 15:19:20|400.44|398.04|400.43|398.03|400.59|398.19|400.43|398.03|0
1632755970000|2021-09-27 15:19:30|400.59|398.19|400.28|397.88|400.59|398.19|400.28|397.88|0
1632755980000|2021-09-27 15:19:40|400.43|398.03|400.59|398.19|400.59|398.19|400.43|398.03|0
1632755990000|2021-09-27 15:19:50|400.43|398.03|400.59|398.19|400.59|398.19|400.43|398.03|0
1632756000000|2021-09-27 15:20:00|400.75|398.35|400.43|398.03|400.75|398.35|400.43|398.03|0
1632756010000|2021-09-27 15:20:10|400.28|397.88|399.81|397.41|400.28|397.88|399.81|397.41|0
1632756020000|2021-09-27 15:20:20|399.66|397.26|399.66|397.26|399.66|397.26|399.5|397.1|0
1632756030000|2021-09-27 15:20:30|399.89|397.49|399.97|397.57|399.97|397.57|399.89|397.49|0
1632756040000|2021-09-27 15:20:40|400.12|397.72|400.28|397.88|400.28|397.88|400.12|397.72|0
1632756050000|2021-09-27 15:20:50|400.43|398.03|400.59|398.19|400.59|398.19|400.43|398.03|0
1632756060000|2021-09-27 15:21:00|400.43|398.03|400.9|398.5|400.9|398.5|400.43|398.03|0
1632756070000|2021-09-27 15:21:10|400.59|398.19|400.59|398.19|400.59|398.19|400.43|398.03|0
1632756080000|2021-09-27 15:21:20|400.43|398.03|400.43|398.03|400.59|398.19|400.43|398.03|0
1632756090000|2021-09-27 15:21:30|400.12|397.72|400.28|397.88|400.28|397.88|400.12|397.72|0
1632756100000|2021-09-27 15:21:40|400.12|397.72|400.12|397.72|400.28|397.88|400.12|397.72|0
1632756110000|2021-09-27 15:21:50|399.97|397.57|400.28|397.88|400.28|397.88|399.97|397.57|0
1632756120000|2021-09-27 15:22:00|400.12|397.72|399.97|397.57|400.12|397.72|399.81|397.41|0
1632756130000|2021-09-27 15:22:10|400.12|397.72|400.28|397.88|400.28|397.88|400.12|397.72|0
1632756140000|2021-09-27 15:22:20|400.04|397.64|399.97|397.57|400.12|397.72|399.97|397.57|0
1632756150000|2021-09-27 15:22:30|399.81|397.41|399.81|397.41|399.81|397.41|399.66|397.26|0
1632756160000|2021-09-27 15:22:40|399.97|397.57|399.81|397.41|399.97|397.57|399.81|397.41|0
1632756180000|2021-09-27 15:23:00|399.73|397.33|399.73|397.33|399.81|397.41|399.73|397.33|0
1632756190000|2021-09-27 15:23:10|399.66|397.26|399.81|397.41|399.81|397.41|399.66|397.26|0
1632756200000|2021-09-27 15:23:20|399.97|397.57|400.28|397.88|400.28|397.88|399.97|397.57|0
1632756210000|2021-09-27 15:23:30|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1632756220000|2021-09-27 15:23:40|400.28|397.88|400.43|398.03|400.43|398.03|400.12|397.72|0
1632756230000|2021-09-27 15:23:50|400.28|397.88|400.12|397.72|400.28|397.88|400.12|397.72|0
1632756240000|2021-09-27 15:24:00|399.97|397.57|399.81|397.41|399.97|397.57|399.66|397.26|0
1632756250000|2021-09-27 15:24:10|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1632756260000|2021-09-27 15:24:20|399.81|397.41|399.81|397.41|399.81|397.41|399.66|397.26|0
1632756270000|2021-09-27 15:24:30|399.97|397.57|399.97|397.57|400.12|397.72|399.97|397.57|0
1632756280000|2021-09-27 15:24:40|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1632756290000|2021-09-27 15:24:50|399.81|397.41|399.97|397.57|399.97|397.57|399.81|397.41|0
1632756300000|2021-09-27 15:25:00|399.65|397.25|399.65|397.25|399.81|397.41|399.65|397.25|0
1632756310000|2021-09-27 15:25:10|399.81|397.41|399.65|397.25|399.81|397.41|399.5|397.1|0
1632756320000|2021-09-27 15:25:20|399.5|397.1|399.34|396.94|399.5|397.1|399.34|396.94|0
1632756330000|2021-09-27 15:25:30|399.5|397.1|399.19|396.79|399.5|397.1|399.19|396.79|0
1632756340000|2021-09-27 15:25:40|399.34|396.94|399.19|396.79|399.34|396.94|399.19|396.79|0
1632756350000|2021-09-27 15:25:50|399.03|396.63|399.19|396.79|399.19|396.79|399.03|396.63|0
1632756360000|2021-09-27 15:26:00|399.34|396.94|399.34|396.94|399.5|397.1|399.19|396.79|0
1632756370000|2021-09-27 15:26:10|399.19|396.79|399.19|396.79|399.34|396.94|399.19|396.79|0
1632756380000|2021-09-27 15:26:20|399.5|397.1|399.34|396.94|399.5|397.1|399.34|396.94|0
1632756390000|2021-09-27 15:26:30|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1632756400000|2021-09-27 15:26:40|399.34|396.94|399.34|396.94|399.34|396.94|399.34|396.94|0
1632756410000|2021-09-27 15:26:50|399.19|396.79|398.57|396.17|399.19|396.79|398.57|396.17|0
1632756420000|2021-09-27 15:27:00|398.41|396.01|398.41|396.01|398.57|396.17|398.26|395.86|0
1632756430000|2021-09-27 15:27:10|398.26|395.86|398.1|395.7|398.26|395.86|397.95|395.55|0
1632756440000|2021-09-27 15:27:20|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1632756450000|2021-09-27 15:27:30|397.94|395.54|398.1|395.7|398.1|395.7|397.94|395.54|0
1632756460000|2021-09-27 15:27:40|397.94|395.54|397.94|395.54|397.94|395.54|397.94|395.54|0
1632756470000|2021-09-27 15:27:50|397.79|395.39|397.94|395.54|397.94|395.54|397.79|395.39|0
1632756480000|2021-09-27 15:28:00|398.1|395.7|398.57|396.17|398.57|396.17|398.1|395.7|0
1632756490000|2021-09-27 15:28:10|398.72|396.32|398.57|396.17|398.72|396.32|398.57|396.17|0
1632756500000|2021-09-27 15:28:20|398.72|396.32|399.03|396.63|399.03|396.63|398.72|396.32|0
1632756510000|2021-09-27 15:28:30|399.19|396.79|399.03|396.63|399.19|396.79|399.03|396.63|0
1632756520000|2021-09-27 15:28:40|398.88|396.48|398.88|396.48|399.03|396.63|398.72|396.32|0
1632756530000|2021-09-27 15:28:50|398.72|396.32|399.67|397.27|399.67|397.27|398.72|396.32|0
1632756540000|2021-09-27 15:29:00|399.52|397.12|400.79|398.39|400.79|398.39|399.36|396.96|0
1632756550000|2021-09-27 15:29:10|400.63|398.23|399.36|396.96|400.63|398.23|399.36|396.96|0
1632756560000|2021-09-27 15:29:20|399.2|396.8|398.89|396.49|399.2|396.8|398.89|396.49|0
1632756570000|2021-09-27 15:29:30|399.05|396.65|399.2|396.8|399.36|396.96|399.05|396.65|0
1632756580000|2021-09-27 15:29:40|399.36|396.96|399.67|397.27|399.67|397.27|399.36|396.96|0
1632756590000|2021-09-27 15:29:50|399.36|396.96|399.36|396.96|399.51|397.11|399.36|396.96|0
1632756600000|2021-09-27 15:30:00|399.51|397.11|399.67|397.27|399.67|397.27|399.36|396.96|0
1632756610000|2021-09-27 15:30:10|399.83|397.43|399.67|397.27|399.83|397.43|399.67|397.27|0
1632756620000|2021-09-27 15:30:20|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1632756630000|2021-09-27 15:30:30|399.2|396.8|399.2|396.8|399.36|396.96|399.2|396.8|0
1632756640000|2021-09-27 15:30:40|399.05|396.65|399.36|396.96|399.36|396.96|399.05|396.65|0
1632756650000|2021-09-27 15:30:50|399.51|397.11|399.2|396.8|399.51|397.11|399.2|396.8|0
1632756660000|2021-09-27 15:31:00|399.51|397.11|398.89|396.49|399.51|397.11|398.89|396.49|0
1632756670000|2021-09-27 15:31:10|399.05|396.65|399.36|396.96|399.36|396.96|399.05|396.65|0
1632756680000|2021-09-27 15:31:20|399.51|397.11|399.98|397.58|399.98|397.58|399.51|397.11|0
1632756690000|2021-09-27 15:31:30|399.82|397.42|399.98|397.58|399.98|397.58|399.82|397.42|0
1632756700000|2021-09-27 15:31:40|400.14|397.74|399.82|397.42|400.14|397.74|399.82|397.42|0
1632756710000|2021-09-27 15:31:50|399.67|397.27|399.51|397.11|399.82|397.42|399.51|397.11|0
1632756720000|2021-09-27 15:32:00|399.67|397.27|399.36|396.96|399.67|397.27|399.36|396.96|0
1632756730000|2021-09-27 15:32:10|399.51|397.11|399.36|396.96|399.67|397.27|399.36|396.96|0
1632756740000|2021-09-27 15:32:20|399.2|396.8|399.2|396.8|399.2|396.8|399.05|396.65|0
1632756750000|2021-09-27 15:32:30|398.89|396.49|399.2|396.8|399.2|396.8|398.89|396.49|0
1632756760000|2021-09-27 15:32:40|399.51|397.11|399.98|397.58|399.98|397.58|399.51|397.11|0
1632756770000|2021-09-27 15:32:50|400.14|397.74|400.14|397.74|400.29|397.89|400.14|397.74|0
1632756780000|2021-09-27 15:33:00|399.98|397.58|400.14|397.74|400.14|397.74|399.98|397.58|0
1632756790000|2021-09-27 15:33:10|399.82|397.42|400.14|397.74|400.14|397.74|399.82|397.42|0
1632756800000|2021-09-27 15:33:20|399.98|397.58|399.67|397.27|399.98|397.58|399.67|397.27|0
1632756810000|2021-09-27 15:33:30|399.82|397.42|399.82|397.42|399.98|397.58|399.82|397.42|0
1632756820000|2021-09-27 15:33:40|399.67|397.27|399.82|397.42|399.82|397.42|399.67|397.27|0
1632756830000|2021-09-27 15:33:50|399.98|397.58|399.67|397.27|399.98|397.58|399.67|397.27|0
1632756840000|2021-09-27 15:34:00|399.51|397.11|399.67|397.27|399.67|397.27|399.36|396.96|0
1632756850000|2021-09-27 15:34:10|399.36|396.96|399.2|396.8|399.36|396.96|399.2|396.8|0
1632756860000|2021-09-27 15:34:20|399.36|396.96|399.2|396.8|399.36|396.96|399.2|396.8|0
1632756870000|2021-09-27 15:34:30|399.36|396.96|399.36|396.96|399.51|397.11|399.36|396.96|0
1632756880000|2021-09-27 15:34:40|399.51|397.11|399.51|397.11|399.51|397.11|399.51|397.11|0
1632756890000|2021-09-27 15:34:50|399.67|397.27|399.67|397.27|399.82|397.42|399.67|397.27|0
1632756900000|2021-09-27 15:35:00|399.51|397.11|399.82|397.42|399.82|397.42|399.51|397.11|0
1632756910000|2021-09-27 15:35:10|399.98|397.58|400.13|397.73|400.13|397.73|399.82|397.42|0
1632756920000|2021-09-27 15:35:20|399.98|397.58|400.13|397.73|400.13|397.73|399.98|397.58|0
1632756930000|2021-09-27 15:35:30|400.29|397.89|400.13|397.73|400.6|398.2|400.13|397.73|0
1632756940000|2021-09-27 15:35:40|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1632756950000|2021-09-27 15:35:50|399.82|397.42|399.51|397.11|399.82|397.42|399.51|397.11|0
1632756960000|2021-09-27 15:36:00|399.36|396.96|399.05|396.65|399.36|396.96|399.05|396.65|0
1632756970000|2021-09-27 15:36:10|399.2|396.8|399.05|396.65|399.2|396.8|399.05|396.65|0
1632756980000|2021-09-27 15:36:20|399.2|396.8|399.51|397.11|399.51|397.11|399.2|396.8|0
1632756990000|2021-09-27 15:36:30|399.36|396.96|399.36|396.96|399.51|397.11|399.36|396.96|0
1632757000000|2021-09-27 15:36:40|399.51|397.11|399.05|396.65|399.51|397.11|399.05|396.65|0
1632757010000|2021-09-27 15:36:50|399.2|396.8|399.05|396.65|399.2|396.8|399.05|396.65|0
1632757020000|2021-09-27 15:37:00|399.36|396.96|399.51|397.11|399.51|397.11|399.36|396.96|0
1632757030000|2021-09-27 15:37:10|399.36|396.96|398.89|396.49|399.36|396.96|398.89|396.49|0
1632757040000|2021-09-27 15:37:20|398.74|396.34|398.58|396.18|398.74|396.34|398.58|396.18|0
1632757050000|2021-09-27 15:37:30|398.74|396.34|398.74|396.34|398.74|396.34|398.58|396.18|0
1632757060000|2021-09-27 15:37:40|398.58|396.18|398.74|396.34|398.74|396.34|398.58|396.18|0
1632757070000|2021-09-27 15:37:50|398.89|396.49|398.89|396.49|399.05|396.65|398.89|396.49|0
1632757080000|2021-09-27 15:38:00|399.05|396.65|398.89|396.49|399.05|396.65|398.89|396.49|0
1632757090000|2021-09-27 15:38:10|398.58|396.18|399.05|396.65|399.05|396.65|398.58|396.18|0
1632757100000|2021-09-27 15:38:20|398.89|396.49|399.05|396.65|399.05|396.65|398.89|396.49|0
1632757110000|2021-09-27 15:38:30|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1632757120000|2021-09-27 15:38:40|399.05|396.65|399.05|396.65|399.05|396.65|398.89|396.49|0
1632757130000|2021-09-27 15:38:50|398.89|396.49|398.73|396.33|398.89|396.49|398.73|396.33|0
1632757140000|2021-09-27 15:39:00|398.58|396.18|398.73|396.33|398.73|396.33|398.58|396.18|0
1632757150000|2021-09-27 15:39:10|398.89|396.49|398.58|396.18|398.89|396.49|398.58|396.18|0
1632757160000|2021-09-27 15:39:20|398.73|396.33|398.89|396.49|399.05|396.65|398.73|396.33|0
1632757170000|2021-09-27 15:39:30|399.05|396.65|399.2|396.8|399.36|396.96|399.05|396.65|0
1632757180000|2021-09-27 15:39:40|399.36|396.96|399.05|396.65|399.36|396.96|399.05|396.65|0
1632757190000|2021-09-27 15:39:50|399.04|396.64|398.89|396.49|399.04|396.64|398.89|396.49|0
1632757200000|2021-09-27 15:40:00|398.73|396.33|398.58|396.18|398.73|396.33|398.58|396.18|0
1632757210000|2021-09-27 15:40:10|398.73|396.33|398.73|396.33|398.89|396.49|398.58|396.18|0
1632757230000|2021-09-27 15:40:30|398.58|396.18|398.73|396.33|398.73|396.33|398.58|396.18|0
1632757240000|2021-09-27 15:40:40|398.58|396.18|398.73|396.33|398.73|396.33|398.58|396.18|0
1632757250000|2021-09-27 15:40:50|398.58|396.18|398.73|396.33|398.73|396.33|398.58|396.18|0
1632757260000|2021-09-27 15:41:00|398.89|396.49|398.89|396.49|398.89|396.49|398.73|396.33|0
1632757270000|2021-09-27 15:41:10|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1632757290000|2021-09-27 15:41:30|398.89|396.49|398.58|396.18|398.89|396.49|398.58|396.18|0
1632757300000|2021-09-27 15:41:40|398.27|395.87|398.11|395.71|398.27|395.87|397.96|395.56|0
1632757310000|2021-09-27 15:41:50|397.96|395.56|397.8|395.4|397.96|395.56|397.8|395.4|0
1632757320000|2021-09-27 15:42:00|397.65|395.25|398.11|395.71|398.11|395.71|397.65|395.25|0
1632757330000|2021-09-27 15:42:10|398.27|395.87|398.27|395.87|398.27|395.87|398.27|395.87|0
1632757340000|2021-09-27 15:42:20|397.96|395.56|397.8|395.4|397.96|395.56|397.8|395.4|0
1632757350000|2021-09-27 15:42:30|397.65|395.25|397.49|395.09|397.65|395.25|397.49|395.09|0
1632757360000|2021-09-27 15:42:40|397.18|394.78|397.8|395.4|397.8|395.4|397.18|394.78|0
1632757370000|2021-09-27 15:42:50|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1632757380000|2021-09-27 15:43:00|397.18|394.78|396.87|394.47|397.18|394.78|396.87|394.47|0
1632757390000|2021-09-27 15:43:10|397.03|394.63|397.03|394.63|397.18|394.78|397.03|394.63|0
1632757400000|2021-09-27 15:43:20|396.87|394.47|396.72|394.32|396.87|394.47|396.72|394.32|0
1632757410000|2021-09-27 15:43:30|396.56|394.16|396.41|394.01|396.56|394.16|396.41|394.01|0
1632757420000|2021-09-27 15:43:40|396.56|394.16|397.03|394.63|397.03|394.63|396.56|394.16|0
1632757430000|2021-09-27 15:43:50|397.18|394.78|397.03|394.63|397.18|394.78|396.87|394.47|0
1632757440000|2021-09-27 15:44:00|396.72|394.32|396.87|394.47|396.87|394.47|396.72|394.32|0
1632757450000|2021-09-27 15:44:10|397.03|394.63|397.49|395.09|397.49|395.09|397.03|394.63|0
1632757460000|2021-09-27 15:44:20|397.8|395.4|397.65|395.25|397.8|395.4|397.65|395.25|0
1632757470000|2021-09-27 15:44:30|397.8|395.4|397.49|395.09|397.8|395.4|397.49|395.09|0
1632757480000|2021-09-27 15:44:40|397.65|395.25|397.34|394.94|397.65|395.25|397.34|394.94|0
1632757490000|2021-09-27 15:44:50|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1632757500000|2021-09-27 15:45:00|397.03|394.63|396.87|394.47|397.03|394.63|396.87|394.47|0
1632757510000|2021-09-27 15:45:10|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1632757520000|2021-09-27 15:45:20|396.56|394.16|396.72|394.32|396.72|394.32|396.41|394.01|0
1632757530000|2021-09-27 15:45:30|396.87|394.47|396.41|394.01|396.87|394.47|396.41|394.01|0
1632757540000|2021-09-27 15:45:40|396.25|393.85|395.79|393.39|396.25|393.85|395.79|393.39|0
1632757550000|2021-09-27 15:45:50|395.94|393.54|395.63|393.23|395.94|393.54|395.63|393.23|0
1632757560000|2021-09-27 15:46:00|395.33|392.93|395.17|392.77|395.33|392.93|395.17|392.77|0
1632757570000|2021-09-27 15:46:10|394.86|392.46|395.02|392.62|395.02|392.62|394.86|392.46|0
1632757580000|2021-09-27 15:46:20|395.33|392.93|395.48|393.08|395.48|393.08|395.17|392.77|0
1632757590000|2021-09-27 15:46:30|395.17|392.77|395.02|392.62|395.33|392.93|395.02|392.62|0
1632757600000|2021-09-27 15:46:40|395.48|393.08|395.48|393.08|395.63|393.23|395.48|393.08|0
1632757610000|2021-09-27 15:46:50|395.55|393.15|395.48|393.08|395.55|393.15|395.48|393.08|0
1632757620000|2021-09-27 15:47:00|395.63|393.23|395.63|393.23|395.63|393.23|395.63|393.23|0
1632757630000|2021-09-27 15:47:10|395.79|393.39|395.48|393.08|395.94|393.54|395.48|393.08|0
1632757640000|2021-09-27 15:47:20|395.79|393.39|396.25|393.85|396.25|393.85|395.79|393.39|0
1632757650000|2021-09-27 15:47:30|396.87|394.47|396.87|394.47|396.87|394.47|396.56|394.16|0
1632757660000|2021-09-27 15:47:40|396.72|394.32|397.03|394.63|397.03|394.63|396.72|394.32|0
1632757670000|2021-09-27 15:47:50|396.87|394.47|396.87|394.47|396.87|394.47|396.56|394.16|0
1632757680000|2021-09-27 15:48:00|396.72|394.32|396.87|394.47|396.87|394.47|396.72|394.32|0
1632757690000|2021-09-27 15:48:10|397.18|394.78|397.18|394.78|397.34|394.94|397.18|394.78|0
1632757700000|2021-09-27 15:48:20|397.03|394.63|397.03|394.63|397.18|394.78|397.03|394.63|0
1632757710000|2021-09-27 15:48:30|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1632757720000|2021-09-27 15:48:40|397.34|394.94|397.18|394.78|397.34|394.94|397.18|394.78|0
1632757730000|2021-09-27 15:48:50|397.03|394.63|396.72|394.32|397.03|394.63|396.72|394.32|0
1632757740000|2021-09-27 15:49:00|396.56|394.16|396.41|394.01|396.56|394.16|396.33|393.93|0
1632757750000|2021-09-27 15:49:10|396.56|394.16|396.87|394.47|396.87|394.47|396.56|394.16|0
1632757760000|2021-09-27 15:49:20|396.56|394.16|396.72|394.32|396.72|394.32|396.56|394.16|0
1632757770000|2021-09-27 15:49:30|396.87|394.47|397.03|394.63|397.03|394.63|396.87|394.47|0
1632757780000|2021-09-27 15:49:40|396.87|394.47|396.87|394.47|396.87|394.47|396.87|394.47|0
1632757790000|2021-09-27 15:49:50|397.03|394.63|397.03|394.63|397.03|394.63|396.87|394.47|0
1632757800000|2021-09-27 15:50:00|397.18|394.78|396.87|394.47|397.18|394.78|396.87|394.47|0
1632757810000|2021-09-27 15:50:10|397.03|394.63|396.87|394.47|397.03|394.63|396.87|394.47|0
1632757820000|2021-09-27 15:50:20|396.56|394.16|396.72|394.32|396.72|394.32|396.56|394.16|0
1632757830000|2021-09-27 15:50:30|396.87|394.47|396.56|394.16|397.03|394.63|396.56|394.16|0
1632757840000|2021-09-27 15:50:40|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1632757850000|2021-09-27 15:50:50|396.56|394.16|396.41|394.01|396.56|394.16|396.41|394.01|0
1632757860000|2021-09-27 15:51:00|396.56|394.16|396.56|394.16|396.56|394.16|396.41|394.01|0
1632757870000|2021-09-27 15:51:10|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1632757880000|2021-09-27 15:51:20|396.87|394.47|396.72|394.32|396.87|394.47|396.72|394.32|0
1632757890000|2021-09-27 15:51:30|396.87|394.47|396.87|394.47|397.02|394.62|396.87|394.47|0
1632757900000|2021-09-27 15:51:40|396.72|394.32|397.02|394.62|397.02|394.62|396.71|394.31|0
1632757910000|2021-09-27 15:51:50|396.87|394.47|396.71|394.31|396.87|394.47|396.71|394.31|0
1632757920000|2021-09-27 15:52:00|396.87|394.47|397.02|394.62|397.18|394.78|396.87|394.47|0
1632757930000|2021-09-27 15:52:10|397.18|394.78|396.87|394.47|397.18|394.78|396.87|394.47|0
1632757940000|2021-09-27 15:52:20|396.71|394.31|396.41|394.01|396.71|394.31|396.41|394.01|0
1632757950000|2021-09-27 15:52:30|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1632757960000|2021-09-27 15:52:40|396.56|394.16|396.71|394.31|396.71|394.31|396.56|394.16|0
1632757970000|2021-09-27 15:52:50|396.87|394.47|397.02|394.62|397.02|394.62|396.87|394.47|0
1632757980000|2021-09-27 15:53:00|396.87|394.47|397.33|394.93|397.33|394.93|396.87|394.47|0
1632757990000|2021-09-27 15:53:10|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1632758000000|2021-09-27 15:53:20|397.02|394.62|397.02|394.62|397.02|394.62|396.87|394.47|0
1632758010000|2021-09-27 15:53:30|397.18|394.78|396.87|394.47|397.18|394.78|396.87|394.47|0
1632758020000|2021-09-27 15:53:40|396.56|394.16|396.56|394.16|396.56|394.16|396.56|394.16|0
1632758030000|2021-09-27 15:53:50|396.4|394|396.25|393.85|396.4|394|396.25|393.85|0
1632758040000|2021-09-27 15:54:00|396.1|393.7|396.25|393.85|396.25|393.85|396.1|393.7|0
1632758050000|2021-09-27 15:54:10|396.4|394|396.4|394|396.4|394|396.4|394|0
1632758070000|2021-09-27 15:54:30|396.25|393.85|396.4|394|396.56|394.16|396.25|393.85|0
1632758080000|2021-09-27 15:54:40|396.25|393.85|396.25|393.85|396.25|393.85|396.09|393.69|0
1632758090000|2021-09-27 15:54:50|396.4|394|396.09|393.69|396.4|394|396.09|393.69|0
1632758100000|2021-09-27 15:55:00|396.25|393.85|396.4|394|396.4|394|396.25|393.85|0
1632758110000|2021-09-27 15:55:10|396.56|394.16|396.25|393.85|396.56|394.16|396.25|393.85|0
1632758120000|2021-09-27 15:55:20|396.09|393.69|395.94|393.54|396.09|393.69|395.94|393.54|0
1632758130000|2021-09-27 15:55:30|396.09|393.69|396.25|393.85|396.25|393.85|396.09|393.69|0
1632758140000|2021-09-27 15:55:40|396.09|393.69|396.25|393.85|396.25|393.85|396.09|393.69|0
1632758150000|2021-09-27 15:55:50|396.4|394|396.4|394|396.4|394|396.4|394|0
1632758160000|2021-09-27 15:56:00|396.56|394.16|396.25|393.85|396.56|394.16|396.25|393.85|0
1632758170000|2021-09-27 15:56:10|396.4|394|396.4|394|396.56|394.16|396.4|394|0
1632758190000|2021-09-27 15:56:30|396.56|394.16|396.56|394.16|396.71|394.31|396.56|394.16|0
1632758200000|2021-09-27 15:56:40|396.71|394.31|396.4|394|396.71|394.31|396.4|394|0
1632758210000|2021-09-27 15:56:50|396.09|393.69|396.4|394|396.4|394|396.09|393.69|0
1632758220000|2021-09-27 15:57:00|396.56|394.16|396.56|394.16|396.56|394.16|396.56|394.16|0
1632758230000|2021-09-27 15:57:10|396.4|394|396.4|394|396.4|394|396.4|394|0
1632758260000|2021-09-27 15:57:40|396.56|394.16|396.87|394.47|396.87|394.47|396.56|394.16|0
1632758270000|2021-09-27 15:57:50|397.02|394.62|397.18|394.78|397.18|394.78|397.02|394.62|0
1632758280000|2021-09-27 15:58:00|397.02|394.62|396.87|394.47|397.02|394.62|396.71|394.31|0
1632758290000|2021-09-27 15:58:10|397.02|394.62|396.87|394.47|397.02|394.62|396.71|394.31|0
1632758300000|2021-09-27 15:58:20|396.71|394.31|396.71|394.31|396.71|394.31|396.71|394.31|0
1632758310000|2021-09-27 15:58:30|396.56|394.16|396.87|394.47|396.87|394.47|396.56|394.16|0
1632758320000|2021-09-27 15:58:40|396.71|394.31|396.71|394.31|396.71|394.31|396.71|394.31|0
1632758350000|2021-09-27 15:59:10|396.56|394.16|396.87|394.47|396.87|394.47|396.56|394.16|0
1632758360000|2021-09-27 15:59:20|397.02|394.62|397.33|394.93|397.33|394.93|397.02|394.62|0
1632758370000|2021-09-27 15:59:30|397.49|395.09|397.49|395.09|397.49|395.09|397.33|394.93|0
1632758380000|2021-09-27 15:59:40|397.64|395.24|397.49|395.09|397.64|395.24|397.49|395.09|0
1632758390000|2021-09-27 15:59:50|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1632758400000|2021-09-27 16:00:00|397.02|394.62|397.49|395.09|397.49|395.09|397.02|394.62|0
1632758410000|2021-09-27 16:00:10|397.33|394.93|396.87|394.47|397.33|394.93|396.87|394.47|0
1632758420000|2021-09-27 16:00:20|396.71|394.31|396.4|394|396.71|394.31|396.4|394|0
1632758430000|2021-09-27 16:00:30|396.56|394.16|396.56|394.16|396.71|394.31|396.56|394.16|0
1632758440000|2021-09-27 16:00:40|396.4|394|396.4|394|396.56|394.16|396.4|394|0
1632758450000|2021-09-27 16:00:50|396.09|393.69|395.78|393.38|396.09|393.69|395.78|393.38|0
1632758460000|2021-09-27 16:01:00|395.63|393.23|395.63|393.23|395.94|393.54|395.63|393.23|0
1632758470000|2021-09-27 16:01:10|395.78|393.38|395.94|393.54|396.09|393.69|395.78|393.38|0
1632758480000|2021-09-27 16:01:20|396.09|393.69|396.25|393.85|396.25|393.85|396.09|393.69|0
1632758490000|2021-09-27 16:01:30|396.09|393.69|395.78|393.38|396.09|393.69|395.78|393.38|0
1632758500000|2021-09-27 16:01:40|395.63|393.23|396.09|393.69|396.4|394|395.63|393.23|0
1632758510000|2021-09-27 16:01:50|396.25|393.85|396.25|393.85|396.4|394|396.25|393.85|0
1632758520000|2021-09-27 16:02:00|396.56|394.16|396.87|394.47|396.87|394.47|396.56|394.16|0
1632758530000|2021-09-27 16:02:10|396.71|394.31|396.71|394.31|396.87|394.47|396.71|394.31|0
1632758540000|2021-09-27 16:02:20|396.56|394.16|397.18|394.78|397.18|394.78|396.56|394.16|0
1632758550000|2021-09-27 16:02:30|397.33|394.93|397.33|394.93|397.33|394.93|397.18|394.78|0
1632758560000|2021-09-27 16:02:40|397.49|395.09|397.64|395.24|397.64|395.24|397.48|395.08|0
1632758570000|2021-09-27 16:02:50|397.79|395.39|397.48|395.08|397.95|395.55|397.48|395.08|0
1632758580000|2021-09-27 16:03:00|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1632758590000|2021-09-27 16:03:10|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1632758600000|2021-09-27 16:03:20|397.17|394.77|397.48|395.08|397.48|395.08|397.17|394.77|0
1632758610000|2021-09-27 16:03:30|397.33|394.93|397.33|394.93|397.33|394.93|397.17|394.77|0
1632758620000|2021-09-27 16:03:40|397.02|394.62|396.87|394.47|397.17|394.77|396.87|394.47|0
1632758630000|2021-09-27 16:03:50|397.02|394.62|396.86|394.46|397.02|394.62|396.86|394.46|0
1632758640000|2021-09-27 16:04:00|397.02|394.62|396.86|394.46|397.02|394.62|396.86|394.46|0
1632758650000|2021-09-27 16:04:10|396.71|394.31|396.71|394.31|396.71|394.31|396.71|394.31|0
1632758660000|2021-09-27 16:04:20|396.86|394.46|396.71|394.31|396.86|394.46|396.71|394.31|0
1632758670000|2021-09-27 16:04:30|396.86|394.46|396.86|394.46|397.02|394.62|396.86|394.46|0
1632758680000|2021-09-27 16:04:40|397.02|394.62|397.02|394.62|397.02|394.62|397.02|394.62|0
1632758690000|2021-09-27 16:04:50|397.17|394.77|397.17|394.77|397.17|394.77|397.02|394.62|0
1632758700000|2021-09-27 16:05:00|397.33|394.93|397.48|395.08|397.48|395.08|397.33|394.93|0
1632758710000|2021-09-27 16:05:10|397.79|395.39|397.79|395.39|397.95|395.55|397.79|395.39|0
1632758720000|2021-09-27 16:05:20|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1632758730000|2021-09-27 16:05:30|397.79|395.39|397.48|395.08|397.79|395.39|397.48|395.08|0
1632758740000|2021-09-27 16:05:40|397.64|395.24|397.64|395.24|397.64|395.24|397.48|395.08|0
1632758760000|2021-09-27 16:06:00|397.48|395.08|397.64|395.24|397.64|395.24|397.48|395.08|0
1632758770000|2021-09-27 16:06:10|397.79|395.39|397.95|395.55|397.95|395.55|397.79|395.39|0
1632758790000|2021-09-27 16:06:30|398.1|395.7|398.1|395.7|398.1|395.7|397.95|395.55|0
1632758800000|2021-09-27 16:06:40|398.26|395.86|398.26|395.86|398.26|395.86|398.26|395.86|0
1632758810000|2021-09-27 16:06:50|398.41|396.01|398.41|396.01|398.57|396.17|398.41|396.01|0
1632758820000|2021-09-27 16:07:00|398.26|395.86|398.1|395.7|398.26|395.86|398.1|395.7|0
1632758830000|2021-09-27 16:07:10|397.95|395.55|397.95|395.55|398.1|395.7|397.95|395.55|0
1632758840000|2021-09-27 16:07:20|398.1|395.7|397.95|395.55|398.1|395.7|397.95|395.55|0
1632758850000|2021-09-27 16:07:30|397.79|395.39|398.1|395.7|398.26|395.86|397.79|395.39|0
1632758860000|2021-09-27 16:07:40|398.26|395.86|398.26|395.86|398.26|395.86|398.26|395.86|0
1632758870000|2021-09-27 16:07:50|398.1|395.7|397.95|395.55|398.1|395.7|397.95|395.55|0
1632758880000|2021-09-27 16:08:00|398.1|395.7|398.26|395.86|398.26|395.86|398.1|395.7|0
1632758890000|2021-09-27 16:08:10|398.1|395.7|398.1|395.7|398.1|395.7|398.1|395.7|0
1632758900000|2021-09-27 16:08:20|398.26|395.86|398.26|395.86|398.26|395.86|398.26|395.86|0
1632758910000|2021-09-27 16:08:30|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1632758920000|2021-09-27 16:08:40|398.26|395.86|398.26|395.86|398.41|396.01|398.26|395.86|0
1632758930000|2021-09-27 16:08:50|398.1|395.7|398.26|395.86|398.26|395.86|398.1|395.7|0
1632758940000|2021-09-27 16:09:00|398.1|395.7|397.95|395.55|398.1|395.7|397.95|395.55|0
1632758950000|2021-09-27 16:09:10|398.1|395.7|398.1|395.7|398.1|395.7|398.1|395.7|0
1632758960000|2021-09-27 16:09:20|398.26|395.86|398.26|395.86|398.26|395.86|398.26|395.86|0
1632758980000|2021-09-27 16:09:40|398.1|395.7|398.1|395.7|398.1|395.7|398.1|395.7|0
1632759000000|2021-09-27 16:10:00|398.26|395.86|398.57|396.17|398.57|396.17|398.26|395.86|0
1632759010000|2021-09-27 16:10:10|398.72|396.32|398.72|396.32|398.8|396.4|398.72|396.32|0
1632759020000|2021-09-27 16:10:20|398.88|396.48|398.88|396.48|399.03|396.63|398.72|396.32|0
1632759030000|2021-09-27 16:10:30|399.03|396.63|398.88|396.48|399.03|396.63|398.88|396.48|0
1632759040000|2021-09-27 16:10:40|398.72|396.32|398.26|395.86|398.72|396.32|398.26|395.86|0
1632759050000|2021-09-27 16:10:50|398.41|396.01|398.26|395.86|398.41|396.01|398.26|395.86|0
1632759060000|2021-09-27 16:11:00|398.41|396.01|398.26|395.86|398.41|396.01|398.26|395.86|0
1632759070000|2021-09-27 16:11:10|398.41|396.01|398.72|396.32|398.72|396.32|398.41|396.01|0
1632759080000|2021-09-27 16:11:20|398.57|396.17|398.41|396.01|398.57|396.17|398.41|396.01|0
1632759100000|2021-09-27 16:11:40|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1632759110000|2021-09-27 16:11:50|398.72|396.32|398.41|396.01|398.72|396.32|398.41|396.01|0
1632759120000|2021-09-27 16:12:00|398.57|396.17|398.41|396.01|398.57|396.17|398.41|396.01|0
1632759140000|2021-09-27 16:12:20|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1632759150000|2021-09-27 16:12:30|398.41|396.01|398.57|396.17|398.57|396.17|398.41|396.01|0
1632759160000|2021-09-27 16:12:40|398.72|396.32|398.57|396.17|398.72|396.32|398.57|396.17|0
1632759170000|2021-09-27 16:12:50|398.41|396.01|398.26|395.86|398.41|396.01|398.26|395.86|0
1632759180000|2021-09-27 16:13:00|398.41|396.01|398.1|395.7|398.41|396.01|398.1|395.7|0
1632759190000|2021-09-27 16:13:10|398.41|396.01|398.41|396.01|398.41|396.01|398.26|395.86|0
1632759200000|2021-09-27 16:13:20|398.57|396.17|398.57|396.17|398.57|396.17|398.41|396.01|0
1632759210000|2021-09-27 16:13:30|398.64|396.24|398.72|396.32|398.72|396.32|398.57|396.17|0
1632759230000|2021-09-27 16:13:50|398.57|396.17|398.41|396.01|398.57|396.17|398.41|396.01|0
1632759240000|2021-09-27 16:14:00|398.26|395.86|398.26|395.86|398.41|396.01|398.26|395.86|0
1632759250000|2021-09-27 16:14:10|398.41|396.01|398.57|396.17|398.57|396.17|398.41|396.01|0
1632759260000|2021-09-27 16:14:20|398.72|396.32|398.57|396.17|398.72|396.32|398.57|396.17|0
1632759270000|2021-09-27 16:14:30|398.72|396.32|398.57|396.17|398.72|396.32|398.57|396.17|0
1632759280000|2021-09-27 16:14:40|398.41|396.01|398.72|396.32|398.72|396.32|398.41|396.01|0
1632759290000|2021-09-27 16:14:50|398.88|396.48|398.88|396.48|398.88|396.48|398.72|396.32|0
1632759300000|2021-09-27 16:15:00|398.41|396.01|398.72|396.32|398.88|396.48|398.41|396.01|0
1632759310000|2021-09-27 16:15:10|398.88|396.48|398.88|396.48|399.03|396.63|398.88|396.48|0
1632759330000|2021-09-27 16:15:30|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1632759340000|2021-09-27 16:15:40|398.88|396.48|398.72|396.32|398.88|396.48|398.72|396.32|0
1632759350000|2021-09-27 16:15:50|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1632759360000|2021-09-27 16:16:00|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1632759370000|2021-09-27 16:16:10|398.57|396.17|398.72|396.32|398.72|396.32|398.57|396.17|0
1632759410000|2021-09-27 16:16:50|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1632759420000|2021-09-27 16:17:00|399.03|396.63|399.19|396.79|399.19|396.79|399.03|396.63|0
1632759430000|2021-09-27 16:17:10|399.34|396.94|399.34|396.94|399.34|396.94|399.19|396.79|0
1632759440000|2021-09-27 16:17:20|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1632759450000|2021-09-27 16:17:30|399.81|397.41|399.96|397.56|399.96|397.56|399.81|397.41|0
1632759460000|2021-09-27 16:17:40|399.81|397.41|399.96|397.56|399.96|397.56|399.81|397.41|0
1632759470000|2021-09-27 16:17:50|399.81|397.41|399.81|397.41|399.96|397.56|399.81|397.41|0
1632759480000|2021-09-27 16:18:00|399.96|397.56|399.81|397.41|399.96|397.56|399.81|397.41|0
1632759490000|2021-09-27 16:18:10|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1632759500000|2021-09-27 16:18:20|400.12|397.72|400.43|398.03|400.43|398.03|400.12|397.72|0
1632759510000|2021-09-27 16:18:30|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1632759520000|2021-09-27 16:18:40|400.74|398.34|401.05|398.65|401.05|398.65|400.74|398.34|0
1632759530000|2021-09-27 16:18:50|400.89|398.49|400.74|398.34|400.97|398.57|400.74|398.34|0
1632759540000|2021-09-27 16:19:00|400.89|398.49|400.58|398.18|400.89|398.49|400.58|398.18|0
1632759550000|2021-09-27 16:19:10|400.43|398.03|400.27|397.87|400.43|398.03|400.27|397.87|0
1632759560000|2021-09-27 16:19:20|400.43|398.03|400.12|397.72|400.43|398.03|400.12|397.72|0
1632759570000|2021-09-27 16:19:30|399.96|397.56|400.12|397.72|400.12|397.72|399.96|397.56|0
1632759580000|2021-09-27 16:19:40|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1632759590000|2021-09-27 16:19:50|400.12|397.72|400.27|397.87|400.27|397.87|400.12|397.72|0
1632759600000|2021-09-27 16:20:00|400.12|397.72|400.12|397.72|400.27|397.87|400.12|397.72|0
1632759610000|2021-09-27 16:20:10|400.27|397.87|399.96|397.56|400.27|397.87|399.96|397.56|0
1632759620000|2021-09-27 16:20:20|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1632759630000|2021-09-27 16:20:30|399.96|397.56|400.12|397.72|400.12|397.72|399.96|397.56|0
1632759640000|2021-09-27 16:20:40|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1632759650000|2021-09-27 16:20:50|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1632759660000|2021-09-27 16:21:00|400.27|397.87|400.43|398.03|400.43|398.03|400.27|397.87|0
1632759670000|2021-09-27 16:21:10|400.58|398.18|400.58|398.18|400.58|398.18|400.43|398.03|0
1632759680000|2021-09-27 16:21:20|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1632759690000|2021-09-27 16:21:30|400.58|398.18|400.58|398.18|400.58|398.18|400.43|398.03|0
1632759700000|2021-09-27 16:21:40|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1632759710000|2021-09-27 16:21:50|400.27|397.87|400.12|397.72|400.27|397.87|400.12|397.72|0
1632759730000|2021-09-27 16:22:10|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1632759740000|2021-09-27 16:22:20|399.8|397.4|399.8|397.4|399.96|397.56|399.8|397.4|0
1632759750000|2021-09-27 16:22:30|399.88|397.48|399.96|397.56|399.96|397.56|399.88|397.48|0
1632759760000|2021-09-27 16:22:40|400.12|397.72|400.27|397.87|400.27|397.87|400.12|397.72|0
1632759770000|2021-09-27 16:22:50|400.12|397.72|399.96|397.56|400.12|397.72|399.96|397.56|0
1632759780000|2021-09-27 16:23:00|400.03|397.63|399.96|397.56|400.12|397.72|399.96|397.56|0
1632759790000|2021-09-27 16:23:10|399.8|397.4|399.96|397.56|399.96|397.56|399.8|397.4|0
1632759820000|2021-09-27 16:23:40|399.8|397.4|399.65|397.25|399.8|397.4|399.65|397.25|0
1632759830000|2021-09-27 16:23:50|399.8|397.4|399.8|397.4|399.8|397.4|399.65|397.25|0
1632759840000|2021-09-27 16:24:00|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1632759860000|2021-09-27 16:24:20|400.11|397.71|399.96|397.56|400.11|397.71|399.96|397.56|0
1632759870000|2021-09-27 16:24:30|400.11|397.71|399.96|397.56|400.11|397.71|399.96|397.56|0
1632759880000|2021-09-27 16:24:40|400.27|397.87|400.11|397.71|400.27|397.87|400.11|397.71|0
1632759890000|2021-09-27 16:24:50|400.19|397.79|400.11|397.71|400.27|397.87|400.11|397.71|0
1632759900000|2021-09-27 16:25:00|400.27|397.87|400.11|397.71|400.27|397.87|400.11|397.71|0
1632759910000|2021-09-27 16:25:10|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1632759940000|2021-09-27 16:25:40|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1632759950000|2021-09-27 16:25:50|399.96|397.56|400.27|397.87|400.27|397.87|399.96|397.56|0
1632759960000|2021-09-27 16:26:00|400.11|397.71|399.96|397.56|400.11|397.71|399.96|397.56|0
1632759980000|2021-09-27 16:26:20|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1632759990000|2021-09-27 16:26:30|399.49|397.09|399.49|397.09|399.65|397.25|399.49|397.09|0
1632760000000|2021-09-27 16:26:40|399.34|396.94|399.34|396.94|399.34|396.94|399.34|396.94|0
1632760010000|2021-09-27 16:26:50|399.49|397.09|399.49|397.09|399.49|397.09|399.49|397.09|0
1632760020000|2021-09-27 16:27:00|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1632760030000|2021-09-27 16:27:10|399.49|397.09|399.49|397.09|399.49|397.09|399.49|397.09|0
1632760040000|2021-09-27 16:27:20|399.65|397.25|399.49|397.09|399.65|397.25|399.49|397.09|0
1632760050000|2021-09-27 16:27:30|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1632760060000|2021-09-27 16:27:40|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1632760090000|2021-09-27 16:28:10|399.96|397.56|399.8|397.4|399.96|397.56|399.8|397.4|0
1632760140000|2021-09-27 16:29:00|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1632760160000|2021-09-27 16:29:20|399.49|397.09|399.65|397.25|399.65|397.25|399.49|397.09|0
1632760180000|2021-09-27 16:29:40|399.8|397.4|399.96|397.56|399.96|397.56|399.8|397.4|0
1632760190000|2021-09-27 16:29:50|400.11|397.71|399.65|397.25|400.11|397.71|399.65|397.25|0
1632760200000|2021-09-27 16:30:00|399.49|397.09|399.03|396.63|399.49|397.09|399.03|396.63|0
1632760210000|2021-09-27 16:30:10|399.18|396.78|399.03|396.63|399.18|396.78|399.03|396.63|0
1632760220000|2021-09-27 16:30:20|399.34|396.94|398.87|396.47|399.34|396.94|398.87|396.47|0
1632760240000|2021-09-27 16:30:40|399.18|396.78|399.02|396.62|399.18|396.78|399.02|396.62|0
1632760250000|2021-09-27 16:30:50|398.87|396.47|399.18|396.78|399.18|396.78|398.87|396.47|0
1632760260000|2021-09-27 16:31:00|399.49|397.09|399.34|396.94|399.49|397.09|399.34|396.94|0
1632760270000|2021-09-27 16:31:10|399.18|396.78|399.18|396.78|399.18|396.78|399.18|396.78|0
1632760280000|2021-09-27 16:31:20|399.34|396.94|399.02|396.62|399.34|396.94|399.02|396.62|0
1632760290000|2021-09-27 16:31:30|398.71|396.31|398.87|396.47|399.02|396.62|398.71|396.31|0
1632760300000|2021-09-27 16:31:40|398.71|396.31|398.71|396.31|398.71|396.31|398.71|396.31|0
1632760310000|2021-09-27 16:31:50|398.56|396.16|398.56|396.16|398.56|396.16|398.56|396.16|0
1632760320000|2021-09-27 16:32:00|398.4|396|398.56|396.16|398.56|396.16|398.4|396|0
1632760330000|2021-09-27 16:32:10|398.63|396.23|398.09|395.69|398.63|396.23|398.09|395.69|0
1632760340000|2021-09-27 16:32:20|398.25|395.85|398.25|395.85|398.25|395.85|398.09|395.69|0
1632760350000|2021-09-27 16:32:30|398.09|395.69|398.25|395.85|398.25|395.85|398.09|395.69|0
1632760370000|2021-09-27 16:32:50|398.09|395.69|397.94|395.54|398.25|395.85|397.94|395.54|0
1632760380000|2021-09-27 16:33:00|398.09|395.69|398.09|395.69|398.09|395.69|398.09|395.69|0
1632760390000|2021-09-27 16:33:10|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1632760400000|2021-09-27 16:33:20|398.4|396|398.4|396|398.71|396.31|398.4|396|0
1632760410000|2021-09-27 16:33:30|398.56|396.16|398.56|396.16|398.56|396.16|398.56|396.16|0
1632760420000|2021-09-27 16:33:40|398.4|396|398.25|395.85|398.4|396|398.25|395.85|0
1632760430000|2021-09-27 16:33:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1632760440000|2021-09-27 16:34:00|398.56|396.16|398.4|396|398.56|396.16|398.4|396|0
1632760450000|2021-09-27 16:34:10|398.25|395.85|398.09|395.69|398.25|395.85|398.09|395.69|0
1632760460000|2021-09-27 16:34:20|398.25|395.85|398.09|395.69|398.4|396|398.09|395.69|0
1632760470000|2021-09-27 16:34:30|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1632760480000|2021-09-27 16:34:40|398.09|395.69|398.09|395.69|398.09|395.69|398.09|395.69|0
1632760490000|2021-09-27 16:34:50|397.94|395.54|397.78|395.38|397.94|395.54|397.78|395.38|0
1632760500000|2021-09-27 16:35:00|397.63|395.23|397.16|394.76|397.63|395.23|397.16|394.76|0
1632760510000|2021-09-27 16:35:10|397.32|394.92|397.16|394.76|397.32|394.92|397.16|394.76|0
1632760520000|2021-09-27 16:35:20|397.01|394.61|397.01|394.61|397.16|394.76|397.01|394.61|0
1632760530000|2021-09-27 16:35:30|397.16|394.76|396.85|394.45|397.16|394.76|396.85|394.45|0
1632760540000|2021-09-27 16:35:40|397.01|394.61|397.01|394.61|397.16|394.76|397.01|394.61|0
1632760550000|2021-09-27 16:35:50|397.16|394.76|397.47|395.07|397.47|395.07|397.16|394.76|0
1632760560000|2021-09-27 16:36:00|397.63|395.23|397.78|395.38|397.78|395.38|397.63|395.23|0
1632760570000|2021-09-27 16:36:10|397.63|395.23|397.16|394.76|397.63|395.23|397.16|394.76|0
1632760580000|2021-09-27 16:36:20|397.01|394.61|397.16|394.76|397.16|394.76|397.01|394.61|0
1632760610000|2021-09-27 16:36:50|397.01|394.61|397.01|394.61|397.01|394.61|397.01|394.61|0
1632760620000|2021-09-27 16:37:00|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1632760630000|2021-09-27 16:37:10|397.32|394.92|397.32|394.92|397.32|394.92|397.32|394.92|0
1632760650000|2021-09-27 16:37:30|397.16|394.76|397.47|395.07|397.47|395.07|397.16|394.76|0
1632760660000|2021-09-27 16:37:40|397.63|395.23|397.63|395.23|397.63|395.23|397.63|395.23|0
1632760670000|2021-09-27 16:37:50|397.32|394.92|397.32|394.92|397.32|394.92|397.32|394.92|0
1632760710000|2021-09-27 16:38:30|397.16|394.76|397.16|394.76|397.32|394.92|397.16|394.76|0
1632760720000|2021-09-27 16:38:40|397.01|394.61|397.01|394.61|397.01|394.61|397.01|394.61|0
1632760730000|2021-09-27 16:38:50|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1632760740000|2021-09-27 16:39:00|397.01|394.61|397.16|394.76|397.16|394.76|397.01|394.61|0
1632760750000|2021-09-27 16:39:10|397.01|394.61|397.01|394.61|397.01|394.61|397.01|394.61|0
1632760760000|2021-09-27 16:39:20|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1632760770000|2021-09-27 16:39:30|397.01|394.61|396.85|394.45|397.01|394.61|396.85|394.45|0
1632760780000|2021-09-27 16:39:40|397.01|394.61|397.16|394.76|397.16|394.76|397.01|394.61|0
1632760790000|2021-09-27 16:39:50|397.32|394.92|397.47|395.07|397.47|395.07|397.32|394.92|0
1632760800000|2021-09-27 16:40:00|397.32|394.92|397.16|394.76|397.32|394.92|397.16|394.76|0
1632760810000|2021-09-27 16:40:10|397.01|394.61|397.16|394.76|397.16|394.76|397.01|394.61|0
1632760820000|2021-09-27 16:40:20|397.01|394.61|396.85|394.45|397.01|394.61|396.7|394.3|0
1632760850000|2021-09-27 16:40:50|396.7|394.3|396.85|394.45|396.85|394.45|396.7|394.3|0
1632760860000|2021-09-27 16:41:00|397.01|394.61|397.16|394.76|397.16|394.76|397.01|394.61|0
1632760870000|2021-09-27 16:41:10|397.31|394.91|397.16|394.76|397.31|394.91|397.16|394.76|0
1632760880000|2021-09-27 16:41:20|397.01|394.61|397.16|394.76|397.16|394.76|397.01|394.61|0
1632760890000|2021-09-27 16:41:30|397.31|394.91|397.47|395.07|397.47|395.07|397.31|394.91|0
1632760900000|2021-09-27 16:41:40|397.31|394.91|397.31|394.91|397.31|394.91|397.31|394.91|0
1632760910000|2021-09-27 16:41:50|397.16|394.76|397.31|394.91|397.31|394.91|397.16|394.76|0
1632760920000|2021-09-27 16:42:00|397.16|394.76|397|394.6|397.16|394.76|397|394.6|0
1632760930000|2021-09-27 16:42:10|397.16|394.76|397|394.6|397.16|394.76|397|394.6|0
1632760940000|2021-09-27 16:42:20|396.85|394.45|396.85|394.45|397|394.6|396.85|394.45|0
1632760950000|2021-09-27 16:42:30|397|394.6|397.31|394.91|397.31|394.91|397|394.6|0
1632760960000|2021-09-27 16:42:40|397.47|395.07|397.31|394.91|397.47|395.07|397.31|394.91|0
1632760970000|2021-09-27 16:42:50|397.47|395.07|397.47|395.07|397.47|395.07|397.47|395.07|0
1632760980000|2021-09-27 16:43:00|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1632760990000|2021-09-27 16:43:10|397.78|395.38|397.62|395.22|397.78|395.38|397.62|395.22|0
1632761010000|2021-09-27 16:43:30|397.78|395.38|397.62|395.22|397.78|395.38|397.62|395.22|0
1632761020000|2021-09-27 16:43:40|397.78|395.38|398.09|395.69|398.09|395.69|397.78|395.38|0
1632761030000|2021-09-27 16:43:50|397.93|395.53|397.93|395.53|397.93|395.53|397.93|395.53|0
1632761040000|2021-09-27 16:44:00|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1632761050000|2021-09-27 16:44:10|397.93|395.53|397.62|395.22|397.93|395.53|397.62|395.22|0
1632761060000|2021-09-27 16:44:20|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1632761070000|2021-09-27 16:44:30|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1632761080000|2021-09-27 16:44:40|397.47|395.07|397.62|395.22|397.62|395.22|397.47|395.07|0
1632761090000|2021-09-27 16:44:50|397.47|395.07|397.78|395.38|397.78|395.38|397.47|395.07|0
1632761100000|2021-09-27 16:45:00|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1632761110000|2021-09-27 16:45:10|397.47|395.07|397.31|394.91|397.47|395.07|397.31|394.91|0
1632761120000|2021-09-27 16:45:20|397.16|394.76|396.85|394.45|397.16|394.76|396.85|394.45|0
1632761130000|2021-09-27 16:45:30|397|394.6|397|394.6|397|394.6|397|394.6|0
1632761140000|2021-09-27 16:45:40|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1632761150000|2021-09-27 16:45:50|397|394.6|397.16|394.76|397.16|394.76|397|394.6|0
1632761160000|2021-09-27 16:46:00|397|394.6|397|394.6|397|394.6|397|394.6|0
1632761170000|2021-09-27 16:46:10|396.85|394.45|396.85|394.45|397|394.6|396.85|394.45|0
1632761180000|2021-09-27 16:46:20|396.69|394.29|396.69|394.29|396.85|394.45|396.69|394.29|0
1632761190000|2021-09-27 16:46:30|396.54|394.14|396.54|394.14|396.54|394.14|396.23|393.83|0
1632761200000|2021-09-27 16:46:40|396.23|393.83|396.07|393.67|396.23|393.83|396.07|393.67|0
1632761220000|2021-09-27 16:47:00|396.23|393.83|396.38|393.98|396.38|393.98|396.23|393.83|0
1632761230000|2021-09-27 16:47:10|396.07|393.67|396.07|393.67|396.23|393.83|396.07|393.67|0
1632761240000|2021-09-27 16:47:20|395.76|393.36|395.61|393.21|395.92|393.52|395.61|393.21|0
1632761250000|2021-09-27 16:47:30|395.76|393.36|395.46|393.06|395.76|393.36|395.46|393.06|0
1632761260000|2021-09-27 16:47:40|395.3|392.9|395.15|392.75|395.3|392.9|394.99|392.59|0
1632761270000|2021-09-27 16:47:50|394.99|392.59|394.68|392.28|394.99|392.59|394.68|392.28|0
1632761280000|2021-09-27 16:48:00|394.84|392.44|394.37|391.97|394.84|392.44|394.37|391.97|0
1632761290000|2021-09-27 16:48:10|394.53|392.13|394.53|392.13|394.68|392.28|394.53|392.13|0
1632761300000|2021-09-27 16:48:20|394.68|392.28|394.68|392.28|394.68|392.28|394.53|392.13|0
1632761310000|2021-09-27 16:48:30|394.53|392.13|394.53|392.13|394.53|392.13|394.37|391.97|0
1632761320000|2021-09-27 16:48:40|394.68|392.28|394.37|391.97|394.68|392.28|394.37|391.97|0
1632761330000|2021-09-27 16:48:50|394.53|392.13|394.37|391.97|394.53|392.13|394.37|391.97|0
1632761340000|2021-09-27 16:49:00|394.68|392.28|394.99|392.59|394.99|392.59|394.68|392.28|0
1632761350000|2021-09-27 16:49:10|395.15|392.75|395.15|392.75|395.15|392.75|395.15|392.75|0
1632761360000|2021-09-27 16:49:20|395.3|392.9|395.15|392.75|395.3|392.9|395.15|392.75|0
1632761370000|2021-09-27 16:49:30|394.99|392.59|394.68|392.28|394.99|392.59|394.68|392.28|0
1632761380000|2021-09-27 16:49:40|394.84|392.44|394.84|392.44|394.84|392.44|394.76|392.36|0
1632761390000|2021-09-27 16:49:50|394.68|392.28|394.37|391.97|394.68|392.28|394.37|391.97|0
1632761400000|2021-09-27 16:50:00|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1632761410000|2021-09-27 16:50:10|394.06|391.66|393.45|391.05|394.06|391.66|393.45|391.05|0
1632761420000|2021-09-27 16:50:20|393.6|391.2|393.45|391.05|393.6|391.2|393.45|391.05|0
1632761430000|2021-09-27 16:50:30|393.6|391.2|393.76|391.36|393.76|391.36|393.6|391.2|0
1632761440000|2021-09-27 16:50:40|393.68|391.28|394.22|391.82|394.22|391.82|393.68|391.28|0
1632761450000|2021-09-27 16:50:50|394.06|391.66|394.37|391.97|394.37|391.97|394.06|391.66|0
1632761460000|2021-09-27 16:51:00|394.53|392.13|394.53|392.13|394.68|392.28|394.53|392.13|0
1632761470000|2021-09-27 16:51:10|394.68|392.28|394.53|392.13|394.68|392.28|394.53|392.13|0
1632761480000|2021-09-27 16:51:20|394.37|391.97|394.22|391.82|394.37|391.97|394.22|391.82|0
1632761490000|2021-09-27 16:51:30|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1632761500000|2021-09-27 16:51:40|394.14|391.74|394.22|391.82|394.22|391.82|394.06|391.66|0
1632761510000|2021-09-27 16:51:50|394.37|391.97|394.37|391.97|394.37|391.97|394.37|391.97|0
1632761520000|2021-09-27 16:52:00|394.53|392.13|394.53|392.13|394.53|392.13|394.37|391.97|0
1632761530000|2021-09-27 16:52:10|394.68|392.28|394.53|392.13|394.68|392.28|394.53|392.13|0
1632761540000|2021-09-27 16:52:20|394.68|392.28|394.68|392.28|394.68|392.28|394.53|392.13|0
1632761550000|2021-09-27 16:52:30|394.91|392.51|394.84|392.44|394.91|392.51|394.84|392.44|0
1632761570000|2021-09-27 16:52:50|394.68|392.28|394.53|392.13|394.68|392.28|394.53|392.13|0
1632761580000|2021-09-27 16:53:00|394.68|392.28|394.53|392.13|394.68|392.28|394.53|392.13|0
1632761590000|2021-09-27 16:53:10|394.84|392.44|394.84|392.44|394.99|392.59|394.68|392.28|0
1632761600000|2021-09-27 16:53:20|394.99|392.59|395.14|392.74|395.14|392.74|394.99|392.59|0
1632761610000|2021-09-27 16:53:30|395.3|392.9|395.3|392.9|395.3|392.9|395.3|392.9|0
1632761620000|2021-09-27 16:53:40|395.14|392.74|395.14|392.74|395.14|392.74|394.99|392.59|0
1632761630000|2021-09-27 16:53:50|394.99|392.59|394.99|392.59|394.99|392.59|394.99|392.59|0
1632761640000|2021-09-27 16:54:00|394.84|392.44|394.68|392.28|394.84|392.44|394.68|392.28|0
1632761650000|2021-09-27 16:54:10|394.84|392.44|394.68|392.28|394.84|392.44|394.68|392.28|0
1632761660000|2021-09-27 16:54:20|394.75|392.35|394.83|392.43|394.83|392.43|394.68|392.28|0
1632761670000|2021-09-27 16:54:30|394.75|392.35|394.83|392.43|394.83|392.43|394.75|392.35|0
1632761680000|2021-09-27 16:54:40|394.99|392.59|394.53|392.13|394.99|392.59|394.53|392.13|0
1632761690000|2021-09-27 16:54:50|394.68|392.28|394.53|392.13|394.68|392.28|394.53|392.13|0
1632761700000|2021-09-27 16:55:00|394.37|391.97|394.53|392.13|394.53|392.13|394.37|391.97|0
1632761710000|2021-09-27 16:55:10|394.68|392.28|394.53|392.13|394.68|392.28|394.53|392.13|0
1632761720000|2021-09-27 16:55:20|394.68|392.28|394.99|392.59|394.99|392.59|394.68|392.28|0
1632761740000|2021-09-27 16:55:40|394.83|392.43|394.99|392.59|394.99|392.59|394.83|392.43|0
1632761750000|2021-09-27 16:55:50|395.14|392.74|394.83|392.43|395.14|392.74|394.83|392.43|0
1632761760000|2021-09-27 16:56:00|394.99|392.59|394.99|392.59|394.99|392.59|394.83|392.43|0
1632761770000|2021-09-27 16:56:10|395.14|392.74|395.3|392.9|395.3|392.9|395.14|392.74|0
1632761780000|2021-09-27 16:56:20|395.37|392.97|395.37|392.97|395.37|392.97|395.37|392.97|0
1632761790000|2021-09-27 16:56:30|395.45|393.05|395.3|392.9|395.45|393.05|395.14|392.74|0
1632761800000|2021-09-27 16:56:40|395.14|392.74|395.14|392.74|395.3|392.9|395.14|392.74|0
1632761810000|2021-09-27 16:56:50|394.99|392.59|394.99|392.59|395.14|392.74|394.99|392.59|0
1632761820000|2021-09-27 16:57:00|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1632761830000|2021-09-27 16:57:10|394.99|392.59|394.99|392.59|394.99|392.59|394.99|392.59|0
1632761840000|2021-09-27 16:57:20|394.83|392.43|394.68|392.28|394.83|392.43|394.68|392.28|0
1632761850000|2021-09-27 16:57:30|394.52|392.12|394.37|391.97|394.52|392.12|394.22|391.82|0
1632761870000|2021-09-27 16:57:50|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1632761880000|2021-09-27 16:58:00|394.06|391.66|394.52|392.12|394.52|392.12|394.06|391.66|0
1632761890000|2021-09-27 16:58:10|394.68|392.28|394.52|392.12|394.68|392.28|394.52|392.12|0
1632761900000|2021-09-27 16:58:20|394.68|392.28|394.06|391.66|394.68|392.28|394.06|391.66|0
1632761910000|2021-09-27 16:58:30|394.22|391.82|394.52|392.12|394.52|392.12|394.22|391.82|0
1632761920000|2021-09-27 16:58:40|394.22|391.82|394.06|391.66|394.22|391.82|394.06|391.66|0
1632761930000|2021-09-27 16:58:50|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1632761940000|2021-09-27 16:59:00|394.06|391.66|394.22|391.82|394.22|391.82|394.06|391.66|0
1632761950000|2021-09-27 16:59:10|394.52|392.12|394.52|392.12|394.52|392.12|394.37|391.97|0
1632761960000|2021-09-27 16:59:20|394.37|391.97|394.22|391.82|394.37|391.97|394.22|391.82|0
1632761970000|2021-09-27 16:59:30|394.37|391.97|394.22|391.82|394.37|391.97|394.22|391.82|0
1632761980000|2021-09-27 16:59:40|394.37|391.97|394.37|391.97|394.37|391.97|394.22|391.82|0
1632761990000|2021-09-27 16:59:50|394.68|392.28|394.83|392.43|394.83|392.43|394.52|392.12|0
1632762000000|2021-09-27 17:00:00|394.22|391.82|394.06|391.66|394.22|391.82|394.06|391.66|0
1632762010000|2021-09-27 17:00:10|394.22|391.82|394.06|391.66|394.37|391.97|393.91|391.51|0
1632762020000|2021-09-27 17:00:20|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1632762030000|2021-09-27 17:00:30|394.06|391.66|394.37|391.97|394.37|391.97|394.06|391.66|0
1632762040000|2021-09-27 17:00:40|394.06|391.66|394.06|391.66|394.21|391.81|394.06|391.66|0
1632762050000|2021-09-27 17:00:50|394.21|391.81|394.06|391.66|394.21|391.81|394.06|391.66|0
1632762060000|2021-09-27 17:01:00|393.98|391.58|394.06|391.66|394.06|391.66|393.91|391.51|0
1632762070000|2021-09-27 17:01:10|394.21|391.81|394.68|392.28|394.68|392.28|394.21|391.81|0
1632762080000|2021-09-27 17:01:20|394.83|392.43|394.99|392.59|394.99|392.59|394.83|392.43|0
1632762090000|2021-09-27 17:01:30|395.14|392.74|394.99|392.59|395.14|392.74|394.99|392.59|0
1632762100000|2021-09-27 17:01:40|395.14|392.74|395.14|392.74|395.14|392.74|394.99|392.59|0
1632762110000|2021-09-27 17:01:50|395.06|392.66|395.3|392.9|395.45|393.05|395.06|392.66|0
1632762120000|2021-09-27 17:02:00|395.14|392.74|395.14|392.74|395.14|392.74|394.99|392.59|0
1632762140000|2021-09-27 17:02:20|395.3|392.9|395.45|393.05|395.45|393.05|395.14|392.74|0
1632762150000|2021-09-27 17:02:30|395.3|392.9|395.91|393.51|395.91|393.51|395.3|392.9|0
1632762160000|2021-09-27 17:02:40|395.76|393.36|395.76|393.36|395.76|393.36|395.6|393.2|0
1632762170000|2021-09-27 17:02:50|395.91|393.51|395.76|393.36|395.91|393.51|395.6|393.2|0
1632762180000|2021-09-27 17:03:00|395.83|393.43|395.6|393.2|395.91|393.51|395.6|393.2|0
1632762190000|2021-09-27 17:03:10|395.76|393.36|395.91|393.51|395.91|393.51|395.76|393.36|0
1632762200000|2021-09-27 17:03:20|395.76|393.36|396.07|393.67|396.07|393.67|395.76|393.36|0
1632762210000|2021-09-27 17:03:30|396.22|393.82|396.61|394.21|396.61|394.21|396.07|393.67|0
1632762220000|2021-09-27 17:03:40|396.53|394.13|396.53|394.13|396.69|394.29|396.38|393.98|0
1632762230000|2021-09-27 17:03:50|396.69|394.29|396.53|394.13|396.84|394.44|396.53|394.13|0
1632762240000|2021-09-27 17:04:00|396.07|393.67|396.53|394.13|396.53|394.13|396.07|393.67|0
1632762250000|2021-09-27 17:04:10|396.38|393.98|396.22|393.82|396.38|393.98|396.22|393.82|0
1632762260000|2021-09-27 17:04:20|396.38|393.98|396.38|393.98|396.38|393.98|396.38|393.98|0
1632762270000|2021-09-27 17:04:30|396.22|393.82|396.38|393.98|396.38|393.98|396.22|393.82|0
1632762280000|2021-09-27 17:04:40|396.22|393.82|396.22|393.82|396.38|393.98|396.22|393.82|0
1632762290000|2021-09-27 17:04:50|396.38|393.98|396.22|393.82|396.53|394.13|396.22|393.82|0
1632762300000|2021-09-27 17:05:00|396.38|393.98|396.53|394.13|396.53|394.13|396.38|393.98|0
1632762310000|2021-09-27 17:05:10|396.84|394.44|396.84|394.44|396.84|394.44|396.69|394.29|0
1632762330000|2021-09-27 17:05:30|397.15|394.75|397.46|395.06|397.46|395.06|397.15|394.75|0
1632762340000|2021-09-27 17:05:40|397.62|395.22|397.46|395.06|397.62|395.22|397.46|395.06|0
1632762350000|2021-09-27 17:05:50|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1632762360000|2021-09-27 17:06:00|397.46|395.06|397.46|395.06|397.62|395.22|397.46|395.06|0
1632762370000|2021-09-27 17:06:10|397.31|394.91|397.31|394.91|397.31|394.91|397.31|394.91|0
1632762380000|2021-09-27 17:06:20|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1632762390000|2021-09-27 17:06:30|397.3|394.9|397.46|395.06|397.46|395.06|397.3|394.9|0
1632762400000|2021-09-27 17:06:40|397.3|394.9|397.3|394.9|397.3|394.9|397.3|394.9|0
1632762410000|2021-09-27 17:06:50|397.15|394.75|397.15|394.75|397.15|394.75|397|394.6|0
1632762420000|2021-09-27 17:07:00|397.3|394.9|397.15|394.75|397.3|394.9|397.15|394.75|0
1632762430000|2021-09-27 17:07:10|396.99|394.59|396.99|394.59|396.99|394.59|396.84|394.44|0
1632762440000|2021-09-27 17:07:20|396.84|394.44|396.84|394.44|396.99|394.59|396.84|394.44|0
1632762450000|2021-09-27 17:07:30|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1632762460000|2021-09-27 17:07:40|397.3|394.9|397.15|394.75|397.3|394.9|397.15|394.75|0
1632762470000|2021-09-27 17:07:50|397.3|394.9|397.46|395.06|397.46|395.06|397.3|394.9|0
1632762480000|2021-09-27 17:08:00|397.15|394.75|397.15|394.75|397.3|394.9|397.15|394.75|0
1632762490000|2021-09-27 17:08:10|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1632762500000|2021-09-27 17:08:20|397.3|394.9|397.61|395.21|397.61|395.21|397.3|394.9|0
1632762510000|2021-09-27 17:08:30|397.46|395.06|397.53|395.13|397.61|395.21|397.46|395.06|0
1632762520000|2021-09-27 17:08:40|397.61|395.21|397.61|395.21|397.77|395.37|397.61|395.21|0
1632762530000|2021-09-27 17:08:50|397.46|395.06|397.77|395.37|397.77|395.37|397.46|395.06|0
1632762540000|2021-09-27 17:09:00|397.61|395.21|397.46|395.06|397.61|395.21|397.46|395.06|0
1632762550000|2021-09-27 17:09:10|397.61|395.21|397.77|395.37|397.77|395.37|397.61|395.21|0
1632762560000|2021-09-27 17:09:20|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1632762570000|2021-09-27 17:09:30|397.46|395.06|397.46|395.06|397.46|395.06|397.46|395.06|0
1632762580000|2021-09-27 17:09:40|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1632762590000|2021-09-27 17:09:50|397.46|395.06|397.61|395.21|397.61|395.21|397.46|395.06|0
1632762600000|2021-09-27 17:10:00|397.77|395.37|397.77|395.37|397.77|395.37|397.77|395.37|0
1632762610000|2021-09-27 17:10:10|397.92|395.52|397.77|395.37|397.92|395.52|397.77|395.37|0
1632762620000|2021-09-27 17:10:20|397.61|395.21|397.77|395.37|397.77|395.37|397.61|395.21|0
1632762630000|2021-09-27 17:10:30|397.61|395.21|397.46|395.06|397.61|395.21|397.46|395.06|0
1632762640000|2021-09-27 17:10:40|397.3|394.9|397.3|394.9|397.46|395.06|397.3|394.9|0
1632762650000|2021-09-27 17:10:50|397.15|394.75|397.15|394.75|397.15|394.75|397.07|394.67|0
1632762660000|2021-09-27 17:11:00|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1632762670000|2021-09-27 17:11:10|397.3|394.9|397.3|394.9|397.46|395.06|397.3|394.9|0
1632762680000|2021-09-27 17:11:20|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1632762690000|2021-09-27 17:11:30|397.3|394.9|397.15|394.75|397.3|394.9|397.15|394.75|0
1632762700000|2021-09-27 17:11:40|397.3|394.9|397.15|394.75|397.3|394.9|397.15|394.75|0
1632762710000|2021-09-27 17:11:50|396.99|394.59|396.37|393.97|396.99|394.59|396.37|393.97|0
1632762720000|2021-09-27 17:12:00|396.68|394.28|396.84|394.44|396.84|394.44|396.68|394.28|0
1632762730000|2021-09-27 17:12:10|396.99|394.59|396.84|394.44|396.99|394.59|396.68|394.28|0
1632762750000|2021-09-27 17:12:30|396.68|394.28|396.84|394.44|396.84|394.44|396.68|394.28|0
1632762760000|2021-09-27 17:12:40|396.99|394.59|396.68|394.28|396.99|394.59|396.68|394.28|0
1632762770000|2021-09-27 17:12:50|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1632762780000|2021-09-27 17:13:00|396.6|394.2|396.68|394.28|396.68|394.28|396.53|394.13|0
1632762790000|2021-09-27 17:13:10|396.53|394.13|396.84|394.44|396.84|394.44|396.53|394.13|0
1632762800000|2021-09-27 17:13:20|396.99|394.59|396.84|394.44|396.99|394.59|396.84|394.44|0
1632762810000|2021-09-27 17:13:30|396.68|394.28|396.68|394.28|396.68|394.28|396.68|394.28|0
1632762820000|2021-09-27 17:13:40|396.84|394.44|396.84|394.44|396.84|394.44|396.84|394.44|0
1632762830000|2021-09-27 17:13:50|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1632762840000|2021-09-27 17:14:00|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1632762860000|2021-09-27 17:14:20|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1632762870000|2021-09-27 17:14:30|397.3|394.9|397.3|394.9|397.3|394.9|397.15|394.75|0
1632762880000|2021-09-27 17:14:40|397.15|394.75|397.15|394.75|397.3|394.9|397.15|394.75|0
1632762890000|2021-09-27 17:14:50|397.3|394.9|397.3|394.9|397.46|395.06|397.3|394.9|0
1632762900000|2021-09-27 17:15:00|397.15|394.75|397.3|394.9|397.3|394.9|397.15|394.75|0
1632762920000|2021-09-27 17:15:20|397.46|395.06|397.46|395.06|397.46|395.06|397.46|395.06|0
1632762930000|2021-09-27 17:15:30|397.61|395.21|397.92|395.52|397.92|395.52|397.61|395.21|0
1632762940000|2021-09-27 17:15:40|398.15|395.75|398.39|395.99|398.39|395.99|398.08|395.68|0
1632762950000|2021-09-27 17:15:50|398.23|395.83|398.39|395.99|398.39|395.99|398.23|395.83|0
1632762960000|2021-09-27 17:16:00|398.54|396.14|399.01|396.61|399.01|396.61|398.54|396.14|0
1632762970000|2021-09-27 17:16:10|398.85|396.45|398.85|396.45|399.01|396.61|398.85|396.45|0
1632762980000|2021-09-27 17:16:20|399.01|396.61|398.85|396.45|399.01|396.61|398.85|396.45|0
1632762990000|2021-09-27 17:16:30|399.01|396.61|398.7|396.3|399.01|396.61|398.7|396.3|0
1632763000000|2021-09-27 17:16:40|398.85|396.45|399.01|396.61|399.01|396.61|398.85|396.45|0
1632763010000|2021-09-27 17:16:50|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763020000|2021-09-27 17:17:00|399.01|396.61|399.16|396.76|399.16|396.76|399.01|396.61|0
1632763030000|2021-09-27 17:17:10|399.32|396.92|399.01|396.61|399.32|396.92|399.01|396.61|0
1632763040000|2021-09-27 17:17:20|399.32|396.92|399.16|396.76|399.32|396.92|399.16|396.76|0
1632763050000|2021-09-27 17:17:30|399.32|396.92|399.16|396.76|399.32|396.92|399.16|396.76|0
1632763070000|2021-09-27 17:17:50|399.32|396.92|399.63|397.23|399.63|397.23|399.32|396.92|0
1632763080000|2021-09-27 17:18:00|399.32|396.92|399.32|396.92|399.47|397.07|399.32|396.92|0
1632763090000|2021-09-27 17:18:10|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763100000|2021-09-27 17:18:20|399.32|396.92|399.16|396.76|399.32|396.92|399.16|396.76|0
1632763110000|2021-09-27 17:18:30|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1632763120000|2021-09-27 17:18:40|399.47|397.07|399.32|396.92|399.47|397.07|399.32|396.92|0
1632763130000|2021-09-27 17:18:50|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763140000|2021-09-27 17:19:00|399.32|396.92|399.16|396.76|399.47|397.07|399.16|396.76|0
1632763150000|2021-09-27 17:19:10|399.32|396.92|399.47|397.07|399.47|397.07|399.32|396.92|0
1632763160000|2021-09-27 17:19:20|399.63|397.23|399.94|397.54|399.94|397.54|399.63|397.23|0
1632763170000|2021-09-27 17:19:30|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1632763180000|2021-09-27 17:19:40|399.94|397.54|399.78|397.38|399.94|397.54|399.78|397.38|0
1632763190000|2021-09-27 17:19:50|399.94|397.54|399.78|397.38|399.94|397.54|399.78|397.38|0
1632763200000|2021-09-27 17:20:00|399.63|397.23|399.47|397.07|399.63|397.23|399.47|397.07|0
1632763210000|2021-09-27 17:20:10|399.63|397.23|399.32|396.92|399.63|397.23|399.32|396.92|0
1632763230000|2021-09-27 17:20:30|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763250000|2021-09-27 17:20:50|399.47|397.07|399.78|397.38|399.78|397.38|399.47|397.07|0
1632763260000|2021-09-27 17:21:00|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1632763270000|2021-09-27 17:21:10|399.78|397.38|399.94|397.54|399.94|397.54|399.78|397.38|0
1632763300000|2021-09-27 17:21:40|400.01|397.61|399.94|397.54|400.01|397.61|399.94|397.54|0
1632763310000|2021-09-27 17:21:50|400.01|397.61|399.94|397.54|400.09|397.69|399.94|397.54|0
1632763320000|2021-09-27 17:22:00|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1632763330000|2021-09-27 17:22:10|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1632763340000|2021-09-27 17:22:20|399.78|397.38|399.47|397.07|399.78|397.38|399.47|397.07|0
1632763360000|2021-09-27 17:22:40|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1632763370000|2021-09-27 17:22:50|399.31|396.91|399.31|396.91|399.47|397.07|399.31|396.91|0
1632763400000|2021-09-27 17:23:20|399.47|397.07|399.63|397.23|399.63|397.23|399.47|397.07|0
1632763420000|2021-09-27 17:23:40|399.47|397.07|399.31|396.91|399.47|397.07|399.31|396.91|0
1632763430000|2021-09-27 17:23:50|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763440000|2021-09-27 17:24:00|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1632763450000|2021-09-27 17:24:10|399.47|397.07|399.63|397.23|399.63|397.23|399.47|397.07|0
1632763460000|2021-09-27 17:24:20|399.47|397.07|399.63|397.23|399.63|397.23|399.47|397.07|0
1632763470000|2021-09-27 17:24:30|399.47|397.07|399.62|397.22|399.62|397.22|399.47|397.07|0
1632763490000|2021-09-27 17:24:50|399.78|397.38|399.78|397.38|399.78|397.38|399.62|397.22|0
1632763500000|2021-09-27 17:25:00|399.62|397.22|399.78|397.38|399.78|397.38|399.62|397.22|0
1632763510000|2021-09-27 17:25:10|399.62|397.22|399.78|397.38|399.78|397.38|399.62|397.22|0
1632763520000|2021-09-27 17:25:20|399.62|397.22|399.47|397.07|399.62|397.22|399.47|397.07|0
1632763530000|2021-09-27 17:25:30|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1632763540000|2021-09-27 17:25:40|399.16|396.76|399.31|396.91|399.31|396.91|399.16|396.76|0
1632763560000|2021-09-27 17:26:00|399.47|397.07|399.31|396.91|399.47|397.07|399.31|396.91|0
1632763570000|2021-09-27 17:26:10|399.47|397.07|399.62|397.22|399.62|397.22|399.47|397.07|0
1632763580000|2021-09-27 17:26:20|399.78|397.38|399.78|397.38|399.78|397.38|399.62|397.22|0
1632763590000|2021-09-27 17:26:30|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1632763600000|2021-09-27 17:26:40|399.78|397.38|399.78|397.38|399.78|397.38|399.62|397.22|0
1632763610000|2021-09-27 17:26:50|399.62|397.22|399.47|397.07|399.62|397.22|399.47|397.07|0
1632763630000|2021-09-27 17:27:10|399.31|396.91|399.16|396.76|399.31|396.91|399.16|396.76|0
1632763640000|2021-09-27 17:27:20|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1632763660000|2021-09-27 17:27:40|399.16|396.76|399.31|396.91|399.31|396.91|399.16|396.76|0
1632763670000|2021-09-27 17:27:50|399.16|396.76|399|396.6|399.16|396.76|399|396.6|0
1632763680000|2021-09-27 17:28:00|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763690000|2021-09-27 17:28:10|399.31|396.91|399.16|396.76|399.31|396.91|399.16|396.76|0
1632763700000|2021-09-27 17:28:20|399|396.6|399.47|397.07|399.47|397.07|399|396.6|0
1632763710000|2021-09-27 17:28:30|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1632763720000|2021-09-27 17:28:40|399.16|396.76|399|396.6|399.16|396.76|399|396.6|0
1632763730000|2021-09-27 17:28:50|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763740000|2021-09-27 17:29:00|399|396.6|399|396.6|399.16|396.76|399|396.6|0
1632763750000|2021-09-27 17:29:10|399.16|396.76|399.16|396.76|399.16|396.76|399|396.6|0
1632763760000|2021-09-27 17:29:20|399|396.6|399.16|396.76|399.16|396.76|399|396.6|0
1632763770000|2021-09-27 17:29:30|399.31|396.91|399.31|396.91|399.31|396.91|399.16|396.76|0
1632763780000|2021-09-27 17:29:40|399.47|397.07|399.62|397.22|399.62|397.22|399.47|397.07|0
1632763790000|2021-09-27 17:29:50|399.47|397.07|399.62|397.22|399.62|397.22|399.47|397.07|0
1632763810000|2021-09-27 17:30:10|399.47|397.07|399.31|396.91|399.47|397.07|399.31|396.91|0
1632763820000|2021-09-27 17:30:20|399.16|396.76|399.31|396.91|399.31|396.91|399.16|396.76|0
1632763830000|2021-09-27 17:30:30|399.16|396.76|399.31|396.91|399.31|396.91|399.16|396.76|0
1632763840000|2021-09-27 17:30:40|399.47|397.07|399.16|396.76|399.47|397.07|399.16|396.76|0
1632763870000|2021-09-27 17:31:10|399|396.6|399|396.6|399|396.6|399|396.6|0
1632763880000|2021-09-27 17:31:20|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763890000|2021-09-27 17:31:30|399|396.6|399|396.6|399|396.6|399|396.6|0
1632763900000|2021-09-27 17:31:40|399.16|396.76|399.16|396.76|399.31|396.91|399.16|396.76|0
1632763910000|2021-09-27 17:31:50|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1632763930000|2021-09-27 17:32:10|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632763940000|2021-09-27 17:32:20|399.31|396.91|399.62|397.22|399.62|397.22|399.31|396.91|0
1632763950000|2021-09-27 17:32:30|399.47|397.07|399.62|397.22|399.62|397.22|399.47|397.07|0
1632763960000|2021-09-27 17:32:40|399.78|397.38|399.62|397.22|399.78|397.38|399.62|397.22|0
1632763970000|2021-09-27 17:32:50|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1632763980000|2021-09-27 17:33:00|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1632763990000|2021-09-27 17:33:10|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1632764010000|2021-09-27 17:33:30|399|396.6|398.84|396.44|399|396.6|398.84|396.44|0
1632764020000|2021-09-27 17:33:40|398.53|396.13|398.69|396.29|398.69|396.29|398.53|396.13|0
1632764030000|2021-09-27 17:33:50|398.53|396.13|398.69|396.29|398.69|396.29|398.53|396.13|0
1632764040000|2021-09-27 17:34:00|398.53|396.13|398.53|396.13|398.53|396.13|398.53|396.13|0
1632764070000|2021-09-27 17:34:30|398.69|396.29|398.69|396.29|398.69|396.29|398.53|396.13|0
1632764080000|2021-09-27 17:34:40|398.53|396.13|398.38|395.98|398.53|396.13|398.38|395.98|0
1632764090000|2021-09-27 17:34:50|398.53|396.13|398.69|396.29|398.69|396.29|398.53|396.13|0
1632764100000|2021-09-27 17:35:00|398.84|396.44|398.53|396.13|398.84|396.44|398.53|396.13|0
1632764110000|2021-09-27 17:35:10|398.38|395.98|398.53|396.13|398.53|396.13|398.38|395.98|0
1632764120000|2021-09-27 17:35:20|398.38|395.98|398.22|395.82|398.38|395.98|398.22|395.82|0
1632764130000|2021-09-27 17:35:30|398.07|395.67|397.76|395.36|398.07|395.67|397.76|395.36|0
1632764140000|2021-09-27 17:35:40|397.6|395.2|397.76|395.36|397.76|395.36|397.6|395.2|0
1632764150000|2021-09-27 17:35:50|397.91|395.51|398.38|395.98|398.38|395.98|397.91|395.51|0
1632764160000|2021-09-27 17:36:00|398.53|396.13|398.38|395.98|398.53|396.13|398.38|395.98|0
1632764170000|2021-09-27 17:36:10|398.53|396.13|398.53|396.13|398.53|396.13|398.53|396.13|0
1632764180000|2021-09-27 17:36:20|398.69|396.29|398.84|396.44|398.84|396.44|398.69|396.29|0
1632764190000|2021-09-27 17:36:30|399|396.6|399.46|397.06|399.46|397.06|399|396.6|0
1632764200000|2021-09-27 17:36:40|399.38|396.98|399.31|396.91|399.46|397.06|399.31|396.91|0
1632764210000|2021-09-27 17:36:50|399.15|396.75|399.46|397.06|399.46|397.06|399.15|396.75|0
1632764220000|2021-09-27 17:37:00|399.15|396.75|399|396.6|399.15|396.75|399|396.6|0
1632764230000|2021-09-27 17:37:10|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1632764240000|2021-09-27 17:37:20|399|396.6|398.69|396.29|399|396.6|398.69|396.29|0
1632764250000|2021-09-27 17:37:30|398.84|396.44|398.69|396.29|398.84|396.44|398.69|396.29|0
1632764260000|2021-09-27 17:37:40|398.53|396.13|398.53|396.13|398.53|396.13|398.53|396.13|0
1632764270000|2021-09-27 17:37:50|398.38|395.98|398.22|395.82|398.38|395.98|398.22|395.82|0
1632764280000|2021-09-27 17:38:00|398.07|395.67|398.07|395.67|398.07|395.67|398.07|395.67|0
1632764290000|2021-09-27 17:38:10|397.76|395.36|397.76|395.36|397.76|395.36|397.76|395.36|0
1632764300000|2021-09-27 17:38:20|397.91|395.51|397.91|395.51|397.91|395.51|397.76|395.36|0
1632764310000|2021-09-27 17:38:30|398.07|395.67|397.76|395.36|398.07|395.67|397.76|395.36|0
1632764320000|2021-09-27 17:38:40|398.07|395.67|398.07|395.67|398.07|395.67|398.07|395.67|0
1632764330000|2021-09-27 17:38:50|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1632764340000|2021-09-27 17:39:00|398.07|395.67|398.22|395.82|398.22|395.82|398.07|395.67|0
1632764350000|2021-09-27 17:39:10|398.07|395.67|398.38|395.98|398.38|395.98|398.07|395.67|0
1632764360000|2021-09-27 17:39:20|398.53|396.13|398.92|396.52|398.92|396.52|398.53|396.13|0
1632764370000|2021-09-27 17:39:30|398.84|396.44|398.84|396.44|399|396.6|398.84|396.44|0
1632764380000|2021-09-27 17:39:40|399|396.6|398.84|396.44|399|396.6|398.84|396.44|0
1632764390000|2021-09-27 17:39:50|398.69|396.29|398.69|396.29|398.84|396.44|398.69|396.29|0
1632764400000|2021-09-27 17:40:00|398.84|396.44|399|396.6|399|396.6|398.84|396.44|0
1632764410000|2021-09-27 17:40:10|398.84|396.44|398.69|396.29|398.84|396.44|398.69|396.29|0
1632764420000|2021-09-27 17:40:20|398.84|396.44|398.53|396.13|398.84|396.44|398.53|396.13|0
1632764430000|2021-09-27 17:40:30|398.69|396.29|398.38|395.98|398.69|396.29|398.38|395.98|0
1632764440000|2021-09-27 17:40:40|398.53|396.13|398.53|396.13|398.53|396.13|398.53|396.13|0
1632764450000|2021-09-27 17:40:50|398.38|395.98|398.53|396.13|398.53|396.13|398.38|395.98|0
1632764460000|2021-09-27 17:41:00|398.69|396.29|398.69|396.29|398.69|396.29|398.53|396.13|0
1632764470000|2021-09-27 17:41:10|398.84|396.44|398.84|396.44|398.84|396.44|398.84|396.44|0
1632764480000|2021-09-27 17:41:20|399|396.6|399.15|396.75|399.15|396.75|399|396.6|0
1632764490000|2021-09-27 17:41:30|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1632764500000|2021-09-27 17:41:40|399.15|396.75|399.15|396.75|399.31|396.91|399.15|396.75|0
1632764510000|2021-09-27 17:41:50|399|396.6|398.84|396.44|399|396.6|398.84|396.44|0
1632764520000|2021-09-27 17:42:00|399|396.6|398.84|396.44|399|396.6|398.84|396.44|0
1632764560000|2021-09-27 17:42:40|399|396.6|398.84|396.44|399|396.6|398.84|396.44|0
1632764570000|2021-09-27 17:42:50|398.69|396.29|398.53|396.13|398.69|396.29|398.53|396.13|0
1632764580000|2021-09-27 17:43:00|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1632764590000|2021-09-27 17:43:10|398.53|396.13|398.61|396.21|398.69|396.29|398.53|396.13|0
1632764600000|2021-09-27 17:43:20|398.69|396.29|398.53|396.13|398.69|396.29|398.53|396.13|0
1632764620000|2021-09-27 17:43:40|398.38|395.98|398.38|395.98|398.38|395.98|398.38|395.98|0
1632764630000|2021-09-27 17:43:50|398.53|396.13|398.53|396.13|398.53|396.13|398.53|396.13|0
1632764650000|2021-09-27 17:44:10|398.38|395.98|398.38|395.98|398.38|395.98|398.22|395.82|0
1632764670000|2021-09-27 17:44:30|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1632764700000|2021-09-27 17:45:00|398.22|395.82|398.22|395.82|398.22|395.82|398.06|395.66|0
1632764710000|2021-09-27 17:45:10|398.06|395.66|397.91|395.51|398.06|395.66|397.91|395.51|0
1632764720000|2021-09-27 17:45:20|397.75|395.35|397.75|395.35|397.75|395.35|397.75|395.35|0
1632764740000|2021-09-27 17:45:40|397.91|395.51|397.91|395.51|397.91|395.51|397.91|395.51|0
1632764750000|2021-09-27 17:45:50|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1632764760000|2021-09-27 17:46:00|398.22|395.82|398.84|396.44|398.84|396.44|398.22|395.82|0
1632764780000|2021-09-27 17:46:20|399|396.6|398.84|396.44|399|396.6|398.84|396.44|0
1632764790000|2021-09-27 17:46:30|399|396.6|399.15|396.75|399.15|396.75|399|396.6|0
1632764800000|2021-09-27 17:46:40|399|396.6|398.99|396.59|399.15|396.75|398.99|396.59|0
1632764820000|2021-09-27 17:47:00|398.84|396.44|398.84|396.44|398.99|396.59|398.84|396.44|0
1632764830000|2021-09-27 17:47:10|398.99|396.59|398.99|396.59|398.99|396.59|398.99|396.59|0
1632764850000|2021-09-27 17:47:30|398.91|396.51|398.99|396.59|398.99|396.59|398.91|396.51|0
1632764880000|2021-09-27 17:48:00|398.84|396.44|398.99|396.59|398.99|396.59|398.84|396.44|0
1632764890000|2021-09-27 17:48:10|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1632764900000|2021-09-27 17:48:20|399.3|396.9|399.3|396.9|399.3|396.9|399.15|396.75|0
1632764910000|2021-09-27 17:48:30|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1632764920000|2021-09-27 17:48:40|398.99|396.59|399.3|396.9|399.3|396.9|398.99|396.59|0
1632764930000|2021-09-27 17:48:50|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1632764940000|2021-09-27 17:49:00|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1632764950000|2021-09-27 17:49:10|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1632764970000|2021-09-27 17:49:30|399.85|397.45|399.77|397.37|399.85|397.45|399.77|397.37|0
1632764980000|2021-09-27 17:49:40|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1632765000000|2021-09-27 17:50:00|399.77|397.37|399.61|397.21|399.77|397.37|399.61|397.21|0
1632765010000|2021-09-27 17:50:10|399.77|397.37|399.61|397.21|399.77|397.37|399.61|397.21|0
1632765020000|2021-09-27 17:50:20|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1632765040000|2021-09-27 17:50:40|399.3|396.9|399.3|396.9|399.3|396.9|399.3|396.9|0
1632765050000|2021-09-27 17:50:50|399.15|396.75|399.3|396.9|399.3|396.9|399.15|396.75|0
1632765060000|2021-09-27 17:51:00|399.46|397.06|399.61|397.21|399.61|397.21|399.46|397.06|0
1632765070000|2021-09-27 17:51:10|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1632765080000|2021-09-27 17:51:20|399.61|397.21|399.46|397.06|399.61|397.21|399.46|397.06|0
1632765090000|2021-09-27 17:51:30|399.3|396.9|399.46|397.06|399.46|397.06|399.3|396.9|0
1632765100000|2021-09-27 17:51:40|399.3|396.9|399.46|397.06|399.46|397.06|399.3|396.9|0
1632765120000|2021-09-27 17:52:00|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1632765130000|2021-09-27 17:52:10|399.77|397.37|399.77|397.37|399.77|397.37|399.61|397.21|0
1632765150000|2021-09-27 17:52:30|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1632765170000|2021-09-27 17:52:50|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1632765180000|2021-09-27 17:53:00|400.24|397.84|400.24|397.84|400.24|397.84|400.24|397.84|0
1632765190000|2021-09-27 17:53:10|400.39|397.99|400.55|398.15|400.55|398.15|400.39|397.99|0
1632765200000|2021-09-27 17:53:20|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1632765210000|2021-09-27 17:53:30|400.55|398.15|400.55|398.15|400.7|398.3|400.55|398.15|0
1632765220000|2021-09-27 17:53:40|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1632765240000|2021-09-27 17:54:00|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1632765270000|2021-09-27 17:54:30|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1632765280000|2021-09-27 17:54:40|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1632765290000|2021-09-27 17:54:50|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1632765300000|2021-09-27 17:55:00|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1632765310000|2021-09-27 17:55:10|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1632765320000|2021-09-27 17:55:20|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1632765340000|2021-09-27 17:55:40|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1632765360000|2021-09-27 17:56:00|400.86|398.46|400.86|398.46|400.86|398.46|400.7|398.3|0
1632765370000|2021-09-27 17:56:10|401.01|398.61|400.86|398.46|401.01|398.61|400.86|398.46|0
1632765390000|2021-09-27 17:56:30|401.01|398.61|400.86|398.46|401.01|398.61|400.86|398.46|0
1632765420000|2021-09-27 17:57:00|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1632765430000|2021-09-27 17:57:10|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1632765450000|2021-09-27 17:57:30|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1632765470000|2021-09-27 17:57:50|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1632765480000|2021-09-27 17:58:00|401.01|398.61|401.01|398.61|401.01|398.61|401.01|398.61|0
1632765490000|2021-09-27 17:58:10|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1632765500000|2021-09-27 17:58:20|401.32|398.92|401.55|399.15|401.63|399.23|401.32|398.92|0
1632765510000|2021-09-27 17:58:30|401.63|399.23|401.32|398.92|401.63|399.23|401.32|398.92|0
1632765520000|2021-09-27 17:58:40|401.17|398.77|401.17|398.77|401.17|398.77|401.01|398.61|0
1632765530000|2021-09-27 17:58:50|401.01|398.61|401.32|398.92|401.32|398.92|401.01|398.61|0
1632765540000|2021-09-27 17:59:00|401.17|398.77|401.32|398.92|401.32|398.92|401.17|398.77|0
1632765560000|2021-09-27 17:59:20|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1632765570000|2021-09-27 17:59:30|401.01|398.61|401.01|398.61|401.01|398.61|401.01|398.61|0
1632765590000|2021-09-27 17:59:50|401.17|398.77|401.48|399.08|401.48|399.08|401.17|398.77|0
1632765600000|2021-09-27 18:00:00|401.63|399.23|401.79|399.39|401.79|399.39|401.63|399.23|0
1632765620000|2021-09-27 18:00:20|401.94|399.54|402.41|400.01|402.41|400.01|401.94|399.54|0
1632765630000|2021-09-27 18:00:30|402.26|399.86|402.26|399.86|402.26|399.86|402.1|399.7|0
1632765640000|2021-09-27 18:00:40|402.1|399.7|402.41|400.01|402.41|400.01|402.1|399.7|0
1632765660000|2021-09-27 18:01:00|402.57|400.17|402.26|399.86|402.57|400.17|402.26|399.86|0
1632765670000|2021-09-27 18:01:10|402.1|399.7|402.1|399.7|402.1|399.7|401.94|399.54|0
1632765680000|2021-09-27 18:01:20|402.26|399.86|402.1|399.7|402.26|399.86|402.1|399.7|0
1632765690000|2021-09-27 18:01:30|402.26|399.86|402.1|399.7|402.41|400.01|402.1|399.7|0
1632765700000|2021-09-27 18:01:40|402.26|399.86|402.26|399.86|402.26|399.86|402.26|399.86|0
1632765720000|2021-09-27 18:02:00|402.41|400.01|402.57|400.17|402.57|400.17|402.26|399.86|0
1632765730000|2021-09-27 18:02:10|402.26|399.86|402.26|399.86|402.26|399.86|402.26|399.86|0
1632765740000|2021-09-27 18:02:20|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1632765750000|2021-09-27 18:02:30|402.26|399.86|402.26|399.86|402.26|399.86|402.1|399.7|0
1632765760000|2021-09-27 18:02:40|402.1|399.7|402.1|399.7|402.1|399.7|401.94|399.54|0
1632765770000|2021-09-27 18:02:50|402.26|399.86|402.41|400.01|402.41|400.01|402.26|399.86|0
1632765780000|2021-09-27 18:03:00|402.26|399.86|402.1|399.7|402.26|399.86|402.1|399.7|0
1632765790000|2021-09-27 18:03:10|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1632765800000|2021-09-27 18:03:20|402.1|399.7|401.94|399.54|402.1|399.7|401.94|399.54|0
1632765810000|2021-09-27 18:03:30|401.79|399.39|401.63|399.23|401.79|399.39|401.63|399.23|0
1632765830000|2021-09-27 18:03:50|401.79|399.39|401.63|399.23|401.79|399.39|401.63|399.23|0
1632765840000|2021-09-27 18:04:00|401.79|399.39|401.63|399.23|401.79|399.39|401.63|399.23|0
1632765850000|2021-09-27 18:04:10|401.79|399.39|401.63|399.23|401.79|399.39|401.63|399.23|0
1632765860000|2021-09-27 18:04:20|401.48|399.08|401.63|399.23|401.63|399.23|401.48|399.08|0
1632765880000|2021-09-27 18:04:40|401.48|399.08|401.32|398.92|401.48|399.08|401.32|398.92|0
1632765890000|2021-09-27 18:04:50|401.48|399.08|401.48|399.08|401.48|399.08|401.48|399.08|0
1632765900000|2021-09-27 18:05:00|401.63|399.23|401.63|399.23|401.79|399.39|401.63|399.23|0
1632765910000|2021-09-27 18:05:10|401.79|399.39|401.79|399.39|401.94|399.54|401.79|399.39|0
1632765920000|2021-09-27 18:05:20|401.94|399.54|401.94|399.54|401.94|399.54|401.79|399.39|0
1632765930000|2021-09-27 18:05:30|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1632765940000|2021-09-27 18:05:40|401.94|399.54|402.1|399.7|402.1|399.7|401.94|399.54|0
1632765950000|2021-09-27 18:05:50|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1632765960000|2021-09-27 18:06:00|402.1|399.7|402.1|399.7|402.25|399.85|402.1|399.7|0
1632765980000|2021-09-27 18:06:20|402.25|399.85|402.1|399.7|402.25|399.85|402.1|399.7|0
1632766000000|2021-09-27 18:06:40|402.17|399.77|402.1|399.7|402.17|399.77|402.1|399.7|0
1632766020000|2021-09-27 18:07:00|401.94|399.54|402.25|399.85|402.25|399.85|401.94|399.54|0
1632766030000|2021-09-27 18:07:10|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1632766040000|2021-09-27 18:07:20|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1632766050000|2021-09-27 18:07:30|402.1|399.7|401.94|399.54|402.1|399.7|401.94|399.54|0
1632766080000|2021-09-27 18:08:00|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1632766110000|2021-09-27 18:08:30|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1632766120000|2021-09-27 18:08:40|401.79|399.39|401.94|399.54|401.94|399.54|401.79|399.39|0
1632766140000|2021-09-27 18:09:00|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632766150000|2021-09-27 18:09:10|402.41|400.01|402.25|399.85|402.41|400.01|402.25|399.85|0
1632766170000|2021-09-27 18:09:30|402.1|399.7|402.25|399.85|402.25|399.85|402.1|399.7|0
1632766180000|2021-09-27 18:09:40|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1632766190000|2021-09-27 18:09:50|402.25|399.85|402.1|399.7|402.25|399.85|402.1|399.7|0
1632766200000|2021-09-27 18:10:00|402.25|399.85|402.1|399.7|402.25|399.85|402.1|399.7|0
1632766210000|2021-09-27 18:10:10|402.25|399.85|401.94|399.54|402.25|399.85|401.94|399.54|0
1632766230000|2021-09-27 18:10:30|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1632766240000|2021-09-27 18:10:40|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1632766250000|2021-09-27 18:10:50|401.78|399.38|401.78|399.38|401.94|399.54|401.78|399.38|0
1632766260000|2021-09-27 18:11:00|401.63|399.23|401.63|399.23|401.78|399.38|401.63|399.23|0
1632766270000|2021-09-27 18:11:10|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1632766280000|2021-09-27 18:11:20|401.32|398.92|401.01|398.61|401.32|398.92|401.01|398.61|0
1632766290000|2021-09-27 18:11:30|401.16|398.76|401.01|398.61|401.16|398.76|401.01|398.61|0
1632766300000|2021-09-27 18:11:40|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1632766310000|2021-09-27 18:11:50|401.01|398.61|401.01|398.61|401.01|398.61|401.01|398.61|0
1632766320000|2021-09-27 18:12:00|401.16|398.76|401.01|398.61|401.16|398.76|401.01|398.61|0
1632766330000|2021-09-27 18:12:10|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1632766340000|2021-09-27 18:12:20|400.92|398.52|400.69|398.29|400.92|398.52|400.69|398.29|0
1632766350000|2021-09-27 18:12:30|400.85|398.45|401.16|398.76|401.16|398.76|400.85|398.45|0
1632766360000|2021-09-27 18:12:40|401.01|398.61|401.16|398.76|401.16|398.76|401.01|398.61|0
1632766370000|2021-09-27 18:12:50|401.32|398.92|401.16|398.76|401.32|398.92|401.16|398.76|0
1632766380000|2021-09-27 18:13:00|401.32|398.92|401.32|398.92|401.32|398.92|401.16|398.76|0
1632766390000|2021-09-27 18:13:10|401.47|399.07|401.32|398.92|401.47|399.07|401.32|398.92|0
1632766400000|2021-09-27 18:13:20|401.39|398.99|401.47|399.07|401.47|399.07|401.39|398.99|0
1632766410000|2021-09-27 18:13:30|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1632766430000|2021-09-27 18:13:50|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1632766440000|2021-09-27 18:14:00|401.32|398.92|401.16|398.76|401.32|398.92|401.16|398.76|0
1632766450000|2021-09-27 18:14:10|401.32|398.92|401.32|398.92|401.32|398.92|401.32|398.92|0
1632766460000|2021-09-27 18:14:20|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1632766470000|2021-09-27 18:14:30|401.63|399.23|401.78|399.38|401.78|399.38|401.63|399.23|0
1632766490000|2021-09-27 18:14:50|401.94|399.54|402.1|399.7|402.1|399.7|401.94|399.54|0
1632766500000|2021-09-27 18:15:00|402.25|399.85|402.09|399.69|402.25|399.85|402.09|399.69|0
1632766510000|2021-09-27 18:15:10|402.25|399.85|402.41|400.01|402.56|400.16|402.25|399.85|0
1632766520000|2021-09-27 18:15:20|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632766540000|2021-09-27 18:15:40|402.41|400.01|402.25|399.85|402.41|400.01|402.25|399.85|0
1632766550000|2021-09-27 18:15:50|402.41|400.01|402.25|399.85|402.41|400.01|402.25|399.85|0
1632766560000|2021-09-27 18:16:00|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632766570000|2021-09-27 18:16:10|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632766590000|2021-09-27 18:16:30|402.09|399.69|401.94|399.54|402.09|399.69|401.94|399.54|0
1632766600000|2021-09-27 18:16:40|402.09|399.69|402.09|399.69|402.25|399.85|402.09|399.69|0
1632766610000|2021-09-27 18:16:50|402.17|399.77|402.41|400.01|402.41|400.01|402.17|399.77|0
1632766620000|2021-09-27 18:17:00|402.25|399.85|402.56|400.16|402.56|400.16|402.25|399.85|0
1632766630000|2021-09-27 18:17:10|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1632766640000|2021-09-27 18:17:20|402.72|400.32|402.72|400.32|402.72|400.32|402.72|400.32|0
1632766650000|2021-09-27 18:17:30|402.79|400.39|402.72|400.32|402.79|400.39|402.72|400.32|0
1632766660000|2021-09-27 18:17:40|402.56|400.16|402.87|400.47|402.87|400.47|402.56|400.16|0
1632766670000|2021-09-27 18:17:50|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1632766680000|2021-09-27 18:18:00|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1632766700000|2021-09-27 18:18:20|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1632766710000|2021-09-27 18:18:30|403.19|400.79|403.19|400.79|403.19|400.79|403.03|400.63|0
1632766720000|2021-09-27 18:18:40|403.34|400.94|403.19|400.79|403.34|400.94|403.19|400.79|0
1632766730000|2021-09-27 18:18:50|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1632766740000|2021-09-27 18:19:00|403.19|400.79|403.19|400.79|403.19|400.79|403.03|400.63|0
1632766750000|2021-09-27 18:19:10|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1632766770000|2021-09-27 18:19:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1632766780000|2021-09-27 18:19:40|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1632766800000|2021-09-27 18:20:00|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1632766810000|2021-09-27 18:20:10|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1632766830000|2021-09-27 18:20:30|403.18|400.78|403.03|400.63|403.18|400.78|403.03|400.63|0
1632766840000|2021-09-27 18:20:40|402.87|400.47|403.03|400.63|403.03|400.63|402.87|400.47|0
1632766860000|2021-09-27 18:21:00|402.87|400.47|403.18|400.78|403.18|400.78|402.87|400.47|0
1632766870000|2021-09-27 18:21:10|403.34|400.94|402.87|400.47|403.34|400.94|402.87|400.47|0
1632766880000|2021-09-27 18:21:20|402.72|400.32|402.56|400.16|402.72|400.32|402.56|400.16|0
1632766890000|2021-09-27 18:21:30|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632766900000|2021-09-27 18:21:40|402.4|400|402.09|399.69|402.4|400|402.09|399.69|0
1632766910000|2021-09-27 18:21:50|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632766920000|2021-09-27 18:22:00|402.4|400|402.25|399.85|402.4|400|402.25|399.85|0
1632766930000|2021-09-27 18:22:10|402.09|399.69|402.17|399.77|402.25|399.85|402.09|399.69|0
1632766940000|2021-09-27 18:22:20|402.09|399.69|401.94|399.54|402.09|399.69|401.94|399.54|0
1632766950000|2021-09-27 18:22:30|402.09|399.69|402.09|399.69|402.25|399.85|402.09|399.69|0
1632766960000|2021-09-27 18:22:40|402.25|399.85|402.09|399.69|402.25|399.85|402.09|399.69|0
1632766970000|2021-09-27 18:22:50|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632766980000|2021-09-27 18:23:00|402.4|400|402.56|400.16|402.56|400.16|402.4|400|0
1632767000000|2021-09-27 18:23:20|402.48|400.08|402.4|400|402.48|400.08|402.4|400|0
1632767010000|2021-09-27 18:23:30|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1632767030000|2021-09-27 18:23:50|402.4|400|402.56|400.16|402.56|400.16|402.4|400|0
1632767040000|2021-09-27 18:24:00|402.4|400|402.25|399.85|402.4|400|402.25|399.85|0
1632767050000|2021-09-27 18:24:10|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632767060000|2021-09-27 18:24:20|402.25|399.85|402.4|400|402.4|400|402.09|399.69|0
1632767070000|2021-09-27 18:24:30|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632767080000|2021-09-27 18:24:40|402.09|399.69|402.09|399.69|402.09|399.69|402.01|399.61|0
1632767090000|2021-09-27 18:24:50|401.94|399.54|401.94|399.54|402.09|399.69|401.94|399.54|0
1632767100000|2021-09-27 18:25:00|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632767110000|2021-09-27 18:25:10|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1632767120000|2021-09-27 18:25:20|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1632767140000|2021-09-27 18:25:40|401.93|399.53|402.09|399.69|402.09|399.69|401.93|399.53|0
1632767150000|2021-09-27 18:25:50|402.4|400|402.25|399.85|402.4|400|402.25|399.85|0
1632767160000|2021-09-27 18:26:00|402.09|399.69|401.93|399.53|402.25|399.85|401.93|399.53|0
1632767170000|2021-09-27 18:26:10|402.09|399.69|402.25|399.85|402.25|399.85|402.09|399.69|0
1632767180000|2021-09-27 18:26:20|402.09|399.69|402.09|399.69|402.25|399.85|402.09|399.69|0
1632767200000|2021-09-27 18:26:40|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1632767210000|2021-09-27 18:26:50|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1632767220000|2021-09-27 18:27:00|401.93|399.53|401.62|399.22|401.93|399.53|401.62|399.22|0
1632767230000|2021-09-27 18:27:10|401.78|399.38|401.93|399.53|401.93|399.53|401.78|399.38|0
1632767240000|2021-09-27 18:27:20|401.78|399.38|401.93|399.53|401.93|399.53|401.78|399.38|0
1632767260000|2021-09-27 18:27:40|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632767270000|2021-09-27 18:27:50|401.93|399.53|402.09|399.69|402.09|399.69|401.93|399.53|0
1632767280000|2021-09-27 18:28:00|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632767290000|2021-09-27 18:28:10|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632767300000|2021-09-27 18:28:20|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1632767310000|2021-09-27 18:28:30|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1632767320000|2021-09-27 18:28:40|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632767350000|2021-09-27 18:29:10|402.4|400|402.4|400|402.4|400|402.4|400|0
1632767360000|2021-09-27 18:29:20|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1632767370000|2021-09-27 18:29:30|402.4|400|402.71|400.31|402.71|400.31|402.4|400|0
1632767380000|2021-09-27 18:29:40|402.87|400.47|403.02|400.62|403.02|400.62|402.87|400.47|0
1632767390000|2021-09-27 18:29:50|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1632767400000|2021-09-27 18:30:00|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1632767410000|2021-09-27 18:30:10|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1632767420000|2021-09-27 18:30:20|403.34|400.94|403.18|400.78|403.34|400.94|403.18|400.78|0
1632767430000|2021-09-27 18:30:30|403.02|400.62|403.18|400.78|403.18|400.78|403.02|400.62|0
1632767440000|2021-09-27 18:30:40|403.34|400.94|403.18|400.78|403.34|400.94|403.18|400.78|0
1632767450000|2021-09-27 18:30:50|403.02|400.62|402.87|400.47|403.02|400.62|402.87|400.47|0
1632767460000|2021-09-27 18:31:00|403.02|400.62|402.71|400.31|403.02|400.62|402.71|400.31|0
1632767470000|2021-09-27 18:31:10|402.56|400.16|403.02|400.62|403.02|400.62|402.56|400.16|0
1632767480000|2021-09-27 18:31:20|403.18|400.78|402.71|400.31|403.18|400.78|402.71|400.31|0
1632767490000|2021-09-27 18:31:30|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1632767500000|2021-09-27 18:31:40|402.71|400.31|402.71|400.31|402.87|400.47|402.71|400.31|0
1632767510000|2021-09-27 18:31:50|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1632767530000|2021-09-27 18:32:10|402.71|400.31|402.71|400.31|402.87|400.47|402.71|400.31|0
1632767540000|2021-09-27 18:32:20|402.87|400.47|402.71|400.31|402.87|400.47|402.71|400.31|0
1632767550000|2021-09-27 18:32:30|402.63|400.23|402.24|399.84|402.63|400.23|402.24|399.84|0
1632767560000|2021-09-27 18:32:40|402.09|399.69|402.09|399.69|402.24|399.84|401.93|399.53|0
1632767570000|2021-09-27 18:32:50|401.93|399.53|401.62|399.22|401.93|399.53|401.62|399.22|0
1632767580000|2021-09-27 18:33:00|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1632767590000|2021-09-27 18:33:10|401.93|399.53|401.78|399.38|401.93|399.53|401.78|399.38|0
1632767600000|2021-09-27 18:33:20|401.93|399.53|401.85|399.45|402.09|399.69|401.85|399.45|0
1632767610000|2021-09-27 18:33:30|401.93|399.53|401.78|399.38|401.93|399.53|401.78|399.38|0
1632767620000|2021-09-27 18:33:40|401.62|399.22|401.62|399.22|401.62|399.22|401.62|399.22|0
1632767630000|2021-09-27 18:33:50|401.78|399.38|401.62|399.22|401.78|399.38|401.62|399.22|0
1632767640000|2021-09-27 18:34:00|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1632767660000|2021-09-27 18:34:20|401.62|399.22|401.62|399.22|401.62|399.22|401.62|399.22|0
1632767670000|2021-09-27 18:34:30|401.78|399.38|402.09|399.69|402.09|399.69|401.78|399.38|0
1632767680000|2021-09-27 18:34:40|402.24|399.84|401.93|399.53|402.24|399.84|401.93|399.53|0
1632767690000|2021-09-27 18:34:50|402.01|399.61|401.93|399.53|402.01|399.61|401.85|399.45|0
1632767700000|2021-09-27 18:35:00|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1632767710000|2021-09-27 18:35:10|401.69|399.29|401.62|399.22|401.69|399.29|401.62|399.22|0
1632767720000|2021-09-27 18:35:20|401.46|399.06|401.31|398.91|401.46|399.06|401.31|398.91|0
1632767730000|2021-09-27 18:35:30|401.46|399.06|401.31|398.91|401.46|399.06|401.31|398.91|0
1632767740000|2021-09-27 18:35:40|401.46|399.06|401.31|398.91|401.46|399.06|401.31|398.91|0
1632767750000|2021-09-27 18:35:50|401.15|398.75|401|398.6|401.15|398.75|401|398.6|0
1632767760000|2021-09-27 18:36:00|401.15|398.75|401|398.6|401.31|398.91|401|398.6|0
1632767770000|2021-09-27 18:36:10|401.31|398.91|400.84|398.44|401.31|398.91|400.84|398.44|0
1632767790000|2021-09-27 18:36:30|400.69|398.29|400.53|398.13|400.69|398.29|400.53|398.13|0
1632767800000|2021-09-27 18:36:40|400.68|398.28|400.84|398.44|400.84|398.44|400.68|398.28|0
1632767810000|2021-09-27 18:36:50|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632767820000|2021-09-27 18:37:00|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1632767830000|2021-09-27 18:37:10|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632767850000|2021-09-27 18:37:30|400.53|398.13|400.53|398.13|400.53|398.13|400.37|397.97|0
1632767860000|2021-09-27 18:37:40|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632767870000|2021-09-27 18:37:50|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1632767880000|2021-09-27 18:38:00|400.68|398.28|400.84|398.44|400.84|398.44|400.68|398.28|0
1632767890000|2021-09-27 18:38:10|400.68|398.28|400.84|398.44|400.84|398.44|400.68|398.28|0
1632767910000|2021-09-27 18:38:30|400.68|398.28|400.84|398.44|400.84|398.44|400.68|398.28|0
1632767920000|2021-09-27 18:38:40|400.68|398.28|400.84|398.44|400.84|398.44|400.68|398.28|0
1632767930000|2021-09-27 18:38:50|401.15|398.75|401|398.6|401.15|398.75|401|398.6|0
1632767940000|2021-09-27 18:39:00|400.84|398.44|401|398.6|401|398.6|400.84|398.44|0
1632767950000|2021-09-27 18:39:10|401.07|398.67|401|398.6|401.07|398.67|401|398.6|0
1632767970000|2021-09-27 18:39:30|400.91|398.51|400.84|398.44|400.91|398.51|400.68|398.28|0
1632767990000|2021-09-27 18:39:50|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1632768000000|2021-09-27 18:40:00|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1632768010000|2021-09-27 18:40:10|401.31|398.91|401.46|399.06|401.46|399.06|401.31|398.91|0
1632768020000|2021-09-27 18:40:20|401.31|398.91|401.31|398.91|401.31|398.91|401.31|398.91|0
1632768030000|2021-09-27 18:40:30|401.15|398.75|400.99|398.59|401.15|398.75|400.99|398.59|0
1632768040000|2021-09-27 18:40:40|400.84|398.44|400.99|398.59|401.15|398.75|400.84|398.44|0
1632768050000|2021-09-27 18:40:50|401.15|398.75|401.31|398.91|401.31|398.91|401.15|398.75|0
1632768060000|2021-09-27 18:41:00|401.46|399.06|401.46|399.06|401.62|399.22|401.46|399.06|0
1632768080000|2021-09-27 18:41:20|401.31|398.91|401.31|398.91|401.31|398.91|401.15|398.75|0
1632768090000|2021-09-27 18:41:30|401.46|399.06|401.93|399.53|401.93|399.53|401.46|399.06|0
1632768100000|2021-09-27 18:41:40|402.08|399.68|402.08|399.68|402.08|399.68|401.93|399.53|0
1632768110000|2021-09-27 18:41:50|401.93|399.53|401.46|399.06|401.93|399.53|401.46|399.06|0
1632768120000|2021-09-27 18:42:00|401.77|399.37|401.46|399.06|401.77|399.37|401.46|399.06|0
1632768130000|2021-09-27 18:42:10|401.15|398.75|401.31|398.91|401.31|398.91|401.15|398.75|0
1632768140000|2021-09-27 18:42:20|401.15|398.75|401.46|399.06|401.46|399.06|401.15|398.75|0
1632768150000|2021-09-27 18:42:30|401.62|399.22|401.62|399.22|401.62|399.22|401.46|399.06|0
1632768160000|2021-09-27 18:42:40|401.46|399.06|401.77|399.37|401.77|399.37|401.46|399.06|0
1632768170000|2021-09-27 18:42:50|401.93|399.53|402.08|399.68|402.08|399.68|401.93|399.53|0
1632768190000|2021-09-27 18:43:10|401.93|399.53|401.62|399.22|401.93|399.53|401.62|399.22|0
1632768200000|2021-09-27 18:43:20|401.77|399.37|401.93|399.53|401.93|399.53|401.77|399.37|0
1632768210000|2021-09-27 18:43:30|401.62|399.22|401.77|399.37|401.77|399.37|401.62|399.22|0
1632768220000|2021-09-27 18:43:40|401.93|399.53|402.08|399.68|402.08|399.68|401.93|399.53|0
1632768230000|2021-09-27 18:43:50|402.24|399.84|402.08|399.68|402.24|399.84|402.08|399.68|0
1632768250000|2021-09-27 18:44:10|402.24|399.84|402.08|399.68|402.24|399.84|402.08|399.68|0
1632768280000|2021-09-27 18:44:40|402.24|399.84|402.08|399.68|402.24|399.84|402.08|399.68|0
1632768290000|2021-09-27 18:44:50|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1632768300000|2021-09-27 18:45:00|402.08|399.68|402.08|399.68|402.08|399.68|402.08|399.68|0
1632768310000|2021-09-27 18:45:10|402.24|399.84|402.24|399.84|402.24|399.84|402.08|399.68|0
1632768320000|2021-09-27 18:45:20|402.39|399.99|402.86|400.46|402.86|400.46|402.39|399.99|0
1632768330000|2021-09-27 18:45:30|402.71|400.31|402.39|399.99|402.71|400.31|402.39|399.99|0
1632768350000|2021-09-27 18:45:50|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1632768360000|2021-09-27 18:46:00|402.08|399.68|401.77|399.37|402.08|399.68|401.77|399.37|0
1632768370000|2021-09-27 18:46:10|401.62|399.22|401.62|399.22|401.77|399.37|401.62|399.22|0
1632768380000|2021-09-27 18:46:20|401.3|398.9|400.84|398.44|401.3|398.9|400.84|398.44|0
1632768390000|2021-09-27 18:46:30|400.99|398.59|401.46|399.06|401.46|399.06|400.99|398.59|0
1632768400000|2021-09-27 18:46:40|401.62|399.22|401.62|399.22|401.62|399.22|401.62|399.22|0
1632768410000|2021-09-27 18:46:50|401.46|399.06|401.61|399.21|401.62|399.22|401.46|399.06|0
1632768420000|2021-09-27 18:47:00|401.46|399.06|401.46|399.06|401.61|399.21|401.46|399.06|0
1632768430000|2021-09-27 18:47:10|401.3|398.9|401.46|399.06|401.46|399.06|401.3|398.9|0
1632768440000|2021-09-27 18:47:20|401.3|398.9|401.3|398.9|401.3|398.9|401.15|398.75|0
1632768450000|2021-09-27 18:47:30|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1632768460000|2021-09-27 18:47:40|400.99|398.59|401.15|398.75|401.15|398.75|400.99|398.59|0
1632768470000|2021-09-27 18:47:50|401.3|398.9|401.15|398.75|401.3|398.9|401.15|398.75|0
1632768480000|2021-09-27 18:48:00|401.22|398.82|401.3|398.9|401.3|398.9|401.15|398.75|0
1632768490000|2021-09-27 18:48:10|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1632768500000|2021-09-27 18:48:20|401.61|399.21|401.46|399.06|401.61|399.21|401.46|399.06|0
1632768510000|2021-09-27 18:48:30|401.61|399.21|401.46|399.06|401.61|399.21|401.46|399.06|0
1632768530000|2021-09-27 18:48:50|401.61|399.21|401.46|399.06|401.61|399.21|401.46|399.06|0
1632768540000|2021-09-27 18:49:00|401.61|399.21|401.61|399.21|401.61|399.21|401.46|399.06|0
1632768550000|2021-09-27 18:49:10|401.46|399.06|401.3|398.9|401.61|399.21|401.3|398.9|0
1632768560000|2021-09-27 18:49:20|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1632768580000|2021-09-27 18:49:40|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1632768590000|2021-09-27 18:49:50|401.15|398.75|400.84|398.44|401.15|398.75|400.84|398.44|0
1632768600000|2021-09-27 18:50:00|400.68|398.28|400.99|398.59|400.99|398.59|400.68|398.28|0
1632768610000|2021-09-27 18:50:10|400.84|398.44|400.84|398.44|400.99|398.59|400.84|398.44|0
1632768630000|2021-09-27 18:50:30|400.99|398.59|401.15|398.75|401.15|398.75|400.99|398.59|0
1632768640000|2021-09-27 18:50:40|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1632768650000|2021-09-27 18:50:50|400.83|398.43|400.99|398.59|400.99|398.59|400.83|398.43|0
1632768660000|2021-09-27 18:51:00|400.83|398.43|400.83|398.43|400.99|398.59|400.83|398.43|0
1632768670000|2021-09-27 18:51:10|401.15|398.75|400.99|398.59|401.15|398.75|400.99|398.59|0
1632768680000|2021-09-27 18:51:20|401.15|398.75|401.3|398.9|401.3|398.9|401.15|398.75|0
1632768690000|2021-09-27 18:51:30|401.15|398.75|401.3|398.9|401.3|398.9|401.15|398.75|0
1632768700000|2021-09-27 18:51:40|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1632768720000|2021-09-27 18:52:00|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1632768730000|2021-09-27 18:52:10|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1632768740000|2021-09-27 18:52:20|400.99|398.59|400.83|398.43|400.99|398.59|400.83|398.43|0
1632768770000|2021-09-27 18:52:50|400.68|398.28|401.15|398.75|401.15|398.75|400.68|398.28|0
1632768780000|2021-09-27 18:53:00|400.91|398.51|401.15|398.75|401.15|398.75|400.91|398.51|0
1632768790000|2021-09-27 18:53:10|400.99|398.59|400.83|398.43|400.99|398.59|400.83|398.43|0
1632768800000|2021-09-27 18:53:20|400.68|398.28|400.52|398.12|400.68|398.28|400.52|398.12|0
1632768810000|2021-09-27 18:53:30|400.68|398.28|400.83|398.43|400.83|398.43|400.68|398.28|0
1632768820000|2021-09-27 18:53:40|400.68|398.28|400.99|398.59|400.99|398.59|400.68|398.28|0
1632768840000|2021-09-27 18:54:00|400.91|398.51|400.91|398.51|400.91|398.51|400.91|398.51|0
1632768850000|2021-09-27 18:54:10|400.99|398.59|400.68|398.28|400.99|398.59|400.68|398.28|0
1632768860000|2021-09-27 18:54:20|400.83|398.43|400.83|398.43|400.83|398.43|400.68|398.28|0
1632768870000|2021-09-27 18:54:30|400.68|398.28|400.83|398.43|400.83|398.43|400.68|398.28|0
1632768900000|2021-09-27 18:55:00|400.68|398.28|400.83|398.43|400.83|398.43|400.68|398.28|0
1632768910000|2021-09-27 18:55:10|400.68|398.28|400.52|398.12|400.68|398.28|400.52|398.12|0
1632768920000|2021-09-27 18:55:20|400.68|398.28|400.52|398.12|400.68|398.28|400.52|398.12|0
1632768930000|2021-09-27 18:55:30|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632768950000|2021-09-27 18:55:50|400.83|398.43|401.14|398.74|401.14|398.74|400.83|398.43|0
1632768960000|2021-09-27 18:56:00|401.3|398.9|401.46|399.06|401.46|399.06|401.3|398.9|0
1632768970000|2021-09-27 18:56:10|401.61|399.21|401.46|399.06|401.61|399.21|401.46|399.06|0
1632768990000|2021-09-27 18:56:30|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1632769000000|2021-09-27 18:56:40|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1632769010000|2021-09-27 18:56:50|401.61|399.21|401.92|399.52|401.92|399.52|401.61|399.21|0
1632769020000|2021-09-27 18:57:00|401.77|399.37|401.61|399.21|401.77|399.37|401.61|399.21|0
1632769030000|2021-09-27 18:57:10|401.46|399.06|401.46|399.06|401.46|399.06|401.3|398.9|0
1632769040000|2021-09-27 18:57:20|401.61|399.21|401.46|399.06|401.77|399.37|401.46|399.06|0
1632769050000|2021-09-27 18:57:30|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1632769060000|2021-09-27 18:57:40|401.46|399.06|401.45|399.05|401.46|399.06|401.3|398.9|0
1632769080000|2021-09-27 18:58:00|401.3|398.9|401.45|399.05|401.45|399.05|401.3|398.9|0
1632769090000|2021-09-27 18:58:10|401.37|398.97|401.3|398.9|401.45|399.05|401.3|398.9|0
1632769100000|2021-09-27 18:58:20|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1632769110000|2021-09-27 18:58:30|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1632769120000|2021-09-27 18:58:40|400.91|398.51|400.52|398.12|400.99|398.59|400.52|398.12|0
1632769130000|2021-09-27 18:58:50|400.37|397.97|400.37|397.97|400.52|398.12|400.37|397.97|0
1632769140000|2021-09-27 18:59:00|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1632769150000|2021-09-27 18:59:10|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1632769160000|2021-09-27 18:59:20|400.52|398.12|400.36|397.96|400.68|398.28|400.36|397.96|0
1632769170000|2021-09-27 18:59:30|400.05|397.65|400.05|397.65|400.21|397.81|400.05|397.65|0
1632769180000|2021-09-27 18:59:40|400.21|397.81|400.21|397.81|400.21|397.81|400.05|397.65|0
1632769190000|2021-09-27 18:59:50|400.36|397.96|400.36|397.96|400.36|397.96|400.36|397.96|0
1632769200000|2021-09-27 19:00:00|400.52|398.12|400.21|397.81|400.52|398.12|400.21|397.81|0
1632769210000|2021-09-27 19:00:10|400.36|397.96|400.68|398.28|400.68|398.28|400.36|397.96|0
1632769220000|2021-09-27 19:00:20|400.52|398.12|400.52|398.12|400.59|398.19|400.52|398.12|0
1632769230000|2021-09-27 19:00:30|400.21|397.81|400.21|397.81|400.36|397.96|400.21|397.81|0
1632769240000|2021-09-27 19:00:40|400.05|397.65|399.74|397.34|400.05|397.65|399.74|397.34|0
1632769250000|2021-09-27 19:00:50|399.9|397.5|400.21|397.81|400.21|397.81|399.74|397.34|0
1632769270000|2021-09-27 19:01:10|400.36|397.96|400.21|397.81|400.36|397.96|400.21|397.81|0
1632769280000|2021-09-27 19:01:20|400.52|398.12|400.59|398.19|400.59|398.19|400.36|397.96|0
1632769290000|2021-09-27 19:01:30|400.68|398.28|400.99|398.59|400.99|398.59|400.68|398.28|0
1632769300000|2021-09-27 19:01:40|400.83|398.43|400.52|398.12|400.83|398.43|400.52|398.12|0
1632769310000|2021-09-27 19:01:50|400.83|398.43|400.68|398.28|400.83|398.43|400.68|398.28|0
1632769320000|2021-09-27 19:02:00|400.21|397.81|400.36|397.96|400.36|397.96|400.21|397.81|0
1632769330000|2021-09-27 19:02:10|400.52|398.12|400.67|398.27|400.67|398.27|400.52|398.12|0
1632769340000|2021-09-27 19:02:20|400.52|398.12|400.52|398.12|400.67|398.27|400.52|398.12|0
1632769350000|2021-09-27 19:02:30|400.67|398.27|400.36|397.96|400.67|398.27|400.36|397.96|0
1632769360000|2021-09-27 19:02:40|400.52|398.12|400.99|398.59|400.99|398.59|400.52|398.12|0
1632769370000|2021-09-27 19:02:50|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1632769380000|2021-09-27 19:03:00|401.3|398.9|400.99|398.59|401.45|399.05|400.99|398.59|0
1632769390000|2021-09-27 19:03:10|401.14|398.74|400.99|398.59|401.14|398.74|400.99|398.59|0
1632769400000|2021-09-27 19:03:20|400.67|398.27|400.52|398.12|400.67|398.27|400.52|398.12|0
1632769410000|2021-09-27 19:03:30|400.36|397.96|400.21|397.81|400.36|397.96|400.21|397.81|0
1632769420000|2021-09-27 19:03:40|400.36|397.96|400.21|397.81|400.36|397.96|400.21|397.81|0
1632769430000|2021-09-27 19:03:50|400.05|397.65|400.05|397.65|400.21|397.81|400.05|397.65|0
1632769440000|2021-09-27 19:04:00|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1632769460000|2021-09-27 19:04:20|399.82|397.42|399.9|397.5|399.9|397.5|399.82|397.42|0
1632769470000|2021-09-27 19:04:30|399.74|397.34|399.59|397.19|399.74|397.34|399.59|397.19|0
1632769480000|2021-09-27 19:04:40|399.74|397.34|399.59|397.19|399.74|397.34|399.59|397.19|0
1632769490000|2021-09-27 19:04:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1632769500000|2021-09-27 19:05:00|399.59|397.19|399.74|397.34|399.74|397.34|399.59|397.19|0
1632769510000|2021-09-27 19:05:10|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1632769520000|2021-09-27 19:05:20|399.74|397.34|399.59|397.19|399.74|397.34|399.59|397.19|0
1632769530000|2021-09-27 19:05:30|399.43|397.03|399.59|397.19|399.59|397.19|399.43|397.03|0
1632769540000|2021-09-27 19:05:40|399.74|397.34|399.74|397.34|399.74|397.34|399.59|397.19|0
1632769550000|2021-09-27 19:05:50|399.9|397.5|400.05|397.65|400.05|397.65|399.9|397.5|0
1632769560000|2021-09-27 19:06:00|400.21|397.81|400.05|397.65|400.21|397.81|400.05|397.65|0
1632769570000|2021-09-27 19:06:10|399.9|397.5|399.58|397.18|399.9|397.5|399.58|397.18|0
1632769580000|2021-09-27 19:06:20|399.43|397.03|399.58|397.18|399.58|397.18|399.43|397.03|0
1632769590000|2021-09-27 19:06:30|399.74|397.34|399.74|397.34|399.74|397.34|399.58|397.18|0
1632769600000|2021-09-27 19:06:40|400.05|397.65|399.9|397.5|400.05|397.65|399.9|397.5|0
1632769610000|2021-09-27 19:06:50|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1632769620000|2021-09-27 19:07:00|400.21|397.81|400.36|397.96|400.36|397.96|400.05|397.65|0
1632769640000|2021-09-27 19:07:20|400.52|398.12|400.83|398.43|400.83|398.43|400.52|398.12|0
1632769650000|2021-09-27 19:07:30|400.67|398.27|400.52|398.12|400.83|398.43|400.52|398.12|0
1632769660000|2021-09-27 19:07:40|400.21|397.81|400.52|398.12|400.52|398.12|400.21|397.81|0
1632769670000|2021-09-27 19:07:50|400.36|397.96|400.36|397.96|400.36|397.96|400.21|397.81|0
1632769680000|2021-09-27 19:08:00|400.52|398.12|400.21|397.81|400.52|398.12|400.05|397.65|0
1632769690000|2021-09-27 19:08:10|400.05|397.65|400.05|397.65|400.21|397.81|400.05|397.65|0
1632769700000|2021-09-27 19:08:20|400.21|397.81|400.52|398.12|400.52|398.12|400.21|397.81|0
1632769710000|2021-09-27 19:08:30|400.36|397.96|400.52|398.12|400.52|398.12|400.36|397.96|0
1632769730000|2021-09-27 19:08:50|400.67|398.27|400.67|398.27|400.67|398.27|400.52|398.12|0
1632769740000|2021-09-27 19:09:00|400.59|398.19|400.67|398.27|400.67|398.27|400.52|398.12|0
1632769750000|2021-09-27 19:09:10|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1632769760000|2021-09-27 19:09:20|400.67|398.27|400.83|398.43|400.83|398.43|400.67|398.27|0
1632769770000|2021-09-27 19:09:30|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1632769780000|2021-09-27 19:09:40|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1632769790000|2021-09-27 19:09:50|401.29|398.89|401.29|398.89|401.29|398.89|401.14|398.74|0
1632769800000|2021-09-27 19:10:00|401.14|398.74|401.14|398.74|401.29|398.89|401.14|398.74|0
1632769810000|2021-09-27 19:10:10|401.29|398.89|401.68|399.28|401.68|399.28|401.29|398.89|0
1632769820000|2021-09-27 19:10:20|401.76|399.36|402.07|399.67|402.07|399.67|401.76|399.36|0
1632769830000|2021-09-27 19:10:30|402.23|399.83|402.23|399.83|402.23|399.83|402.07|399.67|0
1632769840000|2021-09-27 19:10:40|402.07|399.67|402.38|399.98|402.38|399.98|402.07|399.67|0
1632769850000|2021-09-27 19:10:50|402.23|399.83|402.7|400.3|402.7|400.3|402.23|399.83|0
1632769860000|2021-09-27 19:11:00|402.38|399.98|402.54|400.14|402.54|400.14|402.38|399.98|0
1632769870000|2021-09-27 19:11:10|402.38|399.98|402.54|400.14|402.54|400.14|402.38|399.98|0
1632769880000|2021-09-27 19:11:20|402.38|399.98|402.23|399.83|402.38|399.98|402.23|399.83|0
1632769890000|2021-09-27 19:11:30|402.38|399.98|402.38|399.98|402.54|400.14|402.38|399.98|0
1632769900000|2021-09-27 19:11:40|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1632769910000|2021-09-27 19:11:50|402.38|399.98|402.23|399.83|402.38|399.98|402.23|399.83|0
1632769920000|2021-09-27 19:12:00|402.38|399.98|402.54|400.14|402.54|400.14|402.38|399.98|0
1632769930000|2021-09-27 19:12:10|402.38|399.98|402.38|399.98|402.38|399.98|402.23|399.83|0
1632769940000|2021-09-27 19:12:20|402.54|400.14|402.38|399.98|402.54|400.14|402.38|399.98|0
1632769960000|2021-09-27 19:12:40|402.23|399.83|402.23|399.83|402.38|399.98|402.23|399.83|0
1632769970000|2021-09-27 19:12:50|402.38|399.98|402.54|400.14|402.54|400.14|402.38|399.98|0
1632769980000|2021-09-27 19:13:00|403.01|400.61|402.7|400.3|403.01|400.61|402.7|400.3|0
1632769990000|2021-09-27 19:13:10|402.85|400.45|403.01|400.61|403.01|400.61|402.85|400.45|0
1632770000000|2021-09-27 19:13:20|403.16|400.76|403.01|400.61|403.16|400.76|403.01|400.61|0
1632770010000|2021-09-27 19:13:30|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1632770020000|2021-09-27 19:13:40|402.54|400.14|402.54|400.14|402.7|400.3|402.54|400.14|0
1632770030000|2021-09-27 19:13:50|402.38|399.98|402.54|400.14|402.54|400.14|402.38|399.98|0
1632770040000|2021-09-27 19:14:00|402.7|400.3|403.01|400.61|403.01|400.61|402.7|400.3|0
1632770050000|2021-09-27 19:14:10|402.85|400.45|403.01|400.61|403.01|400.61|402.85|400.45|0
1632770060000|2021-09-27 19:14:20|403.16|400.76|403.16|400.76|403.16|400.76|403.01|400.61|0
1632770070000|2021-09-27 19:14:30|403.01|400.61|403.01|400.61|403.01|400.61|402.85|400.45|0
1632770080000|2021-09-27 19:14:40|402.85|400.45|403.16|400.76|403.16|400.76|402.85|400.45|0
1632770090000|2021-09-27 19:14:50|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1632770100000|2021-09-27 19:15:00|403.16|400.76|402.85|400.45|403.16|400.76|402.85|400.45|0
1632770110000|2021-09-27 19:15:10|403.01|400.61|403.16|400.76|403.16|400.76|403.01|400.61|0
1632770120000|2021-09-27 19:15:20|403.01|400.61|402.85|400.45|403.01|400.61|402.85|400.45|0
1632770130000|2021-09-27 19:15:30|403.01|400.61|403.01|400.61|403.01|400.61|403.01|400.61|0
1632770140000|2021-09-27 19:15:40|403.16|400.76|403.01|400.61|403.16|400.76|402.85|400.45|0
1632770150000|2021-09-27 19:15:50|402.85|400.45|403.16|400.76|403.16|400.76|402.85|400.45|0
1632770160000|2021-09-27 19:16:00|403.32|400.92|403.16|400.76|403.32|400.92|403.16|400.76|0
1632770170000|2021-09-27 19:16:10|403.01|400.61|402.85|400.45|403.01|400.61|402.85|400.45|0
1632770180000|2021-09-27 19:16:20|402.69|400.29|402.54|400.14|402.69|400.29|402.54|400.14|0
1632770190000|2021-09-27 19:16:30|402.38|399.98|402.38|399.98|402.38|399.98|402.23|399.83|0
1632770200000|2021-09-27 19:16:40|402.23|399.83|402.07|399.67|402.23|399.83|402.07|399.67|0
1632770210000|2021-09-27 19:16:50|402.23|399.83|402.23|399.83|402.23|399.83|402.23|399.83|0
1632770220000|2021-09-27 19:17:00|402.38|399.98|402.38|399.98|402.54|400.14|402.38|399.98|0
1632770230000|2021-09-27 19:17:10|402.23|399.83|402.69|400.29|402.69|400.29|402.23|399.83|0
1632770240000|2021-09-27 19:17:20|402.77|400.37|402.54|400.14|402.77|400.37|402.38|399.98|0
1632770250000|2021-09-27 19:17:30|402.46|400.06|402.54|400.14|402.54|400.14|402.38|399.98|0
1632770260000|2021-09-27 19:17:40|402.38|399.98|402.38|399.98|402.38|399.98|402.38|399.98|0
1632770270000|2021-09-27 19:17:50|402.54|400.14|402.69|400.29|402.69|400.29|402.54|400.14|0
1632770280000|2021-09-27 19:18:00|402.85|400.45|402.69|400.29|402.85|400.45|402.69|400.29|0
1632770290000|2021-09-27 19:18:10|403.01|400.61|403.01|400.61|403.01|400.61|402.85|400.45|0
1632770300000|2021-09-27 19:18:20|402.92|400.52|403.01|400.61|403.16|400.76|402.92|400.52|0
1632770310000|2021-09-27 19:18:30|402.85|400.45|402.85|400.45|402.85|400.45|402.69|400.29|0
1632770320000|2021-09-27 19:18:40|403.01|400.61|403.01|400.61|403.01|400.61|403.01|400.61|0
1632770340000|2021-09-27 19:19:00|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1632770350000|2021-09-27 19:19:10|403.01|400.61|402.85|400.45|403.01|400.61|402.85|400.45|0
1632770360000|2021-09-27 19:19:20|403.01|400.61|402.85|400.45|403.01|400.61|402.85|400.45|0
1632770370000|2021-09-27 19:19:30|403.01|400.61|402.85|400.45|403.01|400.61|402.85|400.45|0
1632770380000|2021-09-27 19:19:40|402.69|400.29|402.85|400.45|403.01|400.61|402.69|400.29|0
1632770390000|2021-09-27 19:19:50|402.69|400.29|402.69|400.29|402.69|400.29|402.69|400.29|0
1632770400000|2021-09-27 19:20:00|402.85|400.45|402.69|400.29|402.85|400.45|402.69|400.29|0
1632770410000|2021-09-27 19:20:10|402.54|400.14|402.69|400.29|402.69|400.29|402.54|400.14|0
1632770420000|2021-09-27 19:20:20|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1632770430000|2021-09-27 19:20:30|402.38|399.98|402.54|400.14|402.54|400.14|402.38|399.98|0
1632770450000|2021-09-27 19:20:50|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1632770460000|2021-09-27 19:21:00|403|400.6|403|400.6|403|400.6|403|400.6|0
1632770470000|2021-09-27 19:21:10|403.16|400.76|403.32|400.92|403.32|400.92|403.16|400.76|0
1632770490000|2021-09-27 19:21:30|403.39|400.99|403.32|400.92|403.39|400.99|403.32|400.92|0
1632770500000|2021-09-27 19:21:40|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1632770510000|2021-09-27 19:21:50|403|400.6|403.16|400.76|403.16|400.76|403|400.6|0
1632770520000|2021-09-27 19:22:00|403|400.6|403|400.6|403.16|400.76|403|400.6|0
1632770530000|2021-09-27 19:22:10|402.85|400.45|403|400.6|403|400.6|402.85|400.45|0
1632770540000|2021-09-27 19:22:20|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1632770550000|2021-09-27 19:22:30|403|400.6|403|400.6|403|400.6|403|400.6|0
1632770560000|2021-09-27 19:22:40|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1632770570000|2021-09-27 19:22:50|402.69|400.29|402.54|400.14|402.69|400.29|402.54|400.14|0
1632770580000|2021-09-27 19:23:00|402.69|400.29|402.69|400.29|402.69|400.29|402.54|400.14|0
1632770600000|2021-09-27 19:23:20|402.54|400.14|402.38|399.98|402.54|400.14|402.38|399.98|0
1632770610000|2021-09-27 19:23:30|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1632770620000|2021-09-27 19:23:40|402.69|400.29|402.54|400.14|402.69|400.29|402.54|400.14|0
1632770630000|2021-09-27 19:23:50|402.38|399.98|402.38|399.98|402.38|399.98|402.38|399.98|0
1632770640000|2021-09-27 19:24:00|402.22|399.82|402.22|399.82|402.22|399.82|402.22|399.82|0
1632770650000|2021-09-27 19:24:10|402.07|399.67|401.76|399.36|402.07|399.67|401.76|399.36|0
1632770660000|2021-09-27 19:24:20|401.91|399.51|401.91|399.51|401.91|399.51|401.76|399.36|0
1632770670000|2021-09-27 19:24:30|402.07|399.67|402.07|399.67|402.07|399.67|402.07|399.67|0
1632770680000|2021-09-27 19:24:40|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1632770690000|2021-09-27 19:24:50|402.07|399.67|401.6|399.2|402.07|399.67|401.6|399.2|0
1632770700000|2021-09-27 19:25:00|401.29|398.89|401.44|399.04|401.44|399.04|401.29|398.89|0
1632770710000|2021-09-27 19:25:10|401.36|398.96|401.44|399.04|401.44|399.04|401.29|398.89|0
1632770720000|2021-09-27 19:25:20|401.6|399.2|401.29|398.89|401.6|399.2|401.29|398.89|0
1632770730000|2021-09-27 19:25:30|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1632770740000|2021-09-27 19:25:40|401.29|398.89|401.29|398.89|401.29|398.89|401.13|398.73|0
1632770750000|2021-09-27 19:25:50|401.44|399.04|401.44|399.04|401.6|399.2|401.44|399.04|0
1632770760000|2021-09-27 19:26:00|401.29|398.89|400.98|398.58|401.29|398.89|400.98|398.58|0
1632770770000|2021-09-27 19:26:10|400.82|398.42|401.29|398.89|401.29|398.89|400.82|398.42|0
1632770790000|2021-09-27 19:26:30|401.44|399.04|401.29|398.89|401.44|399.04|401.29|398.89|0
1632770800000|2021-09-27 19:26:40|401.13|398.73|401.13|398.73|401.13|398.73|400.98|398.58|0
1632770810000|2021-09-27 19:26:50|400.98|398.58|401.29|398.89|401.29|398.89|400.98|398.58|0
1632770820000|2021-09-27 19:27:00|401.13|398.73|401.13|398.73|401.29|398.89|401.13|398.73|0
1632770830000|2021-09-27 19:27:10|401.29|398.89|401.44|399.04|401.44|399.04|401.29|398.89|0
1632770850000|2021-09-27 19:27:30|401.29|398.89|401.44|399.04|401.44|399.04|401.29|398.89|0
1632770860000|2021-09-27 19:27:40|401.29|398.89|401.44|399.04|401.6|399.2|401.29|398.89|0
1632770870000|2021-09-27 19:27:50|401.29|398.89|401.44|399.04|401.44|399.04|401.29|398.89|0
1632770880000|2021-09-27 19:28:00|401.29|398.89|400.98|398.58|401.29|398.89|400.98|398.58|0
1632770890000|2021-09-27 19:28:10|400.82|398.42|400.89|398.49|400.89|398.49|400.82|398.42|0
1632770900000|2021-09-27 19:28:20|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1632770910000|2021-09-27 19:28:30|400.82|398.42|400.82|398.42|400.82|398.42|400.66|398.26|0
1632770920000|2021-09-27 19:28:40|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1632770930000|2021-09-27 19:28:50|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1632770940000|2021-09-27 19:29:00|400.98|398.58|400.82|398.42|400.98|398.58|400.66|398.26|0
1632770950000|2021-09-27 19:29:10|400.66|398.26|400.66|398.26|400.66|398.26|400.51|398.11|0
1632770960000|2021-09-27 19:29:20|400.51|398.11|400.66|398.26|400.66|398.26|400.51|398.11|0
1632770970000|2021-09-27 19:29:30|400.82|398.42|400.66|398.26|400.82|398.42|400.66|398.26|0
1632770980000|2021-09-27 19:29:40|400.51|398.11|400.66|398.26|400.66|398.26|400.51|398.11|0
1632770990000|2021-09-27 19:29:50|400.51|398.11|400.82|398.42|400.82|398.42|400.51|398.11|0
1632771000000|2021-09-27 19:30:00|400.98|398.58|400.51|398.11|400.98|398.58|400.51|398.11|0
1632771010000|2021-09-27 19:30:10|400.66|398.26|400.2|397.8|400.66|398.26|400.2|397.8|0
1632771020000|2021-09-27 19:30:20|400.35|397.95|400.35|397.95|400.35|397.95|400.2|397.8|0
1632771030000|2021-09-27 19:30:30|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1632771040000|2021-09-27 19:30:40|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1632771050000|2021-09-27 19:30:50|400.51|398.11|400.82|398.42|400.82|398.42|400.51|398.11|0
1632771060000|2021-09-27 19:31:00|400.89|398.49|401.44|399.04|401.44|399.04|400.89|398.49|0
1632771070000|2021-09-27 19:31:10|401.29|398.89|401.6|399.2|401.6|399.2|401.29|398.89|0
1632771080000|2021-09-27 19:31:20|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1632771090000|2021-09-27 19:31:30|401.75|399.35|401.75|399.35|401.91|399.51|401.75|399.35|0
1632771100000|2021-09-27 19:31:40|401.6|399.2|401.6|399.2|401.6|399.2|401.44|399.04|0
1632771110000|2021-09-27 19:31:50|401.44|399.04|402.06|399.66|402.06|399.66|401.44|399.04|0
1632771120000|2021-09-27 19:32:00|401.91|399.51|401.75|399.35|401.91|399.51|401.75|399.35|0
1632771130000|2021-09-27 19:32:10|401.91|399.51|401.6|399.2|401.91|399.51|401.6|399.2|0
1632771140000|2021-09-27 19:32:20|401.67|399.27|401.44|399.04|401.67|399.27|401.44|399.04|0
1632771150000|2021-09-27 19:32:30|401.75|399.35|401.6|399.2|401.75|399.35|401.6|399.2|0
1632771160000|2021-09-27 19:32:40|401.75|399.35|401.6|399.2|401.91|399.51|401.6|399.2|0
1632771170000|2021-09-27 19:32:50|401.75|399.35|401.75|399.35|401.91|399.51|401.75|399.35|0
1632771180000|2021-09-27 19:33:00|401.6|399.2|401.44|399.04|401.6|399.2|401.44|399.04|0
1632771190000|2021-09-27 19:33:10|401.6|399.2|401.44|399.04|401.6|399.2|401.44|399.04|0
1632771200000|2021-09-27 19:33:20|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1632771210000|2021-09-27 19:33:30|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1632771220000|2021-09-27 19:33:40|400.66|398.26|400.51|398.11|400.66|398.26|400.51|398.11|0
1632771230000|2021-09-27 19:33:50|400.66|398.26|400.51|398.11|400.66|398.26|400.51|398.11|0
1632771240000|2021-09-27 19:34:00|400.66|398.26|400.82|398.42|400.82|398.42|400.66|398.26|0
1632771250000|2021-09-27 19:34:10|400.66|398.26|400.66|398.26|400.66|398.26|400.51|398.11|0
1632771260000|2021-09-27 19:34:20|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1632771270000|2021-09-27 19:34:30|400.66|398.26|400.35|397.95|400.66|398.26|400.35|397.95|0
1632771290000|2021-09-27 19:34:50|400.51|398.11|400.35|397.95|400.51|398.11|400.2|397.8|0
1632771300000|2021-09-27 19:35:00|400.2|397.8|400.51|398.11|400.51|398.11|400.2|397.8|0
1632771310000|2021-09-27 19:35:10|400.35|397.95|400.82|398.42|400.82|398.42|400.35|397.95|0
1632771320000|2021-09-27 19:35:20|400.66|398.26|400.35|397.95|400.66|398.26|400.35|397.95|0
1632771330000|2021-09-27 19:35:30|400.2|397.8|400.2|397.8|400.2|397.8|400.04|397.64|0
1632771340000|2021-09-27 19:35:40|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1632771350000|2021-09-27 19:35:50|400.2|397.8|400.82|398.42|400.82|398.42|400.2|397.8|0
1632771360000|2021-09-27 19:36:00|400.66|398.26|400.97|398.57|400.97|398.57|400.66|398.26|0
1632771380000|2021-09-27 19:36:20|401.28|398.88|401.6|399.2|401.6|399.2|401.28|398.88|0
1632771390000|2021-09-27 19:36:30|401.44|399.04|401.36|398.96|401.44|399.04|401.36|398.96|0
1632771400000|2021-09-27 19:36:40|401.44|399.04|401.28|398.88|401.44|399.04|401.13|398.73|0
1632771410000|2021-09-27 19:36:50|401.13|398.73|401.28|398.88|401.28|398.88|401.13|398.73|0
1632771420000|2021-09-27 19:37:00|401.44|399.04|401.13|398.73|401.44|399.04|401.13|398.73|0
1632771430000|2021-09-27 19:37:10|400.97|398.57|400.51|398.11|400.97|398.57|400.51|398.11|0
1632771450000|2021-09-27 19:37:30|400.04|397.64|400.35|397.95|400.35|397.95|400.04|397.64|0
1632771460000|2021-09-27 19:37:40|400.51|398.11|400.35|397.95|400.66|398.26|400.35|397.95|0
1632771470000|2021-09-27 19:37:50|400.19|397.79|400.51|398.11|400.51|398.11|400.19|397.79|0
1632771480000|2021-09-27 19:38:00|400.66|398.26|400.82|398.42|400.82|398.42|400.66|398.26|0
1632771490000|2021-09-27 19:38:10|400.66|398.26|400.35|397.95|400.66|398.26|400.35|397.95|0
1632771500000|2021-09-27 19:38:20|400.19|397.79|400.04|397.64|400.19|397.79|400.04|397.64|0
1632771510000|2021-09-27 19:38:30|400.19|397.79|400.04|397.64|400.19|397.79|400.04|397.64|0
1632771530000|2021-09-27 19:38:50|400.19|397.79|400.04|397.64|400.19|397.79|400.04|397.64|0
1632771540000|2021-09-27 19:39:00|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1632771550000|2021-09-27 19:39:10|400.04|397.64|400.35|397.95|400.35|397.95|400.04|397.64|0
1632771560000|2021-09-27 19:39:20|400.5|398.1|400.5|398.1|400.5|398.1|400.35|397.95|0
1632771570000|2021-09-27 19:39:30|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1632771580000|2021-09-27 19:39:40|400.5|398.1|400.35|397.95|400.5|398.1|400.35|397.95|0
1632771590000|2021-09-27 19:39:50|400.19|397.79|400.66|398.26|400.66|398.26|400.19|397.79|0
1632771600000|2021-09-27 19:40:00|400.82|398.42|400.97|398.57|400.97|398.57|400.82|398.42|0
1632771610000|2021-09-27 19:40:10|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1632771620000|2021-09-27 19:40:20|401.13|398.73|400.97|398.57|401.13|398.73|400.82|398.42|0
1632771630000|2021-09-27 19:40:30|400.82|398.42|400.97|398.57|400.97|398.57|400.82|398.42|0
1632771640000|2021-09-27 19:40:40|400.82|398.42|400.97|398.57|401.13|398.73|400.82|398.42|0
1632771650000|2021-09-27 19:40:50|401.13|398.73|401.44|399.04|401.44|399.04|401.13|398.73|0
1632771660000|2021-09-27 19:41:00|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1632771670000|2021-09-27 19:41:10|401.44|399.04|401.28|398.88|401.44|399.04|401.28|398.88|0
1632771680000|2021-09-27 19:41:20|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1632771690000|2021-09-27 19:41:30|400.97|398.57|401.28|398.88|401.28|398.88|400.97|398.57|0
1632771700000|2021-09-27 19:41:40|401.44|399.04|401.44|399.04|401.44|399.04|401.28|398.88|0
1632771710000|2021-09-27 19:41:50|401.28|398.88|401.28|398.88|401.44|399.04|401.28|398.88|0
1632771720000|2021-09-27 19:42:00|401.44|399.04|401.13|398.73|401.44|399.04|401.13|398.73|0
1632771730000|2021-09-27 19:42:10|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1632771740000|2021-09-27 19:42:20|400.97|398.57|401.13|398.73|401.13|398.73|400.97|398.57|0
1632771750000|2021-09-27 19:42:30|401.28|398.88|401.13|398.73|401.28|398.88|401.13|398.73|0
1632771760000|2021-09-27 19:42:40|400.97|398.57|400.5|398.1|400.97|398.57|400.5|398.1|0
1632771770000|2021-09-27 19:42:50|400.35|397.95|400.04|397.64|400.35|397.95|400.04|397.64|0
1632771780000|2021-09-27 19:43:00|400.19|397.79|400.04|397.64|400.19|397.79|400.04|397.64|0
1632771790000|2021-09-27 19:43:10|399.88|397.48|399.88|397.48|400.04|397.64|399.88|397.48|0
1632771800000|2021-09-27 19:43:20|399.73|397.33|399.88|397.48|399.88|397.48|399.73|397.33|0
1632771810000|2021-09-27 19:43:30|400.04|397.64|400.66|398.26|400.66|398.26|400.04|397.64|0
1632771820000|2021-09-27 19:43:40|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1632771830000|2021-09-27 19:43:50|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1632771840000|2021-09-27 19:44:00|400.5|398.1|400.97|398.57|400.97|398.57|400.5|398.1|0
1632771850000|2021-09-27 19:44:10|401.13|398.73|401.13|398.73|401.13|398.73|400.97|398.57|0
1632771860000|2021-09-27 19:44:20|400.97|398.57|401.13|398.73|401.13|398.73|400.97|398.57|0
1632771870000|2021-09-27 19:44:30|401.28|398.88|401.13|398.73|401.28|398.88|401.13|398.73|0
1632771880000|2021-09-27 19:44:40|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1632771890000|2021-09-27 19:44:50|401.13|398.73|401.12|398.72|401.13|398.73|400.97|398.57|0
1632771900000|2021-09-27 19:45:00|400.97|398.57|401.12|398.72|401.12|398.72|400.97|398.57|0
1632771910000|2021-09-27 19:45:10|401.28|398.88|400.81|398.41|401.28|398.88|400.66|398.26|0
1632771920000|2021-09-27 19:45:20|400.66|398.26|400.5|398.1|400.66|398.26|400.5|398.1|0
1632771930000|2021-09-27 19:45:30|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1632771940000|2021-09-27 19:45:40|400.5|398.1|400.5|398.1|400.66|398.26|400.5|398.1|0
1632771950000|2021-09-27 19:45:50|400.35|397.95|400.19|397.79|400.35|397.95|400.19|397.79|0
1632771960000|2021-09-27 19:46:00|400.04|397.64|400.19|397.79|400.19|397.79|400.04|397.64|0
1632771970000|2021-09-27 19:46:10|400.04|397.64|399.88|397.48|400.04|397.64|399.88|397.48|0
1632771980000|2021-09-27 19:46:20|399.72|397.32|399.8|397.4|399.88|397.48|399.72|397.32|0
1632771990000|2021-09-27 19:46:30|399.57|397.17|399.72|397.32|399.72|397.32|399.57|397.17|0
1632772000000|2021-09-27 19:46:40|399.57|397.17|399.72|397.32|399.72|397.32|399.57|397.17|0
1632772010000|2021-09-27 19:46:50|399.57|397.17|399.57|397.17|399.57|397.17|399.41|397.01|0
1632772020000|2021-09-27 19:47:00|399.41|397.01|399.26|396.86|399.41|397.01|399.26|396.86|0
1632772030000|2021-09-27 19:47:10|399.57|397.17|399.88|397.48|399.88|397.48|399.57|397.17|0
1632772040000|2021-09-27 19:47:20|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1632772050000|2021-09-27 19:47:30|399.88|397.48|399.41|397.01|399.88|397.48|399.41|397.01|0
1632772060000|2021-09-27 19:47:40|399.26|396.86|399.41|397.01|399.41|397.01|399.26|396.86|0
1632772070000|2021-09-27 19:47:50|399.57|397.17|399.41|397.01|399.57|397.17|399.26|396.86|0
1632772080000|2021-09-27 19:48:00|399.26|396.86|399.26|396.86|399.26|396.86|399.1|396.7|0
1632772090000|2021-09-27 19:48:10|399.1|396.7|399.41|397.01|399.41|397.01|399.02|396.62|0
1632772100000|2021-09-27 19:48:20|399.57|397.17|399.41|397.01|399.57|397.17|399.41|397.01|0
1632772110000|2021-09-27 19:48:30|399.57|397.17|399.41|397.01|399.57|397.17|399.41|397.01|0
1632772120000|2021-09-27 19:48:40|399.26|396.86|399.1|396.7|399.41|397.01|399.1|396.7|0
1632772130000|2021-09-27 19:48:50|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1632772140000|2021-09-27 19:49:00|399.1|396.7|398.79|396.39|399.1|396.7|398.79|396.39|0
1632772160000|2021-09-27 19:49:20|398.64|396.24|398.79|396.39|398.79|396.39|398.64|396.24|0
1632772170000|2021-09-27 19:49:30|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1632772180000|2021-09-27 19:49:40|398.48|396.08|398.48|396.08|398.48|396.08|398.48|396.08|0
1632772190000|2021-09-27 19:49:50|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1632772200000|2021-09-27 19:50:00|398.48|396.08|398.48|396.08|398.48|396.08|397.55|395.15|0
1632772210000|2021-09-27 19:50:10|398.33|395.93|397.86|395.46|398.48|396.08|397.86|395.46|0
1632772220000|2021-09-27 19:50:20|397.55|395.15|397.09|394.69|397.55|395.15|397.09|394.69|0
1632772230000|2021-09-27 19:50:30|397.24|394.84|397.71|395.31|397.71|395.31|397.24|394.84|0
1632772240000|2021-09-27 19:50:40|397.55|395.15|397.24|394.84|397.55|395.15|397.24|394.84|0
1632772250000|2021-09-27 19:50:50|397.4|395|396.93|394.53|397.4|395|396.93|394.53|0
1632772260000|2021-09-27 19:51:00|396.78|394.38|396.78|394.38|396.78|394.38|396.62|394.22|0
1632772270000|2021-09-27 19:51:10|396.93|394.53|396.62|394.22|396.93|394.53|396.62|394.22|0
1632772280000|2021-09-27 19:51:20|396.78|394.38|396.78|394.38|396.78|394.38|396.62|394.22|0
1632772290000|2021-09-27 19:51:30|396.62|394.22|396.93|394.53|396.93|394.53|396.62|394.22|0
1632772300000|2021-09-27 19:51:40|396.78|394.38|396.62|394.22|396.78|394.38|396.62|394.22|0
1632772310000|2021-09-27 19:51:50|396.78|394.38|397.7|395.3|397.7|395.3|396.78|394.38|0
1632772320000|2021-09-27 19:52:00|397.55|395.15|397.08|394.68|397.55|395.15|397.08|394.68|0
1632772330000|2021-09-27 19:52:10|396.93|394.53|396.93|394.53|396.93|394.53|396.78|394.38|0
1632772340000|2021-09-27 19:52:20|397.08|394.68|397.55|395.15|397.55|395.15|397.08|394.68|0
1632772350000|2021-09-27 19:52:30|397.39|394.99|397.39|394.99|397.55|395.15|397.39|394.99|0
1632772360000|2021-09-27 19:52:40|397.55|395.15|397.24|394.84|397.55|395.15|397.08|394.68|0
1632772370000|2021-09-27 19:52:50|397.08|394.68|397.24|394.84|397.24|394.84|397.08|394.68|0
1632772380000|2021-09-27 19:53:00|397.08|394.68|397.08|394.68|397.24|394.84|397.08|394.68|0
1632772390000|2021-09-27 19:53:10|397.24|394.84|396.93|394.53|397.24|394.84|396.93|394.53|0
1632772400000|2021-09-27 19:53:20|397.08|394.68|396.93|394.53|397.08|394.68|396.93|394.53|0
1632772410000|2021-09-27 19:53:30|397.08|394.68|397.08|394.68|397.08|394.68|396.93|394.53|0
1632772420000|2021-09-27 19:53:40|396.93|394.53|397.08|394.68|397.08|394.68|396.93|394.53|0
1632772430000|2021-09-27 19:53:50|396.77|394.37|396.46|394.06|396.77|394.37|396.46|394.06|0
1632772440000|2021-09-27 19:54:00|396.31|393.91|396.31|393.91|396.31|393.91|396.31|393.91|0
1632772450000|2021-09-27 19:54:10|396.16|393.76|396.16|393.76|396.31|393.91|396.16|393.76|0
1632772460000|2021-09-27 19:54:20|396.31|393.91|396|393.6|396.31|393.91|396|393.6|0
1632772470000|2021-09-27 19:54:30|395.85|393.45|396|393.6|396|393.6|395.85|393.45|0
1632772480000|2021-09-27 19:54:40|396.16|393.76|396.31|393.91|396.31|393.91|396.15|393.75|0
1632772490000|2021-09-27 19:54:50|395.85|393.45|395.85|393.45|396.15|393.75|395.85|393.45|0
1632772500000|2021-09-27 19:55:00|396.15|393.75|396.15|393.75|396.15|393.75|396|393.6|0
1632772510000|2021-09-27 19:55:10|396|393.6|396|393.6|396|393.6|396|393.6|0
1632772520000|2021-09-27 19:55:20|395.85|393.45|395.54|393.14|395.85|393.45|395.54|393.14|0
1632772530000|2021-09-27 19:55:30|395.69|393.29|395.54|393.14|395.69|393.29|395.54|393.14|0
1632772540000|2021-09-27 19:55:40|395.69|393.29|395.54|393.14|395.69|393.29|395.54|393.14|0
1632772550000|2021-09-27 19:55:50|395.23|392.83|395.23|392.83|395.23|392.83|395.23|392.83|0
1632772560000|2021-09-27 19:56:00|395.38|392.98|395.54|393.14|395.54|393.14|395.38|392.98|0
1632772570000|2021-09-27 19:56:10|395.69|393.29|395.69|393.29|395.69|393.29|395.54|393.14|0
1632772580000|2021-09-27 19:56:20|395.54|393.14|395.84|393.44|395.84|393.44|395.54|393.14|0
1632772590000|2021-09-27 19:56:30|396|393.6|396.15|393.75|396.15|393.75|396|393.6|0
1632772600000|2021-09-27 19:56:40|396|393.6|396.15|393.75|396.15|393.75|396|393.6|0
1632772610000|2021-09-27 19:56:50|396.46|394.06|396.62|394.22|396.62|394.22|396.46|394.06|0
1632772620000|2021-09-27 19:57:00|396.77|394.37|397.08|394.68|397.08|394.68|396.77|394.37|0
1632772630000|2021-09-27 19:57:10|397.24|394.84|397.39|394.99|397.39|394.99|397.08|394.68|0
1632772640000|2021-09-27 19:57:20|397.24|394.84|396.93|394.53|397.24|394.84|396.77|394.37|0
1632772650000|2021-09-27 19:57:30|396.77|394.37|397.24|394.84|397.24|394.84|396.77|394.37|0
1632772660000|2021-09-27 19:57:40|397.08|394.68|397.24|394.84|397.24|394.84|397.08|394.68|0
1632772670000|2021-09-27 19:57:50|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1632772680000|2021-09-27 19:58:00|396.77|394.37|397.08|394.68|397.08|394.68|396.77|394.37|0
1632772690000|2021-09-27 19:58:10|396.93|394.53|396.93|394.53|396.93|394.53|396.93|394.53|0
1632772700000|2021-09-27 19:58:20|396.77|394.37|396.77|394.37|396.77|394.37|396.77|394.37|0
1632772710000|2021-09-27 19:58:30|396.93|394.53|396.77|394.37|397.08|394.68|396.77|394.37|0
1632772720000|2021-09-27 19:58:40|396.62|394.22|396.62|394.22|396.62|394.22|396.46|394.06|0
1632772730000|2021-09-27 19:58:50|397.08|394.68|396.93|394.53|397.08|394.68|396.93|394.53|0
1632772740000|2021-09-27 19:59:00|396.77|394.37|396.77|394.37|396.77|394.37|396.46|394.06|0
1632772750000|2021-09-27 19:59:10|396.93|394.53|396.93|394.53|396.93|394.53|396.93|394.53|0
1632772760000|2021-09-27 19:59:20|396.77|394.37|397.08|394.68|397.08|394.68|396.77|394.37|0
1632772770000|2021-09-27 19:59:30|397.39|394.99|396.62|394.22|397.39|394.99|396.62|394.22|0
1632772780000|2021-09-27 19:59:40|396.93|394.53|397.24|394.84|397.24|394.84|396.93|394.53|0
1632772790000|2021-09-27 19:59:50|397.39|394.99|397.55|395.15|397.55|395.15|397.24|394.84|0
1632772810000|2021-09-27 20:00:10|396.77|394.37|396.77|394.37|396.77|394.37|396.77|394.37|0
1632772820000|2021-09-27 20:00:20|396.62|394.22|396.31|393.91|396.62|394.22|396.31|393.91|0
1632772830000|2021-09-27 20:00:30|396.15|393.75|396.15|393.75|396.15|393.75|396|393.6|0
1632772840000|2021-09-27 20:00:40|396.31|393.91|396|393.6|396.31|393.91|396|393.6|0
1632772850000|2021-09-27 20:00:50|396.15|393.75|396.31|393.91|396.31|393.91|396.15|393.75|0
1632772860000|2021-09-27 20:01:00|396.15|393.75|396|393.6|396.15|393.75|396|393.6|0
1632772870000|2021-09-27 20:01:10|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1632772880000|2021-09-27 20:01:20|396|393.6|395.84|393.44|396|393.6|395.84|393.44|0
1632772890000|2021-09-27 20:01:30|395.69|393.29|395.38|392.98|395.69|393.29|395.38|392.98|0
1632772900000|2021-09-27 20:01:40|395.53|393.13|395.53|393.13|395.53|393.13|395.38|392.98|0
1632772920000|2021-09-27 20:02:00|395.38|392.98|395.22|392.82|395.38|392.98|395.22|392.82|0
1632772930000|2021-09-27 20:02:10|395.07|392.67|394.61|392.21|395.07|392.67|394.61|392.21|0
1632772940000|2021-09-27 20:02:20|394.76|392.36|394.61|392.21|394.92|392.52|394.61|392.21|0
1632772950000|2021-09-27 20:02:30|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1632772960000|2021-09-27 20:02:40|394.61|392.21|394.61|392.21|394.61|392.21|394.45|392.05|0
1632772970000|2021-09-27 20:02:50|394.45|392.05|394.92|392.52|394.92|392.52|394.45|392.05|0
1632772980000|2021-09-27 20:03:00|394.61|392.21|394.92|392.52|394.92|392.52|394.61|392.21|0
1632772990000|2021-09-27 20:03:10|394.91|392.51|395.38|392.98|395.38|392.98|394.91|392.51|0
1632773000000|2021-09-27 20:03:20|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1632773010000|2021-09-27 20:03:30|395.38|392.98|395.38|392.98|395.38|392.98|395.22|392.82|0
1632773020000|2021-09-27 20:03:40|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1632773030000|2021-09-27 20:03:50|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1632773040000|2021-09-27 20:04:00|395.38|392.98|395.22|392.82|395.38|392.98|395.22|392.82|0
1632773050000|2021-09-27 20:04:10|395.07|392.67|394.61|392.21|395.07|392.67|394.61|392.21|0
1632773060000|2021-09-27 20:04:20|394.76|392.36|394.61|392.21|394.76|392.36|394.61|392.21|0
1632773070000|2021-09-27 20:04:30|394.76|392.36|394.91|392.51|394.91|392.51|394.76|392.36|0
1632773080000|2021-09-27 20:04:40|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1632773090000|2021-09-27 20:04:50|395.22|392.82|395.53|393.13|395.53|393.13|395.22|392.82|0
1632773100000|2021-09-27 20:05:00|395.38|392.98|394.26|391.86|395.38|392.98|394.26|391.86|0
1632773110000|2021-09-27 20:05:10|394.41|392.01|396|393.6|396|393.6|394.41|392.01|0
1632773120000|2021-09-27 20:05:20|396.15|393.75|395.69|393.29|396.15|393.75|395.69|393.29|0
1632773130000|2021-09-27 20:05:30|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1632773150000|2021-09-27 20:05:50|395.38|392.98|395.53|393.13|395.53|393.13|395.38|392.98|0
1632773160000|2021-09-27 20:06:00|395.38|392.98|395.38|392.98|395.38|392.98|395.38|392.98|0
1632773170000|2021-09-27 20:06:10|395.22|392.82|395.22|392.82|395.38|392.98|395.22|392.82|0
1632773200000|2021-09-27 20:06:40|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1632773210000|2021-09-27 20:06:50|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1632773220000|2021-09-27 20:07:00|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1632773250000|2021-09-27 20:07:30|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1632773270000|2021-09-27 20:07:50|395.53|393.13|395.53|393.13|395.69|393.29|395.53|393.13|0
1632773280000|2021-09-27 20:08:00|395.38|392.98|395.38|392.98|395.38|392.98|395.38|392.98|0
1632773290000|2021-09-27 20:08:10|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1632773300000|2021-09-27 20:08:20|395.68|393.28|395.68|393.28|395.68|393.28|395.68|393.28|0
1632773310000|2021-09-27 20:08:30|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1632773320000|2021-09-27 20:08:40|395.99|393.59|395.99|393.59|395.99|393.59|395.99|393.59|0
1632773330000|2021-09-27 20:08:50|396.15|393.75|396.15|393.75|396.15|393.75|396.15|393.75|0
1632773350000|2021-09-27 20:09:10|396.3|393.9|396.3|393.9|396.3|393.9|396.3|393.9|0
1632773360000|2021-09-27 20:09:20|396.46|394.06|396.46|394.06|396.46|394.06|396.46|394.06|0
1632773390000|2021-09-27 20:09:50|396.61|394.21|396.61|394.21|396.61|394.21|396.61|394.21|0
1632773400000|2021-09-27 20:10:00|396.46|394.06|396.46|394.06|396.61|394.21|396.46|394.06|0
1632773410000|2021-09-27 20:10:10|396.61|394.21|396.61|394.21|396.61|394.21|396.61|394.21|0
1632773430000|2021-09-27 20:10:30|396.46|394.06|396.46|394.06|396.46|394.06|396.46|394.06|0
1632773440000|2021-09-27 20:10:40|396.3|393.9|396.3|393.9|396.3|393.9|396.3|393.9|0
1632773450000|2021-09-27 20:10:50|396.46|394.06|396.46|394.06|396.46|394.06|396.46|394.06|0
1632773460000|2021-09-27 20:11:00|396.3|393.9|396.3|393.9|396.3|393.9|396.3|393.9|0
1632773470000|2021-09-27 20:11:10|396.15|393.75|396.3|393.9|396.3|393.9|396.15|393.75|0
1632773480000|2021-09-27 20:11:20|396.46|394.06|396.3|393.9|396.46|394.06|396.3|393.9|0
1632773500000|2021-09-27 20:11:40|396.46|394.06|396.77|394.37|396.77|394.37|396.46|394.06|0
1632773510000|2021-09-27 20:11:50|396.92|394.52|396.92|394.52|396.92|394.52|396.92|394.52|0
1632773550000|2021-09-27 20:12:30|396.77|394.37|396.46|394.06|396.77|394.37|396.46|394.06|0
1632773570000|2021-09-27 20:12:50|396.77|394.37|396.77|394.37|396.77|394.37|396.77|394.37|0
1632773580000|2021-09-27 20:13:00|396.61|394.21|396.92|394.52|396.92|394.52|396.61|394.21|0
1632773590000|2021-09-27 20:13:10|396.99|394.59|397.07|394.67|397.07|394.67|396.92|394.52|0
1632773600000|2021-09-27 20:13:20|397.23|394.83|397.38|394.98|397.38|394.98|397.23|394.83|0
1632773610000|2021-09-27 20:13:30|397.07|394.67|397.23|394.83|397.23|394.83|397.07|394.67|0
1632773630000|2021-09-27 20:13:50|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1632773640000|2021-09-27 20:14:00|396.92|394.52|396.92|394.52|396.92|394.52|396.92|394.52|0
1632773650000|2021-09-27 20:14:10|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1632773680000|2021-09-27 20:14:40|396.92|394.52|396.92|394.52|396.92|394.52|396.92|394.52|0
1632773690000|2021-09-27 20:14:50|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1632773710000|2021-09-27 20:15:10|397.12|394.32|396.81|394.01|397.12|394.32|396.81|394.01|0
1632773720000|2021-09-27 20:15:20|396.66|393.86|396.66|393.86|396.66|393.86|396.66|393.86|0
1632773730000|2021-09-27 20:15:30|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1632773740000|2021-09-27 20:15:40|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1632773760000|2021-09-27 20:16:00|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1632773790000|2021-09-27 20:16:30|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1632773800000|2021-09-27 20:16:40|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1632773830000|2021-09-27 20:17:10|396.35|393.55|396.19|393.39|396.35|393.55|396.19|393.39|0
1632773840000|2021-09-27 20:17:20|396.35|393.55|396.19|393.39|396.35|393.55|396.19|393.39|0
1632773850000|2021-09-27 20:17:30|396.26|393.46|396.26|393.46|396.34|393.54|396.19|393.39|0
1632773860000|2021-09-27 20:17:40|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1632773940000|2021-09-27 20:19:00|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1632773960000|2021-09-27 20:19:20|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1632773970000|2021-09-27 20:19:30|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1632774000000|2021-09-27 20:20:00|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1632774060000|2021-09-27 20:21:00|395.64|392.84|395.73|392.93|395.73|392.93|395.64|392.84|0
1632774070000|2021-09-27 20:21:10|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1632774090000|2021-09-27 20:21:30|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1632774100000|2021-09-27 20:21:40|395.88|393.08|396.03|393.23|396.03|393.23|395.88|393.08|0
1632774120000|2021-09-27 20:22:00|395.88|393.08|395.72|392.92|395.88|393.08|395.72|392.92|0
1632774130000|2021-09-27 20:22:10|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1632774140000|2021-09-27 20:22:20|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1632774170000|2021-09-27 20:22:50|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1632774180000|2021-09-27 20:23:00|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1632774220000|2021-09-27 20:23:40|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1632774240000|2021-09-27 20:24:00|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1632774250000|2021-09-27 20:24:10|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1632774290000|2021-09-27 20:24:50|395.72|392.92|395.57|392.77|395.72|392.92|395.57|392.77|0
1632774370000|2021-09-27 20:26:10|395.64|392.84|395.57|392.77|395.64|392.84|395.57|392.77|0
1632774460000|2021-09-27 20:27:40|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1632774510000|2021-09-27 20:28:30|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1632774530000|2021-09-27 20:28:50|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1632774540000|2021-09-27 20:29:00|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1632774550000|2021-09-27 20:29:10|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1632774620000|2021-09-27 20:30:20|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1632774660000|2021-09-27 20:31:00|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1632774670000|2021-09-27 20:31:10|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1632774690000|2021-09-27 20:31:30|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1632774700000|2021-09-27 20:31:40|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1632774720000|2021-09-27 20:32:00|396.26|393.46|396.34|393.54|396.34|393.54|396.26|393.46|0
1632774730000|2021-09-27 20:32:10|396.18|393.38|396.18|393.38|396.34|393.54|396.18|393.38|0
1632774740000|2021-09-27 20:32:20|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1632774780000|2021-09-27 20:33:00|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1632774860000|2021-09-27 20:34:20|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1632774930000|2021-09-27 20:35:30|396.26|393.46|396.18|393.38|396.26|393.46|396.18|393.38|0
1632774970000|2021-09-27 20:36:10|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1632775050000|2021-09-27 20:37:30|396.49|393.69|396.49|393.69|396.49|393.69|396.49|393.69|0
1632775060000|2021-09-27 20:37:40|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1632775120000|2021-09-27 20:38:40|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1632775200000|2021-09-27 20:40:00|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1632775220000|2021-09-27 20:40:20|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1632775240000|2021-09-27 20:40:40|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1632775370000|2021-09-27 20:42:50|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1632775380000|2021-09-27 20:43:00|395.72|392.92|395.56|392.76|395.72|392.92|395.56|392.76|0
1632775410000|2021-09-27 20:43:30|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1632775450000|2021-09-27 20:44:10|395.56|392.76|395.72|392.92|395.72|392.92|395.56|392.76|0
1632775490000|2021-09-27 20:44:50|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1632775500000|2021-09-27 20:45:00|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1632775520000|2021-09-27 20:45:20|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1632775530000|2021-09-27 20:45:30|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1632775590000|2021-09-27 20:46:30|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1632775600000|2021-09-27 20:46:40|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1632775620000|2021-09-27 20:47:00|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1632775630000|2021-09-27 20:47:10|395.56|392.76|395.41|392.61|395.56|392.76|395.41|392.61|0
1632775670000|2021-09-27 20:47:50|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1632775710000|2021-09-27 20:48:30|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1632775720000|2021-09-27 20:48:40|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1632775740000|2021-09-27 20:49:00|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1632775750000|2021-09-27 20:49:10|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1632775760000|2021-09-27 20:49:20|396.02|393.22|396.18|393.38|396.18|393.38|396.02|393.22|0
1632775770000|2021-09-27 20:49:30|396.02|393.22|396.33|393.53|396.33|393.53|396.02|393.22|0
1632775790000|2021-09-27 20:49:50|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1632775800000|2021-09-27 20:50:00|396.02|393.22|395.71|392.91|396.02|393.22|395.71|392.91|0
1632775810000|2021-09-27 20:50:10|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1632775840000|2021-09-27 20:50:40|396.02|393.22|395.87|393.07|396.1|393.3|395.87|393.07|0
1632775850000|2021-09-27 20:50:50|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1632775860000|2021-09-27 20:51:00|395.87|393.07|395.71|392.91|395.87|393.07|395.71|392.91|0
1632775890000|2021-09-27 20:51:30|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1632775920000|2021-09-27 20:52:00|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1632775940000|2021-09-27 20:52:20|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1632775980000|2021-09-27 20:53:00|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1632775990000|2021-09-27 20:53:10|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1632776000000|2021-09-27 20:53:20|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1632776030000|2021-09-27 20:53:50|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1632776070000|2021-09-27 20:54:30|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1632776120000|2021-09-27 20:55:20|395.71|392.91|395.87|393.07|395.87|393.07|395.71|392.91|0
1632776130000|2021-09-27 20:55:30|395.94|393.14|396.18|393.38|396.18|393.38|395.94|393.14|0
1632776140000|2021-09-27 20:55:40|396.33|393.53|396.18|393.38|396.33|393.53|396.18|393.38|0
1632776150000|2021-09-27 20:55:50|396.02|393.22|396.02|393.22|396.18|393.38|396.02|393.22|0
1632776170000|2021-09-27 20:56:10|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1632776200000|2021-09-27 20:56:40|395.87|393.07|395.71|392.91|395.87|393.07|395.71|392.91|0
1632776290000|2021-09-27 20:58:10|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1632776310000|2021-09-27 20:58:30|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1632776350000|2021-09-27 20:59:10|395.48|392.68|395.56|392.76|395.56|392.76|395.4|392.6|0
1632776360000|2021-09-27 20:59:20|395.4|392.6|395.56|392.76|395.56|392.76|395.4|392.6|0
1632776370000|2021-09-27 20:59:30|395.4|392.6|395.48|392.68|395.56|392.76|395.4|392.6|0
1632776380000|2021-09-27 20:59:40|395.56|392.76|395.4|392.6|395.56|392.76|395.4|392.6|0
1632776390000|2021-09-27 20:59:50|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1632776400000|2021-09-27 21:00:00|395.44|392.64|395.67|392.87|395.67|392.87|395.44|392.64|0
1632776410000|2021-09-27 21:00:10|395.6|392.8|395.49|392.69|395.6|392.8|395.49|392.69|0
1632776420000|2021-09-27 21:00:20|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1632776470000|2021-09-27 21:01:10|395.44|392.64|395.44|392.64|395.44|392.64|395.44|392.64|0
1632776490000|2021-09-27 21:01:30|395.47|392.67|395.57|392.77|395.57|392.77|395.47|392.67|0
1632776550000|2021-09-27 21:02:30|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1632776590000|2021-09-27 21:03:10|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1632776620000|2021-09-27 21:03:40|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1632776630000|2021-09-27 21:03:50|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1632776650000|2021-09-27 21:04:10|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1632776660000|2021-09-27 21:04:20|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1632776690000|2021-09-27 21:04:50|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1632776700000|2021-09-27 21:05:00|395.83|393.03|395.83|393.03|395.83|393.03|395.83|393.03|0
1632776760000|2021-09-27 21:06:00|395.82|393.02|395.91|393.11|395.91|393.11|395.82|393.02|0
1632776770000|2021-09-27 21:06:10|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1632776780000|2021-09-27 21:06:20|395.73|392.93|395.6|392.8|395.73|392.93|395.6|392.8|0
1632776790000|2021-09-27 21:06:30|395.57|392.77|395.73|392.93|395.73|392.93|395.57|392.77|0
1632776800000|2021-09-27 21:06:40|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1632776820000|2021-09-27 21:07:00|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1632776830000|2021-09-27 21:07:10|395.78|392.98|395.57|392.77|395.78|392.98|395.57|392.77|0
1632776840000|2021-09-27 21:07:20|395.55|392.75|395.53|392.73|395.55|392.75|395.53|392.73|0
1632776850000|2021-09-27 21:07:30|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1632776860000|2021-09-27 21:07:40|395.53|392.73|395.55|392.75|395.55|392.75|395.53|392.73|0
1632776900000|2021-09-27 21:08:20|395.53|392.73|395.53|392.73|395.53|392.73|395.53|392.73|0
1632776910000|2021-09-27 21:08:30|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1632776940000|2021-09-27 21:09:00|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1632776980000|2021-09-27 21:09:40|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1632776990000|2021-09-27 21:09:50|395.47|392.67|395.44|392.64|395.51|392.71|395.44|392.64|0
1632777010000|2021-09-27 21:10:10|395.49|392.69|395.51|392.71|395.51|392.71|395.49|392.69|0
1632777060000|2021-09-27 21:11:00|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1632777070000|2021-09-27 21:11:10|395.46|392.66|395.44|392.64|395.46|392.66|395.44|392.64|0
1632777080000|2021-09-27 21:11:20|395.42|392.62|395.51|392.71|395.51|392.71|395.42|392.62|0
1632777090000|2021-09-27 21:11:30|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1632777100000|2021-09-27 21:11:40|395.46|392.66|395.35|392.55|395.46|392.66|395.35|392.55|0
1632777110000|2021-09-27 21:11:50|395.3|392.5|395.26|392.46|395.3|392.5|395.26|392.46|0
1632777120000|2021-09-27 21:12:00|395.22|392.42|395.17|392.37|395.37|392.57|395.12|392.32|0
1632777130000|2021-09-27 21:12:10|395.12|392.32|395.12|392.32|395.12|392.32|395.12|392.32|0
1632777200000|2021-09-27 21:13:20|395.08|392.28|395.08|392.28|395.08|392.28|395.08|392.28|0
1632777220000|2021-09-27 21:13:40|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1632777240000|2021-09-27 21:14:00|395.03|392.23|395.08|392.28|395.08|392.28|395.03|392.23|0
1632777250000|2021-09-27 21:14:10|395.03|392.23|395.03|392.23|395.03|392.23|395.03|392.23|0
1632777260000|2021-09-27 21:14:20|395.06|392.26|395.03|392.23|395.06|392.26|395.03|392.23|0
1632777270000|2021-09-27 21:14:30|395.06|392.26|394.99|392.19|395.22|392.42|394.99|392.19|0
1632777300000|2021-09-27 21:15:00|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632777310000|2021-09-27 21:15:10|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1632777350000|2021-09-27 21:15:50|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1632777360000|2021-09-27 21:16:00|395.12|392.32|395.12|392.32|395.12|392.32|395.12|392.32|0
1632777370000|2021-09-27 21:16:10|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1632777390000|2021-09-27 21:16:30|395.08|392.28|395.1|392.3|395.1|392.3|395.08|392.28|0
1632777410000|2021-09-27 21:16:50|395.05|392.25|395.05|392.25|395.05|392.25|395.05|392.25|0
1632777420000|2021-09-27 21:17:00|395.08|392.28|395.08|392.28|395.08|392.28|395.08|392.28|0
1632777430000|2021-09-27 21:17:10|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1632777440000|2021-09-27 21:17:20|395.12|392.32|395.12|392.32|395.12|392.32|395.12|392.32|0
1632777470000|2021-09-27 21:17:50|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1632777490000|2021-09-27 21:18:10|395.21|392.41|395.26|392.46|395.26|392.46|395.19|392.39|0
1632777520000|2021-09-27 21:18:40|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1632777550000|2021-09-27 21:19:10|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1632777620000|2021-09-27 21:20:20|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1632777680000|2021-09-27 21:21:20|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1632777690000|2021-09-27 21:21:30|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1632777710000|2021-09-27 21:21:50|395.48|392.68|395.48|392.68|395.48|392.68|395.48|392.68|0
1632777730000|2021-09-27 21:22:10|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1632777850000|2021-09-27 21:24:10|395.59|392.79|395.56|392.76|395.59|392.79|395.56|392.76|0
1632777970000|2021-09-27 21:26:10|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1632778020000|2021-09-27 21:27:00|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1632778030000|2021-09-27 21:27:10|395.49|392.69|395.53|392.73|395.53|392.73|395.4|392.6|0
1632778060000|2021-09-27 21:27:40|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1632778110000|2021-09-27 21:28:30|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1632778130000|2021-09-27 21:28:50|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1632778180000|2021-09-27 21:29:40|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1632778200000|2021-09-27 21:30:00|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1632778220000|2021-09-27 21:30:20|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1632778230000|2021-09-27 21:30:30|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1632778250000|2021-09-27 21:30:50|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1632778270000|2021-09-27 21:31:10|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1632778310000|2021-09-27 21:31:50|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1632778320000|2021-09-27 21:32:00|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1632778350000|2021-09-27 21:32:30|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1632778370000|2021-09-27 21:32:50|395.31|392.51|395.31|392.51|395.31|392.51|395.31|392.51|0
1632778380000|2021-09-27 21:33:00|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1632778390000|2021-09-27 21:33:10|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1632778410000|2021-09-27 21:33:30|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1632778420000|2021-09-27 21:33:40|395.31|392.51|395.31|392.51|395.31|392.51|395.31|392.51|0
1632778550000|2021-09-27 21:35:50|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1632778590000|2021-09-27 21:36:30|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1632778650000|2021-09-27 21:37:30|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1632778670000|2021-09-27 21:37:50|395.29|392.49|395.37|392.57|395.37|392.57|395.29|392.49|0
1632778680000|2021-09-27 21:38:00|395.33|392.53|395.08|392.28|395.33|392.53|395.08|392.28|0
1632778790000|2021-09-27 21:39:50|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632778800000|2021-09-27 21:40:00|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1632778810000|2021-09-27 21:40:10|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1632778830000|2021-09-27 21:40:30|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1632778860000|2021-09-27 21:41:00|394.96|392.16|394.96|392.16|394.96|392.16|394.96|392.16|0
1632778870000|2021-09-27 21:41:10|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1632778890000|2021-09-27 21:41:30|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1632778910000|2021-09-27 21:41:50|395.03|392.23|395.03|392.23|395.03|392.23|395.01|392.21|0
1632778920000|2021-09-27 21:42:00|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1632778960000|2021-09-27 21:42:40|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632778970000|2021-09-27 21:42:50|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1632778990000|2021-09-27 21:43:10|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632779050000|2021-09-27 21:44:10|395.15|392.35|395.17|392.37|395.17|392.37|395.15|392.35|0
1632779060000|2021-09-27 21:44:20|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1632779080000|2021-09-27 21:44:40|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632779090000|2021-09-27 21:44:50|395.15|392.35|395.17|392.37|395.17|392.37|395.15|392.35|0
1632779190000|2021-09-27 21:46:30|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1632779210000|2021-09-27 21:46:50|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632779330000|2021-09-27 21:48:50|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1632779400000|2021-09-27 21:50:00|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1632779430000|2021-09-27 21:50:30|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1632779440000|2021-09-27 21:50:40|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1632779520000|2021-09-27 21:52:00|395.19|392.39|395.26|392.46|395.26|392.46|395.19|392.39|0
1632779540000|2021-09-27 21:52:20|395.3|392.5|395.3|392.5|395.3|392.5|395.3|392.5|0
1632779550000|2021-09-27 21:52:30|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1632779790000|2021-09-27 21:56:30|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1632779820000|2021-09-27 21:57:00|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1632779840000|2021-09-27 21:57:20|395.35|392.55|395.32|392.52|395.35|392.55|395.32|392.52|0
1632779870000|2021-09-27 21:57:50|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1632779880000|2021-09-27 21:58:00|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1632779910000|2021-09-27 21:58:30|395.25|392.45|395.35|392.55|395.35|392.55|395.25|392.45|0
1632779930000|2021-09-27 21:58:50|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1632779950000|2021-09-27 21:59:10|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1632780000000|2021-09-27 22:00:00|395.91|393.11|395.76|392.96|395.91|393.11|395.76|392.96|0
1632780010000|2021-09-27 22:00:10|395.84|393.04|395.84|393.04|395.84|393.04|395.69|392.89|0
1632780020000|2021-09-27 22:00:20|396|393.2|395.84|393.04|396|393.2|395.84|393.04|0
1632780030000|2021-09-27 22:00:30|395.69|392.89|395.69|392.89|395.69|392.89|395.69|392.89|0
1632780040000|2021-09-27 22:00:40|395.84|393.04|395.84|393.04|395.84|393.04|395.76|392.96|0
1632780050000|2021-09-27 22:00:50|395.99|393.19|396.15|393.35|396.15|393.35|395.99|393.19|0
1632780060000|2021-09-27 22:01:00|396.3|393.5|396.3|393.5|396.3|393.5|396.22|393.42|0
1632780070000|2021-09-27 22:01:10|396.46|393.66|396.61|393.81|396.61|393.81|396.46|393.66|0
1632780080000|2021-09-27 22:01:20|396.69|393.89|396.77|393.97|396.77|393.97|396.69|393.89|0
1632780090000|2021-09-27 22:01:30|396.61|393.81|396.46|393.66|396.61|393.81|396.46|393.66|0
1632780110000|2021-09-27 22:01:50|396.61|393.81|396.61|393.81|396.69|393.89|396.61|393.81|0
1632780120000|2021-09-27 22:02:00|396.77|393.97|396.92|394.12|396.92|394.12|396.77|393.97|0
1632780130000|2021-09-27 22:02:10|396.77|393.97|396.61|393.81|396.77|393.97|396.61|393.81|0
1632780140000|2021-09-27 22:02:20|396.69|393.89|396.61|393.81|396.69|393.89|396.61|393.81|0
1632780150000|2021-09-27 22:02:30|396.77|393.97|396.46|393.66|396.77|393.97|396.46|393.66|0
1632780160000|2021-09-27 22:02:40|396.3|393.5|396.15|393.35|396.3|393.5|396.15|393.35|0
1632780170000|2021-09-27 22:02:50|396.22|393.42|396.3|393.5|396.3|393.5|396.22|393.42|0
1632780180000|2021-09-27 22:03:00|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1632780190000|2021-09-27 22:03:10|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632780200000|2021-09-27 22:03:20|396.69|393.89|396.77|393.97|396.77|393.97|396.69|393.89|0
1632780210000|2021-09-27 22:03:30|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632780220000|2021-09-27 22:03:40|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1632780260000|2021-09-27 22:04:20|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1632780270000|2021-09-27 22:04:30|396.22|393.42|396.15|393.35|396.22|393.42|396.15|393.35|0
1632780300000|2021-09-27 22:05:00|396.3|393.5|396.3|393.5|396.3|393.5|396.22|393.42|0
1632780310000|2021-09-27 22:05:10|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1632780320000|2021-09-27 22:05:20|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1632780340000|2021-09-27 22:05:40|395.84|393.04|395.99|393.19|395.99|393.19|395.84|393.04|0
1632780360000|2021-09-27 22:06:00|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1632780390000|2021-09-27 22:06:30|395.76|392.96|395.68|392.88|395.76|392.96|395.68|392.88|0
1632780400000|2021-09-27 22:06:40|395.53|392.73|395.68|392.88|395.68|392.88|395.53|392.73|0
1632780440000|2021-09-27 22:07:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1632780450000|2021-09-27 22:07:30|395.91|393.11|395.84|393.04|395.99|393.19|395.84|393.04|0
1632780480000|2021-09-27 22:08:00|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1632780500000|2021-09-27 22:08:20|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1632780540000|2021-09-27 22:09:00|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1632780570000|2021-09-27 22:09:30|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1632780580000|2021-09-27 22:09:40|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1632780600000|2021-09-27 22:10:00|396.15|393.35|396.3|393.5|396.3|393.5|396.15|393.35|0
1632780610000|2021-09-27 22:10:10|396.46|393.66|396.46|393.66|396.61|393.81|396.46|393.66|0
1632780630000|2021-09-27 22:10:30|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1632780650000|2021-09-27 22:10:50|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1632780670000|2021-09-27 22:11:10|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1632780700000|2021-09-27 22:11:40|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632780720000|2021-09-27 22:12:00|396.76|393.96|396.61|393.81|396.76|393.96|396.61|393.81|0
1632780730000|2021-09-27 22:12:10|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1632780740000|2021-09-27 22:12:20|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632780790000|2021-09-27 22:13:10|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1632780810000|2021-09-27 22:13:30|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1632780820000|2021-09-27 22:13:40|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1632780850000|2021-09-27 22:14:10|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1632780860000|2021-09-27 22:14:20|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1632780880000|2021-09-27 22:14:40|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632780890000|2021-09-27 22:14:50|396.45|393.65|396.3|393.5|396.45|393.65|396.3|393.5|0
1632780900000|2021-09-27 22:15:00|396.37|393.57|396.3|393.5|396.37|393.57|396.3|393.5|0
1632780920000|2021-09-27 22:15:20|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1632780960000|2021-09-27 22:16:00|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632780980000|2021-09-27 22:16:20|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1632781010000|2021-09-27 22:16:50|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632781030000|2021-09-27 22:17:10|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1632781070000|2021-09-27 22:17:50|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632781090000|2021-09-27 22:18:10|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1632781100000|2021-09-27 22:18:20|396.61|393.81|396.61|393.81|396.68|393.88|396.61|393.81|0
1632781110000|2021-09-27 22:18:30|396.68|393.88|396.68|393.88|396.68|393.88|396.61|393.81|0
1632781120000|2021-09-27 22:18:40|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1632781130000|2021-09-27 22:18:50|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632781140000|2021-09-27 22:19:00|396.76|393.96|396.61|393.81|396.76|393.96|396.61|393.81|0
1632781150000|2021-09-27 22:19:10|396.76|393.96|396.61|393.81|396.76|393.96|396.61|393.81|0
1632781160000|2021-09-27 22:19:20|396.68|393.88|396.76|393.96|396.76|393.96|396.68|393.88|0
1632781170000|2021-09-27 22:19:30|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632781200000|2021-09-27 22:20:00|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1632781220000|2021-09-27 22:20:20|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1632781230000|2021-09-27 22:20:30|396.76|393.96|396.61|393.81|396.76|393.96|396.61|393.81|0
1632781250000|2021-09-27 22:20:50|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1632781290000|2021-09-27 22:21:30|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1632781300000|2021-09-27 22:21:40|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632781340000|2021-09-27 22:22:20|395.99|393.19|395.83|393.03|395.99|393.19|395.83|393.03|0
1632781380000|2021-09-27 22:23:00|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1632781430000|2021-09-27 22:23:50|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632781530000|2021-09-27 22:25:30|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1632781590000|2021-09-27 22:26:30|395.98|393.18|395.98|393.18|395.98|393.18|395.98|393.18|0
1632781600000|2021-09-27 22:26:40|395.83|393.03|395.83|393.03|395.83|393.03|395.83|393.03|0
1632781630000|2021-09-27 22:27:10|395.9|393.1|395.98|393.18|395.98|393.18|395.9|393.1|0
1632781680000|2021-09-27 22:28:00|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632781700000|2021-09-27 22:28:20|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1632781710000|2021-09-27 22:28:30|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632781800000|2021-09-27 22:30:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1632781820000|2021-09-27 22:30:20|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1632781840000|2021-09-27 22:30:40|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1632781850000|2021-09-27 22:30:50|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1632781860000|2021-09-27 22:31:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1632781910000|2021-09-27 22:31:50|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632781940000|2021-09-27 22:32:20|395.83|393.03|395.83|393.03|395.83|393.03|395.83|393.03|0
1632781950000|2021-09-27 22:32:30|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632781960000|2021-09-27 22:32:40|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1632781970000|2021-09-27 22:32:50|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632781980000|2021-09-27 22:33:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1632782040000|2021-09-27 22:34:00|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632782100000|2021-09-27 22:35:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1632782110000|2021-09-27 22:35:10|396.45|393.65|396.6|393.8|396.6|393.8|396.45|393.65|0
1632782120000|2021-09-27 22:35:20|396.75|393.95|396.91|394.11|396.91|394.11|396.75|393.95|0
1632782130000|2021-09-27 22:35:30|396.75|393.95|396.75|393.95|396.91|394.11|396.75|393.95|0
1632782150000|2021-09-27 22:35:50|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1632782220000|2021-09-27 22:37:00|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1632782230000|2021-09-27 22:37:10|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1632782300000|2021-09-27 22:38:20|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1632782310000|2021-09-27 22:38:30|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1632782340000|2021-09-27 22:39:00|396.91|394.11|396.83|394.03|396.91|394.11|396.83|394.03|0
1632782350000|2021-09-27 22:39:10|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1632782370000|2021-09-27 22:39:30|396.6|393.8|396.44|393.64|396.6|393.8|396.44|393.64|0
1632782430000|2021-09-27 22:40:30|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1632782440000|2021-09-27 22:40:40|396.13|393.33|396.13|393.33|396.13|393.33|396.13|393.33|0
1632782460000|2021-09-27 22:41:00|396.05|393.25|395.98|393.18|396.05|393.25|395.98|393.18|0
1632782500000|2021-09-27 22:41:40|395.82|393.02|395.82|393.02|395.82|393.02|395.82|393.02|0
1632782510000|2021-09-27 22:41:50|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1632782540000|2021-09-27 22:42:20|395.74|392.94|395.82|393.02|395.82|393.02|395.74|392.94|0
1632782570000|2021-09-27 22:42:50|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1632782580000|2021-09-27 22:43:00|395.82|393.02|395.82|393.02|395.82|393.02|395.82|393.02|0
1632782600000|2021-09-27 22:43:20|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1632782610000|2021-09-27 22:43:30|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1632782620000|2021-09-27 22:43:40|395.43|392.63|395.67|392.87|395.67|392.87|395.43|392.63|0
1632782690000|2021-09-27 22:44:50|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1632782700000|2021-09-27 22:45:00|395.36|392.56|395.21|392.41|395.36|392.56|395.21|392.41|0
1632782710000|2021-09-27 22:45:10|395.05|392.25|394.9|392.1|395.05|392.25|394.9|392.1|0
1632782720000|2021-09-27 22:45:20|395.05|392.25|394.9|392.1|395.05|392.25|394.9|392.1|0
1632782730000|2021-09-27 22:45:30|394.74|391.94|394.43|391.63|394.74|391.94|394.43|391.63|0
1632782740000|2021-09-27 22:45:40|394.28|391.48|394.43|391.63|394.59|391.79|394.28|391.48|0
1632782750000|2021-09-27 22:45:50|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1632782760000|2021-09-27 22:46:00|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1632782770000|2021-09-27 22:46:10|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1632782780000|2021-09-27 22:46:20|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1632782790000|2021-09-27 22:46:30|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1632782800000|2021-09-27 22:46:40|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1632782810000|2021-09-27 22:46:50|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1632782840000|2021-09-27 22:47:20|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1632782880000|2021-09-27 22:48:00|394.59|391.79|394.43|391.63|394.59|391.79|394.43|391.63|0
1632782910000|2021-09-27 22:48:30|394.51|391.71|394.43|391.63|394.51|391.71|394.43|391.63|0
1632782940000|2021-09-27 22:49:00|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632782950000|2021-09-27 22:49:10|393.51|390.71|393.66|390.86|393.66|390.86|393.51|390.71|0
1632782960000|2021-09-27 22:49:20|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1632782970000|2021-09-27 22:49:30|393.43|390.63|393.35|390.55|393.43|390.63|393.2|390.4|0
1632782980000|2021-09-27 22:49:40|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1632782990000|2021-09-27 22:49:50|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783000000|2021-09-27 22:50:00|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1632783040000|2021-09-27 22:50:40|393.35|390.55|393.35|390.55|393.35|390.55|393.35|390.55|0
1632783050000|2021-09-27 22:50:50|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1632783100000|2021-09-27 22:51:40|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783130000|2021-09-27 22:52:10|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1632783140000|2021-09-27 22:52:20|393.43|390.63|393.35|390.55|393.43|390.63|393.35|390.55|0
1632783170000|2021-09-27 22:52:50|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1632783190000|2021-09-27 22:53:10|393.35|390.55|393.35|390.55|393.35|390.55|393.35|390.55|0
1632783200000|2021-09-27 22:53:20|393.2|390.4|393.35|390.55|393.35|390.55|393.2|390.4|0
1632783230000|2021-09-27 22:53:50|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1632783240000|2021-09-27 22:54:00|393.35|390.55|393.35|390.55|393.35|390.55|393.35|390.55|0
1632783270000|2021-09-27 22:54:30|393.2|390.4|393.35|390.55|393.35|390.55|393.2|390.4|0
1632783290000|2021-09-27 22:54:50|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1632783310000|2021-09-27 22:55:10|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783330000|2021-09-27 22:55:30|393.81|391.01|393.66|390.86|393.81|391.01|393.66|390.86|0
1632783350000|2021-09-27 22:55:50|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1632783360000|2021-09-27 22:56:00|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783370000|2021-09-27 22:56:10|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1632783380000|2021-09-27 22:56:20|393.66|390.86|393.5|390.7|393.66|390.86|393.5|390.7|0
1632783390000|2021-09-27 22:56:30|393.35|390.55|393.5|390.7|393.5|390.7|393.35|390.55|0
1632783400000|2021-09-27 22:56:40|393.35|390.55|393.5|390.7|393.5|390.7|393.35|390.55|0
1632783420000|2021-09-27 22:57:00|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783450000|2021-09-27 22:57:30|393.58|390.78|393.66|390.86|393.66|390.86|393.58|390.78|0
1632783470000|2021-09-27 22:57:50|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1632783480000|2021-09-27 22:58:00|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783490000|2021-09-27 22:58:10|393.81|391.01|393.66|390.86|393.81|391.01|393.66|390.86|0
1632783500000|2021-09-27 22:58:20|393.73|390.93|393.66|390.86|393.73|390.93|393.66|390.86|0
1632783510000|2021-09-27 22:58:30|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1632783520000|2021-09-27 22:58:40|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783540000|2021-09-27 22:59:00|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1632783550000|2021-09-27 22:59:10|393.42|390.62|393.35|390.55|393.42|390.62|393.35|390.55|0
1632783570000|2021-09-27 22:59:30|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1632783580000|2021-09-27 22:59:40|393.04|390.24|393.04|390.24|393.04|390.24|393.04|390.24|0
1632783600000|2021-09-27 23:00:00|393.19|390.39|393.35|390.55|393.35|390.55|393.19|390.39|0
1632783610000|2021-09-27 23:00:10|393.5|390.7|393.66|390.86|393.66|390.86|393.5|390.7|0
1632783620000|2021-09-27 23:00:20|393.81|391.01|393.66|390.86|393.81|391.01|393.66|390.86|0
1632783630000|2021-09-27 23:00:30|393.81|391.01|393.66|390.86|393.81|391.01|393.66|390.86|0
1632783640000|2021-09-27 23:00:40|393.81|391.01|393.73|390.93|393.81|391.01|393.73|390.93|0
1632783650000|2021-09-27 23:00:50|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783680000|2021-09-27 23:01:20|393.81|391.01|393.73|390.93|393.81|391.01|393.73|390.93|0
1632783690000|2021-09-27 23:01:30|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783730000|2021-09-27 23:02:10|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1632783750000|2021-09-27 23:02:30|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1632783780000|2021-09-27 23:03:00|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1632783800000|2021-09-27 23:03:20|393.96|391.16|394.12|391.32|394.12|391.32|393.96|391.16|0
1632783820000|2021-09-27 23:03:40|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1632783850000|2021-09-27 23:04:10|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1632783890000|2021-09-27 23:04:50|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1632783900000|2021-09-27 23:05:00|394.12|391.32|394.04|391.24|394.12|391.32|394.04|391.24|0
1632783910000|2021-09-27 23:05:10|393.96|391.16|394.12|391.32|394.12|391.32|393.96|391.16|0
1632783980000|2021-09-27 23:06:20|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1632783990000|2021-09-27 23:06:30|393.88|391.08|393.81|391.01|393.88|391.08|393.81|391.01|0
1632784010000|2021-09-27 23:06:50|393.65|390.85|393.5|390.7|393.65|390.85|393.5|390.7|0
1632784020000|2021-09-27 23:07:00|393.35|390.55|393.35|390.55|393.35|390.55|393.35|390.55|0
1632784030000|2021-09-27 23:07:10|393.19|390.39|393.35|390.55|393.35|390.55|393.19|390.39|0
1632784040000|2021-09-27 23:07:20|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1632784050000|2021-09-27 23:07:30|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1632784070000|2021-09-27 23:07:50|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1632784090000|2021-09-27 23:08:10|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1632784140000|2021-09-27 23:09:00|394.58|391.78|394.42|391.62|394.58|391.78|394.42|391.62|0
1632784170000|2021-09-27 23:09:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1632784190000|2021-09-27 23:09:50|394.89|392.09|394.73|391.93|394.89|392.09|394.73|391.93|0
1632784200000|2021-09-27 23:10:00|394.89|392.09|394.89|392.09|394.89|392.09|394.89|392.09|0
1632784210000|2021-09-27 23:10:10|394.81|392.01|394.73|391.93|394.89|392.09|394.73|391.93|0
1632784220000|2021-09-27 23:10:20|394.81|392.01|394.89|392.09|394.89|392.09|394.73|391.93|0
1632784230000|2021-09-27 23:10:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1632784260000|2021-09-27 23:11:00|394.89|392.09|394.89|392.09|394.89|392.09|394.89|392.09|0
1632784350000|2021-09-27 23:12:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1632784360000|2021-09-27 23:12:40|394.81|392.01|395.04|392.24|395.04|392.24|394.81|392.01|0
1632784380000|2021-09-27 23:13:00|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1632784390000|2021-09-27 23:13:10|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1632784400000|2021-09-27 23:13:20|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1632784410000|2021-09-27 23:13:30|395.04|392.24|394.88|392.08|395.04|392.24|394.88|392.08|0
1632784420000|2021-09-27 23:13:40|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1632784450000|2021-09-27 23:14:10|394.96|392.16|394.88|392.08|394.96|392.16|394.88|392.08|0
1632784470000|2021-09-27 23:14:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1632784480000|2021-09-27 23:14:40|394.88|392.08|394.73|391.93|394.88|392.08|394.73|391.93|0
1632784490000|2021-09-27 23:14:50|394.8|392|394.88|392.08|394.88|392.08|394.8|392|0
1632784520000|2021-09-27 23:15:20|394.96|392.16|394.96|392.16|394.96|392.16|394.88|392.08|0
1632784530000|2021-09-27 23:15:30|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1632784540000|2021-09-27 23:15:40|394.73|391.93|394.88|392.08|394.88|392.08|394.73|391.93|0
1632784560000|2021-09-27 23:16:00|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1632784580000|2021-09-27 23:16:20|394.96|392.16|395.04|392.24|395.04|392.24|394.96|392.16|0
1632784750000|2021-09-27 23:19:10|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1632784920000|2021-09-27 23:22:00|394.8|392|394.88|392.08|394.88|392.08|394.8|392|0
1632784990000|2021-09-27 23:23:10|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1632785000000|2021-09-27 23:23:20|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1632785030000|2021-09-27 23:23:50|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1632785040000|2021-09-27 23:24:00|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1632785050000|2021-09-27 23:24:10|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1632785060000|2021-09-27 23:24:20|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1632785090000|2021-09-27 23:24:50|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1632785100000|2021-09-27 23:25:00|394.57|391.77|394.57|391.77|394.57|391.77|394.57|391.77|0
1632785110000|2021-09-27 23:25:10|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1632785130000|2021-09-27 23:25:30|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1632785230000|2021-09-27 23:27:10|394.42|391.62|394.57|391.77|394.57|391.77|394.42|391.62|0
1632785240000|2021-09-27 23:27:20|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1632785250000|2021-09-27 23:27:30|394.49|391.69|394.57|391.77|394.57|391.77|394.49|391.69|0
1632785300000|2021-09-27 23:28:20|394.72|391.92|394.72|391.92|394.72|391.92|394.72|391.92|0
1632785310000|2021-09-27 23:28:30|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1632785320000|2021-09-27 23:28:40|395.03|392.23|395.03|392.23|395.03|392.23|395.03|392.23|0
1632785330000|2021-09-27 23:28:50|394.88|392.08|395.03|392.23|395.03|392.23|394.88|392.08|0
1632785340000|2021-09-27 23:29:00|394.95|392.15|394.88|392.08|394.95|392.15|394.88|392.08|0
1632785360000|2021-09-27 23:29:20|394.8|392|394.72|391.92|394.88|392.08|394.72|391.92|0
1632785380000|2021-09-27 23:29:40|394.57|391.77|394.57|391.77|394.57|391.77|394.57|391.77|0
1632785440000|2021-09-27 23:30:40|394.72|391.92|394.72|391.92|394.72|391.92|394.72|391.92|0
1632785460000|2021-09-27 23:31:00|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1632785470000|2021-09-27 23:31:10|394.95|392.15|395.03|392.23|395.03|392.23|394.95|392.15|0
1632785480000|2021-09-27 23:31:20|395.19|392.39|395.34|392.54|395.34|392.54|395.19|392.39|0
1632785490000|2021-09-27 23:31:30|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1632785500000|2021-09-27 23:31:40|395.34|392.54|395.34|392.54|395.34|392.54|395.34|392.54|0
1632785510000|2021-09-27 23:31:50|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1632785520000|2021-09-27 23:32:00|395.65|392.85|395.5|392.7|395.65|392.85|395.5|392.7|0
1632785530000|2021-09-27 23:32:10|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1632785540000|2021-09-27 23:32:20|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1632785550000|2021-09-27 23:32:30|395.8|393|395.8|393|395.8|393|395.8|393|0
1632785560000|2021-09-27 23:32:40|395.96|393.16|395.8|393|395.96|393.16|395.8|393|0
1632785570000|2021-09-27 23:32:50|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1632785580000|2021-09-27 23:33:00|395.8|393|395.8|393|395.8|393|395.8|393|0
1632785610000|2021-09-27 23:33:30|395.72|392.92|395.65|392.85|395.72|392.92|395.65|392.85|0
1632785640000|2021-09-27 23:34:00|395.57|392.77|395.57|392.77|395.65|392.85|395.57|392.77|0
1632785650000|2021-09-27 23:34:10|395.65|392.85|395.49|392.69|395.65|392.85|395.49|392.69|0
1632785680000|2021-09-27 23:34:40|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1632785690000|2021-09-27 23:34:50|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1632785730000|2021-09-27 23:35:30|395.8|393|395.8|393|395.8|393|395.8|393|0
1632785770000|2021-09-27 23:36:10|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1632785780000|2021-09-27 23:36:20|395.8|393|395.96|393.16|395.96|393.16|395.8|393|0
1632785840000|2021-09-27 23:37:20|396.03|393.23|396.11|393.31|396.11|393.31|396.03|393.23|0
1632785850000|2021-09-27 23:37:30|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1632785890000|2021-09-27 23:38:10|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1632785970000|2021-09-27 23:39:30|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1632785990000|2021-09-27 23:39:50|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1632786010000|2021-09-27 23:40:10|396.26|393.46|396.42|393.62|396.42|393.62|396.26|393.46|0
1632786020000|2021-09-27 23:40:20|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1632786030000|2021-09-27 23:40:30|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1632786040000|2021-09-27 23:40:40|396.57|393.77|396.73|393.93|396.73|393.93|396.57|393.77|0
1632786060000|2021-09-27 23:41:00|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1632786080000|2021-09-27 23:41:20|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1632786090000|2021-09-27 23:41:30|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1632786100000|2021-09-27 23:41:40|396.73|393.93|396.88|394.08|396.88|394.08|396.73|393.93|0
1632786110000|2021-09-27 23:41:50|396.73|393.93|396.88|394.08|396.88|394.08|396.73|393.93|0
1632786160000|2021-09-27 23:42:40|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1632786190000|2021-09-27 23:43:10|396.88|394.08|396.73|393.93|396.88|394.08|396.73|393.93|0
1632786220000|2021-09-27 23:43:40|396.88|394.08|397.04|394.24|397.04|394.24|396.88|394.08|0
1632786230000|2021-09-27 23:43:50|397.19|394.39|397.35|394.55|397.35|394.55|397.19|394.39|0
1632786250000|2021-09-27 23:44:10|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1632786290000|2021-09-27 23:44:50|397.35|394.55|397.35|394.55|397.35|394.55|397.35|394.55|0
1632786300000|2021-09-27 23:45:00|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1632786310000|2021-09-27 23:45:10|397.11|394.31|397.04|394.24|397.11|394.31|397.04|394.24|0
1632786330000|2021-09-27 23:45:30|397.19|394.39|397.04|394.24|397.19|394.39|397.04|394.24|0
1632786340000|2021-09-27 23:45:40|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1632786350000|2021-09-27 23:45:50|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1632786360000|2021-09-27 23:46:00|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1632786370000|2021-09-27 23:46:10|396.8|394|396.88|394.08|396.88|394.08|396.8|394|0
1632786380000|2021-09-27 23:46:20|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1632786390000|2021-09-27 23:46:30|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1632786410000|2021-09-27 23:46:50|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1632786420000|2021-09-27 23:47:00|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1632786430000|2021-09-27 23:47:10|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1632786440000|2021-09-27 23:47:20|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1632786470000|2021-09-27 23:47:50|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1632786480000|2021-09-27 23:48:00|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1632786500000|2021-09-27 23:48:20|396.34|393.54|396.26|393.46|396.34|393.54|396.26|393.46|0
1632786520000|2021-09-27 23:48:40|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1632786530000|2021-09-27 23:48:50|396.49|393.69|396.49|393.69|396.49|393.69|396.49|393.69|0
1632786540000|2021-09-27 23:49:00|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1632786550000|2021-09-27 23:49:10|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1632786560000|2021-09-27 23:49:20|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1632786570000|2021-09-27 23:49:30|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1632786580000|2021-09-27 23:49:40|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1632786600000|2021-09-27 23:50:00|395.95|393.15|395.95|393.15|396.11|393.31|395.95|393.15|0
1632786610000|2021-09-27 23:50:10|395.8|393|395.95|393.15|395.95|393.15|395.8|393|0
1632786630000|2021-09-27 23:50:30|396.03|393.23|395.95|393.15|396.11|393.31|395.95|393.15|0
1632786640000|2021-09-27 23:50:40|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1632786650000|2021-09-27 23:50:50|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1632786680000|2021-09-27 23:51:20|396.42|393.62|396.57|393.77|396.57|393.77|396.42|393.62|0
1632786690000|2021-09-27 23:51:30|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1632786700000|2021-09-27 23:51:40|396.57|393.77|396.42|393.62|396.57|393.77|396.42|393.62|0
1632786710000|2021-09-27 23:51:50|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1632786720000|2021-09-27 23:52:00|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1632786730000|2021-09-27 23:52:10|396.26|393.46|396.11|393.31|396.26|393.46|396.11|393.31|0
1632786740000|2021-09-27 23:52:20|396.03|393.23|395.95|393.15|396.03|393.23|395.95|393.15|0
1632786750000|2021-09-27 23:52:30|396.03|393.23|395.95|393.15|396.03|393.23|395.95|393.15|0
1632786760000|2021-09-27 23:52:40|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1632786780000|2021-09-27 23:53:00|396.26|393.46|396.11|393.31|396.26|393.46|396.11|393.31|0
1632786790000|2021-09-27 23:53:10|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1632786800000|2021-09-27 23:53:20|396.11|393.31|396.26|393.46|396.26|393.46|396.11|393.31|0
1632786820000|2021-09-27 23:53:40|396.41|393.61|396.26|393.46|396.41|393.61|396.26|393.46|0
1632786830000|2021-09-27 23:53:50|396.33|393.53|396.41|393.61|396.41|393.61|396.33|393.53|0
1632786860000|2021-09-27 23:54:20|396.26|393.46|396.41|393.61|396.41|393.61|396.26|393.46|0
1632786870000|2021-09-27 23:54:30|396.57|393.77|396.88|394.08|397.03|394.23|396.57|393.77|0
1632786880000|2021-09-27 23:54:40|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1632786900000|2021-09-27 23:55:00|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1632786910000|2021-09-27 23:55:10|397.34|394.54|397.34|394.54|397.34|394.54|397.19|394.39|0
1632786920000|2021-09-27 23:55:20|397.26|394.46|397.19|394.39|397.26|394.46|397.19|394.39|0
1632786930000|2021-09-27 23:55:30|397.26|394.46|397.03|394.23|397.26|394.46|397.03|394.23|0
1632786940000|2021-09-27 23:55:40|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1632786960000|2021-09-27 23:56:00|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1632786970000|2021-09-27 23:56:10|396.64|393.84|396.64|393.84|396.64|393.84|396.64|393.84|0
1632786980000|2021-09-27 23:56:20|396.57|393.77|396.57|393.77|396.57|393.77|396.41|393.61|0
1632786990000|2021-09-27 23:56:30|396.41|393.61|396.26|393.46|396.41|393.61|396.26|393.46|0
1632787000000|2021-09-27 23:56:40|396.33|393.53|396.26|393.46|396.41|393.61|396.26|393.46|0
1632787010000|2021-09-27 23:56:50|396.1|393.3|396.26|393.46|396.26|393.46|396.1|393.3|0
1632787020000|2021-09-27 23:57:00|396.18|393.38|396.1|393.3|396.18|393.38|396.1|393.3|0
1632787040000|2021-09-27 23:57:20|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1632787050000|2021-09-27 23:57:30|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1632787060000|2021-09-27 23:57:40|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1632787070000|2021-09-27 23:57:50|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1632787090000|2021-09-27 23:58:10|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1632787160000|2021-09-27 23:59:20|395.79|392.99|395.48|392.68|395.79|392.99|395.48|392.68|0
1632787180000|2021-09-27 23:59:40|395.64|392.84|395.79|392.99|395.79|392.99|395.64|392.84|0
1632787190000|2021-09-27 23:59:50|395.64|392.84|395.64|392.84|395.79|392.99|395.64|392.84|0
1632787200000|2021-09-28 00:00:00|395.79|392.99|395.79|392.99|395.87|393.07|395.79|392.99|0
1632787210000|2021-09-28 00:00:10|395.64|392.84|395.33|392.53|395.64|392.84|395.33|392.53|0
1632787220000|2021-09-28 00:00:20|395.25|392.45|395.56|392.76|395.56|392.76|395.18|392.38|0
1632787230000|2021-09-28 00:00:30|395.64|392.84|395.56|392.76|395.64|392.84|395.48|392.68|0
1632787240000|2021-09-28 00:00:40|395.64|392.84|395.48|392.68|395.64|392.84|395.48|392.68|0
1632787250000|2021-09-28 00:00:50|395.33|392.53|394.87|392.07|395.33|392.53|394.87|392.07|0
1632787260000|2021-09-28 00:01:00|395.02|392.22|394.56|391.76|395.02|392.22|394.56|391.76|0
1632787270000|2021-09-28 00:01:10|394.4|391.6|394.56|391.76|394.56|391.76|394.4|391.6|0
1632787280000|2021-09-28 00:01:20|394.71|391.91|394.56|391.76|394.71|391.91|394.56|391.76|0
1632787290000|2021-09-28 00:01:30|394.4|391.6|394.4|391.6|394.4|391.6|394.25|391.45|0
1632787300000|2021-09-28 00:01:40|394.56|391.76|394.71|391.91|394.87|392.07|394.56|391.76|0
1632787310000|2021-09-28 00:01:50|394.87|392.07|394.87|392.07|394.87|392.07|394.87|392.07|0
1632787320000|2021-09-28 00:02:00|394.71|391.91|394.71|391.91|394.71|391.91|394.56|391.76|0
1632787330000|2021-09-28 00:02:10|394.87|392.07|394.87|392.07|394.87|392.07|394.79|391.99|0
1632787340000|2021-09-28 00:02:20|394.71|391.91|394.71|391.91|394.87|392.07|394.71|391.91|0
1632787350000|2021-09-28 00:02:30|394.87|392.07|395.17|392.37|395.17|392.37|394.87|392.07|0
1632787360000|2021-09-28 00:02:40|395.33|392.53|395.33|392.53|395.48|392.68|395.33|392.53|0
1632787370000|2021-09-28 00:02:50|395.17|392.37|395.48|392.68|395.48|392.68|395.17|392.37|0
1632787380000|2021-09-28 00:03:00|395.33|392.53|395.17|392.37|395.33|392.53|395.17|392.37|0
1632787390000|2021-09-28 00:03:10|395.02|392.22|395.02|392.22|395.02|392.22|395.02|392.22|0
1632787400000|2021-09-28 00:03:20|395.17|392.37|395.02|392.22|395.17|392.37|395.02|392.22|0
1632787410000|2021-09-28 00:03:30|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632787420000|2021-09-28 00:03:40|395.02|392.22|395.33|392.53|395.33|392.53|395.02|392.22|0
1632787430000|2021-09-28 00:03:50|395.48|392.68|395.48|392.68|395.48|392.68|395.48|392.68|0
1632787440000|2021-09-28 00:04:00|395.64|392.84|395.33|392.53|395.64|392.84|395.33|392.53|0
1632787450000|2021-09-28 00:04:10|395.4|392.6|395.33|392.53|395.48|392.68|395.33|392.53|0
1632787460000|2021-09-28 00:04:20|395.17|392.37|395.33|392.53|395.33|392.53|395.17|392.37|0
1632787480000|2021-09-28 00:04:40|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632787490000|2021-09-28 00:04:50|395.02|392.22|394.86|392.06|395.02|392.22|394.86|392.06|0
1632787500000|2021-09-28 00:05:00|394.71|391.91|394.4|391.6|394.71|391.91|394.4|391.6|0
1632787520000|2021-09-28 00:05:20|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1632787530000|2021-09-28 00:05:30|394.09|391.29|394.25|391.45|394.25|391.45|393.78|390.98|0
1632787540000|2021-09-28 00:05:40|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1632787560000|2021-09-28 00:06:00|394.01|391.21|394.09|391.29|394.09|391.29|394.01|391.21|0
1632787570000|2021-09-28 00:06:10|394.25|391.45|394.56|391.76|394.56|391.76|394.25|391.45|0
1632787580000|2021-09-28 00:06:20|394.4|391.6|394.25|391.45|394.4|391.6|394.25|391.45|0
1632787590000|2021-09-28 00:06:30|394.32|391.52|394.63|391.83|394.63|391.83|394.32|391.52|0
1632787600000|2021-09-28 00:06:40|394.71|391.91|394.71|391.91|394.86|392.06|394.71|391.91|0
1632787610000|2021-09-28 00:06:50|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1632787620000|2021-09-28 00:07:00|395.02|392.22|395.17|392.37|395.17|392.37|395.02|392.22|0
1632787650000|2021-09-28 00:07:30|395.02|392.22|395.02|392.22|395.02|392.22|395.02|392.22|0
1632787660000|2021-09-28 00:07:40|395.17|392.37|395.33|392.53|395.33|392.53|395.17|392.37|0
1632787680000|2021-09-28 00:08:00|395.17|392.37|395.02|392.22|395.17|392.37|395.02|392.22|0
1632787690000|2021-09-28 00:08:10|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632787700000|2021-09-28 00:08:20|395.02|392.22|395.02|392.22|395.02|392.22|395.02|392.22|0
1632787710000|2021-09-28 00:08:30|395.17|392.37|395.33|392.53|395.33|392.53|395.17|392.37|0
1632787730000|2021-09-28 00:08:50|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632787740000|2021-09-28 00:09:00|395.02|392.22|395.17|392.37|395.17|392.37|395.02|392.22|0
1632787760000|2021-09-28 00:09:20|395.48|392.68|395.64|392.84|395.64|392.84|395.48|392.68|0
1632787770000|2021-09-28 00:09:30|395.94|393.14|395.79|392.99|395.94|393.14|395.79|392.99|0
1632787790000|2021-09-28 00:09:50|395.94|393.14|395.79|392.99|395.94|393.14|395.79|392.99|0
1632787800000|2021-09-28 00:10:00|395.63|392.83|395.63|392.83|395.63|392.83|395.63|392.83|0
1632787810000|2021-09-28 00:10:10|395.71|392.91|395.79|392.99|395.79|392.99|395.71|392.91|0
1632787820000|2021-09-28 00:10:20|395.94|393.14|396.25|393.45|396.25|393.45|395.94|393.14|0
1632787830000|2021-09-28 00:10:30|396.1|393.3|396.41|393.61|396.41|393.61|396.1|393.3|0
1632787840000|2021-09-28 00:10:40|396.56|393.76|396.41|393.61|396.56|393.76|396.25|393.45|0
1632787850000|2021-09-28 00:10:50|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1632787860000|2021-09-28 00:11:00|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1632787870000|2021-09-28 00:11:10|396.48|393.68|396.56|393.76|396.56|393.76|396.48|393.68|0
1632787880000|2021-09-28 00:11:20|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1632787890000|2021-09-28 00:11:30|396.56|393.76|396.41|393.61|396.56|393.76|396.41|393.61|0
1632787900000|2021-09-28 00:11:40|396.72|393.92|396.25|393.45|396.72|393.92|396.25|393.45|0
1632787920000|2021-09-28 00:12:00|396.1|393.3|396.25|393.45|396.25|393.45|396.1|393.3|0
1632787940000|2021-09-28 00:12:20|396.1|393.3|396.17|393.37|396.25|393.45|396.1|393.3|0
1632787950000|2021-09-28 00:12:30|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1632787990000|2021-09-28 00:13:10|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1632788000000|2021-09-28 00:13:20|396.1|393.3|395.94|393.14|396.1|393.3|395.94|393.14|0
1632788010000|2021-09-28 00:13:30|396.02|393.22|396.02|393.22|396.1|393.3|396.02|393.22|0
1632788020000|2021-09-28 00:13:40|395.94|393.14|395.63|392.83|395.94|393.14|395.63|392.83|0
1632788030000|2021-09-28 00:13:50|395.71|392.91|395.63|392.83|395.71|392.91|395.63|392.83|0
1632788040000|2021-09-28 00:14:00|395.71|392.91|395.48|392.68|395.71|392.91|395.48|392.68|0
1632788050000|2021-09-28 00:14:10|395.32|392.52|395.4|392.6|395.48|392.68|395.32|392.52|0
1632788060000|2021-09-28 00:14:20|395.48|392.68|395.4|392.6|395.48|392.68|395.4|392.6|0
1632788070000|2021-09-28 00:14:30|395.32|392.52|395.48|392.68|395.48|392.68|395.32|392.52|0
1632788080000|2021-09-28 00:14:40|395.32|392.52|395.24|392.44|395.32|392.52|395.24|392.44|0
1632788090000|2021-09-28 00:14:50|395.17|392.37|395.32|392.52|395.48|392.68|395.17|392.37|0
1632788100000|2021-09-28 00:15:00|395.48|392.68|395.02|392.22|395.48|392.68|395.02|392.22|0
1632788110000|2021-09-28 00:15:10|394.86|392.06|394.55|391.75|394.86|392.06|394.55|391.75|0
1632788120000|2021-09-28 00:15:20|394.71|391.91|394.71|391.91|394.71|391.91|394.55|391.75|0
1632788130000|2021-09-28 00:15:30|394.86|392.06|395.01|392.21|395.01|392.21|394.86|392.06|0
1632788140000|2021-09-28 00:15:40|395.17|392.37|395.01|392.21|395.17|392.37|395.01|392.21|0
1632788150000|2021-09-28 00:15:50|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632788160000|2021-09-28 00:16:00|395.32|392.52|395.32|392.52|395.32|392.52|395.24|392.44|0
1632788170000|2021-09-28 00:16:10|395.48|392.68|395.48|392.68|395.48|392.68|395.48|392.68|0
1632788180000|2021-09-28 00:16:20|395.63|392.83|395.63|392.83|395.63|392.83|395.63|392.83|0
1632788190000|2021-09-28 00:16:30|395.79|392.99|395.94|393.14|396.25|393.45|395.79|392.99|0
1632788200000|2021-09-28 00:16:40|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1632788210000|2021-09-28 00:16:50|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1632788220000|2021-09-28 00:17:00|396.1|393.3|395.94|393.14|396.1|393.3|395.94|393.14|0
1632788230000|2021-09-28 00:17:10|395.63|392.83|395.17|392.37|395.63|392.83|395.17|392.37|0
1632788240000|2021-09-28 00:17:20|395.32|392.52|395.01|392.21|395.32|392.52|394.86|392.06|0
1632788250000|2021-09-28 00:17:30|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1632788260000|2021-09-28 00:17:40|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1632788270000|2021-09-28 00:17:50|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1632788280000|2021-09-28 00:18:00|394.71|391.91|394.86|392.06|394.86|392.06|394.71|391.91|0
1632788290000|2021-09-28 00:18:10|394.62|391.82|394.55|391.75|394.71|391.91|394.55|391.75|0
1632788300000|2021-09-28 00:18:20|394.71|391.91|394.71|391.91|394.71|391.91|394.55|391.75|0
1632788310000|2021-09-28 00:18:30|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1632788320000|2021-09-28 00:18:40|395.17|392.37|394.86|392.06|395.17|392.37|394.7|391.9|0
1632788330000|2021-09-28 00:18:50|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1632788340000|2021-09-28 00:19:00|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1632788350000|2021-09-28 00:19:10|394.4|391.6|394.55|391.75|394.55|391.75|394.4|391.6|0
1632788360000|2021-09-28 00:19:20|394.7|391.9|394.55|391.75|394.7|391.9|394.55|391.75|0
1632788370000|2021-09-28 00:19:30|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1632788380000|2021-09-28 00:19:40|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1632788390000|2021-09-28 00:19:50|395.01|392.21|394.93|392.13|395.01|392.21|394.93|392.13|0
1632788400000|2021-09-28 00:20:00|395.01|392.21|394.55|391.75|395.01|392.21|394.55|391.75|0
1632788410000|2021-09-28 00:20:10|394.7|391.9|394.7|391.9|394.7|391.9|394.55|391.75|0
1632788420000|2021-09-28 00:20:20|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1632788430000|2021-09-28 00:20:30|394.62|391.82|394.86|392.06|394.86|392.06|394.62|391.82|0
1632788440000|2021-09-28 00:20:40|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1632788460000|2021-09-28 00:21:00|394.55|391.75|394.4|391.6|394.55|391.75|394.4|391.6|0
1632788470000|2021-09-28 00:21:10|394.55|391.75|394.7|391.9|394.7|391.9|394.55|391.75|0
1632788480000|2021-09-28 00:21:20|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1632788490000|2021-09-28 00:21:30|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1632788500000|2021-09-28 00:21:40|394.86|392.06|394.86|392.06|395.01|392.21|394.86|392.06|0
1632788520000|2021-09-28 00:22:00|394.55|391.75|394.39|391.59|394.55|391.75|394.39|391.59|0
1632788530000|2021-09-28 00:22:10|394.24|391.44|394.09|391.29|394.24|391.44|394.09|391.29|0
1632788540000|2021-09-28 00:22:20|393.93|391.13|393.78|390.98|393.93|391.13|393.78|390.98|0
1632788550000|2021-09-28 00:22:30|393.93|391.13|393.93|391.13|393.93|391.13|393.93|391.13|0
1632788560000|2021-09-28 00:22:40|394.09|391.29|394.24|391.44|394.24|391.44|394.09|391.29|0
1632788570000|2021-09-28 00:22:50|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1632788580000|2021-09-28 00:23:00|394.24|391.44|394.09|391.29|394.24|391.44|394.09|391.29|0
1632788590000|2021-09-28 00:23:10|393.93|391.13|393.93|391.13|393.93|391.13|393.78|390.98|0
1632788600000|2021-09-28 00:23:20|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1632788610000|2021-09-28 00:23:30|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1632788620000|2021-09-28 00:23:40|394.09|391.29|394.24|391.44|394.24|391.44|394.09|391.29|0
1632788630000|2021-09-28 00:23:50|394.16|391.36|394.24|391.44|394.24|391.44|394.16|391.36|0
1632788640000|2021-09-28 00:24:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1632788650000|2021-09-28 00:24:10|393.93|391.13|393.93|391.13|393.93|391.13|393.93|391.13|0
1632788660000|2021-09-28 00:24:20|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1632788670000|2021-09-28 00:24:30|393.93|391.13|394.09|391.29|394.09|391.29|393.93|391.13|0
1632788680000|2021-09-28 00:24:40|393.93|391.13|393.78|390.98|393.93|391.13|393.78|390.98|0
1632788690000|2021-09-28 00:24:50|393.62|390.82|393.62|390.82|393.62|390.82|393.47|390.67|0
1632788700000|2021-09-28 00:25:00|393.47|390.67|393.62|390.82|393.62|390.82|393.31|390.51|0
1632788710000|2021-09-28 00:25:10|393.78|390.98|393.93|391.13|393.93|391.13|393.78|390.98|0
1632788720000|2021-09-28 00:25:20|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1632788740000|2021-09-28 00:25:40|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1632788750000|2021-09-28 00:25:50|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1632788760000|2021-09-28 00:26:00|393.7|390.9|393.62|390.82|393.78|390.98|393.62|390.82|0
1632788770000|2021-09-28 00:26:10|393.47|390.67|393.47|390.67|393.47|390.67|393.31|390.51|0
1632788780000|2021-09-28 00:26:20|393.31|390.51|393.31|390.51|393.31|390.51|393.31|390.51|0
1632788790000|2021-09-28 00:26:30|393.47|390.67|393.47|390.67|393.47|390.67|393.47|390.67|0
1632788800000|2021-09-28 00:26:40|393.16|390.36|393.31|390.51|393.31|390.51|393.16|390.36|0
1632788820000|2021-09-28 00:27:00|393.47|390.67|393.31|390.51|393.47|390.67|393.31|390.51|0
1632788830000|2021-09-28 00:27:10|393.47|390.67|393.16|390.36|393.47|390.67|393.16|390.36|0
1632788840000|2021-09-28 00:27:20|393.31|390.51|393.31|390.51|393.31|390.51|393.16|390.36|0
1632788860000|2021-09-28 00:27:40|393.16|390.36|393.31|390.51|393.31|390.51|393.16|390.36|0
1632788880000|2021-09-28 00:28:00|393.47|390.67|393.31|390.51|393.47|390.67|393.31|390.51|0
1632788890000|2021-09-28 00:28:10|393.16|390.36|392.85|390.05|393.16|390.36|392.85|390.05|0
1632788900000|2021-09-28 00:28:20|392.7|389.9|393.01|390.21|393.01|390.21|392.7|389.9|0
1632788920000|2021-09-28 00:28:40|393.16|390.36|393.31|390.51|393.31|390.51|393.16|390.36|0
1632788930000|2021-09-28 00:28:50|393.47|390.67|393.47|390.67|393.47|390.67|393.47|390.67|0
1632788940000|2021-09-28 00:29:00|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1632788950000|2021-09-28 00:29:10|393.47|390.67|393.47|390.67|393.47|390.67|393.47|390.67|0
1632788960000|2021-09-28 00:29:20|393.62|390.82|393.62|390.82|393.62|390.82|393.47|390.67|0
1632788970000|2021-09-28 00:29:30|393.47|390.67|393.31|390.51|393.54|390.74|393.31|390.51|0
1632788980000|2021-09-28 00:29:40|393.47|390.67|393.62|390.82|393.62|390.82|393.47|390.67|0
1632788990000|2021-09-28 00:29:50|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1632789000000|2021-09-28 00:30:00|393.93|391.13|393.77|390.97|393.93|391.13|393.77|390.97|0
1632789010000|2021-09-28 00:30:10|393.62|390.82|393.62|390.82|393.77|390.97|393.62|390.82|0
1632789020000|2021-09-28 00:30:20|393.77|390.97|393.93|391.13|393.93|391.13|393.77|390.97|0
1632789030000|2021-09-28 00:30:30|393.77|390.97|393.77|390.97|393.77|390.97|393.77|390.97|0
1632789050000|2021-09-28 00:30:50|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1632789060000|2021-09-28 00:31:00|393.47|390.67|393.47|390.67|393.47|390.67|393.47|390.67|0
1632789070000|2021-09-28 00:31:10|393.62|390.82|393.47|390.67|393.62|390.82|393.47|390.67|0
1632789080000|2021-09-28 00:31:20|393.31|390.51|393.31|390.51|393.31|390.51|393.31|390.51|0
1632789090000|2021-09-28 00:31:30|393.16|390.36|393.16|390.36|393.16|390.36|393.16|390.36|0
1632789100000|2021-09-28 00:31:40|393|390.2|392.85|390.05|393|390.2|392.85|390.05|0
1632789110000|2021-09-28 00:31:50|393|390.2|392.54|389.74|393|390.2|392.54|389.74|0
1632789120000|2021-09-28 00:32:00|391.93|389.13|392.23|389.43|392.23|389.43|391.93|389.13|0
1632789130000|2021-09-28 00:32:10|392.31|389.51|392.39|389.59|392.39|389.59|392.23|389.43|0
1632789140000|2021-09-28 00:32:20|392.23|389.43|392.39|389.59|392.39|389.59|392.23|389.43|0
1632789150000|2021-09-28 00:32:30|392.31|389.51|392.39|389.59|392.39|389.59|392.31|389.51|0
1632789160000|2021-09-28 00:32:40|392.46|389.66|392.23|389.43|392.46|389.66|392.23|389.43|0
1632789170000|2021-09-28 00:32:50|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1632789180000|2021-09-28 00:33:00|391.93|389.13|391.31|388.51|391.93|389.13|391.31|388.51|0
1632789190000|2021-09-28 00:33:10|391.46|388.66|391.62|388.82|391.62|388.82|391.46|388.66|0
1632789200000|2021-09-28 00:33:20|391.31|388.51|391.16|388.36|391.31|388.51|391.16|388.36|0
1632789210000|2021-09-28 00:33:30|391.31|388.51|391.31|388.51|391.31|388.51|391.16|388.36|0
1632789220000|2021-09-28 00:33:40|391.23|388.43|391.62|388.82|391.62|388.82|391.23|388.43|0
1632789230000|2021-09-28 00:33:50|391.46|388.66|391.62|388.82|391.62|388.82|391.46|388.66|0
1632789240000|2021-09-28 00:34:00|391.46|388.66|391.62|388.82|391.62|388.82|391.46|388.66|0
1632789250000|2021-09-28 00:34:10|391.69|388.89|391.62|388.82|391.69|388.89|391.62|388.82|0
1632789260000|2021-09-28 00:34:20|391.46|388.66|391.31|388.51|391.46|388.66|391.31|388.51|0
1632789270000|2021-09-28 00:34:30|391.16|388.36|391.31|388.51|391.31|388.51|391.16|388.36|0
1632789280000|2021-09-28 00:34:40|391.62|388.82|391.62|388.82|391.62|388.82|391.62|388.82|0
1632789290000|2021-09-28 00:34:50|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1632789300000|2021-09-28 00:35:00|391.69|388.89|391.77|388.97|391.77|388.97|391.69|388.89|0
1632789310000|2021-09-28 00:35:10|391.93|389.13|392.08|389.28|392.08|389.28|391.93|389.13|0
1632789320000|2021-09-28 00:35:20|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1632789330000|2021-09-28 00:35:30|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1632789340000|2021-09-28 00:35:40|391.93|389.13|391.93|389.13|391.93|389.13|391.93|389.13|0
1632789350000|2021-09-28 00:35:50|392.08|389.28|391.77|388.97|392.08|389.28|391.77|388.97|0
1632789360000|2021-09-28 00:36:00|391.62|388.82|391.62|388.82|391.62|388.82|391.62|388.82|0
1632789370000|2021-09-28 00:36:10|391.46|388.66|391.62|388.82|391.62|388.82|391.46|388.66|0
1632789380000|2021-09-28 00:36:20|391.46|388.66|391.46|388.66|391.46|388.66|391.31|388.51|0
1632789390000|2021-09-28 00:36:30|391.31|388.51|391.46|388.66|391.46|388.66|391.31|388.51|0
1632789410000|2021-09-28 00:36:50|391.62|388.82|391.62|388.82|391.62|388.82|391.62|388.82|0
1632789420000|2021-09-28 00:37:00|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1632789430000|2021-09-28 00:37:10|391.62|388.82|391.46|388.66|391.62|388.82|391.46|388.66|0
1632789440000|2021-09-28 00:37:20|391.62|388.82|391.54|388.74|391.62|388.82|391.54|388.74|0
1632789450000|2021-09-28 00:37:30|391.62|388.82|391.46|388.66|391.62|388.82|391.46|388.66|0
1632789460000|2021-09-28 00:37:40|391.31|388.51|391.31|388.51|391.31|388.51|391.31|388.51|0
1632789470000|2021-09-28 00:37:50|391.16|388.36|391.16|388.36|391.16|388.36|391.16|388.36|0
1632789480000|2021-09-28 00:38:00|391.31|388.51|391.16|388.36|391.31|388.51|391.16|388.36|0
1632789490000|2021-09-28 00:38:10|391|388.2|391|388.2|391|388.2|391|388.2|0
1632789500000|2021-09-28 00:38:20|390.85|388.05|390.69|387.89|390.85|388.05|390.69|387.89|0
1632789510000|2021-09-28 00:38:30|391|388.2|390.85|388.05|391.08|388.28|390.85|388.05|0
1632789520000|2021-09-28 00:38:40|391|388.2|391|388.2|391|388.2|391|388.2|0
1632789530000|2021-09-28 00:38:50|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1632789540000|2021-09-28 00:39:00|391|388.2|390.85|388.05|391|388.2|390.85|388.05|0
1632789560000|2021-09-28 00:39:20|391|388.2|390.85|388.05|391|388.2|390.85|388.05|0
1632789580000|2021-09-28 00:39:40|391|388.2|391.16|388.36|391.16|388.36|391|388.2|0
1632789590000|2021-09-28 00:39:50|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632789600000|2021-09-28 00:40:00|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1632789610000|2021-09-28 00:40:10|390.69|387.89|390.54|387.74|390.69|387.89|390.54|387.74|0
1632789620000|2021-09-28 00:40:20|390.69|387.89|390.85|388.05|390.85|388.05|390.69|387.89|0
1632789640000|2021-09-28 00:40:40|391|388.2|391|388.2|391|388.2|391|388.2|0
1632789650000|2021-09-28 00:40:50|390.92|388.12|390.69|387.89|390.92|388.12|390.69|387.89|0
1632789660000|2021-09-28 00:41:00|390.77|387.97|390.85|388.05|390.85|388.05|390.77|387.97|0
1632789690000|2021-09-28 00:41:30|390.69|387.89|390.69|387.89|390.85|388.05|390.69|387.89|0
1632789700000|2021-09-28 00:41:40|390.85|388.05|390.69|387.89|390.85|388.05|390.69|387.89|0
1632789710000|2021-09-28 00:41:50|390.54|387.74|390.54|387.74|390.54|387.74|390.54|387.74|0
1632789720000|2021-09-28 00:42:00|390.39|387.59|390.39|387.59|390.39|387.59|390.39|387.59|0
1632789730000|2021-09-28 00:42:10|390.54|387.74|390.54|387.74|390.54|387.74|390.54|387.74|0
1632789750000|2021-09-28 00:42:30|390.69|387.89|390.61|387.81|390.69|387.89|390.61|387.81|0
1632789760000|2021-09-28 00:42:40|390.54|387.74|390.54|387.74|390.54|387.74|390.54|387.74|0
1632789800000|2021-09-28 00:43:20|390.69|387.89|390.69|387.89|390.69|387.89|390.69|387.89|0
1632789810000|2021-09-28 00:43:30|390.85|388.05|391|388.2|391|388.2|390.85|388.05|0
1632789820000|2021-09-28 00:43:40|391.15|388.35|391.31|388.51|391.31|388.51|391.15|388.35|0
1632789830000|2021-09-28 00:43:50|391.15|388.35|391.31|388.51|391.31|388.51|391.15|388.35|0
1632789840000|2021-09-28 00:44:00|391.15|388.35|391|388.2|391.15|388.35|391|388.2|0
1632789850000|2021-09-28 00:44:10|391.15|388.35|391.31|388.51|391.31|388.51|391|388.2|0
1632789880000|2021-09-28 00:44:40|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1632789890000|2021-09-28 00:44:50|391.31|388.51|391.31|388.51|391.31|388.51|391.31|388.51|0
1632789900000|2021-09-28 00:45:00|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632789910000|2021-09-28 00:45:10|391|388.2|391|388.2|391|388.2|391|388.2|0
1632789920000|2021-09-28 00:45:20|391.07|388.27|391|388.2|391.07|388.27|391|388.2|0
1632789930000|2021-09-28 00:45:30|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632789960000|2021-09-28 00:46:00|391.31|388.51|391.15|388.35|391.31|388.51|391.15|388.35|0
1632789970000|2021-09-28 00:46:10|391|388.2|391|388.2|391|388.2|391|388.2|0
1632789980000|2021-09-28 00:46:20|391.15|388.35|391.31|388.51|391.31|388.51|391.15|388.35|0
1632789990000|2021-09-28 00:46:30|391.38|388.58|391.31|388.51|391.38|388.58|391.31|388.51|0
1632790000000|2021-09-28 00:46:40|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632790020000|2021-09-28 00:47:00|391|388.2|391|388.2|391|388.2|391|388.2|0
1632790030000|2021-09-28 00:47:10|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632790060000|2021-09-28 00:47:40|391|388.2|391|388.2|391|388.2|391|388.2|0
1632790070000|2021-09-28 00:47:50|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632790080000|2021-09-28 00:48:00|391.31|388.51|391.31|388.51|391.31|388.51|391.31|388.51|0
1632790090000|2021-09-28 00:48:10|391.46|388.66|391.31|388.51|391.46|388.66|391.31|388.51|0
1632790130000|2021-09-28 00:48:50|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632790150000|2021-09-28 00:49:10|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632790160000|2021-09-28 00:49:20|391.15|388.35|391.3|388.5|391.38|388.58|391.15|388.35|0
1632790170000|2021-09-28 00:49:30|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1632790200000|2021-09-28 00:50:00|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1632790210000|2021-09-28 00:50:10|391.46|388.66|391.3|388.5|391.46|388.66|391.3|388.5|0
1632790230000|2021-09-28 00:50:30|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1632790250000|2021-09-28 00:50:50|391.77|388.97|391.46|388.66|391.77|388.97|391.46|388.66|0
1632790260000|2021-09-28 00:51:00|391.3|388.5|391.3|388.5|391.3|388.5|391.15|388.35|0
1632790270000|2021-09-28 00:51:10|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632790280000|2021-09-28 00:51:20|391|388.2|391.15|388.35|391.15|388.35|391|388.2|0
1632790300000|2021-09-28 00:51:40|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632790310000|2021-09-28 00:51:50|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1632790330000|2021-09-28 00:52:10|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632790350000|2021-09-28 00:52:30|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1632790360000|2021-09-28 00:52:40|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632790370000|2021-09-28 00:52:50|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632790380000|2021-09-28 00:53:00|391.3|388.5|391.15|388.35|391.3|388.5|391.15|388.35|0
1632790400000|2021-09-28 00:53:20|391|388.2|391.15|388.35|391.15|388.35|391|388.2|0
1632790410000|2021-09-28 00:53:30|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632790420000|2021-09-28 00:53:40|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1632790430000|2021-09-28 00:53:50|391.3|388.5|391.15|388.35|391.3|388.5|391.15|388.35|0
1632790460000|2021-09-28 00:54:20|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632790470000|2021-09-28 00:54:30|391.22|388.42|391.15|388.35|391.22|388.42|391.15|388.35|0
1632790480000|2021-09-28 00:54:40|391.22|388.42|391.3|388.5|391.3|388.5|391.22|388.42|0
1632790500000|2021-09-28 00:55:00|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1632790510000|2021-09-28 00:55:10|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632790530000|2021-09-28 00:55:30|391.46|388.66|391.38|388.58|391.46|388.66|391.3|388.5|0
1632790540000|2021-09-28 00:55:40|391.46|388.66|391.76|388.96|391.76|388.96|391.46|388.66|0
1632790550000|2021-09-28 00:55:50|391.61|388.81|391.61|388.81|391.76|388.96|391.61|388.81|0
1632790560000|2021-09-28 00:56:00|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632790570000|2021-09-28 00:56:10|391.61|388.81|391.76|388.96|391.76|388.96|391.61|388.81|0
1632790580000|2021-09-28 00:56:20|391.61|388.81|391.68|388.88|391.68|388.88|391.61|388.81|0
1632790590000|2021-09-28 00:56:30|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1632790610000|2021-09-28 00:56:50|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1632790620000|2021-09-28 00:57:00|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1632790630000|2021-09-28 00:57:10|391.46|388.66|391.61|388.81|391.61|388.81|391.46|388.66|0
1632790640000|2021-09-28 00:57:20|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632790650000|2021-09-28 00:57:30|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1632790670000|2021-09-28 00:57:50|391.46|388.66|391.61|388.81|391.61|388.81|391.46|388.66|0
1632790680000|2021-09-28 00:58:00|391.46|388.66|391.61|388.81|391.61|388.81|391.46|388.66|0
1632790690000|2021-09-28 00:58:10|391.46|388.66|391.53|388.73|391.61|388.81|391.46|388.66|0
1632790700000|2021-09-28 00:58:20|391.61|388.81|391.61|388.81|391.61|388.81|391.45|388.65|0
1632790710000|2021-09-28 00:58:30|391.53|388.73|391.61|388.81|391.61|388.81|391.45|388.65|0
1632790720000|2021-09-28 00:58:40|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632790730000|2021-09-28 00:58:50|391.84|389.04|391.92|389.12|391.92|389.12|391.84|389.04|0
1632790740000|2021-09-28 00:59:00|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1632790750000|2021-09-28 00:59:10|391.92|389.12|392.07|389.27|392.07|389.27|391.92|389.12|0
1632790770000|2021-09-28 00:59:30|392.22|389.42|392.3|389.5|392.38|389.58|392.22|389.42|0
1632790780000|2021-09-28 00:59:40|392.38|389.58|392.38|389.58|392.38|389.58|392.22|389.42|0
1632790800000|2021-09-28 01:00:00|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1632790810000|2021-09-28 01:00:10|392.38|389.58|392.22|389.42|392.38|389.58|392.22|389.42|0
1632790820000|2021-09-28 01:00:20|392.07|389.27|392.22|389.42|392.22|389.42|392.07|389.27|0
1632790830000|2021-09-28 01:00:30|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1632790840000|2021-09-28 01:00:40|391.92|389.12|392.07|389.27|392.07|389.27|391.92|389.12|0
1632790850000|2021-09-28 01:00:50|392.22|389.42|392.22|389.42|392.22|389.42|392.22|389.42|0
1632790860000|2021-09-28 01:01:00|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1632790870000|2021-09-28 01:01:10|392.22|389.42|392.07|389.27|392.22|389.42|392.07|389.27|0
1632790880000|2021-09-28 01:01:20|391.92|389.12|391.92|389.12|392.07|389.27|391.92|389.12|0
1632790890000|2021-09-28 01:01:30|391.76|388.96|391.91|389.11|391.91|389.11|391.76|388.96|0
1632790900000|2021-09-28 01:01:40|391.76|388.96|391.61|388.81|391.76|388.96|391.61|388.81|0
1632790910000|2021-09-28 01:01:50|391.68|388.88|391.76|388.96|391.76|388.96|391.68|388.88|0
1632790920000|2021-09-28 01:02:00|391.61|388.81|391.45|388.65|391.61|388.81|391.45|388.65|0
1632790930000|2021-09-28 01:02:10|391.3|388.5|391.45|388.65|391.45|388.65|391.3|388.5|0
1632790940000|2021-09-28 01:02:20|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632790950000|2021-09-28 01:02:30|391.15|388.35|391.15|388.35|391.3|388.5|391.15|388.35|0
1632790960000|2021-09-28 01:02:40|391.3|388.5|391.3|388.5|391.3|388.5|391.15|388.35|0
1632790990000|2021-09-28 01:03:10|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1632791000000|2021-09-28 01:03:20|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1632791020000|2021-09-28 01:03:40|391.68|388.88|391.91|389.11|391.91|389.11|391.68|388.88|0
1632791030000|2021-09-28 01:03:50|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632791040000|2021-09-28 01:04:00|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1632791060000|2021-09-28 01:04:20|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632791070000|2021-09-28 01:04:30|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1632791080000|2021-09-28 01:04:40|391.83|389.03|391.91|389.11|391.91|389.11|391.83|389.03|0
1632791090000|2021-09-28 01:04:50|391.76|388.96|391.83|389.03|391.91|389.11|391.76|388.96|0
1632791100000|2021-09-28 01:05:00|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632791110000|2021-09-28 01:05:10|391.61|388.81|391.61|388.81|391.61|388.81|391.61|388.81|0
1632791120000|2021-09-28 01:05:20|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632791130000|2021-09-28 01:05:30|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1632791140000|2021-09-28 01:05:40|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632791150000|2021-09-28 01:05:50|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1632791160000|2021-09-28 01:06:00|391.76|388.96|391.76|388.96|391.83|389.03|391.76|388.96|0
1632791170000|2021-09-28 01:06:10|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1632791180000|2021-09-28 01:06:20|391.76|388.96|391.91|389.11|391.91|389.11|391.76|388.96|0
1632791200000|2021-09-28 01:06:40|392.22|389.42|392.22|389.42|392.22|389.42|392.07|389.27|0
1632791230000|2021-09-28 01:07:10|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1632791260000|2021-09-28 01:07:40|392.22|389.42|392.22|389.42|392.22|389.42|392.22|389.42|0
1632791290000|2021-09-28 01:08:10|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1632791320000|2021-09-28 01:08:40|392.22|389.42|392.14|389.34|392.22|389.42|392.14|389.34|0
1632791330000|2021-09-28 01:08:50|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1632791340000|2021-09-28 01:09:00|392.22|389.42|392.22|389.42|392.22|389.42|392.22|389.42|0
1632791350000|2021-09-28 01:09:10|392.07|389.27|392.07|389.27|392.14|389.34|392.07|389.27|0
1632791370000|2021-09-28 01:09:30|392.22|389.42|392.07|389.27|392.22|389.42|392.07|389.27|0
1632791380000|2021-09-28 01:09:40|392.14|389.34|392.07|389.27|392.14|389.34|392.07|389.27|0
1632791390000|2021-09-28 01:09:50|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1632791400000|2021-09-28 01:10:00|392.07|389.27|391.99|389.19|392.07|389.27|391.99|389.19|0
1632791410000|2021-09-28 01:10:10|391.91|389.11|391.76|388.96|391.91|389.11|391.76|388.96|0
1632791420000|2021-09-28 01:10:20|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1632791430000|2021-09-28 01:10:30|391.76|388.96|391.6|388.8|391.76|388.96|391.45|388.65|0
1632791460000|2021-09-28 01:11:00|391.45|388.65|391.45|388.65|391.45|388.65|391.3|388.5|0
1632791470000|2021-09-28 01:11:10|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1632791480000|2021-09-28 01:11:20|391.76|388.96|391.6|388.8|391.76|388.96|391.6|388.8|0
1632791490000|2021-09-28 01:11:30|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632791500000|2021-09-28 01:11:40|391.6|388.8|391.76|388.96|391.76|388.96|391.6|388.8|0
1632791510000|2021-09-28 01:11:50|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1632791520000|2021-09-28 01:12:00|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1632791530000|2021-09-28 01:12:10|391.6|388.8|391.52|388.72|391.6|388.8|391.45|388.65|0
1632791540000|2021-09-28 01:12:20|391.45|388.65|391.45|388.65|391.6|388.8|391.45|388.65|0
1632791570000|2021-09-28 01:12:50|391.6|388.8|391.45|388.65|391.6|388.8|391.45|388.65|0
1632791580000|2021-09-28 01:13:00|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1632791590000|2021-09-28 01:13:10|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1632791620000|2021-09-28 01:13:40|391.76|388.96|391.6|388.8|391.76|388.96|391.6|388.8|0
1632791630000|2021-09-28 01:13:50|391.76|388.96|391.76|388.96|391.76|388.96|391.76|388.96|0
1632791650000|2021-09-28 01:14:10|391.91|389.11|391.76|388.96|391.91|389.11|391.76|388.96|0
1632791660000|2021-09-28 01:14:20|391.91|389.11|391.76|388.96|391.91|389.11|391.76|388.96|0
1632791670000|2021-09-28 01:14:30|391.91|389.11|391.76|388.96|391.91|389.11|391.76|388.96|0
1632791690000|2021-09-28 01:14:50|391.6|388.8|391.45|388.65|391.6|388.8|391.45|388.65|0
1632791700000|2021-09-28 01:15:00|391.29|388.49|391.6|388.8|391.6|388.8|391.29|388.49|0
1632791710000|2021-09-28 01:15:10|391.45|388.65|391.14|388.34|391.45|388.65|391.14|388.34|0
1632791720000|2021-09-28 01:15:20|390.99|388.19|390.99|388.19|390.99|388.19|390.83|388.03|0
1632791740000|2021-09-28 01:15:40|390.83|388.03|390.83|388.03|390.99|388.19|390.83|388.03|0
1632791750000|2021-09-28 01:15:50|390.99|388.19|390.99|388.19|390.99|388.19|390.99|388.19|0
1632791760000|2021-09-28 01:16:00|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1632791770000|2021-09-28 01:16:10|391.06|388.26|391.29|388.49|391.29|388.49|391.06|388.26|0
1632791780000|2021-09-28 01:16:20|391.45|388.65|391.52|388.72|391.6|388.8|391.45|388.65|0
1632791790000|2021-09-28 01:16:30|391.6|388.8|391.29|388.49|391.6|388.8|391.29|388.49|0
1632791800000|2021-09-28 01:16:40|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1632791810000|2021-09-28 01:16:50|391.6|388.8|391.45|388.65|391.6|388.8|391.45|388.65|0
1632791820000|2021-09-28 01:17:00|391.52|388.72|391.45|388.65|391.52|388.72|391.45|388.65|0
1632791830000|2021-09-28 01:17:10|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1632791840000|2021-09-28 01:17:20|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1632791850000|2021-09-28 01:17:30|391.29|388.49|391.29|388.49|391.29|388.49|391.29|388.49|0
1632791860000|2021-09-28 01:17:40|391.21|388.41|391.14|388.34|391.21|388.41|391.14|388.34|0
1632791880000|2021-09-28 01:18:00|391.29|388.49|391.14|388.34|391.29|388.49|391.14|388.34|0
1632791890000|2021-09-28 01:18:10|391.29|388.49|391.14|388.34|391.29|388.49|391.14|388.34|0
1632791900000|2021-09-28 01:18:20|391.21|388.41|391.29|388.49|391.29|388.49|391.14|388.34|0
1632791910000|2021-09-28 01:18:30|391.37|388.57|391.29|388.49|391.37|388.57|391.29|388.49|0
1632791920000|2021-09-28 01:18:40|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1632791930000|2021-09-28 01:18:50|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1632791940000|2021-09-28 01:19:00|391.52|388.72|391.29|388.49|391.52|388.72|391.29|388.49|0
1632791960000|2021-09-28 01:19:20|391.14|388.34|391.29|388.49|391.29|388.49|391.14|388.34|0
1632791980000|2021-09-28 01:19:40|391.45|388.65|391.29|388.49|391.45|388.65|391.29|388.49|0
1632791990000|2021-09-28 01:19:50|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1632792000000|2021-09-28 01:20:00|391.6|388.8|391.37|388.57|391.6|388.8|391.37|388.57|0
1632792010000|2021-09-28 01:20:10|391.45|388.65|391.14|388.34|391.45|388.65|391.14|388.34|0
1632792020000|2021-09-28 01:20:20|391.29|388.49|391.29|388.49|391.29|388.49|391.14|388.34|0
1632792030000|2021-09-28 01:20:30|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1632792040000|2021-09-28 01:20:40|391.29|388.49|391.21|388.41|391.29|388.49|391.14|388.34|0
1632792050000|2021-09-28 01:20:50|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1632792060000|2021-09-28 01:21:00|391.29|388.49|390.99|388.19|391.29|388.49|390.99|388.19|0
1632792080000|2021-09-28 01:21:20|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1632792090000|2021-09-28 01:21:30|390.91|388.11|390.98|388.18|390.98|388.18|390.91|388.11|0
1632792110000|2021-09-28 01:21:50|390.83|388.03|390.98|388.18|390.98|388.18|390.83|388.03|0
1632792120000|2021-09-28 01:22:00|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1632792130000|2021-09-28 01:22:10|390.98|388.18|391.14|388.34|391.14|388.34|390.98|388.18|0
1632792160000|2021-09-28 01:22:40|391.06|388.26|390.98|388.18|391.06|388.26|390.98|388.18|0
1632792170000|2021-09-28 01:22:50|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1632792180000|2021-09-28 01:23:00|390.98|388.18|391.14|388.34|391.14|388.34|390.98|388.18|0
1632792190000|2021-09-28 01:23:10|391.06|388.26|390.98|388.18|391.14|388.34|390.98|388.18|0
1632792200000|2021-09-28 01:23:20|390.83|388.03|390.83|388.03|390.83|388.03|390.83|388.03|0
1632792210000|2021-09-28 01:23:30|390.98|388.18|391.14|388.34|391.14|388.34|390.98|388.18|0
1632792240000|2021-09-28 01:24:00|391.06|388.26|390.98|388.18|391.06|388.26|390.98|388.18|0
1632792250000|2021-09-28 01:24:10|390.9|388.1|390.83|388.03|390.9|388.1|390.83|388.03|0
1632792260000|2021-09-28 01:24:20|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1632792270000|2021-09-28 01:24:30|390.83|388.03|390.83|388.03|390.83|388.03|390.83|388.03|0
1632792280000|2021-09-28 01:24:40|390.68|387.88|390.68|387.88|390.83|388.03|390.68|387.88|0
1632792300000|2021-09-28 01:25:00|390.52|387.72|390.52|387.72|390.52|387.72|390.52|387.72|0
1632792320000|2021-09-28 01:25:20|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1632792340000|2021-09-28 01:25:40|390.6|387.8|390.52|387.72|390.6|387.8|390.52|387.72|0
1632792350000|2021-09-28 01:25:50|390.37|387.57|390.52|387.72|390.52|387.72|390.37|387.57|0
1632792380000|2021-09-28 01:26:20|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1632792390000|2021-09-28 01:26:30|390.52|387.72|390.52|387.72|390.52|387.72|390.52|387.72|0
1632792410000|2021-09-28 01:26:50|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1632792420000|2021-09-28 01:27:00|390.83|388.03|390.83|388.03|390.83|388.03|390.83|388.03|0
1632792440000|2021-09-28 01:27:20|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1632792450000|2021-09-28 01:27:30|391.14|388.34|391.29|388.49|391.29|388.49|391.14|388.34|0
1632792470000|2021-09-28 01:27:50|391.44|388.64|391.44|388.64|391.6|388.8|391.44|388.64|0
1632792480000|2021-09-28 01:28:00|391.6|388.8|391.44|388.64|391.6|388.8|391.44|388.64|0
1632792490000|2021-09-28 01:28:10|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1632792500000|2021-09-28 01:28:20|391.44|388.64|391.44|388.64|391.44|388.64|391.44|388.64|0
1632792520000|2021-09-28 01:28:40|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1632792530000|2021-09-28 01:28:50|391.75|388.95|391.6|388.8|391.75|388.95|391.6|388.8|0
1632792540000|2021-09-28 01:29:00|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1632792570000|2021-09-28 01:29:30|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1632792600000|2021-09-28 01:30:00|392.06|389.26|392.06|389.26|392.06|389.26|392.06|389.26|0
1632792610000|2021-09-28 01:30:10|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1632792620000|2021-09-28 01:30:20|392.06|389.26|391.9|389.1|392.06|389.26|391.9|389.1|0
1632792630000|2021-09-28 01:30:30|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1632792640000|2021-09-28 01:30:40|391.67|388.87|391.6|388.8|391.75|388.95|391.6|388.8|0
1632792650000|2021-09-28 01:30:50|391.44|388.64|391.44|388.64|391.44|388.64|391.44|388.64|0
1632792660000|2021-09-28 01:31:00|391.6|388.8|391.52|388.72|391.6|388.8|391.52|388.72|0
1632792670000|2021-09-28 01:31:10|391.75|388.95|391.75|388.95|391.75|388.95|391.67|388.87|0
1632792680000|2021-09-28 01:31:20|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1632792700000|2021-09-28 01:31:40|392.06|389.26|391.9|389.1|392.06|389.26|391.9|389.1|0
1632792710000|2021-09-28 01:31:50|392.06|389.26|392.06|389.26|392.21|389.41|392.06|389.26|0
1632792720000|2021-09-28 01:32:00|392.21|389.41|392.21|389.41|392.21|389.41|392.06|389.26|0
1632792740000|2021-09-28 01:32:20|392.36|389.56|392.36|389.56|392.36|389.56|392.36|389.56|0
1632792760000|2021-09-28 01:32:40|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1632792770000|2021-09-28 01:32:50|392.28|389.48|392.52|389.72|392.52|389.72|392.28|389.48|0
1632792780000|2021-09-28 01:33:00|392.36|389.56|392.21|389.41|392.36|389.56|392.21|389.41|0
1632792790000|2021-09-28 01:33:10|392.06|389.26|392.06|389.26|392.06|389.26|392.06|389.26|0
1632792800000|2021-09-28 01:33:20|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1632792810000|2021-09-28 01:33:30|392.06|389.26|391.9|389.1|392.06|389.26|391.9|389.1|0
1632792820000|2021-09-28 01:33:40|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1632792840000|2021-09-28 01:34:00|391.9|389.1|391.75|388.95|391.9|389.1|391.75|388.95|0
1632792850000|2021-09-28 01:34:10|391.82|389.02|391.9|389.1|391.9|389.1|391.82|389.02|0
1632792860000|2021-09-28 01:34:20|391.75|388.95|391.59|388.79|391.75|388.95|391.59|388.79|0
1632792870000|2021-09-28 01:34:30|391.67|388.87|391.59|388.79|391.67|388.87|391.44|388.64|0
1632792880000|2021-09-28 01:34:40|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1632792890000|2021-09-28 01:34:50|391.59|388.79|391.67|388.87|391.67|388.87|391.59|388.79|0
1632792900000|2021-09-28 01:35:00|391.75|388.95|391.59|388.79|391.75|388.95|391.59|388.79|0
1632792910000|2021-09-28 01:35:10|391.75|388.95|391.75|388.95|391.75|388.95|391.59|388.79|0
1632792920000|2021-09-28 01:35:20|391.9|389.1|392.06|389.26|392.06|389.26|391.9|389.1|0
1632792930000|2021-09-28 01:35:30|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1632792940000|2021-09-28 01:35:40|392.36|389.56|392.28|389.48|392.36|389.56|392.28|389.48|0
1632792950000|2021-09-28 01:35:50|392.21|389.41|392.21|389.41|392.21|389.41|392.06|389.26|0
1632792960000|2021-09-28 01:36:00|392.36|389.56|392.36|389.56|392.36|389.56|392.36|389.56|0
1632792970000|2021-09-28 01:36:10|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1632792990000|2021-09-28 01:36:30|392.36|389.56|392.52|389.72|392.52|389.72|392.36|389.56|0
1632793000000|2021-09-28 01:36:40|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1632793010000|2021-09-28 01:36:50|392.52|389.72|392.67|389.87|392.67|389.87|392.52|389.72|0
1632793020000|2021-09-28 01:37:00|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1632793030000|2021-09-28 01:37:10|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1632793040000|2021-09-28 01:37:20|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1632793050000|2021-09-28 01:37:30|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1632793060000|2021-09-28 01:37:40|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1632793070000|2021-09-28 01:37:50|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1632793080000|2021-09-28 01:38:00|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1632793090000|2021-09-28 01:38:10|392.67|389.87|392.67|389.87|392.82|390.02|392.67|389.87|0
1632793130000|2021-09-28 01:38:50|392.59|389.79|392.67|389.87|392.67|389.87|392.59|389.79|0
1632793140000|2021-09-28 01:39:00|392.59|389.79|392.52|389.72|392.59|389.79|392.52|389.72|0
1632793150000|2021-09-28 01:39:10|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1632793160000|2021-09-28 01:39:20|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1632793170000|2021-09-28 01:39:30|392.98|390.18|393.13|390.33|393.13|390.33|392.98|390.18|0
1632793180000|2021-09-28 01:39:40|393.05|390.25|393.13|390.33|393.13|390.33|392.98|390.18|0
1632793190000|2021-09-28 01:39:50|392.98|390.18|393.13|390.33|393.13|390.33|392.98|390.18|0
1632793200000|2021-09-28 01:40:00|392.98|390.18|392.82|390.02|392.98|390.18|392.82|390.02|0
1632793210000|2021-09-28 01:40:10|392.67|389.87|392.52|389.72|392.67|389.87|392.52|389.72|0
1632793220000|2021-09-28 01:40:20|392.36|389.56|392.36|389.56|392.36|389.56|392.36|389.56|0
1632793230000|2021-09-28 01:40:30|392.51|389.71|392.51|389.71|392.51|389.71|392.51|389.71|0
1632793240000|2021-09-28 01:40:40|392.36|389.56|392.51|389.71|392.51|389.71|392.36|389.56|0
1632793250000|2021-09-28 01:40:50|392.67|389.87|392.82|390.02|392.82|390.02|392.67|389.87|0
1632793260000|2021-09-28 01:41:00|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1632793270000|2021-09-28 01:41:10|392.74|389.94|392.67|389.87|392.74|389.94|392.67|389.87|0
1632793280000|2021-09-28 01:41:20|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1632793290000|2021-09-28 01:41:30|392.98|390.18|392.98|390.18|392.98|390.18|392.98|390.18|0
1632793300000|2021-09-28 01:41:40|392.9|390.1|392.98|390.18|392.98|390.18|392.9|390.1|0
1632793310000|2021-09-28 01:41:50|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1632793320000|2021-09-28 01:42:00|392.98|390.18|392.98|390.18|392.98|390.18|392.98|390.18|0
1632793330000|2021-09-28 01:42:10|392.9|390.1|392.82|390.02|392.9|390.1|392.82|390.02|0
1632793340000|2021-09-28 01:42:20|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1632793350000|2021-09-28 01:42:30|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1632793360000|2021-09-28 01:42:40|392.98|390.18|392.67|389.87|392.98|390.18|392.67|389.87|0
1632793370000|2021-09-28 01:42:50|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1632793380000|2021-09-28 01:43:00|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1632793390000|2021-09-28 01:43:10|392.51|389.71|392.51|389.71|392.51|389.71|392.51|389.71|0
1632793410000|2021-09-28 01:43:30|392.67|389.87|392.36|389.56|392.67|389.87|392.36|389.56|0
1632793430000|2021-09-28 01:43:50|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1632793460000|2021-09-28 01:44:20|392.36|389.56|392.36|389.56|392.36|389.56|392.36|389.56|0
1632793470000|2021-09-28 01:44:30|392.51|389.71|392.67|389.87|392.67|389.87|392.51|389.71|0
1632793500000|2021-09-28 01:45:00|392.82|390.02|392.82|390.02|392.98|390.18|392.82|390.02|0
1632793520000|2021-09-28 01:45:20|392.97|390.17|392.97|390.17|392.97|390.17|392.97|390.17|0
1632793530000|2021-09-28 01:45:30|393.05|390.25|393.13|390.33|393.13|390.33|393.05|390.25|0
1632793550000|2021-09-28 01:45:50|392.97|390.17|392.97|390.17|392.97|390.17|392.97|390.17|0
1632793570000|2021-09-28 01:46:10|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1632793580000|2021-09-28 01:46:20|393.28|390.48|393.13|390.33|393.28|390.48|393.13|390.33|0
1632793590000|2021-09-28 01:46:30|393.28|390.48|393.44|390.64|393.44|390.64|393.28|390.48|0
1632793600000|2021-09-28 01:46:40|393.59|390.79|393.59|390.79|393.59|390.79|393.59|390.79|0
1632793610000|2021-09-28 01:46:50|393.44|390.64|393.59|390.79|393.59|390.79|393.44|390.64|0
1632793620000|2021-09-28 01:47:00|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1632793630000|2021-09-28 01:47:10|393.59|390.79|393.74|390.94|393.74|390.94|393.59|390.79|0
1632793640000|2021-09-28 01:47:20|393.9|391.1|393.9|391.1|393.9|391.1|393.9|391.1|0
1632793650000|2021-09-28 01:47:30|393.74|390.94|393.9|391.1|393.9|391.1|393.74|390.94|0
1632793660000|2021-09-28 01:47:40|394.05|391.25|394.05|391.25|394.05|391.25|394.05|391.25|0
1632793670000|2021-09-28 01:47:50|393.9|391.1|393.9|391.1|393.9|391.1|393.9|391.1|0
1632793680000|2021-09-28 01:48:00|394.05|391.25|394.21|391.41|394.21|391.41|394.05|391.25|0
1632793690000|2021-09-28 01:48:10|394.05|391.25|394.05|391.25|394.21|391.41|394.05|391.25|0
1632793700000|2021-09-28 01:48:20|393.9|391.1|394.05|391.25|394.05|391.25|393.9|391.1|0
1632793710000|2021-09-28 01:48:30|394.21|391.41|394.05|391.25|394.21|391.41|394.05|391.25|0
1632793730000|2021-09-28 01:48:50|394.13|391.33|394.21|391.41|394.21|391.41|394.05|391.25|0
1632793740000|2021-09-28 01:49:00|394.05|391.25|393.9|391.1|394.13|391.33|393.9|391.1|0
1632793760000|2021-09-28 01:49:20|394.05|391.25|393.9|391.1|394.05|391.25|393.9|391.1|0
1632793780000|2021-09-28 01:49:40|393.97|391.17|393.9|391.1|393.97|391.17|393.9|391.1|0
1632793800000|2021-09-28 01:50:00|394.05|391.25|394.05|391.25|394.05|391.25|394.05|391.25|0
1632793810000|2021-09-28 01:50:10|394.21|391.41|394.36|391.56|394.36|391.56|394.21|391.41|0
1632793820000|2021-09-28 01:50:20|394.51|391.71|394.67|391.87|394.67|391.87|394.51|391.71|0
1632793830000|2021-09-28 01:50:30|394.82|392.02|394.67|391.87|394.82|392.02|394.67|391.87|0
1632793840000|2021-09-28 01:50:40|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1632793850000|2021-09-28 01:50:50|394.98|392.18|394.82|392.02|394.98|392.18|394.82|392.02|0
1632793860000|2021-09-28 01:51:00|394.67|391.87|394.82|392.02|394.82|392.02|394.67|391.87|0
1632793870000|2021-09-28 01:51:10|394.98|392.18|395.29|392.49|395.29|392.49|394.98|392.18|0
1632793890000|2021-09-28 01:51:30|395.44|392.64|395.44|392.64|395.44|392.64|395.29|392.49|0
1632793910000|2021-09-28 01:51:50|395.59|392.79|395.44|392.64|395.59|392.79|395.44|392.64|0
1632793930000|2021-09-28 01:52:10|395.29|392.49|395.44|392.64|395.44|392.64|395.29|392.49|0
1632793940000|2021-09-28 01:52:20|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1632793950000|2021-09-28 01:52:30|395.13|392.33|395.29|392.49|395.29|392.49|395.13|392.33|0
1632793960000|2021-09-28 01:52:40|395.44|392.64|395.44|392.64|395.44|392.64|395.44|392.64|0
1632793970000|2021-09-28 01:52:50|395.29|392.49|395.44|392.64|395.44|392.64|395.29|392.49|0
1632793990000|2021-09-28 01:53:10|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1632794000000|2021-09-28 01:53:20|395.44|392.64|395.44|392.64|395.44|392.64|395.44|392.64|0
1632794010000|2021-09-28 01:53:30|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1632794020000|2021-09-28 01:53:40|395.44|392.64|395.44|392.64|395.44|392.64|395.44|392.64|0
1632794030000|2021-09-28 01:53:50|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1632794040000|2021-09-28 01:54:00|395.44|392.64|395.59|392.79|395.75|392.95|395.44|392.64|0
1632794060000|2021-09-28 01:54:20|395.75|392.95|395.59|392.79|395.75|392.95|395.59|392.79|0
1632794100000|2021-09-28 01:55:00|395.75|392.95|395.9|393.1|395.9|393.1|395.75|392.95|0
1632794120000|2021-09-28 01:55:20|395.75|392.95|395.59|392.79|395.75|392.95|395.59|392.79|0
1632794130000|2021-09-28 01:55:30|395.44|392.64|395.59|392.79|395.59|392.79|395.44|392.64|0
1632794140000|2021-09-28 01:55:40|395.51|392.71|395.59|392.79|395.59|392.79|395.51|392.71|0
1632794150000|2021-09-28 01:55:50|395.44|392.64|395.28|392.48|395.44|392.64|395.28|392.48|0
1632794170000|2021-09-28 01:56:10|395.13|392.33|395.13|392.33|395.13|392.33|394.98|392.18|0
1632794180000|2021-09-28 01:56:20|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1632794190000|2021-09-28 01:56:30|395.44|392.64|395.44|392.64|395.44|392.64|395.44|392.64|0
1632794200000|2021-09-28 01:56:40|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1632794210000|2021-09-28 01:56:50|395.44|392.64|395.28|392.48|395.44|392.64|395.28|392.48|0
1632794220000|2021-09-28 01:57:00|395.44|392.64|395.28|392.48|395.44|392.64|395.28|392.48|0
1632794240000|2021-09-28 01:57:20|395.44|392.64|395.44|392.64|395.44|392.64|395.44|392.64|0
1632794250000|2021-09-28 01:57:30|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1632794260000|2021-09-28 01:57:40|395.59|392.79|395.44|392.64|395.59|392.79|395.44|392.64|0
1632794270000|2021-09-28 01:57:50|395.59|392.79|395.51|392.71|395.59|392.79|395.51|392.71|0
1632794280000|2021-09-28 01:58:00|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1632794310000|2021-09-28 01:58:30|395.44|392.64|395.51|392.71|395.51|392.71|395.44|392.64|0
1632794320000|2021-09-28 01:58:40|395.59|392.79|395.9|393.1|395.9|393.1|395.59|392.79|0
1632794330000|2021-09-28 01:58:50|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1632794350000|2021-09-28 01:59:10|395.9|393.1|395.9|393.1|395.9|393.1|395.9|393.1|0
1632794360000|2021-09-28 01:59:20|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1632794370000|2021-09-28 01:59:30|395.82|393.02|395.75|392.95|395.82|393.02|395.75|392.95|0
1632794380000|2021-09-28 01:59:40|395.9|393.1|395.9|393.1|395.9|393.1|395.9|393.1|0
1632794390000|2021-09-28 01:59:50|395.75|392.95|395.97|393.17|395.97|393.17|395.75|392.95|0
1632794400000|2021-09-28 02:00:00|396.06|393.26|396.21|393.41|396.21|393.41|396.06|393.26|0
1632794410000|2021-09-28 02:00:10|396.28|393.48|396.21|393.41|396.28|393.48|396.21|393.41|0
1632794430000|2021-09-28 02:00:30|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1632794440000|2021-09-28 02:00:40|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1632794450000|2021-09-28 02:00:50|396.67|393.87|396.67|393.87|396.67|393.87|396.67|393.87|0
1632794460000|2021-09-28 02:01:00|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1632794470000|2021-09-28 02:01:10|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1632794480000|2021-09-28 02:01:20|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1632794500000|2021-09-28 02:01:40|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1632794510000|2021-09-28 02:01:50|396.52|393.72|396.36|393.56|396.52|393.72|396.36|393.56|0
1632794530000|2021-09-28 02:02:10|396.21|393.41|396.36|393.56|396.36|393.56|396.21|393.41|0
1632794540000|2021-09-28 02:02:20|396.28|393.48|396.21|393.41|396.36|393.56|396.21|393.41|0
1632794570000|2021-09-28 02:02:50|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1632794580000|2021-09-28 02:03:00|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1632794590000|2021-09-28 02:03:10|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1632794600000|2021-09-28 02:03:20|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1632794610000|2021-09-28 02:03:30|396.36|393.56|396.05|393.25|396.36|393.56|396.05|393.25|0
1632794640000|2021-09-28 02:04:00|396.21|393.41|396.21|393.41|396.21|393.41|396.05|393.25|0
1632794650000|2021-09-28 02:04:10|396.05|393.25|396.05|393.25|396.05|393.25|396.05|393.25|0
1632794660000|2021-09-28 02:04:20|396.13|393.33|396.21|393.41|396.21|393.41|396.13|393.33|0
1632794670000|2021-09-28 02:04:30|396.36|393.56|396.21|393.41|396.36|393.56|396.21|393.41|0
1632794680000|2021-09-28 02:04:40|396.28|393.48|396.36|393.56|396.36|393.56|396.21|393.41|0
1632794700000|2021-09-28 02:05:00|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1632794710000|2021-09-28 02:05:10|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1632794720000|2021-09-28 02:05:20|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1632794730000|2021-09-28 02:05:30|396.05|393.25|396.05|393.25|396.05|393.25|396.05|393.25|0
1632794740000|2021-09-28 02:05:40|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1632794750000|2021-09-28 02:05:50|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1632794760000|2021-09-28 02:06:00|396.52|393.72|396.36|393.56|396.52|393.72|396.36|393.56|0
1632794770000|2021-09-28 02:06:10|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1632794780000|2021-09-28 02:06:20|396.59|393.79|396.67|393.87|396.67|393.87|396.59|393.79|0
1632794790000|2021-09-28 02:06:30|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1632794810000|2021-09-28 02:06:50|396.67|393.87|396.67|393.87|396.67|393.87|396.67|393.87|0
1632794830000|2021-09-28 02:07:10|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1632794840000|2021-09-28 02:07:20|396.67|393.87|396.67|393.87|396.67|393.87|396.67|393.87|0
1632794860000|2021-09-28 02:07:40|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1632794870000|2021-09-28 02:07:50|396.98|394.18|396.98|394.18|396.98|394.18|396.83|394.03|0
1632794880000|2021-09-28 02:08:00|396.83|394.03|397.13|394.33|397.13|394.33|396.83|394.03|0
1632794890000|2021-09-28 02:08:10|396.98|394.18|397.29|394.49|397.29|394.49|396.98|394.18|0
1632794900000|2021-09-28 02:08:20|397.44|394.64|397.29|394.49|397.44|394.64|397.29|394.49|0
1632794940000|2021-09-28 02:09:00|397.44|394.64|397.44|394.64|397.6|394.8|397.44|394.64|0
1632794960000|2021-09-28 02:09:20|397.6|394.8|397.44|394.64|397.6|394.8|397.44|394.64|0
1632794970000|2021-09-28 02:09:30|397.6|394.8|397.75|394.95|397.75|394.95|397.6|394.8|0
1632794980000|2021-09-28 02:09:40|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1632794990000|2021-09-28 02:09:50|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1632795000000|2021-09-28 02:10:00|397.52|394.72|397.44|394.64|397.52|394.72|397.44|394.64|0
1632795010000|2021-09-28 02:10:10|397.29|394.49|397.29|394.49|397.29|394.49|397.13|394.33|0
1632795020000|2021-09-28 02:10:20|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1632795030000|2021-09-28 02:10:30|397.29|394.49|397.29|394.49|397.29|394.49|397.13|394.33|0
1632795050000|2021-09-28 02:10:50|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1632795060000|2021-09-28 02:11:00|397.29|394.49|397.13|394.33|397.29|394.49|397.13|394.33|0
1632795070000|2021-09-28 02:11:10|397.29|394.49|397.13|394.33|397.29|394.49|397.13|394.33|0
1632795090000|2021-09-28 02:11:30|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1632795120000|2021-09-28 02:12:00|397.13|394.33|397.13|394.33|397.29|394.49|397.13|394.33|0
1632795130000|2021-09-28 02:12:10|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1632795140000|2021-09-28 02:12:20|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1632795150000|2021-09-28 02:12:30|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1632795160000|2021-09-28 02:12:40|397.75|394.95|398.06|395.26|398.06|395.26|397.75|394.95|0
1632795170000|2021-09-28 02:12:50|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1632795180000|2021-09-28 02:13:00|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1632795200000|2021-09-28 02:13:20|397.6|394.8|397.75|394.95|397.75|394.95|397.6|394.8|0
1632795210000|2021-09-28 02:13:30|397.91|395.11|397.91|395.11|397.91|395.11|397.75|394.95|0
1632795240000|2021-09-28 02:14:00|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1632795250000|2021-09-28 02:14:10|397.91|395.11|398.06|395.26|398.06|395.26|397.91|395.11|0
1632795260000|2021-09-28 02:14:20|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1632795270000|2021-09-28 02:14:30|397.83|395.03|397.75|394.95|397.91|395.11|397.75|394.95|0
1632795290000|2021-09-28 02:14:50|397.6|394.8|397.6|394.8|397.75|394.95|397.6|394.8|0
1632795300000|2021-09-28 02:15:00|397.75|394.95|397.6|394.8|397.75|394.95|397.6|394.8|0
1632795330000|2021-09-28 02:15:30|397.52|394.72|397.44|394.64|397.6|394.8|397.44|394.64|0
1632795360000|2021-09-28 02:16:00|397.29|394.49|397.29|394.49|397.44|394.64|397.29|394.49|0
1632795380000|2021-09-28 02:16:20|397.13|394.33|397.13|394.33|397.13|394.33|396.98|394.18|0
1632795390000|2021-09-28 02:16:30|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1632795420000|2021-09-28 02:17:00|397.13|394.33|397.05|394.25|397.13|394.33|397.05|394.25|0
1632795430000|2021-09-28 02:17:10|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1632795440000|2021-09-28 02:17:20|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1632795450000|2021-09-28 02:17:30|396.98|394.18|397.13|394.33|397.13|394.33|396.98|394.18|0
1632795460000|2021-09-28 02:17:40|396.98|394.18|397.13|394.33|397.29|394.49|396.98|394.18|0
1632795480000|2021-09-28 02:18:00|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1632795500000|2021-09-28 02:18:20|397.13|394.33|397.13|394.33|397.13|394.33|397.05|394.25|0
1632795530000|2021-09-28 02:18:50|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1632795540000|2021-09-28 02:19:00|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1632795550000|2021-09-28 02:19:10|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1632795560000|2021-09-28 02:19:20|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1632795580000|2021-09-28 02:19:40|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1632795590000|2021-09-28 02:19:50|397.13|394.33|397.29|394.49|397.29|394.49|397.13|394.33|0
1632795600000|2021-09-28 02:20:00|397.13|394.33|397.2|394.4|397.2|394.4|397.13|394.33|0
1632795610000|2021-09-28 02:20:10|397.13|394.33|397.13|394.33|397.29|394.49|397.13|394.33|0
1632795620000|2021-09-28 02:20:20|397.2|394.4|397.13|394.33|397.2|394.4|397.13|394.33|0
1632795630000|2021-09-28 02:20:30|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1632795640000|2021-09-28 02:20:40|397.13|394.33|397.28|394.48|397.28|394.48|397.13|394.33|0
1632795650000|2021-09-28 02:20:50|397.44|394.64|397.28|394.48|397.44|394.64|397.28|394.48|0
1632795660000|2021-09-28 02:21:00|397.44|394.64|397.44|394.64|397.59|394.79|397.44|394.64|0
1632795670000|2021-09-28 02:21:10|397.59|394.79|397.44|394.64|397.59|394.79|397.44|394.64|0
1632795730000|2021-09-28 02:22:10|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632795750000|2021-09-28 02:22:30|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1632795780000|2021-09-28 02:23:00|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632795790000|2021-09-28 02:23:10|397.44|394.64|397.59|394.79|397.59|394.79|397.44|394.64|0
1632795810000|2021-09-28 02:23:30|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1632795820000|2021-09-28 02:23:40|397.59|394.79|397.75|394.95|397.75|394.95|397.59|394.79|0
1632795830000|2021-09-28 02:23:50|397.59|394.79|397.59|394.79|397.67|394.87|397.59|394.79|0
1632795840000|2021-09-28 02:24:00|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1632795880000|2021-09-28 02:24:40|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632795890000|2021-09-28 02:24:50|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1632795910000|2021-09-28 02:25:10|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632795930000|2021-09-28 02:25:30|397.44|394.64|397.59|394.79|397.59|394.79|397.44|394.64|0
1632795940000|2021-09-28 02:25:40|397.75|394.95|398.06|395.26|398.06|395.26|397.75|394.95|0
1632795950000|2021-09-28 02:25:50|397.9|395.1|398.06|395.26|398.06|395.26|397.9|395.1|0
1632795960000|2021-09-28 02:26:00|398.21|395.41|398.06|395.26|398.21|395.41|398.06|395.26|0
1632795980000|2021-09-28 02:26:20|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1632796000000|2021-09-28 02:26:40|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1632796010000|2021-09-28 02:26:50|398.52|395.72|398.52|395.72|398.52|395.72|398.37|395.57|0
1632796020000|2021-09-28 02:27:00|398.68|395.88|398.37|395.57|398.68|395.88|398.37|395.57|0
1632796040000|2021-09-28 02:27:20|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1632796060000|2021-09-28 02:27:40|398.6|395.8|398.52|395.72|398.6|395.8|398.52|395.72|0
1632796080000|2021-09-28 02:28:00|398.37|395.57|398.37|395.57|398.44|395.64|398.37|395.57|0
1632796090000|2021-09-28 02:28:10|398.44|395.64|398.52|395.72|398.52|395.72|398.44|395.64|0
1632796100000|2021-09-28 02:28:20|398.68|395.88|398.52|395.72|398.68|395.88|398.52|395.72|0
1632796120000|2021-09-28 02:28:40|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1632796130000|2021-09-28 02:28:50|398.29|395.49|398.21|395.41|398.29|395.49|398.21|395.41|0
1632796140000|2021-09-28 02:29:00|398.06|395.26|398.21|395.41|398.21|395.41|398.06|395.26|0
1632796150000|2021-09-28 02:29:10|398.06|395.26|397.9|395.1|398.06|395.26|397.9|395.1|0
1632796160000|2021-09-28 02:29:20|397.98|395.18|397.9|395.1|397.98|395.18|397.9|395.1|0
1632796180000|2021-09-28 02:29:40|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1632796190000|2021-09-28 02:29:50|398.06|395.26|398.06|395.26|398.21|395.41|398.06|395.26|0
1632796200000|2021-09-28 02:30:00|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1632796210000|2021-09-28 02:30:10|398.06|395.26|398.06|395.26|398.06|395.26|397.98|395.18|0
1632796220000|2021-09-28 02:30:20|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632796230000|2021-09-28 02:30:30|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1632796240000|2021-09-28 02:30:40|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632796250000|2021-09-28 02:30:50|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1632796260000|2021-09-28 02:31:00|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632796280000|2021-09-28 02:31:20|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1632796290000|2021-09-28 02:31:30|397.9|395.1|398.06|395.26|398.06|395.26|397.9|395.1|0
1632796300000|2021-09-28 02:31:40|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632796320000|2021-09-28 02:32:00|397.97|395.17|397.75|394.95|397.97|395.17|397.75|394.95|0
1632796330000|2021-09-28 02:32:10|397.9|395.1|398.05|395.25|398.05|395.25|397.9|395.1|0
1632796340000|2021-09-28 02:32:20|397.97|395.17|398.05|395.25|398.05|395.25|397.97|395.17|0
1632796360000|2021-09-28 02:32:40|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632796370000|2021-09-28 02:32:50|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632796380000|2021-09-28 02:33:00|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632796390000|2021-09-28 02:33:10|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632796410000|2021-09-28 02:33:30|397.59|394.79|397.74|394.94|397.74|394.94|397.59|394.79|0
1632796450000|2021-09-28 02:34:10|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632796460000|2021-09-28 02:34:20|397.74|394.94|397.59|394.79|397.74|394.94|397.59|394.79|0
1632796470000|2021-09-28 02:34:30|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632796500000|2021-09-28 02:35:00|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632796540000|2021-09-28 02:35:40|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632796550000|2021-09-28 02:35:50|397.59|394.79|397.74|394.94|397.74|394.94|397.59|394.79|0
1632796560000|2021-09-28 02:36:00|397.59|394.79|397.59|394.79|397.66|394.86|397.59|394.79|0
1632796570000|2021-09-28 02:36:10|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632796580000|2021-09-28 02:36:20|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632796610000|2021-09-28 02:36:50|397.43|394.63|397.43|394.63|397.43|394.63|397.28|394.48|0
1632796620000|2021-09-28 02:37:00|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632796630000|2021-09-28 02:37:10|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632796680000|2021-09-28 02:38:00|397.28|394.48|397.28|394.48|397.28|394.48|397.12|394.32|0
1632796710000|2021-09-28 02:38:30|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632796730000|2021-09-28 02:38:50|397.51|394.71|397.51|394.71|397.59|394.79|397.43|394.63|0
1632796740000|2021-09-28 02:39:00|397.43|394.63|397.43|394.63|397.43|394.63|397.28|394.48|0
1632796750000|2021-09-28 02:39:10|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1632796760000|2021-09-28 02:39:20|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632796770000|2021-09-28 02:39:30|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632796790000|2021-09-28 02:39:50|397.66|394.86|397.59|394.79|397.74|394.94|397.59|394.79|0
1632796800000|2021-09-28 02:40:00|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632796810000|2021-09-28 02:40:10|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632796830000|2021-09-28 02:40:30|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632796850000|2021-09-28 02:40:50|397.28|394.48|397.43|394.63|397.43|394.63|397.28|394.48|0
1632796860000|2021-09-28 02:41:00|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632796870000|2021-09-28 02:41:10|397.12|394.32|397.28|394.48|397.28|394.48|397.12|394.32|0
1632796890000|2021-09-28 02:41:30|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632796900000|2021-09-28 02:41:40|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632796910000|2021-09-28 02:41:50|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632796920000|2021-09-28 02:42:00|397.59|394.79|397.9|395.1|397.9|395.1|397.59|394.79|0
1632796930000|2021-09-28 02:42:10|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632796960000|2021-09-28 02:42:40|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632796980000|2021-09-28 02:43:00|398.05|395.25|398.05|395.25|398.05|395.25|398.05|395.25|0
1632796990000|2021-09-28 02:43:10|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1632797000000|2021-09-28 02:43:20|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1632797010000|2021-09-28 02:43:30|398.52|395.72|398.36|395.56|398.52|395.72|398.36|395.56|0
1632797020000|2021-09-28 02:43:40|398.28|395.48|398.36|395.56|398.36|395.56|398.28|395.48|0
1632797030000|2021-09-28 02:43:50|398.28|395.48|398.36|395.56|398.36|395.56|398.28|395.48|0
1632797040000|2021-09-28 02:44:00|398.21|395.41|398.21|395.41|398.36|395.56|398.21|395.41|0
1632797060000|2021-09-28 02:44:20|398.36|395.56|398.43|395.63|398.43|395.63|398.36|395.56|0
1632797070000|2021-09-28 02:44:30|398.36|395.56|398.52|395.72|398.52|395.72|398.36|395.56|0
1632797080000|2021-09-28 02:44:40|398.67|395.87|398.52|395.72|398.67|395.87|398.52|395.72|0
1632797090000|2021-09-28 02:44:50|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1632797100000|2021-09-28 02:45:00|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1632797110000|2021-09-28 02:45:10|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1632797120000|2021-09-28 02:45:20|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1632797130000|2021-09-28 02:45:30|398.05|395.25|398.05|395.25|398.2|395.4|398.05|395.25|0
1632797140000|2021-09-28 02:45:40|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1632797150000|2021-09-28 02:45:50|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1632797160000|2021-09-28 02:46:00|398.51|395.71|398.36|395.56|398.51|395.71|398.36|395.56|0
1632797260000|2021-09-28 02:47:40|398.2|395.4|398.28|395.48|398.28|395.48|398.2|395.4|0
1632797270000|2021-09-28 02:47:50|398.36|395.56|398.2|395.4|398.36|395.56|398.2|395.4|0
1632797280000|2021-09-28 02:48:00|398.36|395.56|398.2|395.4|398.36|395.56|398.2|395.4|0
1632797290000|2021-09-28 02:48:10|398.05|395.25|398.05|395.25|398.05|395.25|398.05|395.25|0
1632797310000|2021-09-28 02:48:30|398.2|395.4|398.05|395.25|398.2|395.4|398.05|395.25|0
1632797330000|2021-09-28 02:48:50|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1632797360000|2021-09-28 02:49:20|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1632797370000|2021-09-28 02:49:30|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632797380000|2021-09-28 02:49:40|398.67|395.87|398.51|395.71|398.67|395.87|398.51|395.71|0
1632797400000|2021-09-28 02:50:00|398.67|395.87|398.67|395.87|398.74|395.94|398.67|395.87|0
1632797410000|2021-09-28 02:50:10|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632797420000|2021-09-28 02:50:20|398.74|395.94|398.74|395.94|398.74|395.94|398.74|395.94|0
1632797430000|2021-09-28 02:50:30|398.67|395.87|398.82|396.02|398.82|396.02|398.67|395.87|0
1632797440000|2021-09-28 02:50:40|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1632797450000|2021-09-28 02:50:50|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632797460000|2021-09-28 02:51:00|398.9|396.1|398.82|396.02|398.9|396.1|398.82|396.02|0
1632797480000|2021-09-28 02:51:20|398.98|396.18|398.82|396.02|398.98|396.18|398.82|396.02|0
1632797490000|2021-09-28 02:51:30|398.98|396.18|398.98|396.18|398.98|396.18|398.82|396.02|0
1632797530000|2021-09-28 02:52:10|399.13|396.33|398.98|396.18|399.13|396.33|398.98|396.18|0
1632797540000|2021-09-28 02:52:20|399.05|396.25|398.82|396.02|399.05|396.25|398.82|396.02|0
1632797550000|2021-09-28 02:52:30|398.98|396.18|398.98|396.18|398.98|396.18|398.98|396.18|0
1632797560000|2021-09-28 02:52:40|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632797570000|2021-09-28 02:52:50|398.98|396.18|398.98|396.18|398.98|396.18|398.82|396.02|0
1632797600000|2021-09-28 02:53:20|398.9|396.1|398.82|396.02|398.9|396.1|398.82|396.02|0
1632797610000|2021-09-28 02:53:30|398.98|396.18|398.98|396.18|398.98|396.18|398.98|396.18|0
1632797630000|2021-09-28 02:53:50|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1632797640000|2021-09-28 02:54:00|398.98|396.18|398.98|396.18|398.98|396.18|398.98|396.18|0
1632797660000|2021-09-28 02:54:20|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1632797700000|2021-09-28 02:55:00|399.29|396.49|399.29|396.49|399.44|396.64|399.29|396.49|0
1632797710000|2021-09-28 02:55:10|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1632797720000|2021-09-28 02:55:20|399.36|396.56|399.29|396.49|399.36|396.56|399.13|396.33|0
1632797730000|2021-09-28 02:55:30|399.13|396.33|398.98|396.18|399.13|396.33|398.98|396.18|0
1632797740000|2021-09-28 02:55:40|398.82|396.02|398.98|396.18|398.98|396.18|398.82|396.02|0
1632797750000|2021-09-28 02:55:50|399.13|396.33|398.98|396.18|399.13|396.33|398.98|396.18|0
1632797770000|2021-09-28 02:56:10|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632797780000|2021-09-28 02:56:20|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1632797810000|2021-09-28 02:56:50|398.58|395.78|398.67|395.87|398.67|395.87|398.58|395.78|0
1632797830000|2021-09-28 02:57:10|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632797840000|2021-09-28 02:57:20|398.36|395.56|398.51|395.71|398.51|395.71|398.36|395.56|0
1632797850000|2021-09-28 02:57:30|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1632797860000|2021-09-28 02:57:40|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632797870000|2021-09-28 02:57:50|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1632797910000|2021-09-28 02:58:30|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632797920000|2021-09-28 02:58:40|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632797940000|2021-09-28 02:59:00|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632797950000|2021-09-28 02:59:10|398.97|396.17|398.97|396.17|398.97|396.17|398.97|396.17|0
1632797960000|2021-09-28 02:59:20|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632797970000|2021-09-28 02:59:30|398.97|396.17|398.97|396.17|398.97|396.17|398.97|396.17|0
1632797980000|2021-09-28 02:59:40|398.89|396.09|398.66|395.86|398.89|396.09|398.66|395.86|0
1632797990000|2021-09-28 02:59:50|398.82|396.02|398.82|396.02|398.82|396.02|398.74|395.94|0
1632798000000|2021-09-28 03:00:00|398.74|395.94|398.97|396.17|398.97|396.17|398.74|395.94|0
1632798040000|2021-09-28 03:00:40|399.13|396.33|399.28|396.48|399.28|396.48|399.13|396.33|0
1632798100000|2021-09-28 03:01:40|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1632798110000|2021-09-28 03:01:50|399.59|396.79|399.75|396.95|399.75|396.95|399.59|396.79|0
1632798120000|2021-09-28 03:02:00|399.59|396.79|399.59|396.79|399.75|396.95|399.59|396.79|0
1632798140000|2021-09-28 03:02:20|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1632798170000|2021-09-28 03:02:50|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798210000|2021-09-28 03:03:30|399.75|396.95|399.75|396.95|399.75|396.95|399.67|396.87|0
1632798240000|2021-09-28 03:04:00|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1632798270000|2021-09-28 03:04:30|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1632798280000|2021-09-28 03:04:40|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1632798290000|2021-09-28 03:04:50|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1632798310000|2021-09-28 03:05:10|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798330000|2021-09-28 03:05:30|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1632798340000|2021-09-28 03:05:40|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798360000|2021-09-28 03:06:00|399.44|396.64|399.59|396.79|399.59|396.79|399.44|396.64|0
1632798380000|2021-09-28 03:06:20|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1632798390000|2021-09-28 03:06:30|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1632798400000|2021-09-28 03:06:40|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1632798460000|2021-09-28 03:07:40|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798470000|2021-09-28 03:07:50|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1632798480000|2021-09-28 03:08:00|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798490000|2021-09-28 03:08:10|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1632798500000|2021-09-28 03:08:20|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798510000|2021-09-28 03:08:30|399.9|397.1|399.75|396.95|399.9|397.1|399.75|396.95|0
1632798520000|2021-09-28 03:08:40|399.9|397.1|399.75|396.95|399.9|397.1|399.75|396.95|0
1632798530000|2021-09-28 03:08:50|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798560000|2021-09-28 03:09:20|399.44|396.64|399.59|396.79|399.59|396.79|399.44|396.64|0
1632798580000|2021-09-28 03:09:40|399.44|396.64|399.59|396.79|399.59|396.79|399.44|396.64|0
1632798590000|2021-09-28 03:09:50|399.51|396.71|399.59|396.79|399.59|396.79|399.44|396.64|0
1632798630000|2021-09-28 03:10:30|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1632798640000|2021-09-28 03:10:40|399.28|396.48|399.44|396.64|399.44|396.64|399.28|396.48|0
1632798660000|2021-09-28 03:11:00|399.36|396.56|399.28|396.48|399.44|396.64|399.28|396.48|0
1632798670000|2021-09-28 03:11:10|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1632798680000|2021-09-28 03:11:20|399.2|396.4|399.13|396.33|399.28|396.48|399.13|396.33|0
1632798690000|2021-09-28 03:11:30|399.28|396.48|399.13|396.33|399.28|396.48|399.13|396.33|0
1632798700000|2021-09-28 03:11:40|399.2|396.4|399.2|396.4|399.2|396.4|399.2|396.4|0
1632798710000|2021-09-28 03:11:50|399.13|396.33|399.28|396.48|399.28|396.48|399.13|396.33|0
1632798720000|2021-09-28 03:12:00|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1632798730000|2021-09-28 03:12:10|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1632798740000|2021-09-28 03:12:20|399.44|396.64|399.59|396.79|399.59|396.79|399.44|396.64|0
1632798770000|2021-09-28 03:12:50|399.67|396.87|399.59|396.79|399.67|396.87|399.59|396.79|0
1632798800000|2021-09-28 03:13:20|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632798830000|2021-09-28 03:13:50|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798840000|2021-09-28 03:14:00|399.75|396.95|399.59|396.79|399.75|396.95|399.59|396.79|0
1632798850000|2021-09-28 03:14:10|399.66|396.86|399.59|396.79|399.66|396.86|399.59|396.79|0
1632798870000|2021-09-28 03:14:30|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1632798890000|2021-09-28 03:14:50|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1632798900000|2021-09-28 03:15:00|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1632798920000|2021-09-28 03:15:20|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1632798930000|2021-09-28 03:15:30|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1632798950000|2021-09-28 03:15:50|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1632798960000|2021-09-28 03:16:00|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1632798980000|2021-09-28 03:16:20|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1632799020000|2021-09-28 03:17:00|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1632799030000|2021-09-28 03:17:10|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1632799050000|2021-09-28 03:17:30|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1632799060000|2021-09-28 03:17:40|399.82|397.02|399.74|396.94|399.82|397.02|399.74|396.94|0
1632799080000|2021-09-28 03:18:00|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632799100000|2021-09-28 03:18:20|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1632799110000|2021-09-28 03:18:30|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1632799120000|2021-09-28 03:18:40|398.97|396.17|398.97|396.17|398.97|396.17|398.97|396.17|0
1632799130000|2021-09-28 03:18:50|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1632799190000|2021-09-28 03:19:50|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1632799200000|2021-09-28 03:20:00|399.43|396.63|399.28|396.48|399.43|396.63|399.28|396.48|0
1632799220000|2021-09-28 03:20:20|399.43|396.63|399.28|396.48|399.43|396.63|399.28|396.48|0
1632799260000|2021-09-28 03:21:00|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1632799280000|2021-09-28 03:21:20|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1632799310000|2021-09-28 03:21:50|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1632799330000|2021-09-28 03:22:10|399.28|396.48|398.97|396.17|399.28|396.48|398.97|396.17|0
1632799340000|2021-09-28 03:22:20|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1632799380000|2021-09-28 03:23:00|399.04|396.24|399.12|396.32|399.12|396.32|399.04|396.24|0
1632799400000|2021-09-28 03:23:20|399.28|396.48|399.12|396.32|399.28|396.48|399.12|396.32|0
1632799410000|2021-09-28 03:23:30|399.2|396.4|399.28|396.48|399.28|396.48|399.12|396.32|0
1632799450000|2021-09-28 03:24:10|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632799460000|2021-09-28 03:24:20|399.28|396.48|399.12|396.32|399.28|396.48|399.12|396.32|0
1632799480000|2021-09-28 03:24:40|398.96|396.16|398.81|396.01|398.96|396.16|398.81|396.01|0
1632799490000|2021-09-28 03:24:50|398.65|395.85|398.81|396.01|398.81|396.01|398.65|395.85|0
1632799500000|2021-09-28 03:25:00|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1632799510000|2021-09-28 03:25:10|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1632799530000|2021-09-28 03:25:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632799550000|2021-09-28 03:25:50|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632799560000|2021-09-28 03:26:00|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1632799570000|2021-09-28 03:26:10|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632799580000|2021-09-28 03:26:20|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632799590000|2021-09-28 03:26:30|398.42|395.62|398.34|395.54|398.42|395.62|398.34|395.54|0
1632799610000|2021-09-28 03:26:50|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1632799620000|2021-09-28 03:27:00|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632799630000|2021-09-28 03:27:10|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632799640000|2021-09-28 03:27:20|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632799650000|2021-09-28 03:27:30|398.5|395.7|398.65|395.85|398.65|395.85|398.5|395.7|0
1632799670000|2021-09-28 03:27:50|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632799690000|2021-09-28 03:28:10|398.42|395.62|398.34|395.54|398.42|395.62|398.34|395.54|0
1632799720000|2021-09-28 03:28:40|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632799770000|2021-09-28 03:29:30|398.65|395.85|398.65|395.85|398.65|395.85|398.57|395.77|0
1632799800000|2021-09-28 03:30:00|398.5|395.7|398.5|395.7|398.5|395.7|398.34|395.54|0
1632799810000|2021-09-28 03:30:10|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1632799820000|2021-09-28 03:30:20|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1632799830000|2021-09-28 03:30:30|398.73|395.93|398.65|395.85|398.73|395.93|398.65|395.85|0
1632799850000|2021-09-28 03:30:50|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632799860000|2021-09-28 03:31:00|398.57|395.77|398.5|395.7|398.57|395.77|398.5|395.7|0
1632799870000|2021-09-28 03:31:10|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632799880000|2021-09-28 03:31:20|398.42|395.62|398.5|395.7|398.5|395.7|398.42|395.62|0
1632799890000|2021-09-28 03:31:30|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632799900000|2021-09-28 03:31:40|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632799910000|2021-09-28 03:31:50|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1632799920000|2021-09-28 03:32:00|398.5|395.7|398.65|395.85|398.65|395.85|398.5|395.7|0
1632799950000|2021-09-28 03:32:30|398.81|396.01|398.65|395.85|398.81|396.01|398.65|395.85|0
1632799970000|2021-09-28 03:32:50|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632799990000|2021-09-28 03:33:10|398.34|395.54|398.5|395.7|398.5|395.7|398.34|395.54|0
1632800030000|2021-09-28 03:33:50|398.65|395.85|398.57|395.77|398.65|395.85|398.57|395.77|0
1632800040000|2021-09-28 03:34:00|398.65|395.85|398.5|395.7|398.65|395.85|398.5|395.7|0
1632800050000|2021-09-28 03:34:10|398.65|395.85|398.5|395.7|398.65|395.85|398.5|395.7|0
1632800110000|2021-09-28 03:35:10|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1632800130000|2021-09-28 03:35:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632800140000|2021-09-28 03:35:40|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632800150000|2021-09-28 03:35:50|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1632800160000|2021-09-28 03:36:00|398.26|395.46|398.18|395.38|398.26|395.46|398.18|395.38|0
1632800170000|2021-09-28 03:36:10|398.03|395.23|397.87|395.07|398.03|395.23|397.87|395.07|0
1632800180000|2021-09-28 03:36:20|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1632800190000|2021-09-28 03:36:30|397.87|395.07|397.87|395.07|397.87|395.07|397.87|395.07|0
1632800210000|2021-09-28 03:36:50|397.72|394.92|397.25|394.45|397.72|394.92|397.25|394.45|0
1632800220000|2021-09-28 03:37:00|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1632800230000|2021-09-28 03:37:10|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1632800240000|2021-09-28 03:37:20|397.72|394.92|397.64|394.84|397.72|394.92|397.64|394.84|0
1632800250000|2021-09-28 03:37:30|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1632800270000|2021-09-28 03:37:50|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1632800280000|2021-09-28 03:38:00|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1632800290000|2021-09-28 03:38:10|397.1|394.3|396.94|394.14|397.1|394.3|396.94|394.14|0
1632800300000|2021-09-28 03:38:20|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1632800310000|2021-09-28 03:38:30|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1632800320000|2021-09-28 03:38:40|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1632800340000|2021-09-28 03:39:00|397.17|394.37|397.25|394.45|397.25|394.45|397.17|394.37|0
1632800350000|2021-09-28 03:39:10|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1632800370000|2021-09-28 03:39:30|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1632800380000|2021-09-28 03:39:40|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1632800390000|2021-09-28 03:39:50|397.25|394.45|397.1|394.3|397.25|394.45|397.1|394.3|0
1632800400000|2021-09-28 03:40:00|397.17|394.37|397.1|394.3|397.17|394.37|397.1|394.3|0
1632800410000|2021-09-28 03:40:10|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1632800420000|2021-09-28 03:40:20|397.1|394.3|397.1|394.3|397.25|394.45|397.1|394.3|0
1632800430000|2021-09-28 03:40:30|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1632800440000|2021-09-28 03:40:40|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1632800480000|2021-09-28 03:41:20|397.25|394.45|397.1|394.3|397.25|394.45|397.1|394.3|0
1632800490000|2021-09-28 03:41:30|396.94|394.14|397.1|394.3|397.1|394.3|396.94|394.14|0
1632800510000|2021-09-28 03:41:50|396.94|394.14|397.02|394.22|397.02|394.22|396.94|394.14|0
1632800520000|2021-09-28 03:42:00|397.1|394.3|397.1|394.3|397.1|394.3|396.94|394.14|0
1632800530000|2021-09-28 03:42:10|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1632800570000|2021-09-28 03:42:50|397.41|394.61|397.56|394.76|397.56|394.76|397.41|394.61|0
1632800580000|2021-09-28 03:43:00|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1632800640000|2021-09-28 03:44:00|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1632800650000|2021-09-28 03:44:10|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1632800670000|2021-09-28 03:44:30|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1632800680000|2021-09-28 03:44:40|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1632800700000|2021-09-28 03:45:00|397.41|394.61|397.56|394.76|397.56|394.76|397.41|394.61|0
1632800710000|2021-09-28 03:45:10|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1632800760000|2021-09-28 03:46:00|397.87|395.07|397.72|394.92|397.87|395.07|397.72|394.92|0
1632800770000|2021-09-28 03:46:10|397.87|395.07|397.87|395.07|397.87|395.07|397.87|395.07|0
1632800780000|2021-09-28 03:46:20|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1632800790000|2021-09-28 03:46:30|397.87|395.07|399.3|396.5|399.3|396.5|397.87|395.07|0
1632800810000|2021-09-28 03:46:50|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1632800820000|2021-09-28 03:47:00|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1632800870000|2021-09-28 03:47:50|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1632800910000|2021-09-28 03:48:30|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1632800920000|2021-09-28 03:48:40|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1632800940000|2021-09-28 03:49:00|399.06|396.26|398.99|396.19|399.06|396.26|398.99|396.19|0
1632800950000|2021-09-28 03:49:10|399.06|396.26|399.14|396.34|399.14|396.34|399.06|396.26|0
1632800960000|2021-09-28 03:49:20|398.99|396.19|399.14|396.34|399.14|396.34|398.99|396.19|0
1632800970000|2021-09-28 03:49:30|399.06|396.26|398.99|396.19|399.06|396.26|398.99|396.19|0
1632801010000|2021-09-28 03:50:10|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1632801030000|2021-09-28 03:50:30|399.3|396.5|399.14|396.34|399.3|396.5|399.14|396.34|0
1632801040000|2021-09-28 03:50:40|398.99|396.19|399.14|396.34|399.14|396.34|398.99|396.19|0
1632801050000|2021-09-28 03:50:50|399.06|396.26|398.99|396.19|399.06|396.26|398.99|396.19|0
1632801060000|2021-09-28 03:51:00|398.83|396.03|398.83|396.03|398.83|396.03|398.68|395.88|0
1632801070000|2021-09-28 03:51:10|398.68|395.88|398.21|395.41|398.68|395.88|398.06|395.26|0
1632801080000|2021-09-28 03:51:20|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1632801100000|2021-09-28 03:51:40|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632801110000|2021-09-28 03:51:50|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1632801130000|2021-09-28 03:52:10|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1632801140000|2021-09-28 03:52:20|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1632801150000|2021-09-28 03:52:30|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1632801160000|2021-09-28 03:52:40|398.06|395.26|398.21|395.41|398.21|395.41|398.06|395.26|0
1632801200000|2021-09-28 03:53:20|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1632801210000|2021-09-28 03:53:30|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1632801280000|2021-09-28 03:54:40|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632801290000|2021-09-28 03:54:50|398.05|395.25|398.05|395.25|398.05|395.25|398.05|395.25|0
1632801310000|2021-09-28 03:55:10|397.9|395.1|398.05|395.25|398.05|395.25|397.9|395.1|0
1632801320000|2021-09-28 03:55:20|397.97|395.17|398.21|395.41|398.21|395.41|397.97|395.17|0
1632801330000|2021-09-28 03:55:30|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1632801340000|2021-09-28 03:55:40|398.21|395.41|398.05|395.25|398.21|395.41|398.05|395.25|0
1632801350000|2021-09-28 03:55:50|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632801390000|2021-09-28 03:56:30|398.05|395.25|397.9|395.1|398.05|395.25|397.9|395.1|0
1632801420000|2021-09-28 03:57:00|398.05|395.25|398.21|395.41|398.21|395.41|398.05|395.25|0
1632801430000|2021-09-28 03:57:10|398.05|395.25|398.05|395.25|398.05|395.25|398.05|395.25|0
1632801480000|2021-09-28 03:58:00|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632801490000|2021-09-28 03:58:10|398.05|395.25|398.05|395.25|398.05|395.25|398.05|395.25|0
1632801510000|2021-09-28 03:58:30|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632801540000|2021-09-28 03:59:00|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632801550000|2021-09-28 03:59:10|397.82|395.02|397.59|394.79|397.82|395.02|397.59|394.79|0
1632801560000|2021-09-28 03:59:20|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632801570000|2021-09-28 03:59:30|397.28|394.48|397.28|394.48|397.28|394.48|397.13|394.33|0
1632801580000|2021-09-28 03:59:40|397.43|394.63|397.28|394.48|397.43|394.63|397.28|394.48|0
1632801610000|2021-09-28 04:00:10|397.43|394.63|397.59|394.79|397.59|394.79|397.43|394.63|0
1632801620000|2021-09-28 04:00:20|397.74|394.94|397.59|394.79|397.74|394.94|397.59|394.79|0
1632801640000|2021-09-28 04:00:40|397.74|394.94|397.9|395.1|397.9|395.1|397.74|394.94|0
1632801650000|2021-09-28 04:00:50|397.59|394.79|397.28|394.48|397.59|394.79|397.28|394.48|0
1632801660000|2021-09-28 04:01:00|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1632801670000|2021-09-28 04:01:10|397.12|394.32|397.28|394.48|397.28|394.48|397.12|394.32|0
1632801690000|2021-09-28 04:01:30|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632801700000|2021-09-28 04:01:40|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632801710000|2021-09-28 04:01:50|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632801720000|2021-09-28 04:02:00|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632801730000|2021-09-28 04:02:10|397.35|394.55|397.43|394.63|397.43|394.63|397.35|394.55|0
1632801750000|2021-09-28 04:02:30|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632801760000|2021-09-28 04:02:40|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632801770000|2021-09-28 04:02:50|397.28|394.48|397.43|394.63|397.43|394.63|397.28|394.48|0
1632801860000|2021-09-28 04:04:20|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632801870000|2021-09-28 04:04:30|397.35|394.55|397.43|394.63|397.43|394.63|397.35|394.55|0
1632801880000|2021-09-28 04:04:40|397.59|394.79|397.43|394.63|397.59|394.79|397.43|394.63|0
1632801890000|2021-09-28 04:04:50|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632801900000|2021-09-28 04:05:00|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632801920000|2021-09-28 04:05:20|397.59|394.79|397.74|394.94|397.74|394.94|397.59|394.79|0
1632801930000|2021-09-28 04:05:30|397.59|394.79|397.66|394.86|397.74|394.94|397.59|394.79|0
1632801940000|2021-09-28 04:05:40|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632801960000|2021-09-28 04:06:00|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1632801970000|2021-09-28 04:06:10|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632802000000|2021-09-28 04:06:40|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1632802010000|2021-09-28 04:06:50|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632802030000|2021-09-28 04:07:10|397.59|394.79|397.74|394.94|397.74|394.94|397.59|394.79|0
1632802040000|2021-09-28 04:07:20|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632802050000|2021-09-28 04:07:30|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632802080000|2021-09-28 04:08:00|397.9|395.1|397.74|394.94|397.9|395.1|397.74|394.94|0
1632802090000|2021-09-28 04:08:10|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632802100000|2021-09-28 04:08:20|397.43|394.63|397.59|394.79|397.59|394.79|397.43|394.63|0
1632802110000|2021-09-28 04:08:30|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632802120000|2021-09-28 04:08:40|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632802130000|2021-09-28 04:08:50|397.35|394.55|397.43|394.63|397.43|394.63|397.35|394.55|0
1632802170000|2021-09-28 04:09:30|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1632802180000|2021-09-28 04:09:40|397.43|394.63|397.28|394.48|397.43|394.63|397.28|394.48|0
1632802190000|2021-09-28 04:09:50|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1632802210000|2021-09-28 04:10:10|396.97|394.17|396.66|393.86|396.97|394.17|396.66|393.86|0
1632802220000|2021-09-28 04:10:20|396.5|393.7|396.66|393.86|396.66|393.86|396.5|393.7|0
1632802240000|2021-09-28 04:10:40|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1632802250000|2021-09-28 04:10:50|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1632802260000|2021-09-28 04:11:00|397.12|394.32|397.12|394.32|397.12|394.32|397.04|394.24|0
1632802270000|2021-09-28 04:11:10|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1632802280000|2021-09-28 04:11:20|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1632802290000|2021-09-28 04:11:30|397.12|394.32|396.97|394.17|397.12|394.32|396.97|394.17|0
1632802300000|2021-09-28 04:11:40|396.81|394.01|396.97|394.17|396.97|394.17|396.81|394.01|0
1632802310000|2021-09-28 04:11:50|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1632802320000|2021-09-28 04:12:00|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1632802340000|2021-09-28 04:12:20|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1632802360000|2021-09-28 04:12:40|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1632802370000|2021-09-28 04:12:50|397.58|394.78|397.58|394.78|397.58|394.78|397.58|394.78|0
1632802400000|2021-09-28 04:13:20|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1632802420000|2021-09-28 04:13:40|397.89|395.09|397.74|394.94|397.89|395.09|397.74|394.94|0
1632802430000|2021-09-28 04:13:50|397.89|395.09|397.74|394.94|397.89|395.09|397.74|394.94|0
1632802440000|2021-09-28 04:14:00|397.89|395.09|398.05|395.25|398.05|395.25|397.89|395.09|0
1632802470000|2021-09-28 04:14:30|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1632802480000|2021-09-28 04:14:40|398.05|395.25|397.89|395.09|398.05|395.25|397.89|395.09|0
1632802490000|2021-09-28 04:14:50|398.05|395.25|398.05|395.25|398.05|395.25|398.05|395.25|0
1632802500000|2021-09-28 04:15:00|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1632802510000|2021-09-28 04:15:10|398.05|395.25|397.89|395.09|398.05|395.25|397.89|395.09|0
1632802530000|2021-09-28 04:15:30|398.05|395.25|397.89|395.09|398.05|395.25|397.89|395.09|0
1632802570000|2021-09-28 04:16:10|398.05|395.25|398.05|395.25|398.05|395.25|398.05|395.25|0
1632802580000|2021-09-28 04:16:20|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1632802590000|2021-09-28 04:16:30|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1632802610000|2021-09-28 04:16:50|398.2|395.4|398.28|395.48|398.36|395.56|398.2|395.4|0
1632802620000|2021-09-28 04:17:00|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1632802630000|2021-09-28 04:17:10|398.2|395.4|398.28|395.48|398.28|395.48|398.2|395.4|0
1632802640000|2021-09-28 04:17:20|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1632802650000|2021-09-28 04:17:30|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1632802670000|2021-09-28 04:17:50|398.43|395.63|398.36|395.56|398.43|395.63|398.36|395.56|0
1632802690000|2021-09-28 04:18:10|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632802700000|2021-09-28 04:18:20|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1632802710000|2021-09-28 04:18:30|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1632802720000|2021-09-28 04:18:40|398.51|395.71|398.51|395.71|398.51|395.71|398.35|395.55|0
1632802760000|2021-09-28 04:19:20|398.66|395.86|398.51|395.71|398.66|395.86|398.51|395.71|0
1632802790000|2021-09-28 04:19:50|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632802800000|2021-09-28 04:20:00|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632802810000|2021-09-28 04:20:10|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632802820000|2021-09-28 04:20:20|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632802830000|2021-09-28 04:20:30|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632802900000|2021-09-28 04:21:40|398.51|395.71|398.66|395.86|398.66|395.86|398.51|395.71|0
1632802910000|2021-09-28 04:21:50|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632802920000|2021-09-28 04:22:00|398.66|395.86|398.58|395.78|398.66|395.86|398.51|395.71|0
1632802930000|2021-09-28 04:22:10|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632802940000|2021-09-28 04:22:20|398.74|395.94|398.82|396.02|398.82|396.02|398.74|395.94|0
1632802970000|2021-09-28 04:22:50|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632802980000|2021-09-28 04:23:00|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1632802990000|2021-09-28 04:23:10|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632803000000|2021-09-28 04:23:20|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632803010000|2021-09-28 04:23:30|398.51|395.71|398.66|395.86|398.66|395.86|398.51|395.71|0
1632803020000|2021-09-28 04:23:40|398.58|395.78|398.66|395.86|398.66|395.86|398.58|395.78|0
1632803050000|2021-09-28 04:24:10|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632803060000|2021-09-28 04:24:20|398.66|395.86|398.58|395.78|398.66|395.86|398.58|395.78|0
1632803070000|2021-09-28 04:24:30|398.66|395.86|398.51|395.71|398.66|395.86|398.51|395.71|0
1632803100000|2021-09-28 04:25:00|398.66|395.86|398.51|395.71|398.66|395.86|398.51|395.71|0
1632803110000|2021-09-28 04:25:10|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632803140000|2021-09-28 04:25:40|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632803150000|2021-09-28 04:25:50|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632803160000|2021-09-28 04:26:00|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632803170000|2021-09-28 04:26:10|398.66|395.86|398.51|395.71|398.66|395.86|398.51|395.71|0
1632803180000|2021-09-28 04:26:20|398.58|395.78|398.51|395.71|398.58|395.78|398.51|395.71|0
1632803210000|2021-09-28 04:26:50|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632803230000|2021-09-28 04:27:10|398.74|395.94|398.82|396.02|398.82|396.02|398.74|395.94|0
1632803240000|2021-09-28 04:27:20|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632803300000|2021-09-28 04:28:20|398.82|396.02|398.82|396.02|398.82|396.02|398.82|396.02|0
1632803340000|2021-09-28 04:29:00|398.66|395.86|398.66|395.86|398.73|395.93|398.66|395.86|0
1632803350000|2021-09-28 04:29:10|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1632803360000|2021-09-28 04:29:20|398.58|395.78|398.51|395.71|398.58|395.78|398.51|395.71|0
1632803430000|2021-09-28 04:30:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632803450000|2021-09-28 04:30:50|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1632803480000|2021-09-28 04:31:20|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1632803490000|2021-09-28 04:31:30|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1632803500000|2021-09-28 04:31:40|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1632803510000|2021-09-28 04:31:50|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1632803530000|2021-09-28 04:32:10|398.35|395.55|398.42|395.62|398.42|395.62|398.35|395.55|0
1632803540000|2021-09-28 04:32:20|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1632803550000|2021-09-28 04:32:30|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1632803570000|2021-09-28 04:32:50|398.11|395.31|398.19|395.39|398.19|395.39|398.11|395.31|0
1632803580000|2021-09-28 04:33:00|398.11|395.31|398.19|395.39|398.19|395.39|398.11|395.31|0
1632803590000|2021-09-28 04:33:10|398.04|395.24|397.89|395.09|398.04|395.24|397.89|395.09|0
1632803610000|2021-09-28 04:33:30|397.88|395.08|397.73|394.93|397.88|395.08|397.73|394.93|0
1632803620000|2021-09-28 04:33:40|397.58|394.78|397.58|394.78|397.58|394.78|397.42|394.62|0
1632803630000|2021-09-28 04:33:50|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1632803640000|2021-09-28 04:34:00|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1632803650000|2021-09-28 04:34:10|397.42|394.62|397.58|394.78|397.58|394.78|397.42|394.62|0
1632803660000|2021-09-28 04:34:20|397.73|394.93|397.73|394.93|397.73|394.93|397.73|394.93|0
1632803680000|2021-09-28 04:34:40|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1632803720000|2021-09-28 04:35:20|397.8|395|397.88|395.08|397.88|395.08|397.73|394.93|0
1632803730000|2021-09-28 04:35:30|397.73|394.93|397.73|394.93|397.73|394.93|397.73|394.93|0
1632803740000|2021-09-28 04:35:40|397.88|395.08|398.04|395.24|398.04|395.24|397.88|395.08|0
1632803780000|2021-09-28 04:36:20|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1632803790000|2021-09-28 04:36:30|397.73|394.93|397.73|394.93|397.73|394.93|397.73|394.93|0
1632803810000|2021-09-28 04:36:50|397.88|395.08|397.49|394.69|397.88|395.08|397.49|394.69|0
1632803820000|2021-09-28 04:37:00|397.57|394.77|397.57|394.77|397.57|394.77|397.42|394.62|0
1632803830000|2021-09-28 04:37:10|397.49|394.69|397.57|394.77|397.57|394.77|397.42|394.62|0
1632803850000|2021-09-28 04:37:30|397.73|394.93|397.73|394.93|397.73|394.93|397.57|394.77|0
1632803870000|2021-09-28 04:37:50|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1632803880000|2021-09-28 04:38:00|398.04|395.24|398.04|395.24|398.04|395.24|398.04|395.24|0
1632803900000|2021-09-28 04:38:20|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1632803910000|2021-09-28 04:38:30|398.11|395.31|398.19|395.39|398.19|395.39|398.11|395.31|0
1632803920000|2021-09-28 04:38:40|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1632803940000|2021-09-28 04:39:00|398.42|395.62|398.66|395.86|398.66|395.86|398.42|395.62|0
1632803950000|2021-09-28 04:39:10|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1632803960000|2021-09-28 04:39:20|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1632803970000|2021-09-28 04:39:30|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1632803980000|2021-09-28 04:39:40|398.97|396.17|398.97|396.17|398.97|396.17|398.97|396.17|0
1632804000000|2021-09-28 04:40:00|399.12|396.32|399.12|396.32|399.28|396.48|399.12|396.32|0
1632804010000|2021-09-28 04:40:10|399.43|396.63|399.74|396.94|399.74|396.94|399.43|396.63|0
1632804020000|2021-09-28 04:40:20|399.19|396.39|399.12|396.32|399.19|396.39|399.12|396.32|0
1632804030000|2021-09-28 04:40:30|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1632804040000|2021-09-28 04:40:40|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632804050000|2021-09-28 04:40:50|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1632804060000|2021-09-28 04:41:00|399.43|396.63|399.28|396.48|399.43|396.63|399.28|396.48|0
1632804070000|2021-09-28 04:41:10|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1632804080000|2021-09-28 04:41:20|399.27|396.47|399.27|396.47|399.27|396.47|399.27|396.47|0
1632804100000|2021-09-28 04:41:40|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632804110000|2021-09-28 04:41:50|399.27|396.47|399.27|396.47|399.27|396.47|399.27|396.47|0
1632804150000|2021-09-28 04:42:30|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632804170000|2021-09-28 04:42:50|399.58|396.78|399.74|396.94|399.74|396.94|399.58|396.78|0
1632804180000|2021-09-28 04:43:00|399.58|396.78|399.43|396.63|399.58|396.78|399.43|396.63|0
1632804200000|2021-09-28 04:43:20|399.58|396.78|399.43|396.63|399.58|396.78|399.43|396.63|0
1632804210000|2021-09-28 04:43:30|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1632804220000|2021-09-28 04:43:40|399.43|396.63|399.43|396.63|399.5|396.7|399.43|396.63|0
1632804250000|2021-09-28 04:44:10|399.27|396.47|399.27|396.47|399.27|396.47|399.27|396.47|0
1632804270000|2021-09-28 04:44:30|399.43|396.63|399.58|396.78|399.58|396.78|399.43|396.63|0
1632804280000|2021-09-28 04:44:40|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632804290000|2021-09-28 04:44:50|399.5|396.7|399.43|396.63|399.58|396.78|399.43|396.63|0
1632804300000|2021-09-28 04:45:00|399.35|396.55|399.43|396.63|399.43|396.63|399.35|396.55|0
1632804310000|2021-09-28 04:45:10|399.27|396.47|399.43|396.63|399.43|396.63|399.27|396.47|0
1632804320000|2021-09-28 04:45:20|399.27|396.47|399.19|396.39|399.27|396.47|399.12|396.32|0
1632804330000|2021-09-28 04:45:30|399.27|396.47|399.27|396.47|399.27|396.47|399.27|396.47|0
1632804340000|2021-09-28 04:45:40|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632804350000|2021-09-28 04:45:50|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1632804360000|2021-09-28 04:46:00|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1632804370000|2021-09-28 04:46:10|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1632804400000|2021-09-28 04:46:40|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1632804410000|2021-09-28 04:46:50|399.58|396.78|399.58|396.78|399.74|396.94|399.58|396.78|0
1632804440000|2021-09-28 04:47:20|399.66|396.86|399.81|397.01|399.89|397.09|399.66|396.86|0
1632804450000|2021-09-28 04:47:30|399.89|397.09|400.05|397.25|400.05|397.25|399.89|397.09|0
1632804470000|2021-09-28 04:47:50|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1632804510000|2021-09-28 04:48:30|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1632804530000|2021-09-28 04:48:50|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1632804540000|2021-09-28 04:49:00|399.97|397.17|400.05|397.25|400.05|397.25|399.97|397.17|0
1632804590000|2021-09-28 04:49:50|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1632804600000|2021-09-28 04:50:00|399.74|396.94|399.74|396.94|399.81|397.01|399.74|396.94|0
1632804620000|2021-09-28 04:50:20|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1632804630000|2021-09-28 04:50:30|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1632804660000|2021-09-28 04:51:00|399.89|397.09|399.74|396.94|399.89|397.09|399.74|396.94|0
1632804710000|2021-09-28 04:51:50|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1632804780000|2021-09-28 04:53:00|399.43|396.63|399.27|396.47|399.43|396.63|399.27|396.47|0
1632804810000|2021-09-28 04:53:30|399.43|396.63|399.27|396.47|399.43|396.63|399.27|396.47|0
1632804820000|2021-09-28 04:53:40|399.42|396.62|399.58|396.78|399.58|396.78|399.42|396.62|0
1632804860000|2021-09-28 04:54:20|399.65|396.85|399.58|396.78|399.65|396.85|399.58|396.78|0
1632804900000|2021-09-28 04:55:00|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1632804910000|2021-09-28 04:55:10|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1632804920000|2021-09-28 04:55:20|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1632804940000|2021-09-28 04:55:40|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1632804950000|2021-09-28 04:55:50|399.73|396.93|399.58|396.78|399.73|396.93|399.58|396.78|0
1632805070000|2021-09-28 04:57:50|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1632805080000|2021-09-28 04:58:00|399.58|396.78|399.42|396.62|399.58|396.78|399.42|396.62|0
1632805090000|2021-09-28 04:58:10|399.58|396.78|399.42|396.62|399.58|396.78|399.42|396.62|0
1632805110000|2021-09-28 04:58:30|399.27|396.47|399.42|396.62|399.42|396.62|399.27|396.47|0
1632805120000|2021-09-28 04:58:40|399.27|396.47|399.27|396.47|399.27|396.47|399.27|396.47|0
1632805140000|2021-09-28 04:59:00|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1632805150000|2021-09-28 04:59:10|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1632805170000|2021-09-28 04:59:30|399.73|396.93|399.73|396.93|399.73|396.93|399.58|396.78|0
1632805180000|2021-09-28 04:59:40|399.58|396.78|399.42|396.62|399.58|396.78|399.42|396.62|0
1632805190000|2021-09-28 04:59:50|399.58|396.78|399.89|397.09|400.04|397.24|399.58|396.78|0
1632805200000|2021-09-28 05:00:00|400.04|397.24|400.2|397.4|400.2|397.4|400.04|397.24|0
1632805210000|2021-09-28 05:00:10|400.04|397.24|399.89|397.09|400.04|397.24|399.89|397.09|0
1632805220000|2021-09-28 05:00:20|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1632805230000|2021-09-28 05:00:30|399.89|397.09|400.04|397.24|400.04|397.24|399.89|397.09|0
1632805240000|2021-09-28 05:00:40|399.89|397.09|399.89|397.09|400.04|397.24|399.89|397.09|0
1632805250000|2021-09-28 05:00:50|400.04|397.24|399.89|397.09|400.04|397.24|399.89|397.09|0
1632805260000|2021-09-28 05:01:00|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1632805270000|2021-09-28 05:01:10|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1632805290000|2021-09-28 05:01:30|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1632805300000|2021-09-28 05:01:40|399.58|396.78|399.11|396.31|399.58|396.78|399.11|396.31|0
1632805310000|2021-09-28 05:01:50|398.96|396.16|398.57|395.77|398.96|396.16|398.57|395.77|0
1632805320000|2021-09-28 05:02:00|398.49|395.69|398.65|395.85|398.65|395.85|398.49|395.69|0
1632805330000|2021-09-28 05:02:10|398.8|396|398.8|396|398.8|396|398.8|396|0
1632805350000|2021-09-28 05:02:30|399.11|396.31|398.8|396|399.11|396.31|398.8|396|0
1632805360000|2021-09-28 05:02:40|398.65|395.85|398.72|395.92|398.8|396|398.65|395.85|0
1632805370000|2021-09-28 05:02:50|398.57|395.77|398.65|395.85|398.65|395.85|398.49|395.69|0
1632805380000|2021-09-28 05:03:00|398.49|395.69|398.49|395.69|398.49|395.69|398.49|395.69|0
1632805390000|2021-09-28 05:03:10|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632805420000|2021-09-28 05:03:40|398.18|395.38|398.03|395.23|398.18|395.38|398.03|395.23|0
1632805430000|2021-09-28 05:03:50|397.87|395.07|398.34|395.54|398.34|395.54|397.87|395.07|0
1632805440000|2021-09-28 05:04:00|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1632805460000|2021-09-28 05:04:20|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632805470000|2021-09-28 05:04:30|398.49|395.69|398.49|395.69|398.65|395.85|398.49|395.69|0
1632805480000|2021-09-28 05:04:40|398.34|395.54|398.34|395.54|398.49|395.69|398.34|395.54|0
1632805490000|2021-09-28 05:04:50|398.26|395.46|398.34|395.54|398.34|395.54|398.26|395.46|0
1632805500000|2021-09-28 05:05:00|398.18|395.38|398.18|395.38|398.34|395.54|398.18|395.38|0
1632805510000|2021-09-28 05:05:10|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632805520000|2021-09-28 05:05:20|398.41|395.61|398.49|395.69|398.49|395.69|398.41|395.61|0
1632805530000|2021-09-28 05:05:30|398.65|395.85|398.65|395.85|398.65|395.85|398.57|395.77|0
1632805540000|2021-09-28 05:05:40|398.49|395.69|398.49|395.69|398.49|395.69|398.49|395.69|0
1632805560000|2021-09-28 05:06:00|398.34|395.54|398.18|395.38|398.34|395.54|398.18|395.38|0
1632805590000|2021-09-28 05:06:30|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632805600000|2021-09-28 05:06:40|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1632805620000|2021-09-28 05:07:00|398.1|395.3|398.18|395.38|398.18|395.38|398.1|395.3|0
1632805630000|2021-09-28 05:07:10|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632805640000|2021-09-28 05:07:20|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1632805660000|2021-09-28 05:07:40|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1632805680000|2021-09-28 05:08:00|398.49|395.69|398.49|395.69|398.49|395.69|398.49|395.69|0
1632805690000|2021-09-28 05:08:10|398.64|395.84|398.64|395.84|398.8|396|398.64|395.84|0
1632805700000|2021-09-28 05:08:20|398.8|396|398.8|396|398.8|396|398.8|396|0
1632805710000|2021-09-28 05:08:30|398.95|396.15|398.95|396.15|398.95|396.15|398.95|396.15|0
1632805720000|2021-09-28 05:08:40|398.8|396|398.8|396|398.8|396|398.8|396|0
1632805730000|2021-09-28 05:08:50|398.95|396.15|398.95|396.15|398.95|396.15|398.95|396.15|0
1632805740000|2021-09-28 05:09:00|398.8|396|398.8|396|398.8|396|398.8|396|0
1632805750000|2021-09-28 05:09:10|398.87|396.07|398.95|396.15|398.95|396.15|398.87|396.07|0
1632805760000|2021-09-28 05:09:20|399.11|396.31|399.11|396.31|399.11|396.31|399.11|396.31|0
1632805770000|2021-09-28 05:09:30|399.26|396.46|399.57|396.77|399.57|396.77|399.26|396.46|0
1632805800000|2021-09-28 05:10:00|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1632805810000|2021-09-28 05:10:10|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1632805820000|2021-09-28 05:10:20|399.73|396.93|399.42|396.62|399.73|396.93|399.42|396.62|0
1632805830000|2021-09-28 05:10:30|399.34|396.54|399.26|396.46|399.34|396.54|399.26|396.46|0
1632805840000|2021-09-28 05:10:40|399.11|396.31|399.11|396.31|399.11|396.31|399.11|396.31|0
1632805850000|2021-09-28 05:10:50|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1632805860000|2021-09-28 05:11:00|399.11|396.31|399.18|396.38|399.18|396.38|399.11|396.31|0
1632805870000|2021-09-28 05:11:10|399.26|396.46|399.42|396.62|399.42|396.62|399.26|396.46|0
1632805890000|2021-09-28 05:11:30|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1632805900000|2021-09-28 05:11:40|399.73|396.93|399.57|396.77|399.73|396.93|399.57|396.77|0
1632805910000|2021-09-28 05:11:50|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1632805920000|2021-09-28 05:12:00|399.26|396.46|399.11|396.31|399.26|396.46|399.11|396.31|0
1632805930000|2021-09-28 05:12:10|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1632805950000|2021-09-28 05:12:30|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1632805970000|2021-09-28 05:12:50|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1632805990000|2021-09-28 05:13:10|399.42|396.62|399.42|396.62|399.42|396.62|399.26|396.46|0
1632806000000|2021-09-28 05:13:20|399.57|396.77|399.73|396.93|399.73|396.93|399.57|396.77|0
1632806010000|2021-09-28 05:13:30|399.57|396.77|399.57|396.77|399.65|396.85|399.57|396.77|0
1632806030000|2021-09-28 05:13:50|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1632806040000|2021-09-28 05:14:00|399.42|396.62|399.49|396.69|399.49|396.69|399.42|396.62|0
1632806050000|2021-09-28 05:14:10|399.42|396.62|399.57|396.77|399.57|396.77|399.42|396.62|0
1632806060000|2021-09-28 05:14:20|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1632806070000|2021-09-28 05:14:30|399.49|396.69|399.42|396.62|399.57|396.77|399.42|396.62|0
1632806080000|2021-09-28 05:14:40|399.26|396.46|399.57|396.77|399.57|396.77|399.26|396.46|0
1632806090000|2021-09-28 05:14:50|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1632806110000|2021-09-28 05:15:10|399.57|396.77|399.73|396.93|399.73|396.93|399.57|396.77|0
1632806140000|2021-09-28 05:15:40|399.88|397.08|400.04|397.24|400.19|397.39|399.88|397.08|0
1632806150000|2021-09-28 05:15:50|399.88|397.08|400.19|397.39|400.35|397.55|399.88|397.08|0
1632806160000|2021-09-28 05:16:00|400.04|397.24|400.35|397.55|400.35|397.55|400.04|397.24|0
1632806170000|2021-09-28 05:16:10|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1632806180000|2021-09-28 05:16:20|400.35|397.55|400.5|397.7|400.5|397.7|400.35|397.55|0
1632806190000|2021-09-28 05:16:30|400.66|397.86|400.66|397.86|400.81|398.01|400.66|397.86|0
1632806200000|2021-09-28 05:16:40|400.5|397.7|400.66|397.86|400.66|397.86|400.5|397.7|0
1632806210000|2021-09-28 05:16:50|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1632806220000|2021-09-28 05:17:00|400.81|398.01|400.5|397.7|400.81|398.01|400.5|397.7|0
1632806230000|2021-09-28 05:17:10|400.66|397.86|400.66|397.86|400.66|397.86|400.66|397.86|0
1632806250000|2021-09-28 05:17:30|400.81|398.01|400.81|398.01|400.81|398.01|400.81|398.01|0
1632806260000|2021-09-28 05:17:40|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1632806290000|2021-09-28 05:18:10|400.81|398.01|400.66|397.86|400.81|398.01|400.66|397.86|0
1632806320000|2021-09-28 05:18:40|400.5|397.7|400.66|397.86|400.81|398.01|400.5|397.7|0
1632806330000|2021-09-28 05:18:50|400.57|397.77|400.5|397.7|400.66|397.86|400.5|397.7|0
1632806340000|2021-09-28 05:19:00|400.42|397.62|400.35|397.55|400.42|397.62|400.35|397.55|0
1632806350000|2021-09-28 05:19:10|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1632806360000|2021-09-28 05:19:20|400.66|397.86|400.66|397.86|400.66|397.86|400.66|397.86|0
1632806370000|2021-09-28 05:19:30|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1632806390000|2021-09-28 05:19:50|400.66|397.86|400.66|397.86|400.66|397.86|400.66|397.86|0
1632806400000|2021-09-28 05:20:00|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1632806410000|2021-09-28 05:20:10|400.66|397.86|400.81|398.01|400.81|398.01|400.66|397.86|0
1632806420000|2021-09-28 05:20:20|400.65|397.85|400.65|397.85|400.65|397.85|400.65|397.85|0
1632806430000|2021-09-28 05:20:30|400.5|397.7|400.19|397.39|400.5|397.7|400.19|397.39|0
1632806440000|2021-09-28 05:20:40|400.03|397.23|400.19|397.39|400.19|397.39|400.03|397.23|0
1632806450000|2021-09-28 05:20:50|400.03|397.23|400.19|397.39|400.19|397.39|400.03|397.23|0
1632806460000|2021-09-28 05:21:00|400.03|397.23|399.88|397.08|400.03|397.23|399.88|397.08|0
1632806470000|2021-09-28 05:21:10|399.72|396.92|399.88|397.08|399.88|397.08|399.72|396.92|0
1632806480000|2021-09-28 05:21:20|399.72|396.92|399.88|397.08|399.88|397.08|399.72|396.92|0
1632806490000|2021-09-28 05:21:30|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632806500000|2021-09-28 05:21:40|400.11|397.31|400.03|397.23|400.11|397.31|400.03|397.23|0
1632806510000|2021-09-28 05:21:50|400.19|397.39|400.5|397.7|400.5|397.7|400.19|397.39|0
1632806520000|2021-09-28 05:22:00|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1632806550000|2021-09-28 05:22:30|400.19|397.39|400.34|397.54|400.34|397.54|400.19|397.39|0
1632806560000|2021-09-28 05:22:40|400.11|397.31|400.11|397.31|400.11|397.31|400.11|397.31|0
1632806570000|2021-09-28 05:22:50|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632806580000|2021-09-28 05:23:00|399.88|397.08|399.72|396.92|399.88|397.08|399.72|396.92|0
1632806590000|2021-09-28 05:23:10|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1632806600000|2021-09-28 05:23:20|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632806610000|2021-09-28 05:23:30|399.95|397.15|400.19|397.39|400.19|397.39|399.95|397.15|0
1632806620000|2021-09-28 05:23:40|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632806640000|2021-09-28 05:24:00|400.19|397.39|400.34|397.54|400.34|397.54|400.19|397.39|0
1632806650000|2021-09-28 05:24:10|400.19|397.39|400.34|397.54|400.34|397.54|400.19|397.39|0
1632806660000|2021-09-28 05:24:20|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1632806690000|2021-09-28 05:24:50|400.11|397.31|400.03|397.23|400.11|397.31|400.03|397.23|0
1632806700000|2021-09-28 05:25:00|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1632806720000|2021-09-28 05:25:20|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632806760000|2021-09-28 05:26:00|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1632806780000|2021-09-28 05:26:20|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632806790000|2021-09-28 05:26:30|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1632806820000|2021-09-28 05:27:00|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632806830000|2021-09-28 05:27:10|400.11|397.31|400.03|397.23|400.11|397.31|400.03|397.23|0
1632806870000|2021-09-28 05:27:50|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1632806880000|2021-09-28 05:28:00|399.72|396.92|399.88|397.08|399.88|397.08|399.72|396.92|0
1632806890000|2021-09-28 05:28:10|399.72|396.92|399.64|396.84|399.8|397|399.64|396.84|0
1632806900000|2021-09-28 05:28:20|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1632806910000|2021-09-28 05:28:30|399.88|397.08|399.72|396.92|399.88|397.08|399.72|396.92|0
1632806920000|2021-09-28 05:28:40|400.03|397.23|400.03|397.23|400.19|397.39|400.03|397.23|0
1632806930000|2021-09-28 05:28:50|399.88|397.08|399.95|397.15|399.95|397.15|399.88|397.08|0
1632806940000|2021-09-28 05:29:00|399.88|397.08|400.11|397.31|400.11|397.31|399.88|397.08|0
1632806950000|2021-09-28 05:29:10|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1632806960000|2021-09-28 05:29:20|400.03|397.23|399.95|397.15|400.03|397.23|399.95|397.15|0
1632806970000|2021-09-28 05:29:30|400.03|397.23|400.03|397.23|400.03|397.23|399.88|397.08|0
1632806980000|2021-09-28 05:29:40|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1632807000000|2021-09-28 05:30:00|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1632807010000|2021-09-28 05:30:10|400.19|397.39|400.34|397.54|400.34|397.54|400.19|397.39|0
1632807020000|2021-09-28 05:30:20|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1632807040000|2021-09-28 05:30:40|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632807050000|2021-09-28 05:30:50|399.88|397.08|399.79|396.99|400.03|397.23|399.79|396.99|0
1632807060000|2021-09-28 05:31:00|399.88|397.08|400.19|397.39|400.19|397.39|399.88|397.08|0
1632807070000|2021-09-28 05:31:10|400.34|397.54|400.5|397.7|400.5|397.7|400.34|397.54|0
1632807080000|2021-09-28 05:31:20|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1632807100000|2021-09-28 05:31:40|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632807110000|2021-09-28 05:31:50|400.03|397.23|399.87|397.07|400.03|397.23|399.87|397.07|0
1632807130000|2021-09-28 05:32:10|399.72|396.92|399.56|396.76|399.72|396.92|399.56|396.76|0
1632807140000|2021-09-28 05:32:20|399.41|396.61|399.56|396.76|399.56|396.76|399.41|396.61|0
1632807150000|2021-09-28 05:32:30|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1632807160000|2021-09-28 05:32:40|399.87|397.07|400.03|397.23|400.03|397.23|399.87|397.07|0
1632807170000|2021-09-28 05:32:50|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1632807190000|2021-09-28 05:33:10|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1632807200000|2021-09-28 05:33:20|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1632807210000|2021-09-28 05:33:30|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632807220000|2021-09-28 05:33:40|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1632807230000|2021-09-28 05:33:50|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1632807240000|2021-09-28 05:34:00|400.18|397.38|400.03|397.23|400.18|397.38|400.03|397.23|0
1632807250000|2021-09-28 05:34:10|399.95|397.15|400.03|397.23|400.03|397.23|399.87|397.07|0
1632807260000|2021-09-28 05:34:20|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632807270000|2021-09-28 05:34:30|400.34|397.54|400.49|397.69|400.49|397.69|400.34|397.54|0
1632807280000|2021-09-28 05:34:40|400.57|397.77|400.49|397.69|400.57|397.77|400.49|397.69|0
1632807290000|2021-09-28 05:34:50|400.65|397.85|400.8|398|400.8|398|400.65|397.85|0
1632807300000|2021-09-28 05:35:00|400.65|397.85|400.49|397.69|400.65|397.85|400.49|397.69|0
1632807310000|2021-09-28 05:35:10|400.65|397.85|400.34|397.54|400.65|397.85|400.34|397.54|0
1632807320000|2021-09-28 05:35:20|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632807330000|2021-09-28 05:35:30|400.34|397.54|400.34|397.54|400.34|397.54|400.18|397.38|0
1632807340000|2021-09-28 05:35:40|400.49|397.69|400.49|397.69|400.49|397.69|400.49|397.69|0
1632807350000|2021-09-28 05:35:50|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1632807360000|2021-09-28 05:36:00|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1632807380000|2021-09-28 05:36:20|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632807390000|2021-09-28 05:36:30|400.34|397.54|400.34|397.54|400.34|397.54|400.18|397.38|0
1632807400000|2021-09-28 05:36:40|400.49|397.69|400.34|397.54|400.49|397.69|400.34|397.54|0
1632807420000|2021-09-28 05:37:00|400.49|397.69|400.41|397.61|400.49|397.69|400.41|397.61|0
1632807430000|2021-09-28 05:37:10|400.49|397.69|400.49|397.69|400.49|397.69|400.34|397.54|0
1632807440000|2021-09-28 05:37:20|400.34|397.54|400.49|397.69|400.49|397.69|400.34|397.54|0
1632807450000|2021-09-28 05:37:30|400.34|397.54|400.49|397.69|400.49|397.69|400.34|397.54|0
1632807460000|2021-09-28 05:37:40|400.65|397.85|400.65|397.85|400.65|397.85|400.65|397.85|0
1632807480000|2021-09-28 05:38:00|400.41|397.61|400.49|397.69|400.49|397.69|400.41|397.61|0
1632807490000|2021-09-28 05:38:10|400.34|397.54|400.49|397.69|400.49|397.69|400.34|397.54|0
1632807500000|2021-09-28 05:38:20|400.34|397.54|400.34|397.54|400.49|397.69|400.34|397.54|0
1632807520000|2021-09-28 05:38:40|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632807530000|2021-09-28 05:38:50|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1632807540000|2021-09-28 05:39:00|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632807550000|2021-09-28 05:39:10|400.34|397.54|400.49|397.69|400.49|397.69|400.34|397.54|0
1632807560000|2021-09-28 05:39:20|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1632807570000|2021-09-28 05:39:30|400.49|397.69|400.49|397.69|400.49|397.69|400.49|397.69|0
1632807580000|2021-09-28 05:39:40|400.18|397.38|400.34|397.54|400.34|397.54|400.18|397.38|0
1632807590000|2021-09-28 05:39:50|400.49|397.69|400.49|397.69|400.49|397.69|400.41|397.61|0
1632807600000|2021-09-28 05:40:00|400.34|397.54|400.34|397.54|400.49|397.69|400.34|397.54|0
1632807610000|2021-09-28 05:40:10|400.49|397.69|400.49|397.69|400.49|397.69|400.49|397.69|0
1632807620000|2021-09-28 05:40:20|400.34|397.54|400.41|397.61|400.49|397.69|400.34|397.54|0
1632807630000|2021-09-28 05:40:30|400.49|397.69|400.49|397.69|400.49|397.69|400.49|397.69|0
1632807640000|2021-09-28 05:40:40|400.65|397.85|400.65|397.85|400.65|397.85|400.65|397.85|0
1632807650000|2021-09-28 05:40:50|400.49|397.69|400.49|397.69|400.49|397.69|400.49|397.69|0
1632807660000|2021-09-28 05:41:00|400.34|397.54|400.65|397.85|400.65|397.85|400.34|397.54|0
1632807670000|2021-09-28 05:41:10|400.96|398.16|400.8|398|400.96|398.16|400.8|398|0
1632807680000|2021-09-28 05:41:20|400.65|397.85|400.65|397.85|400.65|397.85|400.65|397.85|0
1632807690000|2021-09-28 05:41:30|400.8|398|400.8|398|400.8|398|400.8|398|0
1632807710000|2021-09-28 05:41:50|400.96|398.16|401.11|398.31|401.11|398.31|400.96|398.16|0
1632807720000|2021-09-28 05:42:00|400.96|398.16|400.96|398.16|400.96|398.16|400.96|398.16|0
1632807730000|2021-09-28 05:42:10|400.88|398.08|400.8|398|400.96|398.16|400.8|398|0
1632807740000|2021-09-28 05:42:20|400.65|397.85|400.49|397.69|400.65|397.85|400.49|397.69|0
1632807750000|2021-09-28 05:42:30|400.65|397.85|400.57|397.77|400.65|397.85|400.57|397.77|0
1632807760000|2021-09-28 05:42:40|400.49|397.69|400.49|397.69|400.49|397.69|400.34|397.54|0
1632807770000|2021-09-28 05:42:50|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1632807780000|2021-09-28 05:43:00|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632807790000|2021-09-28 05:43:10|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1632807800000|2021-09-28 05:43:20|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632807810000|2021-09-28 05:43:30|400.03|397.23|400.18|397.38|400.18|397.38|400.03|397.23|0
1632807830000|2021-09-28 05:43:50|400.03|397.23|399.25|396.45|400.03|397.23|399.25|396.45|0
1632807840000|2021-09-28 05:44:00|399.32|396.52|399.4|396.6|399.4|396.6|399.25|396.45|0
1632807850000|2021-09-28 05:44:10|399.25|396.45|399.4|396.6|399.71|396.91|399.25|396.45|0
1632807860000|2021-09-28 05:44:20|399.56|396.76|399.56|396.76|399.71|396.91|399.56|396.76|0
1632807870000|2021-09-28 05:44:30|399.71|396.91|399.56|396.76|399.71|396.91|399.56|396.76|0
1632807880000|2021-09-28 05:44:40|399.71|396.91|399.56|396.76|399.71|396.91|399.56|396.76|0
1632807890000|2021-09-28 05:44:50|399.71|396.91|399.56|396.76|399.71|396.91|399.56|396.76|0
1632807900000|2021-09-28 05:45:00|399.4|396.6|399.56|396.76|399.56|396.76|399.4|396.6|0
1632807910000|2021-09-28 05:45:10|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1632807920000|2021-09-28 05:45:20|399.79|396.99|399.79|396.99|399.79|396.99|399.79|396.99|0
1632807930000|2021-09-28 05:45:30|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1632807940000|2021-09-28 05:45:40|400.02|397.22|399.87|397.07|400.02|397.22|399.87|397.07|0
1632807950000|2021-09-28 05:45:50|400.02|397.22|400.02|397.22|400.02|397.22|399.87|397.07|0
1632807960000|2021-09-28 05:46:00|400.18|397.38|400.02|397.22|400.18|397.38|400.02|397.22|0
1632807970000|2021-09-28 05:46:10|399.87|397.07|400.02|397.22|400.02|397.22|399.87|397.07|0
1632807980000|2021-09-28 05:46:20|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1632808000000|2021-09-28 05:46:40|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1632808010000|2021-09-28 05:46:50|400.18|397.38|400.02|397.22|400.18|397.38|400.02|397.22|0
1632808040000|2021-09-28 05:47:20|400.18|397.38|400.49|397.69|400.49|397.69|400.18|397.38|0
1632808050000|2021-09-28 05:47:30|400.8|398|400.8|398|400.8|398|400.8|398|0
1632808060000|2021-09-28 05:47:40|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1632808080000|2021-09-28 05:48:00|401.11|398.31|401.11|398.31|401.11|398.31|401.11|398.31|0
1632808100000|2021-09-28 05:48:20|401.26|398.46|401.11|398.31|401.26|398.46|401.11|398.31|0
1632808110000|2021-09-28 05:48:30|401.26|398.46|401.11|398.31|401.26|398.46|401.11|398.31|0
1632808120000|2021-09-28 05:48:40|400.95|398.15|401.11|398.31|401.11|398.31|400.95|398.15|0
1632808130000|2021-09-28 05:48:50|401.26|398.46|401.11|398.31|401.26|398.46|401.11|398.31|0
1632808140000|2021-09-28 05:49:00|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1632808150000|2021-09-28 05:49:10|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1632808160000|2021-09-28 05:49:20|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1632808170000|2021-09-28 05:49:30|401.42|398.62|401.42|398.62|401.58|398.78|401.42|398.62|0
1632808180000|2021-09-28 05:49:40|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1632808190000|2021-09-28 05:49:50|401.49|398.69|401.42|398.62|401.49|398.69|401.42|398.62|0
1632808210000|2021-09-28 05:50:10|401.57|398.77|401.26|398.46|401.57|398.77|401.26|398.46|0
1632808220000|2021-09-28 05:50:20|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1632808230000|2021-09-28 05:50:30|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1632808250000|2021-09-28 05:50:50|401.18|398.38|401.26|398.46|401.26|398.46|401.18|398.38|0
1632808260000|2021-09-28 05:51:00|401.34|398.54|401.26|398.46|401.42|398.62|401.26|398.46|0
1632808270000|2021-09-28 05:51:10|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1632808280000|2021-09-28 05:51:20|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1632808290000|2021-09-28 05:51:30|401.42|398.62|401.57|398.77|401.57|398.77|401.42|398.62|0
1632808300000|2021-09-28 05:51:40|401.73|398.93|402.04|399.24|402.04|399.24|401.73|398.93|0
1632808310000|2021-09-28 05:51:50|402.2|399.4|402.04|399.24|402.2|399.4|402.04|399.24|0
1632808320000|2021-09-28 05:52:00|401.88|399.08|402.04|399.24|402.04|399.24|401.88|399.08|0
1632808330000|2021-09-28 05:52:10|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1632808340000|2021-09-28 05:52:20|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1632808350000|2021-09-28 05:52:30|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1632808360000|2021-09-28 05:52:40|402.35|399.55|402.2|399.4|402.35|399.55|402.2|399.4|0
1632808370000|2021-09-28 05:52:50|402.35|399.55|402.2|399.4|402.35|399.55|402.2|399.4|0
1632808390000|2021-09-28 05:53:10|402.04|399.24|402.04|399.24|402.04|399.24|402.04|399.24|0
1632808410000|2021-09-28 05:53:30|402.2|399.4|402.35|399.55|402.35|399.55|402.2|399.4|0
1632808420000|2021-09-28 05:53:40|402.2|399.4|402.04|399.24|402.2|399.4|402.04|399.24|0
1632808430000|2021-09-28 05:53:50|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1632808440000|2021-09-28 05:54:00|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1632808450000|2021-09-28 05:54:10|401.88|399.08|401.73|398.93|401.88|399.08|401.73|398.93|0
1632808470000|2021-09-28 05:54:30|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1632808480000|2021-09-28 05:54:40|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1632808490000|2021-09-28 05:54:50|401.88|399.08|401.88|399.08|401.88|399.08|401.73|398.93|0
1632808500000|2021-09-28 05:55:00|402.04|399.24|402.35|399.55|402.35|399.55|402.04|399.24|0
1632808510000|2021-09-28 05:55:10|402.19|399.39|402.19|399.39|402.19|399.39|402.19|399.39|0
1632808520000|2021-09-28 05:55:20|402.35|399.55|402.19|399.39|402.35|399.55|402.19|399.39|0
1632808540000|2021-09-28 05:55:40|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1632808550000|2021-09-28 05:55:50|402.19|399.39|402.35|399.55|402.35|399.55|402.19|399.39|0
1632808560000|2021-09-28 05:56:00|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1632808570000|2021-09-28 05:56:10|402.66|399.86|402.82|400.02|402.82|400.02|402.66|399.86|0
1632808600000|2021-09-28 05:56:40|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1632808610000|2021-09-28 05:56:50|402.82|400.02|402.97|400.17|402.97|400.17|402.82|400.02|0
1632808620000|2021-09-28 05:57:00|403.13|400.33|403.28|400.48|403.28|400.48|403.13|400.33|0
1632808640000|2021-09-28 05:57:20|403.13|400.33|403.28|400.48|403.28|400.48|403.13|400.33|0
1632808660000|2021-09-28 05:57:40|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632808670000|2021-09-28 05:57:50|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632808680000|2021-09-28 05:58:00|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1632808690000|2021-09-28 05:58:10|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632808700000|2021-09-28 05:58:20|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632808710000|2021-09-28 05:58:30|403.44|400.64|403.75|400.95|403.75|400.95|403.44|400.64|0
1632808720000|2021-09-28 05:58:40|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632808740000|2021-09-28 05:59:00|403.75|400.95|403.75|400.95|403.75|400.95|403.59|400.79|0
1632808750000|2021-09-28 05:59:10|403.91|401.11|404.22|401.42|404.22|401.42|403.91|401.11|0
1632808760000|2021-09-28 05:59:20|404.06|401.26|404.06|401.26|404.06|401.26|403.91|401.11|0
1632808770000|2021-09-28 05:59:30|403.91|401.11|404.06|401.26|404.06|401.26|403.91|401.11|0
1632808790000|2021-09-28 05:59:50|404.22|401.42|404.22|401.42|404.37|401.57|404.22|401.42|0
1632808800000|2021-09-28 06:00:00|404.06|401.26|403.75|400.95|404.06|401.26|403.75|400.95|0
1632808810000|2021-09-28 06:00:10|403.59|400.79|403.44|400.64|403.59|400.79|403.44|400.64|0
1632808820000|2021-09-28 06:00:20|403.75|400.95|403.59|400.79|403.75|400.95|403.59|400.79|0
1632808840000|2021-09-28 06:00:40|403.75|400.95|403.59|400.79|403.75|400.95|403.59|400.79|0
1632808850000|2021-09-28 06:00:50|403.44|400.64|403.44|400.64|403.59|400.79|403.44|400.64|0
1632808860000|2021-09-28 06:01:00|403.59|400.79|403.44|400.64|403.59|400.79|403.44|400.64|0
1632808870000|2021-09-28 06:01:10|403.28|400.48|403.13|400.33|403.28|400.48|403.13|400.33|0
1632808880000|2021-09-28 06:01:20|402.97|400.17|403.44|400.64|403.44|400.64|402.97|400.17|0
1632808890000|2021-09-28 06:01:30|403.59|400.79|403.75|400.95|403.75|400.95|403.59|400.79|0
1632808900000|2021-09-28 06:01:40|403.44|400.64|403.13|400.33|403.44|400.64|403.13|400.33|0
1632808910000|2021-09-28 06:01:50|403.28|400.48|403.59|400.79|403.59|400.79|403.28|400.48|0
1632808920000|2021-09-28 06:02:00|403.44|400.64|403.59|400.79|403.75|400.95|403.44|400.64|0
1632808940000|2021-09-28 06:02:20|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632808950000|2021-09-28 06:02:30|403.59|400.79|403.59|400.79|403.75|400.95|403.59|400.79|0
1632808960000|2021-09-28 06:02:40|403.44|400.64|403.59|400.79|403.59|400.79|403.44|400.64|0
1632808970000|2021-09-28 06:02:50|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1632808980000|2021-09-28 06:03:00|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632808990000|2021-09-28 06:03:10|403.75|400.95|403.59|400.79|403.75|400.95|403.59|400.79|0
1632809000000|2021-09-28 06:03:20|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1632809010000|2021-09-28 06:03:30|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632809020000|2021-09-28 06:03:40|403.75|400.95|403.59|400.79|403.75|400.95|403.59|400.79|0
1632809030000|2021-09-28 06:03:50|403.75|400.95|403.9|401.1|403.9|401.1|403.75|400.95|0
1632809040000|2021-09-28 06:04:00|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1632809050000|2021-09-28 06:04:10|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1632809060000|2021-09-28 06:04:20|404.06|401.26|403.75|400.95|404.06|401.26|403.75|400.95|0
1632809070000|2021-09-28 06:04:30|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1632809080000|2021-09-28 06:04:40|403.44|400.64|403.59|400.79|403.59|400.79|403.44|400.64|0
1632809090000|2021-09-28 06:04:50|403.44|400.64|403.28|400.48|403.44|400.64|403.28|400.48|0
1632809100000|2021-09-28 06:05:00|403.12|400.32|403.28|400.48|403.28|400.48|403.12|400.32|0
1632809110000|2021-09-28 06:05:10|403.12|400.32|402.97|400.17|403.12|400.32|402.97|400.17|0
1632809120000|2021-09-28 06:05:20|403.12|400.32|402.81|400.01|403.12|400.32|402.81|400.01|0
1632809130000|2021-09-28 06:05:30|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1632809140000|2021-09-28 06:05:40|402.81|400.01|402.97|400.17|402.97|400.17|402.81|400.01|0
1632809150000|2021-09-28 06:05:50|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1632809160000|2021-09-28 06:06:00|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1632809170000|2021-09-28 06:06:10|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1632809180000|2021-09-28 06:06:20|402.66|399.86|402.66|399.86|402.66|399.86|402.66|399.86|0
1632809190000|2021-09-28 06:06:30|402.5|399.7|402.5|399.7|402.66|399.86|402.5|399.7|0
1632809200000|2021-09-28 06:06:40|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1632809210000|2021-09-28 06:06:50|402.19|399.39|402.35|399.55|402.35|399.55|402.19|399.39|0
1632809220000|2021-09-28 06:07:00|402.19|399.39|402.35|399.55|402.35|399.55|402.19|399.39|0
1632809230000|2021-09-28 06:07:10|402.19|399.39|402.19|399.39|402.19|399.39|402.19|399.39|0
1632809240000|2021-09-28 06:07:20|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1632809250000|2021-09-28 06:07:30|401.88|399.08|402.03|399.23|402.03|399.23|401.88|399.08|0
1632809280000|2021-09-28 06:08:00|401.95|399.15|401.88|399.08|401.95|399.15|401.88|399.08|0
1632809300000|2021-09-28 06:08:20|401.72|398.92|401.41|398.61|401.72|398.92|401.41|398.61|0
1632809310000|2021-09-28 06:08:30|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1632809320000|2021-09-28 06:08:40|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1632809330000|2021-09-28 06:08:50|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1632809340000|2021-09-28 06:09:00|401.1|398.3|401.26|398.46|401.26|398.46|401.1|398.3|0
1632809350000|2021-09-28 06:09:10|401.1|398.3|401.41|398.61|401.41|398.61|401.1|398.3|0
1632809360000|2021-09-28 06:09:20|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1632809370000|2021-09-28 06:09:30|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1632809380000|2021-09-28 06:09:40|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1632809390000|2021-09-28 06:09:50|401.1|398.3|401.02|398.22|401.1|398.3|400.95|398.15|0
1632809400000|2021-09-28 06:10:00|401.1|398.3|400.95|398.15|401.1|398.3|400.95|398.15|0
1632809410000|2021-09-28 06:10:10|400.64|397.84|400.48|397.68|400.64|397.84|400.48|397.68|0
1632809420000|2021-09-28 06:10:20|400.64|397.84|400.64|397.84|400.64|397.84|400.64|397.84|0
1632809440000|2021-09-28 06:10:40|400.63|397.83|400.17|397.37|400.63|397.83|400.17|397.37|0
1632809450000|2021-09-28 06:10:50|400.01|397.21|400.32|397.52|400.32|397.52|400.01|397.21|0
1632809460000|2021-09-28 06:11:00|400.17|397.37|400.32|397.52|400.32|397.52|400.01|397.21|0
1632809470000|2021-09-28 06:11:10|400.48|397.68|400.32|397.52|400.48|397.68|400.32|397.52|0
1632809480000|2021-09-28 06:11:20|400.48|397.68|400.79|397.99|400.79|397.99|400.48|397.68|0
1632809490000|2021-09-28 06:11:30|400.63|397.83|400.48|397.68|400.63|397.83|400.48|397.68|0
1632809500000|2021-09-28 06:11:40|400.63|397.83|400.48|397.68|400.63|397.83|400.48|397.68|0
1632809510000|2021-09-28 06:11:50|400.55|397.75|400.48|397.68|400.55|397.75|400.48|397.68|0
1632809520000|2021-09-28 06:12:00|400.79|397.99|400.79|397.99|400.79|397.99|400.79|397.99|0
1632809530000|2021-09-28 06:12:10|400.94|398.14|400.79|397.99|400.94|398.14|400.79|397.99|0
1632809540000|2021-09-28 06:12:20|400.63|397.83|400.48|397.68|400.63|397.83|400.48|397.68|0
1632809550000|2021-09-28 06:12:30|400.55|397.75|400.32|397.52|400.55|397.75|400.32|397.52|0
1632809560000|2021-09-28 06:12:40|400.17|397.37|400.17|397.37|400.17|397.37|400.17|397.37|0
1632809570000|2021-09-28 06:12:50|400.09|397.29|400.01|397.21|400.17|397.37|400.01|397.21|0
1632809580000|2021-09-28 06:13:00|399.7|396.9|399.86|397.06|399.86|397.06|399.7|396.9|0
1632809590000|2021-09-28 06:13:10|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1632809600000|2021-09-28 06:13:20|399.86|397.06|399.7|396.9|399.93|397.13|399.7|396.9|0
1632809610000|2021-09-28 06:13:30|399.55|396.75|399.7|396.9|399.7|396.9|399.55|396.75|0
1632809620000|2021-09-28 06:13:40|399.86|397.06|399.86|397.06|399.86|397.06|399.78|396.98|0
1632809630000|2021-09-28 06:13:50|400.01|397.21|399.7|396.9|400.01|397.21|399.7|396.9|0
1632809640000|2021-09-28 06:14:00|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1632809660000|2021-09-28 06:14:20|399.7|396.9|399.55|396.75|399.7|396.9|399.55|396.75|0
1632809670000|2021-09-28 06:14:30|399.7|396.9|399.55|396.75|399.7|396.9|399.55|396.75|0
1632809680000|2021-09-28 06:14:40|399.7|396.9|399.55|396.75|399.7|396.9|399.55|396.75|0
1632809690000|2021-09-28 06:14:50|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1632809700000|2021-09-28 06:15:00|399.55|396.75|399.39|396.59|399.55|396.75|399.39|396.59|0
1632809710000|2021-09-28 06:15:10|399.55|396.75|399.86|397.06|399.86|397.06|399.39|396.59|0
1632809720000|2021-09-28 06:15:20|400.01|397.21|400.17|397.37|400.17|397.37|400.01|397.21|0
1632809730000|2021-09-28 06:15:30|400.32|397.52|400.32|397.52|400.32|397.52|400.32|397.52|0
1632809740000|2021-09-28 06:15:40|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1632809750000|2021-09-28 06:15:50|400.63|397.83|400.63|397.83|400.63|397.83|400.48|397.68|0
1632809770000|2021-09-28 06:16:10|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1632809780000|2021-09-28 06:16:20|400.32|397.52|400.01|397.21|400.32|397.52|400.01|397.21|0
1632809790000|2021-09-28 06:16:30|399.86|397.06|399.86|397.06|399.86|397.06|399.7|396.9|0
1632809800000|2021-09-28 06:16:40|400.01|397.21|399.86|397.06|400.01|397.21|399.86|397.06|0
1632809810000|2021-09-28 06:16:50|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1632809820000|2021-09-28 06:17:00|400.17|397.37|400.01|397.21|400.17|397.37|400.01|397.21|0
1632809830000|2021-09-28 06:17:10|400.17|397.37|400.32|397.52|400.32|397.52|400.17|397.37|0
1632809840000|2021-09-28 06:17:20|400.24|397.44|400.32|397.52|400.32|397.52|400.24|397.44|0
1632809850000|2021-09-28 06:17:30|400.17|397.37|400.01|397.21|400.17|397.37|400.01|397.21|0
1632809860000|2021-09-28 06:17:40|400.17|397.37|400.01|397.21|400.17|397.37|400.01|397.21|0
1632809870000|2021-09-28 06:17:50|400.17|397.37|400.17|397.37|400.17|397.37|400.17|397.37|0
1632809880000|2021-09-28 06:18:00|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1632809890000|2021-09-28 06:18:10|399.86|397.06|399.55|396.75|399.86|397.06|399.55|396.75|0
1632809900000|2021-09-28 06:18:20|399.39|396.59|399.08|396.28|399.39|396.59|399.08|396.28|0
1632809910000|2021-09-28 06:18:30|399.24|396.44|399.39|396.59|399.39|396.59|399.24|396.44|0
1632809920000|2021-09-28 06:18:40|399.55|396.75|399.55|396.75|399.55|396.75|399.39|396.59|0
1632809930000|2021-09-28 06:18:50|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1632809940000|2021-09-28 06:19:00|399.47|396.67|399.55|396.75|399.7|396.9|399.47|396.67|0
1632809950000|2021-09-28 06:19:10|399.39|396.59|399.47|396.67|399.47|396.67|399.39|396.59|0
1632809960000|2021-09-28 06:19:20|399.55|396.75|399.55|396.75|399.55|396.75|399.39|396.59|0
1632809970000|2021-09-28 06:19:30|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1632809980000|2021-09-28 06:19:40|399.55|396.75|399.24|396.44|399.7|396.9|399.24|396.44|0
1632809990000|2021-09-28 06:19:50|399.31|396.51|399.08|396.28|399.31|396.51|399.08|396.28|0
1632810000000|2021-09-28 06:20:00|398.93|396.13|398.46|395.66|398.93|396.13|398.46|395.66|0
1632810010000|2021-09-28 06:20:10|398.62|395.82|398.46|395.66|398.62|395.82|398.46|395.66|0
1632810020000|2021-09-28 06:20:20|398.62|395.82|398.46|395.66|398.62|395.82|398.46|395.66|0
1632810030000|2021-09-28 06:20:30|398.31|395.51|398.31|395.51|398.31|395.51|398.15|395.35|0
1632810040000|2021-09-28 06:20:40|398.46|395.66|398.31|395.51|398.46|395.66|398.31|395.51|0
1632810050000|2021-09-28 06:20:50|398.46|395.66|398.46|395.66|398.62|395.82|398.46|395.66|0
1632810060000|2021-09-28 06:21:00|398|395.2|398.15|395.35|398.15|395.35|398|395.2|0
1632810070000|2021-09-28 06:21:10|398|395.2|396.91|394.11|398|395.2|396.45|393.65|0
1632810080000|2021-09-28 06:21:20|397.22|394.42|397.07|394.27|397.22|394.42|396.91|394.11|0
1632810090000|2021-09-28 06:21:30|396.91|394.11|396.91|394.11|396.91|394.11|396.76|393.96|0
1632810100000|2021-09-28 06:21:40|396.61|393.81|396.45|393.65|396.61|393.81|396.45|393.65|0
1632810110000|2021-09-28 06:21:50|396.3|393.5|396.61|393.81|396.61|393.81|396.3|393.5|0
1632810120000|2021-09-28 06:22:00|396.68|393.88|396.91|394.11|396.91|394.11|396.68|393.88|0
1632810130000|2021-09-28 06:22:10|396.45|393.65|396.3|393.5|396.45|393.65|396.3|393.5|0
1632810140000|2021-09-28 06:22:20|396.45|393.65|395.99|393.19|396.45|393.65|395.83|393.03|0
1632810150000|2021-09-28 06:22:30|396.14|393.34|396.3|393.5|396.3|393.5|396.14|393.34|0
1632810160000|2021-09-28 06:22:40|396.45|393.65|396.3|393.5|396.45|393.65|396.3|393.5|0
1632810170000|2021-09-28 06:22:50|396.45|393.65|395.99|393.19|396.45|393.65|395.99|393.19|0
1632810180000|2021-09-28 06:23:00|396.14|393.34|395.99|393.19|396.14|393.34|395.99|393.19|0
1632810190000|2021-09-28 06:23:10|396.14|393.34|396.45|393.65|396.45|393.65|396.14|393.34|0
1632810200000|2021-09-28 06:23:20|396.3|393.5|396.45|393.65|396.45|393.65|396.3|393.5|0
1632810210000|2021-09-28 06:23:30|396.61|393.81|396.61|393.81|396.76|393.96|396.61|393.81|0
1632810220000|2021-09-28 06:23:40|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1632810230000|2021-09-28 06:23:50|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1632810240000|2021-09-28 06:24:00|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1632810250000|2021-09-28 06:24:10|396.06|393.26|395.99|393.19|396.06|393.26|395.99|393.19|0
1632810260000|2021-09-28 06:24:20|395.83|393.03|395.68|392.88|395.83|393.03|395.68|392.88|0
1632810270000|2021-09-28 06:24:30|395.83|393.03|396.14|393.34|396.14|393.34|395.83|393.03|0
1632810280000|2021-09-28 06:24:40|395.99|393.19|396.14|393.34|396.14|393.34|395.99|393.19|0
1632810290000|2021-09-28 06:24:50|395.99|393.19|395.99|393.19|395.99|393.19|395.83|393.03|0
1632810300000|2021-09-28 06:25:00|395.83|393.03|396.3|393.5|396.3|393.5|395.83|393.03|0
1632810310000|2021-09-28 06:25:10|396.14|393.34|396.14|393.34|396.3|393.5|396.14|393.34|0
1632810320000|2021-09-28 06:25:20|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1632810330000|2021-09-28 06:25:30|395.83|393.03|395.99|393.19|395.99|393.19|395.83|393.03|0
1632810340000|2021-09-28 06:25:40|395.83|393.03|395.83|393.03|395.83|393.03|395.83|393.03|0
1632810350000|2021-09-28 06:25:50|395.68|392.88|395.37|392.57|395.68|392.88|395.37|392.57|0
1632810360000|2021-09-28 06:26:00|395.22|392.42|395.06|392.26|395.37|392.57|395.06|392.26|0
1632810370000|2021-09-28 06:26:10|395.22|392.42|395.22|392.42|395.22|392.42|395.06|392.26|0
1632810380000|2021-09-28 06:26:20|395.06|392.26|395.52|392.72|395.52|392.72|395.06|392.26|0
1632810390000|2021-09-28 06:26:30|395.68|392.88|395.68|392.88|395.83|393.03|395.68|392.88|0
1632810400000|2021-09-28 06:26:40|395.52|392.72|395.37|392.57|395.52|392.72|395.37|392.57|0
1632810410000|2021-09-28 06:26:50|395.52|392.72|395.52|392.72|395.6|392.8|395.52|392.72|0
1632810420000|2021-09-28 06:27:00|395.68|392.88|395.52|392.72|395.83|393.03|395.52|392.72|0
1632810430000|2021-09-28 06:27:10|395.37|392.57|395.52|392.72|395.52|392.72|395.37|392.57|0
1632810440000|2021-09-28 06:27:20|395.68|392.88|395.52|392.72|395.68|392.88|395.52|392.72|0
1632810450000|2021-09-28 06:27:30|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1632810460000|2021-09-28 06:27:40|395.44|392.64|395.37|392.57|395.44|392.64|395.37|392.57|0
1632810470000|2021-09-28 06:27:50|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1632810480000|2021-09-28 06:28:00|395.44|392.64|395.37|392.57|395.52|392.72|395.37|392.57|0
1632810490000|2021-09-28 06:28:10|395.6|392.8|395.99|393.19|395.99|393.19|395.6|392.8|0
1632810500000|2021-09-28 06:28:20|395.83|393.03|395.68|392.88|395.83|393.03|395.68|392.88|0
1632810510000|2021-09-28 06:28:30|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1632810520000|2021-09-28 06:28:40|395.21|392.41|395.37|392.57|395.37|392.57|395.21|392.41|0
1632810530000|2021-09-28 06:28:50|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1632810540000|2021-09-28 06:29:00|395.37|392.57|395.68|392.88|395.68|392.88|395.37|392.57|0
1632810550000|2021-09-28 06:29:10|395.37|392.57|395.21|392.41|395.37|392.57|395.21|392.41|0
1632810560000|2021-09-28 06:29:20|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1632810570000|2021-09-28 06:29:30|395.21|392.41|395.06|392.26|395.21|392.41|395.06|392.26|0
1632810580000|2021-09-28 06:29:40|394.91|392.11|394.75|391.95|394.91|392.11|394.75|391.95|0
1632810590000|2021-09-28 06:29:50|394.91|392.11|394.91|392.11|394.91|392.11|394.91|392.11|0
1632810600000|2021-09-28 06:30:00|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1632810610000|2021-09-28 06:30:10|394.44|391.64|393.83|391.03|394.44|391.64|393.83|391.03|0
1632810620000|2021-09-28 06:30:20|393.98|391.18|394.29|391.49|394.29|391.49|393.98|391.18|0
1632810630000|2021-09-28 06:30:30|393.98|391.18|393.67|390.87|393.98|391.18|393.67|390.87|0
1632810640000|2021-09-28 06:30:40|393.83|391.03|393.67|390.87|393.83|391.03|393.67|390.87|0
1632810650000|2021-09-28 06:30:50|393.52|390.72|393.83|391.03|393.83|391.03|393.52|390.72|0
1632810660000|2021-09-28 06:31:00|393.98|391.18|394.06|391.26|394.14|391.34|393.98|391.18|0
1632810670000|2021-09-28 06:31:10|393.98|391.18|393.9|391.1|393.98|391.18|393.67|390.87|0
1632810680000|2021-09-28 06:31:20|394.29|391.49|394.44|391.64|394.6|391.8|394.29|391.49|0
1632810690000|2021-09-28 06:31:30|394.14|391.34|394.14|391.34|394.29|391.49|394.14|391.34|0
1632810700000|2021-09-28 06:31:40|393.98|391.18|393.83|391.03|394.06|391.26|393.83|391.03|0
1632810710000|2021-09-28 06:31:50|394.14|391.34|394.29|391.49|394.29|391.49|394.14|391.34|0
1632810720000|2021-09-28 06:32:00|393.98|391.18|393.98|391.18|394.14|391.34|393.98|391.18|0
1632810730000|2021-09-28 06:32:10|393.67|390.87|393.67|390.87|393.83|391.03|393.67|390.87|0
1632810740000|2021-09-28 06:32:20|393.52|390.72|393.59|390.79|393.59|390.79|393.52|390.72|0
1632810750000|2021-09-28 06:32:30|393.52|390.72|393.06|390.26|393.52|390.72|393.06|390.26|0
1632810760000|2021-09-28 06:32:40|392.9|390.1|392.9|390.1|392.9|390.1|392.6|389.8|0
1632810770000|2021-09-28 06:32:50|392.75|389.95|392.9|390.1|392.9|390.1|392.75|389.95|0
1632810780000|2021-09-28 06:33:00|393.06|390.26|393.52|390.72|393.52|390.72|393.06|390.26|0
1632810790000|2021-09-28 06:33:10|393.37|390.57|393.37|390.57|393.52|390.72|393.37|390.57|0
1632810800000|2021-09-28 06:33:20|393.21|390.41|393.37|390.57|393.37|390.57|393.21|390.41|0
1632810810000|2021-09-28 06:33:30|393.67|390.87|393.52|390.72|393.67|390.87|393.52|390.72|0
1632810820000|2021-09-28 06:33:40|393.37|390.57|393.06|390.26|393.37|390.57|393.06|390.26|0
1632810830000|2021-09-28 06:33:50|393.21|390.41|393.52|390.72|393.52|390.72|393.21|390.41|0
1632810840000|2021-09-28 06:34:00|393.21|390.41|393.29|390.49|393.37|390.57|393.21|390.41|0
1632810850000|2021-09-28 06:34:10|393.21|390.41|393.06|390.26|393.21|390.41|392.9|390.1|0
1632810860000|2021-09-28 06:34:20|393.37|390.57|393.36|390.56|393.37|390.57|393.36|390.56|0
1632810880000|2021-09-28 06:34:40|393.21|390.41|393.21|390.41|393.36|390.56|393.21|390.41|0
1632810890000|2021-09-28 06:34:50|393.06|390.26|393.06|390.26|393.06|390.26|393.06|390.26|0
1632810900000|2021-09-28 06:35:00|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1632810910000|2021-09-28 06:35:10|393.06|390.26|393.06|390.26|393.06|390.26|393.06|390.26|0
1632810930000|2021-09-28 06:35:30|393.36|390.56|393.21|390.41|393.36|390.56|393.21|390.41|0
1632810940000|2021-09-28 06:35:40|393.28|390.48|392.9|390.1|393.36|390.56|392.9|390.1|0
1632810950000|2021-09-28 06:35:50|392.75|389.95|392.75|389.95|392.75|389.95|392.75|389.95|0
1632810960000|2021-09-28 06:36:00|392.9|390.1|392.82|390.02|392.9|390.1|392.82|390.02|0
1632810970000|2021-09-28 06:36:10|392.9|390.1|392.75|389.95|392.9|390.1|392.44|389.64|0
1632810980000|2021-09-28 06:36:20|392.6|389.8|392.6|389.8|392.6|389.8|392.44|389.64|0
1632810990000|2021-09-28 06:36:30|392.75|389.95|392.75|389.95|392.75|389.95|392.75|389.95|0
1632811000000|2021-09-28 06:36:40|392.44|389.64|392.13|389.33|392.44|389.64|391.98|389.18|0
1632811010000|2021-09-28 06:36:50|392.29|389.49|392.44|389.64|392.44|389.64|392.29|389.49|0
1632811020000|2021-09-28 06:37:00|392.29|389.49|391.98|389.18|392.29|389.49|391.98|389.18|0
1632811030000|2021-09-28 06:37:10|392.13|389.33|392.29|389.49|392.29|389.49|392.13|389.33|0
1632811040000|2021-09-28 06:37:20|392.44|389.64|392.44|389.64|392.44|389.64|392.44|389.64|0
1632811050000|2021-09-28 06:37:30|392.6|389.8|393.06|390.26|393.06|390.26|392.6|389.8|0
1632811060000|2021-09-28 06:37:40|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1632811070000|2021-09-28 06:37:50|393.21|390.41|393.21|390.41|393.21|390.41|393.13|390.33|0
1632811080000|2021-09-28 06:38:00|393.06|390.26|393.06|390.26|393.06|390.26|393.06|390.26|0
1632811090000|2021-09-28 06:38:10|392.9|390.1|392.9|390.1|393.06|390.26|392.9|390.1|0
1632811100000|2021-09-28 06:38:20|393.06|390.26|392.9|390.1|393.06|390.26|392.9|390.1|0
1632811110000|2021-09-28 06:38:30|392.98|390.18|393.06|390.26|393.06|390.26|392.9|390.1|0
1632811120000|2021-09-28 06:38:40|392.98|390.18|393.06|390.26|393.06|390.26|392.82|390.02|0
1632811130000|2021-09-28 06:38:50|392.75|389.95|392.59|389.79|392.75|389.95|392.44|389.64|0
1632811140000|2021-09-28 06:39:00|392.44|389.64|392.9|390.1|392.9|390.1|392.44|389.64|0
1632811150000|2021-09-28 06:39:10|392.75|389.95|392.82|390.02|392.9|390.1|392.75|389.95|0
1632811160000|2021-09-28 06:39:20|392.75|389.95|392.44|389.64|392.75|389.95|392.44|389.64|0
1632811170000|2021-09-28 06:39:30|392.59|389.79|392.9|390.1|392.9|390.1|392.59|389.79|0
1632811180000|2021-09-28 06:39:40|392.75|389.95|392.44|389.64|392.75|389.95|392.44|389.64|0
1632811190000|2021-09-28 06:39:50|392.59|389.79|392.29|389.49|392.59|389.79|392.29|389.49|0
1632811200000|2021-09-28 06:40:00|392.36|389.56|392.9|390.1|392.9|390.1|392.36|389.56|0
1632811210000|2021-09-28 06:40:10|392.82|390.02|392.75|389.95|392.9|390.1|392.75|389.95|0
1632811220000|2021-09-28 06:40:20|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1632811240000|2021-09-28 06:40:40|392.82|390.02|392.9|390.1|392.9|390.1|392.82|390.02|0
1632811250000|2021-09-28 06:40:50|393.05|390.25|393.05|390.25|393.05|390.25|393.05|390.25|0
1632811260000|2021-09-28 06:41:00|393.21|390.41|393.21|390.41|393.21|390.41|393.05|390.25|0
1632811270000|2021-09-28 06:41:10|393.05|390.25|393.05|390.25|393.05|390.25|392.9|390.1|0
1632811280000|2021-09-28 06:41:20|393.21|390.41|393.36|390.56|393.36|390.56|393.21|390.41|0
1632811290000|2021-09-28 06:41:30|393.52|390.72|393.52|390.72|393.52|390.72|393.36|390.56|0
1632811300000|2021-09-28 06:41:40|393.21|390.41|393.36|390.56|393.36|390.56|393.21|390.41|0
1632811310000|2021-09-28 06:41:50|393.21|390.41|393.21|390.41|393.21|390.41|393.21|390.41|0
1632811320000|2021-09-28 06:42:00|393.36|390.56|393.52|390.72|393.52|390.72|393.21|390.41|0
1632811330000|2021-09-28 06:42:10|393.67|390.87|394.05|391.25|394.05|391.25|393.67|390.87|0
1632811340000|2021-09-28 06:42:20|393.98|391.18|393.67|390.87|393.98|391.18|393.67|390.87|0
1632811350000|2021-09-28 06:42:30|393.82|391.02|393.98|391.18|393.98|391.18|393.82|391.02|0
1632811360000|2021-09-28 06:42:40|393.82|391.02|393.98|391.18|393.98|391.18|393.82|391.02|0
1632811370000|2021-09-28 06:42:50|394.05|391.25|394.13|391.33|394.13|391.33|393.98|391.18|0
1632811380000|2021-09-28 06:43:00|393.98|391.18|393.98|391.18|393.98|391.18|393.9|391.1|0
1632811390000|2021-09-28 06:43:10|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1632811400000|2021-09-28 06:43:20|393.98|391.18|393.67|390.87|393.98|391.18|393.67|390.87|0
1632811420000|2021-09-28 06:43:40|393.52|390.72|393.05|390.25|393.52|390.72|393.05|390.25|0
1632811430000|2021-09-28 06:43:50|393.21|390.41|393.13|390.33|393.21|390.41|393.13|390.33|0
1632811440000|2021-09-28 06:44:00|393.21|390.41|393.36|390.56|393.36|390.56|393.21|390.41|0
1632811450000|2021-09-28 06:44:10|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1632811460000|2021-09-28 06:44:20|393.43|390.63|393.67|390.87|393.67|390.87|393.43|390.63|0
1632811470000|2021-09-28 06:44:30|393.59|390.79|393.51|390.71|393.59|390.79|393.51|390.71|0
1632811480000|2021-09-28 06:44:40|393.67|390.87|393.51|390.71|393.67|390.87|393.51|390.71|0
1632811490000|2021-09-28 06:44:50|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1632811500000|2021-09-28 06:45:00|393.21|390.41|393.21|390.41|393.21|390.41|393.21|390.41|0
1632811510000|2021-09-28 06:45:10|393.05|390.25|392.75|389.95|393.05|390.25|392.75|389.95|0
1632811520000|2021-09-28 06:45:20|393.05|390.25|393.21|390.41|393.36|390.56|393.05|390.25|0
1632811540000|2021-09-28 06:45:40|393.13|390.33|392.9|390.1|393.13|390.33|392.9|390.1|0
1632811550000|2021-09-28 06:45:50|393.05|390.25|393.21|390.41|393.21|390.41|393.05|390.25|0
1632811560000|2021-09-28 06:46:00|393.36|390.56|393.51|390.71|393.51|390.71|393.36|390.56|0
1632811570000|2021-09-28 06:46:10|393.74|390.94|393.82|391.02|393.82|391.02|393.74|390.94|0
1632811580000|2021-09-28 06:46:20|393.9|391.1|393.98|391.18|393.98|391.18|393.9|391.1|0
1632811590000|2021-09-28 06:46:30|393.82|391.02|393.98|391.18|393.98|391.18|393.82|391.02|0
1632811600000|2021-09-28 06:46:40|393.82|391.02|393.59|390.79|393.98|391.18|393.59|390.79|0
1632811610000|2021-09-28 06:46:50|393.36|390.56|393.51|390.71|393.51|390.71|393.36|390.56|0
1632811620000|2021-09-28 06:47:00|393.59|390.79|393.67|390.87|393.82|391.02|393.59|390.79|0
1632811630000|2021-09-28 06:47:10|393.74|390.94|393.67|390.87|393.82|391.02|393.67|390.87|0
1632811640000|2021-09-28 06:47:20|393.51|390.71|393.67|390.87|393.67|390.87|393.51|390.71|0
1632811650000|2021-09-28 06:47:30|393.82|391.02|393.67|390.87|393.82|391.02|393.67|390.87|0
1632811660000|2021-09-28 06:47:40|393.82|391.02|393.67|390.87|393.82|391.02|393.67|390.87|0
1632811670000|2021-09-28 06:47:50|393.82|391.02|393.82|391.02|393.82|391.02|393.67|390.87|0
1632811680000|2021-09-28 06:48:00|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1632811690000|2021-09-28 06:48:10|394.13|391.33|394.05|391.25|394.13|391.33|393.97|391.17|0
1632811700000|2021-09-28 06:48:20|394.13|391.33|394.05|391.25|394.13|391.33|393.97|391.17|0
1632811710000|2021-09-28 06:48:30|394.13|391.33|394.28|391.48|394.28|391.48|394.13|391.33|0
1632811720000|2021-09-28 06:48:40|394.36|391.56|394.13|391.33|394.44|391.64|394.13|391.33|0
1632811730000|2021-09-28 06:48:50|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1632811740000|2021-09-28 06:49:00|394.36|391.56|394.44|391.64|394.44|391.64|394.36|391.56|0
1632811750000|2021-09-28 06:49:10|394.59|391.79|394.28|391.48|394.59|391.79|394.28|391.48|0
1632811760000|2021-09-28 06:49:20|394.36|391.56|394.28|391.48|394.44|391.64|394.28|391.48|0
1632811770000|2021-09-28 06:49:30|394.13|391.33|393.97|391.17|394.13|391.33|393.97|391.17|0
1632811780000|2021-09-28 06:49:40|394.05|391.25|393.97|391.17|394.05|391.25|393.97|391.17|0
1632811790000|2021-09-28 06:49:50|394.13|391.33|393.97|391.17|394.13|391.33|393.97|391.17|0
1632811800000|2021-09-28 06:50:00|393.82|391.02|393.89|391.09|393.97|391.17|393.67|390.87|0
1632811810000|2021-09-28 06:50:10|393.82|391.02|393.82|391.02|393.82|391.02|393.67|390.87|0
1632811820000|2021-09-28 06:50:20|393.89|391.09|393.97|391.17|393.97|391.17|393.89|391.09|0
1632811830000|2021-09-28 06:50:30|394.13|391.33|393.82|391.02|394.13|391.33|393.82|391.02|0
1632811840000|2021-09-28 06:50:40|393.97|391.17|393.89|391.09|393.97|391.17|393.89|391.09|0
1632811850000|2021-09-28 06:50:50|393.97|391.17|394.05|391.25|394.05|391.25|393.97|391.17|0
1632811860000|2021-09-28 06:51:00|394.13|391.33|394.05|391.25|394.13|391.33|393.97|391.17|0
1632811870000|2021-09-28 06:51:10|393.97|391.17|393.82|391.02|393.97|391.17|393.82|391.02|0
1632811880000|2021-09-28 06:51:20|393.67|390.87|393.89|391.09|393.89|391.09|393.67|390.87|0
1632811890000|2021-09-28 06:51:30|393.82|391.02|393.82|391.02|393.82|391.02|393.82|391.02|0
1632811900000|2021-09-28 06:51:40|393.67|390.87|393.67|390.87|393.67|390.87|393.67|390.87|0
1632811910000|2021-09-28 06:51:50|393.51|390.71|393.36|390.56|393.51|390.71|393.36|390.56|0
1632811920000|2021-09-28 06:52:00|393.51|390.71|393.36|390.56|393.51|390.71|393.36|390.56|0
1632811930000|2021-09-28 06:52:10|393.51|390.71|393.36|390.56|393.51|390.71|393.36|390.56|0
1632811940000|2021-09-28 06:52:20|393.51|390.71|393.28|390.48|393.51|390.71|393.28|390.48|0
1632811950000|2021-09-28 06:52:30|393.2|390.4|393.36|390.56|393.36|390.56|393.2|390.4|0
1632811960000|2021-09-28 06:52:40|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1632811970000|2021-09-28 06:52:50|393.05|390.25|393.05|390.25|393.2|390.4|393.05|390.25|0
1632811990000|2021-09-28 06:53:10|393.2|390.4|393.05|390.25|393.2|390.4|393.05|390.25|0
1632812000000|2021-09-28 06:53:20|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1632812010000|2021-09-28 06:53:30|392.74|389.94|392.59|389.79|392.74|389.94|392.59|389.79|0
1632812020000|2021-09-28 06:53:40|392.44|389.64|392.36|389.56|392.44|389.64|392.36|389.56|0
1632812030000|2021-09-28 06:53:50|392.44|389.64|392.44|389.64|392.59|389.79|392.28|389.48|0
1632812040000|2021-09-28 06:54:00|392.36|389.56|392.44|389.64|392.44|389.64|392.36|389.56|0
1632812050000|2021-09-28 06:54:10|392.59|389.79|392.44|389.64|392.59|389.79|392.44|389.64|0
1632812060000|2021-09-28 06:54:20|392.13|389.33|392.13|389.33|392.13|389.33|392.13|389.33|0
1632812080000|2021-09-28 06:54:40|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1632812090000|2021-09-28 06:54:50|392.43|389.63|392.28|389.48|392.43|389.63|392.28|389.48|0
1632812100000|2021-09-28 06:55:00|391.82|389.02|391.97|389.17|391.97|389.17|391.82|389.02|0
1632812130000|2021-09-28 06:55:30|391.82|389.02|391.97|389.17|391.97|389.17|391.82|389.02|0
1632812150000|2021-09-28 06:55:50|392.13|389.33|392.28|389.48|392.28|389.48|392.13|389.33|0
1632812160000|2021-09-28 06:56:00|392.13|389.33|392.28|389.48|392.28|389.48|392.13|389.33|0
1632812170000|2021-09-28 06:56:10|392.2|389.4|392.13|389.33|392.2|389.4|392.13|389.33|0
1632812180000|2021-09-28 06:56:20|391.82|389.02|391.67|388.87|391.82|389.02|391.67|388.87|0
1632812190000|2021-09-28 06:56:30|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1632812200000|2021-09-28 06:56:40|391.36|388.56|391.21|388.41|391.36|388.56|391.21|388.41|0
1632812210000|2021-09-28 06:56:50|391.36|388.56|391.05|388.25|391.36|388.56|391.05|388.25|0
1632812220000|2021-09-28 06:57:00|390.9|388.1|390.75|387.95|390.9|388.1|390.75|387.95|0
1632812230000|2021-09-28 06:57:10|390.59|387.79|390.59|387.79|390.59|387.79|390.59|387.79|0
1632812240000|2021-09-28 06:57:20|390.44|387.64|390.44|387.64|390.59|387.79|390.44|387.64|0
1632812250000|2021-09-28 06:57:30|390.13|387.33|390.29|387.49|390.29|387.49|390.13|387.33|0
1632812260000|2021-09-28 06:57:40|390.13|387.33|390.13|387.33|390.13|387.33|389.98|387.18|0
1632812270000|2021-09-28 06:57:50|389.98|387.18|389.98|387.18|390.13|387.33|389.98|387.18|0
1632812280000|2021-09-28 06:58:00|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1632812290000|2021-09-28 06:58:10|389.98|387.18|389.98|387.18|389.98|387.18|389.9|387.1|0
1632812300000|2021-09-28 06:58:20|389.9|387.1|389.98|387.18|389.98|387.18|389.9|387.1|0
1632812310000|2021-09-28 06:58:30|390.05|387.25|389.67|386.87|390.05|387.25|389.67|386.87|0
1632812320000|2021-09-28 06:58:40|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1632812330000|2021-09-28 06:58:50|389.21|386.41|389.06|386.26|389.21|386.41|389.06|386.26|0
1632812340000|2021-09-28 06:59:00|389.37|386.57|389.59|386.79|389.67|386.87|389.37|386.57|0
1632812350000|2021-09-28 06:59:10|389.37|386.57|389.52|386.72|389.52|386.72|389.21|386.41|0
1632812360000|2021-09-28 06:59:20|389.67|386.87|389.52|386.72|389.67|386.87|389.52|386.72|0
1632812370000|2021-09-28 06:59:30|389.37|386.57|389.21|386.41|389.37|386.57|389.21|386.41|0
1632812380000|2021-09-28 06:59:40|389.37|386.57|389.83|387.03|389.83|387.03|389.37|386.57|0
1632812390000|2021-09-28 06:59:50|389.67|386.87|389.37|386.57|389.67|386.87|389.37|386.57|0
1632812400000|2021-09-28 07:00:00|389.52|386.72|390.44|387.64|390.9|388.1|389.52|386.72|0
1632812410000|2021-09-28 07:00:10|390.59|387.79|390.59|387.79|390.75|387.95|390.44|387.64|0
1632812420000|2021-09-28 07:00:20|390.9|388.1|391.2|388.4|391.2|388.4|390.9|388.1|0
1632812430000|2021-09-28 07:00:30|391.36|388.56|390.9|388.1|391.36|388.56|390.9|388.1|0
1632812440000|2021-09-28 07:00:40|391.2|388.4|390.9|388.1|391.2|388.4|390.9|388.1|0
1632812450000|2021-09-28 07:00:50|390.74|387.94|391.05|388.25|391.05|388.25|390.74|387.94|0
1632812460000|2021-09-28 07:01:00|391.2|388.4|391.36|388.56|391.36|388.56|391.2|388.4|0
1632812470000|2021-09-28 07:01:10|391.2|388.4|391.36|388.56|391.36|388.56|391.2|388.4|0
1632812480000|2021-09-28 07:01:20|391.2|388.4|391.28|388.48|391.36|388.56|391.2|388.4|0
1632812490000|2021-09-28 07:01:30|391.36|388.56|391.28|388.48|391.36|388.56|391.28|388.48|0
1632812500000|2021-09-28 07:01:40|391.36|388.56|391.36|388.56|391.36|388.56|391.2|388.4|0
1632812510000|2021-09-28 07:01:50|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1632812520000|2021-09-28 07:02:00|391.05|388.25|391.05|388.25|391.2|388.4|391.05|388.25|0
1632812530000|2021-09-28 07:02:10|390.74|387.94|390.59|387.79|390.74|387.94|390.44|387.64|0
1632812540000|2021-09-28 07:02:20|390.74|387.94|390.74|387.94|390.74|387.94|390.59|387.79|0
1632812550000|2021-09-28 07:02:30|390.44|387.64|390.13|387.33|390.44|387.64|390.13|387.33|0
1632812560000|2021-09-28 07:02:40|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1632812570000|2021-09-28 07:02:50|390.36|387.56|390.28|387.48|390.36|387.56|390.28|387.48|0
1632812580000|2021-09-28 07:03:00|390.44|387.64|390.05|387.25|390.44|387.64|390.05|387.25|0
1632812590000|2021-09-28 07:03:10|390.13|387.33|389.98|387.18|390.13|387.33|389.98|387.18|0
1632812600000|2021-09-28 07:03:20|389.37|386.57|389.67|386.87|389.67|386.87|389.37|386.57|0
1632812610000|2021-09-28 07:03:30|389.37|386.57|389.21|386.41|389.37|386.57|389.21|386.41|0
1632812620000|2021-09-28 07:03:40|389.82|387.02|387.75|384.95|389.82|387.02|387.75|384.95|0
1632812630000|2021-09-28 07:03:50|387.9|385.1|390.76|387.96|390.92|388.12|387.9|385.1|0
1632812640000|2021-09-28 07:04:00|390.61|387.81|390.3|387.5|390.61|387.81|390.3|387.5|0
1632812650000|2021-09-28 07:04:10|390.22|387.42|390.3|387.5|390.3|387.5|390.15|387.35|0
1632812660000|2021-09-28 07:04:20|390|387.2|390.3|387.5|390.3|387.5|390|387.2|0
1632812670000|2021-09-28 07:04:30|390.46|387.66|390.3|387.5|390.46|387.66|390.3|387.5|0
1632812680000|2021-09-28 07:04:40|390.46|387.66|390.3|387.5|390.61|387.81|390.15|387.35|0
1632812690000|2021-09-28 07:04:50|390.15|387.35|390.15|387.35|390.46|387.66|390.15|387.35|0
1632812700000|2021-09-28 07:05:00|390.1|387.7|389.56|387.16|390.1|387.7|389.56|387.16|0
1632812710000|2021-09-28 07:05:10|389.64|387.24|389.49|387.09|389.64|387.24|389.49|387.09|0
1632812720000|2021-09-28 07:05:20|389.64|387.24|389.8|387.4|389.8|387.4|389.56|387.16|0
1632812730000|2021-09-28 07:05:30|389.49|387.09|389.49|387.09|389.64|387.24|389.49|387.09|0
1632812740000|2021-09-28 07:05:40|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1632812750000|2021-09-28 07:05:50|389.8|387.4|389.95|387.55|390.1|387.7|389.8|387.4|0
1632812760000|2021-09-28 07:06:00|390.18|387.78|390.41|388.01|390.56|388.16|390.18|387.78|0
1632812770000|2021-09-28 07:06:10|390.56|388.16|390.56|388.16|390.56|388.16|390.41|388.01|0
1632812780000|2021-09-28 07:06:20|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1632812790000|2021-09-28 07:06:30|390.63|388.23|391.17|388.77|391.17|388.77|390.63|388.23|0
1632812800000|2021-09-28 07:06:40|391.09|388.69|391.17|388.77|391.33|388.93|391.02|388.62|0
1632812810000|2021-09-28 07:06:50|391.02|388.62|391.33|388.93|391.33|388.93|391.02|388.62|0
1632812820000|2021-09-28 07:07:00|391.17|388.77|391.63|389.23|391.63|389.23|391.17|388.77|0
1632812830000|2021-09-28 07:07:10|391.86|389.46|391.63|389.23|391.86|389.46|391.63|389.23|0
1632812840000|2021-09-28 07:07:20|391.79|389.39|391.63|389.23|391.79|389.39|391.63|389.23|0
1632812850000|2021-09-28 07:07:30|391.48|389.08|391.48|389.08|391.48|389.08|391.33|388.93|0
1632812860000|2021-09-28 07:07:40|391.33|388.93|391.48|389.08|391.48|389.08|391.33|388.93|0
1632812870000|2021-09-28 07:07:50|391.33|388.93|391.48|389.08|391.48|389.08|391.33|388.93|0
1632812880000|2021-09-28 07:08:00|391.33|388.93|391.48|389.08|391.48|389.08|391.33|388.93|0
1632812890000|2021-09-28 07:08:10|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1632812900000|2021-09-28 07:08:20|391.17|388.77|391.17|388.77|391.17|388.77|391.09|388.69|0
1632812910000|2021-09-28 07:08:30|391.02|388.62|390.87|388.47|391.17|388.77|390.87|388.47|0
1632812920000|2021-09-28 07:08:40|390.71|388.31|390.87|388.47|391.02|388.62|390.71|388.31|0
1632812930000|2021-09-28 07:08:50|391.02|388.62|391.17|388.77|391.17|388.77|391.02|388.62|0
1632812940000|2021-09-28 07:09:00|391.48|389.08|391.63|389.23|391.63|389.23|391.48|389.08|0
1632812950000|2021-09-28 07:09:10|391.33|388.93|391.48|389.08|391.48|389.08|391.33|388.93|0
1632812960000|2021-09-28 07:09:20|391.33|388.93|391.17|388.77|391.33|388.93|391.17|388.77|0
1632812970000|2021-09-28 07:09:30|391.25|388.85|391.48|389.08|391.79|389.39|391.25|388.85|0
1632812980000|2021-09-28 07:09:40|391.63|389.23|391.17|388.77|391.63|389.23|391.17|388.77|0
1632812990000|2021-09-28 07:09:50|391.33|388.93|391.17|388.77|391.33|388.93|391.17|388.77|0
1632813000000|2021-09-28 07:10:00|391.48|389.08|391.33|388.93|391.48|389.08|391.33|388.93|0
1632813010000|2021-09-28 07:10:10|391.02|388.62|390.71|388.31|391.02|388.62|390.71|388.31|0
1632813020000|2021-09-28 07:10:20|390.63|388.23|391.02|388.62|391.02|388.62|390.63|388.23|0
1632813030000|2021-09-28 07:10:30|390.87|388.47|390.71|388.31|390.87|388.47|390.71|388.31|0
1632813040000|2021-09-28 07:10:40|390.79|388.39|390.87|388.47|390.87|388.47|390.79|388.39|0
1632813060000|2021-09-28 07:11:00|390.71|388.31|390.56|388.16|390.87|388.47|390.56|388.16|0
1632813070000|2021-09-28 07:11:10|390.41|388.01|390.71|388.31|390.71|388.31|390.41|388.01|0
1632813080000|2021-09-28 07:11:20|390.87|388.47|391.17|388.77|391.17|388.77|390.87|388.47|0
1632813090000|2021-09-28 07:11:30|391.02|388.62|391.32|388.92|391.48|389.08|391.02|388.62|0
1632813100000|2021-09-28 07:11:40|391.48|389.08|391.17|388.77|391.48|389.08|391.17|388.77|0
1632813110000|2021-09-28 07:11:50|391.32|388.92|391.17|388.77|391.32|388.92|391.17|388.77|0
1632813120000|2021-09-28 07:12:00|391.02|388.62|391.63|389.23|391.63|389.23|391.02|388.62|0
1632813130000|2021-09-28 07:12:10|391.78|389.38|391.63|389.23|391.78|389.38|391.63|389.23|0
1632813140000|2021-09-28 07:12:20|391.48|389.08|391.32|388.92|391.48|389.08|391.32|388.92|0
1632813150000|2021-09-28 07:12:30|391.17|388.77|391.32|388.92|391.32|388.92|391.17|388.77|0
1632813160000|2021-09-28 07:12:40|391.17|388.77|391.02|388.62|391.17|388.77|391.02|388.62|0
1632813170000|2021-09-28 07:12:50|391.17|388.77|391.09|388.69|391.17|388.77|391.09|388.69|0
1632813180000|2021-09-28 07:13:00|391.17|388.77|391.02|388.62|391.17|388.77|391.02|388.62|0
1632813190000|2021-09-28 07:13:10|390.86|388.46|390.56|388.16|390.86|388.46|390.41|388.01|0
1632813200000|2021-09-28 07:13:20|390.71|388.31|390.78|388.38|390.86|388.46|390.71|388.31|0
1632813210000|2021-09-28 07:13:30|390.56|388.16|390.56|388.16|390.56|388.16|390.41|388.01|0
1632813220000|2021-09-28 07:13:40|390.41|388.01|390.56|388.16|390.56|388.16|390.41|388.01|0
1632813230000|2021-09-28 07:13:50|390.71|388.31|390.86|388.46|390.86|388.46|390.71|388.31|0
1632813240000|2021-09-28 07:14:00|391.02|388.62|391.17|388.77|391.17|388.77|391.02|388.62|0
1632813250000|2021-09-28 07:14:10|391.32|388.92|391.02|388.62|391.32|388.92|391.02|388.62|0
1632813260000|2021-09-28 07:14:20|390.94|388.54|390.86|388.46|391.02|388.62|390.86|388.46|0
1632813270000|2021-09-28 07:14:30|390.63|388.23|390.71|388.31|390.71|388.31|390.56|388.16|0
1632813280000|2021-09-28 07:14:40|390.56|388.16|390.71|388.31|390.71|388.31|390.56|388.16|0
1632813290000|2021-09-28 07:14:50|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1632813300000|2021-09-28 07:15:00|390.4|388|389.95|387.55|390.4|388|389.95|387.55|0
1632813310000|2021-09-28 07:15:10|389.79|387.39|389.95|387.55|389.95|387.55|389.79|387.39|0
1632813320000|2021-09-28 07:15:20|389.64|387.24|389.64|387.24|389.64|387.24|389.49|387.09|0
1632813330000|2021-09-28 07:15:30|389.79|387.39|389.95|387.55|390.1|387.7|389.79|387.39|0
1632813340000|2021-09-28 07:15:40|390.1|387.7|390.4|388|390.4|388|390.1|387.7|0
1632813350000|2021-09-28 07:15:50|390.56|388.16|390.86|388.46|390.86|388.46|390.56|388.16|0
1632813360000|2021-09-28 07:16:00|390.71|388.31|391.17|388.77|391.17|388.77|390.71|388.31|0
1632813370000|2021-09-28 07:16:10|391.02|388.62|391.09|388.69|391.17|388.77|391.02|388.62|0
1632813380000|2021-09-28 07:16:20|391.02|388.62|391.24|388.84|391.32|388.92|391.02|388.62|0
1632813390000|2021-09-28 07:16:30|391.17|388.77|390.86|388.46|391.17|388.77|390.86|388.46|0
1632813400000|2021-09-28 07:16:40|391.02|388.62|391.02|388.62|391.02|388.62|391.02|388.62|0
1632813410000|2021-09-28 07:16:50|390.94|388.54|390.86|388.46|391.02|388.62|390.86|388.46|0
1632813420000|2021-09-28 07:17:00|390.71|388.31|390.86|388.46|390.86|388.46|390.71|388.31|0
1632813430000|2021-09-28 07:17:10|390.71|388.31|390.56|388.16|390.71|388.31|390.56|388.16|0
1632813440000|2021-09-28 07:17:20|390.71|388.31|390.86|388.46|390.86|388.46|390.71|388.31|0
1632813450000|2021-09-28 07:17:30|391.17|388.77|391.17|388.77|391.17|388.77|391.02|388.62|0
1632813460000|2021-09-28 07:17:40|391.02|388.62|391.02|388.62|391.17|388.77|391.02|388.62|0
1632813470000|2021-09-28 07:17:50|390.86|388.46|390.86|388.46|390.94|388.54|390.86|388.46|0
1632813480000|2021-09-28 07:18:00|390.71|388.31|390.4|388|390.71|388.31|390.4|388|0
1632813490000|2021-09-28 07:18:10|390.25|387.85|389.79|387.39|390.25|387.85|389.79|387.39|0
1632813500000|2021-09-28 07:18:20|389.71|387.31|389.56|387.16|389.71|387.31|389.56|387.16|0
1632813510000|2021-09-28 07:18:30|389.64|387.24|389.49|387.09|389.64|387.24|389.33|386.93|0
1632813520000|2021-09-28 07:18:40|389.33|386.93|389.18|386.78|389.33|386.93|389.18|386.78|0
1632813530000|2021-09-28 07:18:50|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1632813540000|2021-09-28 07:19:00|388.72|386.32|388.26|385.86|388.72|386.32|388.26|385.86|0
1632813550000|2021-09-28 07:19:10|387.5|385.1|387.35|384.95|387.81|385.41|387.35|384.95|0
1632813560000|2021-09-28 07:19:20|387.2|384.8|387.35|384.95|387.5|385.1|387.2|384.8|0
1632813570000|2021-09-28 07:19:30|387.2|384.8|387.5|385.1|387.5|385.1|387.2|384.8|0
1632813580000|2021-09-28 07:19:40|387.35|384.95|387.35|384.95|387.35|384.95|387.2|384.8|0
1632813590000|2021-09-28 07:19:50|386.55|384.15|386.85|384.45|386.85|384.45|386.55|384.15|0
1632813600000|2021-09-28 07:20:00|386.4|384|387.52|385.12|387.83|385.43|386.4|384|0
1632813610000|2021-09-28 07:20:10|387.37|384.97|386.91|384.51|387.37|384.97|386.91|384.51|0
1632813620000|2021-09-28 07:20:20|387.06|384.66|387.22|384.82|387.37|384.97|387.06|384.66|0
1632813630000|2021-09-28 07:20:30|387.37|384.97|387.29|384.89|387.52|385.12|387.29|384.89|0
1632813640000|2021-09-28 07:20:40|387.22|384.82|387.37|384.97|387.37|384.97|387.22|384.82|0
1632813650000|2021-09-28 07:20:50|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1632813660000|2021-09-28 07:21:00|387.37|384.97|387.98|385.58|387.98|385.58|387.37|384.97|0
1632813670000|2021-09-28 07:21:10|387.83|385.43|387.98|385.58|387.98|385.58|387.83|385.43|0
1632813680000|2021-09-28 07:21:20|387.67|385.27|387.67|385.27|387.67|385.27|387.37|384.97|0
1632813690000|2021-09-28 07:21:30|387.52|385.12|387.37|384.97|387.52|385.12|387.37|384.97|0
1632813700000|2021-09-28 07:21:40|387.52|385.12|387.37|384.97|387.52|385.12|387.37|384.97|0
1632813710000|2021-09-28 07:21:50|387.22|384.82|386.76|384.36|387.22|384.82|386.76|384.36|0
1632813720000|2021-09-28 07:22:00|386.61|384.21|386.76|384.36|386.76|384.36|386.61|384.21|0
1632813730000|2021-09-28 07:22:10|386.61|384.21|386.15|383.75|386.61|384.21|386.15|383.75|0
1632813740000|2021-09-28 07:22:20|386|383.6|386.45|384.05|386.45|384.05|386|383.6|0
1632813750000|2021-09-28 07:22:30|386.15|383.75|386.91|384.51|386.91|384.51|386|383.6|0
1632813760000|2021-09-28 07:22:40|387.06|384.66|386.91|384.51|387.06|384.66|386.91|384.51|0
1632813770000|2021-09-28 07:22:50|387.06|384.66|387.06|384.66|387.06|384.66|386.91|384.51|0
1632813780000|2021-09-28 07:23:00|386.76|384.36|387.06|384.66|387.06|384.66|386.76|384.36|0
1632813790000|2021-09-28 07:23:10|386.91|384.51|386.91|384.51|386.91|384.51|386.76|384.36|0
1632813800000|2021-09-28 07:23:20|387.06|384.66|387.22|384.82|387.22|384.82|387.06|384.66|0
1632813810000|2021-09-28 07:23:30|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1632813820000|2021-09-28 07:23:40|387.52|385.12|387.06|384.66|387.52|385.12|387.06|384.66|0
1632813830000|2021-09-28 07:23:50|387.21|384.81|387.67|385.27|387.67|385.27|387.21|384.81|0
1632813840000|2021-09-28 07:24:00|387.98|385.58|387.82|385.42|387.98|385.58|387.82|385.42|0
1632813850000|2021-09-28 07:24:10|387.67|385.27|387.67|385.27|387.74|385.34|387.67|385.27|0
1632813860000|2021-09-28 07:24:20|387.82|385.42|388.28|385.88|388.28|385.88|387.82|385.42|0
1632813870000|2021-09-28 07:24:30|388.35|385.95|387.98|385.58|388.35|385.95|387.98|385.58|0
1632813880000|2021-09-28 07:24:40|387.67|385.27|387.52|385.12|387.67|385.27|387.37|384.97|0
1632813890000|2021-09-28 07:24:50|387.67|385.27|387.52|385.12|387.67|385.27|387.52|385.12|0
1632813900000|2021-09-28 07:25:00|387.37|384.97|387.06|384.66|387.37|384.97|387.06|384.66|0
1632813910000|2021-09-28 07:25:10|386.91|384.51|387.52|385.12|387.52|385.12|386.91|384.51|0
1632813920000|2021-09-28 07:25:20|387.37|384.97|387.21|384.81|387.37|384.97|387.06|384.66|0
1632813930000|2021-09-28 07:25:30|387.06|384.66|387.06|384.66|387.29|384.89|387.06|384.66|0
1632813940000|2021-09-28 07:25:40|386.76|384.36|386.3|383.9|386.76|384.36|386.3|383.9|0
1632813950000|2021-09-28 07:25:50|386.45|384.05|386.61|384.21|386.76|384.36|386.45|384.05|0
1632813960000|2021-09-28 07:26:00|386.45|384.05|386.3|383.9|386.45|384.05|386.3|383.9|0
1632813970000|2021-09-28 07:26:10|386.15|383.75|386.15|383.75|386.15|383.75|386.15|383.75|0
1632813980000|2021-09-28 07:26:20|386|383.6|385.85|383.45|386|383.6|385.85|383.45|0
1632813990000|2021-09-28 07:26:30|385.92|383.52|384.93|382.53|385.92|383.52|384.78|382.38|0
1632814000000|2021-09-28 07:26:40|384.78|382.38|384.48|382.08|384.78|382.38|384.48|382.08|0
1632814010000|2021-09-28 07:26:50|384.63|382.23|385.24|382.84|385.39|382.99|384.63|382.23|0
1632814020000|2021-09-28 07:27:00|385.09|382.69|384.63|382.23|385.09|382.69|384.48|382.08|0
1632814030000|2021-09-28 07:27:10|384.93|382.53|385.24|382.84|385.31|382.91|384.93|382.53|0
1632814040000|2021-09-28 07:27:20|385.09|382.69|385.39|382.99|385.39|382.99|385.09|382.69|0
1632814050000|2021-09-28 07:27:30|385.54|383.14|385.54|383.14|385.69|383.29|385.54|383.14|0
1632814060000|2021-09-28 07:27:40|385.61|383.21|385.54|383.14|385.61|383.21|385.39|382.99|0
1632814070000|2021-09-28 07:27:50|385.69|383.29|386|383.6|386|383.6|385.54|383.14|0
1632814080000|2021-09-28 07:28:00|385.84|383.44|385.69|383.29|386|383.6|385.69|383.29|0
1632814090000|2021-09-28 07:28:10|385.84|383.44|385.09|382.69|385.84|383.44|384.93|382.53|0
1632814100000|2021-09-28 07:28:20|385.24|382.84|384.93|382.53|385.24|382.84|384.93|382.53|0
1632814110000|2021-09-28 07:28:30|384.48|382.08|384.78|382.38|384.78|382.38|384.48|382.08|0
1632814120000|2021-09-28 07:28:40|384.93|382.53|385.08|382.68|385.08|382.68|384.63|382.23|0
1632814130000|2021-09-28 07:28:50|385.24|382.84|385.24|382.84|385.24|382.84|385.08|382.68|0
1632814140000|2021-09-28 07:29:00|385.39|382.99|384.93|382.53|385.39|382.99|384.93|382.53|0
1632814150000|2021-09-28 07:29:10|384.78|382.38|384.93|382.53|384.93|382.53|384.78|382.38|0
1632814160000|2021-09-28 07:29:20|384.48|382.08|383.87|381.47|384.48|382.08|383.87|381.47|0
1632814170000|2021-09-28 07:29:30|384.17|381.77|384.17|381.77|384.48|382.08|384.17|381.77|0
1632814180000|2021-09-28 07:29:40|384.02|381.62|384.17|381.77|384.17|381.77|384.02|381.62|0
1632814190000|2021-09-28 07:29:50|384.48|382.08|384.17|381.77|384.48|382.08|384.17|381.77|0
1632814200000|2021-09-28 07:30:00|383.27|380.87|383.27|380.87|383.27|380.87|383.11|380.71|0
1632814210000|2021-09-28 07:30:10|382.96|380.56|383.11|380.71|383.11|380.71|382.81|380.41|0
1632814220000|2021-09-28 07:30:20|383.72|381.32|383.57|381.17|383.72|381.32|383.42|381.02|0
1632814230000|2021-09-28 07:30:30|383.42|381.02|383.72|381.32|383.72|381.32|383.34|380.94|0
1632814240000|2021-09-28 07:30:40|383.57|381.17|383.57|381.17|383.87|381.47|383.57|381.17|0
1632814250000|2021-09-28 07:30:50|383.79|381.39|383.72|381.32|383.79|381.39|383.57|381.17|0
1632814260000|2021-09-28 07:31:00|383.87|381.47|384.17|381.77|384.17|381.77|383.57|381.17|0
1632814270000|2021-09-28 07:31:10|384.33|381.93|384.17|381.77|384.33|381.93|384.17|381.77|0
1632814280000|2021-09-28 07:31:20|384.33|381.93|384.02|381.62|384.33|381.93|383.72|381.32|0
1632814290000|2021-09-28 07:31:30|384.17|381.77|384.33|381.93|384.33|381.93|384.17|381.77|0
1632814300000|2021-09-28 07:31:40|384.4|382|383.87|381.47|384.4|382|383.87|381.47|0
1632814310000|2021-09-28 07:31:50|384.02|381.62|383.72|381.32|384.02|381.62|383.72|381.32|0
1632814320000|2021-09-28 07:32:00|383.57|381.17|383.72|381.32|383.72|381.32|383.57|381.17|0
1632814330000|2021-09-28 07:32:10|383.87|381.47|383.72|381.32|384.02|381.62|383.72|381.32|0
1632814340000|2021-09-28 07:32:20|383.57|381.17|383.87|381.47|383.87|381.47|383.57|381.17|0
1632814350000|2021-09-28 07:32:30|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1632814360000|2021-09-28 07:32:40|383.87|381.47|384.02|381.62|384.02|381.62|383.72|381.32|0
1632814370000|2021-09-28 07:32:50|384.63|382.23|384.78|382.38|384.78|382.38|384.63|382.23|0
1632814380000|2021-09-28 07:33:00|384.63|382.23|384.78|382.38|384.78|382.38|384.63|382.23|0
1632814390000|2021-09-28 07:33:10|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1632814400000|2021-09-28 07:33:20|384.78|382.38|384.78|382.38|384.78|382.38|384.63|382.23|0
1632814410000|2021-09-28 07:33:30|384.63|382.23|384.78|382.38|384.78|382.38|384.63|382.23|0
1632814420000|2021-09-28 07:33:40|384.93|382.53|384.93|382.53|385.08|382.68|384.78|382.38|0
1632814430000|2021-09-28 07:33:50|385.08|382.68|385.08|382.68|385.23|382.83|385.08|382.68|0
1632814440000|2021-09-28 07:34:00|385.23|382.83|384.78|382.38|385.23|382.83|384.78|382.38|0
1632814450000|2021-09-28 07:34:10|384.63|382.23|384.78|382.38|384.78|382.38|384.63|382.23|0
1632814460000|2021-09-28 07:34:20|384.93|382.53|384.93|382.53|384.93|382.53|384.78|382.38|0
1632814470000|2021-09-28 07:34:30|385.08|382.68|385.23|382.83|385.23|382.83|384.93|382.53|0
1632814480000|2021-09-28 07:34:40|385.08|382.68|385.08|382.68|385.08|382.68|384.93|382.53|0
1632814490000|2021-09-28 07:34:50|385.23|382.83|385.54|383.14|385.54|383.14|385.23|382.83|0
1632814500000|2021-09-28 07:35:00|385.39|382.99|384.78|382.38|385.39|382.99|384.78|382.38|0
1632814510000|2021-09-28 07:35:10|384.93|382.53|384.63|382.23|384.93|382.53|384.63|382.23|0
1632814520000|2021-09-28 07:35:20|384.48|382.08|384.93|382.53|384.93|382.53|384.48|382.08|0
1632814530000|2021-09-28 07:35:30|385.08|382.68|385.16|382.76|385.23|382.83|385.08|382.68|0
1632814540000|2021-09-28 07:35:40|385.08|382.68|385.08|382.68|385.08|382.68|384.85|382.45|0
1632814550000|2021-09-28 07:35:50|385|382.6|384.93|382.53|385|382.6|384.93|382.53|0
1632814560000|2021-09-28 07:36:00|384.63|382.23|384.48|382.08|384.63|382.23|384.32|381.92|0
1632814570000|2021-09-28 07:36:10|384.32|381.92|384.32|381.92|384.47|382.07|384.32|381.92|0
1632814580000|2021-09-28 07:36:20|384.63|382.23|384.63|382.23|384.78|382.38|384.63|382.23|0
1632814590000|2021-09-28 07:36:30|384.78|382.38|384.93|382.53|384.93|382.53|384.78|382.38|0
1632814600000|2021-09-28 07:36:40|384.85|382.45|384.78|382.38|384.85|382.45|384.78|382.38|0
1632814610000|2021-09-28 07:36:50|385.08|382.68|384.93|382.53|385.08|382.68|384.78|382.38|0
1632814620000|2021-09-28 07:37:00|384.78|382.38|384.63|382.23|384.78|382.38|384.47|382.07|0
1632814630000|2021-09-28 07:37:10|384.55|382.15|384.32|381.92|384.63|382.23|384.32|381.92|0
1632814640000|2021-09-28 07:37:20|384.47|382.07|384.63|382.23|384.63|382.23|384.47|382.07|0
1632814650000|2021-09-28 07:37:30|384.78|382.38|384.78|382.38|384.78|382.38|384.47|382.07|0
1632814660000|2021-09-28 07:37:40|384.85|382.45|384.93|382.53|385.08|382.68|384.85|382.45|0
1632814670000|2021-09-28 07:37:50|385.23|382.83|385.69|383.29|385.69|383.29|385.23|382.83|0
1632814680000|2021-09-28 07:38:00|385.54|383.14|385.23|382.83|385.54|383.14|385.23|382.83|0
1632814690000|2021-09-28 07:38:10|385.54|383.14|385.54|383.14|385.54|383.14|385.38|382.98|0
1632814700000|2021-09-28 07:38:20|385.69|383.29|385.69|383.29|385.84|383.44|385.69|383.29|0
1632814710000|2021-09-28 07:38:30|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1632814720000|2021-09-28 07:38:40|385.69|383.29|385.84|383.44|385.91|383.51|385.69|383.29|0
1632814730000|2021-09-28 07:38:50|385.69|383.29|385.38|382.98|385.69|383.29|385.38|382.98|0
1632814740000|2021-09-28 07:39:00|385.08|382.68|385.69|383.29|385.69|383.29|385.08|382.68|0
1632814750000|2021-09-28 07:39:10|385.76|383.36|385.69|383.29|385.99|383.59|385.69|383.29|0
1632814760000|2021-09-28 07:39:20|385.76|383.36|385.69|383.29|385.84|383.44|385.69|383.29|0
1632814770000|2021-09-28 07:39:30|385.84|383.44|385.99|383.59|385.99|383.59|385.84|383.44|0
1632814780000|2021-09-28 07:39:40|386.14|383.74|386.45|384.05|386.45|384.05|386.14|383.74|0
1632814790000|2021-09-28 07:39:50|386.6|384.2|386.45|384.05|386.6|384.2|386.45|384.05|0
1632814800000|2021-09-28 07:40:00|386.6|384.2|386.45|384.05|386.6|384.2|386.45|384.05|0
1632814810000|2021-09-28 07:40:10|386.3|383.9|385.84|383.44|386.3|383.9|385.84|383.44|0
1632814820000|2021-09-28 07:40:20|385.69|383.29|385.46|383.06|385.69|383.29|385.46|383.06|0
1632814830000|2021-09-28 07:40:30|385.54|383.14|385.08|382.68|385.54|383.14|385.08|382.68|0
1632814840000|2021-09-28 07:40:40|385.23|382.83|385.08|382.68|385.23|382.83|385.08|382.68|0
1632814850000|2021-09-28 07:40:50|384.93|382.53|384.47|382.07|384.93|382.53|384.47|382.07|0
1632814860000|2021-09-28 07:41:00|384.32|381.92|384.62|382.22|384.62|382.22|384.32|381.92|0
1632814870000|2021-09-28 07:41:10|384.78|382.38|385.08|382.68|385.08|382.68|384.78|382.38|0
1632814880000|2021-09-28 07:41:20|385.38|382.98|385.38|382.98|385.38|382.98|385.23|382.83|0
1632814890000|2021-09-28 07:41:30|385.54|383.14|385.38|382.98|385.54|383.14|385.38|382.98|0
1632814900000|2021-09-28 07:41:40|385.54|383.14|385.23|382.83|385.54|383.14|385.23|382.83|0
1632814910000|2021-09-28 07:41:50|385.3|382.9|385.38|382.98|385.38|382.98|385.3|382.9|0
1632814920000|2021-09-28 07:42:00|385.23|382.83|385.23|382.83|385.38|382.98|385.23|382.83|0
1632814930000|2021-09-28 07:42:10|385.38|382.98|385.38|382.98|385.54|383.14|385.38|382.98|0
1632814940000|2021-09-28 07:42:20|385.23|382.83|384.93|382.53|385.23|382.83|384.93|382.53|0
1632814950000|2021-09-28 07:42:30|384.78|382.38|384.78|382.38|384.78|382.38|384.62|382.22|0
1632814960000|2021-09-28 07:42:40|384.62|382.22|384.62|382.22|384.62|382.22|384.47|382.07|0
1632814970000|2021-09-28 07:42:50|384.78|382.38|384.62|382.22|384.78|382.38|384.62|382.22|0
1632814980000|2021-09-28 07:43:00|384.78|382.38|384.93|382.53|384.93|382.53|384.78|382.38|0
1632814990000|2021-09-28 07:43:10|384.78|382.38|384.93|382.53|385.08|382.68|384.78|382.38|0
1632815000000|2021-09-28 07:43:20|384.62|382.22|384.17|381.77|384.62|382.22|384.17|381.77|0
1632815010000|2021-09-28 07:43:30|384.02|381.62|385.08|382.68|385.08|382.68|384.02|381.62|0
1632815020000|2021-09-28 07:43:40|384.93|382.53|384.78|382.38|384.93|382.53|384.78|382.38|0
1632815030000|2021-09-28 07:43:50|384.62|382.22|384.62|382.22|384.78|382.38|384.62|382.22|0
1632815040000|2021-09-28 07:44:00|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1632815050000|2021-09-28 07:44:10|384.62|382.22|384.17|381.77|384.62|382.22|384.17|381.77|0
1632815060000|2021-09-28 07:44:20|384.32|381.92|384.17|381.77|384.32|381.92|384.17|381.77|0
1632815070000|2021-09-28 07:44:30|384.02|381.62|383.26|380.86|384.02|381.62|383.26|380.86|0
1632815080000|2021-09-28 07:44:40|383.41|381.01|383.56|381.16|383.71|381.31|383.41|381.01|0
1632815090000|2021-09-28 07:44:50|383.41|381.01|383.26|380.86|383.41|381.01|383.26|380.86|0
1632815100000|2021-09-28 07:45:00|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1632815110000|2021-09-28 07:45:10|383.26|380.86|383.41|381.01|383.41|381.01|383.11|380.71|0
1632815120000|2021-09-28 07:45:20|383.56|381.16|383.11|380.71|383.56|381.16|383.11|380.71|0
1632815130000|2021-09-28 07:45:30|383.26|380.86|383.48|381.08|383.48|381.08|383.26|380.86|0
1632815140000|2021-09-28 07:45:40|383.56|381.16|382.96|380.56|383.56|381.16|382.96|380.56|0
1632815150000|2021-09-28 07:45:50|383.11|380.71|383.41|381.01|383.41|381.01|383.11|380.71|0
1632815160000|2021-09-28 07:46:00|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1632815170000|2021-09-28 07:46:10|383.94|381.54|384.32|381.92|384.32|381.92|383.94|381.54|0
1632815180000|2021-09-28 07:46:20|384.17|381.77|384.32|381.92|384.32|381.92|384.17|381.77|0
1632815190000|2021-09-28 07:46:30|384.24|381.84|383.86|381.46|384.24|381.84|383.71|381.31|0
1632815200000|2021-09-28 07:46:40|383.71|381.31|383.71|381.31|383.71|381.31|383.56|381.16|0
1632815210000|2021-09-28 07:46:50|383.41|381.01|383.56|381.16|383.56|381.16|383.41|381.01|0
1632815220000|2021-09-28 07:47:00|383.71|381.31|383.56|381.16|383.71|381.31|383.56|381.16|0
1632815230000|2021-09-28 07:47:10|383.41|381.01|383.41|381.01|383.48|381.08|383.41|381.01|0
1632815240000|2021-09-28 07:47:20|383.48|381.08|383.11|380.71|383.48|381.08|383.11|380.71|0
1632815250000|2021-09-28 07:47:30|382.96|380.56|382.8|380.4|383.03|380.63|382.8|380.4|0
1632815260000|2021-09-28 07:47:40|382.35|379.95|382.8|380.4|382.96|380.56|382.35|379.95|0
1632815270000|2021-09-28 07:47:50|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1632815280000|2021-09-28 07:48:00|382.2|379.8|382.05|379.65|382.27|379.87|382.05|379.65|0
1632815290000|2021-09-28 07:48:10|382.2|379.8|382.2|379.8|382.2|379.8|382.05|379.65|0
1632815300000|2021-09-28 07:48:20|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1632815310000|2021-09-28 07:48:30|382.2|379.8|382.35|379.95|382.5|380.1|382.05|379.65|0
1632815320000|2021-09-28 07:48:40|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1632815330000|2021-09-28 07:48:50|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1632815340000|2021-09-28 07:49:00|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1632815350000|2021-09-28 07:49:10|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1632815360000|2021-09-28 07:49:20|382.42|380.02|382.5|380.1|382.5|380.1|382.42|380.02|0
1632815370000|2021-09-28 07:49:30|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1632815380000|2021-09-28 07:49:40|382.5|380.1|382.65|380.25|382.65|380.25|382.5|380.1|0
1632815400000|2021-09-28 07:50:00|382.5|380.1|382.5|380.1|382.5|380.1|382.35|379.95|0
1632815410000|2021-09-28 07:50:10|382.35|379.95|382.35|379.95|382.5|380.1|382.35|379.95|0
1632815420000|2021-09-28 07:50:20|382.5|380.1|382.65|380.25|382.65|380.25|382.5|380.1|0
1632815430000|2021-09-28 07:50:30|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1632815440000|2021-09-28 07:50:40|382.2|379.8|382.35|379.95|382.35|379.95|382.2|379.8|0
1632815450000|2021-09-28 07:50:50|382.2|379.8|382.05|379.65|382.2|379.8|382.05|379.65|0
1632815460000|2021-09-28 07:51:00|382.5|380.1|382.5|380.1|382.65|380.25|382.35|379.95|0
1632815470000|2021-09-28 07:51:10|382.65|380.25|382.8|380.4|382.8|380.4|382.65|380.25|0
1632815480000|2021-09-28 07:51:20|382.95|380.55|383.41|381.01|383.41|381.01|382.95|380.55|0
1632815490000|2021-09-28 07:51:30|383.56|381.16|383.41|381.01|383.56|381.16|383.41|381.01|0
1632815500000|2021-09-28 07:51:40|383.86|381.46|383.86|381.46|383.86|381.46|383.71|381.31|0
1632815510000|2021-09-28 07:51:50|383.56|381.16|383.56|381.16|383.71|381.31|383.56|381.16|0
1632815520000|2021-09-28 07:52:00|383.71|381.31|383.71|381.31|383.71|381.31|383.56|381.16|0
1632815530000|2021-09-28 07:52:10|383.56|381.16|383.71|381.31|383.71|381.31|383.56|381.16|0
1632815540000|2021-09-28 07:52:20|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1632815550000|2021-09-28 07:52:30|383.71|381.31|383.71|381.31|383.71|381.31|383.56|381.16|0
1632815560000|2021-09-28 07:52:40|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1632815620000|2021-09-28 07:53:40|383.41|381.01|382.5|380.1|383.41|381.01|382.5|380.1|0
1632815630000|2021-09-28 07:53:50|383.26|380.86|383.41|381.01|383.56|381.16|383.26|380.86|0
1632815640000|2021-09-28 07:54:00|383.56|381.16|383.41|381.01|383.56|381.16|383.26|380.86|0
1632815650000|2021-09-28 07:54:10|383.1|380.7|383.41|381.01|383.41|381.01|383.1|380.7|0
1632815660000|2021-09-28 07:54:20|383.26|380.86|383.41|381.01|383.41|381.01|383.26|380.86|0
1632815680000|2021-09-28 07:54:40|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1632815690000|2021-09-28 07:54:50|383.71|381.31|383.56|381.16|383.71|381.31|383.56|381.16|0
1632815700000|2021-09-28 07:55:00|383.41|381.01|383.1|380.7|383.41|381.01|383.1|380.7|0
1632815710000|2021-09-28 07:55:10|382.95|380.55|382.65|380.25|382.95|380.55|382.65|380.25|0
1632815720000|2021-09-28 07:55:20|382.5|380.1|382.8|380.4|382.8|380.4|382.5|380.1|0
1632815730000|2021-09-28 07:55:30|382.65|380.25|382.8|380.4|382.8|380.4|382.65|380.25|0
1632815740000|2021-09-28 07:55:40|382.65|380.25|382.8|380.4|382.8|380.4|382.65|380.25|0
1632815750000|2021-09-28 07:55:50|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1632815760000|2021-09-28 07:56:00|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1632815770000|2021-09-28 07:56:10|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1632815780000|2021-09-28 07:56:20|382.04|379.64|382.2|379.8|382.2|379.8|382.04|379.64|0
1632815790000|2021-09-28 07:56:30|382.35|379.95|382.5|380.1|382.5|380.1|382.35|379.95|0
1632815800000|2021-09-28 07:56:40|382.65|380.25|383.1|380.7|383.1|380.7|382.65|380.25|0
1632815810000|2021-09-28 07:56:50|383.25|380.85|383.41|381.01|383.48|381.08|383.25|380.85|0
1632815820000|2021-09-28 07:57:00|383.56|381.16|383.41|381.01|383.56|381.16|383.41|381.01|0
1632815830000|2021-09-28 07:57:10|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1632815840000|2021-09-28 07:57:20|383.41|381.01|383.71|381.31|383.71|381.31|383.41|381.01|0
1632815850000|2021-09-28 07:57:30|383.86|381.46|384.01|381.61|384.01|381.61|383.86|381.46|0
1632815860000|2021-09-28 07:57:40|384.16|381.76|384.01|381.61|384.16|381.76|384.01|381.61|0
1632815870000|2021-09-28 07:57:50|384.16|381.76|384.16|381.76|384.31|381.91|384.16|381.76|0
1632815880000|2021-09-28 07:58:00|384.01|381.61|383.71|381.31|384.01|381.61|383.71|381.31|0
1632815890000|2021-09-28 07:58:10|383.86|381.46|384.01|381.61|384.01|381.61|383.86|381.46|0
1632815900000|2021-09-28 07:58:20|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1632815910000|2021-09-28 07:58:30|383.71|381.31|383.41|381.01|383.71|381.31|383.41|381.01|0
1632815920000|2021-09-28 07:58:40|383.56|381.16|383.71|381.31|383.71|381.31|383.56|381.16|0
1632815930000|2021-09-28 07:58:50|383.56|381.16|383.71|381.31|383.71|381.31|383.56|381.16|0
1632815940000|2021-09-28 07:59:00|383.48|381.08|383.25|380.85|383.48|381.08|383.25|380.85|0
1632815950000|2021-09-28 07:59:10|383.33|380.93|384.01|381.61|384.01|381.61|383.33|380.93|0
1632815960000|2021-09-28 07:59:20|383.71|381.31|383.4|381|383.78|381.38|383.4|381|0
1632815970000|2021-09-28 07:59:30|383.25|380.85|383.56|381.16|383.56|381.16|383.25|380.85|0
1632815980000|2021-09-28 07:59:40|383.4|381|383.4|381|383.4|381|383.4|381|0
1632816000000|2021-09-28 08:00:00|383.56|381.16|383.25|380.85|383.56|381.16|383.25|380.85|0
1632816010000|2021-09-28 08:00:10|382.95|380.55|383.25|380.85|383.25|380.85|382.95|380.55|0
1632816020000|2021-09-28 08:00:20|383.4|381|383.4|381|383.4|381|383.4|381|0
1632816030000|2021-09-28 08:00:30|383.56|381.16|383.25|380.85|383.56|381.16|383.1|380.7|0
1632816040000|2021-09-28 08:00:40|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1632816050000|2021-09-28 08:00:50|382.95|380.55|383.4|381|383.4|381|382.95|380.55|0
1632816060000|2021-09-28 08:01:00|383.25|380.85|383.25|380.85|383.25|380.85|383.1|380.7|0
1632816070000|2021-09-28 08:01:10|383.1|380.7|383.02|380.62|383.1|380.7|383.02|380.62|0
1632816080000|2021-09-28 08:01:20|382.95|380.55|382.95|380.55|383.1|380.7|382.95|380.55|0
1632816090000|2021-09-28 08:01:30|383.1|380.7|383.25|380.85|383.25|380.85|383.1|380.7|0
1632816100000|2021-09-28 08:01:40|383.4|381|383.4|381|383.4|381|383.25|380.85|0
1632816110000|2021-09-28 08:01:50|383.56|381.16|383.4|381|383.56|381.16|383.4|381|0
1632816120000|2021-09-28 08:02:00|383.56|381.16|383.4|381|383.56|381.16|383.4|381|0
1632816130000|2021-09-28 08:02:10|383.1|380.7|382.95|380.55|383.1|380.7|382.95|380.55|0
1632816140000|2021-09-28 08:02:20|382.8|380.4|382.5|380.1|382.8|380.4|382.5|380.1|0
1632816150000|2021-09-28 08:02:30|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1632816160000|2021-09-28 08:02:40|382.8|380.4|382.65|380.25|382.8|380.4|382.65|380.25|0
1632816170000|2021-09-28 08:02:50|382.5|380.1|382.34|379.94|382.5|380.1|382.34|379.94|0
1632816180000|2021-09-28 08:03:00|382.5|380.1|382.19|379.79|382.5|380.1|382.19|379.79|0
1632816190000|2021-09-28 08:03:10|382.34|379.94|382.04|379.64|382.34|379.94|382.04|379.64|0
1632816200000|2021-09-28 08:03:20|381.89|379.49|381.44|379.04|381.89|379.49|381.44|379.04|0
1632816210000|2021-09-28 08:03:30|381.29|378.89|381.59|379.19|381.59|379.19|381.29|378.89|0
1632816220000|2021-09-28 08:03:40|381.74|379.34|381.59|379.19|381.74|379.34|381.59|379.19|0
1632816230000|2021-09-28 08:03:50|381.74|379.34|382.04|379.64|382.04|379.64|381.74|379.34|0
1632816240000|2021-09-28 08:04:00|381.89|379.49|381.44|379.04|381.89|379.49|381.44|379.04|0
1632816250000|2021-09-28 08:04:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1632816260000|2021-09-28 08:04:20|381.66|379.26|381.13|378.73|381.66|379.26|381.13|378.73|0
1632816280000|2021-09-28 08:04:40|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1632816290000|2021-09-28 08:04:50|381.13|378.73|380.68|378.28|381.13|378.73|380.68|378.28|0
1632816300000|2021-09-28 08:05:00|380.53|378.13|380.38|377.98|380.53|378.13|380.23|377.83|0
1632816310000|2021-09-28 08:05:10|380.53|378.13|380.98|378.58|380.98|378.58|380.53|378.13|0
1632816320000|2021-09-28 08:05:20|380.83|378.43|380.83|378.43|381.13|378.73|380.83|378.43|0
1632816330000|2021-09-28 08:05:30|380.98|378.58|380.98|378.58|381.13|378.73|380.98|378.58|0
1632816340000|2021-09-28 08:05:40|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1632816350000|2021-09-28 08:05:50|381.21|378.81|381.13|378.73|381.28|378.88|381.13|378.73|0
1632816360000|2021-09-28 08:06:00|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1632816370000|2021-09-28 08:06:10|381.13|378.73|381.13|378.73|381.28|378.88|381.13|378.73|0
1632816380000|2021-09-28 08:06:20|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1632816390000|2021-09-28 08:06:30|381.13|378.73|381.74|379.34|381.74|379.34|381.13|378.73|0
1632816400000|2021-09-28 08:06:40|381.28|378.88|381.44|379.04|381.44|379.04|381.28|378.88|0
1632816410000|2021-09-28 08:06:50|381.28|378.88|381.28|378.88|381.44|379.04|381.28|378.88|0
1632816420000|2021-09-28 08:07:00|381.13|378.73|381.13|378.73|381.28|378.88|381.13|378.73|0
1632816430000|2021-09-28 08:07:10|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1632816440000|2021-09-28 08:07:20|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1632816450000|2021-09-28 08:07:30|380.53|378.13|380.53|378.13|380.53|378.13|380.38|377.98|0
1632816460000|2021-09-28 08:07:40|380.38|377.98|380.53|378.13|380.53|378.13|380.38|377.98|0
1632816470000|2021-09-28 08:07:50|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1632816480000|2021-09-28 08:08:00|380.53|378.13|380.08|377.68|380.53|378.13|380.08|377.68|0
1632816490000|2021-09-28 08:08:10|379.93|377.53|380.15|377.75|380.23|377.83|379.93|377.53|0
1632816500000|2021-09-28 08:08:20|380.08|377.68|379.93|377.53|380.08|377.68|379.93|377.53|0
1632816510000|2021-09-28 08:08:30|380.08|377.68|380.08|377.68|380.08|377.68|379.93|377.53|0
1632816520000|2021-09-28 08:08:40|379.93|377.53|379.93|377.53|380.08|377.68|379.93|377.53|0
1632816530000|2021-09-28 08:08:50|380.08|377.68|379.93|377.53|380.08|377.68|379.93|377.53|0
1632816540000|2021-09-28 08:09:00|380.08|377.68|380.23|377.83|380.23|377.83|380.08|377.68|0
1632816550000|2021-09-28 08:09:10|380.08|377.68|380.08|377.68|380.23|377.83|380.08|377.68|0
1632816560000|2021-09-28 08:09:20|379.93|377.53|379.77|377.37|380.08|377.68|379.77|377.37|0
1632816570000|2021-09-28 08:09:30|379.93|377.53|379.77|377.37|379.93|377.53|379.77|377.37|0
1632816590000|2021-09-28 08:09:50|380.08|377.68|379.77|377.37|380.08|377.68|379.77|377.37|0
1632816600000|2021-09-28 08:10:00|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1632816610000|2021-09-28 08:10:10|379.77|377.37|379.77|377.37|379.77|377.37|379.77|377.37|0
1632816620000|2021-09-28 08:10:20|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1632816630000|2021-09-28 08:10:30|378.72|376.32|378.27|375.87|378.72|376.32|378.27|375.87|0
1632816640000|2021-09-28 08:10:40|378.12|375.72|377.97|375.57|378.12|375.72|377.97|375.57|0
1632816650000|2021-09-28 08:10:50|378.12|375.72|377.82|375.42|378.12|375.72|377.82|375.42|0
1632816660000|2021-09-28 08:11:00|377.97|375.57|378.27|375.87|378.27|375.87|377.97|375.57|0
1632816670000|2021-09-28 08:11:10|378.12|375.72|378.27|375.87|378.27|375.87|377.97|375.57|0
1632816680000|2021-09-28 08:11:20|378.12|375.72|378.27|375.87|378.27|375.87|377.97|375.57|0
1632816690000|2021-09-28 08:11:30|378.12|375.72|378.34|375.94|378.34|375.94|378.12|375.72|0
1632816700000|2021-09-28 08:11:40|378.57|376.17|378.57|376.17|378.72|376.32|378.57|376.17|0
1632816710000|2021-09-28 08:11:50|378.42|376.02|378.04|375.64|378.42|376.02|378.04|375.64|0
1632816720000|2021-09-28 08:12:00|377.97|375.57|377.82|375.42|377.97|375.57|377.82|375.42|0
1632816730000|2021-09-28 08:12:10|377.67|375.27|377.82|375.42|377.82|375.42|377.67|375.27|0
1632816740000|2021-09-28 08:12:20|377.97|375.57|378.57|376.17|378.57|376.17|377.97|375.57|0
1632816750000|2021-09-28 08:12:30|378.72|376.32|378.72|376.32|378.87|376.47|378.72|376.32|0
1632816760000|2021-09-28 08:12:40|378.87|376.47|378.72|376.32|378.87|376.47|378.72|376.32|0
1632816770000|2021-09-28 08:12:50|378.57|376.17|376.16|373.76|378.57|376.17|376.16|373.76|0
1632816780000|2021-09-28 08:13:00|376.01|373.61|376.16|373.76|376.16|373.76|376.01|373.61|0
1632816790000|2021-09-28 08:13:10|376.31|373.91|379.03|376.63|379.18|376.78|376.31|373.91|0
1632816800000|2021-09-28 08:13:20|379.48|377.08|379.93|377.53|379.93|377.53|379.48|377.08|0
1632816810000|2021-09-28 08:13:30|380.08|377.68|380.23|377.83|380.23|377.83|380.08|377.68|0
1632816820000|2021-09-28 08:13:40|380.38|377.98|380.23|377.83|380.38|377.98|380.23|377.83|0
1632816830000|2021-09-28 08:13:50|380.38|377.98|380.08|377.68|380.38|377.98|380.08|377.68|0
1632816840000|2021-09-28 08:14:00|380.23|377.83|379.48|377.08|380.23|377.83|379.48|377.08|0
1632816850000|2021-09-28 08:14:10|379.33|376.93|379.63|377.23|379.63|377.23|379.33|376.93|0
1632816860000|2021-09-28 08:14:20|379.78|377.38|380.23|377.83|380.23|377.83|379.78|377.38|0
1632816870000|2021-09-28 08:14:30|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1632816880000|2021-09-28 08:14:40|379.93|377.53|379.78|377.38|379.93|377.53|379.78|377.38|0
1632816890000|2021-09-28 08:14:50|379.93|377.53|380.08|377.68|380.08|377.68|379.93|377.53|0
1632816900000|2021-09-28 08:15:00|379.78|377.38|380.08|377.68|380.08|377.68|379.78|377.38|0
1632816910000|2021-09-28 08:15:10|379.93|377.53|379.93|377.53|380.08|377.68|379.93|377.53|0
1632816920000|2021-09-28 08:15:20|380|377.6|380|377.6|380|377.6|380|377.6|0
1632816930000|2021-09-28 08:15:30|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1632816940000|2021-09-28 08:15:40|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1632816950000|2021-09-28 08:15:50|379.93|377.53|379.63|377.23|379.93|377.53|379.63|377.23|0
1632816960000|2021-09-28 08:16:00|379.78|377.38|379.93|377.53|379.93|377.53|379.78|377.38|0
1632816970000|2021-09-28 08:16:10|379.63|377.23|379.48|377.08|379.63|377.23|379.48|377.08|0
1632816980000|2021-09-28 08:16:20|379.63|377.23|379.63|377.23|379.63|377.23|379.48|377.08|0
1632817000000|2021-09-28 08:16:40|379.48|377.08|379.63|377.23|379.63|377.23|379.48|377.08|0
1632817020000|2021-09-28 08:17:00|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1632817030000|2021-09-28 08:17:10|379.93|377.53|379.93|377.53|379.93|377.53|379.78|377.38|0
1632817040000|2021-09-28 08:17:20|379.78|377.38|379.33|376.93|379.78|377.38|379.33|376.93|0
1632817050000|2021-09-28 08:17:30|379.48|377.08|379.33|376.93|379.48|377.08|379.33|376.93|0
1632817060000|2021-09-28 08:17:40|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1632817070000|2021-09-28 08:17:50|378.87|376.47|378.8|376.4|378.87|376.47|378.72|376.32|0
1632817080000|2021-09-28 08:18:00|379.02|376.62|378.87|376.47|379.02|376.62|378.87|376.47|0
1632817090000|2021-09-28 08:18:10|379.02|376.62|379.18|376.78|379.18|376.78|379.02|376.62|0
1632817100000|2021-09-28 08:18:20|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1632817110000|2021-09-28 08:18:30|378.87|376.47|379.17|376.77|379.17|376.77|378.87|376.47|0
1632817120000|2021-09-28 08:18:40|379.63|377.23|379.63|377.23|379.63|377.23|379.55|377.15|0
1632817130000|2021-09-28 08:18:50|379.33|376.93|379.17|376.77|379.48|377.08|379.17|376.77|0
1632817140000|2021-09-28 08:19:00|379.1|376.7|379.17|376.77|379.17|376.77|379.1|376.7|0
1632817150000|2021-09-28 08:19:10|379.02|376.62|379.17|376.77|379.17|376.77|378.87|376.47|0
1632817160000|2021-09-28 08:19:20|379.33|376.93|379.78|377.38|379.78|377.38|379.33|376.93|0
1632817170000|2021-09-28 08:19:30|379.93|377.53|380|377.6|380.08|377.68|379.93|377.53|0
1632817180000|2021-09-28 08:19:40|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1632817190000|2021-09-28 08:19:50|380.53|378.13|380.38|377.98|380.53|378.13|380.38|377.98|0
1632817200000|2021-09-28 08:20:00|380.23|377.83|379.93|377.53|380.23|377.83|379.93|377.53|0
1632817210000|2021-09-28 08:20:10|379.78|377.38|380.23|377.83|380.23|377.83|379.78|377.38|0
1632817220000|2021-09-28 08:20:20|380.08|377.68|379.93|377.53|380.08|377.68|379.85|377.45|0
1632817230000|2021-09-28 08:20:30|379.85|377.45|379.93|377.53|380|377.6|379.85|377.45|0
1632817240000|2021-09-28 08:20:40|380.08|377.68|379.93|377.53|380.08|377.68|379.93|377.53|0
1632817250000|2021-09-28 08:20:50|379.78|377.38|379.93|377.53|379.93|377.53|379.78|377.38|0
1632817260000|2021-09-28 08:21:00|379.78|377.38|379.85|377.45|379.93|377.53|379.78|377.38|0
1632817270000|2021-09-28 08:21:10|379.78|377.38|380.08|377.68|380.08|377.68|379.78|377.38|0
1632817280000|2021-09-28 08:21:20|380.15|377.75|380.08|377.68|380.23|377.83|379.93|377.53|0
1632817290000|2021-09-28 08:21:30|380.23|377.83|379.85|377.45|380.23|377.83|379.78|377.38|0
1632817300000|2021-09-28 08:21:40|379.93|377.53|379.78|377.38|380.08|377.68|379.78|377.38|0
1632817310000|2021-09-28 08:21:50|379.85|377.45|380.38|377.98|380.38|377.98|379.85|377.45|0
1632817320000|2021-09-28 08:22:00|380.3|377.9|380.53|378.13|380.53|378.13|380.3|377.9|0
1632817330000|2021-09-28 08:22:10|380.6|378.2|380.53|378.13|380.68|378.28|380.53|378.13|0
1632817340000|2021-09-28 08:22:20|380.98|378.58|380.83|378.43|380.98|378.58|380.83|378.43|0
1632817350000|2021-09-28 08:22:30|380.68|378.28|380.53|378.13|380.68|378.28|380.53|378.13|0
1632817360000|2021-09-28 08:22:40|380.68|378.28|380.9|378.5|380.9|378.5|380.68|378.28|0
1632817370000|2021-09-28 08:22:50|380.83|378.43|380.68|378.28|380.83|378.43|380.53|378.13|0
1632817380000|2021-09-28 08:23:00|380.53|378.13|380.68|378.28|380.68|378.28|380.38|377.98|0
1632817390000|2021-09-28 08:23:10|380.53|378.13|380.53|378.13|380.68|378.28|380.53|378.13|0
1632817400000|2021-09-28 08:23:20|380.6|378.2|380.53|378.13|380.6|378.2|380.53|378.13|0
1632817410000|2021-09-28 08:23:30|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1632817420000|2021-09-28 08:23:40|380.83|378.43|380.53|378.13|380.98|378.58|380.53|378.13|0
1632817430000|2021-09-28 08:23:50|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1632817440000|2021-09-28 08:24:00|380.53|378.13|380.23|377.83|380.68|378.28|380.23|377.83|0
1632817450000|2021-09-28 08:24:10|380.53|378.13|380.68|378.28|380.68|378.28|380.53|378.13|0
1632817460000|2021-09-28 08:24:20|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1632817480000|2021-09-28 08:24:40|380.68|378.28|380.53|378.13|380.68|378.28|380.53|378.13|0
1632817490000|2021-09-28 08:24:50|380.68|378.28|381.13|378.73|381.13|378.73|380.68|378.28|0
1632817500000|2021-09-28 08:25:00|380.98|378.58|380.83|378.43|380.98|378.58|380.68|378.28|0
1632817510000|2021-09-28 08:25:10|380.68|378.28|380.83|378.43|380.83|378.43|380.68|378.28|0
1632817520000|2021-09-28 08:25:20|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1632817530000|2021-09-28 08:25:30|381.13|378.73|381.28|378.88|381.28|378.88|381.13|378.73|0
1632817540000|2021-09-28 08:25:40|381.43|379.03|381.58|379.18|381.58|379.18|381.43|379.03|0
1632817550000|2021-09-28 08:25:50|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1632817560000|2021-09-28 08:26:00|381.58|379.18|381.58|379.18|381.89|379.49|381.58|379.18|0
1632817570000|2021-09-28 08:26:10|381.73|379.33|381.73|379.33|381.73|379.33|381.58|379.18|0
1632817580000|2021-09-28 08:26:20|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1632817590000|2021-09-28 08:26:30|381.51|379.11|381.51|379.11|381.51|379.11|381.51|379.11|0
1632817600000|2021-09-28 08:26:40|381.43|379.03|381.28|378.88|381.43|379.03|381.13|378.73|0
1632817610000|2021-09-28 08:26:50|381.2|378.8|380.83|378.43|381.2|378.8|380.83|378.43|0
1632817620000|2021-09-28 08:27:00|381.13|378.73|380.98|378.58|381.13|378.73|380.83|378.43|0
1632817630000|2021-09-28 08:27:10|380.68|378.28|380.83|378.43|380.83|378.43|380.68|378.28|0
1632817640000|2021-09-28 08:27:20|380.98|378.58|380.98|378.58|380.98|378.58|380.83|378.43|0
1632817650000|2021-09-28 08:27:30|380.83|378.43|380.98|378.58|381.13|378.73|380.83|378.43|0
1632817660000|2021-09-28 08:27:40|381.13|378.73|381.28|378.88|381.28|378.88|381.13|378.73|0
1632817670000|2021-09-28 08:27:50|381.13|378.73|381.28|378.88|381.28|378.88|381.13|378.73|0
1632817680000|2021-09-28 08:28:00|381.13|378.73|381.28|378.88|381.28|378.88|381.13|378.73|0
1632817690000|2021-09-28 08:28:10|381.13|378.73|381.28|378.88|381.28|378.88|381.13|378.73|0
1632817700000|2021-09-28 08:28:20|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1632817710000|2021-09-28 08:28:30|381.35|378.95|381.13|378.73|381.35|378.95|381.13|378.73|0
1632817730000|2021-09-28 08:28:50|381.28|378.88|381.13|378.73|381.28|378.88|381.13|378.73|0
1632817740000|2021-09-28 08:29:00|381.2|378.8|381.13|378.73|381.2|378.8|381.13|378.73|0
1632817750000|2021-09-28 08:29:10|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1632817760000|2021-09-28 08:29:20|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1632817770000|2021-09-28 08:29:30|381.28|378.88|381.28|378.88|381.28|378.88|381.13|378.73|0
1632817780000|2021-09-28 08:29:40|381.35|378.95|381.43|379.03|381.43|379.03|381.35|378.95|0
1632817800000|2021-09-28 08:30:00|381.73|379.33|382.34|379.94|382.34|379.94|381.73|379.33|0
1632817810000|2021-09-28 08:30:10|382.41|380.01|382.79|380.39|382.79|380.39|382.41|380.01|0
1632817820000|2021-09-28 08:30:20|382.94|380.54|382.94|380.54|382.94|380.54|382.79|380.39|0
1632817830000|2021-09-28 08:30:30|383.09|380.69|382.94|380.54|383.24|380.84|382.94|380.54|0
1632817840000|2021-09-28 08:30:40|382.79|380.39|382.79|380.39|382.79|380.39|382.64|380.24|0
1632817850000|2021-09-28 08:30:50|382.64|380.24|382.94|380.54|382.94|380.54|382.64|380.24|0
1632817860000|2021-09-28 08:31:00|383.09|380.69|382.86|380.46|383.24|380.84|382.86|380.46|0
1632817870000|2021-09-28 08:31:10|382.79|380.39|382.79|380.39|382.94|380.54|382.79|380.39|0
1632817880000|2021-09-28 08:31:20|382.64|380.24|382.79|380.39|382.79|380.39|382.64|380.24|0
1632817890000|2021-09-28 08:31:30|382.94|380.54|382.64|380.24|382.94|380.54|382.49|380.09|0
1632817900000|2021-09-28 08:31:40|382.79|380.39|382.94|380.54|382.94|380.54|382.79|380.39|0
1632817910000|2021-09-28 08:31:50|383.09|380.69|383.7|381.3|383.7|381.3|383.09|380.69|0
1632817920000|2021-09-28 08:32:00|383.55|381.15|383.4|381|383.85|381.45|383.4|381|0
1632817930000|2021-09-28 08:32:10|383.7|381.3|383.7|381.3|383.7|381.3|383.55|381.15|0
1632817940000|2021-09-28 08:32:20|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1632817950000|2021-09-28 08:32:30|383.7|381.3|383.7|381.3|383.7|381.3|383.7|381.3|0
1632817960000|2021-09-28 08:32:40|384|381.6|384.15|381.75|384.15|381.75|384|381.6|0
1632817970000|2021-09-28 08:32:50|384.3|381.9|384.61|382.21|384.61|382.21|384.3|381.9|0
1632817980000|2021-09-28 08:33:00|384.46|382.06|384.3|381.9|384.46|382.06|384.3|381.9|0
1632817990000|2021-09-28 08:33:10|384.15|381.75|384.15|381.75|384.15|381.75|384|381.6|0
1632818000000|2021-09-28 08:33:20|384|381.6|383.85|381.45|384|381.6|383.85|381.45|0
1632818010000|2021-09-28 08:33:30|383.7|381.3|383.39|380.99|383.7|381.3|383.39|380.99|0
1632818020000|2021-09-28 08:33:40|383.47|381.07|383.39|380.99|383.55|381.15|383.39|380.99|0
1632818030000|2021-09-28 08:33:50|383.24|380.84|383.09|380.69|383.24|380.84|383.09|380.69|0
1632818040000|2021-09-28 08:34:00|382.94|380.54|382.94|380.54|382.94|380.54|382.94|380.54|0
1632818050000|2021-09-28 08:34:10|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1632818060000|2021-09-28 08:34:20|383.09|380.69|383.09|380.69|383.09|380.69|382.94|380.54|0
1632818070000|2021-09-28 08:34:30|383.24|380.84|383.32|380.92|383.32|380.92|383.24|380.84|0
1632818080000|2021-09-28 08:34:40|384.52|382.12|384.52|382.12|384.67|382.27|384.52|382.12|0
1632818090000|2021-09-28 08:34:50|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632818100000|2021-09-28 08:35:00|381.35|378.95|381.5|379.1|381.5|379.1|381.35|378.95|0
1632818110000|2021-09-28 08:35:10|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1632818120000|2021-09-28 08:35:20|381.2|378.8|380.9|378.5|381.2|378.8|380.9|378.5|0
1632818130000|2021-09-28 08:35:30|380.82|378.42|380.52|378.12|380.82|378.42|380.52|378.12|0
1632818140000|2021-09-28 08:35:40|380.59|378.19|380.44|378.04|380.59|378.19|380.44|378.04|0
1632818150000|2021-09-28 08:35:50|380.29|377.89|380.29|377.89|380.29|377.89|380.14|377.74|0
1632818160000|2021-09-28 08:36:00|380.44|378.04|380.44|378.04|380.59|378.19|380.29|377.89|0
1632818170000|2021-09-28 08:36:10|380.59|378.19|380.59|378.19|380.59|378.19|380.59|378.19|0
1632818180000|2021-09-28 08:36:20|380.44|378.04|380.44|378.04|380.44|378.04|380.29|377.89|0
1632818190000|2021-09-28 08:36:30|380.52|378.12|380.29|377.89|380.52|378.12|380.29|377.89|0
1632818200000|2021-09-28 08:36:40|380.44|378.04|380.44|378.04|380.59|378.19|380.44|378.04|0
1632818210000|2021-09-28 08:36:50|380.29|377.89|380.14|377.74|380.29|377.89|380.14|377.74|0
1632818220000|2021-09-28 08:37:00|379.99|377.59|379.99|377.59|379.99|377.59|379.84|377.44|0
1632818230000|2021-09-28 08:37:10|380.29|377.89|380.44|378.04|380.44|378.04|380.14|377.74|0
1632818240000|2021-09-28 08:37:20|380.59|378.19|380.29|377.89|380.59|378.19|380.29|377.89|0
1632818250000|2021-09-28 08:37:30|380.14|377.74|380.29|377.89|380.29|377.89|380.14|377.74|0
1632818260000|2021-09-28 08:37:40|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1632818270000|2021-09-28 08:37:50|380.59|378.19|380.44|378.04|380.74|378.34|380.44|378.04|0
1632818280000|2021-09-28 08:38:00|380.29|377.89|380.29|377.89|380.29|377.89|380.29|377.89|0
1632818290000|2021-09-28 08:38:10|380.21|377.81|380.21|377.81|380.29|377.89|380.21|377.81|0
1632818300000|2021-09-28 08:38:20|380.29|377.89|380.14|377.74|380.29|377.89|380.14|377.74|0
1632818310000|2021-09-28 08:38:30|380.29|377.89|380.29|377.89|380.29|377.89|380.29|377.89|0
1632818320000|2021-09-28 08:38:40|380.21|377.81|380.59|378.19|380.59|378.19|380.14|377.74|0
1632818330000|2021-09-28 08:38:50|380.44|378.04|380.29|377.89|380.44|378.04|380.29|377.89|0
1632818340000|2021-09-28 08:39:00|380.44|378.04|380.36|377.96|380.44|378.04|380.29|377.89|0
1632818350000|2021-09-28 08:39:10|380.29|377.89|380.29|377.89|380.29|377.89|380.29|377.89|0
1632818370000|2021-09-28 08:39:30|380.44|378.04|380.29|377.89|380.44|378.04|380.29|377.89|0
1632818380000|2021-09-28 08:39:40|380.44|378.04|380.44|378.04|380.44|378.04|380.29|377.89|0
1632818390000|2021-09-28 08:39:50|380.59|378.19|380.59|378.19|380.59|378.19|380.51|378.11|0
1632818400000|2021-09-28 08:40:00|380.74|378.34|380.59|378.19|380.74|378.34|380.59|378.19|0
1632818410000|2021-09-28 08:40:10|380.51|378.11|380.74|378.34|380.74|378.34|380.51|378.11|0
1632818420000|2021-09-28 08:40:20|380.59|378.19|380.44|378.04|380.59|378.19|380.44|378.04|0
1632818430000|2021-09-28 08:40:30|380.74|378.34|380.59|378.19|380.74|378.34|380.59|378.19|0
1632818440000|2021-09-28 08:40:40|380.66|378.26|380.74|378.34|380.74|378.34|380.66|378.26|0
1632818450000|2021-09-28 08:40:50|381.05|378.65|380.89|378.49|381.05|378.65|380.89|378.49|0
1632818460000|2021-09-28 08:41:00|380.82|378.42|380.89|378.49|380.89|378.49|380.74|378.34|0
1632818470000|2021-09-28 08:41:10|381.05|378.65|381.2|378.8|381.2|378.8|381.05|378.65|0
1632818480000|2021-09-28 08:41:20|381.05|378.65|381.35|378.95|381.35|378.95|381.05|378.65|0
1632818490000|2021-09-28 08:41:30|381.5|379.1|381.95|379.55|381.95|379.55|381.5|379.1|0
1632818500000|2021-09-28 08:41:40|381.8|379.4|381.8|379.4|381.8|379.4|381.65|379.25|0
1632818510000|2021-09-28 08:41:50|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632818520000|2021-09-28 08:42:00|381.57|379.17|381.27|378.87|381.57|379.17|381.27|378.87|0
1632818530000|2021-09-28 08:42:10|381.5|379.1|381.35|378.95|381.5|379.1|381.35|378.95|0
1632818540000|2021-09-28 08:42:20|381.27|378.87|381.05|378.65|381.27|378.87|381.05|378.65|0
1632818550000|2021-09-28 08:42:30|380.74|378.34|381.05|378.65|381.05|378.65|380.74|378.34|0
1632818560000|2021-09-28 08:42:40|380.89|378.49|380.89|378.49|381.05|378.65|380.89|378.49|0
1632818580000|2021-09-28 08:43:00|380.74|378.34|380.59|378.19|380.89|378.49|380.59|378.19|0
1632818590000|2021-09-28 08:43:10|381.05|378.65|380.89|378.49|381.05|378.65|380.89|378.49|0
1632818600000|2021-09-28 08:43:20|380.74|378.34|381.2|378.8|381.2|378.8|380.74|378.34|0
1632818610000|2021-09-28 08:43:30|381.05|378.65|381.04|378.64|381.05|378.65|380.89|378.49|0
1632818620000|2021-09-28 08:43:40|381.2|378.8|381.04|378.64|381.2|378.8|381.04|378.64|0
1632818630000|2021-09-28 08:43:50|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1632818640000|2021-09-28 08:44:00|380.74|378.34|380.89|378.49|380.89|378.49|380.74|378.34|0
1632818650000|2021-09-28 08:44:10|380.74|378.34|380.74|378.34|380.89|378.49|380.74|378.34|0
1632818660000|2021-09-28 08:44:20|380.59|378.19|380.59|378.19|380.59|378.19|380.59|378.19|0
1632818670000|2021-09-28 08:44:30|380.44|378.04|380.44|378.04|380.44|378.04|380.29|377.89|0
1632818680000|2021-09-28 08:44:40|380.29|377.89|380.44|378.04|380.44|378.04|380.29|377.89|0
1632818690000|2021-09-28 08:44:50|380.29|377.89|380.29|377.89|380.29|377.89|380.29|377.89|0
1632818700000|2021-09-28 08:45:00|380.44|378.04|380.59|378.19|380.59|378.19|380.29|377.89|0
1632818710000|2021-09-28 08:45:10|380.74|378.34|380.89|378.49|380.89|378.49|380.74|378.34|0
1632818720000|2021-09-28 08:45:20|380.59|378.19|380.74|378.34|380.74|378.34|380.59|378.19|0
1632818730000|2021-09-28 08:45:30|380.59|378.19|380.59|378.19|380.59|378.19|380.44|378.04|0
1632818740000|2021-09-28 08:45:40|380.44|378.04|380.89|378.49|380.89|378.49|380.44|378.04|0
1632818750000|2021-09-28 08:45:50|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1632818760000|2021-09-28 08:46:00|380.89|378.49|381.2|378.8|381.2|378.8|380.89|378.49|0
1632818770000|2021-09-28 08:46:10|381.35|378.95|380.89|378.49|381.35|378.95|380.89|378.49|0
1632818780000|2021-09-28 08:46:20|380.97|378.57|380.89|378.49|380.97|378.57|380.89|378.49|0
1632818790000|2021-09-28 08:46:30|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1632818800000|2021-09-28 08:46:40|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1632818810000|2021-09-28 08:46:50|381.04|378.64|381.35|378.95|381.35|378.95|381.04|378.64|0
1632818820000|2021-09-28 08:47:00|381.19|378.79|381.19|378.79|381.42|379.02|381.19|378.79|0
1632818830000|2021-09-28 08:47:10|381.35|378.95|381.19|378.79|381.35|378.95|381.19|378.79|0
1632818860000|2021-09-28 08:47:40|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1632818870000|2021-09-28 08:47:50|381.19|378.79|381.04|378.64|381.19|378.79|381.04|378.64|0
1632818880000|2021-09-28 08:48:00|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1632818890000|2021-09-28 08:48:10|381.04|378.64|380.89|378.49|381.04|378.64|380.89|378.49|0
1632818900000|2021-09-28 08:48:20|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1632818910000|2021-09-28 08:48:30|381.19|378.79|381.35|378.95|381.35|378.95|381.04|378.64|0
1632818920000|2021-09-28 08:48:40|381.5|379.1|381.19|378.79|381.5|379.1|381.19|378.79|0
1632818930000|2021-09-28 08:48:50|381.04|378.64|380.74|378.34|381.04|378.64|380.74|378.34|0
1632818940000|2021-09-28 08:49:00|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1632818950000|2021-09-28 08:49:10|380.89|378.49|381.04|378.64|381.04|378.64|380.89|378.49|0
1632818970000|2021-09-28 08:49:30|381.35|378.95|381.35|378.95|381.5|379.1|381.35|378.95|0
1632818980000|2021-09-28 08:49:40|381.19|378.79|381.27|378.87|381.27|378.87|381.19|378.79|0
1632818990000|2021-09-28 08:49:50|381.19|378.79|381.19|378.79|381.19|378.79|381.04|378.64|0
1632819000000|2021-09-28 08:50:00|381.35|378.95|381.5|379.1|381.5|379.1|381.34|378.94|0
1632819010000|2021-09-28 08:50:10|381.42|379.02|381.34|378.94|381.42|379.02|381.34|378.94|0
1632819020000|2021-09-28 08:50:20|381.5|379.1|381.65|379.25|381.65|379.25|381.5|379.1|0
1632819030000|2021-09-28 08:50:30|381.8|379.4|381.65|379.25|381.8|379.4|381.65|379.25|0
1632819040000|2021-09-28 08:50:40|381.57|379.17|381.65|379.25|381.65|379.25|381.57|379.17|0
1632819050000|2021-09-28 08:50:50|381.8|379.4|381.65|379.25|381.8|379.4|381.65|379.25|0
1632819070000|2021-09-28 08:51:10|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1632819090000|2021-09-28 08:51:30|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1632819100000|2021-09-28 08:51:40|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1632819110000|2021-09-28 08:51:50|381.57|379.17|381.5|379.1|381.65|379.25|381.5|379.1|0
1632819120000|2021-09-28 08:52:00|381.65|379.25|381.65|379.25|381.65|379.25|381.57|379.17|0
1632819130000|2021-09-28 08:52:10|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1632819140000|2021-09-28 08:52:20|381.65|379.25|381.87|379.47|381.95|379.55|381.65|379.25|0
1632819150000|2021-09-28 08:52:30|381.95|379.55|382.25|379.85|382.4|380|381.95|379.55|0
1632819160000|2021-09-28 08:52:40|382.33|379.93|382.25|379.85|382.33|379.93|382.25|379.85|0
1632819170000|2021-09-28 08:52:50|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1632819180000|2021-09-28 08:53:00|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1632819190000|2021-09-28 08:53:10|381.95|379.55|381.8|379.4|381.95|379.55|381.8|379.4|0
1632819200000|2021-09-28 08:53:20|381.65|379.25|381.95|379.55|381.95|379.55|381.65|379.25|0
1632819220000|2021-09-28 08:53:40|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1632819230000|2021-09-28 08:53:50|382.25|379.85|382.25|379.85|382.25|379.85|382.25|379.85|0
1632819240000|2021-09-28 08:54:00|382.17|379.77|382.25|379.85|382.25|379.85|382.17|379.77|0
1632819250000|2021-09-28 08:54:10|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1632819260000|2021-09-28 08:54:20|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1632819270000|2021-09-28 08:54:30|382.1|379.7|381.95|379.55|382.1|379.7|381.95|379.55|0
1632819280000|2021-09-28 08:54:40|381.8|379.4|381.72|379.32|381.8|379.4|381.72|379.32|0
1632819290000|2021-09-28 08:54:50|381.8|379.4|381.65|379.25|381.8|379.4|381.65|379.25|0
1632819300000|2021-09-28 08:55:00|381.8|379.4|381.8|379.4|381.8|379.4|381.72|379.32|0
1632819310000|2021-09-28 08:55:10|381.65|379.25|381.95|379.55|381.95|379.55|381.65|379.25|0
1632819320000|2021-09-28 08:55:20|382.02|379.62|382.25|379.85|382.25|379.85|382.02|379.62|0
1632819350000|2021-09-28 08:55:50|382.17|379.77|381.95|379.55|382.17|379.77|381.95|379.55|0
1632819360000|2021-09-28 08:56:00|381.8|379.4|381.8|379.4|381.95|379.55|381.8|379.4|0
1632819370000|2021-09-28 08:56:10|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1632819380000|2021-09-28 08:56:20|381.8|379.4|381.34|378.94|381.8|379.4|381.19|378.79|0
1632819390000|2021-09-28 08:56:30|381.49|379.09|381.34|378.94|381.49|379.09|381.34|378.94|0
1632819410000|2021-09-28 08:56:50|381.19|378.79|381.49|379.09|381.49|379.09|381.04|378.64|0
1632819420000|2021-09-28 08:57:00|380.89|378.49|380.74|378.34|380.89|378.49|380.74|378.34|0
1632819430000|2021-09-28 08:57:10|380.89|378.49|381.04|378.64|381.04|378.64|380.89|378.49|0
1632819450000|2021-09-28 08:57:30|381.19|378.79|381.04|378.64|381.19|378.79|381.04|378.64|0
1632819460000|2021-09-28 08:57:40|380.89|378.49|381.34|378.94|381.34|378.94|380.89|378.49|0
1632819470000|2021-09-28 08:57:50|381.49|379.09|381.8|379.4|381.8|379.4|381.49|379.09|0
1632819480000|2021-09-28 08:58:00|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1632819490000|2021-09-28 08:58:10|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1632819500000|2021-09-28 08:58:20|381.64|379.24|381.49|379.09|381.64|379.24|381.49|379.09|0
1632819510000|2021-09-28 08:58:30|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1632819520000|2021-09-28 08:58:40|381.49|379.09|381.64|379.24|381.64|379.24|381.49|379.09|0
1632819530000|2021-09-28 08:58:50|381.49|379.09|381.64|379.24|381.64|379.24|381.49|379.09|0
1632819540000|2021-09-28 08:59:00|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1632819560000|2021-09-28 08:59:20|381.64|379.24|381.64|379.24|381.64|379.24|381.49|379.09|0
1632819590000|2021-09-28 08:59:50|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1632819600000|2021-09-28 09:00:00|382.1|379.7|381.8|379.4|382.1|379.7|381.8|379.4|0
1632819610000|2021-09-28 09:00:10|381.64|379.24|381.95|379.55|381.95|379.55|381.64|379.24|0
1632819620000|2021-09-28 09:00:20|381.8|379.4|381.8|379.4|381.8|379.4|381.64|379.24|0
1632819630000|2021-09-28 09:00:30|381.79|379.39|381.95|379.55|381.95|379.55|381.79|379.39|0
1632819640000|2021-09-28 09:00:40|381.79|379.39|381.79|379.39|381.79|379.39|381.79|379.39|0
1632819650000|2021-09-28 09:00:50|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1632819670000|2021-09-28 09:01:10|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1632819680000|2021-09-28 09:01:20|381.79|379.39|381.64|379.24|381.79|379.39|381.64|379.24|0
1632819690000|2021-09-28 09:01:30|381.49|379.09|381.34|378.94|381.49|379.09|381.34|378.94|0
1632819700000|2021-09-28 09:01:40|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1632819710000|2021-09-28 09:01:50|381.34|378.94|381.64|379.24|381.64|379.24|381.34|378.94|0
1632819720000|2021-09-28 09:02:00|381.49|379.09|381.34|378.94|381.49|379.09|381.34|378.94|0
1632819740000|2021-09-28 09:02:20|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1632819750000|2021-09-28 09:02:30|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1632819760000|2021-09-28 09:02:40|380.58|378.18|380.43|378.03|380.58|378.18|380.28|377.88|0
1632819770000|2021-09-28 09:02:50|380.28|377.88|380.28|377.88|380.43|378.03|380.28|377.88|0
1632819780000|2021-09-28 09:03:00|380.43|378.03|380.43|378.03|380.43|378.03|380.28|377.88|0
1632819790000|2021-09-28 09:03:10|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1632819800000|2021-09-28 09:03:20|380.58|378.18|380.89|378.49|380.89|378.49|380.58|378.18|0
1632819810000|2021-09-28 09:03:30|381.04|378.64|380.89|378.49|381.04|378.64|380.73|378.33|0
1632819820000|2021-09-28 09:03:40|380.73|378.33|380.89|378.49|380.89|378.49|380.73|378.33|0
1632819830000|2021-09-28 09:03:50|381.04|378.64|381.19|378.79|381.19|378.79|381.04|378.64|0
1632819840000|2021-09-28 09:04:00|381.04|378.64|380.89|378.49|381.04|378.64|380.89|378.49|0
1632819850000|2021-09-28 09:04:10|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1632819860000|2021-09-28 09:04:20|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1632819870000|2021-09-28 09:04:30|380.73|378.33|380.43|378.03|380.73|378.33|380.43|378.03|0
1632819880000|2021-09-28 09:04:40|380.58|378.18|380.89|378.49|380.89|378.49|380.58|378.18|0
1632819890000|2021-09-28 09:04:50|380.73|378.33|380.73|378.33|380.73|378.33|380.58|378.18|0
1632819900000|2021-09-28 09:05:00|380.58|378.18|380.43|378.03|380.58|378.18|380.43|378.03|0
1632819910000|2021-09-28 09:05:10|380.35|377.95|380.13|377.73|380.43|378.03|380.13|377.73|0
1632819920000|2021-09-28 09:05:20|380.28|377.88|380.13|377.73|380.28|377.88|380.13|377.73|0
1632819930000|2021-09-28 09:05:30|379.98|377.58|380.13|377.73|380.13|377.73|379.98|377.58|0
1632819940000|2021-09-28 09:05:40|380.2|377.8|380.43|378.03|380.43|378.03|380.2|377.8|0
1632819950000|2021-09-28 09:05:50|380.28|377.88|379.83|377.43|380.28|377.88|379.83|377.43|0
1632819960000|2021-09-28 09:06:00|379.68|377.28|379.68|377.28|379.83|377.43|379.68|377.28|0
1632819970000|2021-09-28 09:06:10|379.98|377.58|379.83|377.43|379.98|377.58|379.83|377.43|0
1632819980000|2021-09-28 09:06:20|379.68|377.28|379.83|377.43|379.83|377.43|379.68|377.28|0
1632819990000|2021-09-28 09:06:30|379.98|377.58|380.73|378.33|380.73|378.33|379.98|377.58|0
1632820000000|2021-09-28 09:06:40|381.49|379.09|381.19|378.79|381.49|379.09|380.88|378.48|0
1632820010000|2021-09-28 09:06:50|381.34|378.94|381.19|378.79|381.64|379.24|381.19|378.79|0
1632820020000|2021-09-28 09:07:00|381.34|378.94|381.19|378.79|381.34|378.94|381.19|378.79|0
1632820030000|2021-09-28 09:07:10|381.04|378.64|381.34|378.94|381.34|378.94|381.04|378.64|0
1632820040000|2021-09-28 09:07:20|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1632820050000|2021-09-28 09:07:30|381.26|378.86|381.34|378.94|381.34|378.94|381.26|378.86|0
1632820080000|2021-09-28 09:08:00|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1632820090000|2021-09-28 09:08:10|381.41|379.01|381.19|378.79|381.49|379.09|381.19|378.79|0
1632820100000|2021-09-28 09:08:20|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1632820110000|2021-09-28 09:08:30|381.19|378.79|381.26|378.86|381.26|378.86|381.19|378.79|0
1632820120000|2021-09-28 09:08:40|381.19|378.79|381.49|379.09|381.49|379.09|381.19|378.79|0
1632820130000|2021-09-28 09:08:50|381.41|379.01|381.64|379.24|381.64|379.24|381.41|379.01|0
1632820140000|2021-09-28 09:09:00|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1632820150000|2021-09-28 09:09:10|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1632820160000|2021-09-28 09:09:20|381.49|379.09|381.49|379.09|381.49|379.09|381.34|378.94|0
1632820170000|2021-09-28 09:09:30|381.64|379.24|381.71|379.31|381.71|379.31|381.64|379.24|0
1632820180000|2021-09-28 09:09:40|381.64|379.24|381.49|379.09|381.64|379.24|381.49|379.09|0
1632820190000|2021-09-28 09:09:50|381.79|379.39|382.09|379.69|382.09|379.69|381.79|379.39|0
1632820200000|2021-09-28 09:10:00|381.94|379.54|382.09|379.69|382.09|379.69|381.94|379.54|0
1632820210000|2021-09-28 09:10:10|382.25|379.85|382.09|379.69|382.25|379.85|382.09|379.69|0
1632820220000|2021-09-28 09:10:20|381.94|379.54|382.09|379.69|382.09|379.69|381.94|379.54|0
1632820230000|2021-09-28 09:10:30|382.25|379.85|382.25|379.85|382.25|379.85|382.25|379.85|0
1632820240000|2021-09-28 09:10:40|382.09|379.69|382.25|379.85|382.25|379.85|382.09|379.69|0
1632820250000|2021-09-28 09:10:50|382.09|379.69|382.25|379.85|382.25|379.85|382.09|379.69|0
1632820260000|2021-09-28 09:11:00|382.17|379.77|382.25|379.85|382.25|379.85|382.09|379.69|0
1632820270000|2021-09-28 09:11:10|382.4|380|382.4|380|382.4|380|382.4|380|0
1632820280000|2021-09-28 09:11:20|382.55|380.15|382.4|380|382.55|380.15|382.4|380|0
1632820290000|2021-09-28 09:11:30|382.25|379.85|382.25|379.85|382.25|379.85|382.09|379.69|0
1632820300000|2021-09-28 09:11:40|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1632820310000|2021-09-28 09:11:50|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1632820320000|2021-09-28 09:12:00|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1632820330000|2021-09-28 09:12:10|381.94|379.54|381.86|379.46|381.94|379.54|381.86|379.46|0
1632820340000|2021-09-28 09:12:20|381.94|379.54|380.51|378.11|381.94|379.54|380.36|377.96|0
1632820350000|2021-09-28 09:12:30|382.66|380.26|382.81|380.41|382.81|380.41|382.51|380.11|0
1632820360000|2021-09-28 09:12:40|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1632820370000|2021-09-28 09:12:50|382.81|380.41|383.11|380.71|383.11|380.71|382.81|380.41|0
1632820390000|2021-09-28 09:13:10|383.18|380.78|383.18|380.78|383.18|380.78|383.11|380.71|0
1632820400000|2021-09-28 09:13:20|383.26|380.86|383.11|380.71|383.26|380.86|383.11|380.71|0
1632820410000|2021-09-28 09:13:30|383.26|380.86|383.18|380.78|383.26|380.86|383.11|380.71|0
1632820420000|2021-09-28 09:13:40|383.41|381.01|383.26|380.86|383.41|381.01|383.26|380.86|0
1632820430000|2021-09-28 09:13:50|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1632820440000|2021-09-28 09:14:00|383.26|380.86|383.41|381.01|383.41|381.01|383.26|380.86|0
1632820450000|2021-09-28 09:14:10|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1632820460000|2021-09-28 09:14:20|383.57|381.17|383.41|381.01|383.57|381.17|383.41|381.01|0
1632820470000|2021-09-28 09:14:30|383.57|381.17|383.41|381.01|383.57|381.17|383.41|381.01|0
1632820480000|2021-09-28 09:14:40|383.26|380.86|383.41|381.01|383.41|381.01|383.26|380.86|0
1632820500000|2021-09-28 09:15:00|383.57|381.17|383.72|381.32|383.72|381.32|383.57|381.17|0
1632820510000|2021-09-28 09:15:10|383.64|381.24|383.57|381.17|383.64|381.24|383.57|381.17|0
1632820520000|2021-09-28 09:15:20|383.41|381.01|383.57|381.17|383.57|381.17|383.41|381.01|0
1632820530000|2021-09-28 09:15:30|383.72|381.32|383.79|381.39|383.87|381.47|383.72|381.32|0
1632820540000|2021-09-28 09:15:40|383.87|381.47|383.87|381.47|384.02|381.62|383.87|381.47|0
1632820550000|2021-09-28 09:15:50|384.02|381.62|384.02|381.62|384.02|381.62|383.87|381.47|0
1632820560000|2021-09-28 09:16:00|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1632820580000|2021-09-28 09:16:20|384.02|381.62|384.02|381.62|384.17|381.77|384.02|381.62|0
1632820590000|2021-09-28 09:16:30|383.87|381.47|384.02|381.62|384.02|381.62|383.87|381.47|0
1632820600000|2021-09-28 09:16:40|384.17|381.77|384.17|381.77|384.32|381.92|384.17|381.77|0
1632820610000|2021-09-28 09:16:50|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1632820620000|2021-09-28 09:17:00|384.4|382|384.17|381.77|384.48|382.08|384.17|381.77|0
1632820630000|2021-09-28 09:17:10|384.02|381.62|383.87|381.47|384.02|381.62|383.87|381.47|0
1632820640000|2021-09-28 09:17:20|383.72|381.32|383.87|381.47|383.87|381.47|383.72|381.32|0
1632820650000|2021-09-28 09:17:30|383.72|381.32|383.64|381.24|383.72|381.32|383.56|381.16|0
1632820660000|2021-09-28 09:17:40|383.56|381.16|383.56|381.16|383.72|381.32|383.56|381.16|0
1632820670000|2021-09-28 09:17:50|383.49|381.09|383.41|381.01|383.49|381.09|383.41|381.01|0
1632820680000|2021-09-28 09:18:00|383.33|380.93|383.33|380.93|383.41|381.01|383.33|380.93|0
1632820690000|2021-09-28 09:18:10|383.41|381.01|383.41|381.01|383.41|381.01|383.33|380.93|0
1632820700000|2021-09-28 09:18:20|383.56|381.16|383.87|381.47|383.87|381.47|383.56|381.16|0
1632820710000|2021-09-28 09:18:30|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1632820720000|2021-09-28 09:18:40|383.87|381.47|384.02|381.62|384.02|381.62|383.87|381.47|0
1632820730000|2021-09-28 09:18:50|383.94|381.54|383.87|381.47|383.94|381.54|383.87|381.47|0
1632820740000|2021-09-28 09:19:00|383.72|381.32|383.72|381.32|383.87|381.47|383.72|381.32|0
1632820750000|2021-09-28 09:19:10|383.87|381.47|383.87|381.47|383.87|381.47|383.79|381.39|0
1632820760000|2021-09-28 09:19:20|384.02|381.62|384.02|381.62|384.02|381.62|383.87|381.47|0
1632820770000|2021-09-28 09:19:30|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1632820800000|2021-09-28 09:20:00|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1632820810000|2021-09-28 09:20:10|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1632820820000|2021-09-28 09:20:20|384.02|381.62|384.02|381.62|384.17|381.77|384.02|381.62|0
1632820830000|2021-09-28 09:20:30|383.87|381.47|384.02|381.62|384.02|381.62|383.87|381.47|0
1632820840000|2021-09-28 09:20:40|383.87|381.47|383.56|381.16|383.87|381.47|383.56|381.16|0
1632820850000|2021-09-28 09:20:50|383.48|381.08|383.41|381.01|383.48|381.08|383.33|380.93|0
1632820860000|2021-09-28 09:21:00|383.48|381.08|383.48|381.08|383.56|381.16|383.48|381.08|0
1632820870000|2021-09-28 09:21:10|383.41|381.01|383.71|381.31|383.71|381.31|383.41|381.01|0
1632820880000|2021-09-28 09:21:20|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1632820890000|2021-09-28 09:21:30|384.02|381.62|384.02|381.62|384.02|381.62|383.94|381.54|0
1632820900000|2021-09-28 09:21:40|383.87|381.47|383.87|381.47|384.02|381.62|383.87|381.47|0
1632820910000|2021-09-28 09:21:50|384.02|381.62|383.94|381.54|384.02|381.62|383.94|381.54|0
1632820920000|2021-09-28 09:22:00|384.17|381.77|384.02|381.62|384.17|381.77|384.02|381.62|0
1632820930000|2021-09-28 09:22:10|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1632820940000|2021-09-28 09:22:20|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1632820950000|2021-09-28 09:22:30|383.56|381.16|383.48|381.08|383.56|381.16|383.48|381.08|0
1632820960000|2021-09-28 09:22:40|383.41|381.01|383.87|381.47|383.87|381.47|383.41|381.01|0
1632820980000|2021-09-28 09:23:00|383.71|381.31|383.87|381.47|383.87|381.47|383.71|381.31|0
1632820990000|2021-09-28 09:23:10|383.79|381.39|383.87|381.47|383.87|381.47|383.79|381.39|0
1632821000000|2021-09-28 09:23:20|383.79|381.39|383.87|381.47|383.87|381.47|383.71|381.31|0
1632821010000|2021-09-28 09:23:30|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1632821030000|2021-09-28 09:23:50|383.63|381.23|383.56|381.16|383.71|381.31|383.56|381.16|0
1632821040000|2021-09-28 09:24:00|383.63|381.23|383.71|381.31|383.71|381.31|383.63|381.23|0
1632821050000|2021-09-28 09:24:10|383.41|381.01|383.26|380.86|383.41|381.01|383.18|380.78|0
1632821060000|2021-09-28 09:24:20|383.11|380.71|383.18|380.78|383.18|380.78|383.11|380.71|0
1632821070000|2021-09-28 09:24:30|383.26|380.86|383.26|380.86|383.26|380.86|383.11|380.71|0
1632821090000|2021-09-28 09:24:50|383.18|380.78|383.11|380.71|383.26|380.86|383.11|380.71|0
1632821100000|2021-09-28 09:25:00|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1632821110000|2021-09-28 09:25:10|383.56|381.16|383.41|381.01|383.56|381.16|383.41|381.01|0
1632821120000|2021-09-28 09:25:20|383.26|380.86|383.41|381.01|383.41|381.01|383.26|380.86|0
1632821130000|2021-09-28 09:25:30|383.56|381.16|383.41|381.01|383.56|381.16|383.41|381.01|0
1632821140000|2021-09-28 09:25:40|383.48|381.08|383.26|380.86|383.48|381.08|383.26|380.86|0
1632821150000|2021-09-28 09:25:50|383.41|381.01|383.26|380.86|383.41|381.01|383.26|380.86|0
1632821160000|2021-09-28 09:26:00|383.11|380.71|383.26|380.86|383.33|380.93|383.11|380.71|0
1632821170000|2021-09-28 09:26:10|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1632821180000|2021-09-28 09:26:20|383.18|380.78|383.11|380.71|383.18|380.78|383.11|380.71|0
1632821200000|2021-09-28 09:26:40|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1632821210000|2021-09-28 09:26:50|383.18|380.78|383.33|380.93|383.33|380.93|383.18|380.78|0
1632821220000|2021-09-28 09:27:00|383.41|381.01|383.41|381.01|383.56|381.16|383.33|380.93|0
1632821250000|2021-09-28 09:27:30|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1632821260000|2021-09-28 09:27:40|383.18|380.78|383.11|380.71|383.18|380.78|383.11|380.71|0
1632821270000|2021-09-28 09:27:50|383.26|380.86|383.11|380.71|383.26|380.86|383.11|380.71|0
1632821280000|2021-09-28 09:28:00|383.26|380.86|383.41|381.01|383.41|381.01|383.18|380.78|0
1632821290000|2021-09-28 09:28:10|383.26|380.86|383.41|381.01|383.41|381.01|383.26|380.86|0
1632821300000|2021-09-28 09:28:20|383.26|380.86|383.41|381.01|383.41|381.01|383.26|380.86|0
1632821320000|2021-09-28 09:28:40|383.56|381.16|383.71|381.31|383.71|381.31|383.56|381.16|0
1632821330000|2021-09-28 09:28:50|383.63|381.23|383.71|381.31|383.71|381.31|383.63|381.23|0
1632821340000|2021-09-28 09:29:00|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1632821360000|2021-09-28 09:29:20|383.48|381.08|383.63|381.23|383.63|381.23|383.48|381.08|0
1632821370000|2021-09-28 09:29:30|383.56|381.16|383.56|381.16|383.63|381.23|383.56|381.16|0
1632821380000|2021-09-28 09:29:40|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1632821390000|2021-09-28 09:29:50|383.41|381.01|383.56|381.16|383.56|381.16|383.41|381.01|0
1632821400000|2021-09-28 09:30:00|383.41|381.01|383.26|380.86|383.56|381.16|383.26|380.86|0
1632821410000|2021-09-28 09:30:10|383.1|380.7|382.8|380.4|383.1|380.7|382.8|380.4|0
1632821420000|2021-09-28 09:30:20|382.95|380.55|383.1|380.7|383.1|380.7|382.95|380.55|0
1632821430000|2021-09-28 09:30:30|382.95|380.55|382.95|380.55|383.03|380.63|382.95|380.55|0
1632821440000|2021-09-28 09:30:40|383.03|380.63|383.1|380.7|383.1|380.7|382.95|380.55|0
1632821460000|2021-09-28 09:31:00|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1632821470000|2021-09-28 09:31:10|383.1|380.7|383.26|380.86|383.26|380.86|383.1|380.7|0
1632821480000|2021-09-28 09:31:20|383.1|380.7|383.26|380.86|383.41|381.01|383.1|380.7|0
1632821490000|2021-09-28 09:31:30|383.41|381.01|383.48|381.08|383.48|381.08|383.41|381.01|0
1632821500000|2021-09-28 09:31:40|383.56|381.16|383.41|381.01|383.56|381.16|383.41|381.01|0
1632821510000|2021-09-28 09:31:50|383.56|381.16|383.56|381.16|383.56|381.16|383.41|381.01|0
1632821520000|2021-09-28 09:32:00|383.1|380.7|382.95|380.55|383.1|380.7|382.95|380.55|0
1632821540000|2021-09-28 09:32:20|382.8|380.4|382.95|380.55|382.95|380.55|382.8|380.4|0
1632821550000|2021-09-28 09:32:30|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1632821560000|2021-09-28 09:32:40|382.95|380.55|382.87|380.47|383.02|380.62|382.87|380.47|0
1632821570000|2021-09-28 09:32:50|382.95|380.55|382.8|380.4|382.95|380.55|382.8|380.4|0
1632821580000|2021-09-28 09:33:00|382.87|380.47|382.87|380.47|382.95|380.55|382.87|380.47|0
1632821590000|2021-09-28 09:33:10|382.8|380.4|382.95|380.55|382.95|380.55|382.8|380.4|0
1632821600000|2021-09-28 09:33:20|382.87|380.47|382.8|380.4|382.95|380.55|382.8|380.4|0
1632821620000|2021-09-28 09:33:40|382.72|380.32|382.8|380.4|382.8|380.4|382.72|380.32|0
1632821630000|2021-09-28 09:33:50|382.72|380.32|382.04|379.64|382.72|380.32|382.04|379.64|0
1632821640000|2021-09-28 09:34:00|381.89|379.49|382.04|379.64|382.04|379.64|381.74|379.34|0
1632821650000|2021-09-28 09:34:10|381.89|379.49|381.29|378.89|381.89|379.49|381.29|378.89|0
1632821660000|2021-09-28 09:34:20|381.14|378.74|381.29|378.89|381.29|378.89|381.14|378.74|0
1632821670000|2021-09-28 09:34:30|381.14|378.74|381.29|378.89|381.29|378.89|381.14|378.74|0
1632821680000|2021-09-28 09:34:40|380.98|378.58|380.98|378.58|380.98|378.58|380.91|378.51|0
1632821690000|2021-09-28 09:34:50|380.83|378.43|380.83|378.43|380.98|378.58|380.83|378.43|0
1632821700000|2021-09-28 09:35:00|380.98|378.58|381.29|378.89|381.29|378.89|380.98|378.58|0
1632821710000|2021-09-28 09:35:10|381.44|379.04|381.29|378.89|381.44|379.04|381.29|378.89|0
1632821720000|2021-09-28 09:35:20|381.14|378.74|381.29|378.89|381.44|379.04|381.14|378.74|0
1632821730000|2021-09-28 09:35:30|381.21|378.81|381.21|378.81|381.29|378.89|381.21|378.81|0
1632821740000|2021-09-28 09:35:40|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1632821750000|2021-09-28 09:35:50|381.14|378.74|381.13|378.73|381.29|378.89|381.13|378.73|0
1632821760000|2021-09-28 09:36:00|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1632821770000|2021-09-28 09:36:10|380.38|377.98|380.68|378.28|380.68|378.28|380.38|377.98|0
1632821780000|2021-09-28 09:36:20|380.38|377.98|380.68|378.28|380.83|378.43|380.38|377.98|0
1632821790000|2021-09-28 09:36:30|380.83|378.43|380.53|378.13|380.83|378.43|380.53|378.13|0
1632821800000|2021-09-28 09:36:40|380.68|378.28|380.68|378.28|380.68|378.28|380.53|378.13|0
1632821820000|2021-09-28 09:37:00|380.53|378.13|380.75|378.35|380.75|378.35|380.53|378.13|0
1632821830000|2021-09-28 09:37:10|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1632821840000|2021-09-28 09:37:20|380.83|378.43|380.53|378.13|380.83|378.43|380.53|378.13|0
1632821850000|2021-09-28 09:37:30|380.68|378.28|380.23|377.83|380.68|378.28|380.23|377.83|0
1632821860000|2021-09-28 09:37:40|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1632821880000|2021-09-28 09:38:00|380.23|377.83|380.23|377.83|380.38|377.98|380.08|377.68|0
1632821900000|2021-09-28 09:38:20|380.3|377.9|380.23|377.83|380.3|377.9|380.23|377.83|0
1632821910000|2021-09-28 09:38:30|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1632821920000|2021-09-28 09:38:40|380.3|377.9|380.23|377.83|380.38|377.98|380.23|377.83|0
1632821930000|2021-09-28 09:38:50|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1632821940000|2021-09-28 09:39:00|380.23|377.83|380.38|377.98|380.38|377.98|380.23|377.83|0
1632821950000|2021-09-28 09:39:10|380.53|378.13|380.38|377.98|380.53|378.13|380.38|377.98|0
1632821970000|2021-09-28 09:39:30|380.45|378.05|380.53|378.13|380.53|378.13|380.38|377.98|0
1632821990000|2021-09-28 09:39:50|380.68|378.28|380.68|378.28|380.83|378.43|380.68|378.28|0
1632822000000|2021-09-28 09:40:00|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1632822030000|2021-09-28 09:40:30|380.6|378.2|380.68|378.28|380.68|378.28|380.6|378.2|0
1632822040000|2021-09-28 09:40:40|380.53|378.13|380.68|378.28|380.68|378.28|380.53|378.13|0
1632822050000|2021-09-28 09:40:50|380.6|378.2|380.83|378.43|380.83|378.43|380.6|378.2|0
1632822060000|2021-09-28 09:41:00|381.13|378.73|381.44|379.04|381.44|379.04|381.13|378.73|0
1632822070000|2021-09-28 09:41:10|381.59|379.19|381.44|379.04|381.59|379.19|381.44|379.04|0
1632822090000|2021-09-28 09:41:30|381.59|379.19|381.44|379.04|381.59|379.19|381.44|379.04|0
1632822100000|2021-09-28 09:41:40|381.59|379.19|381.89|379.49|381.89|379.49|381.59|379.19|0
1632822110000|2021-09-28 09:41:50|381.96|379.56|381.89|379.49|382.04|379.64|381.89|379.49|0
1632822120000|2021-09-28 09:42:00|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1632822130000|2021-09-28 09:42:10|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1632822140000|2021-09-28 09:42:20|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1632822150000|2021-09-28 09:42:30|382.19|379.79|382.65|380.25|382.65|380.25|382.19|379.79|0
1632822160000|2021-09-28 09:42:40|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1632822170000|2021-09-28 09:42:50|383.1|380.7|382.95|380.55|383.1|380.7|382.95|380.55|0
1632822180000|2021-09-28 09:43:00|382.87|380.47|382.8|380.4|382.87|380.47|382.8|380.4|0
1632822190000|2021-09-28 09:43:10|382.95|380.55|382.57|380.17|382.95|380.55|382.57|380.17|0
1632822200000|2021-09-28 09:43:20|382.49|380.09|382.49|380.09|382.49|380.09|382.34|379.94|0
1632822210000|2021-09-28 09:43:30|382.41|380.01|382.49|380.09|382.49|380.09|382.41|380.01|0
1632822220000|2021-09-28 09:43:40|382.8|380.4|382.8|380.4|382.8|380.4|382.72|380.32|0
1632822230000|2021-09-28 09:43:50|382.64|380.24|382.49|380.09|382.64|380.24|382.49|380.09|0
1632822240000|2021-09-28 09:44:00|382.57|380.17|382.64|380.24|382.64|380.24|382.57|380.17|0
1632822250000|2021-09-28 09:44:10|382.49|380.09|382.64|380.24|382.64|380.24|382.49|380.09|0
1632822260000|2021-09-28 09:44:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1632822270000|2021-09-28 09:44:30|382.34|379.94|382.19|379.79|382.34|379.94|382.19|379.79|0
1632822280000|2021-09-28 09:44:40|382.04|379.64|381.89|379.49|382.04|379.64|381.89|379.49|0
1632822290000|2021-09-28 09:44:50|381.74|379.34|381.58|379.18|381.74|379.34|381.58|379.18|0
1632822300000|2021-09-28 09:45:00|381.74|379.34|381.28|378.88|381.74|379.34|381.28|378.88|0
1632822310000|2021-09-28 09:45:10|381.43|379.03|381.43|379.03|381.58|379.18|381.43|379.03|0
1632822320000|2021-09-28 09:45:20|381.51|379.11|381.43|379.03|381.51|379.11|381.43|379.03|0
1632822330000|2021-09-28 09:45:30|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1632822340000|2021-09-28 09:45:40|381.05|378.65|380.83|378.43|381.05|378.65|380.83|378.43|0
1632822350000|2021-09-28 09:45:50|380.68|378.28|380.53|378.13|380.68|378.28|380.53|378.13|0
1632822360000|2021-09-28 09:46:00|380.68|378.28|380.83|378.43|380.98|378.58|380.68|378.28|0
1632822370000|2021-09-28 09:46:10|380.98|378.58|381.13|378.73|381.13|378.73|380.98|378.58|0
1632822380000|2021-09-28 09:46:20|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1632822390000|2021-09-28 09:46:30|380.83|378.43|380.53|378.13|380.83|378.43|380.53|378.13|0
1632822410000|2021-09-28 09:46:50|380.68|378.28|380.68|378.28|380.68|378.28|380.53|378.13|0
1632822420000|2021-09-28 09:47:00|380.53|378.13|380.83|378.43|380.83|378.43|380.53|378.13|0
1632822430000|2021-09-28 09:47:10|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1632822440000|2021-09-28 09:47:20|380.83|378.43|381.13|378.73|381.13|378.73|380.83|378.43|0
1632822450000|2021-09-28 09:47:30|381.2|378.8|381.13|378.73|381.2|378.8|381.13|378.73|0
1632822460000|2021-09-28 09:47:40|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1632822470000|2021-09-28 09:47:50|381.13|378.73|380.98|378.58|381.13|378.73|380.98|378.58|0
1632822480000|2021-09-28 09:48:00|381.05|378.65|380.98|378.58|381.05|378.65|380.98|378.58|0
1632822490000|2021-09-28 09:48:10|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1632822510000|2021-09-28 09:48:30|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1632822520000|2021-09-28 09:48:40|381.13|378.73|380.98|378.58|381.13|378.73|380.98|378.58|0
1632822530000|2021-09-28 09:48:50|380.83|378.43|380.98|378.58|380.98|378.58|380.83|378.43|0
1632822540000|2021-09-28 09:49:00|380.9|378.5|381.13|378.73|381.13|378.73|380.9|378.5|0
1632822550000|2021-09-28 09:49:10|381.05|378.65|381.13|378.73|381.13|378.73|381.05|378.65|0
1632822560000|2021-09-28 09:49:20|381.28|378.88|381.28|378.88|381.28|378.88|381.13|378.73|0
1632822570000|2021-09-28 09:49:30|381.43|379.03|381.58|379.18|381.58|379.18|381.43|379.03|0
1632822580000|2021-09-28 09:49:40|381.43|379.03|381.58|379.18|381.58|379.18|381.43|379.03|0
1632822590000|2021-09-28 09:49:50|381.43|379.03|381.58|379.18|381.58|379.18|381.43|379.03|0
1632822600000|2021-09-28 09:50:00|381.35|378.95|381.73|379.33|381.73|379.33|381.35|378.95|0
1632822610000|2021-09-28 09:50:10|381.89|379.49|381.73|379.33|381.89|379.49|381.73|379.33|0
1632822620000|2021-09-28 09:50:20|381.43|379.03|380.98|378.58|381.43|379.03|380.98|378.58|0
1632822640000|2021-09-28 09:50:40|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1632822650000|2021-09-28 09:50:50|380.98|378.58|380.9|378.5|380.98|378.58|380.9|378.5|0
1632822660000|2021-09-28 09:51:00|380.98|378.58|380.98|378.58|380.98|378.58|380.83|378.43|0
1632822670000|2021-09-28 09:51:10|381.13|378.73|380.83|378.43|381.13|378.73|380.83|378.43|0
1632822680000|2021-09-28 09:51:20|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1632822690000|2021-09-28 09:51:30|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1632822700000|2021-09-28 09:51:40|380.68|378.28|380.6|378.2|380.68|378.28|380.52|378.12|0
1632822710000|2021-09-28 09:51:50|380.68|378.28|380.83|378.43|380.98|378.58|380.68|378.28|0
1632822720000|2021-09-28 09:52:00|380.75|378.35|380.52|378.12|380.75|378.35|380.52|378.12|0
1632822730000|2021-09-28 09:52:10|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1632822760000|2021-09-28 09:52:40|380.29|377.89|379.92|377.52|380.29|377.89|379.92|377.52|0
1632822770000|2021-09-28 09:52:50|379.77|377.37|378.71|376.31|379.77|377.37|378.64|376.24|0
1632822780000|2021-09-28 09:53:00|378.26|375.86|377.81|375.41|378.26|375.86|377.81|375.41|0
1632822790000|2021-09-28 09:53:10|378.11|375.71|377.66|375.26|378.26|375.86|377.66|375.26|0
1632822800000|2021-09-28 09:53:20|377.51|375.11|377.96|375.56|377.96|375.56|377.51|375.11|0
1632822810000|2021-09-28 09:53:30|377.81|375.41|377.81|375.41|378.41|376.01|377.81|375.41|0
1632822820000|2021-09-28 09:53:40|377.96|375.56|377.81|375.41|377.96|375.56|377.81|375.41|0
1632822830000|2021-09-28 09:53:50|377.96|375.56|377.81|375.41|378.11|375.71|377.81|375.41|0
1632822840000|2021-09-28 09:54:00|377.96|375.56|377.66|375.26|377.96|375.56|377.58|375.18|0
1632822850000|2021-09-28 09:54:10|377.81|375.41|377.88|375.48|377.96|375.56|377.81|375.41|0
1632822860000|2021-09-28 09:54:20|377.96|375.56|377.58|375.18|377.96|375.56|377.58|375.18|0
1632822870000|2021-09-28 09:54:30|377.51|375.11|377.88|375.48|377.88|375.48|377.51|375.11|0
1632822880000|2021-09-28 09:54:40|377.51|375.11|377.21|374.81|377.51|375.11|377.06|374.66|0
1632822890000|2021-09-28 09:54:50|377.36|374.96|377.43|375.03|377.43|375.03|377.36|374.96|0
1632822900000|2021-09-28 09:55:00|377.06|374.66|377.21|374.81|377.21|374.81|377.06|374.66|0
1632822910000|2021-09-28 09:55:10|375.92|373.52|376.07|373.67|376.07|373.67|375.92|373.52|0
1632822920000|2021-09-28 09:55:20|376.23|373.83|378.37|375.97|378.37|375.97|376.23|373.83|0
1632822930000|2021-09-28 09:55:30|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1632822940000|2021-09-28 09:55:40|378.07|375.67|377.47|375.07|378.07|375.67|377.47|375.07|0
1632822950000|2021-09-28 09:55:50|376.57|374.17|376.57|374.17|376.72|374.32|376.57|374.17|0
1632822960000|2021-09-28 09:56:00|376.12|373.72|376.42|374.02|376.42|374.02|376.12|373.72|0
1632822970000|2021-09-28 09:56:10|376.72|374.32|376.57|374.17|376.72|374.32|376.57|374.17|0
1632822980000|2021-09-28 09:56:20|376.72|374.32|376.42|374.02|376.72|374.32|376.42|374.02|0
1632822990000|2021-09-28 09:56:30|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1632823000000|2021-09-28 09:56:40|376.72|374.32|376.57|374.17|376.72|374.32|376.57|374.17|0
1632823010000|2021-09-28 09:56:50|376.72|374.32|376.57|374.17|376.72|374.32|376.42|374.02|0
1632823020000|2021-09-28 09:57:00|376.42|374.02|376.42|374.02|376.42|374.02|376.27|373.87|0
1632823030000|2021-09-28 09:57:10|376.27|373.87|376.27|373.87|376.27|373.87|376.12|373.72|0
1632823040000|2021-09-28 09:57:20|376.34|373.94|375.82|373.42|376.34|373.94|375.82|373.42|0
1632823050000|2021-09-28 09:57:30|375.97|373.57|375.67|373.27|375.97|373.57|375.67|373.27|0
1632823060000|2021-09-28 09:57:40|375.82|373.42|375.97|373.57|375.97|373.57|375.82|373.42|0
1632823070000|2021-09-28 09:57:50|375.67|373.27|375.82|373.42|375.97|373.57|375.67|373.27|0
1632823080000|2021-09-28 09:58:00|375.67|373.27|375.37|372.97|375.67|373.27|375.37|372.97|0
1632823090000|2021-09-28 09:58:10|375.52|373.12|375.67|373.27|375.67|373.27|375.52|373.12|0
1632823100000|2021-09-28 09:58:20|375.59|373.19|375.67|373.27|375.67|373.27|375.52|373.12|0
1632823110000|2021-09-28 09:58:30|375.82|373.42|375.82|373.42|375.82|373.42|375.67|373.27|0
1632823120000|2021-09-28 09:58:40|375.37|372.97|375.82|373.42|375.82|373.42|375.37|372.97|0
1632823130000|2021-09-28 09:58:50|375.37|372.97|375.22|372.82|375.37|372.97|375.07|372.67|0
1632823140000|2021-09-28 09:59:00|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632823150000|2021-09-28 09:59:10|375.14|372.74|375.22|372.82|375.22|372.82|375.07|372.67|0
1632823160000|2021-09-28 09:59:20|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632823170000|2021-09-28 09:59:30|375.52|373.12|375.74|373.34|375.74|373.34|375.52|373.12|0
1632823180000|2021-09-28 09:59:40|375.82|373.42|375.97|373.57|375.97|373.57|375.82|373.42|0
1632823190000|2021-09-28 09:59:50|376.12|373.72|376.12|373.72|376.42|374.02|376.12|373.72|0
1632823200000|2021-09-28 10:00:00|376.27|373.87|375.82|373.42|376.27|373.87|375.82|373.42|0
1632823210000|2021-09-28 10:00:10|375.52|373.12|374.92|372.52|375.52|373.12|374.92|372.52|0
1632823220000|2021-09-28 10:00:20|375.07|372.67|375.22|372.82|375.37|372.97|375.07|372.67|0
1632823230000|2021-09-28 10:00:30|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632823240000|2021-09-28 10:00:40|375.22|372.82|375.67|373.27|375.67|373.27|375.22|372.82|0
1632823250000|2021-09-28 10:00:50|375.82|373.42|375.67|373.27|375.82|373.42|375.67|373.27|0
1632823260000|2021-09-28 10:01:00|375.82|373.42|375.67|373.27|375.82|373.42|375.67|373.27|0
1632823270000|2021-09-28 10:01:10|375.82|373.42|375.67|373.27|375.82|373.42|375.67|373.27|0
1632823280000|2021-09-28 10:01:20|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1632823290000|2021-09-28 10:01:30|375.82|373.42|375.67|373.27|375.97|373.57|375.67|373.27|0
1632823300000|2021-09-28 10:01:40|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1632823310000|2021-09-28 10:01:50|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1632823320000|2021-09-28 10:02:00|375.67|373.27|375.67|373.27|375.67|373.27|375.52|373.12|0
1632823330000|2021-09-28 10:02:10|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632823340000|2021-09-28 10:02:20|375.37|372.97|375.67|373.27|375.67|373.27|375.37|372.97|0
1632823350000|2021-09-28 10:02:30|375.59|373.19|375.67|373.27|375.67|373.27|375.52|373.12|0
1632823360000|2021-09-28 10:02:40|375.74|373.34|375.82|373.42|375.82|373.42|375.74|373.34|0
1632823370000|2021-09-28 10:02:50|375.67|373.27|375.52|373.12|375.67|373.27|375.37|372.97|0
1632823380000|2021-09-28 10:03:00|375.59|373.19|375.67|373.27|375.82|373.42|375.59|373.19|0
1632823390000|2021-09-28 10:03:10|375.82|373.42|375.82|373.42|375.82|373.42|375.67|373.27|0
1632823400000|2021-09-28 10:03:20|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1632823410000|2021-09-28 10:03:30|375.52|373.12|375.22|372.82|375.52|373.12|375.22|372.82|0
1632823420000|2021-09-28 10:03:40|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632823430000|2021-09-28 10:03:50|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1632823440000|2021-09-28 10:04:00|375.37|372.97|375.82|373.42|375.82|373.42|375.37|372.97|0
1632823450000|2021-09-28 10:04:10|375.37|372.97|375.52|373.12|375.52|373.12|375.22|372.82|0
1632823460000|2021-09-28 10:04:20|375.82|373.42|376.12|373.72|376.12|373.72|375.82|373.42|0
1632823470000|2021-09-28 10:04:30|375.82|373.42|375.97|373.57|375.97|373.57|375.82|373.42|0
1632823480000|2021-09-28 10:04:40|375.89|373.49|375.97|373.57|375.97|373.57|375.82|373.42|0
1632823490000|2021-09-28 10:04:50|376.27|373.87|375.67|373.27|376.27|373.87|375.67|373.27|0
1632823500000|2021-09-28 10:05:00|375.82|373.42|375.67|373.27|375.82|373.42|375.52|373.12|0
1632823510000|2021-09-28 10:05:10|375.52|373.12|375.67|373.27|375.67|373.27|375.52|373.12|0
1632823520000|2021-09-28 10:05:20|375.82|373.42|375.67|373.27|375.89|373.49|375.67|373.27|0
1632823530000|2021-09-28 10:05:30|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1632823540000|2021-09-28 10:05:40|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632823550000|2021-09-28 10:05:50|375.22|372.82|375.29|372.89|375.29|372.89|375.22|372.82|0
1632823560000|2021-09-28 10:06:00|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632823580000|2021-09-28 10:06:20|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1632823600000|2021-09-28 10:06:40|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632823610000|2021-09-28 10:06:50|375.52|373.12|375.44|373.04|375.52|373.12|375.37|372.97|0
1632823620000|2021-09-28 10:07:00|375.52|373.12|375.37|372.97|375.52|373.12|375.22|372.82|0
1632823630000|2021-09-28 10:07:10|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1632823650000|2021-09-28 10:07:30|374.92|372.52|374.92|372.52|375.07|372.67|374.92|372.52|0
1632823670000|2021-09-28 10:07:50|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632823680000|2021-09-28 10:08:00|375.52|373.12|375.22|372.82|375.52|373.12|375.22|372.82|0
1632823690000|2021-09-28 10:08:10|375.37|372.97|375.37|372.97|375.37|372.97|375.22|372.82|0
1632823700000|2021-09-28 10:08:20|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1632823720000|2021-09-28 10:08:40|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632823730000|2021-09-28 10:08:50|375.29|372.89|375.29|372.89|375.37|372.97|375.22|372.82|0
1632823740000|2021-09-28 10:09:00|375.22|372.82|375.37|372.97|375.37|372.97|375.22|372.82|0
1632823750000|2021-09-28 10:09:10|375.52|373.12|375.52|373.12|375.82|373.42|375.52|373.12|0
1632823760000|2021-09-28 10:09:20|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1632823770000|2021-09-28 10:09:30|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1632823790000|2021-09-28 10:09:50|375.67|373.27|375.37|372.97|375.67|373.27|375.22|372.82|0
1632823800000|2021-09-28 10:10:00|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1632823810000|2021-09-28 10:10:10|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632823820000|2021-09-28 10:10:20|375.37|372.97|375.29|372.89|375.37|372.97|375.29|372.89|0
1632823830000|2021-09-28 10:10:30|375.37|372.97|375.22|372.82|375.37|372.97|375.22|372.82|0
1632823850000|2021-09-28 10:10:50|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1632823860000|2021-09-28 10:11:00|375.52|373.12|375.44|373.04|375.52|373.12|375.44|373.04|0
1632823870000|2021-09-28 10:11:10|375.67|373.27|375.37|372.97|375.67|373.27|375.37|372.97|0
1632823880000|2021-09-28 10:11:20|375.29|372.89|375.07|372.67|375.29|372.89|375.07|372.67|0
1632823910000|2021-09-28 10:11:50|374.92|372.52|374.62|372.22|374.92|372.52|374.62|372.22|0
1632823930000|2021-09-28 10:12:10|374.77|372.37|374.77|372.37|374.92|372.52|374.77|372.37|0
1632823950000|2021-09-28 10:12:30|374.69|372.29|374.62|372.22|374.69|372.29|374.62|372.22|0
1632823980000|2021-09-28 10:13:00|374.77|372.37|374.62|372.22|374.77|372.37|374.62|372.22|0
1632824040000|2021-09-28 10:14:00|374.77|372.37|374.92|372.52|374.92|372.52|374.77|372.37|0
1632824050000|2021-09-28 10:14:10|375.07|372.67|374.92|372.52|375.07|372.67|374.77|372.37|0
1632824060000|2021-09-28 10:14:20|375.07|372.67|375.36|372.96|375.44|373.04|375.07|372.67|0
1632824070000|2021-09-28 10:14:30|375.29|372.89|375.36|372.96|375.36|372.96|375.29|372.89|0
1632824080000|2021-09-28 10:14:40|375.51|373.11|375.66|373.26|375.66|373.26|375.51|373.11|0
1632824090000|2021-09-28 10:14:50|375.51|373.11|375.21|372.81|375.51|373.11|375.21|372.81|0
1632824100000|2021-09-28 10:15:00|375.14|372.74|375.07|372.67|375.14|372.74|375.07|372.67|0
1632824110000|2021-09-28 10:15:10|374.92|372.52|374.62|372.22|374.92|372.52|374.62|372.22|0
1632824120000|2021-09-28 10:15:20|374.77|372.37|374.77|372.37|374.77|372.37|374.77|372.37|0
1632824130000|2021-09-28 10:15:30|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1632824140000|2021-09-28 10:15:40|374.02|371.62|373.57|371.17|374.02|371.62|373.57|371.17|0
1632824150000|2021-09-28 10:15:50|373.42|371.02|373.27|370.87|373.42|371.02|373.12|370.72|0
1632824160000|2021-09-28 10:16:00|373.49|371.09|373.72|371.32|373.87|371.47|373.42|371.02|0
1632824170000|2021-09-28 10:16:10|373.57|371.17|373.87|371.47|373.87|371.47|373.57|371.17|0
1632824180000|2021-09-28 10:16:20|374.02|371.62|374.17|371.77|374.32|371.92|374.02|371.62|0
1632824190000|2021-09-28 10:16:30|374.02|371.62|374.17|371.77|374.17|371.77|374.02|371.62|0
1632824200000|2021-09-28 10:16:40|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1632824210000|2021-09-28 10:16:50|374.47|372.07|373.87|371.47|374.47|372.07|373.87|371.47|0
1632824220000|2021-09-28 10:17:00|374.17|371.77|374.32|371.92|374.32|371.92|374.17|371.77|0
1632824230000|2021-09-28 10:17:10|374.17|371.77|374.32|371.92|374.32|371.92|374.17|371.77|0
1632824240000|2021-09-28 10:17:20|374.17|371.77|374.32|371.92|374.32|371.92|374.17|371.77|0
1632824250000|2021-09-28 10:17:30|374.17|371.77|374.32|371.92|374.32|371.92|374.17|371.77|0
1632824260000|2021-09-28 10:17:40|374.47|372.07|374.76|372.36|374.76|372.36|374.47|372.07|0
1632824280000|2021-09-28 10:18:00|374.91|372.51|375.36|372.96|375.51|373.11|374.91|372.51|0
1632824290000|2021-09-28 10:18:10|375.51|373.11|375.66|373.26|375.66|373.26|375.51|373.11|0
1632824300000|2021-09-28 10:18:20|375.81|373.41|376.11|373.71|376.11|373.71|375.81|373.41|0
1632824310000|2021-09-28 10:18:30|375.96|373.56|375.96|373.56|375.96|373.56|375.88|373.48|0
1632824320000|2021-09-28 10:18:40|376.11|373.71|376.03|373.63|376.11|373.71|375.96|373.56|0
1632824330000|2021-09-28 10:18:50|376.11|373.71|376.11|373.71|376.33|373.93|376.11|373.71|0
1632824340000|2021-09-28 10:19:00|375.96|373.56|376.26|373.86|376.26|373.86|375.96|373.56|0
1632824350000|2021-09-28 10:19:10|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1632824360000|2021-09-28 10:19:20|375.81|373.41|375.81|373.41|375.88|373.48|375.81|373.41|0
1632824370000|2021-09-28 10:19:30|375.88|373.48|375.66|373.26|375.88|373.48|375.66|373.26|0
1632824390000|2021-09-28 10:19:50|375.51|373.11|375.51|373.11|375.66|373.26|375.51|373.11|0
1632824400000|2021-09-28 10:20:00|375.66|373.26|375.81|373.41|375.81|373.41|375.66|373.26|0
1632824410000|2021-09-28 10:20:10|375.96|373.56|376.26|373.86|376.26|373.86|375.96|373.56|0
1632824420000|2021-09-28 10:20:20|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1632824430000|2021-09-28 10:20:30|376.56|374.16|376.41|374.01|376.56|374.16|376.41|374.01|0
1632824440000|2021-09-28 10:20:40|376.56|374.16|376.56|374.16|376.56|374.16|376.48|374.08|0
1632824450000|2021-09-28 10:20:50|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1632824460000|2021-09-28 10:21:00|376.26|373.86|376.11|373.71|376.26|373.86|376.11|373.71|0
1632824470000|2021-09-28 10:21:10|376.18|373.78|376.41|374.01|376.41|374.01|376.18|373.78|0
1632824480000|2021-09-28 10:21:20|376.56|374.16|376.56|374.16|376.56|374.16|376.41|374.01|0
1632824490000|2021-09-28 10:21:30|376.41|374.01|376.26|373.86|376.48|374.08|376.26|373.86|0
1632824500000|2021-09-28 10:21:40|376.71|374.31|376.56|374.16|376.71|374.31|376.56|374.16|0
1632824510000|2021-09-28 10:21:50|376.41|374.01|376.33|373.93|376.41|374.01|376.33|373.93|0
1632824520000|2021-09-28 10:22:00|376.26|373.86|376.41|374.01|376.41|374.01|376.26|373.86|0
1632824530000|2021-09-28 10:22:10|376.11|373.71|375.81|373.41|376.11|373.71|375.81|373.41|0
1632824540000|2021-09-28 10:22:20|376.11|373.71|375.78|373.38|376.26|373.86|375.78|373.38|0
1632824550000|2021-09-28 10:22:30|375.93|373.53|377.43|375.03|377.51|375.11|375.93|373.53|0
1632824560000|2021-09-28 10:22:40|377.36|374.96|377.36|374.96|377.36|374.96|377.36|374.96|0
1632824570000|2021-09-28 10:22:50|377.21|374.81|377.21|374.81|377.21|374.81|377.06|374.66|0
1632824580000|2021-09-28 10:23:00|377.06|374.66|377.28|374.88|377.28|374.88|376.91|374.51|0
1632824590000|2021-09-28 10:23:10|377.36|374.96|377.21|374.81|377.36|374.96|377.21|374.81|0
1632824600000|2021-09-28 10:23:20|377.36|374.96|377.43|375.03|377.43|375.03|377.21|374.81|0
1632824610000|2021-09-28 10:23:30|377.36|374.96|377.58|375.18|377.58|375.18|377.36|374.96|0
1632824620000|2021-09-28 10:23:40|377.51|375.11|377.51|375.11|377.51|375.11|377.36|374.96|0
1632824630000|2021-09-28 10:23:50|377.66|375.26|377.51|375.11|377.66|375.26|377.51|375.11|0
1632824640000|2021-09-28 10:24:00|377.36|374.96|377.96|375.56|377.96|375.56|377.36|374.96|0
1632824650000|2021-09-28 10:24:10|377.81|375.41|378.11|375.71|378.11|375.71|377.81|375.41|0
1632824660000|2021-09-28 10:24:20|377.96|375.56|377.96|375.56|377.96|375.56|377.96|375.56|0
1632824670000|2021-09-28 10:24:30|377.81|375.41|378.26|375.86|378.26|375.86|377.81|375.41|0
1632824680000|2021-09-28 10:24:40|378.11|375.71|378.71|376.31|378.71|376.31|378.11|375.71|0
1632824690000|2021-09-28 10:24:50|378.56|376.16|378.71|376.31|378.71|376.31|378.56|376.16|0
1632824700000|2021-09-28 10:25:00|378.56|376.16|378.71|376.31|378.71|376.31|378.56|376.16|0
1632824720000|2021-09-28 10:25:20|378.56|376.16|378.26|375.86|378.56|376.16|378.26|375.86|0
1632824730000|2021-09-28 10:25:30|378.41|376.01|378.33|375.93|378.41|376.01|378.33|375.93|0
1632824740000|2021-09-28 10:25:40|378.41|376.01|378.41|376.01|378.41|376.01|378.26|375.86|0
1632824750000|2021-09-28 10:25:50|378.33|375.93|378.11|375.71|378.33|375.93|378.11|375.71|0
1632824760000|2021-09-28 10:26:00|377.96|375.56|377.81|375.41|377.96|375.56|377.81|375.41|0
1632824770000|2021-09-28 10:26:10|377.88|375.48|377.96|375.56|377.96|375.56|377.81|375.41|0
1632824780000|2021-09-28 10:26:20|378.11|375.71|377.66|375.26|378.11|375.71|377.66|375.26|0
1632824800000|2021-09-28 10:26:40|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1632824810000|2021-09-28 10:26:50|377.51|375.11|377.21|374.81|377.51|375.11|377.21|374.81|0
1632824820000|2021-09-28 10:27:00|377.36|374.96|377.51|375.11|377.51|375.11|377.36|374.96|0
1632824830000|2021-09-28 10:27:10|377.66|375.26|377.51|375.11|377.66|375.26|377.51|375.11|0
1632824840000|2021-09-28 10:27:20|377.66|375.26|377.51|375.11|377.66|375.26|377.51|375.11|0
1632824850000|2021-09-28 10:27:30|377.66|375.26|377.66|375.26|377.66|375.26|377.51|375.11|0
1632824860000|2021-09-28 10:27:40|377.81|375.41|377.51|375.11|377.81|375.41|377.51|375.11|0
1632824870000|2021-09-28 10:27:50|377.36|374.96|377.51|375.11|377.51|375.11|377.36|374.96|0
1632824880000|2021-09-28 10:28:00|377.66|375.26|377.66|375.26|377.66|375.26|377.66|375.26|0
1632824890000|2021-09-28 10:28:10|377.96|375.56|378.18|375.78|378.26|375.86|377.96|375.56|0
1632824900000|2021-09-28 10:28:20|378.26|375.86|378.33|375.93|378.41|376.01|378.26|375.86|0
1632824910000|2021-09-28 10:28:30|378.18|375.78|378.26|375.86|378.26|375.86|378.18|375.78|0
1632824920000|2021-09-28 10:28:40|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1632824930000|2021-09-28 10:28:50|378.26|375.86|378.11|375.71|378.26|375.86|378.11|375.71|0
1632824940000|2021-09-28 10:29:00|377.96|375.56|378.11|375.71|378.11|375.71|377.96|375.56|0
1632824950000|2021-09-28 10:29:10|378.26|375.86|378.18|375.78|378.26|375.86|378.18|375.78|0
1632824960000|2021-09-28 10:29:20|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1632824970000|2021-09-28 10:29:30|378.11|375.71|378.26|375.86|378.26|375.86|378.11|375.71|0
1632824980000|2021-09-28 10:29:40|378.18|375.78|378.26|375.86|378.26|375.86|378.18|375.78|0
1632825000000|2021-09-28 10:30:00|378.11|375.71|378.26|375.86|378.26|375.86|378.11|375.71|0
1632825010000|2021-09-28 10:30:10|378.03|375.63|377.96|375.56|378.11|375.71|377.96|375.56|0
1632825020000|2021-09-28 10:30:20|378.11|375.71|378.26|375.86|378.26|375.86|378.11|375.71|0
1632825030000|2021-09-28 10:30:30|378.18|375.78|378.18|375.78|378.18|375.78|378.18|375.78|0
1632825040000|2021-09-28 10:30:40|378.26|375.86|378.18|375.78|378.26|375.86|378.11|375.71|0
1632825050000|2021-09-28 10:30:50|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1632825060000|2021-09-28 10:31:00|378.41|376.01|377.96|375.56|378.41|376.01|377.96|375.56|0
1632825070000|2021-09-28 10:31:10|377.88|375.48|378.11|375.71|378.11|375.71|377.88|375.48|0
1632825080000|2021-09-28 10:31:20|378.26|375.86|378.41|376.01|378.41|376.01|378.26|375.86|0
1632825100000|2021-09-28 10:31:40|378.56|376.16|378.41|376.01|378.56|376.16|378.41|376.01|0
1632825110000|2021-09-28 10:31:50|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1632825120000|2021-09-28 10:32:00|378.41|376.01|378.56|376.16|378.56|376.16|378.41|376.01|0
1632825130000|2021-09-28 10:32:10|378.71|376.31|378.71|376.31|378.71|376.31|378.56|376.16|0
1632825140000|2021-09-28 10:32:20|379.01|376.61|379.46|377.06|379.46|377.06|379.01|376.61|0
1632825150000|2021-09-28 10:32:30|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1632825160000|2021-09-28 10:32:40|379.46|377.06|379.61|377.21|379.61|377.21|379.46|377.06|0
1632825170000|2021-09-28 10:32:50|379.76|377.36|379.61|377.21|379.76|377.36|379.61|377.21|0
1632825180000|2021-09-28 10:33:00|379.76|377.36|379.61|377.21|379.76|377.36|379.61|377.21|0
1632825190000|2021-09-28 10:33:10|379.46|377.06|379.61|377.21|379.61|377.21|379.46|377.06|0
1632825200000|2021-09-28 10:33:20|379.46|377.06|379.31|376.91|379.46|377.06|379.31|376.91|0
1632825210000|2021-09-28 10:33:30|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1632825220000|2021-09-28 10:33:40|379.31|376.91|379.23|376.83|379.46|377.06|379.23|376.83|0
1632825230000|2021-09-28 10:33:50|379.16|376.76|379.01|376.61|379.16|376.76|379.01|376.61|0
1632825240000|2021-09-28 10:34:00|378.86|376.46|378.86|376.46|379.01|376.61|378.86|376.46|0
1632825250000|2021-09-28 10:34:10|378.71|376.31|378.41|376.01|378.71|376.31|378.41|376.01|0
1632825260000|2021-09-28 10:34:20|378.48|376.08|378.71|376.31|378.71|376.31|378.48|376.08|0
1632825270000|2021-09-28 10:34:30|378.86|376.46|378.86|376.46|378.86|376.46|378.71|376.31|0
1632825280000|2021-09-28 10:34:40|379.01|376.61|379.16|376.76|379.16|376.76|379.01|376.61|0
1632825290000|2021-09-28 10:34:50|379.23|376.83|379.31|376.91|379.31|376.91|379.23|376.83|0
1632825300000|2021-09-28 10:35:00|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1632825320000|2021-09-28 10:35:20|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1632825330000|2021-09-28 10:35:30|379.08|376.68|379.01|376.61|379.16|376.76|379.01|376.61|0
1632825340000|2021-09-28 10:35:40|378.86|376.46|378.86|376.46|378.86|376.46|378.78|376.38|0
1632825350000|2021-09-28 10:35:50|378.71|376.31|378.41|376.01|378.71|376.31|378.41|376.01|0
1632825360000|2021-09-28 10:36:00|378.48|376.08|378.86|376.46|378.86|376.46|378.48|376.08|0
1632825370000|2021-09-28 10:36:10|378.78|376.38|378.86|376.46|378.86|376.46|378.78|376.38|0
1632825380000|2021-09-28 10:36:20|378.63|376.23|378.56|376.16|378.63|376.23|378.56|376.16|0
1632825390000|2021-09-28 10:36:30|378.71|376.31|378.71|376.31|378.71|376.31|378.71|376.31|0
1632825400000|2021-09-28 10:36:40|378.93|376.53|378.86|376.46|378.93|376.53|378.86|376.46|0
1632825410000|2021-09-28 10:36:50|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1632825430000|2021-09-28 10:37:10|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1632825440000|2021-09-28 10:37:20|379.01|376.61|379.16|376.76|379.16|376.76|379.01|376.61|0
1632825490000|2021-09-28 10:38:10|379.08|376.68|379.01|376.61|379.08|376.68|379.01|376.61|0
1632825510000|2021-09-28 10:38:30|379.16|376.76|379.16|376.76|379.31|376.91|379.16|376.76|0
1632825520000|2021-09-28 10:38:40|379.31|376.91|379.08|376.68|379.31|376.91|379.08|376.68|0
1632825530000|2021-09-28 10:38:50|379.16|376.76|378.86|376.46|379.16|376.76|378.86|376.46|0
1632825540000|2021-09-28 10:39:00|379.16|376.76|378.86|376.46|379.16|376.76|378.86|376.46|0
1632825550000|2021-09-28 10:39:10|378.93|376.53|379.01|376.61|379.01|376.61|378.86|376.46|0
1632825560000|2021-09-28 10:39:20|378.86|376.46|379.01|376.61|379.01|376.61|378.86|376.46|0
1632825570000|2021-09-28 10:39:30|378.86|376.46|378.86|376.46|378.86|376.46|378.86|376.46|0
1632825580000|2021-09-28 10:39:40|378.71|376.31|378.86|376.46|379.01|376.61|378.71|376.31|0
1632825590000|2021-09-28 10:39:50|379.01|376.61|378.86|376.46|379.01|376.61|378.86|376.46|0
1632825600000|2021-09-28 10:40:00|379.01|376.61|379.16|376.76|379.16|376.76|379.01|376.61|0
1632825610000|2021-09-28 10:40:10|379.31|376.91|379.16|376.76|379.31|376.91|379.16|376.76|0
1632825620000|2021-09-28 10:40:20|379.31|376.91|379.46|377.06|379.46|377.06|379.31|376.91|0
1632825630000|2021-09-28 10:40:30|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1632825640000|2021-09-28 10:40:40|379.31|376.91|379.61|377.21|379.61|377.21|379.31|376.91|0
1632825650000|2021-09-28 10:40:50|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1632825660000|2021-09-28 10:41:00|379.23|376.83|379.31|376.91|379.31|376.91|379.23|376.83|0
1632825680000|2021-09-28 10:41:20|379.46|377.06|379.31|376.91|379.46|377.06|379.31|376.91|0
1632825690000|2021-09-28 10:41:30|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1632825700000|2021-09-28 10:41:40|379.31|376.91|379.46|377.06|379.46|377.06|379.31|376.91|0
1632825710000|2021-09-28 10:41:50|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1632825720000|2021-09-28 10:42:00|379.46|377.06|379.31|376.91|379.46|377.06|379.31|376.91|0
1632825730000|2021-09-28 10:42:10|379.38|376.98|379.46|377.06|379.46|377.06|379.38|376.98|0
1632825740000|2021-09-28 10:42:20|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1632825750000|2021-09-28 10:42:30|379.16|376.76|379.31|376.91|379.31|376.91|379.16|376.76|0
1632825760000|2021-09-28 10:42:40|379.16|376.76|379.31|376.91|379.31|376.91|379.16|376.76|0
1632825770000|2021-09-28 10:42:50|379.38|376.98|379.46|377.06|379.46|377.06|379.38|376.98|0
1632825790000|2021-09-28 10:43:10|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1632825800000|2021-09-28 10:43:20|379.46|377.06|379.46|377.06|379.46|377.06|379.46|377.06|0
1632825810000|2021-09-28 10:43:30|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1632825820000|2021-09-28 10:43:40|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1632825830000|2021-09-28 10:43:50|379.08|376.68|379.16|376.76|379.16|376.76|379.08|376.68|0
1632825850000|2021-09-28 10:44:10|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1632825870000|2021-09-28 10:44:30|379.46|377.06|379.46|377.06|379.46|377.06|379.46|377.06|0
1632825880000|2021-09-28 10:44:40|379.38|376.98|379.31|376.91|379.38|376.98|379.31|376.91|0
1632825900000|2021-09-28 10:45:00|379.15|376.75|379.46|377.06|379.46|377.06|379.15|376.75|0
1632825930000|2021-09-28 10:45:30|379.61|377.21|379.61|377.21|379.61|377.21|379.61|377.21|0
1632825950000|2021-09-28 10:45:50|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1632825960000|2021-09-28 10:46:00|379.15|376.75|379.15|376.75|379.15|376.75|379.15|376.75|0
1632825980000|2021-09-28 10:46:20|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1632825990000|2021-09-28 10:46:30|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1632826020000|2021-09-28 10:47:00|379.45|377.05|379.3|376.9|379.45|377.05|379.3|376.9|0
1632826030000|2021-09-28 10:47:10|379.45|377.05|379.3|376.9|379.45|377.05|379.3|376.9|0
1632826040000|2021-09-28 10:47:20|379.38|376.98|379.45|377.05|379.45|377.05|379.38|376.98|0
1632826060000|2021-09-28 10:47:40|379.6|377.2|379.76|377.36|379.76|377.36|379.6|377.2|0
1632826070000|2021-09-28 10:47:50|379.91|377.51|380.36|377.96|380.36|377.96|379.91|377.51|0
1632826080000|2021-09-28 10:48:00|380.21|377.81|380.21|377.81|380.21|377.81|380.06|377.66|0
1632826090000|2021-09-28 10:48:10|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1632826100000|2021-09-28 10:48:20|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1632826110000|2021-09-28 10:48:30|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1632826120000|2021-09-28 10:48:40|380.13|377.73|380.21|377.81|380.21|377.81|380.13|377.73|0
1632826130000|2021-09-28 10:48:50|380.36|377.96|380.06|377.66|380.36|377.96|380.06|377.66|0
1632826140000|2021-09-28 10:49:00|379.98|377.58|380.36|377.96|380.36|377.96|379.98|377.58|0
1632826150000|2021-09-28 10:49:10|380.21|377.81|380.36|377.96|380.36|377.96|380.21|377.81|0
1632826160000|2021-09-28 10:49:20|380.51|378.11|380.36|377.96|380.51|378.11|380.36|377.96|0
1632826170000|2021-09-28 10:49:30|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1632826180000|2021-09-28 10:49:40|380.36|377.96|380.28|377.88|380.36|377.96|380.21|377.81|0
1632826190000|2021-09-28 10:49:50|380.36|377.96|380.36|377.96|380.36|377.96|380.36|377.96|0
1632826200000|2021-09-28 10:50:00|380.28|377.88|380.36|377.96|380.36|377.96|380.21|377.81|0
1632826220000|2021-09-28 10:50:20|380.21|377.81|379.9|377.5|380.21|377.81|379.9|377.5|0
1632826230000|2021-09-28 10:50:30|379.6|377.2|379.45|377.05|379.6|377.2|379.45|377.05|0
1632826240000|2021-09-28 10:50:40|379.3|376.9|379.6|377.2|379.6|377.2|379.3|376.9|0
1632826250000|2021-09-28 10:50:50|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1632826260000|2021-09-28 10:51:00|379.37|376.97|379.45|377.05|379.45|377.05|379.37|376.97|0
1632826280000|2021-09-28 10:51:20|379.6|377.2|379.75|377.35|379.75|377.35|379.6|377.2|0
1632826290000|2021-09-28 10:51:30|379.45|377.05|379.6|377.2|379.6|377.2|379.45|377.05|0
1632826300000|2021-09-28 10:51:40|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1632826310000|2021-09-28 10:51:50|379.6|377.2|379.45|377.05|379.6|377.2|379.45|377.05|0
1632826320000|2021-09-28 10:52:00|379.6|377.2|379.6|377.2|379.75|377.35|379.6|377.2|0
1632826330000|2021-09-28 10:52:10|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1632826340000|2021-09-28 10:52:20|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1632826350000|2021-09-28 10:52:30|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1632826380000|2021-09-28 10:53:00|379.75|377.35|379.6|377.2|379.75|377.35|379.6|377.2|0
1632826390000|2021-09-28 10:53:10|379.45|377.05|379.3|376.9|379.45|377.05|379.3|376.9|0
1632826400000|2021-09-28 10:53:20|379|376.6|378.85|376.45|379|376.6|378.85|376.45|0
1632826410000|2021-09-28 10:53:30|378.4|376|378.55|376.15|378.7|376.3|378.4|376|0
1632826420000|2021-09-28 10:53:40|378.4|376|378.55|376.15|378.55|376.15|378.4|376|0
1632826430000|2021-09-28 10:53:50|378.4|376|378.1|375.7|378.4|376|378.1|375.7|0
1632826440000|2021-09-28 10:54:00|377.95|375.55|378.1|375.7|378.1|375.7|377.95|375.55|0
1632826450000|2021-09-28 10:54:10|378.25|375.85|378.7|376.3|378.7|376.3|378.25|375.85|0
1632826460000|2021-09-28 10:54:20|378.55|376.15|378.7|376.3|378.7|376.3|378.55|376.15|0
1632826470000|2021-09-28 10:54:30|378.1|375.7|378.4|376|378.55|376.15|378.1|375.7|0
1632826480000|2021-09-28 10:54:40|378.55|376.15|378.4|376|378.55|376.15|378.4|376|0
1632826490000|2021-09-28 10:54:50|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1632826500000|2021-09-28 10:55:00|378.32|375.92|378.25|375.85|378.4|376|378.25|375.85|0
1632826510000|2021-09-28 10:55:10|377.95|375.55|378.25|375.85|378.25|375.85|377.95|375.55|0
1632826520000|2021-09-28 10:55:20|378.1|375.7|378.25|375.85|378.25|375.85|378.1|375.7|0
1632826530000|2021-09-28 10:55:30|378.1|375.7|377.95|375.55|378.1|375.7|377.95|375.55|0
1632826540000|2021-09-28 10:55:40|378.1|375.7|378.25|375.85|378.25|375.85|378.1|375.7|0
1632826550000|2021-09-28 10:55:50|378.4|376|378.4|376|378.4|376|378.4|376|0
1632826560000|2021-09-28 10:56:00|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1632826570000|2021-09-28 10:56:10|378.4|376|378.4|376|378.55|376.15|378.4|376|0
1632826580000|2021-09-28 10:56:20|378.47|376.07|378.4|376|378.47|376.07|378.4|376|0
1632826600000|2021-09-28 10:56:40|378.25|375.85|378.47|376.07|378.47|376.07|378.17|375.77|0
1632826610000|2021-09-28 10:56:50|378.4|376|378.7|376.3|379.15|376.75|378.4|376|0
1632826620000|2021-09-28 10:57:00|378.85|376.45|378.7|376.3|379|376.6|378.7|376.3|0
1632826640000|2021-09-28 10:57:20|378.85|376.45|378.7|376.3|378.85|376.45|378.7|376.3|0
1632826650000|2021-09-28 10:57:30|378.85|376.45|379|376.6|379|376.6|378.85|376.45|0
1632826660000|2021-09-28 10:57:40|378.55|376.15|378.25|375.85|378.55|376.15|378.25|375.85|0
1632826670000|2021-09-28 10:57:50|378.4|376|378.55|376.15|378.55|376.15|378.4|376|0
1632826700000|2021-09-28 10:58:20|379|376.6|379.3|376.9|379.3|376.9|379|376.6|0
1632826710000|2021-09-28 10:58:30|378.85|376.45|378.85|376.45|378.85|376.45|378.77|376.37|0
1632826720000|2021-09-28 10:58:40|378.77|376.37|378.77|376.37|378.85|376.45|378.77|376.37|0
1632826730000|2021-09-28 10:58:50|378.85|376.45|378.7|376.3|378.85|376.45|378.7|376.3|0
1632826740000|2021-09-28 10:59:00|378.55|376.15|378.25|375.85|378.55|376.15|378.25|375.85|0
1632826750000|2021-09-28 10:59:10|378.1|375.7|378.1|375.7|378.1|375.7|377.95|375.55|0
1632826760000|2021-09-28 10:59:20|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1632826770000|2021-09-28 10:59:30|378.1|375.7|377.95|375.55|378.1|375.7|377.95|375.55|0
1632826780000|2021-09-28 10:59:40|377.8|375.4|377.95|375.55|377.95|375.55|377.8|375.4|0
1632826790000|2021-09-28 10:59:50|377.65|375.25|377.35|374.95|377.65|375.25|377.35|374.95|0
1632826800000|2021-09-28 11:00:00|377.8|375.4|377.95|375.55|379|376.6|377.8|375.4|0
1632826810000|2021-09-28 11:00:10|378.25|375.85|378.25|375.85|378.25|375.85|377.95|375.55|0
1632826820000|2021-09-28 11:00:20|378.4|376|378.55|376.15|378.55|376.15|378.25|375.85|0
1632826830000|2021-09-28 11:00:30|378.85|376.45|379|376.6|379|376.6|378.85|376.45|0
1632826840000|2021-09-28 11:00:40|379.15|376.75|379.3|376.9|379.3|376.9|379.15|376.75|0
1632826850000|2021-09-28 11:00:50|379.75|377.35|380.2|377.8|380.2|377.8|379.75|377.35|0
1632826860000|2021-09-28 11:01:00|380.05|377.65|379.75|377.35|380.05|377.65|379.75|377.35|0
1632826870000|2021-09-28 11:01:10|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1632826880000|2021-09-28 11:01:20|379.75|377.35|379.6|377.2|379.75|377.35|379.3|376.9|0
1632826890000|2021-09-28 11:01:30|379.45|377.05|379.3|376.9|379.45|377.05|379.3|376.9|0
1632826900000|2021-09-28 11:01:40|379.45|377.05|379.45|377.05|379.6|377.2|379.45|377.05|0
1632826920000|2021-09-28 11:02:00|379.75|377.35|379.75|377.35|379.75|377.35|379.6|377.2|0
1632826930000|2021-09-28 11:02:10|379.9|377.5|380.05|377.65|380.05|377.65|379.9|377.5|0
1632826940000|2021-09-28 11:02:20|380.12|377.72|379.9|377.5|380.2|377.8|379.9|377.5|0
1632826950000|2021-09-28 11:02:30|379.75|377.35|379.45|377.05|379.75|377.35|379.45|377.05|0
1632826960000|2021-09-28 11:02:40|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1632826970000|2021-09-28 11:02:50|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1632826980000|2021-09-28 11:03:00|379.9|377.5|379.6|377.2|379.9|377.5|379.6|377.2|0
1632826990000|2021-09-28 11:03:10|379.9|377.5|379.75|377.35|379.9|377.5|379.75|377.35|0
1632827000000|2021-09-28 11:03:20|379.82|377.42|380.05|377.65|380.05|377.65|379.75|377.35|0
1632827010000|2021-09-28 11:03:30|380.2|377.8|380.05|377.65|380.2|377.8|380.05|377.65|0
1632827020000|2021-09-28 11:03:40|379.9|377.5|380.5|378.1|380.5|378.1|379.9|377.5|0
1632827030000|2021-09-28 11:03:50|380.65|378.25|380.35|377.95|380.65|378.25|380.35|377.95|0
1632827040000|2021-09-28 11:04:00|380.2|377.8|379.9|377.5|380.2|377.8|379.9|377.5|0
1632827050000|2021-09-28 11:04:10|379.75|377.35|379.9|377.5|379.9|377.5|379.75|377.35|0
1632827060000|2021-09-28 11:04:20|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1632827080000|2021-09-28 11:04:40|380.12|377.72|380.2|377.8|380.2|377.8|380.05|377.65|0
1632827090000|2021-09-28 11:04:50|380.05|377.65|380.2|377.8|380.2|377.8|380.05|377.65|0
1632827100000|2021-09-28 11:05:00|379.75|377.35|379.6|377.2|379.75|377.35|379.6|377.2|0
1632827110000|2021-09-28 11:05:10|379.9|377.5|379.6|377.2|379.9|377.5|379.6|377.2|0
1632827120000|2021-09-28 11:05:20|379.45|377.05|379.6|377.2|379.6|377.2|379.45|377.05|0
1632827130000|2021-09-28 11:05:30|379.45|377.05|379.3|376.9|379.45|377.05|379.3|376.9|0
1632827140000|2021-09-28 11:05:40|379.15|376.75|379.15|376.75|379.15|376.75|379.15|376.75|0
1632827150000|2021-09-28 11:05:50|379|376.6|378.85|376.45|379|376.6|378.77|376.37|0
1632827160000|2021-09-28 11:06:00|378.7|376.3|378.4|376|378.7|376.3|378.4|376|0
1632827170000|2021-09-28 11:06:10|378.55|376.15|378.7|376.3|378.7|376.3|378.55|376.15|0
1632827180000|2021-09-28 11:06:20|378.85|376.45|379|376.6|379|376.6|378.85|376.45|0
1632827190000|2021-09-28 11:06:30|378.85|376.45|379.15|376.75|379.15|376.75|378.85|376.45|0
1632827200000|2021-09-28 11:06:40|379.3|376.9|379.22|376.82|379.3|376.9|379.22|376.82|0
1632827210000|2021-09-28 11:06:50|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1632827220000|2021-09-28 11:07:00|379.6|377.2|379.75|377.35|379.75|377.35|379.6|377.2|0
1632827230000|2021-09-28 11:07:10|379.9|377.5|379.9|377.5|380.05|377.65|379.9|377.5|0
1632827240000|2021-09-28 11:07:20|379.75|377.35|379.45|377.05|379.75|377.35|379.45|377.05|0
1632827250000|2021-09-28 11:07:30|379.6|377.2|379.75|377.35|379.9|377.5|379.6|377.2|0
1632827260000|2021-09-28 11:07:40|379.9|377.5|380.05|377.65|380.05|377.65|379.9|377.5|0
1632827270000|2021-09-28 11:07:50|379.9|377.5|380.05|377.65|380.05|377.65|379.9|377.5|0
1632827280000|2021-09-28 11:08:00|380.2|377.8|380.05|377.65|380.2|377.8|380.05|377.65|0
1632827300000|2021-09-28 11:08:20|379.82|377.42|379.3|376.9|379.82|377.42|379.3|376.9|0
1632827310000|2021-09-28 11:08:30|379.52|377.12|379.45|377.05|379.52|377.12|379.45|377.05|0
1632827320000|2021-09-28 11:08:40|379.22|376.82|379.15|376.75|379.22|376.82|379|376.6|0
1632827330000|2021-09-28 11:08:50|379.3|376.9|379.45|377.05|379.45|377.05|379.3|376.9|0
1632827340000|2021-09-28 11:09:00|379.37|376.97|378.92|376.52|379.6|377.2|378.92|376.52|0
1632827350000|2021-09-28 11:09:10|379.07|376.67|378.99|376.59|379.07|376.67|378.84|376.44|0
1632827360000|2021-09-28 11:09:20|379.07|376.67|378.69|376.29|379.07|376.67|378.69|376.29|0
1632827370000|2021-09-28 11:09:30|378.54|376.14|378.69|376.29|378.69|376.29|378.54|376.14|0
1632827380000|2021-09-28 11:09:40|378.54|376.14|378.24|375.84|378.54|376.14|378.24|375.84|0
1632827390000|2021-09-28 11:09:50|378.39|375.99|378.39|375.99|378.39|375.99|378.24|375.84|0
1632827400000|2021-09-28 11:10:00|378.54|376.14|378.69|376.29|378.84|376.44|378.54|376.14|0
1632827410000|2021-09-28 11:10:10|378.09|375.69|377.64|375.24|378.09|375.69|377.64|375.24|0
1632827420000|2021-09-28 11:10:20|377.49|375.09|377.64|375.24|377.64|375.24|377.49|375.09|0
1632827430000|2021-09-28 11:10:30|377.79|375.39|377.49|375.09|377.79|375.39|377.49|375.09|0
1632827440000|2021-09-28 11:10:40|377.34|374.94|377.34|374.94|377.34|374.94|377.34|374.94|0
1632827450000|2021-09-28 11:10:50|376.89|374.49|377.11|374.71|377.19|374.79|376.89|374.49|0
1632827460000|2021-09-28 11:11:00|377.04|374.64|376.89|374.49|377.04|374.64|376.89|374.49|0
1632827470000|2021-09-28 11:11:10|376.74|374.34|376.59|374.19|376.74|374.34|376.59|374.19|0
1632827480000|2021-09-28 11:11:20|376.44|374.04|376.29|373.89|376.44|374.04|376.29|373.89|0
1632827490000|2021-09-28 11:11:30|375.99|373.59|376.14|373.74|376.29|373.89|375.99|373.59|0
1632827500000|2021-09-28 11:11:40|375.99|373.59|376.29|373.89|376.29|373.89|375.92|373.52|0
1632827510000|2021-09-28 11:11:50|375.99|373.59|376.29|373.89|376.29|373.89|375.99|373.59|0
1632827520000|2021-09-28 11:12:00|377.04|374.64|377.04|374.64|377.04|374.64|376.89|374.49|0
1632827530000|2021-09-28 11:12:10|377.19|374.79|377.19|374.79|377.34|374.94|377.19|374.79|0
1632827540000|2021-09-28 11:12:20|377.34|374.94|377.34|374.94|377.34|374.94|377.34|374.94|0
1632827550000|2021-09-28 11:12:30|377.19|374.79|377.19|374.79|377.19|374.79|377.19|374.79|0
1632827560000|2021-09-28 11:12:40|377.34|374.94|377.34|374.94|377.34|374.94|377.34|374.94|0
1632827570000|2021-09-28 11:12:50|377.41|375.01|377.49|375.09|377.49|375.09|377.34|374.94|0
1632827580000|2021-09-28 11:13:00|377.34|374.94|377.49|375.09|377.49|375.09|377.34|374.94|0
1632827590000|2021-09-28 11:13:10|377.41|375.01|377.11|374.71|377.41|375.01|377.04|374.64|0
1632827600000|2021-09-28 11:13:20|377.34|374.94|377.34|374.94|377.34|374.94|377.19|374.79|0
1632827610000|2021-09-28 11:13:30|377.19|374.79|377.41|375.01|377.41|375.01|377.19|374.79|0
1632827620000|2021-09-28 11:13:40|377.49|375.09|377.34|374.94|377.49|375.09|377.34|374.94|0
1632827630000|2021-09-28 11:13:50|377.26|374.86|377.56|375.16|377.56|375.16|377.26|374.86|0
1632827640000|2021-09-28 11:14:00|377.64|375.24|378.09|375.69|378.09|375.69|377.64|375.24|0
1632827650000|2021-09-28 11:14:10|378.39|375.99|378.09|375.69|378.39|375.99|378.09|375.69|0
1632827660000|2021-09-28 11:14:20|377.79|375.39|377.64|375.24|377.86|375.46|377.64|375.24|0
1632827670000|2021-09-28 11:14:30|377.49|375.09|377.49|375.09|377.49|375.09|377.49|375.09|0
1632827680000|2021-09-28 11:14:40|377.34|374.94|377.79|375.39|377.79|375.39|377.34|374.94|0
1632827690000|2021-09-28 11:14:50|377.71|375.31|377.71|375.31|377.71|375.31|377.71|375.31|0
1632827700000|2021-09-28 11:15:00|377.64|375.24|377.49|375.09|377.64|375.24|377.19|374.79|0
1632827710000|2021-09-28 11:15:10|377.34|374.94|377.49|375.09|377.49|375.09|377.34|374.94|0
1632827720000|2021-09-28 11:15:20|377.34|374.94|377.64|375.24|377.64|375.24|377.34|374.94|0
1632827730000|2021-09-28 11:15:30|377.79|375.39|377.49|375.09|377.79|375.39|377.34|374.94|0
1632827750000|2021-09-28 11:15:50|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1632827760000|2021-09-28 11:16:00|377.79|375.39|378.09|375.69|378.09|375.69|377.79|375.39|0
1632827770000|2021-09-28 11:16:10|378.24|375.84|378.54|376.14|378.54|376.14|378.24|375.84|0
1632827780000|2021-09-28 11:16:20|378.46|376.06|378.24|375.84|378.54|376.14|378.24|375.84|0
1632827790000|2021-09-28 11:16:30|378.09|375.69|378.39|375.99|378.39|375.99|378.09|375.69|0
1632827800000|2021-09-28 11:16:40|378.24|375.84|378.09|375.69|378.39|375.99|378.09|375.69|0
1632827810000|2021-09-28 11:16:50|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1632827820000|2021-09-28 11:17:00|378.16|375.76|378.09|375.69|378.24|375.84|378.09|375.69|0
1632827830000|2021-09-28 11:17:10|378.39|375.99|378.39|375.99|378.39|375.99|378.09|375.69|0
1632827850000|2021-09-28 11:17:30|378.54|376.14|378.54|376.14|378.54|376.14|378.54|376.14|0
1632827860000|2021-09-28 11:17:40|378.69|376.29|378.99|376.59|378.99|376.59|378.69|376.29|0
1632827870000|2021-09-28 11:17:50|378.84|376.44|378.84|376.44|378.84|376.44|378.84|376.44|0
1632827880000|2021-09-28 11:18:00|378.99|376.59|378.99|376.59|378.99|376.59|378.91|376.51|0
1632827890000|2021-09-28 11:18:10|378.84|376.44|378.54|376.14|378.84|376.44|378.54|376.14|0
1632827900000|2021-09-28 11:18:20|378.69|376.29|378.84|376.44|378.84|376.44|378.69|376.29|0
1632827910000|2021-09-28 11:18:30|378.99|376.59|379.14|376.74|379.14|376.74|378.99|376.59|0
1632827920000|2021-09-28 11:18:40|378.99|376.59|378.69|376.29|378.99|376.59|378.69|376.29|0
1632827930000|2021-09-28 11:18:50|378.84|376.44|378.69|376.29|378.84|376.44|378.69|376.29|0
1632827940000|2021-09-28 11:19:00|378.84|376.44|378.84|376.44|378.84|376.44|378.69|376.29|0
1632827950000|2021-09-28 11:19:10|378.91|376.51|378.69|376.29|378.99|376.59|378.69|376.29|0
1632827960000|2021-09-28 11:19:20|378.54|376.14|378.54|376.14|378.69|376.29|378.54|376.14|0
1632827970000|2021-09-28 11:19:30|378.31|375.91|378.54|376.14|378.54|376.14|378.24|375.84|0
1632827980000|2021-09-28 11:19:40|378.39|375.99|378.54|376.14|378.54|376.14|378.39|375.99|0
1632827990000|2021-09-28 11:19:50|378.61|376.21|378.69|376.29|378.69|376.29|378.61|376.21|0
1632828000000|2021-09-28 11:20:00|378.54|376.14|378.24|375.84|378.54|376.14|378.09|375.69|0
1632828010000|2021-09-28 11:20:10|378.39|375.99|378.09|375.69|378.54|376.14|378.09|375.69|0
1632828020000|2021-09-28 11:20:20|377.79|375.39|376.89|374.49|377.79|375.39|376.89|374.49|0
1632828030000|2021-09-28 11:20:30|376.74|374.34|376.59|374.19|376.74|374.34|376.59|374.19|0
1632828040000|2021-09-28 11:20:40|376.44|374.04|376.89|374.49|376.89|374.49|376.44|374.04|0
1632828050000|2021-09-28 11:20:50|377.04|374.64|376.59|374.19|377.04|374.64|376.59|374.19|0
1632828060000|2021-09-28 11:21:00|376.89|374.49|376.51|374.11|376.89|374.49|376.51|374.11|0
1632828070000|2021-09-28 11:21:10|377.04|374.64|378.31|375.91|378.39|375.99|377.04|374.64|0
1632828080000|2021-09-28 11:21:20|378.39|375.99|378.09|375.69|378.39|375.99|377.94|375.54|0
1632828090000|2021-09-28 11:21:30|377.94|375.54|377.34|374.94|377.94|375.54|377.34|374.94|0
1632828100000|2021-09-28 11:21:40|377.11|374.71|377.04|374.64|377.11|374.71|376.89|374.49|0
1632828110000|2021-09-28 11:21:50|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1632828120000|2021-09-28 11:22:00|376.44|374.04|375.76|373.36|376.44|374.04|375.76|373.36|0
1632828130000|2021-09-28 11:22:10|375.84|373.44|375.84|373.44|375.84|373.44|375.69|373.29|0
1632828140000|2021-09-28 11:22:20|375.54|373.14|376.14|373.74|376.14|373.74|375.54|373.14|0
1632828150000|2021-09-28 11:22:30|376.06|373.66|376.29|373.89|376.29|373.89|376.06|373.66|0
1632828160000|2021-09-28 11:22:40|376.36|373.96|376.36|373.96|376.36|373.96|376.36|373.96|0
1632828170000|2021-09-28 11:22:50|376.29|373.89|376.14|373.74|376.29|373.89|376.14|373.74|0
1632828180000|2021-09-28 11:23:00|376.29|373.89|376.74|374.34|376.74|374.34|376.29|373.89|0
1632828190000|2021-09-28 11:23:10|376.89|374.49|376.74|374.34|376.89|374.49|376.74|374.34|0
1632828200000|2021-09-28 11:23:20|376.44|374.04|376.14|373.74|376.44|374.04|376.14|373.74|0
1632828210000|2021-09-28 11:23:30|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1632828220000|2021-09-28 11:23:40|375.69|373.29|375.39|372.99|375.69|373.29|375.39|372.99|0
1632828230000|2021-09-28 11:23:50|375.24|372.84|375.69|373.29|375.69|373.29|375.24|372.84|0
1632828240000|2021-09-28 11:24:00|375.54|373.14|375.39|372.99|375.54|373.14|375.39|372.99|0
1632828250000|2021-09-28 11:24:10|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1632828260000|2021-09-28 11:24:20|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1632828270000|2021-09-28 11:24:30|375.39|372.99|375.24|372.84|375.39|372.99|375.24|372.84|0
1632828280000|2021-09-28 11:24:40|374.94|372.54|374.79|372.39|374.94|372.54|374.79|372.39|0
1632828290000|2021-09-28 11:24:50|375.01|372.61|374.94|372.54|375.01|372.61|374.94|372.54|0
1632828300000|2021-09-28 11:25:00|374.79|372.39|374.94|372.54|374.94|372.54|374.79|372.39|0
1632828310000|2021-09-28 11:25:10|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1632828320000|2021-09-28 11:25:20|375.24|372.84|375.09|372.69|375.24|372.84|375.09|372.69|0
1632828330000|2021-09-28 11:25:30|374.94|372.54|374.94|372.54|375.09|372.69|374.94|372.54|0
1632828340000|2021-09-28 11:25:40|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1632828350000|2021-09-28 11:25:50|374.94|372.54|374.94|372.54|375.09|372.69|374.94|372.54|0
1632828360000|2021-09-28 11:26:00|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1632828380000|2021-09-28 11:26:20|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1632828390000|2021-09-28 11:26:30|375.09|372.69|375.54|373.14|375.76|373.36|375.09|372.69|0
1632828400000|2021-09-28 11:26:40|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1632828410000|2021-09-28 11:26:50|375.39|372.99|375.09|372.69|375.39|372.99|375.09|372.69|0
1632828420000|2021-09-28 11:27:00|374.94|372.54|375.09|372.69|375.09|372.69|374.94|372.54|0
1632828430000|2021-09-28 11:27:10|374.94|372.54|375.09|372.69|375.09|372.69|374.79|372.39|0
1632828440000|2021-09-28 11:27:20|375.16|372.76|375.09|372.69|375.16|372.76|375.09|372.69|0
1632828450000|2021-09-28 11:27:30|375.54|373.14|375.61|373.21|375.69|373.29|375.54|373.14|0
1632828460000|2021-09-28 11:27:40|376.14|373.74|376.29|373.89|376.29|373.89|376.14|373.74|0
1632828470000|2021-09-28 11:27:50|376.14|373.74|376.29|373.89|376.29|373.89|376.14|373.74|0
1632828480000|2021-09-28 11:28:00|376.44|374.04|376.51|374.11|376.51|374.11|376.44|374.04|0
1632828490000|2021-09-28 11:28:10|376.59|374.19|376.44|374.04|376.59|374.19|376.44|374.04|0
1632828510000|2021-09-28 11:28:30|376.59|374.19|376.74|374.34|376.89|374.49|376.59|374.19|0
1632828520000|2021-09-28 11:28:40|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1632828530000|2021-09-28 11:28:50|377.04|374.64|377.19|374.79|377.49|375.09|377.04|374.64|0
1632828540000|2021-09-28 11:29:00|377.04|374.64|377.19|374.79|377.19|374.79|377.04|374.64|0
1632828550000|2021-09-28 11:29:10|376.89|374.49|376.89|374.49|377.04|374.64|376.89|374.49|0
1632828560000|2021-09-28 11:29:20|377.19|374.79|376.89|374.49|377.19|374.79|376.89|374.49|0
1632828570000|2021-09-28 11:29:30|376.74|374.34|376.74|374.34|376.89|374.49|376.74|374.34|0
1632828580000|2021-09-28 11:29:40|377.19|374.79|377.19|374.79|377.34|374.94|377.19|374.79|0
1632828590000|2021-09-28 11:29:50|377.26|374.86|377.34|374.94|377.34|374.94|377.19|374.79|0
1632828600000|2021-09-28 11:30:00|377.19|374.79|377.19|374.79|377.19|374.79|377.04|374.64|0
1632828610000|2021-09-28 11:30:10|377.04|374.64|377.04|374.64|377.04|374.64|376.89|374.49|0
1632828620000|2021-09-28 11:30:20|377.33|374.93|377.18|374.78|377.33|374.93|377.18|374.78|0
1632828630000|2021-09-28 11:30:30|377.33|374.93|377.33|374.93|377.33|374.93|377.33|374.93|0
1632828640000|2021-09-28 11:30:40|377.48|375.08|377.78|375.38|377.78|375.38|377.48|375.08|0
1632828650000|2021-09-28 11:30:50|377.93|375.53|378.23|375.83|378.23|375.83|377.93|375.53|0
1632828660000|2021-09-28 11:31:00|378.08|375.68|378.39|375.99|378.39|375.99|378.08|375.68|0
1632828670000|2021-09-28 11:31:10|378.69|376.29|378.84|376.44|378.99|376.59|378.69|376.29|0
1632828680000|2021-09-28 11:31:20|378.69|376.29|379.44|377.04|379.44|377.04|378.69|376.29|0
1632828690000|2021-09-28 11:31:30|379.29|376.89|379.29|376.89|379.29|376.89|379.14|376.74|0
1632828700000|2021-09-28 11:31:40|379.14|376.74|379.29|376.89|379.44|377.04|379.14|376.74|0
1632828710000|2021-09-28 11:31:50|379.44|377.04|378.99|376.59|379.44|377.04|378.99|376.59|0
1632828720000|2021-09-28 11:32:00|379.14|376.74|379.14|376.74|379.29|376.89|379.14|376.74|0
1632828730000|2021-09-28 11:32:10|378.38|375.98|378.53|376.13|378.53|376.13|378.38|375.98|0
1632828740000|2021-09-28 11:32:20|378.68|376.28|378.23|375.83|378.68|376.28|378.23|375.83|0
1632828750000|2021-09-28 11:32:30|378.16|375.76|377.93|375.53|378.16|375.76|377.93|375.53|0
1632828760000|2021-09-28 11:32:40|378.08|375.68|377.63|375.23|378.08|375.68|377.63|375.23|0
1632828770000|2021-09-28 11:32:50|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1632828780000|2021-09-28 11:33:00|377.71|375.31|377.63|375.23|377.78|375.38|377.63|375.23|0
1632828790000|2021-09-28 11:33:10|377.78|375.38|377.93|375.53|378.08|375.68|377.78|375.38|0
1632828800000|2021-09-28 11:33:20|378.08|375.68|377.93|375.53|378.08|375.68|377.93|375.53|0
1632828820000|2021-09-28 11:33:40|378.08|375.68|377.93|375.53|378.23|375.83|377.93|375.53|0
1632828830000|2021-09-28 11:33:50|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1632828840000|2021-09-28 11:34:00|377.71|375.31|377.63|375.23|377.71|375.31|377.63|375.23|0
1632828850000|2021-09-28 11:34:10|377.78|375.38|377.18|374.78|377.78|375.38|377.18|374.78|0
1632828860000|2021-09-28 11:34:20|377.26|374.86|377.33|374.93|377.33|374.93|377.18|374.78|0
1632828870000|2021-09-28 11:34:30|377.48|375.08|377.48|375.08|377.48|375.08|377.33|374.93|0
1632828880000|2021-09-28 11:34:40|377.33|374.93|377.41|375.01|377.48|375.08|377.33|374.93|0
1632828890000|2021-09-28 11:34:50|377.18|374.78|377.78|375.38|377.78|375.38|377.18|374.78|0
1632828900000|2021-09-28 11:35:00|377.63|375.23|377.63|375.23|377.78|375.38|377.63|375.23|0
1632828910000|2021-09-28 11:35:10|377.48|375.08|377.63|375.23|377.63|375.23|377.33|374.93|0
1632828920000|2021-09-28 11:35:20|377.33|374.93|377.18|374.78|377.33|374.93|377.18|374.78|0
1632828930000|2021-09-28 11:35:30|377.03|374.63|376.88|374.48|377.03|374.63|376.88|374.48|0
1632828940000|2021-09-28 11:35:40|376.95|374.55|377.25|374.85|377.25|374.85|376.95|374.55|0
1632828950000|2021-09-28 11:35:50|377.18|374.78|377.18|374.78|377.18|374.78|377.18|374.78|0
1632828960000|2021-09-28 11:36:00|377.03|374.63|376.88|374.48|377.03|374.63|376.88|374.48|0
1632828970000|2021-09-28 11:36:10|377.03|374.63|376.88|374.48|377.03|374.63|376.73|374.33|0
1632828980000|2021-09-28 11:36:20|376.73|374.33|377.03|374.63|377.03|374.63|376.73|374.33|0
1632828990000|2021-09-28 11:36:30|376.88|374.48|377.63|375.23|377.63|375.23|376.88|374.48|0
1632829000000|2021-09-28 11:36:40|377.55|375.15|377.78|375.38|377.85|375.45|377.55|375.15|0
1632829010000|2021-09-28 11:36:50|377.93|375.53|377.78|375.38|377.93|375.53|377.78|375.38|0
1632829020000|2021-09-28 11:37:00|378|375.6|377.93|375.53|378|375.6|377.93|375.53|0
1632829030000|2021-09-28 11:37:10|378|375.6|377.78|375.38|378|375.6|377.78|375.38|0
1632829040000|2021-09-28 11:37:20|377.63|375.23|377.85|375.45|377.85|375.45|377.63|375.23|0
1632829050000|2021-09-28 11:37:30|377.78|375.38|377.93|375.53|377.93|375.53|377.78|375.38|0
1632829060000|2021-09-28 11:37:40|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1632829070000|2021-09-28 11:37:50|377.93|375.53|377.93|375.53|377.93|375.53|377.93|375.53|0
1632829080000|2021-09-28 11:38:00|378|375.6|377.93|375.53|378|375.6|377.93|375.53|0
1632829090000|2021-09-28 11:38:10|378.08|375.68|378.53|376.13|378.53|376.13|377.93|375.53|0
1632829100000|2021-09-28 11:38:20|378.38|375.98|378.53|376.13|378.53|376.13|378.38|375.98|0
1632829110000|2021-09-28 11:38:30|378.68|376.28|378.53|376.13|378.68|376.28|378.53|376.13|0
1632829120000|2021-09-28 11:38:40|378.68|376.28|378.83|376.43|378.83|376.43|378.68|376.28|0
1632829130000|2021-09-28 11:38:50|378.9|376.5|378.68|376.28|378.9|376.5|378.68|376.28|0
1632829160000|2021-09-28 11:39:20|378.53|376.13|378.38|375.98|378.53|376.13|378.38|375.98|0
1632829170000|2021-09-28 11:39:30|378.53|376.13|378.83|376.43|378.83|376.43|378.38|375.98|0
1632829180000|2021-09-28 11:39:40|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1632829190000|2021-09-28 11:39:50|379.13|376.73|378.83|376.43|379.13|376.73|378.83|376.43|0
1632829200000|2021-09-28 11:40:00|378.98|376.58|379.28|376.88|379.43|377.03|378.98|376.58|0
1632829210000|2021-09-28 11:40:10|379.43|377.03|379.28|376.88|379.43|377.03|379.28|376.88|0
1632829220000|2021-09-28 11:40:20|379.43|377.03|379.58|377.18|379.58|377.18|379.43|377.03|0
1632829230000|2021-09-28 11:40:30|379.43|377.03|379.58|377.18|379.58|377.18|379.43|377.03|0
1632829240000|2021-09-28 11:40:40|379.28|376.88|379.35|376.95|379.35|376.95|379.28|376.88|0
1632829250000|2021-09-28 11:40:50|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1632829260000|2021-09-28 11:41:00|379.43|377.03|379.43|377.03|379.43|377.03|379.43|377.03|0
1632829270000|2021-09-28 11:41:10|379.28|376.88|379.58|377.18|379.58|377.18|379.28|376.88|0
1632829280000|2021-09-28 11:41:20|380.19|377.79|380.03|377.63|380.19|377.79|380.03|377.63|0
1632829290000|2021-09-28 11:41:30|380.19|377.79|380.19|377.79|380.26|377.86|380.19|377.79|0
1632829300000|2021-09-28 11:41:40|379.58|377.18|380.03|377.63|380.11|377.71|379.58|377.18|0
1632829310000|2021-09-28 11:41:50|380.19|377.79|380.18|377.78|380.19|377.79|380.18|377.78|0
1632829320000|2021-09-28 11:42:00|380.34|377.94|380.11|377.71|380.34|377.94|380.11|377.71|0
1632829330000|2021-09-28 11:42:10|380.03|377.63|380.18|377.78|380.34|377.94|380.03|377.63|0
1632829340000|2021-09-28 11:42:20|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1632829360000|2021-09-28 11:42:40|380.49|378.09|380.49|378.09|380.49|378.09|380.41|378.01|0
1632829370000|2021-09-28 11:42:50|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1632829380000|2021-09-28 11:43:00|380.49|378.09|380.79|378.39|380.79|378.39|380.49|378.09|0
1632829390000|2021-09-28 11:43:10|380.64|378.24|380.34|377.94|380.79|378.39|380.34|377.94|0
1632829400000|2021-09-28 11:43:20|380.33|377.93|380.64|378.24|380.64|378.24|380.33|377.93|0
1632829410000|2021-09-28 11:43:30|380.49|378.09|380.49|378.09|380.64|378.24|380.49|378.09|0
1632829420000|2021-09-28 11:43:40|380.33|377.93|380.33|377.93|380.33|377.93|380.18|377.78|0
1632829430000|2021-09-28 11:43:50|380.18|377.78|379.96|377.56|380.18|377.78|379.96|377.56|0
1632829440000|2021-09-28 11:44:00|380.03|377.63|380.18|377.78|380.18|377.78|380.03|377.63|0
1632829450000|2021-09-28 11:44:10|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1632829470000|2021-09-28 11:44:30|380.18|377.78|380.33|377.93|380.33|377.93|380.18|377.78|0
1632829480000|2021-09-28 11:44:40|380.49|378.09|380.48|378.08|380.49|378.09|380.48|378.08|0
1632829490000|2021-09-28 11:44:50|380.33|377.93|380.48|378.08|380.48|378.08|380.33|377.93|0
1632829500000|2021-09-28 11:45:00|380.64|378.24|381.24|378.84|381.24|378.84|380.64|378.24|0
1632829510000|2021-09-28 11:45:10|381.39|378.99|381.09|378.69|381.39|378.99|380.94|378.54|0
1632829520000|2021-09-28 11:45:20|380.94|378.54|381.54|379.14|381.54|379.14|380.94|378.54|0
1632829530000|2021-09-28 11:45:30|381.39|378.99|382.66|380.26|382.66|380.26|381.39|378.99|0
1632829540000|2021-09-28 11:45:40|382.81|380.41|378.82|376.42|383.11|380.71|378.82|376.42|0
1632829550000|2021-09-28 11:45:50|381.83|379.43|381.98|379.58|381.98|379.58|381.83|379.43|0
1632829560000|2021-09-28 11:46:00|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1632829570000|2021-09-28 11:46:10|382.29|379.89|382.59|380.19|382.59|380.19|382.29|379.89|0
1632829580000|2021-09-28 11:46:20|382.29|379.89|382.59|380.19|382.59|380.19|382.29|379.89|0
1632829590000|2021-09-28 11:46:30|382.44|380.04|382.59|380.19|382.59|380.19|382.44|380.04|0
1632829600000|2021-09-28 11:46:40|382.44|380.04|382.44|380.04|382.59|380.19|382.44|380.04|0
1632829610000|2021-09-28 11:46:50|382.59|380.19|382.14|379.74|382.59|380.19|382.14|379.74|0
1632829620000|2021-09-28 11:47:00|382.29|379.89|382.44|380.04|382.59|380.19|382.29|379.89|0
1632829640000|2021-09-28 11:47:20|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1632829650000|2021-09-28 11:47:30|382.89|380.49|382.74|380.34|382.89|380.49|382.59|380.19|0
1632829660000|2021-09-28 11:47:40|382.66|380.26|382.74|380.34|382.74|380.34|382.66|380.26|0
1632829670000|2021-09-28 11:47:50|382.81|380.41|382.59|380.19|382.81|380.41|382.59|380.19|0
1632829680000|2021-09-28 11:48:00|382.29|379.89|382.29|379.89|382.29|379.89|382.29|379.89|0
1632829690000|2021-09-28 11:48:10|382.44|380.04|382.36|379.96|382.44|380.04|382.36|379.96|0
1632829700000|2021-09-28 11:48:20|382.44|380.04|382.44|380.04|382.44|380.04|382.44|380.04|0
1632829710000|2021-09-28 11:48:30|382.36|379.96|382.44|380.04|382.59|380.19|382.36|379.96|0
1632829740000|2021-09-28 11:49:00|382.59|380.19|382.44|380.04|382.59|380.19|382.44|380.04|0
1632829750000|2021-09-28 11:49:10|382.29|379.89|382.44|380.04|382.44|380.04|382.29|379.89|0
1632829760000|2021-09-28 11:49:20|382.36|379.96|382.29|379.89|382.44|380.04|382.29|379.89|0
1632829770000|2021-09-28 11:49:30|382.13|379.73|382.13|379.73|382.13|379.73|382.13|379.73|0
1632829780000|2021-09-28 11:49:40|381.98|379.58|381.9|379.5|381.98|379.58|381.9|379.5|0
1632829790000|2021-09-28 11:49:50|381.98|379.58|381.83|379.43|381.98|379.58|381.83|379.43|0
1632829800000|2021-09-28 11:50:00|381.98|379.58|382.44|380.04|382.44|380.04|381.98|379.58|0
1632829820000|2021-09-28 11:50:20|382.74|380.34|382.74|380.34|382.74|380.34|382.59|380.19|0
1632829830000|2021-09-28 11:50:30|382.59|380.19|382.59|380.19|382.74|380.34|382.59|380.19|0
1632829840000|2021-09-28 11:50:40|382.74|380.34|382.89|380.49|382.89|380.49|382.74|380.34|0
1632829850000|2021-09-28 11:50:50|382.81|380.41|382.74|380.34|382.81|380.41|382.74|380.34|0
1632829860000|2021-09-28 11:51:00|382.81|380.41|382.66|380.26|382.81|380.41|382.66|380.26|0
1632829870000|2021-09-28 11:51:10|382.59|380.19|382.59|380.19|382.66|380.26|382.59|380.19|0
1632829880000|2021-09-28 11:51:20|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1632829890000|2021-09-28 11:51:30|382.59|380.19|382.74|380.34|382.74|380.34|382.59|380.19|0
1632829900000|2021-09-28 11:51:40|382.89|380.49|382.89|380.49|382.89|380.49|382.59|380.19|0
1632829910000|2021-09-28 11:51:50|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1632829920000|2021-09-28 11:52:00|383.34|380.94|383.34|380.94|383.34|380.94|383.19|380.79|0
1632829930000|2021-09-28 11:52:10|383.49|381.09|383.34|380.94|383.49|381.09|383.34|380.94|0
1632829940000|2021-09-28 11:52:20|383.19|380.79|383.34|380.94|383.34|380.94|383.19|380.79|0
1632829950000|2021-09-28 11:52:30|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1632829970000|2021-09-28 11:52:50|383.04|380.64|383.04|380.64|383.04|380.64|383.04|380.64|0
1632829980000|2021-09-28 11:53:00|383.19|380.79|383.19|380.79|383.34|380.94|383.19|380.79|0
1632830000000|2021-09-28 11:53:20|383.04|380.64|383.19|380.79|383.19|380.79|383.04|380.64|0
1632830020000|2021-09-28 11:53:40|383.49|381.09|383.34|380.94|383.49|381.09|383.34|380.94|0
1632830030000|2021-09-28 11:53:50|383.49|381.09|383.34|380.94|383.49|381.09|383.34|380.94|0
1632830040000|2021-09-28 11:54:00|383.41|381.01|383.34|380.94|383.41|381.01|383.34|380.94|0
1632830060000|2021-09-28 11:54:20|382.74|380.34|382.43|380.03|382.74|380.34|382.43|380.03|0
1632830070000|2021-09-28 11:54:30|382.28|379.88|381.98|379.58|382.28|379.88|381.98|379.58|0
1632830080000|2021-09-28 11:54:40|382.13|379.73|381.98|379.58|382.13|379.73|381.98|379.58|0
1632830090000|2021-09-28 11:54:50|381.83|379.43|381.9|379.5|381.98|379.58|381.83|379.43|0
1632830100000|2021-09-28 11:55:00|382.13|379.73|381.98|379.58|382.13|379.73|381.98|379.58|0
1632830110000|2021-09-28 11:55:10|381.83|379.43|381.68|379.28|381.83|379.43|381.6|379.2|0
1632830130000|2021-09-28 11:55:30|381.83|379.43|381.9|379.5|381.9|379.5|381.83|379.43|0
1632830140000|2021-09-28 11:55:40|381.98|379.58|381.83|379.43|381.98|379.58|381.68|379.28|0
1632830150000|2021-09-28 11:55:50|381.98|379.58|381.83|379.43|381.98|379.58|381.83|379.43|0
1632830160000|2021-09-28 11:56:00|381.98|379.58|381.83|379.43|381.98|379.58|381.83|379.43|0
1632830170000|2021-09-28 11:56:10|381.98|379.58|381.83|379.43|381.98|379.58|381.83|379.43|0
1632830180000|2021-09-28 11:56:20|381.6|379.2|381.68|379.28|381.68|379.28|381.6|379.2|0
1632830190000|2021-09-28 11:56:30|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1632830200000|2021-09-28 11:56:40|381.68|379.28|381.68|379.28|381.68|379.28|381.68|379.28|0
1632830210000|2021-09-28 11:56:50|381.75|379.35|381.83|379.43|381.83|379.43|381.68|379.28|0
1632830220000|2021-09-28 11:57:00|381.98|379.58|382.13|379.73|382.13|379.73|381.98|379.58|0
1632830230000|2021-09-28 11:57:10|382.28|379.88|382.13|379.73|382.28|379.88|382.13|379.73|0
1632830240000|2021-09-28 11:57:20|382.28|379.88|381.98|379.58|382.28|379.88|381.98|379.58|0
1632830250000|2021-09-28 11:57:30|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1632830260000|2021-09-28 11:57:40|382.28|379.88|382.58|380.18|382.58|380.18|382.28|379.88|0
1632830270000|2021-09-28 11:57:50|382.43|380.03|382.43|380.03|382.43|380.03|382.43|380.03|0
1632830280000|2021-09-28 11:58:00|382.51|380.11|382.43|380.03|382.51|380.11|382.43|380.03|0
1632830300000|2021-09-28 11:58:20|382.58|380.18|382.43|380.03|382.58|380.18|382.43|380.03|0
1632830310000|2021-09-28 11:58:30|382.73|380.33|382.66|380.26|382.73|380.33|382.66|380.26|0
1632830320000|2021-09-28 11:58:40|382.73|380.33|382.89|380.49|382.89|380.49|382.73|380.33|0
1632830330000|2021-09-28 11:58:50|382.81|380.41|382.89|380.49|382.89|380.49|382.81|380.41|0
1632830340000|2021-09-28 11:59:00|382.81|380.41|382.28|379.88|382.81|380.41|382.28|379.88|0
1632830350000|2021-09-28 11:59:10|382.13|379.73|382.28|379.88|382.28|379.88|381.98|379.58|0
1632830370000|2021-09-28 11:59:30|382.43|380.03|382.43|380.03|382.43|380.03|382.43|380.03|0
1632830380000|2021-09-28 11:59:40|382.28|379.88|382.13|379.73|382.28|379.88|382.13|379.73|0
1632830390000|2021-09-28 11:59:50|381.98|379.58|381.68|379.28|381.98|379.58|381.68|379.28|0
1632830400000|2021-09-28 12:00:00|382.13|379.73|381.68|379.28|382.13|379.73|381.68|379.28|0
1632830410000|2021-09-28 12:00:10|381.53|379.13|381.53|379.13|381.53|379.13|381.38|378.98|0
1632830420000|2021-09-28 12:00:20|381.38|378.98|381.22|378.82|381.38|378.98|381.22|378.82|0
1632830430000|2021-09-28 12:00:30|381.38|378.98|381.07|378.67|381.38|378.98|381.07|378.67|0
1632830440000|2021-09-28 12:00:40|380.92|378.52|381.22|378.82|381.22|378.82|380.92|378.52|0
1632830450000|2021-09-28 12:00:50|381.07|378.67|381.22|378.82|381.22|378.82|381.07|378.67|0
1632830460000|2021-09-28 12:01:00|381.07|378.67|380.77|378.37|381.07|378.67|380.62|378.22|0
1632830470000|2021-09-28 12:01:10|380.92|378.52|380.77|378.37|380.92|378.52|380.77|378.37|0
1632830480000|2021-09-28 12:01:20|380.62|378.22|380.92|378.52|380.92|378.52|380.62|378.22|0
1632830490000|2021-09-28 12:01:30|381.07|378.67|380.77|378.37|381.07|378.67|380.77|378.37|0
1632830500000|2021-09-28 12:01:40|380.92|378.52|381.22|378.82|381.22|378.82|380.92|378.52|0
1632830510000|2021-09-28 12:01:50|381.68|379.28|380.92|378.52|381.68|379.28|380.92|378.52|0
1632830520000|2021-09-28 12:02:00|380.77|378.37|380.62|378.22|380.77|378.37|380.47|378.07|0
1632830530000|2021-09-28 12:02:10|380.47|378.07|380.62|378.22|380.62|378.22|380.47|378.07|0
1632830540000|2021-09-28 12:02:20|380.77|378.37|380.92|378.52|380.92|378.52|380.62|378.22|0
1632830550000|2021-09-28 12:02:30|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1632830560000|2021-09-28 12:02:40|380.92|378.52|380.77|378.37|380.92|378.52|380.77|378.37|0
1632830570000|2021-09-28 12:02:50|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1632830580000|2021-09-28 12:03:00|380.99|378.59|381.07|378.67|381.07|378.67|380.92|378.52|0
1632830590000|2021-09-28 12:03:10|380.92|378.52|381.07|378.67|381.07|378.67|380.92|378.52|0
1632830600000|2021-09-28 12:03:20|380.92|378.52|381.3|378.9|381.3|378.9|380.92|378.52|0
1632830610000|2021-09-28 12:03:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1632830620000|2021-09-28 12:03:40|381.37|378.97|381.22|378.82|381.37|378.97|381.22|378.82|0
1632830630000|2021-09-28 12:03:50|381.37|378.97|381.3|378.9|381.37|378.97|381.3|378.9|0
1632830640000|2021-09-28 12:04:00|381.37|378.97|381.52|379.12|381.52|379.12|381.37|378.97|0
1632830650000|2021-09-28 12:04:10|381.37|378.97|381.22|378.82|381.37|378.97|381.22|378.82|0
1632830660000|2021-09-28 12:04:20|381.37|378.97|381.52|379.12|381.52|379.12|381.37|378.97|0
1632830670000|2021-09-28 12:04:30|381.37|378.97|381.37|378.97|381.52|379.12|381.37|378.97|0
1632830680000|2021-09-28 12:04:40|381.52|379.12|381.52|379.12|381.52|379.12|381.37|378.97|0
1632830690000|2021-09-28 12:04:50|381.37|378.97|381.22|378.82|381.37|378.97|381.22|378.82|0
1632830700000|2021-09-28 12:05:00|381.37|378.97|381.22|378.82|381.37|378.97|381.22|378.82|0
1632830710000|2021-09-28 12:05:10|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1632830720000|2021-09-28 12:05:20|380.77|378.37|380.77|378.37|380.92|378.52|380.77|378.37|0
1632830730000|2021-09-28 12:05:30|380.62|378.22|380.47|378.07|380.62|378.22|380.47|378.07|0
1632830740000|2021-09-28 12:05:40|380.39|377.99|380.47|378.07|380.47|378.07|380.32|377.92|0
1632830750000|2021-09-28 12:05:50|380.32|377.92|380.02|377.62|380.32|377.92|380.02|377.62|0
1632830760000|2021-09-28 12:06:00|379.72|377.32|379.87|377.47|379.87|377.47|379.72|377.32|0
1632830770000|2021-09-28 12:06:10|379.72|377.32|380.02|377.62|380.02|377.62|379.72|377.32|0
1632830780000|2021-09-28 12:06:20|379.87|377.47|380.02|377.62|380.02|377.62|379.87|377.47|0
1632830790000|2021-09-28 12:06:30|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1632830800000|2021-09-28 12:06:40|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1632830810000|2021-09-28 12:06:50|380.17|377.77|380.17|377.77|380.17|377.77|380.02|377.62|0
1632830820000|2021-09-28 12:07:00|380.32|377.92|380.47|378.07|380.47|378.07|380.32|377.92|0
1632830830000|2021-09-28 12:07:10|380.32|377.92|380.39|377.99|380.39|377.99|380.32|377.92|0
1632830840000|2021-09-28 12:07:20|380.32|377.92|380.47|378.07|380.47|378.07|380.32|377.92|0
1632830850000|2021-09-28 12:07:30|380.62|378.22|380.84|378.44|380.92|378.52|380.62|378.22|0
1632830860000|2021-09-28 12:07:40|380.92|378.52|381.07|378.67|381.22|378.82|380.92|378.52|0
1632830870000|2021-09-28 12:07:50|381.22|378.82|381.22|378.82|381.22|378.82|381.07|378.67|0
1632830880000|2021-09-28 12:08:00|381.52|379.12|381.67|379.27|381.67|379.27|381.52|379.12|0
1632830890000|2021-09-28 12:08:10|381.98|379.58|381.82|379.42|381.98|379.58|381.82|379.42|0
1632830900000|2021-09-28 12:08:20|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1632830910000|2021-09-28 12:08:30|381.82|379.42|381.67|379.27|381.82|379.42|381.67|379.27|0
1632830920000|2021-09-28 12:08:40|381.52|379.12|381.67|379.27|381.67|379.27|381.37|378.97|0
1632830930000|2021-09-28 12:08:50|381.52|379.12|381.37|378.97|381.52|379.12|381.37|378.97|0
1632830940000|2021-09-28 12:09:00|381.22|378.82|380.92|378.52|381.22|378.82|380.92|378.52|0
1632830950000|2021-09-28 12:09:10|380.77|378.37|380.62|378.22|380.77|378.37|380.62|378.22|0
1632830960000|2021-09-28 12:09:20|380.47|378.07|380.32|377.92|380.47|378.07|380.32|377.92|0
1632830970000|2021-09-28 12:09:30|380.47|378.07|380.54|378.14|380.54|378.14|380.32|377.92|0
1632830980000|2021-09-28 12:09:40|380.62|378.22|380.62|378.22|380.92|378.52|380.62|378.22|0
1632830990000|2021-09-28 12:09:50|380.77|378.37|380.69|378.29|380.77|378.37|380.69|378.29|0
1632831000000|2021-09-28 12:10:00|380.62|378.22|380.77|378.37|380.92|378.52|380.62|378.22|0
1632831010000|2021-09-28 12:10:10|380.92|378.52|381.22|378.82|381.22|378.82|380.92|378.52|0
1632831020000|2021-09-28 12:10:20|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1632831030000|2021-09-28 12:10:30|381.29|378.89|381.07|378.67|381.37|378.97|381.07|378.67|0
1632831040000|2021-09-28 12:10:40|381.22|378.82|380.92|378.52|381.22|378.82|380.92|378.52|0
1632831050000|2021-09-28 12:10:50|380.84|378.44|381.14|378.74|381.14|378.74|380.84|378.44|0
1632831060000|2021-09-28 12:11:00|381.22|378.82|381.44|379.04|381.44|379.04|381.22|378.82|0
1632831070000|2021-09-28 12:11:10|381.67|379.27|381.67|379.27|381.67|379.27|381.52|379.12|0
1632831080000|2021-09-28 12:11:20|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1632831090000|2021-09-28 12:11:30|381.52|379.12|381.22|378.82|381.52|379.12|381.22|378.82|0
1632831100000|2021-09-28 12:11:40|381.37|378.97|381.07|378.67|381.37|378.97|380.92|378.52|0
1632831110000|2021-09-28 12:11:50|381.22|378.82|381.14|378.74|381.22|378.82|381.07|378.67|0
1632831120000|2021-09-28 12:12:00|381.22|378.82|380.77|378.37|381.22|378.82|380.77|378.37|0
1632831130000|2021-09-28 12:12:10|381.07|378.67|380.92|378.52|381.22|378.82|380.92|378.52|0
1632831140000|2021-09-28 12:12:20|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1632831150000|2021-09-28 12:12:30|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1632831160000|2021-09-28 12:12:40|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1632831170000|2021-09-28 12:12:50|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1632831180000|2021-09-28 12:13:00|380.62|378.22|380.16|377.76|380.62|378.22|380.16|377.76|0
1632831190000|2021-09-28 12:13:10|380.31|377.91|379.71|377.31|380.31|377.91|379.71|377.31|0
1632831200000|2021-09-28 12:13:20|380.01|377.61|380.16|377.76|380.16|377.76|379.86|377.46|0
1632831210000|2021-09-28 12:13:30|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1632831220000|2021-09-28 12:13:40|380.16|377.76|380.31|377.91|380.31|377.91|380.16|377.76|0
1632831230000|2021-09-28 12:13:50|380.16|377.76|380.16|377.76|380.16|377.76|380.01|377.61|0
1632831240000|2021-09-28 12:14:00|380.01|377.61|380.16|377.76|380.16|377.76|380.01|377.61|0
1632831250000|2021-09-28 12:14:10|380.01|377.61|379.86|377.46|380.01|377.61|379.86|377.46|0
1632831260000|2021-09-28 12:14:20|379.56|377.16|379.71|377.31|379.86|377.46|379.56|377.16|0
1632831270000|2021-09-28 12:14:30|379.86|377.46|379.86|377.46|379.86|377.46|379.86|377.46|0
1632831280000|2021-09-28 12:14:40|380.01|377.61|380.01|377.61|380.09|377.69|380.01|377.61|0
1632831290000|2021-09-28 12:14:50|380.09|377.69|380.31|377.91|380.46|378.06|380.09|377.69|0
1632831300000|2021-09-28 12:15:00|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1632831310000|2021-09-28 12:15:10|380.16|377.76|380.62|378.22|380.62|378.22|380.16|377.76|0
1632831320000|2021-09-28 12:15:20|380.77|378.37|380.77|378.37|380.92|378.52|380.77|378.37|0
1632831330000|2021-09-28 12:15:30|380.69|378.29|380.77|378.37|380.77|378.37|380.62|378.22|0
1632831340000|2021-09-28 12:15:40|380.62|378.22|380.62|378.22|380.62|378.22|380.46|378.06|0
1632831350000|2021-09-28 12:15:50|380.77|378.37|380.62|378.22|380.77|378.37|380.62|378.22|0
1632831360000|2021-09-28 12:16:00|380.69|378.29|381.07|378.67|381.22|378.82|380.69|378.29|0
1632831370000|2021-09-28 12:16:10|381.29|378.89|381.37|378.97|381.37|378.97|381.22|378.82|0
1632831380000|2021-09-28 12:16:20|381.22|378.82|381.07|378.67|381.22|378.82|381.07|378.67|0
1632831390000|2021-09-28 12:16:30|381.22|378.82|381.37|378.97|381.37|378.97|381.22|378.82|0
1632831400000|2021-09-28 12:16:40|381.52|379.12|381.22|378.82|381.52|379.12|381.22|378.82|0
1632831420000|2021-09-28 12:17:00|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1632831430000|2021-09-28 12:17:10|380.99|378.59|380.92|378.52|381.07|378.67|380.92|378.52|0
1632831440000|2021-09-28 12:17:20|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1632831450000|2021-09-28 12:17:30|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1632831460000|2021-09-28 12:17:40|380.99|378.59|381.07|378.67|381.07|378.67|380.92|378.52|0
1632831470000|2021-09-28 12:17:50|380.92|378.52|381.07|378.67|381.22|378.82|380.92|378.52|0
1632831480000|2021-09-28 12:18:00|381.14|378.74|381.07|378.67|381.14|378.74|380.99|378.59|0
1632831490000|2021-09-28 12:18:10|380.92|378.52|381.22|378.82|381.22|378.82|380.92|378.52|0
1632831500000|2021-09-28 12:18:20|381.37|378.97|381.52|379.12|381.52|379.12|381.37|378.97|0
1632831510000|2021-09-28 12:18:30|381.59|379.19|381.52|379.12|381.59|379.19|381.52|379.12|0
1632831530000|2021-09-28 12:18:50|381.67|379.27|381.37|378.97|381.67|379.27|381.37|378.97|0
1632831540000|2021-09-28 12:19:00|381.22|378.82|381.07|378.67|381.22|378.82|381.07|378.67|0
1632831550000|2021-09-28 12:19:10|381.14|378.74|381.22|378.82|381.22|378.82|381.14|378.74|0
1632831560000|2021-09-28 12:19:20|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1632831570000|2021-09-28 12:19:30|380.92|378.52|380.92|378.52|381.07|378.67|380.92|378.52|0
1632831580000|2021-09-28 12:19:40|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1632831590000|2021-09-28 12:19:50|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1632831600000|2021-09-28 12:20:00|381.07|378.67|381.52|379.12|381.52|379.12|381.07|378.67|0
1632831610000|2021-09-28 12:20:10|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1632831620000|2021-09-28 12:20:20|381.52|379.12|381.37|378.97|381.52|379.12|381.22|378.82|0
1632831630000|2021-09-28 12:20:30|381.52|379.12|380.91|378.51|381.52|379.12|380.91|378.51|0
1632831640000|2021-09-28 12:20:40|381.22|378.82|381.22|378.82|381.22|378.82|381.07|378.67|0
1632831650000|2021-09-28 12:20:50|381.07|378.67|381.52|379.12|381.52|379.12|381.07|378.67|0
1632831660000|2021-09-28 12:21:00|381.67|379.27|381.52|379.12|381.67|379.27|381.52|379.12|0
1632831670000|2021-09-28 12:21:10|381.37|378.97|380.91|378.51|381.37|378.97|380.91|378.51|0
1632831680000|2021-09-28 12:21:20|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1632831690000|2021-09-28 12:21:30|380.61|378.21|380.76|378.36|380.76|378.36|380.61|378.21|0
1632831700000|2021-09-28 12:21:40|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1632831710000|2021-09-28 12:21:50|380.61|378.21|380.76|378.36|380.76|378.36|380.61|378.21|0
1632831720000|2021-09-28 12:22:00|380.61|378.21|380.16|377.76|380.61|378.21|380.16|377.76|0
1632831730000|2021-09-28 12:22:10|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1632831740000|2021-09-28 12:22:20|380.46|378.06|380.46|378.06|380.46|378.06|380.16|377.76|0
1632831750000|2021-09-28 12:22:30|380.31|377.91|380.61|378.21|380.61|378.21|380.31|377.91|0
1632831760000|2021-09-28 12:22:40|380.76|378.36|380.91|378.51|381.06|378.66|380.76|378.36|0
1632831770000|2021-09-28 12:22:50|380.76|378.36|380.91|378.51|380.91|378.51|380.76|378.36|0
1632831780000|2021-09-28 12:23:00|381.06|378.66|380.91|378.51|381.06|378.66|380.91|378.51|0
1632831790000|2021-09-28 12:23:10|381.06|378.66|380.91|378.51|381.06|378.66|380.91|378.51|0
1632831800000|2021-09-28 12:23:20|380.61|378.21|380.61|378.21|380.61|378.21|380.46|378.06|0
1632831810000|2021-09-28 12:23:30|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1632831820000|2021-09-28 12:23:40|380.91|378.51|380.76|378.36|380.91|378.51|380.76|378.36|0
1632831830000|2021-09-28 12:23:50|380.91|378.51|380.83|378.43|380.91|378.51|380.83|378.43|0
1632831840000|2021-09-28 12:24:00|380.91|378.51|380.76|378.36|380.91|378.51|380.76|378.36|0
1632831850000|2021-09-28 12:24:10|380.61|378.21|380.76|378.36|380.91|378.51|380.61|378.21|0
1632831860000|2021-09-28 12:24:20|380.61|378.21|380.76|378.36|380.76|378.36|380.61|378.21|0
1632831870000|2021-09-28 12:24:30|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1632831880000|2021-09-28 12:24:40|380.46|378.06|380.46|378.06|380.61|378.21|380.46|378.06|0
1632831890000|2021-09-28 12:24:50|380.61|378.21|380.46|378.06|380.61|378.21|380.31|377.91|0
1632831900000|2021-09-28 12:25:00|380.31|377.91|379.56|377.16|380.31|377.91|379.56|377.16|0
1632831910000|2021-09-28 12:25:10|379.71|377.31|379.71|377.31|379.71|377.31|379.71|377.31|0
1632831920000|2021-09-28 12:25:20|379.86|377.46|379.71|377.31|379.86|377.46|379.56|377.16|0
1632831930000|2021-09-28 12:25:30|379.41|377.01|379.41|377.01|379.41|377.01|379.26|376.86|0
1632831940000|2021-09-28 12:25:40|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1632831950000|2021-09-28 12:25:50|379.26|376.86|379.26|376.86|379.41|377.01|379.26|376.86|0
1632831960000|2021-09-28 12:26:00|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1632831970000|2021-09-28 12:26:10|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1632831980000|2021-09-28 12:26:20|379.71|377.31|379.71|377.31|379.71|377.31|379.56|377.16|0
1632832000000|2021-09-28 12:26:40|379.56|377.16|379.71|377.31|379.71|377.31|379.56|377.16|0
1632832010000|2021-09-28 12:26:50|379.63|377.23|379.86|377.46|379.86|377.46|379.63|377.23|0
1632832020000|2021-09-28 12:27:00|380.01|377.61|379.71|377.31|380.01|377.61|379.71|377.31|0
1632832030000|2021-09-28 12:27:10|379.86|377.46|379.71|377.31|380.01|377.61|379.63|377.23|0
1632832040000|2021-09-28 12:27:20|379.86|377.46|379.78|377.38|379.86|377.46|379.78|377.38|0
1632832050000|2021-09-28 12:27:30|379.71|377.31|379.71|377.31|379.71|377.31|379.56|377.16|0
1632832060000|2021-09-28 12:27:40|379.56|377.16|379.93|377.53|380.01|377.61|379.56|377.16|0
1632832070000|2021-09-28 12:27:50|379.86|377.46|379.56|377.16|379.86|377.46|379.56|377.16|0
1632832080000|2021-09-28 12:28:00|379.71|377.31|379.86|377.46|379.86|377.46|379.71|377.31|0
1632832100000|2021-09-28 12:28:20|379.71|377.31|379.86|377.46|379.86|377.46|379.71|377.31|0
1632832110000|2021-09-28 12:28:30|380.01|377.61|379.86|377.46|380.01|377.61|379.86|377.46|0
1632832140000|2021-09-28 12:29:00|379.78|377.38|379.86|377.46|379.86|377.46|379.78|377.38|0
1632832150000|2021-09-28 12:29:10|379.71|377.31|379.56|377.16|379.71|377.31|379.56|377.16|0
1632832160000|2021-09-28 12:29:20|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1632832170000|2021-09-28 12:29:30|379.25|376.85|379.25|376.85|379.25|376.85|379.1|376.7|0
1632832180000|2021-09-28 12:29:40|379.1|376.7|379.4|377|379.4|377|379.1|376.7|0
1632832190000|2021-09-28 12:29:50|379.25|376.85|379.4|377|379.4|377|379.25|376.85|0
1632832200000|2021-09-28 12:30:00|379.56|377.16|379.25|376.85|379.56|377.16|379.25|376.85|0
1632832210000|2021-09-28 12:30:10|379.4|377|379.48|377.08|379.48|377.08|379.4|377|0
1632832220000|2021-09-28 12:30:20|379.56|377.16|379.71|377.31|379.86|377.46|379.56|377.16|0
1632832230000|2021-09-28 12:30:30|379.86|377.46|379.86|377.46|379.86|377.46|379.86|377.46|0
1632832240000|2021-09-28 12:30:40|380.16|377.76|380.31|377.91|380.46|378.06|380.16|377.76|0
1632832250000|2021-09-28 12:30:50|380.46|378.06|380.61|378.21|380.76|378.36|380.46|378.06|0
1632832260000|2021-09-28 12:31:00|380.01|377.61|379.71|377.31|380.16|377.76|379.71|377.31|0
1632832270000|2021-09-28 12:31:10|379.4|377|379.55|377.15|379.55|377.15|379.4|377|0
1632832280000|2021-09-28 12:31:20|379.71|377.31|379.55|377.15|380.01|377.61|379.55|377.15|0
1632832290000|2021-09-28 12:31:30|379.4|377|379.4|377|379.4|377|379.4|377|0
1632832300000|2021-09-28 12:31:40|379.55|377.15|379.71|377.31|379.71|377.31|379.4|377|0
1632832310000|2021-09-28 12:31:50|379.55|377.15|379.86|377.46|379.86|377.46|379.55|377.15|0
1632832320000|2021-09-28 12:32:00|379.7|377.3|379.7|377.3|379.7|377.3|379.7|377.3|0
1632832330000|2021-09-28 12:32:10|379.55|377.15|379.4|377|379.55|377.15|379.25|376.85|0
1632832340000|2021-09-28 12:32:20|379.7|377.3|379.86|377.46|379.86|377.46|379.7|377.3|0
1632832350000|2021-09-28 12:32:30|379.7|377.3|379.4|377|379.7|377.3|379.4|377|0
1632832360000|2021-09-28 12:32:40|379.1|376.7|379.1|376.7|379.25|376.85|379.1|376.7|0
1632832370000|2021-09-28 12:32:50|379.25|376.85|379.7|377.3|379.7|377.3|379.25|376.85|0
1632832380000|2021-09-28 12:33:00|379.86|377.46|380.16|377.76|380.16|377.76|379.86|377.46|0
1632832390000|2021-09-28 12:33:10|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1632832400000|2021-09-28 12:33:20|380.16|377.76|380.01|377.61|380.16|377.76|380.01|377.61|0
1632832410000|2021-09-28 12:33:30|380.16|377.76|380.01|377.61|380.16|377.76|380.01|377.61|0
1632832420000|2021-09-28 12:33:40|379.7|377.3|379.7|377.3|379.7|377.3|379.7|377.3|0
1632832430000|2021-09-28 12:33:50|379.85|377.45|379.25|376.85|379.85|377.45|379.25|376.85|0
1632832440000|2021-09-28 12:34:00|379.4|377|379.7|377.3|379.85|377.45|379.4|377|0
1632832450000|2021-09-28 12:34:10|379.85|377.45|379.7|377.3|379.85|377.45|379.7|377.3|0
1632832460000|2021-09-28 12:34:20|379.85|377.45|379.85|377.45|380.01|377.61|379.85|377.45|0
1632832470000|2021-09-28 12:34:30|379.7|377.3|379.55|377.15|379.7|377.3|379.55|377.15|0
1632832480000|2021-09-28 12:34:40|379.7|377.3|379.25|376.85|379.7|377.3|379.25|376.85|0
1632832490000|2021-09-28 12:34:50|378.95|376.55|378.8|376.4|378.95|376.55|378.8|376.4|0
1632832500000|2021-09-28 12:35:00|378.65|376.25|378.65|376.25|378.8|376.4|378.65|376.25|0
1632832510000|2021-09-28 12:35:10|378.8|376.4|378.65|376.25|378.8|376.4|378.65|376.25|0
1632832520000|2021-09-28 12:35:20|378.35|375.95|378.2|375.8|378.35|375.95|378.2|375.8|0
1632832530000|2021-09-28 12:35:30|378.05|375.65|377.9|375.5|378.05|375.65|377.9|375.5|0
1632832540000|2021-09-28 12:35:40|378.05|375.65|378.2|375.8|378.2|375.8|378.05|375.65|0
1632832550000|2021-09-28 12:35:50|378.05|375.65|378.2|375.8|378.2|375.8|378.05|375.65|0
1632832560000|2021-09-28 12:36:00|378.05|375.65|378.2|375.8|378.2|375.8|378.05|375.65|0
1632832570000|2021-09-28 12:36:10|378.5|376.1|378.57|376.17|378.65|376.25|378.5|376.1|0
1632832580000|2021-09-28 12:36:20|378.5|376.1|378.35|375.95|378.5|376.1|378.35|375.95|0
1632832590000|2021-09-28 12:36:30|378.5|376.1|378.35|375.95|378.5|376.1|378.35|375.95|0
1632832600000|2021-09-28 12:36:40|378.2|375.8|378.2|375.8|378.2|375.8|378.05|375.65|0
1632832610000|2021-09-28 12:36:50|378.05|375.65|377.9|375.5|378.05|375.65|377.9|375.5|0
1632832620000|2021-09-28 12:37:00|378.05|375.65|378.35|375.95|378.35|375.95|378.05|375.65|0
1632832630000|2021-09-28 12:37:10|378.5|376.1|378.5|376.1|378.5|376.1|378.35|375.95|0
1632832640000|2021-09-28 12:37:20|378.35|375.95|378.5|376.1|378.5|376.1|378.35|375.95|0
1632832650000|2021-09-28 12:37:30|378.35|375.95|378.65|376.25|378.65|376.25|378.35|375.95|0
1632832660000|2021-09-28 12:37:40|378.5|376.1|378.5|376.1|378.65|376.25|378.5|376.1|0
1632832670000|2021-09-28 12:37:50|378.57|376.17|378.65|376.25|378.65|376.25|378.5|376.1|0
1632832680000|2021-09-28 12:38:00|378.5|376.1|378.65|376.25|378.65|376.25|378.5|376.1|0
1632832690000|2021-09-28 12:38:10|378.8|376.4|378.65|376.25|378.8|376.4|378.65|376.25|0
1632832700000|2021-09-28 12:38:20|378.8|376.4|378.95|376.55|378.95|376.55|378.8|376.4|0
1632832710000|2021-09-28 12:38:30|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1632832720000|2021-09-28 12:38:40|378.95|376.55|378.95|376.55|378.95|376.55|378.95|376.55|0
1632832730000|2021-09-28 12:38:50|378.8|376.4|378.5|376.1|378.8|376.4|378.5|376.1|0
1632832740000|2021-09-28 12:39:00|378.35|375.95|378.5|376.1|378.5|376.1|378.35|375.95|0
1632832750000|2021-09-28 12:39:10|378.65|376.25|378.5|376.1|378.65|376.25|378.5|376.1|0
1632832760000|2021-09-28 12:39:20|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1632832770000|2021-09-28 12:39:30|378.27|375.87|378.5|376.1|378.5|376.1|378.2|375.8|0
1632832780000|2021-09-28 12:39:40|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1632832790000|2021-09-28 12:39:50|378.2|375.8|378.35|375.95|378.35|375.95|378.2|375.8|0
1632832800000|2021-09-28 12:40:00|378.05|375.65|378.05|375.65|378.2|375.8|378.05|375.65|0
1632832810000|2021-09-28 12:40:10|377.97|375.57|377.9|375.5|378.05|375.65|377.9|375.5|0
1632832820000|2021-09-28 12:40:20|378.05|375.65|377.9|375.5|378.05|375.65|377.9|375.5|0
1632832830000|2021-09-28 12:40:30|378.05|375.65|377.9|375.5|378.05|375.65|377.9|375.5|0
1632832900000|2021-09-28 12:41:40|376.55|374.15|376.4|374|376.7|374.3|376.4|374|0
1632832910000|2021-09-28 12:41:50|376.55|374.15|376.7|374.3|376.7|374.3|376.55|374.15|0
1632832920000|2021-09-28 12:42:00|376.85|374.45|376.7|374.3|376.85|374.45|376.55|374.15|0
1632832930000|2021-09-28 12:42:10|376.55|374.15|376.4|374|376.55|374.15|376.25|373.85|0
1632832940000|2021-09-28 12:42:20|376.55|374.15|376.85|374.45|376.85|374.45|376.55|374.15|0
1632832950000|2021-09-28 12:42:30|377|374.6|377.3|374.9|377.3|374.9|377|374.6|0
1632832960000|2021-09-28 12:42:40|377.15|374.75|377.45|375.05|377.45|375.05|377.15|374.75|0
1632832970000|2021-09-28 12:42:50|377.3|374.9|377.6|375.2|377.6|375.2|377.3|374.9|0
1632832980000|2021-09-28 12:43:00|377.45|375.05|377.15|374.75|377.45|375.05|377.15|374.75|0
1632832990000|2021-09-28 12:43:10|377|374.6|376.7|374.3|377|374.6|376.7|374.3|0
1632833000000|2021-09-28 12:43:20|376.85|374.45|376.85|374.45|376.85|374.45|376.85|374.45|0
1632833010000|2021-09-28 12:43:30|377|374.6|377.15|374.75|377.15|374.75|377|374.6|0
1632833020000|2021-09-28 12:43:40|377.45|375.05|377.3|374.9|377.45|375.05|377.3|374.9|0
1632833030000|2021-09-28 12:43:50|377.15|374.75|377.15|374.75|377.15|374.75|377|374.6|0
1632833040000|2021-09-28 12:44:00|377|374.6|377|374.6|377|374.6|377|374.6|0
1632833050000|2021-09-28 12:44:10|376.7|374.3|376.7|374.3|376.7|374.3|376.7|374.3|0
1632833060000|2021-09-28 12:44:20|376.62|374.22|376.7|374.3|376.7|374.3|376.62|374.22|0
1632833070000|2021-09-28 12:44:30|376.85|374.45|376.4|374|377|374.6|376.4|374|0
1632833080000|2021-09-28 12:44:40|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1632833090000|2021-09-28 12:44:50|376.4|374|376.4|374|376.4|374|376.4|374|0
1632833100000|2021-09-28 12:45:00|376.55|374.15|376.7|374.3|376.7|374.3|376.55|374.15|0
1632833110000|2021-09-28 12:45:10|376.85|374.45|376.7|374.3|376.85|374.45|376.7|374.3|0
1632833120000|2021-09-28 12:45:20|376.62|374.22|376.25|373.85|376.62|374.22|376.25|373.85|0
1632833130000|2021-09-28 12:45:30|375.95|373.55|375.95|373.55|375.95|373.55|375.8|373.4|0
1632833140000|2021-09-28 12:45:40|376.1|373.7|376.4|374|376.4|374|376.1|373.7|0
1632833150000|2021-09-28 12:45:50|376.7|374.3|376.55|374.15|376.7|374.3|376.55|374.15|0
1632833160000|2021-09-28 12:46:00|376.85|374.45|377.29|374.89|377.29|374.89|376.85|374.45|0
1632833170000|2021-09-28 12:46:10|377.14|374.74|377.14|374.74|377.29|374.89|377.14|374.74|0
1632833180000|2021-09-28 12:46:20|377.29|374.89|377.29|374.89|377.44|375.04|377.29|374.89|0
1632833190000|2021-09-28 12:46:30|377.44|375.04|377.74|375.34|377.74|375.34|377.37|374.97|0
1632833200000|2021-09-28 12:46:40|377.59|375.19|377.59|375.19|377.59|375.19|377.59|375.19|0
1632833210000|2021-09-28 12:46:50|377.9|375.5|377.89|375.49|377.9|375.5|377.74|375.34|0
1632833220000|2021-09-28 12:47:00|378.05|375.65|378.2|375.8|378.2|375.8|378.05|375.65|0
1632833230000|2021-09-28 12:47:10|378.05|375.65|377.89|375.49|378.05|375.65|377.89|375.49|0
1632833240000|2021-09-28 12:47:20|377.74|375.34|377.74|375.34|377.74|375.34|377.74|375.34|0
1632833250000|2021-09-28 12:47:30|377.59|375.19|377.74|375.34|377.74|375.34|377.59|375.19|0
1632833260000|2021-09-28 12:47:40|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1632833270000|2021-09-28 12:47:50|378.04|375.64|377.89|375.49|378.04|375.64|377.89|375.49|0
1632833280000|2021-09-28 12:48:00|377.74|375.34|377.59|375.19|377.74|375.34|377.59|375.19|0
1632833290000|2021-09-28 12:48:10|377.74|375.34|377.59|375.19|377.74|375.34|377.59|375.19|0
1632833300000|2021-09-28 12:48:20|377.74|375.34|377.89|375.49|377.89|375.49|377.59|375.19|0
1632833310000|2021-09-28 12:48:30|377.74|375.34|377.74|375.34|377.74|375.34|377.74|375.34|0
1632833320000|2021-09-28 12:48:40|377.59|375.19|377.59|375.19|377.59|375.19|377.44|375.04|0
1632833330000|2021-09-28 12:48:50|377.44|375.04|377.52|375.12|377.59|375.19|377.44|375.04|0
1632833340000|2021-09-28 12:49:00|377.59|375.19|377.37|374.97|377.59|375.19|377.37|374.97|0
1632833350000|2021-09-28 12:49:10|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1632833360000|2021-09-28 12:49:20|377.59|375.19|377.59|375.19|377.59|375.19|377.44|375.04|0
1632833370000|2021-09-28 12:49:30|378.04|375.64|378.19|375.79|378.19|375.79|378.04|375.64|0
1632833380000|2021-09-28 12:49:40|378.04|375.64|377.89|375.49|378.04|375.64|377.89|375.49|0
1632833390000|2021-09-28 12:49:50|377.97|375.57|378.04|375.64|378.04|375.64|377.89|375.49|0
1632833400000|2021-09-28 12:50:00|377.89|375.49|377.29|374.89|377.89|375.49|377.29|374.89|0
1632833410000|2021-09-28 12:50:10|377.44|375.04|377.44|375.04|377.44|375.04|377.29|374.89|0
1632833420000|2021-09-28 12:50:20|376.99|374.59|376.99|374.59|377.14|374.74|376.99|374.59|0
1632833430000|2021-09-28 12:50:30|376.84|374.44|376.99|374.59|376.99|374.59|376.84|374.44|0
1632833440000|2021-09-28 12:50:40|377.14|374.74|377.14|374.74|377.14|374.74|377.14|374.74|0
1632833450000|2021-09-28 12:50:50|376.99|374.59|376.99|374.59|376.99|374.59|376.84|374.44|0
1632833460000|2021-09-28 12:51:00|376.84|374.44|376.62|374.22|376.84|374.44|376.54|374.14|0
1632833470000|2021-09-28 12:51:10|376.69|374.29|376.54|374.14|376.77|374.37|376.54|374.14|0
1632833480000|2021-09-28 12:51:20|376.69|374.29|376.54|374.14|376.69|374.29|376.54|374.14|0
1632833490000|2021-09-28 12:51:30|376.39|373.99|376.54|374.14|376.54|374.14|376.39|373.99|0
1632833500000|2021-09-28 12:51:40|376.39|373.99|376.54|374.14|376.54|374.14|376.39|373.99|0
1632833510000|2021-09-28 12:51:50|376.39|373.99|376.24|373.84|376.54|374.14|376.24|373.84|0
1632833520000|2021-09-28 12:52:00|376.54|374.14|376.54|374.14|376.54|374.14|376.39|373.99|0
1632833530000|2021-09-28 12:52:10|376.39|373.99|376.54|374.14|376.54|374.14|376.39|373.99|0
1632833540000|2021-09-28 12:52:20|376.39|373.99|376.39|373.99|376.39|373.99|376.24|373.84|0
1632833550000|2021-09-28 12:52:30|376.24|373.84|376.39|373.99|376.39|373.99|376.24|373.84|0
1632833560000|2021-09-28 12:52:40|376.24|373.84|376.39|373.99|376.39|373.99|376.24|373.84|0
1632833570000|2021-09-28 12:52:50|376.54|374.14|376.24|373.84|376.54|374.14|376.24|373.84|0
1632833580000|2021-09-28 12:53:00|376.39|373.99|376.31|373.91|376.39|373.99|376.24|373.84|0
1632833590000|2021-09-28 12:53:10|376.39|373.99|376.54|374.14|376.54|374.14|376.39|373.99|0
1632833600000|2021-09-28 12:53:20|376.69|374.29|376.84|374.44|376.99|374.59|376.69|374.29|0
1632833620000|2021-09-28 12:53:40|376.69|374.29|376.69|374.29|376.69|374.29|376.54|374.14|0
1632833630000|2021-09-28 12:53:50|376.54|374.14|376.54|374.14|376.54|374.14|376.54|374.14|0
1632833640000|2021-09-28 12:54:00|376.69|374.29|376.69|374.29|376.69|374.29|376.69|374.29|0
1632833650000|2021-09-28 12:54:10|376.76|374.36|376.84|374.44|376.84|374.44|376.76|374.36|0
1632833660000|2021-09-28 12:54:20|376.99|374.59|376.84|374.44|376.99|374.59|376.84|374.44|0
1632833670000|2021-09-28 12:54:30|376.69|374.29|376.39|373.99|376.69|374.29|376.39|373.99|0
1632833680000|2021-09-28 12:54:40|376.24|373.84|376.31|373.91|376.39|373.99|376.24|373.84|0
1632833690000|2021-09-28 12:54:50|376.39|373.99|376.69|374.29|376.69|374.29|376.39|373.99|0
1632833700000|2021-09-28 12:55:00|376.54|374.14|376.39|373.99|376.54|374.14|376.39|373.99|0
1632833710000|2021-09-28 12:55:10|376.54|374.14|376.54|374.14|376.54|374.14|376.46|374.06|0
1632833730000|2021-09-28 12:55:30|376.69|374.29|376.69|374.29|376.69|374.29|376.69|374.29|0
1632833740000|2021-09-28 12:55:40|376.76|374.36|376.84|374.44|376.84|374.44|376.76|374.36|0
1632833750000|2021-09-28 12:55:50|376.69|374.29|376.84|374.44|376.84|374.44|376.69|374.29|0
1632833760000|2021-09-28 12:56:00|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1632833770000|2021-09-28 12:56:10|376.84|374.44|376.99|374.59|376.99|374.59|376.84|374.44|0
1632833780000|2021-09-28 12:56:20|377.29|374.89|377.14|374.74|377.29|374.89|377.14|374.74|0
1632833790000|2021-09-28 12:56:30|376.99|374.59|377.14|374.74|377.14|374.74|376.99|374.59|0
1632833800000|2021-09-28 12:56:40|377.29|374.89|377.29|374.89|377.29|374.89|377.14|374.74|0
1632833820000|2021-09-28 12:57:00|377.44|375.04|377.14|374.74|377.59|375.19|377.14|374.74|0
1632833830000|2021-09-28 12:57:10|377.29|374.89|377.36|374.96|377.36|374.96|377.29|374.89|0
1632833840000|2021-09-28 12:57:20|377.29|374.89|377.29|374.89|377.44|375.04|377.29|374.89|0
1632833850000|2021-09-28 12:57:30|377.44|375.04|377.36|374.96|377.44|375.04|377.29|374.89|0
1632833860000|2021-09-28 12:57:40|377.44|375.04|377.59|375.19|377.59|375.19|377.29|374.89|0
1632833870000|2021-09-28 12:57:50|377.44|375.04|377.29|374.89|377.44|375.04|377.29|374.89|0
1632833880000|2021-09-28 12:58:00|377.44|375.04|377.29|374.89|377.44|375.04|377.29|374.89|0
1632833890000|2021-09-28 12:58:10|377.44|375.04|377.74|375.34|377.74|375.34|377.44|375.04|0
1632833900000|2021-09-28 12:58:20|377.59|375.19|377.89|375.49|377.89|375.49|377.59|375.19|0
1632833910000|2021-09-28 12:58:30|377.74|375.34|378.19|375.79|378.19|375.79|377.74|375.34|0
1632833920000|2021-09-28 12:58:40|378.34|375.94|378.49|376.09|378.49|376.09|378.34|375.94|0
1632833930000|2021-09-28 12:58:50|378.64|376.24|378.64|376.24|378.64|376.24|378.64|376.24|0
1632833940000|2021-09-28 12:59:00|378.49|376.09|378.49|376.09|378.64|376.24|378.49|376.09|0
1632833950000|2021-09-28 12:59:10|378.64|376.24|378.49|376.09|378.64|376.24|378.49|376.09|0
1632833960000|2021-09-28 12:59:20|378.34|375.94|378.19|375.79|378.49|376.09|378.19|375.79|0
1632833970000|2021-09-28 12:59:30|378.34|375.94|378.64|376.24|378.64|376.24|378.34|375.94|0
1632833980000|2021-09-28 12:59:40|378.71|376.31|378.64|376.24|378.79|376.39|378.64|376.24|0
1632833990000|2021-09-28 12:59:50|378.49|376.09|378.04|375.64|378.49|376.09|378.04|375.64|0
1632834000000|2021-09-28 13:00:00|377.74|375.34|377.59|375.19|377.89|375.49|377.59|375.19|0
1632834010000|2021-09-28 13:00:10|377.74|375.34|378.26|375.86|378.26|375.86|377.74|375.34|0
1632834020000|2021-09-28 13:00:20|378.49|376.09|379.39|376.99|379.39|376.99|378.49|376.09|0
1632834030000|2021-09-28 13:00:30|379.24|376.84|378.64|376.24|379.24|376.84|378.64|376.24|0
1632834040000|2021-09-28 13:00:40|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1632834050000|2021-09-28 13:00:50|378.79|376.39|378.64|376.24|378.79|376.39|378.64|376.24|0
1632834060000|2021-09-28 13:01:00|378.19|375.79|378.49|376.09|378.49|376.09|378.19|375.79|0
1632834070000|2021-09-28 13:01:10|378.64|376.24|378.49|376.09|378.64|376.24|378.49|376.09|0
1632834080000|2021-09-28 13:01:20|378.34|375.94|378.19|375.79|378.34|375.94|378.19|375.79|0
1632834090000|2021-09-28 13:01:30|378.04|375.64|378.19|375.79|378.19|375.79|378.04|375.64|0
1632834100000|2021-09-28 13:01:40|378.26|375.86|378.49|376.09|378.49|376.09|378.26|375.86|0
1632834110000|2021-09-28 13:01:50|378.34|375.94|378.49|376.09|378.49|376.09|378.34|375.94|0
1632834120000|2021-09-28 13:02:00|378.64|376.24|378.49|376.09|378.64|376.24|378.49|376.09|0
1632834130000|2021-09-28 13:02:10|378.64|376.24|378.79|376.39|378.79|376.39|378.64|376.24|0
1632834140000|2021-09-28 13:02:20|378.94|376.54|378.94|376.54|379.09|376.69|378.79|376.39|0
1632834150000|2021-09-28 13:02:30|379.01|376.61|378.79|376.39|379.01|376.61|378.79|376.39|0
1632834160000|2021-09-28 13:02:40|378.94|376.54|379.09|376.69|379.09|376.69|378.94|376.54|0
1632834170000|2021-09-28 13:02:50|378.94|376.54|379.39|376.99|379.39|376.99|378.94|376.54|0
1632834180000|2021-09-28 13:03:00|379.09|376.69|379.09|376.69|379.24|376.84|379.09|376.69|0
1632834190000|2021-09-28 13:03:10|378.94|376.54|379.09|376.69|379.09|376.69|378.94|376.54|0
1632834210000|2021-09-28 13:03:30|378.94|376.54|379.24|376.84|379.24|376.84|378.94|376.54|0
1632834220000|2021-09-28 13:03:40|379.16|376.76|379.09|376.69|379.39|376.99|379.09|376.69|0
1632834230000|2021-09-28 13:03:50|379.24|376.84|378.94|376.54|379.24|376.84|378.94|376.54|0
1632834240000|2021-09-28 13:04:00|378.79|376.39|378.64|376.24|378.79|376.39|378.64|376.24|0
1632834250000|2021-09-28 13:04:10|378.49|376.09|379.24|376.84|379.24|376.84|378.49|376.09|0
1632834260000|2021-09-28 13:04:20|379.09|376.69|379.39|376.99|379.39|376.99|379.09|376.69|0
1632834270000|2021-09-28 13:04:30|379.54|377.14|379.69|377.29|379.69|377.29|379.54|377.14|0
1632834280000|2021-09-28 13:04:40|379.54|377.14|379.54|377.14|379.69|377.29|379.54|377.14|0
1632834290000|2021-09-28 13:04:50|379.39|376.99|379.69|377.29|379.69|377.29|379.39|376.99|0
1632834300000|2021-09-28 13:05:00|379.24|376.84|379.69|377.29|379.69|377.29|379.24|376.84|0
1632834310000|2021-09-28 13:05:10|379.54|377.14|379.09|376.69|379.54|377.14|379.09|376.69|0
1632834320000|2021-09-28 13:05:20|378.94|376.54|379.39|376.99|379.39|376.99|378.79|376.39|0
1632834330000|2021-09-28 13:05:30|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1632834340000|2021-09-28 13:05:40|379.39|376.99|379.54|377.14|379.54|377.14|379.39|376.99|0
1632834360000|2021-09-28 13:06:00|379.84|377.44|379.99|377.59|379.99|377.59|379.69|377.29|0
1632834370000|2021-09-28 13:06:10|379.84|377.44|379.69|377.29|379.84|377.44|379.54|377.14|0
1632834380000|2021-09-28 13:06:20|379.61|377.21|379.69|377.29|379.69|377.29|379.61|377.21|0
1632834390000|2021-09-28 13:06:30|379.54|377.14|379.69|377.29|379.84|377.44|379.54|377.14|0
1632834400000|2021-09-28 13:06:40|379.99|377.59|379.99|377.59|380.14|377.74|379.99|377.59|0
1632834410000|2021-09-28 13:06:50|380.14|377.74|380.29|377.89|380.29|377.89|380.14|377.74|0
1632834420000|2021-09-28 13:07:00|380.44|378.04|380.29|377.89|380.44|378.04|380.29|377.89|0
1632834430000|2021-09-28 13:07:10|380.37|377.97|380.44|378.04|380.44|378.04|380.29|377.89|0
1632834440000|2021-09-28 13:07:20|380.59|378.19|380.75|378.35|380.75|378.35|380.59|378.19|0
1632834450000|2021-09-28 13:07:30|380.59|378.19|380.75|378.35|380.75|378.35|380.59|378.19|0
1632834460000|2021-09-28 13:07:40|381.05|378.65|380.9|378.5|381.05|378.65|380.9|378.5|0
1632834470000|2021-09-28 13:07:50|381.05|378.65|381.2|378.8|381.2|378.8|381.05|378.65|0
1632834480000|2021-09-28 13:08:00|381.05|378.65|381.2|378.8|381.2|378.8|381.05|378.65|0
1632834490000|2021-09-28 13:08:10|381.35|378.95|381.5|379.1|381.65|379.25|381.35|378.95|0
1632834500000|2021-09-28 13:08:20|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632834510000|2021-09-28 13:08:30|381.35|378.95|381.5|379.1|381.5|379.1|381.35|378.95|0
1632834520000|2021-09-28 13:08:40|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1632834530000|2021-09-28 13:08:50|381.35|378.95|381.05|378.65|381.5|379.1|381.05|378.65|0
1632834540000|2021-09-28 13:09:00|380.9|378.5|380.59|378.19|380.9|378.5|380.59|378.19|0
1632834550000|2021-09-28 13:09:10|380.67|378.27|380.44|378.04|380.67|378.27|380.29|377.89|0
1632834560000|2021-09-28 13:09:20|380.29|377.89|380.44|378.04|380.44|378.04|380.29|377.89|0
1632834570000|2021-09-28 13:09:30|380.29|377.89|380.14|377.74|380.44|378.04|380.14|377.74|0
1632834580000|2021-09-28 13:09:40|379.99|377.59|379.99|377.59|379.99|377.59|379.84|377.44|0
1632834590000|2021-09-28 13:09:50|379.84|377.44|380.14|377.74|380.29|377.89|379.84|377.44|0
1632834600000|2021-09-28 13:10:00|380.29|377.89|380.14|377.74|380.59|378.19|380.14|377.74|0
1632834610000|2021-09-28 13:10:10|379.99|377.59|379.84|377.44|379.99|377.59|379.84|377.44|0
1632834620000|2021-09-28 13:10:20|379.69|377.29|379.84|377.44|379.84|377.44|379.69|377.29|0
1632834630000|2021-09-28 13:10:30|379.99|377.59|379.99|377.59|379.99|377.59|379.84|377.44|0
1632834640000|2021-09-28 13:10:40|379.84|377.44|379.99|377.59|379.99|377.59|379.84|377.44|0
1632834650000|2021-09-28 13:10:50|380.14|377.74|380.29|377.89|380.29|377.89|380.14|377.74|0
1632834660000|2021-09-28 13:11:00|380.44|378.04|380.74|378.34|380.74|378.34|380.44|378.04|0
1632834670000|2021-09-28 13:11:10|380.59|378.19|381.05|378.65|381.05|378.65|380.59|378.19|0
1632834680000|2021-09-28 13:11:20|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1632834690000|2021-09-28 13:11:30|381.04|378.64|381.2|378.8|381.2|378.8|381.04|378.64|0
1632834710000|2021-09-28 13:11:50|381.35|378.95|381.35|378.95|381.5|379.1|381.35|378.95|0
1632834720000|2021-09-28 13:12:00|381.2|378.8|381.27|378.87|381.27|378.87|381.2|378.8|0
1632834730000|2021-09-28 13:12:10|381.35|378.95|381.8|379.4|381.8|379.4|381.35|378.95|0
1632834750000|2021-09-28 13:12:30|381.65|379.25|381.5|379.1|381.65|379.25|381.5|379.1|0
1632834760000|2021-09-28 13:12:40|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1632834770000|2021-09-28 13:12:50|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1632834780000|2021-09-28 13:13:00|381.35|378.95|381.35|378.95|381.35|378.95|381.2|378.8|0
1632834790000|2021-09-28 13:13:10|381.5|379.1|381.65|379.25|381.65|379.25|381.5|379.1|0
1632834800000|2021-09-28 13:13:20|381.5|379.1|381.2|378.8|381.5|379.1|381.2|378.8|0
1632834810000|2021-09-28 13:13:30|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1632834820000|2021-09-28 13:13:40|381.35|378.95|381.5|379.1|381.5|379.1|381.35|378.95|0
1632834830000|2021-09-28 13:13:50|381.65|379.25|381.65|379.25|381.65|379.25|381.5|379.1|0
1632834840000|2021-09-28 13:14:00|381.8|379.4|381.95|379.55|381.95|379.55|381.8|379.4|0
1632834850000|2021-09-28 13:14:10|383.16|380.76|383.01|380.61|383.16|380.76|382.86|380.46|0
1632834860000|2021-09-28 13:14:20|383.16|380.76|383.91|381.51|383.91|381.51|383.16|380.76|0
1632834870000|2021-09-28 13:14:30|383.76|381.36|383.68|381.28|383.76|381.36|383.68|381.28|0
1632834880000|2021-09-28 13:14:40|383.61|381.21|383.61|381.21|383.61|381.21|383.46|381.06|0
1632834890000|2021-09-28 13:14:50|383.46|381.06|383.76|381.36|383.76|381.36|383.46|381.06|0
1632834900000|2021-09-28 13:15:00|383.91|381.51|384.07|381.67|384.07|381.67|383.91|381.51|0
1632834910000|2021-09-28 13:15:10|383.99|381.59|384.07|381.67|384.07|381.67|383.76|381.36|0
1632834920000|2021-09-28 13:15:20|383.76|381.36|383.61|381.21|383.76|381.36|383.46|381.06|0
1632834930000|2021-09-28 13:15:30|383.76|381.36|383.76|381.36|383.76|381.36|383.61|381.21|0
1632834940000|2021-09-28 13:15:40|383.61|381.21|384.07|381.67|384.07|381.67|383.61|381.21|0
1632834950000|2021-09-28 13:15:50|383.91|381.51|384.07|381.67|384.07|381.67|383.91|381.51|0
1632834960000|2021-09-28 13:16:00|383.76|381.36|383.61|381.21|383.76|381.36|383.61|381.21|0
1632834970000|2021-09-28 13:16:10|383.46|381.06|383.16|380.76|383.46|381.06|383.16|380.76|0
1632834980000|2021-09-28 13:16:20|383.31|380.91|383.01|380.61|383.31|380.91|383.01|380.61|0
1632835000000|2021-09-28 13:16:40|382.85|380.45|382.7|380.3|382.85|380.45|382.7|380.3|0
1632835010000|2021-09-28 13:16:50|382.85|380.45|383.01|380.61|383.01|380.61|382.85|380.45|0
1632835020000|2021-09-28 13:17:00|382.85|380.45|382.93|380.53|382.93|380.53|382.85|380.45|0
1632835030000|2021-09-28 13:17:10|383.16|380.76|382.7|380.3|383.16|380.76|382.7|380.3|0
1632835040000|2021-09-28 13:17:20|382.55|380.15|382.93|380.53|382.93|380.53|382.55|380.15|0
1632835050000|2021-09-28 13:17:30|383.16|380.76|383.46|381.06|383.46|381.06|383.16|380.76|0
1632835060000|2021-09-28 13:17:40|383.61|381.21|383.91|381.51|383.91|381.51|383.61|381.21|0
1632835070000|2021-09-28 13:17:50|383.83|381.43|383.61|381.21|383.83|381.43|383.61|381.21|0
1632835080000|2021-09-28 13:18:00|383.76|381.36|383.91|381.51|383.91|381.51|383.76|381.36|0
1632835090000|2021-09-28 13:18:10|383.76|381.36|383.68|381.28|383.76|381.36|383.61|381.21|0
1632835100000|2021-09-28 13:18:20|383.61|381.21|383.91|381.51|383.91|381.51|383.61|381.21|0
1632835110000|2021-09-28 13:18:30|383.76|381.36|383.61|381.21|383.76|381.36|383.61|381.21|0
1632835120000|2021-09-28 13:18:40|383.46|381.06|383.46|381.06|383.53|381.13|383.46|381.06|0
1632835130000|2021-09-28 13:18:50|383.31|380.91|383.46|381.06|383.46|381.06|383.31|380.91|0
1632835140000|2021-09-28 13:19:00|383.38|380.98|383.61|381.21|383.61|381.21|383.38|380.98|0
1632835150000|2021-09-28 13:19:10|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1632835160000|2021-09-28 13:19:20|383.91|381.51|383.76|381.36|383.91|381.51|383.76|381.36|0
1632835170000|2021-09-28 13:19:30|383.83|381.43|383.76|381.36|383.83|381.43|383.61|381.21|0
1632835180000|2021-09-28 13:19:40|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1632835190000|2021-09-28 13:19:50|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1632835200000|2021-09-28 13:20:00|383.83|381.43|384.67|382.27|384.67|382.27|383.83|381.43|0
1632835210000|2021-09-28 13:20:10|384.82|382.42|385.28|382.88|385.28|382.88|384.67|382.27|0
1632835220000|2021-09-28 13:20:20|384.97|382.57|384.97|382.57|385.12|382.72|384.97|382.57|0
1632835230000|2021-09-28 13:20:30|384.82|382.42|384.97|382.57|384.97|382.57|384.82|382.42|0
1632835240000|2021-09-28 13:20:40|385.58|383.18|385.73|383.33|385.73|383.33|385.43|383.03|0
1632835250000|2021-09-28 13:20:50|385.88|383.48|386.49|384.09|386.49|384.09|385.88|383.48|0
1632835260000|2021-09-28 13:21:00|386.34|383.94|386.19|383.79|386.34|383.94|386.19|383.79|0
1632835270000|2021-09-28 13:21:10|386.34|383.94|386.34|383.94|386.49|384.09|386.34|383.94|0
1632835280000|2021-09-28 13:21:20|386.19|383.79|386.19|383.79|386.19|383.79|386.03|383.63|0
1632835290000|2021-09-28 13:21:30|385.43|383.03|385.12|382.72|385.43|383.03|385.12|382.72|0
1632835300000|2021-09-28 13:21:40|385.28|382.88|385.12|382.72|385.28|382.88|385.12|382.72|0
1632835310000|2021-09-28 13:21:50|384.97|382.57|384.82|382.42|385.12|382.72|384.82|382.42|0
1632835320000|2021-09-28 13:22:00|384.97|382.57|385.27|382.87|385.27|382.87|384.97|382.57|0
1632835330000|2021-09-28 13:22:10|385.12|382.72|384.67|382.27|385.12|382.72|384.67|382.27|0
1632835340000|2021-09-28 13:22:20|384.82|382.42|384.82|382.42|384.82|382.42|384.52|382.12|0
1632835350000|2021-09-28 13:22:30|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1632835360000|2021-09-28 13:22:40|384.67|382.27|384.67|382.27|384.67|382.27|384.59|382.19|0
1632835370000|2021-09-28 13:22:50|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1632835380000|2021-09-28 13:23:00|384.21|381.81|384.13|381.73|384.21|381.81|384.13|381.73|0
1632835390000|2021-09-28 13:23:10|384.06|381.66|383.76|381.36|384.06|381.66|383.61|381.21|0
1632835400000|2021-09-28 13:23:20|383.61|381.21|383.76|381.36|383.76|381.36|383.61|381.21|0
1632835410000|2021-09-28 13:23:30|383.68|381.28|383.83|381.43|383.91|381.51|383.68|381.28|0
1632835420000|2021-09-28 13:23:40|383.76|381.36|383.31|380.91|383.76|381.36|383.31|380.91|0
1632835430000|2021-09-28 13:23:50|383.15|380.75|383.31|380.91|383.31|380.91|383.15|380.75|0
1632835440000|2021-09-28 13:24:00|383.46|381.06|383.46|381.06|383.46|381.06|383.31|380.91|0
1632835450000|2021-09-28 13:24:10|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1632835470000|2021-09-28 13:24:30|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1632835480000|2021-09-28 13:24:40|383.61|381.21|383.76|381.36|383.91|381.51|383.61|381.21|0
1632835490000|2021-09-28 13:24:50|383.61|381.21|383.53|381.13|383.61|381.21|383.46|381.06|0
1632835500000|2021-09-28 13:25:00|383.46|381.06|383.15|380.75|383.46|381.06|383.15|380.75|0
1632835510000|2021-09-28 13:25:10|382.55|380.15|382.55|380.15|382.55|380.15|382.4|380|0
1632835520000|2021-09-28 13:25:20|382.4|380|381.94|379.54|382.4|380|381.94|379.54|0
1632835530000|2021-09-28 13:25:30|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1632835540000|2021-09-28 13:25:40|382.25|379.85|382.1|379.7|382.4|380|382.1|379.7|0
1632835550000|2021-09-28 13:25:50|382.25|379.85|382.1|379.7|382.25|379.85|382.1|379.7|0
1632835560000|2021-09-28 13:26:00|381.79|379.39|381.94|379.54|381.94|379.54|381.79|379.39|0
1632835570000|2021-09-28 13:26:10|382.25|379.85|382.4|380|382.4|380|382.25|379.85|0
1632835580000|2021-09-28 13:26:20|382.7|380.3|383|380.6|383|380.6|382.7|380.3|0
1632835590000|2021-09-28 13:26:30|382.85|380.45|382.85|380.45|383|380.6|382.85|380.45|0
1632835600000|2021-09-28 13:26:40|382.7|380.3|382.4|380|382.85|380.45|382.4|380|0
1632835610000|2021-09-28 13:26:50|382.55|380.15|382.7|380.3|382.7|380.3|382.55|380.15|0
1632835620000|2021-09-28 13:27:00|382.4|380|382.55|380.15|382.7|380.3|382.4|380|0
1632835630000|2021-09-28 13:27:10|382.7|380.3|382.85|380.45|383|380.6|382.7|380.3|0
1632835640000|2021-09-28 13:27:20|383.15|380.75|383.15|380.75|383.15|380.75|383|380.6|0
1632835660000|2021-09-28 13:27:40|383.3|380.9|383.3|380.9|383.3|380.9|383.3|380.9|0
1632835670000|2021-09-28 13:27:50|383.15|380.75|382.7|380.3|383.15|380.75|382.7|380.3|0
1632835680000|2021-09-28 13:28:00|382.55|380.15|382.55|380.15|382.7|380.3|382.4|380|0
1632835690000|2021-09-28 13:28:10|382.7|380.3|382.85|380.45|382.85|380.45|382.55|380.15|0
1632835700000|2021-09-28 13:28:20|383|380.6|383|380.6|383|380.6|382.85|380.45|0
1632835710000|2021-09-28 13:28:30|382.85|380.45|382.7|380.3|382.85|380.45|382.7|380.3|0
1632835720000|2021-09-28 13:28:40|382.85|380.45|382.85|380.45|382.85|380.45|382.85|380.45|0
1632835730000|2021-09-28 13:28:50|382.77|380.37|382.55|380.15|382.77|380.37|382.55|380.15|0
1632835740000|2021-09-28 13:29:00|382.7|380.3|382.7|380.3|382.7|380.3|382.62|380.22|0
1632835750000|2021-09-28 13:29:10|382.55|380.15|382.09|379.69|382.55|380.15|382.09|379.69|0
1632835760000|2021-09-28 13:29:20|382.25|379.85|382.4|380|382.4|380|382.25|379.85|0
1632835770000|2021-09-28 13:29:30|382.25|379.85|382.55|380.15|382.55|380.15|382.25|379.85|0
1632835780000|2021-09-28 13:29:40|382.25|379.85|382.09|379.69|382.25|379.85|382.09|379.69|0
1632835790000|2021-09-28 13:29:50|382.24|379.84|382.55|380.15|382.55|380.15|382.24|379.84|0
1632835800000|2021-09-28 13:30:00|381.04|378.64|381.19|378.79|381.49|379.09|380.74|378.34|0
1632835810000|2021-09-28 13:30:10|381.04|378.64|381.94|379.54|381.94|379.54|380.74|378.34|0
1632835820000|2021-09-28 13:30:20|382.24|379.84|382.85|380.45|382.85|380.45|381.79|379.39|0
1632835830000|2021-09-28 13:30:30|383|380.6|383.91|381.51|383.98|381.58|383|380.6|0
1632835840000|2021-09-28 13:30:40|383.76|381.36|383.76|381.36|383.76|381.36|383|380.6|0
1632835850000|2021-09-28 13:30:50|383.3|380.9|383.61|381.21|384.06|381.66|383.3|380.9|0
1632835860000|2021-09-28 13:31:00|384.51|382.11|384.21|381.81|384.51|382.11|384.21|381.81|0
1632835870000|2021-09-28 13:31:10|383.91|381.51|381.42|379.02|383.91|381.51|381.42|379.02|0
1632835880000|2021-09-28 13:31:20|381.27|378.87|381.87|379.47|381.87|379.47|381.27|378.87|0
1632835890000|2021-09-28 13:31:30|382.02|379.62|381.72|379.32|382.02|379.62|380.81|378.41|0
1632835900000|2021-09-28 13:31:40|381.42|379.02|382.17|379.77|382.17|379.77|381.42|379.02|0
1632835910000|2021-09-28 13:31:50|381.42|379.02|381.72|379.32|381.87|379.47|381.42|379.02|0
1632835920000|2021-09-28 13:32:00|381.42|379.02|381.87|379.47|381.87|379.47|380.96|378.56|0
1632835930000|2021-09-28 13:32:10|382.33|379.93|382.33|379.93|382.48|380.08|382.33|379.93|0
1632835940000|2021-09-28 13:32:20|382.17|379.77|381.42|379.02|382.48|380.08|381.42|379.02|0
1632835950000|2021-09-28 13:32:30|381.27|378.87|381.11|378.71|381.27|378.87|380.96|378.56|0
1632835960000|2021-09-28 13:32:40|380.66|378.26|381.27|378.87|381.42|379.02|380.66|378.26|0
1632835970000|2021-09-28 13:32:50|380.96|378.56|380.66|378.26|380.96|378.56|380.36|377.96|0
1632835980000|2021-09-28 13:33:00|381.11|378.71|379|376.6|381.11|378.71|379|376.6|0
1632835990000|2021-09-28 13:33:10|379.6|377.2|379.3|376.9|379.76|377.36|379.3|376.9|0
1632836000000|2021-09-28 13:33:20|379|376.6|377.8|375.4|379|376.6|377.8|375.4|0
1632836010000|2021-09-28 13:33:30|377.5|375.1|377.95|375.55|377.95|375.55|377.5|375.1|0
1632836020000|2021-09-28 13:33:40|377.8|375.4|377.04|374.64|377.8|375.4|377.04|374.64|0
1632836030000|2021-09-28 13:33:50|377.65|375.25|377.65|375.25|377.8|375.4|377.35|374.95|0
1632836040000|2021-09-28 13:34:00|377.2|374.8|376.29|373.89|377.2|374.8|376.29|373.89|0
1632836050000|2021-09-28 13:34:10|376.44|374.04|377.04|374.64|377.35|374.95|376.44|374.04|0
1632836060000|2021-09-28 13:34:20|377.8|375.4|377.65|375.25|378.1|375.7|377.65|375.25|0
1632836070000|2021-09-28 13:34:30|378.4|376|377.8|375.4|378.4|376|377.8|375.4|0
1632836080000|2021-09-28 13:34:40|378.4|376|377.65|375.25|378.4|376|377.65|375.25|0
1632836090000|2021-09-28 13:34:50|378.85|376.45|377.5|375.1|378.85|376.45|377.5|375.1|0
1632836100000|2021-09-28 13:35:00|378.4|376|377.72|375.32|378.4|376|377.34|374.94|0
1632836110000|2021-09-28 13:35:10|377.95|375.55|377.34|374.94|377.95|375.55|377.34|374.94|0
1632836120000|2021-09-28 13:35:20|377.65|375.25|377.34|374.94|377.65|375.25|377.19|374.79|0
1632836130000|2021-09-28 13:35:30|377.04|374.64|376.89|374.49|377.04|374.64|376.74|374.34|0
1632836140000|2021-09-28 13:35:40|376.59|374.19|377.19|374.79|377.19|374.79|376.44|374.04|0
1632836150000|2021-09-28 13:35:50|376.74|374.34|376.59|374.19|377.34|374.94|376.59|374.19|0
1632836160000|2021-09-28 13:36:00|376.44|374.04|376.89|374.49|376.89|374.49|376.44|374.04|0
1632836170000|2021-09-28 13:36:10|376.74|374.34|376.74|374.34|377.04|374.64|376.74|374.34|0
1632836180000|2021-09-28 13:36:20|376.59|374.19|377.04|374.64|377.49|375.09|376.59|374.19|0
1632836190000|2021-09-28 13:36:30|376.89|374.49|377.19|374.79|377.19|374.79|376.89|374.49|0
1632836200000|2021-09-28 13:36:40|376.89|374.49|376.59|374.19|376.89|374.49|376.59|374.19|0
1632836210000|2021-09-28 13:36:50|376.74|374.34|376.74|374.34|376.89|374.49|376.59|374.19|0
1632836220000|2021-09-28 13:37:00|376.44|374.04|376.14|373.74|376.59|374.19|376.14|373.74|0
1632836230000|2021-09-28 13:37:10|376.44|374.04|376.29|373.89|376.44|374.04|376.29|373.89|0
1632836240000|2021-09-28 13:37:20|376.14|373.74|376.14|373.74|376.14|373.74|375.99|373.59|0
1632836250000|2021-09-28 13:37:30|375.84|373.44|375.69|373.29|375.84|373.44|375.69|373.29|0
1632836260000|2021-09-28 13:37:40|376.44|374.04|376.59|374.19|376.74|374.34|376.44|374.04|0
1632836270000|2021-09-28 13:37:50|377.64|375.24|378.1|375.7|378.1|375.7|377.64|375.24|0
1632836280000|2021-09-28 13:38:00|378.4|376|378.7|376.3|378.7|376.3|378.25|375.85|0
1632836290000|2021-09-28 13:38:10|378.55|376.15|378.85|376.45|379|376.6|378.4|376|0
1632836300000|2021-09-28 13:38:20|379.15|376.75|378.55|376.15|379.15|376.75|378.55|376.15|0
1632836310000|2021-09-28 13:38:30|378.4|376|378.7|376.3|378.7|376.3|378.4|376|0
1632836320000|2021-09-28 13:38:40|378.85|376.45|378.55|376.15|378.85|376.45|378.55|376.15|0
1632836330000|2021-09-28 13:38:50|378.4|376|378.55|376.15|379|376.6|378.4|376|0
1632836340000|2021-09-28 13:39:00|378.25|375.85|377.64|375.24|378.25|375.85|377.64|375.24|0
1632836350000|2021-09-28 13:39:10|377.79|375.39|377.49|375.09|377.79|375.39|377.34|374.94|0
1632836360000|2021-09-28 13:39:20|377.64|375.24|377.94|375.54|378.1|375.7|377.64|375.24|0
1632836370000|2021-09-28 13:39:30|377.79|375.39|377.64|375.24|377.79|375.39|377.49|375.09|0
1632836380000|2021-09-28 13:39:40|377.79|375.39|377.79|375.39|377.79|375.39|377.49|375.09|0
1632836390000|2021-09-28 13:39:50|377.49|375.09|377.19|374.79|377.49|375.09|377.19|374.79|0
1632836400000|2021-09-28 13:40:00|377.04|374.64|376.74|374.34|377.04|374.64|376.59|374.19|0
1632836410000|2021-09-28 13:40:10|376.59|374.19|376.89|374.49|376.89|374.49|376.59|374.19|0
1632836420000|2021-09-28 13:40:20|376.74|374.34|377.04|374.64|377.04|374.64|376.74|374.34|0
1632836430000|2021-09-28 13:40:30|376.59|374.19|376.89|374.49|376.89|374.49|376.59|374.19|0
1632836440000|2021-09-28 13:40:40|376.74|374.34|376.44|374.04|376.74|374.34|376.44|374.04|0
1632836460000|2021-09-28 13:41:00|376.59|374.19|376.59|374.19|376.74|374.34|376.44|374.04|0
1632836470000|2021-09-28 13:41:10|376.44|374.04|376.89|374.49|377.04|374.64|376.44|374.04|0
1632836480000|2021-09-28 13:41:20|376.74|374.34|376.44|374.04|376.74|374.34|376.44|374.04|0
1632836490000|2021-09-28 13:41:30|376.59|374.19|376.74|374.34|376.74|374.34|376.59|374.19|0
1632836500000|2021-09-28 13:41:40|376.89|374.49|376.89|374.49|376.89|374.49|376.74|374.34|0
1632836510000|2021-09-28 13:41:50|377.49|375.09|377.94|375.54|377.94|375.54|377.34|374.94|0
1632836520000|2021-09-28 13:42:00|377.64|375.24|377.49|375.09|378.09|375.69|377.49|375.09|0
1632836530000|2021-09-28 13:42:10|377.64|375.24|377.94|375.54|377.94|375.54|377.64|375.24|0
1632836540000|2021-09-28 13:42:20|377.64|375.24|377.79|375.39|377.94|375.54|377.64|375.24|0
1632836550000|2021-09-28 13:42:30|377.19|374.79|377.34|374.94|377.34|374.94|377.04|374.64|0
1632836560000|2021-09-28 13:42:40|377.19|374.79|376.74|374.34|377.19|374.79|376.74|374.34|0
1632836570000|2021-09-28 13:42:50|376.59|374.19|376.74|374.34|376.74|374.34|376.44|374.04|0
1632836580000|2021-09-28 13:43:00|376.59|374.19|376.74|374.34|376.74|374.34|376.44|374.04|0
1632836590000|2021-09-28 13:43:10|376.59|374.19|376.44|374.04|376.59|374.19|376.44|374.04|0
1632836600000|2021-09-28 13:43:20|375.84|373.44|376.59|374.19|376.59|374.19|375.84|373.44|0
1632836610000|2021-09-28 13:43:30|376.74|374.34|377.04|374.64|377.04|374.64|376.74|374.34|0
1632836620000|2021-09-28 13:43:40|376.59|374.19|376.14|373.74|376.59|374.19|375.99|373.59|0
1632836630000|2021-09-28 13:43:50|375.69|373.29|375.76|373.36|375.99|373.59|375.69|373.29|0
1632836640000|2021-09-28 13:44:00|375.69|373.29|375.69|373.29|375.84|373.44|375.69|373.29|0
1632836650000|2021-09-28 13:44:10|375.84|373.44|375.91|373.51|376.14|373.74|375.84|373.44|0
1632836660000|2021-09-28 13:44:20|375.69|373.29|375.84|373.44|375.99|373.59|375.69|373.29|0
1632836670000|2021-09-28 13:44:30|375.99|373.59|375.84|373.44|375.99|373.59|375.54|373.14|0
1632836680000|2021-09-28 13:44:40|375.54|373.14|375.84|373.44|375.84|373.44|375.09|372.69|0
1632836690000|2021-09-28 13:44:50|375.69|373.29|374.64|372.24|375.69|373.29|374.64|372.24|0
1632836700000|2021-09-28 13:45:00|374.34|371.94|373.59|371.19|374.34|371.94|373.59|371.19|0
1632836710000|2021-09-28 13:45:10|373.89|371.49|374.19|371.79|374.19|371.79|373.44|371.04|0
1632836720000|2021-09-28 13:45:20|374.34|371.94|374.34|371.94|374.34|371.94|374.04|371.64|0
1632836730000|2021-09-28 13:45:30|374.19|371.79|374.34|371.94|374.49|372.09|374.19|371.79|0
1632836740000|2021-09-28 13:45:40|374.79|372.39|373.89|371.49|374.79|372.39|373.89|371.49|0
1632836750000|2021-09-28 13:45:50|373.74|371.34|373.44|371.04|373.74|371.34|373.44|371.04|0
1632836760000|2021-09-28 13:46:00|373.59|371.19|373.59|371.19|373.59|371.19|373.44|371.04|0
1632836770000|2021-09-28 13:46:10|373.44|371.04|372.54|370.14|373.44|371.04|372.54|370.14|0
1632836780000|2021-09-28 13:46:20|371.42|369.02|370.9|368.5|371.5|369.1|370.9|368.5|0
1632836790000|2021-09-28 13:46:30|371.05|368.65|371.2|368.8|371.2|368.8|371.05|368.65|0
1632836800000|2021-09-28 13:46:40|371.05|368.65|371.05|368.65|371.2|368.8|371.05|368.65|0
1632836810000|2021-09-28 13:46:50|370.75|368.35|370.6|368.2|370.75|368.35|370.6|368.2|0
1632836820000|2021-09-28 13:47:00|370.46|368.06|370.75|368.35|370.75|368.35|370.46|368.06|0
1632836830000|2021-09-28 13:47:10|370.9|368.5|371.2|368.8|371.2|368.8|370.9|368.5|0
1632836840000|2021-09-28 13:47:20|371.05|368.65|371.05|368.65|371.05|368.65|370.9|368.5|0
1632836850000|2021-09-28 13:47:30|371.2|368.8|370.9|368.5|371.2|368.8|370.75|368.35|0
1632836860000|2021-09-28 13:47:40|370.75|368.35|371.05|368.65|371.05|368.65|370.75|368.35|0
1632836870000|2021-09-28 13:47:50|370.9|368.5|371.8|369.4|371.8|369.4|370.9|368.5|0
1632836880000|2021-09-28 13:48:00|372.1|369.7|372.25|369.85|372.25|369.85|372.1|369.7|0
1632836890000|2021-09-28 13:48:10|372.54|370.14|372.24|369.84|372.54|370.14|372.24|369.84|0
1632836900000|2021-09-28 13:48:20|372.1|369.7|372.1|369.7|372.24|369.84|372.1|369.7|0
1632836910000|2021-09-28 13:48:30|371.95|369.55|372.24|369.84|372.24|369.84|371.95|369.55|0
1632836920000|2021-09-28 13:48:40|372.1|369.7|372.1|369.7|372.1|369.7|372.1|369.7|0
1632836930000|2021-09-28 13:48:50|372.39|369.99|372.24|369.84|372.39|369.99|372.24|369.84|0
1632836940000|2021-09-28 13:49:00|371.95|369.55|371.2|368.8|371.95|369.55|371.2|368.8|0
1632836950000|2021-09-28 13:49:10|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1632836960000|2021-09-28 13:49:20|371.35|368.95|370.6|368.2|371.35|368.95|370.6|368.2|0
1632836970000|2021-09-28 13:49:30|370.75|368.35|370.75|368.35|370.75|368.35|370.6|368.2|0
1632836980000|2021-09-28 13:49:40|370.9|368.5|370.45|368.05|370.9|368.5|370.45|368.05|0
1632836990000|2021-09-28 13:49:50|370.6|368.2|370.45|368.05|370.6|368.2|370.45|368.05|0
1632837000000|2021-09-28 13:50:00|369.56|367.16|369.86|367.46|369.86|367.46|369.56|367.16|0
1632837010000|2021-09-28 13:50:10|369.71|367.31|369.71|367.31|369.71|367.31|369.56|367.16|0
1632837020000|2021-09-28 13:50:20|370.01|367.61|370.01|367.61|370.31|367.91|370.01|367.61|0
1632837030000|2021-09-28 13:50:30|370.16|367.76|369.26|366.86|370.16|367.76|369.26|366.86|0
1632837040000|2021-09-28 13:50:40|369.12|366.72|368.97|366.57|369.12|366.72|368.67|366.27|0
1632837050000|2021-09-28 13:50:50|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1632837060000|2021-09-28 13:51:00|368.97|366.57|369.41|367.01|369.41|367.01|368.97|366.57|0
1632837070000|2021-09-28 13:51:10|369.26|366.86|368.97|366.57|369.26|366.86|368.82|366.42|0
1632837080000|2021-09-28 13:51:20|368.82|366.42|368.67|366.27|368.82|366.42|368.67|366.27|0
1632837090000|2021-09-28 13:51:30|367.63|365.23|367.18|364.78|367.63|365.23|367.04|364.64|0
1632837100000|2021-09-28 13:51:40|367.48|365.08|367.63|365.23|367.78|365.38|367.18|364.78|0
1632837110000|2021-09-28 13:51:50|367.33|364.93|367.18|364.78|367.33|364.93|367.18|364.78|0
1632837120000|2021-09-28 13:52:00|367.33|364.93|367.78|365.38|367.93|365.53|367.33|364.93|0
1632837130000|2021-09-28 13:52:10|367.63|365.23|368.07|365.67|368.07|365.67|367.63|365.23|0
1632837140000|2021-09-28 13:52:20|368.22|365.82|368.82|366.42|368.97|366.57|368.22|365.82|0
1632837150000|2021-09-28 13:52:30|368.67|366.27|367.93|365.53|368.67|366.27|367.78|365.38|0
1632837160000|2021-09-28 13:52:40|368.37|365.97|368.07|365.67|368.52|366.12|368.07|365.67|0
1632837170000|2021-09-28 13:52:50|367.93|365.53|367.33|364.93|367.93|365.53|367.33|364.93|0
1632837180000|2021-09-28 13:53:00|367.04|364.64|366.89|364.49|367.04|364.64|366.81|364.41|0
1632837190000|2021-09-28 13:53:10|367.18|364.78|367.04|364.64|367.33|364.93|367.04|364.64|0
1632837200000|2021-09-28 13:53:20|366.74|364.34|366.89|364.49|367.18|364.78|366.74|364.34|0
1632837210000|2021-09-28 13:53:30|367.04|364.64|363.06|360.66|367.04|364.64|363.06|360.66|0
1632837220000|2021-09-28 13:53:40|363.35|360.95|363.21|360.81|363.35|360.95|363.06|360.66|0
1632837230000|2021-09-28 13:53:50|363.06|360.66|365.63|363.23|365.63|363.23|362.76|360.36|0
1632837240000|2021-09-28 13:54:00|365.93|363.53|366.81|364.41|366.81|364.41|365.93|363.53|0
1632837250000|2021-09-28 13:54:10|367.03|364.63|367.26|364.86|367.26|364.86|366.81|364.41|0
1632837260000|2021-09-28 13:54:20|368.15|365.75|371.17|368.77|371.32|368.92|368.15|365.75|0
1632837270000|2021-09-28 13:54:30|371.02|368.62|371.17|368.77|371.17|368.77|371.02|368.62|0
1632837280000|2021-09-28 13:54:40|371.46|369.06|371.46|369.06|371.46|369.06|371.32|368.92|0
1632837290000|2021-09-28 13:54:50|371.32|368.92|371.91|369.51|371.91|369.51|371.32|368.92|0
1632837300000|2021-09-28 13:55:00|371.61|369.21|370.72|368.32|371.61|369.21|370.72|368.32|0
1632837310000|2021-09-28 13:55:10|370.87|368.47|370.87|368.47|371.02|368.62|370.72|368.32|0
1632837320000|2021-09-28 13:55:20|371.02|368.62|371.46|369.06|371.46|369.06|371.02|368.62|0
1632837330000|2021-09-28 13:55:30|370.87|368.47|370.57|368.17|370.87|368.47|370.57|368.17|0
1632837340000|2021-09-28 13:55:40|370.42|368.02|370.57|368.17|370.57|368.17|370.28|367.88|0
1632837350000|2021-09-28 13:55:50|369.83|367.43|369.98|367.58|369.98|367.58|369.68|367.28|0
1632837360000|2021-09-28 13:56:00|369.53|367.13|369.39|366.99|369.53|367.13|369.09|366.69|0
1632837370000|2021-09-28 13:56:10|370.13|367.73|370.87|368.47|370.87|368.47|370.13|367.73|0
1632837380000|2021-09-28 13:56:20|371.02|368.62|371.76|369.36|371.76|369.36|371.02|368.62|0
1632837390000|2021-09-28 13:56:30|371.46|369.06|371.17|368.77|371.46|369.06|371.02|368.62|0
1632837400000|2021-09-28 13:56:40|371.46|369.06|371.76|369.36|371.76|369.36|371.17|368.77|0
1632837410000|2021-09-28 13:56:50|371.91|369.51|372.8|370.4|372.8|370.4|371.91|369.51|0
1632837420000|2021-09-28 13:57:00|372.5|370.1|372.65|370.25|372.65|370.25|372.36|369.96|0
1632837430000|2021-09-28 13:57:10|372.8|370.4|372.36|369.96|372.8|370.4|372.36|369.96|0
1632837440000|2021-09-28 13:57:20|372.8|370.4|372.5|370.1|372.8|370.4|372.5|370.1|0
1632837450000|2021-09-28 13:57:30|372.8|370.4|372.58|370.18|372.8|370.4|372.58|370.18|0
1632837460000|2021-09-28 13:57:40|373.02|370.62|373.25|370.85|373.4|371|373.02|370.62|0
1632837470000|2021-09-28 13:57:50|372.95|370.55|373.85|371.45|373.85|371.45|372.95|370.55|0
1632837480000|2021-09-28 13:58:00|373.25|370.85|373.55|371.15|373.55|371.15|373.25|370.85|0
1632837490000|2021-09-28 13:58:10|373.47|371.07|373.1|370.7|373.47|371.07|373.1|370.7|0
1632837500000|2021-09-28 13:58:20|372.8|370.4|373.02|370.62|373.02|370.62|372.8|370.4|0
1632837510000|2021-09-28 13:58:30|373.1|370.7|373.4|371|373.4|371|373.1|370.7|0
1632837520000|2021-09-28 13:58:40|373.25|370.85|373.85|371.45|373.85|371.45|373.25|370.85|0
1632837530000|2021-09-28 13:58:50|373.99|371.59|373.99|371.59|373.99|371.59|373.85|371.45|0
1632837540000|2021-09-28 13:59:00|373.85|371.45|373.85|371.45|373.85|371.45|373.62|371.22|0
1632837550000|2021-09-28 13:59:10|373.92|371.52|374.98|372.58|375.13|372.73|373.85|371.45|0
1632837560000|2021-09-28 13:59:20|375.13|372.73|372.56|370.16|375.13|372.73|372.41|370.01|0
1632837570000|2021-09-28 13:59:30|372.26|369.86|372.11|369.71|372.33|369.93|372.11|369.71|0
1632837580000|2021-09-28 13:59:40|372.04|369.64|371.67|369.27|372.04|369.64|371.67|369.27|0
1632837590000|2021-09-28 13:59:50|372.11|369.71|371.82|369.42|372.11|369.71|371.59|369.19|0
1632837600000|2021-09-28 14:00:00|371.67|369.27|370.72|368.32|371.67|369.27|369.58|367.18|0
1632837610000|2021-09-28 14:00:10|371.02|368.62|371.63|369.23|372.45|370.05|371.02|368.62|0
1632837620000|2021-09-28 14:00:20|371.56|369.16|372.3|369.9|372.3|369.9|371.56|369.16|0
1632837630000|2021-09-28 14:00:30|371.71|369.31|373.19|370.79|373.19|370.79|371.71|369.31|0
1632837640000|2021-09-28 14:00:40|372.6|370.2|371.71|369.31|372.6|370.2|371.71|369.31|0
1632837650000|2021-09-28 14:00:50|371.86|369.46|371.86|369.46|372.15|369.75|371.56|369.16|0
1632837660000|2021-09-28 14:01:00|371.71|369.31|371.11|368.71|371.71|369.31|371.11|368.71|0
1632837670000|2021-09-28 14:01:10|370.82|368.42|370.22|367.82|371.11|368.71|370.22|367.82|0
1632837680000|2021-09-28 14:01:20|370.44|368.04|370.08|367.68|370.44|368.04|370.08|367.68|0
1632837690000|2021-09-28 14:01:30|369.48|367.08|368.6|366.2|369.48|367.08|368.6|366.2|0
1632837700000|2021-09-28 14:01:40|368.3|365.9|367.56|365.16|368.3|365.9|367.56|365.16|0
1632837710000|2021-09-28 14:01:50|367.42|365.02|367.27|364.87|367.56|365.16|366.97|364.57|0
1632837720000|2021-09-28 14:02:00|367.42|365.02|368.01|365.61|368.15|365.75|367.42|365.02|0
1632837730000|2021-09-28 14:02:10|367.42|365.02|364.87|362.47|367.42|365.02|364.87|362.47|0
1632837740000|2021-09-28 14:02:20|364.72|362.32|367.59|365.19|367.74|365.34|364.72|362.32|0
1632837750000|2021-09-28 14:02:30|367.74|365.34|367.59|365.19|367.74|365.34|367.59|365.19|0
1632837760000|2021-09-28 14:02:40|367.74|365.34|367.52|365.12|367.74|365.34|367.52|365.12|0
1632837770000|2021-09-28 14:02:50|367.45|365.05|367.45|365.05|367.59|365.19|367.45|365.05|0
1632837780000|2021-09-28 14:03:00|366.86|364.46|366.71|364.31|366.86|364.46|366.71|364.31|0
1632837790000|2021-09-28 14:03:10|367|364.6|367|364.6|367|364.6|366.86|364.46|0
1632837800000|2021-09-28 14:03:20|367.3|364.9|367.3|364.9|367.89|365.49|367.3|364.9|0
1632837810000|2021-09-28 14:03:30|367.59|365.19|367.3|364.9|367.59|365.19|367.15|364.75|0
1632837820000|2021-09-28 14:03:40|367.15|364.75|367.44|365.04|367.44|365.04|367.15|364.75|0
1632837830000|2021-09-28 14:03:50|367.89|365.49|368.33|365.93|368.33|365.93|367.89|365.49|0
1632837840000|2021-09-28 14:04:00|367.74|365.34|369.36|366.96|369.36|366.96|367.74|365.34|0
1632837850000|2021-09-28 14:04:10|369.81|367.41|370.1|367.7|370.1|367.7|369.81|367.41|0
1632837860000|2021-09-28 14:04:20|370.25|367.85|370.55|368.15|370.55|368.15|370.1|367.7|0
1632837870000|2021-09-28 14:04:30|370.4|368|369.95|367.55|370.4|368|369.81|367.41|0
1632837880000|2021-09-28 14:04:40|369.51|367.11|368.92|366.52|369.51|367.11|368.92|366.52|0
1632837890000|2021-09-28 14:04:50|369.22|366.82|369.66|367.26|369.66|367.26|369.22|366.82|0
1632837900000|2021-09-28 14:05:00|369.51|367.11|368.77|366.37|369.51|367.11|368.77|366.37|0
1632837910000|2021-09-28 14:05:10|368.92|366.52|370.1|367.7|370.1|367.7|368.92|366.52|0
1632837920000|2021-09-28 14:05:20|370.4|368|369.66|367.26|370.4|368|369.66|367.26|0
1632837930000|2021-09-28 14:05:30|369.51|367.11|368.92|366.52|369.51|367.11|368.92|366.52|0
1632837940000|2021-09-28 14:05:40|369.22|366.82|368.77|366.37|369.22|366.82|368.77|366.37|0
1632837950000|2021-09-28 14:05:50|368.92|366.52|368.55|366.15|368.92|366.52|368.55|366.15|0
1632837960000|2021-09-28 14:06:00|368.92|366.52|369.36|366.96|369.36|366.96|368.92|366.52|0
1632837970000|2021-09-28 14:06:10|369.81|367.41|369.07|366.67|369.81|367.41|369.07|366.67|0
1632837980000|2021-09-28 14:06:20|368.92|366.52|368.18|365.78|368.92|366.52|368.18|365.78|0
1632837990000|2021-09-28 14:06:30|367.89|365.49|367.89|365.49|368.03|365.63|367.74|365.34|0
1632838000000|2021-09-28 14:06:40|367.74|365.34|367.59|365.19|367.74|365.34|367.59|365.19|0
1632838010000|2021-09-28 14:06:50|367.44|365.04|367.3|364.9|367.44|365.04|367.15|364.75|0
1632838020000|2021-09-28 14:07:00|367.15|364.75|367.59|365.19|367.59|365.19|367.15|364.75|0
1632838030000|2021-09-28 14:07:10|368.1|365.7|367.59|365.19|368.1|365.7|367.59|365.19|0
1632838040000|2021-09-28 14:07:20|367.74|365.34|367.44|365.04|367.74|365.34|367.44|365.04|0
1632838050000|2021-09-28 14:07:30|367.15|364.75|367.3|364.9|367.3|364.9|367.15|364.75|0
1632838060000|2021-09-28 14:07:40|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1632838070000|2021-09-28 14:07:50|367|364.6|366.85|364.45|367.3|364.9|366.85|364.45|0
1632838080000|2021-09-28 14:08:00|367.3|364.9|367.59|365.19|367.59|365.19|367.3|364.9|0
1632838090000|2021-09-28 14:08:10|367.3|364.9|366.26|363.86|367.3|364.9|366.26|363.86|0
1632838100000|2021-09-28 14:08:20|366.56|364.16|366.12|363.72|366.56|364.16|365.97|363.57|0
1632838110000|2021-09-28 14:08:30|365.97|363.57|365.09|362.69|365.97|363.57|365.09|362.69|0
1632838120000|2021-09-28 14:08:40|365.38|362.98|364.79|362.39|365.38|362.98|364.79|362.39|0
1632838130000|2021-09-28 14:08:50|364.94|362.54|364.65|362.25|364.94|362.54|364.65|362.25|0
1632838140000|2021-09-28 14:09:00|365.24|362.84|365.53|363.13|365.82|363.42|365.24|362.84|0
1632838150000|2021-09-28 14:09:10|365.09|362.69|365.38|362.98|365.68|363.28|365.09|362.69|0
1632838160000|2021-09-28 14:09:20|365.53|363.13|365.82|363.42|365.82|363.42|365.38|362.98|0
1632838170000|2021-09-28 14:09:30|364.79|362.39|365.24|362.84|365.24|362.84|364.79|362.39|0
1632838180000|2021-09-28 14:09:40|364.94|362.54|364.94|362.54|364.94|362.54|364.79|362.39|0
1632838190000|2021-09-28 14:09:50|365.24|362.84|364.79|362.39|365.24|362.84|364.79|362.39|0
1632838200000|2021-09-28 14:10:00|364.5|362.1|364.35|361.95|365.23|362.83|364.35|361.95|0
1632838210000|2021-09-28 14:10:10|364.65|362.25|364.94|362.54|364.94|362.54|364.5|362.1|0
1632838220000|2021-09-28 14:10:20|364.79|362.39|365.82|363.42|365.82|363.42|364.79|362.39|0
1632838230000|2021-09-28 14:10:30|365.68|363.28|365.97|363.57|365.97|363.57|365.68|363.28|0
1632838240000|2021-09-28 14:10:40|366.12|363.72|366.26|363.86|366.41|364.01|365.82|363.42|0
1632838250000|2021-09-28 14:10:50|366.41|364.01|365.38|362.98|366.41|364.01|365.38|362.98|0
1632838260000|2021-09-28 14:11:00|365.09|362.69|365.23|362.83|365.23|362.83|364.94|362.54|0
1632838270000|2021-09-28 14:11:10|365.16|362.76|364.65|362.25|365.16|362.76|364.65|362.25|0
1632838280000|2021-09-28 14:11:20|364.57|362.17|364.79|362.39|365.09|362.69|364.57|362.17|0
1632838290000|2021-09-28 14:11:30|364.65|362.25|364.94|362.54|365.09|362.69|364.65|362.25|0
1632838300000|2021-09-28 14:11:40|364.79|362.39|365.53|363.13|365.53|363.13|364.79|362.39|0
1632838310000|2021-09-28 14:11:50|365.68|363.28|365.97|363.57|365.97|363.57|365.68|363.28|0
1632838320000|2021-09-28 14:12:00|365.53|363.13|365.38|362.98|365.82|363.42|365.38|362.98|0
1632838330000|2021-09-28 14:12:10|365.09|362.69|364.5|362.1|365.09|362.69|364.35|361.95|0
1632838340000|2021-09-28 14:12:20|364.42|362.02|364.79|362.39|364.79|362.39|364.42|362.02|0
1632838350000|2021-09-28 14:12:30|364.65|362.25|364.5|362.1|364.65|362.25|364.35|361.95|0
1632838360000|2021-09-28 14:12:40|364.65|362.25|364.65|362.25|364.79|362.39|364.65|362.25|0
1632838370000|2021-09-28 14:12:50|364.5|362.1|364.35|361.95|364.79|362.39|364.21|361.81|0
1632838380000|2021-09-28 14:13:00|364.06|361.66|365.09|362.69|365.09|362.69|364.06|361.66|0
1632838390000|2021-09-28 14:13:10|365.23|362.83|364.5|362.1|365.23|362.83|364.5|362.1|0
1632838400000|2021-09-28 14:13:20|364.79|362.39|364.65|362.25|364.94|362.54|364.65|362.25|0
1632838410000|2021-09-28 14:13:30|364.79|362.39|364.65|362.25|364.79|362.39|364.35|361.95|0
1632838420000|2021-09-28 14:13:40|364.94|362.54|365.38|362.98|365.38|362.98|364.94|362.54|0
1632838430000|2021-09-28 14:13:50|365.53|363.13|365.38|362.98|365.53|363.13|365.38|362.98|0
1632838440000|2021-09-28 14:14:00|364.79|362.39|364.57|362.17|364.79|362.39|364.5|362.1|0
1632838450000|2021-09-28 14:14:10|364.5|362.1|364.06|361.66|364.79|362.39|364.06|361.66|0
1632838460000|2021-09-28 14:14:20|363.77|361.37|363.47|361.07|363.77|361.37|363.47|361.07|0
1632838470000|2021-09-28 14:14:30|363.62|361.22|363.91|361.51|363.91|361.51|363.62|361.22|0
1632838480000|2021-09-28 14:14:40|366.78|364.38|367.22|364.82|367.22|364.82|366.64|364.24|0
1632838490000|2021-09-28 14:14:50|367.15|364.75|366.78|364.38|367.22|364.82|366.78|364.38|0
1632838500000|2021-09-28 14:15:00|366.34|363.94|366.49|364.09|366.64|364.24|366.34|363.94|0
1632838510000|2021-09-28 14:15:10|366.2|363.8|365.68|363.28|366.2|363.8|365.68|363.28|0
1632838520000|2021-09-28 14:15:20|365.76|363.36|365.61|363.21|365.9|363.5|365.61|363.21|0
1632838530000|2021-09-28 14:15:30|365.76|363.36|366.2|363.8|366.2|363.8|365.76|363.36|0
1632838540000|2021-09-28 14:15:40|366.34|363.94|367.22|364.82|367.22|364.82|366.34|363.94|0
1632838550000|2021-09-28 14:15:50|367.08|364.68|366.2|363.8|367.08|364.68|366.2|363.8|0
1632838560000|2021-09-28 14:16:00|366.64|364.24|366.49|364.09|366.64|364.24|366.49|364.09|0
1632838570000|2021-09-28 14:16:10|366.64|364.24|367.52|365.12|367.52|365.12|366.64|364.24|0
1632838580000|2021-09-28 14:16:20|368.1|365.7|367.73|365.33|368.1|365.7|367.66|365.26|0
1632838590000|2021-09-28 14:16:30|367.81|365.41|367.66|365.26|367.81|365.41|367.66|365.26|0
1632838600000|2021-09-28 14:16:40|367.52|365.12|367.52|365.12|367.52|365.12|367.52|365.12|0
1632838610000|2021-09-28 14:16:50|367.22|364.82|366.78|364.38|367.22|364.82|366.64|364.24|0
1632838620000|2021-09-28 14:17:00|366.49|364.09|365.9|363.5|366.49|364.09|365.9|363.5|0
1632838630000|2021-09-28 14:17:10|365.76|363.36|365.61|363.21|365.76|363.36|365.61|363.21|0
1632838640000|2021-09-28 14:17:20|365.76|363.36|364.73|362.33|365.76|363.36|364.73|362.33|0
1632838650000|2021-09-28 14:17:30|364.88|362.48|364.73|362.33|365.02|362.62|364.73|362.33|0
1632838660000|2021-09-28 14:17:40|364.59|362.19|363.86|361.46|364.59|362.19|363.86|361.46|0
1632838670000|2021-09-28 14:17:50|364|361.6|363.63|361.23|364|361.6|363.56|361.16|0
1632838680000|2021-09-28 14:18:00|363.86|361.46|363.13|360.73|363.86|361.46|363.13|360.73|0
1632838690000|2021-09-28 14:18:10|363.27|360.87|362.98|360.58|363.27|360.87|362.98|360.58|0
1632838700000|2021-09-28 14:18:20|363.13|360.73|362.83|360.43|363.13|360.73|362.83|360.43|0
1632838710000|2021-09-28 14:18:30|363.13|360.73|362.98|360.58|363.13|360.73|362.98|360.58|0
1632838720000|2021-09-28 14:18:40|363.13|360.73|362.69|360.29|363.13|360.73|362.69|360.29|0
1632838730000|2021-09-28 14:18:50|362.83|360.43|362.54|360.14|362.98|360.58|362.54|360.14|0
1632838740000|2021-09-28 14:19:00|362.69|360.29|362.69|360.29|362.83|360.43|362.69|360.29|0
1632838750000|2021-09-28 14:19:10|363.13|360.73|363.42|361.02|363.42|361.02|362.83|360.43|0
1632838760000|2021-09-28 14:19:20|363.27|360.87|363.13|360.73|363.27|360.87|362.98|360.58|0
1632838770000|2021-09-28 14:19:30|363.12|360.72|363.85|361.45|363.85|361.45|363.12|360.72|0
1632838780000|2021-09-28 14:19:40|364.15|361.75|363.27|360.87|364.15|361.75|363.12|360.72|0
1632838790000|2021-09-28 14:19:50|361.66|359.26|361.52|359.12|361.66|359.26|361.52|359.12|0
1632838800000|2021-09-28 14:20:00|367.11|364.71|366.82|364.42|367.11|364.71|366.82|364.42|0
1632838810000|2021-09-28 14:20:10|366.24|363.84|365.66|363.26|366.24|363.84|365.66|363.26|0
1632838820000|2021-09-28 14:20:20|365.51|363.11|365.95|363.55|365.95|363.55|365.51|363.11|0
1632838830000|2021-09-28 14:20:30|365.8|363.4|365.37|362.97|365.8|363.4|365.37|362.97|0
1632838840000|2021-09-28 14:20:40|365.51|363.11|368.24|365.84|368.24|365.84|365.51|363.11|0
1632838850000|2021-09-28 14:20:50|367.8|365.4|364.08|361.68|367.8|365.4|363.71|361.31|0
1632838860000|2021-09-28 14:21:00|363.64|361.24|360.48|358.08|363.64|361.24|360.48|358.08|0
1632838870000|2021-09-28 14:21:10|360.33|357.93|359.75|357.35|360.48|358.08|359.75|357.35|0
1632838880000|2021-09-28 14:21:20|359.9|357.5|360.19|357.79|360.19|357.79|359.75|357.35|0
1632838890000|2021-09-28 14:21:30|360.33|357.93|361.06|358.66|361.06|358.66|360.33|357.93|0
1632838900000|2021-09-28 14:21:40|361.79|359.39|361.49|359.09|361.79|359.39|361.49|359.09|0
1632838910000|2021-09-28 14:21:50|361.64|359.24|361.49|359.09|361.79|359.39|361.49|359.09|0
1632838920000|2021-09-28 14:22:00|360.91|358.51|361.2|358.8|361.2|358.8|360.77|358.37|0
1632838930000|2021-09-28 14:22:10|361.64|359.24|361.64|359.24|361.93|359.53|361.64|359.24|0
1632838940000|2021-09-28 14:22:20|361.93|359.53|360.48|358.08|361.93|359.53|360.48|358.08|0
1632838950000|2021-09-28 14:22:30|360.19|357.79|360.48|358.08|360.62|358.22|359.9|357.5|0
1632838960000|2021-09-28 14:22:40|360.62|358.22|360.91|358.51|361.2|358.8|360.62|358.22|0
1632838970000|2021-09-28 14:22:50|361.2|358.8|360.91|358.51|361.2|358.8|360.91|358.51|0
1632838980000|2021-09-28 14:23:00|360.77|358.37|360.91|358.51|361.06|358.66|360.77|358.37|0
1632838990000|2021-09-28 14:23:10|361.06|358.66|361.79|359.39|361.79|359.39|360.77|358.37|0
1632839000000|2021-09-28 14:23:20|361.86|359.46|362.37|359.97|362.37|359.97|361.64|359.24|0
1632839010000|2021-09-28 14:23:30|362.51|360.11|361.42|359.02|362.51|360.11|361.42|359.02|0
1632839020000|2021-09-28 14:23:40|361.35|358.95|361.35|358.95|361.49|359.09|361.35|358.95|0
1632839030000|2021-09-28 14:23:50|361.49|359.09|360.91|358.51|361.49|359.09|360.77|358.37|0
1632839040000|2021-09-28 14:24:00|360.77|358.37|360.62|358.22|361.2|358.8|360.62|358.22|0
1632839050000|2021-09-28 14:24:10|360.91|358.51|360.33|357.93|361.06|358.66|360.33|357.93|0
1632839060000|2021-09-28 14:24:20|360.62|358.22|361.06|358.66|361.06|358.66|360.48|358.08|0
1632839070000|2021-09-28 14:24:30|361.42|359.02|361.78|359.38|361.78|359.38|361.2|358.8|0
1632839080000|2021-09-28 14:24:40|361.93|359.53|363.24|360.84|363.24|360.84|361.93|359.53|0
1632839090000|2021-09-28 14:24:50|363.39|360.99|363.53|361.13|363.53|361.13|363.24|360.84|0
1632839100000|2021-09-28 14:25:00|363.24|360.84|363.39|360.99|363.39|360.99|363.24|360.84|0
1632839110000|2021-09-28 14:25:10|363.53|361.13|362.95|360.55|363.68|361.28|362.8|360.4|0
1632839120000|2021-09-28 14:25:20|362.8|360.4|362.29|359.89|362.8|360.4|362.22|359.82|0
1632839130000|2021-09-28 14:25:30|361.93|359.53|362.08|359.68|362.08|359.68|361.85|359.45|0
1632839140000|2021-09-28 14:25:40|362.22|359.82|362.37|359.97|362.37|359.97|362.22|359.82|0
1632839150000|2021-09-28 14:25:50|362.8|360.4|362.8|360.4|362.95|360.55|362.51|360.11|0
1632839160000|2021-09-28 14:26:00|362.37|359.97|361.2|358.8|362.37|359.97|361.2|358.8|0
1632839170000|2021-09-28 14:26:10|361.35|358.95|361.2|358.8|361.35|358.95|361.2|358.8|0
1632839180000|2021-09-28 14:26:20|360.62|358.22|360.04|357.64|360.62|358.22|360.04|357.64|0
1632839190000|2021-09-28 14:26:30|360.33|357.93|360.18|357.78|360.33|357.93|360.18|357.78|0
1632839200000|2021-09-28 14:26:40|359.89|357.49|359.75|357.35|359.96|357.56|359.75|357.35|0
1632839210000|2021-09-28 14:26:50|360.04|357.64|360.47|358.07|360.62|358.22|360.04|357.64|0
1632839220000|2021-09-28 14:27:00|359.89|357.49|359.89|357.49|360.04|357.64|359.89|357.49|0
1632839230000|2021-09-28 14:27:10|360.47|358.07|360.91|358.51|360.91|358.51|360.47|358.07|0
1632839240000|2021-09-28 14:27:20|361.06|358.66|361.35|358.95|361.78|359.38|361.06|358.66|0
1632839250000|2021-09-28 14:27:30|361.49|359.09|361.35|358.95|361.49|359.09|361.35|358.95|0
1632839260000|2021-09-28 14:27:40|361.06|358.66|362.95|360.55|362.95|360.55|360.91|358.51|0
1632839270000|2021-09-28 14:27:50|362.37|359.97|361.93|359.53|362.37|359.97|361.93|359.53|0
1632839280000|2021-09-28 14:28:00|362.22|359.82|362.22|359.82|362.37|359.97|362.22|359.82|0
1632839290000|2021-09-28 14:28:10|361.64|359.24|361.78|359.38|361.78|359.38|361.64|359.24|0
1632839300000|2021-09-28 14:28:20|361.93|359.53|362.22|359.82|362.22|359.82|361.93|359.53|0
1632839310000|2021-09-28 14:28:30|362.37|359.97|363.09|360.69|363.24|360.84|362.37|359.97|0
1632839320000|2021-09-28 14:28:40|363.39|360.99|363.68|361.28|364.12|361.72|363.39|360.99|0
1632839330000|2021-09-28 14:28:50|363.82|361.42|364.12|361.72|364.12|361.72|363.82|361.42|0
1632839340000|2021-09-28 14:29:00|363.82|361.42|363.97|361.57|363.97|361.57|363.68|361.28|0
1632839350000|2021-09-28 14:29:10|364.12|361.72|363.53|361.13|364.26|361.86|363.53|361.13|0
1632839360000|2021-09-28 14:29:20|363.24|360.84|362.66|360.26|363.24|360.84|362.66|360.26|0
1632839370000|2021-09-28 14:29:30|362.95|360.55|363.82|361.42|363.82|361.42|362.95|360.55|0
1632839380000|2021-09-28 14:29:40|364.12|361.72|364.7|362.3|364.7|362.3|363.97|361.57|0
1632839390000|2021-09-28 14:29:50|364.85|362.45|364.7|362.3|365.14|362.74|364.7|362.3|0
1632839400000|2021-09-28 14:30:00|364.85|362.45|363.68|361.28|364.85|362.45|363.68|361.28|0
1632839410000|2021-09-28 14:30:10|363.53|361.13|362.95|360.55|363.53|361.13|362.95|360.55|0
1632839420000|2021-09-28 14:30:20|363.09|360.69|363.68|361.28|363.82|361.42|363.09|360.69|0
1632839430000|2021-09-28 14:30:30|363.82|361.42|364.41|362.01|364.41|362.01|363.82|361.42|0
1632839440000|2021-09-28 14:30:40|364.26|361.86|363.97|361.57|364.26|361.86|363.97|361.57|0
1632839450000|2021-09-28 14:30:50|364.99|362.59|363.68|361.28|365.14|362.74|363.68|361.28|0
1632839460000|2021-09-28 14:31:00|363.82|361.42|363.82|361.42|364.12|361.72|363.82|361.42|0
1632839470000|2021-09-28 14:31:10|364.41|362.01|364.85|362.45|364.85|362.45|364.41|362.01|0
1632839480000|2021-09-28 14:31:20|364.99|362.59|364.55|362.15|364.99|362.59|364.55|362.15|0
1632839490000|2021-09-28 14:31:30|364.7|362.3|364.7|362.3|365.14|362.74|364.7|362.3|0
1632839500000|2021-09-28 14:31:40|364.41|362.01|365.29|362.89|365.43|363.03|364.41|362.01|0
1632839510000|2021-09-28 14:31:50|365.14|362.74|365.43|363.03|365.43|363.03|365.14|362.74|0
1632839520000|2021-09-28 14:32:00|365.58|363.18|364.7|362.3|365.58|363.18|364.7|362.3|0
1632839530000|2021-09-28 14:32:10|364.41|362.01|363.24|360.84|364.41|362.01|363.24|360.84|0
1632839540000|2021-09-28 14:32:20|363.09|360.69|362.66|360.26|363.09|360.69|362.66|360.26|0
1632839550000|2021-09-28 14:32:30|362.36|359.96|363.09|360.69|363.09|360.69|362.36|359.96|0
1632839560000|2021-09-28 14:32:40|362.51|360.11|362.51|360.11|362.95|360.55|362.51|360.11|0
1632839570000|2021-09-28 14:32:50|362.66|360.26|362.66|360.26|363.09|360.69|362.66|360.26|0
1632839580000|2021-09-28 14:33:00|362.36|359.96|361.78|359.38|362.36|359.96|361.49|359.09|0
1632839590000|2021-09-28 14:33:10|361.49|359.09|361.05|358.65|361.64|359.24|361.05|358.65|0
1632839600000|2021-09-28 14:33:20|361.2|358.8|360.91|358.51|361.2|358.8|360.91|358.51|0
1632839610000|2021-09-28 14:33:30|361.05|358.65|361.2|358.8|361.2|358.8|360.91|358.51|0
1632839620000|2021-09-28 14:33:40|361.78|359.38|361.49|359.09|361.78|359.38|361.34|358.94|0
1632839630000|2021-09-28 14:33:50|361.78|359.38|361.34|358.94|361.78|359.38|361.34|358.94|0
1632839640000|2021-09-28 14:34:00|360.91|358.51|362.22|359.82|362.22|359.82|360.91|358.51|0
1632839650000|2021-09-28 14:34:10|362.07|359.67|361.78|359.38|362.36|359.96|361.78|359.38|0
1632839660000|2021-09-28 14:34:20|361.93|359.53|361.49|359.09|361.93|359.53|361.2|358.8|0
1632839670000|2021-09-28 14:34:30|361.34|358.94|361.2|358.8|361.64|359.24|361.2|358.8|0
1632839680000|2021-09-28 14:34:40|360.91|358.51|361.2|358.8|361.2|358.8|360.91|358.51|0
1632839690000|2021-09-28 14:34:50|361.78|359.38|362.36|359.96|362.36|359.96|361.78|359.38|0
1632839700000|2021-09-28 14:35:00|362.95|360.55|362.36|359.96|362.95|360.55|362.36|359.96|0
1632839710000|2021-09-28 14:35:10|362.07|359.67|361.63|359.23|362.07|359.67|361.63|359.23|0
1632839720000|2021-09-28 14:35:20|361.49|359.09|360.62|358.22|361.49|359.09|360.62|358.22|0
1632839730000|2021-09-28 14:35:30|360.18|357.78|359.89|357.49|360.18|357.78|359.89|357.49|0
1632839740000|2021-09-28 14:35:40|360.18|357.78|359.74|357.34|360.18|357.78|359.74|357.34|0
1632839750000|2021-09-28 14:35:50|359.89|357.49|361.49|359.09|361.49|359.09|359.89|357.49|0
1632839760000|2021-09-28 14:36:00|361.34|358.94|362.65|360.25|362.65|360.25|361.34|358.94|0
1632839770000|2021-09-28 14:36:10|363.38|360.98|363.82|361.42|364.11|361.71|363.38|360.98|0
1632839780000|2021-09-28 14:36:20|363.97|361.57|364.7|362.3|364.7|362.3|363.53|361.13|0
1632839790000|2021-09-28 14:36:30|364.41|362.01|365.14|362.74|365.14|362.74|364.41|362.01|0
1632839800000|2021-09-28 14:36:40|364.99|362.59|364.84|362.44|364.99|362.59|364.7|362.3|0
1632839810000|2021-09-28 14:36:50|365.14|362.74|365.14|362.74|365.43|363.03|365.14|362.74|0
1632839820000|2021-09-28 14:37:00|364.84|362.44|364.26|361.86|364.84|362.44|364.26|361.86|0
1632839830000|2021-09-28 14:37:10|364.55|362.15|364.11|361.71|364.7|362.3|364.11|361.71|0
1632839840000|2021-09-28 14:37:20|364.18|361.78|363.97|361.57|364.26|361.86|363.97|361.57|0
1632839850000|2021-09-28 14:37:30|364.11|361.71|364.84|362.44|364.84|362.44|364.11|361.71|0
1632839860000|2021-09-28 14:37:40|364.99|362.59|366.16|363.76|366.16|363.76|364.99|362.59|0
1632839870000|2021-09-28 14:37:50|366.45|364.05|366.89|364.49|366.89|364.49|366.45|364.05|0
1632839880000|2021-09-28 14:38:00|366.45|364.05|367.04|364.64|367.04|364.64|366.31|363.91|0
1632839890000|2021-09-28 14:38:10|367.19|364.79|367.63|365.23|367.63|365.23|367.04|364.64|0
1632839900000|2021-09-28 14:38:20|367.92|365.52|368.8|366.4|368.8|366.4|367.92|365.52|0
1632839910000|2021-09-28 14:38:30|368.66|366.26|368.51|366.11|368.8|366.4|368.51|366.11|0
1632839920000|2021-09-28 14:38:40|368.36|365.96|368.07|365.67|368.36|365.96|368.07|365.67|0
1632839930000|2021-09-28 14:38:50|368.36|365.96|368.51|366.11|368.66|366.26|368.07|365.67|0
1632839940000|2021-09-28 14:39:00|368.66|366.26|368.8|366.4|368.95|366.55|368.66|366.26|0
1632839950000|2021-09-28 14:39:10|368.66|366.26|368.22|365.82|368.66|366.26|368.22|365.82|0
1632839960000|2021-09-28 14:39:20|368.07|365.67|368.36|365.96|368.36|365.96|368.07|365.67|0
1632839970000|2021-09-28 14:39:30|368.66|366.26|368.51|366.11|368.66|366.26|368.51|366.11|0
1632839980000|2021-09-28 14:39:40|367.92|365.52|368.07|365.67|368.07|365.67|367.92|365.52|0
1632839990000|2021-09-28 14:39:50|368.21|365.81|368.51|366.11|368.51|366.11|368.21|365.81|0
1632840000000|2021-09-28 14:40:00|364.06|361.66|363.47|361.07|364.06|361.66|363.32|360.92|0
1632840010000|2021-09-28 14:40:10|368.48|366.08|368.77|366.37|368.77|366.37|368.33|365.93|0
1632840020000|2021-09-28 14:40:20|369.21|366.81|369.06|366.66|369.21|366.81|369.06|366.66|0
1632840030000|2021-09-28 14:40:30|368.92|366.52|368.33|365.93|368.92|366.52|368.33|365.93|0
1632840040000|2021-09-28 14:40:40|368.48|366.08|367.6|365.2|368.48|366.08|367.6|365.2|0
1632840050000|2021-09-28 14:40:50|367.74|365.34|368.48|366.08|368.48|366.08|367.74|365.34|0
1632840060000|2021-09-28 14:41:00|367.89|365.49|368.77|366.37|368.99|366.59|367.89|365.49|0
1632840070000|2021-09-28 14:41:10|369.21|366.81|369.06|366.66|369.21|366.81|368.92|366.52|0
1632840080000|2021-09-28 14:41:20|368.92|366.52|369.5|367.1|369.5|367.1|368.92|366.52|0
1632840090000|2021-09-28 14:41:30|369.21|366.81|368.47|366.07|369.21|366.81|368.47|366.07|0
1632840100000|2021-09-28 14:41:40|368.62|366.22|368.33|365.93|368.62|366.22|368.33|365.93|0
1632840110000|2021-09-28 14:41:50|368.47|366.07|368.18|365.78|368.47|366.07|368.18|365.78|0
1632840120000|2021-09-28 14:42:00|368.33|365.93|368.33|365.93|368.77|366.37|368.33|365.93|0
1632840130000|2021-09-28 14:42:10|368.91|366.51|369.21|366.81|369.21|366.81|368.77|366.37|0
1632840140000|2021-09-28 14:42:20|369.65|367.25|370.24|367.84|370.38|367.98|369.65|367.25|0
1632840150000|2021-09-28 14:42:30|369.94|367.54|370.68|368.28|370.68|368.28|369.94|367.54|0
1632840160000|2021-09-28 14:42:40|370.24|367.84|370.24|367.84|370.24|367.84|370.09|367.69|0
1632840170000|2021-09-28 14:42:50|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1632840180000|2021-09-28 14:43:00|370.09|367.69|369.8|367.4|370.09|367.69|369.8|367.4|0
1632840190000|2021-09-28 14:43:10|369.65|367.25|369.65|367.25|369.8|367.4|369.65|367.25|0
1632840200000|2021-09-28 14:43:20|369.5|367.1|369.5|367.1|369.5|367.1|369.5|367.1|0
1632840210000|2021-09-28 14:43:30|368.77|366.37|368.91|366.51|368.91|366.51|368.62|366.22|0
1632840220000|2021-09-28 14:43:40|368.77|366.37|368.33|365.93|368.77|366.37|368.18|365.78|0
1632840230000|2021-09-28 14:43:50|368.18|365.78|367.89|365.49|368.18|365.78|367.89|365.49|0
1632840240000|2021-09-28 14:44:00|368.33|365.93|368.47|366.07|368.47|366.07|368.33|365.93|0
1632840250000|2021-09-28 14:44:10|368.03|365.63|368.33|365.93|368.33|365.93|368.03|365.63|0
1632840260000|2021-09-28 14:44:20|368.62|366.22|368.77|366.37|368.91|366.51|368.62|366.22|0
1632840270000|2021-09-28 14:44:30|368.62|366.22|368.18|365.78|368.62|366.22|368.18|365.78|0
1632840280000|2021-09-28 14:44:40|368.03|365.63|368.33|365.93|368.33|365.93|368.03|365.63|0
1632840290000|2021-09-28 14:44:50|368.91|366.51|369.35|366.95|369.5|367.1|368.91|366.51|0
1632840300000|2021-09-28 14:45:00|369.06|366.66|369.21|366.81|369.35|366.95|369.06|366.66|0
1632840310000|2021-09-28 14:45:10|368.62|366.22|369.35|366.95|369.5|367.1|368.62|366.22|0
1632840320000|2021-09-28 14:45:20|369.5|367.1|369.94|367.54|369.94|367.54|369.5|367.1|0
1632840330000|2021-09-28 14:45:30|369.79|367.39|370.24|367.84|370.24|367.84|369.65|367.25|0
1632840340000|2021-09-28 14:45:40|369.94|367.54|370.09|367.69|370.09|367.69|369.5|367.1|0
1632840350000|2021-09-28 14:45:50|369.79|367.39|369.21|366.81|369.79|367.39|369.21|366.81|0
1632840360000|2021-09-28 14:46:00|368.91|366.51|368.77|366.37|368.91|366.51|368.47|366.07|0
1632840370000|2021-09-28 14:46:10|368.91|366.51|369.57|367.17|369.57|367.17|368.91|366.51|0
1632840380000|2021-09-28 14:46:20|369.94|367.54|369.5|367.1|369.94|367.54|369.5|367.1|0
1632840390000|2021-09-28 14:46:30|369.35|366.95|369.21|366.81|369.35|366.95|369.06|366.66|0
1632840400000|2021-09-28 14:46:40|369.06|366.66|368.77|366.37|369.06|366.66|368.62|366.22|0
1632840410000|2021-09-28 14:46:50|368.62|366.22|368.77|366.37|368.77|366.37|368.47|366.07|0
1632840420000|2021-09-28 14:47:00|368.69|366.29|368.91|366.51|369.06|366.66|368.69|366.29|0
1632840430000|2021-09-28 14:47:10|368.47|366.07|368.33|365.93|368.47|366.07|368.33|365.93|0
1632840440000|2021-09-28 14:47:20|368.03|365.63|368.54|366.14|368.54|366.14|368.03|365.63|0
1632840450000|2021-09-28 14:47:30|368.62|366.22|368.03|365.63|368.77|366.37|368.03|365.63|0
1632840460000|2021-09-28 14:47:40|367.59|365.19|368.03|365.63|368.18|365.78|367.59|365.19|0
1632840470000|2021-09-28 14:47:50|368.33|365.93|368.33|365.93|368.77|366.37|368.33|365.93|0
1632840480000|2021-09-28 14:48:00|369.35|366.95|370.23|367.83|370.23|367.83|369.35|366.95|0
1632840490000|2021-09-28 14:48:10|369.94|367.54|370.09|367.69|370.38|367.98|369.94|367.54|0
1632840500000|2021-09-28 14:48:20|370.23|367.83|370.68|368.28|370.68|368.28|369.94|367.54|0
1632840510000|2021-09-28 14:48:30|370.53|368.13|369.65|367.25|370.53|368.13|369.65|367.25|0
1632840520000|2021-09-28 14:48:40|369.79|367.39|369.35|366.95|369.94|367.54|369.35|366.95|0
1632840530000|2021-09-28 14:48:50|369.21|366.81|369.06|366.66|369.21|366.81|369.06|366.66|0
1632840540000|2021-09-28 14:49:00|368.91|366.51|368.47|366.07|368.91|366.51|368.47|366.07|0
1632840550000|2021-09-28 14:49:10|368.18|365.78|367.89|365.49|368.18|365.78|367.74|365.34|0
1632840560000|2021-09-28 14:49:20|367.59|365.19|367.59|365.19|367.74|365.34|367.59|365.19|0
1632840570000|2021-09-28 14:49:30|367.01|364.61|366.86|364.46|367.01|364.61|366.71|364.31|0
1632840580000|2021-09-28 14:49:40|366.71|364.31|366.86|364.46|366.86|364.46|366.71|364.31|0
1632840590000|2021-09-28 14:49:50|367.15|364.75|366.86|364.46|367.15|364.75|366.86|364.46|0
1632840600000|2021-09-28 14:50:00|366.71|364.31|366.86|364.46|367.15|364.75|366.71|364.31|0
1632840610000|2021-09-28 14:50:10|366.27|363.87|365.25|362.85|366.27|363.87|365.25|362.85|0
1632840620000|2021-09-28 14:50:20|365.11|362.71|365.25|362.85|365.54|363.14|365.11|362.71|0
1632840630000|2021-09-28 14:50:30|365.4|363|364.67|362.27|365.4|363|364.67|362.27|0
1632840640000|2021-09-28 14:50:40|364.38|361.98|363.94|361.54|364.52|362.12|363.94|361.54|0
1632840650000|2021-09-28 14:50:50|364.52|362.12|364.23|361.83|364.52|362.12|364.23|361.83|0
1632840660000|2021-09-28 14:51:00|364.38|361.98|364.96|362.56|364.96|362.56|364.38|361.98|0
1632840670000|2021-09-28 14:51:10|365.11|362.71|366.13|363.73|366.13|363.73|365.11|362.71|0
1632840680000|2021-09-28 14:51:20|365.98|363.58|366.86|364.46|366.86|364.46|365.98|363.58|0
1632840690000|2021-09-28 14:51:30|367.15|364.75|367.15|364.75|367.15|364.75|367.01|364.61|0
1632840700000|2021-09-28 14:51:40|367.3|364.9|368.47|366.07|368.47|366.07|367.3|364.9|0
1632840710000|2021-09-28 14:51:50|368.18|365.78|367.3|364.9|368.18|365.78|367.3|364.9|0
1632840720000|2021-09-28 14:52:00|367.01|364.61|366.71|364.31|367.01|364.61|366.71|364.31|0
1632840730000|2021-09-28 14:52:10|367.01|364.61|366.42|364.02|367.01|364.61|366.27|363.87|0
1632840740000|2021-09-28 14:52:20|366.13|363.73|366.13|363.73|366.13|363.73|365.83|363.43|0
1632840750000|2021-09-28 14:52:30|365.83|363.43|366.05|363.65|366.13|363.73|365.83|363.43|0
1632840760000|2021-09-28 14:52:40|365.98|363.58|367|364.6|367|364.6|365.98|363.58|0
1632840770000|2021-09-28 14:52:50|367.15|364.75|367.88|365.48|367.88|365.48|367.15|364.75|0
1632840780000|2021-09-28 14:53:00|367.15|364.75|367.3|364.9|367.3|364.9|367.15|364.75|0
1632840790000|2021-09-28 14:53:10|367.15|364.75|367.3|364.9|367.3|364.9|367.15|364.75|0
1632840800000|2021-09-28 14:53:20|367.15|364.75|367.3|364.9|367.3|364.9|367|364.6|0
1632840810000|2021-09-28 14:53:30|367.88|365.48|366.86|364.46|367.88|365.48|366.86|364.46|0
1632840820000|2021-09-28 14:53:40|366.57|364.17|366.2|363.8|366.71|364.31|366.2|363.8|0
1632840830000|2021-09-28 14:53:50|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1632840840000|2021-09-28 14:54:00|366.13|363.73|365.69|363.29|366.13|363.73|365.69|363.29|0
1632840850000|2021-09-28 14:54:10|366.27|363.87|365.69|363.29|366.27|363.87|365.69|363.29|0
1632840860000|2021-09-28 14:54:20|365.54|363.14|365.54|363.14|365.98|363.58|365.54|363.14|0
1632840870000|2021-09-28 14:54:30|365.1|362.7|365.1|362.7|365.25|362.85|365.1|362.7|0
1632840880000|2021-09-28 14:54:40|364.96|362.56|364.81|362.41|365.25|362.85|364.67|362.27|0
1632840890000|2021-09-28 14:54:50|365.1|362.7|365.1|362.7|365.25|362.85|364.96|362.56|0
1632840900000|2021-09-28 14:55:00|364.81|362.41|365.4|363|365.4|363|364.81|362.41|0
1632840910000|2021-09-28 14:55:10|365.1|362.7|366.27|363.87|366.27|363.87|365.1|362.7|0
1632840920000|2021-09-28 14:55:20|366.13|363.73|365.54|363.14|366.13|363.73|365.54|363.14|0
1632840930000|2021-09-28 14:55:30|365.83|363.43|365.98|363.58|366.27|363.87|365.83|363.43|0
1632840940000|2021-09-28 14:55:40|365.69|363.29|365.54|363.14|365.69|363.29|365.54|363.14|0
1632840950000|2021-09-28 14:55:50|365.69|363.29|365.17|362.77|365.69|363.29|365.17|362.77|0
1632840960000|2021-09-28 14:56:00|365.25|362.85|364.81|362.41|365.25|362.85|364.81|362.41|0
1632840970000|2021-09-28 14:56:10|365.1|362.7|365.03|362.63|365.1|362.7|364.96|362.56|0
1632840980000|2021-09-28 14:56:20|364.96|362.56|364.81|362.41|365.1|362.7|364.81|362.41|0
1632840990000|2021-09-28 14:56:30|365.25|362.85|365.98|363.58|365.98|363.58|365.25|362.85|0
1632841000000|2021-09-28 14:56:40|366.34|363.94|366.27|363.87|366.34|363.94|366.27|363.87|0
1632841010000|2021-09-28 14:56:50|365.1|362.7|364.66|362.26|365.1|362.7|364.66|362.26|0
1632841020000|2021-09-28 14:57:00|364.37|361.97|364.52|362.12|364.81|362.41|364.37|361.97|0
1632841030000|2021-09-28 14:57:10|364.96|362.56|365.39|362.99|365.39|362.99|364.96|362.56|0
1632841040000|2021-09-28 14:57:20|365.54|363.14|365.1|362.7|365.54|363.14|364.96|362.56|0
1632841050000|2021-09-28 14:57:30|365.54|363.14|365.39|362.99|365.54|363.14|365.32|362.92|0
1632841070000|2021-09-28 14:57:50|365.1|362.7|364.81|362.41|365.1|362.7|364.81|362.41|0
1632841080000|2021-09-28 14:58:00|364.66|362.26|364.08|361.68|364.66|362.26|364.08|361.68|0
1632841090000|2021-09-28 14:58:10|363.64|361.24|363.79|361.39|363.79|361.39|363.5|361.1|0
1632841100000|2021-09-28 14:58:20|363.64|361.24|363.06|360.66|363.64|361.24|363.06|360.66|0
1632841110000|2021-09-28 14:58:30|363.21|360.81|363.21|360.81|363.21|360.81|363.13|360.73|0
1632841120000|2021-09-28 14:58:40|363.35|360.95|363.06|360.66|363.35|360.95|363.06|360.66|0
1632841130000|2021-09-28 14:58:50|363.21|360.81|362.92|360.52|363.21|360.81|362.92|360.52|0
1632841140000|2021-09-28 14:59:00|363.06|360.66|363.64|361.24|363.64|361.24|362.92|360.52|0
1632841150000|2021-09-28 14:59:10|363.5|361.1|363.93|361.53|363.93|361.53|363.5|361.1|0
1632841160000|2021-09-28 14:59:20|363.79|361.39|363.79|361.39|363.79|361.39|363.64|361.24|0
1632841170000|2021-09-28 14:59:30|364.23|361.83|364.37|361.97|364.37|361.97|364.23|361.83|0
1632841180000|2021-09-28 14:59:40|364.81|362.41|364.96|362.56|364.96|362.56|364.37|361.97|0
1632841190000|2021-09-28 14:59:50|364.66|362.26|365.39|362.99|365.39|362.99|364.66|362.26|0
1632841200000|2021-09-28 15:00:00|365.25|362.85|365.98|363.58|367.29|364.89|365.25|362.85|0
1632841210000|2021-09-28 15:00:10|366.27|363.87|365.25|362.85|366.27|363.87|365.25|362.85|0
1632841220000|2021-09-28 15:00:20|365.98|363.58|365.39|362.99|366.12|363.72|365.39|362.99|0
1632841230000|2021-09-28 15:00:30|364.96|362.56|365.25|362.85|365.25|362.85|364.96|362.56|0
1632841240000|2021-09-28 15:00:40|364.66|362.26|364.44|362.04|364.81|362.41|364.44|362.04|0
1632841250000|2021-09-28 15:00:50|364.23|361.83|363.93|361.53|364.23|361.83|363.93|361.53|0
1632841260000|2021-09-28 15:01:00|363.64|361.24|363.35|360.95|363.64|361.24|363.21|360.81|0
1632841270000|2021-09-28 15:01:10|363.79|361.39|363.35|360.95|363.79|361.39|363.35|360.95|0
1632841280000|2021-09-28 15:01:20|364.08|361.68|363.64|361.24|364.08|361.68|363.64|361.24|0
1632841290000|2021-09-28 15:01:30|363.5|361.1|363.35|360.95|363.64|361.24|363.35|360.95|0
1632841300000|2021-09-28 15:01:40|363.06|360.66|362.77|360.37|363.06|360.66|362.77|360.37|0
1632841310000|2021-09-28 15:01:50|362.91|360.51|362.77|360.37|362.91|360.51|362.77|360.37|0
1632841320000|2021-09-28 15:02:00|362.62|360.22|362.77|360.37|362.91|360.51|362.62|360.22|0
1632841330000|2021-09-28 15:02:10|363.06|360.66|363.06|360.66|363.06|360.66|363.06|360.66|0
1632841340000|2021-09-28 15:02:20|363.21|360.81|362.84|360.44|363.21|360.81|362.84|360.44|0
1632841350000|2021-09-28 15:02:30|363.21|360.81|362.48|360.08|363.21|360.81|362.48|360.08|0
1632841360000|2021-09-28 15:02:40|362.55|360.15|362.77|360.37|362.91|360.51|362.55|360.15|0
1632841370000|2021-09-28 15:02:50|362.91|360.51|362.91|360.51|363.2|360.8|362.77|360.37|0
1632841380000|2021-09-28 15:03:00|362.77|360.37|363.06|360.66|363.35|360.95|362.77|360.37|0
1632841390000|2021-09-28 15:03:10|363.5|361.1|364|361.6|364|361.6|363.5|361.1|0
1632841400000|2021-09-28 15:03:20|363.79|361.39|364.22|361.82|364.22|361.82|363.79|361.39|0
1632841410000|2021-09-28 15:03:30|364.52|362.12|364.52|362.12|364.52|362.12|364.37|361.97|0
1632841420000|2021-09-28 15:03:40|364.66|362.26|364.66|362.26|364.66|362.26|364.08|361.68|0
1632841430000|2021-09-28 15:03:50|364.52|362.12|363.93|361.53|364.52|362.12|363.93|361.53|0
1632841440000|2021-09-28 15:04:00|363.64|361.24|363.2|360.8|363.64|361.24|363.2|360.8|0
1632841450000|2021-09-28 15:04:10|362.98|360.58|362.77|360.37|362.98|360.58|362.77|360.37|0
1632841460000|2021-09-28 15:04:20|362.62|360.22|362.48|360.08|362.77|360.37|362.48|360.08|0
1632841470000|2021-09-28 15:04:30|362.33|359.93|362.62|360.22|362.62|360.22|362.33|359.93|0
1632841480000|2021-09-28 15:04:40|362.91|360.51|362.77|360.37|362.91|360.51|362.77|360.37|0
1632841490000|2021-09-28 15:04:50|362.19|359.79|361.6|359.2|362.19|359.79|361.6|359.2|0
1632841500000|2021-09-28 15:05:00|361.46|359.06|361.6|359.2|361.6|359.2|361.46|359.06|0
1632841510000|2021-09-28 15:05:10|361.46|359.06|361.02|358.62|361.6|359.2|361.02|358.62|0
1632841520000|2021-09-28 15:05:20|361.31|358.91|361.17|358.77|361.31|358.91|361.17|358.77|0
1632841530000|2021-09-28 15:05:30|361.31|358.91|361.02|358.62|361.31|358.91|361.02|358.62|0
1632841540000|2021-09-28 15:05:40|361.17|358.77|360.59|358.19|361.17|358.77|360.59|358.19|0
1632841550000|2021-09-28 15:05:50|360.88|358.48|361.17|358.77|361.31|358.91|360.73|358.33|0
1632841560000|2021-09-28 15:06:00|361.31|358.91|361.31|358.91|361.31|358.91|361.02|358.62|0
1632841570000|2021-09-28 15:06:10|361.89|359.49|362.91|360.51|362.91|360.51|361.89|359.49|0
1632841580000|2021-09-28 15:06:20|363.06|360.66|362.33|359.93|363.06|360.66|362.33|359.93|0
1632841590000|2021-09-28 15:06:30|362.19|359.79|362.69|360.29|362.69|360.29|362.18|359.78|0
1632841600000|2021-09-28 15:06:40|362.62|360.22|362.91|360.51|362.91|360.51|362.33|359.93|0
1632841610000|2021-09-28 15:06:50|362.48|360.08|362.77|360.37|362.77|360.37|362.33|359.93|0
1632841620000|2021-09-28 15:07:00|362.62|360.22|362.33|359.93|362.62|360.22|362.33|359.93|0
1632841630000|2021-09-28 15:07:10|362.18|359.78|362.04|359.64|362.33|359.93|362.04|359.64|0
1632841640000|2021-09-28 15:07:20|361.75|359.35|361.17|358.77|361.75|359.35|361.17|358.77|0
1632841650000|2021-09-28 15:07:30|361.02|358.62|361.17|358.77|361.17|358.77|361.02|358.62|0
1632841660000|2021-09-28 15:07:40|361.31|358.91|361.6|359.2|361.6|359.2|361.17|358.77|0
1632841670000|2021-09-28 15:07:50|361.75|359.35|361.6|359.2|361.89|359.49|361.6|359.2|0
1632841680000|2021-09-28 15:08:00|361.89|359.49|361.89|359.49|362.18|359.78|361.89|359.49|0
1632841690000|2021-09-28 15:08:10|361.31|358.91|361.02|358.62|361.31|358.91|361.02|358.62|0
1632841700000|2021-09-28 15:08:20|361.17|358.77|360.44|358.04|361.17|358.77|360.44|358.04|0
1632841710000|2021-09-28 15:08:30|360.3|357.9|360.01|357.61|360.3|357.9|360.01|357.61|0
1632841720000|2021-09-28 15:08:40|359.72|357.32|359.43|357.03|359.72|357.32|359.43|357.03|0
1632841730000|2021-09-28 15:08:50|359.28|356.88|359.28|356.88|359.43|357.03|359.28|356.88|0
1632841740000|2021-09-28 15:09:00|358.99|356.59|358.85|356.45|358.99|356.59|358.7|356.3|0
1632841750000|2021-09-28 15:09:10|359.14|356.74|359.57|357.17|359.57|357.17|359.14|356.74|0
1632841760000|2021-09-28 15:09:20|359.28|356.88|359.72|357.32|359.72|357.32|359.28|356.88|0
1632841770000|2021-09-28 15:09:30|359.28|356.88|362.27|359.87|362.42|360.02|357.67|355.27|0
1632841780000|2021-09-28 15:09:40|360.98|358.58|360.55|358.15|360.98|358.58|360.55|358.15|0
1632841790000|2021-09-28 15:09:50|360.4|358|360.4|358|360.55|358.15|360.4|358|0
1632841800000|2021-09-28 15:10:00|359.97|357.57|360.4|358|360.4|358|359.97|357.57|0
1632841810000|2021-09-28 15:10:10|360.69|358.29|360.84|358.44|360.84|358.44|360.69|358.29|0
1632841820000|2021-09-28 15:10:20|361.13|358.73|360.69|358.29|361.13|358.73|360.69|358.29|0
1632841830000|2021-09-28 15:10:30|360.55|358.15|360.26|357.86|360.55|358.15|360.26|357.86|0
1632841840000|2021-09-28 15:10:40|360.55|358.15|360.98|358.58|361.12|358.72|360.55|358.15|0
1632841850000|2021-09-28 15:10:50|360.69|358.29|360.98|358.58|360.98|358.58|360.69|358.29|0
1632841860000|2021-09-28 15:11:00|360.84|358.44|360.26|357.86|360.84|358.44|360.26|357.86|0
1632841870000|2021-09-28 15:11:10|360.4|358|360.83|358.43|360.83|358.43|360.4|358|0
1632841880000|2021-09-28 15:11:20|361.12|358.72|360.98|358.58|361.12|358.72|360.83|358.43|0
1632841890000|2021-09-28 15:11:30|361.27|358.87|361.41|359.01|361.56|359.16|361.27|358.87|0
1632841900000|2021-09-28 15:11:40|361.27|358.87|361.41|359.01|361.56|359.16|361.27|358.87|0
1632841910000|2021-09-28 15:11:50|361.12|358.72|361.27|358.87|361.41|359.01|361.12|358.72|0
1632841920000|2021-09-28 15:12:00|361.85|359.45|361.7|359.3|361.85|359.45|361.56|359.16|0
1632841930000|2021-09-28 15:12:10|361.85|359.45|361.12|358.72|361.85|359.45|361.12|358.72|0
1632841940000|2021-09-28 15:12:20|360.83|358.43|360.69|358.29|360.83|358.43|360.69|358.29|0
1632841950000|2021-09-28 15:12:30|360.54|358.14|360.4|358|360.69|358.29|360.26|357.86|0
1632841960000|2021-09-28 15:12:40|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1632841970000|2021-09-28 15:12:50|360.69|358.29|360.4|358|360.69|358.29|360.4|358|0
1632841980000|2021-09-28 15:13:00|360.54|358.14|360.11|357.71|360.54|358.14|360.11|357.71|0
1632841990000|2021-09-28 15:13:10|360.26|357.86|360.54|358.14|360.54|358.14|360.26|357.86|0
1632842000000|2021-09-28 15:13:20|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1632842010000|2021-09-28 15:13:30|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1632842020000|2021-09-28 15:13:40|359.82|357.42|359.53|357.13|359.82|357.42|359.53|357.13|0
1632842030000|2021-09-28 15:13:50|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1632842040000|2021-09-28 15:14:00|358.81|356.41|358.95|356.55|358.95|356.55|358.81|356.41|0
1632842050000|2021-09-28 15:14:10|358.66|356.26|359.39|356.99|359.53|357.13|358.66|356.26|0
1632842060000|2021-09-28 15:14:20|359.53|357.13|359.53|357.13|359.53|357.13|359.39|356.99|0
1632842070000|2021-09-28 15:14:30|359.68|357.28|359.97|357.57|360.25|357.85|359.68|357.28|0
1632842080000|2021-09-28 15:14:40|359.68|357.28|359.1|356.7|359.68|357.28|359.1|356.7|0
1632842090000|2021-09-28 15:14:50|359.17|356.77|358.95|356.55|359.24|356.84|358.95|356.55|0
1632842100000|2021-09-28 15:15:00|358.66|356.26|358.38|355.98|358.66|356.26|358.38|355.98|0
1632842110000|2021-09-28 15:15:10|358.23|355.83|357.87|355.47|358.23|355.83|357.87|355.47|0
1632842120000|2021-09-28 15:15:20|358.23|355.83|358.09|355.69|358.23|355.83|358.09|355.69|0
1632842130000|2021-09-28 15:15:30|358.52|356.12|359.1|356.7|359.24|356.84|358.52|356.12|0
1632842140000|2021-09-28 15:15:40|358.81|356.41|358.38|355.98|358.81|356.41|358.38|355.98|0
1632842150000|2021-09-28 15:15:50|358.09|355.69|357.94|355.54|358.23|355.83|357.94|355.54|0
1632842160000|2021-09-28 15:16:00|358.09|355.69|357.8|355.4|358.09|355.69|357.8|355.4|0
1632842170000|2021-09-28 15:16:10|357.94|355.54|357.22|354.82|357.94|355.54|357.22|354.82|0
1632842180000|2021-09-28 15:16:20|357.37|354.97|357.22|354.82|357.51|355.11|357.22|354.82|0
1632842190000|2021-09-28 15:16:30|357.51|355.11|357.51|355.11|357.51|355.11|357.37|354.97|0
1632842200000|2021-09-28 15:16:40|357.65|355.25|357.37|354.97|357.8|355.4|357.37|354.97|0
1632842210000|2021-09-28 15:16:50|357.22|354.82|356.79|354.39|357.22|354.82|356.79|354.39|0
1632842220000|2021-09-28 15:17:00|356.65|354.25|359.52|357.12|359.52|357.12|356.5|354.1|0
1632842230000|2021-09-28 15:17:10|359.66|357.26|356.93|354.53|359.66|357.26|356.93|354.53|0
1632842240000|2021-09-28 15:17:20|356.36|353.96|356.43|354.03|356.64|354.24|356.36|353.96|0
1632842250000|2021-09-28 15:17:30|356.5|354.1|356.5|354.1|356.79|354.39|356.5|354.1|0
1632842260000|2021-09-28 15:17:40|356.64|354.24|357.36|354.96|357.51|355.11|356.64|354.24|0
1632842270000|2021-09-28 15:17:50|357.51|355.11|357.36|354.96|357.51|355.11|356.93|354.53|0
1632842280000|2021-09-28 15:18:00|356.93|354.53|357.51|355.11|357.51|355.11|356.93|354.53|0
1632842290000|2021-09-28 15:18:10|357.65|355.25|357.94|355.54|357.94|355.54|357.36|354.96|0
1632842300000|2021-09-28 15:18:20|358.08|355.68|357.94|355.54|358.08|355.68|357.94|355.54|0
1632842310000|2021-09-28 15:18:30|358.23|355.83|358.8|356.4|358.8|356.4|358.23|355.83|0
1632842320000|2021-09-28 15:18:40|359.09|356.69|359.81|357.41|359.81|357.41|359.09|356.69|0
1632842330000|2021-09-28 15:18:50|360.1|357.7|359.53|357.13|360.1|357.7|359.53|357.13|0
1632842340000|2021-09-28 15:19:00|359.96|357.56|359.96|357.56|360.03|357.63|359.96|357.56|0
1632842350000|2021-09-28 15:19:10|359.81|357.41|360.25|357.85|360.25|357.85|359.53|357.13|0
1632842360000|2021-09-28 15:19:20|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1632842370000|2021-09-28 15:19:30|360.68|358.28|360.83|358.43|360.83|358.43|360.68|358.28|0
1632842380000|2021-09-28 15:19:40|360.97|358.57|360.97|358.57|360.97|358.57|360.68|358.28|0
1632842390000|2021-09-28 15:19:50|360.83|358.43|361.12|358.72|361.12|358.72|360.83|358.43|0
1632842400000|2021-09-28 15:20:00|360.68|358.28|360.83|358.43|360.83|358.43|360.39|357.99|0
1632842410000|2021-09-28 15:20:10|360.25|357.85|359.96|357.56|360.25|357.85|359.96|357.56|0
1632842420000|2021-09-28 15:20:20|360.1|357.7|359.81|357.41|360.1|357.7|359.81|357.41|0
1632842430000|2021-09-28 15:20:30|360.25|357.85|360.83|358.43|360.83|358.43|360.25|357.85|0
1632842440000|2021-09-28 15:20:40|360.97|358.57|359.54|357.14|361.26|358.86|359.25|356.85|0
1632842450000|2021-09-28 15:20:50|359.68|357.28|359.68|357.28|359.83|357.43|359.54|357.14|0
1632842460000|2021-09-28 15:21:00|359.83|357.43|359.97|357.57|359.97|357.57|359.83|357.43|0
1632842470000|2021-09-28 15:21:10|360.12|357.72|361.98|359.58|361.98|359.58|359.83|357.43|0
1632842480000|2021-09-28 15:21:20|362.27|359.87|362.71|360.31|362.71|360.31|362.27|359.87|0
1632842490000|2021-09-28 15:21:30|362.85|360.45|363.14|360.74|363.29|360.89|362.85|360.45|0
1632842500000|2021-09-28 15:21:40|362.85|360.45|362.85|360.45|362.85|360.45|362.56|360.16|0
1632842510000|2021-09-28 15:21:50|363|360.6|363|360.6|363|360.6|362.85|360.45|0
1632842520000|2021-09-28 15:22:00|363.29|360.89|363.43|361.03|363.43|361.03|363.29|360.89|0
1632842530000|2021-09-28 15:22:10|363.29|360.89|363.14|360.74|363.43|361.03|363.14|360.74|0
1632842540000|2021-09-28 15:22:20|363.29|360.89|363.29|360.89|363.43|361.03|363.29|360.89|0
1632842550000|2021-09-28 15:22:30|363.72|361.32|363.58|361.18|363.72|361.32|363.58|361.18|0
1632842560000|2021-09-28 15:22:40|361.42|359.02|360.99|358.59|361.42|359.02|360.99|358.59|0
1632842570000|2021-09-28 15:22:50|360.55|358.15|360.41|358.01|360.55|358.15|360.41|358.01|0
1632842580000|2021-09-28 15:23:00|360.26|357.86|360.55|358.15|360.55|358.15|360.26|357.86|0
1632842590000|2021-09-28 15:23:10|360.7|358.3|361.13|358.73|361.42|359.02|360.7|358.3|0
1632842600000|2021-09-28 15:23:20|360.84|358.44|360.41|358.01|360.84|358.44|360.41|358.01|0
1632842610000|2021-09-28 15:23:30|360.26|357.86|359.25|356.85|360.26|357.86|359.25|356.85|0
1632842620000|2021-09-28 15:23:40|359.39|356.99|359.1|356.7|359.39|356.99|359.1|356.7|0
1632842630000|2021-09-28 15:23:50|359.25|356.85|359.83|357.43|359.83|357.43|359.25|356.85|0
1632842640000|2021-09-28 15:24:00|359.39|356.99|359.83|357.43|359.83|357.43|359.25|356.85|0
1632842650000|2021-09-28 15:24:10|359.25|356.85|359.68|357.28|359.68|357.28|359.25|356.85|0
1632842660000|2021-09-28 15:24:20|359.54|357.14|359.39|356.99|359.54|357.14|359.39|356.99|0
1632842670000|2021-09-28 15:24:30|359.54|357.14|359.83|357.43|359.83|357.43|359.54|357.14|0
1632842680000|2021-09-28 15:24:40|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1632842690000|2021-09-28 15:24:50|359.83|357.43|359.97|357.57|359.97|357.57|359.68|357.28|0
1632842700000|2021-09-28 15:25:00|360.12|357.72|360.26|357.86|360.26|357.86|360.12|357.72|0
1632842710000|2021-09-28 15:25:10|360.12|357.72|360.7|358.3|360.7|358.3|359.83|357.43|0
1632842720000|2021-09-28 15:25:20|361.28|358.88|360.84|358.44|361.28|358.88|360.84|358.44|0
1632842730000|2021-09-28 15:25:30|360.7|358.3|361.28|358.88|361.28|358.88|360.7|358.3|0
1632842740000|2021-09-28 15:25:40|360.99|358.59|361.28|358.88|361.57|359.17|360.99|358.59|0
1632842750000|2021-09-28 15:25:50|361.42|359.02|360.84|358.44|361.42|359.02|360.84|358.44|0
1632842760000|2021-09-28 15:26:00|360.99|358.59|360.99|358.59|360.99|358.59|360.84|358.44|0
1632842770000|2021-09-28 15:26:10|361.42|359.02|361.57|359.17|361.57|359.17|361.42|359.02|0
1632842780000|2021-09-28 15:26:20|361.86|359.46|361.71|359.31|361.86|359.46|361.57|359.17|0
1632842790000|2021-09-28 15:26:30|361.42|359.02|361.13|358.73|361.42|359.02|361.13|358.73|0
1632842800000|2021-09-28 15:26:40|360.99|358.59|360.84|358.44|361.28|358.88|360.84|358.44|0
1632842810000|2021-09-28 15:26:50|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1632842820000|2021-09-28 15:27:00|360.41|358.01|360.7|358.3|360.7|358.3|360.41|358.01|0
1632842830000|2021-09-28 15:27:10|360.41|358.01|360.7|358.3|360.7|358.3|360.33|357.93|0
1632842840000|2021-09-28 15:27:20|360.41|358.01|360.41|358.01|360.55|358.15|360.41|358.01|0
1632842850000|2021-09-28 15:27:30|360.26|357.86|360.55|358.15|360.55|358.15|360.26|357.86|0
1632842860000|2021-09-28 15:27:40|360.7|358.3|360.99|358.59|361.13|358.73|360.7|358.3|0
1632842870000|2021-09-28 15:27:50|361.13|358.73|360.84|358.44|361.13|358.73|360.84|358.44|0
1632842880000|2021-09-28 15:28:00|360.26|357.86|359.97|357.57|360.41|358.01|359.83|357.43|0
1632842890000|2021-09-28 15:28:10|360.12|357.72|359.97|357.57|360.12|357.72|359.97|357.57|0
1632842900000|2021-09-28 15:28:20|360.12|357.72|359.68|357.28|360.12|357.72|359.68|357.28|0
1632842910000|2021-09-28 15:28:30|359.39|356.99|358.81|356.41|359.39|356.99|358.81|356.41|0
1632842920000|2021-09-28 15:28:40|358.96|356.56|359.03|356.63|359.1|356.7|358.96|356.56|0
1632842930000|2021-09-28 15:28:50|359.17|356.77|358.52|356.12|359.17|356.77|358.52|356.12|0
1632842940000|2021-09-28 15:29:00|358.38|355.98|358.38|355.98|358.52|356.12|358.38|355.98|0
1632842950000|2021-09-28 15:29:10|358.52|356.12|358.96|356.56|358.96|356.56|358.52|356.12|0
1632842960000|2021-09-28 15:29:20|358.67|356.27|358.38|355.98|358.67|356.27|358.38|355.98|0
1632842970000|2021-09-28 15:29:30|358.09|355.69|358.67|356.27|358.67|356.27|358.09|355.69|0
1632842980000|2021-09-28 15:29:40|359.25|356.85|359.39|356.99|359.54|357.14|359.25|356.85|0
1632842990000|2021-09-28 15:29:50|359.54|357.14|358.96|356.56|359.54|357.14|358.96|356.56|0
1632843000000|2021-09-28 15:30:00|359.1|356.7|358.67|356.27|359.1|356.7|358.52|356.12|0
1632843010000|2021-09-28 15:30:10|358.23|355.83|358.96|356.56|358.96|356.56|357.94|355.54|0
1632843020000|2021-09-28 15:30:20|359.39|356.99|359.97|357.57|360.12|357.72|359.39|356.99|0
1632843030000|2021-09-28 15:30:30|359.39|356.99|358.96|356.56|359.39|356.99|358.96|356.56|0
1632843040000|2021-09-28 15:30:40|358.81|356.41|358.52|356.12|358.81|356.41|358.52|356.12|0
1632843050000|2021-09-28 15:30:50|357.8|355.4|357.37|354.97|357.8|355.4|357.37|354.97|0
1632843060000|2021-09-28 15:31:00|357.8|355.4|357.37|354.97|357.8|355.4|357.37|354.97|0
1632843070000|2021-09-28 15:31:10|357.51|355.11|357.51|355.11|357.51|355.11|357.22|354.82|0
1632843080000|2021-09-28 15:31:20|357.22|354.82|356.93|354.53|357.22|354.82|356.93|354.53|0
1632843090000|2021-09-28 15:31:30|356.64|354.24|356.64|354.24|356.79|354.39|356.64|354.24|0
1632843100000|2021-09-28 15:31:40|356.79|354.39|356.79|354.39|357.08|354.68|356.79|354.39|0
1632843110000|2021-09-28 15:31:50|356.64|354.24|357.08|354.68|357.08|354.68|356.64|354.24|0
1632843120000|2021-09-28 15:32:00|356.93|354.53|356.79|354.39|357.22|354.82|356.79|354.39|0
1632843130000|2021-09-28 15:32:10|356.64|354.24|356.21|353.81|356.64|354.24|356.21|353.81|0
1632843140000|2021-09-28 15:32:20|356.36|353.96|356.93|354.53|357.08|354.68|356.36|353.96|0
1632843150000|2021-09-28 15:32:30|357.22|354.82|357.22|354.82|357.51|355.11|357.22|354.82|0
1632843160000|2021-09-28 15:32:40|357.65|355.25|357.65|355.25|357.65|355.25|357.22|354.82|0
1632843170000|2021-09-28 15:32:50|358.23|355.83|358.81|356.41|358.81|356.41|358.23|355.83|0
1632843180000|2021-09-28 15:33:00|358.52|356.12|357.51|355.11|358.52|356.12|357.51|355.11|0
1632843190000|2021-09-28 15:33:10|357.65|355.25|357.94|355.54|357.94|355.54|357.65|355.25|0
1632843200000|2021-09-28 15:33:20|357.8|355.4|357.51|355.11|357.8|355.4|357.51|355.11|0
1632843210000|2021-09-28 15:33:30|357.22|354.82|356.93|354.53|357.22|354.82|356.93|354.53|0
1632843220000|2021-09-28 15:33:40|356.79|354.39|356.93|354.53|356.93|354.53|356.64|354.24|0
1632843230000|2021-09-28 15:33:50|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1632843240000|2021-09-28 15:34:00|356.35|353.95|357.22|354.82|357.22|354.82|356.35|353.95|0
1632843250000|2021-09-28 15:34:10|357.36|354.96|358.81|356.41|358.81|356.41|357.36|354.96|0
1632843260000|2021-09-28 15:34:20|359.1|356.7|358.09|355.69|359.1|356.7|358.09|355.69|0
1632843270000|2021-09-28 15:34:30|358.67|356.27|360.11|357.71|360.11|357.71|358.67|356.27|0
1632843280000|2021-09-28 15:34:40|360.69|358.29|360.4|358|360.69|358.29|360.4|358|0
1632843290000|2021-09-28 15:34:50|360.98|358.58|360.26|357.86|361.13|358.73|360.26|357.86|0
1632843300000|2021-09-28 15:35:00|360.11|357.71|359.24|356.84|360.11|357.71|359.24|356.84|0
1632843310000|2021-09-28 15:35:10|359.82|357.42|359.82|357.42|359.82|357.42|359.68|357.28|0
1632843320000|2021-09-28 15:35:20|359.39|356.99|360.69|358.29|360.69|358.29|359.39|356.99|0
1632843330000|2021-09-28 15:35:30|360.84|358.44|360.98|358.58|361.27|358.87|360.84|358.44|0
1632843340000|2021-09-28 15:35:40|361.42|359.02|360.69|358.29|361.42|359.02|360.69|358.29|0
1632843350000|2021-09-28 15:35:50|360.55|358.15|360.98|358.58|360.98|358.58|360.4|358|0
1632843360000|2021-09-28 15:36:00|360.84|358.44|360.11|357.71|360.84|358.44|360.11|357.71|0
1632843370000|2021-09-28 15:36:10|359.68|357.28|360.4|358|360.4|358|359.68|357.28|0
1632843380000|2021-09-28 15:36:20|360.11|357.71|360.4|358|360.4|358|360.11|357.71|0
1632843390000|2021-09-28 15:36:30|360.11|357.71|359.97|357.57|360.11|357.71|359.68|357.28|0
1632843400000|2021-09-28 15:36:40|359.82|357.42|359.68|357.28|359.82|357.42|359.68|357.28|0
1632843410000|2021-09-28 15:36:50|359.53|357.13|359.24|356.84|359.53|357.13|359.1|356.7|0
1632843420000|2021-09-28 15:37:00|359.53|357.13|359.97|357.57|359.97|357.57|359.53|357.13|0
1632843430000|2021-09-28 15:37:10|360.26|357.86|359.97|357.57|360.26|357.86|359.97|357.57|0
1632843440000|2021-09-28 15:37:20|359.68|357.28|359.53|357.13|359.82|357.42|359.53|357.13|0
1632843450000|2021-09-28 15:37:30|359.68|357.28|359.24|356.84|359.68|357.28|359.24|356.84|0
1632843460000|2021-09-28 15:37:40|359.1|356.7|359.1|356.7|359.1|356.7|358.81|356.41|0
1632843470000|2021-09-28 15:37:50|358.95|356.55|357.94|355.54|358.95|356.55|357.94|355.54|0
1632843480000|2021-09-28 15:38:00|358.23|355.83|358.37|355.97|358.37|355.97|358.23|355.83|0
1632843490000|2021-09-28 15:38:10|358.23|355.83|358.52|356.12|358.52|356.12|358.23|355.83|0
1632843500000|2021-09-28 15:38:20|358.59|356.19|358.37|355.97|358.59|356.19|358.23|355.83|0
1632843510000|2021-09-28 15:38:30|358.52|356.12|358.95|356.55|358.95|356.55|358.52|356.12|0
1632843520000|2021-09-28 15:38:40|359.24|356.84|359.68|357.28|359.68|357.28|359.24|356.84|0
1632843530000|2021-09-28 15:38:50|359.53|357.13|359.53|357.13|359.68|357.28|359.53|357.13|0
1632843540000|2021-09-28 15:39:00|359.68|357.28|359.24|356.84|359.68|357.28|359.24|356.84|0
1632843550000|2021-09-28 15:39:10|359.39|356.99|359.68|357.28|359.68|357.28|359.39|356.99|0
1632843560000|2021-09-28 15:39:20|359.97|357.57|360.11|357.71|360.26|357.86|359.97|357.57|0
1632843570000|2021-09-28 15:39:30|359.97|357.57|360.4|358|360.4|358|359.97|357.57|0
1632843580000|2021-09-28 15:39:40|360.55|358.15|360.4|358|360.55|358.15|360.4|358|0
1632843590000|2021-09-28 15:39:50|360.26|357.86|360.4|358|360.55|358.15|360.26|357.86|0
1632843600000|2021-09-28 15:40:00|360.11|357.71|360.4|358|360.4|358|360.11|357.71|0
1632843610000|2021-09-28 15:40:10|360.84|358.44|359.97|357.57|360.84|358.44|359.97|357.57|0
1632843620000|2021-09-28 15:40:20|359.82|357.42|359.97|357.57|359.97|357.57|359.82|357.42|0
1632843630000|2021-09-28 15:40:30|359.82|357.42|359.68|357.28|359.82|357.42|359.53|357.13|0
1632843640000|2021-09-28 15:40:40|359.39|356.99|359.1|356.7|359.39|356.99|359.1|356.7|0
1632843650000|2021-09-28 15:40:50|359.24|356.84|359.24|356.84|359.24|356.84|358.95|356.55|0
1632843660000|2021-09-28 15:41:00|358.95|356.55|359.24|356.84|359.24|356.84|358.95|356.55|0
1632843670000|2021-09-28 15:41:10|359.1|356.7|359.53|357.13|359.53|357.13|359.1|356.7|0
1632843680000|2021-09-28 15:41:20|359.39|356.99|359.39|356.99|359.39|356.99|359.24|356.84|0
1632843690000|2021-09-28 15:41:30|359.53|357.13|359.82|357.42|359.82|357.42|359.53|357.13|0
1632843700000|2021-09-28 15:41:40|360.11|357.71|360.26|357.86|360.26|357.86|359.97|357.57|0
1632843710000|2021-09-28 15:41:50|360.11|357.71|360.11|357.71|360.4|358|360.11|357.71|0
1632843720000|2021-09-28 15:42:00|359.97|357.57|359.97|357.57|360.11|357.71|359.97|357.57|0
1632843730000|2021-09-28 15:42:10|360.11|357.71|359.82|357.42|360.26|357.86|359.82|357.42|0
1632843740000|2021-09-28 15:42:20|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1632843750000|2021-09-28 15:42:30|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1632843760000|2021-09-28 15:42:40|359.39|356.99|359.24|356.84|359.39|356.99|359.24|356.84|0
1632843770000|2021-09-28 15:42:50|359.39|356.99|358.81|356.41|359.39|356.99|358.81|356.41|0
1632843780000|2021-09-28 15:43:00|358.23|355.83|357.94|355.54|358.23|355.83|357.94|355.54|0
1632843790000|2021-09-28 15:43:10|358.08|355.68|357.65|355.25|358.08|355.68|357.65|355.25|0
1632843800000|2021-09-28 15:43:20|357.36|354.96|357.07|354.67|357.51|355.11|357.07|354.67|0
1632843810000|2021-09-28 15:43:30|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1632843820000|2021-09-28 15:43:40|357.07|354.67|356.64|354.24|357.07|354.67|356.64|354.24|0
1632843830000|2021-09-28 15:43:50|356.78|354.38|356.49|354.09|356.78|354.38|356.49|354.09|0
1632843840000|2021-09-28 15:44:00|356.21|353.81|357.07|354.67|357.36|354.96|356.21|353.81|0
1632843850000|2021-09-28 15:44:10|356.78|354.38|356.93|354.53|357.22|354.82|356.78|354.38|0
1632843860000|2021-09-28 15:44:20|357.22|354.82|357.5|355.1|357.5|355.1|357.22|354.82|0
1632843870000|2021-09-28 15:44:30|357.36|354.96|357.07|354.67|357.5|355.1|357.07|354.67|0
1632843880000|2021-09-28 15:44:40|356.93|354.53|356.64|354.24|357.07|354.67|356.64|354.24|0
1632843890000|2021-09-28 15:44:50|356.93|354.53|356.78|354.38|356.93|354.53|356.78|354.38|0
1632843900000|2021-09-28 15:45:00|357.36|354.96|356.93|354.53|357.79|355.39|356.93|354.53|0
1632843910000|2021-09-28 15:45:10|356.49|354.09|357.5|355.1|357.5|355.1|356.49|354.09|0
1632843920000|2021-09-28 15:45:20|356.93|354.53|356.78|354.38|357.22|354.82|356.78|354.38|0
1632843930000|2021-09-28 15:45:30|356.64|354.24|356.49|354.09|356.64|354.24|356.49|354.09|0
1632843940000|2021-09-28 15:45:40|356.21|353.81|356.06|353.66|356.35|353.95|356.06|353.66|0
1632843950000|2021-09-28 15:45:50|355.77|353.37|356.06|353.66|356.06|353.66|355.77|353.37|0
1632843960000|2021-09-28 15:46:00|355.92|353.52|356.21|353.81|356.21|353.81|355.92|353.52|0
1632843970000|2021-09-28 15:46:10|356.35|353.95|356.35|353.95|356.35|353.95|356.35|353.95|0
1632843980000|2021-09-28 15:46:20|356.21|353.81|356.21|353.81|356.21|353.81|356.06|353.66|0
1632843990000|2021-09-28 15:46:30|356.06|353.66|356.35|353.95|356.49|354.09|356.06|353.66|0
1632844000000|2021-09-28 15:46:40|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1632844010000|2021-09-28 15:46:50|356.35|353.95|355.92|353.52|356.35|353.95|355.92|353.52|0
1632844020000|2021-09-28 15:47:00|355.77|353.37|356.21|353.81|356.35|353.95|355.77|353.37|0
1632844030000|2021-09-28 15:47:10|356.06|353.66|355.63|353.23|356.06|353.66|355.63|353.23|0
1632844040000|2021-09-28 15:47:20|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1632844050000|2021-09-28 15:47:30|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1632844060000|2021-09-28 15:47:40|355.48|353.08|355.63|353.23|355.63|353.23|355.48|353.08|0
1632844070000|2021-09-28 15:47:50|355.2|352.8|355.63|353.23|355.63|353.23|355.2|352.8|0
1632844080000|2021-09-28 15:48:00|356.06|353.66|355.92|353.52|356.06|353.66|355.77|353.37|0
1632844090000|2021-09-28 15:48:10|356.06|353.66|356.06|353.66|356.06|353.66|355.92|353.52|0
1632844100000|2021-09-28 15:48:20|356.2|353.8|356.2|353.8|356.35|353.95|356.2|353.8|0
1632844110000|2021-09-28 15:48:30|355.92|353.52|356.06|353.66|356.06|353.66|355.92|353.52|0
1632844120000|2021-09-28 15:48:40|356.2|353.8|356.35|353.95|356.35|353.95|356.06|353.66|0
1632844130000|2021-09-28 15:48:50|357.65|355.25|358.08|355.68|358.08|355.68|357.65|355.25|0
1632844140000|2021-09-28 15:49:00|358.23|355.83|357.65|355.25|358.23|355.83|357.65|355.25|0
1632844150000|2021-09-28 15:49:10|358.08|355.68|357.94|355.54|358.37|355.97|357.94|355.54|0
1632844160000|2021-09-28 15:49:20|357.79|355.39|357.21|354.81|357.79|355.39|357.21|354.81|0
1632844170000|2021-09-28 15:49:30|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1632844180000|2021-09-28 15:49:40|356.93|354.53|357.36|354.96|357.36|354.96|356.78|354.38|0
1632844190000|2021-09-28 15:49:50|357.07|354.67|356.93|354.53|357.21|354.81|356.93|354.53|0
1632844200000|2021-09-28 15:50:00|356.78|354.38|356.06|353.66|356.78|354.38|356.06|353.66|0
1632844210000|2021-09-28 15:50:10|355.63|353.23|355.05|352.65|355.63|353.23|355.05|352.65|0
1632844220000|2021-09-28 15:50:20|355.2|352.8|355.05|352.65|355.2|352.8|355.05|352.65|0
1632844230000|2021-09-28 15:50:30|354.91|352.51|355.05|352.65|355.2|352.8|354.91|352.51|0
1632844240000|2021-09-28 15:50:40|354.91|352.51|354.91|352.51|355.05|352.65|354.91|352.51|0
1632844250000|2021-09-28 15:50:50|354.76|352.36|354.91|352.51|354.91|352.51|354.76|352.36|0
1632844260000|2021-09-28 15:51:00|354.76|352.36|355.05|352.65|355.05|352.65|354.62|352.22|0
1632844270000|2021-09-28 15:51:10|355.2|352.8|355.2|352.8|355.2|352.8|354.91|352.51|0
1632844280000|2021-09-28 15:51:20|355.34|352.94|355.92|353.52|355.92|353.52|355.34|352.94|0
1632844290000|2021-09-28 15:51:30|355.63|353.23|355.34|352.94|355.77|353.37|355.34|352.94|0
1632844300000|2021-09-28 15:51:40|355.63|353.23|355.63|353.23|355.77|353.37|355.63|353.23|0
1632844310000|2021-09-28 15:51:50|355.48|353.08|355.48|353.08|355.63|353.23|355.48|353.08|0
1632844320000|2021-09-28 15:52:00|355.34|352.94|355.05|352.65|355.34|352.94|355.05|352.65|0
1632844330000|2021-09-28 15:52:10|354.76|352.36|355.05|352.65|355.05|352.65|354.76|352.36|0
1632844340000|2021-09-28 15:52:20|355.19|352.79|354.91|352.51|355.19|352.79|354.91|352.51|0
1632844350000|2021-09-28 15:52:30|355.19|352.79|355.05|352.65|355.19|352.79|355.05|352.65|0
1632844360000|2021-09-28 15:52:40|354.91|352.51|354.62|352.22|354.91|352.51|354.62|352.22|0
1632844370000|2021-09-28 15:52:50|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1632844380000|2021-09-28 15:53:00|354.33|351.93|354.62|352.22|354.62|352.22|354.19|351.79|0
1632844390000|2021-09-28 15:53:10|354.48|352.08|354.62|352.22|354.76|352.36|354.48|352.08|0
1632844400000|2021-09-28 15:53:20|354.54|352.14|354.19|351.79|354.54|352.14|354.19|351.79|0
1632844410000|2021-09-28 15:53:30|354.33|351.93|354.47|352.07|354.47|352.07|354.19|351.79|0
1632844420000|2021-09-28 15:53:40|354.91|352.51|355.34|352.94|355.34|352.94|354.91|352.51|0
1632844430000|2021-09-28 15:53:50|355.63|353.23|355.34|352.94|355.77|353.37|355.34|352.94|0
1632844440000|2021-09-28 15:54:00|355.63|353.23|356.06|353.66|356.06|353.66|355.63|353.23|0
1632844450000|2021-09-28 15:54:10|356.35|353.95|356.92|354.52|356.92|354.52|356.35|353.95|0
1632844460000|2021-09-28 15:54:20|356.63|354.23|357.5|355.1|357.5|355.1|356.63|354.23|0
1632844470000|2021-09-28 15:54:30|357.36|354.96|357.79|355.39|357.79|355.39|357.36|354.96|0
1632844480000|2021-09-28 15:54:40|357.65|355.25|357.65|355.25|357.65|355.25|357.5|355.1|0
1632844490000|2021-09-28 15:54:50|357.79|355.39|358.08|355.68|358.08|355.68|357.79|355.39|0
1632844500000|2021-09-28 15:55:00|357.93|355.53|357.21|354.81|357.93|355.53|357.21|354.81|0
1632844510000|2021-09-28 15:55:10|357.36|354.96|358.22|355.82|358.22|355.82|357.36|354.96|0
1632844520000|2021-09-28 15:55:20|358.37|355.97|358.22|355.82|358.51|356.11|358.22|355.82|0
1632844530000|2021-09-28 15:55:30|358.51|356.11|358.08|355.68|358.51|356.11|358.08|355.68|0
1632844540000|2021-09-28 15:55:40|357.93|355.53|357.79|355.39|358.08|355.68|357.79|355.39|0
1632844550000|2021-09-28 15:55:50|357.64|355.24|357.36|354.96|357.64|355.24|357.21|354.81|0
1632844560000|2021-09-28 15:56:00|357.07|354.67|357.36|354.96|357.36|354.96|357.07|354.67|0
1632844570000|2021-09-28 15:56:10|357.5|355.1|358.37|355.97|358.37|355.97|357.5|355.1|0
1632844580000|2021-09-28 15:56:20|358.51|356.11|358.66|356.26|358.66|356.26|358.51|356.11|0
1632844590000|2021-09-28 15:56:30|358.37|355.97|358.22|355.82|358.37|355.97|358.22|355.82|0
1632844600000|2021-09-28 15:56:40|358.08|355.68|357.79|355.39|358.08|355.68|357.79|355.39|0
1632844610000|2021-09-28 15:56:50|357.64|355.24|357.79|355.39|357.79|355.39|357.5|355.1|0
1632844620000|2021-09-28 15:57:00|357.64|355.24|357.36|354.96|357.64|355.24|357.36|354.96|0
1632844630000|2021-09-28 15:57:10|357.21|354.81|357.5|355.1|357.5|355.1|357.21|354.81|0
1632844640000|2021-09-28 15:57:20|357.36|354.96|357.36|354.96|357.36|354.96|357.21|354.81|0
1632844650000|2021-09-28 15:57:30|357.5|355.1|357.5|355.1|357.5|355.1|357.36|354.96|0
1632844660000|2021-09-28 15:57:40|357.64|355.24|358.08|355.68|358.08|355.68|357.64|355.24|0
1632844670000|2021-09-28 15:57:50|358.37|355.97|358.37|355.97|358.37|355.97|358.22|355.82|0
1632844680000|2021-09-28 15:58:00|358.51|356.11|358.51|356.11|358.51|356.11|358.22|355.82|0
1632844690000|2021-09-28 15:58:10|358.66|356.26|358.51|356.11|358.66|356.26|358.51|356.11|0
1632844700000|2021-09-28 15:58:20|358.22|355.82|358.08|355.68|358.22|355.82|358.08|355.68|0
1632844710000|2021-09-28 15:58:30|357.79|355.39|357.79|355.39|357.79|355.39|357.64|355.24|0
1632844720000|2021-09-28 15:58:40|358.08|355.68|358.51|356.11|358.51|356.11|358.08|355.68|0
1632844730000|2021-09-28 15:58:50|358.94|356.54|359.23|356.83|359.23|356.83|358.94|356.54|0
1632844740000|2021-09-28 15:59:00|358.94|356.54|359.09|356.69|359.09|356.69|358.8|356.4|0
1632844750000|2021-09-28 15:59:10|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1632844760000|2021-09-28 15:59:20|358.66|356.26|358.22|355.82|358.66|356.26|358.22|355.82|0
1632844770000|2021-09-28 15:59:30|358.51|356.11|358.51|356.11|358.66|356.26|358.51|356.11|0
1632844780000|2021-09-28 15:59:40|358.8|356.4|358.94|356.54|358.94|356.54|358.8|356.4|0
1632844790000|2021-09-28 15:59:50|358.8|356.4|358.8|356.4|358.8|356.4|358.51|356.11|0
1632844800000|2021-09-28 16:00:00|358.51|356.11|358.65|356.25|358.65|356.25|358.08|355.68|0
1632844810000|2021-09-28 16:00:10|358.37|355.97|357.93|355.53|358.37|355.97|357.93|355.53|0
1632844820000|2021-09-28 16:00:20|357.5|355.1|357.5|355.1|357.5|355.1|357.35|354.95|0
1632844830000|2021-09-28 16:00:30|357.13|354.73|357.21|354.81|357.35|354.95|357.13|354.73|0
1632844840000|2021-09-28 16:00:40|357.35|354.95|357.79|355.39|357.79|355.39|357.35|354.95|0
1632844850000|2021-09-28 16:00:50|357.93|355.53|357.35|354.95|357.93|355.53|357.35|354.95|0
1632844860000|2021-09-28 16:01:00|357.06|354.66|356.49|354.09|357.21|354.81|356.49|354.09|0
1632844870000|2021-09-28 16:01:10|356.92|354.52|356.34|353.94|356.92|354.52|356.34|353.94|0
1632844880000|2021-09-28 16:01:20|356.2|353.8|356.34|353.94|356.49|354.09|356.2|353.8|0
1632844890000|2021-09-28 16:01:30|356.49|354.09|356.34|353.94|356.49|354.09|356.2|353.8|0
1632844900000|2021-09-28 16:01:40|356.2|353.8|356.2|353.8|356.2|353.8|355.91|353.51|0
1632844920000|2021-09-28 16:02:00|356.05|353.65|356.2|353.8|356.27|353.87|356.05|353.65|0
1632844930000|2021-09-28 16:02:10|356.05|353.65|356.2|353.8|356.49|354.09|356.05|353.65|0
1632844940000|2021-09-28 16:02:20|356.05|353.65|356.05|353.65|356.2|353.8|355.91|353.51|0
1632844950000|2021-09-28 16:02:30|355.77|353.37|355.84|353.44|355.91|353.51|355.77|353.37|0
1632844960000|2021-09-28 16:02:40|355.48|353.08|355.05|352.65|355.48|353.08|355.05|352.65|0
1632844970000|2021-09-28 16:02:50|354.9|352.5|354.9|352.5|355.05|352.65|354.9|352.5|0
1632844980000|2021-09-28 16:03:00|354.76|352.36|354.54|352.14|354.76|352.36|354.54|352.14|0
1632844990000|2021-09-28 16:03:10|354.47|352.07|354.76|352.36|354.76|352.36|354.47|352.07|0
1632845000000|2021-09-28 16:03:20|354.47|352.07|354.61|352.21|354.61|352.21|354.47|352.07|0
1632845010000|2021-09-28 16:03:30|354.18|351.78|354.33|351.93|354.33|351.93|354.18|351.78|0
1632845020000|2021-09-28 16:03:40|354.47|352.07|355.33|352.93|355.33|352.93|354.47|352.07|0
1632845030000|2021-09-28 16:03:50|355.19|352.79|355.33|352.93|355.33|352.93|355.05|352.65|0
1632845040000|2021-09-28 16:04:00|355.19|352.79|354.76|352.36|355.19|352.79|354.76|352.36|0
1632845050000|2021-09-28 16:04:10|354.61|352.21|354.33|351.93|354.61|352.21|354.33|351.93|0
1632845060000|2021-09-28 16:04:20|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1632845070000|2021-09-28 16:04:30|354.61|352.21|354.47|352.07|354.61|352.21|354.33|351.93|0
1632845080000|2021-09-28 16:04:40|354.61|352.21|354.9|352.5|354.9|352.5|354.47|352.07|0
1632845090000|2021-09-28 16:04:50|354.76|352.36|355.05|352.65|355.05|352.65|354.76|352.36|0
1632845100000|2021-09-28 16:05:00|354.9|352.5|354.9|352.5|354.9|352.5|354.76|352.36|0
1632845110000|2021-09-28 16:05:10|354.61|352.21|354.76|352.36|354.76|352.36|354.61|352.21|0
1632845120000|2021-09-28 16:05:20|354.33|351.93|354.04|351.64|354.33|351.93|354.04|351.64|0
1632845130000|2021-09-28 16:05:30|353.61|351.21|353.9|351.5|353.9|351.5|353.61|351.21|0
1632845140000|2021-09-28 16:05:40|353.96|351.56|353.61|351.21|353.96|351.56|353.46|351.06|0
1632845150000|2021-09-28 16:05:50|353.75|351.35|354.47|352.07|354.47|352.07|353.75|351.35|0
1632845160000|2021-09-28 16:06:00|354.76|352.36|355.05|352.65|355.05|352.65|354.76|352.36|0
1632845170000|2021-09-28 16:06:10|355.11|352.71|354.76|352.36|355.19|352.79|354.76|352.36|0
1632845180000|2021-09-28 16:06:20|354.9|352.5|354.76|352.36|354.9|352.5|354.76|352.36|0
1632845190000|2021-09-28 16:06:30|354.47|352.07|353.89|351.49|354.61|352.21|353.89|351.49|0
1632845200000|2021-09-28 16:06:40|354.18|351.78|354.04|351.64|354.33|351.93|354.04|351.64|0
1632845210000|2021-09-28 16:06:50|353.89|351.49|354.47|352.07|354.47|352.07|353.89|351.49|0
1632845220000|2021-09-28 16:07:00|354.61|352.21|354.61|352.21|354.76|352.36|354.47|352.07|0
1632845230000|2021-09-28 16:07:10|355.33|352.93|356.05|353.65|356.05|353.65|355.33|352.93|0
1632845240000|2021-09-28 16:07:20|356.2|353.8|356.77|354.37|357.06|354.66|356.2|353.8|0
1632845250000|2021-09-28 16:07:30|357.21|354.81|356.77|354.37|357.21|354.81|356.63|354.23|0
1632845260000|2021-09-28 16:07:40|357.35|354.95|357.78|355.38|357.78|355.38|357.21|354.81|0
1632845270000|2021-09-28 16:07:50|357.93|355.53|357.64|355.24|358|355.6|357.64|355.24|0
1632845280000|2021-09-28 16:08:00|357.06|354.66|356.92|354.52|357.06|354.66|356.92|354.52|0
1632845290000|2021-09-28 16:08:10|356.48|354.08|356.77|354.37|357.21|354.81|356.48|354.08|0
1632845300000|2021-09-28 16:08:20|356.92|354.52|357.35|354.95|357.35|354.95|356.77|354.37|0
1632845310000|2021-09-28 16:08:30|357.21|354.81|356.92|354.52|357.21|354.81|356.92|354.52|0
1632845320000|2021-09-28 16:08:40|356.77|354.37|357.06|354.66|357.06|354.66|356.77|354.37|0
1632845330000|2021-09-28 16:08:50|357.21|354.81|357.64|355.24|357.64|355.24|357.21|354.81|0
1632845340000|2021-09-28 16:09:00|357.49|355.09|357.49|355.09|357.64|355.24|357.35|354.95|0
1632845350000|2021-09-28 16:09:10|357.21|354.81|356.63|354.23|357.21|354.81|356.63|354.23|0
1632845360000|2021-09-28 16:09:20|356.77|354.37|356.92|354.52|356.92|354.52|356.77|354.37|0
1632845370000|2021-09-28 16:09:30|357.21|354.81|357.49|355.09|357.49|355.09|357.21|354.81|0
1632845380000|2021-09-28 16:09:40|357.35|354.95|356.92|354.52|357.35|354.95|356.92|354.52|0
1632845390000|2021-09-28 16:09:50|357.06|354.66|357.49|355.09|357.49|355.09|357.06|354.66|0
1632845400000|2021-09-28 16:10:00|356.92|354.52|356.92|354.52|357.06|354.66|356.92|354.52|0
1632845410000|2021-09-28 16:10:10|356.77|354.37|356.77|354.37|356.77|354.37|356.63|354.23|0
1632845420000|2021-09-28 16:10:20|357.21|354.81|357.35|354.95|357.35|354.95|357.06|354.66|0
1632845430000|2021-09-28 16:10:30|357.21|354.81|357.06|354.66|357.21|354.81|357.06|354.66|0
1632845440000|2021-09-28 16:10:40|356.92|354.52|356.92|354.52|356.92|354.52|356.77|354.37|0
1632845450000|2021-09-28 16:10:50|356.77|354.37|356.34|353.94|356.77|354.37|356.34|353.94|0
1632845460000|2021-09-28 16:11:00|356.63|354.23|357.93|355.53|357.93|355.53|356.63|354.23|0
1632845470000|2021-09-28 16:11:10|357.78|355.38|358.07|355.67|358.07|355.67|357.78|355.38|0
1632845480000|2021-09-28 16:11:20|358.36|355.96|357.21|354.81|358.65|356.25|357.21|354.81|0
1632845490000|2021-09-28 16:11:30|357.65|355.25|357.65|355.25|357.79|355.39|357.65|355.25|0
1632845500000|2021-09-28 16:11:40|357.79|355.39|358.08|355.68|358.08|355.68|357.79|355.39|0
1632845510000|2021-09-28 16:11:50|357.94|355.54|358.08|355.68|358.08|355.68|357.94|355.54|0
1632845520000|2021-09-28 16:12:00|358.37|355.97|358.66|356.26|358.81|356.41|358.37|355.97|0
1632845530000|2021-09-28 16:12:10|358.52|356.12|358.23|355.83|358.52|356.12|358.08|355.68|0
1632845540000|2021-09-28 16:12:20|358.37|355.97|358.08|355.68|358.37|355.97|358.08|355.68|0
1632845550000|2021-09-28 16:12:30|358.23|355.83|358.08|355.68|358.23|355.83|358.08|355.68|0
1632845560000|2021-09-28 16:12:40|358.23|355.83|358.08|355.68|358.23|355.83|357.94|355.54|0
1632845570000|2021-09-28 16:12:50|357.94|355.54|357.94|355.54|357.94|355.54|357.94|355.54|0
1632845580000|2021-09-28 16:13:00|358.37|355.97|358.66|356.26|358.95|356.55|358.37|355.97|0
1632845590000|2021-09-28 16:13:10|358.52|356.12|358.52|356.12|358.52|356.12|358.37|355.97|0
1632845600000|2021-09-28 16:13:20|358.37|355.97|358.95|356.55|358.95|356.55|358.37|355.97|0
1632845610000|2021-09-28 16:13:30|358.81|356.41|359.24|356.84|359.39|356.99|358.81|356.41|0
1632845620000|2021-09-28 16:13:40|359.1|356.7|359.39|356.99|359.39|356.99|359.1|356.7|0
1632845630000|2021-09-28 16:13:50|359.53|357.13|359.68|357.28|359.68|357.28|359.39|356.99|0
1632845640000|2021-09-28 16:14:00|359.82|357.42|359.53|357.13|359.82|357.42|359.39|356.99|0
1632845650000|2021-09-28 16:14:10|359.82|357.42|359.39|356.99|359.82|357.42|359.39|356.99|0
1632845660000|2021-09-28 16:14:20|359.24|356.84|359.53|357.13|359.53|357.13|359.1|356.7|0
1632845670000|2021-09-28 16:14:30|359.24|356.84|358.95|356.55|359.24|356.84|358.95|356.55|0
1632845680000|2021-09-28 16:14:40|359.1|356.7|359.1|356.7|359.1|356.7|358.95|356.55|0
1632845690000|2021-09-28 16:14:50|358.95|356.55|359.1|356.7|359.1|356.7|358.95|356.55|0
1632845700000|2021-09-28 16:15:00|358.95|356.55|358.81|356.41|358.95|356.55|358.81|356.41|0
1632845710000|2021-09-28 16:15:10|358.66|356.26|358.52|356.12|358.81|356.41|358.52|356.12|0
1632845720000|2021-09-28 16:15:20|358.66|356.26|358.95|356.55|358.95|356.55|358.66|356.26|0
1632845730000|2021-09-28 16:15:30|358.52|356.12|358.52|356.12|358.66|356.26|358.52|356.12|0
1632845740000|2021-09-28 16:15:40|358.37|355.97|358.3|355.9|358.37|355.97|358.3|355.9|0
1632845750000|2021-09-28 16:15:50|358.37|355.97|358.08|355.68|358.37|355.97|358.08|355.68|0
1632845760000|2021-09-28 16:16:00|358.37|355.97|358.81|356.41|358.81|356.41|358.37|355.97|0
1632845770000|2021-09-28 16:16:10|358.95|356.55|359.39|356.99|359.53|357.13|358.95|356.55|0
1632845780000|2021-09-28 16:16:20|359.53|357.13|359.24|356.84|359.53|357.13|359.24|356.84|0
1632845790000|2021-09-28 16:16:30|359.39|356.99|359.82|357.42|359.82|357.42|359.39|356.99|0
1632845800000|2021-09-28 16:16:40|359.39|356.99|359.17|356.77|359.68|357.28|359.17|356.77|0
1632845810000|2021-09-28 16:16:50|359.24|356.84|359.1|356.7|359.24|356.84|359.1|356.7|0
1632845820000|2021-09-28 16:17:00|359.39|356.99|359.53|357.13|359.53|357.13|359.1|356.7|0
1632845830000|2021-09-28 16:17:10|359.39|356.99|359.31|356.91|359.39|356.99|359.31|356.91|0
1632845840000|2021-09-28 16:17:20|356.37|353.97|356.37|353.97|356.37|353.97|356.22|353.82|0
1632845850000|2021-09-28 16:17:30|356.51|354.11|356.51|354.11|356.58|354.18|356.51|354.11|0
1632845860000|2021-09-28 16:17:40|356.29|353.89|357.66|355.26|357.66|355.26|356.29|353.89|0
1632845870000|2021-09-28 16:17:50|357.51|355.11|357.51|355.11|357.51|355.11|357.51|355.11|0
1632845880000|2021-09-28 16:18:00|357.37|354.97|357.66|355.26|357.8|355.4|357.37|354.97|0
1632845890000|2021-09-28 16:18:10|357.51|355.11|357.8|355.4|357.8|355.4|357.51|355.11|0
1632845900000|2021-09-28 16:18:20|358.38|355.98|357.66|355.26|358.38|355.98|357.66|355.26|0
1632845910000|2021-09-28 16:18:30|357.51|355.11|358.24|355.84|358.24|355.84|357.51|355.11|0
1632845920000|2021-09-28 16:18:40|358.38|355.98|358.82|356.42|358.82|356.42|358.38|355.98|0
1632845930000|2021-09-28 16:18:50|358.53|356.13|358.82|356.42|358.82|356.42|358.31|355.91|0
1632845940000|2021-09-28 16:19:00|358.68|356.28|358.45|356.05|358.68|356.28|358.38|355.98|0
1632845950000|2021-09-28 16:19:10|358.24|355.84|358.09|355.69|358.24|355.84|358.09|355.69|0
1632845960000|2021-09-28 16:19:20|357.95|355.55|357.51|355.11|357.95|355.55|357.51|355.11|0
1632845970000|2021-09-28 16:19:30|357.37|354.97|357.08|354.68|357.37|354.97|357.08|354.68|0
1632845980000|2021-09-28 16:19:40|357.22|354.82|357.22|354.82|357.22|354.82|356.93|354.53|0
1632845990000|2021-09-28 16:19:50|357.08|354.68|357.22|354.82|357.22|354.82|356.93|354.53|0
1632846000000|2021-09-28 16:20:00|356.93|354.53|357|354.6|357.22|354.82|356.79|354.39|0
1632846010000|2021-09-28 16:20:10|357.08|354.68|356.64|354.24|357.08|354.68|356.64|354.24|0
1632846020000|2021-09-28 16:20:20|356.86|354.46|357.08|354.68|357.08|354.68|356.86|354.46|0
1632846030000|2021-09-28 16:20:30|356.64|354.24|356.64|354.24|356.79|354.39|356.64|354.24|0
1632846040000|2021-09-28 16:20:40|356.79|354.39|356.35|353.95|356.79|354.39|356.35|353.95|0
1632846050000|2021-09-28 16:20:50|356.21|353.81|356.06|353.66|356.21|353.81|356.06|353.66|0
1632846060000|2021-09-28 16:21:00|355.92|353.52|355.92|353.52|356.06|353.66|355.92|353.52|0
1632846070000|2021-09-28 16:21:10|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1632846080000|2021-09-28 16:21:20|355.92|353.52|355.92|353.52|355.92|353.52|355.77|353.37|0
1632846090000|2021-09-28 16:21:30|355.63|353.23|355.63|353.23|355.77|353.37|355.63|353.23|0
1632846100000|2021-09-28 16:21:40|355.77|353.37|355.63|353.23|355.92|353.52|355.63|353.23|0
1632846110000|2021-09-28 16:21:50|355.48|353.08|355.48|353.08|355.63|353.23|355.48|353.08|0
1632846120000|2021-09-28 16:22:00|355.63|353.23|355.77|353.37|355.77|353.37|355.48|353.08|0
1632846130000|2021-09-28 16:22:10|355.63|353.23|355.48|353.08|355.63|353.23|355.48|353.08|0
1632846140000|2021-09-28 16:22:20|355.63|353.23|356.06|353.66|356.06|353.66|355.63|353.23|0
1632846150000|2021-09-28 16:22:30|356.21|353.81|356.35|353.95|356.35|353.95|356.21|353.81|0
1632846160000|2021-09-28 16:22:40|356.64|354.24|357.08|354.68|357.08|354.68|356.64|354.24|0
1632846170000|2021-09-28 16:22:50|356.93|354.53|357.08|354.68|357.51|355.11|356.93|354.53|0
1632846180000|2021-09-28 16:23:00|357.37|354.97|357.22|354.82|357.51|355.11|357.22|354.82|0
1632846190000|2021-09-28 16:23:10|356.93|354.53|357.22|354.82|357.22|354.82|356.93|354.53|0
1632846200000|2021-09-28 16:23:20|357.08|354.68|357.22|354.82|357.22|354.82|357.08|354.68|0
1632846210000|2021-09-28 16:23:30|357.37|354.97|357.37|354.97|357.51|355.11|357.37|354.97|0
1632846220000|2021-09-28 16:23:40|357.22|354.82|357.51|355.11|357.51|355.11|357.08|354.68|0
1632846230000|2021-09-28 16:23:50|357.37|354.97|357.08|354.68|357.37|354.97|357.08|354.68|0
1632846240000|2021-09-28 16:24:00|357.22|354.82|357.08|354.68|357.37|354.97|356.93|354.53|0
1632846250000|2021-09-28 16:24:10|357.37|354.97|357.22|354.82|357.37|354.97|357.22|354.82|0
1632846260000|2021-09-28 16:24:20|357.37|354.97|357.66|355.26|357.66|355.26|357.37|354.97|0
1632846270000|2021-09-28 16:24:30|357.37|354.97|357.08|354.68|357.37|354.97|357.08|354.68|0
1632846280000|2021-09-28 16:24:40|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1632846290000|2021-09-28 16:24:50|357.08|354.68|356.79|354.39|357.08|354.68|356.79|354.39|0
1632846300000|2021-09-28 16:25:00|356.93|354.53|356.79|354.39|356.93|354.53|356.79|354.39|0
1632846310000|2021-09-28 16:25:10|357.08|354.68|357.22|354.82|357.22|354.82|357.08|354.68|0
1632846320000|2021-09-28 16:25:20|357.08|354.68|356.93|354.53|357.08|354.68|356.93|354.53|0
1632846330000|2021-09-28 16:25:30|357.08|354.68|356.5|354.1|357.08|354.68|356.35|353.95|0
1632846340000|2021-09-28 16:25:40|356.35|353.95|356.5|354.1|356.5|354.1|356.35|353.95|0
1632846350000|2021-09-28 16:25:50|356.35|353.95|356.5|354.1|356.5|354.1|356.21|353.81|0
1632846360000|2021-09-28 16:26:00|356.64|354.24|356.5|354.1|356.64|354.24|356.35|353.95|0
1632846370000|2021-09-28 16:26:10|356.64|354.24|356.86|354.46|356.93|354.53|356.64|354.24|0
1632846380000|2021-09-28 16:26:20|356.79|354.39|356.64|354.24|356.79|354.39|356.5|354.1|0
1632846390000|2021-09-28 16:26:30|356.79|354.39|357.51|355.11|357.51|355.11|356.79|354.39|0
1632846400000|2021-09-28 16:26:40|357.66|355.26|357.66|355.26|357.66|355.26|357.51|355.11|0
1632846410000|2021-09-28 16:26:50|358.09|355.69|357.95|355.55|358.38|355.98|357.95|355.55|0
1632846420000|2021-09-28 16:27:00|358.09|355.69|357.8|355.4|358.09|355.69|357.8|355.4|0
1632846430000|2021-09-28 16:27:10|357.66|355.26|357.51|355.11|357.66|355.26|357.51|355.11|0
1632846440000|2021-09-28 16:27:20|357.8|355.4|357.51|355.11|357.8|355.4|357.51|355.11|0
1632846450000|2021-09-28 16:27:30|357.66|355.26|357.37|354.97|357.8|355.4|357.37|354.97|0
1632846460000|2021-09-28 16:27:40|357.51|355.11|356.79|354.39|357.51|355.11|356.79|354.39|0
1632846470000|2021-09-28 16:27:50|356.5|354.1|356.5|354.1|356.5|354.1|356.35|353.95|0
1632846480000|2021-09-28 16:28:00|356.35|353.95|356.5|354.1|356.64|354.24|356.35|353.95|0
1632846490000|2021-09-28 16:28:10|356.21|353.81|356.35|353.95|356.5|354.1|356.21|353.81|0
1632846500000|2021-09-28 16:28:20|356.21|353.81|356.35|353.95|356.35|353.95|356.21|353.81|0
1632846510000|2021-09-28 16:28:30|356.5|354.1|356.5|354.1|356.5|354.1|356.21|353.81|0
1632846520000|2021-09-28 16:28:40|356.35|353.95|356.64|354.24|356.64|354.24|356.35|353.95|0
1632846530000|2021-09-28 16:28:50|356.78|354.38|356.78|354.38|356.78|354.38|356.64|354.24|0
1632846540000|2021-09-28 16:29:00|357.07|354.67|356.64|354.24|357.07|354.67|356.64|354.24|0
1632846550000|2021-09-28 16:29:10|356.49|354.09|356.49|354.09|356.49|354.09|356.35|353.95|0
1632846560000|2021-09-28 16:29:20|356.78|354.38|356.49|354.09|356.78|354.38|356.49|354.09|0
1632846570000|2021-09-28 16:29:30|356.64|354.24|356.35|353.95|356.64|354.24|356.35|353.95|0
1632846580000|2021-09-28 16:29:40|356.21|353.81|356.2|353.8|356.35|353.95|356.2|353.8|0
1632846590000|2021-09-28 16:29:50|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1632846600000|2021-09-28 16:30:00|355.92|353.52|356.06|353.66|356.06|353.66|355.92|353.52|0
1632846610000|2021-09-28 16:30:10|355.77|353.37|355.77|353.37|356.06|353.66|355.77|353.37|0
1632846620000|2021-09-28 16:30:20|355.63|353.23|355.34|352.94|355.63|353.23|355.34|352.94|0
1632846630000|2021-09-28 16:30:30|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1632846640000|2021-09-28 16:30:40|355.34|352.94|354.9|352.5|355.34|352.94|354.76|352.36|0
1632846650000|2021-09-28 16:30:50|354.47|352.07|354.61|352.21|354.61|352.21|354.47|352.07|0
1632846660000|2021-09-28 16:31:00|354.47|352.07|354.18|351.78|354.47|352.07|354.04|351.64|0
1632846670000|2021-09-28 16:31:10|354.04|351.64|354.18|351.78|354.18|351.78|354.04|351.64|0
1632846680000|2021-09-28 16:31:20|354.04|351.64|353.75|351.35|354.04|351.64|353.75|351.35|0
1632846690000|2021-09-28 16:31:30|353.89|351.49|354.04|351.64|354.04|351.64|353.89|351.49|0
1632846700000|2021-09-28 16:31:40|354.32|351.92|354.32|351.92|354.47|352.07|354.04|351.64|0
1632846710000|2021-09-28 16:31:50|354.18|351.78|353.31|350.91|354.18|351.78|353.31|350.91|0
1632846730000|2021-09-28 16:32:10|353.17|350.77|353.17|350.77|353.17|350.77|352.74|350.34|0
1632846740000|2021-09-28 16:32:20|353.46|351.06|353.89|351.49|353.89|351.49|353.46|351.06|0
1632846750000|2021-09-28 16:32:30|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1632846760000|2021-09-28 16:32:40|354.32|351.92|354.32|351.92|354.32|351.92|354.18|351.78|0
1632846770000|2021-09-28 16:32:50|354.47|352.07|354.18|351.78|354.47|352.07|354.18|351.78|0
1632846780000|2021-09-28 16:33:00|354.32|351.92|354.61|352.21|354.61|352.21|354.32|351.92|0
1632846790000|2021-09-28 16:33:10|354.47|352.07|354.47|352.07|354.61|352.21|354.32|351.92|0
1632846800000|2021-09-28 16:33:20|354.32|351.92|354.18|351.78|354.32|351.92|354.18|351.78|0
1632846810000|2021-09-28 16:33:30|354.25|351.85|354.32|351.92|354.32|351.92|354.25|351.85|0
1632846820000|2021-09-28 16:33:40|354.47|352.07|354.47|352.07|354.61|352.21|354.47|352.07|0
1632846830000|2021-09-28 16:33:50|354.61|352.21|354.61|352.21|354.61|352.21|354.47|352.07|0
1632846840000|2021-09-28 16:34:00|354.76|352.36|354.47|352.07|354.76|352.36|354.47|352.07|0
1632846850000|2021-09-28 16:34:10|354.61|352.21|354.47|352.07|354.61|352.21|354.47|352.07|0
1632846860000|2021-09-28 16:34:20|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1632846870000|2021-09-28 16:34:30|354.47|352.07|355.05|352.65|355.05|352.65|354.47|352.07|0
1632846880000|2021-09-28 16:34:40|355.19|352.79|354.76|352.36|355.19|352.79|354.76|352.36|0
1632846890000|2021-09-28 16:34:50|354.61|352.21|354.61|352.21|354.76|352.36|354.47|352.07|0
1632846900000|2021-09-28 16:35:00|354.47|352.07|353.89|351.49|354.47|352.07|353.89|351.49|0
1632846910000|2021-09-28 16:35:10|354.03|351.63|353.75|351.35|354.03|351.63|353.75|351.35|0
1632846920000|2021-09-28 16:35:20|353.6|351.2|353.46|351.06|353.6|351.2|353.46|351.06|0
1632846930000|2021-09-28 16:35:30|353.6|351.2|353.6|351.2|353.75|351.35|353.6|351.2|0
1632846940000|2021-09-28 16:35:40|353.75|351.35|353.6|351.2|353.89|351.49|353.6|351.2|0
1632846950000|2021-09-28 16:35:50|353.46|351.06|353.46|351.06|353.6|351.2|353.46|351.06|0
1632846960000|2021-09-28 16:36:00|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1632846970000|2021-09-28 16:36:10|353.75|351.35|353.6|351.2|353.75|351.35|353.6|351.2|0
1632846980000|2021-09-28 16:36:20|353.46|351.06|353.17|350.77|353.46|351.06|353.17|350.77|0
1632846990000|2021-09-28 16:36:30|353.02|350.62|353.02|350.62|353.31|350.91|353.02|350.62|0
1632847000000|2021-09-28 16:36:40|352.74|350.34|352.74|350.34|352.74|350.34|352.74|350.34|0
1632847010000|2021-09-28 16:36:50|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1632847020000|2021-09-28 16:37:00|352.45|350.05|352.74|350.34|352.74|350.34|352.45|350.05|0
1632847030000|2021-09-28 16:37:10|352.59|350.19|352.45|350.05|352.59|350.19|352.45|350.05|0
1632847040000|2021-09-28 16:37:20|352.59|350.19|353.02|350.62|353.02|350.62|352.59|350.19|0
1632847050000|2021-09-28 16:37:30|352.74|350.34|352.59|350.19|352.74|350.34|352.59|350.19|0
1632847060000|2021-09-28 16:37:40|352.45|350.05|352.74|350.34|352.74|350.34|352.45|350.05|0
1632847070000|2021-09-28 16:37:50|352.59|350.19|352.45|350.05|352.59|350.19|352.45|350.05|0
1632847080000|2021-09-28 16:38:00|352.3|349.9|352.74|350.34|352.74|350.34|352.3|349.9|0
1632847090000|2021-09-28 16:38:10|352.8|350.4|352.88|350.48|352.88|350.48|352.59|350.19|0
1632847100000|2021-09-28 16:38:20|352.59|350.19|352.59|350.19|352.59|350.19|352.45|350.05|0
1632847110000|2021-09-28 16:38:30|352.45|350.05|352.3|349.9|352.45|350.05|352.3|349.9|0
1632847120000|2021-09-28 16:38:40|352.45|350.05|352.88|350.48|352.88|350.48|352.45|350.05|0
1632847130000|2021-09-28 16:38:50|353.02|350.62|352.88|350.48|353.02|350.62|352.74|350.34|0
1632847140000|2021-09-28 16:39:00|352.59|350.19|352.45|350.05|352.59|350.19|352.45|350.05|0
1632847160000|2021-09-28 16:39:20|352.3|349.9|352.3|349.9|352.37|349.97|352.3|349.9|0
1632847170000|2021-09-28 16:39:30|352.02|349.62|352.3|349.9|352.3|349.9|352.02|349.62|0
1632847180000|2021-09-28 16:39:40|352.45|350.05|352.74|350.34|352.74|350.34|352.45|350.05|0
1632847190000|2021-09-28 16:39:50|352.73|350.33|353.02|350.62|353.02|350.62|352.73|350.33|0
1632847200000|2021-09-28 16:40:00|352.73|350.33|352.3|349.9|352.73|350.33|352.3|349.9|0
1632847210000|2021-09-28 16:40:10|352.45|350.05|351.87|349.47|352.45|350.05|351.87|349.47|0
1632847220000|2021-09-28 16:40:20|352.01|349.61|351.87|349.47|352.01|349.61|351.87|349.47|0
1632847230000|2021-09-28 16:40:30|352.01|349.61|351.87|349.47|352.01|349.61|351.87|349.47|0
1632847240000|2021-09-28 16:40:40|351.73|349.33|351.87|349.47|351.87|349.47|351.58|349.18|0
1632847250000|2021-09-28 16:40:50|351.73|349.33|351.73|349.33|351.73|349.33|351.58|349.18|0
1632847260000|2021-09-28 16:41:00|351.87|349.47|351.87|349.47|352.01|349.61|351.87|349.47|0
1632847270000|2021-09-28 16:41:10|352.01|349.61|352.01|349.61|352.16|349.76|351.87|349.47|0
1632847280000|2021-09-28 16:41:20|351.87|349.47|351.3|348.9|351.87|349.47|351.3|348.9|0
1632847290000|2021-09-28 16:41:30|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1632847300000|2021-09-28 16:41:40|351.15|348.75|351.44|349.04|351.44|349.04|351.15|348.75|0
1632847310000|2021-09-28 16:41:50|351.58|349.18|351.3|348.9|351.73|349.33|351.3|348.9|0
1632847320000|2021-09-28 16:42:00|351.44|349.04|351.44|349.04|351.58|349.18|351.44|349.04|0
1632847330000|2021-09-28 16:42:10|351.3|348.9|352.44|350.04|352.59|350.19|351.3|348.9|0
1632847340000|2021-09-28 16:42:20|352.3|349.9|352.3|349.9|352.44|350.04|352.3|349.9|0
1632847350000|2021-09-28 16:42:30|352.16|349.76|352.16|349.76|352.3|349.9|352.16|349.76|0
1632847360000|2021-09-28 16:42:40|352.01|349.61|351.87|349.47|352.16|349.76|351.87|349.47|0
1632847370000|2021-09-28 16:42:50|351.44|349.04|351.3|348.9|351.58|349.18|351.3|348.9|0
1632847380000|2021-09-28 16:43:00|351.44|349.04|351.51|349.11|351.51|349.11|351.44|349.04|0
1632847390000|2021-09-28 16:43:10|351.73|349.33|351.87|349.47|351.87|349.47|351.73|349.33|0
1632847400000|2021-09-28 16:43:20|352.01|349.61|352.01|349.61|352.01|349.61|351.73|349.33|0
1632847410000|2021-09-28 16:43:30|351.73|349.33|351.87|349.47|351.87|349.47|351.73|349.33|0
1632847420000|2021-09-28 16:43:40|351.73|349.33|352.16|349.76|352.16|349.76|351.73|349.33|0
1632847430000|2021-09-28 16:43:50|352.01|349.61|351.87|349.47|352.01|349.61|351.73|349.33|0
1632847440000|2021-09-28 16:44:00|351.73|349.33|351.58|349.18|351.73|349.33|351.51|349.11|0
1632847450000|2021-09-28 16:44:10|351.44|349.04|351.44|349.04|351.44|349.04|351.29|348.89|0
1632847460000|2021-09-28 16:44:20|351.29|348.89|351.29|348.89|351.29|348.89|351.29|348.89|0
1632847470000|2021-09-28 16:44:30|351.15|348.75|351.01|348.61|351.15|348.75|351.01|348.61|0
1632847480000|2021-09-28 16:44:40|350.86|348.46|350.86|348.46|351.01|348.61|350.86|348.46|0
1632847490000|2021-09-28 16:44:50|351.01|348.61|350.86|348.46|351.01|348.61|350.86|348.46|0
1632847500000|2021-09-28 16:45:00|351.15|348.75|350.72|348.32|351.15|348.75|350.72|348.32|0
1632847510000|2021-09-28 16:45:10|351.01|348.61|350.29|347.89|351.01|348.61|350.29|347.89|0
1632847520000|2021-09-28 16:45:20|350.43|348.03|350.58|348.18|350.58|348.18|350.43|348.03|0
1632847530000|2021-09-28 16:45:30|350.43|348.03|350|347.6|350.43|348.03|350|347.6|0
1632847540000|2021-09-28 16:45:40|350.29|347.89|350.72|348.32|350.72|348.32|350.29|347.89|0
1632847550000|2021-09-28 16:45:50|350.58|348.18|350.43|348.03|350.58|348.18|350.43|348.03|0
1632847560000|2021-09-28 16:46:00|350.58|348.18|350.86|348.46|350.86|348.46|350.58|348.18|0
1632847570000|2021-09-28 16:46:10|351.01|348.61|351.01|348.61|351.44|349.04|351.01|348.61|0
1632847580000|2021-09-28 16:46:20|351.15|348.75|351.36|348.96|351.44|349.04|351.15|348.75|0
1632847590000|2021-09-28 16:46:30|351.29|348.89|351.15|348.75|351.29|348.89|351.15|348.75|0
1632847600000|2021-09-28 16:46:40|351.29|348.89|351.15|348.75|351.29|348.89|351.15|348.75|0
1632847610000|2021-09-28 16:46:50|351.01|348.61|350.86|348.46|351.01|348.61|350.86|348.46|0
1632847620000|2021-09-28 16:47:00|351.01|348.61|350.43|348.03|351.01|348.61|350.43|348.03|0
1632847630000|2021-09-28 16:47:10|350.58|348.18|350.43|348.03|350.58|348.18|350.43|348.03|0
1632847640000|2021-09-28 16:47:20|350.29|347.89|350.43|348.03|350.43|348.03|350.29|347.89|0
1632847650000|2021-09-28 16:47:30|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1632847660000|2021-09-28 16:47:40|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1632847670000|2021-09-28 16:47:50|350.86|348.46|351.44|349.04|351.44|349.04|350.86|348.46|0
1632847680000|2021-09-28 16:48:00|351.15|348.75|351.01|348.61|351.29|348.89|351.01|348.61|0
1632847690000|2021-09-28 16:48:10|350.86|348.46|350.72|348.32|350.86|348.46|350.72|348.32|0
1632847700000|2021-09-28 16:48:20|350.58|348.18|350|347.6|350.58|348.18|350|347.6|0
1632847710000|2021-09-28 16:48:30|350.15|347.75|350|347.6|350.15|347.75|349.86|347.46|0
1632847720000|2021-09-28 16:48:40|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1632847730000|2021-09-28 16:48:50|350|347.6|349.86|347.46|350|347.6|349.86|347.46|0
1632847740000|2021-09-28 16:49:00|349.72|347.32|349.57|347.17|349.72|347.32|349.57|347.17|0
1632847750000|2021-09-28 16:49:10|349.72|347.32|349.86|347.46|349.86|347.46|349.72|347.32|0
1632847760000|2021-09-28 16:49:20|349.72|347.32|350|347.6|350|347.6|349.72|347.32|0
1632847770000|2021-09-28 16:49:30|349.86|347.46|350.15|347.75|350.15|347.75|349.86|347.46|0
1632847780000|2021-09-28 16:49:40|349.86|347.46|349.72|347.32|349.86|347.46|349.72|347.32|0
1632847790000|2021-09-28 16:49:50|349.57|347.17|349.72|347.32|349.86|347.46|349.57|347.17|0
1632847800000|2021-09-28 16:50:00|349.57|347.17|349.29|346.89|349.57|347.17|349.14|346.74|0
1632847810000|2021-09-28 16:50:10|349.43|347.03|348.86|346.46|349.43|347.03|348.86|346.46|0
1632847820000|2021-09-28 16:50:20|348.72|346.32|348.72|346.32|349|346.6|348.72|346.32|0
1632847830000|2021-09-28 16:50:30|349.43|347.03|349.86|347.46|349.86|347.46|349.43|347.03|0
1632847840000|2021-09-28 16:50:40|350|347.6|350.29|347.89|350.29|347.89|350|347.6|0
1632847850000|2021-09-28 16:50:50|350.36|347.96|350.15|347.75|350.43|348.03|350.15|347.75|0
1632847860000|2021-09-28 16:51:00|350|347.6|350.43|348.03|350.43|348.03|350|347.6|0
1632847870000|2021-09-28 16:51:10|350.86|348.46|351.01|348.61|351.01|348.61|350.86|348.46|0
1632847880000|2021-09-28 16:51:20|350.86|348.46|351.15|348.75|351.15|348.75|350.86|348.46|0
1632847890000|2021-09-28 16:51:30|351.29|348.89|350.72|348.32|351.29|348.89|350.72|348.32|0
1632847900000|2021-09-28 16:51:40|350.86|348.46|351.29|348.89|351.44|349.04|350.86|348.46|0
1632847910000|2021-09-28 16:51:50|351.44|349.04|351.15|348.75|351.44|349.04|351.15|348.75|0
1632847920000|2021-09-28 16:52:00|351|348.6|351.87|349.47|351.87|349.47|351|348.6|0
1632847930000|2021-09-28 16:52:10|352.01|349.61|352.58|350.18|352.58|350.18|352.01|349.61|0
1632847940000|2021-09-28 16:52:20|352.44|350.04|352.58|350.18|352.58|350.18|352.44|350.04|0
1632847950000|2021-09-28 16:52:30|352.44|350.04|352.15|349.75|352.44|350.04|352.15|349.75|0
1632847960000|2021-09-28 16:52:40|352.01|349.61|352.15|349.75|352.15|349.75|352.01|349.61|0
1632847970000|2021-09-28 16:52:50|352.01|349.61|351.72|349.32|352.01|349.61|351.72|349.32|0
1632847980000|2021-09-28 16:53:00|351.58|349.18|351.58|349.18|351.58|349.18|351.43|349.03|0
1632847990000|2021-09-28 16:53:10|351.15|348.75|351.15|348.75|351.15|348.75|351|348.6|0
1632848000000|2021-09-28 16:53:20|351.29|348.89|351.15|348.75|351.29|348.89|351.15|348.75|0
1632848010000|2021-09-28 16:53:30|351.43|349.03|351.43|349.03|351.43|349.03|351.15|348.75|0
1632848020000|2021-09-28 16:53:40|351.58|349.18|351.43|349.03|351.58|349.18|351.43|349.03|0
1632848030000|2021-09-28 16:53:50|351.29|348.89|351.15|348.75|351.29|348.89|351.15|348.75|0
1632848040000|2021-09-28 16:54:00|351.29|348.89|350.43|348.03|351.29|348.89|350.43|348.03|0
1632848050000|2021-09-28 16:54:10|350.72|348.32|350.43|348.03|350.72|348.32|350.43|348.03|0
1632848060000|2021-09-28 16:54:20|350.86|348.46|351|348.6|351|348.6|350.72|348.32|0
1632848070000|2021-09-28 16:54:30|351.15|348.75|351|348.6|351.15|348.75|351|348.6|0
1632848080000|2021-09-28 16:54:40|350.72|348.32|350.57|348.17|350.72|348.32|350.43|348.03|0
1632848090000|2021-09-28 16:54:50|350.86|348.46|350.72|348.32|351|348.6|350.72|348.32|0
1632848100000|2021-09-28 16:55:00|350.86|348.46|351.15|348.75|351.15|348.75|350.86|348.46|0
1632848110000|2021-09-28 16:55:10|351|348.6|350.72|348.32|351|348.6|350.72|348.32|0
1632848120000|2021-09-28 16:55:20|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1632848130000|2021-09-28 16:55:30|350.72|348.32|350.43|348.03|350.72|348.32|350.43|348.03|0
1632848140000|2021-09-28 16:55:40|350.29|347.89|350.43|348.03|350.72|348.32|350.29|347.89|0
1632848150000|2021-09-28 16:55:50|350.29|347.89|350.43|348.03|350.57|348.17|350.29|347.89|0
1632848160000|2021-09-28 16:56:00|351|348.6|351.58|349.18|351.58|349.18|351|348.6|0
1632848170000|2021-09-28 16:56:10|351.43|349.03|351|348.6|351.43|349.03|351|348.6|0
1632848180000|2021-09-28 16:56:20|351.43|349.03|352.01|349.61|352.01|349.61|351.43|349.03|0
1632848190000|2021-09-28 16:56:30|351.86|349.46|351.86|349.46|351.86|349.46|351.58|349.18|0
1632848200000|2021-09-28 16:56:40|352.15|349.75|351.86|349.46|352.15|349.75|351.86|349.46|0
1632848210000|2021-09-28 16:56:50|352.01|349.61|352.01|349.61|352.01|349.61|352.01|349.61|0
1632848220000|2021-09-28 16:57:00|351.72|349.32|351.29|348.89|351.72|349.32|351.29|348.89|0
1632848230000|2021-09-28 16:57:10|351.15|348.75|350.86|348.46|351.15|348.75|350.86|348.46|0
1632848240000|2021-09-28 16:57:20|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1632848250000|2021-09-28 16:57:30|350.29|347.89|349.86|347.46|350.29|347.89|349.86|347.46|0
1632848260000|2021-09-28 16:57:40|349.71|347.31|349.14|346.74|349.71|347.31|349.14|346.74|0
1632848270000|2021-09-28 16:57:50|349.28|346.88|349.28|346.88|349.43|347.03|349.28|346.88|0
1632848280000|2021-09-28 16:58:00|349.14|346.74|349.14|346.74|349.28|346.88|349|346.6|0
1632848290000|2021-09-28 16:58:10|349.28|346.88|349.43|347.03|349.43|347.03|349.14|346.74|0
1632848300000|2021-09-28 16:58:20|349.14|346.74|349.43|347.03|349.43|347.03|349.14|346.74|0
1632848310000|2021-09-28 16:58:30|349.71|347.31|349.86|347.46|349.86|347.46|349.71|347.31|0
1632848320000|2021-09-28 16:58:40|350|347.6|350|347.6|350|347.6|350|347.6|0
1632848330000|2021-09-28 16:58:50|349.71|347.31|350.14|347.74|350.14|347.74|349.71|347.31|0
1632848340000|2021-09-28 16:59:00|350|347.6|349.14|346.74|350|347.6|349.14|346.74|0
1632848350000|2021-09-28 16:59:10|349|346.6|349.14|346.74|349.14|346.74|349|346.6|0
1632848360000|2021-09-28 16:59:20|349.43|347.03|349.14|346.74|349.43|347.03|349.14|346.74|0
1632848370000|2021-09-28 16:59:30|349.21|346.81|349.86|347.46|349.86|347.46|349.14|346.74|0
1632848380000|2021-09-28 16:59:40|349.71|347.31|349.57|347.17|349.71|347.31|349.57|347.17|0
1632848390000|2021-09-28 16:59:50|350.29|347.89|349.86|347.46|350.29|347.89|349.86|347.46|0
1632848400000|2021-09-28 17:00:00|349.71|347.31|349.86|347.46|350.29|347.89|349.71|347.31|0
1632848410000|2021-09-28 17:00:10|349.71|347.31|350.29|347.89|350.29|347.89|349.71|347.31|0
1632848420000|2021-09-28 17:00:20|350.21|347.81|350.71|348.31|350.71|348.31|350.21|347.81|0
1632848430000|2021-09-28 17:00:30|350.86|348.46|350.71|348.31|350.86|348.46|350.57|348.17|0
1632848440000|2021-09-28 17:00:40|350.28|347.88|350|347.6|350.57|348.17|349.86|347.46|0
1632848450000|2021-09-28 17:00:50|349.28|346.88|349|346.6|349.43|347.03|349|346.6|0
1632848460000|2021-09-28 17:01:00|349.14|346.74|349.57|347.17|349.57|347.17|349|346.6|0
1632848470000|2021-09-28 17:01:10|349.86|347.46|349.43|347.03|350|347.6|349.43|347.03|0
1632848480000|2021-09-28 17:01:20|349.28|346.88|349.43|347.03|349.57|347.17|349.28|346.88|0
1632848490000|2021-09-28 17:01:30|349.28|346.88|349.28|346.88|349.28|346.88|349.14|346.74|0
1632848500000|2021-09-28 17:01:40|349.43|347.03|349.43|347.03|349.86|347.46|349.43|347.03|0
1632848510000|2021-09-28 17:01:50|349.57|347.17|349.28|346.88|349.57|347.17|349.28|346.88|0
1632848520000|2021-09-28 17:02:00|349|346.6|349.28|346.88|349.28|346.88|348.85|346.45|0
1632848530000|2021-09-28 17:02:10|349.14|346.74|349|346.6|349.14|346.74|349|346.6|0
1632848540000|2021-09-28 17:02:20|348.85|346.45|348.71|346.31|348.85|346.45|348.71|346.31|0
1632848550000|2021-09-28 17:02:30|348.85|346.45|348.43|346.03|348.85|346.45|348|345.6|0
1632848560000|2021-09-28 17:02:40|348.28|345.88|348.43|346.03|348.71|346.31|348.28|345.88|0
1632848570000|2021-09-28 17:02:50|348.57|346.17|348.28|345.88|348.57|346.17|348.14|345.74|0
1632848580000|2021-09-28 17:03:00|348.43|346.03|348.85|346.45|348.85|346.45|348.43|346.03|0
1632848590000|2021-09-28 17:03:10|349|346.6|349.14|346.74|349.43|347.03|349|346.6|0
1632848600000|2021-09-28 17:03:20|348.71|346.31|348.57|346.17|348.71|346.31|348.42|346.02|0
1632848610000|2021-09-28 17:03:30|348.42|346.02|348.85|346.45|348.85|346.45|348.42|346.02|0
1632848620000|2021-09-28 17:03:40|348.71|346.31|348.85|346.45|348.85|346.45|348.71|346.31|0
1632848630000|2021-09-28 17:03:50|348.71|346.31|349|346.6|349|346.6|348.71|346.31|0
1632848640000|2021-09-28 17:04:00|349.14|346.74|349.42|347.02|349.57|347.17|349.14|346.74|0
1632848650000|2021-09-28 17:04:10|349.28|346.88|349.42|347.02|349.42|347.02|349.28|346.88|0
1632848660000|2021-09-28 17:04:20|349.85|347.45|350.14|347.74|350.14|347.74|349.85|347.45|0
1632848670000|2021-09-28 17:04:30|350.28|347.88|350.28|347.88|350.28|347.88|350|347.6|0
1632848680000|2021-09-28 17:04:40|350.14|347.74|350|347.6|350.14|347.74|350|347.6|0
1632848690000|2021-09-28 17:04:50|350.14|347.74|350.28|347.88|350.28|347.88|350.14|347.74|0
1632848700000|2021-09-28 17:05:00|350.14|347.74|349.57|347.17|350.14|347.74|349.57|347.17|0
1632848710000|2021-09-28 17:05:10|349.28|346.88|349.14|346.74|349.42|347.02|349.14|346.74|0
1632848720000|2021-09-28 17:05:20|349|346.6|348.85|346.45|349|346.6|348.85|346.45|0
1632848730000|2021-09-28 17:05:30|349.42|347.02|349.28|346.88|349.42|347.02|349|346.6|0
1632848740000|2021-09-28 17:05:40|348.71|346.31|348.14|345.74|348.71|346.31|348.14|345.74|0
1632848750000|2021-09-28 17:05:50|348.28|345.88|348.42|346.02|348.42|346.02|348.28|345.88|0
1632848760000|2021-09-28 17:06:00|348.28|345.88|348.85|346.45|348.85|346.45|348.28|345.88|0
1632848770000|2021-09-28 17:06:10|349.42|347.02|350.57|348.17|350.57|348.17|349.42|347.02|0
1632848780000|2021-09-28 17:06:20|350.86|348.46|351.43|349.03|351.43|349.03|350.57|348.17|0
1632848790000|2021-09-28 17:06:30|351.29|348.89|351.29|348.89|351.43|349.03|351.29|348.89|0
1632848800000|2021-09-28 17:06:40|351.43|349.03|351.72|349.32|351.72|349.32|351.43|349.03|0
1632848810000|2021-09-28 17:06:50|352.29|349.89|352.15|349.75|352.29|349.89|352|349.6|0
1632848820000|2021-09-28 17:07:00|352|349.6|352|349.6|352|349.6|351.57|349.17|0
1632848830000|2021-09-28 17:07:10|351.72|349.32|351.43|349.03|351.72|349.32|351.43|349.03|0
1632848840000|2021-09-28 17:07:20|351.72|349.32|351.72|349.32|351.86|349.46|351.72|349.32|0
1632848850000|2021-09-28 17:07:30|351.86|349.46|352.29|349.89|352.29|349.89|351.86|349.46|0
1632848860000|2021-09-28 17:07:40|352.43|350.03|352.43|350.03|352.43|350.03|352.29|349.89|0
1632848870000|2021-09-28 17:07:50|352.29|349.89|352.43|350.03|352.43|350.03|352.15|349.75|0
1632848880000|2021-09-28 17:08:00|352.58|350.18|352.58|350.18|352.72|350.32|352.29|349.89|0
1632848890000|2021-09-28 17:08:10|352.43|350.03|352.58|350.18|352.58|350.18|352.43|350.03|0
1632848900000|2021-09-28 17:08:20|352.43|350.03|352.43|350.03|352.58|350.18|352.43|350.03|0
1632848910000|2021-09-28 17:08:30|352.58|350.18|352.58|350.18|352.58|350.18|352.58|350.18|0
1632848920000|2021-09-28 17:08:40|352.29|349.89|351.86|349.46|352.29|349.89|351.86|349.46|0
1632848930000|2021-09-28 17:08:50|352|349.6|352|349.6|352|349.6|351.86|349.46|0
1632848940000|2021-09-28 17:09:00|352.29|349.89|352.15|349.75|352.29|349.89|352|349.6|0
1632848950000|2021-09-28 17:09:10|352.07|349.67|351.43|349.03|352.07|349.67|351.43|349.03|0
1632848960000|2021-09-28 17:09:20|351.28|348.88|351.35|348.95|351.43|349.03|351.28|348.88|0
1632848970000|2021-09-28 17:09:30|351.43|349.03|351.43|349.03|351.43|349.03|351.28|348.88|0
1632848980000|2021-09-28 17:09:40|351.57|349.17|352|349.6|352|349.6|351.57|349.17|0
1632848990000|2021-09-28 17:09:50|351.57|349.17|351.14|348.74|351.57|349.17|351.14|348.74|0
1632849000000|2021-09-28 17:10:00|350.92|348.52|351.14|348.74|351.28|348.88|350.92|348.52|0
1632849010000|2021-09-28 17:10:10|351|348.6|351.43|349.03|351.43|349.03|351|348.6|0
1632849020000|2021-09-28 17:10:20|351.57|349.17|351.86|349.46|351.86|349.46|351.57|349.17|0
1632849030000|2021-09-28 17:10:30|352.15|349.75|352.14|349.74|352.15|349.75|352|349.6|0
1632849040000|2021-09-28 17:10:40|352.43|350.03|352.29|349.89|352.43|350.03|352.29|349.89|0
1632849050000|2021-09-28 17:10:50|352.43|350.03|352|349.6|352.43|350.03|352|349.6|0
1632849060000|2021-09-28 17:11:00|352.29|349.89|352.14|349.74|352.29|349.89|352.14|349.74|0
1632849070000|2021-09-28 17:11:10|352.29|349.89|351.57|349.17|352.29|349.89|351.57|349.17|0
1632849080000|2021-09-28 17:11:20|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1632849090000|2021-09-28 17:11:30|351|348.6|351|348.6|351.14|348.74|351|348.6|0
1632849100000|2021-09-28 17:11:40|350.71|348.31|350.71|348.31|350.71|348.31|350.57|348.17|0
1632849110000|2021-09-28 17:11:50|349.99|347.59|350.57|348.17|350.57|348.17|349.99|347.59|0
1632849120000|2021-09-28 17:12:00|350.42|348.02|349.99|347.59|350.42|348.02|349.99|347.59|0
1632849130000|2021-09-28 17:12:10|350.28|347.88|350.14|347.74|350.28|347.88|350.14|347.74|0
1632849140000|2021-09-28 17:12:20|349.85|347.45|350.28|347.88|350.28|347.88|349.71|347.31|0
1632849150000|2021-09-28 17:12:30|350.14|347.74|350.71|348.31|350.71|348.31|350.14|347.74|0
1632849160000|2021-09-28 17:12:40|350.85|348.45|350.71|348.31|350.85|348.45|350.71|348.31|0
1632849170000|2021-09-28 17:12:50|350.28|347.88|350.14|347.74|350.28|347.88|350.14|347.74|0
1632849180000|2021-09-28 17:13:00|350.42|348.02|350.71|348.31|350.85|348.45|350.42|348.02|0
1632849190000|2021-09-28 17:13:10|350.85|348.45|351.28|348.88|351.35|348.95|350.85|348.45|0
1632849200000|2021-09-28 17:13:20|351.14|348.74|351|348.6|351.14|348.74|350.85|348.45|0
1632849210000|2021-09-28 17:13:30|351.14|348.74|351.28|348.88|351.28|348.88|351.14|348.74|0
1632849220000|2021-09-28 17:13:40|351.14|348.74|350.85|348.45|351.14|348.74|350.71|348.31|0
1632849230000|2021-09-28 17:13:50|351.28|348.88|351.28|348.88|351.28|348.88|351.14|348.74|0
1632849240000|2021-09-28 17:14:00|351.43|349.03|351.14|348.74|351.43|349.03|351.14|348.74|0
1632849250000|2021-09-28 17:14:10|350.85|348.45|350.71|348.31|350.85|348.45|350.71|348.31|0
1632849260000|2021-09-28 17:14:20|350.85|348.45|351.28|348.88|351.28|348.88|350.85|348.45|0
1632849270000|2021-09-28 17:14:30|351.43|349.03|351.28|348.88|351.43|349.03|351.28|348.88|0
1632849280000|2021-09-28 17:14:40|351|348.6|351.57|349.17|351.57|349.17|351|348.6|0
1632849290000|2021-09-28 17:14:50|351.71|349.31|352|349.6|352|349.6|351.43|349.03|0
1632849300000|2021-09-28 17:15:00|351.86|349.46|351.86|349.46|351.86|349.46|351.71|349.31|0
1632849310000|2021-09-28 17:15:10|351.71|349.31|351.71|349.31|351.86|349.46|351.71|349.31|0
1632849320000|2021-09-28 17:15:20|351.57|349.17|352.57|350.17|352.57|350.17|351.57|349.17|0
1632849330000|2021-09-28 17:15:30|352.43|350.03|352.43|350.03|352.57|350.17|352.43|350.03|0
1632849340000|2021-09-28 17:15:40|352.29|349.89|352.57|350.17|352.57|350.17|352.29|349.89|0
1632849350000|2021-09-28 17:15:50|352.43|350.03|352.14|349.74|352.43|350.03|352.14|349.74|0
1632849360000|2021-09-28 17:16:00|351.57|349.17|351.43|349.03|351.57|349.17|351.43|349.03|0
1632849370000|2021-09-28 17:16:10|351.28|348.88|352.14|349.74|352.14|349.74|351.28|348.88|0
1632849380000|2021-09-28 17:16:20|352|349.6|352.43|350.03|352.43|350.03|352|349.6|0
1632849390000|2021-09-28 17:16:30|352.29|349.89|352.43|350.03|352.43|350.03|352.29|349.89|0
1632849400000|2021-09-28 17:16:40|352.29|349.89|351.86|349.46|352.29|349.89|351.86|349.46|0
1632849410000|2021-09-28 17:16:50|352.14|349.74|351.86|349.46|352.14|349.74|351.86|349.46|0
1632849420000|2021-09-28 17:17:00|351.71|349.31|352.14|349.74|352.14|349.74|351.71|349.31|0
1632849430000|2021-09-28 17:17:10|352.43|350.03|352.72|350.32|352.72|350.32|352.43|350.03|0
1632849440000|2021-09-28 17:17:20|352.57|350.17|352.43|350.03|352.57|350.17|352.43|350.03|0
1632849450000|2021-09-28 17:17:30|352.57|350.17|353|350.6|353|350.6|352.57|350.17|0
1632849460000|2021-09-28 17:17:40|352.86|350.46|352.86|350.46|352.86|350.46|352.72|350.32|0
1632849470000|2021-09-28 17:17:50|352.72|350.32|353.15|350.75|353.15|350.75|352.72|350.32|0
1632849480000|2021-09-28 17:18:00|353.29|350.89|353.29|350.89|353.29|350.89|353.15|350.75|0
1632849490000|2021-09-28 17:18:10|353.44|351.04|352.86|350.46|353.44|351.04|352.86|350.46|0
1632849500000|2021-09-28 17:18:20|352.72|350.32|352.43|350.03|352.72|350.32|352.43|350.03|0
1632849510000|2021-09-28 17:18:30|352.29|349.89|352.43|350.03|352.43|350.03|352.29|349.89|0
1632849520000|2021-09-28 17:18:40|352.57|350.17|352.72|350.32|352.72|350.32|352.43|350.03|0
1632849530000|2021-09-28 17:18:50|352.86|350.46|353.72|351.32|354.16|351.76|352.86|350.46|0
1632849540000|2021-09-28 17:19:00|353.58|351.18|353.29|350.89|353.58|351.18|353.29|350.89|0
1632849550000|2021-09-28 17:19:10|353.44|351.04|353|350.6|353.44|351.04|353|350.6|0
1632849560000|2021-09-28 17:19:20|353.15|350.75|353|350.6|353.15|350.75|353|350.6|0
1632849580000|2021-09-28 17:19:40|352.86|350.46|353|350.6|353.29|350.89|352.86|350.46|0
1632849590000|2021-09-28 17:19:50|353.29|350.89|353|350.6|353.29|350.89|352.86|350.46|0
1632849600000|2021-09-28 17:20:00|353.72|351.32|353.43|351.03|353.72|351.32|353.29|350.89|0
1632849610000|2021-09-28 17:20:10|353.58|351.18|353.29|350.89|353.72|351.32|353.29|350.89|0
1632849620000|2021-09-28 17:20:20|353.43|351.03|354.15|351.75|354.15|351.75|353.43|351.03|0
1632849630000|2021-09-28 17:20:30|353.87|351.47|354.01|351.61|354.15|351.75|353.87|351.47|0
1632849640000|2021-09-28 17:20:40|353.72|351.32|354.08|351.68|354.08|351.68|353.72|351.32|0
1632849650000|2021-09-28 17:20:50|354.01|351.61|354.01|351.61|354.15|351.75|354.01|351.61|0
1632849660000|2021-09-28 17:21:00|354.44|352.04|354.3|351.9|354.44|352.04|354.15|351.75|0
1632849670000|2021-09-28 17:21:10|354.15|351.75|353.87|351.47|354.15|351.75|353.87|351.47|0
1632849680000|2021-09-28 17:21:20|353.58|351.18|353.43|351.03|353.72|351.32|353.43|351.03|0
1632849690000|2021-09-28 17:21:30|353.72|351.32|353.72|351.32|353.72|351.32|353.58|351.18|0
1632849700000|2021-09-28 17:21:40|353.58|351.18|354.59|352.19|354.59|352.19|353.58|351.18|0
1632849710000|2021-09-28 17:21:50|354.73|352.33|354.73|352.33|354.87|352.47|354.73|352.33|0
1632849720000|2021-09-28 17:22:00|354.59|352.19|354.73|352.33|354.73|352.33|354.59|352.19|0
1632849730000|2021-09-28 17:22:10|354.87|352.47|354.59|352.19|354.87|352.47|354.59|352.19|0
1632849740000|2021-09-28 17:22:20|354.3|351.9|354.44|352.04|354.44|352.04|354.3|351.9|0
1632849750000|2021-09-28 17:22:30|354.3|351.9|354.3|351.9|354.3|351.9|354.15|351.75|0
1632849760000|2021-09-28 17:22:40|354.44|352.04|354.73|352.33|354.73|352.33|354.44|352.04|0
1632849770000|2021-09-28 17:22:50|354.87|352.47|355.02|352.62|355.02|352.62|354.87|352.47|0
1632849780000|2021-09-28 17:23:00|354.87|352.47|350.28|347.88|354.87|352.47|350.28|347.88|0
1632849790000|2021-09-28 17:23:10|350.57|348.17|350.42|348.02|350.57|348.17|350.42|348.02|0
1632849800000|2021-09-28 17:23:20|352.15|349.75|352.58|350.18|352.58|350.18|352.15|349.75|0
1632849810000|2021-09-28 17:23:30|352.43|350.03|352.72|350.32|352.72|350.32|352.43|350.03|0
1632849820000|2021-09-28 17:23:40|352.58|350.18|352.58|350.18|352.72|350.32|352.58|350.18|0
1632849830000|2021-09-28 17:23:50|352.72|350.32|352.58|350.18|353.16|350.76|352.58|350.18|0
1632849840000|2021-09-28 17:24:00|352.87|350.47|352.87|350.47|353.01|350.61|352.87|350.47|0
1632849850000|2021-09-28 17:24:10|353.01|350.61|352.87|350.47|353.01|350.61|352.87|350.47|0
1632849860000|2021-09-28 17:24:20|352.72|350.32|352.58|350.18|352.72|350.32|352.58|350.18|0
1632849870000|2021-09-28 17:24:30|352.72|350.32|352.72|350.32|352.87|350.47|352.58|350.18|0
1632849880000|2021-09-28 17:24:40|352.87|350.47|352.72|350.32|352.87|350.47|352.58|350.18|0
1632849890000|2021-09-28 17:24:50|352.87|350.47|353.01|350.61|353.16|350.76|352.87|350.47|0
1632849900000|2021-09-28 17:25:00|353.3|350.9|354.46|352.06|354.46|352.06|353.3|350.9|0
1632849910000|2021-09-28 17:25:10|354.31|351.91|354.75|352.35|354.89|352.49|354.31|351.91|0
1632849920000|2021-09-28 17:25:20|355.18|352.78|355.76|353.36|355.76|353.36|355.18|352.78|0
1632849930000|2021-09-28 17:25:30|356.34|353.94|356.63|354.23|356.63|354.23|356.34|353.94|0
1632849940000|2021-09-28 17:25:40|356.49|354.09|356.34|353.94|356.49|354.09|356.2|353.8|0
1632849950000|2021-09-28 17:25:50|355.76|353.36|355.76|353.36|355.76|353.36|355.62|353.22|0
1632849960000|2021-09-28 17:26:00|355.91|353.51|355.47|353.07|355.91|353.51|355.47|353.07|0
1632849970000|2021-09-28 17:26:10|355.33|352.93|355.33|352.93|355.47|353.07|355.33|352.93|0
1632849980000|2021-09-28 17:26:20|355.18|352.78|355.04|352.64|355.33|352.93|355.04|352.64|0
1632849990000|2021-09-28 17:26:30|355.18|352.78|355.04|352.64|355.18|352.78|354.89|352.49|0
1632850000000|2021-09-28 17:26:40|355.18|352.78|354.89|352.49|355.18|352.78|354.89|352.49|0
1632850010000|2021-09-28 17:26:50|355.62|353.22|355.47|353.07|355.62|353.22|355.47|353.07|0
1632850020000|2021-09-28 17:27:00|355.62|353.22|355.18|352.78|355.76|353.36|355.18|352.78|0
1632850030000|2021-09-28 17:27:10|355.04|352.64|355.04|352.64|355.18|352.78|354.89|352.49|0
1632850040000|2021-09-28 17:27:20|355.33|352.93|355.47|353.07|355.47|353.07|355.18|352.78|0
1632850050000|2021-09-28 17:27:30|355.61|353.21|355.47|353.07|355.61|353.21|355.32|352.92|0
1632850060000|2021-09-28 17:27:40|355.61|353.21|355.47|353.07|355.61|353.21|355.32|352.92|0
1632850070000|2021-09-28 17:27:50|355.61|353.21|355.47|353.07|355.61|353.21|355.47|353.07|0
1632850080000|2021-09-28 17:28:00|355.61|353.21|355.47|353.07|355.76|353.36|355.47|353.07|0
1632850090000|2021-09-28 17:28:10|355.32|352.92|354.89|352.49|355.32|352.92|354.89|352.49|0
1632850100000|2021-09-28 17:28:20|354.75|352.35|354.89|352.49|354.89|352.49|354.75|352.35|0
1632850110000|2021-09-28 17:28:30|355.03|352.63|354.75|352.35|355.03|352.63|354.75|352.35|0
1632850120000|2021-09-28 17:28:40|354.89|352.49|352.02|349.62|355.03|352.63|352.02|349.62|0
1632850130000|2021-09-28 17:28:50|351.58|349.18|351.44|349.04|351.58|349.18|351.29|348.89|0
1632850140000|2021-09-28 17:29:00|351.58|349.18|354.74|352.34|354.74|352.34|351.58|349.18|0
1632850150000|2021-09-28 17:29:10|354.6|352.2|354.31|351.91|354.6|352.2|354.31|351.91|0
1632850160000|2021-09-28 17:29:20|354.46|352.06|354.46|352.06|354.6|352.2|354.46|352.06|0
1632850170000|2021-09-28 17:29:30|354.74|352.34|355.03|352.63|355.03|352.63|354.74|352.34|0
1632850180000|2021-09-28 17:29:40|354.89|352.49|354.74|352.34|354.89|352.49|354.46|352.06|0
1632850190000|2021-09-28 17:29:50|354.89|352.49|355.03|352.63|355.03|352.63|354.89|352.49|0
1632850200000|2021-09-28 17:30:00|354.89|352.49|354.6|352.2|354.89|352.49|354.6|352.2|0
1632850210000|2021-09-28 17:30:10|354.45|352.05|354.17|351.77|354.45|352.05|354.17|351.77|0
1632850220000|2021-09-28 17:30:20|354.02|351.62|353.15|350.75|354.02|351.62|353.15|350.75|0
1632850230000|2021-09-28 17:30:30|353.01|350.61|353.01|350.61|353.01|350.61|352.86|350.46|0
1632850240000|2021-09-28 17:30:40|352.86|350.46|353.15|350.75|353.15|350.75|352.86|350.46|0
1632850250000|2021-09-28 17:30:50|352.72|350.32|352.72|350.32|352.86|350.46|352.72|350.32|0
1632850260000|2021-09-28 17:31:00|352.86|350.46|353.44|351.04|353.44|351.04|352.86|350.46|0
1632850270000|2021-09-28 17:31:10|353.3|350.9|353.3|350.9|353.44|351.04|353.3|350.9|0
1632850280000|2021-09-28 17:31:20|353.01|350.61|353.44|351.04|353.44|351.04|353.01|350.61|0
1632850290000|2021-09-28 17:31:30|353.3|350.9|353.3|350.9|353.3|350.9|353.15|350.75|0
1632850300000|2021-09-28 17:31:40|353.44|351.04|353.3|350.9|353.44|351.04|353.3|350.9|0
1632850310000|2021-09-28 17:31:50|353.59|351.19|353.3|350.9|353.59|351.19|353.3|350.9|0
1632850320000|2021-09-28 17:32:00|353.59|351.19|353.15|350.75|353.59|351.19|353.15|350.75|0
1632850330000|2021-09-28 17:32:10|353.01|350.61|352.43|350.03|353.01|350.61|352.43|350.03|0
1632850340000|2021-09-28 17:32:20|352.58|350.18|352.72|350.32|352.72|350.32|352.58|350.18|0
1632850350000|2021-09-28 17:32:30|352.86|350.46|352.86|350.46|352.86|350.46|352.72|350.32|0
1632850360000|2021-09-28 17:32:40|353.15|350.75|353.15|350.75|353.3|350.9|353.15|350.75|0
1632850370000|2021-09-28 17:32:50|353.3|350.9|353.44|351.04|353.44|351.04|353.3|350.9|0
1632850380000|2021-09-28 17:33:00|353.73|351.33|353.3|350.9|353.73|351.33|353.3|350.9|0
1632850390000|2021-09-28 17:33:10|353.15|350.75|353.3|350.9|353.3|350.9|353.15|350.75|0
1632850400000|2021-09-28 17:33:20|353.15|350.75|352.72|350.32|353.15|350.75|352.72|350.32|0
1632850410000|2021-09-28 17:33:30|352.86|350.46|352.72|350.32|352.86|350.46|352.72|350.32|0
1632850420000|2021-09-28 17:33:40|352.86|350.46|353.22|350.82|353.3|350.9|352.86|350.46|0
1632850430000|2021-09-28 17:33:50|353.3|350.9|353.15|350.75|353.3|350.9|353.15|350.75|0
1632850440000|2021-09-28 17:34:00|353.3|350.9|352.86|350.46|353.3|350.9|352.86|350.46|0
1632850450000|2021-09-28 17:34:10|353.01|350.61|352.72|350.32|353.01|350.61|352.57|350.17|0
1632850460000|2021-09-28 17:34:20|352.57|350.17|352.57|350.17|352.57|350.17|352.57|350.17|0
1632850470000|2021-09-28 17:34:30|352.72|350.32|352.57|350.17|352.72|350.32|352.43|350.03|0
1632850480000|2021-09-28 17:34:40|352.86|350.46|352.86|350.46|353.01|350.61|352.86|350.46|0
1632850490000|2021-09-28 17:34:50|352.72|350.32|352.57|350.17|352.72|350.32|352.57|350.17|0
1632850500000|2021-09-28 17:35:00|352.72|350.32|352.29|349.89|353.01|350.61|352.29|349.89|0
1632850510000|2021-09-28 17:35:10|352.43|350.03|352.43|350.03|352.86|350.46|352.43|350.03|0
1632850520000|2021-09-28 17:35:20|352.29|349.89|352.29|349.89|352.57|350.17|352.29|349.89|0
1632850530000|2021-09-28 17:35:30|352.43|350.03|352.43|350.03|352.57|350.17|352.43|350.03|0
1632850540000|2021-09-28 17:35:40|352.29|349.89|352.29|349.89|352.43|350.03|352.29|349.89|0
1632850550000|2021-09-28 17:35:50|352.14|349.74|352|349.6|352.29|349.89|352|349.6|0
1632850560000|2021-09-28 17:36:00|352.14|349.74|352.29|349.89|352.29|349.89|352.14|349.74|0
1632850570000|2021-09-28 17:36:10|352.43|350.03|352.72|350.32|352.72|350.32|352.43|350.03|0
1632850580000|2021-09-28 17:36:20|352.57|350.17|352.72|350.32|352.72|350.32|352.57|350.17|0
1632850590000|2021-09-28 17:36:30|353.08|350.68|353.44|351.04|353.44|351.04|352.86|350.46|0
1632850600000|2021-09-28 17:36:40|353.3|350.9|353.3|350.9|353.3|350.9|353.15|350.75|0
1632850610000|2021-09-28 17:36:50|353.44|351.04|353.44|351.04|353.44|351.04|353.3|350.9|0
1632850620000|2021-09-28 17:37:00|353.36|350.96|353.3|350.9|353.36|350.96|353.3|350.9|0
1632850630000|2021-09-28 17:37:10|353.15|350.75|352.72|350.32|353.15|350.75|352.72|350.32|0
1632850640000|2021-09-28 17:37:20|352.57|350.17|352.57|350.17|352.72|350.32|352.57|350.17|0
1632850650000|2021-09-28 17:37:30|352.43|350.03|352.57|350.17|352.57|350.17|352.43|350.03|0
1632850660000|2021-09-28 17:37:40|352.72|350.32|352.43|350.03|352.72|350.32|352.43|350.03|0
1632850670000|2021-09-28 17:37:50|352.57|350.17|352.57|350.17|352.57|350.17|352.43|350.03|0
1632850680000|2021-09-28 17:38:00|352.72|350.32|352.28|349.88|352.72|350.32|352.28|349.88|0
1632850700000|2021-09-28 17:38:20|352.43|350.03|352.57|350.17|352.57|350.17|352.43|350.03|0
1632850710000|2021-09-28 17:38:30|352.43|350.03|352.28|349.88|352.43|350.03|352.28|349.88|0
1632850730000|2021-09-28 17:38:50|352.43|350.03|352.57|350.17|352.57|350.17|352.43|350.03|0
1632850740000|2021-09-28 17:39:00|352.43|350.03|352.14|349.74|352.43|350.03|352.14|349.74|0
1632850750000|2021-09-28 17:39:10|352.28|349.88|352.57|350.17|352.57|350.17|352.14|349.74|0
1632850760000|2021-09-28 17:39:20|352.43|350.03|353.01|350.61|353.15|350.75|352.43|350.03|0
1632850770000|2021-09-28 17:39:30|353.15|350.75|353.29|350.89|353.29|350.89|353.15|350.75|0
1632850780000|2021-09-28 17:39:40|353.15|350.75|353.01|350.61|353.15|350.75|352.86|350.46|0
1632850790000|2021-09-28 17:39:50|352.86|350.46|353.29|350.89|353.29|350.89|352.86|350.46|0
1632850800000|2021-09-28 17:40:00|353.44|351.04|353.73|351.33|353.73|351.33|353.44|351.04|0
1632850810000|2021-09-28 17:40:10|354.16|351.76|354.45|352.05|354.45|352.05|354.16|351.76|0
1632850820000|2021-09-28 17:40:20|354.16|351.76|354.31|351.91|354.31|351.91|354.16|351.76|0
1632850830000|2021-09-28 17:40:30|354.45|352.05|355.17|352.77|355.17|352.77|354.45|352.05|0
1632850840000|2021-09-28 17:40:40|355.32|352.92|355.46|353.06|355.46|353.06|355.32|352.92|0
1632850850000|2021-09-28 17:40:50|355.61|353.21|356.19|353.79|356.19|353.79|355.61|353.21|0
1632850860000|2021-09-28 17:41:00|356.33|353.93|356.19|353.79|356.33|353.93|356.19|353.79|0
1632850870000|2021-09-28 17:41:10|355.61|353.21|355.75|353.35|355.75|353.35|355.61|353.21|0
1632850880000|2021-09-28 17:41:20|355.46|353.06|355.46|353.06|355.61|353.21|355.46|353.06|0
1632850890000|2021-09-28 17:41:30|355.17|352.77|355.32|352.92|355.32|352.92|355.17|352.77|0
1632850900000|2021-09-28 17:41:40|355.17|352.77|355.03|352.63|355.17|352.77|355.03|352.63|0
1632850910000|2021-09-28 17:41:50|354.88|352.48|354.74|352.34|354.88|352.48|354.74|352.34|0
1632850920000|2021-09-28 17:42:00|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1632850930000|2021-09-28 17:42:10|354.74|352.34|354.45|352.05|354.74|352.34|354.45|352.05|0
1632850940000|2021-09-28 17:42:20|354.16|351.76|354.02|351.62|354.16|351.76|353.87|351.47|0
1632850950000|2021-09-28 17:42:30|353.87|351.47|353.73|351.33|353.87|351.47|353.44|351.04|0
1632850960000|2021-09-28 17:42:40|353.58|351.18|353.73|351.33|353.73|351.33|353.44|351.04|0
1632850970000|2021-09-28 17:42:50|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1632850980000|2021-09-28 17:43:00|354.02|351.62|354.31|351.91|354.31|351.91|353.87|351.47|0
1632850990000|2021-09-28 17:43:10|354.16|351.76|354.3|351.9|354.3|351.9|354.16|351.76|0
1632851000000|2021-09-28 17:43:20|354.45|352.05|354.59|352.19|354.59|352.19|354.45|352.05|0
1632851010000|2021-09-28 17:43:30|354.74|352.34|355.03|352.63|355.03|352.63|354.74|352.34|0
1632851020000|2021-09-28 17:43:40|354.88|352.48|354.81|352.41|354.88|352.48|354.74|352.34|0
1632851030000|2021-09-28 17:43:50|354.88|352.48|354.3|351.9|354.88|352.48|354.3|351.9|0
1632851040000|2021-09-28 17:44:00|354.02|351.62|353.58|351.18|354.02|351.62|353.58|351.18|0
1632851050000|2021-09-28 17:44:10|353.44|351.04|353.15|350.75|353.58|351.18|353.15|350.75|0
1632851060000|2021-09-28 17:44:20|353.29|350.89|353.15|350.75|353.29|350.89|353|350.6|0
1632851070000|2021-09-28 17:44:30|353|350.6|353|350.6|353|350.6|352.86|350.46|0
1632851080000|2021-09-28 17:44:40|353.15|350.75|353|350.6|353.15|350.75|352.86|350.46|0
1632851090000|2021-09-28 17:44:50|352.71|350.31|352.57|350.17|352.71|350.31|352.57|350.17|0
1632851100000|2021-09-28 17:45:00|352.71|350.31|352.71|350.31|353.15|350.75|352.71|350.31|0
1632851110000|2021-09-28 17:45:10|352.86|350.46|353.44|351.04|353.44|351.04|352.86|350.46|0
1632851120000|2021-09-28 17:45:20|353.15|350.75|353.58|351.18|353.58|351.18|353.15|350.75|0
1632851130000|2021-09-28 17:45:30|353.73|351.33|353.87|351.47|353.87|351.47|353.73|351.33|0
1632851140000|2021-09-28 17:45:40|353.73|351.33|353.29|350.89|353.73|351.33|353.29|350.89|0
1632851150000|2021-09-28 17:45:50|353|350.6|353.15|350.75|353.29|350.89|353|350.6|0
1632851160000|2021-09-28 17:46:00|352.57|350.17|352.43|350.03|352.71|350.31|352.43|350.03|0
1632851170000|2021-09-28 17:46:10|352.28|349.88|351.85|349.45|352.28|349.88|351.85|349.45|0
1632851180000|2021-09-28 17:46:20|352.14|349.74|351.85|349.45|352.14|349.74|351.85|349.45|0
1632851190000|2021-09-28 17:46:30|351.99|349.59|351.7|349.3|351.99|349.59|351.7|349.3|0
1632851200000|2021-09-28 17:46:40|351.85|349.45|351.7|349.3|351.85|349.45|351.7|349.3|0
1632851210000|2021-09-28 17:46:50|351.85|349.45|351.56|349.16|351.85|349.45|351.56|349.16|0
1632851220000|2021-09-28 17:47:00|351.7|349.3|351.85|349.45|351.85|349.45|351.56|349.16|0
1632851230000|2021-09-28 17:47:10|351.56|349.16|351.85|349.45|351.85|349.45|351.56|349.16|0
1632851240000|2021-09-28 17:47:20|351.56|349.16|351.56|349.16|351.7|349.3|351.56|349.16|0
1632851250000|2021-09-28 17:47:30|351.42|349.02|351.42|349.02|351.42|349.02|351.42|349.02|0
1632851260000|2021-09-28 17:47:40|351.27|348.87|351.27|348.87|351.27|348.87|351.27|348.87|0
1632851270000|2021-09-28 17:47:50|351.13|348.73|350.84|348.44|351.13|348.73|350.84|348.44|0
1632851280000|2021-09-28 17:48:00|351.13|348.73|351.13|348.73|351.13|348.73|350.98|348.58|0
1632851290000|2021-09-28 17:48:10|350.98|348.58|350.41|348.01|350.98|348.58|350.41|348.01|0
1632851300000|2021-09-28 17:48:20|350.26|347.86|350.55|348.15|350.55|348.15|350.26|347.86|0
1632851310000|2021-09-28 17:48:30|350.7|348.3|350.7|348.3|350.7|348.3|350.55|348.15|0
1632851320000|2021-09-28 17:48:40|350.84|348.44|350.69|348.29|350.84|348.44|350.69|348.29|0
1632851330000|2021-09-28 17:48:50|350.98|348.58|350.55|348.15|350.98|348.58|350.55|348.15|0
1632851340000|2021-09-28 17:49:00|350.84|348.44|350.98|348.58|350.98|348.58|350.84|348.44|0
1632851350000|2021-09-28 17:49:10|351.13|348.73|351.7|349.3|351.7|349.3|351.13|348.73|0
1632851360000|2021-09-28 17:49:20|352.14|349.74|351.99|349.59|352.14|349.74|351.7|349.3|0
1632851370000|2021-09-28 17:49:30|351.7|349.3|351.41|349.01|351.7|349.3|351.41|349.01|0
1632851380000|2021-09-28 17:49:40|351.7|349.3|351.7|349.3|351.85|349.45|351.7|349.3|0
1632851390000|2021-09-28 17:49:50|351.56|349.16|351.56|349.16|351.56|349.16|351.41|349.01|0
1632851400000|2021-09-28 17:50:00|351.7|349.3|351.85|349.45|351.85|349.45|351.7|349.3|0
1632851410000|2021-09-28 17:50:10|351.7|349.3|351.41|349.01|351.7|349.3|351.41|349.01|0
1632851420000|2021-09-28 17:50:20|351.27|348.87|351.27|348.87|351.41|349.01|351.27|348.87|0
1632851430000|2021-09-28 17:50:30|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1632851440000|2021-09-28 17:50:40|351.13|348.73|351.13|348.73|351.13|348.73|350.98|348.58|0
1632851450000|2021-09-28 17:50:50|350.98|348.58|351.13|348.73|351.13|348.73|350.98|348.58|0
1632851460000|2021-09-28 17:51:00|351.27|348.87|351.56|349.16|351.56|349.16|351.27|348.87|0
1632851470000|2021-09-28 17:51:10|351.7|349.3|351.27|348.87|351.7|349.3|351.27|348.87|0
1632851480000|2021-09-28 17:51:20|351.41|349.01|351.27|348.87|351.41|349.01|351.27|348.87|0
1632851490000|2021-09-28 17:51:30|351.41|349.01|351.13|348.73|351.41|349.01|351.13|348.73|0
1632851500000|2021-09-28 17:51:40|350.98|348.58|350.84|348.44|350.98|348.58|350.84|348.44|0
1632851510000|2021-09-28 17:51:50|350.69|348.29|350.69|348.29|350.69|348.29|350.69|348.29|0
1632851520000|2021-09-28 17:52:00|350.91|348.51|350.98|348.58|350.98|348.58|350.84|348.44|0
1632851530000|2021-09-28 17:52:10|351.13|348.73|351.27|348.87|351.27|348.87|351.13|348.73|0
1632851550000|2021-09-28 17:52:30|350.98|348.58|350.98|348.58|350.98|348.58|350.91|348.51|0
1632851560000|2021-09-28 17:52:40|351.13|348.73|350.69|348.29|351.13|348.73|350.69|348.29|0
1632851570000|2021-09-28 17:52:50|350.84|348.44|350.55|348.15|350.84|348.44|350.55|348.15|0
1632851580000|2021-09-28 17:53:00|350.69|348.29|351.05|348.65|351.13|348.73|350.69|348.29|0
1632851590000|2021-09-28 17:53:10|350.98|348.58|351.56|349.16|351.7|349.3|350.98|348.58|0
1632851600000|2021-09-28 17:53:20|351.7|349.3|352.13|349.73|352.13|349.73|351.7|349.3|0
1632851610000|2021-09-28 17:53:30|351.99|349.59|352.13|349.73|352.28|349.88|351.99|349.59|0
1632851620000|2021-09-28 17:53:40|351.85|349.45|351.41|349.01|351.85|349.45|351.41|349.01|0
1632851630000|2021-09-28 17:53:50|351.56|349.16|351.41|349.01|351.56|349.16|351.41|349.01|0
1632851640000|2021-09-28 17:54:00|351.12|348.72|350.98|348.58|351.27|348.87|350.98|348.58|0
1632851650000|2021-09-28 17:54:10|350.84|348.44|350.4|348|350.84|348.44|350.4|348|0
1632851660000|2021-09-28 17:54:20|350.26|347.86|350.26|347.86|350.4|348|350.26|347.86|0
1632851670000|2021-09-28 17:54:30|350.4|348|349.97|347.57|350.4|348|349.97|347.57|0
1632851680000|2021-09-28 17:54:40|350.12|347.72|349.97|347.57|350.12|347.72|349.97|347.57|0
1632851690000|2021-09-28 17:54:50|350.12|347.72|350.4|348|350.4|348|350.12|347.72|0
1632851700000|2021-09-28 17:55:00|350.26|347.86|350.12|347.72|350.55|348.15|350.12|347.72|0
1632851710000|2021-09-28 17:55:10|350.26|347.86|349.97|347.57|350.26|347.86|349.97|347.57|0
1632851720000|2021-09-28 17:55:20|349.83|347.43|349.97|347.57|349.97|347.57|349.69|347.29|0
1632851730000|2021-09-28 17:55:30|349.83|347.43|349.97|347.57|349.97|347.57|349.83|347.43|0
1632851740000|2021-09-28 17:55:40|350.26|347.86|350.4|348|350.4|348|350.26|347.86|0
1632851750000|2021-09-28 17:55:50|350.55|348.15|349.83|347.43|350.55|348.15|349.83|347.43|0
1632851760000|2021-09-28 17:56:00|349.97|347.57|350.26|347.86|350.26|347.86|349.97|347.57|0
1632851770000|2021-09-28 17:56:10|350.12|347.72|350.69|348.29|350.69|348.29|349.97|347.57|0
1632851780000|2021-09-28 17:56:20|350.4|348|350.55|348.15|350.55|348.15|350.4|348|0
1632851790000|2021-09-28 17:56:30|350.84|348.44|350.55|348.15|350.84|348.44|350.4|348|0
1632851800000|2021-09-28 17:56:40|350.4|348|350.4|348|350.4|348|350.4|348|0
1632851810000|2021-09-28 17:56:50|350.55|348.15|350.4|348|350.55|348.15|350.4|348|0
1632851820000|2021-09-28 17:57:00|350.69|348.29|350.4|348|350.69|348.29|350.26|347.86|0
1632851830000|2021-09-28 17:57:10|350.26|347.86|350.12|347.72|350.26|347.86|350.12|347.72|0
1632851840000|2021-09-28 17:57:20|349.97|347.57|349.97|347.57|350.12|347.72|349.97|347.57|0
1632851850000|2021-09-28 17:57:30|350.12|347.72|350.12|347.72|350.26|347.86|350.12|347.72|0
1632851860000|2021-09-28 17:57:40|349.97|347.57|350.12|347.72|350.12|347.72|349.83|347.43|0
1632851870000|2021-09-28 17:57:50|349.97|347.57|349.97|347.57|349.97|347.57|349.83|347.43|0
1632851880000|2021-09-28 17:58:00|350.26|347.86|350.26|347.86|350.33|347.93|350.26|347.86|0
1632851890000|2021-09-28 17:58:10|350.4|348|350.26|347.86|350.4|348|350.26|347.86|0
1632851900000|2021-09-28 17:58:20|350.12|347.72|350.12|347.72|350.12|347.72|349.97|347.57|0
1632851910000|2021-09-28 17:58:30|349.97|347.57|349.97|347.57|350.12|347.72|349.97|347.57|0
1632851920000|2021-09-28 17:58:40|350.12|347.72|350.26|347.86|350.26|347.86|350.04|347.64|0
1632851930000|2021-09-28 17:58:50|350.4|348|350.26|347.86|350.4|348|350.26|347.86|0
1632851940000|2021-09-28 17:59:00|350.12|347.72|350.26|347.86|350.26|347.86|350.12|347.72|0
1632851950000|2021-09-28 17:59:10|350.4|348|350.4|348|350.55|348.15|350.4|348|0
1632851960000|2021-09-28 17:59:20|350.26|347.86|349.54|347.14|350.26|347.86|349.4|347|0
1632851970000|2021-09-28 17:59:30|349.68|347.28|349.11|346.71|349.68|347.28|349.11|346.71|0
1632851980000|2021-09-28 17:59:40|349.54|347.14|349.4|347|349.54|347.14|349.4|347|0
1632851990000|2021-09-28 17:59:50|349.25|346.85|349.25|346.85|349.25|346.85|349.11|346.71|0
1632852000000|2021-09-28 18:00:00|349.11|346.71|349.11|346.71|349.54|347.14|349.11|346.71|0
1632852010000|2021-09-28 18:00:10|349.4|347|348.68|346.28|349.4|347|348.68|346.28|0
1632852020000|2021-09-28 18:00:20|348.97|346.57|349.11|346.71|349.11|346.71|348.82|346.42|0
1632852030000|2021-09-28 18:00:30|348.97|346.57|348.89|346.49|348.97|346.57|348.89|346.49|0
1632852040000|2021-09-28 18:00:40|348.82|346.42|348.82|346.42|348.97|346.57|348.82|346.42|0
1632852050000|2021-09-28 18:00:50|348.97|346.57|349.83|347.43|349.97|347.57|348.97|346.57|0
1632852060000|2021-09-28 18:01:00|349.97|347.57|350.11|347.71|350.11|347.71|349.97|347.57|0
1632852070000|2021-09-28 18:01:10|349.97|347.57|348.82|346.42|349.97|347.57|348.82|346.42|0
1632852080000|2021-09-28 18:01:20|348.97|346.57|348.53|346.13|348.97|346.57|348.53|346.13|0
1632852090000|2021-09-28 18:01:30|348.39|345.99|348.68|346.28|348.82|346.42|348.39|345.99|0
1632852100000|2021-09-28 18:01:40|348.25|345.85|348.53|346.13|348.53|346.13|348.25|345.85|0
1632852110000|2021-09-28 18:01:50|350.11|347.71|350.11|347.71|350.26|347.86|350.11|347.71|0
1632852120000|2021-09-28 18:02:00|350.4|348|350.54|348.14|350.54|348.14|350.4|348|0
1632852130000|2021-09-28 18:02:10|350.4|348|349.97|347.57|350.4|348|349.97|347.57|0
1632852140000|2021-09-28 18:02:20|350.11|347.71|349.97|347.57|350.69|348.29|349.97|347.57|0
1632852150000|2021-09-28 18:02:30|349.83|347.43|349.83|347.43|349.83|347.43|349.4|347|0
1632852160000|2021-09-28 18:02:40|349.97|347.57|350.26|347.86|350.4|348|349.97|347.57|0
1632852170000|2021-09-28 18:02:50|350.4|348|350.69|348.29|350.69|348.29|350.26|347.86|0
1632852190000|2021-09-28 18:03:10|350.83|348.43|350.69|348.29|350.83|348.43|350.69|348.29|0
1632852200000|2021-09-28 18:03:20|350.4|348|350.69|348.29|350.69|348.29|350.4|348|0
1632852210000|2021-09-28 18:03:30|350.83|348.43|350.54|348.14|350.83|348.43|350.54|348.14|0
1632852220000|2021-09-28 18:03:40|350.69|348.29|350.69|348.29|350.69|348.29|350.54|348.14|0
1632852230000|2021-09-28 18:03:50|350.54|348.14|350.54|348.14|350.61|348.21|350.54|348.14|0
1632852240000|2021-09-28 18:04:00|350.4|348|350.26|347.86|350.54|348.14|350.26|347.86|0
1632852250000|2021-09-28 18:04:10|350.11|347.71|349.97|347.57|350.11|347.71|349.97|347.57|0
1632852260000|2021-09-28 18:04:20|350.11|347.71|349.83|347.43|350.11|347.71|349.83|347.43|0
1632852270000|2021-09-28 18:04:30|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1632852280000|2021-09-28 18:04:40|349.83|347.43|350.54|348.14|350.54|348.14|349.83|347.43|0
1632852290000|2021-09-28 18:04:50|350.4|348|350.69|348.29|350.69|348.29|350.4|348|0
1632852300000|2021-09-28 18:05:00|350.54|348.14|349.97|347.57|350.54|348.14|349.97|347.57|0
1632852310000|2021-09-28 18:05:10|349.83|347.43|349.68|347.28|349.83|347.43|349.54|347.14|0
1632852320000|2021-09-28 18:05:20|349.97|347.57|350.11|347.71|350.11|347.71|349.68|347.28|0
1632852330000|2021-09-28 18:05:30|349.97|347.57|349.68|347.28|350.11|347.71|349.68|347.28|0
1632852340000|2021-09-28 18:05:40|349.97|347.57|349.97|347.57|350.26|347.86|349.97|347.57|0
1632852350000|2021-09-28 18:05:50|350.11|347.71|350.69|348.29|350.69|348.29|350.11|347.71|0
1632852360000|2021-09-28 18:06:00|350.54|348.14|350.26|347.86|350.69|348.29|350.26|347.86|0
1632852370000|2021-09-28 18:06:10|350.4|348|351.12|348.72|351.12|348.72|350.4|348|0
1632852380000|2021-09-28 18:06:20|351.26|348.86|351.69|349.29|351.69|349.29|351.26|348.86|0
1632852390000|2021-09-28 18:06:30|351.4|349|351.55|349.15|351.55|349.15|351.26|348.86|0
1632852400000|2021-09-28 18:06:40|351.4|349|351.84|349.44|351.84|349.44|351.4|349|0
1632852410000|2021-09-28 18:06:50|352.27|349.87|352.19|349.79|352.27|349.87|352.12|349.72|0
1632852420000|2021-09-28 18:07:00|352.27|349.87|352.12|349.72|352.27|349.87|351.98|349.58|0
1632852430000|2021-09-28 18:07:10|351.98|349.58|351.69|349.29|351.98|349.58|351.69|349.29|0
1632852440000|2021-09-28 18:07:20|351.55|349.15|351.4|349|351.55|349.15|351.4|349|0
1632852450000|2021-09-28 18:07:30|351.26|348.86|350.97|348.57|351.26|348.86|350.97|348.57|0
1632852460000|2021-09-28 18:07:40|351.12|348.72|351.12|348.72|351.12|348.72|350.97|348.57|0
1632852470000|2021-09-28 18:07:50|350.97|348.57|351.12|348.72|351.12|348.72|350.97|348.57|0
1632852480000|2021-09-28 18:08:00|350.83|348.43|351.12|348.72|351.12|348.72|350.83|348.43|0
1632852490000|2021-09-28 18:08:10|350.97|348.57|350.97|348.57|351.12|348.72|350.97|348.57|0
1632852500000|2021-09-28 18:08:20|351.12|348.72|350.83|348.43|351.12|348.72|350.83|348.43|0
1632852510000|2021-09-28 18:08:30|350.69|348.29|350.4|348|350.69|348.29|350.4|348|0
1632852520000|2021-09-28 18:08:40|350.54|348.14|350.69|348.29|350.69|348.29|350.54|348.14|0
1632852530000|2021-09-28 18:08:50|350.54|348.14|350.25|347.85|350.54|348.14|350.25|347.85|0
1632852540000|2021-09-28 18:09:00|350.4|348|350.4|348|350.54|348.14|350.4|348|0
1632852550000|2021-09-28 18:09:10|350.54|348.14|350.68|348.28|350.68|348.28|350.54|348.14|0
1632852560000|2021-09-28 18:09:20|350.83|348.43|350.68|348.28|350.83|348.43|350.68|348.28|0
1632852570000|2021-09-28 18:09:30|350.83|348.43|350.83|348.43|350.97|348.57|350.83|348.43|0
1632852580000|2021-09-28 18:09:40|350.97|348.57|350.97|348.57|350.97|348.57|350.83|348.43|0
1632852590000|2021-09-28 18:09:50|350.83|348.43|350.25|347.85|350.83|348.43|350.25|347.85|0
1632852600000|2021-09-28 18:10:00|350.11|347.71|349.82|347.42|350.11|347.71|349.82|347.42|0
1632852610000|2021-09-28 18:10:10|349.97|347.57|348.82|346.42|349.97|347.57|348.82|346.42|0
1632852620000|2021-09-28 18:10:20|348.68|346.28|348.53|346.13|348.68|346.28|348.53|346.13|0
1632852630000|2021-09-28 18:10:30|348.68|346.28|348.53|346.13|348.82|346.42|348.53|346.13|0
1632852640000|2021-09-28 18:10:40|348.68|346.28|348.25|345.85|348.82|346.42|348.25|345.85|0
1632852650000|2021-09-28 18:10:50|348.1|345.7|348.17|345.77|348.25|345.85|347.96|345.56|0
1632852660000|2021-09-28 18:11:00|347.96|345.56|347.96|345.56|348.25|345.85|347.96|345.56|0
1632852670000|2021-09-28 18:11:10|348.1|345.7|347.53|345.13|348.1|345.7|347.53|345.13|0
1632852680000|2021-09-28 18:11:20|347.82|345.42|347.39|344.99|347.82|345.42|347.39|344.99|0
1632852690000|2021-09-28 18:11:30|347.25|344.85|346.82|344.42|347.25|344.85|346.82|344.42|0
1632852700000|2021-09-28 18:11:40|346.96|344.56|347.1|344.7|347.39|344.99|346.96|344.56|0
1632852710000|2021-09-28 18:11:50|347.39|344.99|347.1|344.7|347.39|344.99|347.1|344.7|0
1632852720000|2021-09-28 18:12:00|347.25|344.85|346.96|344.56|347.25|344.85|346.96|344.56|0
1632852730000|2021-09-28 18:12:10|347.25|344.85|347.53|345.13|347.53|345.13|347.1|344.7|0
1632852740000|2021-09-28 18:12:20|347.67|345.27|347.67|345.27|347.96|345.56|347.67|345.27|0
1632852750000|2021-09-28 18:12:30|348.25|345.85|350|347.6|350.14|347.74|345.83|343.43|0
1632852760000|2021-09-28 18:12:40|350.29|347.89|345.69|343.29|350.43|348.03|345.69|343.29|0
1632852770000|2021-09-28 18:12:50|345.55|343.15|345.41|343.01|345.55|343.15|345.41|343.01|0
1632852780000|2021-09-28 18:13:00|345.26|342.86|345.69|343.29|345.69|343.29|345.26|342.86|0
1632852790000|2021-09-28 18:13:10|346.12|343.72|345.69|343.29|346.12|343.72|345.69|343.29|0
1632852800000|2021-09-28 18:13:20|345.83|343.43|344.83|342.43|345.83|343.43|344.83|342.43|0
1632852810000|2021-09-28 18:13:30|344.98|342.58|345.41|343.01|345.41|343.01|344.98|342.58|0
1632852820000|2021-09-28 18:13:40|345.12|342.72|345.26|342.86|345.55|343.15|345.12|342.72|0
1632852830000|2021-09-28 18:13:50|345.12|342.72|344.83|342.43|345.12|342.72|344.83|342.43|0
1632852840000|2021-09-28 18:14:00|344.69|342.29|345.4|343|345.4|343|344.69|342.29|0
1632852850000|2021-09-28 18:14:10|345.26|342.86|345.26|342.86|345.4|343|345.26|342.86|0
1632852860000|2021-09-28 18:14:20|345.12|342.72|344.83|342.43|345.26|342.86|344.83|342.43|0
1632852870000|2021-09-28 18:14:30|344.98|342.58|344.4|342|344.98|342.58|344.4|342|0
1632852880000|2021-09-28 18:14:40|344.98|342.58|345.26|342.86|345.26|342.86|344.98|342.58|0
1632852890000|2021-09-28 18:14:50|345.4|343|345.4|343|345.4|343|345.4|343|0
1632852900000|2021-09-28 18:15:00|345.26|342.86|346.41|344.01|346.41|344.01|345.26|342.86|0
1632852910000|2021-09-28 18:15:10|346.26|343.86|345.98|343.58|346.26|343.86|345.98|343.58|0
1632852920000|2021-09-28 18:15:20|345.83|343.43|345.69|343.29|345.83|343.43|345.69|343.29|0
1632852930000|2021-09-28 18:15:30|345.98|343.58|346.12|343.72|346.12|343.72|345.98|343.58|0
1632852940000|2021-09-28 18:15:40|346.26|343.86|346.12|343.72|346.26|343.86|346.12|343.72|0
1632852950000|2021-09-28 18:15:50|346.26|343.86|347.12|344.72|347.27|344.87|346.26|343.86|0
1632852960000|2021-09-28 18:16:00|347.27|344.87|346.98|344.58|347.27|344.87|346.98|344.58|0
1632852970000|2021-09-28 18:16:10|347.12|344.72|348.13|345.73|348.13|345.73|347.12|344.72|0
1632852980000|2021-09-28 18:16:20|348.99|346.59|348.7|346.3|349.28|346.88|348.7|346.3|0
1632852990000|2021-09-28 18:16:30|348.84|346.44|348.99|346.59|348.99|346.59|348.84|346.44|0
1632853000000|2021-09-28 18:16:40|349.42|347.02|349.56|347.16|349.56|347.16|349.42|347.02|0
1632853010000|2021-09-28 18:16:50|349.42|347.02|349.42|347.02|349.56|347.16|349.42|347.02|0
1632853020000|2021-09-28 18:17:00|349.56|347.16|349.42|347.02|349.56|347.16|349.42|347.02|0
1632853030000|2021-09-28 18:17:10|349.28|346.88|349.56|347.16|349.71|347.31|349.28|346.88|0
1632853040000|2021-09-28 18:17:20|349.28|346.88|348.84|346.44|349.28|346.88|348.84|346.44|0
1632853050000|2021-09-28 18:17:30|348.77|346.37|348.84|346.44|348.84|346.44|348.7|346.3|0
1632853060000|2021-09-28 18:17:40|348.99|346.59|349.28|346.88|349.28|346.88|348.84|346.44|0
1632853070000|2021-09-28 18:17:50|349.56|347.16|349.13|346.73|349.56|347.16|349.13|346.73|0
1632853080000|2021-09-28 18:18:00|348.84|346.44|349.13|346.73|349.13|346.73|348.84|346.44|0
1632853090000|2021-09-28 18:18:10|349.28|346.88|349.56|347.16|349.56|347.16|349.28|346.88|0
1632853100000|2021-09-28 18:18:20|350.14|347.74|350.71|348.31|350.71|348.31|350.14|347.74|0
1632853110000|2021-09-28 18:18:30|350.57|348.17|350.14|347.74|350.57|348.17|350.14|347.74|0
1632853120000|2021-09-28 18:18:40|349.99|347.59|349.71|347.31|349.99|347.59|349.71|347.31|0
1632853130000|2021-09-28 18:18:50|349.85|347.45|349.42|347.02|349.85|347.45|349.42|347.02|0
1632853140000|2021-09-28 18:19:00|349.56|347.16|349.85|347.45|349.85|347.45|349.56|347.16|0
1632853150000|2021-09-28 18:19:10|350.28|347.88|351|348.6|351|348.6|349.99|347.59|0
1632853160000|2021-09-28 18:19:20|351.15|348.75|351.15|348.75|351.29|348.89|351.15|348.75|0
1632853170000|2021-09-28 18:19:30|351.29|348.89|351.29|348.89|351.29|348.89|351|348.6|0
1632853180000|2021-09-28 18:19:40|351.15|348.75|351.44|349.04|351.44|349.04|351.15|348.75|0
1632853190000|2021-09-28 18:19:50|351.15|348.75|351.72|349.32|351.72|349.32|351.07|348.67|0
1632853200000|2021-09-28 18:20:00|352.01|349.61|352.16|349.76|352.16|349.76|351.72|349.32|0
1632853210000|2021-09-28 18:20:10|352.23|349.83|352.88|350.48|352.88|350.48|352.23|349.83|0
1632853220000|2021-09-28 18:20:20|352.59|350.19|352.73|350.33|352.88|350.48|352.45|350.05|0
1632853230000|2021-09-28 18:20:30|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1632853240000|2021-09-28 18:20:40|352.73|350.33|352.59|350.19|352.73|350.33|352.59|350.19|0
1632853250000|2021-09-28 18:20:50|352.45|350.05|354.05|351.65|354.05|351.65|352.45|350.05|0
1632853260000|2021-09-28 18:21:00|349.89|347.49|350.32|347.92|350.47|348.07|349.89|347.49|0
1632853270000|2021-09-28 18:21:10|350.18|347.78|352.33|349.93|352.33|349.93|350.04|347.64|0
1632853280000|2021-09-28 18:21:20|352.48|350.08|355.21|352.81|355.21|352.81|352.48|350.08|0
1632853290000|2021-09-28 18:21:30|355.07|352.67|355.36|352.96|355.36|352.96|355.07|352.67|0
1632853300000|2021-09-28 18:21:40|355.5|353.1|355.07|352.67|355.5|353.1|355.07|352.67|0
1632853310000|2021-09-28 18:21:50|354.92|352.52|354.92|352.52|355.07|352.67|354.92|352.52|0
1632853320000|2021-09-28 18:22:00|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1632853330000|2021-09-28 18:22:10|354.34|351.94|354.34|351.94|354.49|352.09|354.34|351.94|0
1632853340000|2021-09-28 18:22:20|354.2|351.8|354.2|351.8|354.34|351.94|354.2|351.8|0
1632853350000|2021-09-28 18:22:30|354.34|351.94|354.78|352.38|354.92|352.52|354.34|351.94|0
1632853360000|2021-09-28 18:22:40|355.07|352.67|354.92|352.52|355.07|352.67|354.92|352.52|0
1632853370000|2021-09-28 18:22:50|355.07|352.67|355.79|353.39|355.79|353.39|355.07|352.67|0
1632853380000|2021-09-28 18:23:00|355.64|353.24|355.79|353.39|355.79|353.39|355.64|353.24|0
1632853390000|2021-09-28 18:23:10|355.64|353.24|355.93|353.53|355.93|353.53|355.64|353.24|0
1632853400000|2021-09-28 18:23:20|355.86|353.46|355.93|353.53|355.93|353.53|355.86|353.46|0
1632853410000|2021-09-28 18:23:30|355.79|353.39|355.64|353.24|355.79|353.39|355.64|353.24|0
1632853420000|2021-09-28 18:23:40|355.5|353.1|354.99|352.59|355.5|353.1|354.92|352.52|0
1632853430000|2021-09-28 18:23:50|355.06|352.66|355.06|352.66|355.06|352.66|354.92|352.52|0
1632853440000|2021-09-28 18:24:00|355.21|352.81|355.64|353.24|355.64|353.24|355.06|352.66|0
1632853450000|2021-09-28 18:24:10|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1632853460000|2021-09-28 18:24:20|356.08|353.68|356.08|353.68|356.08|353.68|355.93|353.53|0
1632853470000|2021-09-28 18:24:30|356.37|353.97|356.66|354.26|356.66|354.26|356.37|353.97|0
1632853480000|2021-09-28 18:24:40|357.09|354.69|357.24|354.84|357.24|354.84|357.09|354.69|0
1632853490000|2021-09-28 18:24:50|357.09|354.69|356.95|354.55|357.24|354.84|356.95|354.55|0
1632853500000|2021-09-28 18:25:00|356.8|354.4|357.24|354.84|357.24|354.84|356.8|354.4|0
1632853510000|2021-09-28 18:25:10|357.16|354.76|357.24|354.84|357.24|354.84|357.16|354.76|0
1632853520000|2021-09-28 18:25:20|357.38|354.98|357.38|354.98|357.53|355.13|357.38|354.98|0
1632853530000|2021-09-28 18:25:30|357.53|355.13|357.82|355.42|357.82|355.42|357.38|354.98|0
1632853540000|2021-09-28 18:25:40|357.53|355.13|357.67|355.27|357.67|355.27|357.53|355.13|0
1632853550000|2021-09-28 18:25:50|357.53|355.13|357.82|355.42|357.82|355.42|357.53|355.13|0
1632853560000|2021-09-28 18:26:00|357.53|355.13|356.37|353.97|357.53|355.13|356.37|353.97|0
1632853570000|2021-09-28 18:26:10|356.51|354.11|356.22|353.82|356.51|354.11|356.08|353.68|0
1632853580000|2021-09-28 18:26:20|356.37|353.97|356.37|353.97|356.37|353.97|356.08|353.68|0
1632853590000|2021-09-28 18:26:30|356.22|353.82|356.08|353.68|356.37|353.97|356.08|353.68|0
1632853600000|2021-09-28 18:26:40|355.79|353.39|355.79|353.39|355.79|353.39|355.5|353.1|0
1632853610000|2021-09-28 18:26:50|355.64|353.24|356.08|353.68|356.08|353.68|355.5|353.1|0
1632853620000|2021-09-28 18:27:00|356.22|353.82|356.22|353.82|356.37|353.97|356.22|353.82|0
1632853630000|2021-09-28 18:27:10|356.51|354.11|356.66|354.26|356.8|354.4|356.51|354.11|0
1632853640000|2021-09-28 18:27:20|356.51|354.11|356.37|353.97|356.51|354.11|356.37|353.97|0
1632853650000|2021-09-28 18:27:30|356.22|353.82|356.08|353.68|356.22|353.82|356.08|353.68|0
1632853660000|2021-09-28 18:27:40|355.93|353.53|355.79|353.39|355.93|353.53|355.64|353.24|0
1632853670000|2021-09-28 18:27:50|355.93|353.53|356.08|353.68|356.08|353.68|355.79|353.39|0
1632853680000|2021-09-28 18:28:00|356.22|353.82|356.66|354.26|356.66|354.26|356.22|353.82|0
1632853690000|2021-09-28 18:28:10|356.51|354.11|356.22|353.82|356.51|354.11|356.22|353.82|0
1632853700000|2021-09-28 18:28:20|355.93|353.53|355.79|353.39|355.93|353.53|355.79|353.39|0
1632853710000|2021-09-28 18:28:30|355.93|353.53|355.64|353.24|355.93|353.53|355.64|353.24|0
1632853720000|2021-09-28 18:28:40|355.79|353.39|355.35|352.95|355.79|353.39|355.35|352.95|0
1632853730000|2021-09-28 18:28:50|355.5|353.1|356.08|353.68|356.08|353.68|355.5|353.1|0
1632853740000|2021-09-28 18:29:00|355.93|353.53|356.08|353.68|356.08|353.68|355.93|353.53|0
1632853750000|2021-09-28 18:29:10|356.22|353.82|356.22|353.82|356.22|353.82|356.08|353.68|0
1632853760000|2021-09-28 18:29:20|356.08|353.68|355.93|353.53|356.08|353.68|355.93|353.53|0
1632853770000|2021-09-28 18:29:30|356.08|353.68|356.37|353.97|356.37|353.97|355.93|353.53|0
1632853780000|2021-09-28 18:29:40|356.51|354.11|357.96|355.56|357.96|355.56|356.51|354.11|0
1632853790000|2021-09-28 18:29:50|358.25|355.85|358.4|356|358.4|356|358.25|355.85|0
1632853800000|2021-09-28 18:30:00|358.25|355.85|357.67|355.27|358.25|355.85|357.67|355.27|0
1632853810000|2021-09-28 18:30:10|357.38|354.98|356.8|354.4|357.38|354.98|356.8|354.4|0
1632853820000|2021-09-28 18:30:20|356.66|354.26|356.37|353.97|356.66|354.26|356.37|353.97|0
1632853830000|2021-09-28 18:30:30|356.51|354.11|356.37|353.97|356.66|354.26|356.37|353.97|0
1632853840000|2021-09-28 18:30:40|355.79|353.39|355.79|353.39|356.08|353.68|355.79|353.39|0
1632853850000|2021-09-28 18:30:50|355.64|353.24|354.77|352.37|355.64|353.24|354.77|352.37|0
1632853860000|2021-09-28 18:31:00|354.92|352.52|355.79|353.39|355.79|353.39|354.92|352.52|0
1632853870000|2021-09-28 18:31:10|355.93|353.53|356.22|353.82|356.22|353.82|355.93|353.53|0
1632853880000|2021-09-28 18:31:20|356.51|354.11|356.08|353.68|356.51|354.11|356.08|353.68|0
1632853890000|2021-09-28 18:31:30|355.79|353.39|356.22|353.82|356.22|353.82|355.79|353.39|0
1632853900000|2021-09-28 18:31:40|356.08|353.68|356.22|353.82|356.22|353.82|356.08|353.68|0
1632853910000|2021-09-28 18:31:50|356.08|353.68|356.51|354.11|356.66|354.26|356.08|353.68|0
1632853920000|2021-09-28 18:32:00|356.37|353.97|356.08|353.68|356.37|353.97|355.93|353.53|0
1632853930000|2021-09-28 18:32:10|356.22|353.82|356.08|353.68|356.22|353.82|355.93|353.53|0
1632853940000|2021-09-28 18:32:20|356.37|353.97|356.37|353.97|356.51|354.11|356.37|353.97|0
1632853950000|2021-09-28 18:32:30|356.22|353.82|356.66|354.26|356.66|354.26|356.22|353.82|0
1632853960000|2021-09-28 18:32:40|356.8|354.4|356.66|354.26|356.8|354.4|356.66|354.26|0
1632853970000|2021-09-28 18:32:50|356.51|354.11|356.95|354.55|356.95|354.55|356.51|354.11|0
1632853980000|2021-09-28 18:33:00|356.8|354.4|357.09|354.69|357.09|354.69|356.65|354.25|0
1632853990000|2021-09-28 18:33:10|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1632854000000|2021-09-28 18:33:20|356.95|354.55|356.51|354.11|356.95|354.55|356.51|354.11|0
1632854010000|2021-09-28 18:33:30|356.22|353.82|356.36|353.96|356.36|353.96|355.93|353.53|0
1632854020000|2021-09-28 18:33:40|356.07|353.67|356.36|353.96|356.36|353.96|356.07|353.67|0
1632854030000|2021-09-28 18:33:50|355.93|353.53|356.07|353.67|356.07|353.67|355.93|353.53|0
1632854040000|2021-09-28 18:34:00|356.51|354.11|356.65|354.25|356.94|354.54|356.51|354.11|0
1632854050000|2021-09-28 18:34:10|356.8|354.4|356.65|354.25|356.94|354.54|356.65|354.25|0
1632854060000|2021-09-28 18:34:20|356.51|354.11|355.93|353.53|356.51|354.11|355.93|353.53|0
1632854070000|2021-09-28 18:34:30|355.78|353.38|356.07|353.67|356.07|353.67|355.78|353.38|0
1632854080000|2021-09-28 18:34:40|355.93|353.53|355.21|352.81|355.93|353.53|355.21|352.81|0
1632854090000|2021-09-28 18:34:50|355.35|352.95|355.35|352.95|355.49|353.09|355.21|352.81|0
1632854100000|2021-09-28 18:35:00|355.21|352.81|355.21|352.81|355.35|352.95|355.21|352.81|0
1632854110000|2021-09-28 18:35:10|355.06|352.66|355.64|353.24|355.64|353.24|355.06|352.66|0
1632854120000|2021-09-28 18:35:20|355.78|353.38|354.63|352.23|355.78|353.38|354.63|352.23|0
1632854130000|2021-09-28 18:35:30|354.77|352.37|353.61|351.21|354.77|352.37|353.18|350.78|0
1632854140000|2021-09-28 18:35:40|353.76|351.36|353.76|351.36|353.9|351.5|353.76|351.36|0
1632854150000|2021-09-28 18:35:50|353.33|350.93|353.04|350.64|353.61|351.21|353.04|350.64|0
1632854160000|2021-09-28 18:36:00|353.33|350.93|354.19|351.79|354.19|351.79|353.33|350.93|0
1632854170000|2021-09-28 18:36:10|353.76|351.36|353.47|351.07|353.76|351.36|353.47|351.07|0
1632854180000|2021-09-28 18:36:20|353.18|350.78|353.61|351.21|353.76|351.36|353.18|350.78|0
1632854190000|2021-09-28 18:36:30|353.47|351.07|353.61|351.21|353.61|351.21|353.47|351.07|0
1632854200000|2021-09-28 18:36:40|353.33|350.93|353.33|350.93|353.47|351.07|353.33|350.93|0
1632854210000|2021-09-28 18:36:50|353.47|351.07|353.47|351.07|353.76|351.36|353.47|351.07|0
1632854220000|2021-09-28 18:37:00|353.04|350.64|353.61|351.21|353.9|351.5|353.04|350.64|0
1632854230000|2021-09-28 18:37:10|353.47|351.07|353.47|351.07|353.47|351.07|353.32|350.92|0
1632854240000|2021-09-28 18:37:20|353.61|351.21|353.9|351.5|353.9|351.5|353.32|350.92|0
1632854250000|2021-09-28 18:37:30|354.34|351.94|354.48|352.08|354.77|352.37|354.34|351.94|0
1632854260000|2021-09-28 18:37:40|354.63|352.23|354.91|352.51|354.91|352.51|354.63|352.23|0
1632854270000|2021-09-28 18:37:50|354.77|352.37|354.77|352.37|354.91|352.51|354.77|352.37|0
1632854280000|2021-09-28 18:38:00|355.06|352.66|354.77|352.37|355.06|352.66|354.77|352.37|0
1632854290000|2021-09-28 18:38:10|354.91|352.51|354.91|352.51|354.91|352.51|354.77|352.37|0
1632854300000|2021-09-28 18:38:20|355.06|352.66|355.93|353.53|355.93|353.53|355.06|352.66|0
1632854310000|2021-09-28 18:38:30|356.07|353.67|355.93|353.53|356.22|353.82|355.93|353.53|0
1632854320000|2021-09-28 18:38:40|356.07|353.67|355.35|352.95|356.07|353.67|355.35|352.95|0
1632854330000|2021-09-28 18:38:50|355.06|352.66|354.77|352.37|355.06|352.66|354.77|352.37|0
1632854340000|2021-09-28 18:39:00|354.48|352.08|354.69|352.29|354.69|352.29|354.48|352.08|0
1632854350000|2021-09-28 18:39:10|354.77|352.37|354.62|352.22|354.91|352.51|354.62|352.22|0
1632854360000|2021-09-28 18:39:20|355.06|352.66|355.93|353.53|355.93|353.53|355.06|352.66|0
1632854370000|2021-09-28 18:39:30|355.64|353.24|355.64|353.24|355.64|353.24|355.49|353.09|0
1632854380000|2021-09-28 18:39:40|355.78|353.38|355.49|353.09|355.78|353.38|355.49|353.09|0
1632854390000|2021-09-28 18:39:50|355.35|352.95|355.2|352.8|355.49|353.09|355.2|352.8|0
1632854400000|2021-09-28 18:40:00|355.06|352.66|355.64|353.24|355.78|353.38|355.06|352.66|0
1632854410000|2021-09-28 18:40:10|355.49|353.09|355.78|353.38|355.78|353.38|355.49|353.09|0
1632854420000|2021-09-28 18:40:20|355.64|353.24|355.35|352.95|355.64|353.24|355.2|352.8|0
1632854430000|2021-09-28 18:40:30|356.07|353.67|356.36|353.96|356.36|353.96|356.07|353.67|0
1632854440000|2021-09-28 18:40:40|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1632854450000|2021-09-28 18:40:50|356.36|353.96|356.07|353.67|356.36|353.96|356.07|353.67|0
1632854460000|2021-09-28 18:41:00|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1632854470000|2021-09-28 18:41:10|356.65|354.25|356.65|354.25|356.65|354.25|356.51|354.11|0
1632854480000|2021-09-28 18:41:20|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1632854490000|2021-09-28 18:41:30|356.65|354.25|356.51|354.11|356.65|354.25|356.36|353.96|0
1632854500000|2021-09-28 18:41:40|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1632854510000|2021-09-28 18:41:50|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1632854520000|2021-09-28 18:42:00|356.65|354.25|356.07|353.67|356.65|354.25|356.07|353.67|0
1632854530000|2021-09-28 18:42:10|356.51|354.11|356.43|354.03|356.51|354.11|356.43|354.03|0
1632854540000|2021-09-28 18:42:20|356.22|353.82|356.07|353.67|356.22|353.82|355.93|353.53|0
1632854550000|2021-09-28 18:42:30|355.93|353.53|356.07|353.67|356.36|353.96|355.93|353.53|0
1632854560000|2021-09-28 18:42:40|356.22|353.82|356.22|353.82|356.22|353.82|356.07|353.67|0
1632854570000|2021-09-28 18:42:50|357.09|354.69|358.54|356.14|358.54|356.14|357.09|354.69|0
1632854580000|2021-09-28 18:43:00|358.83|356.43|358.25|355.85|358.83|356.43|358.25|355.85|0
1632854590000|2021-09-28 18:43:10|358.1|355.7|358.1|355.7|358.25|355.85|358.1|355.7|0
1632854600000|2021-09-28 18:43:20|357.96|355.56|358.39|355.99|358.39|355.99|357.67|355.27|0
1632854610000|2021-09-28 18:43:30|358.54|356.14|358.68|356.28|358.68|356.28|358.54|356.14|0
1632854620000|2021-09-28 18:43:40|358.54|356.14|358.68|356.28|358.68|356.28|358.54|356.14|0
1632854630000|2021-09-28 18:43:50|358.54|356.14|357.81|355.41|358.54|356.14|357.81|355.41|0
1632854640000|2021-09-28 18:44:00|358.1|355.7|357.67|355.27|358.1|355.7|357.67|355.27|0
1632854650000|2021-09-28 18:44:10|357.52|355.12|357.23|354.83|357.52|355.12|357.23|354.83|0
1632854660000|2021-09-28 18:44:20|357.38|354.98|357.52|355.12|357.52|355.12|357.23|354.83|0
1632854670000|2021-09-28 18:44:30|357.67|355.27|358.54|356.14|358.54|356.14|357.67|355.27|0
1632854680000|2021-09-28 18:44:40|358.83|356.43|359.27|356.87|359.27|356.87|358.83|356.43|0
1632854690000|2021-09-28 18:44:50|359.12|356.72|359.7|357.3|359.7|357.3|359.12|356.72|0
1632854700000|2021-09-28 18:45:00|359.85|357.45|359.7|357.3|359.99|357.59|359.41|357.01|0
1632854710000|2021-09-28 18:45:10|359.99|357.59|360.14|357.74|360.14|357.74|359.99|357.59|0
1632854720000|2021-09-28 18:45:20|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1632854730000|2021-09-28 18:45:30|360.43|358.03|360.72|358.32|360.87|358.47|360.43|358.03|0
1632854740000|2021-09-28 18:45:40|361.31|358.91|361.02|358.62|361.31|358.91|361.02|358.62|0
1632854750000|2021-09-28 18:45:50|361.6|359.2|361.75|359.35|361.75|359.35|361.6|359.2|0
1632854760000|2021-09-28 18:46:00|361.89|359.49|361.89|359.49|361.89|359.49|361.75|359.35|0
1632854770000|2021-09-28 18:46:10|361.6|359.2|361.89|359.49|361.89|359.49|361.45|359.05|0
1632854780000|2021-09-28 18:46:20|362.18|359.78|362.18|359.78|362.18|359.78|362.04|359.64|0
1632854790000|2021-09-28 18:46:30|364.45|362.05|358.3|355.9|364.6|362.2|357.71|355.31|0
1632854800000|2021-09-28 18:46:40|361.17|358.77|361.31|358.91|361.31|358.91|361.17|358.77|0
1632854810000|2021-09-28 18:46:50|361.46|359.06|361.61|359.21|361.61|359.21|361.46|359.06|0
1632854820000|2021-09-28 18:47:00|361.75|359.35|361.02|358.62|361.75|359.35|361.02|358.62|0
1632854830000|2021-09-28 18:47:10|360.88|358.48|361.02|358.62|361.02|358.62|360.73|358.33|0
1632854840000|2021-09-28 18:47:20|361.46|359.06|361.75|359.35|361.75|359.35|361.46|359.06|0
1632854850000|2021-09-28 18:47:30|361.61|359.21|361.68|359.28|361.68|359.28|361.61|359.21|0
1632854860000|2021-09-28 18:47:40|361.61|359.21|361.46|359.06|361.61|359.21|361.38|358.98|0
1632854870000|2021-09-28 18:47:50|361.61|359.21|361.75|359.35|361.75|359.35|361.46|359.06|0
1632854880000|2021-09-28 18:48:00|362.05|359.65|362.19|359.79|362.19|359.79|362.05|359.65|0
1632854890000|2021-09-28 18:48:10|362.05|359.65|361.9|359.5|362.19|359.79|359.32|356.92|0
1632854900000|2021-09-28 18:48:20|361.68|359.28|361.17|358.77|361.68|359.28|361.17|358.77|0
1632854910000|2021-09-28 18:48:30|361.02|358.62|360.87|358.47|361.02|358.62|360.87|358.47|0
1632854920000|2021-09-28 18:48:40|360.73|358.33|360.44|358.04|360.73|358.33|360.29|357.89|0
1632854930000|2021-09-28 18:48:50|360|357.6|360.29|357.89|360.29|357.89|360|357.6|0
1632854940000|2021-09-28 18:49:00|360.73|358.33|361.02|358.62|361.17|358.77|360.73|358.33|0
1632854950000|2021-09-28 18:49:10|361.17|358.77|361.17|358.77|361.17|358.77|360.87|358.47|0
1632854960000|2021-09-28 18:49:20|361.31|358.91|361.02|358.62|361.31|358.91|361.02|358.62|0
1632854970000|2021-09-28 18:49:30|361.17|358.77|361.31|358.91|361.31|358.91|361.02|358.62|0
1632854980000|2021-09-28 18:49:40|361.17|358.77|361.17|358.77|361.31|358.91|361.17|358.77|0
1632854990000|2021-09-28 18:49:50|360.87|358.47|360.73|358.33|360.87|358.47|360.73|358.33|0
1632855000000|2021-09-28 18:50:00|361.02|358.62|362.19|359.79|362.19|359.79|361.02|358.62|0
1632855010000|2021-09-28 18:50:10|361.9|359.5|362.19|359.79|362.19|359.79|361.9|359.5|0
1632855020000|2021-09-28 18:50:20|362.05|359.65|361.9|359.5|362.19|359.79|361.9|359.5|0
1632855030000|2021-09-28 18:50:30|361.31|358.91|361.46|359.06|361.61|359.21|361.31|358.91|0
1632855040000|2021-09-28 18:50:40|361.31|358.91|361.61|359.21|361.61|359.21|361.31|358.91|0
1632855050000|2021-09-28 18:50:50|361.9|359.5|361.75|359.35|361.9|359.5|361.75|359.35|0
1632855060000|2021-09-28 18:51:00|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1632855070000|2021-09-28 18:51:10|362.05|359.65|361.75|359.35|362.05|359.65|361.75|359.35|0
1632855080000|2021-09-28 18:51:20|361.61|359.21|361.31|358.91|361.61|359.21|361.31|358.91|0
1632855090000|2021-09-28 18:51:30|361.17|358.77|361.17|358.77|361.17|358.77|361.02|358.62|0
1632855100000|2021-09-28 18:51:40|361.02|358.62|361.31|358.91|361.31|358.91|361.02|358.62|0
1632855110000|2021-09-28 18:51:50|361.46|359.06|361.31|358.91|361.46|359.06|361.31|358.91|0
1632855120000|2021-09-28 18:52:00|361.17|358.77|361.17|358.77|361.17|358.77|361.02|358.62|0
1632855130000|2021-09-28 18:52:10|361.02|358.62|360.73|358.33|361.02|358.62|360.58|358.18|0
1632855140000|2021-09-28 18:52:20|360.58|358.18|360.58|358.18|360.58|358.18|360.43|358.03|0
1632855150000|2021-09-28 18:52:30|360.29|357.89|360.14|357.74|360.29|357.89|360.14|357.74|0
1632855160000|2021-09-28 18:52:40|360.29|357.89|360.29|357.89|360.73|358.33|360.29|357.89|0
1632855170000|2021-09-28 18:52:50|360.14|357.74|360.07|357.67|360.14|357.74|360.07|357.67|0
1632855180000|2021-09-28 18:53:00|360.14|357.74|360.43|358.03|360.43|358.03|360.14|357.74|0
1632855190000|2021-09-28 18:53:10|360.29|357.89|360.14|357.74|360.43|358.03|360.14|357.74|0
1632855200000|2021-09-28 18:53:20|360|357.6|359.99|357.59|360|357.6|359.99|357.59|0
1632855210000|2021-09-28 18:53:30|359.85|357.45|359.85|357.45|359.92|357.52|359.85|357.45|0
1632855220000|2021-09-28 18:53:40|359.56|357.16|359.56|357.16|359.56|357.16|359.41|357.01|0
1632855230000|2021-09-28 18:53:50|359.12|356.72|359.12|356.72|359.12|356.72|358.97|356.57|0
1632855240000|2021-09-28 18:54:00|358.97|356.57|359.12|356.72|359.26|356.86|358.97|356.57|0
1632855250000|2021-09-28 18:54:10|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1632855260000|2021-09-28 18:54:20|358.9|356.5|358.97|356.57|358.97|356.57|358.83|356.43|0
1632855270000|2021-09-28 18:54:30|358.83|356.43|359.12|356.72|359.12|356.72|358.83|356.43|0
1632855280000|2021-09-28 18:54:40|358.97|356.57|359.12|356.72|359.12|356.72|358.68|356.28|0
1632855290000|2021-09-28 18:54:50|359.26|356.86|358.83|356.43|359.26|356.86|358.83|356.43|0
1632855300000|2021-09-28 18:55:00|359.26|356.86|359.26|356.86|359.26|356.86|358.83|356.43|0
1632855310000|2021-09-28 18:55:10|359.12|356.72|359.41|357.01|359.41|357.01|359.12|356.72|0
1632855320000|2021-09-28 18:55:20|359.26|356.86|359.12|356.72|359.26|356.86|359.12|356.72|0
1632855330000|2021-09-28 18:55:30|360.55|358.15|361.14|358.74|361.14|358.74|360.55|358.15|0
1632855340000|2021-09-28 18:55:40|361.72|359.32|362.45|360.05|362.45|360.05|361.72|359.32|0
1632855350000|2021-09-28 18:55:50|362.75|360.35|363.19|360.79|363.19|360.79|362.75|360.35|0
1632855360000|2021-09-28 18:56:00|362.89|360.49|362.31|359.91|362.89|360.49|362.31|359.91|0
1632855370000|2021-09-28 18:56:10|363.04|360.64|362.6|360.2|363.04|360.64|362.45|360.05|0
1632855380000|2021-09-28 18:56:20|362.45|360.05|362.16|359.76|362.45|360.05|362.16|359.76|0
1632855390000|2021-09-28 18:56:30|362.6|360.2|363.04|360.64|363.04|360.64|362.52|360.12|0
1632855400000|2021-09-28 18:56:40|362.75|360.35|363.19|360.79|363.19|360.79|362.75|360.35|0
1632855410000|2021-09-28 18:56:50|362.89|360.49|362.75|360.35|363.04|360.64|362.75|360.35|0
1632855420000|2021-09-28 18:57:00|362.45|360.05|362.45|360.05|362.45|360.05|362.31|359.91|0
1632855430000|2021-09-28 18:57:10|362.6|360.2|363.04|360.64|363.04|360.64|362.6|360.2|0
1632855450000|2021-09-28 18:57:30|363.18|360.78|363.33|360.93|363.48|361.08|363.18|360.78|0
1632855460000|2021-09-28 18:57:40|363.18|360.78|363.33|360.93|363.33|360.93|363.18|360.78|0
1632855470000|2021-09-28 18:57:50|363.18|360.78|363.62|361.22|363.62|361.22|363.18|360.78|0
1632855480000|2021-09-28 18:58:00|363.33|360.93|363.18|360.78|363.33|360.93|363.04|360.64|0
1632855490000|2021-09-28 18:58:10|363.04|360.64|362.6|360.2|363.04|360.64|362.6|360.2|0
1632855500000|2021-09-28 18:58:20|362.45|360.05|362.45|360.05|362.6|360.2|362.45|360.05|0
1632855510000|2021-09-28 18:58:30|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1632855520000|2021-09-28 18:58:40|362.31|359.91|362.45|360.05|362.45|360.05|362.31|359.91|0
1632855530000|2021-09-28 18:58:50|362.6|360.2|362.31|359.91|362.89|360.49|362.31|359.91|0
1632855540000|2021-09-28 18:59:00|362.6|360.2|362.31|359.91|362.6|360.2|362.31|359.91|0
1632855550000|2021-09-28 18:59:10|362.45|360.05|362.74|360.34|362.74|360.34|362.45|360.05|0
1632855560000|2021-09-28 18:59:20|362.45|360.05|362.74|360.34|362.74|360.34|362.31|359.91|0
1632855570000|2021-09-28 18:59:30|362.6|360.2|362.45|360.05|362.6|360.2|362.45|360.05|0
1632855580000|2021-09-28 18:59:40|362.16|359.76|362.01|359.61|362.16|359.76|361.87|359.47|0
1632855590000|2021-09-28 18:59:50|362.16|359.76|362.01|359.61|362.16|359.76|361.87|359.47|0
1632855600000|2021-09-28 19:00:00|361.72|359.32|361.43|359.03|361.72|359.32|361.43|359.03|0
1632855610000|2021-09-28 19:00:10|361.57|359.17|362.01|359.61|362.01|359.61|361.57|359.17|0
1632855620000|2021-09-28 19:00:20|362.45|360.05|362.89|360.49|363.04|360.64|362.45|360.05|0
1632855630000|2021-09-28 19:00:30|362.81|360.41|363.33|360.93|363.33|360.93|362.81|360.41|0
1632855640000|2021-09-28 19:00:40|363.48|361.08|362.74|360.34|363.48|361.08|362.6|360.2|0
1632855650000|2021-09-28 19:00:50|362.89|360.49|362.89|360.49|363.04|360.64|362.89|360.49|0
1632855660000|2021-09-28 19:01:00|363.18|360.78|363.77|361.37|363.77|361.37|363.18|360.78|0
1632855670000|2021-09-28 19:01:10|363.62|361.22|364.5|362.1|364.5|362.1|363.62|361.22|0
1632855680000|2021-09-28 19:01:20|364.21|361.81|364.36|361.96|364.36|361.96|364.21|361.81|0
1632855690000|2021-09-28 19:01:30|364.57|362.17|364.06|361.66|364.57|362.17|364.06|361.66|0
1632855700000|2021-09-28 19:01:40|364.21|361.81|363.77|361.37|364.21|361.81|363.77|361.37|0
1632855710000|2021-09-28 19:01:50|363.18|360.78|362.6|360.2|363.18|360.78|362.6|360.2|0
1632855720000|2021-09-28 19:02:00|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1632855730000|2021-09-28 19:02:10|362.01|359.61|361.87|359.47|362.01|359.61|361.87|359.47|0
1632855740000|2021-09-28 19:02:20|361.43|359.03|360.7|358.3|361.43|359.03|360.7|358.3|0
1632855750000|2021-09-28 19:02:30|360.84|358.44|361.57|359.17|361.57|359.17|360.84|358.44|0
1632855760000|2021-09-28 19:02:40|361.43|359.03|361.13|358.73|361.57|359.17|360.99|358.59|0
1632855770000|2021-09-28 19:02:50|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1632855780000|2021-09-28 19:03:00|362.01|359.61|362.45|360.05|362.45|360.05|362.01|359.61|0
1632855790000|2021-09-28 19:03:10|362.6|360.2|362.6|360.2|362.6|360.2|362.16|359.76|0
1632855800000|2021-09-28 19:03:20|363.18|360.78|363.18|360.78|363.33|360.93|363.18|360.78|0
1632855810000|2021-09-28 19:03:30|363.04|360.64|363.04|360.64|363.04|360.64|362.89|360.49|0
1632855820000|2021-09-28 19:03:40|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1632855830000|2021-09-28 19:03:50|363.48|361.08|363.48|361.08|363.48|361.08|363.33|360.93|0
1632855840000|2021-09-28 19:04:00|363.04|360.64|363.18|360.78|363.18|360.78|363.04|360.64|0
1632855850000|2021-09-28 19:04:10|363.04|360.64|363.04|360.64|363.04|360.64|362.89|360.49|0
1632855860000|2021-09-28 19:04:20|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1632855870000|2021-09-28 19:04:30|362.45|360.05|362.45|360.05|362.6|360.2|362.45|360.05|0
1632855880000|2021-09-28 19:04:40|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1632855890000|2021-09-28 19:04:50|362.74|360.34|362.74|360.34|362.89|360.49|362.74|360.34|0
1632855900000|2021-09-28 19:05:00|363.04|360.64|362.3|359.9|363.04|360.64|362.3|359.9|0
1632855910000|2021-09-28 19:05:10|362.6|360.2|362.16|359.76|362.6|360.2|362.16|359.76|0
1632855920000|2021-09-28 19:05:20|361.86|359.46|361.64|359.24|361.86|359.46|361.64|359.24|0
1632855930000|2021-09-28 19:05:30|362.08|359.68|361.72|359.32|362.08|359.68|361.72|359.32|0
1632855940000|2021-09-28 19:05:40|362.16|359.76|361.86|359.46|362.16|359.76|361.86|359.46|0
1632855950000|2021-09-28 19:05:50|362.16|359.76|362.3|359.9|362.3|359.9|362.16|359.76|0
1632855960000|2021-09-28 19:06:00|362.45|360.05|362.89|360.49|363.03|360.63|362.45|360.05|0
1632855970000|2021-09-28 19:06:10|362.74|360.34|363.62|361.22|363.62|361.22|362.74|360.34|0
1632855980000|2021-09-28 19:06:20|363.77|361.37|363.91|361.51|363.91|361.51|363.62|361.22|0
1632855990000|2021-09-28 19:06:30|364.06|361.66|364.21|361.81|364.21|361.81|363.91|361.51|0
1632856000000|2021-09-28 19:06:40|364.35|361.95|364.21|361.81|364.5|362.1|364.21|361.81|0
1632856010000|2021-09-28 19:06:50|364.06|361.66|361.91|359.51|364.21|361.81|361.91|359.51|0
1632856020000|2021-09-28 19:07:00|361.62|359.22|361.76|359.36|361.76|359.36|361.62|359.22|0
1632856030000|2021-09-28 19:07:10|361.91|359.51|362.2|359.8|362.2|359.8|361.91|359.51|0
1632856040000|2021-09-28 19:07:20|362.35|359.95|362.5|360.1|362.5|360.1|362.2|359.8|0
1632856050000|2021-09-28 19:07:30|362.64|360.24|362.64|360.24|362.79|360.39|362.64|360.24|0
1632856060000|2021-09-28 19:07:40|362.5|360.1|362.35|359.95|362.5|360.1|362.2|359.8|0
1632856070000|2021-09-28 19:07:50|362.2|359.8|362.2|359.8|362.2|359.8|362.06|359.66|0
1632856080000|2021-09-28 19:08:00|362.06|359.66|362.2|359.8|362.2|359.8|362.06|359.66|0
1632856090000|2021-09-28 19:08:10|362.06|359.66|362.64|360.24|362.64|360.24|362.06|359.66|0
1632856100000|2021-09-28 19:08:20|363.08|360.68|363.38|360.98|363.38|360.98|362.94|360.54|0
1632856110000|2021-09-28 19:08:30|363.23|360.83|364.41|362.01|364.41|362.01|363.23|360.83|0
1632856120000|2021-09-28 19:08:40|364.26|361.86|364.11|361.71|364.26|361.86|363.97|361.57|0
1632856130000|2021-09-28 19:08:50|363.97|361.57|364.41|362.01|364.41|362.01|363.67|361.27|0
1632856140000|2021-09-28 19:09:00|364.11|361.71|363.82|361.42|364.11|361.71|363.82|361.42|0
1632856150000|2021-09-28 19:09:10|363.67|361.27|362.94|360.54|363.67|361.27|362.94|360.54|0
1632856160000|2021-09-28 19:09:20|362.79|360.39|363.08|360.68|363.23|360.83|362.5|360.1|0
1632856170000|2021-09-28 19:09:30|362.94|360.54|362.94|360.54|363.08|360.68|362.94|360.54|0
1632856180000|2021-09-28 19:09:40|363.08|360.68|363.08|360.68|363.23|360.83|363.08|360.68|0
1632856190000|2021-09-28 19:09:50|363.23|360.83|362.35|359.95|363.23|360.83|362.35|359.95|0
1632856200000|2021-09-28 19:10:00|362.2|359.8|362.94|360.54|362.94|360.54|362.2|359.8|0
1632856210000|2021-09-28 19:10:10|363.01|360.61|363.23|360.83|363.38|360.98|363.01|360.61|0
1632856220000|2021-09-28 19:10:20|362.94|360.54|362.2|359.8|362.94|360.54|362.2|359.8|0
1632856230000|2021-09-28 19:10:30|362.05|359.65|362.2|359.8|362.2|359.8|361.91|359.51|0
1632856240000|2021-09-28 19:10:40|362.35|359.95|362.35|359.95|362.35|359.95|362.2|359.8|0
1632856250000|2021-09-28 19:10:50|362.49|360.09|362.35|359.95|362.49|360.09|362.2|359.8|0
1632856260000|2021-09-28 19:11:00|362.49|360.09|361.91|359.51|362.49|360.09|361.76|359.36|0
1632856270000|2021-09-28 19:11:10|361.61|359.21|361.47|359.07|361.76|359.36|361.47|359.07|0
1632856280000|2021-09-28 19:11:20|361.76|359.36|362.05|359.65|362.05|359.65|361.76|359.36|0
1632856290000|2021-09-28 19:11:30|362.2|359.8|362.35|359.95|362.49|360.09|362.2|359.8|0
1632856300000|2021-09-28 19:11:40|362.05|359.65|362.2|359.8|362.35|359.95|362.05|359.65|0
1632856310000|2021-09-28 19:11:50|362.05|359.65|362.2|359.8|362.35|359.95|362.05|359.65|0
1632856320000|2021-09-28 19:12:00|362.35|359.95|362.49|360.09|362.49|360.09|362.2|359.8|0
1632856330000|2021-09-28 19:12:10|362.94|360.54|363.23|360.83|363.23|360.83|362.93|360.53|0
1632856340000|2021-09-28 19:12:20|362.93|360.53|362.93|360.53|362.93|360.53|362.79|360.39|0
1632856350000|2021-09-28 19:12:30|362.79|360.39|363.23|360.83|363.23|360.83|362.79|360.39|0
1632856360000|2021-09-28 19:12:40|363.38|360.98|363.08|360.68|363.38|360.98|363.08|360.68|0
1632856370000|2021-09-28 19:12:50|363.23|360.83|363.08|360.68|363.23|360.83|363.08|360.68|0
1632856380000|2021-09-28 19:13:00|362.79|360.39|362.49|360.09|362.79|360.39|362.49|360.09|0
1632856390000|2021-09-28 19:13:10|363.08|360.68|363.08|360.68|363.15|360.75|363.08|360.68|0
1632856400000|2021-09-28 19:13:20|362.93|360.53|362.79|360.39|362.93|360.53|362.79|360.39|0
1632856410000|2021-09-28 19:13:30|362.93|360.53|362.49|360.09|362.93|360.53|362.49|360.09|0
1632856420000|2021-09-28 19:13:40|362.64|360.24|362.79|360.39|362.93|360.53|362.64|360.24|0
1632856430000|2021-09-28 19:13:50|362.64|360.24|362.35|359.95|362.79|360.39|362.35|359.95|0
1632856440000|2021-09-28 19:14:00|362.49|360.09|362.35|359.95|362.49|360.09|362.35|359.95|0
1632856450000|2021-09-28 19:14:10|362.2|359.8|362.35|359.95|362.35|359.95|362.2|359.8|0
1632856460000|2021-09-28 19:14:20|362.49|360.09|362.2|359.8|362.49|360.09|362.2|359.8|0
1632856470000|2021-09-28 19:14:30|361.91|359.51|361.61|359.21|361.91|359.51|361.47|359.07|0
1632856480000|2021-09-28 19:14:40|361.47|359.07|361.61|359.21|361.61|359.21|361.47|359.07|0
1632856490000|2021-09-28 19:14:50|361.47|359.07|361.32|358.92|361.47|359.07|361.32|358.92|0
1632856500000|2021-09-28 19:15:00|361.91|359.51|361.47|359.07|361.91|359.51|361.47|359.07|0
1632856510000|2021-09-28 19:15:10|361.61|359.21|361.32|358.92|361.76|359.36|361.32|358.92|0
1632856520000|2021-09-28 19:15:20|361.47|359.07|361.17|358.77|361.61|359.21|361.17|358.77|0
1632856530000|2021-09-28 19:15:30|361.47|359.07|361.47|359.07|361.61|359.21|361.47|359.07|0
1632856540000|2021-09-28 19:15:40|361.32|358.92|361.76|359.36|362.05|359.65|361.32|358.92|0
1632856550000|2021-09-28 19:15:50|362.2|359.8|362.64|360.24|362.64|360.24|362.2|359.8|0
1632856560000|2021-09-28 19:16:00|362.93|360.53|363.08|360.68|363.23|360.83|362.93|360.53|0
1632856570000|2021-09-28 19:16:10|362.93|360.53|362.49|360.09|362.93|360.53|362.49|360.09|0
1632856580000|2021-09-28 19:16:20|362.35|359.95|361.91|359.51|362.35|359.95|361.91|359.51|0
1632856590000|2021-09-28 19:16:30|361.76|359.36|361.02|358.62|361.76|359.36|361.02|358.62|0
1632856600000|2021-09-28 19:16:40|360.88|358.48|360.73|358.33|361.02|358.62|360.73|358.33|0
1632856610000|2021-09-28 19:16:50|360.59|358.19|360.15|357.75|360.59|358.19|360.15|357.75|0
1632856620000|2021-09-28 19:17:00|360.44|358.04|361.02|358.62|361.02|358.62|360.44|358.04|0
1632856630000|2021-09-28 19:17:10|361.17|358.77|361.17|358.77|361.17|358.77|361.02|358.62|0
1632856640000|2021-09-28 19:17:20|361.32|358.92|361.02|358.62|361.32|358.92|360.73|358.33|0
1632856650000|2021-09-28 19:17:30|361.17|358.77|361.46|359.06|361.46|359.06|360.88|358.48|0
1632856660000|2021-09-28 19:17:40|361.61|359.21|361.9|359.5|361.9|359.5|361.61|359.21|0
1632856670000|2021-09-28 19:17:50|362.05|359.65|362.34|359.94|362.34|359.94|362.05|359.65|0
1632856680000|2021-09-28 19:18:00|362.2|359.8|362.49|360.09|362.49|360.09|362.2|359.8|0
1632856690000|2021-09-28 19:18:10|362.2|359.8|362.34|359.94|362.34|359.94|362.05|359.65|0
1632856700000|2021-09-28 19:18:20|362.2|359.8|362.2|359.8|362.34|359.94|362.05|359.65|0
1632856710000|2021-09-28 19:18:30|362.49|360.09|362.64|360.24|362.64|360.24|362.34|359.94|0
1632856720000|2021-09-28 19:18:40|362.49|360.09|362.34|359.94|362.49|360.09|362.34|359.94|0
1632856730000|2021-09-28 19:18:50|362.2|359.8|361.9|359.5|362.2|359.8|361.9|359.5|0
1632856740000|2021-09-28 19:19:00|361.83|359.43|361.46|359.06|361.83|359.43|361.39|358.99|0
1632856750000|2021-09-28 19:19:10|361.32|358.92|361.46|359.06|361.46|359.06|361.32|358.92|0
1632856760000|2021-09-28 19:19:20|361.17|358.77|361.17|358.77|361.32|358.92|361.17|358.77|0
1632856770000|2021-09-28 19:19:30|361.02|358.62|361.32|358.92|361.32|358.92|361.02|358.62|0
1632856780000|2021-09-28 19:19:40|361.46|359.06|361.32|358.92|361.46|359.06|361.32|358.92|0
1632856790000|2021-09-28 19:19:50|360.88|358.48|360.73|358.33|360.88|358.48|360.58|358.18|0
1632856800000|2021-09-28 19:20:00|360.58|358.18|360.44|358.04|360.58|358.18|360.44|358.04|0
1632856810000|2021-09-28 19:20:10|360.29|357.89|360.29|357.89|360.44|358.04|360.29|357.89|0
1632856820000|2021-09-28 19:20:20|360.14|357.74|361.17|358.77|361.17|358.77|360.14|357.74|0
1632856830000|2021-09-28 19:20:30|361.02|358.62|360.88|358.48|361.02|358.62|360.73|358.33|0
1632856840000|2021-09-28 19:20:40|360.8|358.4|361.17|358.77|361.17|358.77|360.8|358.4|0
1632856850000|2021-09-28 19:20:50|361.02|358.62|362.05|359.65|362.05|359.65|361.02|358.62|0
1632856860000|2021-09-28 19:21:00|361.9|359.5|361.61|359.21|361.9|359.5|361.61|359.21|0
1632856870000|2021-09-28 19:21:10|361.32|358.92|361.76|359.36|361.76|359.36|361.32|358.92|0
1632856880000|2021-09-28 19:21:20|361.9|359.5|362.64|360.24|362.64|360.24|361.9|359.5|0
1632856890000|2021-09-28 19:21:30|362.49|360.09|362.78|360.38|362.78|360.38|362.49|360.09|0
1632856900000|2021-09-28 19:21:40|362.34|359.94|361.76|359.36|362.34|359.94|361.76|359.36|0
1632856910000|2021-09-28 19:21:50|361.61|359.21|361.46|359.06|361.61|359.21|361.46|359.06|0
1632856920000|2021-09-28 19:22:00|361.32|358.92|360.58|358.18|361.32|358.92|360.58|358.18|0
1632856930000|2021-09-28 19:22:10|360.29|357.89|360|357.6|360.29|357.89|360|357.6|0
1632856940000|2021-09-28 19:22:20|360.14|357.74|360.14|357.74|360.14|357.74|360|357.6|0
1632856950000|2021-09-28 19:22:30|360.44|358.04|360.29|357.89|360.44|358.04|360.29|357.89|0
1632856960000|2021-09-28 19:22:40|360.14|357.74|359.85|357.45|360.14|357.74|359.85|357.45|0
1632856970000|2021-09-28 19:22:50|359.92|357.52|359.41|357.01|360|357.6|359.41|357.01|0
1632856980000|2021-09-28 19:23:00|359.27|356.87|358.83|356.43|359.41|357.01|358.83|356.43|0
1632856990000|2021-09-28 19:23:10|358.97|356.57|358.24|355.84|358.97|356.57|358.24|355.84|0
1632857000000|2021-09-28 19:23:20|358.53|356.13|358.53|356.13|359.12|356.72|358.53|356.13|0
1632857010000|2021-09-28 19:23:30|358.83|356.43|358.83|356.43|358.83|356.43|358.68|356.28|0
1632857020000|2021-09-28 19:23:40|358.68|356.28|358.24|355.84|358.68|356.28|358.1|355.7|0
1632857030000|2021-09-28 19:23:50|357.95|355.55|357.51|355.11|357.95|355.55|357.51|355.11|0
1632857040000|2021-09-28 19:24:00|356.93|354.53|357.51|355.11|357.51|355.11|356.93|354.53|0
1632857050000|2021-09-28 19:24:10|357.8|355.4|357.8|355.4|357.8|355.4|357.66|355.26|0
1632857060000|2021-09-28 19:24:20|357.37|354.97|357.51|355.11|357.66|355.26|357.37|354.97|0
1632857070000|2021-09-28 19:24:30|357.37|354.97|357.08|354.68|357.37|354.97|357.08|354.68|0
1632857080000|2021-09-28 19:24:40|356.93|354.53|356.85|354.45|357.08|354.68|356.85|354.45|0
1632857090000|2021-09-28 19:24:50|356.78|354.38|356.35|353.95|356.78|354.38|356.35|353.95|0
1632857100000|2021-09-28 19:25:00|356.64|354.24|356.49|354.09|356.64|354.24|356.35|353.95|0
1632857110000|2021-09-28 19:25:10|356.35|353.95|356.2|353.8|356.49|354.09|356.06|353.66|0
1632857120000|2021-09-28 19:25:20|355.91|353.51|356.2|353.8|356.2|353.8|355.91|353.51|0
1632857130000|2021-09-28 19:25:30|355.91|353.51|355.91|353.51|355.91|353.51|355.76|353.36|0
1632857140000|2021-09-28 19:25:40|355.76|353.36|356.2|353.8|356.2|353.8|355.76|353.36|0
1632857150000|2021-09-28 19:25:50|356.35|353.95|356.35|353.95|356.35|353.95|356.06|353.66|0
1632857160000|2021-09-28 19:26:00|356.06|353.66|355.91|353.51|356.06|353.66|355.91|353.51|0
1632857170000|2021-09-28 19:26:10|355.62|353.22|356.35|353.95|356.35|353.95|355.62|353.22|0
1632857180000|2021-09-28 19:26:20|356.64|354.24|355.91|353.51|356.78|354.38|355.91|353.51|0
1632857190000|2021-09-28 19:26:30|355.76|353.36|355.91|353.51|355.91|353.51|355.62|353.22|0
1632857200000|2021-09-28 19:26:40|355.62|353.22|357.2|354.8|357.2|354.8|355.62|353.22|0
1632857210000|2021-09-28 19:26:50|357.34|354.94|356.91|354.51|357.49|355.09|356.91|354.51|0
1632857220000|2021-09-28 19:27:00|357.05|354.65|357.05|354.65|357.05|354.65|356.62|354.22|0
1632857230000|2021-09-28 19:27:10|357.34|354.94|357.93|355.53|357.93|355.53|357.34|354.94|0
1632857240000|2021-09-28 19:27:20|357.64|355.24|356.91|354.51|357.64|355.24|356.91|354.51|0
1632857250000|2021-09-28 19:27:30|356.76|354.36|356.91|354.51|357.05|354.65|356.76|354.36|0
1632857260000|2021-09-28 19:27:40|357.05|354.65|357.34|354.94|357.34|354.94|357.05|354.65|0
1632857270000|2021-09-28 19:27:50|357.78|355.38|357.34|354.94|357.78|355.38|357.34|354.94|0
1632857280000|2021-09-28 19:28:00|357.49|355.09|357.64|355.24|357.78|355.38|357.49|355.09|0
1632857290000|2021-09-28 19:28:10|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1632857300000|2021-09-28 19:28:20|357.93|355.53|358.51|356.11|358.51|356.11|357.78|355.38|0
1632857310000|2021-09-28 19:28:30|358.22|355.82|358.36|355.96|358.36|355.96|358.22|355.82|0
1632857320000|2021-09-28 19:28:40|358.22|355.82|357.63|355.23|358.22|355.82|357.63|355.23|0
1632857330000|2021-09-28 19:28:50|357.49|355.09|356.76|354.36|357.49|355.09|356.76|354.36|0
1632857340000|2021-09-28 19:29:00|356.62|354.22|356.47|354.07|356.62|354.22|356.47|354.07|0
1632857350000|2021-09-28 19:29:10|356.62|354.22|356.47|354.07|356.76|354.36|356.47|354.07|0
1632857360000|2021-09-28 19:29:20|356.62|354.22|356.18|353.78|356.62|354.22|356.18|353.78|0
1632857370000|2021-09-28 19:29:30|355.75|353.35|355.6|353.2|355.89|353.49|355.6|353.2|0
1632857380000|2021-09-28 19:29:40|355.75|353.35|355.45|353.05|355.75|353.35|355.45|353.05|0
1632857390000|2021-09-28 19:29:50|355.31|352.91|355.23|352.83|355.31|352.91|355.23|352.83|0
1632857400000|2021-09-28 19:30:00|355.02|352.62|354.3|351.9|355.02|352.62|354.3|351.9|0
1632857410000|2021-09-28 19:30:10|354.73|352.33|355.02|352.62|355.02|352.62|354.3|351.9|0
1632857420000|2021-09-28 19:30:20|355.16|352.76|355.6|353.2|355.6|353.2|355.16|352.76|0
1632857430000|2021-09-28 19:30:30|355.45|353.05|355.45|353.05|355.45|353.05|355.31|352.91|0
1632857440000|2021-09-28 19:30:40|355.6|353.2|355.6|353.2|355.6|353.2|355.6|353.2|0
1632857450000|2021-09-28 19:30:50|355.45|353.05|355.45|353.05|355.6|353.2|355.45|353.05|0
1632857460000|2021-09-28 19:31:00|355.31|352.91|355.6|353.2|355.6|353.2|355.31|352.91|0
1632857470000|2021-09-28 19:31:10|356.03|353.63|355.89|353.49|356.03|353.63|355.89|353.49|0
1632857480000|2021-09-28 19:31:20|356.03|353.63|355.89|353.49|356.18|353.78|355.89|353.49|0
1632857490000|2021-09-28 19:31:30|356.03|353.63|355.89|353.49|356.03|353.63|355.89|353.49|0
1632857500000|2021-09-28 19:31:40|355.74|353.34|355.45|353.05|355.74|353.34|355.31|352.91|0
1632857510000|2021-09-28 19:31:50|355.16|352.76|354.73|352.33|355.16|352.76|354.73|352.33|0
1632857520000|2021-09-28 19:32:00|354.87|352.47|355.02|352.62|355.16|352.76|354.87|352.47|0
1632857530000|2021-09-28 19:32:10|355.16|352.76|355.02|352.62|355.16|352.76|355.02|352.62|0
1632857540000|2021-09-28 19:32:20|354.87|352.47|355.6|353.2|355.6|353.2|354.87|352.47|0
1632857550000|2021-09-28 19:32:30|355.74|353.34|356.62|354.22|356.62|354.22|355.74|353.34|0
1632857560000|2021-09-28 19:32:40|356.91|354.51|357.2|354.8|357.2|354.8|356.76|354.36|0
1632857570000|2021-09-28 19:32:50|357.05|354.65|357.2|354.8|357.2|354.8|356.76|354.36|0
1632857580000|2021-09-28 19:33:00|357.49|355.09|357.34|354.94|357.63|355.23|357.34|354.94|0
1632857590000|2021-09-28 19:33:10|356.91|354.51|356.91|354.51|356.91|354.51|356.76|354.36|0
1632857600000|2021-09-28 19:33:20|356.76|354.36|356.54|354.14|356.76|354.36|356.47|354.07|0
1632857610000|2021-09-28 19:33:30|356.61|354.21|356.32|353.92|357.05|354.65|356.32|353.92|0
1632857620000|2021-09-28 19:33:40|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1632857630000|2021-09-28 19:33:50|355.89|353.49|355.6|353.2|355.89|353.49|355.6|353.2|0
1632857640000|2021-09-28 19:34:00|356.03|353.63|355.6|353.2|356.03|353.63|355.6|353.2|0
1632857650000|2021-09-28 19:34:10|355.45|353.05|355.89|353.49|355.89|353.49|355.45|353.05|0
1632857660000|2021-09-28 19:34:20|355.74|353.34|355.74|353.34|355.74|353.34|355.6|353.2|0
1632857670000|2021-09-28 19:34:30|355.6|353.2|355.67|353.27|355.67|353.27|355.6|353.2|0
1632857680000|2021-09-28 19:34:40|355.74|353.34|355.6|353.2|355.81|353.41|355.6|353.2|0
1632857690000|2021-09-28 19:34:50|355.45|353.05|355.6|353.2|355.74|353.34|355.45|353.05|0
1632857700000|2021-09-28 19:35:00|355.45|353.05|354.87|352.47|355.45|353.05|354.87|352.47|0
1632857710000|2021-09-28 19:35:10|355.02|352.62|354.73|352.33|355.02|352.62|354.73|352.33|0
1632857720000|2021-09-28 19:35:20|354.44|352.04|355.31|352.91|355.31|352.91|354.44|352.04|0
1632857730000|2021-09-28 19:35:30|354.58|352.18|355.16|352.76|355.45|353.05|354.58|352.18|0
1632857740000|2021-09-28 19:35:40|355.31|352.91|354.87|352.47|355.31|352.91|354.87|352.47|0
1632857750000|2021-09-28 19:35:50|355.02|352.62|355.45|353.05|355.45|353.05|355.02|352.62|0
1632857760000|2021-09-28 19:36:00|356.32|353.92|356.47|354.07|356.61|354.21|356.32|353.92|0
1632857770000|2021-09-28 19:36:10|356.32|353.92|356.47|354.07|356.61|354.21|356.32|353.92|0
1632857780000|2021-09-28 19:36:20|356.32|353.92|355.89|353.49|356.32|353.92|355.89|353.49|0
1632857790000|2021-09-28 19:36:30|356.47|354.07|356.9|354.5|356.9|354.5|356.47|354.07|0
1632857800000|2021-09-28 19:36:40|356.76|354.36|357.12|354.72|357.12|354.72|356.76|354.36|0
1632857810000|2021-09-28 19:36:50|357.05|354.65|357.34|354.94|357.49|355.09|357.05|354.65|0
1632857820000|2021-09-28 19:37:00|357.2|354.8|356.76|354.36|357.2|354.8|356.76|354.36|0
1632857830000|2021-09-28 19:37:10|356.32|353.92|356.61|354.21|356.61|354.21|356.32|353.92|0
1632857840000|2021-09-28 19:37:20|356.47|354.07|356.32|353.92|356.76|354.36|356.32|353.92|0
1632857850000|2021-09-28 19:37:30|356.76|354.36|356.76|354.36|356.76|354.36|356.61|354.21|0
1632857860000|2021-09-28 19:37:40|357.19|354.79|357.49|355.09|357.49|355.09|357.19|354.79|0
1632857870000|2021-09-28 19:37:50|357.05|354.65|357.34|354.94|357.34|354.94|357.05|354.65|0
1632857880000|2021-09-28 19:38:00|357.63|355.23|357.49|355.09|357.63|355.23|357.34|354.94|0
1632857890000|2021-09-28 19:38:10|357.78|355.38|358.94|356.54|358.94|356.54|357.78|355.38|0
1632857900000|2021-09-28 19:38:20|358.8|356.4|359.16|356.76|359.53|357.13|358.8|356.4|0
1632857910000|2021-09-28 19:38:30|358.94|356.54|358.21|355.81|358.94|356.54|358.21|355.81|0
1632857920000|2021-09-28 19:38:40|358.07|355.67|357.63|355.23|358.07|355.67|357.63|355.23|0
1632857930000|2021-09-28 19:38:50|357.49|355.09|356.47|354.07|357.49|355.09|356.47|354.07|0
1632857940000|2021-09-28 19:39:00|356.03|353.63|356.61|354.21|356.61|354.21|356.03|353.63|0
1632857950000|2021-09-28 19:39:10|356.03|353.63|355.74|353.34|356.03|353.63|355.74|353.34|0
1632857960000|2021-09-28 19:39:20|355.6|353.2|354.73|352.33|355.6|353.2|354.73|352.33|0
1632857970000|2021-09-28 19:39:30|354.87|352.47|354.73|352.33|354.87|352.47|354.44|352.04|0
1632857980000|2021-09-28 19:39:40|355.23|352.83|354.73|352.33|355.23|352.83|354.58|352.18|0
1632857990000|2021-09-28 19:39:50|354.58|352.18|354.87|352.47|354.87|352.47|354.58|352.18|0
1632858000000|2021-09-28 19:40:00|355.02|352.62|355.16|352.76|355.45|353.05|354.58|352.18|0
1632858010000|2021-09-28 19:40:10|355.31|352.91|356.03|353.63|356.03|353.63|355.31|352.91|0
1632858020000|2021-09-28 19:40:20|356.18|353.78|356.47|354.07|356.76|354.36|356.18|353.78|0
1632858030000|2021-09-28 19:40:30|356.61|354.21|356.61|354.21|356.9|354.5|356.61|354.21|0
1632858040000|2021-09-28 19:40:40|356.76|354.36|356.76|354.36|356.76|354.36|356.61|354.21|0
1632858050000|2021-09-28 19:40:50|356.61|354.21|356.76|354.36|356.9|354.5|356.61|354.21|0
1632858060000|2021-09-28 19:41:00|356.9|354.5|356.32|353.92|357.05|354.65|356.32|353.92|0
1632858070000|2021-09-28 19:41:10|355.89|353.49|356.18|353.78|356.9|354.5|355.89|353.49|0
1632858080000|2021-09-28 19:41:20|355.89|353.49|356.47|354.07|356.47|354.07|355.89|353.49|0
1632858090000|2021-09-28 19:41:30|356.61|354.21|356.32|353.92|356.61|354.21|356.18|353.78|0
1632858100000|2021-09-28 19:41:40|356.76|354.36|356.47|354.07|356.76|354.36|356.47|354.07|0
1632858110000|2021-09-28 19:41:50|356.61|354.21|356.61|354.21|356.61|354.21|356.47|354.07|0
1632858120000|2021-09-28 19:42:00|356.47|354.07|356.32|353.92|356.47|354.07|356.03|353.63|0
1632858130000|2021-09-28 19:42:10|356.61|354.21|356.47|354.07|356.61|354.21|356.32|353.92|0
1632858140000|2021-09-28 19:42:20|356.32|353.92|357.48|355.08|357.48|355.08|356.32|353.92|0
1632858150000|2021-09-28 19:42:30|357.92|355.52|358.07|355.67|358.07|355.67|357.77|355.37|0
1632858160000|2021-09-28 19:42:40|357.92|355.52|358.07|355.67|358.36|355.96|357.92|355.52|0
1632858170000|2021-09-28 19:42:50|357.77|355.37|358.07|355.67|358.21|355.81|357.77|355.37|0
1632858180000|2021-09-28 19:43:00|358.21|355.81|359.23|356.83|359.23|356.83|358.21|355.81|0
1632858190000|2021-09-28 19:43:10|359.09|356.69|359.23|356.83|359.23|356.83|359.09|356.69|0
1632858200000|2021-09-28 19:43:20|359.38|356.98|358.79|356.39|359.38|356.98|358.79|356.39|0
1632858210000|2021-09-28 19:43:30|358.94|356.54|358.65|356.25|358.94|356.54|358.5|356.1|0
1632858220000|2021-09-28 19:43:40|358.5|356.1|357.92|355.52|358.5|356.1|357.92|355.52|0
1632858230000|2021-09-28 19:43:50|357.63|355.23|357.48|355.08|357.63|355.23|357.34|354.94|0
1632858240000|2021-09-28 19:44:00|357.34|354.94|356.61|354.21|357.34|354.94|356.61|354.21|0
1632858250000|2021-09-28 19:44:10|356.76|354.36|356.47|354.07|356.9|354.5|356.47|354.07|0
1632858260000|2021-09-28 19:44:20|356.32|353.92|356.03|353.63|356.32|353.92|356.03|353.63|0
1632858270000|2021-09-28 19:44:30|355.88|353.48|355.88|353.48|356.17|353.77|355.88|353.48|0
1632858280000|2021-09-28 19:44:40|355.59|353.19|355.01|352.61|355.59|353.19|355.01|352.61|0
1632858290000|2021-09-28 19:44:50|354.72|352.32|355.01|352.61|355.01|352.61|354.72|352.32|0
1632858300000|2021-09-28 19:45:00|355.16|352.76|355.74|353.34|355.74|353.34|355.16|352.76|0
1632858310000|2021-09-28 19:45:10|354.58|352.18|354.87|352.47|355.16|352.76|354.58|352.18|0
1632858320000|2021-09-28 19:45:20|354.72|352.32|354.87|352.47|355.01|352.61|354.72|352.32|0
1632858330000|2021-09-28 19:45:30|355.01|352.61|355.16|352.76|355.16|352.76|354.87|352.47|0
1632858340000|2021-09-28 19:45:40|355.59|353.19|356.03|353.63|356.03|353.63|355.59|353.19|0
1632858350000|2021-09-28 19:45:50|355.88|353.48|356.03|353.63|356.46|354.06|355.88|353.48|0
1632858360000|2021-09-28 19:46:00|355.3|352.9|354.87|352.47|355.3|352.9|354.87|352.47|0
1632858370000|2021-09-28 19:46:10|354.58|352.18|354.14|351.74|354.58|352.18|354.14|351.74|0
1632858380000|2021-09-28 19:46:20|354|351.6|353.85|351.45|354|351.6|353.85|351.45|0
1632858390000|2021-09-28 19:46:30|353.71|351.31|352.41|350.01|353.71|351.31|352.41|350.01|0
1632858400000|2021-09-28 19:46:40|352.55|350.15|352.41|350.01|352.7|350.3|352.41|350.01|0
1632858410000|2021-09-28 19:46:50|352.26|349.86|352.41|350.01|352.41|350.01|352.12|349.72|0
1632858420000|2021-09-28 19:47:00|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1632858430000|2021-09-28 19:47:10|351.83|349.43|352.26|349.86|352.55|350.15|351.83|349.43|0
1632858440000|2021-09-28 19:47:20|352.7|350.3|352.55|350.15|352.7|350.3|352.26|349.86|0
1632858450000|2021-09-28 19:47:30|352.41|350.01|351.54|349.14|352.41|350.01|351.54|349.14|0
1632858460000|2021-09-28 19:47:40|351.69|349.29|351.69|349.29|351.83|349.43|351.69|349.29|0
1632858470000|2021-09-28 19:47:50|351.11|348.71|351.11|348.71|351.25|348.85|350.97|348.57|0
1632858480000|2021-09-28 19:48:00|351.4|349|352.12|349.72|352.12|349.72|351.4|349|0
1632858490000|2021-09-28 19:48:10|352.7|350.3|352.55|350.15|352.7|350.3|352.26|349.86|0
1632858500000|2021-09-28 19:48:20|351.97|349.57|350.68|348.28|351.97|349.57|350.68|348.28|0
1632858510000|2021-09-28 19:48:30|350.53|348.13|350.82|348.42|350.82|348.42|350.53|348.13|0
1632858520000|2021-09-28 19:48:40|350.68|348.28|350.82|348.42|350.82|348.42|350.68|348.28|0
1632858530000|2021-09-28 19:48:50|350.96|348.56|350.53|348.13|350.96|348.56|350.53|348.13|0
1632858540000|2021-09-28 19:49:00|350.39|347.99|349.96|347.56|350.39|347.99|349.96|347.56|0
1632858550000|2021-09-28 19:49:10|349.81|347.41|349.52|347.12|349.81|347.41|349.52|347.12|0
1632858560000|2021-09-28 19:49:20|349.67|347.27|349.52|347.12|349.67|347.27|349.52|347.12|0
1632858570000|2021-09-28 19:49:30|349.67|347.27|349.24|346.84|349.96|347.56|349.24|346.84|0
1632858580000|2021-09-28 19:49:40|349.09|346.69|348.81|346.41|349.09|346.69|348.81|346.41|0
1632858590000|2021-09-28 19:49:50|349.09|346.69|348.38|345.98|349.09|346.69|348.38|345.98|0
1632858600000|2021-09-28 19:50:00|348.09|345.69|347.37|344.97|348.09|345.69|347.37|344.97|0
1632858610000|2021-09-28 19:50:10|347.23|344.83|346.94|344.54|347.8|345.4|346.94|344.54|0
1632858620000|2021-09-28 19:50:20|346.65|344.25|346.51|344.11|346.65|344.25|346.37|343.97|0
1632858630000|2021-09-28 19:50:30|346.65|344.25|346.37|343.97|346.65|344.25|345.94|343.54|0
1632858640000|2021-09-28 19:50:40|346.8|344.4|344.15|341.75|346.94|344.54|344.15|341.75|0
1632858650000|2021-09-28 19:50:50|348.75|346.35|348.89|346.49|348.89|346.49|348.61|346.21|0
1632858660000|2021-09-28 19:51:00|348.75|346.35|348.61|346.21|349.32|346.92|348.61|346.21|0
1632858670000|2021-09-28 19:51:10|349.04|346.64|349.47|347.07|349.47|347.07|349.04|346.64|0
1632858680000|2021-09-28 19:51:20|349.61|347.21|350.33|347.93|350.33|347.93|349.61|347.21|0
1632858690000|2021-09-28 19:51:30|350.47|348.07|351.62|349.22|351.62|349.22|350.47|348.07|0
1632858700000|2021-09-28 19:51:40|351.33|348.93|351.33|348.93|351.33|348.93|350.47|348.07|0
1632858710000|2021-09-28 19:51:50|351.77|349.37|351.19|348.79|351.77|349.37|351.19|348.79|0
1632858720000|2021-09-28 19:52:00|350.76|348.36|350.47|348.07|350.76|348.36|350.47|348.07|0
1632858730000|2021-09-28 19:52:10|350.18|347.78|351.33|348.93|351.33|348.93|350.18|347.78|0
1632858740000|2021-09-28 19:52:20|351.19|348.79|351.62|349.22|351.62|349.22|351.19|348.79|0
1632858750000|2021-09-28 19:52:30|351.48|349.08|351.33|348.93|351.62|349.22|351.33|348.93|0
1632858760000|2021-09-28 19:52:40|351.48|349.08|351.05|348.65|351.48|349.08|350.97|348.57|0
1632858770000|2021-09-28 19:52:50|351.33|348.93|351.19|348.79|351.48|349.08|351.19|348.79|0
1632858780000|2021-09-28 19:53:00|350.61|348.21|351.48|349.08|351.48|349.08|350.61|348.21|0
1632858790000|2021-09-28 19:53:10|351.19|348.79|351.33|348.93|351.33|348.93|350.9|348.5|0
1632858800000|2021-09-28 19:53:20|351.05|348.65|350.9|348.5|351.05|348.65|350.76|348.36|0
1632858810000|2021-09-28 19:53:30|350.61|348.21|350.33|347.93|350.61|348.21|350.33|347.93|0
1632858820000|2021-09-28 19:53:40|350.18|347.78|350.47|348.07|350.47|348.07|350.18|347.78|0
1632858830000|2021-09-28 19:53:50|350.61|348.21|350.61|348.21|350.61|348.21|350.33|347.93|0
1632858840000|2021-09-28 19:54:00|350.47|348.07|351.05|348.65|351.05|348.65|350.47|348.07|0
1632858850000|2021-09-28 19:54:10|352.2|349.8|352.05|349.65|352.2|349.8|351.91|349.51|0
1632858860000|2021-09-28 19:54:20|351.91|349.51|351.91|349.51|352.2|349.8|351.77|349.37|0
1632858870000|2021-09-28 19:54:30|351.62|349.22|351.62|349.22|351.62|349.22|351.48|349.08|0
1632858880000|2021-09-28 19:54:40|351.48|349.08|351.33|348.93|351.48|349.08|350.61|348.21|0
1632858890000|2021-09-28 19:54:50|351.19|348.79|350.33|347.93|351.19|348.79|349.75|347.35|0
1632858900000|2021-09-28 19:55:00|350.68|348.28|351.62|349.22|351.62|349.22|350.68|348.28|0
1632858910000|2021-09-28 19:55:10|351.77|349.37|351.62|349.22|351.77|349.37|351.62|349.22|0
1632858920000|2021-09-28 19:55:20|351.19|348.79|350.04|347.64|351.19|348.79|350.04|347.64|0
1632858930000|2021-09-28 19:55:30|350.18|347.78|349.46|347.06|350.18|347.78|349.46|347.06|0
1632858940000|2021-09-28 19:55:40|349.75|347.35|348.75|346.35|349.75|347.35|348.75|346.35|0
1632858950000|2021-09-28 19:55:50|348.46|346.06|349.03|346.63|349.03|346.63|348.46|346.06|0
1632858960000|2021-09-28 19:56:00|348.6|346.2|349.46|347.06|349.46|347.06|348.6|346.2|0
1632858970000|2021-09-28 19:56:10|349.61|347.21|349.46|347.06|349.75|347.35|349.46|347.06|0
1632858980000|2021-09-28 19:56:20|349.61|347.21|350.61|348.21|350.61|348.21|349.32|346.92|0
1632858990000|2021-09-28 19:56:30|350.33|347.93|350.47|348.07|350.47|348.07|350.33|347.93|0
1632859000000|2021-09-28 19:56:40|350.61|348.21|350.04|347.64|350.61|348.21|350.04|347.64|0
1632859010000|2021-09-28 19:56:50|350.33|347.93|350.61|348.21|350.61|348.21|350.18|347.78|0
1632859020000|2021-09-28 19:57:00|349.89|347.49|350.04|347.64|350.04|347.64|349.75|347.35|0
1632859030000|2021-09-28 19:57:10|350.61|348.21|351.19|348.79|351.19|348.79|350.61|348.21|0
1632859040000|2021-09-28 19:57:20|351.04|348.64|350.33|347.93|351.04|348.64|350.33|347.93|0
1632859050000|2021-09-28 19:57:30|350.18|347.78|351.4|349|351.4|349|350.18|347.78|0
1632859060000|2021-09-28 19:57:40|351.48|349.08|351.91|349.51|351.91|349.51|351.48|349.08|0
1632859070000|2021-09-28 19:57:50|351.76|349.36|352.05|349.65|352.2|349.8|351.76|349.36|0
1632859080000|2021-09-28 19:58:00|351.76|349.36|352.05|349.65|352.05|349.65|351.76|349.36|0
1632859090000|2021-09-28 19:58:10|351.76|349.36|351.19|348.79|351.76|349.36|351.19|348.79|0
1632859100000|2021-09-28 19:58:20|350.9|348.5|350.47|348.07|350.9|348.5|350.47|348.07|0
1632859110000|2021-09-28 19:58:30|350.32|347.92|351.04|348.64|351.04|348.64|350.18|347.78|0
1632859120000|2021-09-28 19:58:40|350.76|348.36|350.32|347.92|350.76|348.36|350.32|347.92|0
1632859130000|2021-09-28 19:58:50|350.61|348.21|350.04|347.64|350.61|348.21|349.89|347.49|0
1632859140000|2021-09-28 19:59:00|349.32|346.92|348.89|346.49|349.32|346.92|348.89|346.49|0
1632859150000|2021-09-28 19:59:10|348.75|346.35|349.03|346.63|349.03|346.63|348.75|346.35|0
1632859160000|2021-09-28 19:59:20|349.18|346.78|349.61|347.21|349.61|347.21|349.03|346.63|0
1632859170000|2021-09-28 19:59:30|349.32|346.92|349.89|347.49|349.89|347.49|349.32|346.92|0
1632859180000|2021-09-28 19:59:40|350.18|347.78|350.18|347.78|350.61|348.21|350.18|347.78|0
1632859190000|2021-09-28 19:59:50|349.75|347.35|351.33|348.93|351.33|348.93|349.75|347.35|0
1632859200000|2021-09-28 20:00:00|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1632859210000|2021-09-28 20:00:10|352.05|349.65|352.34|349.94|352.34|349.94|352.05|349.65|0
1632859220000|2021-09-28 20:00:20|352.48|350.08|353.35|350.95|353.35|350.95|352.48|350.08|0
1632859230000|2021-09-28 20:00:30|353.2|350.8|352.92|350.52|353.2|350.8|352.77|350.37|0
1632859240000|2021-09-28 20:00:40|353.06|350.66|352.92|350.52|353.06|350.66|352.77|350.37|0
1632859250000|2021-09-28 20:00:50|352.48|350.08|353.35|350.95|353.35|350.95|352.48|350.08|0
1632859260000|2021-09-28 20:01:00|353.2|350.8|353.2|350.8|353.2|350.8|352.77|350.37|0
1632859270000|2021-09-28 20:01:10|352.92|350.52|352.92|350.52|353.2|350.8|352.92|350.52|0
1632859280000|2021-09-28 20:01:20|352.48|350.08|352.48|350.08|352.63|350.23|352.34|349.94|0
1632859290000|2021-09-28 20:01:30|352.05|349.65|352.05|349.65|352.05|349.65|351.91|349.51|0
1632859300000|2021-09-28 20:01:40|351.91|349.51|352.05|349.65|352.05|349.65|351.91|349.51|0
1632859310000|2021-09-28 20:01:50|351.76|349.36|351.76|349.36|351.76|349.36|351.33|348.93|0
1632859320000|2021-09-28 20:02:00|352.63|350.23|352.48|350.08|352.63|350.23|352.19|349.79|0
1632859330000|2021-09-28 20:02:10|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1632859340000|2021-09-28 20:02:20|352.34|349.94|352.48|350.08|352.63|350.23|352.34|349.94|0
1632859350000|2021-09-28 20:02:30|352.63|350.23|352.63|350.23|352.77|350.37|352.63|350.23|0
1632859360000|2021-09-28 20:02:40|352.34|349.94|352.77|350.37|352.77|350.37|352.34|349.94|0
1632859370000|2021-09-28 20:02:50|352.63|350.23|352.48|350.08|352.63|350.23|352.48|350.08|0
1632859380000|2021-09-28 20:03:00|352.77|350.37|353.35|350.95|353.35|350.95|352.77|350.37|0
1632859390000|2021-09-28 20:03:10|353.2|350.8|352.77|350.37|353.35|350.95|352.77|350.37|0
1632859400000|2021-09-28 20:03:20|353.06|350.66|353.06|350.66|353.06|350.66|352.92|350.52|0
1632859410000|2021-09-28 20:03:30|353.2|350.8|352.91|350.51|353.2|350.8|352.91|350.51|0
1632859420000|2021-09-28 20:03:40|353.2|350.8|352.91|350.51|353.2|350.8|352.91|350.51|0
1632859430000|2021-09-28 20:03:50|352.77|350.37|353.35|350.95|353.35|350.95|352.77|350.37|0
1632859440000|2021-09-28 20:04:00|353.2|350.8|353.35|350.95|353.35|350.95|353.2|350.8|0
1632859450000|2021-09-28 20:04:10|353.06|350.66|353.35|350.95|353.35|350.95|353.06|350.66|0
1632859460000|2021-09-28 20:04:20|353.49|351.09|353.06|350.66|353.49|351.09|353.06|350.66|0
1632859470000|2021-09-28 20:04:30|352.98|350.58|352.77|350.37|352.98|350.58|352.77|350.37|0
1632859480000|2021-09-28 20:04:40|353.06|350.66|353.49|351.09|353.49|351.09|353.06|350.66|0
1632859490000|2021-09-28 20:04:50|353.35|350.95|353.35|350.95|353.49|351.09|353.35|350.95|0
1632859500000|2021-09-28 20:05:00|353.64|351.24|353.49|351.09|353.64|351.24|353.49|351.09|0
1632859510000|2021-09-28 20:05:10|353.64|351.24|353.64|351.24|353.64|351.24|353.49|351.09|0
1632859520000|2021-09-28 20:05:20|353.49|351.09|353.2|350.8|353.49|351.09|353.06|350.66|0
1632859530000|2021-09-28 20:05:30|353.06|350.66|352.77|350.37|353.06|350.66|352.77|350.37|0
1632859540000|2021-09-28 20:05:40|352.91|350.51|352.77|350.37|352.91|350.51|352.41|350.01|0
1632859550000|2021-09-28 20:05:50|352.63|350.23|352.77|350.37|352.77|350.37|352.48|350.08|0
1632859560000|2021-09-28 20:06:00|352.48|350.08|352.48|350.08|352.63|350.23|352.48|350.08|0
1632859580000|2021-09-28 20:06:20|352.34|349.94|352.48|350.08|352.63|350.23|352.34|349.94|0
1632859590000|2021-09-28 20:06:30|352.34|349.94|351.9|349.5|352.34|349.94|351.9|349.5|0
1632859600000|2021-09-28 20:06:40|351.62|349.22|351.76|349.36|351.76|349.36|351.62|349.22|0
1632859610000|2021-09-28 20:06:50|351.9|349.5|351.33|348.93|351.9|349.5|351.18|348.78|0
1632859620000|2021-09-28 20:07:00|351.47|349.07|351.04|348.64|351.47|349.07|350.9|348.5|0
1632859630000|2021-09-28 20:07:10|350.9|348.5|350.9|348.5|351.18|348.78|350.9|348.5|0
1632859640000|2021-09-28 20:07:20|350.61|348.21|350.68|348.28|350.75|348.35|350.61|348.21|0
1632859650000|2021-09-28 20:07:30|350.75|348.35|350.46|348.06|350.75|348.35|350.46|348.06|0
1632859660000|2021-09-28 20:07:40|350.53|348.13|350.75|348.35|350.75|348.35|350.46|348.06|0
1632859670000|2021-09-28 20:07:50|350.68|348.28|350.61|348.21|350.68|348.28|350.61|348.21|0
1632859680000|2021-09-28 20:08:00|350.32|347.92|350.46|348.06|350.46|348.06|350.32|347.92|0
1632859690000|2021-09-28 20:08:10|350.61|348.21|350.03|347.63|350.61|348.21|350.03|347.63|0
1632859700000|2021-09-28 20:08:20|350.18|347.78|350.03|347.63|350.18|347.78|350.03|347.63|0
1632859710000|2021-09-28 20:08:30|350.18|347.78|350.03|347.63|350.18|347.78|349.96|347.56|0
1632859720000|2021-09-28 20:08:40|349.89|347.49|350.18|347.78|350.18|347.78|349.89|347.49|0
1632859730000|2021-09-28 20:08:50|350.61|348.21|350.75|348.35|350.75|348.35|350.61|348.21|0
1632859740000|2021-09-28 20:09:00|350.9|348.5|351.33|348.93|351.33|348.93|350.9|348.5|0
1632859750000|2021-09-28 20:09:10|351.47|349.07|351.62|349.22|351.62|349.22|351.33|348.93|0
1632859760000|2021-09-28 20:09:20|351.47|349.07|351.62|349.22|351.76|349.36|351.47|349.07|0
1632859770000|2021-09-28 20:09:30|351.76|349.36|351.18|348.78|351.76|349.36|351.18|348.78|0
1632859780000|2021-09-28 20:09:40|350.9|348.5|350.61|348.21|350.9|348.5|350.61|348.21|0
1632859790000|2021-09-28 20:09:50|350.9|348.5|351.9|349.5|351.9|349.5|350.9|348.5|0
1632859800000|2021-09-28 20:10:00|351.76|349.36|351.18|348.78|351.76|349.36|351.18|348.78|0
1632859810000|2021-09-28 20:10:10|350.75|348.35|350.46|348.06|351.04|348.64|350.46|348.06|0
1632859820000|2021-09-28 20:10:20|350.75|348.35|351.04|348.64|351.18|348.78|350.75|348.35|0
1632859830000|2021-09-28 20:10:30|350.9|348.5|350.75|348.35|350.9|348.5|350.61|348.21|0
1632859840000|2021-09-28 20:10:40|350.9|348.5|351.18|348.78|351.18|348.78|350.75|348.35|0
1632859850000|2021-09-28 20:10:50|351.04|348.64|351.18|348.78|351.33|348.93|351.04|348.64|0
1632859860000|2021-09-28 20:11:00|351.33|348.93|351.18|348.78|351.47|349.07|351.18|348.78|0
1632859870000|2021-09-28 20:11:10|350.89|348.49|350.61|348.21|350.89|348.49|350.61|348.21|0
1632859880000|2021-09-28 20:11:20|350.75|348.35|351.18|348.78|351.18|348.78|350.75|348.35|0
1632859890000|2021-09-28 20:11:30|351.33|348.93|351.47|349.07|351.68|349.28|351.33|348.93|0
1632859900000|2021-09-28 20:11:40|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1632859910000|2021-09-28 20:11:50|351.18|348.78|351.97|349.57|351.97|349.57|351.18|348.78|0
1632859920000|2021-09-28 20:12:00|351.9|349.5|351.76|349.36|351.9|349.5|351.76|349.36|0
1632859930000|2021-09-28 20:12:10|351.33|348.93|351.47|349.07|351.47|349.07|351.33|348.93|0
1632859940000|2021-09-28 20:12:20|351.33|348.93|350.89|348.49|351.33|348.93|350.75|348.35|0
1632859950000|2021-09-28 20:12:30|350.61|348.21|350.89|348.49|350.89|348.49|350.61|348.21|0
1632859960000|2021-09-28 20:12:40|351.04|348.64|351.61|349.21|351.61|349.21|351.04|348.64|0
1632859970000|2021-09-28 20:12:50|351.76|349.36|351.9|349.5|351.9|349.5|351.76|349.36|0
1632859980000|2021-09-28 20:13:00|352.19|349.79|352.33|349.93|352.33|349.93|352.19|349.79|0
1632859990000|2021-09-28 20:13:10|351.9|349.5|351.76|349.36|351.9|349.5|351.47|349.07|0
1632860000000|2021-09-28 20:13:20|351.61|349.21|351.9|349.5|352.05|349.65|351.61|349.21|0
1632860010000|2021-09-28 20:13:30|351.76|349.36|351.76|349.36|351.76|349.36|351.76|349.36|0
1632860020000|2021-09-28 20:13:40|352.05|349.65|351.9|349.5|352.05|349.65|351.9|349.5|0
1632860030000|2021-09-28 20:13:50|352.05|349.65|351.76|349.36|352.05|349.65|351.76|349.36|0
1632860040000|2021-09-28 20:14:00|351.47|349.07|351.76|349.36|351.76|349.36|351.47|349.07|0
1632860050000|2021-09-28 20:14:10|351.9|349.5|351.47|349.07|351.9|349.5|351.18|348.78|0
1632860060000|2021-09-28 20:14:20|351.61|349.21|351.18|348.78|351.61|349.21|351.18|348.78|0
1632860070000|2021-09-28 20:14:30|351.33|348.93|351.47|349.07|351.61|349.21|351.33|348.93|0
1632860080000|2021-09-28 20:14:40|351.61|349.21|351.76|349.36|351.9|349.5|351.61|349.21|0
1632860090000|2021-09-28 20:14:50|351.83|349.43|352.05|349.65|352.05|349.65|351.83|349.43|0
1632860110000|2021-09-28 20:15:10|351.67|348.87|351.52|348.72|351.67|348.87|351.52|348.72|0
1632860120000|2021-09-28 20:15:20|351.38|348.58|351.38|348.58|351.38|348.58|351.24|348.44|0
1632860130000|2021-09-28 20:15:30|351.24|348.44|350.81|348.01|351.24|348.44|350.81|348.01|0
1632860150000|2021-09-28 20:15:50|350.66|347.86|350.52|347.72|350.66|347.86|350.52|347.72|0
1632860160000|2021-09-28 20:16:00|350.66|347.86|350.81|348.01|350.81|348.01|350.66|347.86|0
1632860170000|2021-09-28 20:16:10|350.66|347.86|350.23|347.43|350.66|347.86|350.23|347.43|0
1632860180000|2021-09-28 20:16:20|350.37|347.57|350.09|347.29|350.37|347.57|350.09|347.29|0
1632860200000|2021-09-28 20:16:40|349.94|347.14|350.09|347.29|350.09|347.29|349.94|347.14|0
1632860210000|2021-09-28 20:16:50|350.01|347.21|349.94|347.14|350.01|347.21|349.94|347.14|0
1632860220000|2021-09-28 20:17:00|350.09|347.29|350.52|347.72|350.59|347.79|350.09|347.29|0
1632860230000|2021-09-28 20:17:10|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1632860240000|2021-09-28 20:17:20|350.23|347.43|350.66|347.86|350.66|347.86|350.23|347.43|0
1632860250000|2021-09-28 20:17:30|350.52|347.72|350.8|348|350.8|348|350.52|347.72|0
1632860260000|2021-09-28 20:17:40|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1632860270000|2021-09-28 20:17:50|350.8|348|350.8|348|350.8|348|350.8|348|0
1632860280000|2021-09-28 20:18:00|350.66|347.86|350.37|347.57|350.66|347.86|350.37|347.57|0
1632860300000|2021-09-28 20:18:20|350.3|347.5|350.23|347.43|350.3|347.5|350.23|347.43|0
1632860310000|2021-09-28 20:18:30|350.09|347.29|349.8|347|350.23|347.43|349.8|347|0
1632860320000|2021-09-28 20:18:40|349.94|347.14|350.09|347.29|350.09|347.29|349.8|347|0
1632860330000|2021-09-28 20:18:50|350.37|347.57|350.23|347.43|350.37|347.57|350.09|347.29|0
1632860340000|2021-09-28 20:19:00|350.37|347.57|350.23|347.43|350.37|347.57|350.23|347.43|0
1632860350000|2021-09-28 20:19:10|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1632860360000|2021-09-28 20:19:20|350.52|347.72|350.66|347.86|350.66|347.86|350.52|347.72|0
1632860380000|2021-09-28 20:19:40|350.95|348.15|350.95|348.15|350.95|348.15|350.95|348.15|0
1632860400000|2021-09-28 20:20:00|351.09|348.29|351.09|348.29|351.09|348.29|351.09|348.29|0
1632860410000|2021-09-28 20:20:10|351.24|348.44|350.95|348.15|351.24|348.44|350.95|348.15|0
1632860420000|2021-09-28 20:20:20|350.8|348|350.95|348.15|350.95|348.15|350.8|348|0
1632860450000|2021-09-28 20:20:50|351.09|348.29|350.8|348|351.09|348.29|350.8|348|0
1632860460000|2021-09-28 20:21:00|350.87|348.07|351.09|348.29|351.09|348.29|350.87|348.07|0
1632860470000|2021-09-28 20:21:10|350.95|348.15|350.95|348.15|350.95|348.15|350.95|348.15|0
1632860500000|2021-09-28 20:21:40|350.8|348|350.8|348|350.8|348|350.8|348|0
1632860510000|2021-09-28 20:21:50|350.73|347.93|350.66|347.86|350.73|347.93|350.66|347.86|0
1632860550000|2021-09-28 20:22:30|350.8|348|350.8|348|350.8|348|350.8|348|0
1632860610000|2021-09-28 20:23:30|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1632860620000|2021-09-28 20:23:40|350.51|347.71|350.51|347.71|350.51|347.71|350.51|347.71|0
1632860630000|2021-09-28 20:23:50|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1632860660000|2021-09-28 20:24:20|350.23|347.43|350.23|347.43|350.23|347.43|350.23|347.43|0
1632860670000|2021-09-28 20:24:30|350.08|347.28|350.23|347.43|350.23|347.43|350.08|347.28|0
1632860680000|2021-09-28 20:24:40|350.08|347.28|350.01|347.21|350.08|347.28|350.01|347.21|0
1632860690000|2021-09-28 20:24:50|350.08|347.28|349.94|347.14|350.08|347.28|349.94|347.14|0
1632860700000|2021-09-28 20:25:00|350.08|347.28|350.23|347.43|350.23|347.43|350.08|347.28|0
1632860710000|2021-09-28 20:25:10|350.08|347.28|350.51|347.71|350.51|347.71|350.08|347.28|0
1632860720000|2021-09-28 20:25:20|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1632860730000|2021-09-28 20:25:30|350.58|347.78|350.51|347.71|350.58|347.78|350.51|347.71|0
1632860740000|2021-09-28 20:25:40|350.37|347.57|350.95|348.15|350.95|348.15|350.37|347.57|0
1632860750000|2021-09-28 20:25:50|351.23|348.43|351.09|348.29|351.23|348.43|351.09|348.29|0
1632860760000|2021-09-28 20:26:00|350.94|348.14|350.8|348|350.94|348.14|350.8|348|0
1632860770000|2021-09-28 20:26:10|350.66|347.86|350.23|347.43|350.66|347.86|350.23|347.43|0
1632860780000|2021-09-28 20:26:20|350.37|347.57|350.23|347.43|350.37|347.57|350.23|347.43|0
1632860790000|2021-09-28 20:26:30|350.08|347.28|350.08|347.28|350.08|347.28|349.94|347.14|0
1632860800000|2021-09-28 20:26:40|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1632860810000|2021-09-28 20:26:50|350.51|347.71|350.51|347.71|350.51|347.71|350.51|347.71|0
1632860820000|2021-09-28 20:27:00|350.66|347.86|350.8|348|350.94|348.14|350.66|347.86|0
1632860830000|2021-09-28 20:27:10|350.94|348.14|351.23|348.43|351.23|348.43|350.94|348.14|0
1632860840000|2021-09-28 20:27:20|351.38|348.58|351.16|348.36|351.38|348.58|351.16|348.36|0
1632860850000|2021-09-28 20:27:30|351.23|348.43|351.23|348.43|351.23|348.43|351.23|348.43|0
1632860860000|2021-09-28 20:27:40|351.3|348.5|351.52|348.72|351.52|348.72|351.3|348.5|0
1632860870000|2021-09-28 20:27:50|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1632860880000|2021-09-28 20:28:00|351.81|349.01|351.95|349.15|351.95|349.15|351.81|349.01|0
1632860890000|2021-09-28 20:28:10|351.81|349.01|351.66|348.86|351.81|349.01|351.66|348.86|0
1632860900000|2021-09-28 20:28:20|351.81|349.01|351.66|348.86|351.81|349.01|351.66|348.86|0
1632860910000|2021-09-28 20:28:30|351.81|349.01|351.66|348.86|351.81|349.01|351.66|348.86|0
1632860920000|2021-09-28 20:28:40|351.52|348.72|351.81|349.01|351.81|349.01|351.52|348.72|0
1632860940000|2021-09-28 20:29:00|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1632860950000|2021-09-28 20:29:10|352.1|349.3|352.16|349.36|352.16|349.36|352.1|349.3|0
1632860960000|2021-09-28 20:29:20|352.24|349.44|352.24|349.44|352.38|349.58|352.24|349.44|0
1632860970000|2021-09-28 20:29:30|352.1|349.3|351.95|349.15|352.1|349.3|351.95|349.15|0
1632860980000|2021-09-28 20:29:40|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1632860990000|2021-09-28 20:29:50|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1632861000000|2021-09-28 20:30:00|351.81|349.01|351.66|348.86|351.81|349.01|351.66|348.86|0
1632861020000|2021-09-28 20:30:20|351.81|349.01|351.66|348.86|351.81|349.01|351.66|348.86|0
1632861030000|2021-09-28 20:30:30|351.52|348.72|351.52|348.72|351.59|348.79|351.52|348.72|0
1632861040000|2021-09-28 20:30:40|351.66|348.86|351.52|348.72|351.66|348.86|351.52|348.72|0
1632861060000|2021-09-28 20:31:00|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1632861080000|2021-09-28 20:31:20|351.81|349.01|352.09|349.29|352.09|349.29|351.81|349.01|0
1632861090000|2021-09-28 20:31:30|351.95|349.15|352.09|349.29|352.09|349.29|351.95|349.15|0
1632861100000|2021-09-28 20:31:40|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1632861110000|2021-09-28 20:31:50|351.88|349.08|351.81|349.01|351.88|349.08|351.81|349.01|0
1632861120000|2021-09-28 20:32:00|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1632861130000|2021-09-28 20:32:10|351.37|348.57|351.37|348.57|351.37|348.57|351.37|348.57|0
1632861150000|2021-09-28 20:32:30|351.52|348.72|351.52|348.72|351.52|348.72|351.52|348.72|0
1632861160000|2021-09-28 20:32:40|351.23|348.43|351.09|348.29|351.37|348.57|351.09|348.29|0
1632861190000|2021-09-28 20:33:10|351.23|348.43|351.23|348.43|351.23|348.43|351.23|348.43|0
1632861200000|2021-09-28 20:33:20|351.09|348.29|350.94|348.14|351.09|348.29|350.94|348.14|0
1632861220000|2021-09-28 20:33:40|351.09|348.29|351.09|348.29|351.09|348.29|351.09|348.29|0
1632861230000|2021-09-28 20:33:50|351.01|348.21|350.94|348.14|351.01|348.21|350.94|348.14|0
1632861240000|2021-09-28 20:34:00|350.8|348|350.94|348.14|350.94|348.14|350.8|348|0
1632861250000|2021-09-28 20:34:10|351.09|348.29|351.09|348.29|351.09|348.29|351.09|348.29|0
1632861280000|2021-09-28 20:34:40|350.94|348.14|350.94|348.14|350.94|348.14|350.94|348.14|0
1632861300000|2021-09-28 20:35:00|351.09|348.29|351.09|348.29|351.09|348.29|350.94|348.14|0
1632861320000|2021-09-28 20:35:20|351.08|348.28|351.08|348.28|351.08|348.28|351.08|348.28|0
1632861330000|2021-09-28 20:35:30|351.23|348.43|351.23|348.43|351.23|348.43|351.23|348.43|0
1632861340000|2021-09-28 20:35:40|351.37|348.57|351.8|349|351.8|349|351.37|348.57|0
1632861350000|2021-09-28 20:35:50|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1632861360000|2021-09-28 20:36:00|351.8|349|351.8|349|351.8|349|351.8|349|0
1632861390000|2021-09-28 20:36:30|351.52|348.72|351.59|348.79|351.66|348.86|351.52|348.72|0
1632861400000|2021-09-28 20:36:40|351.37|348.57|351.52|348.72|351.52|348.72|351.37|348.57|0
1632861420000|2021-09-28 20:37:00|351.37|348.57|351.66|348.86|351.66|348.86|351.37|348.57|0
1632861430000|2021-09-28 20:37:10|351.95|349.15|352.09|349.29|352.09|349.29|351.95|349.15|0
1632861440000|2021-09-28 20:37:20|352.24|349.44|352.38|349.58|352.38|349.58|352.24|349.44|0
1632861470000|2021-09-28 20:37:50|352.24|349.44|352.24|349.44|352.24|349.44|352.09|349.29|0
1632861480000|2021-09-28 20:38:00|352.38|349.58|352.38|349.58|352.38|349.58|352.24|349.44|0
1632861500000|2021-09-28 20:38:20|352.52|349.72|352.38|349.58|352.52|349.72|352.38|349.58|0
1632861510000|2021-09-28 20:38:30|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1632861540000|2021-09-28 20:39:00|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1632861550000|2021-09-28 20:39:10|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1632861580000|2021-09-28 20:39:40|352.24|349.44|351.8|349|352.24|349.44|351.8|349|0
1632861600000|2021-09-28 20:40:00|351.95|349.15|352.02|349.22|352.02|349.22|351.95|349.15|0
1632861610000|2021-09-28 20:40:10|352.23|349.43|352.67|349.87|352.67|349.87|352.23|349.43|0
1632861620000|2021-09-28 20:40:20|352.52|349.72|352.52|349.72|352.52|349.72|352.38|349.58|0
1632861640000|2021-09-28 20:40:40|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1632861650000|2021-09-28 20:40:50|352.23|349.43|351.95|349.15|352.23|349.43|351.95|349.15|0
1632861660000|2021-09-28 20:41:00|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1632861670000|2021-09-28 20:41:10|351.8|349|351.66|348.86|351.8|349|351.66|348.86|0
1632861680000|2021-09-28 20:41:20|351.73|348.93|351.51|348.71|351.73|348.93|351.51|348.71|0
1632861690000|2021-09-28 20:41:30|351.44|348.64|351.23|348.43|351.44|348.64|351.23|348.43|0
1632861700000|2021-09-28 20:41:40|351.37|348.57|352.09|349.29|352.09|349.29|351.37|348.57|0
1632861710000|2021-09-28 20:41:50|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1632861720000|2021-09-28 20:42:00|352.02|349.22|352.09|349.29|352.09|349.29|352.02|349.22|0
1632861730000|2021-09-28 20:42:10|351.8|349|351.8|349|351.8|349|351.73|348.93|0
1632861750000|2021-09-28 20:42:30|351.87|349.07|351.95|349.15|351.95|349.15|351.8|349|0
1632861760000|2021-09-28 20:42:40|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1632861770000|2021-09-28 20:42:50|352.23|349.43|352.38|349.58|352.38|349.58|352.23|349.43|0
1632861780000|2021-09-28 20:43:00|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1632861790000|2021-09-28 20:43:10|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1632861810000|2021-09-28 20:43:30|352.52|349.72|352.67|349.87|352.67|349.87|352.52|349.72|0
1632861820000|2021-09-28 20:43:40|352.59|349.79|352.52|349.72|352.59|349.79|352.52|349.72|0
1632861830000|2021-09-28 20:43:50|352.67|349.87|352.23|349.43|352.67|349.87|352.23|349.43|0
1632861840000|2021-09-28 20:44:00|352.38|349.58|352.52|349.72|352.52|349.72|352.38|349.58|0
1632861850000|2021-09-28 20:44:10|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1632861870000|2021-09-28 20:44:30|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1632861880000|2021-09-28 20:44:40|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1632861890000|2021-09-28 20:44:50|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1632861900000|2021-09-28 20:45:00|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1632861920000|2021-09-28 20:45:20|353.1|350.3|353.24|350.44|353.24|350.44|353.1|350.3|0
1632861940000|2021-09-28 20:45:40|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1632861950000|2021-09-28 20:45:50|353.24|350.44|353.39|350.59|353.39|350.59|353.24|350.44|0
1632861960000|2021-09-28 20:46:00|353.53|350.73|353.39|350.59|353.53|350.73|353.39|350.59|0
1632861970000|2021-09-28 20:46:10|353.1|350.3|352.95|350.15|353.1|350.3|352.95|350.15|0
1632861980000|2021-09-28 20:46:20|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1632861990000|2021-09-28 20:46:30|353.24|350.44|352.95|350.15|353.24|350.44|352.95|350.15|0
1632862010000|2021-09-28 20:46:50|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1632862020000|2021-09-28 20:47:00|352.95|350.15|353.1|350.3|353.1|350.3|352.95|350.15|0
1632862030000|2021-09-28 20:47:10|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1632862050000|2021-09-28 20:47:30|353.1|350.3|352.95|350.15|353.1|350.3|352.95|350.15|0
1632862120000|2021-09-28 20:48:40|353.02|350.22|352.95|350.15|353.02|350.22|352.95|350.15|0
1632862130000|2021-09-28 20:48:50|353.24|350.44|353.1|350.3|353.24|350.44|353.1|350.3|0
1632862140000|2021-09-28 20:49:00|352.95|350.15|353.53|350.73|353.67|350.87|352.95|350.15|0
1632862150000|2021-09-28 20:49:10|353.67|350.87|353.82|351.02|353.82|351.02|353.67|350.87|0
1632862160000|2021-09-28 20:49:20|353.96|351.16|353.96|351.16|354.11|351.31|353.96|351.16|0
1632862170000|2021-09-28 20:49:30|354.11|351.31|354.25|351.45|354.25|351.45|354.11|351.31|0
1632862180000|2021-09-28 20:49:40|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1632862190000|2021-09-28 20:49:50|353.96|351.16|353.82|351.02|353.96|351.16|353.82|351.02|0
1632862200000|2021-09-28 20:50:00|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1632862210000|2021-09-28 20:50:10|354.03|351.23|354.11|351.31|354.11|351.31|354.03|351.23|0
1632862220000|2021-09-28 20:50:20|353.96|351.16|354.11|351.31|354.11|351.31|353.96|351.16|0
1632862230000|2021-09-28 20:50:30|353.96|351.16|354.03|351.23|354.11|351.31|353.96|351.16|0
1632862240000|2021-09-28 20:50:40|353.96|351.16|353.96|351.16|354.03|351.23|353.96|351.16|0
1632862250000|2021-09-28 20:50:50|353.53|350.73|353.38|350.58|353.67|350.87|353.38|350.58|0
1632862260000|2021-09-28 20:51:00|353.53|350.73|353.45|350.65|353.53|350.73|353.45|350.65|0
1632862270000|2021-09-28 20:51:10|353.24|350.44|352.95|350.15|353.24|350.44|352.95|350.15|0
1632862280000|2021-09-28 20:51:20|352.88|350.08|352.81|350.01|352.88|350.08|352.81|350.01|0
1632862300000|2021-09-28 20:51:40|352.52|349.72|352.37|349.57|352.52|349.72|352.37|349.57|0
1632862310000|2021-09-28 20:51:50|352.44|349.64|352.52|349.72|352.52|349.72|352.44|349.64|0
1632862320000|2021-09-28 20:52:00|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1632862330000|2021-09-28 20:52:10|352.52|349.72|352.81|350.01|352.81|350.01|352.52|349.72|0
1632862340000|2021-09-28 20:52:20|352.88|350.08|352.81|350.01|352.88|350.08|352.81|350.01|0
1632862350000|2021-09-28 20:52:30|352.88|350.08|352.95|350.15|352.95|350.15|352.88|350.08|0
1632862370000|2021-09-28 20:52:50|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1632862380000|2021-09-28 20:53:00|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1632862400000|2021-09-28 20:53:20|352.95|350.15|352.95|350.15|353.09|350.29|352.95|350.15|0
1632862420000|2021-09-28 20:53:40|353.02|350.22|353.09|350.29|353.09|350.29|353.02|350.22|0
1632862430000|2021-09-28 20:53:50|353.02|350.22|353.09|350.29|353.09|350.29|353.02|350.22|0
1632862440000|2021-09-28 20:54:00|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1632862450000|2021-09-28 20:54:10|353.02|350.22|352.95|350.15|353.09|350.29|352.95|350.15|0
1632862460000|2021-09-28 20:54:20|352.81|350.01|352.66|349.86|352.81|350.01|352.66|349.86|0
1632862470000|2021-09-28 20:54:30|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1632862480000|2021-09-28 20:54:40|353.09|350.29|353.24|350.44|353.24|350.44|353.09|350.29|0
1632862490000|2021-09-28 20:54:50|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1632862500000|2021-09-28 20:55:00|353.67|350.87|353.67|350.87|353.67|350.87|353.6|350.8|0
1632862510000|2021-09-28 20:55:10|353.6|350.8|353.67|350.87|353.67|350.87|353.6|350.8|0
1632862520000|2021-09-28 20:55:20|353.53|350.73|353.6|350.8|353.67|350.87|353.53|350.73|0
1632862530000|2021-09-28 20:55:30|353.67|350.87|353.67|350.87|353.67|350.87|353.53|350.73|0
1632862540000|2021-09-28 20:55:40|353.45|350.65|353.45|350.65|353.45|350.65|353.45|350.65|0
1632862550000|2021-09-28 20:55:50|353.38|350.58|353.53|350.73|353.53|350.73|353.38|350.58|0
1632862560000|2021-09-28 20:56:00|353.6|350.8|353.6|350.8|353.6|350.8|353.53|350.73|0
1632862570000|2021-09-28 20:56:10|353.67|350.87|353.45|350.65|353.67|350.87|353.45|350.65|0
1632862580000|2021-09-28 20:56:20|353.38|350.58|353.53|350.73|353.53|350.73|353.38|350.58|0
1632862590000|2021-09-28 20:56:30|353.38|350.58|353.45|350.65|353.45|350.65|353.38|350.58|0
1632862600000|2021-09-28 20:56:40|353.38|350.58|353.45|350.65|353.45|350.65|353.38|350.58|0
1632862610000|2021-09-28 20:56:50|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1632862620000|2021-09-28 20:57:00|353.24|350.44|353.09|350.29|353.24|350.44|353.09|350.29|0
1632862630000|2021-09-28 20:57:10|353.16|350.36|352.95|350.15|353.24|350.44|352.95|350.15|0
1632862640000|2021-09-28 20:57:20|353.02|350.22|353.09|350.29|353.09|350.29|353.02|350.22|0
1632862660000|2021-09-28 20:57:40|353.02|350.22|353.02|350.22|353.02|350.22|352.95|350.15|0
1632862670000|2021-09-28 20:57:50|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1632862680000|2021-09-28 20:58:00|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1632862710000|2021-09-28 20:58:30|352.8|350|352.52|349.72|352.8|350|352.52|349.72|0
1632862720000|2021-09-28 20:58:40|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1632862740000|2021-09-28 20:59:00|352.23|349.43|352.15|349.35|352.23|349.43|352.08|349.28|0
1632862750000|2021-09-28 20:59:10|352.08|349.28|352.15|349.35|352.15|349.35|352.08|349.28|0
1632862760000|2021-09-28 20:59:20|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1632862780000|2021-09-28 20:59:40|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1632862790000|2021-09-28 20:59:50|352.01|349.21|352.01|349.21|352.15|349.35|352.01|349.21|0
1632862800000|2021-09-28 21:00:00|352.07|349.27|352.09|349.29|352.09|349.29|352.07|349.27|0
1632862880000|2021-09-28 21:01:20|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1632862910000|2021-09-28 21:01:50|352.21|349.41|351.79|348.99|352.21|349.41|351.79|348.99|0
1632862920000|2021-09-28 21:02:00|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1632862930000|2021-09-28 21:02:10|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1632862990000|2021-09-28 21:03:10|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1632863020000|2021-09-28 21:03:40|352.06|349.26|352.02|349.22|352.06|349.26|352.02|349.22|0
1632863030000|2021-09-28 21:03:50|351.98|349.18|351.87|349.07|351.98|349.18|351.87|349.07|0
1632863040000|2021-09-28 21:04:00|351.9|349.1|351.98|349.18|351.98|349.18|351.9|349.1|0
1632863050000|2021-09-28 21:04:10|352.02|349.22|352.02|349.22|352.02|349.22|352.02|349.22|0
1632863080000|2021-09-28 21:04:40|351.96|349.16|351.96|349.16|351.96|349.16|351.96|349.16|0
1632863090000|2021-09-28 21:04:50|352.02|349.22|352.02|349.22|352.02|349.22|352.02|349.22|0
1632863190000|2021-09-28 21:06:30|352|349.2|351.87|349.07|352|349.2|351.87|349.07|0
1632863240000|2021-09-28 21:07:20|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1632863270000|2021-09-28 21:07:50|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1632863280000|2021-09-28 21:08:00|352.23|349.43|352.28|349.48|352.28|349.48|352.23|349.43|0
1632863300000|2021-09-28 21:08:20|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1632863350000|2021-09-28 21:09:10|352.27|349.47|352.27|349.47|352.27|349.47|352.27|349.47|0
1632863390000|2021-09-28 21:09:50|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1632863430000|2021-09-28 21:10:30|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632863450000|2021-09-28 21:10:50|352.48|349.68|352.44|349.64|352.48|349.68|352.44|349.64|0
1632863550000|2021-09-28 21:12:30|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1632863560000|2021-09-28 21:12:40|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1632863570000|2021-09-28 21:12:50|352.46|349.66|352.46|349.66|352.46|349.66|352.46|349.66|0
1632863630000|2021-09-28 21:13:50|352.54|349.74|352.43|349.63|352.54|349.74|352.43|349.63|0
1632863720000|2021-09-28 21:15:20|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1632863750000|2021-09-28 21:15:50|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1632863850000|2021-09-28 21:17:30|352.46|349.66|352.43|349.63|352.46|349.66|352.43|349.63|0
1632863860000|2021-09-28 21:17:40|352.5|349.7|352.43|349.63|352.5|349.7|352.43|349.63|0
1632863890000|2021-09-28 21:18:10|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1632863900000|2021-09-28 21:18:20|352.65|349.85|352.6|349.8|352.66|349.86|352.6|349.8|0
1632863910000|2021-09-28 21:18:30|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1632863920000|2021-09-28 21:18:40|352.47|349.67|352.56|349.76|352.58|349.78|352.47|349.67|0
1632863930000|2021-09-28 21:18:50|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1632863940000|2021-09-28 21:19:00|352.54|349.74|352.46|349.66|352.54|349.74|352.46|349.66|0
1632863950000|2021-09-28 21:19:10|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1632863970000|2021-09-28 21:19:30|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1632863980000|2021-09-28 21:19:40|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1632864030000|2021-09-28 21:20:30|352.47|349.67|352.52|349.72|352.52|349.72|352.47|349.67|0
1632864050000|2021-09-28 21:20:50|352.58|349.78|352.69|349.89|352.69|349.89|352.58|349.78|0
1632864090000|2021-09-28 21:21:30|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1632864100000|2021-09-28 21:21:40|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632864110000|2021-09-28 21:21:50|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1632864120000|2021-09-28 21:22:00|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1632864130000|2021-09-28 21:22:10|352.7|349.9|352.77|349.97|352.77|349.97|352.7|349.9|0
1632864190000|2021-09-28 21:23:10|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1632864210000|2021-09-28 21:23:30|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1632864260000|2021-09-28 21:24:20|352.7|349.9|352.76|349.96|352.76|349.96|352.7|349.9|0
1632864280000|2021-09-28 21:24:40|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1632864300000|2021-09-28 21:25:00|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1632864310000|2021-09-28 21:25:10|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1632864330000|2021-09-28 21:25:30|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1632864340000|2021-09-28 21:25:40|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1632864350000|2021-09-28 21:25:50|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1632864370000|2021-09-28 21:26:10|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1632864380000|2021-09-28 21:26:20|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1632864390000|2021-09-28 21:26:30|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1632864410000|2021-09-28 21:26:50|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1632864450000|2021-09-28 21:27:30|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1632864480000|2021-09-28 21:28:00|352.72|349.92|352.79|349.99|352.79|349.99|352.72|349.92|0
1632864510000|2021-09-28 21:28:30|352.72|349.92|352.7|349.9|352.72|349.92|352.7|349.9|0
1632864520000|2021-09-28 21:28:40|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1632864530000|2021-09-28 21:28:50|352.72|349.92|352.7|349.9|352.72|349.92|352.7|349.9|0
1632864540000|2021-09-28 21:29:00|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1632864620000|2021-09-28 21:30:20|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1632864690000|2021-09-28 21:31:30|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1632864710000|2021-09-28 21:31:50|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1632864720000|2021-09-28 21:32:00|352.47|349.67|352.45|349.65|352.47|349.67|352.45|349.65|0
1632864730000|2021-09-28 21:32:10|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1632864740000|2021-09-28 21:32:20|352.37|349.57|352.35|349.55|352.37|349.57|352.35|349.55|0
1632864860000|2021-09-28 21:34:20|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1632864880000|2021-09-28 21:34:40|352.35|349.55|352.37|349.57|352.37|349.57|352.35|349.55|0
1632864910000|2021-09-28 21:35:10|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1632864920000|2021-09-28 21:35:20|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1632864950000|2021-09-28 21:35:50|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1632864980000|2021-09-28 21:36:20|352.3|349.5|352.3|349.5|352.3|349.5|352.3|349.5|0
1632865050000|2021-09-28 21:37:30|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1632865120000|2021-09-28 21:38:40|352.22|349.42|352.28|349.48|352.28|349.48|352.22|349.42|0
1632865210000|2021-09-28 21:40:10|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1632865280000|2021-09-28 21:41:20|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1632865300000|2021-09-28 21:41:40|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1632865320000|2021-09-28 21:42:00|352.41|349.61|352.38|349.58|352.41|349.61|352.38|349.58|0
1632865340000|2021-09-28 21:42:20|352.42|349.62|352.42|349.62|352.42|349.62|352.42|349.62|0
1632865430000|2021-09-28 21:43:50|352.49|349.69|352.45|349.65|352.49|349.69|352.45|349.65|0
1632865460000|2021-09-28 21:44:20|352.46|349.66|352.45|349.65|352.46|349.66|352.45|349.65|0
1632865470000|2021-09-28 21:44:30|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1632865480000|2021-09-28 21:44:40|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1632865500000|2021-09-28 21:45:00|352.3|349.5|352.28|349.48|352.3|349.5|352.28|349.48|0
1632865510000|2021-09-28 21:45:10|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1632865560000|2021-09-28 21:46:00|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1632865580000|2021-09-28 21:46:20|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1632865590000|2021-09-28 21:46:30|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1632865600000|2021-09-28 21:46:40|352.15|349.35|352.15|349.35|352.15|349.35|352.15|349.35|0
1632865650000|2021-09-28 21:47:30|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1632865710000|2021-09-28 21:48:30|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1632865720000|2021-09-28 21:48:40|352.02|349.22|351.9|349.1|352.02|349.22|351.88|349.08|0
1632865730000|2021-09-28 21:48:50|351.92|349.12|351.98|349.18|351.98|349.18|351.82|349.02|0
1632865820000|2021-09-28 21:50:20|352|349.2|352.07|349.27|352.07|349.27|352|349.2|0
1632865830000|2021-09-28 21:50:30|352|349.2|352|349.2|352|349.2|352|349.2|0
1632865840000|2021-09-28 21:50:40|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1632865920000|2021-09-28 21:52:00|352.04|349.24|352.04|349.24|352.04|349.24|352.04|349.24|0
1632865930000|2021-09-28 21:52:10|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1632865960000|2021-09-28 21:52:40|352.04|349.24|352.07|349.27|352.07|349.27|352.04|349.24|0
1632865990000|2021-09-28 21:53:10|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1632866000000|2021-09-28 21:53:20|352.13|349.33|352.13|349.33|352.13|349.33|352.13|349.33|0
1632866010000|2021-09-28 21:53:30|352.15|349.35|352.15|349.35|352.15|349.35|352.15|349.35|0
1632866020000|2021-09-28 21:53:40|352.13|349.33|352.11|349.31|352.13|349.33|352.11|349.31|0
1632866050000|2021-09-28 21:54:10|352.13|349.33|352.15|349.35|352.15|349.35|352.13|349.33|0
1632866070000|2021-09-28 21:54:30|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1632866120000|2021-09-28 21:55:20|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1632866130000|2021-09-28 21:55:30|352.11|349.31|352.13|349.33|352.13|349.33|352.11|349.31|0
1632866240000|2021-09-28 21:57:20|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1632866250000|2021-09-28 21:57:30|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1632866260000|2021-09-28 21:57:40|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1632866290000|2021-09-28 21:58:10|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1632866300000|2021-09-28 21:58:20|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1632866320000|2021-09-28 21:58:40|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1632866330000|2021-09-28 21:58:50|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1632866350000|2021-09-28 21:59:10|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1632866380000|2021-09-28 21:59:40|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1632866390000|2021-09-28 21:59:50|352.26|349.46|352.22|349.42|352.26|349.46|352.22|349.42|0
1632866400000|2021-09-28 22:00:00|353.43|350.63|354|351.2|354|351.2|353.43|350.63|0
1632866410000|2021-09-28 22:00:10|353.71|350.91|354.37|351.57|354.37|351.57|353.71|350.91|0
1632866420000|2021-09-28 22:00:20|354.22|351.42|353.93|351.13|354.22|351.42|353.93|351.13|0
1632866430000|2021-09-28 22:00:30|354.08|351.28|354.29|351.49|354.29|351.49|354.08|351.28|0
1632866440000|2021-09-28 22:00:40|354.51|351.71|354.37|351.57|354.58|351.78|354.37|351.57|0
1632866450000|2021-09-28 22:00:50|354.44|351.64|354.44|351.64|354.44|351.64|354.37|351.57|0
1632866460000|2021-09-28 22:01:00|354.29|351.49|354.37|351.57|354.37|351.57|354.22|351.42|0
1632866470000|2021-09-28 22:01:10|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1632866480000|2021-09-28 22:01:20|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1632866490000|2021-09-28 22:01:30|354.22|351.42|354.37|351.57|354.37|351.57|354.22|351.42|0
1632866500000|2021-09-28 22:01:40|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1632866510000|2021-09-28 22:01:50|354.08|351.28|353.86|351.06|354.08|351.28|353.79|350.99|0
1632866520000|2021-09-28 22:02:00|353.93|351.13|353.64|350.84|353.93|351.13|353.64|350.84|0
1632866530000|2021-09-28 22:02:10|353.79|350.99|354|351.2|354|351.2|353.79|350.99|0
1632866540000|2021-09-28 22:02:20|354.08|351.28|353.93|351.13|354.08|351.28|353.93|351.13|0
1632866550000|2021-09-28 22:02:30|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1632866560000|2021-09-28 22:02:40|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1632866570000|2021-09-28 22:02:50|353.5|350.7|353.28|350.48|353.5|350.7|353.28|350.48|0
1632866580000|2021-09-28 22:03:00|353.21|350.41|353.35|350.55|353.35|350.55|353.21|350.41|0
1632866590000|2021-09-28 22:03:10|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1632866600000|2021-09-28 22:03:20|353.42|350.62|353.21|350.41|353.5|350.7|353.21|350.41|0
1632866610000|2021-09-28 22:03:30|353.07|350.27|353.14|350.34|353.14|350.34|353.07|350.27|0
1632866620000|2021-09-28 22:03:40|353.07|350.27|352.99|350.19|353.07|350.27|352.99|350.19|0
1632866630000|2021-09-28 22:03:50|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1632866640000|2021-09-28 22:04:00|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1632866660000|2021-09-28 22:04:20|353.5|350.7|353.79|350.99|353.79|350.99|353.5|350.7|0
1632866670000|2021-09-28 22:04:30|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1632866680000|2021-09-28 22:04:40|353.5|350.7|353.64|350.84|353.64|350.84|353.5|350.7|0
1632866700000|2021-09-28 22:05:00|353.5|350.7|353.64|350.84|353.64|350.84|353.5|350.7|0
1632866710000|2021-09-28 22:05:10|353.57|350.77|353.64|350.84|353.64|350.84|353.57|350.77|0
1632866720000|2021-09-28 22:05:20|353.79|350.99|354.08|351.28|354.08|351.28|353.79|350.99|0
1632866730000|2021-09-28 22:05:30|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1632866740000|2021-09-28 22:05:40|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1632866760000|2021-09-28 22:06:00|353.93|351.13|353.93|351.13|353.93|351.13|353.86|351.06|0
1632866770000|2021-09-28 22:06:10|353.86|351.06|353.93|351.13|353.93|351.13|353.86|351.06|0
1632866780000|2021-09-28 22:06:20|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1632866790000|2021-09-28 22:06:30|353.71|350.91|353.57|350.77|353.71|350.91|353.5|350.7|0
1632866800000|2021-09-28 22:06:40|353.64|350.84|353.5|350.7|353.64|350.84|353.5|350.7|0
1632866810000|2021-09-28 22:06:50|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1632866820000|2021-09-28 22:07:00|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1632866830000|2021-09-28 22:07:10|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1632866840000|2021-09-28 22:07:20|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1632866850000|2021-09-28 22:07:30|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1632866860000|2021-09-28 22:07:40|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1632866870000|2021-09-28 22:07:50|353.86|351.06|353.93|351.13|353.93|351.13|353.86|351.06|0
1632866880000|2021-09-28 22:08:00|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1632866890000|2021-09-28 22:08:10|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1632866900000|2021-09-28 22:08:20|353.79|350.99|353.93|351.13|353.93|351.13|353.79|350.99|0
1632866910000|2021-09-28 22:08:30|354.07|351.27|354.36|351.56|354.36|351.56|354.07|351.27|0
1632866920000|2021-09-28 22:08:40|354.43|351.63|354.51|351.71|354.51|351.71|354.43|351.63|0
1632866930000|2021-09-28 22:08:50|354.36|351.56|354.51|351.71|354.51|351.71|354.36|351.56|0
1632866940000|2021-09-28 22:09:00|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1632866970000|2021-09-28 22:09:30|354.51|351.71|354.22|351.42|354.51|351.71|354.22|351.42|0
1632866990000|2021-09-28 22:09:50|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1632867000000|2021-09-28 22:10:00|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1632867020000|2021-09-28 22:10:20|354.58|351.78|354.51|351.71|354.58|351.78|354.51|351.71|0
1632867030000|2021-09-28 22:10:30|354.65|351.85|354.65|351.85|354.8|352|354.65|351.85|0
1632867040000|2021-09-28 22:10:40|354.8|352|354.8|352|354.8|352|354.8|352|0
1632867050000|2021-09-28 22:10:50|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1632867070000|2021-09-28 22:11:10|354.51|351.71|354.36|351.56|354.51|351.71|354.36|351.56|0
1632867080000|2021-09-28 22:11:20|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1632867090000|2021-09-28 22:11:30|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1632867130000|2021-09-28 22:12:10|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1632867140000|2021-09-28 22:12:20|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1632867150000|2021-09-28 22:12:30|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1632867180000|2021-09-28 22:13:00|354.36|351.56|354.22|351.42|354.36|351.56|354.22|351.42|0
1632867190000|2021-09-28 22:13:10|354.29|351.49|354.22|351.42|354.29|351.49|354.22|351.42|0
1632867220000|2021-09-28 22:13:40|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1632867240000|2021-09-28 22:14:00|354.22|351.42|354.07|351.27|354.22|351.42|354.07|351.27|0
1632867250000|2021-09-28 22:14:10|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1632867260000|2021-09-28 22:14:20|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1632867280000|2021-09-28 22:14:40|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1632867290000|2021-09-28 22:14:50|354.07|351.27|354.22|351.42|354.22|351.42|354.07|351.27|0
1632867300000|2021-09-28 22:15:00|354.07|351.27|354.51|351.71|354.51|351.71|354.07|351.27|0
1632867310000|2021-09-28 22:15:10|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1632867360000|2021-09-28 22:16:00|354.79|351.99|354.65|351.85|354.79|351.99|354.65|351.85|0
1632867370000|2021-09-28 22:16:10|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1632867380000|2021-09-28 22:16:20|354.86|352.06|354.79|351.99|354.86|352.06|354.79|351.99|0
1632867390000|2021-09-28 22:16:30|354.94|352.14|354.79|351.99|354.94|352.14|354.79|351.99|0
1632867420000|2021-09-28 22:17:00|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1632867450000|2021-09-28 22:17:30|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1632867460000|2021-09-28 22:17:40|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1632867470000|2021-09-28 22:17:50|354.36|351.56|354.43|351.63|354.43|351.63|354.36|351.56|0
1632867480000|2021-09-28 22:18:00|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1632867490000|2021-09-28 22:18:10|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1632867500000|2021-09-28 22:18:20|354.5|351.7|354.65|351.85|354.65|351.85|354.5|351.7|0
1632867520000|2021-09-28 22:18:40|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1632867530000|2021-09-28 22:18:50|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1632867540000|2021-09-28 22:19:00|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1632867550000|2021-09-28 22:19:10|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1632867560000|2021-09-28 22:19:20|354.5|351.7|354.5|351.7|354.57|351.77|354.5|351.7|0
1632867600000|2021-09-28 22:20:00|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1632867610000|2021-09-28 22:20:10|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1632867630000|2021-09-28 22:20:30|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1632867640000|2021-09-28 22:20:40|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1632867680000|2021-09-28 22:21:20|354.79|351.99|354.94|352.14|354.94|352.14|354.79|351.99|0
1632867710000|2021-09-28 22:21:50|355.08|352.28|354.94|352.14|355.08|352.28|354.94|352.14|0
1632867720000|2021-09-28 22:22:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1632867750000|2021-09-28 22:22:30|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1632867780000|2021-09-28 22:23:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1632867830000|2021-09-28 22:23:50|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1632867840000|2021-09-28 22:24:00|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1632867850000|2021-09-28 22:24:10|353.92|351.12|353.92|351.12|354.07|351.27|353.92|351.12|0
1632867860000|2021-09-28 22:24:20|353.78|350.98|353.92|351.12|353.92|351.12|353.78|350.98|0
1632867870000|2021-09-28 22:24:30|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1632867880000|2021-09-28 22:24:40|354.14|351.34|354.07|351.27|354.21|351.41|354.07|351.27|0
1632867890000|2021-09-28 22:24:50|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1632867900000|2021-09-28 22:25:00|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1632867910000|2021-09-28 22:25:10|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1632867940000|2021-09-28 22:25:40|354.07|351.27|354.21|351.41|354.21|351.41|354.07|351.27|0
1632867950000|2021-09-28 22:25:50|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1632867970000|2021-09-28 22:26:10|353.92|351.12|353.92|351.12|354.07|351.27|353.92|351.12|0
1632867980000|2021-09-28 22:26:20|353.78|350.98|353.92|351.12|353.92|351.12|353.78|350.98|0
1632868000000|2021-09-28 22:26:40|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1632868010000|2021-09-28 22:26:50|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1632868020000|2021-09-28 22:27:00|353.49|350.69|353.63|350.83|353.63|350.83|353.49|350.69|0
1632868030000|2021-09-28 22:27:10|353.78|350.98|353.63|350.83|353.78|350.98|353.63|350.83|0
1632868040000|2021-09-28 22:27:20|353.78|350.98|353.63|350.83|353.78|350.98|353.63|350.83|0
1632868050000|2021-09-28 22:27:30|353.49|350.69|353.27|350.47|353.49|350.69|353.27|350.47|0
1632868060000|2021-09-28 22:27:40|353.2|350.4|353.34|350.54|353.34|350.54|353.2|350.4|0
1632868070000|2021-09-28 22:27:50|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1632868090000|2021-09-28 22:28:10|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1632868100000|2021-09-28 22:28:20|353.49|350.69|353.63|350.83|353.63|350.83|353.49|350.69|0
1632868110000|2021-09-28 22:28:30|353.56|350.76|353.49|350.69|353.63|350.83|353.49|350.69|0
1632868120000|2021-09-28 22:28:40|353.63|350.83|353.34|350.54|353.63|350.83|353.34|350.54|0
1632868130000|2021-09-28 22:28:50|353.49|350.69|353.34|350.54|353.49|350.69|353.34|350.54|0
1632868140000|2021-09-28 22:29:00|353.41|350.61|353.34|350.54|353.41|350.61|353.34|350.54|0
1632868150000|2021-09-28 22:29:10|353.41|350.61|353.34|350.54|353.41|350.61|353.34|350.54|0
1632868160000|2021-09-28 22:29:20|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1632868170000|2021-09-28 22:29:30|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1632868180000|2021-09-28 22:29:40|353.49|350.69|353.63|350.83|353.63|350.83|353.49|350.69|0
1632868190000|2021-09-28 22:29:50|353.78|350.98|353.49|350.69|353.78|350.98|353.49|350.69|0
1632868200000|2021-09-28 22:30:00|353.7|350.9|353.49|350.69|353.7|350.9|353.49|350.69|0
1632868210000|2021-09-28 22:30:10|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1632868220000|2021-09-28 22:30:20|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1632868230000|2021-09-28 22:30:30|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1632868240000|2021-09-28 22:30:40|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1632868250000|2021-09-28 22:30:50|354.21|351.41|354.21|351.41|354.35|351.55|354.21|351.41|0
1632868260000|2021-09-28 22:31:00|354.35|351.55|354.5|351.7|354.5|351.7|354.35|351.55|0
1632868270000|2021-09-28 22:31:10|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1632868280000|2021-09-28 22:31:20|354.79|351.99|354.93|352.13|354.93|352.13|354.79|351.99|0
1632868290000|2021-09-28 22:31:30|355.08|352.28|355.08|352.28|355.08|352.28|355.08|352.28|0
1632868300000|2021-09-28 22:31:40|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1632868310000|2021-09-28 22:31:50|355.08|352.28|355.22|352.42|355.22|352.42|355.08|352.28|0
1632868320000|2021-09-28 22:32:00|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1632868330000|2021-09-28 22:32:10|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1632868350000|2021-09-28 22:32:30|355.08|352.28|354.93|352.13|355.08|352.28|354.93|352.13|0
1632868380000|2021-09-28 22:33:00|355.08|352.28|355.08|352.28|355.08|352.28|355.08|352.28|0
1632868400000|2021-09-28 22:33:20|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1632868410000|2021-09-28 22:33:30|355.08|352.28|354.79|351.99|355.08|352.28|354.79|351.99|0
1632868420000|2021-09-28 22:33:40|354.93|352.13|354.79|351.99|354.93|352.13|354.79|351.99|0
1632868430000|2021-09-28 22:33:50|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1632868440000|2021-09-28 22:34:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1632868450000|2021-09-28 22:34:10|354.64|351.84|354.79|351.99|354.79|351.99|354.64|351.84|0
1632868460000|2021-09-28 22:34:20|354.86|352.06|354.93|352.13|354.93|352.13|354.86|352.06|0
1632868490000|2021-09-28 22:34:50|355.08|352.28|355.22|352.42|355.22|352.42|355.08|352.28|0
1632868500000|2021-09-28 22:35:00|355.37|352.57|355.22|352.42|355.37|352.57|355.22|352.42|0
1632868540000|2021-09-28 22:35:40|355.08|352.28|355.22|352.42|355.22|352.42|355.08|352.28|0
1632868560000|2021-09-28 22:36:00|355.08|352.28|355.22|352.42|355.22|352.42|355.08|352.28|0
1632868570000|2021-09-28 22:36:10|355.66|352.86|355.51|352.71|355.66|352.86|355.51|352.71|0
1632868580000|2021-09-28 22:36:20|355.37|352.57|355.22|352.42|355.37|352.57|355.22|352.42|0
1632868600000|2021-09-28 22:36:40|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1632868610000|2021-09-28 22:36:50|355.43|352.63|355.37|352.57|355.43|352.63|355.37|352.57|0
1632868630000|2021-09-28 22:37:10|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1632868640000|2021-09-28 22:37:20|355.08|352.28|355.08|352.28|355.08|352.28|355.08|352.28|0
1632868660000|2021-09-28 22:37:40|354.93|352.13|354.79|351.99|354.93|352.13|354.79|351.99|0
1632868670000|2021-09-28 22:37:50|354.93|352.13|354.79|351.99|354.93|352.13|354.79|351.99|0
1632868680000|2021-09-28 22:38:00|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1632868700000|2021-09-28 22:38:20|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1632868720000|2021-09-28 22:38:40|354.64|351.84|354.5|351.7|354.64|351.84|354.5|351.7|0
1632868730000|2021-09-28 22:38:50|354.35|351.55|354.35|351.55|354.35|351.55|354.35|351.55|0
1632868740000|2021-09-28 22:39:00|354.28|351.48|354.21|351.41|354.28|351.48|354.21|351.41|0
1632868750000|2021-09-28 22:39:10|354.35|351.55|353.99|351.19|354.35|351.55|353.99|351.19|0
1632868760000|2021-09-28 22:39:20|354.06|351.26|354.06|351.26|354.06|351.26|353.92|351.12|0
1632868770000|2021-09-28 22:39:30|353.92|351.12|353.99|351.19|353.99|351.19|353.92|351.12|0
1632868780000|2021-09-28 22:39:40|353.92|351.12|354.06|351.26|354.06|351.26|353.92|351.12|0
1632868790000|2021-09-28 22:39:50|353.92|351.12|353.63|350.83|353.92|351.12|353.63|350.83|0
1632868810000|2021-09-28 22:40:10|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1632868820000|2021-09-28 22:40:20|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1632868830000|2021-09-28 22:40:30|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1632868850000|2021-09-28 22:40:50|354.06|351.26|353.92|351.12|354.06|351.26|353.92|351.12|0
1632868900000|2021-09-28 22:41:40|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1632868910000|2021-09-28 22:41:50|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1632868940000|2021-09-28 22:42:20|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1632868950000|2021-09-28 22:42:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1632868960000|2021-09-28 22:42:40|353.48|350.68|353.34|350.54|353.48|350.68|353.34|350.54|0
1632868970000|2021-09-28 22:42:50|353.41|350.61|353.34|350.54|353.41|350.61|353.34|350.54|0
1632868980000|2021-09-28 22:43:00|353.48|350.68|353.34|350.54|353.48|350.68|353.34|350.54|0
1632868990000|2021-09-28 22:43:10|353.19|350.39|352.91|350.11|353.19|350.39|352.91|350.11|0
1632869000000|2021-09-28 22:43:20|352.47|349.67|352.47|349.67|352.76|349.96|352.47|349.67|0
1632869010000|2021-09-28 22:43:30|352.33|349.53|352.18|349.38|352.33|349.53|352.18|349.38|0
1632869020000|2021-09-28 22:43:40|352.47|349.67|352.76|349.96|352.76|349.96|352.47|349.67|0
1632869030000|2021-09-28 22:43:50|352.62|349.82|352.47|349.67|352.62|349.82|352.47|349.67|0
1632869040000|2021-09-28 22:44:00|352.33|349.53|352.47|349.67|352.47|349.67|352.33|349.53|0
1632869050000|2021-09-28 22:44:10|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1632869060000|2021-09-28 22:44:20|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1632869070000|2021-09-28 22:44:30|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1632869080000|2021-09-28 22:44:40|352.62|349.82|352.47|349.67|352.62|349.82|352.47|349.67|0
1632869090000|2021-09-28 22:44:50|352.33|349.53|352.33|349.53|352.47|349.67|352.33|349.53|0
1632869100000|2021-09-28 22:45:00|352.62|349.82|352.9|350.1|352.9|350.1|352.62|349.82|0
1632869110000|2021-09-28 22:45:10|353.05|350.25|353.19|350.39|353.19|350.39|353.05|350.25|0
1632869130000|2021-09-28 22:45:30|353.05|350.25|353.19|350.39|353.19|350.39|353.05|350.25|0
1632869140000|2021-09-28 22:45:40|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1632869150000|2021-09-28 22:45:50|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1632869170000|2021-09-28 22:46:10|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1632869200000|2021-09-28 22:46:40|353.48|350.68|353.77|350.97|353.77|350.97|353.48|350.68|0
1632869240000|2021-09-28 22:47:20|353.63|350.83|353.77|350.97|353.77|350.97|353.63|350.83|0
1632869250000|2021-09-28 22:47:30|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1632869280000|2021-09-28 22:48:00|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1632869300000|2021-09-28 22:48:20|353.63|350.83|353.91|351.11|354.06|351.26|353.63|350.83|0
1632869310000|2021-09-28 22:48:30|354.06|351.26|354.35|351.55|354.35|351.55|354.06|351.26|0
1632869320000|2021-09-28 22:48:40|354.2|351.4|354.64|351.84|354.64|351.84|354.2|351.4|0
1632869330000|2021-09-28 22:48:50|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1632869340000|2021-09-28 22:49:00|354.93|352.13|355.07|352.27|355.07|352.27|354.93|352.13|0
1632869350000|2021-09-28 22:49:10|354.93|352.13|355.07|352.27|355.07|352.27|354.93|352.13|0
1632869360000|2021-09-28 22:49:20|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1632869370000|2021-09-28 22:49:30|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1632869400000|2021-09-28 22:50:00|355.22|352.42|355.07|352.27|355.22|352.42|355.07|352.27|0
1632869410000|2021-09-28 22:50:10|355.21|352.41|355.07|352.27|355.21|352.41|355.07|352.27|0
1632869420000|2021-09-28 22:50:20|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1632869450000|2021-09-28 22:50:50|355.07|352.27|354.64|351.84|355.07|352.27|354.64|351.84|0
1632869460000|2021-09-28 22:51:00|354.78|351.98|354.35|351.55|354.78|351.98|354.35|351.55|0
1632869470000|2021-09-28 22:51:10|354.64|351.84|354.35|351.55|354.64|351.84|354.35|351.55|0
1632869480000|2021-09-28 22:51:20|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1632869490000|2021-09-28 22:51:30|354.64|351.84|354.49|351.69|354.64|351.84|354.49|351.69|0
1632869510000|2021-09-28 22:51:50|354.64|351.84|354.78|351.98|354.78|351.98|354.64|351.84|0
1632869520000|2021-09-28 22:52:00|354.92|352.12|354.64|351.84|354.92|352.12|354.64|351.84|0
1632869530000|2021-09-28 22:52:10|354.78|351.98|354.78|351.98|354.78|351.98|354.64|351.84|0
1632869540000|2021-09-28 22:52:20|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1632869550000|2021-09-28 22:52:30|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1632869560000|2021-09-28 22:52:40|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632869570000|2021-09-28 22:52:50|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1632869580000|2021-09-28 22:53:00|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632869610000|2021-09-28 22:53:30|354.92|352.12|355.07|352.27|355.07|352.27|354.92|352.12|0
1632869630000|2021-09-28 22:53:50|354.92|352.12|354.49|351.69|354.92|352.12|354.49|351.69|0
1632869640000|2021-09-28 22:54:00|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1632869650000|2021-09-28 22:54:10|354.78|351.98|354.92|352.12|354.92|352.12|354.78|351.98|0
1632869660000|2021-09-28 22:54:20|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1632869680000|2021-09-28 22:54:40|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1632869690000|2021-09-28 22:54:50|354.78|351.98|354.92|352.12|354.92|352.12|354.78|351.98|0
1632869700000|2021-09-28 22:55:00|354.85|352.05|354.92|352.12|354.92|352.12|354.85|352.05|0
1632869760000|2021-09-28 22:56:00|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632869770000|2021-09-28 22:56:10|355.21|352.41|355.21|352.41|355.36|352.56|355.21|352.41|0
1632869780000|2021-09-28 22:56:20|355.28|352.48|355.21|352.41|355.28|352.48|355.21|352.41|0
1632869790000|2021-09-28 22:56:30|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632869800000|2021-09-28 22:56:40|354.92|352.12|355.07|352.27|355.07|352.27|354.92|352.12|0
1632869810000|2021-09-28 22:56:50|354.92|352.12|355.07|352.27|355.07|352.27|354.92|352.12|0
1632869820000|2021-09-28 22:57:00|355.21|352.41|355.36|352.56|355.36|352.56|355.21|352.41|0
1632869830000|2021-09-28 22:57:10|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1632869840000|2021-09-28 22:57:20|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632869870000|2021-09-28 22:57:50|355.21|352.41|355.07|352.27|355.21|352.41|355.07|352.27|0
1632869880000|2021-09-28 22:58:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1632869890000|2021-09-28 22:58:10|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632869900000|2021-09-28 22:58:20|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1632869910000|2021-09-28 22:58:30|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632869920000|2021-09-28 22:58:40|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1632869940000|2021-09-28 22:59:00|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632869950000|2021-09-28 22:59:10|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632869980000|2021-09-28 22:59:40|354.92|352.12|354.78|351.98|354.92|352.12|354.78|351.98|0
1632870000000|2021-09-28 23:00:00|354.92|352.12|354.63|351.83|354.92|352.12|354.63|351.83|0
1632870010000|2021-09-28 23:00:10|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632870020000|2021-09-28 23:00:20|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632870040000|2021-09-28 23:00:40|355.5|352.7|355.5|352.7|355.5|352.7|355.5|352.7|0
1632870050000|2021-09-28 23:00:50|355.65|352.85|355.65|352.85|355.79|352.99|355.65|352.85|0
1632870060000|2021-09-28 23:01:00|355.64|352.84|355.5|352.7|355.64|352.84|355.5|352.7|0
1632870070000|2021-09-28 23:01:10|355.36|352.56|355.5|352.7|355.64|352.84|355.36|352.56|0
1632870090000|2021-09-28 23:01:30|355.36|352.56|355.42|352.62|355.5|352.7|355.36|352.56|0
1632870100000|2021-09-28 23:01:40|355.36|352.56|355.36|352.56|355.5|352.7|355.36|352.56|0
1632870110000|2021-09-28 23:01:50|355.35|352.55|355.21|352.41|355.35|352.55|355.21|352.41|0
1632870120000|2021-09-28 23:02:00|355.35|352.55|355.5|352.7|355.5|352.7|355.35|352.55|0
1632870130000|2021-09-28 23:02:10|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1632870140000|2021-09-28 23:02:20|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1632870160000|2021-09-28 23:02:40|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1632870170000|2021-09-28 23:02:50|354.92|352.12|355.07|352.27|355.07|352.27|354.92|352.12|0
1632870180000|2021-09-28 23:03:00|355.06|352.26|355.21|352.41|355.21|352.41|355.06|352.26|0
1632870190000|2021-09-28 23:03:10|355.13|352.33|355.06|352.26|355.13|352.33|355.06|352.26|0
1632870200000|2021-09-28 23:03:20|354.92|352.12|354.78|351.98|354.92|352.12|354.78|351.98|0
1632870210000|2021-09-28 23:03:30|354.63|351.83|354.41|351.61|354.63|351.83|354.41|351.61|0
1632870220000|2021-09-28 23:03:40|354.49|351.69|354.34|351.54|354.49|351.69|354.34|351.54|0
1632870230000|2021-09-28 23:03:50|354.2|351.4|354.05|351.25|354.2|351.4|354.05|351.25|0
1632870240000|2021-09-28 23:04:00|354.2|351.4|353.91|351.11|354.2|351.4|353.91|351.11|0
1632870250000|2021-09-28 23:04:10|354.05|351.25|354.05|351.25|354.05|351.25|354.05|351.25|0
1632870260000|2021-09-28 23:04:20|354.2|351.4|354.49|351.69|354.49|351.69|354.2|351.4|0
1632870270000|2021-09-28 23:04:30|354.34|351.54|354.49|351.69|354.49|351.69|354.34|351.54|0
1632870280000|2021-09-28 23:04:40|354.63|351.83|354.7|351.9|354.7|351.9|354.63|351.83|0
1632870290000|2021-09-28 23:04:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1632870330000|2021-09-28 23:05:30|355.06|352.26|355.21|352.41|355.21|352.41|355.06|352.26|0
1632870350000|2021-09-28 23:05:50|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632870360000|2021-09-28 23:06:00|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1632870370000|2021-09-28 23:06:10|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632870380000|2021-09-28 23:06:20|355.06|352.26|354.92|352.12|355.06|352.26|354.92|352.12|0
1632870420000|2021-09-28 23:07:00|354.77|351.97|354.92|352.12|354.92|352.12|354.7|351.9|0
1632870440000|2021-09-28 23:07:20|354.99|352.19|354.92|352.12|355.06|352.26|354.92|352.12|0
1632870450000|2021-09-28 23:07:30|354.77|351.97|354.63|351.83|354.77|351.97|354.63|351.83|0
1632870480000|2021-09-28 23:08:00|354.48|351.68|354.48|351.68|354.48|351.68|354.48|351.68|0
1632870490000|2021-09-28 23:08:10|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1632870500000|2021-09-28 23:08:20|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1632870520000|2021-09-28 23:08:40|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1632870530000|2021-09-28 23:08:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1632870540000|2021-09-28 23:09:00|354.92|352.12|354.77|351.97|354.92|352.12|354.77|351.97|0
1632870550000|2021-09-28 23:09:10|354.92|352.12|354.77|351.97|354.92|352.12|354.77|351.97|0
1632870560000|2021-09-28 23:09:20|354.84|352.04|354.77|351.97|354.92|352.12|354.77|351.97|0
1632870610000|2021-09-28 23:10:10|354.92|352.12|354.92|352.12|355.06|352.26|354.92|352.12|0
1632870620000|2021-09-28 23:10:20|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1632870630000|2021-09-28 23:10:30|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632870650000|2021-09-28 23:10:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1632870660000|2021-09-28 23:11:00|354.92|352.12|354.77|351.97|354.92|352.12|354.77|351.97|0
1632870680000|2021-09-28 23:11:20|354.84|352.04|354.77|351.97|354.84|352.04|354.77|351.97|0
1632870690000|2021-09-28 23:11:30|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632870700000|2021-09-28 23:11:40|354.84|352.04|354.92|352.12|354.92|352.12|354.84|352.04|0
1632870710000|2021-09-28 23:11:50|354.84|352.04|354.92|352.12|354.92|352.12|354.84|352.04|0
1632870720000|2021-09-28 23:12:00|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1632870730000|2021-09-28 23:12:10|354.92|352.12|354.84|352.04|354.92|352.12|354.84|352.04|0
1632870740000|2021-09-28 23:12:20|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632870750000|2021-09-28 23:12:30|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1632870760000|2021-09-28 23:12:40|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1632870770000|2021-09-28 23:12:50|354.84|352.04|354.92|352.12|354.92|352.12|354.84|352.04|0
1632870780000|2021-09-28 23:13:00|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1632870790000|2021-09-28 23:13:10|354.92|352.12|354.77|351.97|354.92|352.12|354.77|351.97|0
1632870800000|2021-09-28 23:13:20|354.63|351.83|354.41|351.61|354.63|351.83|354.41|351.61|0
1632870810000|2021-09-28 23:13:30|354.48|351.68|354.34|351.54|354.48|351.68|354.34|351.54|0
1632870820000|2021-09-28 23:13:40|354.26|351.46|354.34|351.54|354.34|351.54|354.26|351.46|0
1632870830000|2021-09-28 23:13:50|354.19|351.39|354.05|351.25|354.19|351.39|354.05|351.25|0
1632870840000|2021-09-28 23:14:00|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1632870850000|2021-09-28 23:14:10|354.34|351.54|354.48|351.68|354.48|351.68|354.34|351.54|0
1632870860000|2021-09-28 23:14:20|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1632870870000|2021-09-28 23:14:30|355.06|352.26|355.21|352.41|355.21|352.41|355.06|352.26|0
1632870880000|2021-09-28 23:14:40|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1632870900000|2021-09-28 23:15:00|355.35|352.55|355.49|352.69|355.49|352.69|355.35|352.55|0
1632870910000|2021-09-28 23:15:10|355.93|353.13|355.64|352.84|355.93|353.13|355.64|352.84|0
1632870920000|2021-09-28 23:15:20|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1632870930000|2021-09-28 23:15:30|355.64|352.84|355.49|352.69|355.64|352.84|355.49|352.69|0
1632870940000|2021-09-28 23:15:40|355.64|352.84|355.49|352.69|355.64|352.84|355.49|352.69|0
1632870960000|2021-09-28 23:16:00|355.64|352.84|355.64|352.84|355.64|352.84|355.56|352.76|0
1632870970000|2021-09-28 23:16:10|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1632870980000|2021-09-28 23:16:20|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1632870990000|2021-09-28 23:16:30|355.93|353.13|355.64|352.84|355.93|353.13|355.64|352.84|0
1632871000000|2021-09-28 23:16:40|355.49|352.69|355.64|352.84|355.64|352.84|355.49|352.69|0
1632871010000|2021-09-28 23:16:50|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1632871020000|2021-09-28 23:17:00|355.56|352.76|355.49|352.69|355.56|352.76|355.49|352.69|0
1632871040000|2021-09-28 23:17:20|355.35|352.55|355.2|352.4|355.42|352.62|355.2|352.4|0
1632871060000|2021-09-28 23:17:40|355.13|352.33|355.2|352.4|355.2|352.4|355.13|352.33|0
1632871070000|2021-09-28 23:17:50|355.35|352.55|355.49|352.69|355.49|352.69|355.35|352.55|0
1632871080000|2021-09-28 23:18:00|355.42|352.62|355.49|352.69|355.49|352.69|355.42|352.62|0
1632871090000|2021-09-28 23:18:10|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1632871100000|2021-09-28 23:18:20|355.64|352.84|355.56|352.76|355.64|352.84|355.56|352.76|0
1632871110000|2021-09-28 23:18:30|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1632871130000|2021-09-28 23:18:50|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1632871140000|2021-09-28 23:19:00|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1632871160000|2021-09-28 23:19:20|355.42|352.62|355.49|352.69|355.49|352.69|355.42|352.62|0
1632871190000|2021-09-28 23:19:50|355.35|352.55|355.2|352.4|355.35|352.55|355.2|352.4|0
1632871210000|2021-09-28 23:20:10|355.27|352.47|355.35|352.55|355.35|352.55|355.27|352.47|0
1632871220000|2021-09-28 23:20:20|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1632871230000|2021-09-28 23:20:30|355.64|352.84|355.56|352.76|355.64|352.84|355.56|352.76|0
1632871240000|2021-09-28 23:20:40|355.49|352.69|355.56|352.76|355.56|352.76|355.49|352.69|0
1632871250000|2021-09-28 23:20:50|355.49|352.69|355.56|352.76|355.56|352.76|355.49|352.69|0
1632871260000|2021-09-28 23:21:00|355.49|352.69|355.35|352.55|355.49|352.69|355.2|352.4|0
1632871270000|2021-09-28 23:21:10|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1632871280000|2021-09-28 23:21:20|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1632871310000|2021-09-28 23:21:50|355.2|352.4|355.06|352.26|355.2|352.4|355.06|352.26|0
1632871320000|2021-09-28 23:22:00|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1632871330000|2021-09-28 23:22:10|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1632871350000|2021-09-28 23:22:30|355.2|352.4|355.06|352.26|355.2|352.4|355.06|352.26|0
1632871370000|2021-09-28 23:22:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1632871380000|2021-09-28 23:23:00|354.62|351.82|354.19|351.39|354.62|351.82|354.19|351.39|0
1632871390000|2021-09-28 23:23:10|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1632871400000|2021-09-28 23:23:20|354.19|351.39|354.26|351.46|354.26|351.46|354.19|351.39|0
1632871410000|2021-09-28 23:23:30|354.33|351.53|354.33|351.53|354.33|351.53|354.19|351.39|0
1632871420000|2021-09-28 23:23:40|354.55|351.75|354.62|351.82|354.62|351.82|354.55|351.75|0
1632871440000|2021-09-28 23:24:00|354.69|351.89|354.77|351.97|354.77|351.97|354.69|351.89|0
1632871460000|2021-09-28 23:24:20|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1632871470000|2021-09-28 23:24:30|354.77|351.97|354.69|351.89|354.77|351.97|354.69|351.89|0
1632871480000|2021-09-28 23:24:40|354.77|351.97|354.69|351.89|354.77|351.97|354.69|351.89|0
1632871490000|2021-09-28 23:24:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1632871500000|2021-09-28 23:25:00|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1632871540000|2021-09-28 23:25:40|354.55|351.75|354.62|351.82|354.62|351.82|354.55|351.75|0
1632871550000|2021-09-28 23:25:50|354.48|351.68|354.48|351.68|354.48|351.68|354.48|351.68|0
1632871560000|2021-09-28 23:26:00|354.55|351.75|354.48|351.68|354.55|351.75|354.48|351.68|0
1632871570000|2021-09-28 23:26:10|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1632871580000|2021-09-28 23:26:20|354.77|351.97|354.62|351.82|354.77|351.97|354.62|351.82|0
1632871590000|2021-09-28 23:26:30|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1632871600000|2021-09-28 23:26:40|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1632871620000|2021-09-28 23:27:00|354.48|351.68|354.48|351.68|354.48|351.68|354.48|351.68|0
1632871650000|2021-09-28 23:27:30|354.55|351.75|354.48|351.68|354.55|351.75|354.48|351.68|0
1632871680000|2021-09-28 23:28:00|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1632871710000|2021-09-28 23:28:30|354.48|351.68|354.19|351.39|354.48|351.68|354.04|351.24|0
1632871720000|2021-09-28 23:28:40|354.11|351.31|354.19|351.39|354.19|351.39|354.11|351.31|0
1632871730000|2021-09-28 23:28:50|354.04|351.24|353.9|351.1|354.04|351.24|353.9|351.1|0
1632871740000|2021-09-28 23:29:00|354.04|351.24|354.19|351.39|354.19|351.39|354.04|351.24|0
1632871760000|2021-09-28 23:29:20|354.04|351.24|354.04|351.24|354.19|351.39|354.04|351.24|0
1632871770000|2021-09-28 23:29:30|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1632871780000|2021-09-28 23:29:40|354.04|351.24|354.19|351.39|354.19|351.39|354.04|351.24|0
1632871790000|2021-09-28 23:29:50|354.33|351.53|354.33|351.53|354.4|351.6|354.33|351.53|0
1632871800000|2021-09-28 23:30:00|354.19|351.39|353.61|350.81|354.19|351.39|353.61|350.81|0
1632871810000|2021-09-28 23:30:10|353.18|350.38|353.03|350.23|353.18|350.38|353.03|350.23|0
1632871820000|2021-09-28 23:30:20|352.89|350.09|353.03|350.23|353.18|350.38|352.89|350.09|0
1632871830000|2021-09-28 23:30:30|352.96|350.16|352.74|349.94|353.03|350.23|352.74|349.94|0
1632871840000|2021-09-28 23:30:40|352.6|349.8|352.31|349.51|352.6|349.8|352.31|349.51|0
1632871850000|2021-09-28 23:30:50|352.45|349.65|352.74|349.94|352.74|349.94|352.31|349.51|0
1632871860000|2021-09-28 23:31:00|352.6|349.8|352.6|349.8|352.6|349.8|352.31|349.51|0
1632871870000|2021-09-28 23:31:10|352.74|349.94|352.89|350.09|352.89|350.09|352.74|349.94|0
1632871880000|2021-09-28 23:31:20|353.03|350.23|352.96|350.16|353.03|350.23|352.89|350.09|0
1632871890000|2021-09-28 23:31:30|352.89|350.09|352.96|350.16|352.96|350.16|352.89|350.09|0
1632871900000|2021-09-28 23:31:40|352.89|350.09|353.03|350.23|353.03|350.23|352.89|350.09|0
1632871910000|2021-09-28 23:31:50|352.96|350.16|353.03|350.23|353.03|350.23|352.96|350.16|0
1632871920000|2021-09-28 23:32:00|353.17|350.37|353.03|350.23|353.17|350.37|353.03|350.23|0
1632871930000|2021-09-28 23:32:10|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1632871940000|2021-09-28 23:32:20|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1632871950000|2021-09-28 23:32:30|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1632871970000|2021-09-28 23:32:50|353.03|350.23|352.89|350.09|353.03|350.23|352.89|350.09|0
1632871990000|2021-09-28 23:33:10|352.81|350.01|352.74|349.94|352.81|350.01|352.67|349.87|0
1632872000000|2021-09-28 23:33:20|352.89|350.09|352.89|350.09|352.89|350.09|352.74|349.94|0
1632872010000|2021-09-28 23:33:30|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1632872020000|2021-09-28 23:33:40|352.6|349.8|352.6|349.8|352.6|349.8|352.52|349.72|0
1632872030000|2021-09-28 23:33:50|352.52|349.72|352.74|349.94|352.74|349.94|352.52|349.72|0
1632872040000|2021-09-28 23:34:00|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1632872050000|2021-09-28 23:34:10|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1632872080000|2021-09-28 23:34:40|353.03|350.23|352.6|349.8|353.03|350.23|352.6|349.8|0
1632872090000|2021-09-28 23:34:50|352.31|349.51|352.45|349.65|352.45|349.65|352.31|349.51|0
1632872100000|2021-09-28 23:35:00|352.38|349.58|352.31|349.51|352.45|349.65|352.31|349.51|0
1632872110000|2021-09-28 23:35:10|352.16|349.36|351.88|349.08|352.16|349.36|351.88|349.08|0
1632872120000|2021-09-28 23:35:20|352.02|349.22|352.02|349.22|352.02|349.22|351.94|349.14|0
1632872130000|2021-09-28 23:35:30|351.88|349.08|352.16|349.36|352.16|349.36|351.88|349.08|0
1632872150000|2021-09-28 23:35:50|352.31|349.51|352.16|349.36|352.31|349.51|352.16|349.36|0
1632872160000|2021-09-28 23:36:00|352.31|349.51|352.02|349.22|352.31|349.51|352.02|349.22|0
1632872170000|2021-09-28 23:36:10|351.87|349.07|351.73|348.93|351.87|349.07|351.73|348.93|0
1632872180000|2021-09-28 23:36:20|351.8|349|351.73|348.93|351.87|349.07|351.73|348.93|0
1632872190000|2021-09-28 23:36:30|351.8|349|351.73|348.93|351.87|349.07|351.73|348.93|0
1632872200000|2021-09-28 23:36:40|351.59|348.79|351.8|349|351.8|349|351.59|348.79|0
1632872210000|2021-09-28 23:36:50|351.73|348.93|351.73|348.93|351.73|348.93|351.66|348.86|0
1632872220000|2021-09-28 23:37:00|351.87|349.07|351.8|349|351.87|349.07|351.8|349|0
1632872230000|2021-09-28 23:37:10|351.87|349.07|351.73|348.93|351.87|349.07|351.73|348.93|0
1632872240000|2021-09-28 23:37:20|351.59|348.79|351.73|348.93|351.87|349.07|351.59|348.79|0
1632872250000|2021-09-28 23:37:30|351.87|349.07|351.94|349.14|351.94|349.14|351.87|349.07|0
1632872260000|2021-09-28 23:37:40|352.02|349.22|352.23|349.43|352.23|349.43|352.02|349.22|0
1632872270000|2021-09-28 23:37:50|352.31|349.51|352.16|349.36|352.31|349.51|352.02|349.22|0
1632872280000|2021-09-28 23:38:00|352.23|349.43|352.16|349.36|352.23|349.43|352.16|349.36|0
1632872290000|2021-09-28 23:38:10|352.23|349.43|352.31|349.51|352.31|349.51|352.23|349.43|0
1632872310000|2021-09-28 23:38:30|352.16|349.36|352.16|349.36|352.16|349.36|352.16|349.36|0
1632872350000|2021-09-28 23:39:10|352.02|349.22|352.09|349.29|352.16|349.36|352.02|349.22|0
1632872360000|2021-09-28 23:39:20|352.16|349.36|352.16|349.36|352.16|349.36|352.16|349.36|0
1632872370000|2021-09-28 23:39:30|352.31|349.51|352.16|349.36|352.31|349.51|352.16|349.36|0
1632872380000|2021-09-28 23:39:40|352.31|349.51|352.74|349.94|352.74|349.94|352.31|349.51|0
1632872400000|2021-09-28 23:40:00|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1632872410000|2021-09-28 23:40:10|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1632872420000|2021-09-28 23:40:20|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1632872430000|2021-09-28 23:40:30|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1632872440000|2021-09-28 23:40:40|352.88|350.08|352.74|349.94|352.88|350.08|352.74|349.94|0
1632872450000|2021-09-28 23:40:50|352.88|350.08|352.74|349.94|352.88|350.08|352.74|349.94|0
1632872470000|2021-09-28 23:41:10|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1632872480000|2021-09-28 23:41:20|352.74|349.94|352.88|350.08|352.88|350.08|352.74|349.94|0
1632872490000|2021-09-28 23:41:30|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1632872500000|2021-09-28 23:41:40|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1632872520000|2021-09-28 23:42:00|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1632872530000|2021-09-28 23:42:10|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1632872550000|2021-09-28 23:42:30|353.03|350.23|352.88|350.08|353.03|350.23|352.88|350.08|0
1632872560000|2021-09-28 23:42:40|352.95|350.15|352.81|350.01|352.95|350.15|352.74|349.94|0
1632872570000|2021-09-28 23:42:50|352.88|350.08|352.81|350.01|352.88|350.08|352.81|350.01|0
1632872580000|2021-09-28 23:43:00|352.88|350.08|353.03|350.23|353.03|350.23|352.88|350.08|0
1632872590000|2021-09-28 23:43:10|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1632872600000|2021-09-28 23:43:20|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1632872610000|2021-09-28 23:43:30|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1632872620000|2021-09-28 23:43:40|352.74|349.94|352.74|349.94|352.88|350.08|352.74|349.94|0
1632872630000|2021-09-28 23:43:50|352.81|350.01|352.88|350.08|352.88|350.08|352.74|349.94|0
1632872640000|2021-09-28 23:44:00|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1632872650000|2021-09-28 23:44:10|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1632872670000|2021-09-28 23:44:30|353.02|350.22|353.17|350.37|353.17|350.37|353.02|350.22|0
1632872690000|2021-09-28 23:44:50|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1632872700000|2021-09-28 23:45:00|353.17|350.37|353.67|350.87|353.67|350.87|353.17|350.37|0
1632872710000|2021-09-28 23:45:10|354.04|351.24|354.04|351.24|354.18|351.38|354.04|351.24|0
1632872720000|2021-09-28 23:45:20|354.18|351.38|353.89|351.09|354.18|351.38|353.89|351.09|0
1632872730000|2021-09-28 23:45:30|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1632872740000|2021-09-28 23:45:40|353.89|351.09|353.89|351.09|354.04|351.24|353.89|351.09|0
1632872750000|2021-09-28 23:45:50|353.6|350.8|353.6|350.8|353.75|350.95|353.6|350.8|0
1632872760000|2021-09-28 23:46:00|353.75|350.95|354.18|351.38|354.18|351.38|353.75|350.95|0
1632872770000|2021-09-28 23:46:10|354.04|351.24|354.18|351.38|354.18|351.38|354.04|351.24|0
1632872790000|2021-09-28 23:46:30|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1632872800000|2021-09-28 23:46:40|354.47|351.67|354.32|351.52|354.47|351.67|354.32|351.52|0
1632872810000|2021-09-28 23:46:50|354.39|351.59|354.32|351.52|354.39|351.59|354.32|351.52|0
1632872820000|2021-09-28 23:47:00|354.18|351.38|354.18|351.38|354.32|351.52|354.18|351.38|0
1632872830000|2021-09-28 23:47:10|354.25|351.45|354.1|351.3|354.25|351.45|354.03|351.23|0
1632872840000|2021-09-28 23:47:20|354.03|351.23|354.18|351.38|354.18|351.38|354.03|351.23|0
1632872850000|2021-09-28 23:47:30|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1632872860000|2021-09-28 23:47:40|353.89|351.09|354.18|351.38|354.18|351.38|353.89|351.09|0
1632872870000|2021-09-28 23:47:50|354.32|351.52|354.03|351.23|354.32|351.52|354.03|351.23|0
1632872880000|2021-09-28 23:48:00|353.89|351.09|353.89|351.09|354.03|351.23|353.89|351.09|0
1632872890000|2021-09-28 23:48:10|354.03|351.23|353.89|351.09|354.03|351.23|353.89|351.09|0
1632872900000|2021-09-28 23:48:20|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1632872910000|2021-09-28 23:48:30|353.96|351.16|353.89|351.09|353.96|351.16|353.89|351.09|0
1632872920000|2021-09-28 23:48:40|354.03|351.23|354.03|351.23|354.18|351.38|354.03|351.23|0
1632872930000|2021-09-28 23:48:50|354.18|351.38|354.32|351.52|354.47|351.67|354.18|351.38|0
1632872940000|2021-09-28 23:49:00|354.47|351.67|354.32|351.52|354.47|351.67|354.32|351.52|0
1632872950000|2021-09-28 23:49:10|354.18|351.38|354.32|351.52|354.32|351.52|354.18|351.38|0
1632872960000|2021-09-28 23:49:20|354.47|351.67|354.18|351.38|354.47|351.67|354.18|351.38|0
1632872970000|2021-09-28 23:49:30|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1632872980000|2021-09-28 23:49:40|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1632872990000|2021-09-28 23:49:50|354.39|351.59|354.39|351.59|354.39|351.59|354.32|351.52|0
1632873000000|2021-09-28 23:50:00|354.47|351.67|354.47|351.67|354.47|351.67|354.25|351.45|0
1632873010000|2021-09-28 23:50:10|354.32|351.52|354.18|351.38|354.47|351.67|354.18|351.38|0
1632873020000|2021-09-28 23:50:20|354.47|351.67|354.61|351.81|354.61|351.81|354.47|351.67|0
1632873030000|2021-09-28 23:50:30|354.47|351.67|354.47|351.67|354.47|351.67|354.32|351.52|0
1632873040000|2021-09-28 23:50:40|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1632873050000|2021-09-28 23:50:50|354.9|352.1|354.76|351.96|354.9|352.1|354.76|351.96|0
1632873060000|2021-09-28 23:51:00|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1632873070000|2021-09-28 23:51:10|354.76|351.96|354.9|352.1|354.9|352.1|354.76|351.96|0
1632873080000|2021-09-28 23:51:20|354.83|352.03|354.76|351.96|354.83|352.03|354.61|351.81|0
1632873090000|2021-09-28 23:51:30|354.61|351.81|355.05|352.25|355.05|352.25|354.61|351.81|0
1632873100000|2021-09-28 23:51:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1632873110000|2021-09-28 23:51:50|355.05|352.25|355.05|352.25|355.05|352.25|354.97|352.17|0
1632873120000|2021-09-28 23:52:00|354.9|352.1|354.97|352.17|355.05|352.25|354.9|352.1|0
1632873130000|2021-09-28 23:52:10|355.04|352.24|355.19|352.39|355.19|352.39|355.04|352.24|0
1632873140000|2021-09-28 23:52:20|355.33|352.53|355.19|352.39|355.33|352.53|355.04|352.24|0
1632873150000|2021-09-28 23:52:30|355.33|352.53|355.33|352.53|355.48|352.68|355.33|352.53|0
1632873160000|2021-09-28 23:52:40|355.4|352.6|355.33|352.53|355.4|352.6|355.33|352.53|0
1632873170000|2021-09-28 23:52:50|355.48|352.68|355.48|352.68|355.48|352.68|355.33|352.53|0
1632873180000|2021-09-28 23:53:00|355.62|352.82|355.48|352.68|355.62|352.82|355.48|352.68|0
1632873190000|2021-09-28 23:53:10|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1632873200000|2021-09-28 23:53:20|355.4|352.6|355.48|352.68|355.48|352.68|355.33|352.53|0
1632873210000|2021-09-28 23:53:30|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1632873220000|2021-09-28 23:53:40|355.48|352.68|355.62|352.82|355.62|352.82|355.48|352.68|0
1632873230000|2021-09-28 23:53:50|355.77|352.97|355.84|353.04|355.84|353.04|355.77|352.97|0
1632873240000|2021-09-28 23:54:00|355.91|353.11|356.2|353.4|356.2|353.4|355.91|353.11|0
1632873250000|2021-09-28 23:54:10|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1632873260000|2021-09-28 23:54:20|356.06|353.26|356.06|353.26|356.2|353.4|356.06|353.26|0
1632873270000|2021-09-28 23:54:30|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1632873280000|2021-09-28 23:54:40|356.06|353.26|355.91|353.11|356.06|353.26|355.91|353.11|0
1632873300000|2021-09-28 23:55:00|356.2|353.4|356.49|353.69|356.49|353.69|356.2|353.4|0
1632873310000|2021-09-28 23:55:10|356.64|353.84|356.49|353.69|356.64|353.84|356.49|353.69|0
1632873320000|2021-09-28 23:55:20|356.35|353.55|356.49|353.69|356.49|353.69|356.35|353.55|0
1632873340000|2021-09-28 23:55:40|356.64|353.84|356.49|353.69|356.64|353.84|356.42|353.62|0
1632873350000|2021-09-28 23:55:50|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1632873360000|2021-09-28 23:56:00|356.49|353.69|356.64|353.84|356.64|353.84|356.49|353.69|0
1632873370000|2021-09-28 23:56:10|356.56|353.76|356.64|353.84|356.64|353.84|356.56|353.76|0
1632873400000|2021-09-28 23:56:40|356.56|353.76|356.49|353.69|356.56|353.76|356.35|353.55|0
1632873420000|2021-09-28 23:57:00|356.56|353.76|356.49|353.69|356.64|353.84|356.49|353.69|0
1632873430000|2021-09-28 23:57:10|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1632873450000|2021-09-28 23:57:30|356.49|353.69|356.49|353.69|356.49|353.69|356.49|353.69|0
1632873460000|2021-09-28 23:57:40|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1632873470000|2021-09-28 23:57:50|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1632873480000|2021-09-28 23:58:00|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1632873490000|2021-09-28 23:58:10|356.49|353.69|356.49|353.69|356.49|353.69|356.49|353.69|0
1632873500000|2021-09-28 23:58:20|356.64|353.84|356.35|353.55|356.64|353.84|356.35|353.55|0
1632873510000|2021-09-28 23:58:30|356.49|353.69|356.35|353.55|356.49|353.69|356.35|353.55|0
1632873520000|2021-09-28 23:58:40|356.49|353.69|356.49|353.69|356.49|353.69|356.35|353.55|0
1632873530000|2021-09-28 23:58:50|356.35|353.55|356.35|353.55|356.49|353.69|356.35|353.55|0
1632873540000|2021-09-28 23:59:00|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1632873550000|2021-09-28 23:59:10|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1632873560000|2021-09-28 23:59:20|356.78|353.98|356.93|354.13|356.93|354.13|356.78|353.98|0
1632873570000|2021-09-28 23:59:30|356.85|354.05|356.78|353.98|356.85|354.05|356.78|353.98|0
1632873580000|2021-09-28 23:59:40|356.93|354.13|357.36|354.56|357.36|354.56|356.78|353.98|0
1632873590000|2021-09-28 23:59:50|357.51|354.71|357.22|354.42|357.51|354.71|357.22|354.42|0
1632873600000|2021-09-29 00:00:00|357.07|354.27|357.36|354.56|357.36|354.56|356.93|354.13|0
1632873610000|2021-09-29 00:00:10|357.51|354.71|357.51|354.71|357.51|354.71|357.36|354.56|0
1632873620000|2021-09-29 00:00:20|357.43|354.63|357.36|354.56|357.51|354.71|357.36|354.56|0
1632873630000|2021-09-29 00:00:30|357.51|354.71|357.43|354.63|357.51|354.71|357.43|354.63|0
1632873640000|2021-09-29 00:00:40|357.51|354.71|357.65|354.85|357.8|355|357.51|354.71|0
1632873650000|2021-09-29 00:00:50|357.51|354.71|357.36|354.56|357.65|354.85|357.36|354.56|0
1632873660000|2021-09-29 00:01:00|357.51|354.71|357.36|354.56|357.51|354.71|357.36|354.56|0
1632873670000|2021-09-29 00:01:10|357.43|354.63|357.8|355|357.8|355|357.43|354.63|0
1632873680000|2021-09-29 00:01:20|358.09|355.29|357.8|355|358.23|355.43|357.8|355|0
1632873690000|2021-09-29 00:01:30|357.94|355.14|358.09|355.29|358.23|355.43|357.8|355|0
1632873700000|2021-09-29 00:01:40|357.94|355.14|357.72|354.92|357.94|355.14|357.72|354.92|0
1632873710000|2021-09-29 00:01:50|357.65|354.85|357.8|355|357.94|355.14|357.65|354.85|0
1632873720000|2021-09-29 00:02:00|357.72|354.92|357.65|354.85|357.72|354.92|357.65|354.85|0
1632873730000|2021-09-29 00:02:10|357.8|355|357.94|355.14|357.94|355.14|357.8|355|0
1632873740000|2021-09-29 00:02:20|358.09|355.29|358.09|355.29|358.09|355.29|357.94|355.14|0
1632873750000|2021-09-29 00:02:30|358.23|355.43|358.09|355.29|358.23|355.43|358.09|355.29|0
1632873760000|2021-09-29 00:02:40|358.01|355.21|358.09|355.29|358.09|355.29|358.01|355.21|0
1632873780000|2021-09-29 00:03:00|357.94|355.14|357.94|355.14|358.09|355.29|357.94|355.14|0
1632873790000|2021-09-29 00:03:10|357.87|355.07|357.94|355.14|357.94|355.14|357.87|355.07|0
1632873810000|2021-09-29 00:03:30|358.09|355.29|358.09|355.29|358.09|355.29|357.94|355.14|0
1632873820000|2021-09-29 00:03:40|358.23|355.43|358.81|356.01|358.81|356.01|358.23|355.43|0
1632873830000|2021-09-29 00:03:50|358.96|356.16|359.03|356.23|359.03|356.23|358.96|356.16|0
1632873840000|2021-09-29 00:04:00|359.1|356.3|359.1|356.3|359.1|356.3|358.96|356.16|0
1632873850000|2021-09-29 00:04:10|358.81|356.01|358.67|355.87|358.81|356.01|358.67|355.87|0
1632873860000|2021-09-29 00:04:20|358.81|356.01|359.4|356.6|359.4|356.6|358.81|356.01|0
1632873870000|2021-09-29 00:04:30|359.1|356.3|359.25|356.45|359.25|356.45|359.1|356.3|0
1632873880000|2021-09-29 00:04:40|359.32|356.52|359.4|356.6|359.4|356.6|359.32|356.52|0
1632873890000|2021-09-29 00:04:50|359.25|356.45|359.25|356.45|359.25|356.45|359.1|356.3|0
1632873900000|2021-09-29 00:05:00|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1632873910000|2021-09-29 00:05:10|359.54|356.74|359.4|356.6|359.54|356.74|359.4|356.6|0
1632873920000|2021-09-29 00:05:20|359.1|356.3|359.17|356.37|359.25|356.45|359.1|356.3|0
1632873930000|2021-09-29 00:05:30|359.1|356.3|359.25|356.45|359.25|356.45|359.1|356.3|0
1632873940000|2021-09-29 00:05:40|359.1|356.3|359.1|356.3|359.25|356.45|359.1|356.3|0
1632873950000|2021-09-29 00:05:50|359.25|356.45|359.54|356.74|359.54|356.74|359.25|356.45|0
1632873960000|2021-09-29 00:06:00|359.47|356.67|359.54|356.74|359.54|356.74|359.4|356.6|0
1632873970000|2021-09-29 00:06:10|359.25|356.45|359.54|356.74|359.54|356.74|359.25|356.45|0
1632873980000|2021-09-29 00:06:20|359.4|356.6|359.83|357.03|359.83|357.03|359.4|356.6|0
1632873990000|2021-09-29 00:06:30|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1632874000000|2021-09-29 00:06:40|360.12|357.32|359.98|357.18|360.12|357.32|359.98|357.18|0
1632874010000|2021-09-29 00:06:50|360.12|357.32|360.12|357.32|360.12|357.32|359.98|357.18|0
1632874020000|2021-09-29 00:07:00|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1632874030000|2021-09-29 00:07:10|359.83|357.03|359.39|356.59|359.83|357.03|359.25|356.45|0
1632874040000|2021-09-29 00:07:20|359.54|356.74|359.69|356.89|359.69|356.89|359.54|356.74|0
1632874050000|2021-09-29 00:07:30|359.83|357.03|359.83|357.03|359.83|357.03|359.76|356.96|0
1632874060000|2021-09-29 00:07:40|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1632874070000|2021-09-29 00:07:50|359.76|356.96|359.54|356.74|359.76|356.96|359.54|356.74|0
1632874080000|2021-09-29 00:08:00|359.83|357.03|359.83|357.03|359.83|357.03|359.83|357.03|0
1632874100000|2021-09-29 00:08:20|359.98|357.18|359.98|357.18|360.12|357.32|359.98|357.18|0
1632874110000|2021-09-29 00:08:30|360.12|357.32|359.83|357.03|360.12|357.32|359.83|357.03|0
1632874130000|2021-09-29 00:08:50|359.98|357.18|359.69|356.89|359.98|357.18|359.69|356.89|0
1632874140000|2021-09-29 00:09:00|359.83|357.03|359.98|357.18|360.12|357.32|359.83|357.03|0
1632874150000|2021-09-29 00:09:10|360.12|357.32|359.83|357.03|360.12|357.32|359.83|357.03|0
1632874160000|2021-09-29 00:09:20|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1632874170000|2021-09-29 00:09:30|359.83|357.03|359.98|357.18|359.98|357.18|359.83|357.03|0
1632874180000|2021-09-29 00:09:40|360.12|357.32|359.69|356.89|360.12|357.32|359.69|356.89|0
1632874190000|2021-09-29 00:09:50|359.68|356.88|359.68|356.88|359.68|356.88|359.54|356.74|0
1632874200000|2021-09-29 00:10:00|359.54|356.74|359.54|356.74|359.61|356.81|359.54|356.74|0
1632874210000|2021-09-29 00:10:10|359.39|356.59|358.81|356.01|359.39|356.59|358.81|356.01|0
1632874220000|2021-09-29 00:10:20|358.67|355.87|358.81|356.01|358.81|356.01|358.67|355.87|0
1632874230000|2021-09-29 00:10:30|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1632874240000|2021-09-29 00:10:40|358.52|355.72|358.52|355.72|358.67|355.87|358.52|355.72|0
1632874250000|2021-09-29 00:10:50|358.67|355.87|358.67|355.87|358.67|355.87|358.52|355.72|0
1632874260000|2021-09-29 00:11:00|358.52|355.72|358.52|355.72|358.52|355.72|358.37|355.57|0
1632874270000|2021-09-29 00:11:10|358.67|355.87|358.96|356.16|358.96|356.16|358.67|355.87|0
1632874280000|2021-09-29 00:11:20|358.67|355.87|358.96|356.16|358.96|356.16|358.67|355.87|0
1632874290000|2021-09-29 00:11:30|358.67|355.87|358.66|355.86|358.81|356.01|358.66|355.86|0
1632874310000|2021-09-29 00:11:50|358.81|356.01|358.81|356.01|358.81|356.01|358.81|356.01|0
1632874320000|2021-09-29 00:12:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1632874330000|2021-09-29 00:12:10|358.81|356.01|358.81|356.01|358.81|356.01|358.81|356.01|0
1632874340000|2021-09-29 00:12:20|358.66|355.86|358.52|355.72|358.66|355.86|358.52|355.72|0
1632874350000|2021-09-29 00:12:30|358.66|355.86|358.52|355.72|358.66|355.86|358.52|355.72|0
1632874360000|2021-09-29 00:12:40|358.81|356.01|358.52|355.72|358.81|356.01|358.52|355.72|0
1632874370000|2021-09-29 00:12:50|358.37|355.57|358.59|355.79|358.66|355.86|358.37|355.57|0
1632874380000|2021-09-29 00:13:00|358.3|355.5|358.37|355.57|358.52|355.72|358.3|355.5|0
1632874400000|2021-09-29 00:13:20|358.66|355.86|358.66|355.86|358.66|355.86|358.52|355.72|0
1632874410000|2021-09-29 00:13:30|358.81|356.01|359.1|356.3|359.1|356.3|358.81|356.01|0
1632874420000|2021-09-29 00:13:40|359.25|356.45|359.25|356.45|359.25|356.45|359.1|356.3|0
1632874430000|2021-09-29 00:13:50|359.39|356.59|359.39|356.59|359.39|356.59|359.25|356.45|0
1632874440000|2021-09-29 00:14:00|359.25|356.45|359.1|356.3|359.25|356.45|359.02|356.22|0
1632874450000|2021-09-29 00:14:10|358.96|356.16|358.95|356.15|358.96|356.16|358.95|356.15|0
1632874460000|2021-09-29 00:14:20|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1632874470000|2021-09-29 00:14:30|359.1|356.3|359.1|356.3|359.1|356.3|358.95|356.15|0
1632874480000|2021-09-29 00:14:40|359.17|356.37|359.1|356.3|359.17|356.37|359.1|356.3|0
1632874490000|2021-09-29 00:14:50|358.95|356.15|358.95|356.15|358.95|356.15|358.81|356.01|0
1632874500000|2021-09-29 00:15:00|359.25|356.45|358.66|355.86|359.25|356.45|358.66|355.86|0
1632874510000|2021-09-29 00:15:10|358.81|356.01|358.52|355.72|358.81|356.01|358.52|355.72|0
1632874520000|2021-09-29 00:15:20|358.37|355.57|357.94|355.14|358.37|355.57|357.94|355.14|0
1632874530000|2021-09-29 00:15:30|358.08|355.28|358.52|355.72|358.52|355.72|358.08|355.28|0
1632874540000|2021-09-29 00:15:40|358.66|355.86|359.68|356.88|359.68|356.88|358.66|355.86|0
1632874550000|2021-09-29 00:15:50|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1632874560000|2021-09-29 00:16:00|359.61|356.81|359.83|357.03|359.83|357.03|359.61|356.81|0
1632874570000|2021-09-29 00:16:10|360.12|357.32|360.41|357.61|360.41|357.61|360.12|357.32|0
1632874580000|2021-09-29 00:16:20|360.7|357.9|360.56|357.76|360.7|357.9|360.56|357.76|0
1632874590000|2021-09-29 00:16:30|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1632874600000|2021-09-29 00:16:40|360.56|357.76|360.27|357.47|360.56|357.76|360.27|357.47|0
1632874610000|2021-09-29 00:16:50|360.41|357.61|360.12|357.32|360.41|357.61|360.12|357.32|0
1632874620000|2021-09-29 00:17:00|359.97|357.17|360.41|357.61|360.41|357.61|359.97|357.17|0
1632874630000|2021-09-29 00:17:10|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1632874640000|2021-09-29 00:17:20|360.27|357.47|360.12|357.32|360.27|357.47|360.12|357.32|0
1632874650000|2021-09-29 00:17:30|360.41|357.61|360.41|357.61|360.41|357.61|360.26|357.46|0
1632874660000|2021-09-29 00:17:40|360.56|357.76|359.97|357.17|360.56|357.76|359.97|357.17|0
1632874670000|2021-09-29 00:17:50|360.12|357.32|360.26|357.46|360.26|357.46|360.12|357.32|0
1632874680000|2021-09-29 00:18:00|360.12|357.32|359.97|357.17|360.12|357.32|359.97|357.17|0
1632874690000|2021-09-29 00:18:10|360.12|357.32|360.04|357.24|360.12|357.32|359.97|357.17|0
1632874700000|2021-09-29 00:18:20|360.12|357.32|360.19|357.39|360.19|357.39|360.04|357.24|0
1632874710000|2021-09-29 00:18:30|360.12|357.32|360.26|357.46|360.26|357.46|360.12|357.32|0
1632874720000|2021-09-29 00:18:40|360.41|357.61|360.41|357.61|360.41|357.61|360.26|357.46|0
1632874730000|2021-09-29 00:18:50|360.56|357.76|360.56|357.76|360.56|357.76|360.41|357.61|0
1632874740000|2021-09-29 00:19:00|360.7|357.9|360.7|357.9|360.7|357.9|360.56|357.76|0
1632874750000|2021-09-29 00:19:10|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1632874760000|2021-09-29 00:19:20|361.14|358.34|360.99|358.19|361.29|358.49|360.99|358.19|0
1632874780000|2021-09-29 00:19:40|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1632874790000|2021-09-29 00:19:50|360.56|357.76|360.7|357.9|360.7|357.9|360.56|357.76|0
1632874800000|2021-09-29 00:20:00|360.56|357.76|360.7|357.9|360.7|357.9|360.48|357.68|0
1632874810000|2021-09-29 00:20:10|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1632874820000|2021-09-29 00:20:20|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1632874830000|2021-09-29 00:20:30|361.14|358.34|361.43|358.63|361.43|358.63|361.14|358.34|0
1632874840000|2021-09-29 00:20:40|361.36|358.56|361.29|358.49|361.36|358.56|361.29|358.49|0
1632874850000|2021-09-29 00:20:50|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1632874860000|2021-09-29 00:21:00|361.72|358.92|361.43|358.63|361.72|358.92|361.43|358.63|0
1632874870000|2021-09-29 00:21:10|361.29|358.49|361.43|358.63|361.43|358.63|361.29|358.49|0
1632874880000|2021-09-29 00:21:20|361.29|358.49|361.14|358.34|361.29|358.49|361.14|358.34|0
1632874890000|2021-09-29 00:21:30|360.99|358.19|361.14|358.34|361.14|358.34|360.99|358.19|0
1632874900000|2021-09-29 00:21:40|361.06|358.26|361.06|358.26|361.06|358.26|361.06|358.26|0
1632874910000|2021-09-29 00:21:50|360.99|358.19|360.85|358.05|360.99|358.19|360.7|357.9|0
1632874920000|2021-09-29 00:22:00|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1632874930000|2021-09-29 00:22:10|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1632874940000|2021-09-29 00:22:20|360.7|357.9|360.99|358.19|360.99|358.19|360.7|357.9|0
1632874950000|2021-09-29 00:22:30|360.85|358.05|360.7|357.9|360.85|358.05|360.7|357.9|0
1632874970000|2021-09-29 00:22:50|360.55|357.75|360.7|357.9|360.7|357.9|360.55|357.75|0
1632874990000|2021-09-29 00:23:10|360.85|358.05|360.99|358.19|360.99|358.19|360.85|358.05|0
1632875000000|2021-09-29 00:23:20|361.14|358.34|361.43|358.63|361.58|358.78|361.14|358.34|0
1632875010000|2021-09-29 00:23:30|361.58|358.78|361.43|358.63|361.58|358.78|361.43|358.63|0
1632875020000|2021-09-29 00:23:40|361.28|358.48|361.58|358.78|361.58|358.78|361.28|358.48|0
1632875030000|2021-09-29 00:23:50|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1632875040000|2021-09-29 00:24:00|361.72|358.92|361.14|358.34|361.72|358.92|361.14|358.34|0
1632875050000|2021-09-29 00:24:10|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1632875060000|2021-09-29 00:24:20|360.85|358.05|360.85|358.05|360.99|358.19|360.85|358.05|0
1632875080000|2021-09-29 00:24:40|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1632875090000|2021-09-29 00:24:50|360.85|358.05|360.99|358.19|360.99|358.19|360.85|358.05|0
1632875100000|2021-09-29 00:25:00|360.7|357.9|360.41|357.61|360.7|357.9|360.41|357.61|0
1632875110000|2021-09-29 00:25:10|360.26|357.46|360.12|357.32|360.26|357.46|360.12|357.32|0
1632875120000|2021-09-29 00:25:20|359.97|357.17|360.26|357.46|360.26|357.46|359.97|357.17|0
1632875130000|2021-09-29 00:25:30|360.41|357.61|360.26|357.46|360.41|357.61|360.26|357.46|0
1632875140000|2021-09-29 00:25:40|360.41|357.61|360.55|357.75|360.55|357.75|360.41|357.61|0
1632875150000|2021-09-29 00:25:50|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1632875160000|2021-09-29 00:26:00|360.55|357.75|360.48|357.68|360.55|357.75|360.48|357.68|0
1632875170000|2021-09-29 00:26:10|360.41|357.61|360.85|358.05|360.85|358.05|360.41|357.61|0
1632875180000|2021-09-29 00:26:20|360.7|357.9|361.14|358.34|361.14|358.34|360.7|357.9|0
1632875190000|2021-09-29 00:26:30|361.21|358.41|361.43|358.63|361.43|358.63|361.21|358.41|0
1632875200000|2021-09-29 00:26:40|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1632875210000|2021-09-29 00:26:50|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1632875220000|2021-09-29 00:27:00|361.72|358.92|361.28|358.48|361.72|358.92|361.28|358.48|0
1632875230000|2021-09-29 00:27:10|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1632875240000|2021-09-29 00:27:20|360.99|358.19|360.84|358.04|360.99|358.19|360.84|358.04|0
1632875260000|2021-09-29 00:27:40|360.7|357.9|360.84|358.04|360.84|358.04|360.7|357.9|0
1632875270000|2021-09-29 00:27:50|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1632875280000|2021-09-29 00:28:00|361.28|358.48|361.14|358.34|361.28|358.48|361.14|358.34|0
1632875290000|2021-09-29 00:28:10|361.28|358.48|361.14|358.34|361.28|358.48|361.14|358.34|0
1632875300000|2021-09-29 00:28:20|361.28|358.48|361.57|358.77|361.57|358.77|361.28|358.48|0
1632875310000|2021-09-29 00:28:30|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1632875330000|2021-09-29 00:28:50|361.57|358.77|361.72|358.92|361.72|358.92|361.57|358.77|0
1632875340000|2021-09-29 00:29:00|361.57|358.77|361.64|358.84|361.64|358.84|361.57|358.77|0
1632875350000|2021-09-29 00:29:10|361.57|358.77|361.57|358.77|361.72|358.92|361.57|358.77|0
1632875370000|2021-09-29 00:29:30|361.72|358.92|361.79|358.99|361.87|359.07|361.72|358.92|0
1632875380000|2021-09-29 00:29:40|361.72|358.92|361.79|358.99|361.79|358.99|361.72|358.92|0
1632875390000|2021-09-29 00:29:50|361.87|359.07|361.87|359.07|362.01|359.21|361.87|359.07|0
1632875400000|2021-09-29 00:30:00|361.57|358.77|361.87|359.07|361.87|359.07|361.57|358.77|0
1632875410000|2021-09-29 00:30:10|362.01|359.21|361.72|358.92|362.01|359.21|361.72|358.92|0
1632875420000|2021-09-29 00:30:20|361.87|359.07|362.01|359.21|362.01|359.21|361.87|359.07|0
1632875430000|2021-09-29 00:30:30|361.87|359.07|362.16|359.36|362.16|359.36|361.87|359.07|0
1632875440000|2021-09-29 00:30:40|362.3|359.5|362.3|359.5|362.45|359.65|362.3|359.5|0
1632875450000|2021-09-29 00:30:50|362.45|359.65|362.45|359.65|362.6|359.8|362.45|359.65|0
1632875460000|2021-09-29 00:31:00|362.16|359.36|362.3|359.5|362.3|359.5|362.16|359.36|0
1632875470000|2021-09-29 00:31:10|362.23|359.43|362.45|359.65|362.45|359.65|362.23|359.43|0
1632875480000|2021-09-29 00:31:20|362.3|359.5|362.16|359.36|362.3|359.5|362.16|359.36|0
1632875490000|2021-09-29 00:31:30|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1632875500000|2021-09-29 00:31:40|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1632875510000|2021-09-29 00:31:50|362.08|359.28|362.16|359.36|362.16|359.36|362.08|359.28|0
1632875520000|2021-09-29 00:32:00|362.01|359.21|361.87|359.07|362.01|359.21|361.87|359.07|0
1632875530000|2021-09-29 00:32:10|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1632875540000|2021-09-29 00:32:20|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1632875550000|2021-09-29 00:32:30|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1632875570000|2021-09-29 00:32:50|361.86|359.06|361.64|358.84|361.86|359.06|361.64|358.84|0
1632875580000|2021-09-29 00:33:00|361.72|358.92|361.72|358.92|362.01|359.21|361.72|358.92|0
1632875600000|2021-09-29 00:33:20|361.57|358.77|361.72|358.92|361.72|358.92|361.57|358.77|0
1632875610000|2021-09-29 00:33:30|361.86|359.06|361.86|359.06|361.86|359.06|361.72|358.92|0
1632875620000|2021-09-29 00:33:40|361.72|358.92|361.72|358.92|361.72|358.92|361.57|358.77|0
1632875630000|2021-09-29 00:33:50|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1632875640000|2021-09-29 00:34:00|361.43|358.63|361.35|358.55|361.43|358.63|361.28|358.48|0
1632875650000|2021-09-29 00:34:10|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1632875660000|2021-09-29 00:34:20|361.57|358.77|361.72|358.92|361.72|358.92|361.57|358.77|0
1632875670000|2021-09-29 00:34:30|361.64|358.84|361.72|358.92|361.72|358.92|361.64|358.84|0
1632875680000|2021-09-29 00:34:40|361.79|358.99|362.16|359.36|362.16|359.36|361.79|358.99|0
1632875690000|2021-09-29 00:34:50|362.01|359.21|362.01|359.21|362.16|359.36|362.01|359.21|0
1632875700000|2021-09-29 00:35:00|362.16|359.36|362.45|359.65|362.45|359.65|362.16|359.36|0
1632875710000|2021-09-29 00:35:10|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1632875720000|2021-09-29 00:35:20|362.74|359.94|362.89|360.09|362.89|360.09|362.74|359.94|0
1632875750000|2021-09-29 00:35:50|362.96|360.16|362.89|360.09|362.96|360.16|362.89|360.09|0
1632875770000|2021-09-29 00:36:10|363.03|360.23|363.33|360.53|363.33|360.53|363.03|360.23|0
1632875780000|2021-09-29 00:36:20|363.18|360.38|363.03|360.23|363.18|360.38|363.03|360.23|0
1632875790000|2021-09-29 00:36:30|363.18|360.38|363.33|360.53|363.33|360.53|363.18|360.38|0
1632875800000|2021-09-29 00:36:40|363.18|360.38|363.03|360.23|363.18|360.38|363.03|360.23|0
1632875810000|2021-09-29 00:36:50|362.89|360.09|363.03|360.23|363.03|360.23|362.89|360.09|0
1632875830000|2021-09-29 00:37:10|363.18|360.38|363.03|360.23|363.18|360.38|363.03|360.23|0
1632875850000|2021-09-29 00:37:30|363.18|360.38|363.03|360.23|363.18|360.38|363.03|360.23|0
1632875870000|2021-09-29 00:37:50|363.18|360.38|363.33|360.53|363.33|360.53|363.18|360.38|0
1632875880000|2021-09-29 00:38:00|363.18|360.38|363.25|360.45|363.25|360.45|363.18|360.38|0
1632875890000|2021-09-29 00:38:10|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1632875900000|2021-09-29 00:38:20|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1632875910000|2021-09-29 00:38:30|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1632875920000|2021-09-29 00:38:40|363.18|360.38|363.03|360.23|363.18|360.38|363.03|360.23|0
1632875930000|2021-09-29 00:38:50|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1632875940000|2021-09-29 00:39:00|363.33|360.53|363.18|360.38|363.33|360.53|363.18|360.38|0
1632875960000|2021-09-29 00:39:20|363.03|360.23|363.03|360.23|363.03|360.23|362.89|360.09|0
1632875970000|2021-09-29 00:39:30|362.96|360.16|363.03|360.23|363.03|360.23|362.89|360.09|0
1632875990000|2021-09-29 00:39:50|363.18|360.38|362.89|360.09|363.18|360.38|362.89|360.09|0
1632876000000|2021-09-29 00:40:00|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1632876010000|2021-09-29 00:40:10|363.1|360.3|363.03|360.23|363.1|360.3|363.03|360.23|0
1632876020000|2021-09-29 00:40:20|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1632876030000|2021-09-29 00:40:30|363.33|360.53|363.47|360.67|363.47|360.67|363.33|360.53|0
1632876040000|2021-09-29 00:40:40|363.33|360.53|363.18|360.38|363.47|360.67|363.18|360.38|0
1632876060000|2021-09-29 00:41:00|363.25|360.45|363.18|360.38|363.25|360.45|363.18|360.38|0
1632876070000|2021-09-29 00:41:10|363.03|360.23|363.18|360.38|363.18|360.38|363.03|360.23|0
1632876090000|2021-09-29 00:41:30|363.1|360.3|363.18|360.38|363.18|360.38|363.1|360.3|0
1632876100000|2021-09-29 00:41:40|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1632876110000|2021-09-29 00:41:50|363.18|360.38|363.03|360.23|363.18|360.38|363.03|360.23|0
1632876120000|2021-09-29 00:42:00|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1632876140000|2021-09-29 00:42:20|363.03|360.23|362.74|359.94|363.03|360.23|362.74|359.94|0
1632876150000|2021-09-29 00:42:30|362.59|359.79|362.74|359.94|362.74|359.94|362.59|359.79|0
1632876160000|2021-09-29 00:42:40|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1632876180000|2021-09-29 00:43:00|362.74|359.94|362.59|359.79|362.74|359.94|362.59|359.79|0
1632876190000|2021-09-29 00:43:10|362.74|359.94|362.59|359.79|362.74|359.94|362.59|359.79|0
1632876200000|2021-09-29 00:43:20|362.66|359.86|362.88|360.08|362.88|360.08|362.59|359.79|0
1632876220000|2021-09-29 00:43:40|363.03|360.23|362.88|360.08|363.03|360.23|362.88|360.08|0
1632876230000|2021-09-29 00:43:50|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1632876240000|2021-09-29 00:44:00|362.52|359.72|362.3|359.5|362.59|359.79|362.3|359.5|0
1632876250000|2021-09-29 00:44:10|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1632876260000|2021-09-29 00:44:20|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1632876270000|2021-09-29 00:44:30|362.45|359.65|362.45|359.65|362.52|359.72|362.45|359.65|0
1632876280000|2021-09-29 00:44:40|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1632876290000|2021-09-29 00:44:50|362.15|359.35|362.15|359.35|362.15|359.35|362.01|359.21|0
1632876300000|2021-09-29 00:45:00|362.08|359.28|362.01|359.21|362.08|359.28|362.01|359.21|0
1632876320000|2021-09-29 00:45:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632876330000|2021-09-29 00:45:30|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1632876340000|2021-09-29 00:45:40|361.93|359.13|362.15|359.35|362.15|359.35|361.93|359.13|0
1632876350000|2021-09-29 00:45:50|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1632876360000|2021-09-29 00:46:00|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1632876370000|2021-09-29 00:46:10|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1632876380000|2021-09-29 00:46:20|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1632876400000|2021-09-29 00:46:40|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632876410000|2021-09-29 00:46:50|362.01|359.21|361.86|359.06|362.01|359.21|361.86|359.06|0
1632876420000|2021-09-29 00:47:00|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1632876430000|2021-09-29 00:47:10|361.86|359.06|362.01|359.21|362.01|359.21|361.86|359.06|0
1632876440000|2021-09-29 00:47:20|362.15|359.35|362.15|359.35|362.15|359.35|362.08|359.28|0
1632876470000|2021-09-29 00:47:50|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1632876480000|2021-09-29 00:48:00|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1632876490000|2021-09-29 00:48:10|362.3|359.5|362.44|359.64|362.44|359.64|362.3|359.5|0
1632876510000|2021-09-29 00:48:30|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1632876520000|2021-09-29 00:48:40|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1632876530000|2021-09-29 00:48:50|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1632876540000|2021-09-29 00:49:00|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1632876550000|2021-09-29 00:49:10|362.3|359.5|362.44|359.64|362.44|359.64|362.3|359.5|0
1632876560000|2021-09-29 00:49:20|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1632876570000|2021-09-29 00:49:30|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1632876590000|2021-09-29 00:49:50|362|359.2|362|359.2|362|359.2|362|359.2|0
1632876600000|2021-09-29 00:50:00|361.71|358.91|361.57|358.77|361.71|358.91|361.57|358.77|0
1632876610000|2021-09-29 00:50:10|361.42|358.62|360.98|358.18|361.42|358.62|360.98|358.18|0
1632876620000|2021-09-29 00:50:20|360.84|358.04|361.13|358.33|361.27|358.47|360.84|358.04|0
1632876630000|2021-09-29 00:50:30|360.84|358.04|360.69|357.89|360.98|358.18|360.69|357.89|0
1632876640000|2021-09-29 00:50:40|360.76|357.96|360.54|357.74|360.76|357.96|360.54|357.74|0
1632876650000|2021-09-29 00:50:50|360.69|357.89|360.69|357.89|360.69|357.89|360.54|357.74|0
1632876660000|2021-09-29 00:51:00|360.98|358.18|360.69|357.89|360.98|358.18|360.54|357.74|0
1632876680000|2021-09-29 00:51:20|360.83|358.03|360.69|357.89|360.83|358.03|360.69|357.89|0
1632876690000|2021-09-29 00:51:30|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1632876700000|2021-09-29 00:51:40|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1632876710000|2021-09-29 00:51:50|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1632876720000|2021-09-29 00:52:00|360.98|358.18|361.27|358.47|361.27|358.47|360.98|358.18|0
1632876730000|2021-09-29 00:52:10|361.49|358.69|361.42|358.62|361.49|358.69|361.42|358.62|0
1632876740000|2021-09-29 00:52:20|361.49|358.69|361.56|358.76|361.56|358.76|361.42|358.62|0
1632876760000|2021-09-29 00:52:40|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1632876780000|2021-09-29 00:53:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632876800000|2021-09-29 00:53:20|362|359.2|361.86|359.06|362|359.2|361.86|359.06|0
1632876820000|2021-09-29 00:53:40|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1632876830000|2021-09-29 00:53:50|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1632876840000|2021-09-29 00:54:00|361.71|358.91|361.71|358.91|361.71|358.91|361.42|358.62|0
1632876850000|2021-09-29 00:54:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1632876860000|2021-09-29 00:54:20|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1632876870000|2021-09-29 00:54:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1632876880000|2021-09-29 00:54:40|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1632876890000|2021-09-29 00:54:50|361.49|358.69|361.42|358.62|361.49|358.69|361.42|358.62|0
1632876900000|2021-09-29 00:55:00|361.56|358.76|361.42|358.62|361.56|358.76|361.42|358.62|0
1632876910000|2021-09-29 00:55:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1632876920000|2021-09-29 00:55:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1632876930000|2021-09-29 00:55:30|361.49|358.69|361.42|358.62|361.56|358.76|361.42|358.62|0
1632876950000|2021-09-29 00:55:50|361.49|358.69|361.86|359.06|361.86|359.06|361.49|358.69|0
1632876960000|2021-09-29 00:56:00|362|359.2|361.86|359.06|362|359.2|361.86|359.06|0
1632876970000|2021-09-29 00:56:10|361.71|358.91|361.56|358.76|361.71|358.91|361.56|358.76|0
1632876990000|2021-09-29 00:56:30|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1632877000000|2021-09-29 00:56:40|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1632877020000|2021-09-29 00:57:00|361.42|358.62|361.56|358.76|361.56|358.76|361.42|358.62|0
1632877030000|2021-09-29 00:57:10|361.49|358.69|361.42|358.62|361.49|358.69|361.42|358.62|0
1632877040000|2021-09-29 00:57:20|361.12|358.32|361.27|358.47|361.27|358.47|361.12|358.32|0
1632877050000|2021-09-29 00:57:30|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1632877060000|2021-09-29 00:57:40|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1632877090000|2021-09-29 00:58:10|361.12|358.32|360.83|358.03|361.12|358.32|360.83|358.03|0
1632877100000|2021-09-29 00:58:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1632877110000|2021-09-29 00:58:30|360.83|358.03|360.39|357.59|360.83|358.03|360.39|357.59|0
1632877120000|2021-09-29 00:58:40|360.54|357.74|360.69|357.89|360.69|357.89|360.54|357.74|0
1632877130000|2021-09-29 00:58:50|360.54|357.74|360.25|357.45|360.54|357.74|360.25|357.45|0
1632877140000|2021-09-29 00:59:00|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1632877150000|2021-09-29 00:59:10|359.96|357.16|360.1|357.3|360.1|357.3|359.96|357.16|0
1632877160000|2021-09-29 00:59:20|360.25|357.45|360.25|357.45|360.25|357.45|360.25|357.45|0
1632877170000|2021-09-29 00:59:30|360.39|357.59|360.54|357.74|360.54|357.74|360.39|357.59|0
1632877180000|2021-09-29 00:59:40|360.69|357.89|360.98|358.18|360.98|358.18|360.69|357.89|0
1632877190000|2021-09-29 00:59:50|360.83|358.03|360.98|358.18|360.98|358.18|360.83|358.03|0
1632877200000|2021-09-29 01:00:00|361.12|358.32|360.54|357.74|361.27|358.47|360.54|357.74|0
1632877210000|2021-09-29 01:00:10|360.69|357.89|361.12|358.32|361.12|358.32|360.69|357.89|0
1632877220000|2021-09-29 01:00:20|360.83|358.03|360.98|358.18|361.12|358.32|360.83|358.03|0
1632877230000|2021-09-29 01:00:30|361.12|358.32|361.42|358.62|361.42|358.62|361.12|358.32|0
1632877240000|2021-09-29 01:00:40|361.27|358.47|361.78|358.98|361.78|358.98|361.27|358.47|0
1632877250000|2021-09-29 01:00:50|361.85|359.05|361.71|358.91|361.85|359.05|361.56|358.76|0
1632877260000|2021-09-29 01:01:00|361.85|359.05|361.71|358.91|361.85|359.05|361.56|358.76|0
1632877270000|2021-09-29 01:01:10|361.63|358.83|361.56|358.76|361.71|358.91|361.56|358.76|0
1632877280000|2021-09-29 01:01:20|361.71|358.91|362|359.2|362|359.2|361.71|358.91|0
1632877290000|2021-09-29 01:01:30|361.85|359.05|361.48|358.68|361.85|359.05|361.48|358.68|0
1632877300000|2021-09-29 01:01:40|361.41|358.61|361.27|358.47|361.41|358.61|361.27|358.47|0
1632877320000|2021-09-29 01:02:00|361.41|358.61|361.27|358.47|361.41|358.61|361.27|358.47|0
1632877330000|2021-09-29 01:02:10|361.12|358.32|360.98|358.18|361.12|358.32|360.98|358.18|0
1632877340000|2021-09-29 01:02:20|361.12|358.32|361.27|358.47|361.27|358.47|361.12|358.32|0
1632877350000|2021-09-29 01:02:30|361.12|358.32|361.41|358.61|361.41|358.61|361.12|358.32|0
1632877360000|2021-09-29 01:02:40|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1632877370000|2021-09-29 01:02:50|361.71|358.91|361.56|358.76|361.71|358.91|361.56|358.76|0
1632877380000|2021-09-29 01:03:00|361.71|358.91|361.41|358.61|361.71|358.91|361.41|358.61|0
1632877390000|2021-09-29 01:03:10|361.56|358.76|361.56|358.76|361.71|358.91|361.56|358.76|0
1632877450000|2021-09-29 01:04:10|361.41|358.61|361.12|358.32|361.56|358.76|361.12|358.32|0
1632877460000|2021-09-29 01:04:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1632877470000|2021-09-29 01:04:30|361.27|358.47|361.12|358.32|361.27|358.47|360.98|358.18|0
1632877480000|2021-09-29 01:04:40|360.98|358.18|361.12|358.32|361.12|358.32|360.98|358.18|0
1632877490000|2021-09-29 01:04:50|360.98|358.18|360.98|358.18|361.12|358.32|360.98|358.18|0
1632877500000|2021-09-29 01:05:00|361.12|358.32|360.98|358.18|361.12|358.32|360.98|358.18|0
1632877510000|2021-09-29 01:05:10|360.9|358.1|360.83|358.03|360.98|358.18|360.83|358.03|0
1632877520000|2021-09-29 01:05:20|360.68|357.88|360.75|357.95|360.83|358.03|360.68|357.88|0
1632877530000|2021-09-29 01:05:30|360.83|358.03|360.83|358.03|360.83|358.03|360.75|357.95|0
1632877540000|2021-09-29 01:05:40|360.98|358.18|360.97|358.17|361.12|358.32|360.97|358.17|0
1632877550000|2021-09-29 01:05:50|361.12|358.32|361.12|358.32|361.12|358.32|361.05|358.25|0
1632877560000|2021-09-29 01:06:00|360.97|358.17|360.9|358.1|360.97|358.17|360.9|358.1|0
1632877570000|2021-09-29 01:06:10|360.83|358.03|360.97|358.17|360.97|358.17|360.83|358.03|0
1632877580000|2021-09-29 01:06:20|360.83|358.03|360.83|358.03|360.97|358.17|360.83|358.03|0
1632877600000|2021-09-29 01:06:40|360.68|357.88|360.39|357.59|360.68|357.88|360.39|357.59|0
1632877610000|2021-09-29 01:06:50|360.54|357.74|360.54|357.74|360.54|357.74|360.39|357.59|0
1632877620000|2021-09-29 01:07:00|360.39|357.59|360.68|357.88|360.68|357.88|360.39|357.59|0
1632877630000|2021-09-29 01:07:10|360.83|358.03|360.39|357.59|360.83|358.03|360.39|357.59|0
1632877640000|2021-09-29 01:07:20|360.24|357.44|360.1|357.3|360.24|357.44|360.1|357.3|0
1632877650000|2021-09-29 01:07:30|359.81|357.01|359.95|357.15|359.95|357.15|359.81|357.01|0
1632877660000|2021-09-29 01:07:40|359.81|357.01|359.95|357.15|359.95|357.15|359.81|357.01|0
1632877670000|2021-09-29 01:07:50|359.88|357.08|359.81|357.01|360.1|357.3|359.81|357.01|0
1632877690000|2021-09-29 01:08:10|359.66|356.86|359.52|356.72|359.66|356.86|359.52|356.72|0
1632877700000|2021-09-29 01:08:20|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1632877710000|2021-09-29 01:08:30|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1632877720000|2021-09-29 01:08:40|359.22|356.42|359.08|356.28|359.22|356.42|359.08|356.28|0
1632877730000|2021-09-29 01:08:50|359.15|356.35|358.79|355.99|359.22|356.42|358.79|355.99|0
1632877740000|2021-09-29 01:09:00|358.35|355.55|357.62|354.82|358.35|355.55|357.62|354.82|0
1632877750000|2021-09-29 01:09:10|357.33|354.53|358.06|355.26|358.06|355.26|357.33|354.53|0
1632877760000|2021-09-29 01:09:20|358.21|355.41|358.35|355.55|358.35|355.55|358.21|355.41|0
1632877770000|2021-09-29 01:09:30|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1632877780000|2021-09-29 01:09:40|358.35|355.55|358.06|355.26|358.35|355.55|358.06|355.26|0
1632877790000|2021-09-29 01:09:50|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1632877800000|2021-09-29 01:10:00|357.33|354.53|358.2|355.4|358.2|355.4|357.33|354.53|0
1632877810000|2021-09-29 01:10:10|358.06|355.26|358.5|355.7|358.5|355.7|358.06|355.26|0
1632877820000|2021-09-29 01:10:20|358.64|355.84|358.5|355.7|358.64|355.84|358.5|355.7|0
1632877830000|2021-09-29 01:10:30|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1632877840000|2021-09-29 01:10:40|358.5|355.7|358.79|355.99|358.79|355.99|358.5|355.7|0
1632877850000|2021-09-29 01:10:50|358.93|356.13|359.37|356.57|359.37|356.57|358.93|356.13|0
1632877860000|2021-09-29 01:11:00|359.51|356.71|359.66|356.86|359.66|356.86|359.51|356.71|0
1632877870000|2021-09-29 01:11:10|359.51|356.71|359.81|357.01|359.81|357.01|359.51|356.71|0
1632877880000|2021-09-29 01:11:20|359.66|356.86|359.51|356.71|359.66|356.86|359.37|356.57|0
1632877890000|2021-09-29 01:11:30|359.81|357.01|359.95|357.15|359.95|357.15|359.81|357.01|0
1632877900000|2021-09-29 01:11:40|359.88|357.08|359.81|357.01|359.88|357.08|359.51|356.71|0
1632877910000|2021-09-29 01:11:50|359.66|356.86|359.81|357.01|359.81|357.01|359.66|356.86|0
1632877920000|2021-09-29 01:12:00|359.66|356.86|359.44|356.64|359.66|356.86|359.44|356.64|0
1632877930000|2021-09-29 01:12:10|359.51|356.71|359.22|356.42|359.51|356.71|359.22|356.42|0
1632877940000|2021-09-29 01:12:20|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1632877950000|2021-09-29 01:12:30|359.22|356.42|359.08|356.28|359.22|356.42|359.08|356.28|0
1632877960000|2021-09-29 01:12:40|358.79|355.99|358.64|355.84|358.79|355.99|358.64|355.84|0
1632877970000|2021-09-29 01:12:50|358.79|355.99|358.93|356.13|358.93|356.13|358.79|355.99|0
1632877980000|2021-09-29 01:13:00|358.79|355.99|359.08|356.28|359.08|356.28|358.79|355.99|0
1632877990000|2021-09-29 01:13:10|359.22|356.42|359.95|357.15|359.95|357.15|359.22|356.42|0
1632878000000|2021-09-29 01:13:20|359.66|356.86|359.66|356.86|359.8|357|359.66|356.86|0
1632878010000|2021-09-29 01:13:30|359.8|357|359.95|357.15|359.95|357.15|359.8|357|0
1632878020000|2021-09-29 01:13:40|360.39|357.59|360.24|357.44|360.39|357.59|360.24|357.44|0
1632878030000|2021-09-29 01:13:50|360.39|357.59|360.24|357.44|360.39|357.59|360.24|357.44|0
1632878040000|2021-09-29 01:14:00|360.1|357.3|360.24|357.44|360.24|357.44|360.1|357.3|0
1632878050000|2021-09-29 01:14:10|360.31|357.51|359.73|356.93|360.39|357.59|359.73|356.93|0
1632878060000|2021-09-29 01:14:20|359.66|356.86|360.24|357.44|360.24|357.44|359.66|356.86|0
1632878070000|2021-09-29 01:14:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1632878080000|2021-09-29 01:14:40|360.24|357.44|360.1|357.3|360.24|357.44|360.1|357.3|0
1632878090000|2021-09-29 01:14:50|360.24|357.44|360.02|357.22|360.24|357.44|360.02|357.22|0
1632878100000|2021-09-29 01:15:00|359.87|357.07|359.95|357.15|359.95|357.15|359.87|357.07|0
1632878120000|2021-09-29 01:15:20|359.87|357.07|359.95|357.15|359.95|357.15|359.8|357|0
1632878130000|2021-09-29 01:15:30|359.87|357.07|360.24|357.44|360.24|357.44|359.87|357.07|0
1632878140000|2021-09-29 01:15:40|360.39|357.59|360.53|357.73|360.53|357.73|360.39|357.59|0
1632878150000|2021-09-29 01:15:50|360.68|357.88|360.6|357.8|360.68|357.88|360.6|357.8|0
1632878160000|2021-09-29 01:16:00|360.24|357.44|359.95|357.15|360.24|357.44|359.95|357.15|0
1632878170000|2021-09-29 01:16:10|359.8|357|360.1|357.3|360.1|357.3|359.8|357|0
1632878180000|2021-09-29 01:16:20|360.24|357.44|360.39|357.59|360.39|357.59|360.24|357.44|0
1632878190000|2021-09-29 01:16:30|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1632878200000|2021-09-29 01:16:40|360.39|357.59|360.53|357.73|360.53|357.73|360.39|357.59|0
1632878220000|2021-09-29 01:17:00|360.39|357.59|360.24|357.44|360.39|357.59|360.24|357.44|0
1632878230000|2021-09-29 01:17:10|359.95|357.15|360.09|357.29|360.09|357.29|359.95|357.15|0
1632878240000|2021-09-29 01:17:20|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1632878250000|2021-09-29 01:17:30|359.8|357|359.66|356.86|359.8|357|359.66|356.86|0
1632878260000|2021-09-29 01:17:40|359.37|356.57|359.66|356.86|359.66|356.86|359.37|356.57|0
1632878270000|2021-09-29 01:17:50|359.58|356.78|359.22|356.42|359.66|356.86|359.22|356.42|0
1632878280000|2021-09-29 01:18:00|359.07|356.27|359.37|356.57|359.37|356.57|359.07|356.27|0
1632878290000|2021-09-29 01:18:10|359.22|356.42|358.93|356.13|359.22|356.42|358.93|356.13|0
1632878300000|2021-09-29 01:18:20|358.64|355.84|358.49|355.69|358.64|355.84|358.35|355.55|0
1632878310000|2021-09-29 01:18:30|358.42|355.62|358.2|355.4|358.49|355.69|358.2|355.4|0
1632878320000|2021-09-29 01:18:40|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1632878330000|2021-09-29 01:18:50|357.91|355.11|357.91|355.11|358.06|355.26|357.91|355.11|0
1632878340000|2021-09-29 01:19:00|357.98|355.18|358.49|355.69|358.49|355.69|357.98|355.18|0
1632878360000|2021-09-29 01:19:20|358.64|355.84|358.35|355.55|358.64|355.84|358.35|355.55|0
1632878380000|2021-09-29 01:19:40|358.49|355.69|358.35|355.55|358.49|355.69|358.35|355.55|0
1632878390000|2021-09-29 01:19:50|358.2|355.4|357.76|354.96|358.2|355.4|357.47|354.67|0
1632878400000|2021-09-29 01:20:00|357.91|355.11|357.33|354.53|357.91|355.11|357.33|354.53|0
1632878410000|2021-09-29 01:20:10|357.18|354.38|357.18|354.38|357.33|354.53|357.18|354.38|0
1632878420000|2021-09-29 01:20:20|357.33|354.53|357.33|354.53|357.33|354.53|357.18|354.38|0
1632878430000|2021-09-29 01:20:30|357.04|354.24|356.89|354.09|357.04|354.24|356.89|354.09|0
1632878440000|2021-09-29 01:20:40|356.46|353.66|356.6|353.8|356.6|353.8|356.31|353.51|0
1632878450000|2021-09-29 01:20:50|356.75|353.95|356.6|353.8|356.75|353.95|356.6|353.8|0
1632878460000|2021-09-29 01:21:00|356.46|353.66|356.6|353.8|356.6|353.8|356.46|353.66|0
1632878470000|2021-09-29 01:21:10|356.75|353.95|356.31|353.51|356.82|354.02|356.31|353.51|0
1632878480000|2021-09-29 01:21:20|356.17|353.37|356.31|353.51|356.31|353.51|356.17|353.37|0
1632878490000|2021-09-29 01:21:30|356.46|353.66|356.46|353.66|356.6|353.8|356.46|353.66|0
1632878500000|2021-09-29 01:21:40|356.6|353.8|356.75|353.95|356.75|353.95|356.6|353.8|0
1632878510000|2021-09-29 01:21:50|356.6|353.8|356.75|353.95|356.75|353.95|356.6|353.8|0
1632878520000|2021-09-29 01:22:00|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632878530000|2021-09-29 01:22:10|357.04|354.24|357.33|354.53|357.33|354.53|357.04|354.24|0
1632878540000|2021-09-29 01:22:20|357.4|354.6|357.47|354.67|357.47|354.67|357.33|354.53|0
1632878550000|2021-09-29 01:22:30|357.18|354.38|357.33|354.53|357.33|354.53|357.18|354.38|0
1632878560000|2021-09-29 01:22:40|357.18|354.38|357.04|354.24|357.18|354.38|357.04|354.24|0
1632878570000|2021-09-29 01:22:50|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632878580000|2021-09-29 01:23:00|357.18|354.38|357.04|354.24|357.18|354.38|357.04|354.24|0
1632878590000|2021-09-29 01:23:10|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1632878600000|2021-09-29 01:23:20|357.33|354.53|357.47|354.67|357.47|354.67|357.33|354.53|0
1632878610000|2021-09-29 01:23:30|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1632878620000|2021-09-29 01:23:40|357.47|354.67|357.62|354.82|357.62|354.82|357.47|354.67|0
1632878630000|2021-09-29 01:23:50|357.33|354.53|357.47|354.67|357.47|354.67|357.33|354.53|0
1632878640000|2021-09-29 01:24:00|357.33|354.53|357.04|354.24|357.33|354.53|357.04|354.24|0
1632878650000|2021-09-29 01:24:10|356.89|354.09|356.75|353.95|356.89|354.09|356.75|353.95|0
1632878660000|2021-09-29 01:24:20|356.6|353.8|356.75|353.95|356.75|353.95|356.6|353.8|0
1632878670000|2021-09-29 01:24:30|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632878680000|2021-09-29 01:24:40|356.75|353.95|356.6|353.8|356.75|353.95|356.6|353.8|0
1632878690000|2021-09-29 01:24:50|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1632878700000|2021-09-29 01:25:00|356.75|353.95|356.6|353.8|356.75|353.95|356.6|353.8|0
1632878710000|2021-09-29 01:25:10|356.75|353.95|356.46|353.66|356.75|353.95|356.46|353.66|0
1632878720000|2021-09-29 01:25:20|356.31|353.51|356.46|353.66|356.46|353.66|356.31|353.51|0
1632878730000|2021-09-29 01:25:30|356.6|353.8|356.75|353.95|356.89|354.09|356.6|353.8|0
1632878740000|2021-09-29 01:25:40|356.89|354.09|356.82|354.02|356.89|354.09|356.75|353.95|0
1632878750000|2021-09-29 01:25:50|356.89|354.09|357.33|354.53|357.33|354.53|356.89|354.09|0
1632878760000|2021-09-29 01:26:00|357.18|354.38|357.04|354.24|357.18|354.38|356.89|354.09|0
1632878770000|2021-09-29 01:26:10|356.75|353.95|356.46|353.66|356.75|353.95|356.46|353.66|0
1632878780000|2021-09-29 01:26:20|356.31|353.51|356.31|353.51|356.46|353.66|356.31|353.51|0
1632878790000|2021-09-29 01:26:30|356.09|353.29|356.02|353.22|356.09|353.29|356.02|353.22|0
1632878800000|2021-09-29 01:26:40|355.88|353.08|355.88|353.08|356.02|353.22|355.88|353.08|0
1632878810000|2021-09-29 01:26:50|355.73|352.93|355.88|353.08|355.88|353.08|355.73|352.93|0
1632878820000|2021-09-29 01:27:00|355.73|352.93|355.59|352.79|355.73|352.93|355.59|352.79|0
1632878830000|2021-09-29 01:27:10|355.73|352.93|355.88|353.08|355.88|353.08|355.73|352.93|0
1632878840000|2021-09-29 01:27:20|356.17|353.37|356.02|353.22|356.17|353.37|356.02|353.22|0
1632878850000|2021-09-29 01:27:30|355.88|353.08|355.65|352.85|356.02|353.22|355.65|352.85|0
1632878860000|2021-09-29 01:27:40|355.87|353.07|356.02|353.22|356.02|353.22|355.87|353.07|0
1632878870000|2021-09-29 01:27:50|355.87|353.07|355.73|352.93|355.87|353.07|355.73|352.93|0
1632878880000|2021-09-29 01:28:00|355.59|352.79|355.87|353.07|355.87|353.07|355.59|352.79|0
1632878890000|2021-09-29 01:28:10|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1632878900000|2021-09-29 01:28:20|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1632878910000|2021-09-29 01:28:30|355.65|352.85|355.58|352.78|355.65|352.85|355.58|352.78|0
1632878920000|2021-09-29 01:28:40|355.73|352.93|355.65|352.85|355.73|352.93|355.65|352.85|0
1632878930000|2021-09-29 01:28:50|355.58|352.78|355.01|352.21|355.58|352.78|355.01|352.21|0
1632878940000|2021-09-29 01:29:00|355.15|352.35|355.29|352.49|355.29|352.49|355.01|352.21|0
1632878950000|2021-09-29 01:29:10|355.44|352.64|355.29|352.49|355.44|352.64|355.15|352.35|0
1632878960000|2021-09-29 01:29:20|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1632878970000|2021-09-29 01:29:30|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1632878980000|2021-09-29 01:29:40|355.44|352.64|355.58|352.78|355.58|352.78|355.44|352.64|0
1632878990000|2021-09-29 01:29:50|355.73|352.93|355.58|352.78|355.73|352.93|355.58|352.78|0
1632879000000|2021-09-29 01:30:00|355.44|352.64|354.43|351.63|355.44|352.64|354.43|351.63|0
1632879010000|2021-09-29 01:30:10|354.28|351.48|354.57|351.77|354.57|351.77|354.14|351.34|0
1632879020000|2021-09-29 01:30:20|354.86|352.06|354.93|352.13|355|352.2|354.86|352.06|0
1632879030000|2021-09-29 01:30:30|355.29|352.49|354.86|352.06|355.29|352.49|354.86|352.06|0
1632879040000|2021-09-29 01:30:40|354.72|351.92|354.72|351.92|354.86|352.06|354.72|351.92|0
1632879050000|2021-09-29 01:30:50|353.85|351.05|354.14|351.34|354.28|351.48|353.85|351.05|0
1632879060000|2021-09-29 01:31:00|353.85|351.05|353.99|351.19|353.99|351.19|353.85|351.05|0
1632879070000|2021-09-29 01:31:10|354.28|351.48|354.28|351.48|354.43|351.63|354.28|351.48|0
1632879080000|2021-09-29 01:31:20|353.99|351.19|354.14|351.34|354.14|351.34|353.99|351.19|0
1632879090000|2021-09-29 01:31:30|353.99|351.19|354.14|351.34|354.14|351.34|353.99|351.19|0
1632879100000|2021-09-29 01:31:40|354.28|351.48|354.14|351.34|354.28|351.48|354.14|351.34|0
1632879110000|2021-09-29 01:31:50|354.28|351.48|354.71|351.91|354.71|351.91|354.28|351.48|0
1632879120000|2021-09-29 01:32:00|354.57|351.77|354.43|351.63|354.57|351.77|354.43|351.63|0
1632879140000|2021-09-29 01:32:20|354.28|351.48|354.43|351.63|354.43|351.63|354.28|351.48|0
1632879150000|2021-09-29 01:32:30|354.57|351.77|354.28|351.48|354.57|351.77|354.28|351.48|0
1632879160000|2021-09-29 01:32:40|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1632879170000|2021-09-29 01:32:50|354.57|351.77|354.28|351.48|354.57|351.77|354.28|351.48|0
1632879180000|2021-09-29 01:33:00|354.14|351.34|354.49|351.69|354.57|351.77|354.14|351.34|0
1632879190000|2021-09-29 01:33:10|354.57|351.77|354.86|352.06|354.86|352.06|354.57|351.77|0
1632879200000|2021-09-29 01:33:20|355|352.2|354.57|351.77|355|352.2|354.43|351.63|0
1632879210000|2021-09-29 01:33:30|354.28|351.48|353.85|351.05|354.28|351.48|353.85|351.05|0
1632879220000|2021-09-29 01:33:40|353.99|351.19|353.85|351.05|353.99|351.19|353.85|351.05|0
1632879230000|2021-09-29 01:33:50|353.7|350.9|353.85|351.05|353.85|351.05|353.7|350.9|0
1632879240000|2021-09-29 01:34:00|353.7|350.9|352.98|350.18|353.7|350.9|352.98|350.18|0
1632879250000|2021-09-29 01:34:10|352.69|349.89|352.55|349.75|352.69|349.89|352.55|349.75|0
1632879260000|2021-09-29 01:34:20|352.84|350.04|353.12|350.32|353.12|350.32|352.84|350.04|0
1632879270000|2021-09-29 01:34:30|353.27|350.47|353.27|350.47|353.27|350.47|352.69|349.89|0
1632879280000|2021-09-29 01:34:40|353.41|350.61|353.41|350.61|353.56|350.76|353.41|350.61|0
1632879290000|2021-09-29 01:34:50|353.56|350.76|353.99|351.19|353.99|351.19|353.56|350.76|0
1632879300000|2021-09-29 01:35:00|353.85|351.05|353.7|350.9|353.85|351.05|353.7|350.9|0
1632879310000|2021-09-29 01:35:10|353.99|351.19|354.14|351.34|354.14|351.34|353.99|351.19|0
1632879320000|2021-09-29 01:35:20|354.42|351.62|354.42|351.62|354.42|351.62|354.14|351.34|0
1632879330000|2021-09-29 01:35:30|354.57|351.77|354.71|351.91|354.86|352.06|354.57|351.77|0
1632879340000|2021-09-29 01:35:40|355|352.2|355.15|352.35|355.15|352.35|355|352.2|0
1632879350000|2021-09-29 01:35:50|355|352.2|355.15|352.35|355.15|352.35|355|352.2|0
1632879360000|2021-09-29 01:36:00|355|352.2|354.86|352.06|355.07|352.27|354.86|352.06|0
1632879370000|2021-09-29 01:36:10|355|352.2|354.86|352.06|355|352.2|354.86|352.06|0
1632879380000|2021-09-29 01:36:20|354.71|351.91|354.57|351.77|354.71|351.91|354.57|351.77|0
1632879390000|2021-09-29 01:36:30|354.49|351.69|354.28|351.48|354.57|351.77|354.28|351.48|0
1632879400000|2021-09-29 01:36:40|354.57|351.77|355.15|352.35|355.15|352.35|354.57|351.77|0
1632879410000|2021-09-29 01:36:50|355.44|352.64|355.73|352.93|355.73|352.93|355.44|352.64|0
1632879420000|2021-09-29 01:37:00|355.58|352.78|355.87|353.07|355.87|353.07|355.58|352.78|0
1632879430000|2021-09-29 01:37:10|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1632879440000|2021-09-29 01:37:20|355.94|353.14|356.02|353.22|356.02|353.22|355.8|353|0
1632879450000|2021-09-29 01:37:30|355.87|353.07|355.87|353.07|355.87|353.07|355.87|353.07|0
1632879460000|2021-09-29 01:37:40|355.73|352.93|355.58|352.78|355.73|352.93|355.58|352.78|0
1632879470000|2021-09-29 01:37:50|355.73|352.93|355.15|352.35|355.73|352.93|355.15|352.35|0
1632879480000|2021-09-29 01:38:00|355|352.2|355.15|352.35|355.15|352.35|355|352.2|0
1632879490000|2021-09-29 01:38:10|355|352.2|354.13|351.33|355|352.2|354.13|351.33|0
1632879500000|2021-09-29 01:38:20|354.42|351.62|353.99|351.19|354.42|351.62|353.99|351.19|0
1632879510000|2021-09-29 01:38:30|353.84|351.04|353.7|350.9|353.84|351.04|353.7|350.9|0
1632879520000|2021-09-29 01:38:40|353.63|350.83|353.7|350.9|353.7|350.9|353.56|350.76|0
1632879530000|2021-09-29 01:38:50|353.84|351.04|354.13|351.33|354.13|351.33|353.7|350.9|0
1632879540000|2021-09-29 01:39:00|353.84|351.04|354.13|351.33|354.28|351.48|353.84|351.04|0
1632879550000|2021-09-29 01:39:10|354.2|351.4|354.57|351.77|354.57|351.77|354.13|351.33|0
1632879560000|2021-09-29 01:39:20|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1632879570000|2021-09-29 01:39:30|354.71|351.91|354.57|351.77|354.71|351.91|354.57|351.77|0
1632879580000|2021-09-29 01:39:40|355|352.2|355.15|352.35|355.29|352.49|355|352.2|0
1632879590000|2021-09-29 01:39:50|355.36|352.56|355.44|352.64|355.44|352.64|355.36|352.56|0
1632879600000|2021-09-29 01:40:00|355.29|352.49|355.44|352.64|355.58|352.78|355.29|352.49|0
1632879610000|2021-09-29 01:40:10|355.58|352.78|355.44|352.64|355.58|352.78|355.44|352.64|0
1632879620000|2021-09-29 01:40:20|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1632879630000|2021-09-29 01:40:30|355.72|352.92|355.44|352.64|355.72|352.92|355.44|352.64|0
1632879640000|2021-09-29 01:40:40|355.5|352.7|355.72|352.92|355.72|352.92|355.5|352.7|0
1632879650000|2021-09-29 01:40:50|355.87|353.07|355.94|353.14|356.01|353.21|355.87|353.07|0
1632879660000|2021-09-29 01:41:00|356.01|353.21|356.01|353.21|356.01|353.21|355.87|353.07|0
1632879670000|2021-09-29 01:41:10|355.87|353.07|355.87|353.07|355.94|353.14|355.87|353.07|0
1632879680000|2021-09-29 01:41:20|356.01|353.21|356.01|353.21|356.01|353.21|355.87|353.07|0
1632879690000|2021-09-29 01:41:30|355.87|353.07|355.87|353.07|355.87|353.07|355.72|352.92|0
1632879700000|2021-09-29 01:41:40|355.72|352.92|355.72|352.92|355.72|352.92|355.72|352.92|0
1632879710000|2021-09-29 01:41:50|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1632879720000|2021-09-29 01:42:00|355.43|352.63|356.01|353.21|356.01|353.21|355.43|352.63|0
1632879730000|2021-09-29 01:42:10|356.45|353.65|356.59|353.79|356.59|353.79|356.45|353.65|0
1632879740000|2021-09-29 01:42:20|356.45|353.65|356.45|353.65|356.59|353.79|356.45|353.65|0
1632879750000|2021-09-29 01:42:30|356.52|353.72|356.74|353.94|356.74|353.94|356.52|353.72|0
1632879760000|2021-09-29 01:42:40|356.88|354.08|356.88|354.08|357.03|354.23|356.88|354.08|0
1632879770000|2021-09-29 01:42:50|356.74|353.94|356.59|353.79|356.74|353.94|356.59|353.79|0
1632879780000|2021-09-29 01:43:00|356.45|353.65|356.59|353.79|356.59|353.79|356.16|353.36|0
1632879790000|2021-09-29 01:43:10|356.45|353.65|356.59|353.79|356.59|353.79|356.45|353.65|0
1632879800000|2021-09-29 01:43:20|356.74|353.94|357.17|354.37|357.17|354.37|356.74|353.94|0
1632879810000|2021-09-29 01:43:30|357.03|354.23|357.03|354.23|357.32|354.52|357.03|354.23|0
1632879820000|2021-09-29 01:43:40|356.74|353.94|357.03|354.23|357.03|354.23|356.74|353.94|0
1632879840000|2021-09-29 01:44:00|357.17|354.37|357.32|354.52|357.32|354.52|357.17|354.37|0
1632879850000|2021-09-29 01:44:10|357.75|354.95|357.68|354.88|357.75|354.95|357.61|354.81|0
1632879860000|2021-09-29 01:44:20|357.75|354.95|357.75|354.95|358.05|355.25|357.75|354.95|0
1632879870000|2021-09-29 01:44:30|358.05|355.25|357.75|354.95|358.05|355.25|357.61|354.81|0
1632879880000|2021-09-29 01:44:40|357.9|355.1|358.05|355.25|358.05|355.25|357.75|354.95|0
1632879890000|2021-09-29 01:44:50|357.9|355.1|357.82|355.02|357.9|355.1|357.75|354.95|0
1632879900000|2021-09-29 01:45:00|358.19|355.39|358.63|355.83|358.63|355.83|358.19|355.39|0
1632879910000|2021-09-29 01:45:10|358.41|355.61|358.48|355.68|358.48|355.68|358.41|355.61|0
1632879920000|2021-09-29 01:45:20|358.19|355.39|358.04|355.24|358.19|355.39|358.04|355.24|0
1632879930000|2021-09-29 01:45:30|358.34|355.54|358.19|355.39|358.34|355.54|358.19|355.39|0
1632879940000|2021-09-29 01:45:40|358.04|355.24|357.9|355.1|358.04|355.24|357.9|355.1|0
1632879950000|2021-09-29 01:45:50|358.04|355.24|357.9|355.1|358.19|355.39|357.9|355.1|0
1632879960000|2021-09-29 01:46:00|357.97|355.17|357.61|354.81|357.97|355.17|357.61|354.81|0
1632879970000|2021-09-29 01:46:10|357.32|354.52|357.32|354.52|357.46|354.66|357.32|354.52|0
1632879980000|2021-09-29 01:46:20|357.46|354.66|357.32|354.52|357.46|354.66|357.32|354.52|0
1632879990000|2021-09-29 01:46:30|357.17|354.37|357.03|354.23|357.17|354.37|357.03|354.23|0
1632880000000|2021-09-29 01:46:40|356.88|354.08|357.03|354.23|357.03|354.23|356.88|354.08|0
1632880010000|2021-09-29 01:46:50|357.17|354.37|356.88|354.08|357.17|354.37|356.88|354.08|0
1632880020000|2021-09-29 01:47:00|356.74|353.94|357.32|354.52|357.32|354.52|356.74|353.94|0
1632880030000|2021-09-29 01:47:10|357.46|354.66|357.61|354.81|357.61|354.81|357.46|354.66|0
1632880040000|2021-09-29 01:47:20|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1632880050000|2021-09-29 01:47:30|357.32|354.52|357.03|354.23|357.32|354.52|357.03|354.23|0
1632880060000|2021-09-29 01:47:40|356.95|354.15|356.88|354.08|357.03|354.23|356.88|354.08|0
1632880070000|2021-09-29 01:47:50|356.95|354.15|357.17|354.37|357.17|354.37|356.95|354.15|0
1632880080000|2021-09-29 01:48:00|356.88|354.08|357.03|354.23|357.03|354.23|356.88|354.08|0
1632880090000|2021-09-29 01:48:10|356.88|354.08|357.17|354.37|357.17|354.37|356.88|354.08|0
1632880100000|2021-09-29 01:48:20|357.03|354.23|357.32|354.52|357.46|354.66|357.03|354.23|0
1632880110000|2021-09-29 01:48:30|357.46|354.66|357.61|354.81|357.61|354.81|357.46|354.66|0
1632880120000|2021-09-29 01:48:40|357.46|354.66|357.82|355.02|357.82|355.02|357.46|354.66|0
1632880130000|2021-09-29 01:48:50|357.75|354.95|358.19|355.39|358.19|355.39|357.75|354.95|0
1632880140000|2021-09-29 01:49:00|358.4|355.6|358.33|355.53|358.48|355.68|358.33|355.53|0
1632880150000|2021-09-29 01:49:10|358.19|355.39|358.7|355.9|358.7|355.9|358.19|355.39|0
1632880160000|2021-09-29 01:49:20|358.63|355.83|358.63|355.83|358.77|355.97|358.63|355.83|0
1632880170000|2021-09-29 01:49:30|358.55|355.75|358.48|355.68|358.55|355.75|358.48|355.68|0
1632880180000|2021-09-29 01:49:40|358.33|355.53|358.4|355.6|358.4|355.6|358.33|355.53|0
1632880190000|2021-09-29 01:49:50|358.33|355.53|357.9|355.1|358.33|355.53|357.9|355.1|0
1632880200000|2021-09-29 01:50:00|357.61|354.81|357.61|354.81|357.75|354.95|357.61|354.81|0
1632880210000|2021-09-29 01:50:10|357.9|355.1|357.9|355.1|357.9|355.1|357.61|354.81|0
1632880220000|2021-09-29 01:50:20|357.61|354.81|357.68|354.88|357.75|354.95|357.61|354.81|0
1632880230000|2021-09-29 01:50:30|357.75|354.95|357.46|354.66|357.75|354.95|357.39|354.59|0
1632880240000|2021-09-29 01:50:40|357.32|354.52|357.17|354.37|357.32|354.52|357.17|354.37|0
1632880250000|2021-09-29 01:50:50|357.03|354.23|357.03|354.23|357.17|354.37|357.03|354.23|0
1632880260000|2021-09-29 01:51:00|356.88|354.08|356.37|353.57|356.88|354.08|356.37|353.57|0
1632880270000|2021-09-29 01:51:10|356.59|353.79|357.03|354.23|357.03|354.23|356.59|353.79|0
1632880280000|2021-09-29 01:51:20|357.17|354.37|356.74|353.94|357.17|354.37|356.74|353.94|0
1632880290000|2021-09-29 01:51:30|356.45|353.65|356.16|353.36|356.45|353.65|356.16|353.36|0
1632880300000|2021-09-29 01:51:40|355.87|353.07|355.87|353.07|356.01|353.21|355.87|353.07|0
1632880310000|2021-09-29 01:51:50|355.72|352.92|355.58|352.78|355.72|352.92|355.43|352.63|0
1632880320000|2021-09-29 01:52:00|355.43|352.63|355.5|352.7|355.72|352.92|355.43|352.63|0
1632880330000|2021-09-29 01:52:10|355.07|352.27|355.58|352.78|355.58|352.78|355.07|352.27|0
1632880340000|2021-09-29 01:52:20|355.72|352.92|355.43|352.63|355.72|352.92|355.29|352.49|0
1632880350000|2021-09-29 01:52:30|355.58|352.78|355.43|352.63|355.58|352.78|355.43|352.63|0
1632880360000|2021-09-29 01:52:40|355.29|352.49|355.72|352.92|355.72|352.92|355.29|352.49|0
1632880370000|2021-09-29 01:52:50|355.57|352.77|355.57|352.77|355.86|353.06|355.57|352.77|0
1632880380000|2021-09-29 01:53:00|355.72|352.92|356.01|353.21|356.01|353.21|355.72|352.92|0
1632880390000|2021-09-29 01:53:10|356.08|353.28|356.15|353.35|356.15|353.35|356.01|353.21|0
1632880400000|2021-09-29 01:53:20|356.3|353.5|355.86|353.06|356.3|353.5|355.86|353.06|0
1632880410000|2021-09-29 01:53:30|356.01|353.21|355.86|353.06|356.15|353.35|355.86|353.06|0
1632880420000|2021-09-29 01:53:40|356.01|353.21|355.72|352.92|356.01|353.21|355.72|352.92|0
1632880430000|2021-09-29 01:53:50|355.28|352.48|355|352.2|355.28|352.48|355|352.2|0
1632880440000|2021-09-29 01:54:00|355.14|352.34|354.85|352.05|355.14|352.34|354.85|352.05|0
1632880450000|2021-09-29 01:54:10|355.72|352.92|355.93|353.13|355.93|353.13|355.72|352.92|0
1632880460000|2021-09-29 01:54:20|356.01|353.21|356.73|353.93|356.73|353.93|356.01|353.21|0
1632880470000|2021-09-29 01:54:30|356.8|354|356.88|354.08|356.88|354.08|356.73|353.93|0
1632880480000|2021-09-29 01:54:40|357.02|354.22|356.73|353.93|357.02|354.22|356.73|353.93|0
1632880490000|2021-09-29 01:54:50|356.44|353.64|356.66|353.86|356.73|353.93|356.44|353.64|0
1632880500000|2021-09-29 01:55:00|356.59|353.79|357.31|354.51|357.31|354.51|356.59|353.79|0
1632880510000|2021-09-29 01:55:10|357.61|354.81|357.6|354.8|357.75|354.95|357.6|354.8|0
1632880520000|2021-09-29 01:55:20|357.46|354.66|357.75|354.95|357.75|354.95|357.46|354.66|0
1632880530000|2021-09-29 01:55:30|357.9|355.1|357.67|354.87|357.9|355.1|357.6|354.8|0
1632880540000|2021-09-29 01:55:40|357.6|354.8|357.46|354.66|357.6|354.8|357.31|354.51|0
1632880550000|2021-09-29 01:55:50|357.31|354.51|357.17|354.37|357.31|354.51|357.17|354.37|0
1632880560000|2021-09-29 01:56:00|357.31|354.51|357.02|354.22|357.31|354.51|357.02|354.22|0
1632880570000|2021-09-29 01:56:10|356.88|354.08|356.88|354.08|356.88|354.08|356.73|353.93|0
1632880580000|2021-09-29 01:56:20|357.02|354.22|357.17|354.37|357.17|354.37|356.88|354.08|0
1632880590000|2021-09-29 01:56:30|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1632880600000|2021-09-29 01:56:40|357.46|354.66|357.46|354.66|357.6|354.8|357.38|354.58|0
1632880610000|2021-09-29 01:56:50|357.31|354.51|357.6|354.8|357.6|354.8|357.31|354.51|0
1632880620000|2021-09-29 01:57:00|358.04|355.24|357.89|355.09|358.04|355.24|357.6|354.8|0
1632880630000|2021-09-29 01:57:10|358.04|355.24|358.04|355.24|358.04|355.24|357.89|355.09|0
1632880640000|2021-09-29 01:57:20|357.75|354.95|357.46|354.66|357.75|354.95|357.46|354.66|0
1632880650000|2021-09-29 01:57:30|357.38|354.58|357.46|354.66|357.46|354.66|357.38|354.58|0
1632880660000|2021-09-29 01:57:40|357.31|354.51|357.31|354.51|357.31|354.51|357.09|354.29|0
1632880670000|2021-09-29 01:57:50|357.17|354.37|357.17|354.37|357.17|354.37|356.73|353.93|0
1632880680000|2021-09-29 01:58:00|357.02|354.22|357.02|354.22|357.17|354.37|357.02|354.22|0
1632880690000|2021-09-29 01:58:10|357.09|354.29|357.46|354.66|357.46|354.66|357.09|354.29|0
1632880700000|2021-09-29 01:58:20|357.6|354.8|357.46|354.66|357.6|354.8|357.46|354.66|0
1632880710000|2021-09-29 01:58:30|357.6|354.8|357.46|354.66|357.75|354.95|357.46|354.66|0
1632880720000|2021-09-29 01:58:40|357.75|354.95|357.75|354.95|357.75|354.95|357.6|354.8|0
1632880730000|2021-09-29 01:58:50|358.04|355.24|358.18|355.38|358.18|355.38|358.04|355.24|0
1632880740000|2021-09-29 01:59:00|358.33|355.53|357.75|354.95|358.33|355.53|357.75|354.95|0
1632880750000|2021-09-29 01:59:10|357.89|355.09|357.75|354.95|357.89|355.09|357.6|354.8|0
1632880760000|2021-09-29 01:59:20|357.6|354.8|357.89|355.09|358.04|355.24|357.6|354.8|0
1632880770000|2021-09-29 01:59:30|358.18|355.38|358.48|355.68|358.48|355.68|358.18|355.38|0
1632880780000|2021-09-29 01:59:40|358.33|355.53|358.33|355.53|358.62|355.82|358.33|355.53|0
1632880790000|2021-09-29 01:59:50|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1632880800000|2021-09-29 02:00:00|358.33|355.53|358.62|355.82|358.77|355.97|358.33|355.53|0
1632880810000|2021-09-29 02:00:10|358.4|355.6|358.18|355.38|358.4|355.6|358.18|355.38|0
1632880820000|2021-09-29 02:00:20|357.96|355.16|357.89|355.09|358.33|355.53|357.89|355.09|0
1632880830000|2021-09-29 02:00:30|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1632880840000|2021-09-29 02:00:40|357.6|354.8|357.38|354.58|357.6|354.8|357.17|354.37|0
1632880850000|2021-09-29 02:00:50|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1632880860000|2021-09-29 02:01:00|357.6|354.8|357.46|354.66|357.6|354.8|357.46|354.66|0
1632880870000|2021-09-29 02:01:10|357.6|354.8|357.75|354.95|357.75|354.95|357.46|354.66|0
1632880880000|2021-09-29 02:01:20|357.82|355.02|358.18|355.38|358.18|355.38|357.82|355.02|0
1632880890000|2021-09-29 02:01:30|358.47|355.67|358.33|355.53|358.62|355.82|358.33|355.53|0
1632880900000|2021-09-29 02:01:40|358.47|355.67|358.62|355.82|358.62|355.82|358.47|355.67|0
1632880910000|2021-09-29 02:01:50|358.33|355.53|358.47|355.67|358.47|355.67|358.33|355.53|0
1632880920000|2021-09-29 02:02:00|358.33|355.53|358.33|355.53|358.62|355.82|358.33|355.53|0
1632880930000|2021-09-29 02:02:10|358.47|355.67|358.33|355.53|358.47|355.67|358.33|355.53|0
1632880940000|2021-09-29 02:02:20|358.47|355.67|358.33|355.53|358.54|355.74|358.33|355.53|0
1632880950000|2021-09-29 02:02:30|358.47|355.67|358.62|355.82|358.62|355.82|358.47|355.67|0
1632880960000|2021-09-29 02:02:40|358.77|355.97|358.91|356.11|359.06|356.26|358.77|355.97|0
1632880970000|2021-09-29 02:02:50|359.06|356.26|359.13|356.33|359.2|356.4|359.06|356.26|0
1632880980000|2021-09-29 02:03:00|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1632880990000|2021-09-29 02:03:10|359.35|356.55|359.35|356.55|359.35|356.55|359.2|356.4|0
1632881000000|2021-09-29 02:03:20|359.64|356.84|359.49|356.69|359.64|356.84|359.35|356.55|0
1632881010000|2021-09-29 02:03:30|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1632881020000|2021-09-29 02:03:40|359.42|356.62|359.35|356.55|359.42|356.62|359.35|356.55|0
1632881030000|2021-09-29 02:03:50|359.2|356.4|359.35|356.55|359.49|356.69|359.2|356.4|0
1632881040000|2021-09-29 02:04:00|359.42|356.62|359.35|356.55|359.42|356.62|359.2|356.4|0
1632881050000|2021-09-29 02:04:10|359.49|356.69|359.64|356.84|359.64|356.84|359.35|356.55|0
1632881060000|2021-09-29 02:04:20|359.93|357.13|360.08|357.28|360.08|357.28|359.93|357.13|0
1632881070000|2021-09-29 02:04:30|359.93|357.13|359.93|357.13|360.08|357.28|359.93|357.13|0
1632881080000|2021-09-29 02:04:40|360|357.2|360.22|357.42|360.22|357.42|360|357.2|0
1632881090000|2021-09-29 02:04:50|360.37|357.57|360.51|357.71|360.66|357.86|360.37|357.57|0
1632881100000|2021-09-29 02:05:00|360.66|357.86|360.8|358|360.95|358.15|360.66|357.86|0
1632881110000|2021-09-29 02:05:10|360.66|357.86|360.51|357.71|360.66|357.86|360.51|357.71|0
1632881120000|2021-09-29 02:05:20|360.37|357.57|360.22|357.42|360.37|357.57|360.22|357.42|0
1632881130000|2021-09-29 02:05:30|360.37|357.57|360.51|357.71|360.51|357.71|360.37|357.57|0
1632881140000|2021-09-29 02:05:40|360.37|357.57|360.51|357.71|360.51|357.71|360.37|357.57|0
1632881150000|2021-09-29 02:05:50|360.66|357.86|360.37|357.57|360.66|357.86|360.37|357.57|0
1632881160000|2021-09-29 02:06:00|360.51|357.71|360.8|358|360.8|358|360.51|357.71|0
1632881170000|2021-09-29 02:06:10|360.87|358.07|361.1|358.3|361.1|358.3|360.87|358.07|0
1632881180000|2021-09-29 02:06:20|360.95|358.15|360.66|357.86|361.02|358.22|360.66|357.86|0
1632881190000|2021-09-29 02:06:30|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1632881200000|2021-09-29 02:06:40|360.66|357.86|360.66|357.86|360.66|357.86|360.66|357.86|0
1632881210000|2021-09-29 02:06:50|360.8|358|360.51|357.71|360.8|358|360.51|357.71|0
1632881220000|2021-09-29 02:07:00|360.58|357.78|360.44|357.64|360.58|357.78|360.44|357.64|0
1632881230000|2021-09-29 02:07:10|360.51|357.71|360.44|357.64|360.51|357.71|360.37|357.57|0
1632881240000|2021-09-29 02:07:20|360.37|357.57|360.37|357.57|360.37|357.57|360.22|357.42|0
1632881250000|2021-09-29 02:07:30|360.22|357.42|360.07|357.27|360.37|357.57|360.07|357.27|0
1632881260000|2021-09-29 02:07:40|360.22|357.42|360.07|357.27|360.22|357.42|360.07|357.27|0
1632881270000|2021-09-29 02:07:50|359.93|357.13|360.07|357.27|360.07|357.27|359.78|356.98|0
1632881280000|2021-09-29 02:08:00|359.93|357.13|359.78|356.98|359.93|357.13|359.78|356.98|0
1632881290000|2021-09-29 02:08:10|359.93|357.13|359.49|356.69|359.93|357.13|359.49|356.69|0
1632881300000|2021-09-29 02:08:20|359.64|356.84|359.49|356.69|359.64|356.84|359.49|356.69|0
1632881320000|2021-09-29 02:08:40|359.64|356.84|359.56|356.76|359.64|356.84|359.49|356.69|0
1632881330000|2021-09-29 02:08:50|359.64|356.84|359.78|356.98|359.78|356.98|359.64|356.84|0
1632881340000|2021-09-29 02:09:00|359.71|356.91|359.78|356.98|359.93|357.13|359.71|356.91|0
1632881350000|2021-09-29 02:09:10|359.93|357.13|360.07|357.27|360.07|357.27|359.93|357.13|0
1632881360000|2021-09-29 02:09:20|360.22|357.42|360.22|357.42|360.22|357.42|360.07|357.27|0
1632881370000|2021-09-29 02:09:30|360.07|357.27|359.93|357.13|360.07|357.27|359.93|357.13|0
1632881380000|2021-09-29 02:09:40|360.07|357.27|359.64|356.84|360.07|357.27|359.64|356.84|0
1632881390000|2021-09-29 02:09:50|359.56|356.76|359.2|356.4|359.56|356.76|359.2|356.4|0
1632881400000|2021-09-29 02:10:00|359.05|356.25|359.2|356.4|359.2|356.4|359.05|356.25|0
1632881410000|2021-09-29 02:10:10|359.34|356.54|359.64|356.84|359.64|356.84|359.34|356.54|0
1632881420000|2021-09-29 02:10:20|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1632881430000|2021-09-29 02:10:30|360.07|357.27|360.07|357.27|360.22|357.42|360.07|357.27|0
1632881440000|2021-09-29 02:10:40|360.22|357.42|360.07|357.27|360.22|357.42|360.07|357.27|0
1632881450000|2021-09-29 02:10:50|360.22|357.42|360.07|357.27|360.22|357.42|360.07|357.27|0
1632881460000|2021-09-29 02:11:00|359.93|357.13|359.78|356.98|359.93|357.13|359.78|356.98|0
1632881470000|2021-09-29 02:11:10|359.49|356.69|359.64|356.84|359.64|356.84|359.49|356.69|0
1632881480000|2021-09-29 02:11:20|359.71|356.91|359.78|356.98|359.78|356.98|359.64|356.84|0
1632881490000|2021-09-29 02:11:30|359.64|356.84|359.34|356.54|359.64|356.84|359.34|356.54|0
1632881500000|2021-09-29 02:11:40|359.64|356.84|359.56|356.76|359.64|356.84|359.56|356.76|0
1632881510000|2021-09-29 02:11:50|359.49|356.69|359.64|356.84|359.64|356.84|359.49|356.69|0
1632881520000|2021-09-29 02:12:00|360.07|357.27|360.22|357.42|360.22|357.42|360.07|357.27|0
1632881530000|2021-09-29 02:12:10|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1632881540000|2021-09-29 02:12:20|360.51|357.71|360.66|357.86|360.66|357.86|360.51|357.71|0
1632881550000|2021-09-29 02:12:30|360.8|358|360.66|357.86|360.8|358|360.66|357.86|0
1632881560000|2021-09-29 02:12:40|360.58|357.78|360.8|358|360.8|358|360.51|357.71|0
1632881580000|2021-09-29 02:13:00|360.51|357.71|360.22|357.42|360.51|357.71|360.22|357.42|0
1632881590000|2021-09-29 02:13:10|360.36|357.56|360.51|357.71|360.51|357.71|360.36|357.56|0
1632881600000|2021-09-29 02:13:20|360.58|357.78|360.66|357.86|360.66|357.86|360.58|357.78|0
1632881610000|2021-09-29 02:13:30|360.8|358|360.95|358.15|360.95|358.15|360.8|358|0
1632881620000|2021-09-29 02:13:40|360.8|358|360.95|358.15|360.95|358.15|360.8|358|0
1632881630000|2021-09-29 02:13:50|360.8|358|360.66|357.86|360.8|358|360.66|357.86|0
1632881640000|2021-09-29 02:14:00|360.51|357.71|360.66|357.86|360.8|358|360.51|357.71|0
1632881650000|2021-09-29 02:14:10|360.58|357.78|360.51|357.71|360.66|357.86|360.51|357.71|0
1632881660000|2021-09-29 02:14:20|360.43|357.63|360.51|357.71|360.51|357.71|360.36|357.56|0
1632881670000|2021-09-29 02:14:30|360.36|357.56|360.22|357.42|360.36|357.56|360.22|357.42|0
1632881680000|2021-09-29 02:14:40|360.36|357.56|360.22|357.42|360.36|357.56|360.22|357.42|0
1632881690000|2021-09-29 02:14:50|360.29|357.49|360.29|357.49|360.51|357.71|360.22|357.42|0
1632881700000|2021-09-29 02:15:00|360.22|357.42|360.07|357.27|360.22|357.42|360.07|357.27|0
1632881710000|2021-09-29 02:15:10|360.22|357.42|360.36|357.56|360.36|357.56|360.22|357.42|0
1632881720000|2021-09-29 02:15:20|360.22|357.42|360.8|358|360.8|358|360.22|357.42|0
1632881730000|2021-09-29 02:15:30|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1632881740000|2021-09-29 02:15:40|361.09|358.29|360.51|357.71|361.09|358.29|360.51|357.71|0
1632881750000|2021-09-29 02:15:50|360.29|357.49|360.22|357.42|360.29|357.49|360.22|357.42|0
1632881760000|2021-09-29 02:16:00|360.36|357.56|360.22|357.42|360.36|357.56|360.22|357.42|0
1632881770000|2021-09-29 02:16:10|359.78|356.98|359.7|356.9|359.78|356.98|359.7|356.9|0
1632881780000|2021-09-29 02:16:20|359.78|356.98|359.78|356.98|359.78|356.98|359.63|356.83|0
1632881790000|2021-09-29 02:16:30|359.63|356.83|359.49|356.69|359.63|356.83|359.49|356.69|0
1632881800000|2021-09-29 02:16:40|359.78|356.98|359.78|356.98|359.78|356.98|359.63|356.83|0
1632881810000|2021-09-29 02:16:50|359.63|356.83|359.63|356.83|359.7|356.9|359.63|356.83|0
1632881820000|2021-09-29 02:17:00|359.92|357.12|359.92|357.12|360.07|357.27|359.92|357.12|0
1632881830000|2021-09-29 02:17:10|359.99|357.19|360.22|357.42|360.22|357.42|359.99|357.19|0
1632881840000|2021-09-29 02:17:20|360.36|357.56|360.07|357.27|360.36|357.56|360.07|357.27|0
1632881850000|2021-09-29 02:17:30|360.22|357.42|360.07|357.27|360.22|357.42|360.07|357.27|0
1632881860000|2021-09-29 02:17:40|360.22|357.42|360.22|357.42|360.51|357.71|360.22|357.42|0
1632881870000|2021-09-29 02:17:50|360.07|357.27|360.43|357.63|360.43|357.63|360.07|357.27|0
1632881880000|2021-09-29 02:18:00|360.36|357.56|360.65|357.85|360.65|357.85|360.36|357.56|0
1632881890000|2021-09-29 02:18:10|360.36|357.56|360.51|357.71|360.51|357.71|360.36|357.56|0
1632881900000|2021-09-29 02:18:20|360.65|357.85|360.8|358|360.8|358|360.65|357.85|0
1632881910000|2021-09-29 02:18:30|360.95|358.15|360.95|358.15|361.09|358.29|360.95|358.15|0
1632881920000|2021-09-29 02:18:40|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1632881930000|2021-09-29 02:18:50|360.8|358|360.8|358|360.8|358|360.8|358|0
1632881940000|2021-09-29 02:19:00|360.95|358.15|360.8|358|360.95|358.15|360.8|358|0
1632881950000|2021-09-29 02:19:10|360.72|357.92|360.65|357.85|360.72|357.92|360.65|357.85|0
1632881960000|2021-09-29 02:19:20|360.58|357.78|360.51|357.71|360.58|357.78|360.51|357.71|0
1632881970000|2021-09-29 02:19:30|360.36|357.56|360.36|357.56|360.36|357.56|360.22|357.42|0
1632881980000|2021-09-29 02:19:40|360.29|357.49|360.51|357.71|360.51|357.71|360.29|357.49|0
1632881990000|2021-09-29 02:19:50|360.36|357.56|360.51|357.71|360.65|357.85|360.36|357.56|0
1632882000000|2021-09-29 02:20:00|360.65|357.85|360.65|357.85|360.94|358.14|360.65|357.85|0
1632882010000|2021-09-29 02:20:10|360.8|358|360.94|358.14|360.94|358.14|360.8|358|0
1632882020000|2021-09-29 02:20:20|361.09|358.29|361.09|358.29|361.09|358.29|360.94|358.14|0
1632882030000|2021-09-29 02:20:30|361.38|358.58|361.24|358.44|361.38|358.58|361.09|358.29|0
1632882040000|2021-09-29 02:20:40|361.09|358.29|360.94|358.14|361.09|358.29|360.94|358.14|0
1632882050000|2021-09-29 02:20:50|361.09|358.29|360.65|357.85|361.09|358.29|360.65|357.85|0
1632882060000|2021-09-29 02:21:00|360.8|358|361.38|358.58|361.38|358.58|360.8|358|0
1632882070000|2021-09-29 02:21:10|361.53|358.73|361.53|358.73|361.67|358.87|361.53|358.73|0
1632882080000|2021-09-29 02:21:20|361.6|358.8|361.74|358.94|361.74|358.94|361.53|358.73|0
1632882090000|2021-09-29 02:21:30|361.82|359.02|361.82|359.02|361.97|359.17|361.82|359.02|0
1632882100000|2021-09-29 02:21:40|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1632882110000|2021-09-29 02:21:50|362.26|359.46|362.04|359.24|362.26|359.46|362.04|359.24|0
1632882120000|2021-09-29 02:22:00|361.97|359.17|361.97|359.17|362.11|359.31|361.97|359.17|0
1632882130000|2021-09-29 02:22:10|362.26|359.46|362.26|359.46|362.55|359.75|362.26|359.46|0
1632882140000|2021-09-29 02:22:20|362.41|359.61|362.26|359.46|362.41|359.61|362.26|359.46|0
1632882150000|2021-09-29 02:22:30|362.11|359.31|362.26|359.46|362.26|359.46|362.11|359.31|0
1632882160000|2021-09-29 02:22:40|362.11|359.31|362.26|359.46|362.26|359.46|362.11|359.31|0
1632882170000|2021-09-29 02:22:50|362.41|359.61|362.55|359.75|362.55|359.75|362.26|359.46|0
1632882180000|2021-09-29 02:23:00|362.7|359.9|362.41|359.61|362.7|359.9|362.41|359.61|0
1632882190000|2021-09-29 02:23:10|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1632882200000|2021-09-29 02:23:20|362.26|359.46|362.4|359.6|362.4|359.6|362.26|359.46|0
1632882210000|2021-09-29 02:23:30|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1632882220000|2021-09-29 02:23:40|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1632882230000|2021-09-29 02:23:50|362.18|359.38|362.18|359.38|362.26|359.46|362.18|359.38|0
1632882240000|2021-09-29 02:24:00|362.33|359.53|362.55|359.75|362.55|359.75|362.33|359.53|0
1632882260000|2021-09-29 02:24:20|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1632882280000|2021-09-29 02:24:40|362.55|359.75|362.7|359.9|362.7|359.9|362.55|359.75|0
1632882290000|2021-09-29 02:24:50|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1632882300000|2021-09-29 02:25:00|362.62|359.82|362.84|360.04|362.84|360.04|362.62|359.82|0
1632882310000|2021-09-29 02:25:10|362.99|360.19|362.99|360.19|363.14|360.34|362.99|360.19|0
1632882320000|2021-09-29 02:25:20|363.06|360.26|362.99|360.19|363.06|360.26|362.99|360.19|0
1632882330000|2021-09-29 02:25:30|363.14|360.34|362.84|360.04|363.14|360.34|362.84|360.04|0
1632882340000|2021-09-29 02:25:40|362.55|359.75|362.4|359.6|362.55|359.75|362.4|359.6|0
1632882350000|2021-09-29 02:25:50|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1632882360000|2021-09-29 02:26:00|362.7|359.9|362.55|359.75|362.7|359.9|362.55|359.75|0
1632882370000|2021-09-29 02:26:10|362.4|359.6|362.55|359.75|362.55|359.75|362.4|359.6|0
1632882380000|2021-09-29 02:26:20|362.4|359.6|362.55|359.75|362.55|359.75|362.4|359.6|0
1632882390000|2021-09-29 02:26:30|362.7|359.9|362.84|360.04|362.84|360.04|362.7|359.9|0
1632882400000|2021-09-29 02:26:40|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1632882410000|2021-09-29 02:26:50|362.55|359.75|362.47|359.67|362.55|359.75|362.47|359.67|0
1632882420000|2021-09-29 02:27:00|362.7|359.9|362.4|359.6|362.7|359.9|362.4|359.6|0
1632882430000|2021-09-29 02:27:10|362.26|359.46|362.26|359.46|362.26|359.46|362.11|359.31|0
1632882440000|2021-09-29 02:27:20|362.11|359.31|362.26|359.46|362.26|359.46|362.11|359.31|0
1632882450000|2021-09-29 02:27:30|362.18|359.38|362.26|359.46|362.26|359.46|362.18|359.38|0
1632882460000|2021-09-29 02:27:40|362.18|359.38|362.26|359.46|362.26|359.46|362.18|359.38|0
1632882470000|2021-09-29 02:27:50|362.11|359.31|362.11|359.31|362.26|359.46|362.11|359.31|0
1632882480000|2021-09-29 02:28:00|362.26|359.46|362.4|359.6|362.4|359.6|362.26|359.46|0
1632882490000|2021-09-29 02:28:10|362.11|359.31|362.26|359.46|362.26|359.46|362.11|359.31|0
1632882500000|2021-09-29 02:28:20|362.4|359.6|362.7|359.9|362.7|359.9|362.4|359.6|0
1632882510000|2021-09-29 02:28:30|362.55|359.75|362.7|359.9|362.7|359.9|362.55|359.75|0
1632882520000|2021-09-29 02:28:40|362.47|359.67|362.26|359.46|362.47|359.67|362.26|359.46|0
1632882530000|2021-09-29 02:28:50|362.7|359.9|362.55|359.75|362.7|359.9|362.55|359.75|0
1632882540000|2021-09-29 02:29:00|362.7|359.9|362.84|360.04|362.99|360.19|362.7|359.9|0
1632882550000|2021-09-29 02:29:10|362.77|359.97|362.55|359.75|362.77|359.97|362.55|359.75|0
1632882560000|2021-09-29 02:29:20|362.4|359.6|362.26|359.46|362.4|359.6|362.26|359.46|0
1632882580000|2021-09-29 02:29:40|362.11|359.31|362.26|359.46|362.26|359.46|362.11|359.31|0
1632882590000|2021-09-29 02:29:50|362.11|359.31|362.18|359.38|362.18|359.38|362.11|359.31|0
1632882600000|2021-09-29 02:30:00|362.55|359.75|362.33|359.53|362.55|359.75|362.26|359.46|0
1632882610000|2021-09-29 02:30:10|362.11|359.31|362.11|359.31|362.26|359.46|362.11|359.31|0
1632882620000|2021-09-29 02:30:20|362.26|359.46|362.18|359.38|362.26|359.46|362.18|359.38|0
1632882630000|2021-09-29 02:30:30|361.96|359.16|361.82|359.02|361.96|359.16|361.82|359.02|0
1632882640000|2021-09-29 02:30:40|362.11|359.31|361.89|359.09|362.11|359.31|361.82|359.02|0
1632882650000|2021-09-29 02:30:50|361.96|359.16|361.96|359.16|361.96|359.16|361.89|359.09|0
1632882660000|2021-09-29 02:31:00|361.82|359.02|362.03|359.23|362.03|359.23|361.82|359.02|0
1632882670000|2021-09-29 02:31:10|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1632882680000|2021-09-29 02:31:20|362.11|359.31|362.26|359.46|362.26|359.46|362.11|359.31|0
1632882690000|2021-09-29 02:31:30|362.4|359.6|362.11|359.31|362.4|359.6|362.11|359.31|0
1632882700000|2021-09-29 02:31:40|361.96|359.16|361.82|359.02|361.96|359.16|361.82|359.02|0
1632882710000|2021-09-29 02:31:50|361.96|359.16|361.52|358.72|361.96|359.16|361.38|358.58|0
1632882720000|2021-09-29 02:32:00|361.38|358.58|361.45|358.65|361.52|358.72|361.38|358.58|0
1632882730000|2021-09-29 02:32:10|361.23|358.43|361.52|358.72|361.52|358.72|361.23|358.43|0
1632882740000|2021-09-29 02:32:20|361.82|359.02|361.38|358.58|361.82|359.02|361.38|358.58|0
1632882750000|2021-09-29 02:32:30|361.52|358.72|361.52|358.72|361.52|358.72|361.38|358.58|0
1632882760000|2021-09-29 02:32:40|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1632882770000|2021-09-29 02:32:50|361.23|358.43|361.52|358.72|361.52|358.72|361.23|358.43|0
1632882780000|2021-09-29 02:33:00|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1632882790000|2021-09-29 02:33:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1632882800000|2021-09-29 02:33:20|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1632882810000|2021-09-29 02:33:30|361.09|358.29|361.16|358.36|361.23|358.43|361.09|358.29|0
1632882820000|2021-09-29 02:33:40|361.09|358.29|361.23|358.43|361.23|358.43|361.09|358.29|0
1632882830000|2021-09-29 02:33:50|361.09|358.29|361.23|358.43|361.23|358.43|361.09|358.29|0
1632882840000|2021-09-29 02:34:00|361.38|358.58|361.23|358.43|361.38|358.58|361.23|358.43|0
1632882850000|2021-09-29 02:34:10|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1632882860000|2021-09-29 02:34:20|361.23|358.43|361.23|358.43|361.23|358.43|361.08|358.28|0
1632882880000|2021-09-29 02:34:40|361.38|358.58|361.08|358.28|361.38|358.58|361.08|358.28|0
1632882890000|2021-09-29 02:34:50|361.23|358.43|361.08|358.28|361.23|358.43|361.08|358.28|0
1632882900000|2021-09-29 02:35:00|361.23|358.43|361.45|358.65|361.52|358.72|361.23|358.43|0
1632882910000|2021-09-29 02:35:10|361.52|358.72|361.67|358.87|361.67|358.87|361.52|358.72|0
1632882920000|2021-09-29 02:35:20|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1632882930000|2021-09-29 02:35:30|361.67|358.87|361.59|358.79|361.81|359.01|361.59|358.79|0
1632882940000|2021-09-29 02:35:40|361.67|358.87|361.81|359.01|361.81|359.01|361.67|358.87|0
1632882950000|2021-09-29 02:35:50|361.96|359.16|361.96|359.16|361.96|359.16|361.81|359.01|0
1632882960000|2021-09-29 02:36:00|362.11|359.31|362.25|359.45|362.25|359.45|362.11|359.31|0
1632882970000|2021-09-29 02:36:10|362.4|359.6|362.25|359.45|362.4|359.6|362.25|359.45|0
1632882980000|2021-09-29 02:36:20|362.4|359.6|362.55|359.75|362.55|359.75|362.4|359.6|0
1632882990000|2021-09-29 02:36:30|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1632883000000|2021-09-29 02:36:40|362.25|359.45|362.18|359.38|362.25|359.45|362.18|359.38|0
1632883010000|2021-09-29 02:36:50|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1632883020000|2021-09-29 02:37:00|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1632883030000|2021-09-29 02:37:10|361.96|359.16|361.96|359.16|362.18|359.38|361.96|359.16|0
1632883040000|2021-09-29 02:37:20|362.03|359.23|362.11|359.31|362.11|359.31|361.96|359.16|0
1632883050000|2021-09-29 02:37:30|361.96|359.16|362.4|359.6|362.4|359.6|361.96|359.16|0
1632883070000|2021-09-29 02:37:50|362.32|359.52|362.25|359.45|362.32|359.52|362.25|359.45|0
1632883080000|2021-09-29 02:38:00|362.4|359.6|362.11|359.31|362.4|359.6|362.11|359.31|0
1632883100000|2021-09-29 02:38:20|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1632883110000|2021-09-29 02:38:30|362.11|359.31|361.96|359.16|362.11|359.31|361.96|359.16|0
1632883140000|2021-09-29 02:39:00|362.11|359.31|362.25|359.45|362.25|359.45|362.11|359.31|0
1632883150000|2021-09-29 02:39:10|361.96|359.16|361.81|359.01|361.96|359.16|361.81|359.01|0
1632883160000|2021-09-29 02:39:20|361.96|359.16|361.81|359.01|361.96|359.16|361.81|359.01|0
1632883170000|2021-09-29 02:39:30|361.67|358.87|361.81|359.01|361.81|359.01|361.67|358.87|0
1632883180000|2021-09-29 02:39:40|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1632883190000|2021-09-29 02:39:50|361.81|359.01|361.67|358.87|361.81|359.01|361.67|358.87|0
1632883200000|2021-09-29 02:40:00|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1632883210000|2021-09-29 02:40:10|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1632883220000|2021-09-29 02:40:20|361.74|358.94|361.81|359.01|361.81|359.01|361.67|358.87|0
1632883230000|2021-09-29 02:40:30|361.88|359.08|361.96|359.16|362.11|359.31|361.81|359.01|0
1632883240000|2021-09-29 02:40:40|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1632883260000|2021-09-29 02:41:00|361.74|358.94|361.81|359.01|361.81|359.01|361.67|358.87|0
1632883270000|2021-09-29 02:41:10|361.88|359.08|362.11|359.31|362.11|359.31|361.81|359.01|0
1632883280000|2021-09-29 02:41:20|362.03|359.23|361.96|359.16|362.11|359.31|361.96|359.16|0
1632883300000|2021-09-29 02:41:40|361.81|359.01|361.67|358.87|361.81|359.01|361.67|358.87|0
1632883310000|2021-09-29 02:41:50|361.81|359.01|361.67|358.87|361.96|359.16|361.67|358.87|0
1632883320000|2021-09-29 02:42:00|361.81|359.01|361.67|358.87|361.81|359.01|361.67|358.87|0
1632883330000|2021-09-29 02:42:10|361.52|358.72|361.37|358.57|361.52|358.72|361.37|358.57|0
1632883340000|2021-09-29 02:42:20|361.23|358.43|361.37|358.57|361.37|358.57|361.23|358.43|0
1632883350000|2021-09-29 02:42:30|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1632883360000|2021-09-29 02:42:40|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1632883380000|2021-09-29 02:43:00|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1632883390000|2021-09-29 02:43:10|361.08|358.28|361.23|358.43|361.23|358.43|361.08|358.28|0
1632883400000|2021-09-29 02:43:20|361.37|358.57|361.23|358.43|361.37|358.57|361.23|358.43|0
1632883410000|2021-09-29 02:43:30|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1632883420000|2021-09-29 02:43:40|361.23|358.43|361.08|358.28|361.23|358.43|360.94|358.14|0
1632883430000|2021-09-29 02:43:50|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1632883440000|2021-09-29 02:44:00|361.08|358.28|360.79|357.99|361.08|358.28|360.79|357.99|0
1632883450000|2021-09-29 02:44:10|360.93|358.13|360.93|358.13|361.08|358.28|360.93|358.13|0
1632883460000|2021-09-29 02:44:20|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1632883470000|2021-09-29 02:44:30|360.93|358.13|360.79|357.99|360.93|358.13|360.79|357.99|0
1632883480000|2021-09-29 02:44:40|360.93|358.13|361|358.2|361|358.2|360.93|358.13|0
1632883490000|2021-09-29 02:44:50|361.08|358.28|361.23|358.43|361.23|358.43|361.08|358.28|0
1632883520000|2021-09-29 02:45:20|361.15|358.35|360.93|358.13|361.15|358.35|360.93|358.13|0
1632883530000|2021-09-29 02:45:30|361|358.2|361.23|358.43|361.23|358.43|360.93|358.13|0
1632883540000|2021-09-29 02:45:40|361.37|358.57|361.44|358.64|361.44|358.64|361.37|358.57|0
1632883550000|2021-09-29 02:45:50|361.52|358.72|361.37|358.57|361.52|358.72|361.37|358.57|0
1632883560000|2021-09-29 02:46:00|361.52|358.72|361.52|358.72|361.52|358.72|361.37|358.57|0
1632883570000|2021-09-29 02:46:10|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632883580000|2021-09-29 02:46:20|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1632883590000|2021-09-29 02:46:30|361.37|358.57|361.23|358.43|361.37|358.57|361.23|358.43|0
1632883600000|2021-09-29 02:46:40|361.3|358.5|361.44|358.64|361.44|358.64|361.3|358.5|0
1632883610000|2021-09-29 02:46:50|361.37|358.57|361.37|358.57|361.52|358.72|361.37|358.57|0
1632883620000|2021-09-29 02:47:00|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632883630000|2021-09-29 02:47:10|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1632883640000|2021-09-29 02:47:20|361.96|359.16|361.81|359.01|361.96|359.16|361.81|359.01|0
1632883670000|2021-09-29 02:47:50|361.66|358.86|361.66|358.86|361.81|359.01|361.66|358.86|0
1632883680000|2021-09-29 02:48:00|361.52|358.72|361.52|358.72|361.66|358.86|361.52|358.72|0
1632883690000|2021-09-29 02:48:10|361.66|358.86|361.96|359.16|361.96|359.16|361.66|358.86|0
1632883700000|2021-09-29 02:48:20|361.81|359.01|361.96|359.16|361.96|359.16|361.81|359.01|0
1632883710000|2021-09-29 02:48:30|362.03|359.23|362.1|359.3|362.1|359.3|362.03|359.23|0
1632883720000|2021-09-29 02:48:40|362.25|359.45|362.25|359.45|362.39|359.59|362.25|359.45|0
1632883730000|2021-09-29 02:48:50|362.39|359.59|362.25|359.45|362.39|359.59|362.25|359.45|0
1632883740000|2021-09-29 02:49:00|362.32|359.52|361.96|359.16|362.32|359.52|361.96|359.16|0
1632883750000|2021-09-29 02:49:10|362.1|359.3|362.25|359.45|362.25|359.45|362.1|359.3|0
1632883760000|2021-09-29 02:49:20|362.39|359.59|362.39|359.59|362.39|359.59|362.25|359.45|0
1632883780000|2021-09-29 02:49:40|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1632883790000|2021-09-29 02:49:50|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1632883810000|2021-09-29 02:50:10|362.54|359.74|362.69|359.89|362.69|359.89|362.39|359.59|0
1632883820000|2021-09-29 02:50:20|362.39|359.59|362.54|359.74|362.54|359.74|362.39|359.59|0
1632883830000|2021-09-29 02:50:30|362.39|359.59|362.25|359.45|362.39|359.59|362.25|359.45|0
1632883840000|2021-09-29 02:50:40|362.1|359.3|362.17|359.37|362.17|359.37|362.1|359.3|0
1632883850000|2021-09-29 02:50:50|362.1|359.3|361.95|359.15|362.1|359.3|361.95|359.15|0
1632883860000|2021-09-29 02:51:00|362.1|359.3|361.81|359.01|362.1|359.3|361.81|359.01|0
1632883870000|2021-09-29 02:51:10|361.66|358.86|361.66|358.86|361.66|358.86|361.52|358.72|0
1632883880000|2021-09-29 02:51:20|361.59|358.79|361.66|358.86|361.66|358.86|361.59|358.79|0
1632883900000|2021-09-29 02:51:40|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1632883910000|2021-09-29 02:51:50|361.66|358.86|361.44|358.64|361.66|358.86|361.44|358.64|0
1632883920000|2021-09-29 02:52:00|361.52|358.72|361.59|358.79|361.59|358.79|361.52|358.72|0
1632883930000|2021-09-29 02:52:10|361.73|358.93|361.66|358.86|361.73|358.93|361.52|358.72|0
1632883950000|2021-09-29 02:52:30|361.73|358.93|361.66|358.86|361.73|358.93|361.66|358.86|0
1632883960000|2021-09-29 02:52:40|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1632883970000|2021-09-29 02:52:50|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632883990000|2021-09-29 02:53:10|361.52|358.72|361.81|359.01|361.81|359.01|361.52|358.72|0
1632884000000|2021-09-29 02:53:20|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632884010000|2021-09-29 02:53:30|361.52|358.72|361.44|358.64|361.52|358.72|361.37|358.57|0
1632884020000|2021-09-29 02:53:40|361.37|358.57|361.66|358.86|361.66|358.86|361.37|358.57|0
1632884030000|2021-09-29 02:53:50|361.73|358.93|361.81|359.01|361.81|359.01|361.66|358.86|0
1632884040000|2021-09-29 02:54:00|361.95|359.15|361.66|358.86|361.95|359.15|361.66|358.86|0
1632884050000|2021-09-29 02:54:10|361.73|358.93|361.66|358.86|361.73|358.93|361.66|358.86|0
1632884060000|2021-09-29 02:54:20|361.81|359.01|361.88|359.08|361.88|359.08|361.81|359.01|0
1632884070000|2021-09-29 02:54:30|361.81|359.01|361.51|358.71|361.81|359.01|361.51|358.71|0
1632884090000|2021-09-29 02:54:50|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1632884100000|2021-09-29 02:55:00|361.51|358.71|361.51|358.71|361.66|358.86|361.51|358.71|0
1632884110000|2021-09-29 02:55:10|361.37|358.57|361.51|358.71|361.51|358.71|361.37|358.57|0
1632884120000|2021-09-29 02:55:20|361.44|358.64|361.51|358.71|361.51|358.71|361.37|358.57|0
1632884130000|2021-09-29 02:55:30|361.37|358.57|361.37|358.57|361.51|358.71|361.37|358.57|0
1632884140000|2021-09-29 02:55:40|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632884150000|2021-09-29 02:55:50|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632884160000|2021-09-29 02:56:00|361.58|358.78|361.73|358.93|361.73|358.93|361.58|358.78|0
1632884170000|2021-09-29 02:56:10|361.81|359.01|361.66|358.86|361.81|359.01|361.66|358.86|0
1632884180000|2021-09-29 02:56:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632884190000|2021-09-29 02:56:30|361.66|358.86|361.66|358.86|361.81|359.01|361.66|358.86|0
1632884200000|2021-09-29 02:56:40|361.73|358.93|361.66|358.86|361.73|358.93|361.66|358.86|0
1632884210000|2021-09-29 02:56:50|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1632884230000|2021-09-29 02:57:10|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632884260000|2021-09-29 02:57:40|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632884270000|2021-09-29 02:57:50|361.37|358.57|361.51|358.71|361.51|358.71|361.37|358.57|0
1632884280000|2021-09-29 02:58:00|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632884290000|2021-09-29 02:58:10|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1632884300000|2021-09-29 02:58:20|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1632884310000|2021-09-29 02:58:30|362.1|359.3|361.81|359.01|362.1|359.3|361.81|359.01|0
1632884320000|2021-09-29 02:58:40|361.66|358.86|361.81|359.01|361.81|359.01|361.66|358.86|0
1632884330000|2021-09-29 02:58:50|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632884340000|2021-09-29 02:59:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632884350000|2021-09-29 02:59:10|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632884360000|2021-09-29 02:59:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632884370000|2021-09-29 02:59:30|361.29|358.49|361.37|358.57|361.37|358.57|361.29|358.49|0
1632884380000|2021-09-29 02:59:40|361.51|358.71|361.66|358.86|361.66|358.86|361.51|358.71|0
1632884390000|2021-09-29 02:59:50|361.81|359.01|361.81|359.01|361.81|359.01|361.66|358.86|0
1632884400000|2021-09-29 03:00:00|361.66|358.86|362.24|359.44|362.24|359.44|361.66|358.86|0
1632884410000|2021-09-29 03:00:10|362.39|359.59|362.68|359.88|362.68|359.88|362.39|359.59|0
1632884420000|2021-09-29 03:00:20|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1632884430000|2021-09-29 03:00:30|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1632884440000|2021-09-29 03:00:40|362.68|359.88|362.83|360.03|362.83|360.03|362.61|359.81|0
1632884450000|2021-09-29 03:00:50|362.98|360.18|362.83|360.03|362.98|360.18|362.83|360.03|0
1632884460000|2021-09-29 03:01:00|362.9|360.1|362.83|360.03|362.98|360.18|362.83|360.03|0
1632884470000|2021-09-29 03:01:10|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1632884480000|2021-09-29 03:01:20|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1632884490000|2021-09-29 03:01:30|362.39|359.59|362.39|359.59|362.54|359.74|362.39|359.59|0
1632884500000|2021-09-29 03:01:40|362.24|359.44|362.24|359.44|362.39|359.59|362.24|359.44|0
1632884520000|2021-09-29 03:02:00|362.39|359.59|362.39|359.59|362.54|359.74|362.39|359.59|0
1632884530000|2021-09-29 03:02:10|362.31|359.51|362.24|359.44|362.31|359.51|362.24|359.44|0
1632884540000|2021-09-29 03:02:20|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1632884550000|2021-09-29 03:02:30|362.24|359.44|362.1|359.3|362.24|359.44|362.1|359.3|0
1632884560000|2021-09-29 03:02:40|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1632884580000|2021-09-29 03:03:00|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1632884590000|2021-09-29 03:03:10|362.24|359.44|362.1|359.3|362.24|359.44|362.1|359.3|0
1632884600000|2021-09-29 03:03:20|361.95|359.15|362.1|359.3|362.1|359.3|361.95|359.15|0
1632884610000|2021-09-29 03:03:30|362.02|359.22|361.8|359|362.02|359.22|361.8|359|0
1632884620000|2021-09-29 03:03:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1632884630000|2021-09-29 03:03:50|361.95|359.15|361.8|359|361.95|359.15|361.8|359|0
1632884640000|2021-09-29 03:04:00|361.66|358.86|361.95|359.15|361.95|359.15|361.66|358.86|0
1632884650000|2021-09-29 03:04:10|361.8|359|361.8|359|361.8|359|361.8|359|0
1632884660000|2021-09-29 03:04:20|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632884670000|2021-09-29 03:04:30|361.8|359|361.8|359|361.8|359|361.8|359|0
1632884680000|2021-09-29 03:04:40|361.66|358.86|361.73|358.93|361.73|358.93|361.66|358.86|0
1632884690000|2021-09-29 03:04:50|361.8|359|361.66|358.86|361.8|359|361.66|358.86|0
1632884700000|2021-09-29 03:05:00|361.8|359|361.66|358.86|361.8|359|361.66|358.86|0
1632884710000|2021-09-29 03:05:10|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632884720000|2021-09-29 03:05:20|361.36|358.56|361.66|358.86|361.66|358.86|361.36|358.56|0
1632884730000|2021-09-29 03:05:30|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632884740000|2021-09-29 03:05:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1632884750000|2021-09-29 03:05:50|361.8|359|361.95|359.15|361.95|359.15|361.8|359|0
1632884760000|2021-09-29 03:06:00|361.8|359|361.8|359|361.8|359|361.8|359|0
1632884780000|2021-09-29 03:06:20|361.51|358.71|361.36|358.56|361.51|358.71|361.36|358.56|0
1632884790000|2021-09-29 03:06:30|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1632884800000|2021-09-29 03:06:40|361.07|358.27|360.93|358.13|361.07|358.27|360.93|358.13|0
1632884810000|2021-09-29 03:06:50|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1632884820000|2021-09-29 03:07:00|360.93|358.13|360.93|358.13|361.07|358.27|360.93|358.13|0
1632884830000|2021-09-29 03:07:10|360.78|357.98|360.78|357.98|360.93|358.13|360.78|357.98|0
1632884840000|2021-09-29 03:07:20|360.93|358.13|360.93|358.13|361.07|358.27|360.93|358.13|0
1632884850000|2021-09-29 03:07:30|360.78|357.98|360.63|357.83|360.78|357.98|360.63|357.83|0
1632884860000|2021-09-29 03:07:40|360.49|357.69|360.34|357.54|360.49|357.69|360.34|357.54|0
1632884870000|2021-09-29 03:07:50|360.2|357.4|360.2|357.4|360.34|357.54|360.2|357.4|0
1632884880000|2021-09-29 03:08:00|360.05|357.25|360.2|357.4|360.34|357.54|360.05|357.25|0
1632884890000|2021-09-29 03:08:10|360.05|357.25|360.2|357.4|360.2|357.4|360.05|357.25|0
1632884900000|2021-09-29 03:08:20|360.34|357.54|359.9|357.1|360.34|357.54|359.9|357.1|0
1632884910000|2021-09-29 03:08:30|359.76|356.96|359.76|356.96|359.9|357.1|359.76|356.96|0
1632884920000|2021-09-29 03:08:40|359.9|357.1|359.76|356.96|359.9|357.1|359.76|356.96|0
1632884930000|2021-09-29 03:08:50|359.61|356.81|359.61|356.81|359.76|356.96|359.61|356.81|0
1632884940000|2021-09-29 03:09:00|359.76|356.96|359.47|356.67|359.76|356.96|359.47|356.67|0
1632884950000|2021-09-29 03:09:10|359.32|356.52|359.32|356.52|359.32|356.52|359.17|356.37|0
1632884960000|2021-09-29 03:09:20|359.17|356.37|359.32|356.52|359.32|356.52|359.17|356.37|0
1632884970000|2021-09-29 03:09:30|359.47|356.67|359.76|356.96|359.76|356.96|359.47|356.67|0
1632884990000|2021-09-29 03:09:50|359.9|357.1|359.97|357.17|359.97|357.17|359.9|357.1|0
1632885000000|2021-09-29 03:10:00|360.12|357.32|360.12|357.32|360.26|357.46|360.12|357.32|0
1632885010000|2021-09-29 03:10:10|360.19|357.39|360.49|357.69|360.49|357.69|360.19|357.39|0
1632885020000|2021-09-29 03:10:20|360.34|357.54|360.49|357.69|360.49|357.69|360.34|357.54|0
1632885030000|2021-09-29 03:10:30|360.63|357.83|360.78|357.98|360.78|357.98|360.63|357.83|0
1632885040000|2021-09-29 03:10:40|360.49|357.69|360.78|357.98|360.78|357.98|360.49|357.69|0
1632885050000|2021-09-29 03:10:50|360.63|357.83|360.78|357.98|360.78|357.98|360.63|357.83|0
1632885060000|2021-09-29 03:11:00|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1632885070000|2021-09-29 03:11:10|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1632885080000|2021-09-29 03:11:20|360.78|357.98|360.99|358.19|360.99|358.19|360.78|357.98|0
1632885090000|2021-09-29 03:11:30|360.92|358.12|360.92|358.12|360.92|358.12|360.78|357.98|0
1632885100000|2021-09-29 03:11:40|361.22|358.42|361.36|358.56|361.36|358.56|361.22|358.42|0
1632885110000|2021-09-29 03:11:50|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1632885120000|2021-09-29 03:12:00|361.07|358.27|361.07|358.27|361.07|358.27|360.92|358.12|0
1632885130000|2021-09-29 03:12:10|360.92|358.12|361.22|358.42|361.22|358.42|360.92|358.12|0
1632885140000|2021-09-29 03:12:20|361.36|358.56|361.51|358.71|361.51|358.71|361.36|358.56|0
1632885170000|2021-09-29 03:12:50|361.07|358.27|361.22|358.42|361.22|358.42|361.07|358.27|0
1632885180000|2021-09-29 03:13:00|361.14|358.34|361.07|358.27|361.14|358.34|361.07|358.27|0
1632885190000|2021-09-29 03:13:10|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1632885200000|2021-09-29 03:13:20|361.36|358.56|361.36|358.56|361.51|358.71|361.36|358.56|0
1632885210000|2021-09-29 03:13:30|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1632885220000|2021-09-29 03:13:40|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1632885230000|2021-09-29 03:13:50|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632885240000|2021-09-29 03:14:00|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1632885260000|2021-09-29 03:14:20|361.21|358.41|361.28|358.48|361.28|358.48|361.21|358.41|0
1632885270000|2021-09-29 03:14:30|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1632885280000|2021-09-29 03:14:40|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1632885290000|2021-09-29 03:14:50|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1632885300000|2021-09-29 03:15:00|361.51|358.71|361.36|358.56|361.51|358.71|361.36|358.56|0
1632885320000|2021-09-29 03:15:20|361.21|358.41|361.36|358.56|361.36|358.56|361.21|358.41|0
1632885330000|2021-09-29 03:15:30|361.51|358.71|361.65|358.85|361.65|358.85|361.51|358.71|0
1632885380000|2021-09-29 03:16:20|361.51|358.71|361.65|358.85|361.65|358.85|361.51|358.71|0
1632885390000|2021-09-29 03:16:30|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1632885400000|2021-09-29 03:16:40|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1632885410000|2021-09-29 03:16:50|361.58|358.78|361.51|358.71|361.58|358.78|361.51|358.71|0
1632885420000|2021-09-29 03:17:00|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1632885440000|2021-09-29 03:17:20|361.28|358.48|361.36|358.56|361.36|358.56|361.28|358.48|0
1632885450000|2021-09-29 03:17:30|361.21|358.41|361.07|358.27|361.21|358.41|361.07|358.27|0
1632885460000|2021-09-29 03:17:40|360.92|358.12|360.92|358.12|360.92|358.12|360.78|357.98|0
1632885470000|2021-09-29 03:17:50|360.78|357.98|360.92|358.12|360.92|358.12|360.78|357.98|0
1632885480000|2021-09-29 03:18:00|360.78|357.98|360.78|357.98|360.92|358.12|360.78|357.98|0
1632885490000|2021-09-29 03:18:10|360.48|357.68|360.63|357.83|360.63|357.83|360.48|357.68|0
1632885510000|2021-09-29 03:18:30|360.48|357.68|360.05|357.25|360.48|357.68|360.05|357.25|0
1632885520000|2021-09-29 03:18:40|360.19|357.39|360.48|357.68|360.48|357.68|360.19|357.39|0
1632885530000|2021-09-29 03:18:50|360.55|357.75|361.07|358.27|361.07|358.27|360.55|357.75|0
1632885540000|2021-09-29 03:19:00|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1632885550000|2021-09-29 03:19:10|361.36|358.56|361.5|358.7|361.5|358.7|361.36|358.56|0
1632885560000|2021-09-29 03:19:20|361.43|358.63|361.72|358.92|361.72|358.92|361.43|358.63|0
1632885570000|2021-09-29 03:19:30|361.8|359|361.8|359|361.94|359.14|361.8|359|0
1632885580000|2021-09-29 03:19:40|361.94|359.14|361.87|359.07|361.94|359.14|361.87|359.07|0
1632885590000|2021-09-29 03:19:50|362.09|359.29|361.94|359.14|362.09|359.29|361.94|359.14|0
1632885600000|2021-09-29 03:20:00|362.09|359.29|362.16|359.36|362.16|359.36|362.09|359.29|0
1632885610000|2021-09-29 03:20:10|362.24|359.44|362.38|359.58|362.38|359.58|362.24|359.44|0
1632885630000|2021-09-29 03:20:30|362.53|359.73|363.26|360.46|363.26|360.46|362.53|359.73|0
1632885640000|2021-09-29 03:20:40|363.33|360.53|363.55|360.75|363.7|360.9|363.26|360.46|0
1632885650000|2021-09-29 03:20:50|363.41|360.61|363.55|360.75|363.55|360.75|363.41|360.61|0
1632885660000|2021-09-29 03:21:00|363.62|360.82|363.11|360.31|363.62|360.82|363.11|360.31|0
1632885670000|2021-09-29 03:21:10|363.26|360.46|363.26|360.46|363.41|360.61|363.26|360.46|0
1632885680000|2021-09-29 03:21:20|363.41|360.61|363.41|360.61|363.41|360.61|363.33|360.53|0
1632885700000|2021-09-29 03:21:40|363.26|360.46|363.41|360.61|363.41|360.61|363.26|360.46|0
1632885710000|2021-09-29 03:21:50|363.26|360.46|363.18|360.38|363.26|360.46|363.18|360.38|0
1632885720000|2021-09-29 03:22:00|362.97|360.17|363.41|360.61|363.41|360.61|362.97|360.17|0
1632885730000|2021-09-29 03:22:10|363.26|360.46|362.97|360.17|363.26|360.46|362.97|360.17|0
1632885740000|2021-09-29 03:22:20|362.82|360.02|362.3|359.5|362.82|360.02|362.3|359.5|0
1632885750000|2021-09-29 03:22:30|362.23|359.43|362.23|359.43|362.38|359.58|362.23|359.43|0
1632885760000|2021-09-29 03:22:40|362.09|359.29|362.09|359.29|362.09|359.29|362.01|359.21|0
1632885770000|2021-09-29 03:22:50|361.94|359.14|362.01|359.21|362.09|359.29|361.94|359.14|0
1632885780000|2021-09-29 03:23:00|361.94|359.14|361.94|359.14|362.09|359.29|361.94|359.14|0
1632885790000|2021-09-29 03:23:10|362.09|359.29|362.09|359.29|362.09|359.29|361.94|359.14|0
1632885800000|2021-09-29 03:23:20|361.94|359.14|362.38|359.58|362.38|359.58|361.94|359.14|0
1632885810000|2021-09-29 03:23:30|362.23|359.43|362.38|359.58|362.38|359.58|362.23|359.43|0
1632885820000|2021-09-29 03:23:40|362.45|359.65|362.67|359.87|362.67|359.87|362.45|359.65|0
1632885830000|2021-09-29 03:23:50|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1632885840000|2021-09-29 03:24:00|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1632885850000|2021-09-29 03:24:10|362.82|360.02|362.97|360.17|362.97|360.17|362.82|360.02|0
1632885860000|2021-09-29 03:24:20|362.82|360.02|362.97|360.17|362.97|360.17|362.82|360.02|0
1632885870000|2021-09-29 03:24:30|363.11|360.31|362.97|360.17|363.11|360.31|362.97|360.17|0
1632885880000|2021-09-29 03:24:40|362.82|360.02|362.53|359.73|362.82|360.02|362.53|359.73|0
1632885890000|2021-09-29 03:24:50|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1632885900000|2021-09-29 03:25:00|362.82|360.02|363.11|360.31|363.26|360.46|362.82|360.02|0
1632885910000|2021-09-29 03:25:10|363.26|360.46|363.11|360.31|363.26|360.46|362.97|360.17|0
1632885920000|2021-09-29 03:25:20|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1632885930000|2021-09-29 03:25:30|363.11|360.31|363.26|360.46|363.26|360.46|363.11|360.31|0
1632885940000|2021-09-29 03:25:40|363.18|360.38|363.26|360.46|363.26|360.46|363.11|360.31|0
1632885950000|2021-09-29 03:25:50|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1632885960000|2021-09-29 03:26:00|363.55|360.75|363.55|360.75|363.7|360.9|363.55|360.75|0
1632885980000|2021-09-29 03:26:20|363.7|360.9|363.26|360.46|363.7|360.9|363.26|360.46|0
1632885990000|2021-09-29 03:26:30|363.33|360.53|363.4|360.6|363.55|360.75|363.33|360.53|0
1632886000000|2021-09-29 03:26:40|363.55|360.75|363.4|360.6|363.55|360.75|363.4|360.6|0
1632886020000|2021-09-29 03:27:00|363.55|360.75|363.4|360.6|363.55|360.75|363.4|360.6|0
1632886030000|2021-09-29 03:27:10|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1632886040000|2021-09-29 03:27:20|363.11|360.31|362.96|360.16|363.11|360.31|362.96|360.16|0
1632886050000|2021-09-29 03:27:30|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1632886060000|2021-09-29 03:27:40|363.26|360.46|363.4|360.6|363.4|360.6|363.26|360.46|0
1632886070000|2021-09-29 03:27:50|363.55|360.75|363.7|360.9|363.7|360.9|363.55|360.75|0
1632886080000|2021-09-29 03:28:00|363.55|360.75|363.84|361.04|363.84|361.04|363.55|360.75|0
1632886090000|2021-09-29 03:28:10|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1632886100000|2021-09-29 03:28:20|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1632886110000|2021-09-29 03:28:30|363.7|360.9|363.84|361.04|363.84|361.04|363.7|360.9|0
1632886120000|2021-09-29 03:28:40|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1632886130000|2021-09-29 03:28:50|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1632886140000|2021-09-29 03:29:00|363.7|360.9|363.84|361.04|363.84|361.04|363.7|360.9|0
1632886150000|2021-09-29 03:29:10|363.99|361.19|363.7|360.9|363.99|361.19|363.7|360.9|0
1632886160000|2021-09-29 03:29:20|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1632886180000|2021-09-29 03:29:40|363.7|360.9|363.55|360.75|363.7|360.9|363.55|360.75|0
1632886190000|2021-09-29 03:29:50|363.7|360.9|363.99|361.19|363.99|361.19|363.7|360.9|0
1632886200000|2021-09-29 03:30:00|363.84|361.04|363.84|361.04|363.99|361.19|363.84|361.04|0
1632886210000|2021-09-29 03:30:10|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1632886220000|2021-09-29 03:30:20|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1632886230000|2021-09-29 03:30:30|363.99|361.19|363.84|361.04|363.99|361.19|363.84|361.04|0
1632886240000|2021-09-29 03:30:40|363.7|360.9|363.55|360.75|363.7|360.9|363.4|360.6|0
1632886250000|2021-09-29 03:30:50|363.4|360.6|363.26|360.46|363.4|360.6|363.26|360.46|0
1632886260000|2021-09-29 03:31:00|363.33|360.53|363.55|360.75|363.55|360.75|363.33|360.53|0
1632886270000|2021-09-29 03:31:10|363.4|360.6|363.26|360.46|363.4|360.6|363.26|360.46|0
1632886280000|2021-09-29 03:31:20|363.11|360.31|363.18|360.38|363.18|360.38|363.11|360.31|0
1632886290000|2021-09-29 03:31:30|363.11|360.31|363.26|360.46|363.26|360.46|363.11|360.31|0
1632886300000|2021-09-29 03:31:40|363.11|360.31|363.26|360.46|363.26|360.46|363.11|360.31|0
1632886310000|2021-09-29 03:31:50|363.18|360.38|363.26|360.46|363.26|360.46|363.18|360.38|0
1632886320000|2021-09-29 03:32:00|362.96|360.16|362.96|360.16|363.11|360.31|362.96|360.16|0
1632886330000|2021-09-29 03:32:10|363.11|360.31|363.55|360.75|363.55|360.75|363.11|360.31|0
1632886340000|2021-09-29 03:32:20|363.69|360.89|363.84|361.04|363.84|361.04|363.55|360.75|0
1632886350000|2021-09-29 03:32:30|363.77|360.97|363.69|360.89|363.77|360.97|363.69|360.89|0
1632886360000|2021-09-29 03:32:40|363.55|360.75|363.4|360.6|363.55|360.75|363.4|360.6|0
1632886370000|2021-09-29 03:32:50|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1632886380000|2021-09-29 03:33:00|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1632886390000|2021-09-29 03:33:10|363.33|360.53|363.25|360.45|363.33|360.53|363.25|360.45|0
1632886410000|2021-09-29 03:33:30|363.11|360.31|362.96|360.16|363.11|360.31|362.96|360.16|0
1632886420000|2021-09-29 03:33:40|363.11|360.31|363.25|360.45|363.25|360.45|363.11|360.31|0
1632886430000|2021-09-29 03:33:50|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1632886440000|2021-09-29 03:34:00|362.96|360.16|362.82|360.02|362.96|360.16|362.67|359.87|0
1632886450000|2021-09-29 03:34:10|362.96|360.16|363.03|360.23|363.03|360.23|362.96|360.16|0
1632886460000|2021-09-29 03:34:20|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1632886480000|2021-09-29 03:34:40|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1632886490000|2021-09-29 03:34:50|362.81|360.01|363.11|360.31|363.11|360.31|362.81|360.01|0
1632886500000|2021-09-29 03:35:00|362.96|360.16|363.03|360.23|363.03|360.23|362.96|360.16|0
1632886510000|2021-09-29 03:35:10|362.96|360.16|362.67|359.87|362.96|360.16|362.67|359.87|0
1632886530000|2021-09-29 03:35:30|362.81|360.01|362.81|360.01|362.81|360.01|362.67|359.87|0
1632886540000|2021-09-29 03:35:40|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1632886550000|2021-09-29 03:35:50|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1632886560000|2021-09-29 03:36:00|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632886570000|2021-09-29 03:36:10|362.88|360.08|362.88|360.08|362.88|360.08|362.81|360.01|0
1632886580000|2021-09-29 03:36:20|362.96|360.16|362.81|360.01|362.96|360.16|362.81|360.01|0
1632886590000|2021-09-29 03:36:30|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1632886600000|2021-09-29 03:36:40|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632886610000|2021-09-29 03:36:50|362.67|359.87|362.81|360.01|362.81|360.01|362.67|359.87|0
1632886620000|2021-09-29 03:37:00|363.11|360.31|363.11|360.31|363.11|360.31|362.96|360.16|0
1632886630000|2021-09-29 03:37:10|363.4|360.6|363.25|360.45|363.4|360.6|363.25|360.45|0
1632886640000|2021-09-29 03:37:20|363.11|360.31|363.18|360.38|363.18|360.38|363.11|360.31|0
1632886650000|2021-09-29 03:37:30|363.25|360.45|363.25|360.45|363.25|360.45|363.11|360.31|0
1632886660000|2021-09-29 03:37:40|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1632886670000|2021-09-29 03:37:50|363.25|360.45|363.32|360.52|363.4|360.6|363.25|360.45|0
1632886680000|2021-09-29 03:38:00|363.25|360.45|363.4|360.6|363.4|360.6|363.25|360.45|0
1632886690000|2021-09-29 03:38:10|363.25|360.45|362.96|360.16|363.25|360.45|362.96|360.16|0
1632886700000|2021-09-29 03:38:20|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1632886710000|2021-09-29 03:38:30|362.81|360.01|362.96|360.16|362.96|360.16|362.81|360.01|0
1632886720000|2021-09-29 03:38:40|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632886730000|2021-09-29 03:38:50|362.67|359.87|362.74|359.94|362.81|360.01|362.67|359.87|0
1632886740000|2021-09-29 03:39:00|362.81|360.01|362.52|359.72|362.81|360.01|362.52|359.72|0
1632886750000|2021-09-29 03:39:10|362.44|359.64|362.67|359.87|362.67|359.87|362.44|359.64|0
1632886760000|2021-09-29 03:39:20|362.59|359.79|362.3|359.5|362.59|359.79|362.3|359.5|0
1632886770000|2021-09-29 03:39:30|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1632886780000|2021-09-29 03:39:40|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1632886790000|2021-09-29 03:39:50|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632886800000|2021-09-29 03:40:00|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1632886810000|2021-09-29 03:40:10|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1632886830000|2021-09-29 03:40:30|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1632886840000|2021-09-29 03:40:40|363.32|360.52|363.4|360.6|363.4|360.6|363.25|360.45|0
1632886860000|2021-09-29 03:41:00|363.54|360.74|363.54|360.74|363.54|360.74|363.54|360.74|0
1632886870000|2021-09-29 03:41:10|363.4|360.6|363.25|360.45|363.4|360.6|363.25|360.45|0
1632886890000|2021-09-29 03:41:30|363.32|360.52|363.25|360.45|363.32|360.52|363.25|360.45|0
1632886910000|2021-09-29 03:41:50|363.1|360.3|363.25|360.45|363.25|360.45|363.1|360.3|0
1632886920000|2021-09-29 03:42:00|363.18|360.38|363.1|360.3|363.18|360.38|363.1|360.3|0
1632886930000|2021-09-29 03:42:10|363.25|360.45|363.54|360.74|363.54|360.74|363.25|360.45|0
1632886940000|2021-09-29 03:42:20|363.4|360.6|363.25|360.45|363.4|360.6|363.25|360.45|0
1632886950000|2021-09-29 03:42:30|363.1|360.3|363.1|360.3|363.25|360.45|363.1|360.3|0
1632886960000|2021-09-29 03:42:40|363.17|360.37|363.25|360.45|363.25|360.45|363.17|360.37|0
1632886970000|2021-09-29 03:42:50|363.17|360.37|363.25|360.45|363.25|360.45|363.17|360.37|0
1632886980000|2021-09-29 03:43:00|363.47|360.67|363.4|360.6|363.47|360.67|363.4|360.6|0
1632886990000|2021-09-29 03:43:10|363.25|360.45|363.4|360.6|363.4|360.6|363.25|360.45|0
1632887000000|2021-09-29 03:43:20|363.54|360.74|363.54|360.74|363.54|360.74|363.4|360.6|0
1632887020000|2021-09-29 03:43:40|363.61|360.81|363.69|360.89|363.69|360.89|363.61|360.81|0
1632887030000|2021-09-29 03:43:50|363.54|360.74|363.54|360.74|363.54|360.74|363.54|360.74|0
1632887040000|2021-09-29 03:44:00|363.61|360.81|363.54|360.74|363.61|360.81|363.54|360.74|0
1632887050000|2021-09-29 03:44:10|363.4|360.6|363.25|360.45|363.4|360.6|363.25|360.45|0
1632887060000|2021-09-29 03:44:20|363.4|360.6|363.54|360.74|363.54|360.74|363.4|360.6|0
1632887070000|2021-09-29 03:44:30|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1632887080000|2021-09-29 03:44:40|363.54|360.74|363.54|360.74|363.54|360.74|363.54|360.74|0
1632887090000|2021-09-29 03:44:50|363.69|360.89|363.69|360.89|363.69|360.89|363.69|360.89|0
1632887100000|2021-09-29 03:45:00|363.61|360.81|363.54|360.74|363.61|360.81|363.54|360.74|0
1632887110000|2021-09-29 03:45:10|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1632887120000|2021-09-29 03:45:20|363.54|360.74|363.69|360.89|363.69|360.89|363.54|360.74|0
1632887140000|2021-09-29 03:45:40|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1632887150000|2021-09-29 03:45:50|363.69|360.89|363.69|360.89|363.69|360.89|363.69|360.89|0
1632887170000|2021-09-29 03:46:10|363.54|360.74|363.54|360.74|363.54|360.74|363.54|360.74|0
1632887180000|2021-09-29 03:46:20|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1632887190000|2021-09-29 03:46:30|363.25|360.45|363.54|360.74|363.54|360.74|363.25|360.45|0
1632887200000|2021-09-29 03:46:40|363.61|360.81|363.54|360.74|363.69|360.89|363.54|360.74|0
1632887210000|2021-09-29 03:46:50|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1632887220000|2021-09-29 03:47:00|363.25|360.45|363.1|360.3|363.25|360.45|363.1|360.3|0
1632887230000|2021-09-29 03:47:10|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1632887240000|2021-09-29 03:47:20|363.1|360.3|363.03|360.23|363.1|360.3|363.03|360.23|0
1632887250000|2021-09-29 03:47:30|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1632887260000|2021-09-29 03:47:40|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1632887280000|2021-09-29 03:48:00|363.1|360.3|363.25|360.45|363.25|360.45|363.1|360.3|0
1632887300000|2021-09-29 03:48:20|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1632887320000|2021-09-29 03:48:40|363.54|360.74|363.4|360.6|363.54|360.74|363.4|360.6|0
1632887330000|2021-09-29 03:48:50|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1632887340000|2021-09-29 03:49:00|363.32|360.52|363.39|360.59|363.39|360.59|363.32|360.52|0
1632887350000|2021-09-29 03:49:10|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1632887370000|2021-09-29 03:49:30|363.1|360.3|363.17|360.37|363.17|360.37|363.1|360.3|0
1632887380000|2021-09-29 03:49:40|363.25|360.45|362.66|359.86|363.25|360.45|362.66|359.86|0
1632887390000|2021-09-29 03:49:50|362.52|359.72|362.66|359.86|362.66|359.86|362.52|359.72|0
1632887400000|2021-09-29 03:50:00|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632887410000|2021-09-29 03:50:10|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1632887420000|2021-09-29 03:50:20|362.95|360.15|362.95|360.15|363.1|360.3|362.95|360.15|0
1632887430000|2021-09-29 03:50:30|363.1|360.3|363.1|360.3|363.1|360.3|362.95|360.15|0
1632887440000|2021-09-29 03:50:40|363.25|360.45|363.1|360.3|363.25|360.45|363.1|360.3|0
1632887450000|2021-09-29 03:50:50|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1632887460000|2021-09-29 03:51:00|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1632887480000|2021-09-29 03:51:20|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1632887490000|2021-09-29 03:51:30|362.95|360.15|363.1|360.3|363.1|360.3|362.95|360.15|0
1632887520000|2021-09-29 03:52:00|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1632887530000|2021-09-29 03:52:10|363.39|360.59|363.83|361.03|363.83|361.03|363.25|360.45|0
1632887540000|2021-09-29 03:52:20|363.69|360.89|363.69|360.89|363.69|360.89|363.69|360.89|0
1632887560000|2021-09-29 03:52:40|363.83|361.03|363.69|360.89|363.83|361.03|363.69|360.89|0
1632887570000|2021-09-29 03:52:50|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1632887580000|2021-09-29 03:53:00|363.69|360.89|363.83|361.03|363.98|361.18|363.69|360.89|0
1632887590000|2021-09-29 03:53:10|363.69|360.89|363.54|360.74|363.69|360.89|363.54|360.74|0
1632887600000|2021-09-29 03:53:20|363.39|360.59|363.25|360.45|363.39|360.59|363.25|360.45|0
1632887610000|2021-09-29 03:53:30|363.39|360.59|362.95|360.15|363.39|360.59|362.95|360.15|0
1632887620000|2021-09-29 03:53:40|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632887630000|2021-09-29 03:53:50|362.95|360.15|363.1|360.3|363.1|360.3|362.95|360.15|0
1632887640000|2021-09-29 03:54:00|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632887650000|2021-09-29 03:54:10|362.88|360.08|362.81|360.01|362.88|360.08|362.81|360.01|0
1632887660000|2021-09-29 03:54:20|362.95|360.15|362.81|360.01|362.95|360.15|362.81|360.01|0
1632887670000|2021-09-29 03:54:30|362.95|360.15|362.81|360.01|362.95|360.15|362.81|360.01|0
1632887690000|2021-09-29 03:54:50|362.95|360.15|362.81|360.01|362.95|360.15|362.81|360.01|0
1632887700000|2021-09-29 03:55:00|362.95|360.15|362.95|360.15|362.95|360.15|362.88|360.08|0
1632887710000|2021-09-29 03:55:10|362.81|360.01|362.66|359.86|362.81|360.01|362.66|359.86|0
1632887720000|2021-09-29 03:55:20|362.81|360.01|362.66|359.86|362.81|360.01|362.66|359.86|0
1632887730000|2021-09-29 03:55:30|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632887740000|2021-09-29 03:55:40|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632887750000|2021-09-29 03:55:50|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1632887760000|2021-09-29 03:56:00|362.88|360.08|362.95|360.15|362.95|360.15|362.88|360.08|0
1632887770000|2021-09-29 03:56:10|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632887780000|2021-09-29 03:56:20|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1632887790000|2021-09-29 03:56:30|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632887800000|2021-09-29 03:56:40|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1632887810000|2021-09-29 03:56:50|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632887820000|2021-09-29 03:57:00|363.1|360.3|363.1|360.3|363.25|360.45|363.1|360.3|0
1632887850000|2021-09-29 03:57:30|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632887860000|2021-09-29 03:57:40|363.02|360.22|363.1|360.3|363.1|360.3|363.02|360.22|0
1632887870000|2021-09-29 03:57:50|363.24|360.44|363.24|360.44|363.24|360.44|363.24|360.44|0
1632887880000|2021-09-29 03:58:00|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632887890000|2021-09-29 03:58:10|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1632887900000|2021-09-29 03:58:20|362.95|360.15|362.95|360.15|362.95|360.15|362.88|360.08|0
1632887910000|2021-09-29 03:58:30|362.81|360.01|363.1|360.3|363.1|360.3|362.81|360.01|0
1632887920000|2021-09-29 03:58:40|362.81|360.01|363.02|360.22|363.02|360.22|362.81|360.01|0
1632887930000|2021-09-29 03:58:50|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632887940000|2021-09-29 03:59:00|362.81|360.01|362.66|359.86|362.81|360.01|362.66|359.86|0
1632887950000|2021-09-29 03:59:10|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1632887960000|2021-09-29 03:59:20|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1632887970000|2021-09-29 03:59:30|362.37|359.57|362.37|359.57|362.37|359.57|362.22|359.42|0
1632887990000|2021-09-29 03:59:50|362.51|359.71|362.8|360|362.8|360|362.51|359.71|0
1632888000000|2021-09-29 04:00:00|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1632888010000|2021-09-29 04:00:10|362.44|359.64|362.44|359.64|362.51|359.71|362.44|359.64|0
1632888020000|2021-09-29 04:00:20|362.37|359.57|362.22|359.42|362.37|359.57|362.22|359.42|0
1632888030000|2021-09-29 04:00:30|362.07|359.27|361.85|359.05|362.07|359.27|361.85|359.05|0
1632888040000|2021-09-29 04:00:40|362.07|359.27|361.93|359.13|362.07|359.27|361.93|359.13|0
1632888050000|2021-09-29 04:00:50|361.78|358.98|362.07|359.27|362.07|359.27|361.78|358.98|0
1632888060000|2021-09-29 04:01:00|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1632888070000|2021-09-29 04:01:10|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1632888080000|2021-09-29 04:01:20|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1632888090000|2021-09-29 04:01:30|362.07|359.27|362.07|359.27|362.22|359.42|362.07|359.27|0
1632888100000|2021-09-29 04:01:40|361.93|359.13|362.07|359.27|362.07|359.27|361.93|359.13|0
1632888110000|2021-09-29 04:01:50|361.93|359.13|361.93|359.13|361.93|359.13|361.78|358.98|0
1632888120000|2021-09-29 04:02:00|361.85|359.05|361.78|358.98|361.85|359.05|361.78|358.98|0
1632888130000|2021-09-29 04:02:10|361.63|358.83|361.78|358.98|361.78|358.98|361.63|358.83|0
1632888140000|2021-09-29 04:02:20|361.63|358.83|361.78|358.98|361.78|358.98|361.63|358.83|0
1632888150000|2021-09-29 04:02:30|361.63|358.83|361.49|358.69|361.63|358.83|361.49|358.69|0
1632888160000|2021-09-29 04:02:40|361.63|358.83|361.49|358.69|361.63|358.83|361.49|358.69|0
1632888170000|2021-09-29 04:02:50|361.34|358.54|361.12|358.32|361.34|358.54|361.12|358.32|0
1632888180000|2021-09-29 04:03:00|361.19|358.39|361.34|358.54|361.34|358.54|361.19|358.39|0
1632888190000|2021-09-29 04:03:10|361.19|358.39|361.34|358.54|361.34|358.54|361.19|358.39|0
1632888200000|2021-09-29 04:03:20|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1632888210000|2021-09-29 04:03:30|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632888220000|2021-09-29 04:03:40|361.49|358.69|361.49|358.69|361.49|358.69|361.34|358.54|0
1632888240000|2021-09-29 04:04:00|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1632888250000|2021-09-29 04:04:10|361.78|358.98|361.93|359.13|361.93|359.13|361.78|358.98|0
1632888260000|2021-09-29 04:04:20|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1632888270000|2021-09-29 04:04:30|362.07|359.27|362|359.2|362.07|359.27|361.92|359.12|0
1632888280000|2021-09-29 04:04:40|362.07|359.27|362.07|359.27|362.07|359.27|361.92|359.12|0
1632888290000|2021-09-29 04:04:50|361.92|359.12|362.07|359.27|362.07|359.27|361.92|359.12|0
1632888300000|2021-09-29 04:05:00|361.92|359.12|362.07|359.27|362.07|359.27|361.92|359.12|0
1632888310000|2021-09-29 04:05:10|362.22|359.42|362.66|359.86|362.66|359.86|362.22|359.42|0
1632888320000|2021-09-29 04:05:20|362.51|359.71|362.66|359.86|362.66|359.86|362.51|359.71|0
1632888330000|2021-09-29 04:05:30|362.8|360|362.8|360|362.8|360|362.8|360|0
1632888340000|2021-09-29 04:05:40|362.87|360.07|363.1|360.3|363.1|360.3|362.87|360.07|0
1632888350000|2021-09-29 04:05:50|363.24|360.44|363.24|360.44|363.24|360.44|363.24|360.44|0
1632888360000|2021-09-29 04:06:00|363.1|360.3|363.02|360.22|363.1|360.3|362.95|360.15|0
1632888370000|2021-09-29 04:06:10|362.8|360|362.95|360.15|362.95|360.15|362.8|360|0
1632888380000|2021-09-29 04:06:20|362.87|360.07|362.95|360.15|362.95|360.15|362.87|360.07|0
1632888390000|2021-09-29 04:06:30|362.8|360|362.8|360|362.8|360|362.8|360|0
1632888400000|2021-09-29 04:06:40|362.87|360.07|362.8|360|362.95|360.15|362.8|360|0
1632888410000|2021-09-29 04:06:50|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1632888420000|2021-09-29 04:07:00|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1632888440000|2021-09-29 04:07:20|362.8|360|362.8|360|362.8|360|362.8|360|0
1632888450000|2021-09-29 04:07:30|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632888460000|2021-09-29 04:07:40|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1632888470000|2021-09-29 04:07:50|362.95|360.15|363.09|360.29|363.09|360.29|362.95|360.15|0
1632888480000|2021-09-29 04:08:00|362.95|360.15|362.8|360|362.95|360.15|362.8|360|0
1632888520000|2021-09-29 04:08:40|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1632888530000|2021-09-29 04:08:50|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1632888540000|2021-09-29 04:09:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1632888550000|2021-09-29 04:09:10|362.51|359.71|362.65|359.85|362.65|359.85|362.51|359.71|0
1632888560000|2021-09-29 04:09:20|362.8|360|362.65|359.85|362.8|360|362.65|359.85|0
1632888570000|2021-09-29 04:09:30|362.8|360|362.8|360|362.95|360.15|362.8|360|0
1632888590000|2021-09-29 04:09:50|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632888600000|2021-09-29 04:10:00|362.8|360|362.65|359.85|362.8|360|362.65|359.85|0
1632888620000|2021-09-29 04:10:20|362.8|360|362.8|360|362.8|360|362.8|360|0
1632888630000|2021-09-29 04:10:30|362.72|359.92|362.8|360|362.8|360|362.72|359.92|0
1632888650000|2021-09-29 04:10:50|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632888660000|2021-09-29 04:11:00|362.8|360|362.8|360|362.8|360|362.8|360|0
1632888670000|2021-09-29 04:11:10|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632888680000|2021-09-29 04:11:20|362.8|360|362.65|359.85|362.8|360|362.65|359.85|0
1632888690000|2021-09-29 04:11:30|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1632888700000|2021-09-29 04:11:40|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1632888710000|2021-09-29 04:11:50|362.51|359.71|362.36|359.56|362.51|359.71|362.36|359.56|0
1632888740000|2021-09-29 04:12:20|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1632888750000|2021-09-29 04:12:30|362.8|360|362.8|360|362.8|360|362.8|360|0
1632888770000|2021-09-29 04:12:50|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1632888780000|2021-09-29 04:13:00|363.24|360.44|363.24|360.44|363.24|360.44|363.24|360.44|0
1632888790000|2021-09-29 04:13:10|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1632888810000|2021-09-29 04:13:30|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1632888820000|2021-09-29 04:13:40|362.8|360|362.8|360|362.8|360|362.8|360|0
1632888830000|2021-09-29 04:13:50|362.72|359.92|362.8|360|362.8|360|362.72|359.92|0
1632888840000|2021-09-29 04:14:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1632888850000|2021-09-29 04:14:10|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1632888860000|2021-09-29 04:14:20|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1632888880000|2021-09-29 04:14:40|362.21|359.41|362.07|359.27|362.21|359.41|362.07|359.27|0
1632888890000|2021-09-29 04:14:50|361.99|359.19|361.92|359.12|361.99|359.19|361.92|359.12|0
1632888900000|2021-09-29 04:15:00|361.84|359.04|361.63|358.83|361.84|359.04|361.63|358.83|0
1632888910000|2021-09-29 04:15:10|361.77|358.97|361.92|359.12|361.92|359.12|361.77|358.97|0
1632888920000|2021-09-29 04:15:20|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1632888930000|2021-09-29 04:15:30|361.92|359.12|361.48|358.68|361.92|359.12|361.48|358.68|0
1632888940000|2021-09-29 04:15:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632888950000|2021-09-29 04:15:50|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1632888960000|2021-09-29 04:16:00|361.41|358.61|361.34|358.54|361.41|358.61|361.34|358.54|0
1632888970000|2021-09-29 04:16:10|361.63|358.83|361.77|358.97|361.77|358.97|361.63|358.83|0
1632888980000|2021-09-29 04:16:20|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1632888990000|2021-09-29 04:16:30|362.07|359.27|362.07|359.27|362.07|359.27|361.99|359.19|0
1632889000000|2021-09-29 04:16:40|361.92|359.12|362.21|359.41|362.21|359.41|361.92|359.12|0
1632889010000|2021-09-29 04:16:50|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1632889020000|2021-09-29 04:17:00|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1632889030000|2021-09-29 04:17:10|362.5|359.7|362.65|359.85|362.65|359.85|362.5|359.7|0
1632889040000|2021-09-29 04:17:20|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1632889050000|2021-09-29 04:17:30|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1632889060000|2021-09-29 04:17:40|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1632889070000|2021-09-29 04:17:50|362.65|359.85|362.8|360|362.8|360|362.65|359.85|0
1632889080000|2021-09-29 04:18:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1632889090000|2021-09-29 04:18:10|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1632889100000|2021-09-29 04:18:20|362.36|359.56|362.5|359.7|362.5|359.7|362.36|359.56|0
1632889110000|2021-09-29 04:18:30|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1632889130000|2021-09-29 04:18:50|362.8|360|362.8|360|362.8|360|362.8|360|0
1632889140000|2021-09-29 04:19:00|362.94|360.14|362.8|360|362.94|360.14|362.65|359.85|0
1632889150000|2021-09-29 04:19:10|362.72|359.92|362.8|360|362.8|360|362.72|359.92|0
1632889160000|2021-09-29 04:19:20|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1632889170000|2021-09-29 04:19:30|362.8|360|362.8|360|362.8|360|362.8|360|0
1632889180000|2021-09-29 04:19:40|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1632889190000|2021-09-29 04:19:50|362.87|360.07|362.94|360.14|362.94|360.14|362.8|360|0
1632889200000|2021-09-29 04:20:00|362.8|360|362.94|360.14|362.94|360.14|362.8|360|0
1632889210000|2021-09-29 04:20:10|363.09|360.29|363.38|360.58|363.38|360.58|363.09|360.29|0
1632889220000|2021-09-29 04:20:20|363.24|360.44|363.38|360.58|363.38|360.58|363.24|360.44|0
1632889230000|2021-09-29 04:20:30|363.24|360.44|363.24|360.44|363.24|360.44|363.24|360.44|0
1632889240000|2021-09-29 04:20:40|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1632889250000|2021-09-29 04:20:50|363.53|360.73|363.38|360.58|363.53|360.73|363.38|360.58|0
1632889260000|2021-09-29 04:21:00|363.53|360.73|363.53|360.73|363.53|360.73|363.38|360.58|0
1632889270000|2021-09-29 04:21:10|363.6|360.8|363.67|360.87|363.67|360.87|363.6|360.8|0
1632889280000|2021-09-29 04:21:20|363.82|361.02|363.67|360.87|363.82|361.02|363.67|360.87|0
1632889290000|2021-09-29 04:21:30|363.53|360.73|363.6|360.8|363.6|360.8|363.53|360.73|0
1632889300000|2021-09-29 04:21:40|363.53|360.73|363.67|360.87|363.67|360.87|363.53|360.73|0
1632889320000|2021-09-29 04:22:00|363.53|360.73|363.38|360.58|363.53|360.73|363.38|360.58|0
1632889350000|2021-09-29 04:22:30|363.53|360.73|363.38|360.58|363.53|360.73|363.38|360.58|0
1632889370000|2021-09-29 04:22:50|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1632889390000|2021-09-29 04:23:10|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1632889400000|2021-09-29 04:23:20|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1632889440000|2021-09-29 04:24:00|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1632889450000|2021-09-29 04:24:10|363.45|360.65|363.38|360.58|363.45|360.65|363.38|360.58|0
1632889470000|2021-09-29 04:24:30|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1632889480000|2021-09-29 04:24:40|363.38|360.58|363.53|360.73|363.53|360.73|363.38|360.58|0
1632889500000|2021-09-29 04:25:00|363.67|360.87|363.82|361.02|363.82|361.02|363.67|360.87|0
1632889530000|2021-09-29 04:25:30|363.89|361.09|363.82|361.02|363.97|361.17|363.82|361.02|0
1632889540000|2021-09-29 04:25:40|363.97|361.17|364.26|361.46|364.26|361.46|363.97|361.17|0
1632889550000|2021-09-29 04:25:50|364.41|361.61|364.41|361.61|364.41|361.61|364.41|361.61|0
1632889560000|2021-09-29 04:26:00|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1632889590000|2021-09-29 04:26:30|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1632889600000|2021-09-29 04:26:40|364.41|361.61|364.26|361.46|364.41|361.61|364.26|361.46|0
1632889620000|2021-09-29 04:27:00|364.11|361.31|363.97|361.17|364.11|361.31|363.97|361.17|0
1632889630000|2021-09-29 04:27:10|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1632889650000|2021-09-29 04:27:30|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1632889660000|2021-09-29 04:27:40|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1632889680000|2021-09-29 04:28:00|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1632889690000|2021-09-29 04:28:10|363.82|361.02|363.67|360.87|363.82|361.02|363.67|360.87|0
1632889700000|2021-09-29 04:28:20|363.82|361.02|363.67|360.87|363.82|361.02|363.67|360.87|0
1632889710000|2021-09-29 04:28:30|363.82|361.02|363.67|360.87|363.82|361.02|363.67|360.87|0
1632889720000|2021-09-29 04:28:40|363.74|360.94|363.82|361.02|363.82|361.02|363.74|360.94|0
1632889730000|2021-09-29 04:28:50|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1632889740000|2021-09-29 04:29:00|363.82|361.02|363.67|360.87|363.82|361.02|363.67|360.87|0
1632889750000|2021-09-29 04:29:10|363.53|360.73|363.38|360.58|363.53|360.73|363.38|360.58|0
1632889760000|2021-09-29 04:29:20|363.53|360.73|363.38|360.58|363.53|360.73|363.38|360.58|0
1632889770000|2021-09-29 04:29:30|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1632889780000|2021-09-29 04:29:40|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1632889790000|2021-09-29 04:29:50|363.23|360.43|363.38|360.58|363.38|360.58|363.23|360.43|0
1632889800000|2021-09-29 04:30:00|363.52|360.72|363.23|360.43|363.52|360.72|363.23|360.43|0
1632889810000|2021-09-29 04:30:10|363.38|360.58|363.3|360.5|363.38|360.58|363.3|360.5|0
1632889820000|2021-09-29 04:30:20|363.38|360.58|363.23|360.43|363.38|360.58|363.23|360.43|0
1632889830000|2021-09-29 04:30:30|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1632889840000|2021-09-29 04:30:40|363.67|360.87|363.52|360.72|363.67|360.87|363.52|360.72|0
1632889850000|2021-09-29 04:30:50|363.59|360.79|363.38|360.58|363.59|360.79|363.38|360.58|0
1632889870000|2021-09-29 04:31:10|363.3|360.5|363.23|360.43|363.3|360.5|363.23|360.43|0
1632889880000|2021-09-29 04:31:20|363.67|360.87|363.52|360.72|363.67|360.87|363.52|360.72|0
1632889890000|2021-09-29 04:31:30|363.67|360.87|363.52|360.72|363.67|360.87|363.52|360.72|0
1632889900000|2021-09-29 04:31:40|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1632889910000|2021-09-29 04:31:50|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1632889930000|2021-09-29 04:32:10|363.08|360.28|363.67|360.87|363.67|360.87|363.08|360.28|0
1632889940000|2021-09-29 04:32:20|363.82|361.02|364.11|361.31|364.11|361.31|363.82|361.02|0
1632889950000|2021-09-29 04:32:30|364.26|361.46|364.55|361.75|364.55|361.75|364.26|361.46|0
1632889960000|2021-09-29 04:32:40|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1632889970000|2021-09-29 04:32:50|364.55|361.75|364.55|361.75|364.55|361.75|364.4|361.6|0
1632889980000|2021-09-29 04:33:00|364.7|361.9|364.55|361.75|364.7|361.9|364.55|361.75|0
1632889990000|2021-09-29 04:33:10|364.4|361.6|364.26|361.46|364.4|361.6|364.26|361.46|0
1632890000000|2021-09-29 04:33:20|364.11|361.31|364.26|361.46|364.26|361.46|364.11|361.31|0
1632890010000|2021-09-29 04:33:30|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1632890020000|2021-09-29 04:33:40|364.26|361.46|364.4|361.6|364.4|361.6|364.26|361.46|0
1632890030000|2021-09-29 04:33:50|364.55|361.75|364.4|361.6|364.55|361.75|364.4|361.6|0
1632890040000|2021-09-29 04:34:00|364.55|361.75|364.55|361.75|364.55|361.75|364.47|361.67|0
1632890050000|2021-09-29 04:34:10|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1632890060000|2021-09-29 04:34:20|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1632890070000|2021-09-29 04:34:30|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1632890090000|2021-09-29 04:34:50|364.55|361.75|364.7|361.9|364.7|361.9|364.55|361.75|0
1632890100000|2021-09-29 04:35:00|364.84|362.04|364.7|361.9|364.84|362.04|364.7|361.9|0
1632890110000|2021-09-29 04:35:10|364.55|361.75|364.7|361.9|364.7|361.9|364.55|361.75|0
1632890120000|2021-09-29 04:35:20|364.84|362.04|364.84|362.04|364.84|362.04|364.84|362.04|0
1632890130000|2021-09-29 04:35:30|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1632890140000|2021-09-29 04:35:40|364.77|361.97|364.7|361.9|364.84|362.04|364.7|361.9|0
1632890150000|2021-09-29 04:35:50|364.55|361.75|364.7|361.9|364.7|361.9|364.55|361.75|0
1632890160000|2021-09-29 04:36:00|364.55|361.75|364.55|361.75|364.7|361.9|364.55|361.75|0
1632890170000|2021-09-29 04:36:10|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1632890180000|2021-09-29 04:36:20|364.55|361.75|364.4|361.6|364.55|361.75|364.4|361.6|0
1632890190000|2021-09-29 04:36:30|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1632890200000|2021-09-29 04:36:40|364.4|361.6|364.62|361.82|364.62|361.82|364.4|361.6|0
1632890210000|2021-09-29 04:36:50|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1632890220000|2021-09-29 04:37:00|364.62|361.82|364.55|361.75|364.62|361.82|364.55|361.75|0
1632890230000|2021-09-29 04:37:10|364.4|361.6|364.26|361.46|364.4|361.6|364.26|361.46|0
1632890240000|2021-09-29 04:37:20|364.25|361.45|364.11|361.31|364.25|361.45|364.11|361.31|0
1632890260000|2021-09-29 04:37:40|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1632890270000|2021-09-29 04:37:50|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1632890280000|2021-09-29 04:38:00|364.47|361.67|364.55|361.75|364.55|361.75|364.47|361.67|0
1632890300000|2021-09-29 04:38:20|364.47|361.67|364.55|361.75|364.55|361.75|364.47|361.67|0
1632890330000|2021-09-29 04:38:50|364.62|361.82|364.69|361.89|364.69|361.89|364.62|361.82|0
1632890340000|2021-09-29 04:39:00|364.77|361.97|364.84|362.04|364.84|362.04|364.77|361.97|0
1632890350000|2021-09-29 04:39:10|364.99|362.19|365.14|362.34|365.14|362.34|364.99|362.19|0
1632890360000|2021-09-29 04:39:20|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1632890370000|2021-09-29 04:39:30|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1632890380000|2021-09-29 04:39:40|365.28|362.48|365.28|362.48|365.28|362.48|365.13|362.33|0
1632890390000|2021-09-29 04:39:50|365.43|362.63|365.43|362.63|365.43|362.63|365.28|362.48|0
1632890400000|2021-09-29 04:40:00|365.58|362.78|365.72|362.92|365.87|363.07|365.58|362.78|0
1632890410000|2021-09-29 04:40:10|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1632890420000|2021-09-29 04:40:20|366.02|363.22|366.02|363.22|366.02|363.22|366.02|363.22|0
1632890440000|2021-09-29 04:40:40|366.16|363.36|366.16|363.36|366.16|363.36|366.16|363.36|0
1632890450000|2021-09-29 04:40:50|365.72|362.92|365.87|363.07|365.87|363.07|365.72|362.92|0
1632890470000|2021-09-29 04:41:10|365.94|363.14|365.72|362.92|365.94|363.14|365.72|362.92|0
1632890480000|2021-09-29 04:41:20|365.79|362.99|365.72|362.92|365.87|363.07|365.72|362.92|0
1632890490000|2021-09-29 04:41:30|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1632890500000|2021-09-29 04:41:40|365.72|362.92|365.43|362.63|365.72|362.92|365.43|362.63|0
1632890530000|2021-09-29 04:42:10|365.57|362.77|365.43|362.63|365.57|362.77|365.43|362.63|0
1632890560000|2021-09-29 04:42:40|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1632890570000|2021-09-29 04:42:50|365.43|362.63|365.87|363.07|365.87|363.07|365.43|362.63|0
1632890580000|2021-09-29 04:43:00|365.64|362.84|365.72|362.92|365.72|362.92|365.64|362.84|0
1632890590000|2021-09-29 04:43:10|365.87|363.07|365.72|362.92|365.87|363.07|365.72|362.92|0
1632890600000|2021-09-29 04:43:20|365.87|363.07|365.72|362.92|365.87|363.07|365.72|362.92|0
1632890610000|2021-09-29 04:43:30|365.87|363.07|365.72|362.92|365.87|363.07|365.72|362.92|0
1632890620000|2021-09-29 04:43:40|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1632890630000|2021-09-29 04:43:50|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1632890640000|2021-09-29 04:44:00|365.57|362.77|365.43|362.63|365.57|362.77|365.43|362.63|0
1632890650000|2021-09-29 04:44:10|365.28|362.48|365.28|362.48|365.43|362.63|365.28|362.48|0
1632890660000|2021-09-29 04:44:20|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1632890670000|2021-09-29 04:44:30|365.57|362.77|365.43|362.63|365.57|362.77|365.28|362.48|0
1632890680000|2021-09-29 04:44:40|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1632890690000|2021-09-29 04:44:50|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1632890700000|2021-09-29 04:45:00|365.28|362.48|365.72|362.92|365.72|362.92|365.28|362.48|0
1632890720000|2021-09-29 04:45:20|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1632890730000|2021-09-29 04:45:30|365.79|362.99|365.87|363.07|366.01|363.21|365.79|362.99|0
1632890740000|2021-09-29 04:45:40|365.72|362.92|366.01|363.21|366.01|363.21|365.72|362.92|0
1632890750000|2021-09-29 04:45:50|365.87|363.07|366.01|363.21|366.01|363.21|365.87|363.07|0
1632890760000|2021-09-29 04:46:00|366.16|363.36|366.01|363.21|366.16|363.36|366.01|363.21|0
1632890770000|2021-09-29 04:46:10|365.87|363.07|366.01|363.21|366.01|363.21|365.87|363.07|0
1632890780000|2021-09-29 04:46:20|366.08|363.28|366.16|363.36|366.16|363.36|366.08|363.28|0
1632890790000|2021-09-29 04:46:30|366.01|363.21|366.16|363.36|366.16|363.36|366.01|363.21|0
1632890800000|2021-09-29 04:46:40|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1632890810000|2021-09-29 04:46:50|366.16|363.36|366.16|363.36|366.16|363.36|366.16|363.36|0
1632890820000|2021-09-29 04:47:00|366.31|363.51|366.46|363.66|366.46|363.66|366.31|363.51|0
1632890830000|2021-09-29 04:47:10|366.16|363.36|366.38|363.58|366.46|363.66|366.16|363.36|0
1632890840000|2021-09-29 04:47:20|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1632890850000|2021-09-29 04:47:30|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1632890860000|2021-09-29 04:47:40|366.31|363.51|366.31|363.51|366.31|363.51|366.16|363.36|0
1632890870000|2021-09-29 04:47:50|366.16|363.36|366.16|363.36|366.16|363.36|366.16|363.36|0
1632890890000|2021-09-29 04:48:10|365.87|363.07|366.01|363.21|366.01|363.21|365.87|363.07|0
1632890900000|2021-09-29 04:48:20|365.94|363.14|365.87|363.07|365.94|363.14|365.87|363.07|0
1632890910000|2021-09-29 04:48:30|365.72|362.92|365.72|362.92|365.72|362.92|365.72|362.92|0
1632890920000|2021-09-29 04:48:40|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1632890960000|2021-09-29 04:49:20|365.72|362.92|365.72|362.92|365.72|362.92|365.72|362.92|0
1632890970000|2021-09-29 04:49:30|365.87|363.07|366.01|363.21|366.01|363.21|365.87|363.07|0
1632890990000|2021-09-29 04:49:50|366.08|363.28|366.01|363.21|366.08|363.28|366.01|363.21|0
1632891000000|2021-09-29 04:50:00|365.87|363.07|366.01|363.21|366.01|363.21|365.87|363.07|0
1632891010000|2021-09-29 04:50:10|365.87|363.07|365.15|362.35|365.87|363.07|365.15|362.35|0
1632891020000|2021-09-29 04:50:20|365.22|362.42|365.3|362.5|365.3|362.5|365.22|362.42|0
1632891030000|2021-09-29 04:50:30|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632891070000|2021-09-29 04:51:10|365.3|362.5|365.15|362.35|365.3|362.5|365.15|362.35|0
1632891080000|2021-09-29 04:51:20|365.22|362.42|365.15|362.35|365.22|362.42|365.15|362.35|0
1632891090000|2021-09-29 04:51:30|365.3|362.5|365.15|362.35|365.3|362.5|365.15|362.35|0
1632891100000|2021-09-29 04:51:40|365|362.2|365.3|362.5|365.3|362.5|365|362.2|0
1632891110000|2021-09-29 04:51:50|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632891130000|2021-09-29 04:52:10|365|362.2|365|362.2|365|362.2|365|362.2|0
1632891150000|2021-09-29 04:52:30|364.92|362.12|364.85|362.05|365|362.2|364.85|362.05|0
1632891170000|2021-09-29 04:52:50|365|362.2|365.15|362.35|365.15|362.35|365|362.2|0
1632891180000|2021-09-29 04:53:00|365|362.2|365|362.2|365.15|362.35|365|362.2|0
1632891210000|2021-09-29 04:53:30|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632891220000|2021-09-29 04:53:40|365|362.2|365|362.2|365|362.2|365|362.2|0
1632891230000|2021-09-29 04:53:50|365.07|362.27|365.07|362.27|365.07|362.27|365|362.2|0
1632891240000|2021-09-29 04:54:00|365|362.2|365.15|362.35|365.15|362.35|365|362.2|0
1632891250000|2021-09-29 04:54:10|365|362.2|365|362.2|365|362.2|365|362.2|0
1632891280000|2021-09-29 04:54:40|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632891290000|2021-09-29 04:54:50|365.29|362.49|365.36|362.56|365.36|362.56|365.29|362.49|0
1632891300000|2021-09-29 04:55:00|365.44|362.64|365.59|362.79|365.59|362.79|365.44|362.64|0
1632891310000|2021-09-29 04:55:10|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1632891320000|2021-09-29 04:55:20|365.44|362.64|365.44|362.64|365.44|362.64|365.44|362.64|0
1632891340000|2021-09-29 04:55:40|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1632891350000|2021-09-29 04:55:50|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632891360000|2021-09-29 04:56:00|365.29|362.49|365.15|362.35|365.29|362.49|365.15|362.35|0
1632891370000|2021-09-29 04:56:10|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1632891410000|2021-09-29 04:56:50|365.36|362.56|365.36|362.56|365.36|362.56|365.29|362.49|0
1632891420000|2021-09-29 04:57:00|365.29|362.49|365.44|362.64|365.44|362.64|365.29|362.49|0
1632891430000|2021-09-29 04:57:10|365.29|362.49|365.44|362.64|365.44|362.64|365.29|362.49|0
1632891440000|2021-09-29 04:57:20|365.51|362.71|365.29|362.49|365.51|362.71|365.29|362.49|0
1632891450000|2021-09-29 04:57:30|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632891480000|2021-09-29 04:58:00|365.29|362.49|365.29|362.49|365.29|362.49|365.15|362.35|0
1632891490000|2021-09-29 04:58:10|365.44|362.64|365.44|362.64|365.44|362.64|365.44|362.64|0
1632891500000|2021-09-29 04:58:20|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1632891510000|2021-09-29 04:58:30|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632891530000|2021-09-29 04:58:50|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1632891540000|2021-09-29 04:59:00|365.44|362.64|365.29|362.49|365.44|362.64|365.29|362.49|0
1632891550000|2021-09-29 04:59:10|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632891560000|2021-09-29 04:59:20|365|362.2|365.29|362.49|365.29|362.49|365|362.2|0
1632891570000|2021-09-29 04:59:30|365.14|362.34|365.29|362.49|365.29|362.49|365.14|362.34|0
1632891600000|2021-09-29 05:00:00|365.44|362.64|365.29|362.49|365.59|362.79|365.29|362.49|0
1632891610000|2021-09-29 05:00:10|365.14|362.34|365|362.2|365.14|362.34|365|362.2|0
1632891620000|2021-09-29 05:00:20|364.85|362.05|364.85|362.05|364.85|362.05|364.85|362.05|0
1632891630000|2021-09-29 05:00:30|365|362.2|364.7|361.9|365|362.2|364.7|361.9|0
1632891640000|2021-09-29 05:00:40|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1632891650000|2021-09-29 05:00:50|364.85|362.05|364.85|362.05|365|362.2|364.85|362.05|0
1632891660000|2021-09-29 05:01:00|365|362.2|365.14|362.34|365.14|362.34|365|362.2|0
1632891670000|2021-09-29 05:01:10|365|362.2|364.85|362.05|365|362.2|364.85|362.05|0
1632891680000|2021-09-29 05:01:20|364.7|361.9|363.68|360.88|364.7|361.9|363.68|360.88|0
1632891690000|2021-09-29 05:01:30|363.53|360.73|363.97|361.17|363.97|361.17|363.53|360.73|0
1632891700000|2021-09-29 05:01:40|363.82|361.02|363.67|360.87|363.82|361.02|363.67|360.87|0
1632891710000|2021-09-29 05:01:50|363.38|360.58|363.38|360.58|363.6|360.8|363.38|360.58|0
1632891720000|2021-09-29 05:02:00|363.23|360.43|363.23|360.43|363.38|360.58|363.23|360.43|0
1632891730000|2021-09-29 05:02:10|363.38|360.58|363.67|360.87|363.67|360.87|363.38|360.58|0
1632891740000|2021-09-29 05:02:20|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1632891750000|2021-09-29 05:02:30|363.23|360.43|363.09|360.29|363.23|360.43|363.09|360.29|0
1632891760000|2021-09-29 05:02:40|363.01|360.21|362.94|360.14|363.01|360.21|362.94|360.14|0
1632891770000|2021-09-29 05:02:50|363.09|360.29|363.09|360.29|363.23|360.43|363.09|360.29|0
1632891780000|2021-09-29 05:03:00|363.23|360.43|363.23|360.43|363.23|360.43|363.09|360.29|0
1632891790000|2021-09-29 05:03:10|363.09|360.29|363.23|360.43|363.23|360.43|363.09|360.29|0
1632891800000|2021-09-29 05:03:20|363.38|360.58|363.53|360.73|363.53|360.73|363.38|360.58|0
1632891810000|2021-09-29 05:03:30|363.67|360.87|363.82|361.02|363.82|361.02|363.67|360.87|0
1632891820000|2021-09-29 05:03:40|364.11|361.31|364.11|361.31|364.26|361.46|363.97|361.17|0
1632891830000|2021-09-29 05:03:50|364.26|361.46|364.41|361.61|364.48|361.68|364.26|361.46|0
1632891840000|2021-09-29 05:04:00|364.26|361.46|364.63|361.83|364.63|361.83|364.26|361.46|0
1632891850000|2021-09-29 05:04:10|364.7|361.9|364.7|361.9|364.85|362.05|364.7|361.9|0
1632891860000|2021-09-29 05:04:20|364.26|361.46|364.41|361.61|364.55|361.75|364.26|361.46|0
1632891870000|2021-09-29 05:04:30|364.55|361.75|364.7|361.9|364.7|361.9|364.55|361.75|0
1632891880000|2021-09-29 05:04:40|364.85|362.05|365|362.2|365|362.2|364.85|362.05|0
1632891890000|2021-09-29 05:04:50|365.14|362.34|365.44|362.64|365.44|362.64|365.14|362.34|0
1632891900000|2021-09-29 05:05:00|365.29|362.49|365.29|362.49|365.29|362.49|365|362.2|0
1632891910000|2021-09-29 05:05:10|365.21|362.41|365.14|362.34|365.29|362.49|365.14|362.34|0
1632891920000|2021-09-29 05:05:20|365.29|362.49|365.44|362.64|365.44|362.64|365.29|362.49|0
1632891930000|2021-09-29 05:05:30|365.29|362.49|365.44|362.64|365.44|362.64|365.29|362.49|0
1632891940000|2021-09-29 05:05:40|365.58|362.78|365.44|362.64|365.58|362.78|365.44|362.64|0
1632891950000|2021-09-29 05:05:50|365.58|362.78|365|362.2|365.58|362.78|365|362.2|0
1632891960000|2021-09-29 05:06:00|365.14|362.34|364.85|362.05|365.14|362.34|364.85|362.05|0
1632891970000|2021-09-29 05:06:10|365|362.2|364.85|362.05|365|362.2|364.85|362.05|0
1632891980000|2021-09-29 05:06:20|365|362.2|365.14|362.34|365.14|362.34|365|362.2|0
1632891990000|2021-09-29 05:06:30|364.11|361.31|364.26|361.46|364.26|361.46|364.11|361.31|0
1632892000000|2021-09-29 05:06:40|364.11|361.31|364.26|361.46|364.41|361.61|364.11|361.31|0
1632892010000|2021-09-29 05:06:50|364.41|361.61|363.82|361.02|364.41|361.61|363.82|361.02|0
1632892020000|2021-09-29 05:07:00|363.97|361.17|363.82|361.02|363.97|361.17|363.82|361.02|0
1632892030000|2021-09-29 05:07:10|363.97|361.17|363.67|360.87|363.97|361.17|363.67|360.87|0
1632892040000|2021-09-29 05:07:20|363.53|360.73|363.23|360.43|363.53|360.73|363.09|360.29|0
1632892050000|2021-09-29 05:07:30|363.09|360.29|362.65|359.85|363.09|360.29|362.65|359.85|0
1632892060000|2021-09-29 05:07:40|363.01|360.21|362.65|359.85|363.01|360.21|362.65|359.85|0
1632892070000|2021-09-29 05:07:50|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1632892080000|2021-09-29 05:08:00|362.79|359.99|363.09|360.29|363.38|360.58|362.79|359.99|0
1632892090000|2021-09-29 05:08:10|363.45|360.65|363.23|360.43|363.53|360.73|363.23|360.43|0
1632892100000|2021-09-29 05:08:20|363.01|360.21|362.5|359.7|363.01|360.21|362.5|359.7|0
1632892110000|2021-09-29 05:08:30|362.57|359.77|362.79|359.99|362.79|359.99|362.5|359.7|0
1632892120000|2021-09-29 05:08:40|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1632892130000|2021-09-29 05:08:50|361.47|358.67|361.77|358.97|361.77|358.97|361.33|358.53|0
1632892140000|2021-09-29 05:09:00|361.47|358.67|361.47|358.67|361.77|358.97|361.47|358.67|0
1632892150000|2021-09-29 05:09:10|361.77|358.97|361.77|358.97|361.91|359.11|361.77|358.97|0
1632892160000|2021-09-29 05:09:20|361.47|358.67|361.47|358.67|361.47|358.67|361.33|358.53|0
1632892170000|2021-09-29 05:09:30|361.62|358.82|361.91|359.11|361.91|359.11|361.62|358.82|0
1632892180000|2021-09-29 05:09:40|362.06|359.26|362.5|359.7|362.5|359.7|362.06|359.26|0
1632892190000|2021-09-29 05:09:50|362.72|359.92|362.94|360.14|362.94|360.14|362.65|359.85|0
1632892200000|2021-09-29 05:10:00|363.08|360.28|363.08|360.28|363.08|360.28|362.72|359.92|0
1632892210000|2021-09-29 05:10:10|363.38|360.58|362.79|359.99|363.38|360.58|362.79|359.99|0
1632892220000|2021-09-29 05:10:20|363.08|360.28|362.79|359.99|363.08|360.28|362.79|359.99|0
1632892230000|2021-09-29 05:10:30|362.64|359.84|362.72|359.92|362.72|359.92|362.64|359.84|0
1632892240000|2021-09-29 05:10:40|362.94|360.14|363.01|360.21|363.08|360.28|362.94|360.14|0
1632892250000|2021-09-29 05:10:50|363.08|360.28|362.64|359.84|363.08|360.28|362.64|359.84|0
1632892260000|2021-09-29 05:11:00|362.79|359.99|363.08|360.28|363.08|360.28|362.79|359.99|0
1632892270000|2021-09-29 05:11:10|362.86|360.06|362.5|359.7|362.86|360.06|362.21|359.41|0
1632892280000|2021-09-29 05:11:20|362.21|359.41|362.06|359.26|362.21|359.41|361.91|359.11|0
1632892290000|2021-09-29 05:11:30|361.91|359.11|362.06|359.26|362.06|359.26|361.91|359.11|0
1632892300000|2021-09-29 05:11:40|362.2|359.4|362.35|359.55|362.35|359.55|362.2|359.4|0
1632892310000|2021-09-29 05:11:50|362.2|359.4|362.2|359.4|362.35|359.55|362.06|359.26|0
1632892320000|2021-09-29 05:12:00|362.35|359.55|362.35|359.55|362.35|359.55|362.35|359.55|0
1632892330000|2021-09-29 05:12:10|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1632892340000|2021-09-29 05:12:20|361.91|359.11|361.77|358.97|361.91|359.11|361.62|358.82|0
1632892350000|2021-09-29 05:12:30|361.62|358.82|361.18|358.38|361.62|358.82|361.18|358.38|0
1632892360000|2021-09-29 05:12:40|361.33|358.53|361.18|358.38|361.33|358.53|361.18|358.38|0
1632892370000|2021-09-29 05:12:50|361.03|358.23|360.6|357.8|361.03|358.23|360.6|357.8|0
1632892380000|2021-09-29 05:13:00|360.74|357.94|361.62|358.82|361.62|358.82|360.74|357.94|0
1632892390000|2021-09-29 05:13:10|361.33|358.53|360.74|357.94|361.33|358.53|360.74|357.94|0
1632892400000|2021-09-29 05:13:20|360.6|357.8|360.89|358.09|360.89|358.09|360.6|357.8|0
1632892410000|2021-09-29 05:13:30|360.6|357.8|360.3|357.5|360.6|357.8|360.3|357.5|0
1632892420000|2021-09-29 05:13:40|360.45|357.65|360.3|357.5|360.45|357.65|360.16|357.36|0
1632892430000|2021-09-29 05:13:50|360.16|357.36|360.16|357.36|360.3|357.5|359.86|357.06|0
1632892440000|2021-09-29 05:14:00|360.01|357.21|359.86|357.06|360.01|357.21|359.86|357.06|0
1632892450000|2021-09-29 05:14:10|359.57|356.77|359.57|356.77|359.57|356.77|359.43|356.63|0
1632892460000|2021-09-29 05:14:20|359.72|356.92|359.86|357.06|360.01|357.21|359.72|356.92|0
1632892470000|2021-09-29 05:14:30|360.16|357.36|360.52|357.72|360.52|357.72|360.01|357.21|0
1632892480000|2021-09-29 05:14:40|360.45|357.65|360.16|357.36|360.45|357.65|360.16|357.36|0
1632892490000|2021-09-29 05:14:50|360.3|357.5|360.59|357.79|360.59|357.79|360.3|357.5|0
1632892500000|2021-09-29 05:15:00|360.45|357.65|360.74|357.94|360.74|357.94|360.45|357.65|0
1632892510000|2021-09-29 05:15:10|360.89|358.09|361.25|358.45|361.25|358.45|360.89|358.09|0
1632892520000|2021-09-29 05:15:20|361.47|358.67|361.33|358.53|361.47|358.67|361.33|358.53|0
1632892530000|2021-09-29 05:15:30|361.62|358.82|361.18|358.38|361.62|358.82|361.18|358.38|0
1632892540000|2021-09-29 05:15:40|361.1|358.3|360.89|358.09|361.1|358.3|360.74|357.94|0
1632892550000|2021-09-29 05:15:50|361.18|358.38|361.47|358.67|361.47|358.67|361.18|358.38|0
1632892560000|2021-09-29 05:16:00|361.76|358.96|362.06|359.26|362.06|359.26|361.47|358.67|0
1632892570000|2021-09-29 05:16:10|362.2|359.4|362.27|359.47|362.5|359.7|362.2|359.4|0
1632892580000|2021-09-29 05:16:20|362.2|359.4|362.06|359.26|362.2|359.4|362.06|359.26|0
1632892590000|2021-09-29 05:16:30|362.35|359.55|362.64|359.84|362.64|359.84|362.35|359.55|0
1632892600000|2021-09-29 05:16:40|362.5|359.7|362.35|359.55|362.5|359.7|362.2|359.4|0
1632892610000|2021-09-29 05:16:50|362.2|359.4|362.06|359.26|362.2|359.4|361.91|359.11|0
1632892620000|2021-09-29 05:17:00|361.91|359.11|361.76|358.96|361.91|359.11|361.62|358.82|0
1632892630000|2021-09-29 05:17:10|361.62|358.82|361.47|358.67|361.62|358.82|361.47|358.67|0
1632892640000|2021-09-29 05:17:20|361.32|358.52|361.91|359.11|361.91|359.11|361.32|358.52|0
1632892650000|2021-09-29 05:17:30|361.76|358.96|361.91|359.11|361.91|359.11|361.76|358.96|0
1632892660000|2021-09-29 05:17:40|362.2|359.4|362.35|359.55|362.35|359.55|362.2|359.4|0
1632892670000|2021-09-29 05:17:50|362.2|359.4|361.62|358.82|362.2|359.4|361.62|358.82|0
1632892680000|2021-09-29 05:18:00|361.32|358.52|361.18|358.38|361.32|358.52|361.18|358.38|0
1632892690000|2021-09-29 05:18:10|361.32|358.52|361.91|359.11|361.91|359.11|361.32|358.52|0
1632892700000|2021-09-29 05:18:20|361.76|358.96|361.18|358.38|361.76|358.96|361.18|358.38|0
1632892710000|2021-09-29 05:18:30|361.03|358.23|361.03|358.23|361.18|358.38|360.89|358.09|0
1632892720000|2021-09-29 05:18:40|361.18|358.38|361.32|358.52|361.32|358.52|361.18|358.38|0
1632892730000|2021-09-29 05:18:50|361.39|358.59|361.18|358.38|361.39|358.59|361.03|358.23|0
1632892740000|2021-09-29 05:19:00|361.03|358.23|361.32|358.52|361.32|358.52|361.03|358.23|0
1632892750000|2021-09-29 05:19:10|361.47|358.67|361.91|359.11|361.91|359.11|361.47|358.67|0
1632892760000|2021-09-29 05:19:20|361.76|358.96|361.76|358.96|361.91|359.11|361.76|358.96|0
1632892770000|2021-09-29 05:19:30|361.62|358.82|361.91|359.11|361.91|359.11|361.62|358.82|0
1632892780000|2021-09-29 05:19:40|361.98|359.18|362.64|359.84|362.64|359.84|361.98|359.18|0
1632892790000|2021-09-29 05:19:50|362.49|359.69|362.93|360.13|362.93|360.13|362.49|359.69|0
1632892800000|2021-09-29 05:20:00|363.23|360.43|363.08|360.28|363.23|360.43|362.79|359.99|0
1632892810000|2021-09-29 05:20:10|362.93|360.13|362.71|359.91|362.93|360.13|362.64|359.84|0
1632892820000|2021-09-29 05:20:20|362.64|359.84|362.64|359.84|362.93|360.13|362.64|359.84|0
1632892830000|2021-09-29 05:20:30|362.93|360.13|362.79|359.99|362.93|360.13|362.79|359.99|0
1632892840000|2021-09-29 05:20:40|362.49|359.69|362.79|359.99|362.79|359.99|362.49|359.69|0
1632892850000|2021-09-29 05:20:50|362.93|360.13|363.23|360.43|363.23|360.43|362.93|360.13|0
1632892860000|2021-09-29 05:21:00|363.08|360.28|363.08|360.28|363.08|360.28|362.93|360.13|0
1632892870000|2021-09-29 05:21:10|363.37|360.57|363.67|360.87|363.67|360.87|363.37|360.57|0
1632892880000|2021-09-29 05:21:20|363.52|360.72|363.67|360.87|363.67|360.87|363.52|360.72|0
1632892890000|2021-09-29 05:21:30|363.96|361.16|363.81|361.01|363.96|361.16|363.37|360.57|0
1632892900000|2021-09-29 05:21:40|363.52|360.72|363.37|360.57|363.52|360.72|363.37|360.57|0
1632892910000|2021-09-29 05:21:50|363.52|360.72|363.52|360.72|363.52|360.72|363.37|360.57|0
1632892920000|2021-09-29 05:22:00|363.37|360.57|363.52|360.72|363.52|360.72|363.37|360.57|0
1632892930000|2021-09-29 05:22:10|363.37|360.57|363.08|360.28|363.37|360.57|362.79|359.99|0
1632892940000|2021-09-29 05:22:20|363.23|360.43|363.52|360.72|363.52|360.72|363.08|360.28|0
1632892950000|2021-09-29 05:22:30|363.67|360.87|363.67|360.87|363.67|360.87|363.52|360.72|0
1632892960000|2021-09-29 05:22:40|363.52|360.72|363.23|360.43|363.52|360.72|363.08|360.28|0
1632892970000|2021-09-29 05:22:50|363.52|360.72|363.37|360.57|363.59|360.79|363.37|360.57|0
1632892980000|2021-09-29 05:23:00|363.52|360.72|363.37|360.57|363.52|360.72|363.37|360.57|0
1632892990000|2021-09-29 05:23:10|363.52|360.72|363.08|360.28|363.52|360.72|363.08|360.28|0
1632893010000|2021-09-29 05:23:30|362.93|360.13|362.49|359.69|362.93|360.13|362.42|359.62|0
1632893020000|2021-09-29 05:23:40|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1632893030000|2021-09-29 05:23:50|362.05|359.25|361.47|358.67|362.05|359.25|361.47|358.67|0
1632893040000|2021-09-29 05:24:00|361.61|358.81|361.47|358.67|361.91|359.11|361.47|358.67|0
1632893050000|2021-09-29 05:24:10|361.32|358.52|361.03|358.23|361.32|358.52|361.03|358.23|0
1632893060000|2021-09-29 05:24:20|361.18|358.38|360.95|358.15|361.18|358.38|360.88|358.08|0
1632893070000|2021-09-29 05:24:30|360.88|358.08|361.18|358.38|361.18|358.38|360.88|358.08|0
1632893080000|2021-09-29 05:24:40|361.1|358.3|360.81|358.01|361.18|358.38|360.81|358.01|0
1632893090000|2021-09-29 05:24:50|360.74|357.94|360.59|357.79|360.95|358.15|360.59|357.79|0
1632893100000|2021-09-29 05:25:00|360.74|357.94|361.25|358.45|361.25|358.45|360.74|357.94|0
1632893110000|2021-09-29 05:25:10|361.47|358.67|361.47|358.67|361.61|358.81|361.18|358.38|0
1632893120000|2021-09-29 05:25:20|361.32|358.52|361.76|358.96|361.76|358.96|361.32|358.52|0
1632893130000|2021-09-29 05:25:30|362.05|359.25|362.64|359.84|362.64|359.84|362.05|359.25|0
1632893140000|2021-09-29 05:25:40|362.56|359.76|362.56|359.76|362.64|359.84|362.49|359.69|0
1632893150000|2021-09-29 05:25:50|362.64|359.84|362.64|359.84|362.79|359.99|362.49|359.69|0
1632893160000|2021-09-29 05:26:00|362.49|359.69|362.35|359.55|362.49|359.69|362.35|359.55|0
1632893170000|2021-09-29 05:26:10|362.27|359.47|361.47|358.67|362.27|359.47|361.47|358.67|0
1632893180000|2021-09-29 05:26:20|361.76|358.96|362.64|359.84|362.64|359.84|361.76|358.96|0
1632893190000|2021-09-29 05:26:30|362.93|360.13|363.37|360.57|363.37|360.57|362.93|360.13|0
1632893200000|2021-09-29 05:26:40|363.08|360.28|362.49|359.69|363.08|360.28|362.49|359.69|0
1632893210000|2021-09-29 05:26:50|362.42|359.62|362.49|359.69|362.64|359.84|362.42|359.62|0
1632893220000|2021-09-29 05:27:00|362.35|359.55|362.35|359.55|362.35|359.55|362.2|359.4|0
1632893230000|2021-09-29 05:27:10|362.2|359.4|361.91|359.11|362.2|359.4|361.76|358.96|0
1632893240000|2021-09-29 05:27:20|361.76|358.96|361.32|358.52|361.76|358.96|361.32|358.52|0
1632893250000|2021-09-29 05:27:30|361.61|358.81|361.61|358.81|361.61|358.81|361.47|358.67|0
1632893260000|2021-09-29 05:27:40|361.68|358.88|361.76|358.96|361.76|358.96|361.47|358.67|0
1632893270000|2021-09-29 05:27:50|361.61|358.81|361.76|358.96|361.76|358.96|361.61|358.81|0
1632893280000|2021-09-29 05:28:00|361.91|359.11|362.2|359.4|362.2|359.4|361.91|359.11|0
1632893290000|2021-09-29 05:28:10|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1632893300000|2021-09-29 05:28:20|361.98|359.18|361.61|358.81|361.98|359.18|361.61|358.81|0
1632893310000|2021-09-29 05:28:30|361.47|358.67|361.17|358.37|361.47|358.67|361.17|358.37|0
1632893320000|2021-09-29 05:28:40|361.32|358.52|361.32|358.52|361.32|358.52|361.17|358.37|0
1632893330000|2021-09-29 05:28:50|361.39|358.59|361.83|359.03|362.05|359.25|361.32|358.52|0
1632893340000|2021-09-29 05:29:00|361.76|358.96|361.61|358.81|361.76|358.96|361.61|358.81|0
1632893350000|2021-09-29 05:29:10|361.32|358.52|361.17|358.37|361.32|358.52|361.17|358.37|0
1632893360000|2021-09-29 05:29:20|361.1|358.3|360.88|358.08|361.1|358.3|360.88|358.08|0
1632893370000|2021-09-29 05:29:30|361.03|358.23|361.47|358.67|361.47|358.67|361.03|358.23|0
1632893380000|2021-09-29 05:29:40|361.76|358.96|361.39|358.59|361.76|358.96|361.39|358.59|0
1632893390000|2021-09-29 05:29:50|361.47|358.67|361.61|358.81|361.61|358.81|361.47|358.67|0
1632893400000|2021-09-29 05:30:00|362.2|359.4|362.05|359.25|362.2|359.4|362.05|359.25|0
1632893410000|2021-09-29 05:30:10|361.9|359.1|362.64|359.84|362.64|359.84|361.9|359.1|0
1632893420000|2021-09-29 05:30:20|362.78|359.98|362.78|359.98|362.78|359.98|362.64|359.84|0
1632893430000|2021-09-29 05:30:30|362.93|360.13|362.78|359.98|362.93|360.13|362.78|359.98|0
1632893440000|2021-09-29 05:30:40|362.93|360.13|362.93|360.13|363.08|360.28|362.93|360.13|0
1632893450000|2021-09-29 05:30:50|363|360.2|363.08|360.28|363.08|360.28|362.93|360.13|0
1632893460000|2021-09-29 05:31:00|363.22|360.42|362.64|359.84|363.22|360.42|362.64|359.84|0
1632893470000|2021-09-29 05:31:10|362.49|359.69|362.34|359.54|362.49|359.69|362.2|359.4|0
1632893480000|2021-09-29 05:31:20|362.2|359.4|362.27|359.47|362.34|359.54|362.2|359.4|0
1632893490000|2021-09-29 05:31:30|362.34|359.54|362.2|359.4|362.64|359.84|362.2|359.4|0
1632893500000|2021-09-29 05:31:40|362.34|359.54|362.64|359.84|362.64|359.84|362.34|359.54|0
1632893510000|2021-09-29 05:31:50|362.49|359.69|362.64|359.84|362.64|359.84|362.49|359.69|0
1632893520000|2021-09-29 05:32:00|362.34|359.54|362.93|360.13|362.93|360.13|362.34|359.54|0
1632893530000|2021-09-29 05:32:10|363|360.2|363.08|360.28|363.08|360.28|362.78|359.98|0
1632893540000|2021-09-29 05:32:20|362.78|359.98|362.78|359.98|362.78|359.98|362.71|359.91|0
1632893550000|2021-09-29 05:32:30|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1632893560000|2021-09-29 05:32:40|363|360.2|362.93|360.13|363|360.2|362.64|359.84|0
1632893570000|2021-09-29 05:32:50|362.64|359.84|362.49|359.69|362.64|359.84|362.49|359.69|0
1632893580000|2021-09-29 05:33:00|362.78|359.98|362.78|359.98|362.78|359.98|362.71|359.91|0
1632893590000|2021-09-29 05:33:10|362.93|360.13|362.71|359.91|362.93|360.13|362.64|359.84|0
1632893600000|2021-09-29 05:33:20|362.93|360.13|362.64|359.84|362.93|360.13|362.64|359.84|0
1632893610000|2021-09-29 05:33:30|362.78|359.98|362.64|359.84|362.78|359.98|362.64|359.84|0
1632893620000|2021-09-29 05:33:40|362.34|359.54|362.49|359.69|362.49|359.69|362.34|359.54|0
1632893630000|2021-09-29 05:33:50|362.2|359.4|362.34|359.54|362.34|359.54|362.05|359.25|0
1632893640000|2021-09-29 05:34:00|362.2|359.4|361.9|359.1|362.2|359.4|361.9|359.1|0
1632893650000|2021-09-29 05:34:10|361.76|358.96|361.32|358.52|361.76|358.96|361.32|358.52|0
1632893660000|2021-09-29 05:34:20|361.46|358.66|361.32|358.52|361.46|358.66|361.32|358.52|0
1632893670000|2021-09-29 05:34:30|361.24|358.44|361.32|358.52|361.32|358.52|361.24|358.44|0
1632893680000|2021-09-29 05:34:40|361.61|358.81|361.61|358.81|361.61|358.81|361.46|358.66|0
1632893690000|2021-09-29 05:34:50|361.46|358.66|362.05|359.25|362.05|359.25|361.46|358.66|0
1632893700000|2021-09-29 05:35:00|362.2|359.4|362.41|359.61|362.41|359.61|362.2|359.4|0
1632893710000|2021-09-29 05:35:10|362.63|359.83|362.2|359.4|362.63|359.83|362.2|359.4|0
1632893720000|2021-09-29 05:35:20|362.05|359.25|361.76|358.96|362.05|359.25|361.61|358.81|0
1632893730000|2021-09-29 05:35:30|361.9|359.1|362.27|359.47|362.27|359.47|361.9|359.1|0
1632893740000|2021-09-29 05:35:40|362.63|359.83|362.49|359.69|362.63|359.83|362.34|359.54|0
1632893750000|2021-09-29 05:35:50|362.56|359.76|363.07|360.27|363.07|360.27|362.56|359.76|0
1632893760000|2021-09-29 05:36:00|362.93|360.13|362.2|359.4|362.93|360.13|362.2|359.4|0
1632893770000|2021-09-29 05:36:10|362.49|359.69|362.19|359.39|362.49|359.69|362.05|359.25|0
1632893780000|2021-09-29 05:36:20|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1632893790000|2021-09-29 05:36:30|362.12|359.32|362.19|359.39|362.34|359.54|362.12|359.32|0
1632893800000|2021-09-29 05:36:40|362.34|359.54|362.19|359.39|362.34|359.54|362.19|359.39|0
1632893810000|2021-09-29 05:36:50|362.05|359.25|362.05|359.25|362.05|359.25|361.9|359.1|0
1632893820000|2021-09-29 05:37:00|362.19|359.39|362.93|360.13|362.93|360.13|362.19|359.39|0
1632893830000|2021-09-29 05:37:10|363.07|360.27|363.22|360.42|363.22|360.42|363.07|360.27|0
1632893840000|2021-09-29 05:37:20|363.37|360.57|363.37|360.57|363.51|360.71|363.37|360.57|0
1632893850000|2021-09-29 05:37:30|363.14|360.34|363.51|360.71|363.51|360.71|363.14|360.34|0
1632893860000|2021-09-29 05:37:40|363.22|360.42|363|360.2|363.44|360.64|363|360.2|0
1632893870000|2021-09-29 05:37:50|363.14|360.34|363.44|360.64|363.44|360.64|363.14|360.34|0
1632893880000|2021-09-29 05:38:00|363.51|360.71|363.51|360.71|363.66|360.86|363.51|360.71|0
1632893890000|2021-09-29 05:38:10|363.66|360.86|363.51|360.71|363.81|361.01|363.37|360.57|0
1632893900000|2021-09-29 05:38:20|363.66|360.86|364.39|361.59|364.39|361.59|363.66|360.86|0
1632893910000|2021-09-29 05:38:30|364.1|361.3|364.25|361.45|364.39|361.59|364.1|361.3|0
1632893920000|2021-09-29 05:38:40|364.32|361.52|364.25|361.45|364.39|361.59|364.25|361.45|0
1632893930000|2021-09-29 05:38:50|364.32|361.52|364.39|361.59|364.39|361.59|364.32|361.52|0
1632893940000|2021-09-29 05:39:00|364.17|361.37|364.25|361.45|364.25|361.45|364.17|361.37|0
1632893950000|2021-09-29 05:39:10|364.39|361.59|363.95|361.15|364.39|361.59|363.95|361.15|0
1632893960000|2021-09-29 05:39:20|363.66|360.86|363.37|360.57|363.66|360.86|363.37|360.57|0
1632893970000|2021-09-29 05:39:30|363.51|360.71|363.22|360.42|363.51|360.71|363.22|360.42|0
1632893980000|2021-09-29 05:39:40|363.14|360.34|363.07|360.27|363.29|360.49|363.07|360.27|0
1632893990000|2021-09-29 05:39:50|362.93|360.13|362.93|360.13|362.93|360.13|362.78|359.98|0
1632894000000|2021-09-29 05:40:00|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1632894010000|2021-09-29 05:40:10|363.37|360.57|363.07|360.27|363.37|360.57|363.07|360.27|0
1632894020000|2021-09-29 05:40:20|363.22|360.42|363.37|360.57|363.51|360.71|363.22|360.42|0
1632894030000|2021-09-29 05:40:30|363.51|360.71|363.81|361.01|363.81|361.01|363.51|360.71|0
1632894040000|2021-09-29 05:40:40|363.66|360.86|363.95|361.15|363.95|361.15|363.66|360.86|0
1632894050000|2021-09-29 05:40:50|363.88|361.08|363.95|361.15|363.95|361.15|363.88|361.08|0
1632894060000|2021-09-29 05:41:00|363.66|360.86|364.1|361.3|364.1|361.3|363.66|360.86|0
1632894070000|2021-09-29 05:41:10|364.17|361.37|363.95|361.15|364.17|361.37|363.95|361.15|0
1632894080000|2021-09-29 05:41:20|363.66|360.86|363.95|361.15|363.95|361.15|363.66|360.86|0
1632894090000|2021-09-29 05:41:30|363.81|361.01|363.22|360.42|363.81|361.01|363.22|360.42|0
1632894100000|2021-09-29 05:41:40|363.37|360.57|363.37|360.57|363.37|360.57|363.22|360.42|0
1632894110000|2021-09-29 05:41:50|363.22|360.42|363.51|360.71|363.51|360.71|363.22|360.42|0
1632894120000|2021-09-29 05:42:00|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1632894130000|2021-09-29 05:42:10|363.37|360.57|362.78|359.98|363.51|360.71|362.78|359.98|0
1632894140000|2021-09-29 05:42:20|362.93|360.13|362.34|359.54|363.07|360.27|362.34|359.54|0
1632894150000|2021-09-29 05:42:30|362.49|359.69|362.49|359.69|362.63|359.83|362.49|359.69|0
1632894160000|2021-09-29 05:42:40|362.85|360.05|362.78|359.98|362.92|360.12|362.78|359.98|0
1632894170000|2021-09-29 05:42:50|362.85|360.05|362.92|360.12|362.92|360.12|362.85|360.05|0
1632894180000|2021-09-29 05:43:00|363.36|360.56|363.8|361|363.8|361|363.36|360.56|0
1632894190000|2021-09-29 05:43:10|364.1|361.3|363.51|360.71|364.1|361.3|363.44|360.64|0
1632894200000|2021-09-29 05:43:20|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1632894210000|2021-09-29 05:43:30|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1632894220000|2021-09-29 05:43:40|363.36|360.56|363.51|360.71|363.51|360.71|363.22|360.42|0
1632894230000|2021-09-29 05:43:50|363.8|361|363.8|361|363.8|361|363.8|361|0
1632894240000|2021-09-29 05:44:00|363.95|361.15|363.8|361|363.95|361.15|363.8|361|0
1632894250000|2021-09-29 05:44:10|363.58|360.78|363.51|360.71|363.8|361|363.51|360.71|0
1632894260000|2021-09-29 05:44:20|363.43|360.63|363.58|360.78|363.58|360.78|363.22|360.42|0
1632894270000|2021-09-29 05:44:30|363.8|361|363.8|361|363.95|361.15|363.8|361|0
1632894280000|2021-09-29 05:44:40|363.87|361.07|363.8|361|363.87|361.07|363.8|361|0
1632894290000|2021-09-29 05:44:50|363.95|361.15|363.95|361.15|364.1|361.3|363.95|361.15|0
1632894300000|2021-09-29 05:45:00|364.1|361.3|363.87|361.07|364.1|361.3|363.8|361|0
1632894310000|2021-09-29 05:45:10|363.95|361.15|363.8|361|363.95|361.15|363.66|360.86|0
1632894320000|2021-09-29 05:45:20|363.66|360.86|363.36|360.56|363.66|360.86|363.36|360.56|0
1632894330000|2021-09-29 05:45:30|363.51|360.71|363.66|360.86|363.66|360.86|363.51|360.71|0
1632894340000|2021-09-29 05:45:40|363.8|361|362.78|359.98|363.8|361|362.78|359.98|0
1632894350000|2021-09-29 05:45:50|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1632894360000|2021-09-29 05:46:00|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1632894370000|2021-09-29 05:46:10|363.8|361|363.95|361.15|363.95|361.15|363.66|360.86|0
1632894380000|2021-09-29 05:46:20|364.1|361.3|364.17|361.37|364.17|361.37|364.1|361.3|0
1632894390000|2021-09-29 05:46:30|363.95|361.15|363.95|361.15|363.95|361.15|363.8|361|0
1632894400000|2021-09-29 05:46:40|363.8|361|363.66|360.86|363.8|361|363.66|360.86|0
1632894410000|2021-09-29 05:46:50|363.36|360.56|363.07|360.27|363.36|360.56|363.07|360.27|0
1632894420000|2021-09-29 05:47:00|362.92|360.12|363.36|360.56|363.36|360.56|362.92|360.12|0
1632894430000|2021-09-29 05:47:10|363.51|360.71|363.66|360.86|363.66|360.86|363.22|360.42|0
1632894440000|2021-09-29 05:47:20|363.51|360.71|363.36|360.56|363.66|360.86|363.36|360.56|0
1632894450000|2021-09-29 05:47:30|362.92|360.12|362.85|360.05|362.92|360.12|362.85|360.05|0
1632894460000|2021-09-29 05:47:40|362.34|359.54|362.63|359.83|362.63|359.83|362.34|359.54|0
1632894470000|2021-09-29 05:47:50|362.34|359.54|362.34|359.54|362.34|359.54|362.04|359.24|0
1632894480000|2021-09-29 05:48:00|362.48|359.68|362.78|359.98|362.78|359.98|362.48|359.68|0
1632894490000|2021-09-29 05:48:10|362.63|359.83|362.19|359.39|362.7|359.9|362.19|359.39|0
1632894500000|2021-09-29 05:48:20|362.26|359.46|361.6|358.8|362.34|359.54|361.6|358.8|0
1632894510000|2021-09-29 05:48:30|361.53|358.73|361.46|358.66|361.53|358.73|361.46|358.66|0
1632894520000|2021-09-29 05:48:40|361.31|358.51|361.6|358.8|361.6|358.8|361.31|358.51|0
1632894530000|2021-09-29 05:48:50|361.67|358.87|361.67|358.87|361.67|358.87|361.6|358.8|0
1632894540000|2021-09-29 05:49:00|361.9|359.1|362.04|359.24|362.11|359.31|361.9|359.1|0
1632894550000|2021-09-29 05:49:10|361.9|359.1|362.19|359.39|362.26|359.46|361.9|359.1|0
1632894560000|2021-09-29 05:49:20|362.04|359.24|362.34|359.54|362.34|359.54|361.9|359.1|0
1632894570000|2021-09-29 05:49:30|362.41|359.61|362.48|359.68|362.48|359.68|362.41|359.61|0
1632894580000|2021-09-29 05:49:40|362.19|359.39|362.04|359.24|362.19|359.39|362.04|359.24|0
1632894590000|2021-09-29 05:49:50|361.9|359.1|362.19|359.39|362.19|359.39|361.9|359.1|0
1632894600000|2021-09-29 05:50:00|361.97|359.17|362.63|359.83|362.63|359.83|361.97|359.17|0
1632894610000|2021-09-29 05:50:10|362.92|360.12|362.48|359.68|362.92|360.12|362.48|359.68|0
1632894620000|2021-09-29 05:50:20|362.34|359.54|362.34|359.54|362.34|359.54|362.19|359.39|0
1632894630000|2021-09-29 05:50:30|362.04|359.24|362.19|359.39|362.19|359.39|362.04|359.24|0
1632894640000|2021-09-29 05:50:40|362.04|359.24|362.34|359.54|362.34|359.54|361.9|359.1|0
1632894650000|2021-09-29 05:50:50|362.48|359.68|362.48|359.68|362.63|359.83|362.48|359.68|0
1632894660000|2021-09-29 05:51:00|362.55|359.75|362.63|359.83|362.63|359.83|362.48|359.68|0
1632894670000|2021-09-29 05:51:10|362.92|360.12|362.34|359.54|362.92|360.12|362.34|359.54|0
1632894680000|2021-09-29 05:51:20|362.48|359.68|362.77|359.97|362.92|360.12|362.48|359.68|0
1632894690000|2021-09-29 05:51:30|362.48|359.68|362.48|359.68|362.48|359.68|362.41|359.61|0
1632894700000|2021-09-29 05:51:40|362.26|359.46|361.9|359.1|362.26|359.46|361.9|359.1|0
1632894710000|2021-09-29 05:51:50|362.04|359.24|361.97|359.17|362.04|359.24|361.9|359.1|0
1632894720000|2021-09-29 05:52:00|362.19|359.39|361.9|359.1|362.19|359.39|361.9|359.1|0
1632894730000|2021-09-29 05:52:10|361.75|358.95|362.19|359.39|362.19|359.39|361.75|358.95|0
1632894740000|2021-09-29 05:52:20|362.04|359.24|362.04|359.24|362.04|359.24|361.9|359.1|0
1632894750000|2021-09-29 05:52:30|362.11|359.31|362.48|359.68|362.48|359.68|362.11|359.31|0
1632894760000|2021-09-29 05:52:40|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1632894770000|2021-09-29 05:52:50|362.48|359.68|362.63|359.83|362.63|359.83|362.48|359.68|0
1632894780000|2021-09-29 05:53:00|362.77|359.97|362.92|360.12|362.92|360.12|362.77|359.97|0
1632894790000|2021-09-29 05:53:10|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1632894800000|2021-09-29 05:53:20|363.14|360.34|363.07|360.27|363.14|360.34|363.07|360.27|0
1632894810000|2021-09-29 05:53:30|362.92|360.12|362.84|360.04|362.92|360.12|362.77|359.97|0
1632894820000|2021-09-29 05:53:40|362.77|359.97|362.04|359.24|362.77|359.97|362.04|359.24|0
1632894830000|2021-09-29 05:53:50|361.89|359.09|361.46|358.66|361.89|359.09|361.46|358.66|0
1632894840000|2021-09-29 05:54:00|361.6|358.8|360.87|358.07|361.6|358.8|360.87|358.07|0
1632894850000|2021-09-29 05:54:10|361.46|358.66|361.16|358.36|361.46|358.66|361.02|358.22|0
1632894860000|2021-09-29 05:54:20|361.31|358.51|361.6|358.8|361.6|358.8|361.31|358.51|0
1632894870000|2021-09-29 05:54:30|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1632894880000|2021-09-29 05:54:40|362.33|359.53|362.04|359.24|362.33|359.53|362.04|359.24|0
1632894900000|2021-09-29 05:55:00|362.19|359.39|362.33|359.53|362.33|359.53|362.04|359.24|0
1632894910000|2021-09-29 05:55:10|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1632894920000|2021-09-29 05:55:20|362.33|359.53|362.48|359.68|362.48|359.68|362.33|359.53|0
1632894930000|2021-09-29 05:55:30|361.89|359.09|361.46|358.66|361.89|359.09|361.46|358.66|0
1632894940000|2021-09-29 05:55:40|361.31|358.51|360.87|358.07|361.46|358.66|360.87|358.07|0
1632894950000|2021-09-29 05:55:50|360.94|358.14|360.94|358.14|361.02|358.22|360.72|357.92|0
1632894960000|2021-09-29 05:56:00|361.02|358.22|361.31|358.51|361.31|358.51|361.02|358.22|0
1632894970000|2021-09-29 05:56:10|361.02|358.22|360.72|357.92|361.02|358.22|360.72|357.92|0
1632894980000|2021-09-29 05:56:20|360.87|358.07|360.87|358.07|361.02|358.22|360.87|358.07|0
1632894990000|2021-09-29 05:56:30|361.02|358.22|361.16|358.36|361.16|358.36|361.02|358.22|0
1632895000000|2021-09-29 05:56:40|361.31|358.51|361.16|358.36|361.31|358.51|361.16|358.36|0
1632895010000|2021-09-29 05:56:50|361.02|358.22|361.16|358.36|361.16|358.36|361.02|358.22|0
1632895020000|2021-09-29 05:57:00|361.31|358.51|361.6|358.8|361.6|358.8|361.31|358.51|0
1632895030000|2021-09-29 05:57:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1632895040000|2021-09-29 05:57:20|361.6|358.8|361.75|358.95|361.89|359.09|361.6|358.8|0
1632895050000|2021-09-29 05:57:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1632895060000|2021-09-29 05:57:40|361.75|358.95|361.6|358.8|361.75|358.95|361.6|358.8|0
1632895070000|2021-09-29 05:57:50|361.75|358.95|362.19|359.39|362.19|359.39|361.6|358.8|0
1632895080000|2021-09-29 05:58:00|362.26|359.46|362.48|359.68|362.48|359.68|362.26|359.46|0
1632895090000|2021-09-29 05:58:10|362.63|359.83|362.77|359.97|362.77|359.97|362.63|359.83|0
1632895100000|2021-09-29 05:58:20|363.07|360.27|363.21|360.41|363.21|360.41|363.07|360.27|0
1632895110000|2021-09-29 05:58:30|363.36|360.56|363.51|360.71|363.65|360.85|363.36|360.56|0
1632895120000|2021-09-29 05:58:40|363.65|360.85|363.21|360.41|363.65|360.85|363.07|360.27|0
1632895130000|2021-09-29 05:58:50|363.36|360.56|363.5|360.7|363.51|360.71|363.36|360.56|0
1632895140000|2021-09-29 05:59:00|363.36|360.56|363.06|360.26|363.36|360.56|362.92|360.12|0
1632895150000|2021-09-29 05:59:10|363.21|360.41|362.92|360.12|363.21|360.41|362.92|360.12|0
1632895160000|2021-09-29 05:59:20|362.63|359.83|363.06|360.26|363.06|360.26|362.63|359.83|0
1632895170000|2021-09-29 05:59:30|363.21|360.41|363.06|360.26|363.21|360.41|363.06|360.26|0
1632895180000|2021-09-29 05:59:40|362.92|360.12|362.99|360.19|362.99|360.19|362.92|360.12|0
1632895190000|2021-09-29 05:59:50|363.06|360.26|363.21|360.41|363.21|360.41|363.06|360.26|0
1632895200000|2021-09-29 06:00:00|363.5|360.7|364.09|361.29|364.09|361.29|363.5|360.7|0
1632895210000|2021-09-29 06:00:10|364.24|361.44|363.94|361.14|364.39|361.59|363.94|361.14|0
1632895220000|2021-09-29 06:00:20|363.8|361|363.8|361|363.8|361|363.65|360.85|0
1632895230000|2021-09-29 06:00:30|363.87|361.07|364.24|361.44|364.24|361.44|363.72|360.92|0
1632895240000|2021-09-29 06:00:40|364.53|361.73|364.83|362.03|364.83|362.03|364.53|361.73|0
1632895250000|2021-09-29 06:00:50|364.68|361.88|365.56|362.76|365.71|362.91|364.68|361.88|0
1632895260000|2021-09-29 06:01:00|365.71|362.91|365.56|362.76|366.15|363.35|365.56|362.76|0
1632895270000|2021-09-29 06:01:10|365.86|363.06|365.41|362.61|365.86|363.06|365.41|362.61|0
1632895280000|2021-09-29 06:01:20|365.12|362.32|365.41|362.61|365.41|362.61|365.12|362.32|0
1632895290000|2021-09-29 06:01:30|365.71|362.91|365.12|362.32|365.71|362.91|365.12|362.32|0
1632895300000|2021-09-29 06:01:40|364.97|362.17|364.83|362.03|364.97|362.17|364.83|362.03|0
1632895310000|2021-09-29 06:01:50|364.97|362.17|364.53|361.73|364.97|362.17|364.38|361.58|0
1632895320000|2021-09-29 06:02:00|364.38|361.58|364.68|361.88|364.68|361.88|364.38|361.58|0
1632895330000|2021-09-29 06:02:10|364.24|361.44|364.38|361.58|364.38|361.58|364.09|361.29|0
1632895340000|2021-09-29 06:02:20|364.24|361.44|364.53|361.73|364.68|361.88|364.24|361.44|0
1632895350000|2021-09-29 06:02:30|364.68|361.88|364.53|361.73|364.83|362.03|364.53|361.73|0
1632895360000|2021-09-29 06:02:40|364.24|361.44|364.01|361.21|364.24|361.44|363.94|361.14|0
1632895370000|2021-09-29 06:02:50|364.24|361.44|364.09|361.29|364.24|361.44|364.09|361.29|0
1632895380000|2021-09-29 06:03:00|364.24|361.44|364.38|361.58|364.38|361.58|364.24|361.44|0
1632895390000|2021-09-29 06:03:10|364.53|361.73|364.09|361.29|364.68|361.88|364.09|361.29|0
1632895400000|2021-09-29 06:03:20|363.8|361|363.8|361|363.8|361|363.65|360.85|0
1632895410000|2021-09-29 06:03:30|363.21|360.41|363.06|360.26|363.36|360.56|363.06|360.26|0
1632895420000|2021-09-29 06:03:40|362.62|359.82|362.33|359.53|362.69|359.89|362.33|359.53|0
1632895430000|2021-09-29 06:03:50|362.48|359.68|362.92|360.12|363.06|360.26|362.48|359.68|0
1632895440000|2021-09-29 06:04:00|362.62|359.82|362.55|359.75|362.77|359.97|362.55|359.75|0
1632895450000|2021-09-29 06:04:10|362.62|359.82|363.21|360.41|363.21|360.41|362.62|359.82|0
1632895460000|2021-09-29 06:04:20|363.06|360.26|362.99|360.19|363.06|360.26|362.99|360.19|0
1632895470000|2021-09-29 06:04:30|362.92|360.12|362.77|359.97|362.92|360.12|362.77|359.97|0
1632895480000|2021-09-29 06:04:40|362.62|359.82|361.96|359.16|362.62|359.82|361.96|359.16|0
1632895490000|2021-09-29 06:04:50|361.6|358.8|361.6|358.8|361.6|358.8|361.45|358.65|0
1632895500000|2021-09-29 06:05:00|361.89|359.09|362.18|359.38|362.18|359.38|361.6|358.8|0
1632895510000|2021-09-29 06:05:10|361.74|358.94|361.96|359.16|361.96|359.16|361.6|358.8|0
1632895520000|2021-09-29 06:05:20|361.89|359.09|361.6|358.8|361.89|359.09|361.6|358.8|0
1632895530000|2021-09-29 06:05:30|361.89|359.09|361.6|358.8|361.89|359.09|361.3|358.5|0
1632895540000|2021-09-29 06:05:40|361.45|358.65|361.3|358.5|361.45|358.65|361.3|358.5|0
1632895550000|2021-09-29 06:05:50|361.08|358.28|361.01|358.21|361.16|358.36|361.01|358.21|0
1632895560000|2021-09-29 06:06:00|361.16|358.36|361.01|358.21|361.16|358.36|360.87|358.07|0
1632895570000|2021-09-29 06:06:10|361.16|358.36|360.94|358.14|361.16|358.36|360.94|358.14|0
1632895580000|2021-09-29 06:06:20|361.01|358.21|361.16|358.36|361.3|358.5|361.01|358.21|0
1632895590000|2021-09-29 06:06:30|360.87|358.07|360.57|357.77|360.87|358.07|360.57|357.77|0
1632895600000|2021-09-29 06:06:40|360.5|357.7|359.84|357.04|360.5|357.7|359.84|357.04|0
1632895610000|2021-09-29 06:06:50|360.14|357.34|361.16|358.36|361.16|358.36|360.06|357.26|0
1632895620000|2021-09-29 06:07:00|360.72|357.92|360.57|357.77|360.72|357.92|360.57|357.77|0
1632895630000|2021-09-29 06:07:10|360.35|357.55|360.14|357.34|360.43|357.63|360.14|357.34|0
1632895640000|2021-09-29 06:07:20|360.28|357.48|360.43|357.63|360.57|357.77|360.28|357.48|0
1632895650000|2021-09-29 06:07:30|360.14|357.34|360.87|358.07|360.87|358.07|360.14|357.34|0
1632895660000|2021-09-29 06:07:40|360.72|357.92|360.94|358.14|360.94|358.14|360.72|357.92|0
1632895670000|2021-09-29 06:07:50|361.16|358.36|361.01|358.21|361.16|358.36|361.01|358.21|0
1632895680000|2021-09-29 06:08:00|361.45|358.65|361.6|358.8|361.6|358.8|361.45|358.65|0
1632895690000|2021-09-29 06:08:10|361.45|358.65|361.74|358.94|361.74|358.94|361.45|358.65|0
1632895700000|2021-09-29 06:08:20|361.45|358.65|361.45|358.65|361.6|358.8|361.45|358.65|0
1632895710000|2021-09-29 06:08:30|361.74|358.94|362.04|359.24|362.04|359.24|361.74|358.94|0
1632895720000|2021-09-29 06:08:40|361.89|359.09|361.89|359.09|362.04|359.24|361.89|359.09|0
1632895730000|2021-09-29 06:08:50|361.74|358.94|361.89|359.09|361.96|359.16|361.74|358.94|0
1632895740000|2021-09-29 06:09:00|362.04|359.24|361.89|359.09|362.04|359.24|361.74|358.94|0
1632895750000|2021-09-29 06:09:10|361.74|358.94|361.01|358.21|361.74|358.94|361.01|358.21|0
1632895760000|2021-09-29 06:09:20|361.16|358.36|361.3|358.5|361.3|358.5|361.16|358.36|0
1632895770000|2021-09-29 06:09:30|361.45|358.65|361.52|358.72|361.6|358.8|361.45|358.65|0
1632895780000|2021-09-29 06:09:40|361.16|358.36|361.3|358.5|361.37|358.57|361.16|358.36|0
1632895790000|2021-09-29 06:09:50|361.6|358.8|361.89|359.09|361.89|359.09|361.6|358.8|0
1632895800000|2021-09-29 06:10:00|362.03|359.23|362.03|359.23|362.18|359.38|362.03|359.23|0
1632895810000|2021-09-29 06:10:10|361.89|359.09|361.74|358.94|361.89|359.09|361.6|358.8|0
1632895820000|2021-09-29 06:10:20|361.81|359.01|361.89|359.09|361.89|359.09|361.74|358.94|0
1632895830000|2021-09-29 06:10:30|362.03|359.23|361.96|359.16|362.03|359.23|361.89|359.09|0
1632895840000|2021-09-29 06:10:40|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632895850000|2021-09-29 06:10:50|362.03|359.23|362.62|359.82|362.62|359.82|362.03|359.23|0
1632895860000|2021-09-29 06:11:00|362.47|359.67|362.77|359.97|362.77|359.97|362.47|359.67|0
1632895870000|2021-09-29 06:11:10|362.62|359.82|361.6|358.8|362.62|359.82|361.6|358.8|0
1632895880000|2021-09-29 06:11:20|361.45|358.65|361.45|358.65|361.6|358.8|361.45|358.65|0
1632895890000|2021-09-29 06:11:30|361.6|358.8|362.18|359.38|362.18|359.38|361.6|358.8|0
1632895900000|2021-09-29 06:11:40|362.03|359.23|361.74|358.94|362.18|359.38|361.74|358.94|0
1632895910000|2021-09-29 06:11:50|361.89|359.09|361.89|359.09|361.89|359.09|361.74|358.94|0
1632895920000|2021-09-29 06:12:00|362.03|359.23|362.1|359.3|362.33|359.53|362.03|359.23|0
1632895930000|2021-09-29 06:12:10|362.03|359.23|361.89|359.09|362.03|359.23|361.89|359.09|0
1632895940000|2021-09-29 06:12:20|362.03|359.23|362.18|359.38|362.33|359.53|362.03|359.23|0
1632895950000|2021-09-29 06:12:30|362.03|359.23|362.1|359.3|362.1|359.3|362.03|359.23|0
1632895960000|2021-09-29 06:12:40|362.03|359.23|362.33|359.53|362.33|359.53|362.03|359.23|0
1632895970000|2021-09-29 06:12:50|362.4|359.6|362.33|359.53|362.4|359.6|362.33|359.53|0
1632895980000|2021-09-29 06:13:00|362.4|359.6|362.47|359.67|362.47|359.67|362.4|359.6|0
1632895990000|2021-09-29 06:13:10|362.77|359.97|362.18|359.38|362.77|359.97|362.18|359.38|0
1632896000000|2021-09-29 06:13:20|362.33|359.53|362.25|359.45|362.33|359.53|362.18|359.38|0
1632896010000|2021-09-29 06:13:30|362.18|359.38|362.03|359.23|362.18|359.38|362.03|359.23|0
1632896020000|2021-09-29 06:13:40|362.33|359.53|362.62|359.82|362.62|359.82|362.33|359.53|0
1632896030000|2021-09-29 06:13:50|362.47|359.67|362.62|359.82|362.77|359.97|362.47|359.67|0
1632896040000|2021-09-29 06:14:00|362.77|359.97|362.03|359.23|362.77|359.97|362.03|359.23|0
1632896050000|2021-09-29 06:14:10|362.18|359.38|361.89|359.09|362.18|359.38|361.89|359.09|0
1632896060000|2021-09-29 06:14:20|362.33|359.53|362.62|359.82|362.77|359.97|362.33|359.53|0
1632896070000|2021-09-29 06:14:30|362.84|360.04|363.35|360.55|363.35|360.55|362.84|360.04|0
1632896080000|2021-09-29 06:14:40|363.5|360.7|363.35|360.55|363.5|360.7|363.35|360.55|0
1632896090000|2021-09-29 06:14:50|363.21|360.41|363.5|360.7|363.65|360.85|363.21|360.41|0
1632896100000|2021-09-29 06:15:00|363.79|360.99|363.94|361.14|364.09|361.29|363.79|360.99|0
1632896110000|2021-09-29 06:15:10|363.79|360.99|364.23|361.43|364.38|361.58|363.79|360.99|0
1632896120000|2021-09-29 06:15:20|364.09|361.29|364.53|361.73|364.53|361.73|364.09|361.29|0
1632896130000|2021-09-29 06:15:30|364.38|361.58|364.45|361.65|364.67|361.87|364.38|361.58|0
1632896140000|2021-09-29 06:15:40|364.53|361.73|364.82|362.02|364.82|362.02|364.53|361.73|0
1632896150000|2021-09-29 06:15:50|364.53|361.73|364.53|361.73|364.53|361.73|364.53|361.73|0
1632896160000|2021-09-29 06:16:00|364.3|361.5|364.67|361.87|364.67|361.87|364.23|361.43|0
1632896170000|2021-09-29 06:16:10|364.82|362.02|364.53|361.73|364.82|362.02|364.53|361.73|0
1632896180000|2021-09-29 06:16:20|364.67|361.87|364.53|361.73|364.67|361.87|364.53|361.73|0
1632896190000|2021-09-29 06:16:30|364.67|361.87|364.67|361.87|364.67|361.87|364.38|361.58|0
1632896200000|2021-09-29 06:16:40|364.53|361.73|364.38|361.58|364.53|361.73|364.38|361.58|0
1632896210000|2021-09-29 06:16:50|364.53|361.73|364.38|361.58|364.53|361.73|364.38|361.58|0
1632896220000|2021-09-29 06:17:00|364.53|361.73|364.97|362.17|364.97|362.17|364.53|361.73|0
1632896230000|2021-09-29 06:17:10|365.11|362.31|365.11|362.31|365.11|362.31|365.11|362.31|0
1632896240000|2021-09-29 06:17:20|364.97|362.17|364.97|362.17|364.97|362.17|364.82|362.02|0
1632896250000|2021-09-29 06:17:30|365.11|362.31|364.97|362.17|365.11|362.31|364.97|362.17|0
1632896260000|2021-09-29 06:17:40|365.11|362.31|365.11|362.31|365.11|362.31|365.11|362.31|0
1632896270000|2021-09-29 06:17:50|365.26|362.46|365.26|362.46|365.26|362.46|365.26|362.46|0
1632896280000|2021-09-29 06:18:00|365.11|362.31|365.41|362.61|365.41|362.61|365.11|362.31|0
1632896290000|2021-09-29 06:18:10|365.33|362.53|364.82|362.02|365.33|362.53|364.82|362.02|0
1632896300000|2021-09-29 06:18:20|364.67|361.87|364.52|361.72|364.67|361.87|364.52|361.72|0
1632896310000|2021-09-29 06:18:30|364.38|361.58|364.23|361.43|364.38|361.58|364.23|361.43|0
1632896320000|2021-09-29 06:18:40|364.38|361.58|364.38|361.58|364.38|361.58|364.23|361.43|0
1632896330000|2021-09-29 06:18:50|364.52|361.72|364.38|361.58|364.52|361.72|364.38|361.58|0
1632896340000|2021-09-29 06:19:00|364.52|361.72|364.45|361.65|364.52|361.72|364.45|361.65|0
1632896350000|2021-09-29 06:19:10|364.67|361.87|364.67|361.87|364.67|361.87|364.6|361.8|0
1632896360000|2021-09-29 06:19:20|364.82|362.02|364.6|361.8|364.82|362.02|364.6|361.8|0
1632896370000|2021-09-29 06:19:30|364.67|361.87|364.52|361.72|364.67|361.87|364.52|361.72|0
1632896380000|2021-09-29 06:19:40|364.38|361.58|364.08|361.28|364.38|361.58|364.08|361.28|0
1632896390000|2021-09-29 06:19:50|364.23|361.43|364.82|362.02|364.82|362.02|364.23|361.43|0
1632896400000|2021-09-29 06:20:00|364.97|362.17|365.26|362.46|365.26|362.46|364.97|362.17|0
1632896410000|2021-09-29 06:20:10|365.11|362.31|365.26|362.46|365.26|362.46|365.11|362.31|0
1632896420000|2021-09-29 06:20:20|365.55|362.75|365.26|362.46|365.62|362.82|365.26|362.46|0
1632896430000|2021-09-29 06:20:30|365.11|362.31|364.82|362.02|365.11|362.31|364.82|362.02|0
1632896440000|2021-09-29 06:20:40|364.96|362.16|364.82|362.02|364.96|362.16|364.82|362.02|0
1632896450000|2021-09-29 06:20:50|364.67|361.87|364.52|361.72|364.67|361.87|364.52|361.72|0
1632896460000|2021-09-29 06:21:00|364.67|361.87|364.82|362.02|364.82|362.02|364.67|361.87|0
1632896470000|2021-09-29 06:21:10|364.67|361.87|364.38|361.58|364.67|361.87|364.23|361.43|0
1632896480000|2021-09-29 06:21:20|364.23|361.43|364.23|361.43|364.23|361.43|364.01|361.21|0
1632896490000|2021-09-29 06:21:30|364.38|361.58|364.52|361.72|364.52|361.72|364.23|361.43|0
1632896500000|2021-09-29 06:21:40|364.38|361.58|364.74|361.94|364.82|362.02|364.38|361.58|0
1632896510000|2021-09-29 06:21:50|364.82|362.02|364.52|361.72|364.82|362.02|364.38|361.58|0
1632896520000|2021-09-29 06:22:00|364.38|361.58|365.26|362.46|365.26|362.46|364.38|361.58|0
1632896530000|2021-09-29 06:22:10|365.18|362.38|365.41|362.61|365.41|362.61|365.18|362.38|0
1632896540000|2021-09-29 06:22:20|365.26|362.46|365.55|362.75|365.55|362.75|365.26|362.46|0
1632896550000|2021-09-29 06:22:30|365.85|363.05|365.41|362.61|365.85|363.05|365.41|362.61|0
1632896560000|2021-09-29 06:22:40|365.55|362.75|365.41|362.61|365.55|362.75|365.41|362.61|0
1632896570000|2021-09-29 06:22:50|365.26|362.46|365.26|362.46|365.33|362.53|365.11|362.31|0
1632896580000|2021-09-29 06:23:00|365.41|362.61|365.26|362.46|365.41|362.61|365.26|362.46|0
1632896590000|2021-09-29 06:23:10|365.33|362.53|364.82|362.02|365.33|362.53|364.82|362.02|0
1632896600000|2021-09-29 06:23:20|364.96|362.16|364.96|362.16|364.96|362.16|364.96|362.16|0
1632896610000|2021-09-29 06:23:30|364.82|362.02|364.82|362.02|364.96|362.16|364.82|362.02|0
1632896620000|2021-09-29 06:23:40|364.67|361.87|364.96|362.16|364.96|362.16|364.67|361.87|0
1632896630000|2021-09-29 06:23:50|365.11|362.31|365.26|362.46|365.26|362.46|365.11|362.31|0
1632896640000|2021-09-29 06:24:00|365.11|362.31|365.26|362.46|365.26|362.46|365.11|362.31|0
1632896650000|2021-09-29 06:24:10|365.11|362.31|365.11|362.31|365.11|362.31|365.11|362.31|0
1632896660000|2021-09-29 06:24:20|364.96|362.16|364.96|362.16|365.11|362.31|364.96|362.16|0
1632896670000|2021-09-29 06:24:30|365.11|362.31|364.38|361.58|365.11|362.31|364.38|361.58|0
1632896680000|2021-09-29 06:24:40|364.23|361.43|364.38|361.58|364.38|361.58|364.23|361.43|0
1632896690000|2021-09-29 06:24:50|364.23|361.43|364.38|361.58|364.38|361.58|364.23|361.43|0
1632896700000|2021-09-29 06:25:00|364.52|361.72|364.45|361.65|364.52|361.72|364.45|361.65|0
1632896710000|2021-09-29 06:25:10|364.52|361.72|364.67|361.87|364.67|361.87|364.52|361.72|0
1632896720000|2021-09-29 06:25:20|364.52|361.72|364.52|361.72|364.52|361.72|364.38|361.58|0
1632896730000|2021-09-29 06:25:30|364.82|362.02|364.67|361.87|364.82|362.02|364.67|361.87|0
1632896740000|2021-09-29 06:25:40|364.59|361.79|364.52|361.72|364.67|361.87|364.52|361.72|0
1632896750000|2021-09-29 06:25:50|364.67|361.87|364.67|361.87|364.67|361.87|364.52|361.72|0
1632896760000|2021-09-29 06:26:00|364.52|361.72|364.89|362.09|364.89|362.09|364.52|361.72|0
1632896770000|2021-09-29 06:26:10|364.67|361.87|364.52|361.72|364.67|361.87|364.37|361.57|0
1632896780000|2021-09-29 06:26:20|364.37|361.57|364.67|361.87|364.67|361.87|364.23|361.43|0
1632896790000|2021-09-29 06:26:30|364.52|361.72|364.67|361.87|364.67|361.87|364.52|361.72|0
1632896800000|2021-09-29 06:26:40|364.52|361.72|364.59|361.79|364.59|361.79|364.52|361.72|0
1632896810000|2021-09-29 06:26:50|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1632896820000|2021-09-29 06:27:00|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1632896830000|2021-09-29 06:27:10|364|361.2|363.93|361.13|364|361.2|363.79|360.99|0
1632896840000|2021-09-29 06:27:20|364.08|361.28|363.93|361.13|364.08|361.28|363.79|360.99|0
1632896850000|2021-09-29 06:27:30|363.64|360.84|363.79|360.99|363.79|360.99|363.64|360.84|0
1632896860000|2021-09-29 06:27:40|363.64|360.84|363.2|360.4|363.64|360.84|363.2|360.4|0
1632896870000|2021-09-29 06:27:50|362.98|360.18|363.05|360.25|363.05|360.25|362.91|360.11|0
1632896880000|2021-09-29 06:28:00|362.61|359.81|362.68|359.88|362.76|359.96|362.61|359.81|0
1632896890000|2021-09-29 06:28:10|362.76|359.96|362.47|359.67|362.76|359.96|362.39|359.59|0
1632896900000|2021-09-29 06:28:20|362.39|359.59|362.47|359.67|362.47|359.67|362.39|359.59|0
1632896910000|2021-09-29 06:28:30|362.39|359.59|362.54|359.74|362.54|359.74|362.39|359.59|0
1632896920000|2021-09-29 06:28:40|362.61|359.81|362.61|359.81|362.68|359.88|362.61|359.81|0
1632896930000|2021-09-29 06:28:50|362.47|359.67|362.03|359.23|362.47|359.67|362.03|359.23|0
1632896940000|2021-09-29 06:29:00|362.17|359.37|362.39|359.59|362.61|359.81|362.17|359.37|0
1632896950000|2021-09-29 06:29:10|362.32|359.52|362.47|359.67|362.47|359.67|362.32|359.52|0
1632896960000|2021-09-29 06:29:20|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1632896970000|2021-09-29 06:29:30|362.47|359.67|362.54|359.74|362.61|359.81|362.47|359.67|0
1632896980000|2021-09-29 06:29:40|362.76|359.96|362.54|359.74|362.76|359.96|362.47|359.67|0
1632896990000|2021-09-29 06:29:50|362.32|359.52|362.32|359.52|362.47|359.67|362.32|359.52|0
1632897000000|2021-09-29 06:30:00|362.17|359.37|362.47|359.67|362.47|359.67|362.03|359.23|0
1632897010000|2021-09-29 06:30:10|362.54|359.74|362.61|359.81|362.61|359.81|362.47|359.67|0
1632897020000|2021-09-29 06:30:20|362.68|359.88|362.61|359.81|362.68|359.88|362.61|359.81|0
1632897030000|2021-09-29 06:30:30|362.47|359.67|362.47|359.67|362.61|359.81|362.47|359.67|0
1632897040000|2021-09-29 06:30:40|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1632897050000|2021-09-29 06:30:50|362.47|359.67|362.32|359.52|362.61|359.81|362.32|359.52|0
1632897060000|2021-09-29 06:31:00|362.17|359.37|361.73|358.93|362.17|359.37|361.73|358.93|0
1632897070000|2021-09-29 06:31:10|361.59|358.79|361.29|358.49|361.59|358.79|361.29|358.49|0
1632897080000|2021-09-29 06:31:20|361|358.2|361|358.2|361|358.2|360.86|358.06|0
1632897090000|2021-09-29 06:31:30|360.93|358.13|360.86|358.06|360.93|358.13|360.71|357.91|0
1632897100000|2021-09-29 06:31:40|361|358.2|361.15|358.35|361.15|358.35|361|358.2|0
1632897110000|2021-09-29 06:31:50|361.07|358.27|361.29|358.49|361.44|358.64|361.07|358.27|0
1632897120000|2021-09-29 06:32:00|361.44|358.64|362.03|359.23|362.03|359.23|361.44|358.64|0
1632897130000|2021-09-29 06:32:10|362.17|359.37|362.1|359.3|362.17|359.37|362.1|359.3|0
1632897140000|2021-09-29 06:32:20|362.24|359.44|362.1|359.3|362.32|359.52|362.1|359.3|0
1632897150000|2021-09-29 06:32:30|362.03|359.23|361.95|359.15|362.03|359.23|361.73|358.93|0
1632897160000|2021-09-29 06:32:40|361.88|359.08|361.88|359.08|361.88|359.08|361.73|358.93|0
1632897170000|2021-09-29 06:32:50|361.8|359|361.59|358.79|361.8|359|361.44|358.64|0
1632897180000|2021-09-29 06:33:00|361.29|358.49|361.07|358.27|361.29|358.49|361|358.2|0
1632897190000|2021-09-29 06:33:10|361.29|358.49|361.29|358.49|361.44|358.64|361.29|358.49|0
1632897200000|2021-09-29 06:33:20|361.15|358.35|361.44|358.64|361.44|358.64|361.15|358.35|0
1632897210000|2021-09-29 06:33:30|361.59|358.79|361.66|358.86|361.73|358.93|361.59|358.79|0
1632897220000|2021-09-29 06:33:40|361.59|358.79|361.59|358.79|361.73|358.93|361.59|358.79|0
1632897230000|2021-09-29 06:33:50|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1632897240000|2021-09-29 06:34:00|361.88|359.08|361.73|358.93|361.88|359.08|361.73|358.93|0
1632897250000|2021-09-29 06:34:10|361.15|358.35|361.07|358.27|361.29|358.49|361.07|358.27|0
1632897260000|2021-09-29 06:34:20|360.78|357.98|360.71|357.91|360.78|357.98|360.71|357.91|0
1632897270000|2021-09-29 06:34:30|360.85|358.05|360.85|358.05|361|358.2|360.85|358.05|0
1632897280000|2021-09-29 06:34:40|361.29|358.49|361.15|358.35|361.29|358.49|361.15|358.35|0
1632897290000|2021-09-29 06:34:50|361.44|358.64|361.59|358.79|361.59|358.79|361.44|358.64|0
1632897300000|2021-09-29 06:35:00|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1632897310000|2021-09-29 06:35:10|361.59|358.79|361.73|358.93|361.73|358.93|361.59|358.79|0
1632897320000|2021-09-29 06:35:20|361.59|358.79|361.73|358.93|361.88|359.08|361.59|358.79|0
1632897330000|2021-09-29 06:35:30|361.88|359.08|362.09|359.29|362.09|359.29|361.88|359.08|0
1632897340000|2021-09-29 06:35:40|362.02|359.22|362.17|359.37|362.17|359.37|362.02|359.22|0
1632897350000|2021-09-29 06:35:50|362.02|359.22|361.73|358.93|362.02|359.22|361.73|358.93|0
1632897360000|2021-09-29 06:36:00|361.8|359|361.66|358.86|361.8|359|361.66|358.86|0
1632897370000|2021-09-29 06:36:10|361.59|358.79|361.88|359.08|361.88|359.08|361.59|358.79|0
1632897380000|2021-09-29 06:36:20|361.73|358.93|361.58|358.78|361.73|358.93|361.58|358.78|0
1632897390000|2021-09-29 06:36:30|361.73|358.93|361.58|358.78|361.73|358.93|361.58|358.78|0
1632897400000|2021-09-29 06:36:40|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1632897410000|2021-09-29 06:36:50|361.58|358.78|361.44|358.64|361.58|358.78|361.44|358.64|0
1632897420000|2021-09-29 06:37:00|361.15|358.35|361.15|358.35|361.15|358.35|361|358.2|0
1632897430000|2021-09-29 06:37:10|361.07|358.27|361|358.2|361.07|358.27|360.63|357.83|0
1632897440000|2021-09-29 06:37:20|361.15|358.35|361.44|358.64|361.44|358.64|361.15|358.35|0
1632897450000|2021-09-29 06:37:30|361.58|358.78|361.73|358.93|361.73|358.93|361.58|358.78|0
1632897460000|2021-09-29 06:37:40|361.65|358.85|361.44|358.64|361.65|358.85|361.44|358.64|0
1632897470000|2021-09-29 06:37:50|361.29|358.49|361.22|358.42|361.29|358.49|361.15|358.35|0
1632897480000|2021-09-29 06:38:00|361|358.2|361|358.2|361.15|358.35|361|358.2|0
1632897490000|2021-09-29 06:38:10|361.15|358.35|360.71|357.91|361.29|358.49|360.71|357.91|0
1632897500000|2021-09-29 06:38:20|360.85|358.05|360.71|357.91|360.85|358.05|360.71|357.91|0
1632897510000|2021-09-29 06:38:30|360.85|358.05|361.15|358.35|361.15|358.35|360.85|358.05|0
1632897520000|2021-09-29 06:38:40|361|358.2|360.85|358.05|361|358.2|360.85|358.05|0
1632897530000|2021-09-29 06:38:50|360.71|357.91|360.71|357.91|361|358.2|360.71|357.91|0
1632897540000|2021-09-29 06:39:00|360.85|358.05|360.56|357.76|360.85|358.05|360.56|357.76|0
1632897550000|2021-09-29 06:39:10|360.85|358.05|360.85|358.05|360.85|358.05|360.71|357.91|0
1632897560000|2021-09-29 06:39:20|361|358.2|361|358.2|361.07|358.27|361|358.2|0
1632897570000|2021-09-29 06:39:30|361.14|358.34|361.14|358.34|361.14|358.34|361.07|358.27|0
1632897580000|2021-09-29 06:39:40|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1632897590000|2021-09-29 06:39:50|361.21|358.41|361.58|358.78|361.58|358.78|361.21|358.41|0
1632897600000|2021-09-29 06:40:00|361.29|358.49|361.29|358.49|361.29|358.49|361.14|358.34|0
1632897610000|2021-09-29 06:40:10|361|358.2|360.85|358.05|361|358.2|360.85|358.05|0
1632897620000|2021-09-29 06:40:20|361.14|358.34|360.27|357.47|361.14|358.34|360.27|357.47|0
1632897630000|2021-09-29 06:40:30|360.12|357.32|360.41|357.61|360.56|357.76|360.12|357.32|0
1632897640000|2021-09-29 06:40:40|360.56|357.76|360.56|357.76|360.71|357.91|360.56|357.76|0
1632897650000|2021-09-29 06:40:50|360.71|357.91|361.14|358.34|361.14|358.34|360.71|357.91|0
1632897660000|2021-09-29 06:41:00|361.29|358.49|360.71|357.91|361.29|358.49|360.71|357.91|0
1632897670000|2021-09-29 06:41:10|360.63|357.83|360.85|358.05|360.85|358.05|360.63|357.83|0
1632897680000|2021-09-29 06:41:20|361.07|358.27|361.14|358.34|361.14|358.34|361|358.2|0
1632897690000|2021-09-29 06:41:30|361.29|358.49|361.14|358.34|361.29|358.49|361|358.2|0
1632897700000|2021-09-29 06:41:40|361.29|358.49|361.14|358.34|361.29|358.49|361|358.2|0
1632897710000|2021-09-29 06:41:50|361|358.2|361|358.2|361.14|358.34|361|358.2|0
1632897720000|2021-09-29 06:42:00|361.14|358.34|361.44|358.64|361.44|358.64|361.14|358.34|0
1632897740000|2021-09-29 06:42:20|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1632897750000|2021-09-29 06:42:30|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1632897760000|2021-09-29 06:42:40|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1632897770000|2021-09-29 06:42:50|361.07|358.27|361.58|358.78|361.58|358.78|361.07|358.27|0
1632897780000|2021-09-29 06:43:00|361.73|358.93|362.02|359.22|362.02|359.22|361.73|358.93|0
1632897790000|2021-09-29 06:43:10|362.17|359.37|362.17|359.37|362.31|359.51|362.17|359.37|0
1632897800000|2021-09-29 06:43:20|362.09|359.29|362.17|359.37|362.17|359.37|362.09|359.29|0
1632897810000|2021-09-29 06:43:30|362.46|359.66|362.31|359.51|362.46|359.66|362.31|359.51|0
1632897820000|2021-09-29 06:43:40|362.24|359.44|362.46|359.66|362.46|359.66|362.24|359.44|0
1632897830000|2021-09-29 06:43:50|362.61|359.81|362.61|359.81|362.61|359.81|362.46|359.66|0
1632897840000|2021-09-29 06:44:00|362.46|359.66|362.75|359.95|362.75|359.95|362.46|359.66|0
1632897850000|2021-09-29 06:44:10|362.46|359.66|362.61|359.81|362.61|359.81|362.46|359.66|0
1632897860000|2021-09-29 06:44:20|362.75|359.95|362.61|359.81|362.75|359.95|362.61|359.81|0
1632897870000|2021-09-29 06:44:30|363.05|360.25|363.19|360.39|363.19|360.39|363.05|360.25|0
1632897880000|2021-09-29 06:44:40|363.05|360.25|363.05|360.25|363.19|360.39|363.05|360.25|0
1632897890000|2021-09-29 06:44:50|363.34|360.54|363.19|360.39|363.34|360.54|363.19|360.39|0
1632897900000|2021-09-29 06:45:00|363.34|360.54|363.34|360.54|363.34|360.54|363.34|360.54|0
1632897910000|2021-09-29 06:45:10|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1632897920000|2021-09-29 06:45:20|363.78|360.98|363.49|360.69|363.78|360.98|363.49|360.69|0
1632897930000|2021-09-29 06:45:30|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1632897940000|2021-09-29 06:45:40|363.56|360.76|363.49|360.69|363.56|360.76|363.49|360.69|0
1632897950000|2021-09-29 06:45:50|363.63|360.83|363.34|360.54|363.63|360.83|363.34|360.54|0
1632897960000|2021-09-29 06:46:00|363.19|360.39|363.63|360.83|363.63|360.83|363.19|360.39|0
1632897970000|2021-09-29 06:46:10|363.49|360.69|363.63|360.83|363.63|360.83|363.49|360.69|0
1632897980000|2021-09-29 06:46:20|363.41|360.61|363.49|360.69|363.49|360.69|363.34|360.54|0
1632897990000|2021-09-29 06:46:30|363.41|360.61|363.63|360.83|363.63|360.83|363.41|360.61|0
1632898000000|2021-09-29 06:46:40|363.7|360.9|363.78|360.98|363.78|360.98|363.7|360.9|0
1632898010000|2021-09-29 06:46:50|363.56|360.76|363.56|360.76|363.56|360.76|363.49|360.69|0
1632898020000|2021-09-29 06:47:00|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1632898030000|2021-09-29 06:47:10|363.7|360.9|363.78|360.98|363.93|361.13|363.7|360.9|0
1632898040000|2021-09-29 06:47:20|363.93|361.13|363.93|361.13|363.93|361.13|363.85|361.05|0
1632898050000|2021-09-29 06:47:30|364.07|361.27|363.93|361.13|364.22|361.42|363.93|361.13|0
1632898060000|2021-09-29 06:47:40|364|361.2|363.93|361.13|364|361.2|363.93|361.13|0
1632898070000|2021-09-29 06:47:50|363.85|361.05|363.93|361.13|363.93|361.13|363.85|361.05|0
1632898080000|2021-09-29 06:48:00|363.78|360.98|363.63|360.83|363.93|361.13|363.63|360.83|0
1632898090000|2021-09-29 06:48:10|363.78|360.98|363.93|361.13|363.93|361.13|363.78|360.98|0
1632898100000|2021-09-29 06:48:20|363.78|360.98|363.85|361.05|363.93|361.13|363.78|360.98|0
1632898110000|2021-09-29 06:48:30|363.78|360.98|363.63|360.83|363.78|360.98|363.63|360.83|0
1632898120000|2021-09-29 06:48:40|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1632898130000|2021-09-29 06:48:50|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1632898140000|2021-09-29 06:49:00|363.19|360.39|363.41|360.61|363.41|360.61|363.19|360.39|0
1632898150000|2021-09-29 06:49:10|363.34|360.54|363.26|360.46|363.34|360.54|363.19|360.39|0
1632898160000|2021-09-29 06:49:20|363.34|360.54|363.48|360.68|363.48|360.68|363.34|360.54|0
1632898170000|2021-09-29 06:49:30|363.55|360.75|363.48|360.68|363.55|360.75|363.48|360.68|0
1632898180000|2021-09-29 06:49:40|363.63|360.83|363.63|360.83|363.63|360.83|363.55|360.75|0
1632898190000|2021-09-29 06:49:50|363.48|360.68|363.63|360.83|363.63|360.83|363.48|360.68|0
1632898200000|2021-09-29 06:50:00|363.78|360.98|363.63|360.83|363.78|360.98|363.63|360.83|0
1632898210000|2021-09-29 06:50:10|363.78|360.98|363.7|360.9|363.78|360.98|363.63|360.83|0
1632898220000|2021-09-29 06:50:20|363.78|360.98|363.41|360.61|363.78|360.98|363.41|360.61|0
1632898230000|2021-09-29 06:50:30|363.55|360.75|363.55|360.75|363.63|360.83|363.55|360.75|0
1632898240000|2021-09-29 06:50:40|363.63|360.83|363.48|360.68|363.63|360.83|363.48|360.68|0
1632898250000|2021-09-29 06:50:50|363.55|360.75|363.78|360.98|363.78|360.98|363.55|360.75|0
1632898260000|2021-09-29 06:51:00|363.63|360.83|363.63|360.83|363.7|360.9|363.63|360.83|0
1632898270000|2021-09-29 06:51:10|363.78|360.98|363.92|361.12|363.92|361.12|363.78|360.98|0
1632898280000|2021-09-29 06:51:20|363.85|361.05|363.78|360.98|363.85|361.05|363.78|360.98|0
1632898290000|2021-09-29 06:51:30|363.7|360.9|363.78|360.98|363.78|360.98|363.7|360.9|0
1632898300000|2021-09-29 06:51:40|363.85|361.05|363.78|360.98|363.85|361.05|363.78|360.98|0
1632898310000|2021-09-29 06:51:50|363.92|361.12|363.92|361.12|363.92|361.12|363.78|360.98|0
1632898320000|2021-09-29 06:52:00|364.22|361.42|364.36|361.56|364.36|361.56|364.22|361.42|0
1632898330000|2021-09-29 06:52:10|364.51|361.71|364.51|361.71|364.51|361.71|364.36|361.56|0
1632898340000|2021-09-29 06:52:20|364.58|361.78|364.81|362.01|364.81|362.01|364.51|361.71|0
1632898350000|2021-09-29 06:52:30|364.51|361.71|364.51|361.71|364.66|361.86|364.36|361.56|0
1632898360000|2021-09-29 06:52:40|364.36|361.56|364.22|361.42|364.36|361.56|364.22|361.42|0
1632898370000|2021-09-29 06:52:50|364.29|361.49|364.07|361.27|364.29|361.49|364.07|361.27|0
1632898380000|2021-09-29 06:53:00|363.92|361.12|364.07|361.27|364.07|361.27|363.92|361.12|0
1632898390000|2021-09-29 06:53:10|364.14|361.34|364.29|361.49|364.29|361.49|364.07|361.27|0
1632898400000|2021-09-29 06:53:20|364.07|361.27|364.07|361.27|364.07|361.27|363.99|361.19|0
1632898410000|2021-09-29 06:53:30|364.14|361.34|364.22|361.42|364.22|361.42|364.14|361.34|0
1632898420000|2021-09-29 06:53:40|363.92|361.12|363.99|361.19|363.99|361.19|363.92|361.12|0
1632898430000|2021-09-29 06:53:50|364.07|361.27|363.92|361.12|364.07|361.27|363.92|361.12|0
1632898440000|2021-09-29 06:54:00|363.99|361.19|363.85|361.05|363.99|361.19|363.85|361.05|0
1632898450000|2021-09-29 06:54:10|363.92|361.12|364.07|361.27|364.07|361.27|363.92|361.12|0
1632898460000|2021-09-29 06:54:20|364.22|361.42|363.99|361.19|364.22|361.42|363.92|361.12|0
1632898470000|2021-09-29 06:54:30|364.07|361.27|363.85|361.05|364.07|361.27|363.85|361.05|0
1632898480000|2021-09-29 06:54:40|363.78|360.98|363.92|361.12|363.92|361.12|363.78|360.98|0
1632898490000|2021-09-29 06:54:50|363.85|361.05|363.92|361.12|363.92|361.12|363.85|361.05|0
1632898500000|2021-09-29 06:55:00|363.85|361.05|363.19|360.39|363.85|361.05|363.19|360.39|0
1632898510000|2021-09-29 06:55:10|363.34|360.54|363.48|360.68|363.48|360.68|363.34|360.54|0
1632898520000|2021-09-29 06:55:20|363.34|360.54|363.48|360.68|363.48|360.68|363.34|360.54|0
1632898530000|2021-09-29 06:55:30|363.63|360.83|363.48|360.68|363.63|360.83|363.34|360.54|0
1632898540000|2021-09-29 06:55:40|363.34|360.54|363.19|360.39|363.34|360.54|363.19|360.39|0
1632898550000|2021-09-29 06:55:50|363.26|360.46|363.34|360.54|363.34|360.54|363.19|360.39|0
1632898560000|2021-09-29 06:56:00|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1632898570000|2021-09-29 06:56:10|363.92|361.12|363.78|360.98|363.92|361.12|363.78|360.98|0
1632898580000|2021-09-29 06:56:20|363.92|361.12|363.78|360.98|363.92|361.12|363.78|360.98|0
1632898590000|2021-09-29 06:56:30|363.92|361.12|364.07|361.27|364.07|361.27|363.92|361.12|0
1632898600000|2021-09-29 06:56:40|364.14|361.34|364.36|361.56|364.51|361.71|364.14|361.34|0
1632898610000|2021-09-29 06:56:50|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1632898620000|2021-09-29 06:57:00|364.14|361.34|364.36|361.56|364.36|361.56|364.14|361.34|0
1632898630000|2021-09-29 06:57:10|364.29|361.49|364.22|361.42|364.29|361.49|364.22|361.42|0
1632898640000|2021-09-29 06:57:20|364.36|361.56|364.22|361.42|364.36|361.56|364.22|361.42|0
1632898650000|2021-09-29 06:57:30|364.07|361.27|364.07|361.27|364.22|361.42|364.07|361.27|0
1632898660000|2021-09-29 06:57:40|363.92|361.12|364.22|361.42|364.22|361.42|363.92|361.12|0
1632898670000|2021-09-29 06:57:50|364.07|361.27|364.07|361.27|364.22|361.42|364.07|361.27|0
1632898680000|2021-09-29 06:58:00|363.92|361.12|363.92|361.12|363.92|361.12|363.77|360.97|0
1632898690000|2021-09-29 06:58:10|363.84|361.04|363.77|360.97|363.92|361.12|363.77|360.97|0
1632898700000|2021-09-29 06:58:20|363.92|361.12|363.92|361.12|364.07|361.27|363.92|361.12|0
1632898710000|2021-09-29 06:58:30|363.77|360.97|363.63|360.83|363.77|360.97|363.63|360.83|0
1632898720000|2021-09-29 06:58:40|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1632898730000|2021-09-29 06:58:50|363.84|361.04|364.07|361.27|364.07|361.27|363.84|361.04|0
1632898740000|2021-09-29 06:59:00|363.92|361.12|363.77|360.97|363.92|361.12|363.77|360.97|0
1632898750000|2021-09-29 06:59:10|363.7|360.9|363.19|360.39|363.7|360.9|363.19|360.39|0
1632898760000|2021-09-29 06:59:20|363.33|360.53|363.04|360.24|363.33|360.53|363.04|360.24|0
1632898770000|2021-09-29 06:59:30|362.75|359.95|362.45|359.65|362.75|359.95|362.45|359.65|0
1632898780000|2021-09-29 06:59:40|362.6|359.8|362.6|359.8|362.67|359.87|362.6|359.8|0
1632898790000|2021-09-29 06:59:50|362.89|360.09|362.6|359.8|362.89|360.09|362.6|359.8|0
1632898800000|2021-09-29 07:00:00|362.75|359.95|363.77|360.97|363.77|360.97|362.75|359.95|0
1632898810000|2021-09-29 07:00:10|364.07|361.27|364.28|361.48|364.28|361.48|363.92|361.12|0
1632898820000|2021-09-29 07:00:20|364.36|361.56|363.77|360.97|364.36|361.56|363.77|360.97|0
1632898830000|2021-09-29 07:00:30|363.84|361.04|364.95|362.15|364.95|362.15|363.84|361.04|0
1632898840000|2021-09-29 07:00:40|364.8|362|365.24|362.44|365.24|362.44|364.8|362|0
1632898850000|2021-09-29 07:00:50|365.31|362.51|365.68|362.88|365.68|362.88|365.31|362.51|0
1632898860000|2021-09-29 07:01:00|365.61|362.81|365.68|362.88|365.68|362.88|365.39|362.59|0
1632898870000|2021-09-29 07:01:10|365.54|362.74|363.7|360.9|365.54|362.74|363.7|360.9|0
1632898880000|2021-09-29 07:01:20|363.92|361.12|363.77|360.97|363.92|361.12|363.77|360.97|0
1632898890000|2021-09-29 07:01:30|363.99|361.19|363.7|360.9|364.07|361.27|363.7|360.9|0
1632898900000|2021-09-29 07:01:40|363.63|360.83|364.21|361.41|364.21|361.41|363.19|360.39|0
1632898910000|2021-09-29 07:01:50|364.51|361.71|364.8|362|364.95|362.15|364.51|361.71|0
1632898920000|2021-09-29 07:02:00|363.77|360.97|364.07|361.27|364.07|361.27|363.77|360.97|0
1632898930000|2021-09-29 07:02:10|363.63|360.83|363.77|360.97|363.77|360.97|363.63|360.83|0
1632898940000|2021-09-29 07:02:20|363.92|361.12|363.63|360.83|363.92|361.12|363.48|360.68|0
1632898950000|2021-09-29 07:02:30|363.48|360.68|363.04|360.24|363.48|360.68|363.04|360.24|0
1632898960000|2021-09-29 07:02:40|362.45|359.65|366.31|363.51|366.31|363.51|362.45|359.65|0
1632898970000|2021-09-29 07:02:50|366.38|363.58|362.37|359.57|366.38|363.58|362.01|359.21|0
1632898980000|2021-09-29 07:03:00|362.3|359.5|362.15|359.35|362.45|359.65|362.15|359.35|0
1632898990000|2021-09-29 07:03:10|362.01|359.21|362.15|359.35|362.15|359.35|362.01|359.21|0
1632899000000|2021-09-29 07:03:20|362.74|359.94|363.03|360.23|363.03|360.23|362.74|359.94|0
1632899010000|2021-09-29 07:03:30|362.88|360.08|359.58|356.78|363.03|360.23|359.58|356.78|0
1632899020000|2021-09-29 07:03:40|359.72|356.92|359.72|356.92|359.8|357|359.72|356.92|0
1632899030000|2021-09-29 07:03:50|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1632899040000|2021-09-29 07:04:00|358.85|356.05|359.76|356.96|360.13|357.33|358.85|356.05|0
1632899050000|2021-09-29 07:04:10|359.55|356.75|359.11|356.31|359.55|356.75|359.11|356.31|0
1632899060000|2021-09-29 07:04:20|359.4|356.6|359.55|356.75|359.55|356.75|359.4|356.6|0
1632899070000|2021-09-29 07:04:30|359.4|356.6|358.82|356.02|359.4|356.6|358.82|356.02|0
1632899080000|2021-09-29 07:04:40|359.11|356.31|359.11|356.31|359.25|356.45|358.96|356.16|0
1632899090000|2021-09-29 07:04:50|358.67|355.87|358.38|355.58|358.67|355.87|358.15|355.35|0
1632899100000|2021-09-29 07:05:00|358.18|355.78|358.61|356.21|358.91|356.51|358.18|355.78|0
1632899110000|2021-09-29 07:05:10|358.76|356.36|359.62|357.22|359.77|357.37|358.76|356.36|0
1632899120000|2021-09-29 07:05:20|359.92|357.52|360.57|358.17|360.57|358.17|359.92|357.52|0
1632899130000|2021-09-29 07:05:30|360.36|357.96|359.92|357.52|360.36|357.96|359.77|357.37|0
1632899140000|2021-09-29 07:05:40|360.21|357.81|359.62|357.22|360.21|357.81|359.62|357.22|0
1632899150000|2021-09-29 07:05:50|359.77|357.37|360.36|357.96|360.36|357.96|359.77|357.37|0
1632899160000|2021-09-29 07:06:00|360.65|358.25|359.77|357.37|360.65|358.25|359.77|357.37|0
1632899170000|2021-09-29 07:06:10|359.92|357.52|359.77|357.37|359.92|357.52|359.77|357.37|0
1632899180000|2021-09-29 07:06:20|359.92|357.52|360.5|358.1|360.5|358.1|359.92|357.52|0
1632899190000|2021-09-29 07:06:30|360.57|358.17|360.5|358.1|360.65|358.25|360.35|357.95|0
1632899200000|2021-09-29 07:06:40|360.79|358.39|361.38|358.98|361.38|358.98|360.79|358.39|0
1632899210000|2021-09-29 07:06:50|361.23|358.83|361.23|358.83|361.38|358.98|361.23|358.83|0
1632899220000|2021-09-29 07:07:00|361.09|358.69|360.94|358.54|361.09|358.69|360.35|357.95|0
1632899230000|2021-09-29 07:07:10|360.5|358.1|360.79|358.39|360.79|358.39|360.5|358.1|0
1632899240000|2021-09-29 07:07:20|361.23|358.83|361.09|358.69|361.23|358.83|361.01|358.61|0
1632899250000|2021-09-29 07:07:30|360.79|358.39|360.5|358.1|360.94|358.54|360.5|358.1|0
1632899260000|2021-09-29 07:07:40|360.35|357.95|360.21|357.81|360.5|358.1|360.21|357.81|0
1632899270000|2021-09-29 07:07:50|360.06|357.66|359.92|357.52|360.06|357.66|359.77|357.37|0
1632899280000|2021-09-29 07:08:00|360.5|358.1|360.35|357.95|360.65|358.25|360.35|357.95|0
1632899290000|2021-09-29 07:08:10|360.5|358.1|360.35|357.95|360.5|358.1|360.35|357.95|0
1632899300000|2021-09-29 07:08:20|360.5|358.1|360.21|357.81|360.5|358.1|360.21|357.81|0
1632899310000|2021-09-29 07:08:30|360.06|357.66|360.65|358.25|360.65|358.25|360.06|357.66|0
1632899320000|2021-09-29 07:08:40|360.79|358.39|360.65|358.25|360.79|358.39|360.65|358.25|0
1632899330000|2021-09-29 07:08:50|360.79|358.39|360.5|358.1|360.79|358.39|360.21|357.81|0
1632899340000|2021-09-29 07:09:00|360.65|358.25|361.53|359.13|361.53|359.13|360.65|358.25|0
1632899350000|2021-09-29 07:09:10|361.38|358.98|361.53|359.13|361.53|359.13|361.38|358.98|0
1632899360000|2021-09-29 07:09:20|361.6|359.2|361.53|359.13|361.97|359.57|361.53|359.13|0
1632899370000|2021-09-29 07:09:30|361.38|358.98|361.09|358.69|361.38|358.98|361.09|358.69|0
1632899380000|2021-09-29 07:09:40|361.38|358.98|361.23|358.83|361.38|358.98|361.23|358.83|0
1632899390000|2021-09-29 07:09:50|361.38|358.98|361.38|358.98|361.38|358.98|361.09|358.69|0
1632899400000|2021-09-29 07:10:00|361.53|359.13|361.09|358.69|361.53|359.13|361.09|358.69|0
1632899410000|2021-09-29 07:10:10|360.79|358.39|361.23|358.83|361.23|358.83|360.79|358.39|0
1632899420000|2021-09-29 07:10:20|361.53|359.13|361.09|358.69|361.53|359.13|361.09|358.69|0
1632899430000|2021-09-29 07:10:30|361.23|358.83|360.79|358.39|361.23|358.83|360.79|358.39|0
1632899440000|2021-09-29 07:10:40|360.94|358.54|361.38|358.98|361.38|358.98|360.94|358.54|0
1632899450000|2021-09-29 07:10:50|362.11|359.71|361.89|359.49|362.11|359.71|361.89|359.49|0
1632899460000|2021-09-29 07:11:00|361.82|359.42|361.38|358.98|361.82|359.42|361.38|358.98|0
1632899470000|2021-09-29 07:11:10|361.53|359.13|361.53|359.13|361.67|359.27|361.53|359.13|0
1632899480000|2021-09-29 07:11:20|361.45|359.05|360.94|358.54|361.45|359.05|360.79|358.39|0
1632899490000|2021-09-29 07:11:30|361.09|358.69|360.94|358.54|361.09|358.69|360.94|358.54|0
1632899500000|2021-09-29 07:11:40|361.09|358.69|361.23|358.83|361.23|358.83|360.79|358.39|0
1632899510000|2021-09-29 07:11:50|361.45|359.05|361.52|359.12|361.67|359.27|361.45|359.05|0
1632899520000|2021-09-29 07:12:00|361.23|358.83|361.82|359.42|361.82|359.42|361.23|358.83|0
1632899530000|2021-09-29 07:12:10|361.67|359.27|361.23|358.83|361.67|359.27|361.23|358.83|0
1632899540000|2021-09-29 07:12:20|361.52|359.12|361.67|359.27|361.67|359.27|361.52|359.12|0
1632899550000|2021-09-29 07:12:30|361.82|359.42|361.82|359.42|361.82|359.42|361.67|359.27|0
1632899560000|2021-09-29 07:12:40|361.67|359.27|361.82|359.42|361.82|359.42|361.67|359.27|0
1632899570000|2021-09-29 07:12:50|361.67|359.27|361.82|359.42|361.96|359.56|361.67|359.27|0
1632899580000|2021-09-29 07:13:00|361.96|359.56|361.82|359.42|361.96|359.56|361.67|359.27|0
1632899590000|2021-09-29 07:13:10|361.96|359.56|361.82|359.42|362.11|359.71|361.82|359.42|0
1632899600000|2021-09-29 07:13:20|361.96|359.56|362.11|359.71|362.11|359.71|361.96|359.56|0
1632899610000|2021-09-29 07:13:30|362.26|359.86|362.11|359.71|362.26|359.86|362.11|359.71|0
1632899620000|2021-09-29 07:13:40|362.03|359.63|362.11|359.71|362.26|359.86|361.96|359.56|0
1632899630000|2021-09-29 07:13:50|362.26|359.86|362.11|359.71|362.4|360|361.96|359.56|0
1632899640000|2021-09-29 07:14:00|361.96|359.56|362.11|359.71|362.11|359.71|361.96|359.56|0
1632899650000|2021-09-29 07:14:10|362.03|359.63|362.11|359.71|362.33|359.93|362.03|359.63|0
1632899660000|2021-09-29 07:14:20|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1632899670000|2021-09-29 07:14:30|361.82|359.42|361.96|359.56|362.11|359.71|361.82|359.42|0
1632899680000|2021-09-29 07:14:40|362.26|359.86|362.4|360|362.4|360|362.26|359.86|0
1632899690000|2021-09-29 07:14:50|362.33|359.93|362.26|359.86|362.33|359.93|362.26|359.86|0
1632899700000|2021-09-29 07:15:00|362.7|360.3|362.84|360.44|362.99|360.59|362.55|360.15|0
1632899710000|2021-09-29 07:15:10|362.7|360.3|363.29|360.89|363.29|360.89|362.7|360.3|0
1632899720000|2021-09-29 07:15:20|363.28|360.88|363.8|361.4|363.8|361.4|363.14|360.74|0
1632899730000|2021-09-29 07:15:30|363.87|361.47|363.73|361.33|363.87|361.47|363.73|361.33|0
1632899740000|2021-09-29 07:15:40|363.58|361.18|363.43|361.03|363.58|361.18|363.43|361.03|0
1632899750000|2021-09-29 07:15:50|363.28|360.88|363.14|360.74|363.28|360.88|362.99|360.59|0
1632899760000|2021-09-29 07:16:00|363.28|360.88|362.84|360.44|363.28|360.88|362.7|360.3|0
1632899770000|2021-09-29 07:16:10|362.77|360.37|362.7|360.3|362.77|360.37|362.7|360.3|0
1632899780000|2021-09-29 07:16:20|362.62|360.22|362.55|360.15|362.62|360.22|362.4|360|0
1632899790000|2021-09-29 07:16:30|362.4|360|362.26|359.86|362.55|360.15|362.26|359.86|0
1632899800000|2021-09-29 07:16:40|362.11|359.71|362.26|359.86|362.26|359.86|362.11|359.71|0
1632899810000|2021-09-29 07:16:50|362.18|359.78|362.4|360|362.4|360|362.18|359.78|0
1632899820000|2021-09-29 07:17:00|362.26|359.86|362.99|360.59|362.99|360.59|362.26|359.86|0
1632899830000|2021-09-29 07:17:10|362.84|360.44|362.84|360.44|362.99|360.59|362.84|360.44|0
1632899840000|2021-09-29 07:17:20|362.55|360.15|362.84|360.44|362.84|360.44|362.55|360.15|0
1632899850000|2021-09-29 07:17:30|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1632899860000|2021-09-29 07:17:40|362.84|360.44|362.99|360.59|362.99|360.59|362.77|360.37|0
1632899870000|2021-09-29 07:17:50|362.84|360.44|363.28|360.88|363.28|360.88|362.84|360.44|0
1632899880000|2021-09-29 07:18:00|363.43|361.03|363.58|361.18|363.58|361.18|363.43|361.03|0
1632899890000|2021-09-29 07:18:10|363.43|361.03|363.58|361.18|363.58|361.18|363.43|361.03|0
1632899900000|2021-09-29 07:18:20|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1632899910000|2021-09-29 07:18:30|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1632899920000|2021-09-29 07:18:40|363.87|361.47|363.43|361.03|363.87|361.47|363.28|360.88|0
1632899930000|2021-09-29 07:18:50|363.72|361.32|363.72|361.32|363.72|361.32|363.58|361.18|0
1632899940000|2021-09-29 07:19:00|363.58|361.18|363.87|361.47|364.02|361.62|363.58|361.18|0
1632899950000|2021-09-29 07:19:10|363.8|361.4|363.58|361.18|363.87|361.47|363.58|361.18|0
1632899960000|2021-09-29 07:19:20|363.72|361.32|364.02|361.62|364.02|361.62|363.72|361.32|0
1632899970000|2021-09-29 07:19:30|363.58|361.18|363.72|361.32|364.02|361.62|363.58|361.18|0
1632899980000|2021-09-29 07:19:40|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1632899990000|2021-09-29 07:19:50|364.17|361.77|364.09|361.69|364.17|361.77|364.09|361.69|0
1632900000000|2021-09-29 07:20:00|364.02|361.62|364.75|362.35|364.75|362.35|364.02|361.62|0
1632900010000|2021-09-29 07:20:10|364.61|362.21|365.05|362.65|365.05|362.65|364.61|362.21|0
1632900020000|2021-09-29 07:20:20|364.75|362.35|364.75|362.35|364.9|362.5|364.61|362.21|0
1632900030000|2021-09-29 07:20:30|364.9|362.5|365.2|362.8|365.2|362.8|364.9|362.5|0
1632900040000|2021-09-29 07:20:40|365.05|362.65|365.64|363.24|365.64|363.24|365.05|362.65|0
1632900050000|2021-09-29 07:20:50|365.79|363.39|366|363.6|366|363.6|365.79|363.39|0
1632900060000|2021-09-29 07:21:00|366.08|363.68|365.93|363.53|366.23|363.83|365.93|363.53|0
1632900070000|2021-09-29 07:21:10|365.79|363.39|365.93|363.53|365.93|363.53|365.79|363.39|0
1632900080000|2021-09-29 07:21:20|365.79|363.39|365.79|363.39|365.86|363.46|365.79|363.39|0
1632900090000|2021-09-29 07:21:30|366|363.6|366.38|363.98|366.38|363.98|366|363.6|0
1632900100000|2021-09-29 07:21:40|366.52|364.12|366.38|363.98|366.52|364.12|366.38|363.98|0
1632900110000|2021-09-29 07:21:50|366.52|364.12|366|363.6|366.52|364.12|365.93|363.53|0
1632900120000|2021-09-29 07:22:00|366.08|363.68|366.08|363.68|366.23|363.83|366.08|363.68|0
1632900130000|2021-09-29 07:22:10|366.23|363.83|365.93|363.53|366.23|363.83|365.93|363.53|0
1632900140000|2021-09-29 07:22:20|366.08|363.68|366.23|363.83|366.23|363.83|365.93|363.53|0
1632900150000|2021-09-29 07:22:30|366.15|363.75|366.08|363.68|366.15|363.75|366.08|363.68|0
1632900160000|2021-09-29 07:22:40|366.23|363.83|366.38|363.98|366.38|363.98|366.23|363.83|0
1632900170000|2021-09-29 07:22:50|366.23|363.83|366.23|363.83|366.38|363.98|366.23|363.83|0
1632900180000|2021-09-29 07:23:00|366.08|363.68|365.93|363.53|366.08|363.68|365.93|363.53|0
1632900190000|2021-09-29 07:23:10|366.38|363.98|365.93|363.53|366.38|363.98|365.93|363.53|0
1632900200000|2021-09-29 07:23:20|366.08|363.68|365.64|363.24|366.08|363.68|365.64|363.24|0
1632900210000|2021-09-29 07:23:30|365.78|363.38|365.93|363.53|365.93|363.53|365.78|363.38|0
1632900220000|2021-09-29 07:23:40|365.78|363.38|365.93|363.53|365.93|363.53|365.78|363.38|0
1632900230000|2021-09-29 07:23:50|365.78|363.38|365.93|363.53|366|363.6|365.78|363.38|0
1632900240000|2021-09-29 07:24:00|366.23|363.83|366.3|363.9|366.3|363.9|366.08|363.68|0
1632900250000|2021-09-29 07:24:10|366.23|363.83|366.08|363.68|366.37|363.97|366.08|363.68|0
1632900260000|2021-09-29 07:24:20|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1632900270000|2021-09-29 07:24:30|365.78|363.38|365.78|363.38|365.78|363.38|365.64|363.24|0
1632900280000|2021-09-29 07:24:40|365.93|363.53|366.08|363.68|366.08|363.68|365.93|363.53|0
1632900290000|2021-09-29 07:24:50|366.23|363.83|366.08|363.68|366.23|363.83|365.93|363.53|0
1632900300000|2021-09-29 07:25:00|366.23|363.83|366.23|363.83|366.37|363.97|366.23|363.83|0
1632900310000|2021-09-29 07:25:10|366.08|363.68|365.93|363.53|366.08|363.68|365.78|363.38|0
1632900320000|2021-09-29 07:25:20|365.78|363.38|366.08|363.68|366.08|363.68|365.78|363.38|0
1632900330000|2021-09-29 07:25:30|366|363.6|366.23|363.83|366.23|363.83|366|363.6|0
1632900340000|2021-09-29 07:25:40|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1632900350000|2021-09-29 07:25:50|365.93|363.53|365.93|363.53|365.93|363.53|365.78|363.38|0
1632900360000|2021-09-29 07:26:00|365.64|363.24|366.08|363.68|366.08|363.68|365.64|363.24|0
1632900370000|2021-09-29 07:26:10|366.23|363.83|365.78|363.38|366.23|363.83|365.78|363.38|0
1632900380000|2021-09-29 07:26:20|366.08|363.68|365.93|363.53|366.08|363.68|365.93|363.53|0
1632900390000|2021-09-29 07:26:30|366.08|363.68|366.08|363.68|366.08|363.68|366|363.6|0
1632900400000|2021-09-29 07:26:40|366.23|363.83|366.23|363.83|366.37|363.97|366.23|363.83|0
1632900410000|2021-09-29 07:26:50|366.3|363.9|366.52|364.12|366.67|364.27|366.3|363.9|0
1632900420000|2021-09-29 07:27:00|366.44|364.04|366.67|364.27|366.67|364.27|366.37|363.97|0
1632900430000|2021-09-29 07:27:10|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1632900440000|2021-09-29 07:27:20|366.59|364.19|366.67|364.27|366.67|364.27|366.59|364.19|0
1632900450000|2021-09-29 07:27:30|366.82|364.42|367.41|365.01|367.41|365.01|366.82|364.42|0
1632900460000|2021-09-29 07:27:40|367.56|365.16|367.41|365.01|367.56|365.16|367.41|365.01|0
1632900470000|2021-09-29 07:27:50|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632900480000|2021-09-29 07:28:00|367.41|365.01|367.56|365.16|367.56|365.16|367.26|364.86|0
1632900490000|2021-09-29 07:28:10|367.7|365.3|367.56|365.16|367.7|365.3|367.56|365.16|0
1632900500000|2021-09-29 07:28:20|367.7|365.3|367.85|365.45|367.85|365.45|367.7|365.3|0
1632900510000|2021-09-29 07:28:30|368.15|365.75|368.15|365.75|368.15|365.75|368|365.6|0
1632900520000|2021-09-29 07:28:40|368.07|365.67|368|365.6|368.15|365.75|368|365.6|0
1632900530000|2021-09-29 07:28:50|367.7|365.3|367.56|365.16|367.7|365.3|367.41|365.01|0
1632900540000|2021-09-29 07:29:00|367.41|365.01|367.41|365.01|367.41|365.01|367.26|364.86|0
1632900550000|2021-09-29 07:29:10|367.26|364.86|367.56|365.16|368|365.6|367.26|364.86|0
1632900560000|2021-09-29 07:29:20|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1632900570000|2021-09-29 07:29:30|367.18|364.78|367.26|364.86|367.26|364.86|367.18|364.78|0
1632900580000|2021-09-29 07:29:40|367.11|364.71|367.11|364.71|367.26|364.86|367.11|364.71|0
1632900590000|2021-09-29 07:29:50|366.96|364.56|367.18|364.78|367.26|364.86|366.96|364.56|0
1632900600000|2021-09-29 07:30:00|367.11|364.71|366.96|364.56|367.11|364.71|366.82|364.42|0
1632900610000|2021-09-29 07:30:10|367.11|364.71|366.82|364.42|367.11|364.71|366.82|364.42|0
1632900620000|2021-09-29 07:30:20|366.67|364.27|366.96|364.56|366.96|364.56|366.67|364.27|0
1632900630000|2021-09-29 07:30:30|367.11|364.71|367.26|364.86|367.26|364.86|366.96|364.56|0
1632900640000|2021-09-29 07:30:40|366.96|364.56|366.67|364.27|366.96|364.56|366.67|364.27|0
1632900650000|2021-09-29 07:30:50|366.82|364.42|366.96|364.56|366.96|364.56|366.82|364.42|0
1632900660000|2021-09-29 07:31:00|366.82|364.42|367.26|364.86|367.26|364.86|366.82|364.42|0
1632900670000|2021-09-29 07:31:10|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1632900680000|2021-09-29 07:31:20|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1632900690000|2021-09-29 07:31:30|367.18|364.78|367.26|364.86|367.41|365.01|367.18|364.78|0
1632900700000|2021-09-29 07:31:40|367.41|365.01|367.7|365.3|367.7|365.3|367.26|364.86|0
1632900720000|2021-09-29 07:32:00|367.55|365.15|367.26|364.86|367.55|365.15|367.26|364.86|0
1632900730000|2021-09-29 07:32:10|367.55|365.15|367.48|365.08|367.55|365.15|367.41|365.01|0
1632900740000|2021-09-29 07:32:20|367.55|365.15|367.7|365.3|367.7|365.3|367.55|365.15|0
1632900750000|2021-09-29 07:32:30|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632900760000|2021-09-29 07:32:40|368|365.6|368.15|365.75|368.15|365.75|368|365.6|0
1632900770000|2021-09-29 07:32:50|368|365.6|368|365.6|368.15|365.75|368|365.6|0
1632900780000|2021-09-29 07:33:00|367.85|365.45|367.55|365.15|367.85|365.45|367.55|365.15|0
1632900790000|2021-09-29 07:33:10|367.48|365.08|367.85|365.45|367.85|365.45|367.48|365.08|0
1632900800000|2021-09-29 07:33:20|368|365.6|368|365.6|368|365.6|368|365.6|0
1632900810000|2021-09-29 07:33:30|367.85|365.45|367.7|365.3|367.85|365.45|367.7|365.3|0
1632900820000|2021-09-29 07:33:40|367.55|365.15|367.7|365.3|367.7|365.3|367.55|365.15|0
1632900830000|2021-09-29 07:33:50|367.77|365.37|367.7|365.3|367.77|365.37|367.55|365.15|0
1632900840000|2021-09-29 07:34:00|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632900850000|2021-09-29 07:34:10|367.92|365.52|367.7|365.3|367.92|365.52|367.7|365.3|0
1632900860000|2021-09-29 07:34:20|367.85|365.45|367.85|365.45|368|365.6|367.7|365.3|0
1632900870000|2021-09-29 07:34:30|368|365.6|368|365.6|368|365.6|367.85|365.45|0
1632900880000|2021-09-29 07:34:40|367.85|365.45|368|365.6|368|365.6|367.85|365.45|0
1632900890000|2021-09-29 07:34:50|367.85|365.45|367.92|365.52|367.92|365.52|367.85|365.45|0
1632900900000|2021-09-29 07:35:00|367.85|365.45|368.07|365.67|368.07|365.67|367.85|365.45|0
1632900910000|2021-09-29 07:35:10|368.14|365.74|368.44|366.04|368.44|366.04|368.14|365.74|0
1632900920000|2021-09-29 07:35:20|368.29|365.89|368.44|366.04|368.59|366.19|368.29|365.89|0
1632900930000|2021-09-29 07:35:30|368.29|365.89|368.44|366.04|368.44|366.04|368.29|365.89|0
1632900940000|2021-09-29 07:35:40|368.29|365.89|368.29|365.89|368.29|365.89|368.22|365.82|0
1632900950000|2021-09-29 07:35:50|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632900960000|2021-09-29 07:36:00|368|365.6|368|365.6|368|365.6|368|365.6|0
1632900970000|2021-09-29 07:36:10|368.14|365.74|368.14|365.74|368.14|365.74|368|365.6|0
1632900980000|2021-09-29 07:36:20|368|365.6|368.07|365.67|368.14|365.74|368|365.6|0
1632900990000|2021-09-29 07:36:30|368.14|365.74|367.85|365.45|368.14|365.74|367.85|365.45|0
1632901000000|2021-09-29 07:36:40|368|365.6|367.85|365.45|368|365.6|367.85|365.45|0
1632901010000|2021-09-29 07:36:50|367.7|365.3|367.7|365.3|367.85|365.45|367.7|365.3|0
1632901020000|2021-09-29 07:37:00|367.85|365.45|368|365.6|368|365.6|367.85|365.45|0
1632901030000|2021-09-29 07:37:10|368.14|365.74|368.14|365.74|368.14|365.74|368|365.6|0
1632901040000|2021-09-29 07:37:20|368|365.6|368.14|365.74|368.14|365.74|368|365.6|0
1632901050000|2021-09-29 07:37:30|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632901060000|2021-09-29 07:37:40|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632901070000|2021-09-29 07:37:50|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1632901080000|2021-09-29 07:38:00|367.85|365.45|368|365.6|368.14|365.74|367.85|365.45|0
1632901090000|2021-09-29 07:38:10|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632901110000|2021-09-29 07:38:30|368.07|365.67|368.29|365.89|368.29|365.89|368.07|365.67|0
1632901120000|2021-09-29 07:38:40|368.44|366.04|368.44|366.04|368.44|366.04|368.29|365.89|0
1632901130000|2021-09-29 07:38:50|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1632901140000|2021-09-29 07:39:00|368.44|366.04|368.36|365.96|368.59|366.19|368.36|365.96|0
1632901150000|2021-09-29 07:39:10|368.44|366.04|368.59|366.19|368.59|366.19|368.44|366.04|0
1632901160000|2021-09-29 07:39:20|368.44|366.04|368.29|365.89|368.44|366.04|368.29|365.89|0
1632901170000|2021-09-29 07:39:30|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1632901180000|2021-09-29 07:39:40|368.59|366.19|368.44|366.04|368.59|366.19|368.44|366.04|0
1632901190000|2021-09-29 07:39:50|368.36|365.96|368.44|366.04|368.44|366.04|368.36|365.96|0
1632901200000|2021-09-29 07:40:00|368.36|365.96|368.44|366.04|368.44|366.04|368.36|365.96|0
1632901210000|2021-09-29 07:40:10|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1632901220000|2021-09-29 07:40:20|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632901230000|2021-09-29 07:40:30|368.21|365.81|368.29|365.89|368.29|365.89|368.14|365.74|0
1632901240000|2021-09-29 07:40:40|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632901260000|2021-09-29 07:41:00|367.99|365.59|368.14|365.74|368.14|365.74|367.99|365.59|0
1632901270000|2021-09-29 07:41:10|368.29|365.89|368.29|365.89|368.29|365.89|368.14|365.74|0
1632901280000|2021-09-29 07:41:20|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632901300000|2021-09-29 07:41:40|368.29|365.89|368.29|365.89|368.36|365.96|368.29|365.89|0
1632901310000|2021-09-29 07:41:50|368.44|366.04|368.29|365.89|368.44|366.04|368.29|365.89|0
1632901320000|2021-09-29 07:42:00|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632901340000|2021-09-29 07:42:20|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1632901350000|2021-09-29 07:42:30|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632901370000|2021-09-29 07:42:50|367.7|365.3|367.55|365.15|367.85|365.45|367.55|365.15|0
1632901380000|2021-09-29 07:43:00|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632901390000|2021-09-29 07:43:10|367.55|365.15|367.55|365.15|367.55|365.15|367.4|365|0
1632901400000|2021-09-29 07:43:20|367.4|365|367.7|365.3|367.7|365.3|367.4|365|0
1632901410000|2021-09-29 07:43:30|367.85|365.45|367.7|365.3|367.85|365.45|367.7|365.3|0
1632901420000|2021-09-29 07:43:40|367.77|365.37|367.7|365.3|367.77|365.37|367.7|365.3|0
1632901430000|2021-09-29 07:43:50|367.4|365|367.7|365.3|367.7|365.3|367.4|365|0
1632901440000|2021-09-29 07:44:00|367.55|365.15|367.55|365.15|367.7|365.3|367.55|365.15|0
1632901450000|2021-09-29 07:44:10|367.7|365.3|367.55|365.15|367.7|365.3|367.55|365.15|0
1632901460000|2021-09-29 07:44:20|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632901470000|2021-09-29 07:44:30|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1632901480000|2021-09-29 07:44:40|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1632901490000|2021-09-29 07:44:50|367.84|365.44|367.7|365.3|367.84|365.44|367.7|365.3|0
1632901500000|2021-09-29 07:45:00|367.84|365.44|367.99|365.59|367.99|365.59|367.84|365.44|0
1632901510000|2021-09-29 07:45:10|367.7|365.3|367.84|365.44|367.84|365.44|367.7|365.3|0
1632901520000|2021-09-29 07:45:20|367.99|365.59|367.99|365.59|367.99|365.59|367.92|365.52|0
1632901530000|2021-09-29 07:45:30|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1632901540000|2021-09-29 07:45:40|367.99|365.59|367.84|365.44|367.99|365.59|367.84|365.44|0
1632901550000|2021-09-29 07:45:50|367.7|365.3|369.3|366.9|369.3|366.9|367.7|365.3|0
1632901560000|2021-09-29 07:46:00|369.22|366.82|367.15|364.75|369.22|366.82|367|364.6|0
1632901570000|2021-09-29 07:46:10|368.58|366.18|368.73|366.33|368.73|366.33|368.58|366.18|0
1632901590000|2021-09-29 07:46:30|368.88|366.48|368.44|366.04|368.88|366.48|368.44|366.04|0
1632901600000|2021-09-29 07:46:40|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632901610000|2021-09-29 07:46:50|368.44|366.04|368.29|365.89|368.44|366.04|368.29|365.89|0
1632901620000|2021-09-29 07:47:00|368.14|365.74|368.14|365.74|368.29|365.89|368.14|365.74|0
1632901630000|2021-09-29 07:47:10|367.99|365.59|367.84|365.44|367.99|365.59|367.84|365.44|0
1632901640000|2021-09-29 07:47:20|367.99|365.59|367.84|365.44|367.99|365.59|367.7|365.3|0
1632901650000|2021-09-29 07:47:30|367.77|365.37|367.99|365.59|367.99|365.59|367.77|365.37|0
1632901660000|2021-09-29 07:47:40|368.14|365.74|368.29|365.89|368.29|365.89|368.14|365.74|0
1632901670000|2021-09-29 07:47:50|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1632901680000|2021-09-29 07:48:00|368.51|366.11|368.51|366.11|368.58|366.18|368.51|366.11|0
1632901690000|2021-09-29 07:48:10|368.44|366.04|368.58|366.18|368.58|366.18|368.44|366.04|0
1632901700000|2021-09-29 07:48:20|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1632901710000|2021-09-29 07:48:30|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1632901720000|2021-09-29 07:48:40|368.51|366.11|368.58|366.18|368.58|366.18|368.51|366.11|0
1632901730000|2021-09-29 07:48:50|368.44|366.04|368.73|366.33|368.73|366.33|368.29|365.89|0
1632901740000|2021-09-29 07:49:00|368.58|366.18|368.44|366.04|368.58|366.18|368.44|366.04|0
1632901750000|2021-09-29 07:49:10|368.58|366.18|368.73|366.33|368.73|366.33|368.58|366.18|0
1632901760000|2021-09-29 07:49:20|368.58|366.18|368.73|366.33|368.73|366.33|368.58|366.18|0
1632901770000|2021-09-29 07:49:30|368.88|366.48|368.88|366.48|368.88|366.48|368.88|366.48|0
1632901780000|2021-09-29 07:49:40|368.58|366.18|368.43|366.03|368.58|366.18|368.43|366.03|0
1632901790000|2021-09-29 07:49:50|368.51|366.11|368.29|365.89|368.51|366.11|368.29|365.89|0
1632901800000|2021-09-29 07:50:00|368.43|366.03|368.58|366.18|368.58|366.18|368.43|366.03|0
1632901810000|2021-09-29 07:50:10|368.43|366.03|368.58|366.18|368.58|366.18|368.43|366.03|0
1632901820000|2021-09-29 07:50:20|368.73|366.33|369.03|366.63|369.03|366.63|368.73|366.33|0
1632901840000|2021-09-29 07:50:40|368.95|366.55|369.03|366.63|369.03|366.63|368.88|366.48|0
1632901850000|2021-09-29 07:50:50|369.17|366.77|369.03|366.63|369.17|366.77|369.03|366.63|0
1632901860000|2021-09-29 07:51:00|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1632901870000|2021-09-29 07:51:10|369.03|366.63|369.03|366.63|369.03|366.63|369.03|366.63|0
1632901880000|2021-09-29 07:51:20|368.88|366.48|369.03|366.63|369.03|366.63|368.88|366.48|0
1632901890000|2021-09-29 07:51:30|368.88|366.48|368.88|366.48|369.03|366.63|368.88|366.48|0
1632901900000|2021-09-29 07:51:40|368.95|366.55|368.95|366.55|368.95|366.55|368.95|366.55|0
1632901910000|2021-09-29 07:51:50|369.03|366.63|369.03|366.63|369.03|366.63|368.88|366.48|0
1632901920000|2021-09-29 07:52:00|368.88|366.48|368.88|366.48|368.88|366.48|368.8|366.4|0
1632901930000|2021-09-29 07:52:10|368.8|366.4|368.88|366.48|368.88|366.48|368.8|366.4|0
1632901940000|2021-09-29 07:52:20|368.73|366.33|368.88|366.48|368.88|366.48|368.73|366.33|0
1632901950000|2021-09-29 07:52:30|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1632901960000|2021-09-29 07:52:40|368.65|366.25|368.43|366.03|368.65|366.25|368.43|366.03|0
1632901970000|2021-09-29 07:52:50|368.5|366.1|368.5|366.1|368.5|366.1|368.5|366.1|0
1632901980000|2021-09-29 07:53:00|368.58|366.18|368.8|366.4|368.8|366.4|368.43|366.03|0
1632901990000|2021-09-29 07:53:10|368.88|366.48|368.88|366.48|368.88|366.48|368.8|366.4|0
1632902000000|2021-09-29 07:53:20|368.73|366.33|368.58|366.18|368.73|366.33|368.58|366.18|0
1632902010000|2021-09-29 07:53:30|368.43|366.03|368.43|366.03|368.43|366.03|368.43|366.03|0
1632902020000|2021-09-29 07:53:40|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1632902030000|2021-09-29 07:53:50|368.43|366.03|368.43|366.03|368.43|366.03|368.43|366.03|0
1632902040000|2021-09-29 07:54:00|368.29|365.89|368.58|366.18|368.58|366.18|368.29|365.89|0
1632902050000|2021-09-29 07:54:10|368.73|366.33|368.58|366.18|368.73|366.33|368.58|366.18|0
1632902060000|2021-09-29 07:54:20|368.43|366.03|367.99|365.59|368.43|366.03|367.99|365.59|0
1632902070000|2021-09-29 07:54:30|368.06|365.66|368.06|365.66|368.06|365.66|368.06|365.66|0
1632902080000|2021-09-29 07:54:40|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1632902090000|2021-09-29 07:54:50|367.84|365.44|367.55|365.15|367.84|365.44|367.4|365|0
1632902100000|2021-09-29 07:55:00|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1632902110000|2021-09-29 07:55:10|367.76|365.36|367.69|365.29|367.84|365.44|367.69|365.29|0
1632902120000|2021-09-29 07:55:20|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1632902130000|2021-09-29 07:55:30|367.91|365.51|367.84|365.44|367.91|365.51|367.84|365.44|0
1632902140000|2021-09-29 07:55:40|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1632902160000|2021-09-29 07:56:00|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1632902170000|2021-09-29 07:56:10|367.76|365.36|367.55|365.15|367.76|365.36|367.55|365.15|0
1632902180000|2021-09-29 07:56:20|367.69|365.29|367.69|365.29|367.76|365.36|367.69|365.29|0
1632902190000|2021-09-29 07:56:30|367.84|365.44|367.99|365.59|367.99|365.59|367.84|365.44|0
1632902200000|2021-09-29 07:56:40|367.84|365.44|367.69|365.29|367.99|365.59|367.69|365.29|0
1632902210000|2021-09-29 07:56:50|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1632902220000|2021-09-29 07:57:00|367.4|365|367.55|365.15|367.55|365.15|367.4|365|0
1632902230000|2021-09-29 07:57:10|367.4|365|367.55|365.15|367.55|365.15|367.4|365|0
1632902240000|2021-09-29 07:57:20|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1632902260000|2021-09-29 07:57:40|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1632902280000|2021-09-29 07:58:00|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1632902310000|2021-09-29 07:58:30|367.54|365.14|367.4|365|367.54|365.14|367.4|365|0
1632902330000|2021-09-29 07:58:50|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1632902340000|2021-09-29 07:59:00|367.4|365|367.54|365.14|367.54|365.14|367.4|365|0
1632902370000|2021-09-29 07:59:30|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1632902380000|2021-09-29 07:59:40|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1632902390000|2021-09-29 07:59:50|367.4|365|367.4|365|367.4|365|367.4|365|0
1632902400000|2021-09-29 08:00:00|367.54|365.14|367.54|365.14|367.54|365.14|367.4|365|0
1632902410000|2021-09-29 08:00:10|367.4|365|367.4|365|367.4|365|367.4|365|0
1632902420000|2021-09-29 08:00:20|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1632902430000|2021-09-29 08:00:30|367.4|365|367.4|365|367.54|365.14|367.4|365|0
1632902440000|2021-09-29 08:00:40|367.32|364.92|367.4|365|367.4|365|367.25|364.85|0
1632902460000|2021-09-29 08:01:00|367.61|365.21|367.54|365.14|367.61|365.21|367.54|365.14|0
1632902470000|2021-09-29 08:01:10|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1632902480000|2021-09-29 08:01:20|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1632902490000|2021-09-29 08:01:30|367.69|365.29|367.84|365.44|367.84|365.44|367.69|365.29|0
1632902510000|2021-09-29 08:01:50|367.69|365.29|367.99|365.59|367.99|365.59|367.69|365.29|0
1632902530000|2021-09-29 08:02:10|367.84|365.44|368.13|365.73|368.13|365.73|367.84|365.44|0
1632902540000|2021-09-29 08:02:20|367.99|365.59|368.13|365.73|368.13|365.73|367.99|365.59|0
1632902570000|2021-09-29 08:02:50|368.28|365.88|368.28|365.88|368.28|365.88|368.28|365.88|0
1632902580000|2021-09-29 08:03:00|368.13|365.73|368.2|365.8|368.28|365.88|368.13|365.73|0
1632902590000|2021-09-29 08:03:10|368.13|365.73|367.99|365.59|368.13|365.73|367.99|365.59|0
1632902600000|2021-09-29 08:03:20|368.13|365.73|367.99|365.59|368.13|365.73|367.99|365.59|0
1632902610000|2021-09-29 08:03:30|367.84|365.44|367.99|365.59|367.99|365.59|367.84|365.44|0
1632902620000|2021-09-29 08:03:40|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1632902640000|2021-09-29 08:04:00|367.69|365.29|367.39|364.99|367.69|365.29|367.39|364.99|0
1632902650000|2021-09-29 08:04:10|367.54|365.14|367.54|365.14|367.69|365.29|367.54|365.14|0
1632902660000|2021-09-29 08:04:20|367.39|364.99|367.54|365.14|367.54|365.14|367.39|364.99|0
1632902670000|2021-09-29 08:04:30|367.39|364.99|367.54|365.14|367.54|365.14|367.39|364.99|0
1632902680000|2021-09-29 08:04:40|367.47|365.07|367.54|365.14|367.54|365.14|367.47|365.07|0
1632902690000|2021-09-29 08:04:50|367.39|364.99|367.47|365.07|367.47|365.07|367.39|364.99|0
1632902700000|2021-09-29 08:05:00|367.39|364.99|367.25|364.85|367.39|364.99|367.1|364.7|0
1632902710000|2021-09-29 08:05:10|367.1|364.7|366.8|364.4|367.1|364.7|366.8|364.4|0
1632902720000|2021-09-29 08:05:20|366.66|364.26|366.8|364.4|366.8|364.4|366.66|364.26|0
1632902730000|2021-09-29 08:05:30|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1632902760000|2021-09-29 08:06:00|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1632902770000|2021-09-29 08:06:10|366.21|363.81|366.21|363.81|366.28|363.88|366.21|363.81|0
1632902780000|2021-09-29 08:06:20|366.36|363.96|366.66|364.26|366.66|364.26|366.36|363.96|0
1632902790000|2021-09-29 08:06:30|366.51|364.11|366.21|363.81|366.51|364.11|366.21|363.81|0
1632902800000|2021-09-29 08:06:40|366.36|363.96|366.51|364.11|366.51|364.11|366.36|363.96|0
1632902810000|2021-09-29 08:06:50|366.21|363.81|366.07|363.67|366.21|363.81|366.07|363.67|0
1632902820000|2021-09-29 08:07:00|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1632902830000|2021-09-29 08:07:10|366.07|363.67|365.92|363.52|366.07|363.67|365.92|363.52|0
1632902840000|2021-09-29 08:07:20|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1632902850000|2021-09-29 08:07:30|365.92|363.52|366.07|363.67|366.07|363.67|365.92|363.52|0
1632902860000|2021-09-29 08:07:40|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1632902870000|2021-09-29 08:07:50|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1632902880000|2021-09-29 08:08:00|365.77|363.37|365.92|363.52|365.92|363.52|365.77|363.37|0
1632902890000|2021-09-29 08:08:10|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1632902900000|2021-09-29 08:08:20|365.62|363.22|365.48|363.08|365.62|363.22|365.48|363.08|0
1632902910000|2021-09-29 08:08:30|365.62|363.22|365.48|363.08|365.62|363.22|365.48|363.08|0
1632902920000|2021-09-29 08:08:40|365.33|362.93|365.48|363.08|365.48|363.08|365.33|362.93|0
1632902930000|2021-09-29 08:08:50|365.33|362.93|365.03|362.63|365.33|362.93|365.03|362.63|0
1632902940000|2021-09-29 08:09:00|365.33|362.93|365.77|363.37|365.77|363.37|365.33|362.93|0
1632902950000|2021-09-29 08:09:10|365.92|363.52|366.06|363.66|366.06|363.66|365.92|363.52|0
1632902960000|2021-09-29 08:09:20|366.21|363.81|366.06|363.66|366.36|363.96|366.06|363.66|0
1632902970000|2021-09-29 08:09:30|366.21|363.81|366.06|363.66|366.21|363.81|366.06|363.66|0
1632902990000|2021-09-29 08:09:50|365.92|363.52|366.06|363.66|366.06|363.66|365.92|363.52|0
1632903000000|2021-09-29 08:10:00|365.92|363.52|366.06|363.66|366.06|363.66|365.92|363.52|0
1632903010000|2021-09-29 08:10:10|366.21|363.81|366.51|364.11|366.51|364.11|366.21|363.81|0
1632903020000|2021-09-29 08:10:20|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1632903030000|2021-09-29 08:10:30|366.43|364.03|366.36|363.96|366.43|364.03|366.36|363.96|0
1632903040000|2021-09-29 08:10:40|366.51|364.11|366.43|364.03|366.51|364.11|366.43|364.03|0
1632903050000|2021-09-29 08:10:50|366.51|364.11|366.36|363.96|366.51|364.11|366.36|363.96|0
1632903060000|2021-09-29 08:11:00|366.51|364.11|366.36|363.96|366.51|364.11|366.36|363.96|0
1632903070000|2021-09-29 08:11:10|366.51|364.11|366.36|363.96|366.51|364.11|366.36|363.96|0
1632903080000|2021-09-29 08:11:20|366.51|364.11|366.21|363.81|366.51|364.11|366.21|363.81|0
1632903090000|2021-09-29 08:11:30|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1632903100000|2021-09-29 08:11:40|366.21|363.81|366.36|363.96|366.36|363.96|366.21|363.81|0
1632903110000|2021-09-29 08:11:50|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1632903120000|2021-09-29 08:12:00|366.13|363.73|366.06|363.66|366.13|363.73|366.06|363.66|0
1632903130000|2021-09-29 08:12:10|366.21|363.81|366.65|364.25|366.65|364.25|366.21|363.81|0
1632903140000|2021-09-29 08:12:20|366.8|364.4|366.8|364.4|366.95|364.55|366.8|364.4|0
1632903150000|2021-09-29 08:12:30|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1632903160000|2021-09-29 08:12:40|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632903170000|2021-09-29 08:12:50|366.95|364.55|366.8|364.4|366.95|364.55|366.8|364.4|0
1632903180000|2021-09-29 08:13:00|366.87|364.47|366.95|364.55|366.95|364.55|366.8|364.4|0
1632903190000|2021-09-29 08:13:10|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632903200000|2021-09-29 08:13:20|366.72|364.32|366.8|364.4|366.8|364.4|366.65|364.25|0
1632903210000|2021-09-29 08:13:30|366.95|364.55|367.1|364.7|367.1|364.7|366.95|364.55|0
1632903220000|2021-09-29 08:13:40|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1632903230000|2021-09-29 08:13:50|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632903250000|2021-09-29 08:14:10|366.65|364.25|366.72|364.32|366.72|364.32|366.65|364.25|0
1632903260000|2021-09-29 08:14:20|366.8|364.4|366.65|364.25|366.8|364.4|366.65|364.25|0
1632903270000|2021-09-29 08:14:30|366.51|364.11|366.65|364.25|366.65|364.25|366.51|364.11|0
1632903280000|2021-09-29 08:14:40|366.51|364.11|366.21|363.81|366.51|364.11|365.92|363.52|0
1632903290000|2021-09-29 08:14:50|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1632903300000|2021-09-29 08:15:00|365.92|363.52|365.99|363.59|366.06|363.66|365.92|363.52|0
1632903310000|2021-09-29 08:15:10|366.06|363.66|366.21|363.81|366.21|363.81|366.06|363.66|0
1632903320000|2021-09-29 08:15:20|366.06|363.66|366.21|363.81|366.21|363.81|366.06|363.66|0
1632903330000|2021-09-29 08:15:30|366.36|363.96|366.21|363.81|366.36|363.96|366.21|363.81|0
1632903340000|2021-09-29 08:15:40|366.43|364.03|366.5|364.1|366.5|364.1|366.43|364.03|0
1632903350000|2021-09-29 08:15:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1632903360000|2021-09-29 08:16:00|366.5|364.1|366.5|364.1|366.65|364.25|366.5|364.1|0
1632903370000|2021-09-29 08:16:10|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1632903380000|2021-09-29 08:16:20|366.5|364.1|366.65|364.25|366.65|364.25|366.5|364.1|0
1632903390000|2021-09-29 08:16:30|366.5|364.1|366.36|363.96|366.5|364.1|366.36|363.96|0
1632903400000|2021-09-29 08:16:40|366.06|363.66|365.77|363.37|366.06|363.66|365.77|363.37|0
1632903410000|2021-09-29 08:16:50|365.47|363.07|365.47|363.07|365.62|363.22|365.47|363.07|0
1632903420000|2021-09-29 08:17:00|365.33|362.93|365.33|362.93|365.47|363.07|365.33|362.93|0
1632903430000|2021-09-29 08:17:10|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1632903440000|2021-09-29 08:17:20|365.03|362.63|364.66|362.26|365.03|362.63|364.66|362.26|0
1632903450000|2021-09-29 08:17:30|364.59|362.19|364.44|362.04|364.59|362.19|364.44|362.04|0
1632903460000|2021-09-29 08:17:40|364|361.6|364.44|362.04|364.44|362.04|364|361.6|0
1632903470000|2021-09-29 08:17:50|364.3|361.9|364|361.6|364.3|361.9|364|361.6|0
1632903480000|2021-09-29 08:18:00|363.71|361.31|364|361.6|364|361.6|363.71|361.31|0
1632903490000|2021-09-29 08:18:10|363.92|361.52|363.85|361.45|363.92|361.52|363.85|361.45|0
1632903500000|2021-09-29 08:18:20|363.71|361.31|363.71|361.31|363.71|361.31|363.48|361.08|0
1632903510000|2021-09-29 08:18:30|363.85|361.45|364.29|361.89|364.29|361.89|363.85|361.45|0
1632903520000|2021-09-29 08:18:40|364.22|361.82|363.71|361.31|364.22|361.82|363.71|361.31|0
1632903530000|2021-09-29 08:18:50|363.56|361.16|363.71|361.31|363.71|361.31|363.56|361.16|0
1632903540000|2021-09-29 08:19:00|363.85|361.45|364.22|361.82|364.29|361.89|363.85|361.45|0
1632903550000|2021-09-29 08:19:10|364.15|361.75|363.71|361.31|364.15|361.75|363.71|361.31|0
1632903570000|2021-09-29 08:19:30|363.56|361.16|363.12|360.72|363.56|361.16|363.12|360.72|0
1632903580000|2021-09-29 08:19:40|363.41|361.01|363.27|360.87|363.56|361.16|363.27|360.87|0
1632903590000|2021-09-29 08:19:50|363.41|361.01|363.41|361.01|363.41|361.01|363.27|360.87|0
1632903600000|2021-09-29 08:20:00|362.97|360.57|363.12|360.72|363.12|360.72|362.97|360.57|0
1632903610000|2021-09-29 08:20:10|363.27|360.87|363.27|360.87|363.27|360.87|363.12|360.72|0
1632903620000|2021-09-29 08:20:20|363.56|361.16|363.71|361.31|363.71|361.31|363.56|361.16|0
1632903640000|2021-09-29 08:20:40|363.85|361.45|363.71|361.31|363.85|361.45|363.71|361.31|0
1632903650000|2021-09-29 08:20:50|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1632903660000|2021-09-29 08:21:00|363.41|361.01|363.71|361.31|363.71|361.31|363.41|361.01|0
1632903670000|2021-09-29 08:21:10|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1632903680000|2021-09-29 08:21:20|363.71|361.31|363.85|361.45|363.85|361.45|363.71|361.31|0
1632903690000|2021-09-29 08:21:30|363.71|361.31|363.56|361.16|363.71|361.31|363.48|361.08|0
1632903700000|2021-09-29 08:21:40|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1632903710000|2021-09-29 08:21:50|362.42|360.02|365.14|362.74|365.14|362.74|362.27|359.87|0
1632903720000|2021-09-29 08:22:00|365.06|362.66|364.99|362.59|365.06|362.66|364.99|362.59|0
1632903730000|2021-09-29 08:22:10|365.14|362.74|365.29|362.89|365.29|362.89|364.85|362.45|0
1632903740000|2021-09-29 08:22:20|365.43|363.03|365.43|363.03|365.43|363.03|365.36|362.96|0
1632903750000|2021-09-29 08:22:30|365.58|363.18|365.73|363.33|365.73|363.33|365.58|363.18|0
1632903760000|2021-09-29 08:22:40|365.58|363.18|365.29|362.89|365.58|363.18|365.29|362.89|0
1632903770000|2021-09-29 08:22:50|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1632903780000|2021-09-29 08:23:00|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1632903790000|2021-09-29 08:23:10|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1632903800000|2021-09-29 08:23:20|365.29|362.89|364.99|362.59|365.29|362.89|364.99|362.59|0
1632903810000|2021-09-29 08:23:30|364.7|362.3|364.41|362.01|364.7|362.3|364.41|362.01|0
1632903820000|2021-09-29 08:23:40|364.55|362.15|364.55|362.15|364.7|362.3|364.55|362.15|0
1632903830000|2021-09-29 08:23:50|364.7|362.3|364.55|362.15|364.7|362.3|364.55|362.15|0
1632903850000|2021-09-29 08:24:10|364.41|362.01|364.26|361.86|364.41|362.01|364.26|361.86|0
1632903860000|2021-09-29 08:24:20|364.41|362.01|364.55|362.15|364.55|362.15|364.41|362.01|0
1632903870000|2021-09-29 08:24:30|364.41|362.01|364.85|362.45|364.85|362.45|364.41|362.01|0
1632903880000|2021-09-29 08:24:40|364.99|362.59|365.29|362.89|365.29|362.89|364.99|362.59|0
1632903890000|2021-09-29 08:24:50|365.43|363.03|365.58|363.18|365.58|363.18|365.43|363.03|0
1632903900000|2021-09-29 08:25:00|365.73|363.33|365.58|363.18|365.73|363.33|365.58|363.18|0
1632903910000|2021-09-29 08:25:10|365.43|363.03|365.58|363.18|365.58|363.18|365.29|362.89|0
1632903920000|2021-09-29 08:25:20|365.43|363.03|365.87|363.47|365.87|363.47|365.43|363.03|0
1632903930000|2021-09-29 08:25:30|365.73|363.33|365.73|363.33|365.87|363.47|365.73|363.33|0
1632903940000|2021-09-29 08:25:40|365.58|363.18|365.73|363.33|365.73|363.33|365.58|363.18|0
1632903950000|2021-09-29 08:25:50|365.58|363.18|365.43|363.03|365.58|363.18|365.43|363.03|0
1632903960000|2021-09-29 08:26:00|365.29|362.89|365.43|363.03|365.58|363.18|365.29|362.89|0
1632903970000|2021-09-29 08:26:10|365.58|363.18|365.43|363.03|365.58|363.18|365.43|363.03|0
1632903980000|2021-09-29 08:26:20|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1632904020000|2021-09-29 08:27:00|365.21|362.81|365.58|363.18|365.58|363.18|365.21|362.81|0
1632904030000|2021-09-29 08:27:10|365.73|363.33|365.58|363.18|365.73|363.33|365.58|363.18|0
1632904040000|2021-09-29 08:27:20|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1632904050000|2021-09-29 08:27:30|365.73|363.33|366.17|363.77|366.17|363.77|365.73|363.33|0
1632904060000|2021-09-29 08:27:40|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1632904070000|2021-09-29 08:27:50|366.46|364.06|366.24|363.84|366.46|364.06|366.17|363.77|0
1632904080000|2021-09-29 08:28:00|366.31|363.91|365.73|363.33|366.31|363.91|365.73|363.33|0
1632904090000|2021-09-29 08:28:10|365.58|363.18|365.87|363.47|365.87|363.47|365.58|363.18|0
1632904100000|2021-09-29 08:28:20|366.02|363.62|365.87|363.47|366.02|363.62|365.87|363.47|0
1632904120000|2021-09-29 08:28:40|366.02|363.62|366.02|363.62|366.09|363.69|366.02|363.62|0
1632904130000|2021-09-29 08:28:50|366.17|363.77|365.8|363.4|366.17|363.77|365.8|363.4|0
1632904140000|2021-09-29 08:29:00|365.87|363.47|366.02|363.62|366.17|363.77|365.87|363.47|0
1632904150000|2021-09-29 08:29:10|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1632904160000|2021-09-29 08:29:20|366.31|363.91|366.17|363.77|366.31|363.91|366.17|363.77|0
1632904170000|2021-09-29 08:29:30|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1632904180000|2021-09-29 08:29:40|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1632904190000|2021-09-29 08:29:50|366.24|363.84|366.31|363.91|366.31|363.91|366.17|363.77|0
1632904200000|2021-09-29 08:30:00|366.17|363.77|366.17|363.77|366.17|363.77|366.02|363.62|0
1632904210000|2021-09-29 08:30:10|366.31|363.91|366.46|364.06|366.46|364.06|366.31|363.91|0
1632904220000|2021-09-29 08:30:20|366.61|364.21|366.46|364.06|366.61|364.21|366.46|364.06|0
1632904230000|2021-09-29 08:30:30|366.61|364.21|366.46|364.06|366.61|364.21|366.31|363.91|0
1632904240000|2021-09-29 08:30:40|366.31|363.91|366.31|363.91|366.46|364.06|366.31|363.91|0
1632904250000|2021-09-29 08:30:50|366.46|364.06|366.9|364.5|366.9|364.5|366.46|364.06|0
1632904260000|2021-09-29 08:31:00|366.75|364.35|366.61|364.21|366.75|364.35|366.61|364.21|0
1632904270000|2021-09-29 08:31:10|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1632904280000|2021-09-29 08:31:20|366.61|364.21|366.9|364.5|366.9|364.5|366.61|364.21|0
1632904290000|2021-09-29 08:31:30|366.97|364.57|366.9|364.5|366.97|364.57|366.9|364.5|0
1632904310000|2021-09-29 08:31:50|367.05|364.65|366.9|364.5|367.05|364.65|366.75|364.35|0
1632904320000|2021-09-29 08:32:00|367.05|364.65|366.9|364.5|367.05|364.65|366.9|364.5|0
1632904330000|2021-09-29 08:32:10|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1632904340000|2021-09-29 08:32:20|367.05|364.65|367.05|364.65|367.2|364.8|367.05|364.65|0
1632904350000|2021-09-29 08:32:30|367.2|364.8|367.2|364.8|367.34|364.94|367.2|364.8|0
1632904360000|2021-09-29 08:32:40|367.12|364.72|366.9|364.5|367.2|364.8|366.9|364.5|0
1632904370000|2021-09-29 08:32:50|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1632904380000|2021-09-29 08:33:00|367.2|364.8|367.34|364.94|367.34|364.94|367.2|364.8|0
1632904400000|2021-09-29 08:33:20|367.49|365.09|367.56|365.16|367.56|365.16|367.49|365.09|0
1632904410000|2021-09-29 08:33:30|367.64|365.24|367.49|365.09|367.64|365.24|367.49|365.09|0
1632904420000|2021-09-29 08:33:40|367.34|364.94|367.05|364.65|367.34|364.94|367.05|364.65|0
1632904440000|2021-09-29 08:34:00|366.9|364.5|366.97|364.57|366.97|364.57|366.9|364.5|0
1632904450000|2021-09-29 08:34:10|366.9|364.5|366.75|364.35|366.9|364.5|366.75|364.35|0
1632904460000|2021-09-29 08:34:20|366.82|364.42|366.9|364.5|366.9|364.5|366.82|364.42|0
1632904470000|2021-09-29 08:34:30|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1632904480000|2021-09-29 08:34:40|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1632904490000|2021-09-29 08:34:50|366.75|364.35|366.61|364.21|366.75|364.35|366.61|364.21|0
1632904500000|2021-09-29 08:35:00|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1632904510000|2021-09-29 08:35:10|366.61|364.21|366.75|364.35|366.75|364.35|366.61|364.21|0
1632904520000|2021-09-29 08:35:20|366.61|364.21|366.46|364.06|366.61|364.21|366.46|364.06|0
1632904530000|2021-09-29 08:35:30|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1632904540000|2021-09-29 08:35:40|366.46|364.06|366.46|364.06|366.46|364.06|366.31|363.91|0
1632904550000|2021-09-29 08:35:50|366.53|364.13|366.61|364.21|366.61|364.21|366.53|364.13|0
1632904560000|2021-09-29 08:36:00|366.46|364.06|366.31|363.91|366.46|364.06|366.31|363.91|0
1632904570000|2021-09-29 08:36:10|366.38|363.98|366.16|363.76|366.38|363.98|366.16|363.76|0
1632904590000|2021-09-29 08:36:30|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1632904600000|2021-09-29 08:36:40|366.16|363.76|365.87|363.47|366.16|363.76|365.87|363.47|0
1632904610000|2021-09-29 08:36:50|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1632904630000|2021-09-29 08:37:10|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1632904640000|2021-09-29 08:37:20|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1632904650000|2021-09-29 08:37:30|366.16|363.76|366.31|363.91|366.31|363.91|366.16|363.76|0
1632904670000|2021-09-29 08:37:50|366.16|363.76|366.31|363.91|366.31|363.91|366.16|363.76|0
1632904680000|2021-09-29 08:38:00|366.16|363.76|366.02|363.62|366.16|363.76|366.02|363.62|0
1632904690000|2021-09-29 08:38:10|366.16|363.76|366.31|363.91|366.31|363.91|366.16|363.76|0
1632904700000|2021-09-29 08:38:20|366.16|363.76|366.31|363.91|366.38|363.98|366.16|363.76|0
1632904710000|2021-09-29 08:38:30|366.46|364.06|366.02|363.62|366.46|364.06|366.02|363.62|0
1632904720000|2021-09-29 08:38:40|365.87|363.47|365.72|363.32|365.87|363.47|365.72|363.32|0
1632904730000|2021-09-29 08:38:50|366.02|363.62|366.16|363.76|366.16|363.76|366.02|363.62|0
1632904740000|2021-09-29 08:39:00|366.02|363.62|366.02|363.62|366.09|363.69|366.02|363.62|0
1632904750000|2021-09-29 08:39:10|366.16|363.76|366.31|363.91|366.31|363.91|366.16|363.76|0
1632904760000|2021-09-29 08:39:20|366.46|364.06|366.31|363.91|366.46|364.06|366.31|363.91|0
1632904770000|2021-09-29 08:39:30|366.23|363.83|366.31|363.91|366.31|363.91|366.23|363.83|0
1632904780000|2021-09-29 08:39:40|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1632904790000|2021-09-29 08:39:50|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1632904800000|2021-09-29 08:40:00|366.16|363.76|366.31|363.91|366.31|363.91|366.16|363.76|0
1632904810000|2021-09-29 08:40:10|366.46|364.06|366.6|364.2|366.6|364.2|366.46|364.06|0
1632904820000|2021-09-29 08:40:20|367.04|364.64|366.9|364.5|367.04|364.64|366.9|364.5|0
1632904830000|2021-09-29 08:40:30|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1632904840000|2021-09-29 08:40:40|366.75|364.35|366.6|364.2|366.75|364.35|366.6|364.2|0
1632904850000|2021-09-29 08:40:50|366.75|364.35|366.9|364.5|366.97|364.57|366.75|364.35|0
1632904860000|2021-09-29 08:41:00|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1632904890000|2021-09-29 08:41:30|366.97|364.57|367.04|364.64|367.04|364.64|366.97|364.57|0
1632904900000|2021-09-29 08:41:40|366.9|364.5|367.04|364.64|367.04|364.64|366.9|364.5|0
1632904920000|2021-09-29 08:42:00|366.9|364.5|367.04|364.64|367.04|364.64|366.9|364.5|0
1632904930000|2021-09-29 08:42:10|367.19|364.79|367.34|364.94|367.34|364.94|367.19|364.79|0
1632904950000|2021-09-29 08:42:30|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632904960000|2021-09-29 08:42:40|367.34|364.94|367.49|365.09|367.49|365.09|367.34|364.94|0
1632904970000|2021-09-29 08:42:50|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1632904980000|2021-09-29 08:43:00|367.49|365.09|367.49|365.09|367.49|365.09|367.49|365.09|0
1632905010000|2021-09-29 08:43:30|367.34|364.94|367.49|365.09|367.49|365.09|367.34|364.94|0
1632905030000|2021-09-29 08:43:50|367.34|364.94|367.19|364.79|367.34|364.94|367.19|364.79|0
1632905040000|2021-09-29 08:44:00|367.34|364.94|367.19|364.79|367.34|364.94|367.19|364.79|0
1632905050000|2021-09-29 08:44:10|367.34|364.94|367.19|364.79|367.34|364.94|367.19|364.79|0
1632905070000|2021-09-29 08:44:30|367.04|364.64|366.9|364.5|367.04|364.64|366.9|364.5|0
1632905080000|2021-09-29 08:44:40|366.75|364.35|366.45|364.05|366.75|364.35|366.45|364.05|0
1632905090000|2021-09-29 08:44:50|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1632905100000|2021-09-29 08:45:00|366.67|364.27|366.75|364.35|366.9|364.5|366.67|364.27|0
1632905110000|2021-09-29 08:45:10|366.9|364.5|366.9|364.5|367.04|364.64|366.9|364.5|0
1632905120000|2021-09-29 08:45:20|366.75|364.35|366.75|364.35|366.75|364.35|366.6|364.2|0
1632905130000|2021-09-29 08:45:30|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1632905140000|2021-09-29 08:45:40|366.97|364.57|367.04|364.64|367.04|364.64|366.97|364.57|0
1632905150000|2021-09-29 08:45:50|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1632905160000|2021-09-29 08:46:00|367.04|364.64|366.97|364.57|367.04|364.64|366.97|364.57|0
1632905170000|2021-09-29 08:46:10|366.9|364.5|366.82|364.42|366.9|364.5|366.82|364.42|0
1632905180000|2021-09-29 08:46:20|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1632905190000|2021-09-29 08:46:30|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1632905200000|2021-09-29 08:46:40|366.97|364.57|367.04|364.64|367.04|364.64|366.9|364.5|0
1632905210000|2021-09-29 08:46:50|366.9|364.5|366.67|364.27|366.9|364.5|366.67|364.27|0
1632905220000|2021-09-29 08:47:00|366.75|364.35|366.6|364.2|366.75|364.35|366.45|364.05|0
1632905230000|2021-09-29 08:47:10|366.45|364.05|366.52|364.12|366.52|364.12|366.45|364.05|0
1632905240000|2021-09-29 08:47:20|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1632905250000|2021-09-29 08:47:30|366.75|364.35|366.89|364.49|366.89|364.49|366.75|364.35|0
1632905260000|2021-09-29 08:47:40|366.75|364.35|367.19|364.79|367.19|364.79|366.75|364.35|0
1632905270000|2021-09-29 08:47:50|367.04|364.64|367.34|364.94|367.34|364.94|367.04|364.64|0
1632905280000|2021-09-29 08:48:00|367.19|364.79|367.19|364.79|367.34|364.94|367.04|364.64|0
1632905300000|2021-09-29 08:48:20|367.34|364.94|367.04|364.64|367.34|364.94|367.04|364.64|0
1632905310000|2021-09-29 08:48:30|367.11|364.71|366.75|364.35|367.11|364.71|366.75|364.35|0
1632905330000|2021-09-29 08:48:50|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1632905340000|2021-09-29 08:49:00|367.04|364.64|367.26|364.86|367.26|364.86|367.04|364.64|0
1632905350000|2021-09-29 08:49:10|367.19|364.79|367.19|364.79|367.34|364.94|367.19|364.79|0
1632905360000|2021-09-29 08:49:20|367.34|364.94|367.19|364.79|367.34|364.94|367.19|364.79|0
1632905370000|2021-09-29 08:49:30|367.34|364.94|367.19|364.79|367.34|364.94|367.19|364.79|0
1632905380000|2021-09-29 08:49:40|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632905390000|2021-09-29 08:49:50|367.34|364.94|367.93|365.53|367.93|365.53|367.34|364.94|0
1632905400000|2021-09-29 08:50:00|367.92|365.52|367.78|365.38|367.92|365.52|367.78|365.38|0
1632905410000|2021-09-29 08:50:10|367.85|365.45|367.92|365.52|367.92|365.52|367.85|365.45|0
1632905420000|2021-09-29 08:50:20|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1632905440000|2021-09-29 08:50:40|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632905450000|2021-09-29 08:50:50|367.63|365.23|367.48|365.08|367.63|365.23|367.48|365.08|0
1632905460000|2021-09-29 08:51:00|367.63|365.23|367.92|365.52|367.92|365.52|367.63|365.23|0
1632905470000|2021-09-29 08:51:10|367.78|365.38|367.63|365.23|367.78|365.38|367.63|365.23|0
1632905480000|2021-09-29 08:51:20|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632905490000|2021-09-29 08:51:30|367.33|364.93|367.19|364.79|367.33|364.93|367.19|364.79|0
1632905500000|2021-09-29 08:51:40|367.04|364.64|367.04|364.64|367.19|364.79|367.04|364.64|0
1632905510000|2021-09-29 08:51:50|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1632905520000|2021-09-29 08:52:00|367.11|364.71|367.19|364.79|367.19|364.79|367.11|364.71|0
1632905540000|2021-09-29 08:52:20|367.26|364.86|367.33|364.93|367.33|364.93|367.26|364.86|0
1632905550000|2021-09-29 08:52:30|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632905560000|2021-09-29 08:52:40|367.63|365.23|367.78|365.38|367.78|365.38|367.63|365.23|0
1632905580000|2021-09-29 08:53:00|367.85|365.45|368.07|365.67|368.07|365.67|367.85|365.45|0
1632905590000|2021-09-29 08:53:10|367.92|365.52|367.92|365.52|367.92|365.52|367.92|365.52|0
1632905600000|2021-09-29 08:53:20|368.07|365.67|367.78|365.38|368.07|365.67|367.78|365.38|0
1632905610000|2021-09-29 08:53:30|368.07|365.67|367.92|365.52|368.07|365.67|367.92|365.52|0
1632905620000|2021-09-29 08:53:40|367.85|365.45|367.63|365.23|367.85|365.45|367.63|365.23|0
1632905630000|2021-09-29 08:53:50|367.78|365.38|367.92|365.52|368.07|365.67|367.78|365.38|0
1632905640000|2021-09-29 08:54:00|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1632905650000|2021-09-29 08:54:10|367.92|365.52|367.92|365.52|367.92|365.52|367.78|365.38|0
1632905660000|2021-09-29 08:54:20|367.78|365.38|367.63|365.23|367.92|365.52|367.63|365.23|0
1632905680000|2021-09-29 08:54:40|367.78|365.38|367.78|365.38|367.92|365.52|367.78|365.38|0
1632905700000|2021-09-29 08:55:00|367.63|365.23|367.78|365.38|367.78|365.38|367.63|365.23|0
1632905720000|2021-09-29 08:55:20|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1632905730000|2021-09-29 08:55:30|367.33|364.93|367.48|365.08|367.55|365.15|367.33|364.93|0
1632905740000|2021-09-29 08:55:40|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1632905750000|2021-09-29 08:55:50|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632905760000|2021-09-29 08:56:00|367.63|365.23|367.48|365.08|367.63|365.23|367.48|365.08|0
1632905770000|2021-09-29 08:56:10|367.63|365.23|367.48|365.08|367.63|365.23|367.48|365.08|0
1632905790000|2021-09-29 08:56:30|367.55|365.15|367.48|365.08|367.55|365.15|367.48|365.08|0
1632905800000|2021-09-29 08:56:40|367.4|365|367.48|365.08|367.48|365.08|367.4|365|0
1632905810000|2021-09-29 08:56:50|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1632905820000|2021-09-29 08:57:00|367.7|365.3|367.77|365.37|367.77|365.37|367.63|365.23|0
1632905830000|2021-09-29 08:57:10|367.55|365.15|367.77|365.37|367.85|365.45|367.55|365.15|0
1632905840000|2021-09-29 08:57:20|367.92|365.52|367.92|365.52|367.92|365.52|367.92|365.52|0
1632905850000|2021-09-29 08:57:30|368.07|365.67|368.36|365.96|368.36|365.96|368.07|365.67|0
1632905860000|2021-09-29 08:57:40|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632905870000|2021-09-29 08:57:50|368.22|365.82|368.43|366.03|368.43|366.03|368.22|365.82|0
1632905880000|2021-09-29 08:58:00|368.36|365.96|368.36|365.96|368.43|366.03|368.36|365.96|0
1632905900000|2021-09-29 08:58:20|368.51|366.11|368.36|365.96|368.51|366.11|368.36|365.96|0
1632905910000|2021-09-29 08:58:30|368.51|366.11|368.43|366.03|368.51|366.11|368.36|365.96|0
1632905920000|2021-09-29 08:58:40|368.36|365.96|368.36|365.96|368.51|366.11|368.36|365.96|0
1632905940000|2021-09-29 08:59:00|368.22|365.82|368.36|365.96|368.36|365.96|368.22|365.82|0
1632905950000|2021-09-29 08:59:10|368.22|365.82|368.22|365.82|368.22|365.82|368.22|365.82|0
1632905960000|2021-09-29 08:59:20|368.36|365.96|368.36|365.96|368.36|365.96|368.36|365.96|0
1632905990000|2021-09-29 08:59:50|368.22|365.82|368.51|366.11|368.51|366.11|368.22|365.82|0
1632906010000|2021-09-29 09:00:10|368.36|365.96|368.51|366.11|368.51|366.11|368.36|365.96|0
1632906020000|2021-09-29 09:00:20|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1632906030000|2021-09-29 09:00:30|368.51|366.11|368.51|366.11|368.66|366.26|368.51|366.11|0
1632906050000|2021-09-29 09:00:50|368.36|365.96|368.51|366.11|368.51|366.11|368.36|365.96|0
1632906060000|2021-09-29 09:01:00|368.36|365.96|368.22|365.82|368.36|365.96|368.22|365.82|0
1632906070000|2021-09-29 09:01:10|368.36|365.96|368.36|365.96|368.36|365.96|368.36|365.96|0
1632906080000|2021-09-29 09:01:20|368.22|365.82|368.36|365.96|368.36|365.96|368.22|365.82|0
1632906090000|2021-09-29 09:01:30|368.51|366.11|368.36|365.96|368.51|366.11|368.36|365.96|0
1632906100000|2021-09-29 09:01:40|368.51|366.11|368.66|366.26|368.66|366.26|368.51|366.11|0
1632906110000|2021-09-29 09:01:50|368.81|366.41|368.51|366.11|368.81|366.41|368.51|366.11|0
1632906130000|2021-09-29 09:02:10|368.58|366.18|368.51|366.11|368.58|366.18|368.51|366.11|0
1632906140000|2021-09-29 09:02:20|368.66|366.26|368.8|366.4|368.8|366.4|368.66|366.26|0
1632906150000|2021-09-29 09:02:30|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1632906160000|2021-09-29 09:02:40|368.8|366.4|368.66|366.26|368.8|366.4|368.66|366.26|0
1632906170000|2021-09-29 09:02:50|368.8|366.4|368.8|366.4|368.8|366.4|368.66|366.26|0
1632906180000|2021-09-29 09:03:00|368.66|366.26|368.51|366.11|368.66|366.26|368.51|366.11|0
1632906190000|2021-09-29 09:03:10|368.66|366.26|368.51|366.11|368.66|366.26|368.51|366.11|0
1632906200000|2021-09-29 09:03:20|368.58|366.18|368.66|366.26|368.66|366.26|368.58|366.18|0
1632906210000|2021-09-29 09:03:30|368.58|366.18|368.58|366.18|368.66|366.26|368.58|366.18|0
1632906220000|2021-09-29 09:03:40|368.66|366.26|368.51|366.11|368.66|366.26|368.51|366.11|0
1632906240000|2021-09-29 09:04:00|368.66|366.26|368.51|366.11|368.66|366.26|368.51|366.11|0
1632906250000|2021-09-29 09:04:10|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1632906280000|2021-09-29 09:04:40|368.8|366.4|368.95|366.55|368.95|366.55|368.8|366.4|0
1632906300000|2021-09-29 09:05:00|369.1|366.7|369.1|366.7|369.1|366.7|369.1|366.7|0
1632906320000|2021-09-29 09:05:20|368.95|366.55|368.95|366.55|368.95|366.55|368.95|366.55|0
1632906330000|2021-09-29 09:05:30|369.1|366.7|368.95|366.55|369.1|366.7|368.95|366.55|0
1632906340000|2021-09-29 09:05:40|369.1|366.7|369.1|366.7|369.1|366.7|369.1|366.7|0
1632906350000|2021-09-29 09:05:50|369.25|366.85|369.54|367.14|369.54|367.14|369.25|366.85|0
1632906360000|2021-09-29 09:06:00|369.69|367.29|369.47|367.07|369.69|367.29|369.47|367.07|0
1632906370000|2021-09-29 09:06:10|369.54|367.14|369.69|367.29|369.69|367.29|369.54|367.14|0
1632906380000|2021-09-29 09:06:20|369.84|367.44|369.84|367.44|369.84|367.44|369.69|367.29|0
1632906390000|2021-09-29 09:06:30|369.69|367.29|369.69|367.29|369.69|367.29|369.69|367.29|0
1632906400000|2021-09-29 09:06:40|369.84|367.44|369.84|367.44|369.99|367.59|369.84|367.44|0
1632906410000|2021-09-29 09:06:50|369.54|367.14|369.69|367.29|369.69|367.29|369.54|367.14|0
1632906420000|2021-09-29 09:07:00|369.84|367.44|369.54|367.14|369.84|367.44|369.54|367.14|0
1632906430000|2021-09-29 09:07:10|369.76|367.36|369.84|367.44|369.84|367.44|369.76|367.36|0
1632906440000|2021-09-29 09:07:20|369.69|367.29|369.84|367.44|369.84|367.44|369.69|367.29|0
1632906460000|2021-09-29 09:07:40|369.76|367.36|369.54|367.14|369.76|367.36|369.54|367.14|0
1632906470000|2021-09-29 09:07:50|369.39|366.99|369.54|367.14|369.54|367.14|369.39|366.99|0
1632906480000|2021-09-29 09:08:00|369.61|367.21|369.54|367.14|369.61|367.21|369.54|367.14|0
1632906490000|2021-09-29 09:08:10|369.69|367.29|369.69|367.29|369.84|367.44|369.69|367.29|0
1632906500000|2021-09-29 09:08:20|369.54|367.14|369.54|367.14|369.69|367.29|369.54|367.14|0
1632906510000|2021-09-29 09:08:30|369.69|367.29|369.39|366.99|369.69|367.29|369.39|366.99|0
1632906520000|2021-09-29 09:08:40|369.54|367.14|369.54|367.14|369.54|367.14|369.54|367.14|0
1632906530000|2021-09-29 09:08:50|369.39|366.99|369.25|366.85|369.39|366.99|369.25|366.85|0
1632906540000|2021-09-29 09:09:00|369.39|366.99|369.25|366.85|369.39|366.99|369.25|366.85|0
1632906550000|2021-09-29 09:09:10|369.39|366.99|369.25|366.85|369.39|366.99|369.25|366.85|0
1632906560000|2021-09-29 09:09:20|369.39|366.99|369.1|366.7|369.39|366.99|369.1|366.7|0
1632906570000|2021-09-29 09:09:30|369.17|366.77|369.25|366.85|369.25|366.85|369.17|366.77|0
1632906580000|2021-09-29 09:09:40|369.1|366.7|369.1|366.7|369.24|366.84|369.1|366.7|0
1632906590000|2021-09-29 09:09:50|369.24|366.84|369.1|366.7|369.24|366.84|369.1|366.7|0
1632906600000|2021-09-29 09:10:00|369.24|366.84|369.24|366.84|369.24|366.84|369.24|366.84|0
1632906610000|2021-09-29 09:10:10|369.1|366.7|369.24|366.84|369.24|366.84|369.1|366.7|0
1632906640000|2021-09-29 09:10:40|369.1|366.7|369.39|366.99|369.39|366.99|369.1|366.7|0
1632906650000|2021-09-29 09:10:50|369.24|366.84|369.39|366.99|369.39|366.99|369.24|366.84|0
1632906660000|2021-09-29 09:11:00|369.24|366.84|369.24|366.84|369.24|366.84|369.24|366.84|0
1632906670000|2021-09-29 09:11:10|369.1|366.7|369.24|366.84|369.24|366.84|369.1|366.7|0
1632906690000|2021-09-29 09:11:30|369.39|366.99|369.24|366.84|369.39|366.99|369.24|366.84|0
1632906720000|2021-09-29 09:12:00|369.31|366.91|369.24|366.84|369.31|366.91|369.24|366.84|0
1632906730000|2021-09-29 09:12:10|369.1|366.7|369.24|366.84|369.24|366.84|369.1|366.7|0
1632906750000|2021-09-29 09:12:30|369.1|366.7|368.95|366.55|369.1|366.7|368.95|366.55|0
1632906760000|2021-09-29 09:12:40|369.1|366.7|369.24|366.84|369.24|366.84|369.1|366.7|0
1632906770000|2021-09-29 09:12:50|369.1|366.7|369.24|366.84|369.24|366.84|369.1|366.7|0
1632906780000|2021-09-29 09:13:00|369.1|366.7|369.24|366.84|369.24|366.84|369.1|366.7|0
1632906790000|2021-09-29 09:13:10|369.1|366.7|369.1|366.7|369.1|366.7|368.95|366.55|0
1632906800000|2021-09-29 09:13:20|369.24|366.84|369.24|366.84|369.24|366.84|369.24|366.84|0
1632906810000|2021-09-29 09:13:30|369.39|366.99|369.39|366.99|369.39|366.99|369.24|366.84|0
1632906830000|2021-09-29 09:13:50|369.54|367.14|369.69|367.29|369.69|367.29|369.54|367.14|0
1632906840000|2021-09-29 09:14:00|369.54|367.14|369.69|367.29|369.69|367.29|369.54|367.14|0
1632906850000|2021-09-29 09:14:10|369.54|367.14|369.39|366.99|369.54|367.14|369.39|366.99|0
1632906860000|2021-09-29 09:14:20|369.54|367.14|369.54|367.14|369.54|367.14|369.54|367.14|0
1632906880000|2021-09-29 09:14:40|369.69|367.29|369.69|367.29|369.69|367.29|369.69|367.29|0
1632906900000|2021-09-29 09:15:00|369.98|367.58|369.98|367.58|369.98|367.58|369.98|367.58|0
1632906910000|2021-09-29 09:15:10|370.13|367.73|370.13|367.73|370.28|367.88|370.13|367.73|0
1632906920000|2021-09-29 09:15:20|369.98|367.58|369.98|367.58|369.98|367.58|369.98|367.58|0
1632906930000|2021-09-29 09:15:30|369.83|367.43|369.69|367.29|369.83|367.43|369.69|367.29|0
1632906940000|2021-09-29 09:15:40|369.54|367.14|369.24|366.84|369.54|367.14|369.24|366.84|0
1632906950000|2021-09-29 09:15:50|369.09|366.69|368.95|366.55|369.09|366.69|368.95|366.55|0
1632906960000|2021-09-29 09:16:00|369.09|366.69|369.17|366.77|369.24|366.84|369.09|366.69|0
1632906970000|2021-09-29 09:16:10|369.24|366.84|369.24|366.84|369.24|366.84|369.24|366.84|0
1632906980000|2021-09-29 09:16:20|369.39|366.99|369.09|366.69|369.39|366.99|369.09|366.69|0
1632906990000|2021-09-29 09:16:30|369.24|366.84|369.09|366.69|369.24|366.84|369.09|366.69|0
1632907010000|2021-09-29 09:16:50|368.95|366.55|368.95|366.55|369.02|366.62|368.95|366.55|0
1632907020000|2021-09-29 09:17:00|368.8|366.4|368.65|366.25|368.8|366.4|368.65|366.25|0
1632907030000|2021-09-29 09:17:10|368.5|366.1|367.07|364.67|368.5|366.1|367.07|364.67|0
1632907040000|2021-09-29 09:17:20|367.22|364.82|367.22|364.82|367.22|364.82|367.07|364.67|0
1632907050000|2021-09-29 09:17:30|367.37|364.97|367.22|364.82|367.37|364.97|367.22|364.82|0
1632907080000|2021-09-29 09:18:00|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1632907090000|2021-09-29 09:18:10|367.22|364.82|367.07|364.67|367.22|364.82|367.07|364.67|0
1632907100000|2021-09-29 09:18:20|366.92|364.52|366.78|364.38|366.92|364.52|366.78|364.38|0
1632907110000|2021-09-29 09:18:30|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1632907120000|2021-09-29 09:18:40|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1632907140000|2021-09-29 09:19:00|366.63|364.23|366.48|364.08|366.63|364.23|366.48|364.08|0
1632907150000|2021-09-29 09:19:10|366.33|363.93|366.48|364.08|366.48|364.08|366.33|363.93|0
1632907160000|2021-09-29 09:19:20|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1632907180000|2021-09-29 09:19:40|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1632907190000|2021-09-29 09:19:50|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1632907200000|2021-09-29 09:20:00|366.19|363.79|366.33|363.93|366.33|363.93|366.19|363.79|0
1632907210000|2021-09-29 09:20:10|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1632907230000|2021-09-29 09:20:30|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1632907240000|2021-09-29 09:20:40|366.77|364.37|366.77|364.37|366.77|364.37|366.77|364.37|0
1632907250000|2021-09-29 09:20:50|366.63|364.23|366.77|364.37|366.77|364.37|366.63|364.23|0
1632907260000|2021-09-29 09:21:00|366.7|364.3|366.77|364.37|366.92|364.52|366.7|364.3|0
1632907270000|2021-09-29 09:21:10|366.92|364.52|366.77|364.37|366.92|364.52|366.77|364.37|0
1632907280000|2021-09-29 09:21:20|366.7|364.3|366.63|364.23|366.7|364.3|366.63|364.23|0
1632907290000|2021-09-29 09:21:30|366.77|364.37|366.63|364.23|366.77|364.37|366.63|364.23|0
1632907300000|2021-09-29 09:21:40|366.48|364.08|366.63|364.23|366.63|364.23|366.48|364.08|0
1632907310000|2021-09-29 09:21:50|366.77|364.37|366.77|364.37|366.77|364.37|366.77|364.37|0
1632907320000|2021-09-29 09:22:00|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1632907330000|2021-09-29 09:22:10|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1632907340000|2021-09-29 09:22:20|366.48|364.08|366.33|363.93|366.48|364.08|366.33|363.93|0
1632907350000|2021-09-29 09:22:30|365.89|363.49|366.18|363.78|366.18|363.78|365.89|363.49|0
1632907360000|2021-09-29 09:22:40|366.04|363.64|365.89|363.49|366.04|363.64|365.89|363.49|0
1632907370000|2021-09-29 09:22:50|365.81|363.41|365.52|363.12|365.81|363.41|365.52|363.12|0
1632907380000|2021-09-29 09:23:00|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1632907390000|2021-09-29 09:23:10|365.45|363.05|365.59|363.19|365.59|363.19|365.45|363.05|0
1632907400000|2021-09-29 09:23:20|365.45|363.05|365.3|362.9|365.45|363.05|365.15|362.75|0
1632907410000|2021-09-29 09:23:30|365.15|362.75|365.3|362.9|365.3|362.9|365.15|362.75|0
1632907420000|2021-09-29 09:23:40|365.22|362.82|365.01|362.61|365.3|362.9|365.01|362.61|0
1632907430000|2021-09-29 09:23:50|364.93|362.53|364.56|362.16|364.93|362.53|364.56|362.16|0
1632907440000|2021-09-29 09:24:00|364.71|362.31|364.56|362.16|364.78|362.38|364.56|362.16|0
1632907450000|2021-09-29 09:24:10|364.71|362.31|364.56|362.16|364.71|362.31|364.56|362.16|0
1632907460000|2021-09-29 09:24:20|364.42|362.02|364.34|361.94|364.42|362.02|364.27|361.87|0
1632907470000|2021-09-29 09:24:30|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1632907480000|2021-09-29 09:24:40|364.42|362.02|364.56|362.16|364.56|362.16|364.42|362.02|0
1632907490000|2021-09-29 09:24:50|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1632907500000|2021-09-29 09:25:00|364.56|362.16|364.56|362.16|364.56|362.16|364.42|362.02|0
1632907520000|2021-09-29 09:25:20|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1632907530000|2021-09-29 09:25:30|364.86|362.46|365|362.6|365|362.6|364.86|362.46|0
1632907540000|2021-09-29 09:25:40|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1632907550000|2021-09-29 09:25:50|365|362.6|365.15|362.75|365.3|362.9|365|362.6|0
1632907560000|2021-09-29 09:26:00|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1632907570000|2021-09-29 09:26:10|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1632907580000|2021-09-29 09:26:20|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1632907590000|2021-09-29 09:26:30|365.3|362.9|365.45|363.05|365.45|363.05|365.3|362.9|0
1632907600000|2021-09-29 09:26:40|365.59|363.19|365.45|363.05|365.59|363.19|365.45|363.05|0
1632907610000|2021-09-29 09:26:50|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1632907620000|2021-09-29 09:27:00|365.74|363.34|365.66|363.26|365.74|363.34|365.59|363.19|0
1632907630000|2021-09-29 09:27:10|365.59|363.19|365.3|362.9|365.59|363.19|365.3|362.9|0
1632907640000|2021-09-29 09:27:20|365.37|362.97|365.45|363.05|365.45|363.05|365.3|362.9|0
1632907650000|2021-09-29 09:27:30|365.37|362.97|365.3|362.9|365.45|363.05|365.3|362.9|0
1632907660000|2021-09-29 09:27:40|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1632907670000|2021-09-29 09:27:50|365.52|363.12|365.45|363.05|365.52|363.12|365.45|363.05|0
1632907680000|2021-09-29 09:28:00|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1632907690000|2021-09-29 09:28:10|365.45|363.05|365.66|363.26|365.66|363.26|365.45|363.05|0
1632907700000|2021-09-29 09:28:20|365.59|363.19|365.74|363.34|365.74|363.34|365.59|363.19|0
1632907710000|2021-09-29 09:28:30|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1632907720000|2021-09-29 09:28:40|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1632907730000|2021-09-29 09:28:50|365.89|363.49|366.03|363.63|366.03|363.63|365.89|363.49|0
1632907740000|2021-09-29 09:29:00|365.89|363.49|365.89|363.49|365.89|363.49|365.74|363.34|0
1632907750000|2021-09-29 09:29:10|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1632907760000|2021-09-29 09:29:20|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1632907780000|2021-09-29 09:29:40|366.03|363.63|365.89|363.49|366.03|363.63|365.89|363.49|0
1632907790000|2021-09-29 09:29:50|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1632907800000|2021-09-29 09:30:00|365.81|363.41|365.89|363.49|365.89|363.49|365.74|363.34|0
1632907810000|2021-09-29 09:30:10|366.03|363.63|366.18|363.78|366.18|363.78|366.03|363.63|0
1632907820000|2021-09-29 09:30:20|366.1|363.7|366.18|363.78|366.18|363.78|366.03|363.63|0
1632907830000|2021-09-29 09:30:30|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1632907840000|2021-09-29 09:30:40|365.96|363.56|365.89|363.49|365.96|363.56|365.89|363.49|0
1632907850000|2021-09-29 09:30:50|366.03|363.63|365.89|363.49|366.03|363.63|365.89|363.49|0
1632907860000|2021-09-29 09:31:00|366.03|363.63|365.96|363.56|366.03|363.63|365.96|363.56|0
1632907870000|2021-09-29 09:31:10|366.03|363.63|365.74|363.34|366.03|363.63|365.74|363.34|0
1632907900000|2021-09-29 09:31:40|365.59|363.19|365.44|363.04|365.59|363.19|365.44|363.04|0
1632907910000|2021-09-29 09:31:50|365.51|363.11|365.44|363.04|365.51|363.11|365.44|363.04|0
1632907930000|2021-09-29 09:32:10|365.3|362.9|365.3|362.9|365.3|362.9|365.15|362.75|0
1632907940000|2021-09-29 09:32:20|365.44|363.04|365.89|363.49|365.89|363.49|365.44|363.04|0
1632907950000|2021-09-29 09:32:30|365.74|363.34|366.03|363.63|366.03|363.63|365.74|363.34|0
1632907960000|2021-09-29 09:32:40|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1632907970000|2021-09-29 09:32:50|365.74|363.34|365.81|363.41|365.89|363.49|365.74|363.34|0
1632907980000|2021-09-29 09:33:00|365.89|363.49|365.81|363.41|365.89|363.49|365.81|363.41|0
1632907990000|2021-09-29 09:33:10|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1632908000000|2021-09-29 09:33:20|365.51|363.11|365.59|363.19|365.59|363.19|365.44|363.04|0
1632908010000|2021-09-29 09:33:30|365.44|363.04|365.15|362.75|365.44|363.04|365.15|362.75|0
1632908020000|2021-09-29 09:33:40|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1632908030000|2021-09-29 09:33:50|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1632908040000|2021-09-29 09:34:00|365.3|362.9|365|362.6|365.3|362.9|365|362.6|0
1632908050000|2021-09-29 09:34:10|365.15|362.75|365.44|363.04|365.44|363.04|365.15|362.75|0
1632908060000|2021-09-29 09:34:20|365.51|363.11|365.44|363.04|365.51|363.11|365.37|362.97|0
1632908070000|2021-09-29 09:34:30|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1632908090000|2021-09-29 09:34:50|365.44|363.04|365.59|363.19|365.59|363.19|365.44|363.04|0
1632908100000|2021-09-29 09:35:00|365.74|363.34|365.74|363.34|365.74|363.34|365.59|363.19|0
1632908110000|2021-09-29 09:35:10|365.59|363.19|365.74|363.34|365.74|363.34|365.59|363.19|0
1632908120000|2021-09-29 09:35:20|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1632908130000|2021-09-29 09:35:30|365.74|363.34|365.59|363.19|365.74|363.34|365.59|363.19|0
1632908140000|2021-09-29 09:35:40|365.51|363.11|365.44|363.04|365.51|363.11|365.44|363.04|0
1632908150000|2021-09-29 09:35:50|365.3|362.9|364.78|362.38|365.3|362.9|364.78|362.38|0
1632908160000|2021-09-29 09:36:00|364.85|362.45|365|362.6|365|362.6|364.85|362.45|0
1632908180000|2021-09-29 09:36:20|364.85|362.45|364.71|362.31|364.85|362.45|364.71|362.31|0
1632908190000|2021-09-29 09:36:30|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1632908220000|2021-09-29 09:37:00|364.71|362.31|364.78|362.38|364.85|362.45|364.71|362.31|0
1632908230000|2021-09-29 09:37:10|364.85|362.45|364.56|362.16|364.85|362.45|364.56|362.16|0
1632908240000|2021-09-29 09:37:20|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1632908250000|2021-09-29 09:37:30|364.63|362.23|364.41|362.01|364.63|362.23|364.41|362.01|0
1632908270000|2021-09-29 09:37:50|364.56|362.16|364.56|362.16|364.56|362.16|364.41|362.01|0
1632908280000|2021-09-29 09:38:00|364.71|362.31|364.56|362.16|364.71|362.31|364.56|362.16|0
1632908290000|2021-09-29 09:38:10|364.48|362.08|364.41|362.01|364.48|362.08|364.41|362.01|0
1632908300000|2021-09-29 09:38:20|364.56|362.16|364.56|362.16|364.56|362.16|364.56|362.16|0
1632908310000|2021-09-29 09:38:30|364.85|362.45|364.71|362.31|364.85|362.45|364.71|362.31|0
1632908320000|2021-09-29 09:38:40|364.56|362.16|364.71|362.31|364.71|362.31|364.56|362.16|0
1632908330000|2021-09-29 09:38:50|364.56|362.16|364.85|362.45|364.85|362.45|364.56|362.16|0
1632908350000|2021-09-29 09:39:10|365|362.6|365|362.6|365|362.6|364.85|362.45|0
1632908360000|2021-09-29 09:39:20|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1632908370000|2021-09-29 09:39:30|364.92|362.52|364.85|362.45|364.92|362.52|364.85|362.45|0
1632908380000|2021-09-29 09:39:40|365|362.6|364.7|362.3|365|362.6|364.7|362.3|0
1632908390000|2021-09-29 09:39:50|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1632908420000|2021-09-29 09:40:20|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1632908430000|2021-09-29 09:40:30|365|362.6|365|362.6|365|362.6|365|362.6|0
1632908440000|2021-09-29 09:40:40|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1632908450000|2021-09-29 09:40:50|365|362.6|364.92|362.52|365|362.6|364.85|362.45|0
1632908460000|2021-09-29 09:41:00|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1632908470000|2021-09-29 09:41:10|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1632908480000|2021-09-29 09:41:20|365.44|363.04|365.59|363.19|365.59|363.19|365.44|363.04|0
1632908490000|2021-09-29 09:41:30|365.44|363.04|365.29|362.89|365.44|363.04|365.29|362.89|0
1632908500000|2021-09-29 09:41:40|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1632908520000|2021-09-29 09:42:00|365.59|363.19|365.44|363.04|365.59|363.19|365.44|363.04|0
1632908540000|2021-09-29 09:42:20|365.36|362.96|365.44|363.04|365.44|363.04|365.36|362.96|0
1632908560000|2021-09-29 09:42:40|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1632908570000|2021-09-29 09:42:50|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1632908580000|2021-09-29 09:43:00|365.29|362.89|365.44|363.04|365.44|363.04|365.29|362.89|0
1632908600000|2021-09-29 09:43:20|365.29|362.89|365.44|363.04|365.51|363.11|365.29|362.89|0
1632908610000|2021-09-29 09:43:30|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1632908630000|2021-09-29 09:43:50|365.66|363.26|365.59|363.19|365.66|363.26|365.59|363.19|0
1632908640000|2021-09-29 09:44:00|365.73|363.33|365.73|363.33|365.73|363.33|365.66|363.26|0
1632908650000|2021-09-29 09:44:10|365.66|363.26|365.59|363.19|365.66|363.26|365.59|363.19|0
1632908660000|2021-09-29 09:44:20|365.51|363.11|365.44|363.04|365.51|363.11|365.44|363.04|0
1632908670000|2021-09-29 09:44:30|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1632908680000|2021-09-29 09:44:40|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1632908690000|2021-09-29 09:44:50|365.59|363.19|365.73|363.33|365.73|363.33|365.59|363.19|0
1632908700000|2021-09-29 09:45:00|365.59|363.19|365.88|363.48|365.88|363.48|365.59|363.19|0
1632908710000|2021-09-29 09:45:10|365.73|363.33|365.73|363.33|365.73|363.33|365.73|363.33|0
1632908750000|2021-09-29 09:45:50|365.88|363.48|366.17|363.77|366.17|363.77|365.88|363.48|0
1632908770000|2021-09-29 09:46:10|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1632908820000|2021-09-29 09:47:00|366.47|364.07|366.32|363.92|366.47|364.07|366.32|363.92|0
1632908830000|2021-09-29 09:47:10|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1632908840000|2021-09-29 09:47:20|366.32|363.92|366.47|364.07|366.47|364.07|366.32|363.92|0
1632908870000|2021-09-29 09:47:50|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1632908920000|2021-09-29 09:48:40|366.54|364.14|366.54|364.14|366.54|364.14|366.54|364.14|0
1632908930000|2021-09-29 09:48:50|366.32|363.92|366.47|364.07|366.47|364.07|366.32|363.92|0
1632908940000|2021-09-29 09:49:00|366.62|364.22|366.69|364.29|366.69|364.29|366.62|364.22|0
1632908950000|2021-09-29 09:49:10|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1632908970000|2021-09-29 09:49:30|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632908980000|2021-09-29 09:49:40|366.32|363.92|366.47|364.07|366.47|364.07|366.32|363.92|0
1632908990000|2021-09-29 09:49:50|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1632909000000|2021-09-29 09:50:00|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632909010000|2021-09-29 09:50:10|366.32|363.92|366.47|364.07|366.47|364.07|366.32|363.92|0
1632909050000|2021-09-29 09:50:50|366.39|363.99|366.32|363.92|366.47|364.07|366.32|363.92|0
1632909070000|2021-09-29 09:51:10|366.47|364.07|366.61|364.21|366.61|364.21|366.47|364.07|0
1632909080000|2021-09-29 09:51:20|366.47|364.07|366.76|364.36|366.76|364.36|366.47|364.07|0
1632909100000|2021-09-29 09:51:40|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1632909140000|2021-09-29 09:52:20|367.06|364.66|366.91|364.51|367.06|364.66|366.91|364.51|0
1632909150000|2021-09-29 09:52:30|367.06|364.66|367.06|364.66|367.06|364.66|367.06|364.66|0
1632909170000|2021-09-29 09:52:50|366.98|364.58|366.91|364.51|366.98|364.58|366.91|364.51|0
1632909180000|2021-09-29 09:53:00|367.06|364.66|367.2|364.8|367.2|364.8|367.06|364.66|0
1632909190000|2021-09-29 09:53:10|367.06|364.66|367.06|364.66|367.06|364.66|367.06|364.66|0
1632909210000|2021-09-29 09:53:30|366.76|364.36|366.61|364.21|366.76|364.36|366.61|364.21|0
1632909220000|2021-09-29 09:53:40|366.47|364.07|366.32|363.92|366.47|364.07|366.32|363.92|0
1632909230000|2021-09-29 09:53:50|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632909240000|2021-09-29 09:54:00|366.61|364.21|366.76|364.36|366.76|364.36|366.61|364.21|0
1632909250000|2021-09-29 09:54:10|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1632909260000|2021-09-29 09:54:20|366.76|364.36|366.68|364.28|366.76|364.36|366.68|364.28|0
1632909270000|2021-09-29 09:54:30|366.76|364.36|366.76|364.36|366.76|364.36|366.68|364.28|0
1632909310000|2021-09-29 09:55:10|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1632909320000|2021-09-29 09:55:20|366.68|364.28|366.61|364.21|366.68|364.28|366.61|364.21|0
1632909330000|2021-09-29 09:55:30|366.76|364.36|366.68|364.28|366.76|364.36|366.68|364.28|0
1632909340000|2021-09-29 09:55:40|366.76|364.36|367.06|364.66|367.06|364.66|366.76|364.36|0
1632909360000|2021-09-29 09:56:00|367.2|364.8|367.2|364.8|367.2|364.8|367.06|364.66|0
1632909370000|2021-09-29 09:56:10|367.35|364.95|367.35|364.95|367.35|364.95|367.35|364.95|0
1632909380000|2021-09-29 09:56:20|367.5|365.1|367.5|365.1|367.5|365.1|367.5|365.1|0
1632909400000|2021-09-29 09:56:40|367.35|364.95|367.5|365.1|367.5|365.1|367.35|364.95|0
1632909420000|2021-09-29 09:57:00|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1632909440000|2021-09-29 09:57:20|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1632909450000|2021-09-29 09:57:30|367.65|365.25|367.79|365.39|367.79|365.39|367.65|365.25|0
1632909460000|2021-09-29 09:57:40|367.86|365.46|367.79|365.39|367.86|365.46|367.79|365.39|0
1632909480000|2021-09-29 09:58:00|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1632909490000|2021-09-29 09:58:10|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1632909500000|2021-09-29 09:58:20|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1632909510000|2021-09-29 09:58:30|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1632909520000|2021-09-29 09:58:40|367.64|365.24|367.64|365.24|367.64|365.24|367.64|365.24|0
1632909530000|2021-09-29 09:58:50|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1632909570000|2021-09-29 09:59:30|367.64|365.24|367.64|365.24|367.64|365.24|367.64|365.24|0
1632909580000|2021-09-29 09:59:40|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1632909600000|2021-09-29 10:00:00|367.94|365.54|368.09|365.69|368.09|365.69|367.94|365.54|0
1632909610000|2021-09-29 10:00:10|368.24|365.84|368.24|365.84|368.24|365.84|368.16|365.76|0
1632909630000|2021-09-29 10:00:30|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1632909640000|2021-09-29 10:00:40|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1632909650000|2021-09-29 10:00:50|368.68|366.28|368.53|366.13|368.68|366.28|368.53|366.13|0
1632909660000|2021-09-29 10:01:00|368.68|366.28|368.53|366.13|368.68|366.28|368.45|366.05|0
1632909670000|2021-09-29 10:01:10|368.38|365.98|368.53|366.13|368.53|366.13|368.38|365.98|0
1632909680000|2021-09-29 10:01:20|368.38|365.98|368.09|365.69|368.38|365.98|368.09|365.69|0
1632909690000|2021-09-29 10:01:30|368.53|366.13|368.38|365.98|368.53|366.13|368.38|365.98|0
1632909720000|2021-09-29 10:02:00|368.53|366.13|368.68|366.28|368.75|366.35|368.53|366.13|0
1632909730000|2021-09-29 10:02:10|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1632909750000|2021-09-29 10:02:30|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1632909760000|2021-09-29 10:02:40|368.83|366.43|368.83|366.43|368.9|366.5|368.83|366.43|0
1632909770000|2021-09-29 10:02:50|368.97|366.57|368.97|366.57|369.12|366.72|368.97|366.57|0
1632909780000|2021-09-29 10:03:00|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1632909800000|2021-09-29 10:03:20|368.97|366.57|368.83|366.43|368.97|366.57|368.83|366.43|0
1632909810000|2021-09-29 10:03:30|368.97|366.57|368.83|366.43|368.97|366.57|368.83|366.43|0
1632909820000|2021-09-29 10:03:40|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1632909830000|2021-09-29 10:03:50|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1632909840000|2021-09-29 10:04:00|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1632909850000|2021-09-29 10:04:10|368.83|366.43|368.83|366.43|368.97|366.57|368.83|366.43|0
1632909860000|2021-09-29 10:04:20|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1632909870000|2021-09-29 10:04:30|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1632909890000|2021-09-29 10:04:50|368.23|365.83|368.38|365.98|368.38|365.98|368.23|365.83|0
1632909900000|2021-09-29 10:05:00|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1632909910000|2021-09-29 10:05:10|368.53|366.13|368.23|365.83|368.53|366.13|368.23|365.83|0
1632909920000|2021-09-29 10:05:20|368.38|365.98|368.23|365.83|368.38|365.98|368.23|365.83|0
1632909930000|2021-09-29 10:05:30|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1632909950000|2021-09-29 10:05:50|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632909960000|2021-09-29 10:06:00|368.38|365.98|368.23|365.83|368.38|365.98|368.23|365.83|0
1632909970000|2021-09-29 10:06:10|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1632909980000|2021-09-29 10:06:20|368.3|365.9|368.23|365.83|368.3|365.9|368.23|365.83|0
1632909990000|2021-09-29 10:06:30|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632910000000|2021-09-29 10:06:40|368.16|365.76|368.23|365.83|368.23|365.83|368.16|365.76|0
1632910010000|2021-09-29 10:06:50|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1632910020000|2021-09-29 10:07:00|368.68|366.28|368.53|366.13|368.68|366.28|368.53|366.13|0
1632910050000|2021-09-29 10:07:30|368.38|365.98|368.23|365.83|368.38|365.98|368.23|365.83|0
1632910060000|2021-09-29 10:07:40|368.38|365.98|368.38|365.98|368.38|365.98|368.3|365.9|0
1632910070000|2021-09-29 10:07:50|368.53|366.13|368.45|366.05|368.53|366.13|368.45|366.05|0
1632910080000|2021-09-29 10:08:00|368.38|365.98|368.53|366.13|368.53|366.13|368.38|365.98|0
1632910100000|2021-09-29 10:08:20|368.68|366.28|368.53|366.13|368.68|366.28|368.53|366.13|0
1632910110000|2021-09-29 10:08:30|368.68|366.28|368.53|366.13|368.68|366.28|368.53|366.13|0
1632910120000|2021-09-29 10:08:40|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1632910140000|2021-09-29 10:09:00|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632910150000|2021-09-29 10:09:10|368.3|365.9|368.38|365.98|368.38|365.98|368.3|365.9|0
1632910160000|2021-09-29 10:09:20|368.23|365.83|368.23|365.83|368.23|365.83|368.08|365.68|0
1632910170000|2021-09-29 10:09:30|368.08|365.68|367.94|365.54|368.08|365.68|367.94|365.54|0
1632910180000|2021-09-29 10:09:40|368.08|365.68|367.94|365.54|368.08|365.68|367.94|365.54|0
1632910190000|2021-09-29 10:09:50|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1632910200000|2021-09-29 10:10:00|367.94|365.54|368.08|365.68|368.08|365.68|367.94|365.54|0
1632910210000|2021-09-29 10:10:10|367.94|365.54|368.08|365.68|368.08|365.68|367.94|365.54|0
1632910220000|2021-09-29 10:10:20|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632910240000|2021-09-29 10:10:40|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632910250000|2021-09-29 10:10:50|367.94|365.54|367.94|365.54|367.94|365.54|367.86|365.46|0
1632910260000|2021-09-29 10:11:00|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632910270000|2021-09-29 10:11:10|368.23|365.83|368.15|365.75|368.23|365.83|368.08|365.68|0
1632910280000|2021-09-29 10:11:20|368.23|365.83|368.38|365.98|368.38|365.98|368.23|365.83|0
1632910290000|2021-09-29 10:11:30|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632910300000|2021-09-29 10:11:40|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632910320000|2021-09-29 10:12:00|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632910340000|2021-09-29 10:12:20|368.38|365.98|368.23|365.83|368.38|365.98|368.23|365.83|0
1632910350000|2021-09-29 10:12:30|368.08|365.68|368.23|365.83|368.23|365.83|368.08|365.68|0
1632910360000|2021-09-29 10:12:40|368.15|365.75|368.08|365.68|368.23|365.83|368.08|365.68|0
1632910390000|2021-09-29 10:13:10|367.34|364.94|367.71|365.31|367.79|365.39|367.34|364.94|0
1632910400000|2021-09-29 10:13:20|367.64|365.24|367.64|365.24|367.64|365.24|367.64|365.24|0
1632910420000|2021-09-29 10:13:40|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1632910430000|2021-09-29 10:13:50|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1632910440000|2021-09-29 10:14:00|367.79|365.39|367.79|365.39|367.79|365.39|367.64|365.24|0
1632910470000|2021-09-29 10:14:30|367.86|365.46|367.93|365.53|367.93|365.53|367.86|365.46|0
1632910500000|2021-09-29 10:15:00|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632910510000|2021-09-29 10:15:10|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632910520000|2021-09-29 10:15:20|368.08|365.68|368.23|365.83|368.23|365.83|368.08|365.68|0
1632910530000|2021-09-29 10:15:30|368.08|365.68|368.82|366.42|368.82|366.42|368.08|365.68|0
1632910540000|2021-09-29 10:15:40|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1632910550000|2021-09-29 10:15:50|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1632910560000|2021-09-29 10:16:00|368.67|366.27|368.67|366.27|368.82|366.42|368.67|366.27|0
1632910570000|2021-09-29 10:16:10|368.82|366.42|368.82|366.42|368.97|366.57|368.82|366.42|0
1632910580000|2021-09-29 10:16:20|368.97|366.57|368.82|366.42|368.97|366.57|368.82|366.42|0
1632910590000|2021-09-29 10:16:30|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1632910600000|2021-09-29 10:16:40|368.82|366.42|368.67|366.27|368.82|366.42|368.67|366.27|0
1632910610000|2021-09-29 10:16:50|368.82|366.42|368.67|366.27|368.82|366.42|368.67|366.27|0
1632910620000|2021-09-29 10:17:00|368.82|366.42|368.82|366.42|368.82|366.42|368.67|366.27|0
1632910630000|2021-09-29 10:17:10|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1632910640000|2021-09-29 10:17:20|368.82|366.42|368.82|366.42|368.82|366.42|368.74|366.34|0
1632910660000|2021-09-29 10:17:40|368.67|366.27|368.74|366.34|368.74|366.34|368.67|366.27|0
1632910670000|2021-09-29 10:17:50|368.82|366.42|368.67|366.27|368.82|366.42|368.67|366.27|0
1632910680000|2021-09-29 10:18:00|368.74|366.34|368.82|366.42|368.82|366.42|368.74|366.34|0
1632910690000|2021-09-29 10:18:10|368.97|366.57|369.12|366.72|369.12|366.72|368.97|366.57|0
1632910700000|2021-09-29 10:18:20|368.97|366.57|368.82|366.42|368.97|366.57|368.82|366.42|0
1632910710000|2021-09-29 10:18:30|368.52|366.12|368.59|366.19|368.59|366.19|368.52|366.12|0
1632910720000|2021-09-29 10:18:40|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1632910730000|2021-09-29 10:18:50|368.59|366.19|368.52|366.12|368.59|366.19|368.52|366.12|0
1632910750000|2021-09-29 10:19:10|368.38|365.98|368.52|366.12|368.52|366.12|368.38|365.98|0
1632910760000|2021-09-29 10:19:20|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1632910770000|2021-09-29 10:19:30|368.52|366.12|368.67|366.27|368.67|366.27|368.52|366.12|0
1632910780000|2021-09-29 10:19:40|368.52|366.12|368.38|365.98|368.52|366.12|368.38|365.98|0
1632910790000|2021-09-29 10:19:50|368.23|365.83|368.23|365.83|368.38|365.98|368.23|365.83|0
1632910800000|2021-09-29 10:20:00|368.37|365.97|368.23|365.83|368.37|365.97|368.23|365.83|0
1632910810000|2021-09-29 10:20:10|368.37|365.97|368.52|366.12|368.52|366.12|368.37|365.97|0
1632910820000|2021-09-29 10:20:20|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1632910830000|2021-09-29 10:20:30|368.45|366.05|368.67|366.27|368.67|366.27|368.37|365.97|0
1632910840000|2021-09-29 10:20:40|368.59|366.19|368.52|366.12|368.59|366.19|368.52|366.12|0
1632910850000|2021-09-29 10:20:50|368.67|366.27|368.67|366.27|368.67|366.27|368.59|366.19|0
1632910860000|2021-09-29 10:21:00|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1632910870000|2021-09-29 10:21:10|368.97|366.57|368.67|366.27|368.97|366.57|368.67|366.27|0
1632910880000|2021-09-29 10:21:20|368.52|366.12|368.52|366.12|368.52|366.12|368.52|366.12|0
1632910890000|2021-09-29 10:21:30|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1632910900000|2021-09-29 10:21:40|368.52|366.12|368.52|366.12|368.52|366.12|368.52|366.12|0
1632910910000|2021-09-29 10:21:50|368.59|366.19|368.52|366.12|368.59|366.19|368.52|366.12|0
1632910920000|2021-09-29 10:22:00|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632910930000|2021-09-29 10:22:10|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1632910940000|2021-09-29 10:22:20|368.52|366.12|368.08|365.68|368.52|366.12|368.08|365.68|0
1632910950000|2021-09-29 10:22:30|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1632910970000|2021-09-29 10:22:50|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1632910980000|2021-09-29 10:23:00|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632910990000|2021-09-29 10:23:10|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1632911020000|2021-09-29 10:23:40|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1632911030000|2021-09-29 10:23:50|367.85|365.45|367.78|365.38|367.85|365.45|367.78|365.38|0
1632911040000|2021-09-29 10:24:00|367.63|365.23|367.78|365.38|367.78|365.38|367.63|365.23|0
1632911050000|2021-09-29 10:24:10|367.85|365.45|367.78|365.38|367.85|365.45|367.78|365.38|0
1632911060000|2021-09-29 10:24:20|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632911070000|2021-09-29 10:24:30|367.78|365.38|367.78|365.38|367.78|365.38|367.71|365.31|0
1632911100000|2021-09-29 10:25:00|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632911110000|2021-09-29 10:25:10|367.63|365.23|367.49|365.09|367.63|365.23|367.49|365.09|0
1632911120000|2021-09-29 10:25:20|367.34|364.94|367.34|364.94|367.49|365.09|367.34|364.94|0
1632911130000|2021-09-29 10:25:30|367.49|365.09|367.63|365.23|367.63|365.23|367.49|365.09|0
1632911140000|2021-09-29 10:25:40|367.49|365.09|367.63|365.23|367.63|365.23|367.49|365.09|0
1632911150000|2021-09-29 10:25:50|367.78|365.38|367.63|365.23|367.78|365.38|367.63|365.23|0
1632911160000|2021-09-29 10:26:00|367.78|365.38|367.7|365.3|367.78|365.38|367.63|365.23|0
1632911170000|2021-09-29 10:26:10|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1632911180000|2021-09-29 10:26:20|367.63|365.23|367.78|365.38|367.78|365.38|367.63|365.23|0
1632911210000|2021-09-29 10:26:50|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1632911220000|2021-09-29 10:27:00|367.78|365.38|367.93|365.53|367.93|365.53|367.78|365.38|0
1632911230000|2021-09-29 10:27:10|368.08|365.68|368.22|365.82|368.22|365.82|368.08|365.68|0
1632911240000|2021-09-29 10:27:20|368.08|365.68|368.22|365.82|368.22|365.82|368.08|365.68|0
1632911260000|2021-09-29 10:27:40|368.08|365.68|367.93|365.53|368.08|365.68|367.93|365.53|0
1632911280000|2021-09-29 10:28:00|368.08|365.68|367.93|365.53|368.08|365.68|367.93|365.53|0
1632911290000|2021-09-29 10:28:10|368|365.6|367.93|365.53|368|365.6|367.93|365.53|0
1632911310000|2021-09-29 10:28:30|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1632911320000|2021-09-29 10:28:40|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1632911360000|2021-09-29 10:29:20|367.85|365.45|367.93|365.53|367.93|365.53|367.85|365.45|0
1632911370000|2021-09-29 10:29:30|367.78|365.38|368.08|365.68|368.08|365.68|367.78|365.38|0
1632911380000|2021-09-29 10:29:40|368.22|365.82|368.08|365.68|368.22|365.82|368.08|365.68|0
1632911390000|2021-09-29 10:29:50|368|365.6|368.08|365.68|368.08|365.68|367.93|365.53|0
1632911400000|2021-09-29 10:30:00|367.93|365.53|367.78|365.38|367.93|365.53|367.78|365.38|0
1632911410000|2021-09-29 10:30:10|367.85|365.45|368.08|365.68|368.08|365.68|367.85|365.45|0
1632911420000|2021-09-29 10:30:20|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1632911430000|2021-09-29 10:30:30|368.08|365.68|367.93|365.53|368.08|365.68|367.93|365.53|0
1632911440000|2021-09-29 10:30:40|368|365.6|368.37|365.97|368.37|365.97|368|365.6|0
1632911450000|2021-09-29 10:30:50|368.22|365.82|368.22|365.82|368.22|365.82|368.22|365.82|0
1632911460000|2021-09-29 10:31:00|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1632911470000|2021-09-29 10:31:10|368.22|365.82|368.07|365.67|368.22|365.82|368.07|365.67|0
1632911490000|2021-09-29 10:31:30|367.78|365.38|367.93|365.53|367.93|365.53|367.78|365.38|0
1632911500000|2021-09-29 10:31:40|368.07|365.67|367.93|365.53|368.07|365.67|367.93|365.53|0
1632911510000|2021-09-29 10:31:50|367.78|365.38|367.93|365.53|367.93|365.53|367.78|365.38|0
1632911520000|2021-09-29 10:32:00|368.07|365.67|368.22|365.82|368.22|365.82|368.07|365.67|0
1632911530000|2021-09-29 10:32:10|368.07|365.67|368.07|365.67|368.07|365.67|368|365.6|0
1632911540000|2021-09-29 10:32:20|367.93|365.53|368.07|365.67|368.07|365.67|367.93|365.53|0
1632911550000|2021-09-29 10:32:30|368|365.6|368.07|365.67|368.07|365.67|367.93|365.53|0
1632911570000|2021-09-29 10:32:50|368.22|365.82|367.7|365.3|368.22|365.82|367.63|365.23|0
1632911580000|2021-09-29 10:33:00|367.78|365.38|367.7|365.3|367.78|365.38|367.7|365.3|0
1632911590000|2021-09-29 10:33:10|367.78|365.38|367.78|365.38|367.78|365.38|367.63|365.23|0
1632911600000|2021-09-29 10:33:20|367.63|365.23|367.93|365.53|367.93|365.53|367.63|365.23|0
1632911610000|2021-09-29 10:33:30|367.85|365.45|367.93|365.53|367.93|365.53|367.85|365.45|0
1632911620000|2021-09-29 10:33:40|367.78|365.38|367.78|365.38|367.78|365.38|367.63|365.23|0
1632911630000|2021-09-29 10:33:50|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1632911640000|2021-09-29 10:34:00|367.78|365.38|367.93|365.53|367.93|365.53|367.78|365.38|0
1632911650000|2021-09-29 10:34:10|368.07|365.67|367.93|365.53|368.07|365.67|367.93|365.53|0
1632911670000|2021-09-29 10:34:30|367.78|365.38|367.63|365.23|367.78|365.38|367.63|365.23|0
1632911680000|2021-09-29 10:34:40|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1632911690000|2021-09-29 10:34:50|367.7|365.3|367.63|365.23|367.7|365.3|367.63|365.23|0
1632911710000|2021-09-29 10:35:10|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1632911720000|2021-09-29 10:35:20|367.78|365.38|367.78|365.38|367.93|365.53|367.78|365.38|0
1632911730000|2021-09-29 10:35:30|367.85|365.45|368.07|365.67|368.07|365.67|367.78|365.38|0
1632911760000|2021-09-29 10:36:00|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1632911770000|2021-09-29 10:36:10|367.92|365.52|367.92|365.52|367.92|365.52|367.92|365.52|0
1632911780000|2021-09-29 10:36:20|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1632911820000|2021-09-29 10:37:00|367.63|365.23|367.78|365.38|367.92|365.52|367.63|365.23|0
1632911830000|2021-09-29 10:37:10|367.92|365.52|367.78|365.38|367.92|365.52|367.78|365.38|0
1632911840000|2021-09-29 10:37:20|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632911850000|2021-09-29 10:37:30|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1632911870000|2021-09-29 10:37:50|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632911880000|2021-09-29 10:38:00|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1632911900000|2021-09-29 10:38:20|367.92|365.52|367.48|365.08|367.92|365.52|367.48|365.08|0
1632911910000|2021-09-29 10:38:30|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1632911940000|2021-09-29 10:39:00|367.78|365.38|367.48|365.08|367.78|365.38|367.48|365.08|0
1632911950000|2021-09-29 10:39:10|367.63|365.23|367.48|365.08|367.63|365.23|367.48|365.08|0
1632911960000|2021-09-29 10:39:20|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1632911970000|2021-09-29 10:39:30|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1632911980000|2021-09-29 10:39:40|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1632911990000|2021-09-29 10:39:50|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1632912000000|2021-09-29 10:40:00|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1632912010000|2021-09-29 10:40:10|367.48|365.08|367.48|365.08|367.48|365.08|367.33|364.93|0
1632912030000|2021-09-29 10:40:30|367.33|364.93|367.33|364.93|367.48|365.08|367.33|364.93|0
1632912040000|2021-09-29 10:40:40|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1632912050000|2021-09-29 10:40:50|367.04|364.64|367.26|364.86|367.33|364.93|367.04|364.64|0
1632912060000|2021-09-29 10:41:00|367.18|364.78|367.33|364.93|367.33|364.93|367.18|364.78|0
1632912070000|2021-09-29 10:41:10|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632912090000|2021-09-29 10:41:30|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1632912100000|2021-09-29 10:41:40|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1632912110000|2021-09-29 10:41:50|367.63|365.23|367.63|365.23|367.63|365.23|367.48|365.08|0
1632912120000|2021-09-29 10:42:00|367.48|365.08|367.63|365.23|367.63|365.23|367.48|365.08|0
1632912130000|2021-09-29 10:42:10|367.77|365.37|367.63|365.23|367.77|365.37|367.63|365.23|0
1632912150000|2021-09-29 10:42:30|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632912160000|2021-09-29 10:42:40|367.77|365.37|367.77|365.37|367.77|365.37|367.77|365.37|0
1632912170000|2021-09-29 10:42:50|367.63|365.23|367.48|365.08|367.63|365.23|367.48|365.08|0
1632912200000|2021-09-29 10:43:20|367.33|364.93|367.18|364.78|367.33|364.93|367.18|364.78|0
1632912220000|2021-09-29 10:43:40|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1632912230000|2021-09-29 10:43:50|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1632912240000|2021-09-29 10:44:00|367.33|364.93|367.48|365.08|367.48|365.08|367.33|364.93|0
1632912250000|2021-09-29 10:44:10|367.33|364.93|367.18|364.78|367.33|364.93|367.18|364.78|0
1632912260000|2021-09-29 10:44:20|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1632912280000|2021-09-29 10:44:40|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1632912290000|2021-09-29 10:44:50|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1632912300000|2021-09-29 10:45:00|367.18|364.78|367.33|364.93|367.33|364.93|367.18|364.78|0
1632912310000|2021-09-29 10:45:10|367.18|364.78|367.33|364.93|367.33|364.93|367.18|364.78|0
1632912320000|2021-09-29 10:45:20|367.18|364.78|367.04|364.64|367.18|364.78|367.04|364.64|0
1632912330000|2021-09-29 10:45:30|366.89|364.49|366.89|364.49|366.89|364.49|366.74|364.34|0
1632912340000|2021-09-29 10:45:40|366.81|364.41|366.89|364.49|366.89|364.49|366.81|364.41|0
1632912350000|2021-09-29 10:45:50|366.74|364.34|366.66|364.26|366.74|364.34|366.66|364.26|0
1632912360000|2021-09-29 10:46:00|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1632912370000|2021-09-29 10:46:10|366.37|363.97|366.44|364.04|366.45|364.05|366.37|363.97|0
1632912390000|2021-09-29 10:46:30|366.59|364.19|366.3|363.9|366.59|364.19|366.3|363.9|0
1632912400000|2021-09-29 10:46:40|366.44|364.04|366.3|363.9|366.44|364.04|366.3|363.9|0
1632912420000|2021-09-29 10:47:00|366.44|364.04|366.52|364.12|366.52|364.12|366.44|364.04|0
1632912430000|2021-09-29 10:47:10|366.59|364.19|366.44|364.04|366.59|364.19|366.44|364.04|0
1632912440000|2021-09-29 10:47:20|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1632912450000|2021-09-29 10:47:30|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1632912470000|2021-09-29 10:47:50|366.89|364.49|366.74|364.34|366.89|364.49|366.74|364.34|0
1632912480000|2021-09-29 10:48:00|366.66|364.26|366.59|364.19|366.66|364.26|366.59|364.19|0
1632912490000|2021-09-29 10:48:10|366.74|364.34|366.66|364.26|366.74|364.34|366.66|364.26|0
1632912500000|2021-09-29 10:48:20|366.74|364.34|366.81|364.41|366.81|364.41|366.74|364.34|0
1632912510000|2021-09-29 10:48:30|366.89|364.49|366.81|364.41|366.89|364.49|366.74|364.34|0
1632912520000|2021-09-29 10:48:40|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1632912530000|2021-09-29 10:48:50|366.59|364.19|366.44|364.04|366.59|364.19|366.44|364.04|0
1632912540000|2021-09-29 10:49:00|366.3|363.9|366.44|364.04|366.44|364.04|366.3|363.9|0
1632912560000|2021-09-29 10:49:20|366.59|364.19|366.59|364.19|366.74|364.34|366.59|364.19|0
1632912570000|2021-09-29 10:49:30|366.51|364.11|366.59|364.19|366.59|364.19|366.51|364.11|0
1632912580000|2021-09-29 10:49:40|366.74|364.34|366.66|364.26|366.74|364.34|366.66|364.26|0
1632912590000|2021-09-29 10:49:50|366.59|364.19|366.81|364.41|366.81|364.41|366.59|364.19|0
1632912600000|2021-09-29 10:50:00|366.89|364.49|366.89|364.49|366.89|364.49|366.81|364.41|0
1632912610000|2021-09-29 10:50:10|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1632912620000|2021-09-29 10:50:20|366.89|364.49|367.03|364.63|367.03|364.63|366.89|364.49|0
1632912630000|2021-09-29 10:50:30|366.89|364.49|367.03|364.63|367.03|364.63|366.89|364.49|0
1632912640000|2021-09-29 10:50:40|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1632912650000|2021-09-29 10:50:50|366.74|364.34|366.59|364.19|366.74|364.34|366.59|364.19|0
1632912660000|2021-09-29 10:51:00|366.74|364.34|366.66|364.26|366.74|364.34|366.59|364.19|0
1632912670000|2021-09-29 10:51:10|366.59|364.19|366.44|364.04|366.59|364.19|366.44|364.04|0
1632912680000|2021-09-29 10:51:20|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1632912690000|2021-09-29 10:51:30|366.74|364.34|366.89|364.49|366.89|364.49|366.74|364.34|0
1632912700000|2021-09-29 10:51:40|366.74|364.34|366.44|364.04|366.74|364.34|366.44|364.04|0
1632912710000|2021-09-29 10:51:50|366.59|364.19|366.59|364.19|366.59|364.19|366.51|364.11|0
1632912730000|2021-09-29 10:52:10|366.44|364.04|366.44|364.04|366.44|364.04|366.44|364.04|0
1632912750000|2021-09-29 10:52:30|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1632912780000|2021-09-29 10:53:00|366.44|364.04|366.44|364.04|366.44|364.04|366.44|364.04|0
1632912790000|2021-09-29 10:53:10|366.59|364.19|366.44|364.04|366.59|364.19|366.44|364.04|0
1632912800000|2021-09-29 10:53:20|366.37|363.97|366.29|363.89|366.37|363.97|366.29|363.89|0
1632912810000|2021-09-29 10:53:30|366.44|364.04|366.37|363.97|366.44|364.04|366.37|363.97|0
1632912820000|2021-09-29 10:53:40|366.44|364.04|366.37|363.97|366.44|364.04|366.29|363.89|0
1632912830000|2021-09-29 10:53:50|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1632912840000|2021-09-29 10:54:00|366.22|363.82|366|363.6|366.22|363.82|366|363.6|0
1632912860000|2021-09-29 10:54:20|366.07|363.67|366.07|363.67|366.07|363.67|366|363.6|0
1632912870000|2021-09-29 10:54:30|366|363.6|366.15|363.75|366.15|363.75|366|363.6|0
1632912880000|2021-09-29 10:54:40|366|363.6|366|363.6|366.15|363.75|366|363.6|0
1632912900000|2021-09-29 10:55:00|366.07|363.67|366|363.6|366.07|363.67|366|363.6|0
1632912910000|2021-09-29 10:55:10|365.85|363.45|365.85|363.45|365.85|363.45|365.85|363.45|0
1632912920000|2021-09-29 10:55:20|366|363.6|366|363.6|366|363.6|366|363.6|0
1632912930000|2021-09-29 10:55:30|365.85|363.45|365.7|363.3|365.85|363.45|365.7|363.3|0
1632912990000|2021-09-29 10:56:30|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1632913000000|2021-09-29 10:56:40|365.41|363.01|365.56|363.16|365.56|363.16|365.41|363.01|0
1632913010000|2021-09-29 10:56:50|365.7|363.3|365.56|363.16|365.7|363.3|365.56|363.16|0
1632913030000|2021-09-29 10:57:10|365.41|363.01|365.41|363.01|365.41|363.01|365.26|362.86|0
1632913040000|2021-09-29 10:57:20|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1632913050000|2021-09-29 10:57:30|365.11|362.71|365.26|362.86|365.26|362.86|365.11|362.71|0
1632913070000|2021-09-29 10:57:50|365.19|362.79|365.11|362.71|365.19|362.79|365.11|362.71|0
1632913090000|2021-09-29 10:58:10|364.97|362.57|364.97|362.57|365.11|362.71|364.97|362.57|0
1632913100000|2021-09-29 10:58:20|364.82|362.42|364.82|362.42|364.97|362.57|364.82|362.42|0
1632913110000|2021-09-29 10:58:30|364.97|362.57|364.82|362.42|364.97|362.57|364.82|362.42|0
1632913120000|2021-09-29 10:58:40|364.97|362.57|364.97|362.57|364.97|362.57|364.82|362.42|0
1632913130000|2021-09-29 10:58:50|364.82|362.42|364.89|362.49|364.89|362.49|364.82|362.42|0
1632913140000|2021-09-29 10:59:00|364.82|362.42|365.26|362.86|365.26|362.86|364.82|362.42|0
1632913150000|2021-09-29 10:59:10|365.41|363.01|365.26|362.86|365.56|363.16|365.26|362.86|0
1632913160000|2021-09-29 10:59:20|365.11|362.71|364.97|362.57|365.11|362.71|364.97|362.57|0
1632913170000|2021-09-29 10:59:30|365.11|362.71|364.82|362.42|365.11|362.71|364.82|362.42|0
1632913180000|2021-09-29 10:59:40|364.89|362.49|364.82|362.42|364.89|362.49|364.82|362.42|0
1632913190000|2021-09-29 10:59:50|364.97|362.57|364.82|362.42|364.97|362.57|364.82|362.42|0
1632913200000|2021-09-29 11:00:00|365.11|362.71|365.41|363.01|365.56|363.16|365.11|362.71|0
1632913210000|2021-09-29 11:00:10|365.48|363.08|366|363.6|366|363.6|365.48|363.08|0
1632913220000|2021-09-29 11:00:20|366.07|363.67|365.85|363.45|366.07|363.67|365.85|363.45|0
1632913230000|2021-09-29 11:00:30|365.7|363.3|365.85|363.45|365.85|363.45|365.7|363.3|0
1632913260000|2021-09-29 11:01:00|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1632913270000|2021-09-29 11:01:10|365.63|363.23|365.7|363.3|365.7|363.3|365.63|363.23|0
1632913290000|2021-09-29 11:01:30|365.85|363.45|365.85|363.45|365.85|363.45|365.85|363.45|0
1632913300000|2021-09-29 11:01:40|365.77|363.37|365.85|363.45|365.85|363.45|365.77|363.37|0
1632913310000|2021-09-29 11:01:50|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1632913320000|2021-09-29 11:02:00|365.85|363.45|365.85|363.45|365.85|363.45|365.85|363.45|0
1632913330000|2021-09-29 11:02:10|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1632913340000|2021-09-29 11:02:20|366|363.6|365.7|363.3|366|363.6|365.7|363.3|0
1632913350000|2021-09-29 11:02:30|366|363.6|365.85|363.45|366|363.6|365.85|363.45|0
1632913360000|2021-09-29 11:02:40|366|363.6|366|363.6|366|363.6|366|363.6|0
1632913370000|2021-09-29 11:02:50|365.92|363.52|365.85|363.45|366|363.6|365.85|363.45|0
1632913380000|2021-09-29 11:03:00|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1632913400000|2021-09-29 11:03:20|365.85|363.45|365.85|363.45|365.85|363.45|365.85|363.45|0
1632913410000|2021-09-29 11:03:30|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1632913420000|2021-09-29 11:03:40|365.85|363.45|365.85|363.45|365.85|363.45|365.85|363.45|0
1632913430000|2021-09-29 11:03:50|365.77|363.37|365.7|363.3|365.77|363.37|365.7|363.3|0
1632913440000|2021-09-29 11:04:00|365.85|363.45|365.7|363.3|365.85|363.45|365.7|363.3|0
1632913460000|2021-09-29 11:04:20|365.55|363.15|365.62|363.22|365.7|363.3|365.55|363.15|0
1632913470000|2021-09-29 11:04:30|365.55|363.15|365.26|362.86|365.55|363.15|365.26|362.86|0
1632913480000|2021-09-29 11:04:40|364.96|362.56|365.11|362.71|365.11|362.71|364.96|362.56|0
1632913490000|2021-09-29 11:04:50|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1632913500000|2021-09-29 11:05:00|365.11|362.71|365.33|362.93|365.41|363.01|365.11|362.71|0
1632913510000|2021-09-29 11:05:10|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1632913550000|2021-09-29 11:05:50|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1632913560000|2021-09-29 11:06:00|365.55|363.15|365.55|363.15|365.55|363.15|365.55|363.15|0
1632913570000|2021-09-29 11:06:10|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1632913580000|2021-09-29 11:06:20|365.55|363.15|365.11|362.71|365.55|363.15|365.11|362.71|0
1632913590000|2021-09-29 11:06:30|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1632913600000|2021-09-29 11:06:40|364.82|362.42|364.74|362.34|364.82|362.42|364.74|362.34|0
1632913610000|2021-09-29 11:06:50|364.82|362.42|364.82|362.42|364.82|362.42|364.67|362.27|0
1632913620000|2021-09-29 11:07:00|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1632913630000|2021-09-29 11:07:10|364.52|362.12|364.38|361.98|364.52|362.12|364.38|361.98|0
1632913640000|2021-09-29 11:07:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1632913650000|2021-09-29 11:07:30|364.08|361.68|364.08|361.68|364.08|361.68|363.93|361.53|0
1632913660000|2021-09-29 11:07:40|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1632913670000|2021-09-29 11:07:50|363.93|361.53|363.93|361.53|363.93|361.53|363.79|361.39|0
1632913680000|2021-09-29 11:08:00|363.79|361.39|363.86|361.46|363.93|361.53|363.79|361.39|0
1632913690000|2021-09-29 11:08:10|363.79|361.39|363.64|361.24|363.79|361.39|363.64|361.24|0
1632913700000|2021-09-29 11:08:20|363.79|361.39|363.64|361.24|363.79|361.39|363.64|361.24|0
1632913710000|2021-09-29 11:08:30|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1632913720000|2021-09-29 11:08:40|363.35|360.95|363.2|360.8|363.35|360.95|363.2|360.8|0
1632913730000|2021-09-29 11:08:50|363.27|360.87|363.2|360.8|363.27|360.87|363.05|360.65|0
1632913740000|2021-09-29 11:09:00|362.91|360.51|362.61|360.21|362.91|360.51|362.61|360.21|0
1632913750000|2021-09-29 11:09:10|362.47|360.07|362.32|359.92|362.47|360.07|362.32|359.92|0
1632913760000|2021-09-29 11:09:20|362.47|360.07|362.61|360.21|362.61|360.21|362.47|360.07|0
1632913770000|2021-09-29 11:09:30|362.54|360.14|362.61|360.21|362.61|360.21|362.47|360.07|0
1632913780000|2021-09-29 11:09:40|362.47|360.07|362.91|360.51|362.91|360.51|362.47|360.07|0
1632913790000|2021-09-29 11:09:50|363.05|360.65|362.91|360.51|363.05|360.65|362.91|360.51|0
1632913800000|2021-09-29 11:10:00|362.76|360.36|362.91|360.51|363.05|360.65|362.76|360.36|0
1632913810000|2021-09-29 11:10:10|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1632913820000|2021-09-29 11:10:20|362.91|360.51|363.05|360.65|363.05|360.65|362.91|360.51|0
1632913830000|2021-09-29 11:10:30|362.98|360.58|363.2|360.8|363.2|360.8|362.91|360.51|0
1632913840000|2021-09-29 11:10:40|363.12|360.72|363.05|360.65|363.12|360.72|363.05|360.65|0
1632913850000|2021-09-29 11:10:50|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1632913860000|2021-09-29 11:11:00|363.05|360.65|363.05|360.65|363.2|360.8|363.05|360.65|0
1632913870000|2021-09-29 11:11:10|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1632913880000|2021-09-29 11:11:20|362.76|360.36|362.91|360.51|362.91|360.51|362.76|360.36|0
1632913900000|2021-09-29 11:11:40|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1632913910000|2021-09-29 11:11:50|363.2|360.8|363.35|360.95|363.49|361.09|363.2|360.8|0
1632913920000|2021-09-29 11:12:00|363.49|361.09|363.71|361.31|363.71|361.31|363.49|361.09|0
1632913930000|2021-09-29 11:12:10|363.64|361.24|363.64|361.24|363.71|361.31|363.64|361.24|0
1632913940000|2021-09-29 11:12:20|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1632913960000|2021-09-29 11:12:40|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1632913970000|2021-09-29 11:12:50|363.79|361.39|363.64|361.24|363.79|361.39|363.64|361.24|0
1632913980000|2021-09-29 11:13:00|363.71|361.31|363.49|361.09|363.71|361.31|363.49|361.09|0
1632913990000|2021-09-29 11:13:10|363.2|360.8|363.2|360.8|363.2|360.8|363.05|360.65|0
1632914000000|2021-09-29 11:13:20|362.9|360.5|363.05|360.65|363.05|360.65|362.9|360.5|0
1632914010000|2021-09-29 11:13:30|362.97|360.57|363.2|360.8|363.2|360.8|362.97|360.57|0
1632914020000|2021-09-29 11:13:40|363.05|360.65|363.34|360.94|363.34|360.94|363.05|360.65|0
1632914030000|2021-09-29 11:13:50|363.2|360.8|363.2|360.8|363.27|360.87|363.2|360.8|0
1632914040000|2021-09-29 11:14:00|363.05|360.65|363.05|360.65|363.2|360.8|362.9|360.5|0
1632914060000|2021-09-29 11:14:20|363.2|360.8|363.34|360.94|363.34|360.94|363.2|360.8|0
1632914070000|2021-09-29 11:14:30|363.2|360.8|363.34|360.94|363.34|360.94|363.2|360.8|0
1632914080000|2021-09-29 11:14:40|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1632914090000|2021-09-29 11:14:50|363.05|360.65|362.9|360.5|363.05|360.65|362.9|360.5|0
1632914100000|2021-09-29 11:15:00|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1632914110000|2021-09-29 11:15:10|363.2|360.8|363.49|361.09|363.49|361.09|363.2|360.8|0
1632914120000|2021-09-29 11:15:20|363.34|360.94|363.64|361.24|363.64|361.24|363.34|360.94|0
1632914130000|2021-09-29 11:15:30|363.71|361.31|363.64|361.24|363.71|361.31|363.64|361.24|0
1632914140000|2021-09-29 11:15:40|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1632914150000|2021-09-29 11:15:50|363.34|360.94|363.05|360.65|363.34|360.94|363.05|360.65|0
1632914160000|2021-09-29 11:16:00|363.2|360.8|363.05|360.65|363.2|360.8|363.05|360.65|0
1632914170000|2021-09-29 11:16:10|362.9|360.5|362.9|360.5|362.9|360.5|362.76|360.36|0
1632914180000|2021-09-29 11:16:20|362.76|360.36|362.68|360.28|362.76|360.36|362.68|360.28|0
1632914190000|2021-09-29 11:16:30|362.46|360.06|362.32|359.92|362.46|360.06|362.32|359.92|0
1632914210000|2021-09-29 11:16:50|362.17|359.77|362.32|359.92|362.46|360.06|362.17|359.77|0
1632914220000|2021-09-29 11:17:00|362.17|359.77|361.88|359.48|362.17|359.77|361.88|359.48|0
1632914230000|2021-09-29 11:17:10|362.02|359.62|362.02|359.62|362.02|359.62|361.95|359.55|0
1632914240000|2021-09-29 11:17:20|362.17|359.77|361.88|359.48|362.17|359.77|361.88|359.48|0
1632914250000|2021-09-29 11:17:30|361.73|359.33|362.09|359.69|362.09|359.69|361.58|359.18|0
1632914260000|2021-09-29 11:17:40|362.17|359.77|361.73|359.33|362.17|359.77|361.73|359.33|0
1632914270000|2021-09-29 11:17:50|361.65|359.25|361.58|359.18|361.65|359.25|361.44|359.04|0
1632914280000|2021-09-29 11:18:00|361.36|358.96|361.21|358.81|361.36|358.96|361.21|358.81|0
1632914290000|2021-09-29 11:18:10|361.44|359.04|361.14|358.74|361.44|359.04|361.14|358.74|0
1632914300000|2021-09-29 11:18:20|361|358.6|361.14|358.74|361.14|358.74|361|358.6|0
1632914310000|2021-09-29 11:18:30|361.21|358.81|361.29|358.89|361.44|359.04|361.14|358.74|0
1632914320000|2021-09-29 11:18:40|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1632914330000|2021-09-29 11:18:50|361.58|359.18|361.73|359.33|361.73|359.33|361.58|359.18|0
1632914340000|2021-09-29 11:19:00|361.88|359.48|361.73|359.33|361.88|359.48|361.73|359.33|0
1632914350000|2021-09-29 11:19:10|361.88|359.48|361.88|359.48|361.88|359.48|361.73|359.33|0
1632914360000|2021-09-29 11:19:20|361.73|359.33|361.88|359.48|361.88|359.48|361.73|359.33|0
1632914370000|2021-09-29 11:19:30|361.95|359.55|362.17|359.77|362.17|359.77|361.95|359.55|0
1632914390000|2021-09-29 11:19:50|362.09|359.69|361.88|359.48|362.17|359.77|361.88|359.48|0
1632914400000|2021-09-29 11:20:00|362.02|359.62|361.73|359.33|362.02|359.62|361.58|359.18|0
1632914410000|2021-09-29 11:20:10|361.88|359.48|362.17|359.77|362.17|359.77|361.88|359.48|0
1632914420000|2021-09-29 11:20:20|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1632914430000|2021-09-29 11:20:30|362.31|359.91|362.31|359.91|362.46|360.06|362.31|359.91|0
1632914440000|2021-09-29 11:20:40|362.46|360.06|362.46|360.06|362.46|360.06|362.31|359.91|0
1632914450000|2021-09-29 11:20:50|362.61|360.21|362.39|359.99|362.61|360.21|362.31|359.91|0
1632914460000|2021-09-29 11:21:00|362.46|360.06|362.46|360.06|362.61|360.21|362.46|360.06|0
1632914470000|2021-09-29 11:21:10|362.31|359.91|362.38|359.98|362.46|360.06|362.31|359.91|0
1632914480000|2021-09-29 11:21:20|362.31|359.91|361.8|359.4|362.31|359.91|361.8|359.4|0
1632914490000|2021-09-29 11:21:30|361.87|359.47|362.02|359.62|362.02|359.62|361.87|359.47|0
1632914500000|2021-09-29 11:21:40|361.87|359.47|362.02|359.62|362.02|359.62|361.87|359.47|0
1632914520000|2021-09-29 11:22:00|362.17|359.77|362.17|359.77|362.17|359.77|362.02|359.62|0
1632914530000|2021-09-29 11:22:10|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1632914540000|2021-09-29 11:22:20|362.61|360.21|362.75|360.35|362.75|360.35|362.61|360.21|0
1632914550000|2021-09-29 11:22:30|362.9|360.5|363.05|360.65|363.05|360.65|362.9|360.5|0
1632914560000|2021-09-29 11:22:40|362.82|360.42|362.9|360.5|362.9|360.5|362.82|360.42|0
1632914570000|2021-09-29 11:22:50|362.75|360.35|362.61|360.21|362.75|360.35|362.46|360.06|0
1632914580000|2021-09-29 11:23:00|362.46|360.06|362.61|360.21|362.61|360.21|362.31|359.91|0
1632914590000|2021-09-29 11:23:10|362.82|360.42|362.97|360.57|362.97|360.57|362.82|360.42|0
1632914600000|2021-09-29 11:23:20|362.75|360.35|362.75|360.35|362.75|360.35|362.61|360.21|0
1632914610000|2021-09-29 11:23:30|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1632914620000|2021-09-29 11:23:40|362.75|360.35|362.75|360.35|362.9|360.5|362.75|360.35|0
1632914630000|2021-09-29 11:23:50|362.82|360.42|362.61|360.21|362.82|360.42|362.61|360.21|0
1632914640000|2021-09-29 11:24:00|362.75|360.35|362.9|360.5|362.9|360.5|362.75|360.35|0
1632914650000|2021-09-29 11:24:10|362.82|360.42|362.61|360.21|362.82|360.42|362.61|360.21|0
1632914660000|2021-09-29 11:24:20|362.68|360.28|362.68|360.28|362.68|360.28|362.61|360.21|0
1632914670000|2021-09-29 11:24:30|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1632914680000|2021-09-29 11:24:40|362.46|360.06|362.46|360.06|362.53|360.13|362.46|360.06|0
1632914690000|2021-09-29 11:24:50|362.31|359.91|362.24|359.84|362.31|359.91|362.24|359.84|0
1632914700000|2021-09-29 11:25:00|362.17|359.77|361.73|359.33|362.17|359.77|361.73|359.33|0
1632914710000|2021-09-29 11:25:10|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1632914720000|2021-09-29 11:25:20|361.8|359.4|361.87|359.47|361.87|359.47|361.8|359.4|0
1632914730000|2021-09-29 11:25:30|361.8|359.4|361.8|359.4|361.8|359.4|361.8|359.4|0
1632914740000|2021-09-29 11:25:40|361.87|359.47|361.8|359.4|361.87|359.47|361.73|359.33|0
1632914750000|2021-09-29 11:25:50|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1632914760000|2021-09-29 11:26:00|362.17|359.77|361.8|359.4|362.17|359.77|361.8|359.4|0
1632914770000|2021-09-29 11:26:10|361.87|359.47|361.8|359.4|361.87|359.47|361.8|359.4|0
1632914780000|2021-09-29 11:26:20|361.87|359.47|362.17|359.77|362.17|359.77|361.87|359.47|0
1632914790000|2021-09-29 11:26:30|362.02|359.62|362.17|359.77|362.31|359.91|362.02|359.62|0
1632914800000|2021-09-29 11:26:40|362.46|360.06|362.46|360.06|362.46|360.06|362.31|359.91|0
1632914820000|2021-09-29 11:27:00|362.53|360.13|362.61|360.21|362.61|360.21|362.46|360.06|0
1632914830000|2021-09-29 11:27:10|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1632914840000|2021-09-29 11:27:20|362.53|360.13|362.61|360.21|362.61|360.21|362.53|360.13|0
1632914850000|2021-09-29 11:27:30|362.75|360.35|362.75|360.35|362.75|360.35|362.61|360.21|0
1632914860000|2021-09-29 11:27:40|362.9|360.5|362.75|360.35|362.9|360.5|362.75|360.35|0
1632914880000|2021-09-29 11:28:00|362.61|360.21|362.75|360.35|362.75|360.35|362.61|360.21|0
1632914890000|2021-09-29 11:28:10|362.68|360.28|362.75|360.35|362.75|360.35|362.6|360.2|0
1632914910000|2021-09-29 11:28:30|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1632914920000|2021-09-29 11:28:40|362.97|360.57|363.04|360.64|363.04|360.64|362.9|360.5|0
1632914930000|2021-09-29 11:28:50|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1632914940000|2021-09-29 11:29:00|362.75|360.35|362.75|360.35|362.75|360.35|362.6|360.2|0
1632914960000|2021-09-29 11:29:20|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1632914970000|2021-09-29 11:29:30|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1632914980000|2021-09-29 11:29:40|362.97|360.57|363.04|360.64|363.04|360.64|362.97|360.57|0
1632915000000|2021-09-29 11:30:00|362.9|360.5|362.67|360.27|362.9|360.5|362.6|360.2|0
1632915010000|2021-09-29 11:30:10|362.6|360.2|362.9|360.5|362.9|360.5|362.6|360.2|0
1632915020000|2021-09-29 11:30:20|362.75|360.35|362.75|360.35|362.9|360.5|362.75|360.35|0
1632915040000|2021-09-29 11:30:40|362.6|360.2|362.46|360.06|362.6|360.2|362.46|360.06|0
1632915050000|2021-09-29 11:30:50|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1632915080000|2021-09-29 11:31:20|362.75|360.35|362.9|360.5|362.9|360.5|362.6|360.2|0
1632915090000|2021-09-29 11:31:30|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1632915100000|2021-09-29 11:31:40|362.75|360.35|362.75|360.35|362.9|360.5|362.75|360.35|0
1632915110000|2021-09-29 11:31:50|362.6|360.2|362.75|360.35|362.75|360.35|362.6|360.2|0
1632915120000|2021-09-29 11:32:00|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1632915130000|2021-09-29 11:32:10|362.67|360.27|362.75|360.35|362.75|360.35|362.6|360.2|0
1632915140000|2021-09-29 11:32:20|362.9|360.5|362.9|360.5|362.9|360.5|362.75|360.35|0
1632915150000|2021-09-29 11:32:30|362.75|360.35|363.04|360.64|363.04|360.64|362.75|360.35|0
1632915160000|2021-09-29 11:32:40|363.19|360.79|363.41|361.01|363.41|361.01|363.19|360.79|0
1632915170000|2021-09-29 11:32:50|363.48|361.08|363.34|360.94|363.48|361.08|363.34|360.94|0
1632915180000|2021-09-29 11:33:00|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1632915190000|2021-09-29 11:33:10|363.41|361.01|363.48|361.08|363.48|361.08|363.34|360.94|0
1632915200000|2021-09-29 11:33:20|363.78|361.38|363.92|361.52|363.92|361.52|363.78|361.38|0
1632915210000|2021-09-29 11:33:30|364.22|361.82|364.07|361.67|364.36|361.96|364.07|361.67|0
1632915220000|2021-09-29 11:33:40|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1632915230000|2021-09-29 11:33:50|364.36|361.96|364.22|361.82|364.36|361.96|364.22|361.82|0
1632915240000|2021-09-29 11:34:00|364.36|361.96|364.51|362.11|364.51|362.11|364.36|361.96|0
1632915250000|2021-09-29 11:34:10|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1632915260000|2021-09-29 11:34:20|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1632915270000|2021-09-29 11:34:30|364.36|361.96|364.36|361.96|364.36|361.96|364.22|361.82|0
1632915280000|2021-09-29 11:34:40|364.51|362.11|364.36|361.96|364.51|362.11|364.36|361.96|0
1632915290000|2021-09-29 11:34:50|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1632915300000|2021-09-29 11:35:00|364.07|361.67|364.22|361.82|364.22|361.82|364.07|361.67|0
1632915340000|2021-09-29 11:35:40|364.07|361.67|363.78|361.38|364.07|361.67|363.78|361.38|0
1632915350000|2021-09-29 11:35:50|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1632915360000|2021-09-29 11:36:00|363.78|361.38|363.78|361.38|363.92|361.52|363.78|361.38|0
1632915370000|2021-09-29 11:36:10|363.85|361.45|363.48|361.08|363.92|361.52|363.48|361.08|0
1632915380000|2021-09-29 11:36:20|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1632915400000|2021-09-29 11:36:40|363.48|361.08|363.48|361.08|363.48|361.08|363.34|360.94|0
1632915410000|2021-09-29 11:36:50|363.41|361.01|363.48|361.08|363.48|361.08|363.41|361.01|0
1632915420000|2021-09-29 11:37:00|363.33|360.93|363.19|360.79|363.33|360.93|363.19|360.79|0
1632915430000|2021-09-29 11:37:10|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1632915440000|2021-09-29 11:37:20|363.19|360.79|363.33|360.93|363.33|360.93|363.19|360.79|0
1632915450000|2021-09-29 11:37:30|363.19|360.79|363.04|360.64|363.19|360.79|363.04|360.64|0
1632915460000|2021-09-29 11:37:40|362.89|360.49|362.75|360.35|362.89|360.49|362.75|360.35|0
1632915470000|2021-09-29 11:37:50|362.6|360.2|362.75|360.35|362.75|360.35|362.6|360.2|0
1632915500000|2021-09-29 11:38:20|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1632915510000|2021-09-29 11:38:30|362.45|360.05|362.16|359.76|362.45|360.05|362.16|359.76|0
1632915520000|2021-09-29 11:38:40|361.94|359.54|361.43|359.03|361.94|359.54|361.43|359.03|0
1632915530000|2021-09-29 11:38:50|361.28|358.88|360.84|358.44|361.28|358.88|360.84|358.44|0
1632915540000|2021-09-29 11:39:00|360.7|358.3|360.26|357.86|360.7|358.3|360.11|357.71|0
1632915550000|2021-09-29 11:39:10|359.97|357.57|360.11|357.71|360.11|357.71|359.97|357.57|0
1632915560000|2021-09-29 11:39:20|360.26|357.86|360.11|357.71|360.26|357.86|359.97|357.57|0
1632915570000|2021-09-29 11:39:30|359.82|357.42|359.38|356.98|359.97|357.57|359.38|356.98|0
1632915580000|2021-09-29 11:39:40|359.67|357.27|359.38|356.98|359.67|357.27|359.38|356.98|0
1632915590000|2021-09-29 11:39:50|359.09|356.69|359.67|357.27|359.67|357.27|359.09|356.69|0
1632915600000|2021-09-29 11:40:00|359.82|357.42|360.26|357.86|360.26|357.86|359.82|357.42|0
1632915610000|2021-09-29 11:40:10|359.82|357.42|360.11|357.71|360.11|357.71|359.82|357.42|0
1632915620000|2021-09-29 11:40:20|359.97|357.57|359.97|357.57|359.97|357.57|359.82|357.42|0
1632915630000|2021-09-29 11:40:30|360.26|357.86|360.55|358.15|360.55|358.15|360.26|357.86|0
1632915640000|2021-09-29 11:40:40|360.84|358.44|361.14|358.74|361.14|358.74|360.84|358.44|0
1632915650000|2021-09-29 11:40:50|361.28|358.88|361.28|358.88|361.28|358.88|361.14|358.74|0
1632915660000|2021-09-29 11:41:00|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1632915670000|2021-09-29 11:41:10|361.13|358.73|361.43|359.03|361.43|359.03|360.99|358.59|0
1632915680000|2021-09-29 11:41:20|361.57|359.17|361.72|359.32|361.72|359.32|361.57|359.17|0
1632915690000|2021-09-29 11:41:30|361.79|359.39|361.72|359.32|361.79|359.39|361.72|359.32|0
1632915700000|2021-09-29 11:41:40|361.57|359.17|360.91|358.51|361.57|359.17|360.91|358.51|0
1632915710000|2021-09-29 11:41:50|360.99|358.59|361.13|358.73|361.13|358.73|360.99|358.59|0
1632915720000|2021-09-29 11:42:00|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1632915730000|2021-09-29 11:42:10|361.13|358.73|361.43|359.03|361.43|359.03|361.13|358.73|0
1632915740000|2021-09-29 11:42:20|361.57|359.17|361.43|359.03|361.57|359.17|361.43|359.03|0
1632915750000|2021-09-29 11:42:30|361.57|359.17|361.43|359.03|361.57|359.17|361.43|359.03|0
1632915760000|2021-09-29 11:42:40|361.57|359.17|361.72|359.32|361.87|359.47|361.57|359.17|0
1632915770000|2021-09-29 11:42:50|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1632915780000|2021-09-29 11:43:00|361.13|358.73|360.84|358.44|361.13|358.73|360.84|358.44|0
1632915790000|2021-09-29 11:43:10|360.7|358.3|360.84|358.44|360.84|358.44|360.55|358.15|0
1632915800000|2021-09-29 11:43:20|360.7|358.3|360.7|358.3|360.84|358.44|360.7|358.3|0
1632915810000|2021-09-29 11:43:30|360.4|358|360.55|358.15|360.55|358.15|360.4|358|0
1632915830000|2021-09-29 11:43:50|360.7|358.3|360.99|358.59|360.99|358.59|360.7|358.3|0
1632915840000|2021-09-29 11:44:00|361.13|358.73|361.35|358.95|361.35|358.95|361.13|358.73|0
1632915850000|2021-09-29 11:44:10|361.28|358.88|361.28|358.88|361.28|358.88|361.13|358.73|0
1632915860000|2021-09-29 11:44:20|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1632915870000|2021-09-29 11:44:30|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1632915880000|2021-09-29 11:44:40|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1632915890000|2021-09-29 11:44:50|361.72|359.32|361.64|359.24|361.72|359.32|361.64|359.24|0
1632915900000|2021-09-29 11:45:00|361.72|359.32|361.43|359.03|361.72|359.32|361.43|359.03|0
1632915910000|2021-09-29 11:45:10|361.13|358.73|361.57|359.17|361.57|359.17|361.06|358.66|0
1632915920000|2021-09-29 11:45:20|361.43|359.03|361.13|358.73|361.43|359.03|361.13|358.73|0
1632915930000|2021-09-29 11:45:30|361.2|358.8|360.99|358.59|361.2|358.8|360.99|358.59|0
1632915940000|2021-09-29 11:45:40|361.13|358.73|361.57|359.17|361.57|359.17|361.13|358.73|0
1632915950000|2021-09-29 11:45:50|361.43|359.03|361.72|359.32|361.72|359.32|361.43|359.03|0
1632915960000|2021-09-29 11:46:00|361.79|359.39|361.86|359.46|362.01|359.61|361.79|359.39|0
1632915970000|2021-09-29 11:46:10|362.01|359.61|361.86|359.46|362.01|359.61|361.86|359.46|0
1632915980000|2021-09-29 11:46:20|361.94|359.54|361.94|359.54|362.01|359.61|361.94|359.54|0
1632915990000|2021-09-29 11:46:30|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1632916000000|2021-09-29 11:46:40|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1632916010000|2021-09-29 11:46:50|362.3|359.9|362.08|359.68|362.3|359.9|361.86|359.46|0
1632916020000|2021-09-29 11:47:00|362.01|359.61|362.3|359.9|362.3|359.9|362.01|359.61|0
1632916030000|2021-09-29 11:47:10|362.23|359.83|362.01|359.61|362.3|359.9|361.86|359.46|0
1632916040000|2021-09-29 11:47:20|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1632916050000|2021-09-29 11:47:30|362.23|359.83|361.72|359.32|362.23|359.83|361.72|359.32|0
1632916060000|2021-09-29 11:47:40|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1632916070000|2021-09-29 11:47:50|361.93|359.53|362.01|359.61|362.01|359.61|361.93|359.53|0
1632916080000|2021-09-29 11:48:00|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1632916090000|2021-09-29 11:48:10|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1632916100000|2021-09-29 11:48:20|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1632916110000|2021-09-29 11:48:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1632916120000|2021-09-29 11:48:40|361.72|359.32|361.86|359.46|361.86|359.46|361.72|359.32|0
1632916130000|2021-09-29 11:48:50|361.72|359.32|361.86|359.46|361.86|359.46|361.72|359.32|0
1632916140000|2021-09-29 11:49:00|361.72|359.32|361.57|359.17|361.72|359.32|361.57|359.17|0
1632916150000|2021-09-29 11:49:10|361.72|359.32|361.72|359.32|361.86|359.46|361.57|359.17|0
1632916160000|2021-09-29 11:49:20|361.86|359.46|361.86|359.46|361.86|359.46|361.72|359.32|0
1632916170000|2021-09-29 11:49:30|361.72|359.32|362.01|359.61|362.01|359.61|361.57|359.17|0
1632916180000|2021-09-29 11:49:40|361.86|359.46|362.16|359.76|362.16|359.76|361.86|359.46|0
1632916190000|2021-09-29 11:49:50|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1632916200000|2021-09-29 11:50:00|362.01|359.61|362.01|359.61|362.16|359.76|362.01|359.61|0
1632916210000|2021-09-29 11:50:10|362.16|359.76|362.3|359.9|362.3|359.9|362.16|359.76|0
1632916220000|2021-09-29 11:50:20|362.45|360.05|362.6|360.2|362.6|360.2|362.45|360.05|0
1632916230000|2021-09-29 11:50:30|362.74|360.34|362.6|360.2|362.74|360.34|362.6|360.2|0
1632916240000|2021-09-29 11:50:40|362.89|360.49|363.04|360.64|363.18|360.78|362.89|360.49|0
1632916250000|2021-09-29 11:50:50|363.18|360.78|363.18|360.78|363.18|360.78|363.04|360.64|0
1632916260000|2021-09-29 11:51:00|363.04|360.64|362.6|360.2|363.04|360.64|362.6|360.2|0
1632916270000|2021-09-29 11:51:10|362.74|360.34|362.74|360.34|362.89|360.49|362.74|360.34|0
1632916280000|2021-09-29 11:51:20|362.89|360.49|362.74|360.34|362.89|360.49|362.74|360.34|0
1632916290000|2021-09-29 11:51:30|362.67|360.27|362.6|360.2|362.74|360.34|362.6|360.2|0
1632916300000|2021-09-29 11:51:40|362.74|360.34|362.45|360.05|362.74|360.34|362.45|360.05|0
1632916310000|2021-09-29 11:51:50|362.37|359.97|362.3|359.9|362.37|359.97|362.3|359.9|0
1632916320000|2021-09-29 11:52:00|362.45|360.05|362.89|360.49|362.89|360.49|362.45|360.05|0
1632916330000|2021-09-29 11:52:10|362.74|360.34|362.6|360.2|362.74|360.34|362.6|360.2|0
1632916340000|2021-09-29 11:52:20|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1632916350000|2021-09-29 11:52:30|363.04|360.64|363.18|360.78|363.33|360.93|363.04|360.64|0
1632916380000|2021-09-29 11:53:00|363.11|360.71|363.03|360.63|363.11|360.71|363.03|360.63|0
1632916390000|2021-09-29 11:53:10|362.89|360.49|362.89|360.49|362.89|360.49|362.81|360.41|0
1632916410000|2021-09-29 11:53:30|362.81|360.41|362.89|360.49|362.89|360.49|362.81|360.41|0
1632916420000|2021-09-29 11:53:40|362.81|360.41|362.74|360.34|362.81|360.41|362.59|360.19|0
1632916430000|2021-09-29 11:53:50|362.89|360.49|362.89|360.49|362.89|360.49|362.74|360.34|0
1632916450000|2021-09-29 11:54:10|362.74|360.34|362.74|360.34|362.74|360.34|362.66|360.26|0
1632916460000|2021-09-29 11:54:20|362.66|360.26|362.74|360.34|362.74|360.34|362.66|360.26|0
1632916470000|2021-09-29 11:54:30|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1632916480000|2021-09-29 11:54:40|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1632916500000|2021-09-29 11:55:00|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1632916510000|2021-09-29 11:55:10|362.59|360.19|363.18|360.78|363.18|360.78|362.59|360.19|0
1632916520000|2021-09-29 11:55:20|363.03|360.63|363.03|360.63|363.03|360.63|362.89|360.49|0
1632916530000|2021-09-29 11:55:30|362.96|360.56|363.1|360.7|363.1|360.7|362.96|360.56|0
1632916540000|2021-09-29 11:55:40|363.03|360.63|363.03|360.63|363.18|360.78|363.03|360.63|0
1632916620000|2021-09-29 11:57:00|363.1|360.7|363.33|360.93|363.47|361.07|363.1|360.7|0
1632916630000|2021-09-29 11:57:10|363.47|361.07|363.62|361.22|363.62|361.22|363.47|361.07|0
1632916640000|2021-09-29 11:57:20|363.77|361.37|364.06|361.66|364.06|361.66|363.77|361.37|0
1632916650000|2021-09-29 11:57:30|363.77|361.37|364.06|361.66|364.06|361.66|363.77|361.37|0
1632916660000|2021-09-29 11:57:40|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1632916670000|2021-09-29 11:57:50|363.91|361.51|363.62|361.22|363.91|361.51|363.47|361.07|0
1632916680000|2021-09-29 11:58:00|363.47|361.07|363.18|360.78|363.47|361.07|363.18|360.78|0
1632916690000|2021-09-29 11:58:10|363.33|360.93|362.89|360.49|363.33|360.93|362.89|360.49|0
1632916700000|2021-09-29 11:58:20|363.03|360.63|362.89|360.49|363.03|360.63|362.89|360.49|0
1632916720000|2021-09-29 11:58:40|362.81|360.41|362.74|360.34|362.89|360.49|362.45|360.05|0
1632916730000|2021-09-29 11:58:50|362.89|360.49|362.59|360.19|362.89|360.49|362.59|360.19|0
1632916740000|2021-09-29 11:59:00|362.37|359.97|362.74|360.34|362.74|360.34|362.37|359.97|0
1632916750000|2021-09-29 11:59:10|362.59|360.19|362.45|360.05|362.74|360.34|362.45|360.05|0
1632916770000|2021-09-29 11:59:30|362.59|360.19|362.52|360.12|362.59|360.19|362.52|360.12|0
1632916780000|2021-09-29 11:59:40|362.59|360.19|362.89|360.49|362.89|360.49|362.59|360.19|0
1632916800000|2021-09-29 12:00:00|362.96|360.56|362.45|360.05|362.96|360.56|362.45|360.05|0
1632916810000|2021-09-29 12:00:10|362.52|360.12|363.03|360.63|363.03|360.63|362.45|360.05|0
1632916820000|2021-09-29 12:00:20|362.89|360.49|363.03|360.63|363.03|360.63|362.89|360.49|0
1632916830000|2021-09-29 12:00:30|363.18|360.78|363.03|360.63|363.18|360.78|363.03|360.63|0
1632916840000|2021-09-29 12:00:40|363.1|360.7|363.47|361.07|363.47|361.07|363.1|360.7|0
1632916850000|2021-09-29 12:00:50|363.33|360.93|363.18|360.78|363.33|360.93|363.18|360.78|0
1632916860000|2021-09-29 12:01:00|363.47|361.07|363.47|361.07|363.77|361.37|363.47|361.07|0
1632916870000|2021-09-29 12:01:10|363.62|361.22|363.33|360.93|363.62|361.22|363.33|360.93|0
1632916880000|2021-09-29 12:01:20|363.47|361.07|363.77|361.37|363.77|361.37|363.33|360.93|0
1632916890000|2021-09-29 12:01:30|364.06|361.66|364.5|362.1|364.5|362.1|364.06|361.66|0
1632916900000|2021-09-29 12:01:40|364.35|361.95|364.35|361.95|364.35|361.95|364.06|361.66|0
1632916910000|2021-09-29 12:01:50|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1632916920000|2021-09-29 12:02:00|364.35|361.95|364.21|361.81|364.35|361.95|364.21|361.81|0
1632916930000|2021-09-29 12:02:10|364.35|361.95|364.06|361.66|364.35|361.95|364.06|361.66|0
1632916940000|2021-09-29 12:02:20|364.21|361.81|364.35|361.95|364.35|361.95|364.21|361.81|0
1632916950000|2021-09-29 12:02:30|364.21|361.81|364.21|361.81|364.35|361.95|364.21|361.81|0
1632916960000|2021-09-29 12:02:40|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1632916970000|2021-09-29 12:02:50|363.91|361.51|364.06|361.66|364.06|361.66|363.91|361.51|0
1632916980000|2021-09-29 12:03:00|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1632916990000|2021-09-29 12:03:10|363.76|361.36|363.62|361.22|363.76|361.36|363.47|361.07|0
1632917000000|2021-09-29 12:03:20|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1632917010000|2021-09-29 12:03:30|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1632917020000|2021-09-29 12:03:40|363.47|361.07|363.62|361.22|363.62|361.22|363.32|360.92|0
1632917030000|2021-09-29 12:03:50|363.39|360.99|363.47|361.07|363.47|361.07|363.39|360.99|0
1632917050000|2021-09-29 12:04:10|363.39|360.99|363.32|360.92|363.39|360.99|363.32|360.92|0
1632917060000|2021-09-29 12:04:20|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1632917070000|2021-09-29 12:04:30|363.32|360.92|363.62|361.22|363.62|361.22|363.32|360.92|0
1632917080000|2021-09-29 12:04:40|363.76|361.36|363.91|361.51|364.06|361.66|363.76|361.36|0
1632917090000|2021-09-29 12:04:50|363.76|361.36|363.76|361.36|363.76|361.36|363.62|361.22|0
1632917100000|2021-09-29 12:05:00|363.62|361.22|363.47|361.07|363.62|361.22|363.32|360.92|0
1632917110000|2021-09-29 12:05:10|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1632917130000|2021-09-29 12:05:30|364.06|361.66|363.91|361.51|364.06|361.66|363.91|361.51|0
1632917140000|2021-09-29 12:05:40|364.06|361.66|363.91|361.51|364.06|361.66|363.76|361.36|0
1632917150000|2021-09-29 12:05:50|363.62|361.22|364.06|361.66|364.06|361.66|363.62|361.22|0
1632917160000|2021-09-29 12:06:00|364.2|361.8|364.06|361.66|364.2|361.8|364.06|361.66|0
1632917170000|2021-09-29 12:06:10|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1632917200000|2021-09-29 12:06:40|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1632917210000|2021-09-29 12:06:50|363.47|361.07|363.62|361.22|363.62|361.22|363.47|361.07|0
1632917220000|2021-09-29 12:07:00|363.47|361.07|363.62|361.22|363.62|361.22|363.47|361.07|0
1632917230000|2021-09-29 12:07:10|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1632917260000|2021-09-29 12:07:40|363.54|361.14|363.76|361.36|363.76|361.36|363.32|360.92|0
1632917270000|2021-09-29 12:07:50|363.91|361.51|363.76|361.36|363.91|361.51|363.76|361.36|0
1632917280000|2021-09-29 12:08:00|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1632917290000|2021-09-29 12:08:10|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1632917300000|2021-09-29 12:08:20|363.91|361.51|363.91|361.51|363.91|361.51|363.76|361.36|0
1632917310000|2021-09-29 12:08:30|363.76|361.36|363.47|361.07|363.76|361.36|363.47|361.07|0
1632917320000|2021-09-29 12:08:40|363.62|361.22|363.76|361.36|363.76|361.36|363.62|361.22|0
1632917330000|2021-09-29 12:08:50|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1632917340000|2021-09-29 12:09:00|363.76|361.36|363.62|361.22|363.76|361.36|363.62|361.22|0
1632917350000|2021-09-29 12:09:10|363.76|361.36|363.62|361.22|363.76|361.36|363.62|361.22|0
1632917360000|2021-09-29 12:09:20|363.47|361.07|363.62|361.22|363.62|361.22|363.47|361.07|0
1632917380000|2021-09-29 12:09:40|363.76|361.36|363.62|361.22|363.76|361.36|363.62|361.22|0
1632917400000|2021-09-29 12:10:00|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1632917420000|2021-09-29 12:10:20|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1632917430000|2021-09-29 12:10:30|363.76|361.36|363.91|361.51|364.06|361.66|363.76|361.36|0
1632917460000|2021-09-29 12:11:00|364.06|361.66|364.35|361.95|364.35|361.95|364.06|361.66|0
1632917470000|2021-09-29 12:11:10|364.2|361.8|364.35|361.95|364.35|361.95|364.2|361.8|0
1632917480000|2021-09-29 12:11:20|364.2|361.8|364.06|361.66|364.2|361.8|364.06|361.66|0
1632917490000|2021-09-29 12:11:30|364.35|361.95|364.2|361.8|364.35|361.95|364.2|361.8|0
1632917520000|2021-09-29 12:12:00|364.06|361.66|363.91|361.51|364.06|361.66|363.91|361.51|0
1632917530000|2021-09-29 12:12:10|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1632917540000|2021-09-29 12:12:20|364.05|361.65|363.91|361.51|364.05|361.65|363.76|361.36|0
1632917550000|2021-09-29 12:12:30|363.76|361.36|363.61|361.21|363.76|361.36|363.61|361.21|0
1632917580000|2021-09-29 12:13:00|363.47|361.07|363.32|360.92|363.47|361.07|363.32|360.92|0
1632917600000|2021-09-29 12:13:20|363.47|361.07|363.61|361.21|363.61|361.21|363.47|361.07|0
1632917610000|2021-09-29 12:13:30|363.76|361.36|363.61|361.21|363.76|361.36|363.61|361.21|0
1632917620000|2021-09-29 12:13:40|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1632917630000|2021-09-29 12:13:50|363.32|360.92|363.61|361.21|363.61|361.21|363.32|360.92|0
1632917640000|2021-09-29 12:14:00|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1632917690000|2021-09-29 12:14:50|362.88|360.48|362.73|360.33|362.88|360.48|362.73|360.33|0
1632917700000|2021-09-29 12:15:00|362.88|360.48|362.73|360.33|362.88|360.48|362.73|360.33|0
1632917710000|2021-09-29 12:15:10|362.59|360.19|362.29|359.89|362.59|360.19|362.29|359.89|0
1632917720000|2021-09-29 12:15:20|362.44|360.04|362.59|360.19|362.59|360.19|362.44|360.04|0
1632917730000|2021-09-29 12:15:30|362.44|360.04|362.29|359.89|362.44|360.04|362.29|359.89|0
1632917740000|2021-09-29 12:15:40|362.44|360.04|362.59|360.19|362.59|360.19|362.44|360.04|0
1632917750000|2021-09-29 12:15:50|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1632917760000|2021-09-29 12:16:00|362.59|360.19|362.59|360.19|362.59|360.19|362.59|360.19|0
1632917770000|2021-09-29 12:16:10|362.15|359.75|362|359.6|362.15|359.75|362|359.6|0
1632917780000|2021-09-29 12:16:20|361.85|359.45|361.71|359.31|361.85|359.45|361.71|359.31|0
1632917790000|2021-09-29 12:16:30|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1632917800000|2021-09-29 12:16:40|361.71|359.31|361.71|359.31|361.71|359.31|361.56|359.16|0
1632917810000|2021-09-29 12:16:50|361.56|359.16|361.71|359.31|361.71|359.31|361.56|359.16|0
1632917820000|2021-09-29 12:17:00|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1632917830000|2021-09-29 12:17:10|361.27|358.87|360.97|358.57|361.27|358.87|360.83|358.43|0
1632917840000|2021-09-29 12:17:20|361.12|358.72|361.41|359.01|361.41|359.01|361.12|358.72|0
1632917850000|2021-09-29 12:17:30|361.71|359.31|361.71|359.31|362|359.6|361.71|359.31|0
1632917860000|2021-09-29 12:17:40|361.85|359.45|361.85|359.45|361.85|359.45|361.71|359.31|0
1632917870000|2021-09-29 12:17:50|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1632917880000|2021-09-29 12:18:00|361.41|359.01|361.56|359.16|361.56|359.16|361.41|359.01|0
1632917890000|2021-09-29 12:18:10|361.71|359.31|361.56|359.16|361.71|359.31|361.56|359.16|0
1632917900000|2021-09-29 12:18:20|361.71|359.31|361.56|359.16|361.85|359.45|361.56|359.16|0
1632917910000|2021-09-29 12:18:30|361.71|359.31|361.85|359.45|361.85|359.45|361.71|359.31|0
1632917920000|2021-09-29 12:18:40|361.71|359.31|361.85|359.45|361.85|359.45|361.71|359.31|0
1632917930000|2021-09-29 12:18:50|362|359.6|362.29|359.89|362.29|359.89|362|359.6|0
1632917940000|2021-09-29 12:19:00|362.14|359.74|362|359.6|362.14|359.74|362|359.6|0
1632917960000|2021-09-29 12:19:20|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1632917970000|2021-09-29 12:19:30|361.85|359.45|361.85|359.45|361.85|359.45|361.7|359.3|0
1632917990000|2021-09-29 12:19:50|361.78|359.38|361.7|359.3|361.78|359.38|361.7|359.3|0
1632918000000|2021-09-29 12:20:00|361.56|359.16|361.7|359.3|361.7|359.3|361.12|358.72|0
1632918010000|2021-09-29 12:20:10|361.56|359.16|361.56|359.16|361.56|359.16|361.41|359.01|0
1632918020000|2021-09-29 12:20:20|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1632918030000|2021-09-29 12:20:30|361.56|359.16|361.7|359.3|361.7|359.3|361.56|359.16|0
1632918050000|2021-09-29 12:20:50|361.63|359.23|361.41|359.01|361.63|359.23|361.41|359.01|0
1632918060000|2021-09-29 12:21:00|361.56|359.16|361.41|359.01|361.56|359.16|361.41|359.01|0
1632918070000|2021-09-29 12:21:10|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1632918090000|2021-09-29 12:21:30|361.41|359.01|361.26|358.86|361.41|359.01|361.26|358.86|0
1632918100000|2021-09-29 12:21:40|360.97|358.57|360.68|358.28|360.97|358.57|360.68|358.28|0
1632918110000|2021-09-29 12:21:50|360.83|358.43|360.68|358.28|360.83|358.43|360.68|358.28|0
1632918120000|2021-09-29 12:22:00|360.53|358.13|361.12|358.72|361.12|358.72|360.53|358.13|0
1632918130000|2021-09-29 12:22:10|361.26|358.86|361.12|358.72|361.26|358.86|361.12|358.72|0
1632918140000|2021-09-29 12:22:20|360.97|358.57|360.97|358.57|361.12|358.72|360.83|358.43|0
1632918150000|2021-09-29 12:22:30|361.12|358.72|361.56|359.16|361.56|359.16|361.12|358.72|0
1632918160000|2021-09-29 12:22:40|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1632918170000|2021-09-29 12:22:50|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1632918190000|2021-09-29 12:23:10|361.7|359.3|361.85|359.45|361.85|359.45|361.7|359.3|0
1632918200000|2021-09-29 12:23:20|361.7|359.3|361.85|359.45|361.85|359.45|361.7|359.3|0
1632918210000|2021-09-29 12:23:30|361.77|359.37|361.56|359.16|361.77|359.37|361.56|359.16|0
1632918220000|2021-09-29 12:23:40|361.26|358.86|360.9|358.5|361.26|358.86|360.9|358.5|0
1632918230000|2021-09-29 12:23:50|360.68|358.28|360.97|358.57|360.97|358.57|360.68|358.28|0
1632918240000|2021-09-29 12:24:00|361.12|358.72|360.82|358.42|361.12|358.72|360.82|358.42|0
1632918250000|2021-09-29 12:24:10|360.97|358.57|361.12|358.72|361.12|358.72|360.97|358.57|0
1632918260000|2021-09-29 12:24:20|360.68|358.28|360.82|358.42|360.97|358.57|360.68|358.28|0
1632918270000|2021-09-29 12:24:30|360.68|358.28|361.12|358.72|361.12|358.72|360.68|358.28|0
1632918280000|2021-09-29 12:24:40|360.97|358.57|360.82|358.42|361.26|358.86|360.82|358.42|0
1632918290000|2021-09-29 12:24:50|360.97|358.57|361.41|359.01|361.41|359.01|360.97|358.57|0
1632918300000|2021-09-29 12:25:00|361.56|359.16|361.26|358.86|361.56|359.16|361.26|358.86|0
1632918310000|2021-09-29 12:25:10|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1632918320000|2021-09-29 12:25:20|361.26|358.86|361.26|358.86|361.26|358.86|360.97|358.57|0
1632918330000|2021-09-29 12:25:30|361.12|358.72|361.26|358.86|361.26|358.86|361.12|358.72|0
1632918340000|2021-09-29 12:25:40|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1632918350000|2021-09-29 12:25:50|360.97|358.57|361.26|358.86|361.26|358.86|360.97|358.57|0
1632918360000|2021-09-29 12:26:00|361.12|358.72|360.89|358.49|361.12|358.72|360.89|358.49|0
1632918370000|2021-09-29 12:26:10|360.82|358.42|360.39|357.99|360.82|358.42|360.39|357.99|0
1632918380000|2021-09-29 12:26:20|360.24|357.84|360.39|357.99|360.39|357.99|360.24|357.84|0
1632918400000|2021-09-29 12:26:40|360.53|358.13|360.68|358.28|360.68|358.28|360.53|358.13|0
1632918410000|2021-09-29 12:26:50|360.97|358.57|360.82|358.42|360.97|358.57|360.82|358.42|0
1632918420000|2021-09-29 12:27:00|360.39|357.99|360.53|358.13|360.53|358.13|360.39|357.99|0
1632918440000|2021-09-29 12:27:20|360.68|358.28|360.82|358.42|360.82|358.42|360.53|358.13|0
1632918450000|2021-09-29 12:27:30|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1632918460000|2021-09-29 12:27:40|360.82|358.42|360.82|358.42|360.97|358.57|360.82|358.42|0
1632918480000|2021-09-29 12:28:00|360.75|358.35|360.97|358.57|360.97|358.57|360.75|358.35|0
1632918490000|2021-09-29 12:28:10|361.04|358.64|360.82|358.42|361.04|358.64|360.82|358.42|0
1632918510000|2021-09-29 12:28:30|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1632918520000|2021-09-29 12:28:40|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1632918530000|2021-09-29 12:28:50|360.97|358.57|361.12|358.72|361.12|358.72|360.97|358.57|0
1632918540000|2021-09-29 12:29:00|360.82|358.42|360.97|358.57|360.97|358.57|360.82|358.42|0
1632918550000|2021-09-29 12:29:10|360.82|358.42|360.68|358.28|360.82|358.42|360.68|358.28|0
1632918560000|2021-09-29 12:29:20|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1632918570000|2021-09-29 12:29:30|360.38|357.98|360.53|358.13|360.53|358.13|360.38|357.98|0
1632918580000|2021-09-29 12:29:40|360.38|357.98|360.53|358.13|360.53|358.13|360.38|357.98|0
1632918600000|2021-09-29 12:30:00|360.38|357.98|360.68|358.28|360.68|358.28|360.38|357.98|0
1632918610000|2021-09-29 12:30:10|360.53|358.13|360.24|357.84|360.53|358.13|360.24|357.84|0
1632918620000|2021-09-29 12:30:20|360.38|357.98|360.82|358.42|360.82|358.42|360.38|357.98|0
1632918630000|2021-09-29 12:30:30|360.97|358.57|361.11|358.71|361.11|358.71|360.97|358.57|0
1632918650000|2021-09-29 12:30:50|361.26|358.86|360.97|358.57|361.26|358.86|360.97|358.57|0
1632918660000|2021-09-29 12:31:00|360.82|358.42|360.38|357.98|360.82|358.42|360.38|357.98|0
1632918670000|2021-09-29 12:31:10|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1632918690000|2021-09-29 12:31:30|360.09|357.69|360.09|357.69|360.24|357.84|360.09|357.69|0
1632918700000|2021-09-29 12:31:40|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1632918710000|2021-09-29 12:31:50|359.65|357.25|359.8|357.4|359.8|357.4|359.65|357.25|0
1632918720000|2021-09-29 12:32:00|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1632918730000|2021-09-29 12:32:10|359.36|356.96|359.65|357.25|359.65|357.25|359.36|356.96|0
1632918740000|2021-09-29 12:32:20|359.8|357.4|359.94|357.54|359.94|357.54|359.8|357.4|0
1632918750000|2021-09-29 12:32:30|360.09|357.69|359.8|357.4|360.09|357.69|359.8|357.4|0
1632918760000|2021-09-29 12:32:40|359.65|357.25|359.8|357.4|359.8|357.4|359.65|357.25|0
1632918770000|2021-09-29 12:32:50|360.09|357.69|360.24|357.84|360.24|357.84|360.01|357.61|0
1632918790000|2021-09-29 12:33:10|360.09|357.69|359.65|357.25|360.09|357.69|359.65|357.25|0
1632918800000|2021-09-29 12:33:20|359.8|357.4|359.94|357.54|359.94|357.54|359.8|357.4|0
1632918810000|2021-09-29 12:33:30|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1632918820000|2021-09-29 12:33:40|359.65|357.25|359.51|357.11|359.65|357.25|359.51|357.11|0
1632918830000|2021-09-29 12:33:50|359.21|356.81|359.36|356.96|359.36|356.96|359.21|356.81|0
1632918840000|2021-09-29 12:34:00|359.07|356.67|358.92|356.52|359.07|356.67|358.92|356.52|0
1632918850000|2021-09-29 12:34:10|359.07|356.67|358.63|356.23|359.07|356.67|358.63|356.23|0
1632918860000|2021-09-29 12:34:20|358.48|356.08|358.34|355.94|358.48|356.08|358.19|355.79|0
1632918870000|2021-09-29 12:34:30|358.19|355.79|358.34|355.94|358.48|356.08|358.19|355.79|0
1632918880000|2021-09-29 12:34:40|358.48|356.08|358.34|355.94|358.48|356.08|358.34|355.94|0
1632918890000|2021-09-29 12:34:50|358.48|356.08|358.78|356.38|358.92|356.52|358.48|356.08|0
1632918900000|2021-09-29 12:35:00|358.63|356.23|358.34|355.94|358.63|356.23|358.34|355.94|0
1632918910000|2021-09-29 12:35:10|358.19|355.79|358.05|355.65|358.19|355.79|358.05|355.65|0
1632918920000|2021-09-29 12:35:20|358.48|356.08|358.19|355.79|358.48|356.08|358.19|355.79|0
1632918930000|2021-09-29 12:35:30|358.05|355.65|358.34|355.94|358.48|356.08|358.05|355.65|0
1632918940000|2021-09-29 12:35:40|358.48|356.08|358.78|356.38|358.78|356.38|358.48|356.08|0
1632918950000|2021-09-29 12:35:50|358.63|356.23|358.48|356.08|358.63|356.23|358.48|356.08|0
1632918960000|2021-09-29 12:36:00|358.63|356.23|358.34|355.94|358.63|356.23|358.34|355.94|0
1632918970000|2021-09-29 12:36:10|358.63|356.23|358.78|356.38|358.78|356.38|358.63|356.23|0
1632918980000|2021-09-29 12:36:20|358.92|356.52|358.78|356.38|358.92|356.52|358.78|356.38|0
1632918990000|2021-09-29 12:36:30|358.85|356.45|358.63|356.23|358.92|356.52|358.63|356.23|0
1632919000000|2021-09-29 12:36:40|358.34|355.94|357.76|355.36|358.34|355.94|357.76|355.36|0
1632919010000|2021-09-29 12:36:50|357.61|355.21|357.17|354.77|357.76|355.36|357.17|354.77|0
1632919020000|2021-09-29 12:37:00|357.32|354.92|357.1|354.7|357.32|354.92|357.1|354.7|0
1632919030000|2021-09-29 12:37:10|357.17|354.77|356.74|354.34|357.17|354.77|356.59|354.19|0
1632919040000|2021-09-29 12:37:20|357.03|354.63|357.32|354.92|357.32|354.92|357.03|354.63|0
1632919050000|2021-09-29 12:37:30|357.46|355.06|357.32|354.92|357.46|355.06|357.32|354.92|0
1632919060000|2021-09-29 12:37:40|357.17|354.77|356.74|354.34|357.17|354.77|356.59|354.19|0
1632919070000|2021-09-29 12:37:50|356.59|354.19|356.88|354.48|356.88|354.48|356.59|354.19|0
1632919080000|2021-09-29 12:38:00|356.74|354.34|356.88|354.48|356.88|354.48|356.74|354.34|0
1632919090000|2021-09-29 12:38:10|357.03|354.63|357.32|354.92|357.32|354.92|357.03|354.63|0
1632919100000|2021-09-29 12:38:20|357.46|355.06|357.61|355.21|357.61|355.21|357.46|355.06|0
1632919110000|2021-09-29 12:38:30|357.46|355.06|357.32|354.92|357.46|355.06|357.17|354.77|0
1632919120000|2021-09-29 12:38:40|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1632919130000|2021-09-29 12:38:50|357.61|355.21|357.17|354.77|357.61|355.21|357.17|354.77|0
1632919140000|2021-09-29 12:39:00|357.03|354.63|356.3|353.9|357.03|354.63|356.3|353.9|0
1632919150000|2021-09-29 12:39:10|356.44|354.04|356.59|354.19|356.59|354.19|356.44|354.04|0
1632919160000|2021-09-29 12:39:20|356.44|354.04|356.15|353.75|356.44|354.04|356.15|353.75|0
1632919170000|2021-09-29 12:39:30|356.3|353.9|356.15|353.75|356.3|353.9|356.15|353.75|0
1632919180000|2021-09-29 12:39:40|356.44|354.04|356.74|354.34|356.74|354.34|356.44|354.04|0
1632919190000|2021-09-29 12:39:50|356.59|354.19|356.74|354.34|356.74|354.34|356.59|354.19|0
1632919200000|2021-09-29 12:40:00|356.88|354.48|357.17|354.77|357.17|354.77|356.88|354.48|0
1632919210000|2021-09-29 12:40:10|356.88|354.48|357.17|354.77|357.17|354.77|356.88|354.48|0
1632919220000|2021-09-29 12:40:20|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1632919230000|2021-09-29 12:40:30|356.88|354.48|356.74|354.34|356.88|354.48|356.59|354.19|0
1632919240000|2021-09-29 12:40:40|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1632919250000|2021-09-29 12:40:50|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1632919260000|2021-09-29 12:41:00|356.59|354.19|356.88|354.48|356.88|354.48|356.59|354.19|0
1632919270000|2021-09-29 12:41:10|357.03|354.63|356.73|354.33|357.03|354.63|356.73|354.33|0
1632919280000|2021-09-29 12:41:20|356.44|354.04|356.73|354.33|356.73|354.33|356.44|354.04|0
1632919290000|2021-09-29 12:41:30|356.88|354.48|356.88|354.48|356.88|354.48|356.73|354.33|0
1632919300000|2021-09-29 12:41:40|357.03|354.63|357.46|355.06|357.46|355.06|357.03|354.63|0
1632919310000|2021-09-29 12:41:50|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1632919320000|2021-09-29 12:42:00|357.32|354.92|357.32|354.92|357.32|354.92|357.17|354.77|0
1632919330000|2021-09-29 12:42:10|357.46|355.06|357.61|355.21|357.61|355.21|357.46|355.06|0
1632919340000|2021-09-29 12:42:20|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1632919350000|2021-09-29 12:42:30|357.61|355.21|357.61|355.21|357.61|355.21|357.46|355.06|0
1632919360000|2021-09-29 12:42:40|358.19|355.79|358.19|355.79|358.19|355.79|358.04|355.64|0
1632919370000|2021-09-29 12:42:50|358.04|355.64|358.04|355.64|358.19|355.79|357.9|355.5|0
1632919380000|2021-09-29 12:43:00|357.9|355.5|358.04|355.64|358.04|355.64|357.9|355.5|0
1632919400000|2021-09-29 12:43:20|358.19|355.79|358.19|355.79|358.19|355.79|358.19|355.79|0
1632919410000|2021-09-29 12:43:30|358.34|355.94|358.19|355.79|358.34|355.94|358.19|355.79|0
1632919420000|2021-09-29 12:43:40|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1632919430000|2021-09-29 12:43:50|358.19|355.79|357.9|355.5|358.19|355.79|357.9|355.5|0
1632919440000|2021-09-29 12:44:00|358.04|355.64|357.9|355.5|358.04|355.64|357.9|355.5|0
1632919450000|2021-09-29 12:44:10|358.19|355.79|358.19|355.79|358.19|355.79|358.04|355.64|0
1632919460000|2021-09-29 12:44:20|358.04|355.64|357.75|355.35|358.04|355.64|357.75|355.35|0
1632919470000|2021-09-29 12:44:30|357.61|355.21|357.75|355.35|357.75|355.35|357.61|355.21|0
1632919490000|2021-09-29 12:44:50|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1632919500000|2021-09-29 12:45:00|357.53|355.13|357.75|355.35|357.75|355.35|357.53|355.13|0
1632919510000|2021-09-29 12:45:10|357.61|355.21|357.46|355.06|357.75|355.35|357.46|355.06|0
1632919520000|2021-09-29 12:45:20|357.31|354.91|357.31|354.91|357.31|354.91|357.02|354.62|0
1632919540000|2021-09-29 12:45:40|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1632919550000|2021-09-29 12:45:50|357.75|355.35|357.61|355.21|357.75|355.35|357.61|355.21|0
1632919560000|2021-09-29 12:46:00|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1632919570000|2021-09-29 12:46:10|357.9|355.5|357.9|355.5|358.04|355.64|357.9|355.5|0
1632919580000|2021-09-29 12:46:20|357.75|355.35|357.9|355.5|357.9|355.5|357.75|355.35|0
1632919590000|2021-09-29 12:46:30|358.04|355.64|358.19|355.79|358.19|355.79|358.04|355.64|0
1632919600000|2021-09-29 12:46:40|358.04|355.64|358.19|355.79|358.19|355.79|358.04|355.64|0
1632919610000|2021-09-29 12:46:50|358.33|355.93|358.19|355.79|358.33|355.93|358.19|355.79|0
1632919620000|2021-09-29 12:47:00|358.48|356.08|358.77|356.37|358.77|356.37|358.48|356.08|0
1632919630000|2021-09-29 12:47:10|358.92|356.52|359.21|356.81|359.21|356.81|358.92|356.52|0
1632919640000|2021-09-29 12:47:20|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1632919650000|2021-09-29 12:47:30|359.65|357.25|359.79|357.39|359.79|357.39|359.5|357.1|0
1632919660000|2021-09-29 12:47:40|359.94|357.54|359.79|357.39|359.94|357.54|359.79|357.39|0
1632919670000|2021-09-29 12:47:50|359.65|357.25|359.65|357.25|359.79|357.39|359.65|357.25|0
1632919680000|2021-09-29 12:48:00|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1632919690000|2021-09-29 12:48:10|360.08|357.68|359.65|357.25|360.08|357.68|359.65|357.25|0
1632919700000|2021-09-29 12:48:20|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1632919710000|2021-09-29 12:48:30|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1632919720000|2021-09-29 12:48:40|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1632919730000|2021-09-29 12:48:50|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1632919740000|2021-09-29 12:49:00|359.79|357.39|359.94|357.54|359.94|357.54|359.79|357.39|0
1632919750000|2021-09-29 12:49:10|360.08|357.68|360.23|357.83|360.23|357.83|360.08|357.68|0
1632919760000|2021-09-29 12:49:20|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1632919770000|2021-09-29 12:49:30|359.94|357.54|359.79|357.39|359.94|357.54|359.79|357.39|0
1632919790000|2021-09-29 12:49:50|359.94|357.54|359.79|357.39|359.94|357.54|359.79|357.39|0
1632919800000|2021-09-29 12:50:00|359.65|357.25|359.5|357.1|359.79|357.39|359.5|357.1|0
1632919810000|2021-09-29 12:50:10|359.65|357.25|359.79|357.39|359.79|357.39|359.65|357.25|0
1632919830000|2021-09-29 12:50:30|359.65|357.25|359.5|357.1|359.65|357.25|359.5|357.1|0
1632919840000|2021-09-29 12:50:40|359.35|356.95|359.35|356.95|359.35|356.95|359.21|356.81|0
1632919860000|2021-09-29 12:51:00|359.5|357.1|359.64|357.24|359.64|357.24|359.5|357.1|0
1632919870000|2021-09-29 12:51:10|359.42|357.02|359.35|356.95|359.42|357.02|359.35|356.95|0
1632919880000|2021-09-29 12:51:20|359.21|356.81|359.5|357.1|359.5|357.1|359.21|356.81|0
1632919890000|2021-09-29 12:51:30|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1632919900000|2021-09-29 12:51:40|359.06|356.66|358.98|356.58|359.06|356.66|358.98|356.58|0
1632919910000|2021-09-29 12:51:50|358.91|356.51|358.91|356.51|358.91|356.51|358.84|356.44|0
1632919920000|2021-09-29 12:52:00|359.06|356.66|359.06|356.66|359.06|356.66|358.91|356.51|0
1632919930000|2021-09-29 12:52:10|358.91|356.51|359.06|356.66|359.06|356.66|358.91|356.51|0
1632919940000|2021-09-29 12:52:20|358.77|356.37|358.91|356.51|358.91|356.51|358.77|356.37|0
1632919950000|2021-09-29 12:52:30|358.77|356.37|358.91|356.51|358.91|356.51|358.77|356.37|0
1632919960000|2021-09-29 12:52:40|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1632919990000|2021-09-29 12:53:10|358.48|356.08|358.62|356.22|358.62|356.22|358.48|356.08|0
1632920000000|2021-09-29 12:53:20|358.55|356.15|358.48|356.08|358.62|356.22|358.48|356.08|0
1632920010000|2021-09-29 12:53:30|358.33|355.93|358.48|356.08|358.48|356.08|358.33|355.93|0
1632920020000|2021-09-29 12:53:40|358.33|355.93|358.48|356.08|358.48|356.08|358.19|355.79|0
1632920030000|2021-09-29 12:53:50|358.62|356.22|358.62|356.22|358.62|356.22|358.48|356.08|0
1632920040000|2021-09-29 12:54:00|358.48|356.08|358.62|356.22|358.62|356.22|358.48|356.08|0
1632920050000|2021-09-29 12:54:10|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1632920060000|2021-09-29 12:54:20|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1632920070000|2021-09-29 12:54:30|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1632920080000|2021-09-29 12:54:40|358.91|356.51|358.77|356.37|358.91|356.51|358.77|356.37|0
1632920090000|2021-09-29 12:54:50|358.69|356.29|358.77|356.37|358.77|356.37|358.69|356.29|0
1632920110000|2021-09-29 12:55:10|358.62|356.22|358.48|356.08|358.62|356.22|358.48|356.08|0
1632920120000|2021-09-29 12:55:20|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1632920130000|2021-09-29 12:55:30|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1632920140000|2021-09-29 12:55:40|358.33|355.93|358.18|355.78|358.33|355.93|358.18|355.78|0
1632920150000|2021-09-29 12:55:50|358.25|355.85|358.25|355.85|358.25|355.85|358.18|355.78|0
1632920160000|2021-09-29 12:56:00|358.18|355.78|358.33|355.93|358.33|355.93|358.18|355.78|0
1632920170000|2021-09-29 12:56:10|358.48|356.08|358.48|356.08|358.62|356.22|358.48|356.08|0
1632920180000|2021-09-29 12:56:20|358.62|356.22|358.62|356.22|358.62|356.22|358.48|356.08|0
1632920190000|2021-09-29 12:56:30|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1632920200000|2021-09-29 12:56:40|358.18|355.78|357.89|355.49|358.18|355.78|357.89|355.49|0
1632920210000|2021-09-29 12:56:50|358.04|355.64|358.04|355.64|358.04|355.64|357.89|355.49|0
1632920220000|2021-09-29 12:57:00|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1632920240000|2021-09-29 12:57:20|358.04|355.64|358.18|355.78|358.18|355.78|358.04|355.64|0
1632920250000|2021-09-29 12:57:30|358.33|355.93|358.48|356.08|358.48|356.08|358.33|355.93|0
1632920260000|2021-09-29 12:57:40|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1632920270000|2021-09-29 12:57:50|358.62|356.22|358.62|356.22|358.77|356.37|358.62|356.22|0
1632920280000|2021-09-29 12:58:00|358.77|356.37|358.18|355.78|358.77|356.37|358.18|355.78|0
1632920290000|2021-09-29 12:58:10|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1632920300000|2021-09-29 12:58:20|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1632920310000|2021-09-29 12:58:30|358.62|356.22|358.77|356.37|358.77|356.37|358.62|356.22|0
1632920330000|2021-09-29 12:58:50|358.62|356.22|358.77|356.37|358.91|356.51|358.62|356.22|0
1632920340000|2021-09-29 12:59:00|358.91|356.51|358.91|356.51|358.91|356.51|358.77|356.37|0
1632920350000|2021-09-29 12:59:10|359.06|356.66|359.06|356.66|359.2|356.8|359.06|356.66|0
1632920360000|2021-09-29 12:59:20|359.2|356.8|359.06|356.66|359.2|356.8|359.06|356.66|0
1632920370000|2021-09-29 12:59:30|358.91|356.51|359.06|356.66|359.06|356.66|358.91|356.51|0
1632920380000|2021-09-29 12:59:40|359.2|356.8|359.06|356.66|359.2|356.8|359.06|356.66|0
1632920400000|2021-09-29 13:00:00|359.2|356.8|358.91|356.51|359.35|356.95|358.91|356.51|0
1632920410000|2021-09-29 13:00:10|358.77|356.37|358.77|356.37|358.91|356.51|358.62|356.22|0
1632920420000|2021-09-29 13:00:20|358.91|356.51|359.06|356.66|359.06|356.66|358.91|356.51|0
1632920430000|2021-09-29 13:00:30|358.91|356.51|359.06|356.66|359.06|356.66|358.91|356.51|0
1632920440000|2021-09-29 13:00:40|358.91|356.51|358.47|356.07|358.91|356.51|358.47|356.07|0
1632920450000|2021-09-29 13:00:50|358.62|356.22|358.47|356.07|358.62|356.22|358.47|356.07|0
1632920460000|2021-09-29 13:01:00|358.33|355.93|358.47|356.07|358.47|356.07|358.33|355.93|0
1632920470000|2021-09-29 13:01:10|358.62|356.22|358.91|356.51|358.91|356.51|358.62|356.22|0
1632920480000|2021-09-29 13:01:20|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1632920490000|2021-09-29 13:01:30|358.91|356.51|358.91|356.51|358.91|356.51|358.91|356.51|0
1632920500000|2021-09-29 13:01:40|359.06|356.66|359.2|356.8|359.2|356.8|359.06|356.66|0
1632920510000|2021-09-29 13:01:50|359.06|356.66|358.98|356.58|359.06|356.66|358.91|356.51|0
1632920520000|2021-09-29 13:02:00|359.06|356.66|359.06|356.66|359.06|356.66|358.91|356.51|0
1632920530000|2021-09-29 13:02:10|358.91|356.51|359.06|356.66|359.06|356.66|358.91|356.51|0
1632920540000|2021-09-29 13:02:20|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1632920550000|2021-09-29 13:02:30|359.06|356.66|358.91|356.51|359.06|356.66|358.91|356.51|0
1632920560000|2021-09-29 13:02:40|359.06|356.66|359.2|356.8|359.2|356.8|359.06|356.66|0
1632920570000|2021-09-29 13:02:50|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1632920580000|2021-09-29 13:03:00|359.2|356.8|358.91|356.51|359.2|356.8|358.91|356.51|0
1632920590000|2021-09-29 13:03:10|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1632920600000|2021-09-29 13:03:20|358.76|356.36|358.83|356.43|358.83|356.43|358.76|356.36|0
1632920610000|2021-09-29 13:03:30|358.76|356.36|358.62|356.22|358.76|356.36|358.62|356.22|0
1632920620000|2021-09-29 13:03:40|358.76|356.36|358.76|356.36|358.76|356.36|358.76|356.36|0
1632920630000|2021-09-29 13:03:50|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1632920640000|2021-09-29 13:04:00|358.47|356.07|359.06|356.66|359.06|356.66|358.47|356.07|0
1632920650000|2021-09-29 13:04:10|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1632920660000|2021-09-29 13:04:20|359.06|356.66|359.06|356.66|359.2|356.8|359.06|356.66|0
1632920670000|2021-09-29 13:04:30|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1632920680000|2021-09-29 13:04:40|359.06|356.66|359.2|356.8|359.2|356.8|359.06|356.66|0
1632920690000|2021-09-29 13:04:50|359.06|356.66|359.35|356.95|359.35|356.95|359.06|356.66|0
1632920700000|2021-09-29 13:05:00|359.49|357.09|359.49|357.09|359.49|357.09|359.35|356.95|0
1632920710000|2021-09-29 13:05:10|359.64|357.24|359.64|357.24|359.64|357.24|359.49|357.09|0
1632920720000|2021-09-29 13:05:20|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1632920730000|2021-09-29 13:05:30|359.42|357.02|359.2|356.8|359.42|357.02|359.2|356.8|0
1632920740000|2021-09-29 13:05:40|359.35|356.95|359.49|357.09|359.49|357.09|359.35|356.95|0
1632920750000|2021-09-29 13:05:50|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1632920780000|2021-09-29 13:06:20|359.49|357.09|359.49|357.09|359.64|357.24|359.49|357.09|0
1632920790000|2021-09-29 13:06:30|359.35|356.95|359.2|356.8|359.35|356.95|359.2|356.8|0
1632920800000|2021-09-29 13:06:40|359.05|356.65|359.05|356.65|359.05|356.65|358.91|356.51|0
1632920810000|2021-09-29 13:06:50|359.2|356.8|359.05|356.65|359.2|356.8|359.05|356.65|0
1632920820000|2021-09-29 13:07:00|359.2|356.8|358.91|356.51|359.2|356.8|358.91|356.51|0
1632920830000|2021-09-29 13:07:10|359.05|356.65|359.05|356.65|359.05|356.65|359.05|356.65|0
1632920840000|2021-09-29 13:07:20|358.91|356.51|358.76|356.36|358.91|356.51|358.76|356.36|0
1632920860000|2021-09-29 13:07:40|358.62|356.22|358.33|355.93|358.62|356.22|358.33|355.93|0
1632920870000|2021-09-29 13:07:50|358.47|356.07|358.33|355.93|358.47|356.07|358.33|355.93|0
1632920880000|2021-09-29 13:08:00|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1632920890000|2021-09-29 13:08:10|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1632920910000|2021-09-29 13:08:30|358.03|355.63|358.18|355.78|358.18|355.78|358.03|355.63|0
1632920920000|2021-09-29 13:08:40|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1632920930000|2021-09-29 13:08:50|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1632920940000|2021-09-29 13:09:00|358.47|356.07|358.32|355.92|358.47|356.07|358.32|355.92|0
1632920950000|2021-09-29 13:09:10|358.18|355.78|358.03|355.63|358.18|355.78|358.03|355.63|0
1632920970000|2021-09-29 13:09:30|358.18|355.78|358.03|355.63|358.18|355.78|358.03|355.63|0
1632920980000|2021-09-29 13:09:40|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1632920990000|2021-09-29 13:09:50|357.81|355.41|357.89|355.49|357.89|355.49|357.74|355.34|0
1632921000000|2021-09-29 13:10:00|357.74|355.34|357.89|355.49|357.89|355.49|357.74|355.34|0
1632921010000|2021-09-29 13:10:10|357.96|355.56|358.03|355.63|358.03|355.63|357.96|355.56|0
1632921020000|2021-09-29 13:10:20|358.18|355.78|358.18|355.78|358.32|355.92|358.18|355.78|0
1632921030000|2021-09-29 13:10:30|358.32|355.92|358.18|355.78|358.32|355.92|358.18|355.78|0
1632921050000|2021-09-29 13:10:50|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1632921060000|2021-09-29 13:11:00|357.74|355.34|357.45|355.05|357.74|355.34|357.45|355.05|0
1632921070000|2021-09-29 13:11:10|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1632921080000|2021-09-29 13:11:20|357.45|355.05|357.6|355.2|357.6|355.2|357.45|355.05|0
1632921100000|2021-09-29 13:11:40|357.74|355.34|357.74|355.34|357.89|355.49|357.74|355.34|0
1632921110000|2021-09-29 13:11:50|357.89|355.49|358.18|355.78|358.18|355.78|357.89|355.49|0
1632921120000|2021-09-29 13:12:00|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1632921130000|2021-09-29 13:12:10|357.89|355.49|357.6|355.2|357.89|355.49|357.6|355.2|0
1632921140000|2021-09-29 13:12:20|357.45|355.05|357.23|354.83|357.45|355.05|357.16|354.76|0
1632921150000|2021-09-29 13:12:30|357.16|354.76|357.3|354.9|357.3|354.9|357.16|354.76|0
1632921160000|2021-09-29 13:12:40|357.01|354.61|357.01|354.61|357.16|354.76|357.01|354.61|0
1632921170000|2021-09-29 13:12:50|356.87|354.47|357.01|354.61|357.01|354.61|356.87|354.47|0
1632921180000|2021-09-29 13:13:00|357.16|354.76|356.87|354.47|357.16|354.76|356.72|354.32|0
1632921190000|2021-09-29 13:13:10|357.01|354.61|357.16|354.76|357.16|354.76|357.01|354.61|0
1632921210000|2021-09-29 13:13:30|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1632921220000|2021-09-29 13:13:40|357.3|354.9|357.45|355.05|357.45|355.05|357.3|354.9|0
1632921230000|2021-09-29 13:13:50|357.59|355.19|357.45|355.05|357.59|355.19|357.45|355.05|0
1632921240000|2021-09-29 13:14:00|357.3|354.9|357.45|355.05|357.45|355.05|357.3|354.9|0
1632921250000|2021-09-29 13:14:10|357.16|354.76|357.3|354.9|357.3|354.9|357.16|354.76|0
1632921260000|2021-09-29 13:14:20|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1632921270000|2021-09-29 13:14:30|357.59|355.19|357.45|355.05|357.59|355.19|357.45|355.05|0
1632921280000|2021-09-29 13:14:40|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1632921290000|2021-09-29 13:14:50|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1632921300000|2021-09-29 13:15:00|356.87|354.47|357.16|354.76|357.16|354.76|356.87|354.47|0
1632921310000|2021-09-29 13:15:10|357.01|354.61|357.01|354.61|357.16|354.76|357.01|354.61|0
1632921320000|2021-09-29 13:15:20|357.16|354.76|357.16|354.76|357.3|354.9|357.16|354.76|0
1632921350000|2021-09-29 13:15:50|357.01|354.61|356.87|354.47|357.01|354.61|356.72|354.32|0
1632921360000|2021-09-29 13:16:00|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1632921380000|2021-09-29 13:16:20|356.58|354.18|356.58|354.18|356.58|354.18|356.43|354.03|0
1632921390000|2021-09-29 13:16:30|356.43|354.03|356.28|353.88|356.43|354.03|356.28|353.88|0
1632921400000|2021-09-29 13:16:40|356.43|354.03|356.57|354.17|356.57|354.17|356.43|354.03|0
1632921410000|2021-09-29 13:16:50|356.72|354.32|356.43|354.03|356.72|354.32|356.43|354.03|0
1632921420000|2021-09-29 13:17:00|356.57|354.17|356.28|353.88|356.57|354.17|356.28|353.88|0
1632921430000|2021-09-29 13:17:10|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1632921440000|2021-09-29 13:17:20|355.99|353.59|356.14|353.74|356.14|353.74|355.99|353.59|0
1632921450000|2021-09-29 13:17:30|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1632921470000|2021-09-29 13:17:50|355.7|353.3|355.41|353.01|355.7|353.3|355.41|353.01|0
1632921480000|2021-09-29 13:18:00|355.56|353.16|355.41|353.01|355.56|353.16|355.41|353.01|0
1632921490000|2021-09-29 13:18:10|355.7|353.3|355.85|353.45|355.85|353.45|355.7|353.3|0
1632921510000|2021-09-29 13:18:30|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1632921520000|2021-09-29 13:18:40|355.48|353.08|355.56|353.16|355.56|353.16|355.48|353.08|0
1632921540000|2021-09-29 13:19:00|355.41|353.01|355.56|353.16|355.56|353.16|355.41|353.01|0
1632921550000|2021-09-29 13:19:10|355.12|352.72|354.83|352.43|355.12|352.72|354.83|352.43|0
1632921560000|2021-09-29 13:19:20|354.98|352.58|354.83|352.43|354.98|352.58|354.83|352.43|0
1632921570000|2021-09-29 13:19:30|354.98|352.58|354.54|352.14|354.98|352.58|354.54|352.14|0
1632921580000|2021-09-29 13:19:40|354.69|352.29|354.83|352.43|354.83|352.43|354.69|352.29|0
1632921590000|2021-09-29 13:19:50|354.54|352.14|354.4|352|354.54|352.14|354.4|352|0
1632921600000|2021-09-29 13:20:00|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1632921630000|2021-09-29 13:20:30|354.4|352|354.4|352|354.4|352|354.4|352|0
1632921650000|2021-09-29 13:20:50|354.54|352.14|354.69|352.29|354.69|352.29|354.54|352.14|0
1632921670000|2021-09-29 13:21:10|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1632921680000|2021-09-29 13:21:20|354.69|352.29|354.69|352.29|354.69|352.29|354.69|352.29|0
1632921690000|2021-09-29 13:21:30|354.83|352.43|355.12|352.72|355.12|352.72|354.83|352.43|0
1632921700000|2021-09-29 13:21:40|355.27|352.87|355.41|353.01|355.41|353.01|355.27|352.87|0
1632921710000|2021-09-29 13:21:50|355.56|353.16|355.56|353.16|355.7|353.3|355.56|353.16|0
1632921720000|2021-09-29 13:22:00|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1632921730000|2021-09-29 13:22:10|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1632921740000|2021-09-29 13:22:20|355.77|353.37|355.85|353.45|355.85|353.45|355.7|353.3|0
1632921750000|2021-09-29 13:22:30|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1632921760000|2021-09-29 13:22:40|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1632921770000|2021-09-29 13:22:50|355.99|353.59|355.99|353.59|356.14|353.74|355.99|353.59|0
1632921780000|2021-09-29 13:23:00|355.85|353.45|355.85|353.45|355.85|353.45|355.7|353.3|0
1632921790000|2021-09-29 13:23:10|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1632921800000|2021-09-29 13:23:20|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1632921810000|2021-09-29 13:23:30|356.28|353.88|356.57|354.17|356.57|354.17|356.28|353.88|0
1632921820000|2021-09-29 13:23:40|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1632921830000|2021-09-29 13:23:50|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1632921840000|2021-09-29 13:24:00|356.21|353.81|356.28|353.88|356.43|354.03|356.21|353.81|0
1632921850000|2021-09-29 13:24:10|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1632921860000|2021-09-29 13:24:20|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1632921880000|2021-09-29 13:24:40|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1632921890000|2021-09-29 13:24:50|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1632921900000|2021-09-29 13:25:00|356.28|353.88|356.57|354.17|356.57|354.17|356.28|353.88|0
1632921920000|2021-09-29 13:25:20|356.86|354.46|356.72|354.32|356.86|354.46|356.72|354.32|0
1632921930000|2021-09-29 13:25:30|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1632921940000|2021-09-29 13:25:40|357.3|354.9|357.3|354.9|357.44|355.04|357.3|354.9|0
1632921950000|2021-09-29 13:25:50|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1632921960000|2021-09-29 13:26:00|357.3|354.9|357.3|354.9|357.44|355.04|357.3|354.9|0
1632921970000|2021-09-29 13:26:10|357.15|354.75|356.72|354.32|357.15|354.75|356.72|354.32|0
1632921980000|2021-09-29 13:26:20|356.57|354.17|356.57|354.17|356.57|354.17|356.57|354.17|0
1632921990000|2021-09-29 13:26:30|356.72|354.32|355.84|353.44|356.72|354.32|355.84|353.44|0
1632922000000|2021-09-29 13:26:40|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1632922010000|2021-09-29 13:26:50|355.62|353.22|355.55|353.15|355.7|353.3|355.55|353.15|0
1632922020000|2021-09-29 13:27:00|355.26|352.86|355.26|352.86|355.26|352.86|355.12|352.72|0
1632922030000|2021-09-29 13:27:10|355.55|353.15|355.55|353.15|355.7|353.3|355.55|353.15|0
1632922040000|2021-09-29 13:27:20|355.41|353.01|355.84|353.44|355.84|353.44|355.41|353.01|0
1632922050000|2021-09-29 13:27:30|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1632922060000|2021-09-29 13:27:40|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1632922070000|2021-09-29 13:27:50|355.99|353.59|355.84|353.44|355.99|353.59|355.84|353.44|0
1632922080000|2021-09-29 13:28:00|355.55|353.15|356.13|353.73|356.13|353.73|355.55|353.15|0
1632922090000|2021-09-29 13:28:10|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1632922100000|2021-09-29 13:28:20|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1632922110000|2021-09-29 13:28:30|355.99|353.59|356.13|353.73|356.13|353.73|355.99|353.59|0
1632922120000|2021-09-29 13:28:40|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1632922130000|2021-09-29 13:28:50|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1632922140000|2021-09-29 13:29:00|356.42|354.02|356.57|354.17|356.57|354.17|356.42|354.02|0
1632922150000|2021-09-29 13:29:10|356.42|354.02|356.57|354.17|356.57|354.17|356.42|354.02|0
1632922160000|2021-09-29 13:29:20|356.42|354.02|356.57|354.17|356.72|354.32|356.42|354.02|0
1632922170000|2021-09-29 13:29:30|356.72|354.32|356.86|354.46|356.86|354.46|356.72|354.32|0
1632922180000|2021-09-29 13:29:40|357.01|354.61|357.15|354.75|357.15|354.75|356.86|354.46|0
1632922190000|2021-09-29 13:29:50|357.3|354.9|357.15|354.75|357.3|354.9|357.15|354.75|0
1632922200000|2021-09-29 13:30:00|356.28|353.88|357.01|354.61|357.15|354.75|356.28|353.88|0
1632922210000|2021-09-29 13:30:10|356.57|354.17|356.42|354.02|357.3|354.9|356.42|354.02|0
1632922220000|2021-09-29 13:30:20|354.83|352.43|356.57|354.17|356.57|354.17|354.83|352.43|0
1632922230000|2021-09-29 13:30:30|356.71|354.31|356.86|354.46|356.86|354.46|355.99|353.59|0
1632922240000|2021-09-29 13:30:40|357.3|354.9|358.46|356.06|358.46|356.06|357.3|354.9|0
1632922250000|2021-09-29 13:30:50|358.02|355.62|357.59|355.19|358.02|355.62|357.44|355.04|0
1632922260000|2021-09-29 13:31:00|357.15|354.75|357.44|355.04|357.44|355.04|357.01|354.61|0
1632922270000|2021-09-29 13:31:10|357.3|354.9|358.75|356.35|358.75|356.35|357.3|354.9|0
1632922280000|2021-09-29 13:31:20|358.61|356.21|358.75|356.35|358.75|356.35|358.46|356.06|0
1632922290000|2021-09-29 13:31:30|358.9|356.5|358.46|356.06|359.04|356.64|358.46|356.06|0
1632922300000|2021-09-29 13:31:40|358.32|355.92|358.46|356.06|358.61|356.21|358.32|355.92|0
1632922310000|2021-09-29 13:31:50|358.61|356.21|358.61|356.21|358.75|356.35|358.46|356.06|0
1632922320000|2021-09-29 13:32:00|358.32|355.92|358.02|355.62|358.32|355.92|358.02|355.62|0
1632922330000|2021-09-29 13:32:10|358.17|355.77|357.44|355.04|358.17|355.77|357.44|355.04|0
1632922340000|2021-09-29 13:32:20|357.3|354.9|358.17|355.77|358.17|355.77|357.3|354.9|0
1632922350000|2021-09-29 13:32:30|358.32|355.92|358.46|356.06|358.75|356.35|358.32|355.92|0
1632922360000|2021-09-29 13:32:40|358.75|356.35|359.04|356.64|359.04|356.64|358.75|356.35|0
1632922370000|2021-09-29 13:32:50|358.9|356.5|359.34|356.94|359.34|356.94|358.9|356.5|0
1632922380000|2021-09-29 13:33:00|359.19|356.79|360.21|357.81|360.21|357.81|359.19|356.79|0
1632922390000|2021-09-29 13:33:10|360.07|357.67|360.07|357.67|360.07|357.67|360.07|357.67|0
1632922400000|2021-09-29 13:33:20|359.92|357.52|359.19|356.79|359.92|357.52|359.04|356.64|0
1632922410000|2021-09-29 13:33:30|359.34|356.94|358.9|356.5|359.34|356.94|358.9|356.5|0
1632922420000|2021-09-29 13:33:40|359.04|356.64|358.46|356.06|359.04|356.64|358.31|355.91|0
1632922430000|2021-09-29 13:33:50|357.59|355.19|357.15|354.75|357.59|355.19|356.71|354.31|0
1632922440000|2021-09-29 13:34:00|355.99|353.59|355.99|353.59|356.28|353.88|355.84|353.44|0
1632922450000|2021-09-29 13:34:10|355.77|353.37|355.41|353.01|356.42|354.02|355.41|353.01|0
1632922460000|2021-09-29 13:34:20|355.7|353.3|356.71|354.31|356.71|354.31|355.7|353.3|0
1632922470000|2021-09-29 13:34:30|356.57|354.17|356.42|354.02|357|354.6|356.28|353.88|0
1632922480000|2021-09-29 13:34:40|355.99|353.59|355.26|352.86|355.99|353.59|355.26|352.86|0
1632922490000|2021-09-29 13:34:50|354.97|352.57|354.68|352.28|354.97|352.57|354.39|351.99|0
1632922500000|2021-09-29 13:35:00|354.54|352.14|354.54|352.14|354.83|352.43|354.54|352.14|0
1632922510000|2021-09-29 13:35:10|354.25|351.85|353.96|351.56|354.25|351.85|353.81|351.41|0
1632922520000|2021-09-29 13:35:20|353.81|351.41|354.25|351.85|354.25|351.85|353.67|351.27|0
1632922530000|2021-09-29 13:35:30|354.1|351.7|354.25|351.85|354.25|351.85|353.96|351.56|0
1632922540000|2021-09-29 13:35:40|354.83|352.43|354.68|352.28|354.83|352.43|354.54|352.14|0
1632922550000|2021-09-29 13:35:50|354.97|352.57|355.41|353.01|355.55|353.15|354.97|352.57|0
1632922560000|2021-09-29 13:36:00|355.55|353.15|354.97|352.57|355.55|353.15|354.97|352.57|0
1632922570000|2021-09-29 13:36:10|354.54|352.14|354.1|351.7|354.54|352.14|354.1|351.7|0
1632922580000|2021-09-29 13:36:20|354.25|351.85|354.75|352.35|354.97|352.57|354.25|351.85|0
1632922590000|2021-09-29 13:36:30|354.89|352.49|354.39|351.99|355.26|352.86|354.39|351.99|0
1632922600000|2021-09-29 13:36:40|354.25|351.85|353.96|351.56|354.25|351.85|353.67|351.27|0
1632922610000|2021-09-29 13:36:50|354.68|352.28|354.82|352.42|355.26|352.86|354.68|352.28|0
1632922620000|2021-09-29 13:37:00|354.68|352.28|355.11|352.71|355.11|352.71|354.68|352.28|0
1632922630000|2021-09-29 13:37:10|355.55|353.15|355.84|353.44|356.13|353.73|355.55|353.15|0
1632922640000|2021-09-29 13:37:20|355.99|353.59|355.69|353.29|355.99|353.59|355.69|353.29|0
1632922650000|2021-09-29 13:37:30|355.4|353|355.4|353|355.4|353|355.4|353|0
1632922660000|2021-09-29 13:37:40|355.55|353.15|355.99|353.59|355.99|353.59|355.55|353.15|0
1632922670000|2021-09-29 13:37:50|355.11|352.71|355.55|353.15|355.55|353.15|354.82|352.42|0
1632922680000|2021-09-29 13:38:00|355.4|353|354.1|351.7|355.4|353|354.1|351.7|0
1632922690000|2021-09-29 13:38:10|353.81|351.41|354.68|352.28|354.68|352.28|353.81|351.41|0
1632922700000|2021-09-29 13:38:20|354.39|351.99|354.17|351.77|354.39|351.99|353.95|351.55|0
1632922710000|2021-09-29 13:38:30|353.95|351.55|353.67|351.27|353.95|351.55|353.52|351.12|0
1632922720000|2021-09-29 13:38:40|353.59|351.19|353.81|351.41|353.81|351.41|353.59|351.19|0
1632922730000|2021-09-29 13:38:50|353.52|351.12|353.23|350.83|353.81|351.41|353.23|350.83|0
1632922740000|2021-09-29 13:39:00|352.94|350.54|352.8|350.4|352.94|350.54|352.8|350.4|0
1632922750000|2021-09-29 13:39:10|353.09|350.69|353.09|350.69|353.52|351.12|353.09|350.69|0
1632922760000|2021-09-29 13:39:20|353.23|350.83|353.38|350.98|353.38|350.98|353.23|350.83|0
1632922770000|2021-09-29 13:39:30|353.23|350.83|352.94|350.54|353.23|350.83|352.94|350.54|0
1632922780000|2021-09-29 13:39:40|353.09|350.69|353.38|350.98|353.38|350.98|352.94|350.54|0
1632922790000|2021-09-29 13:39:50|353.09|350.69|353.66|351.26|353.66|351.26|353.09|350.69|0
1632922800000|2021-09-29 13:40:00|353.81|351.41|354.1|351.7|354.1|351.7|353.81|351.41|0
1632922810000|2021-09-29 13:40:10|353.66|351.26|353.23|350.83|353.66|351.26|353.23|350.83|0
1632922820000|2021-09-29 13:40:20|353.09|350.69|353.09|350.69|353.52|351.12|353.09|350.69|0
1632922830000|2021-09-29 13:40:30|353.23|350.83|353.37|350.97|353.37|350.97|353.23|350.83|0
1632922840000|2021-09-29 13:40:40|353.52|351.12|353.95|351.55|353.95|351.55|353.37|350.97|0
1632922850000|2021-09-29 13:40:50|354.1|351.7|354.97|352.57|354.97|352.57|353.95|351.55|0
1632922860000|2021-09-29 13:41:00|355.26|352.86|354.68|352.28|355.26|352.86|354.68|352.28|0
1632922870000|2021-09-29 13:41:10|355.11|352.71|354.1|351.7|355.11|352.71|354.1|351.7|0
1632922880000|2021-09-29 13:41:20|354.24|351.84|354.1|351.7|354.39|351.99|354.1|351.7|0
1632922890000|2021-09-29 13:41:30|353.95|351.55|354.1|351.7|354.1|351.7|353.81|351.41|0
1632922900000|2021-09-29 13:41:40|353.66|351.26|353.66|351.26|353.81|351.41|353.66|351.26|0
1632922910000|2021-09-29 13:41:50|353.95|351.55|353.66|351.26|353.95|351.55|353.52|351.12|0
1632922920000|2021-09-29 13:42:00|354.39|351.99|354.53|352.13|354.68|352.28|354.39|351.99|0
1632922930000|2021-09-29 13:42:10|354.1|351.7|354.17|351.77|354.68|352.28|354.1|351.7|0
1632922940000|2021-09-29 13:42:20|354.39|351.99|353.81|351.41|354.39|351.99|353.81|351.41|0
1632922950000|2021-09-29 13:42:30|354.1|351.7|354.97|352.57|354.97|352.57|353.95|351.55|0
1632922960000|2021-09-29 13:42:40|354.68|352.28|353.81|351.41|354.68|352.28|353.81|351.41|0
1632922970000|2021-09-29 13:42:50|353.66|351.26|353.81|351.41|353.81|351.41|353.66|351.26|0
1632922980000|2021-09-29 13:43:00|353.66|351.26|353.95|351.55|354.39|351.99|353.66|351.26|0
1632922990000|2021-09-29 13:43:10|354.1|351.7|354.1|351.7|354.1|351.7|353.95|351.55|0
1632923000000|2021-09-29 13:43:20|354.53|352.13|354.68|352.28|354.68|352.28|354.39|351.99|0
1632923010000|2021-09-29 13:43:30|354.39|351.99|354.24|351.84|354.53|352.13|354.24|351.84|0
1632923020000|2021-09-29 13:43:40|353.66|351.26|353.81|351.41|353.81|351.41|353.66|351.26|0
1632923030000|2021-09-29 13:43:50|353.66|351.26|353.08|350.68|353.66|351.26|353.08|350.68|0
1632923040000|2021-09-29 13:44:00|352.65|350.25|352.8|350.4|352.8|350.4|352.51|350.11|0
1632923050000|2021-09-29 13:44:10|353.08|350.68|352.79|350.39|353.08|350.68|352.79|350.39|0
1632923060000|2021-09-29 13:44:20|352.36|349.96|351.93|349.53|352.36|349.96|351.93|349.53|0
1632923070000|2021-09-29 13:44:30|351.64|349.24|352.07|349.67|352.07|349.67|351.64|349.24|0
1632923080000|2021-09-29 13:44:40|351.93|349.53|351.78|349.38|352.22|349.82|351.78|349.38|0
1632923090000|2021-09-29 13:44:50|351.35|348.95|351.64|349.24|351.64|349.24|351.35|348.95|0
1632923100000|2021-09-29 13:45:00|351.93|349.53|352.07|349.67|352.07|349.67|351.78|349.38|0
1632923110000|2021-09-29 13:45:10|351.49|349.09|351.21|348.81|351.64|349.24|351.21|348.81|0
1632923120000|2021-09-29 13:45:20|350.92|348.52|351.35|348.95|351.35|348.95|350.77|348.37|0
1632923130000|2021-09-29 13:45:30|351.21|348.81|351.49|349.09|351.49|349.09|351.21|348.81|0
1632923140000|2021-09-29 13:45:40|351.93|349.53|351.78|349.38|351.93|349.53|351.64|349.24|0
1632923150000|2021-09-29 13:45:50|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1632923160000|2021-09-29 13:46:00|351.06|348.66|350.63|348.23|351.06|348.66|350.63|348.23|0
1632923170000|2021-09-29 13:46:10|350.92|348.52|350.49|348.09|351.06|348.66|350.49|348.09|0
1632923180000|2021-09-29 13:46:20|351.06|348.66|351.64|349.24|351.64|349.24|350.92|348.52|0
1632923190000|2021-09-29 13:46:30|351.93|349.53|351.78|349.38|351.93|349.53|351.78|349.38|0
1632923200000|2021-09-29 13:46:40|351.42|349.02|352.22|349.82|352.22|349.82|351.42|349.02|0
1632923210000|2021-09-29 13:46:50|352.5|350.1|352.5|350.1|352.5|350.1|352.36|349.96|0
1632923220000|2021-09-29 13:47:00|352.65|350.25|352.94|350.54|352.94|350.54|352.65|350.25|0
1632923230000|2021-09-29 13:47:10|353.23|350.83|352.07|349.67|353.23|350.83|352.07|349.67|0
1632923240000|2021-09-29 13:47:20|352.22|349.82|352.5|350.1|352.5|350.1|352.22|349.82|0
1632923250000|2021-09-29 13:47:30|352.79|350.39|352.94|350.54|352.94|350.54|352.79|350.39|0
1632923260000|2021-09-29 13:47:40|353.08|350.68|352.65|350.25|353.23|350.83|352.65|350.25|0
1632923270000|2021-09-29 13:47:50|353.08|350.68|353.37|350.97|353.37|350.97|353.08|350.68|0
1632923280000|2021-09-29 13:48:00|353.23|350.83|354.24|351.84|354.24|351.84|353.23|350.83|0
1632923290000|2021-09-29 13:48:10|354.53|352.13|354.68|352.28|354.68|352.28|354.24|351.84|0
1632923300000|2021-09-29 13:48:20|354.82|352.42|354.68|352.28|354.82|352.42|354.39|351.99|0
1632923310000|2021-09-29 13:48:30|355.26|352.86|355.18|352.78|355.55|353.15|355.18|352.78|0
1632923320000|2021-09-29 13:48:40|355.26|352.86|355.11|352.71|355.26|352.86|354.82|352.42|0
1632923330000|2021-09-29 13:48:50|355.4|353|355.4|353|355.4|353|355.4|353|0
1632923340000|2021-09-29 13:49:00|355.55|353.15|356.56|354.16|356.56|354.16|355.55|353.15|0
1632923350000|2021-09-29 13:49:10|356.13|353.73|355.84|353.44|356.13|353.73|355.84|353.44|0
1632923360000|2021-09-29 13:49:20|356.42|354.02|356.85|354.45|357|354.6|356.42|354.02|0
1632923370000|2021-09-29 13:49:30|356.42|354.02|356.42|354.02|356.42|354.02|356.42|354.02|0
1632923380000|2021-09-29 13:49:40|357|354.6|357.29|354.89|357.29|354.89|357|354.6|0
1632923390000|2021-09-29 13:49:50|357.14|354.74|357.58|355.18|357.58|355.18|357.14|354.74|0
1632923400000|2021-09-29 13:50:00|358.16|355.76|357.29|354.89|358.16|355.76|357.29|354.89|0
1632923410000|2021-09-29 13:50:10|357|354.6|357.43|355.03|357.43|355.03|357|354.6|0
1632923420000|2021-09-29 13:50:20|357.29|354.89|356.85|354.45|357.29|354.89|356.85|354.45|0
1632923430000|2021-09-29 13:50:30|356.56|354.16|356.71|354.31|356.85|354.45|356.27|353.87|0
1632923440000|2021-09-29 13:50:40|356.42|354.02|356.56|354.16|356.56|354.16|356.27|353.87|0
1632923450000|2021-09-29 13:50:50|356.71|354.31|356.85|354.45|357|354.6|356.71|354.31|0
1632923460000|2021-09-29 13:51:00|357.29|354.89|357.14|354.74|357.29|354.89|357.14|354.74|0
1632923470000|2021-09-29 13:51:10|356.85|354.45|357|354.6|357.29|354.89|356.85|354.45|0
1632923480000|2021-09-29 13:51:20|357.14|354.74|356.71|354.31|357.14|354.74|356.71|354.31|0
1632923490000|2021-09-29 13:51:30|357|354.6|357.72|355.32|357.72|355.32|357|354.6|0
1632923500000|2021-09-29 13:51:40|358.02|355.62|358.16|355.76|358.31|355.91|358.02|355.62|0
1632923510000|2021-09-29 13:51:50|358.45|356.05|359.18|356.78|359.18|356.78|358.45|356.05|0
1632923520000|2021-09-29 13:52:00|359.62|357.22|360.35|357.95|360.35|357.95|359.62|357.22|0
1632923530000|2021-09-29 13:52:10|361.81|359.41|362.4|360|362.4|360|361.81|359.41|0
1632923540000|2021-09-29 13:52:20|362.69|360.29|363.13|360.73|363.28|360.88|362.4|360|0
1632923550000|2021-09-29 13:52:30|362.99|360.59|363.87|361.47|363.87|361.47|362.99|360.59|0
1632923560000|2021-09-29 13:52:40|363.13|360.73|363.57|361.17|363.72|361.32|363.13|360.73|0
1632923570000|2021-09-29 13:52:50|363.13|360.73|363.13|360.73|363.43|361.03|363.13|360.73|0
1632923580000|2021-09-29 13:53:00|363.43|361.03|362.99|360.59|363.43|361.03|362.99|360.59|0
1632923590000|2021-09-29 13:53:10|362.84|360.44|362.99|360.59|362.99|360.59|362.69|360.29|0
1632923600000|2021-09-29 13:53:20|362.55|360.15|362.84|360.44|362.84|360.44|362.25|359.85|0
1632923610000|2021-09-29 13:53:30|362.69|360.29|362.84|360.44|362.84|360.44|362.69|360.29|0
1632923620000|2021-09-29 13:53:40|362.99|360.59|362.69|360.29|362.99|360.59|362.69|360.29|0
1632923630000|2021-09-29 13:53:50|362.84|360.44|362.4|360|362.84|360.44|362.4|360|0
1632923640000|2021-09-29 13:54:00|362.55|360.15|361.96|359.56|362.55|360.15|361.96|359.56|0
1632923650000|2021-09-29 13:54:10|362.4|360|362.11|359.71|362.4|360|362.11|359.71|0
1632923660000|2021-09-29 13:54:20|362.25|359.85|362.4|360|362.47|360.07|362.25|359.85|0
1632923670000|2021-09-29 13:54:30|362.25|359.85|361.81|359.41|362.25|359.85|361.81|359.41|0
1632923680000|2021-09-29 13:54:40|362.25|359.85|362.55|360.15|362.55|360.15|362.25|359.85|0
1632923690000|2021-09-29 13:54:50|362.84|360.44|363.28|360.88|363.28|360.88|362.84|360.44|0
1632923700000|2021-09-29 13:55:00|363.57|361.17|362.99|360.59|363.57|361.17|362.91|360.51|0
1632923710000|2021-09-29 13:55:10|363.43|361.03|363.43|361.03|363.57|361.17|363.43|361.03|0
1632923720000|2021-09-29 13:55:20|363.28|360.88|363.28|360.88|363.28|360.88|362.99|360.59|0
1632923730000|2021-09-29 13:55:30|363.43|361.03|363.43|361.03|363.43|361.03|363.28|360.88|0
1632923740000|2021-09-29 13:55:40|363.57|361.17|364.31|361.91|364.31|361.91|363.57|361.17|0
1632923750000|2021-09-29 13:55:50|364.16|361.76|364.01|361.61|364.16|361.76|364.01|361.61|0
1632923760000|2021-09-29 13:56:00|364.16|361.76|364.31|361.91|364.31|361.91|364.16|361.76|0
1632923770000|2021-09-29 13:56:10|364.16|361.76|364.45|362.05|364.45|362.05|364.16|361.76|0
1632923780000|2021-09-29 13:56:20|364.31|361.91|363.57|361.17|364.31|361.91|363.57|361.17|0
1632923790000|2021-09-29 13:56:30|363.72|361.32|364.31|361.91|364.31|361.91|363.72|361.32|0
1632923800000|2021-09-29 13:56:40|364.16|361.76|363.72|361.32|364.31|361.91|363.72|361.32|0
1632923810000|2021-09-29 13:56:50|363.87|361.47|363.57|361.17|363.87|361.47|363.57|361.17|0
1632923820000|2021-09-29 13:57:00|363.72|361.32|363.57|361.17|363.87|361.47|363.57|361.17|0
1632923830000|2021-09-29 13:57:10|363.42|361.02|362.54|360.14|363.42|361.02|362.54|360.14|0
1632923840000|2021-09-29 13:57:20|362.84|360.44|362.69|360.29|362.98|360.58|362.69|360.29|0
1632923850000|2021-09-29 13:57:30|362.54|360.14|361.81|359.41|362.54|360.14|361.81|359.41|0
1632923860000|2021-09-29 13:57:40|361.37|358.97|361.81|359.41|362.25|359.85|361.37|358.97|0
1632923870000|2021-09-29 13:57:50|361.96|359.56|362.1|359.7|362.1|359.7|361.96|359.56|0
1632923880000|2021-09-29 13:58:00|362.25|359.85|362.25|359.85|362.54|360.14|362.25|359.85|0
1632923890000|2021-09-29 13:58:10|361.81|359.41|361.66|359.26|361.81|359.41|361.37|358.97|0
1632923900000|2021-09-29 13:58:20|361.81|359.41|362.17|359.77|362.17|359.77|361.66|359.26|0
1632923910000|2021-09-29 13:58:30|362.03|359.63|361.52|359.12|362.03|359.63|361.52|359.12|0
1632923920000|2021-09-29 13:58:40|361.66|359.26|361.08|358.68|361.66|359.26|361.08|358.68|0
1632923930000|2021-09-29 13:58:50|361.23|358.83|361.52|359.12|361.52|359.12|360.93|358.53|0
1632923940000|2021-09-29 13:59:00|361.23|358.83|361.52|359.12|361.52|359.12|361.23|358.83|0
1632923950000|2021-09-29 13:59:10|361.23|358.83|361.66|359.26|361.66|359.26|361.23|358.83|0
1632923960000|2021-09-29 13:59:20|361.81|359.41|362.1|359.7|362.1|359.7|361.81|359.41|0
1632923970000|2021-09-29 13:59:30|362.17|359.77|362.4|360|362.4|360|362.17|359.77|0
1632923980000|2021-09-29 13:59:40|362.69|360.29|362.84|360.44|362.84|360.44|362.54|360.14|0
1632923990000|2021-09-29 13:59:50|362.69|360.29|362.69|360.29|362.69|360.29|362.54|360.14|0
1632924000000|2021-09-29 14:00:00|362.98|360.58|364.01|361.61|364.01|361.61|362.98|360.58|0
1632924010000|2021-09-29 14:00:10|363.86|361.46|364.6|362.2|364.6|362.2|363.86|361.46|0
1632924020000|2021-09-29 14:00:20|364.75|362.35|365.48|363.08|365.48|363.08|364.75|362.35|0
1632924030000|2021-09-29 14:00:30|366.22|363.82|366.96|364.56|366.96|364.56|366.22|363.82|0
1632924040000|2021-09-29 14:00:40|367.1|364.7|366.66|364.26|367.25|364.85|366.66|364.26|0
1632924050000|2021-09-29 14:00:50|366.37|363.97|366.81|364.41|367.1|364.7|366.37|363.97|0
1632924060000|2021-09-29 14:01:00|366.66|364.26|366.66|364.26|366.66|364.26|366.37|363.97|0
1632924070000|2021-09-29 14:01:10|366.37|363.97|364.89|362.49|366.37|363.97|364.45|362.05|0
1632924080000|2021-09-29 14:01:20|364.6|362.2|364.01|361.61|364.6|362.2|364.01|361.61|0
1632924090000|2021-09-29 14:01:30|363.28|360.88|362.84|360.44|363.28|360.88|362.84|360.44|0
1632924100000|2021-09-29 14:01:40|361.96|359.56|361.96|359.56|361.96|359.56|361.66|359.26|0
1632924110000|2021-09-29 14:01:50|362.25|359.85|362.84|360.44|362.84|360.44|362.25|359.85|0
1632924120000|2021-09-29 14:02:00|362.98|360.58|363.42|361.02|363.42|361.02|362.98|360.58|0
1632924130000|2021-09-29 14:02:10|363.57|361.17|363.42|361.02|363.72|361.32|363.42|361.02|0
1632924140000|2021-09-29 14:02:20|363.28|360.88|363.72|361.32|363.72|361.32|363.28|360.88|0
1632924150000|2021-09-29 14:02:30|364.01|361.61|363.42|361.02|364.01|361.61|363.28|360.88|0
1632924160000|2021-09-29 14:02:40|363.28|360.88|363.13|360.73|363.28|360.88|363.13|360.73|0
1632924170000|2021-09-29 14:02:50|362.91|360.51|363.28|360.88|363.28|360.88|362.84|360.44|0
1632924180000|2021-09-29 14:03:00|363.57|361.17|363.49|361.09|363.57|361.17|363.42|361.02|0
1632924190000|2021-09-29 14:03:10|363.86|361.46|363.13|360.73|363.86|361.46|362.98|360.58|0
1632924200000|2021-09-29 14:03:20|362.69|360.29|362.84|360.44|362.84|360.44|362.54|360.14|0
1632924210000|2021-09-29 14:03:30|362.98|360.58|362.61|360.21|363.13|360.73|362.61|360.21|0
1632924220000|2021-09-29 14:03:40|362.84|360.44|363.13|360.73|363.28|360.88|362.84|360.44|0
1632924230000|2021-09-29 14:03:50|362.84|360.44|362.4|360|362.84|360.44|362.4|360|0
1632924240000|2021-09-29 14:04:00|362.25|359.85|362.32|359.92|362.4|360|362.25|359.85|0
1632924250000|2021-09-29 14:04:10|362.25|359.85|362.39|359.99|362.54|360.14|362.25|359.85|0
1632924260000|2021-09-29 14:04:20|362.54|360.14|362.25|359.85|362.54|360.14|362.25|359.85|0
1632924270000|2021-09-29 14:04:30|362.1|359.7|361.81|359.41|362.25|359.85|361.81|359.41|0
1632924280000|2021-09-29 14:04:40|361.66|359.26|361.66|359.26|361.81|359.41|361.66|359.26|0
1632924290000|2021-09-29 14:04:50|361.81|359.41|362.1|359.7|362.25|359.85|361.81|359.41|0
1632924300000|2021-09-29 14:05:00|362.25|359.85|362.83|360.43|362.83|360.43|362.25|359.85|0
1632924310000|2021-09-29 14:05:10|362.69|360.29|362.25|359.85|362.69|360.29|362.25|359.85|0
1632924320000|2021-09-29 14:05:20|361.95|359.55|361.66|359.26|361.95|359.55|361.66|359.26|0
1632924330000|2021-09-29 14:05:30|361.81|359.41|361.66|359.26|361.81|359.41|361.66|359.26|0
1632924350000|2021-09-29 14:05:50|361.52|359.12|360.78|358.38|361.52|359.12|360.78|358.38|0
1632924360000|2021-09-29 14:06:00|361.81|359.41|362.1|359.7|362.1|359.7|361.22|358.82|0
1632924370000|2021-09-29 14:06:10|362.39|359.99|362.54|360.14|362.54|360.14|362.39|359.99|0
1632924380000|2021-09-29 14:06:20|362.69|360.29|361.95|359.55|362.69|360.29|361.95|359.55|0
1632924390000|2021-09-29 14:06:30|361.81|359.41|362.39|359.99|362.39|359.99|361.81|359.41|0
1632924400000|2021-09-29 14:06:40|362.25|359.85|362.83|360.43|362.83|360.43|362.25|359.85|0
1632924410000|2021-09-29 14:06:50|363.13|360.73|362.83|360.43|363.13|360.73|362.69|360.29|0
1632924420000|2021-09-29 14:07:00|362.54|360.14|363.13|360.73|363.13|360.73|362.54|360.14|0
1632924430000|2021-09-29 14:07:10|362.61|360.21|362.25|359.85|362.61|360.21|362.25|359.85|0
1632924440000|2021-09-29 14:07:20|362.39|359.99|361.66|359.26|362.39|359.99|361.66|359.26|0
1632924450000|2021-09-29 14:07:30|361.81|359.41|362.39|359.99|362.39|359.99|361.81|359.41|0
1632924460000|2021-09-29 14:07:40|362.25|359.85|362.46|360.06|362.46|360.06|362.25|359.85|0
1632924470000|2021-09-29 14:07:50|361.95|359.55|361.95|359.55|362.25|359.85|361.95|359.55|0
1632924480000|2021-09-29 14:08:00|361.81|359.41|362.1|359.7|362.1|359.7|361.81|359.41|0
1632924490000|2021-09-29 14:08:10|361.95|359.55|362.54|360.14|362.54|360.14|361.95|359.55|0
1632924500000|2021-09-29 14:08:20|362.39|359.99|362.25|359.85|362.54|360.14|362.25|359.85|0
1632924510000|2021-09-29 14:08:30|362.69|360.29|362.83|360.43|362.98|360.58|362.69|360.29|0
1632924520000|2021-09-29 14:08:40|362.69|360.29|362.98|360.58|363.13|360.73|362.69|360.29|0
1632924530000|2021-09-29 14:08:50|362.69|360.29|362.83|360.43|362.98|360.58|362.69|360.29|0
1632924540000|2021-09-29 14:09:00|361.95|359.55|362.39|359.99|362.69|360.29|361.95|359.55|0
1632924550000|2021-09-29 14:09:10|362.54|360.14|362.39|359.99|362.54|360.14|362.1|359.7|0
1632924560000|2021-09-29 14:09:20|362.25|359.85|362.83|360.43|362.83|360.43|362.25|359.85|0
1632924570000|2021-09-29 14:09:30|362.9|360.5|363.27|360.87|363.27|360.87|362.9|360.5|0
1632924580000|2021-09-29 14:09:40|363.57|361.17|363.57|361.17|363.71|361.31|363.57|361.17|0
1632924590000|2021-09-29 14:09:50|363.86|361.46|364.3|361.9|364.3|361.9|363.71|361.31|0
1632924600000|2021-09-29 14:10:00|364.6|362.2|364.74|362.34|364.74|362.34|364.6|362.2|0
1632924610000|2021-09-29 14:10:10|364.45|362.05|364.37|361.97|364.45|362.05|364.37|361.97|0
1632924620000|2021-09-29 14:10:20|364.3|361.9|364.15|361.75|364.3|361.9|363.71|361.31|0
1632924630000|2021-09-29 14:10:30|363.86|361.46|363.86|361.46|364.01|361.61|363.86|361.46|0
1632924640000|2021-09-29 14:10:40|363.71|361.31|363.71|361.31|363.71|361.31|363.57|361.17|0
1632924650000|2021-09-29 14:10:50|363.86|361.46|363.93|361.53|364.01|361.61|363.86|361.46|0
1632924660000|2021-09-29 14:11:00|363.57|361.17|363.2|360.8|363.57|361.17|363.2|360.8|0
1632924670000|2021-09-29 14:11:10|363.13|360.73|362.98|360.58|363.13|360.73|362.83|360.43|0
1632924680000|2021-09-29 14:11:20|362.83|360.43|362.39|359.99|362.83|360.43|362.39|359.99|0
1632924690000|2021-09-29 14:11:30|362.25|359.85|361.66|359.26|362.25|359.85|361.66|359.26|0
1632924700000|2021-09-29 14:11:40|361.95|359.55|362.39|359.99|362.39|359.99|361.95|359.55|0
1632924710000|2021-09-29 14:11:50|361.95|359.55|361.37|358.97|361.95|359.55|361.37|358.97|0
1632924720000|2021-09-29 14:12:00|361.81|359.41|361.95|359.55|362.1|359.7|361.81|359.41|0
1632924730000|2021-09-29 14:12:10|361.51|359.11|362.25|359.85|362.25|359.85|361.51|359.11|0
1632924740000|2021-09-29 14:12:20|362.54|360.14|362.98|360.58|362.98|360.58|362.54|360.14|0
1632924750000|2021-09-29 14:12:30|362.68|360.28|362.83|360.43|362.83|360.43|362.54|360.14|0
1632924760000|2021-09-29 14:12:40|363.12|360.72|362.24|359.84|363.12|360.72|362.24|359.84|0
1632924770000|2021-09-29 14:12:50|362.1|359.7|361.66|359.26|362.1|359.7|361.66|359.26|0
1632924780000|2021-09-29 14:13:00|361.81|359.41|361.95|359.55|361.95|359.55|361.81|359.41|0
1632924790000|2021-09-29 14:13:10|361.81|359.41|362.1|359.7|362.1|359.7|361.81|359.41|0
1632924800000|2021-09-29 14:13:20|361.95|359.55|362.24|359.84|362.24|359.84|361.95|359.55|0
1632924810000|2021-09-29 14:13:30|362.39|359.99|361.8|359.4|362.39|359.99|361.66|359.26|0
1632924820000|2021-09-29 14:13:40|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1632924830000|2021-09-29 14:13:50|361.37|358.97|361.66|359.26|361.66|359.26|361.37|358.97|0
1632924840000|2021-09-29 14:14:00|361.95|359.55|361.66|359.26|361.95|359.55|361.66|359.26|0
1632924850000|2021-09-29 14:14:10|361.37|358.97|361.22|358.82|361.51|359.11|361.22|358.82|0
1632924860000|2021-09-29 14:14:20|361.37|358.97|361.37|358.97|361.37|358.97|361.07|358.67|0
1632924870000|2021-09-29 14:14:30|360.93|358.53|361.22|358.82|361.22|358.82|360.93|358.53|0
1632924880000|2021-09-29 14:14:40|361.37|358.97|362.1|359.7|362.1|359.7|361.22|358.82|0
1632924890000|2021-09-29 14:14:50|362.24|359.84|361.8|359.4|362.24|359.84|361.8|359.4|0
1632924900000|2021-09-29 14:15:00|362.24|359.84|362.83|360.43|363.12|360.72|362.24|359.84|0
1632924910000|2021-09-29 14:15:10|362.98|360.58|362.39|359.99|363.27|360.87|362.39|359.99|0
1632924920000|2021-09-29 14:15:20|362.54|360.14|363.42|361.02|363.56|361.16|362.54|360.14|0
1632924930000|2021-09-29 14:15:30|363.12|360.72|362.83|360.43|363.12|360.72|362.83|360.43|0
1632924940000|2021-09-29 14:15:40|362.68|360.28|362.1|359.7|362.68|360.28|362.1|359.7|0
1632924950000|2021-09-29 14:15:50|362.39|359.99|363.27|360.87|363.27|360.87|362.39|359.99|0
1632924960000|2021-09-29 14:16:00|363.42|361.02|363.56|361.16|363.56|361.16|363.42|361.02|0
1632924970000|2021-09-29 14:16:10|363.42|361.02|363.71|361.31|363.71|361.31|363.42|361.02|0
1632924980000|2021-09-29 14:16:20|363.56|361.16|363.27|360.87|363.56|361.16|363.12|360.72|0
1632924990000|2021-09-29 14:16:30|363.71|361.31|364.15|361.75|364.15|361.75|363.71|361.31|0
1632925000000|2021-09-29 14:16:40|363.86|361.46|363.86|361.46|364|361.6|363.86|361.46|0
1632925010000|2021-09-29 14:16:50|363.56|361.16|362.98|360.58|363.56|361.16|362.98|360.58|0
1632925020000|2021-09-29 14:17:00|362.83|360.43|362.98|360.58|363.27|360.87|362.83|360.43|0
1632925030000|2021-09-29 14:17:10|363.12|360.72|363.27|360.87|363.42|361.02|363.12|360.72|0
1632925040000|2021-09-29 14:17:20|363.12|360.72|362.83|360.43|363.12|360.72|362.83|360.43|0
1632925050000|2021-09-29 14:17:30|362.54|360.14|362.54|360.14|362.68|360.28|362.54|360.14|0
1632925060000|2021-09-29 14:17:40|362.39|359.99|362.83|360.43|363.12|360.72|362.39|359.99|0
1632925070000|2021-09-29 14:17:50|363.12|360.72|362.83|360.43|363.12|360.72|362.83|360.43|0
1632925080000|2021-09-29 14:18:00|362.54|360.14|362.68|360.28|362.68|360.28|362.54|360.14|0
1632925090000|2021-09-29 14:18:10|362.54|360.14|363.12|360.72|363.27|360.87|362.54|360.14|0
1632925100000|2021-09-29 14:18:20|363.42|361.02|363.71|361.31|363.71|361.31|363.42|361.02|0
1632925110000|2021-09-29 14:18:30|363.56|361.16|363.27|360.87|363.56|361.16|363.27|360.87|0
1632925120000|2021-09-29 14:18:40|363.12|360.72|362.98|360.58|363.12|360.72|362.68|360.28|0
1632925130000|2021-09-29 14:18:50|362.83|360.43|362.68|360.28|362.83|360.43|362.68|360.28|0
1632925140000|2021-09-29 14:19:00|362.61|360.21|362.68|360.28|362.83|360.43|362.61|360.21|0
1632925150000|2021-09-29 14:19:10|362.83|360.43|362.54|360.14|362.83|360.43|362.39|359.99|0
1632925160000|2021-09-29 14:19:20|362.83|360.43|362.68|360.28|362.98|360.58|362.68|360.28|0
1632925170000|2021-09-29 14:19:30|362.9|360.5|363.12|360.72|363.12|360.72|362.9|360.5|0
1632925180000|2021-09-29 14:19:40|362.98|360.58|363.12|360.72|363.12|360.72|362.83|360.43|0
1632925190000|2021-09-29 14:19:50|362.98|360.58|363.42|361.02|363.56|361.16|362.98|360.58|0
1632925200000|2021-09-29 14:20:00|363.56|361.16|365.03|362.63|365.03|362.63|363.56|361.16|0
1632925210000|2021-09-29 14:20:10|365.33|362.93|366.06|363.66|366.21|363.81|365.33|362.93|0
1632925220000|2021-09-29 14:20:20|365.92|363.52|366.06|363.66|366.21|363.81|365.92|363.52|0
1632925230000|2021-09-29 14:20:30|365.92|363.52|365.54|363.14|365.92|363.52|365.33|362.93|0
1632925240000|2021-09-29 14:20:40|365.33|362.93|365.92|363.52|365.92|363.52|365.33|362.93|0
1632925250000|2021-09-29 14:20:50|366.36|363.96|366.51|364.11|366.51|364.11|366.06|363.66|0
1632925260000|2021-09-29 14:21:00|366.36|363.96|365.92|363.52|366.36|363.96|365.92|363.52|0
1632925270000|2021-09-29 14:21:10|365.77|363.37|366.21|363.81|366.21|363.81|365.77|363.37|0
1632925280000|2021-09-29 14:21:20|365.92|363.52|366.13|363.73|366.21|363.81|365.92|363.52|0
1632925290000|2021-09-29 14:21:30|366.21|363.81|366.5|364.1|366.5|364.1|366.21|363.81|0
1632925300000|2021-09-29 14:21:40|366.21|363.81|366.8|364.4|366.8|364.4|366.21|363.81|0
1632925310000|2021-09-29 14:21:50|367.09|364.69|366.95|364.55|367.09|364.69|366.95|364.55|0
1632925320000|2021-09-29 14:22:00|367.09|364.69|367.24|364.84|367.24|364.84|367.09|364.69|0
1632925330000|2021-09-29 14:22:10|367.09|364.69|366.36|363.96|367.09|364.69|366.36|363.96|0
1632925340000|2021-09-29 14:22:20|366.06|363.66|366.36|363.96|366.36|363.96|366.06|363.66|0
1632925350000|2021-09-29 14:22:30|366.5|364.1|366.8|364.4|366.8|364.4|366.36|363.96|0
1632925360000|2021-09-29 14:22:40|366.5|364.1|366.21|363.81|366.5|364.1|366.21|363.81|0
1632925370000|2021-09-29 14:22:50|366.5|364.1|366.5|364.1|366.5|364.1|366.36|363.96|0
1632925380000|2021-09-29 14:23:00|366.36|363.96|366.95|364.55|366.95|364.55|366.06|363.66|0
1632925390000|2021-09-29 14:23:10|366.8|364.4|366.5|364.1|366.8|364.4|366.36|363.96|0
1632925400000|2021-09-29 14:23:20|366.36|363.96|366.36|363.96|366.36|363.96|366.21|363.81|0
1632925410000|2021-09-29 14:23:30|366.06|363.66|365.77|363.37|366.06|363.66|365.62|363.22|0
1632925420000|2021-09-29 14:23:40|365.91|363.51|365.47|363.07|365.91|363.51|365.47|363.07|0
1632925430000|2021-09-29 14:23:50|365.77|363.37|365.62|363.22|365.91|363.51|365.62|363.22|0
1632925440000|2021-09-29 14:24:00|365.77|363.37|366.06|363.66|366.06|363.66|365.77|363.37|0
1632925450000|2021-09-29 14:24:10|365.77|363.37|365.62|363.22|365.77|363.37|365.18|362.78|0
1632925460000|2021-09-29 14:24:20|365.33|362.93|365.62|363.22|365.62|363.22|365.33|362.93|0
1632925470000|2021-09-29 14:24:30|365.77|363.37|365.62|363.22|365.77|363.37|365.62|363.22|0
1632925480000|2021-09-29 14:24:40|365.77|363.37|365.91|363.51|366.06|363.66|365.77|363.37|0
1632925490000|2021-09-29 14:24:50|365.62|363.22|365.25|362.85|365.62|363.22|365.25|362.85|0
1632925500000|2021-09-29 14:25:00|365.32|362.92|364.88|362.48|365.32|362.92|364.88|362.48|0
1632925510000|2021-09-29 14:25:10|365.18|362.78|365.32|362.92|365.62|363.22|365.18|362.78|0
1632925520000|2021-09-29 14:25:20|365.62|363.22|365.47|363.07|365.77|363.37|365.47|363.07|0
1632925530000|2021-09-29 14:25:30|365.77|363.37|365.77|363.37|365.91|363.51|365.77|363.37|0
1632925540000|2021-09-29 14:25:40|366.21|363.81|366.36|363.96|366.36|363.96|366.06|363.66|0
1632925550000|2021-09-29 14:25:50|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1632925560000|2021-09-29 14:26:00|366.36|363.96|366.5|364.1|366.5|364.1|366.36|363.96|0
1632925570000|2021-09-29 14:26:10|366.36|363.96|366.36|363.96|366.5|364.1|366.36|363.96|0
1632925580000|2021-09-29 14:26:20|366.5|364.1|366.36|363.96|366.5|364.1|366.21|363.81|0
1632925590000|2021-09-29 14:26:30|366.5|364.1|366.21|363.81|366.5|364.1|366.21|363.81|0
1632925600000|2021-09-29 14:26:40|365.98|363.58|365.91|363.51|366.06|363.66|365.91|363.51|0
1632925610000|2021-09-29 14:26:50|366.06|363.66|365.77|363.37|366.06|363.66|365.77|363.37|0
1632925620000|2021-09-29 14:27:00|366.21|363.81|366.65|364.25|366.65|364.25|366.21|363.81|0
1632925630000|2021-09-29 14:27:10|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1632925640000|2021-09-29 14:27:20|366.21|363.81|366.21|363.81|366.36|363.96|366.21|363.81|0
1632925650000|2021-09-29 14:27:30|366.06|363.66|365.77|363.37|366.21|363.81|365.77|363.37|0
1632925660000|2021-09-29 14:27:40|365.62|363.22|365.91|363.51|365.91|363.51|365.62|363.22|0
1632925670000|2021-09-29 14:27:50|365.47|363.07|365.47|363.07|365.62|363.22|365.47|363.07|0
1632925680000|2021-09-29 14:28:00|365.62|363.22|365.47|363.07|365.62|363.22|365.32|362.92|0
1632925690000|2021-09-29 14:28:10|365.91|363.51|366.5|364.1|366.5|364.1|365.91|363.51|0
1632925700000|2021-09-29 14:28:20|366.21|363.81|366.5|364.1|366.5|364.1|366.21|363.81|0
1632925710000|2021-09-29 14:28:30|366.35|363.95|366.65|364.25|366.65|364.25|366.35|363.95|0
1632925720000|2021-09-29 14:28:40|366.5|364.1|366.65|364.25|366.65|364.25|366.5|364.1|0
1632925730000|2021-09-29 14:28:50|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632925740000|2021-09-29 14:29:00|366.65|364.25|366.65|364.25|366.65|364.25|366.5|364.1|0
1632925750000|2021-09-29 14:29:10|366.5|364.1|366.5|364.1|366.5|364.1|366.35|363.95|0
1632925760000|2021-09-29 14:29:20|366.35|363.95|365.91|363.51|366.35|363.95|365.91|363.51|0
1632925770000|2021-09-29 14:29:30|365.76|363.36|365.62|363.22|365.76|363.36|365.62|363.22|0
1632925780000|2021-09-29 14:29:40|365.47|363.07|364.73|362.33|365.47|363.07|364.73|362.33|0
1632925790000|2021-09-29 14:29:50|364.51|362.11|363.41|361.01|364.51|362.11|363.41|361.01|0
1632925800000|2021-09-29 14:30:00|364|361.6|363.41|361.01|364.29|361.89|363.41|361.01|0
1632925810000|2021-09-29 14:30:10|362.97|360.57|361.8|359.4|362.97|360.57|361.8|359.4|0
1632925820000|2021-09-29 14:30:20|361.51|359.11|362.09|359.69|362.09|359.69|361.51|359.11|0
1632925830000|2021-09-29 14:30:30|362.24|359.84|362.68|360.28|362.68|360.28|362.24|359.84|0
1632925840000|2021-09-29 14:30:40|363.12|360.72|363.12|360.72|363.12|360.72|362.97|360.57|0
1632925850000|2021-09-29 14:30:50|363.26|360.86|362.68|360.28|363.26|360.86|362.68|360.28|0
1632925860000|2021-09-29 14:31:00|362.24|359.84|360.48|358.08|362.24|359.84|360.48|358.08|0
1632925870000|2021-09-29 14:31:10|360.63|358.23|360.19|357.79|360.77|358.37|360.19|357.79|0
1632925880000|2021-09-29 14:31:20|360.48|358.08|359.46|357.06|360.48|358.08|359.46|357.06|0
1632925890000|2021-09-29 14:31:30|359.02|356.62|359.75|357.35|359.75|357.35|359.02|356.62|0
1632925900000|2021-09-29 14:31:40|359.31|356.91|359.46|357.06|359.6|357.2|359.31|356.91|0
1632925910000|2021-09-29 14:31:50|359.6|357.2|360.04|357.64|360.33|357.93|359.6|357.2|0
1632925920000|2021-09-29 14:32:00|360.77|358.37|360.77|358.37|360.92|358.52|360.77|358.37|0
1632925930000|2021-09-29 14:32:10|361.07|358.67|361.07|358.67|361.21|358.81|361.07|358.67|0
1632925940000|2021-09-29 14:32:20|360.63|358.23|359.9|357.5|360.63|358.23|359.9|357.5|0
1632925950000|2021-09-29 14:32:30|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1632925960000|2021-09-29 14:32:40|359.9|357.5|359.75|357.35|359.9|357.5|359.6|357.2|0
1632925970000|2021-09-29 14:32:50|359.46|357.06|359.6|357.2|359.75|357.35|359.46|357.06|0
1632925980000|2021-09-29 14:33:00|359.17|356.77|359.46|357.06|359.46|357.06|359.17|356.77|0
1632925990000|2021-09-29 14:33:10|359.31|356.91|359.38|356.98|359.46|357.06|359.17|356.77|0
1632926000000|2021-09-29 14:33:20|359.31|356.91|360.48|358.08|360.48|358.08|359.31|356.91|0
1632926010000|2021-09-29 14:33:30|360.33|357.93|359.75|357.35|360.33|357.93|359.75|357.35|0
1632926020000|2021-09-29 14:33:40|359.9|357.5|360.04|357.64|360.19|357.79|359.9|357.5|0
1632926030000|2021-09-29 14:33:50|360.19|357.79|360.63|358.23|360.63|358.23|360.19|357.79|0
1632926040000|2021-09-29 14:34:00|360.48|358.08|360.48|358.08|360.63|358.23|360.04|357.64|0
1632926050000|2021-09-29 14:34:10|360.63|358.23|360.63|358.23|360.63|358.23|360.48|358.08|0
1632926060000|2021-09-29 14:34:20|360.48|358.08|360.33|357.93|360.48|358.08|360.19|357.79|0
1632926070000|2021-09-29 14:34:30|360.63|358.23|360.33|357.93|360.63|358.23|360.33|357.93|0
1632926080000|2021-09-29 14:34:40|360.19|357.79|360.19|357.79|360.19|357.79|359.89|357.49|0
1632926090000|2021-09-29 14:34:50|360.48|358.08|360.19|357.79|360.48|358.08|359.89|357.49|0
1632926100000|2021-09-29 14:35:00|360.63|358.23|360.63|358.23|360.63|358.23|360.48|358.08|0
1632926110000|2021-09-29 14:35:10|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1632926120000|2021-09-29 14:35:20|360.92|358.52|360.63|358.23|360.92|358.52|360.63|358.23|0
1632926130000|2021-09-29 14:35:30|361.06|358.66|362.09|359.69|362.09|359.69|361.06|358.66|0
1632926140000|2021-09-29 14:35:40|362.24|359.84|362.53|360.13|362.97|360.57|362.24|359.84|0
1632926150000|2021-09-29 14:35:50|362.38|359.98|362.24|359.84|362.38|359.98|362.09|359.69|0
1632926160000|2021-09-29 14:36:00|362.38|359.98|361.94|359.54|362.38|359.98|361.94|359.54|0
1632926170000|2021-09-29 14:36:10|362.09|359.69|362.24|359.84|362.24|359.84|362.09|359.69|0
1632926180000|2021-09-29 14:36:20|362.53|360.13|361.94|359.54|362.53|360.13|361.94|359.54|0
1632926190000|2021-09-29 14:36:30|361.8|359.4|361.8|359.4|361.8|359.4|361.65|359.25|0
1632926200000|2021-09-29 14:36:40|361.5|359.1|361.36|358.96|361.5|359.1|361.36|358.96|0
1632926210000|2021-09-29 14:36:50|361.65|359.25|361.21|358.81|361.65|359.25|361.21|358.81|0
1632926220000|2021-09-29 14:37:00|360.92|358.52|360.62|358.22|360.92|358.52|360.62|358.22|0
1632926230000|2021-09-29 14:37:10|361.21|358.81|361.21|358.81|361.28|358.88|361.21|358.81|0
1632926240000|2021-09-29 14:37:20|360.77|358.37|360.77|358.37|360.77|358.37|360.48|358.08|0
1632926250000|2021-09-29 14:37:30|360.62|358.22|360.48|358.08|360.92|358.52|360.48|358.08|0
1632926260000|2021-09-29 14:37:40|360.62|358.22|360.33|357.93|360.62|358.22|360.33|357.93|0
1632926270000|2021-09-29 14:37:50|360.48|358.08|360.04|357.64|360.48|358.08|360.04|357.64|0
1632926280000|2021-09-29 14:38:00|360.19|357.79|359.89|357.49|360.19|357.79|359.6|357.2|0
1632926290000|2021-09-29 14:38:10|359.6|357.2|360.19|357.79|360.19|357.79|359.6|357.2|0
1632926300000|2021-09-29 14:38:20|360.33|357.93|360.62|358.22|360.77|358.37|360.33|357.93|0
1632926310000|2021-09-29 14:38:30|360.48|358.08|360.77|358.37|360.77|358.37|360.33|357.93|0
1632926320000|2021-09-29 14:38:40|360.48|358.08|360.92|358.52|360.92|358.52|360.48|358.08|0
1632926330000|2021-09-29 14:38:50|360.99|358.59|360.92|358.52|361.06|358.66|360.92|358.52|0
1632926340000|2021-09-29 14:39:00|360.48|358.08|360.19|357.79|360.48|358.08|360.04|357.64|0
1632926350000|2021-09-29 14:39:10|360.04|357.64|360.19|357.79|360.19|357.79|360.04|357.64|0
1632926360000|2021-09-29 14:39:20|360.33|357.93|360.48|358.08|360.48|358.08|360.33|357.93|0
1632926370000|2021-09-29 14:39:30|360.19|357.79|359.89|357.49|360.19|357.79|359.89|357.49|0
1632926380000|2021-09-29 14:39:40|360.04|357.64|359.89|357.49|360.04|357.64|359.89|357.49|0
1632926390000|2021-09-29 14:39:50|359.6|357.2|359.75|357.35|359.89|357.49|359.6|357.2|0
1632926400000|2021-09-29 14:40:00|360.33|357.93|359.75|357.35|360.33|357.93|359.75|357.35|0
1632926410000|2021-09-29 14:40:10|360.33|357.93|361.21|358.81|361.35|358.95|360.33|357.93|0
1632926420000|2021-09-29 14:40:20|361.35|358.95|361.06|358.66|361.5|359.1|361.06|358.66|0
1632926430000|2021-09-29 14:40:30|361.21|358.81|361.94|359.54|361.94|359.54|361.21|358.81|0
1632926440000|2021-09-29 14:40:40|361.5|359.1|361.35|358.95|361.57|359.17|361.35|358.95|0
1632926450000|2021-09-29 14:40:50|361.5|359.1|361.94|359.54|361.94|359.54|361.5|359.1|0
1632926460000|2021-09-29 14:41:00|361.79|359.39|361.79|359.39|361.79|359.39|361.35|358.95|0
1632926470000|2021-09-29 14:41:10|361.5|359.1|361.5|359.1|361.5|359.1|361.21|358.81|0
1632926480000|2021-09-29 14:41:20|361.06|358.66|361.35|358.95|361.35|358.95|360.92|358.52|0
1632926490000|2021-09-29 14:41:30|361.21|358.81|361.5|359.1|361.5|359.1|361.21|358.81|0
1632926500000|2021-09-29 14:41:40|361.21|358.81|361.5|359.1|361.5|359.1|361.21|358.81|0
1632926510000|2021-09-29 14:41:50|361.79|359.39|361.94|359.54|362.09|359.69|361.79|359.39|0
1632926520000|2021-09-29 14:42:00|362.23|359.83|361.35|358.95|362.23|359.83|361.35|358.95|0
1632926530000|2021-09-29 14:42:10|361.5|359.1|361.5|359.1|361.5|359.1|361.35|358.95|0
1632926540000|2021-09-29 14:42:20|361.35|358.95|361.21|358.81|361.35|358.95|361.21|358.81|0
1632926550000|2021-09-29 14:42:30|361.35|358.95|361.21|358.81|361.35|358.95|361.06|358.66|0
1632926560000|2021-09-29 14:42:40|361.06|358.66|361.5|359.1|361.5|359.1|361.06|358.66|0
1632926570000|2021-09-29 14:42:50|361.65|359.25|361.94|359.54|361.94|359.54|361.65|359.25|0
1632926580000|2021-09-29 14:43:00|362.09|359.69|361.79|359.39|362.09|359.69|361.79|359.39|0
1632926590000|2021-09-29 14:43:10|362.38|359.98|362.97|360.57|362.97|360.57|362.38|359.98|0
1632926600000|2021-09-29 14:43:20|362.82|360.42|362.67|360.27|362.82|360.42|362.53|360.13|0
1632926610000|2021-09-29 14:43:30|362.23|359.83|362.53|360.13|362.53|360.13|361.79|359.39|0
1632926620000|2021-09-29 14:43:40|362.82|360.42|362.53|360.13|362.82|360.42|362.53|360.13|0
1632926630000|2021-09-29 14:43:50|362.67|360.27|362.53|360.13|362.67|360.27|362.53|360.13|0
1632926640000|2021-09-29 14:44:00|362.38|359.98|362.67|360.27|362.82|360.42|362.38|359.98|0
1632926650000|2021-09-29 14:44:10|362.82|360.42|362.74|360.34|362.89|360.49|362.74|360.34|0
1632926660000|2021-09-29 14:44:20|362.67|360.27|363.26|360.86|363.26|360.86|362.67|360.27|0
1632926670000|2021-09-29 14:44:30|362.97|360.57|363.11|360.71|363.26|360.86|362.97|360.57|0
1632926680000|2021-09-29 14:44:40|363.26|360.86|363.26|360.86|363.55|361.15|363.26|360.86|0
1632926690000|2021-09-29 14:44:50|363.04|360.64|363.26|360.86|363.26|360.86|363.04|360.64|0
1632926700000|2021-09-29 14:45:00|363.77|361.37|364.58|362.18|364.58|362.18|363.77|361.37|0
1632926710000|2021-09-29 14:45:10|364.43|362.03|364.29|361.89|364.58|362.18|364.29|361.89|0
1632926720000|2021-09-29 14:45:20|363.99|361.59|363.41|361.01|363.99|361.59|363.41|361.01|0
1632926730000|2021-09-29 14:45:30|363.11|360.71|363.26|360.86|363.26|360.86|363.11|360.71|0
1632926740000|2021-09-29 14:45:40|363.11|360.71|363.26|360.86|363.26|360.86|362.67|360.27|0
1632926750000|2021-09-29 14:45:50|362.82|360.42|362.82|360.42|362.96|360.56|362.82|360.42|0
1632926760000|2021-09-29 14:46:00|362.52|360.12|362.52|360.12|362.96|360.56|362.52|360.12|0
1632926770000|2021-09-29 14:46:10|362.67|360.27|362.96|360.56|362.96|360.56|362.38|359.98|0
1632926780000|2021-09-29 14:46:20|363.11|360.71|363.26|360.86|363.26|360.86|363.11|360.71|0
1632926790000|2021-09-29 14:46:30|363.11|360.71|362.82|360.42|363.4|361|362.82|360.42|0
1632926800000|2021-09-29 14:46:40|362.38|359.98|362.08|359.68|362.52|360.12|362.08|359.68|0
1632926810000|2021-09-29 14:46:50|362.23|359.83|362.23|359.83|362.23|359.83|362.08|359.68|0
1632926820000|2021-09-29 14:47:00|362.38|359.98|362.52|360.12|362.67|360.27|362.23|359.83|0
1632926830000|2021-09-29 14:47:10|362.23|359.83|362.38|359.98|362.52|360.12|362.23|359.83|0
1632926840000|2021-09-29 14:47:20|362.23|359.83|363.11|360.71|363.11|360.71|362.23|359.83|0
1632926850000|2021-09-29 14:47:30|363.26|360.86|363.4|361|363.4|361|363.11|360.71|0
1632926860000|2021-09-29 14:47:40|363.7|361.3|363.99|361.59|363.99|361.59|363.7|361.3|0
1632926870000|2021-09-29 14:47:50|363.84|361.44|363.84|361.44|363.99|361.59|363.62|361.22|0
1632926880000|2021-09-29 14:48:00|364.29|361.89|364.14|361.74|364.43|362.03|364.14|361.74|0
1632926890000|2021-09-29 14:48:10|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1632926900000|2021-09-29 14:48:20|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1632926910000|2021-09-29 14:48:30|364.29|361.89|364.73|362.33|364.73|362.33|364.29|361.89|0
1632926920000|2021-09-29 14:48:40|364.87|362.47|366.05|363.65|366.05|363.65|364.87|362.47|0
1632926930000|2021-09-29 14:48:50|365.9|363.5|366.12|363.72|366.12|363.72|365.9|363.5|0
1632926940000|2021-09-29 14:49:00|366.49|364.09|366.49|364.09|366.49|364.09|366.35|363.95|0
1632926950000|2021-09-29 14:49:10|366.79|364.39|367.53|365.13|367.53|365.13|366.79|364.39|0
1632926960000|2021-09-29 14:49:20|367.67|365.27|367.67|365.27|367.67|365.27|367.67|365.27|0
1632926970000|2021-09-29 14:49:30|367.53|365.13|367.38|364.98|367.53|365.13|367.08|364.68|0
1632926980000|2021-09-29 14:49:40|366.94|364.54|367.23|364.83|367.38|364.98|366.94|364.54|0
1632926990000|2021-09-29 14:49:50|367.08|364.68|366.49|364.09|367.08|364.68|366.49|364.09|0
1632927000000|2021-09-29 14:50:00|366.35|363.95|366.49|364.09|366.49|364.09|366.35|363.95|0
1632927010000|2021-09-29 14:50:10|366.05|363.65|366.2|363.8|366.35|363.95|366.05|363.65|0
1632927020000|2021-09-29 14:50:20|366.05|363.65|366.79|364.39|366.79|364.39|366.05|363.65|0
1632927030000|2021-09-29 14:50:30|366.49|364.09|366.94|364.54|366.94|364.54|366.49|364.09|0
1632927040000|2021-09-29 14:50:40|366.64|364.24|367.23|364.83|367.23|364.83|366.64|364.24|0
1632927050000|2021-09-29 14:50:50|367.08|364.68|367.23|364.83|367.23|364.83|367.08|364.68|0
1632927060000|2021-09-29 14:51:00|367.08|364.68|367.15|364.75|367.38|364.98|367.08|364.68|0
1632927070000|2021-09-29 14:51:10|366.94|364.54|366.49|364.09|367.08|364.68|366.49|364.09|0
1632927080000|2021-09-29 14:51:20|366.35|363.95|366.2|363.8|366.35|363.95|366.2|363.8|0
1632927090000|2021-09-29 14:51:30|365.9|363.5|365.76|363.36|365.9|363.5|365.76|363.36|0
1632927100000|2021-09-29 14:51:40|365.9|363.5|365.9|363.5|366.05|363.65|365.9|363.5|0
1632927110000|2021-09-29 14:51:50|365.76|363.36|365.46|363.06|365.76|363.36|365.46|363.06|0
1632927120000|2021-09-29 14:52:00|365.61|363.21|365.9|363.5|366.05|363.65|365.61|363.21|0
1632927130000|2021-09-29 14:52:10|366.05|363.65|366.49|364.09|366.49|364.09|366.05|363.65|0
1632927140000|2021-09-29 14:52:20|365.02|362.62|364.43|362.03|365.02|362.62|364.43|362.03|0
1632927150000|2021-09-29 14:52:30|364.72|362.32|364.58|362.18|364.72|362.32|364.28|361.88|0
1632927160000|2021-09-29 14:52:40|364.72|362.32|365.02|362.62|365.02|362.62|364.58|362.18|0
1632927170000|2021-09-29 14:52:50|364.87|362.47|364.72|362.32|364.87|362.47|364.72|362.32|0
1632927180000|2021-09-29 14:53:00|364.43|362.03|364.58|362.18|364.72|362.32|364.43|362.03|0
1632927190000|2021-09-29 14:53:10|364.14|361.74|363.99|361.59|364.14|361.74|363.99|361.59|0
1632927200000|2021-09-29 14:53:20|364.14|361.74|364.28|361.88|364.28|361.88|363.99|361.59|0
1632927210000|2021-09-29 14:53:30|364.58|362.18|364.43|362.03|364.72|362.32|364.43|362.03|0
1632927220000|2021-09-29 14:53:40|364.14|361.74|364.43|362.03|364.43|362.03|364.14|361.74|0
1632927230000|2021-09-29 14:53:50|364.28|361.88|363.84|361.44|364.28|361.88|363.7|361.3|0
1632927240000|2021-09-29 14:54:00|363.7|361.3|363.55|361.15|363.91|361.51|363.55|361.15|0
1632927250000|2021-09-29 14:54:10|363.7|361.3|363.4|361|363.7|361.3|363.4|361|0
1632927260000|2021-09-29 14:54:20|362.96|360.56|363.25|360.85|363.25|360.85|362.96|360.56|0
1632927270000|2021-09-29 14:54:30|363.55|361.15|364.28|361.88|364.28|361.88|363.55|361.15|0
1632927280000|2021-09-29 14:54:40|364.58|362.18|365.02|362.62|365.02|362.62|364.58|362.18|0
1632927290000|2021-09-29 14:54:50|364.87|362.47|364.87|362.47|364.87|362.47|364.72|362.32|0
1632927300000|2021-09-29 14:55:00|365.02|362.62|365.02|362.62|365.02|362.62|364.72|362.32|0
1632927310000|2021-09-29 14:55:10|364.87|362.47|364.14|361.74|364.87|362.47|364.14|361.74|0
1632927320000|2021-09-29 14:55:20|364.28|361.88|363.99|361.59|364.28|361.88|363.99|361.59|0
1632927330000|2021-09-29 14:55:30|364.14|361.74|363.84|361.44|364.14|361.74|363.84|361.44|0
1632927340000|2021-09-29 14:55:40|363.99|361.59|364.28|361.88|364.28|361.88|363.99|361.59|0
1632927350000|2021-09-29 14:55:50|364.14|361.74|364.28|361.88|364.28|361.88|363.99|361.59|0
1632927360000|2021-09-29 14:56:00|364.14|361.74|363.84|361.44|364.14|361.74|363.84|361.44|0
1632927370000|2021-09-29 14:56:10|363.99|361.59|363.69|361.29|363.99|361.59|363.69|361.29|0
1632927380000|2021-09-29 14:56:20|363.99|361.59|363.84|361.44|364.14|361.74|363.84|361.44|0
1632927390000|2021-09-29 14:56:30|363.69|361.29|363.99|361.59|363.99|361.59|363.69|361.29|0
1632927400000|2021-09-29 14:56:40|364.14|361.74|364.43|362.03|364.43|362.03|364.14|361.74|0
1632927410000|2021-09-29 14:56:50|364.58|362.18|364.58|362.18|364.58|362.18|364.43|362.03|0
1632927420000|2021-09-29 14:57:00|364.72|362.32|364.58|362.18|364.87|362.47|364.58|362.18|0
1632927430000|2021-09-29 14:57:10|364.87|362.47|365.16|362.76|365.16|362.76|364.72|362.32|0
1632927440000|2021-09-29 14:57:20|365.02|362.62|365.16|362.76|365.16|362.76|365.02|362.62|0
1632927450000|2021-09-29 14:57:30|365.02|362.62|365.02|362.62|365.16|362.76|365.02|362.62|0
1632927460000|2021-09-29 14:57:40|365.09|362.69|365.16|362.76|365.31|362.91|365.09|362.69|0
1632927470000|2021-09-29 14:57:50|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1632927480000|2021-09-29 14:58:00|364.87|362.47|365.02|362.62|365.31|362.91|364.87|362.47|0
1632927490000|2021-09-29 14:58:10|364.87|362.47|364.58|362.18|364.87|362.47|364.58|362.18|0
1632927500000|2021-09-29 14:58:20|364.72|362.32|364.58|362.18|364.72|362.32|364.58|362.18|0
1632927510000|2021-09-29 14:58:30|365.02|362.62|365.31|362.91|365.31|362.91|365.02|362.62|0
1632927520000|2021-09-29 14:58:40|365.46|363.06|365.61|363.21|365.61|363.21|365.46|363.06|0
1632927530000|2021-09-29 14:58:50|365.9|363.5|365.9|363.5|366.05|363.65|365.9|363.5|0
1632927540000|2021-09-29 14:59:00|365.75|363.35|365.61|363.21|365.75|363.35|365.61|363.21|0
1632927550000|2021-09-29 14:59:10|365.46|363.06|365.02|362.62|365.46|363.06|365.02|362.62|0
1632927560000|2021-09-29 14:59:20|364.87|362.47|365.61|363.21|365.61|363.21|364.87|362.47|0
1632927570000|2021-09-29 14:59:30|365.46|363.06|365.75|363.35|365.9|363.5|365.46|363.06|0
1632927580000|2021-09-29 14:59:40|365.61|363.21|364.72|362.32|365.61|363.21|364.72|362.32|0
1632927590000|2021-09-29 14:59:50|365.02|362.62|366.19|363.79|366.19|363.79|365.02|362.62|0
1632927600000|2021-09-29 15:00:00|366.49|364.09|366.19|363.79|366.64|364.24|366.19|363.79|0
1632927610000|2021-09-29 15:00:10|365.46|363.06|365.02|362.62|365.46|363.06|365.02|362.62|0
1632927620000|2021-09-29 15:00:20|365.16|362.76|365.31|362.91|365.31|362.91|365.02|362.62|0
1632927630000|2021-09-29 15:00:30|365.16|362.76|365.31|362.91|365.46|363.06|365.16|362.76|0
1632927640000|2021-09-29 15:00:40|365.6|363.2|365.9|363.5|366.05|363.65|365.6|363.2|0
1632927650000|2021-09-29 15:00:50|366.05|363.65|366.19|363.79|366.19|363.79|365.9|363.5|0
1632927660000|2021-09-29 15:01:00|366.12|363.72|366.05|363.65|366.19|363.79|366.05|363.65|0
1632927670000|2021-09-29 15:01:10|365.9|363.5|365.75|363.35|366.05|363.65|365.75|363.35|0
1632927680000|2021-09-29 15:01:20|365.9|363.5|365.6|363.2|365.9|363.5|365.6|363.2|0
1632927690000|2021-09-29 15:01:30|365.75|363.35|365.6|363.2|365.9|363.5|365.6|363.2|0
1632927700000|2021-09-29 15:01:40|365.75|363.35|365.75|363.35|365.75|363.35|365.6|363.2|0
1632927710000|2021-09-29 15:01:50|365.6|363.2|365.46|363.06|365.6|363.2|365.46|363.06|0
1632927720000|2021-09-29 15:02:00|365.75|363.35|366.05|363.65|366.05|363.65|365.75|363.35|0
1632927730000|2021-09-29 15:02:10|363.55|361.15|363.25|360.85|363.84|361.44|363.25|360.85|0
1632927740000|2021-09-29 15:02:20|362.96|360.56|362.22|359.82|362.96|360.56|362.22|359.82|0
1632927750000|2021-09-29 15:02:30|362.37|359.97|362.22|359.82|362.66|360.26|362.22|359.82|0
1632927760000|2021-09-29 15:02:40|362.66|360.26|362.96|360.56|362.96|360.56|362.52|360.12|0
1632927770000|2021-09-29 15:02:50|363.54|361.14|363.1|360.7|363.54|361.14|363.1|360.7|0
1632927780000|2021-09-29 15:03:00|363.25|360.85|362.81|360.41|363.4|361|362.81|360.41|0
1632927790000|2021-09-29 15:03:10|363.1|360.7|362.81|360.41|363.1|360.7|362.81|360.41|0
1632927800000|2021-09-29 15:03:20|362.52|360.12|362.37|359.97|362.66|360.26|362.37|359.97|0
1632927810000|2021-09-29 15:03:30|362.08|359.68|361.93|359.53|362.22|359.82|361.93|359.53|0
1632927820000|2021-09-29 15:03:40|362.22|359.82|362.52|360.12|362.52|360.12|362.08|359.68|0
1632927830000|2021-09-29 15:03:50|362.66|360.26|362.81|360.41|362.81|360.41|362.66|360.26|0
1632927840000|2021-09-29 15:04:00|362.96|360.56|363.1|360.7|363.25|360.85|362.96|360.56|0
1632927850000|2021-09-29 15:04:10|362.66|360.26|362.52|360.12|362.66|360.26|362.37|359.97|0
1632927860000|2021-09-29 15:04:20|362.66|360.26|362.22|359.82|362.66|360.26|362.22|359.82|0
1632927870000|2021-09-29 15:04:30|362.08|359.68|361.93|359.53|362.08|359.68|361.93|359.53|0
1632927880000|2021-09-29 15:04:40|361.78|359.38|362.08|359.68|362.08|359.68|361.78|359.38|0
1632927890000|2021-09-29 15:04:50|362.37|359.97|362.59|360.19|362.59|360.19|362.37|359.97|0
1632927900000|2021-09-29 15:05:00|362.66|360.26|362.37|359.97|362.81|360.41|362.37|359.97|0
1632927910000|2021-09-29 15:05:10|362.81|360.41|362.37|359.97|362.81|360.41|362.37|359.97|0
1632927920000|2021-09-29 15:05:20|362.52|360.12|362.66|360.26|362.96|360.56|362.52|360.12|0
1632927930000|2021-09-29 15:05:30|363.1|360.7|363.69|361.29|363.69|361.29|363.1|360.7|0
1632927940000|2021-09-29 15:05:40|363.84|361.44|363.98|361.58|364.13|361.73|363.84|361.44|0
1632927950000|2021-09-29 15:05:50|364.13|361.73|364.13|361.73|364.13|361.73|363.98|361.58|0
1632927960000|2021-09-29 15:06:00|363.98|361.58|364.87|362.47|365.01|362.61|363.98|361.58|0
1632927970000|2021-09-29 15:06:10|364.72|362.32|364.79|362.39|364.79|362.39|364.72|362.32|0
1632927980000|2021-09-29 15:06:20|364.72|362.32|364.57|362.17|364.72|362.32|364.43|362.03|0
1632927990000|2021-09-29 15:06:30|364.72|362.32|364.79|362.39|364.79|362.39|364.57|362.17|0
1632928000000|2021-09-29 15:06:40|364.72|362.32|364.72|362.32|364.72|362.32|364.57|362.17|0
1632928010000|2021-09-29 15:06:50|364.57|362.17|364.72|362.32|364.72|362.32|364.57|362.17|0
1632928020000|2021-09-29 15:07:00|364.57|362.17|364.72|362.32|364.72|362.32|364.57|362.17|0
1632928030000|2021-09-29 15:07:10|364.57|362.17|364.87|362.47|364.87|362.47|364.57|362.17|0
1632928040000|2021-09-29 15:07:20|365.01|362.61|364.72|362.32|365.01|362.61|364.72|362.32|0
1632928050000|2021-09-29 15:07:30|364.64|362.24|364.57|362.17|364.64|362.24|364.57|362.17|0
1632928060000|2021-09-29 15:07:40|364.72|362.32|364.28|361.88|364.72|362.32|364.28|361.88|0
1632928070000|2021-09-29 15:07:50|364.42|362.02|365.01|362.61|365.01|362.61|364.42|362.02|0
1632928080000|2021-09-29 15:08:00|364.87|362.47|365.01|362.61|365.01|362.61|364.87|362.47|0
1632928090000|2021-09-29 15:08:10|364.79|362.39|364.87|362.47|364.87|362.47|364.79|362.39|0
1632928100000|2021-09-29 15:08:20|364.72|362.32|364.42|362.02|364.87|362.47|364.42|362.02|0
1632928110000|2021-09-29 15:08:30|364.57|362.17|363.98|361.58|364.57|362.17|363.98|361.58|0
1632928120000|2021-09-29 15:08:40|364.13|361.73|363.84|361.44|364.13|361.73|363.84|361.44|0
1632928130000|2021-09-29 15:08:50|363.69|361.29|363.98|361.58|363.98|361.58|363.69|361.29|0
1632928140000|2021-09-29 15:09:00|363.84|361.44|363.54|361.14|363.84|361.44|363.54|361.14|0
1632928150000|2021-09-29 15:09:10|363.4|361|363.98|361.58|363.98|361.58|363.4|361|0
1632928160000|2021-09-29 15:09:20|364.13|361.73|364.72|362.32|364.72|362.32|364.13|361.73|0
1632928170000|2021-09-29 15:09:30|364.57|362.17|364.42|362.02|364.57|362.17|364.42|362.02|0
1632928180000|2021-09-29 15:09:40|364.57|362.17|364.87|362.47|364.87|362.47|364.57|362.17|0
1632928190000|2021-09-29 15:09:50|364.42|362.02|363.98|361.58|364.42|362.02|363.98|361.58|0
1632928200000|2021-09-29 15:10:00|363.69|361.29|363.69|361.29|363.84|361.44|363.69|361.29|0
1632928210000|2021-09-29 15:10:10|363.84|361.44|363.69|361.29|363.84|361.44|363.4|361|0
1632928220000|2021-09-29 15:10:20|363.54|361.14|363.54|361.14|363.69|361.29|363.54|361.14|0
1632928230000|2021-09-29 15:10:30|363.39|360.99|362.95|360.55|363.54|361.14|362.95|360.55|0
1632928240000|2021-09-29 15:10:40|363.1|360.7|362.95|360.55|363.1|360.7|362.95|360.55|0
1632928250000|2021-09-29 15:10:50|363.25|360.85|363.98|361.58|363.98|361.58|363.25|360.85|0
1632928260000|2021-09-29 15:11:00|364.13|361.73|363.98|361.58|364.28|361.88|363.98|361.58|0
1632928270000|2021-09-29 15:11:10|364.13|361.73|363.98|361.58|364.28|361.88|363.98|361.58|0
1632928280000|2021-09-29 15:11:20|364.28|361.88|365.01|362.61|365.01|362.61|364.28|361.88|0
1632928290000|2021-09-29 15:11:30|364.86|362.46|364.57|362.17|364.86|362.46|364.57|362.17|0
1632928300000|2021-09-29 15:11:40|364.72|362.32|365.01|362.61|365.01|362.61|364.72|362.32|0
1632928310000|2021-09-29 15:11:50|364.86|362.46|364.57|362.17|364.86|362.46|364.57|362.17|0
1632928320000|2021-09-29 15:12:00|364.2|361.8|364.28|361.88|364.35|361.95|364.2|361.8|0
1632928330000|2021-09-29 15:12:10|363.98|361.58|363.83|361.43|363.98|361.58|363.83|361.43|0
1632928340000|2021-09-29 15:12:20|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1632928350000|2021-09-29 15:12:30|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1632928360000|2021-09-29 15:12:40|363.39|360.99|363.54|361.14|363.54|361.14|363.1|360.7|0
1632928370000|2021-09-29 15:12:50|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1632928380000|2021-09-29 15:13:00|363.69|361.29|363.69|361.29|363.83|361.43|363.69|361.29|0
1632928390000|2021-09-29 15:13:10|363.25|360.85|363.25|360.85|363.46|361.06|363.25|360.85|0
1632928400000|2021-09-29 15:13:20|363.1|360.7|363.1|360.7|363.25|360.85|363.1|360.7|0
1632928410000|2021-09-29 15:13:30|362.81|360.41|363.1|360.7|363.1|360.7|362.81|360.41|0
1632928420000|2021-09-29 15:13:40|362.95|360.55|363.25|360.85|363.25|360.85|362.81|360.41|0
1632928430000|2021-09-29 15:13:50|363.54|361.14|363.25|360.85|363.54|361.14|363.25|360.85|0
1632928440000|2021-09-29 15:14:00|363.1|360.7|363.25|360.85|363.39|360.99|363.1|360.7|0
1632928450000|2021-09-29 15:14:10|362.95|360.55|363.17|360.77|363.17|360.77|362.95|360.55|0
1632928460000|2021-09-29 15:14:20|363.02|360.62|363.39|360.99|363.39|360.99|363.02|360.62|0
1632928480000|2021-09-29 15:14:40|363.54|361.14|363.69|361.29|363.69|361.29|363.54|361.14|0
1632928490000|2021-09-29 15:14:50|363.54|361.14|363.69|361.29|363.69|361.29|363.54|361.14|0
1632928500000|2021-09-29 15:15:00|363.54|361.14|363.83|361.43|363.98|361.58|363.54|361.14|0
1632928510000|2021-09-29 15:15:10|363.54|361.14|362.95|360.55|363.54|361.14|362.95|360.55|0
1632928520000|2021-09-29 15:15:20|362.81|360.41|362.95|360.55|362.95|360.55|362.81|360.41|0
1632928530000|2021-09-29 15:15:30|363.1|360.7|363.1|360.7|363.1|360.7|363.02|360.62|0
1632928540000|2021-09-29 15:15:40|362.95|360.55|363.25|360.85|363.39|360.99|362.81|360.41|0
1632928550000|2021-09-29 15:15:50|363.02|360.62|363.25|360.85|363.25|360.85|363.02|360.62|0
1632928560000|2021-09-29 15:16:00|363.69|361.29|362.95|360.55|363.69|361.29|362.95|360.55|0
1632928570000|2021-09-29 15:16:10|363.1|360.7|363.39|360.99|363.39|360.99|363.1|360.7|0
1632928580000|2021-09-29 15:16:20|363.54|361.14|363.1|360.7|363.54|361.14|363.1|360.7|0
1632928590000|2021-09-29 15:16:30|363.25|360.85|362.95|360.55|363.25|360.85|362.95|360.55|0
1632928600000|2021-09-29 15:16:40|363.1|360.7|363.25|360.85|363.25|360.85|363.1|360.7|0
1632928610000|2021-09-29 15:16:50|363.39|360.99|363.25|360.85|363.39|360.99|362.95|360.55|0
1632928620000|2021-09-29 15:17:00|362.95|360.55|362.66|360.26|362.95|360.55|362.66|360.26|0
1632928630000|2021-09-29 15:17:10|362.51|360.11|362.22|359.82|362.51|360.11|362.07|359.67|0
1632928640000|2021-09-29 15:17:20|361.93|359.53|361.78|359.38|361.93|359.53|361.78|359.38|0
1632928650000|2021-09-29 15:17:30|361.63|359.23|361.78|359.38|361.78|359.38|361.63|359.23|0
1632928660000|2021-09-29 15:17:40|361.93|359.53|361.63|359.23|361.93|359.53|361.63|359.23|0
1632928670000|2021-09-29 15:17:50|361.78|359.38|361.78|359.38|361.93|359.53|361.78|359.38|0
1632928680000|2021-09-29 15:18:00|361.93|359.53|361.63|359.23|362.07|359.67|361.63|359.23|0
1632928690000|2021-09-29 15:18:10|361.49|359.09|361.93|359.53|361.93|359.53|361.49|359.09|0
1632928700000|2021-09-29 15:18:20|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1632928710000|2021-09-29 15:18:30|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1632928720000|2021-09-29 15:18:40|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1632928730000|2021-09-29 15:18:50|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1632928740000|2021-09-29 15:19:00|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1632928750000|2021-09-29 15:19:10|361.49|359.09|361.92|359.52|361.92|359.52|361.49|359.09|0
1632928760000|2021-09-29 15:19:20|361.78|359.38|361.92|359.52|361.92|359.52|361.78|359.38|0
1632928770000|2021-09-29 15:19:30|362.07|359.67|361.92|359.52|362.07|359.67|361.92|359.52|0
1632928780000|2021-09-29 15:19:40|362.07|359.67|362.07|359.67|362.22|359.82|362.07|359.67|0
1632928790000|2021-09-29 15:19:50|362.22|359.82|362.07|359.67|362.22|359.82|362.07|359.67|0
1632928800000|2021-09-29 15:20:00|362.22|359.82|361.78|359.38|362.22|359.82|361.78|359.38|0
1632928810000|2021-09-29 15:20:10|361.63|359.23|361.63|359.23|362.07|359.67|361.63|359.23|0
1632928820000|2021-09-29 15:20:20|361.48|359.08|361.63|359.23|361.63|359.23|361.48|359.08|0
1632928830000|2021-09-29 15:20:30|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1632928850000|2021-09-29 15:20:50|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1632928860000|2021-09-29 15:21:00|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1632928870000|2021-09-29 15:21:10|361.48|359.08|361.78|359.38|361.78|359.38|361.48|359.08|0
1632928880000|2021-09-29 15:21:20|362.07|359.67|361.63|359.23|362.07|359.67|361.63|359.23|0
1632928890000|2021-09-29 15:21:30|361.48|359.08|361.48|359.08|361.55|359.15|361.48|359.08|0
1632928920000|2021-09-29 15:22:00|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1632928930000|2021-09-29 15:22:10|361.05|358.65|361.48|359.08|361.48|359.08|361.05|358.65|0
1632928940000|2021-09-29 15:22:20|361.34|358.94|361.04|358.64|361.34|358.94|360.75|358.35|0
1632928950000|2021-09-29 15:22:30|361.34|358.94|360.75|358.35|361.34|358.94|360.75|358.35|0
1632928960000|2021-09-29 15:22:40|360.9|358.5|360.61|358.21|360.9|358.5|360.61|358.21|0
1632928970000|2021-09-29 15:22:50|360.75|358.35|360.75|358.35|360.9|358.5|360.75|358.35|0
1632928980000|2021-09-29 15:23:00|360.61|358.21|360.75|358.35|360.75|358.35|360.61|358.21|0
1632928990000|2021-09-29 15:23:10|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1632929000000|2021-09-29 15:23:20|360.75|358.35|360.9|358.5|360.9|358.5|360.75|358.35|0
1632929010000|2021-09-29 15:23:30|361.04|358.64|361.04|358.64|361.19|358.79|361.04|358.64|0
1632929020000|2021-09-29 15:23:40|360.9|358.5|360.9|358.5|361.04|358.64|360.9|358.5|0
1632929030000|2021-09-29 15:23:50|361.04|358.64|361.04|358.64|361.34|358.94|361.04|358.64|0
1632929040000|2021-09-29 15:24:00|361.19|358.79|361.48|359.08|361.48|359.08|361.19|358.79|0
1632929050000|2021-09-29 15:24:10|361.99|359.59|362.36|359.96|362.36|359.96|361.99|359.59|0
1632929060000|2021-09-29 15:24:20|362.22|359.82|362.36|359.96|362.36|359.96|362.22|359.82|0
1632929070000|2021-09-29 15:24:30|362.22|359.82|362.07|359.67|362.36|359.96|362.07|359.67|0
1632929080000|2021-09-29 15:24:40|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1632929090000|2021-09-29 15:24:50|362.07|359.67|362.51|360.11|362.51|360.11|362.07|359.67|0
1632929100000|2021-09-29 15:25:00|362.36|359.96|362.22|359.82|362.36|359.96|362.07|359.67|0
1632929110000|2021-09-29 15:25:10|362.14|359.74|361.78|359.38|362.22|359.82|361.78|359.38|0
1632929120000|2021-09-29 15:25:20|361.92|359.52|362.36|359.96|362.36|359.96|361.92|359.52|0
1632929130000|2021-09-29 15:25:30|362.22|359.82|362.36|359.96|362.36|359.96|362.22|359.82|0
1632929140000|2021-09-29 15:25:40|362.07|359.67|362.22|359.82|362.22|359.82|362.07|359.67|0
1632929150000|2021-09-29 15:25:50|362.07|359.67|362.07|359.67|362.22|359.82|362.07|359.67|0
1632929160000|2021-09-29 15:26:00|362.22|359.82|362.36|359.96|362.36|359.96|362.22|359.82|0
1632929170000|2021-09-29 15:26:10|362.22|359.82|362.21|359.81|362.36|359.96|362.21|359.81|0
1632929180000|2021-09-29 15:26:20|362.36|359.96|361.92|359.52|362.36|359.96|361.92|359.52|0
1632929190000|2021-09-29 15:26:30|361.78|359.38|361.7|359.3|361.78|359.38|361.7|359.3|0
1632929200000|2021-09-29 15:26:40|361.63|359.23|361.34|358.94|361.63|359.23|361.34|358.94|0
1632929210000|2021-09-29 15:26:50|361.19|358.79|360.9|358.5|361.19|358.79|360.75|358.35|0
1632929220000|2021-09-29 15:27:00|360.75|358.35|361.04|358.64|361.04|358.64|360.75|358.35|0
1632929230000|2021-09-29 15:27:10|360.75|358.35|360.75|358.35|360.75|358.35|360.6|358.2|0
1632929240000|2021-09-29 15:27:20|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1632929250000|2021-09-29 15:27:30|360.75|358.35|360.75|358.35|360.9|358.5|360.75|358.35|0
1632929260000|2021-09-29 15:27:40|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1632929270000|2021-09-29 15:27:50|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1632929280000|2021-09-29 15:28:00|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1632929290000|2021-09-29 15:28:10|360.75|358.35|360.9|358.5|360.9|358.5|360.75|358.35|0
1632929300000|2021-09-29 15:28:20|361.04|358.64|361.19|358.79|361.19|358.79|361.04|358.64|0
1632929310000|2021-09-29 15:28:30|361.34|358.94|361.48|359.08|361.63|359.23|361.34|358.94|0
1632929320000|2021-09-29 15:28:40|361.34|358.94|361.34|358.94|361.48|359.08|361.34|358.94|0
1632929330000|2021-09-29 15:28:50|361.19|358.79|361.19|358.79|361.34|358.94|361.04|358.64|0
1632929340000|2021-09-29 15:29:00|361.04|358.64|360.9|358.5|361.04|358.64|360.9|358.5|0
1632929350000|2021-09-29 15:29:10|360.75|358.35|360.6|358.2|360.75|358.35|360.6|358.2|0
1632929370000|2021-09-29 15:29:30|360.75|358.35|360.46|358.06|360.75|358.35|360.46|358.06|0
1632929380000|2021-09-29 15:29:40|360.16|357.76|360.31|357.91|360.31|357.91|360.16|357.76|0
1632929390000|2021-09-29 15:29:50|360.02|357.62|360.31|357.91|360.31|357.91|360.02|357.62|0
1632929400000|2021-09-29 15:30:00|360.6|358.2|360.16|357.76|360.6|358.2|360.16|357.76|0
1632929410000|2021-09-29 15:30:10|360.02|357.62|360.46|358.06|360.46|358.06|360.02|357.62|0
1632929420000|2021-09-29 15:30:20|360.31|357.91|360.9|358.5|360.9|358.5|360.31|357.91|0
1632929430000|2021-09-29 15:30:30|360.75|358.35|361.04|358.64|361.04|358.64|360.75|358.35|0
1632929440000|2021-09-29 15:30:40|360.75|358.35|360.31|357.91|360.75|358.35|360.31|357.91|0
1632929450000|2021-09-29 15:30:50|360.46|358.06|360.46|358.06|360.6|358.2|360.46|358.06|0
1632929460000|2021-09-29 15:31:00|360.6|358.2|360.16|357.76|360.6|358.2|360.16|357.76|0
1632929470000|2021-09-29 15:31:10|360.23|357.83|359.87|357.47|360.31|357.91|359.87|357.47|0
1632929480000|2021-09-29 15:31:20|360.31|357.91|359.87|357.47|360.31|357.91|359.87|357.47|0
1632929490000|2021-09-29 15:31:30|360.02|357.62|359.87|357.47|360.02|357.62|359.87|357.47|0
1632929500000|2021-09-29 15:31:40|360.02|357.62|360.75|358.35|360.75|358.35|360.02|357.62|0
1632929510000|2021-09-29 15:31:50|360.89|358.49|361.04|358.64|361.04|358.64|360.89|358.49|0
1632929520000|2021-09-29 15:32:00|360.89|358.49|360.6|358.2|360.89|358.49|360.6|358.2|0
1632929530000|2021-09-29 15:32:10|360.89|358.49|361.04|358.64|361.04|358.64|360.89|358.49|0
1632929540000|2021-09-29 15:32:20|361.19|358.79|361.33|358.93|361.33|358.93|361.19|358.79|0
1632929550000|2021-09-29 15:32:30|361.48|359.08|361.33|358.93|361.48|359.08|361.33|358.93|0
1632929560000|2021-09-29 15:32:40|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1632929570000|2021-09-29 15:32:50|361.48|359.08|361.19|358.79|361.48|359.08|361.04|358.64|0
1632929580000|2021-09-29 15:33:00|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1632929590000|2021-09-29 15:33:10|361.48|359.08|361.19|358.79|361.48|359.08|361.04|358.64|0
1632929600000|2021-09-29 15:33:20|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1632929610000|2021-09-29 15:33:30|361.48|359.08|361.63|359.23|361.63|359.23|361.48|359.08|0
1632929620000|2021-09-29 15:33:40|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1632929630000|2021-09-29 15:33:50|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1632929640000|2021-09-29 15:34:00|361.48|359.08|361.48|359.08|361.48|359.08|361.19|358.79|0
1632929650000|2021-09-29 15:34:10|361.63|359.23|361.48|359.08|361.63|359.23|361.33|358.93|0
1632929660000|2021-09-29 15:34:20|361.19|358.79|361.33|358.93|361.33|358.93|361.19|358.79|0
1632929670000|2021-09-29 15:34:30|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1632929680000|2021-09-29 15:34:40|361.48|359.08|361.63|359.23|361.63|359.23|361.48|359.08|0
1632929690000|2021-09-29 15:34:50|361.33|358.93|361.33|358.93|361.33|358.93|361.19|358.79|0
1632929700000|2021-09-29 15:35:00|361.19|358.79|360.31|357.91|361.19|358.79|360.31|357.91|0
1632929710000|2021-09-29 15:35:10|360.16|357.76|360.02|357.62|360.45|358.05|360.02|357.62|0
1632929720000|2021-09-29 15:35:20|359.87|357.47|360.02|357.62|360.02|357.62|359.87|357.47|0
1632929730000|2021-09-29 15:35:30|360.16|357.76|360.16|357.76|360.16|357.76|360.02|357.62|0
1632929740000|2021-09-29 15:35:40|360.02|357.62|359.87|357.47|360.16|357.76|359.87|357.47|0
1632929750000|2021-09-29 15:35:50|359.72|357.32|359.72|357.32|359.72|357.32|359.58|357.18|0
1632929760000|2021-09-29 15:36:00|359.58|357.18|359.14|356.74|359.58|357.18|359.14|356.74|0
1632929770000|2021-09-29 15:36:10|359.29|356.89|358.99|356.59|359.29|356.89|358.99|356.59|0
1632929780000|2021-09-29 15:36:20|358.56|356.16|358.85|356.45|358.99|356.59|358.56|356.16|0
1632929790000|2021-09-29 15:36:30|358.99|356.59|359.14|356.74|359.14|356.74|358.99|356.59|0
1632929800000|2021-09-29 15:36:40|358.99|356.59|359.14|356.74|359.14|356.74|358.99|356.59|0
1632929810000|2021-09-29 15:36:50|358.99|356.59|358.56|356.16|358.99|356.59|358.56|356.16|0
1632929820000|2021-09-29 15:37:00|358.7|356.3|358.85|356.45|358.85|356.45|358.7|356.3|0
1632929830000|2021-09-29 15:37:10|358.7|356.3|358.7|356.3|358.7|356.3|358.56|356.16|0
1632929840000|2021-09-29 15:37:20|358.85|356.45|358.7|356.3|358.85|356.45|358.7|356.3|0
1632929850000|2021-09-29 15:37:30|358.99|356.59|359.29|356.89|359.29|356.89|358.99|356.59|0
1632929860000|2021-09-29 15:37:40|358.85|356.45|358.85|356.45|359.14|356.74|358.85|356.45|0
1632929870000|2021-09-29 15:37:50|358.99|356.59|358.85|356.45|358.99|356.59|358.85|356.45|0
1632929880000|2021-09-29 15:38:00|359.14|356.74|358.85|356.45|359.14|356.74|358.85|356.45|0
1632929890000|2021-09-29 15:38:10|358.99|356.59|358.85|356.45|358.99|356.59|358.7|356.3|0
1632929900000|2021-09-29 15:38:20|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1632929910000|2021-09-29 15:38:30|358.99|356.59|358.99|356.59|358.99|356.59|358.85|356.45|0
1632929920000|2021-09-29 15:38:40|358.85|356.45|358.7|356.3|358.85|356.45|358.7|356.3|0
1632929930000|2021-09-29 15:38:50|358.56|356.16|357.1|354.7|358.56|356.16|357.1|354.7|0
1632929940000|2021-09-29 15:39:00|357.24|354.84|357.24|354.84|357.39|354.99|357.24|354.84|0
1632929950000|2021-09-29 15:39:10|357.1|354.7|357.17|354.77|357.17|354.77|357.1|354.7|0
1632929960000|2021-09-29 15:39:20|357.1|354.7|357.1|354.7|357.24|354.84|357.1|354.7|0
1632929970000|2021-09-29 15:39:30|356.52|354.12|357.1|354.7|357.1|354.7|356.52|354.12|0
1632929980000|2021-09-29 15:39:40|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1632929990000|2021-09-29 15:39:50|357.1|354.7|357.1|354.7|357.1|354.7|356.95|354.55|0
1632930000000|2021-09-29 15:40:00|357.24|354.84|356.81|354.41|357.24|354.84|356.81|354.41|0
1632930010000|2021-09-29 15:40:10|356.66|354.26|356.81|354.41|356.81|354.41|356.66|354.26|0
1632930020000|2021-09-29 15:40:20|356.95|354.55|356.81|354.41|356.95|354.55|356.81|354.41|0
1632930030000|2021-09-29 15:40:30|356.95|354.55|357.1|354.7|357.39|354.99|356.95|354.55|0
1632930040000|2021-09-29 15:40:40|356.95|354.55|357.24|354.84|357.39|354.99|356.95|354.55|0
1632930050000|2021-09-29 15:40:50|356.95|354.55|357.24|354.84|357.24|354.84|356.95|354.55|0
1632930060000|2021-09-29 15:41:00|357.39|354.99|356.95|354.55|357.39|354.99|356.95|354.55|0
1632930070000|2021-09-29 15:41:10|357.1|354.7|357.24|354.84|357.24|354.84|357.1|354.7|0
1632930080000|2021-09-29 15:41:20|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1632930090000|2021-09-29 15:41:30|357.24|354.84|357.1|354.7|357.39|354.99|357.1|354.7|0
1632930100000|2021-09-29 15:41:40|356.95|354.55|356.66|354.26|356.95|354.55|356.66|354.26|0
1632930110000|2021-09-29 15:41:50|356.81|354.41|356.52|354.12|356.81|354.41|356.52|354.12|0
1632930120000|2021-09-29 15:42:00|356.23|353.83|355.93|353.53|356.23|353.83|355.93|353.53|0
1632930130000|2021-09-29 15:42:10|356.37|353.97|356.23|353.83|356.37|353.97|356.23|353.83|0
1632930140000|2021-09-29 15:42:20|356.08|353.68|356.23|353.83|356.23|353.83|356.08|353.68|0
1632930150000|2021-09-29 15:42:30|356.37|353.97|356.37|353.97|356.66|354.26|356.37|353.97|0
1632930160000|2021-09-29 15:42:40|356.52|354.12|357.1|354.7|357.1|354.7|356.52|354.12|0
1632930170000|2021-09-29 15:42:50|357.24|354.84|357.68|355.28|357.68|355.28|357.24|354.84|0
1632930180000|2021-09-29 15:43:00|357.53|355.13|357.97|355.57|357.97|355.57|357.53|355.13|0
1632930190000|2021-09-29 15:43:10|357.82|355.42|357.68|355.28|357.82|355.42|357.68|355.28|0
1632930200000|2021-09-29 15:43:20|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1632930210000|2021-09-29 15:43:30|357.68|355.28|357.97|355.57|357.97|355.57|357.68|355.28|0
1632930220000|2021-09-29 15:43:40|357.82|355.42|357.68|355.28|357.82|355.42|357.68|355.28|0
1632930230000|2021-09-29 15:43:50|357.53|355.13|357.24|354.84|357.53|355.13|357.24|354.84|0
1632930240000|2021-09-29 15:44:00|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1632930250000|2021-09-29 15:44:10|357.53|355.13|357.53|355.13|357.53|355.13|357.24|354.84|0
1632930260000|2021-09-29 15:44:20|357.24|354.84|357.39|354.99|357.39|354.99|357.24|354.84|0
1632930270000|2021-09-29 15:44:30|357.53|355.13|357.39|354.99|357.53|355.13|357.39|354.99|0
1632930280000|2021-09-29 15:44:40|357.46|355.06|357.39|354.99|357.53|355.13|357.39|354.99|0
1632930290000|2021-09-29 15:44:50|357.24|354.84|357.39|354.99|357.39|354.99|357.24|354.84|0
1632930300000|2021-09-29 15:45:00|357.24|354.84|357.1|354.7|357.24|354.84|357.1|354.7|0
1632930310000|2021-09-29 15:45:10|356.95|354.55|356.81|354.41|356.95|354.55|356.81|354.41|0
1632930320000|2021-09-29 15:45:20|356.66|354.26|357.1|354.7|357.1|354.7|356.66|354.26|0
1632930330000|2021-09-29 15:45:30|356.95|354.55|356.95|354.55|357.1|354.7|356.95|354.55|0
1632930340000|2021-09-29 15:45:40|357.1|354.7|356.66|354.26|357.1|354.7|356.66|354.26|0
1632930350000|2021-09-29 15:45:50|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1632930360000|2021-09-29 15:46:00|356.37|353.97|356.37|353.97|356.37|353.97|356.22|353.82|0
1632930370000|2021-09-29 15:46:10|356.22|353.82|356.08|353.68|356.22|353.82|356.08|353.68|0
1632930380000|2021-09-29 15:46:20|356.22|353.82|356.08|353.68|356.22|353.82|356.08|353.68|0
1632930390000|2021-09-29 15:46:30|356.22|353.82|356.08|353.68|356.22|353.82|356.08|353.68|0
1632930400000|2021-09-29 15:46:40|356.66|354.26|356.37|353.97|356.66|354.26|356.37|353.97|0
1632930410000|2021-09-29 15:46:50|356.22|353.82|356.37|353.97|356.51|354.11|356.22|353.82|0
1632930420000|2021-09-29 15:47:00|356.66|354.26|357.39|354.99|357.39|354.99|356.66|354.26|0
1632930430000|2021-09-29 15:47:10|357.24|354.84|357.39|354.99|357.39|354.99|357.1|354.7|0
1632930440000|2021-09-29 15:47:20|357.68|355.28|357.68|355.28|357.82|355.42|357.68|355.28|0
1632930450000|2021-09-29 15:47:30|360.54|358.14|360.69|358.29|360.69|358.29|360.54|358.14|0
1632930460000|2021-09-29 15:47:40|361.13|358.73|361.26|358.86|361.27|358.87|361.13|358.73|0
1632930470000|2021-09-29 15:47:50|359.65|357.25|359.65|357.25|359.8|357.4|359.65|357.25|0
1632930480000|2021-09-29 15:48:00|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1632930490000|2021-09-29 15:48:10|359.65|357.25|359.8|357.4|359.8|357.4|359.65|357.25|0
1632930500000|2021-09-29 15:48:20|359.94|357.54|359.8|357.4|359.94|357.54|359.8|357.4|0
1632930510000|2021-09-29 15:48:30|359.94|357.54|360.09|357.69|360.09|357.69|359.8|357.4|0
1632930530000|2021-09-29 15:48:50|359.94|357.54|360.09|357.69|360.09|357.69|359.94|357.54|0
1632930540000|2021-09-29 15:49:00|359.94|357.54|359.65|357.25|359.94|357.54|359.65|357.25|0
1632930550000|2021-09-29 15:49:10|359.72|357.32|360.09|357.69|360.09|357.69|359.72|357.32|0
1632930560000|2021-09-29 15:49:20|360.23|357.83|360.09|357.69|360.23|357.83|360.09|357.69|0
1632930570000|2021-09-29 15:49:30|359.94|357.54|360.01|357.61|360.09|357.69|359.94|357.54|0
1632930580000|2021-09-29 15:49:40|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1632930590000|2021-09-29 15:49:50|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1632930600000|2021-09-29 15:50:00|360.23|357.83|360.38|357.98|360.38|357.98|360.09|357.69|0
1632930610000|2021-09-29 15:50:10|360.82|358.42|361.55|359.15|361.55|359.15|360.82|358.42|0
1632930620000|2021-09-29 15:50:20|361.99|359.59|361.55|359.15|361.99|359.59|361.55|359.15|0
1632930630000|2021-09-29 15:50:30|361.4|359|361.11|358.71|361.4|359|361.11|358.71|0
1632930640000|2021-09-29 15:50:40|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1632930650000|2021-09-29 15:50:50|360.67|358.27|360.53|358.13|360.82|358.42|360.53|358.13|0
1632930660000|2021-09-29 15:51:00|360.67|358.27|360.67|358.27|360.82|358.42|360.67|358.27|0
1632930670000|2021-09-29 15:51:10|360.53|358.13|360.38|357.98|360.67|358.27|360.38|357.98|0
1632930680000|2021-09-29 15:51:20|360.53|358.13|360.53|358.13|360.67|358.27|360.53|358.13|0
1632930690000|2021-09-29 15:51:30|360.38|357.98|360.09|357.69|360.38|357.98|360.09|357.69|0
1632930700000|2021-09-29 15:51:40|359.8|357.4|360.23|357.83|360.23|357.83|359.8|357.4|0
1632930710000|2021-09-29 15:51:50|360.09|357.69|360.23|357.83|360.23|357.83|360.09|357.69|0
1632930720000|2021-09-29 15:52:00|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1632930730000|2021-09-29 15:52:10|360.53|358.13|361.26|358.86|361.26|358.86|360.53|358.13|0
1632930740000|2021-09-29 15:52:20|361.4|359|361.11|358.71|361.4|359|361.11|358.71|0
1632930750000|2021-09-29 15:52:30|361.26|358.86|360.82|358.42|361.26|358.86|360.82|358.42|0
1632930760000|2021-09-29 15:52:40|360.96|358.56|361.11|358.71|361.11|358.71|360.96|358.56|0
1632930770000|2021-09-29 15:52:50|360.96|358.56|360.67|358.27|360.96|358.56|360.67|358.27|0
1632930780000|2021-09-29 15:53:00|360.53|358.13|360.38|357.98|360.53|358.13|360.38|357.98|0
1632930790000|2021-09-29 15:53:10|360.23|357.83|359.94|357.54|360.23|357.83|359.94|357.54|0
1632930800000|2021-09-29 15:53:20|359.8|357.4|359.94|357.54|359.94|357.54|359.8|357.4|0
1632930810000|2021-09-29 15:53:30|360.09|357.69|359.8|357.4|360.09|357.69|359.8|357.4|0
1632930820000|2021-09-29 15:53:40|359.94|357.54|359.8|357.4|360.09|357.69|359.8|357.4|0
1632930830000|2021-09-29 15:53:50|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1632930840000|2021-09-29 15:54:00|359.8|357.4|359.65|357.25|359.8|357.4|359.65|357.25|0
1632930850000|2021-09-29 15:54:10|359.8|357.4|360.09|357.69|360.09|357.69|359.65|357.25|0
1632930860000|2021-09-29 15:54:20|359.94|357.54|359.8|357.4|359.94|357.54|359.65|357.25|0
1632930870000|2021-09-29 15:54:30|359.65|357.25|359.43|357.03|359.65|357.25|359.36|356.96|0
1632930880000|2021-09-29 15:54:40|359.21|356.81|358.92|356.52|359.21|356.81|358.92|356.52|0
1632930890000|2021-09-29 15:54:50|359.07|356.67|359.07|356.67|359.21|356.81|359.07|356.67|0
1632930900000|2021-09-29 15:55:00|358.99|356.59|359.07|356.67|359.21|356.81|358.99|356.59|0
1632930910000|2021-09-29 15:55:10|358.77|356.37|358.92|356.52|358.92|356.52|358.63|356.23|0
1632930920000|2021-09-29 15:55:20|358.63|356.23|358.63|356.23|358.63|356.23|358.63|356.23|0
1632930930000|2021-09-29 15:55:30|358.77|356.37|358.84|356.44|358.84|356.44|358.77|356.37|0
1632930940000|2021-09-29 15:55:40|358.92|356.52|359.07|356.67|359.07|356.67|358.92|356.52|0
1632930950000|2021-09-29 15:55:50|359.65|357.25|359.21|356.81|359.65|357.25|359.21|356.81|0
1632930960000|2021-09-29 15:56:00|358.92|356.52|358.92|356.52|359.07|356.67|358.92|356.52|0
1632930970000|2021-09-29 15:56:10|359.07|356.67|359.07|356.67|359.07|356.67|358.92|356.52|0
1632930980000|2021-09-29 15:56:20|358.92|356.52|359.36|356.96|359.36|356.96|358.92|356.52|0
1632930990000|2021-09-29 15:56:30|359.21|356.81|359.79|357.39|359.79|357.39|359.21|356.81|0
1632931000000|2021-09-29 15:56:40|359.94|357.54|359.79|357.39|359.94|357.54|359.79|357.39|0
1632931010000|2021-09-29 15:56:50|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1632931020000|2021-09-29 15:57:00|360.23|357.83|360.82|358.42|360.96|358.56|360.23|357.83|0
1632931030000|2021-09-29 15:57:10|360.67|358.27|360.09|357.69|360.67|358.27|360.09|357.69|0
1632931040000|2021-09-29 15:57:20|359.94|357.54|359.94|357.54|359.94|357.54|359.86|357.46|0
1632931050000|2021-09-29 15:57:30|359.79|357.39|359.65|357.25|359.79|357.39|359.5|357.1|0
1632931060000|2021-09-29 15:57:40|359.79|357.39|359.5|357.1|359.79|357.39|359.5|357.1|0
1632931070000|2021-09-29 15:57:50|359.65|357.25|359.5|357.1|359.65|357.25|359.5|357.1|0
1632931080000|2021-09-29 15:58:00|359.65|357.25|359.5|357.1|359.65|357.25|359.5|357.1|0
1632931090000|2021-09-29 15:58:10|359.79|357.39|359.79|357.39|359.79|357.39|359.5|357.1|0
1632931100000|2021-09-29 15:58:20|359.94|357.54|360.38|357.98|360.38|357.98|359.94|357.54|0
1632931110000|2021-09-29 15:58:30|360.52|358.12|360.67|358.27|360.67|358.27|360.52|358.12|0
1632931120000|2021-09-29 15:58:40|360.81|358.41|360.67|358.27|360.81|358.41|360.67|358.27|0
1632931130000|2021-09-29 15:58:50|360.52|358.12|360.38|357.98|360.52|358.12|360.38|357.98|0
1632931140000|2021-09-29 15:59:00|360.08|357.68|359.79|357.39|360.08|357.68|359.79|357.39|0
1632931150000|2021-09-29 15:59:10|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1632931160000|2021-09-29 15:59:20|360.52|358.12|360.81|358.41|360.81|358.41|360.52|358.12|0
1632931170000|2021-09-29 15:59:30|360.96|358.56|360.96|358.56|361.11|358.71|360.96|358.56|0
1632931180000|2021-09-29 15:59:40|360.81|358.41|360.96|358.56|360.96|358.56|360.52|358.12|0
1632931190000|2021-09-29 15:59:50|360.81|358.41|360.96|358.56|360.96|358.56|360.81|358.41|0
1632931200000|2021-09-29 16:00:00|361.11|358.71|360.81|358.41|361.11|358.71|360.67|358.27|0
1632931210000|2021-09-29 16:00:10|360.67|358.27|360.81|358.41|360.96|358.56|360.67|358.27|0
1632931220000|2021-09-29 16:00:20|360.96|358.56|360.67|358.27|360.96|358.56|360.23|357.83|0
1632931230000|2021-09-29 16:00:30|361.11|358.71|361.25|358.85|361.25|358.85|361.11|358.71|0
1632931240000|2021-09-29 16:00:40|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1632931250000|2021-09-29 16:00:50|361.25|358.85|361.54|359.14|361.54|359.14|361.11|358.71|0
1632931260000|2021-09-29 16:01:00|361.4|359|361.4|359|361.4|359|361.4|359|0
1632931270000|2021-09-29 16:01:10|360.96|358.56|361.11|358.71|361.25|358.85|360.96|358.56|0
1632931280000|2021-09-29 16:01:20|361.4|359|361.4|359|361.4|359|361.25|358.85|0
1632931290000|2021-09-29 16:01:30|361.54|359.14|361.54|359.14|361.54|359.14|361.25|358.85|0
1632931300000|2021-09-29 16:01:40|361.4|359|361.54|359.14|361.54|359.14|361.4|359|0
1632931310000|2021-09-29 16:01:50|361.69|359.29|361.69|359.29|361.69|359.29|361.54|359.14|0
1632931320000|2021-09-29 16:02:00|361.54|359.14|361.98|359.58|361.98|359.58|361.54|359.14|0
1632931330000|2021-09-29 16:02:10|361.84|359.44|361.84|359.44|361.98|359.58|361.84|359.44|0
1632931340000|2021-09-29 16:02:20|362.13|359.73|361.84|359.44|362.13|359.73|361.84|359.44|0
1632931350000|2021-09-29 16:02:30|361.98|359.58|361.69|359.29|361.98|359.58|361.69|359.29|0
1632931360000|2021-09-29 16:02:40|361.54|359.14|361.54|359.14|361.69|359.29|361.54|359.14|0
1632931370000|2021-09-29 16:02:50|361.69|359.29|361.4|359|361.69|359.29|361.4|359|0
1632931380000|2021-09-29 16:03:00|361.25|358.85|361.25|358.85|361.4|359|361.25|358.85|0
1632931390000|2021-09-29 16:03:10|361.11|358.71|360.96|358.56|361.11|358.71|360.81|358.41|0
1632931400000|2021-09-29 16:03:20|361.03|358.63|361.11|358.71|361.11|358.71|361.03|358.63|0
1632931410000|2021-09-29 16:03:30|361.47|359.07|361.84|359.44|361.84|359.44|361.47|359.07|0
1632931420000|2021-09-29 16:03:40|361.69|359.29|361.54|359.14|361.84|359.44|361.54|359.14|0
1632931430000|2021-09-29 16:03:50|361.4|359|361.54|359.14|361.69|359.29|361.4|359|0
1632931440000|2021-09-29 16:04:00|361.4|359|361.54|359.14|361.54|359.14|361.4|359|0
1632931450000|2021-09-29 16:04:10|361.69|359.29|361.98|359.58|361.98|359.58|361.69|359.29|0
1632931460000|2021-09-29 16:04:20|361.84|359.44|361.84|359.44|361.84|359.44|361.69|359.29|0
1632931470000|2021-09-29 16:04:30|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1632931480000|2021-09-29 16:04:40|362.05|359.65|361.98|359.58|362.05|359.65|361.98|359.58|0
1632931490000|2021-09-29 16:04:50|362.13|359.73|361.84|359.44|362.13|359.73|361.84|359.44|0
1632931500000|2021-09-29 16:05:00|361.98|359.58|361.84|359.44|361.98|359.58|361.69|359.29|0
1632931510000|2021-09-29 16:05:10|361.98|359.58|362.27|359.87|362.42|360.02|361.98|359.58|0
1632931520000|2021-09-29 16:05:20|362.13|359.73|362.13|359.73|362.27|359.87|362.13|359.73|0
1632931530000|2021-09-29 16:05:30|361.84|359.44|361.54|359.14|361.84|359.44|361.54|359.14|0
1632931540000|2021-09-29 16:05:40|361.4|359|361.54|359.14|361.54|359.14|361.4|359|0
1632931550000|2021-09-29 16:05:50|361.69|359.29|362.13|359.73|362.13|359.73|361.69|359.29|0
1632931560000|2021-09-29 16:06:00|361.83|359.43|361.69|359.29|361.83|359.43|361.54|359.14|0
1632931570000|2021-09-29 16:06:10|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1632931580000|2021-09-29 16:06:20|361.4|359|361.54|359.14|361.54|359.14|361.4|359|0
1632931590000|2021-09-29 16:06:30|361.69|359.29|361.83|359.43|361.83|359.43|361.69|359.29|0
1632931600000|2021-09-29 16:06:40|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1632931620000|2021-09-29 16:07:00|361.54|359.14|361.1|358.7|361.54|359.14|361.1|358.7|0
1632931630000|2021-09-29 16:07:10|360.96|358.56|360.52|358.12|360.96|358.56|360.52|358.12|0
1632931640000|2021-09-29 16:07:20|360.59|358.19|360.67|358.27|360.67|358.27|360.52|358.12|0
1632931650000|2021-09-29 16:07:30|360.81|358.41|360.23|357.83|360.81|358.41|360.23|357.83|0
1632931660000|2021-09-29 16:07:40|359.86|357.46|359.5|357.1|359.86|357.46|359.5|357.1|0
1632931670000|2021-09-29 16:07:50|359.64|357.24|360.08|357.68|360.08|357.68|359.64|357.24|0
1632931680000|2021-09-29 16:08:00|359.94|357.54|360.52|358.12|360.52|358.12|359.94|357.54|0
1632931690000|2021-09-29 16:08:10|360.67|358.27|360.81|358.41|360.81|358.41|360.66|358.26|0
1632931700000|2021-09-29 16:08:20|360.66|358.26|360.52|358.12|360.66|358.26|360.52|358.12|0
1632931710000|2021-09-29 16:08:30|360.66|358.26|360.81|358.41|360.81|358.41|360.66|358.26|0
1632931720000|2021-09-29 16:08:40|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1632931730000|2021-09-29 16:08:50|360.96|358.56|361.1|358.7|361.1|358.7|360.96|358.56|0
1632931740000|2021-09-29 16:09:00|360.96|358.56|360.96|358.56|361.03|358.63|360.96|358.56|0
1632931750000|2021-09-29 16:09:10|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1632931760000|2021-09-29 16:09:20|360.52|358.12|360.52|358.12|360.66|358.26|360.52|358.12|0
1632931770000|2021-09-29 16:09:30|360.23|357.83|360.08|357.68|360.23|357.83|360.08|357.68|0
1632931780000|2021-09-29 16:09:40|359.93|357.53|359.93|357.53|359.93|357.53|359.79|357.39|0
1632931790000|2021-09-29 16:09:50|359.79|357.39|359.93|357.53|360.08|357.68|359.79|357.39|0
1632931800000|2021-09-29 16:10:00|359.79|357.39|359.35|356.95|359.79|357.39|359.35|356.95|0
1632931810000|2021-09-29 16:10:10|359.06|356.66|359.5|357.1|359.79|357.39|359.06|356.66|0
1632931820000|2021-09-29 16:10:20|359.35|356.95|359.35|356.95|359.35|356.95|359.06|356.66|0
1632931830000|2021-09-29 16:10:30|358.91|356.51|358.91|356.51|358.91|356.51|358.84|356.44|0
1632931840000|2021-09-29 16:10:40|358.77|356.37|358.91|356.51|359.06|356.66|358.77|356.37|0
1632931850000|2021-09-29 16:10:50|358.77|356.37|358.77|356.37|358.77|356.37|358.62|356.22|0
1632931860000|2021-09-29 16:11:00|358.62|356.22|357.9|355.5|358.62|356.22|357.9|355.5|0
1632931870000|2021-09-29 16:11:10|358.04|355.64|358.48|356.08|358.48|356.08|358.04|355.64|0
1632931880000|2021-09-29 16:11:20|358.19|355.79|358.48|356.08|358.48|356.08|358.19|355.79|0
1632931890000|2021-09-29 16:11:30|358.19|355.79|358.33|355.93|358.33|355.93|358.19|355.79|0
1632931900000|2021-09-29 16:11:40|358.48|356.08|358.77|356.37|358.77|356.37|358.48|356.08|0
1632931910000|2021-09-29 16:11:50|358.48|356.08|358.19|355.79|358.48|356.08|358.19|355.79|0
1632931920000|2021-09-29 16:12:00|358.04|355.64|357.89|355.49|358.04|355.64|357.89|355.49|0
1632931930000|2021-09-29 16:12:10|357.75|355.35|357.75|355.35|357.89|355.49|357.75|355.35|0
1632931940000|2021-09-29 16:12:20|357.6|355.2|357.17|354.77|357.6|355.2|357.17|354.77|0
1632931950000|2021-09-29 16:12:30|357.31|354.91|357.6|355.2|357.6|355.2|357.31|354.91|0
1632931960000|2021-09-29 16:12:40|357.31|354.91|357.6|355.2|357.6|355.2|357.31|354.91|0
1632931970000|2021-09-29 16:12:50|357.75|355.35|357.89|355.49|357.89|355.49|357.75|355.35|0
1632931980000|2021-09-29 16:13:00|358.19|355.79|357.96|355.56|358.19|355.79|357.89|355.49|0
1632931990000|2021-09-29 16:13:10|358.19|355.79|358.04|355.64|358.19|355.79|358.04|355.64|0
1632932000000|2021-09-29 16:13:20|358.19|355.79|358.19|355.79|358.19|355.79|358.19|355.79|0
1632932010000|2021-09-29 16:13:30|358.04|355.64|358.19|355.79|358.19|355.79|358.04|355.64|0
1632932020000|2021-09-29 16:13:40|358.04|355.64|357.6|355.2|358.04|355.64|357.6|355.2|0
1632932030000|2021-09-29 16:13:50|357.75|355.35|357.82|355.42|357.89|355.49|357.75|355.35|0
1632932040000|2021-09-29 16:14:00|357.75|355.35|357.31|354.91|357.75|355.35|357.31|354.91|0
1632932050000|2021-09-29 16:14:10|357.38|354.98|356.59|354.19|357.38|354.98|356.59|354.19|0
1632932060000|2021-09-29 16:14:20|356.44|354.04|357.02|354.62|357.02|354.62|356.44|354.04|0
1632932070000|2021-09-29 16:14:30|356.88|354.48|357.02|354.62|357.02|354.62|356.88|354.48|0
1632932080000|2021-09-29 16:14:40|357.31|354.91|357.31|354.91|357.46|355.06|357.31|354.91|0
1632932090000|2021-09-29 16:14:50|357.24|354.84|357.17|354.77|357.24|354.84|357.17|354.77|0
1632932100000|2021-09-29 16:15:00|357.31|354.91|356.44|354.04|357.31|354.91|356.44|354.04|0
1632932110000|2021-09-29 16:15:10|355.86|353.46|355.43|353.03|355.86|353.46|355.43|353.03|0
1632932120000|2021-09-29 16:15:20|355.28|352.88|355.43|353.03|355.57|353.17|355.28|352.88|0
1632932130000|2021-09-29 16:15:30|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1632932140000|2021-09-29 16:15:40|355.72|353.32|355.72|353.32|355.86|353.46|355.43|353.03|0
1632932150000|2021-09-29 16:15:50|355.86|353.46|355.57|353.17|355.86|353.46|355.57|353.17|0
1632932160000|2021-09-29 16:16:00|355.72|353.32|355.72|353.32|355.86|353.46|355.72|353.32|0
1632932170000|2021-09-29 16:16:10|355.57|353.17|355.14|352.74|355.57|353.17|355.14|352.74|0
1632932180000|2021-09-29 16:16:20|354.99|352.59|354.99|352.59|355.28|352.88|354.99|352.59|0
1632932190000|2021-09-29 16:16:30|355.14|352.74|355.28|352.88|355.43|353.03|355.14|352.74|0
1632932200000|2021-09-29 16:16:40|355.14|352.74|355.14|352.74|355.14|352.74|355.14|352.74|0
1632932210000|2021-09-29 16:16:50|355.28|352.88|355.57|353.17|355.57|353.17|355.28|352.88|0
1632932220000|2021-09-29 16:17:00|355.43|353.03|355.57|353.17|355.72|353.32|355.43|353.03|0
1632932230000|2021-09-29 16:17:10|355.43|353.03|355.28|352.88|355.57|353.17|355.28|352.88|0
1632932240000|2021-09-29 16:17:20|355.43|353.03|355.43|353.03|355.57|353.17|355.43|353.03|0
1632932250000|2021-09-29 16:17:30|355.57|353.17|355.71|353.31|355.72|353.32|355.57|353.17|0
1632932260000|2021-09-29 16:17:40|356|353.6|356.29|353.89|356.29|353.89|356|353.6|0
1632932270000|2021-09-29 16:17:50|356.15|353.75|356.15|353.75|356.15|353.75|356|353.6|0
1632932280000|2021-09-29 16:18:00|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1632932290000|2021-09-29 16:18:10|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1632932300000|2021-09-29 16:18:20|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1632932310000|2021-09-29 16:18:30|356.15|353.75|356.29|353.89|356.29|353.89|356.15|353.75|0
1632932320000|2021-09-29 16:18:40|356.44|354.04|356.36|353.96|356.44|354.04|356.36|353.96|0
1632932330000|2021-09-29 16:18:50|356.29|353.89|356.88|354.48|356.88|354.48|356.15|353.75|0
1632932340000|2021-09-29 16:19:00|357.02|354.62|357.31|354.91|357.31|354.91|357.02|354.62|0
1632932350000|2021-09-29 16:19:10|357.02|354.62|357.17|354.77|357.17|354.77|357.02|354.62|0
1632932360000|2021-09-29 16:19:20|357.02|354.62|357.31|354.91|357.46|355.06|357.02|354.62|0
1632932370000|2021-09-29 16:19:30|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1632932380000|2021-09-29 16:19:40|357.31|354.91|357.38|354.98|357.46|355.06|357.31|354.91|0
1632932390000|2021-09-29 16:19:50|357.6|355.2|357.6|355.2|357.6|355.2|357.46|355.06|0
1632932400000|2021-09-29 16:20:00|357.46|355.06|356.87|354.47|357.46|355.06|356.87|354.47|0
1632932410000|2021-09-29 16:20:10|357.02|354.62|357.02|354.62|357.16|354.76|357.02|354.62|0
1632932420000|2021-09-29 16:20:20|356.73|354.33|356.73|354.33|356.73|354.33|356.58|354.18|0
1632932430000|2021-09-29 16:20:30|357.02|354.62|356.58|354.18|357.02|354.62|356.58|354.18|0
1632932440000|2021-09-29 16:20:40|356.44|354.04|356.44|354.04|356.44|354.04|356.29|353.89|0
1632932450000|2021-09-29 16:20:50|356.29|353.89|356.44|354.04|356.44|354.04|356.29|353.89|0
1632932460000|2021-09-29 16:21:00|356.58|354.18|357.02|354.62|357.02|354.62|356.58|354.18|0
1632932470000|2021-09-29 16:21:10|356.73|354.33|356.73|354.33|356.73|354.33|356.58|354.18|0
1632932480000|2021-09-29 16:21:20|356.58|354.18|356.15|353.75|356.58|354.18|356.15|353.75|0
1632932490000|2021-09-29 16:21:30|356|353.6|356.15|353.75|356.15|353.75|356|353.6|0
1632932500000|2021-09-29 16:21:40|356|353.6|355.57|353.17|356|353.6|355.57|353.17|0
1632932510000|2021-09-29 16:21:50|355.71|353.31|355.42|353.02|355.71|353.31|355.42|353.02|0
1632932520000|2021-09-29 16:22:00|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1632932530000|2021-09-29 16:22:10|355.42|353.02|355.86|353.46|355.86|353.46|355.42|353.02|0
1632932540000|2021-09-29 16:22:20|355.71|353.31|355.86|353.46|355.86|353.46|355.57|353.17|0
1632932550000|2021-09-29 16:22:30|355.78|353.38|355.71|353.31|355.78|353.38|355.71|353.31|0
1632932560000|2021-09-29 16:22:40|355.57|353.17|355.28|352.88|355.57|353.17|355.28|352.88|0
1632932570000|2021-09-29 16:22:50|355.13|352.73|355.57|353.17|355.57|353.17|355.13|352.73|0
1632932580000|2021-09-29 16:23:00|355.49|353.09|355.42|353.02|355.49|353.09|355.42|353.02|0
1632932590000|2021-09-29 16:23:10|355.28|352.88|355.28|352.88|355.28|352.88|355.13|352.73|0
1632932600000|2021-09-29 16:23:20|355.13|352.73|355.13|352.73|355.13|352.73|354.99|352.59|0
1632932610000|2021-09-29 16:23:30|354.99|352.59|354.99|352.59|355.13|352.73|354.99|352.59|0
1632932620000|2021-09-29 16:23:40|354.7|352.3|354.26|351.86|354.7|352.3|354.12|351.72|0
1632932630000|2021-09-29 16:23:50|354.41|352.01|353.69|351.29|354.41|352.01|353.69|351.29|0
1632932640000|2021-09-29 16:24:00|353.98|351.58|353.69|351.29|353.98|351.58|353.69|351.29|0
1632932650000|2021-09-29 16:24:10|353.54|351.14|353.69|351.29|353.69|351.29|353.54|351.14|0
1632932660000|2021-09-29 16:24:20|353.83|351.43|354.12|351.72|354.12|351.72|353.83|351.43|0
1632932670000|2021-09-29 16:24:30|353.98|351.58|354.55|352.15|354.55|352.15|353.98|351.58|0
1632932680000|2021-09-29 16:24:40|354.41|352.01|354.26|351.86|354.41|352.01|354.26|351.86|0
1632932690000|2021-09-29 16:24:50|354.41|352.01|354.12|351.72|354.41|352.01|354.12|351.72|0
1632932700000|2021-09-29 16:25:00|353.97|351.57|353.4|351|353.97|351.57|353.4|351|0
1632932710000|2021-09-29 16:25:10|353.54|351.14|353.25|350.85|353.69|351.29|353.25|350.85|0
1632932720000|2021-09-29 16:25:20|353.4|351|353.25|350.85|353.4|351|353.25|350.85|0
1632932730000|2021-09-29 16:25:30|353.11|350.71|353.25|350.85|353.25|350.85|352.96|350.56|0
1632932740000|2021-09-29 16:25:40|352.96|350.56|353.11|350.71|353.11|350.71|352.82|350.42|0
1632932750000|2021-09-29 16:25:50|353.25|350.85|353.11|350.71|353.25|350.85|353.11|350.71|0
1632932760000|2021-09-29 16:26:00|353.25|350.85|353.83|351.43|353.97|351.57|353.25|350.85|0
1632932770000|2021-09-29 16:26:10|354.12|351.72|354.41|352.01|354.55|352.15|354.12|351.72|0
1632932780000|2021-09-29 16:26:20|354.12|351.72|353.83|351.43|354.12|351.72|353.83|351.43|0
1632932790000|2021-09-29 16:26:30|353.97|351.57|353.69|351.29|353.97|351.57|353.69|351.29|0
1632932800000|2021-09-29 16:26:40|353.54|351.14|353.69|351.29|353.69|351.29|353.54|351.14|0
1632932810000|2021-09-29 16:26:50|353.97|351.57|353.68|351.28|353.97|351.57|353.68|351.28|0
1632932820000|2021-09-29 16:27:00|353.83|351.43|353.68|351.28|353.83|351.43|353.68|351.28|0
1632932830000|2021-09-29 16:27:10|353.54|351.14|353.4|351|353.54|351.14|353.32|350.92|0
1632932840000|2021-09-29 16:27:20|353.54|351.14|353.83|351.43|353.83|351.43|353.54|351.14|0
1632932850000|2021-09-29 16:27:30|354.12|351.72|354.41|352.01|354.41|352.01|354.12|351.72|0
1632932860000|2021-09-29 16:27:40|354.26|351.86|354.41|352.01|354.55|352.15|354.26|351.86|0
1632932870000|2021-09-29 16:27:50|354.55|352.15|354.7|352.3|354.7|352.3|354.55|352.15|0
1632932880000|2021-09-29 16:28:00|355.13|352.73|355.13|352.73|355.28|352.88|354.99|352.59|0
1632932890000|2021-09-29 16:28:10|355.28|352.88|355.28|352.88|355.42|353.02|355.28|352.88|0
1632932900000|2021-09-29 16:28:20|355.42|353.02|355.42|353.02|355.42|353.02|355.28|352.88|0
1632932910000|2021-09-29 16:28:30|355.57|353.17|355.13|352.73|355.57|353.17|355.13|352.73|0
1632932920000|2021-09-29 16:28:40|355.42|353.02|355.71|353.31|355.71|353.31|355.42|353.02|0
1632932930000|2021-09-29 16:28:50|355.57|353.17|355.28|352.88|355.57|353.17|355.28|352.88|0
1632932940000|2021-09-29 16:29:00|354.84|352.44|354.7|352.3|354.84|352.44|354.7|352.3|0
1632932950000|2021-09-29 16:29:10|354.84|352.44|354.41|352.01|354.84|352.44|354.41|352.01|0
1632932960000|2021-09-29 16:29:20|354.7|352.3|354.55|352.15|354.7|352.3|354.55|352.15|0
1632932970000|2021-09-29 16:29:30|354.41|352.01|354.41|352.01|354.7|352.3|354.41|352.01|0
1632932980000|2021-09-29 16:29:40|354.55|352.15|354.55|352.15|354.55|352.15|354.41|352.01|0
1632932990000|2021-09-29 16:29:50|354.41|352.01|354.55|352.15|354.55|352.15|354.41|352.01|0
1632933000000|2021-09-29 16:30:00|354.26|351.86|354.26|351.86|354.41|352.01|354.12|351.72|0
1632933010000|2021-09-29 16:30:10|354.7|352.3|355.42|353.02|355.42|353.02|354.7|352.3|0
1632933020000|2021-09-29 16:30:20|355.56|353.16|355.42|353.02|355.56|353.16|355.42|353.02|0
1632933030000|2021-09-29 16:30:30|355.71|353.31|355.42|353.02|355.85|353.45|355.42|353.02|0
1632933040000|2021-09-29 16:30:40|355.27|352.87|355.42|353.02|355.42|353.02|355.13|352.73|0
1632933050000|2021-09-29 16:30:50|355.71|353.31|355.85|353.45|355.85|353.45|355.71|353.31|0
1632933060000|2021-09-29 16:31:00|356|353.6|355.78|353.38|356|353.6|355.56|353.16|0
1632933070000|2021-09-29 16:31:10|355.56|353.16|355.27|352.87|355.56|353.16|355.27|352.87|0
1632933080000|2021-09-29 16:31:20|355.42|353.02|355.13|352.73|355.56|353.16|355.13|352.73|0
1632933090000|2021-09-29 16:31:30|355.42|353.02|355.42|353.02|355.42|353.02|355.27|352.87|0
1632933100000|2021-09-29 16:31:40|355.85|353.45|355.42|353.02|355.85|353.45|355.42|353.02|0
1632933110000|2021-09-29 16:31:50|355.56|353.16|355.71|353.31|355.85|353.45|355.56|353.16|0
1632933120000|2021-09-29 16:32:00|355.85|353.45|355.85|353.45|355.85|353.45|355.56|353.16|0
1632933130000|2021-09-29 16:32:10|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1632933140000|2021-09-29 16:32:20|356|353.6|355.71|353.31|356|353.6|355.71|353.31|0
1632933150000|2021-09-29 16:32:30|355.56|353.16|355.56|353.16|355.56|353.16|355.42|353.02|0
1632933160000|2021-09-29 16:32:40|355.27|352.87|355.42|353.02|355.42|353.02|355.27|352.87|0
1632933170000|2021-09-29 16:32:50|355.56|353.16|356|353.6|356|353.6|355.42|353.02|0
1632933180000|2021-09-29 16:33:00|356.14|353.74|355.42|353.02|356.14|353.74|355.42|353.02|0
1632933190000|2021-09-29 16:33:10|356.85|354.45|356.85|354.45|356.85|354.45|356.71|354.31|0
1632933200000|2021-09-29 16:33:20|356.71|354.31|356.85|354.45|356.85|354.45|356.71|354.31|0
1632933210000|2021-09-29 16:33:30|357|354.6|357.58|355.18|357.58|355.18|357|354.6|0
1632933220000|2021-09-29 16:33:40|357.72|355.32|357.58|355.18|357.72|355.32|357.43|355.03|0
1632933230000|2021-09-29 16:33:50|357.87|355.47|358.01|355.61|358.01|355.61|357.87|355.47|0
1632933240000|2021-09-29 16:34:00|358.16|355.76|358.45|356.05|358.45|356.05|358.01|355.61|0
1632933250000|2021-09-29 16:34:10|358.01|355.61|358.16|355.76|358.45|356.05|358.01|355.61|0
1632933260000|2021-09-29 16:34:20|358.3|355.9|358.16|355.76|358.3|355.9|358.16|355.76|0
1632933270000|2021-09-29 16:34:30|358.01|355.61|357.87|355.47|358.01|355.61|357.87|355.47|0
1632933280000|2021-09-29 16:34:40|357.72|355.32|357.72|355.32|357.87|355.47|357.72|355.32|0
1632933290000|2021-09-29 16:34:50|357.58|355.18|357.43|355.03|357.58|355.18|357.43|355.03|0
1632933300000|2021-09-29 16:35:00|357.29|354.89|357.14|354.74|357.29|354.89|357|354.6|0
1632933310000|2021-09-29 16:35:10|357.29|354.89|357.58|355.18|357.58|355.18|357.14|354.74|0
1632933320000|2021-09-29 16:35:20|357.43|355.03|356.71|354.31|357.43|355.03|356.56|354.16|0
1632933330000|2021-09-29 16:35:30|356.42|354.02|356.27|353.87|356.56|354.16|356.27|353.87|0
1632933340000|2021-09-29 16:35:40|356.56|354.16|356.42|354.02|356.56|354.16|356.13|353.73|0
1632933350000|2021-09-29 16:35:50|356.27|353.87|356.13|353.73|356.27|353.87|356.13|353.73|0
1632933360000|2021-09-29 16:36:00|356.27|353.87|356.42|354.02|356.56|354.16|356.27|353.87|0
1632933370000|2021-09-29 16:36:10|356.71|354.31|356.42|354.02|356.71|354.31|356.42|354.02|0
1632933380000|2021-09-29 16:36:20|356.13|353.73|355.84|353.44|356.13|353.73|355.84|353.44|0
1632933390000|2021-09-29 16:36:30|355.98|353.58|355.55|353.15|355.98|353.58|355.55|353.15|0
1632933400000|2021-09-29 16:36:40|355.69|353.29|355.84|353.44|355.84|353.44|355.55|353.15|0
1632933410000|2021-09-29 16:36:50|356.13|353.73|355.84|353.44|356.13|353.73|355.84|353.44|0
1632933420000|2021-09-29 16:37:00|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1632933430000|2021-09-29 16:37:10|355.84|353.44|355.98|353.58|355.98|353.58|355.84|353.44|0
1632933440000|2021-09-29 16:37:20|355.84|353.44|356.56|354.16|356.56|354.16|355.84|353.44|0
1632933450000|2021-09-29 16:37:30|356.42|354.02|356.71|354.31|356.71|354.31|356.42|354.02|0
1632933460000|2021-09-29 16:37:40|356.99|354.59|356.85|354.45|356.99|354.59|356.85|354.45|0
1632933470000|2021-09-29 16:37:50|356.71|354.31|356.99|354.59|356.99|354.59|356.71|354.31|0
1632933480000|2021-09-29 16:38:00|356.56|354.16|356.85|354.45|357.14|354.74|356.56|354.16|0
1632933490000|2021-09-29 16:38:10|356.71|354.31|356.7|354.3|356.71|354.31|356.7|354.3|0
1632933500000|2021-09-29 16:38:20|356.85|354.45|356.13|353.73|356.85|354.45|356.13|353.73|0
1632933510000|2021-09-29 16:38:30|355.98|353.58|355.84|353.44|355.98|353.58|355.84|353.44|0
1632933520000|2021-09-29 16:38:40|355.69|353.29|355.84|353.44|355.98|353.58|355.69|353.29|0
1632933530000|2021-09-29 16:38:50|355.69|353.29|355.55|353.15|355.69|353.29|355.4|353|0
1632933540000|2021-09-29 16:39:00|355.84|353.44|356.42|354.02|356.42|354.02|355.84|353.44|0
1632933550000|2021-09-29 16:39:10|356.56|354.16|356.99|354.59|356.99|354.59|356.56|354.16|0
1632933560000|2021-09-29 16:39:20|356.85|354.45|356.7|354.3|356.85|354.45|356.7|354.3|0
1632933570000|2021-09-29 16:39:30|356.85|354.45|356.7|354.3|356.85|354.45|356.7|354.3|0
1632933580000|2021-09-29 16:39:40|356.85|354.45|357.14|354.74|357.28|354.88|356.85|354.45|0
1632933590000|2021-09-29 16:39:50|357.28|354.88|356.85|354.45|357.28|354.88|356.85|354.45|0
1632933600000|2021-09-29 16:40:00|356.7|354.3|356.7|354.3|356.7|354.3|356.41|354.01|0
1632933610000|2021-09-29 16:40:10|357.14|354.74|356.99|354.59|357.14|354.74|356.99|354.59|0
1632933620000|2021-09-29 16:40:20|356.56|354.16|356.41|354.01|356.56|354.16|356.41|354.01|0
1632933630000|2021-09-29 16:40:30|356.27|353.87|356.7|354.3|356.7|354.3|356.12|353.72|0
1632933640000|2021-09-29 16:40:40|356.85|354.45|356.99|354.59|356.99|354.59|356.85|354.45|0
1632933650000|2021-09-29 16:40:50|356.85|354.45|356.99|354.59|357.14|354.74|356.85|354.45|0
1632933660000|2021-09-29 16:41:00|356.7|354.3|357.14|354.74|357.14|354.74|356.7|354.3|0
1632933670000|2021-09-29 16:41:10|356.85|354.45|356.7|354.3|356.85|354.45|356.7|354.3|0
1632933680000|2021-09-29 16:41:20|356.56|354.16|356.27|353.87|356.56|354.16|356.27|353.87|0
1632933690000|2021-09-29 16:41:30|356.41|354.01|356.7|354.3|356.7|354.3|356.41|354.01|0
1632933700000|2021-09-29 16:41:40|356.99|354.59|356.99|354.59|356.99|354.59|356.99|354.59|0
1632933710000|2021-09-29 16:41:50|357.14|354.74|357.57|355.17|357.57|355.17|357.14|354.74|0
1632933720000|2021-09-29 16:42:00|357.43|355.03|357.28|354.88|357.43|355.03|357.28|354.88|0
1632933730000|2021-09-29 16:42:10|357.43|355.03|357.72|355.32|357.72|355.32|357.43|355.03|0
1632933740000|2021-09-29 16:42:20|357.57|355.17|357.86|355.46|357.86|355.46|357.43|355.03|0
1632933750000|2021-09-29 16:42:30|357.79|355.39|357.57|355.17|357.79|355.39|357.57|355.17|0
1632933760000|2021-09-29 16:42:40|357.72|355.32|357.43|355.03|357.72|355.32|357.43|355.03|0
1632933770000|2021-09-29 16:42:50|357.28|354.88|356.85|354.45|357.28|354.88|356.85|354.45|0
1632933780000|2021-09-29 16:43:00|356.99|354.59|356.7|354.3|356.99|354.59|356.7|354.3|0
1632933790000|2021-09-29 16:43:10|356.56|354.16|356.7|354.3|356.7|354.3|356.56|354.16|0
1632933800000|2021-09-29 16:43:20|356.85|354.45|356.7|354.3|356.85|354.45|356.56|354.16|0
1632933810000|2021-09-29 16:43:30|356.63|354.23|356.41|354.01|356.63|354.23|356.41|354.01|0
1632933820000|2021-09-29 16:43:40|356.27|353.87|355.69|353.29|356.27|353.87|355.69|353.29|0
1632933830000|2021-09-29 16:43:50|355.83|353.43|355.83|353.43|355.98|353.58|355.83|353.43|0
1632933840000|2021-09-29 16:44:00|355.69|353.29|356.12|353.72|356.12|353.72|355.69|353.29|0
1632933850000|2021-09-29 16:44:10|355.98|353.58|355.33|352.93|355.98|353.58|355.33|352.93|0
1632933860000|2021-09-29 16:44:20|355.4|353|355.4|353|355.4|353|355.26|352.86|0
1632933870000|2021-09-29 16:44:30|355.47|353.07|355.4|353|355.47|353.07|355.4|353|0
1632933880000|2021-09-29 16:44:40|355.69|353.29|355.54|353.14|355.69|353.29|355.54|353.14|0
1632933890000|2021-09-29 16:44:50|355.69|353.29|355.98|353.58|355.98|353.58|355.69|353.29|0
1632933900000|2021-09-29 16:45:00|355.83|353.43|355.98|353.58|356.12|353.72|355.83|353.43|0
1632933910000|2021-09-29 16:45:10|355.26|352.86|355.26|352.86|355.26|352.86|355.11|352.71|0
1632933920000|2021-09-29 16:45:20|355.54|353.14|355.26|352.86|355.54|353.14|355.26|352.86|0
1632933930000|2021-09-29 16:45:30|355.11|352.71|354.97|352.57|355.11|352.71|354.97|352.57|0
1632933940000|2021-09-29 16:45:40|354.82|352.42|354.97|352.57|355.11|352.71|354.82|352.42|0
1632933950000|2021-09-29 16:45:50|355.11|352.71|355.25|352.85|355.4|353|355.11|352.71|0
1632933960000|2021-09-29 16:46:00|355.69|353.29|355.69|353.29|355.69|353.29|355.54|353.14|0
1632933970000|2021-09-29 16:46:10|355.54|353.14|355.25|352.85|355.54|353.14|355.11|352.71|0
1632933980000|2021-09-29 16:46:20|355.54|353.14|355.69|353.29|355.69|353.29|355.54|353.14|0
1632933990000|2021-09-29 16:46:30|355.54|353.14|355.25|352.85|355.69|353.29|355.25|352.85|0
1632934000000|2021-09-29 16:46:40|355.4|353|355.69|353.29|355.69|353.29|355.4|353|0
1632934010000|2021-09-29 16:46:50|355.54|353.14|355.54|353.14|355.54|353.14|355.4|353|0
1632934020000|2021-09-29 16:47:00|355.69|353.29|355.83|353.43|355.83|353.43|355.69|353.29|0
1632934030000|2021-09-29 16:47:10|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1632934040000|2021-09-29 16:47:20|355.4|353|355.54|353.14|355.54|353.14|355.32|352.92|0
1632934050000|2021-09-29 16:47:30|355.4|353|355.11|352.71|355.4|353|355.11|352.71|0
1632934060000|2021-09-29 16:47:40|354.97|352.57|355.11|352.71|355.11|352.71|354.82|352.42|0
1632934070000|2021-09-29 16:47:50|355.25|352.85|355.25|352.85|355.25|352.85|354.97|352.57|0
1632934080000|2021-09-29 16:48:00|355.11|352.71|354.97|352.57|355.11|352.71|354.82|352.42|0
1632934090000|2021-09-29 16:48:10|355.11|352.71|354.96|352.56|355.11|352.71|354.96|352.56|0
1632934100000|2021-09-29 16:48:20|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1632934120000|2021-09-29 16:48:40|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1632934130000|2021-09-29 16:48:50|355.25|352.85|355.54|353.14|355.54|353.14|355.25|352.85|0
1632934140000|2021-09-29 16:49:00|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1632934150000|2021-09-29 16:49:10|355.69|353.29|356.27|353.87|356.27|353.87|355.69|353.29|0
1632934160000|2021-09-29 16:49:20|356.12|353.72|356.85|354.45|356.85|354.45|356.12|353.72|0
1632934170000|2021-09-29 16:49:30|356.7|354.3|356.85|354.45|356.85|354.45|356.7|354.3|0
1632934180000|2021-09-29 16:49:40|356.99|354.59|357.28|354.88|357.28|354.88|356.99|354.59|0
1632934190000|2021-09-29 16:49:50|357.42|355.02|357.42|355.02|357.57|355.17|357.42|355.02|0
1632934200000|2021-09-29 16:50:00|357.13|354.73|356.99|354.59|357.13|354.73|356.99|354.59|0
1632934210000|2021-09-29 16:50:10|357.13|354.73|356.56|354.16|357.13|354.73|356.56|354.16|0
1632934220000|2021-09-29 16:50:20|356.7|354.3|357.13|354.73|357.13|354.73|356.7|354.3|0
1632934230000|2021-09-29 16:50:30|357.42|355.02|358.15|355.75|358.3|355.9|357.42|355.02|0
1632934240000|2021-09-29 16:50:40|358.3|355.9|358.73|356.33|358.73|356.33|358.3|355.9|0
1632934250000|2021-09-29 16:50:50|358.59|356.19|358.73|356.33|358.88|356.48|358.59|356.19|0
1632934260000|2021-09-29 16:51:00|358.59|356.19|358.73|356.33|358.73|356.33|358.59|356.19|0
1632934270000|2021-09-29 16:51:10|358.59|356.19|358.44|356.04|358.59|356.19|358.44|356.04|0
1632934280000|2021-09-29 16:51:20|358.59|356.19|358.59|356.19|358.59|356.19|358.59|356.19|0
1632934290000|2021-09-29 16:51:30|358.88|356.48|359.17|356.77|359.17|356.77|358.88|356.48|0
1632934300000|2021-09-29 16:51:40|359.31|356.91|360.18|357.78|360.18|357.78|359.31|356.91|0
1632934310000|2021-09-29 16:51:50|359.89|357.49|359.31|356.91|359.89|357.49|359.31|356.91|0
1632934320000|2021-09-29 16:52:00|359.6|357.2|359.24|356.84|359.6|357.2|359.17|356.77|0
1632934330000|2021-09-29 16:52:10|359.31|356.91|359.02|356.62|359.46|357.06|359.02|356.62|0
1632934340000|2021-09-29 16:52:20|358.88|356.48|359.02|356.62|359.02|356.62|358.88|356.48|0
1632934350000|2021-09-29 16:52:30|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1632934360000|2021-09-29 16:52:40|359.02|356.62|359.6|357.2|359.89|357.49|359.02|356.62|0
1632934370000|2021-09-29 16:52:50|359.75|357.35|359.75|357.35|359.89|357.49|359.75|357.35|0
1632934380000|2021-09-29 16:53:00|359.6|357.2|359.89|357.49|359.89|357.49|359.6|357.2|0
1632934390000|2021-09-29 16:53:10|359.75|357.35|359.75|357.35|359.75|357.35|359.6|357.2|0
1632934400000|2021-09-29 16:53:20|359.46|357.06|359.75|357.35|359.75|357.35|359.38|356.98|0
1632934410000|2021-09-29 16:53:30|359.6|357.2|359.75|357.35|359.75|357.35|359.46|357.06|0
1632934420000|2021-09-29 16:53:40|359.6|357.2|359.31|356.91|359.6|357.2|359.31|356.91|0
1632934430000|2021-09-29 16:53:50|359.46|357.06|359.6|357.2|359.6|357.2|359.31|356.91|0
1632934440000|2021-09-29 16:54:00|359.46|357.06|359.6|357.2|359.6|357.2|359.46|357.06|0
1632934450000|2021-09-29 16:54:10|359.46|357.06|359.31|356.91|359.46|357.06|359.31|356.91|0
1632934460000|2021-09-29 16:54:20|359.46|357.06|359.31|356.91|359.46|357.06|359.31|356.91|0
1632934470000|2021-09-29 16:54:30|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1632934480000|2021-09-29 16:54:40|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1632934490000|2021-09-29 16:54:50|359.6|357.2|359.6|357.2|359.6|357.2|359.46|357.06|0
1632934500000|2021-09-29 16:55:00|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1632934510000|2021-09-29 16:55:10|359.89|357.49|360.33|357.93|360.33|357.93|359.89|357.49|0
1632934530000|2021-09-29 16:55:30|360.77|358.37|360.33|357.93|360.77|358.37|360.33|357.93|0
1632934540000|2021-09-29 16:55:40|360.18|357.78|360.33|357.93|360.33|357.93|360.18|357.78|0
1632934550000|2021-09-29 16:55:50|360.18|357.78|360.18|357.78|360.18|357.78|359.89|357.49|0
1632934560000|2021-09-29 16:56:00|360.04|357.64|360.33|357.93|360.33|357.93|360.04|357.64|0
1632934570000|2021-09-29 16:56:10|360.47|358.07|360.47|358.07|360.47|358.07|360.33|357.93|0
1632934580000|2021-09-29 16:56:20|360.33|357.93|360.18|357.78|360.33|357.93|360.18|357.78|0
1632934590000|2021-09-29 16:56:30|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1632934600000|2021-09-29 16:56:40|359.89|357.49|359.89|357.49|360.04|357.64|359.89|357.49|0
1632934610000|2021-09-29 16:56:50|359.75|357.35|360.04|357.64|360.04|357.64|359.75|357.35|0
1632934620000|2021-09-29 16:57:00|359.89|357.49|360.04|357.64|360.18|357.78|359.89|357.49|0
1632934630000|2021-09-29 16:57:10|359.89|357.49|359.89|357.49|359.89|357.49|359.75|357.35|0
1632934640000|2021-09-29 16:57:20|359.75|357.35|359.6|357.2|359.75|357.35|359.6|357.2|0
1632934650000|2021-09-29 16:57:30|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1632934660000|2021-09-29 16:57:40|359.6|357.2|359.16|356.76|359.6|357.2|359.16|356.76|0
1632934670000|2021-09-29 16:57:50|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1632934680000|2021-09-29 16:58:00|359.16|356.76|359.45|357.05|359.45|357.05|359.16|356.76|0
1632934690000|2021-09-29 16:58:10|358.87|356.47|358.58|356.18|358.87|356.47|358.44|356.04|0
1632934700000|2021-09-29 16:58:20|358.73|356.33|358.87|356.47|358.87|356.47|358.73|356.33|0
1632934710000|2021-09-29 16:58:30|358.73|356.33|358.44|356.04|358.87|356.47|358.44|356.04|0
1632934720000|2021-09-29 16:58:40|358.58|356.18|358.73|356.33|358.73|356.33|358.58|356.18|0
1632934730000|2021-09-29 16:58:50|358.87|356.47|358.73|356.33|358.87|356.47|358.73|356.33|0
1632934740000|2021-09-29 16:59:00|358.58|356.18|358.87|356.47|359.02|356.62|358.58|356.18|0
1632934750000|2021-09-29 16:59:10|358.73|356.33|358.73|356.33|358.73|356.33|358.58|356.18|0
1632934760000|2021-09-29 16:59:20|358.8|356.4|358.73|356.33|358.87|356.47|358.73|356.33|0
1632934770000|2021-09-29 16:59:30|358.87|356.47|358.58|356.18|358.87|356.47|358.58|356.18|0
1632934780000|2021-09-29 16:59:40|358.73|356.33|358.73|356.33|358.73|356.33|358.58|356.18|0
1632934790000|2021-09-29 16:59:50|358.58|356.18|358.44|356.04|358.58|356.18|358.44|356.04|0
1632934810000|2021-09-29 17:00:10|358.58|356.18|358|355.6|358.58|356.18|358|355.6|0
1632934820000|2021-09-29 17:00:20|357.86|355.46|357.71|355.31|357.86|355.46|357.57|355.17|0
1632934830000|2021-09-29 17:00:30|357.86|355.46|358.29|355.89|358.29|355.89|357.86|355.46|0
1632934840000|2021-09-29 17:00:40|358.44|356.04|358.44|356.04|358.58|356.18|358.44|356.04|0
1632934850000|2021-09-29 17:00:50|358.58|356.18|358.87|356.47|358.87|356.47|358.58|356.18|0
1632934860000|2021-09-29 17:01:00|359.02|356.62|359.02|356.62|359.02|356.62|358.87|356.47|0
1632934870000|2021-09-29 17:01:10|358.87|356.47|358.73|356.33|358.87|356.47|358.58|356.18|0
1632934880000|2021-09-29 17:01:20|358.58|356.18|358.58|356.18|358.58|356.18|358.44|356.04|0
1632934890000|2021-09-29 17:01:30|358.44|356.04|358.15|355.75|358.44|356.04|358.15|355.75|0
1632934900000|2021-09-29 17:01:40|358|355.6|357.86|355.46|358|355.6|357.86|355.46|0
1632934910000|2021-09-29 17:01:50|357.71|355.31|357.71|355.31|357.71|355.31|357.56|355.16|0
1632934920000|2021-09-29 17:02:00|357.86|355.46|358|355.6|358.15|355.75|357.85|355.45|0
1632934930000|2021-09-29 17:02:10|357.85|355.45|357.71|355.31|357.85|355.45|357.56|355.16|0
1632934940000|2021-09-29 17:02:20|357.56|355.16|357.42|355.02|357.56|355.16|357.42|355.02|0
1632934950000|2021-09-29 17:02:30|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1632934960000|2021-09-29 17:02:40|357.71|355.31|357.85|355.45|357.85|355.45|357.71|355.31|0
1632934970000|2021-09-29 17:02:50|357.71|355.31|357.27|354.87|357.71|355.31|357.27|354.87|0
1632934980000|2021-09-29 17:03:00|357.13|354.73|357.42|355.02|357.42|355.02|357.13|354.73|0
1632934990000|2021-09-29 17:03:10|357.56|355.16|357.85|355.45|357.85|355.45|357.56|355.16|0
1632935000000|2021-09-29 17:03:20|357.78|355.38|358|355.6|358|355.6|357.78|355.38|0
1632935010000|2021-09-29 17:03:30|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1632935020000|2021-09-29 17:03:40|357.71|355.31|357.71|355.31|357.71|355.31|357.56|355.16|0
1632935030000|2021-09-29 17:03:50|357.85|355.45|357.71|355.31|357.85|355.45|357.71|355.31|0
1632935040000|2021-09-29 17:04:00|357.85|355.45|358|355.6|358.14|355.74|357.85|355.45|0
1632935050000|2021-09-29 17:04:10|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1632935060000|2021-09-29 17:04:20|358|355.6|358|355.6|358|355.6|358|355.6|0
1632935070000|2021-09-29 17:04:30|358.29|355.89|358|355.6|358.29|355.89|358|355.6|0
1632935080000|2021-09-29 17:04:40|357.71|355.31|357.27|354.87|357.71|355.31|357.27|354.87|0
1632935090000|2021-09-29 17:04:50|356.98|354.58|356.55|354.15|356.98|354.58|356.55|354.15|0
1632935100000|2021-09-29 17:05:00|356.4|354|356.98|354.58|357.13|354.73|356.4|354|0
1632935110000|2021-09-29 17:05:10|356.69|354.29|356.84|354.44|356.84|354.44|356.4|354|0
1632935120000|2021-09-29 17:05:20|356.98|354.58|356.98|354.58|356.98|354.58|356.69|354.29|0
1632935130000|2021-09-29 17:05:30|357.13|354.73|356.98|354.58|357.13|354.73|356.84|354.44|0
1632935140000|2021-09-29 17:05:40|356.69|354.29|356.55|354.15|356.69|354.29|356.4|354|0
1632935150000|2021-09-29 17:05:50|356.4|354|356.55|354.15|356.55|354.15|356.4|354|0
1632935160000|2021-09-29 17:06:00|356.4|354|356.11|353.71|356.4|354|356.11|353.71|0
1632935170000|2021-09-29 17:06:10|356.26|353.86|356.4|354|356.4|354|356.26|353.86|0
1632935180000|2021-09-29 17:06:20|356.26|353.86|356.55|354.15|356.55|354.15|356.26|353.86|0
1632935190000|2021-09-29 17:06:30|356.4|354|356.26|353.86|356.55|354.15|356.26|353.86|0
1632935200000|2021-09-29 17:06:40|356.55|354.15|356.69|354.29|356.84|354.44|356.55|354.15|0
1632935210000|2021-09-29 17:06:50|356.4|354|356.55|354.15|356.55|354.15|356.4|354|0
1632935220000|2021-09-29 17:07:00|356.47|354.07|356.55|354.15|356.69|354.29|356.47|354.07|0
1632935230000|2021-09-29 17:07:10|356.4|354|356.4|354|356.4|354|356.26|353.86|0
1632935240000|2021-09-29 17:07:20|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1632935250000|2021-09-29 17:07:30|356.4|354|356.55|354.15|356.55|354.15|356.4|354|0
1632935260000|2021-09-29 17:07:40|356.4|354|356.26|353.86|356.4|354|356.26|353.86|0
1632935270000|2021-09-29 17:07:50|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1632935280000|2021-09-29 17:08:00|355.97|353.57|355.97|353.57|356.11|353.71|355.97|353.57|0
1632935290000|2021-09-29 17:08:10|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1632935300000|2021-09-29 17:08:20|355.68|353.28|355.53|353.13|355.68|353.28|355.53|353.13|0
1632935310000|2021-09-29 17:08:30|355.39|352.99|355.82|353.42|355.82|353.42|355.39|352.99|0
1632935330000|2021-09-29 17:08:50|355.68|353.28|356.4|354|356.4|354|355.68|353.28|0
1632935340000|2021-09-29 17:09:00|356.55|354.15|356.4|354|356.55|354.15|356.4|354|0
1632935350000|2021-09-29 17:09:10|356.55|354.15|356.98|354.58|356.98|354.58|356.55|354.15|0
1632935360000|2021-09-29 17:09:20|357.13|354.73|356.91|354.51|357.13|354.73|356.91|354.51|0
1632935370000|2021-09-29 17:09:30|357.27|354.87|357.56|355.16|357.56|355.16|357.27|354.87|0
1632935380000|2021-09-29 17:09:40|357.71|355.31|358|355.6|358|355.6|357.42|355.02|0
1632935390000|2021-09-29 17:09:50|358.14|355.74|358.14|355.74|358.14|355.74|358.14|355.74|0
1632935400000|2021-09-29 17:10:00|357.92|355.52|357.85|355.45|358|355.6|357.56|355.16|0
1632935410000|2021-09-29 17:10:10|357.56|355.16|358.29|355.89|358.29|355.89|357.56|355.16|0
1632935420000|2021-09-29 17:10:20|358.43|356.03|359.16|356.76|359.16|356.76|358.43|356.03|0
1632935430000|2021-09-29 17:10:30|359.01|356.61|358.58|356.18|359.01|356.61|358.58|356.18|0
1632935440000|2021-09-29 17:10:40|358.43|356.03|358.29|355.89|358.43|356.03|358.29|355.89|0
1632935450000|2021-09-29 17:10:50|358.14|355.74|358.72|356.32|358.72|356.32|358.14|355.74|0
1632935460000|2021-09-29 17:11:00|358.87|356.47|358.29|355.89|358.87|356.47|358.29|355.89|0
1632935470000|2021-09-29 17:11:10|358.14|355.74|358.14|355.74|358.14|355.74|358.14|355.74|0
1632935490000|2021-09-29 17:11:30|358|355.6|358.14|355.74|358.14|355.74|358|355.6|0
1632935500000|2021-09-29 17:11:40|358.58|356.18|358.29|355.89|358.58|356.18|358.29|355.89|0
1632935510000|2021-09-29 17:11:50|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1632935520000|2021-09-29 17:12:00|358.29|355.89|358.58|356.18|358.58|356.18|358.29|355.89|0
1632935540000|2021-09-29 17:12:20|358.43|356.03|358.29|355.89|358.43|356.03|358.29|355.89|0
1632935550000|2021-09-29 17:12:30|358.14|355.74|358.29|355.89|358.29|355.89|358.14|355.74|0
1632935560000|2021-09-29 17:12:40|358.43|356.03|358.29|355.89|358.43|356.03|358.29|355.89|0
1632935570000|2021-09-29 17:12:50|358.43|356.03|358.29|355.89|358.43|356.03|358.29|355.89|0
1632935580000|2021-09-29 17:13:00|358.14|355.74|357.85|355.45|358.14|355.74|357.85|355.45|0
1632935590000|2021-09-29 17:13:10|357.71|355.31|358|355.6|358|355.6|357.71|355.31|0
1632935600000|2021-09-29 17:13:20|357.71|355.31|357.42|355.02|357.71|355.31|357.42|355.02|0
1632935610000|2021-09-29 17:13:30|357.71|355.31|357.27|354.87|357.71|355.31|357.27|354.87|0
1632935620000|2021-09-29 17:13:40|357.42|355.02|357.27|354.87|357.42|355.02|357.27|354.87|0
1632935630000|2021-09-29 17:13:50|357.19|354.79|356.98|354.58|357.19|354.79|356.98|354.58|0
1632935640000|2021-09-29 17:14:00|357.13|354.73|357.27|354.87|357.27|354.87|357.13|354.73|0
1632935650000|2021-09-29 17:14:10|357.12|354.72|356.98|354.58|357.12|354.72|356.98|354.58|0
1632935660000|2021-09-29 17:14:20|357.12|354.72|357.27|354.87|357.27|354.87|357.12|354.72|0
1632935670000|2021-09-29 17:14:30|356.83|354.43|356.55|354.15|356.83|354.43|356.55|354.15|0
1632935680000|2021-09-29 17:14:40|356.4|354|356.26|353.86|356.4|354|356.26|353.86|0
1632935690000|2021-09-29 17:14:50|356.4|354|356.69|354.29|356.69|354.29|356.4|354|0
1632935700000|2021-09-29 17:15:00|357.12|354.72|356.83|354.43|357.12|354.72|356.69|354.29|0
1632935710000|2021-09-29 17:15:10|356.69|354.29|355.97|353.57|356.69|354.29|355.97|353.57|0
1632935720000|2021-09-29 17:15:20|356.11|353.71|356.32|353.92|356.32|353.92|356.11|353.71|0
1632935730000|2021-09-29 17:15:30|356.4|354|356.83|354.43|356.83|354.43|356.4|354|0
1632935740000|2021-09-29 17:15:40|356.54|354.14|356.54|354.14|356.69|354.29|356.54|354.14|0
1632935750000|2021-09-29 17:15:50|356.83|354.43|357.27|354.87|357.27|354.87|356.83|354.43|0
1632935760000|2021-09-29 17:16:00|357.41|355.01|357.41|355.01|357.48|355.08|357.41|355.01|0
1632935770000|2021-09-29 17:16:10|357.56|355.16|357.85|355.45|357.85|355.45|357.56|355.16|0
1632935780000|2021-09-29 17:16:20|357.99|355.59|357.99|355.59|358.28|355.88|357.99|355.59|0
1632935790000|2021-09-29 17:16:30|357.85|355.45|357.85|355.45|357.85|355.45|357.56|355.16|0
1632935800000|2021-09-29 17:16:40|357.7|355.3|357.85|355.45|357.85|355.45|357.7|355.3|0
1632935810000|2021-09-29 17:16:50|357.99|355.59|358.28|355.88|358.28|355.88|357.99|355.59|0
1632935820000|2021-09-29 17:17:00|358.43|356.03|359.01|356.61|359.01|356.61|358.43|356.03|0
1632935830000|2021-09-29 17:17:10|358.87|356.47|359.45|357.05|359.45|357.05|358.87|356.47|0
1632935840000|2021-09-29 17:17:20|359.59|357.19|359.3|356.9|359.59|357.19|359.3|356.9|0
1632935850000|2021-09-29 17:17:30|359.74|357.34|359.59|357.19|359.74|357.34|359.45|357.05|0
1632935860000|2021-09-29 17:17:40|359.45|357.05|360.03|357.63|360.03|357.63|359.45|357.05|0
1632935880000|2021-09-29 17:18:00|359.88|357.48|359.88|357.48|360.03|357.63|359.88|357.48|0
1632935890000|2021-09-29 17:18:10|359.59|357.19|359.45|357.05|359.59|357.19|359.3|356.9|0
1632935900000|2021-09-29 17:18:20|359.74|357.34|359.59|357.19|359.74|357.34|359.45|357.05|0
1632935910000|2021-09-29 17:18:30|359.74|357.34|359.74|357.34|359.88|357.48|359.74|357.34|0
1632935920000|2021-09-29 17:18:40|359.59|357.19|359.74|357.34|359.88|357.48|359.59|357.19|0
1632935930000|2021-09-29 17:18:50|359.59|357.19|359.45|357.05|359.59|357.19|359.45|357.05|0
1632935940000|2021-09-29 17:19:00|359.3|356.9|359.45|357.05|359.45|357.05|359.3|356.9|0
1632935950000|2021-09-29 17:19:10|359.88|357.48|359.59|357.19|359.88|357.48|359.45|357.05|0
1632935960000|2021-09-29 17:19:20|359.74|357.34|359.88|357.48|359.88|357.48|359.74|357.34|0
1632935970000|2021-09-29 17:19:30|359.59|357.19|359.45|357.05|359.59|357.19|359.45|357.05|0
1632935980000|2021-09-29 17:19:40|359.3|356.9|359.3|356.9|359.45|357.05|359.3|356.9|0
1632935990000|2021-09-29 17:19:50|359.15|356.75|359.45|357.05|359.45|357.05|359.15|356.75|0
1632936000000|2021-09-29 17:20:00|359.59|357.19|359.74|357.34|359.74|357.34|359.59|357.19|0
1632936010000|2021-09-29 17:20:10|359.59|357.19|359.74|357.34|359.74|357.34|359.59|357.19|0
1632936020000|2021-09-29 17:20:20|360.17|357.77|360.32|357.92|360.46|358.06|360.17|357.77|0
1632936030000|2021-09-29 17:20:30|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1632936040000|2021-09-29 17:20:40|360.32|357.92|359.74|357.34|360.32|357.92|359.74|357.34|0
1632936050000|2021-09-29 17:20:50|359.45|357.05|359.45|357.05|359.45|357.05|359.3|356.9|0
1632936060000|2021-09-29 17:21:00|359.74|357.34|359.45|357.05|359.74|357.34|359.45|357.05|0
1632936070000|2021-09-29 17:21:10|359.3|356.9|359.22|356.82|359.3|356.9|359.22|356.82|0
1632936080000|2021-09-29 17:21:20|359.15|356.75|359.3|356.9|359.3|356.9|359.15|356.75|0
1632936090000|2021-09-29 17:21:30|359.59|357.19|359.59|357.19|359.74|357.34|359.59|357.19|0
1632936100000|2021-09-29 17:21:40|359.88|357.48|359.88|357.48|360.03|357.63|359.88|357.48|0
1632936110000|2021-09-29 17:21:50|359.74|357.34|359.44|357.04|359.74|357.34|359.44|357.04|0
1632936120000|2021-09-29 17:22:00|359.51|357.11|359.44|357.04|359.59|357.19|359.44|357.04|0
1632936130000|2021-09-29 17:22:10|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1632936140000|2021-09-29 17:22:20|360.03|357.63|360.32|357.92|360.32|357.92|360.03|357.63|0
1632936150000|2021-09-29 17:22:30|360.17|357.77|360.03|357.63|360.17|357.77|360.03|357.63|0
1632936160000|2021-09-29 17:22:40|360.17|357.77|359.59|357.19|360.32|357.92|359.59|357.19|0
1632936170000|2021-09-29 17:22:50|359.74|357.34|360.17|357.77|360.17|357.77|359.74|357.34|0
1632936180000|2021-09-29 17:23:00|360.46|358.06|360.17|357.77|360.46|358.06|360.17|357.77|0
1632936190000|2021-09-29 17:23:10|360.1|357.7|359.74|357.34|360.1|357.7|359.59|357.19|0
1632936200000|2021-09-29 17:23:20|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1632936210000|2021-09-29 17:23:30|360.17|357.77|360.17|357.77|360.32|357.92|360.17|357.77|0
1632936220000|2021-09-29 17:23:40|360.32|357.92|359.88|357.48|360.32|357.92|359.88|357.48|0
1632936230000|2021-09-29 17:23:50|360.03|357.63|359.88|357.48|360.03|357.63|359.88|357.48|0
1632936240000|2021-09-29 17:24:00|359.59|357.19|360.17|357.77|360.17|357.77|359.59|357.19|0
1632936250000|2021-09-29 17:24:10|360.03|357.63|359.73|357.33|360.17|357.77|359.73|357.33|0
1632936260000|2021-09-29 17:24:20|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1632936270000|2021-09-29 17:24:30|359.59|357.19|359.3|356.9|359.59|357.19|359.15|356.75|0
1632936280000|2021-09-29 17:24:40|359.44|357.04|359.88|357.48|359.88|357.48|359.44|357.04|0
1632936290000|2021-09-29 17:24:50|360.17|357.77|359.59|357.19|360.17|357.77|359.59|357.19|0
1632936300000|2021-09-29 17:25:00|360.03|357.63|359.73|357.33|360.03|357.63|359.73|357.33|0
1632936310000|2021-09-29 17:25:10|359.01|356.61|358.43|356.03|359.01|356.61|358.43|356.03|0
1632936320000|2021-09-29 17:25:20|358.57|356.17|357.41|355.01|358.57|356.17|357.41|355.01|0
1632936330000|2021-09-29 17:25:30|357.85|355.45|357.7|355.3|357.85|355.45|357.56|355.16|0
1632936340000|2021-09-29 17:25:40|357.56|355.16|356.98|354.58|357.7|355.3|356.98|354.58|0
1632936350000|2021-09-29 17:25:50|357.27|354.87|357.12|354.72|357.41|355.01|357.12|354.72|0
1632936360000|2021-09-29 17:26:00|357.27|354.87|357.41|355.01|357.41|355.01|357.27|354.87|0
1632936370000|2021-09-29 17:26:10|357.55|355.15|357.41|355.01|357.55|355.15|357.26|354.86|0
1632936380000|2021-09-29 17:26:20|357.26|354.86|357.55|355.15|357.55|355.15|357.26|354.86|0
1632936390000|2021-09-29 17:26:30|357.41|355.01|357.7|355.3|357.7|355.3|357.41|355.01|0
1632936400000|2021-09-29 17:26:40|357.55|355.15|358.14|355.74|358.14|355.74|357.55|355.15|0
1632936410000|2021-09-29 17:26:50|358.28|355.88|358.2|355.8|358.28|355.88|358.14|355.74|0
1632936420000|2021-09-29 17:27:00|358.35|355.95|357.84|355.44|358.35|355.95|357.84|355.44|0
1632936430000|2021-09-29 17:27:10|357.41|355.01|357.12|354.72|357.48|355.08|357.12|354.72|0
1632936440000|2021-09-29 17:27:20|357.26|354.86|356.68|354.28|357.26|354.86|356.68|354.28|0
1632936450000|2021-09-29 17:27:30|356.4|354|356.54|354.14|356.68|354.28|356.4|354|0
1632936460000|2021-09-29 17:27:40|356.4|354|356.54|354.14|356.54|354.14|356.4|354|0
1632936470000|2021-09-29 17:27:50|356.61|354.21|356.54|354.14|356.68|354.28|356.54|354.14|0
1632936480000|2021-09-29 17:28:00|356.39|353.99|356.97|354.57|357.12|354.72|356.39|353.99|0
1632936490000|2021-09-29 17:28:10|356.83|354.43|357.55|355.15|357.55|355.15|356.83|354.43|0
1632936500000|2021-09-29 17:28:20|357.41|355.01|356.68|354.28|357.41|355.01|356.68|354.28|0
1632936510000|2021-09-29 17:28:30|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1632936520000|2021-09-29 17:28:40|356.68|354.28|355.82|353.42|356.68|354.28|355.82|353.42|0
1632936530000|2021-09-29 17:28:50|355.96|353.56|355.96|353.56|356.11|353.71|355.96|353.56|0
1632936540000|2021-09-29 17:29:00|356.54|354.14|356.97|354.57|356.97|354.57|356.54|354.14|0
1632936550000|2021-09-29 17:29:10|356.83|354.43|356.68|354.28|356.83|354.43|356.68|354.28|0
1632936560000|2021-09-29 17:29:20|356.83|354.43|356.39|353.99|356.97|354.57|356.39|353.99|0
1632936570000|2021-09-29 17:29:30|356.54|354.14|356.54|354.14|356.68|354.28|356.54|354.14|0
1632936580000|2021-09-29 17:29:40|356.83|354.43|356.68|354.28|356.83|354.43|356.54|354.14|0
1632936590000|2021-09-29 17:29:50|356.54|354.14|356.68|354.28|356.83|354.43|356.54|354.14|0
1632936600000|2021-09-29 17:30:00|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1632936610000|2021-09-29 17:30:10|356.39|353.99|355.96|353.56|356.39|353.99|355.96|353.56|0
1632936620000|2021-09-29 17:30:20|355.82|353.42|355.82|353.42|355.82|353.42|355.67|353.27|0
1632936630000|2021-09-29 17:30:30|355.67|353.27|355.53|353.13|355.67|353.27|355.53|353.13|0
1632936640000|2021-09-29 17:30:40|354.95|352.55|355.09|352.69|355.09|352.69|354.95|352.55|0
1632936650000|2021-09-29 17:30:50|355.24|352.84|354.8|352.4|355.24|352.84|354.8|352.4|0
1632936660000|2021-09-29 17:31:00|354.95|352.55|354.95|352.55|355.09|352.69|354.95|352.55|0
1632936670000|2021-09-29 17:31:10|354.66|352.26|354.08|351.68|354.66|352.26|354.08|351.68|0
1632936680000|2021-09-29 17:31:20|354.23|351.83|353.94|351.54|354.23|351.83|353.94|351.54|0
1632936690000|2021-09-29 17:31:30|353.79|351.39|353.94|351.54|354.08|351.68|353.79|351.39|0
1632936700000|2021-09-29 17:31:40|354.08|351.68|354.23|351.83|354.23|351.83|353.94|351.54|0
1632936710000|2021-09-29 17:31:50|354.08|351.68|353.94|351.54|354.08|351.68|353.94|351.54|0
1632936720000|2021-09-29 17:32:00|354.23|351.83|354.08|351.68|354.23|351.83|354.08|351.68|0
1632936730000|2021-09-29 17:32:10|354.22|351.82|353.94|351.54|354.22|351.82|353.94|351.54|0
1632936740000|2021-09-29 17:32:20|353.79|351.39|353.79|351.39|353.79|351.39|353.65|351.25|0
1632936750000|2021-09-29 17:32:30|353.94|351.54|353.94|351.54|353.94|351.54|353.94|351.54|0
1632936760000|2021-09-29 17:32:40|354.08|351.68|354.22|351.82|354.22|351.82|354.08|351.68|0
1632936770000|2021-09-29 17:32:50|354.08|351.68|354.08|351.68|354.22|351.82|354.08|351.68|0
1632936780000|2021-09-29 17:33:00|353.94|351.54|353.94|351.54|354.08|351.68|353.79|351.39|0
1632936790000|2021-09-29 17:33:10|354.08|351.68|354.51|352.11|354.51|352.11|354.08|351.68|0
1632936800000|2021-09-29 17:33:20|354.66|352.26|354.95|352.55|354.95|352.55|354.66|352.26|0
1632936810000|2021-09-29 17:33:30|354.8|352.4|354.22|351.82|354.8|352.4|354.22|351.82|0
1632936820000|2021-09-29 17:33:40|354.08|351.68|354.51|352.11|354.51|352.11|354.08|351.68|0
1632936830000|2021-09-29 17:33:50|354.37|351.97|354.51|352.11|354.51|352.11|354.37|351.97|0
1632936840000|2021-09-29 17:34:00|354.37|351.97|354.08|351.68|354.37|351.97|354.08|351.68|0
1632936850000|2021-09-29 17:34:10|354.51|352.11|354.66|352.26|354.66|352.26|354.51|352.11|0
1632936860000|2021-09-29 17:34:20|354.37|351.97|354.66|352.26|354.66|352.26|354.37|351.97|0
1632936870000|2021-09-29 17:34:30|354.8|352.4|354.8|352.4|354.8|352.4|354.66|352.26|0
1632936880000|2021-09-29 17:34:40|355.09|352.69|355.09|352.69|355.09|352.69|354.95|352.55|0
1632936890000|2021-09-29 17:34:50|354.95|352.55|355.09|352.69|355.23|352.83|354.95|352.55|0
1632936900000|2021-09-29 17:35:00|354.8|352.4|354.66|352.26|354.8|352.4|354.66|352.26|0
1632936910000|2021-09-29 17:35:10|354.51|352.11|353.94|351.54|354.51|352.11|353.94|351.54|0
1632936920000|2021-09-29 17:35:20|353.79|351.39|353.94|351.54|353.94|351.54|353.79|351.39|0
1632936930000|2021-09-29 17:35:30|354.08|351.68|353.94|351.54|354.22|351.82|353.94|351.54|0
1632936940000|2021-09-29 17:35:40|353.79|351.39|353.65|351.25|353.79|351.39|353.65|351.25|0
1632936950000|2021-09-29 17:35:50|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1632936960000|2021-09-29 17:36:00|353.65|351.25|353.79|351.39|353.79|351.39|353.65|351.25|0
1632936970000|2021-09-29 17:36:10|353.65|351.25|353.79|351.39|353.79|351.39|353.65|351.25|0
1632936980000|2021-09-29 17:36:20|353.65|351.25|353.93|351.53|353.93|351.53|353.65|351.25|0
1632936990000|2021-09-29 17:36:30|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1632937000000|2021-09-29 17:36:40|353.79|351.39|353.79|351.39|353.79|351.39|353.65|351.25|0
1632937010000|2021-09-29 17:36:50|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1632937020000|2021-09-29 17:37:00|353.79|351.39|353.65|351.25|353.79|351.39|353.65|351.25|0
1632937030000|2021-09-29 17:37:10|353.5|351.1|353.65|351.25|353.65|351.25|353.5|351.1|0
1632937040000|2021-09-29 17:37:20|353.93|351.53|354.37|351.97|354.37|351.97|353.93|351.53|0
1632937050000|2021-09-29 17:37:30|354.51|352.11|354.37|351.97|354.51|352.11|354.37|351.97|0
1632937060000|2021-09-29 17:37:40|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1632937070000|2021-09-29 17:37:50|354.08|351.68|353.65|351.25|354.08|351.68|353.65|351.25|0
1632937080000|2021-09-29 17:38:00|353.5|351.1|353.5|351.1|353.65|351.25|353.5|351.1|0
1632937090000|2021-09-29 17:38:10|353.65|351.25|353.65|351.25|353.65|351.25|353.5|351.1|0
1632937100000|2021-09-29 17:38:20|353.93|351.53|353.79|351.39|353.93|351.53|353.79|351.39|0
1632937110000|2021-09-29 17:38:30|353.93|351.53|353.65|351.25|354.22|351.82|353.65|351.25|0
1632937120000|2021-09-29 17:38:40|353.5|351.1|353.65|351.25|353.65|351.25|353.5|351.1|0
1632937130000|2021-09-29 17:38:50|354.22|351.82|353.93|351.53|354.22|351.82|353.93|351.53|0
1632937140000|2021-09-29 17:39:00|354.08|351.68|354.22|351.82|354.22|351.82|354.08|351.68|0
1632937150000|2021-09-29 17:39:10|354.37|351.97|353.93|351.53|354.37|351.97|353.93|351.53|0
1632937160000|2021-09-29 17:39:20|353.79|351.39|353.64|351.24|353.79|351.39|353.64|351.24|0
1632937170000|2021-09-29 17:39:30|353.79|351.39|353.79|351.39|353.79|351.39|353.64|351.24|0
1632937180000|2021-09-29 17:39:40|353.64|351.24|353.5|351.1|353.64|351.24|353.5|351.1|0
1632937190000|2021-09-29 17:39:50|353.64|351.24|353.5|351.1|353.64|351.24|353.5|351.1|0
1632937200000|2021-09-29 17:40:00|353.93|351.53|353.5|351.1|353.93|351.53|353.5|351.1|0
1632937210000|2021-09-29 17:40:10|353.36|350.96|353.21|350.81|353.36|350.96|353.21|350.81|0
1632937220000|2021-09-29 17:40:20|353.36|350.96|353.21|350.81|353.36|350.96|353.21|350.81|0
1632937230000|2021-09-29 17:40:30|353.28|350.88|353.07|350.67|353.28|350.88|353.07|350.67|0
1632937240000|2021-09-29 17:40:40|353.21|350.81|353.21|350.81|353.64|351.24|353.07|350.67|0
1632937250000|2021-09-29 17:40:50|353.07|350.67|352.64|350.24|353.07|350.67|352.64|350.24|0
1632937260000|2021-09-29 17:41:00|352.56|350.16|352.78|350.38|352.78|350.38|352.49|350.09|0
1632937270000|2021-09-29 17:41:10|352.49|350.09|352.35|349.95|352.49|350.09|352.35|349.95|0
1632937280000|2021-09-29 17:41:20|352.49|350.09|352.06|349.66|352.49|350.09|352.06|349.66|0
1632937290000|2021-09-29 17:41:30|352.2|349.8|352.06|349.66|352.2|349.8|352.06|349.66|0
1632937300000|2021-09-29 17:41:40|351.92|349.52|352.06|349.66|352.2|349.8|351.92|349.52|0
1632937310000|2021-09-29 17:41:50|352.49|350.09|352.2|349.8|352.49|350.09|352.2|349.8|0
1632937320000|2021-09-29 17:42:00|352.49|350.09|352.64|350.24|352.64|350.24|352.35|349.95|0
1632937330000|2021-09-29 17:42:10|352.92|350.52|352.92|350.52|352.92|350.52|352.78|350.38|0
1632937340000|2021-09-29 17:42:20|353.21|350.81|353.5|351.1|353.5|351.1|353.21|350.81|0
1632937350000|2021-09-29 17:42:30|353.64|351.24|354.22|351.82|354.22|351.82|353.64|351.24|0
1632937360000|2021-09-29 17:42:40|354.51|352.11|354.22|351.82|354.65|352.25|354.22|351.82|0
1632937370000|2021-09-29 17:42:50|354.36|351.96|354.08|351.68|354.36|351.96|354.08|351.68|0
1632937380000|2021-09-29 17:43:00|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1632937390000|2021-09-29 17:43:10|354.36|351.96|353.93|351.53|354.36|351.96|353.93|351.53|0
1632937400000|2021-09-29 17:43:20|353.64|351.24|354.08|351.68|354.08|351.68|353.5|351.1|0
1632937410000|2021-09-29 17:43:30|353.79|351.39|354.08|351.68|354.08|351.68|353.79|351.39|0
1632937420000|2021-09-29 17:43:40|353.93|351.53|354.22|351.82|354.22|351.82|353.93|351.53|0
1632937430000|2021-09-29 17:43:50|354.36|351.96|354.22|351.82|354.36|351.96|354.22|351.82|0
1632937440000|2021-09-29 17:44:00|354.36|351.96|354.51|352.11|354.51|352.11|354.22|351.82|0
1632937450000|2021-09-29 17:44:10|354.94|352.54|354.94|352.54|355.09|352.69|354.94|352.54|0
1632937460000|2021-09-29 17:44:20|354.8|352.4|355.81|353.41|355.81|353.41|354.8|352.4|0
1632937470000|2021-09-29 17:44:30|355.52|353.12|356.24|353.84|356.24|353.84|355.52|353.12|0
1632937480000|2021-09-29 17:44:40|356.1|353.7|355.95|353.55|356.1|353.7|355.81|353.41|0
1632937490000|2021-09-29 17:44:50|355.81|353.41|355.38|352.98|355.81|353.41|355.38|352.98|0
1632937500000|2021-09-29 17:45:00|355.23|352.83|355.09|352.69|355.23|352.83|355.09|352.69|0
1632937510000|2021-09-29 17:45:10|355.23|352.83|354.8|352.4|355.23|352.83|354.8|352.4|0
1632937520000|2021-09-29 17:45:20|354.94|352.54|354.8|352.4|354.94|352.54|354.8|352.4|0
1632937530000|2021-09-29 17:45:30|354.51|352.11|354.51|352.11|354.51|352.11|354.22|351.82|0
1632937540000|2021-09-29 17:45:40|354.65|352.25|354.36|351.96|354.65|352.25|354.36|351.96|0
1632937550000|2021-09-29 17:45:50|354.51|352.11|355.09|352.69|355.09|352.69|354.22|351.82|0
1632937560000|2021-09-29 17:46:00|355.23|352.83|355.37|352.97|355.52|353.12|355.23|352.83|0
1632937570000|2021-09-29 17:46:10|355.23|352.83|354.65|352.25|355.23|352.83|354.65|352.25|0
1632937580000|2021-09-29 17:46:20|354.8|352.4|355.23|352.83|355.23|352.83|354.8|352.4|0
1632937590000|2021-09-29 17:46:30|355.37|352.97|355.52|353.12|355.52|353.12|355.37|352.97|0
1632937600000|2021-09-29 17:46:40|355.37|352.97|356.24|353.84|356.24|353.84|355.37|352.97|0
1632937610000|2021-09-29 17:46:50|356.39|353.99|356.1|353.7|356.39|353.99|356.1|353.7|0
1632937620000|2021-09-29 17:47:00|355.81|353.41|355.66|353.26|355.81|353.41|355.66|353.26|0
1632937630000|2021-09-29 17:47:10|355.52|353.12|355.95|353.55|355.95|353.55|355.52|353.12|0
1632937640000|2021-09-29 17:47:20|355.81|353.41|355.81|353.41|355.95|353.55|355.81|353.41|0
1632937650000|2021-09-29 17:47:30|355.66|353.26|355.23|352.83|355.66|353.26|355.23|352.83|0
1632937660000|2021-09-29 17:47:40|355.37|352.97|355.59|353.19|355.59|353.19|355.37|352.97|0
1632937670000|2021-09-29 17:47:50|355.37|352.97|355.08|352.68|355.37|352.97|355.08|352.68|0
1632937680000|2021-09-29 17:48:00|354.94|352.54|355.08|352.68|355.08|352.68|354.94|352.54|0
1632937690000|2021-09-29 17:48:10|354.94|352.54|354.8|352.4|354.94|352.54|354.8|352.4|0
1632937700000|2021-09-29 17:48:20|354.94|352.54|354.51|352.11|354.94|352.54|354.51|352.11|0
1632937710000|2021-09-29 17:48:30|354.65|352.25|354.65|352.25|354.8|352.4|354.65|352.25|0
1632937720000|2021-09-29 17:48:40|354.36|351.96|354.65|352.25|354.65|352.25|354.36|351.96|0
1632937730000|2021-09-29 17:48:50|354.8|352.4|354.51|352.11|354.8|352.4|354.51|352.11|0
1632937740000|2021-09-29 17:49:00|354.65|352.25|354.65|352.25|354.8|352.4|354.65|352.25|0
1632937750000|2021-09-29 17:49:10|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1632937760000|2021-09-29 17:49:20|354.65|352.25|354.36|351.96|354.65|352.25|354.36|351.96|0
1632937770000|2021-09-29 17:49:30|354.51|352.11|354.36|351.96|354.51|352.11|354.36|351.96|0
1632937780000|2021-09-29 17:49:40|354.51|352.11|354.36|351.96|354.51|352.11|354.36|351.96|0
1632937800000|2021-09-29 17:50:00|354.43|352.03|354.07|351.67|354.43|352.03|354.07|351.67|0
1632937810000|2021-09-29 17:50:10|354.22|351.82|354.22|351.82|354.22|351.82|354.07|351.67|0
1632937820000|2021-09-29 17:50:20|354.8|352.4|354.8|352.4|354.94|352.54|354.8|352.4|0
1632937830000|2021-09-29 17:50:30|354.94|352.54|355.37|352.97|355.37|352.97|354.94|352.54|0
1632937840000|2021-09-29 17:50:40|355.81|353.41|356.24|353.84|356.24|353.84|355.81|353.41|0
1632937850000|2021-09-29 17:50:50|356.1|353.7|356.1|353.7|356.1|353.7|355.95|353.55|0
1632937860000|2021-09-29 17:51:00|356.53|354.13|357.11|354.71|357.25|354.85|356.53|354.13|0
1632937870000|2021-09-29 17:51:10|356.68|354.28|356.24|353.84|356.68|354.28|356.24|353.84|0
1632937880000|2021-09-29 17:51:20|356.1|353.7|356.39|353.99|356.53|354.13|356.1|353.7|0
1632937890000|2021-09-29 17:51:30|356.24|353.84|356.24|353.84|356.24|353.84|356.1|353.7|0
1632937900000|2021-09-29 17:51:40|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1632937910000|2021-09-29 17:51:50|355.95|353.55|355.95|353.55|355.95|353.55|355.81|353.41|0
1632937920000|2021-09-29 17:52:00|355.81|353.41|355.81|353.41|355.81|353.41|355.52|353.12|0
1632937930000|2021-09-29 17:52:10|355.66|353.26|355.52|353.12|355.66|353.26|355.52|353.12|0
1632937940000|2021-09-29 17:52:20|355.81|353.41|355.95|353.55|356.1|353.7|355.81|353.41|0
1632937950000|2021-09-29 17:52:30|355.81|353.41|355.81|353.41|355.95|353.55|355.81|353.41|0
1632937960000|2021-09-29 17:52:40|355.52|353.12|355.52|353.12|355.66|353.26|355.52|353.12|0
1632937970000|2021-09-29 17:52:50|355.66|353.26|355.81|353.41|355.81|353.41|355.66|353.26|0
1632937980000|2021-09-29 17:53:00|355.95|353.55|356.1|353.7|356.1|353.7|355.81|353.41|0
1632937990000|2021-09-29 17:53:10|355.95|353.55|355.95|353.55|355.95|353.55|355.81|353.41|0
1632938000000|2021-09-29 17:53:20|355.81|353.41|355.95|353.55|355.95|353.55|355.81|353.41|0
1632938010000|2021-09-29 17:53:30|356.1|353.7|356.09|353.69|356.1|353.7|356.09|353.69|0
1632938020000|2021-09-29 17:53:40|355.95|353.55|355.81|353.41|355.95|353.55|355.81|353.41|0
1632938030000|2021-09-29 17:53:50|355.95|353.55|356.24|353.84|356.24|353.84|355.81|353.41|0
1632938040000|2021-09-29 17:54:00|356.53|354.13|356.53|354.13|356.67|354.27|356.53|354.13|0
1632938050000|2021-09-29 17:54:10|356.67|354.27|356.67|354.27|356.67|354.27|356.53|354.13|0
1632938060000|2021-09-29 17:54:20|356.53|354.13|356.38|353.98|356.53|354.13|356.38|353.98|0
1632938070000|2021-09-29 17:54:30|356.24|353.84|355.81|353.41|356.24|353.84|355.81|353.41|0
1632938080000|2021-09-29 17:54:40|355.95|353.55|356.09|353.69|356.09|353.69|355.95|353.55|0
1632938090000|2021-09-29 17:54:50|356.24|353.84|356.24|353.84|356.38|353.98|356.24|353.84|0
1632938100000|2021-09-29 17:55:00|355.95|353.55|356.38|353.98|356.38|353.98|355.95|353.55|0
1632938110000|2021-09-29 17:55:10|356.53|354.13|356.53|354.13|356.53|354.13|356.38|353.98|0
1632938120000|2021-09-29 17:55:20|356.82|354.42|356.09|353.69|356.82|354.42|356.09|353.69|0
1632938130000|2021-09-29 17:55:30|356.24|353.84|356.24|353.84|356.24|353.84|356.24|353.84|0
1632938140000|2021-09-29 17:55:40|356.38|353.98|356.67|354.27|356.67|354.27|356.38|353.98|0
1632938150000|2021-09-29 17:55:50|356.53|354.13|356.67|354.27|356.67|354.27|356.53|354.13|0
1632938160000|2021-09-29 17:56:00|356.82|354.42|356.96|354.56|356.96|354.56|356.67|354.27|0
1632938170000|2021-09-29 17:56:10|356.82|354.42|356.96|354.56|356.96|354.56|356.82|354.42|0
1632938180000|2021-09-29 17:56:20|356.82|354.42|356.82|354.42|356.82|354.42|356.67|354.27|0
1632938190000|2021-09-29 17:56:30|357.11|354.71|357.4|355|357.4|355|357.11|354.71|0
1632938200000|2021-09-29 17:56:40|357.25|354.85|357.11|354.71|357.4|355|357.11|354.71|0
1632938210000|2021-09-29 17:56:50|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1632938220000|2021-09-29 17:57:00|357.11|354.71|356.96|354.56|357.11|354.71|356.96|354.56|0
1632938230000|2021-09-29 17:57:10|356.67|354.27|356.82|354.42|356.82|354.42|356.67|354.27|0
1632938240000|2021-09-29 17:57:20|356.96|354.56|357.11|354.71|357.11|354.71|356.96|354.56|0
1632938250000|2021-09-29 17:57:30|357.25|354.85|357.25|354.85|357.25|354.85|357.11|354.71|0
1632938260000|2021-09-29 17:57:40|357.4|355|356.96|354.56|357.4|355|356.96|354.56|0
1632938270000|2021-09-29 17:57:50|357.11|354.71|357.4|355|357.4|355|357.11|354.71|0
1632938280000|2021-09-29 17:58:00|357.69|355.29|357.69|355.29|357.69|355.29|357.54|355.14|0
1632938290000|2021-09-29 17:58:10|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1632938300000|2021-09-29 17:58:20|357.4|355|357.54|355.14|357.54|355.14|357.4|355|0
1632938310000|2021-09-29 17:58:30|357.69|355.29|357.4|355|357.69|355.29|357.4|355|0
1632938320000|2021-09-29 17:58:40|357.11|354.71|356.96|354.56|357.11|354.71|356.96|354.56|0
1632938330000|2021-09-29 17:58:50|357.11|354.71|356.82|354.42|357.11|354.71|356.82|354.42|0
1632938340000|2021-09-29 17:59:00|356.96|354.56|357.11|354.71|357.25|354.85|356.96|354.56|0
1632938350000|2021-09-29 17:59:10|357.25|354.85|357.11|354.71|357.25|354.85|356.96|354.56|0
1632938360000|2021-09-29 17:59:20|357.25|354.85|357.54|355.14|357.69|355.29|357.25|354.85|0
1632938370000|2021-09-29 17:59:30|357.4|355|357.4|355|357.54|355.14|357.4|355|0
1632938380000|2021-09-29 17:59:40|357.25|354.85|357.11|354.71|357.25|354.85|357.11|354.71|0
1632938390000|2021-09-29 17:59:50|357.54|355.14|357.98|355.58|357.98|355.58|357.4|355|0
1632938400000|2021-09-29 18:00:00|357.83|355.43|358.56|356.16|358.56|356.16|357.69|355.29|0
1632938410000|2021-09-29 18:00:10|358.41|356.01|358.7|356.3|358.7|356.3|357.98|355.58|0
1632938420000|2021-09-29 18:00:20|358.56|356.16|358.41|356.01|358.56|356.16|358.12|355.72|0
1632938430000|2021-09-29 18:00:30|358.27|355.87|358.12|355.72|358.27|355.87|358.12|355.72|0
1632938440000|2021-09-29 18:00:40|358.27|355.87|358.27|355.87|358.41|356.01|358.27|355.87|0
1632938450000|2021-09-29 18:00:50|358.12|355.72|358.27|355.87|358.41|356.01|358.12|355.72|0
1632938460000|2021-09-29 18:01:00|358.12|355.72|357.69|355.29|358.12|355.72|357.69|355.29|0
1632938470000|2021-09-29 18:01:10|357.54|355.14|357.69|355.29|357.69|355.29|357.54|355.14|0
1632938480000|2021-09-29 18:01:20|357.54|355.14|357.98|355.58|357.98|355.58|357.54|355.14|0
1632938490000|2021-09-29 18:01:30|358.27|355.87|358.56|356.16|358.56|356.16|358.27|355.87|0
1632938500000|2021-09-29 18:01:40|358.41|356.01|358.56|356.16|358.56|356.16|358.41|356.01|0
1632938510000|2021-09-29 18:01:50|358.63|356.23|358.99|356.59|358.99|356.59|358.63|356.23|0
1632938520000|2021-09-29 18:02:00|359.14|356.74|358.85|356.45|359.14|356.74|358.85|356.45|0
1632938530000|2021-09-29 18:02:10|358.99|356.59|359.14|356.74|359.14|356.74|358.99|356.59|0
1632938540000|2021-09-29 18:02:20|359.28|356.88|359.28|356.88|359.28|356.88|359.14|356.74|0
1632938550000|2021-09-29 18:02:30|359.14|356.74|359.06|356.66|359.14|356.74|359.06|356.66|0
1632938560000|2021-09-29 18:02:40|358.99|356.59|358.99|356.59|358.99|356.59|358.85|356.45|0
1632938570000|2021-09-29 18:02:50|359.14|356.74|358.99|356.59|359.14|356.74|358.85|356.45|0
1632938580000|2021-09-29 18:03:00|358.85|356.45|358.7|356.3|358.85|356.45|358.7|356.3|0
1632938590000|2021-09-29 18:03:10|358.85|356.45|358.85|356.45|358.99|356.59|358.85|356.45|0
1632938610000|2021-09-29 18:03:30|359.14|356.74|359.43|357.03|359.43|357.03|359.14|356.74|0
1632938620000|2021-09-29 18:03:40|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1632938630000|2021-09-29 18:03:50|359.72|357.32|359.57|357.17|359.72|357.32|359.57|357.17|0
1632938650000|2021-09-29 18:04:10|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1632938660000|2021-09-29 18:04:20|359.57|357.17|359.57|357.17|359.72|357.32|359.57|357.17|0
1632938670000|2021-09-29 18:04:30|359.14|356.74|358.99|356.59|359.14|356.74|358.85|356.45|0
1632938680000|2021-09-29 18:04:40|358.85|356.45|359.14|356.74|359.14|356.74|358.85|356.45|0
1632938690000|2021-09-29 18:04:50|359.06|356.66|358.99|356.59|359.06|356.66|358.99|356.59|0
1632938700000|2021-09-29 18:05:00|359.14|356.74|359.28|356.88|359.28|356.88|359.14|356.74|0
1632938710000|2021-09-29 18:05:10|359.21|356.81|358.99|356.59|359.21|356.81|358.85|356.45|0
1632938720000|2021-09-29 18:05:20|358.85|356.45|358.99|356.59|358.99|356.59|358.85|356.45|0
1632938730000|2021-09-29 18:05:30|359.28|356.88|359.14|356.74|359.43|357.03|359.14|356.74|0
1632938740000|2021-09-29 18:05:40|359.57|357.17|360.01|357.61|360.01|357.61|359.57|357.17|0
1632938750000|2021-09-29 18:05:50|360.15|357.75|360.15|357.75|360.3|357.9|360.15|357.75|0
1632938760000|2021-09-29 18:06:00|360.3|357.9|360.15|357.75|360.3|357.9|360.15|357.75|0
1632938770000|2021-09-29 18:06:10|359.86|357.46|359.57|357.17|359.86|357.46|359.57|357.17|0
1632938780000|2021-09-29 18:06:20|359.43|357.03|359.28|356.88|359.43|357.03|359.28|356.88|0
1632938790000|2021-09-29 18:06:30|359.14|356.74|358.99|356.59|359.28|356.88|358.99|356.59|0
1632938800000|2021-09-29 18:06:40|358.7|356.3|358.7|356.3|358.84|356.44|358.7|356.3|0
1632938810000|2021-09-29 18:06:50|358.55|356.15|358.84|356.44|358.84|356.44|358.55|356.15|0
1632938820000|2021-09-29 18:07:00|358.77|356.37|358.84|356.44|358.84|356.44|358.55|356.15|0
1632938830000|2021-09-29 18:07:10|358.7|356.3|359.14|356.74|359.14|356.74|358.7|356.3|0
1632938840000|2021-09-29 18:07:20|359.57|357.17|359.72|357.32|359.72|357.32|359.57|357.17|0
1632938850000|2021-09-29 18:07:30|359.57|357.17|359.57|357.17|359.57|357.17|359.43|357.03|0
1632938860000|2021-09-29 18:07:40|359.86|357.46|360.01|357.61|360.01|357.61|359.57|357.17|0
1632938870000|2021-09-29 18:07:50|359.86|357.46|359.86|357.46|360.01|357.61|359.86|357.46|0
1632938880000|2021-09-29 18:08:00|360.01|357.61|360.01|357.61|360.01|357.61|359.72|357.32|0
1632938890000|2021-09-29 18:08:10|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1632938900000|2021-09-29 18:08:20|360.01|357.61|360.15|357.75|360.15|357.75|360.01|357.61|0
1632938910000|2021-09-29 18:08:30|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1632938920000|2021-09-29 18:08:40|360.44|358.04|361.9|359.5|361.9|359.5|360.44|358.04|0
1632938930000|2021-09-29 18:08:50|362.05|359.65|362.63|360.23|362.78|360.38|362.05|359.65|0
1632938940000|2021-09-29 18:09:00|363.36|360.96|362.92|360.52|363.36|360.96|362.92|360.52|0
1632938950000|2021-09-29 18:09:10|362.56|360.16|362.78|360.38|362.78|360.38|362.49|360.09|0
1632938960000|2021-09-29 18:09:20|362.63|360.23|362.34|359.94|362.63|360.23|362.34|359.94|0
1632938970000|2021-09-29 18:09:30|362.49|360.09|362.63|360.23|362.78|360.38|362.49|360.09|0
1632938980000|2021-09-29 18:09:40|362.78|360.38|362.49|360.09|362.78|360.38|362.34|359.94|0
1632938990000|2021-09-29 18:09:50|362.78|360.38|362.63|360.23|362.78|360.38|362.49|360.09|0
1632939000000|2021-09-29 18:10:00|363.07|360.67|363.51|361.11|363.51|361.11|362.78|360.38|0
1632939010000|2021-09-29 18:10:10|364.09|361.69|364.39|361.99|364.39|361.99|363.95|361.55|0
1632939020000|2021-09-29 18:10:20|365.27|362.87|364.97|362.57|365.27|362.87|364.97|362.57|0
1632939030000|2021-09-29 18:10:30|364.68|362.28|364.83|362.43|364.97|362.57|364.68|362.28|0
1632939040000|2021-09-29 18:10:40|364.53|362.13|364.68|362.28|364.83|362.43|364.53|362.13|0
1632939050000|2021-09-29 18:10:50|364.31|361.91|364.68|362.28|364.68|362.28|364.24|361.84|0
1632939060000|2021-09-29 18:11:00|364.24|361.84|364.53|362.13|364.53|362.13|364.24|361.84|0
1632939070000|2021-09-29 18:11:10|364.68|362.28|365.12|362.72|365.12|362.72|364.68|362.28|0
1632939080000|2021-09-29 18:11:20|365.27|362.87|364.97|362.57|365.27|362.87|364.97|362.57|0
1632939090000|2021-09-29 18:11:30|364.83|362.43|364.97|362.57|364.97|362.57|364.53|362.13|0
1632939100000|2021-09-29 18:11:40|364.83|362.43|364.97|362.57|364.97|362.57|364.68|362.28|0
1632939110000|2021-09-29 18:11:50|366.72|364.32|362.43|360.03|366.72|364.32|362.43|360.03|0
1632939120000|2021-09-29 18:12:00|362.57|360.17|364.28|361.88|364.58|362.18|362.57|360.17|0
1632939130000|2021-09-29 18:12:10|364.58|362.18|364.43|362.03|364.58|362.18|364.43|362.03|0
1632939140000|2021-09-29 18:12:20|364.28|361.88|364.14|361.74|364.28|361.88|363.99|361.59|0
1632939150000|2021-09-29 18:12:30|364.28|361.88|364.28|361.88|364.28|361.88|364.14|361.74|0
1632939160000|2021-09-29 18:12:40|364.43|362.03|364.58|362.18|364.58|362.18|364.43|362.03|0
1632939170000|2021-09-29 18:12:50|364.57|362.17|365.16|362.76|365.16|362.76|364.57|362.17|0
1632939180000|2021-09-29 18:13:00|365.31|362.91|365.46|363.06|365.46|363.06|365.16|362.76|0
1632939190000|2021-09-29 18:13:10|365.31|362.91|365.46|363.06|366.04|363.64|365.31|362.91|0
1632939200000|2021-09-29 18:13:20|365.31|362.91|365.9|363.5|365.9|363.5|365.31|362.91|0
1632939210000|2021-09-29 18:13:30|365.6|363.2|365.6|363.2|365.75|363.35|365.46|363.06|0
1632939220000|2021-09-29 18:13:40|365.46|363.06|365.75|363.35|365.75|363.35|365.46|363.06|0
1632939230000|2021-09-29 18:13:50|366.04|363.64|366.04|363.64|366.04|363.64|365.9|363.5|0
1632939240000|2021-09-29 18:14:00|365.9|363.5|365.75|363.35|365.9|363.5|365.75|363.35|0
1632939250000|2021-09-29 18:14:10|365.6|363.2|365.6|363.2|365.75|363.35|365.6|363.2|0
1632939260000|2021-09-29 18:14:20|365.9|363.5|365.75|363.35|365.9|363.5|365.75|363.35|0
1632939270000|2021-09-29 18:14:30|365.9|363.5|366.34|363.94|366.34|363.94|365.9|363.5|0
1632939280000|2021-09-29 18:14:40|366.19|363.79|366.34|363.94|366.48|364.08|366.19|363.79|0
1632939290000|2021-09-29 18:14:50|366.48|364.08|367.07|364.67|367.07|364.67|366.48|364.08|0
1632939300000|2021-09-29 18:15:00|367.37|364.97|366.78|364.38|367.37|364.97|366.48|364.08|0
1632939310000|2021-09-29 18:15:10|366.63|364.23|366.48|364.08|366.92|364.52|366.48|364.08|0
1632939320000|2021-09-29 18:15:20|366.78|364.38|366.34|363.94|366.92|364.52|366.34|363.94|0
1632939330000|2021-09-29 18:15:30|366.48|364.08|366.34|363.94|366.48|364.08|366.34|363.94|0
1632939340000|2021-09-29 18:15:40|366.48|364.08|366.34|363.94|366.48|364.08|366.19|363.79|0
1632939350000|2021-09-29 18:15:50|366.19|363.79|366.63|364.23|366.63|364.23|366.19|363.79|0
1632939360000|2021-09-29 18:16:00|366.92|364.52|367.07|364.67|367.07|364.67|366.92|364.52|0
1632939370000|2021-09-29 18:16:10|366.92|364.52|366.63|364.23|366.92|364.52|366.63|364.23|0
1632939380000|2021-09-29 18:16:20|367.22|364.82|367.22|364.82|367.22|364.82|367.07|364.67|0
1632939390000|2021-09-29 18:16:30|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1632939400000|2021-09-29 18:16:40|366.92|364.52|366.63|364.23|366.92|364.52|366.63|364.23|0
1632939410000|2021-09-29 18:16:50|366.78|364.38|366.63|364.23|366.78|364.38|366.63|364.23|0
1632939420000|2021-09-29 18:17:00|366.48|364.08|366.63|364.23|366.78|364.38|366.48|364.08|0
1632939430000|2021-09-29 18:17:10|366.34|363.94|366.78|364.38|366.78|364.38|366.34|363.94|0
1632939440000|2021-09-29 18:17:20|366.48|364.08|366.19|363.79|366.48|364.08|366.19|363.79|0
1632939450000|2021-09-29 18:17:30|366.04|363.64|366.04|363.64|366.04|363.64|365.89|363.49|0
1632939460000|2021-09-29 18:17:40|365.89|363.49|365.89|363.49|366.04|363.64|365.89|363.49|0
1632939470000|2021-09-29 18:17:50|366.04|363.64|365.89|363.49|366.04|363.64|365.75|363.35|0
1632939480000|2021-09-29 18:18:00|366.33|363.93|366.19|363.79|366.33|363.93|366.19|363.79|0
1632939490000|2021-09-29 18:18:10|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1632939500000|2021-09-29 18:18:20|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1632939510000|2021-09-29 18:18:30|366.33|363.93|366.92|364.52|366.92|364.52|366.33|363.93|0
1632939520000|2021-09-29 18:18:40|366.99|364.59|367.07|364.67|367.07|364.67|366.99|364.59|0
1632939530000|2021-09-29 18:18:50|366.92|364.52|366.33|363.93|366.92|364.52|366.33|363.93|0
1632939540000|2021-09-29 18:19:00|366.48|364.08|366.33|363.93|366.48|364.08|366.33|363.93|0
1632939550000|2021-09-29 18:19:10|366.63|364.23|366.92|364.52|367.07|364.67|366.63|364.23|0
1632939560000|2021-09-29 18:19:20|366.78|364.38|366.78|364.38|366.92|364.52|366.78|364.38|0
1632939570000|2021-09-29 18:19:30|366.63|364.23|366.33|363.93|366.63|364.23|366.33|363.93|0
1632939580000|2021-09-29 18:19:40|366.19|363.79|365.89|363.49|366.19|363.79|365.89|363.49|0
1632939590000|2021-09-29 18:19:50|366.19|363.79|365.89|363.49|366.19|363.79|365.75|363.35|0
1632939600000|2021-09-29 18:20:00|365.75|363.35|366.19|363.79|366.33|363.93|365.75|363.35|0
1632939610000|2021-09-29 18:20:10|366.33|363.93|366.04|363.64|366.33|363.93|365.89|363.49|0
1632939620000|2021-09-29 18:20:20|365.89|363.49|365.75|363.35|365.89|363.49|365.75|363.35|0
1632939630000|2021-09-29 18:20:30|365.6|363.2|365.31|362.91|365.6|363.2|365.31|362.91|0
1632939640000|2021-09-29 18:20:40|365.45|363.05|365.31|362.91|365.45|363.05|365.16|362.76|0
1632939650000|2021-09-29 18:20:50|365.45|363.05|365.16|362.76|365.45|363.05|365.16|362.76|0
1632939660000|2021-09-29 18:21:00|365.01|362.61|365.31|362.91|365.31|362.91|365.01|362.61|0
1632939670000|2021-09-29 18:21:10|365.45|363.05|365.31|362.91|365.45|363.05|365.31|362.91|0
1632939680000|2021-09-29 18:21:20|365.16|362.76|365.16|362.76|365.16|362.76|365.01|362.61|0
1632939690000|2021-09-29 18:21:30|365.01|362.61|365.3|362.9|365.31|362.91|365.01|362.61|0
1632939700000|2021-09-29 18:21:40|365.45|363.05|365.16|362.76|365.45|363.05|365.16|362.76|0
1632939710000|2021-09-29 18:21:50|365.01|362.61|364.42|362.02|365.01|362.61|364.42|362.02|0
1632939720000|2021-09-29 18:22:00|364.72|362.32|364.42|362.02|364.72|362.32|364.42|362.02|0
1632939730000|2021-09-29 18:22:10|364.57|362.17|364.72|362.32|364.72|362.32|364.57|362.17|0
1632939740000|2021-09-29 18:22:20|364.86|362.46|364.86|362.46|364.86|362.46|364.72|362.32|0
1632939750000|2021-09-29 18:22:30|365.16|362.76|364.86|362.46|365.16|362.76|364.86|362.46|0
1632939760000|2021-09-29 18:22:40|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1632939770000|2021-09-29 18:22:50|365.16|362.76|365.16|362.76|365.16|362.76|365.01|362.61|0
1632939780000|2021-09-29 18:23:00|365.3|362.9|365.3|362.9|365.3|362.9|365.16|362.76|0
1632939790000|2021-09-29 18:23:10|365.16|362.76|365.16|362.76|365.16|362.76|364.86|362.46|0
1632939800000|2021-09-29 18:23:20|365.3|362.9|365.01|362.61|365.3|362.9|365.01|362.61|0
1632939810000|2021-09-29 18:23:30|365.16|362.76|365.01|362.61|365.16|362.76|365.01|362.61|0
1632939820000|2021-09-29 18:23:40|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1632939830000|2021-09-29 18:23:50|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1632939840000|2021-09-29 18:24:00|364.86|362.46|364.86|362.46|365.01|362.61|364.86|362.46|0
1632939850000|2021-09-29 18:24:10|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1632939860000|2021-09-29 18:24:20|365.01|362.61|365.16|362.76|365.3|362.9|365.01|362.61|0
1632939870000|2021-09-29 18:24:30|365.01|362.61|364.86|362.46|365.01|362.61|364.72|362.32|0
1632939880000|2021-09-29 18:24:40|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1632939890000|2021-09-29 18:24:50|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1632939900000|2021-09-29 18:25:00|364.72|362.32|365.45|363.05|365.45|363.05|364.72|362.32|0
1632939910000|2021-09-29 18:25:10|365.6|363.2|365.16|362.76|365.6|363.2|365.16|362.76|0
1632939920000|2021-09-29 18:25:20|365.3|362.9|365.16|362.76|365.3|362.9|365.16|362.76|0
1632939930000|2021-09-29 18:25:30|364.86|362.46|365.3|362.9|365.3|362.9|364.72|362.32|0
1632939940000|2021-09-29 18:25:40|365.45|363.05|365.45|363.05|365.45|363.05|365.3|362.9|0
1632939950000|2021-09-29 18:25:50|365.3|362.9|365.45|363.05|365.45|363.05|365.3|362.9|0
1632939960000|2021-09-29 18:26:00|365.16|362.76|365.16|362.76|365.16|362.76|364.86|362.46|0
1632939970000|2021-09-29 18:26:10|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1632939980000|2021-09-29 18:26:20|365.6|363.2|365.3|362.9|365.6|363.2|365.3|362.9|0
1632939990000|2021-09-29 18:26:30|365.16|362.76|365.16|362.76|365.16|362.76|365.01|362.61|0
1632940000000|2021-09-29 18:26:40|365.01|362.61|365.01|362.61|365.16|362.76|365.01|362.61|0
1632940010000|2021-09-29 18:26:50|365.16|362.76|365.16|362.76|365.16|362.76|365.01|362.61|0
1632940020000|2021-09-29 18:27:00|365.01|362.61|364.86|362.46|365.01|362.61|364.86|362.46|0
1632940030000|2021-09-29 18:27:10|365.01|362.61|365.01|362.61|365.16|362.76|365.01|362.61|0
1632940040000|2021-09-29 18:27:20|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1632940050000|2021-09-29 18:27:30|365.01|362.61|365.16|362.76|365.16|362.76|365.01|362.61|0
1632940060000|2021-09-29 18:27:40|365.01|362.61|364.86|362.46|365.01|362.61|364.86|362.46|0
1632940070000|2021-09-29 18:27:50|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1632940080000|2021-09-29 18:28:00|364.86|362.46|365.16|362.76|365.16|362.76|364.86|362.46|0
1632940090000|2021-09-29 18:28:10|365.01|362.61|365.3|362.9|365.3|362.9|365.01|362.61|0
1632940100000|2021-09-29 18:28:20|365.45|363.05|365.3|362.9|365.45|363.05|365.3|362.9|0
1632940110000|2021-09-29 18:28:30|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1632940120000|2021-09-29 18:28:40|365.08|362.68|365.01|362.61|365.08|362.68|364.86|362.46|0
1632940130000|2021-09-29 18:28:50|364.86|362.46|365.01|362.61|365.01|362.61|364.86|362.46|0
1632940140000|2021-09-29 18:29:00|365.16|362.76|365.3|362.9|365.3|362.9|365.16|362.76|0
1632940150000|2021-09-29 18:29:10|365.23|362.83|365.23|362.83|365.23|362.83|365.23|362.83|0
1632940160000|2021-09-29 18:29:20|365.3|362.9|364.86|362.46|365.3|362.9|364.86|362.46|0
1632940170000|2021-09-29 18:29:30|365.01|362.61|364.86|362.46|365.01|362.61|364.86|362.46|0
1632940180000|2021-09-29 18:29:40|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1632940190000|2021-09-29 18:29:50|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1632940200000|2021-09-29 18:30:00|365.01|362.61|365.3|362.9|365.45|363.05|365.01|362.61|0
1632940210000|2021-09-29 18:30:10|365.15|362.75|365.74|363.34|365.74|363.34|365.15|362.75|0
1632940220000|2021-09-29 18:30:20|365.89|363.49|366.18|363.78|366.18|363.78|365.89|363.49|0
1632940230000|2021-09-29 18:30:30|366.04|363.64|366.18|363.78|366.18|363.78|366.04|363.64|0
1632940240000|2021-09-29 18:30:40|366.25|363.85|366.33|363.93|366.33|363.93|366.04|363.64|0
1632940250000|2021-09-29 18:30:50|366.48|364.08|367.21|364.81|367.21|364.81|366.48|364.08|0
1632940260000|2021-09-29 18:31:00|367.06|364.66|367.06|364.66|367.06|364.66|366.77|364.37|0
1632940270000|2021-09-29 18:31:10|366.77|364.37|366.33|363.93|366.77|364.37|366.33|363.93|0
1632940280000|2021-09-29 18:31:20|366.48|364.08|366.62|364.22|366.62|364.22|366.48|364.08|0
1632940290000|2021-09-29 18:31:30|366.48|364.08|366.18|363.78|366.62|364.22|366.18|363.78|0
1632940300000|2021-09-29 18:31:40|366.33|363.93|366.48|364.08|366.48|364.08|366.33|363.93|0
1632940310000|2021-09-29 18:31:50|366.33|363.93|366.77|364.37|366.77|364.37|366.33|363.93|0
1632940320000|2021-09-29 18:32:00|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1632940330000|2021-09-29 18:32:10|366.33|363.93|366.62|364.22|366.62|364.22|366.33|363.93|0
1632940340000|2021-09-29 18:32:20|366.33|363.93|365.96|363.56|366.33|363.93|365.96|363.56|0
1632940350000|2021-09-29 18:32:30|366.03|363.63|365.89|363.49|366.18|363.78|365.89|363.49|0
1632940360000|2021-09-29 18:32:40|366.03|363.63|366.48|364.08|366.48|364.08|366.03|363.63|0
1632940370000|2021-09-29 18:32:50|366.62|364.22|366.62|364.22|366.62|364.22|366.48|364.08|0
1632940380000|2021-09-29 18:33:00|366.77|364.37|366.33|363.93|366.77|364.37|366.33|363.93|0
1632940390000|2021-09-29 18:33:10|366.18|363.78|366.33|363.93|366.33|363.93|366.18|363.78|0
1632940400000|2021-09-29 18:33:20|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1632940410000|2021-09-29 18:33:30|366.62|364.22|366.33|363.93|366.62|364.22|366.33|363.93|0
1632940420000|2021-09-29 18:33:40|366.48|364.08|366.77|364.37|366.77|364.37|366.48|364.08|0
1632940430000|2021-09-29 18:33:50|366.92|364.52|366.48|364.08|366.92|364.52|366.48|364.08|0
1632940440000|2021-09-29 18:34:00|366.62|364.22|366.62|364.22|366.62|364.22|366.62|364.22|0
1632940450000|2021-09-29 18:34:10|366.77|364.37|366.62|364.22|366.77|364.37|366.62|364.22|0
1632940460000|2021-09-29 18:34:20|366.69|364.29|366.62|364.22|366.69|364.29|366.62|364.22|0
1632940470000|2021-09-29 18:34:30|366.48|364.08|366.92|364.52|366.92|364.52|366.48|364.08|0
1632940480000|2021-09-29 18:34:40|367.06|364.66|367.21|364.81|367.21|364.81|367.06|364.66|0
1632940490000|2021-09-29 18:34:50|367.06|364.66|367.21|364.81|367.21|364.81|367.06|364.66|0
1632940500000|2021-09-29 18:35:00|367.36|364.96|366.92|364.52|367.36|364.96|366.77|364.37|0
1632940510000|2021-09-29 18:35:10|366.77|364.37|366.47|364.07|366.77|364.37|366.47|364.07|0
1632940520000|2021-09-29 18:35:20|366.33|363.93|366.03|363.63|366.33|363.93|366.03|363.63|0
1632940530000|2021-09-29 18:35:30|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1632940540000|2021-09-29 18:35:40|366.03|363.63|365.89|363.49|366.03|363.63|365.89|363.49|0
1632940550000|2021-09-29 18:35:50|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1632940560000|2021-09-29 18:36:00|365.89|363.49|365.59|363.19|365.89|363.49|365.59|363.19|0
1632940570000|2021-09-29 18:36:10|365.74|363.34|366.03|363.63|366.03|363.63|365.74|363.34|0
1632940580000|2021-09-29 18:36:20|365.89|363.49|365.74|363.34|365.89|363.49|365.74|363.34|0
1632940590000|2021-09-29 18:36:30|365.89|363.49|365.89|363.49|365.89|363.49|365.74|363.34|0
1632940600000|2021-09-29 18:36:40|366.03|363.63|365.89|363.49|366.03|363.63|365.89|363.49|0
1632940610000|2021-09-29 18:36:50|366.03|363.63|366.03|363.63|366.03|363.63|365.89|363.49|0
1632940620000|2021-09-29 18:37:00|365.89|363.49|365.89|363.49|365.89|363.49|365.74|363.34|0
1632940630000|2021-09-29 18:37:10|365.74|363.34|365.74|363.34|365.89|363.49|365.74|363.34|0
1632940640000|2021-09-29 18:37:20|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1632940650000|2021-09-29 18:37:30|365.74|363.34|366.33|363.93|366.33|363.93|365.74|363.34|0
1632940660000|2021-09-29 18:37:40|366.18|363.78|366.47|364.07|366.47|364.07|366.18|363.78|0
1632940680000|2021-09-29 18:38:00|366.33|363.93|366.18|363.78|366.33|363.93|366.18|363.78|0
1632940690000|2021-09-29 18:38:10|366.33|363.93|366.33|363.93|366.33|363.93|366.18|363.78|0
1632940700000|2021-09-29 18:38:20|366.18|363.78|366.03|363.63|366.18|363.78|366.03|363.63|0
1632940710000|2021-09-29 18:38:30|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1632940720000|2021-09-29 18:38:40|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1632940730000|2021-09-29 18:38:50|365.89|363.49|365.89|363.49|365.89|363.49|365.74|363.34|0
1632940740000|2021-09-29 18:39:00|366.03|363.63|366.33|363.93|366.33|363.93|366.03|363.63|0
1632940750000|2021-09-29 18:39:10|366.62|364.22|366.47|364.07|366.62|364.22|366.47|364.07|0
1632940760000|2021-09-29 18:39:20|366.33|363.93|366.03|363.63|366.33|363.93|366.03|363.63|0
1632940770000|2021-09-29 18:39:30|365.89|363.49|366.18|363.78|366.18|363.78|365.89|363.49|0
1632940780000|2021-09-29 18:39:40|366.03|363.63|365.88|363.48|366.03|363.63|365.88|363.48|0
1632940790000|2021-09-29 18:39:50|365.74|363.34|366.03|363.63|366.03|363.63|365.74|363.34|0
1632940800000|2021-09-29 18:40:00|365.88|363.48|365.88|363.48|366.03|363.63|365.74|363.34|0
1632940810000|2021-09-29 18:40:10|365.74|363.34|365.81|363.41|365.81|363.41|365.59|363.19|0
1632940820000|2021-09-29 18:40:20|365.88|363.48|365.88|363.48|365.88|363.48|365.74|363.34|0
1632940830000|2021-09-29 18:40:30|365.74|363.34|365.74|363.34|365.74|363.34|365.59|363.19|0
1632940840000|2021-09-29 18:40:40|365.44|363.04|365.44|363.04|365.59|363.19|365.44|363.04|0
1632940850000|2021-09-29 18:40:50|365.59|363.19|365.59|363.19|365.59|363.19|365.44|363.04|0
1632940860000|2021-09-29 18:41:00|365.44|363.04|365.59|363.19|365.59|363.19|365.44|363.04|0
1632940870000|2021-09-29 18:41:10|365.74|363.34|365.88|363.48|365.88|363.48|365.74|363.34|0
1632940880000|2021-09-29 18:41:20|366.03|363.63|366.33|363.93|366.47|364.07|366.03|363.63|0
1632940890000|2021-09-29 18:41:30|366.18|363.78|365.88|363.48|366.18|363.78|365.88|363.48|0
1632940900000|2021-09-29 18:41:40|366.03|363.63|366.03|363.63|366.18|363.78|366.03|363.63|0
1632940910000|2021-09-29 18:41:50|366.18|363.78|365.74|363.34|366.18|363.78|365.74|363.34|0
1632940920000|2021-09-29 18:42:00|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1632940930000|2021-09-29 18:42:10|365.74|363.34|365.74|363.34|365.88|363.48|365.59|363.19|0
1632940940000|2021-09-29 18:42:20|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1632940950000|2021-09-29 18:42:30|366.03|363.63|365.88|363.48|366.03|363.63|365.88|363.48|0
1632940960000|2021-09-29 18:42:40|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1632940970000|2021-09-29 18:42:50|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1632940980000|2021-09-29 18:43:00|366.32|363.92|367.06|364.66|367.06|364.66|366.32|363.92|0
1632941000000|2021-09-29 18:43:20|366.91|364.51|367.35|364.95|367.35|364.95|366.91|364.51|0
1632941010000|2021-09-29 18:43:30|367.5|365.1|368.09|365.69|368.09|365.69|367.5|365.1|0
1632941020000|2021-09-29 18:43:40|367.94|365.54|368.24|365.84|368.24|365.84|367.94|365.54|0
1632941030000|2021-09-29 18:43:50|368.09|365.69|368.24|365.84|368.24|365.84|368.09|365.69|0
1632941040000|2021-09-29 18:44:00|368.09|365.69|368.24|365.84|368.24|365.84|367.94|365.54|0
1632941050000|2021-09-29 18:44:10|368.39|365.99|368.39|365.99|368.53|366.13|368.39|365.99|0
1632941060000|2021-09-29 18:44:20|368.24|365.84|368.83|366.43|368.83|366.43|368.24|365.84|0
1632941070000|2021-09-29 18:44:30|368.68|366.28|368.24|365.84|368.68|366.28|368.24|365.84|0
1632941080000|2021-09-29 18:44:40|368.09|365.69|368.09|365.69|368.09|365.69|367.94|365.54|0
1632941090000|2021-09-29 18:44:50|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1632941100000|2021-09-29 18:45:00|368.24|365.84|368.24|365.84|368.24|365.84|368.09|365.69|0
1632941110000|2021-09-29 18:45:10|368.09|365.69|368.53|366.13|368.68|366.28|368.09|365.69|0
1632941120000|2021-09-29 18:45:20|368.68|366.28|369.12|366.72|369.12|366.72|368.68|366.28|0
1632941130000|2021-09-29 18:45:30|368.97|366.57|369.27|366.87|369.27|366.87|368.97|366.57|0
1632941140000|2021-09-29 18:45:40|369.42|367.02|369.27|366.87|369.42|367.02|369.27|366.87|0
1632941150000|2021-09-29 18:45:50|369.12|366.72|368.97|366.57|369.27|366.87|368.97|366.57|0
1632941160000|2021-09-29 18:46:00|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1632941170000|2021-09-29 18:46:10|368.97|366.57|368.24|365.84|368.97|366.57|368.24|365.84|0
1632941180000|2021-09-29 18:46:20|368.09|365.69|367.79|365.39|368.09|365.69|367.79|365.39|0
1632941200000|2021-09-29 18:46:40|367.65|365.25|367.5|365.1|367.65|365.25|367.5|365.1|0
1632941210000|2021-09-29 18:46:50|366.62|364.22|366.32|363.92|366.62|364.22|366.32|363.92|0
1632941220000|2021-09-29 18:47:00|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632941230000|2021-09-29 18:47:10|366.32|363.92|366.32|363.92|366.47|364.07|366.32|363.92|0
1632941240000|2021-09-29 18:47:20|366.47|364.07|366.03|363.63|366.47|364.07|366.03|363.63|0
1632941250000|2021-09-29 18:47:30|366.18|363.78|366.18|363.78|366.32|363.92|366.18|363.78|0
1632941260000|2021-09-29 18:47:40|366.03|363.63|366.03|363.63|366.18|363.78|366.03|363.63|0
1632941270000|2021-09-29 18:47:50|366.18|363.78|366.03|363.63|366.18|363.78|366.03|363.63|0
1632941280000|2021-09-29 18:48:00|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1632941290000|2021-09-29 18:48:10|366.32|363.92|366.47|364.07|366.62|364.22|366.32|363.92|0
1632941300000|2021-09-29 18:48:20|366.62|364.22|366.62|364.22|366.76|364.36|366.62|364.22|0
1632941310000|2021-09-29 18:48:30|366.91|364.51|366.91|364.51|366.91|364.51|366.76|364.36|0
1632941320000|2021-09-29 18:48:40|367.06|364.66|366.62|364.22|367.06|364.66|366.62|364.22|0
1632941330000|2021-09-29 18:48:50|366.69|364.29|366.62|364.22|366.69|364.29|366.62|364.22|0
1632941340000|2021-09-29 18:49:00|366.47|364.07|366.18|363.78|366.47|364.07|366.03|363.63|0
1632941350000|2021-09-29 18:49:10|366.03|363.63|366.18|363.78|366.18|363.78|365.88|363.48|0
1632941360000|2021-09-29 18:49:20|366.17|363.77|365.88|363.48|366.17|363.77|365.88|363.48|0
1632941370000|2021-09-29 18:49:30|365.73|363.33|365.73|363.33|365.73|363.33|365.73|363.33|0
1632941380000|2021-09-29 18:49:40|366.03|363.63|365.88|363.48|366.03|363.63|365.88|363.48|0
1632941390000|2021-09-29 18:49:50|366.03|363.63|366.17|363.77|366.17|363.77|365.88|363.48|0
1632941400000|2021-09-29 18:50:00|366.47|364.07|366.91|364.51|366.91|364.51|366.47|364.07|0
1632941410000|2021-09-29 18:50:10|367.2|364.8|367.2|364.8|367.2|364.8|367.06|364.66|0
1632941420000|2021-09-29 18:50:20|367.06|364.66|366.91|364.51|367.2|364.8|366.91|364.51|0
1632941430000|2021-09-29 18:50:30|367.2|364.8|367.65|365.25|367.65|365.25|367.2|364.8|0
1632941440000|2021-09-29 18:50:40|367.5|365.1|367.06|364.66|367.5|365.1|367.06|364.66|0
1632941450000|2021-09-29 18:50:50|366.91|364.51|366.76|364.36|366.91|364.51|366.76|364.36|0
1632941460000|2021-09-29 18:51:00|366.62|364.22|366.47|364.07|366.62|364.22|366.47|364.07|0
1632941470000|2021-09-29 18:51:10|366.62|364.22|366.69|364.29|366.69|364.29|366.62|364.22|0
1632941480000|2021-09-29 18:51:20|366.91|364.51|367.06|364.66|367.2|364.8|366.91|364.51|0
1632941490000|2021-09-29 18:51:30|366.91|364.51|366.62|364.22|366.91|364.51|366.62|364.22|0
1632941500000|2021-09-29 18:51:40|367.06|364.66|367.06|364.66|367.06|364.66|367.06|364.66|0
1632941510000|2021-09-29 18:51:50|367.2|364.8|367.06|364.66|367.2|364.8|367.06|364.66|0
1632941520000|2021-09-29 18:52:00|367.2|364.8|367.2|364.8|367.35|364.95|367.2|364.8|0
1632941530000|2021-09-29 18:52:10|367.06|364.66|367.79|365.39|367.79|365.39|367.06|364.66|0
1632941540000|2021-09-29 18:52:20|367.94|365.54|368.23|365.83|368.23|365.83|367.94|365.54|0
1632941550000|2021-09-29 18:52:30|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1632941560000|2021-09-29 18:52:40|368.23|365.83|368.09|365.69|368.23|365.83|368.09|365.69|0
1632941570000|2021-09-29 18:52:50|367.79|365.39|367.94|365.54|367.94|365.54|367.79|365.39|0
1632941580000|2021-09-29 18:53:00|368.23|365.83|367.64|365.24|368.23|365.83|367.64|365.24|0
1632941590000|2021-09-29 18:53:10|367.79|365.39|367.64|365.24|367.79|365.39|367.64|365.24|0
1632941600000|2021-09-29 18:53:20|367.5|365.1|367.35|364.95|367.5|365.1|367.35|364.95|0
1632941610000|2021-09-29 18:53:30|367.06|364.66|367.35|364.95|367.35|364.95|367.06|364.66|0
1632941620000|2021-09-29 18:53:40|367.2|364.8|367.35|364.95|367.5|365.1|367.2|364.8|0
1632941630000|2021-09-29 18:53:50|367.5|365.1|367.35|364.95|367.5|365.1|367.13|364.73|0
1632941640000|2021-09-29 18:54:00|366.91|364.51|366.91|364.51|366.91|364.51|366.61|364.21|0
1632941650000|2021-09-29 18:54:10|366.76|364.36|366.91|364.51|366.91|364.51|366.76|364.36|0
1632941660000|2021-09-29 18:54:20|366.76|364.36|366.61|364.21|366.76|364.36|366.61|364.21|0
1632941670000|2021-09-29 18:54:30|366.76|364.36|366.91|364.51|367.2|364.8|366.76|364.36|0
1632941680000|2021-09-29 18:54:40|366.76|364.36|367.5|365.1|367.5|365.1|366.76|364.36|0
1632941690000|2021-09-29 18:54:50|367.64|365.24|367.94|365.54|368.09|365.69|367.64|365.24|0
1632941700000|2021-09-29 18:55:00|367.79|365.39|367.64|365.24|367.79|365.39|367.64|365.24|0
1632941710000|2021-09-29 18:55:10|367.79|365.39|366.91|364.51|367.79|365.39|366.91|364.51|0
1632941720000|2021-09-29 18:55:20|366.76|364.36|366.61|364.21|366.76|364.36|366.61|364.21|0
1632941730000|2021-09-29 18:55:30|366.76|364.36|366.76|364.36|366.76|364.36|366.61|364.21|0
1632941740000|2021-09-29 18:55:40|366.91|364.51|366.61|364.21|366.91|364.51|366.61|364.21|0
1632941750000|2021-09-29 18:55:50|366.47|364.07|366.47|364.07|366.47|364.07|366.32|363.92|0
1632941760000|2021-09-29 18:56:00|366.91|364.51|366.61|364.21|366.91|364.51|366.61|364.21|0
1632941770000|2021-09-29 18:56:10|366.32|363.92|366.76|364.36|366.76|364.36|366.32|363.92|0
1632941780000|2021-09-29 18:56:20|366.91|364.51|367.05|364.65|367.05|364.65|366.76|364.36|0
1632941790000|2021-09-29 18:56:30|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1632941800000|2021-09-29 18:56:40|366.32|363.92|366.61|364.21|366.61|364.21|366.32|363.92|0
1632941810000|2021-09-29 18:56:50|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1632941820000|2021-09-29 18:57:00|366.61|364.21|366.91|364.51|366.91|364.51|366.61|364.21|0
1632941830000|2021-09-29 18:57:10|366.76|364.36|366.61|364.21|366.76|364.36|366.61|364.21|0
1632941840000|2021-09-29 18:57:20|366.47|364.07|366.91|364.51|366.91|364.51|366.47|364.07|0
1632941850000|2021-09-29 18:57:30|366.76|364.36|366.76|364.36|366.91|364.51|366.61|364.21|0
1632941860000|2021-09-29 18:57:40|366.91|364.51|367.05|364.65|367.05|364.65|366.91|364.51|0
1632941870000|2021-09-29 18:57:50|367.2|364.8|367.05|364.65|367.2|364.8|367.05|364.65|0
1632941880000|2021-09-29 18:58:00|366.76|364.36|367.2|364.8|367.2|364.8|366.76|364.36|0
1632941890000|2021-09-29 18:58:10|367.35|364.95|367.35|364.95|367.5|365.1|367.35|364.95|0
1632941900000|2021-09-29 18:58:20|367.5|365.1|367.2|364.8|367.5|365.1|367.2|364.8|0
1632941910000|2021-09-29 18:58:30|367.35|364.95|367.35|364.95|367.35|364.95|367.35|364.95|0
1632941920000|2021-09-29 18:58:40|367.05|364.65|367.5|365.1|367.5|365.1|367.05|364.65|0
1632941930000|2021-09-29 18:58:50|367.35|364.95|367.5|365.1|367.5|365.1|367.35|364.95|0
1632941940000|2021-09-29 18:59:00|367.64|365.24|367.79|365.39|367.79|365.39|367.5|365.1|0
1632941950000|2021-09-29 18:59:10|367.64|365.24|367.35|364.95|367.64|365.24|367.35|364.95|0
1632941960000|2021-09-29 18:59:20|367.2|364.8|367.35|364.95|367.35|364.95|367.2|364.8|0
1632941970000|2021-09-29 18:59:30|367.49|365.09|367.49|365.09|367.49|365.09|367.49|365.09|0
1632941980000|2021-09-29 18:59:40|367.35|364.95|367.49|365.09|367.64|365.24|367.35|364.95|0
1632941990000|2021-09-29 18:59:50|367.35|364.95|367.49|365.09|367.49|365.09|367.2|364.8|0
1632942000000|2021-09-29 19:00:00|367.79|365.39|367.49|365.09|367.94|365.54|367.49|365.09|0
1632942010000|2021-09-29 19:00:10|367.64|365.24|368.53|366.13|368.53|366.13|367.64|365.24|0
1632942020000|2021-09-29 19:00:20|368.38|365.98|368.67|366.27|368.67|366.27|368.38|365.98|0
1632942030000|2021-09-29 19:00:30|368.82|366.42|368.82|366.42|368.97|366.57|368.67|366.27|0
1632942040000|2021-09-29 19:00:40|368.67|366.27|367.94|365.54|368.67|366.27|367.94|365.54|0
1632942050000|2021-09-29 19:00:50|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1632942060000|2021-09-29 19:01:00|367.64|365.24|367.2|364.8|367.64|365.24|367.2|364.8|0
1632942070000|2021-09-29 19:01:10|367.35|364.95|366.91|364.51|367.35|364.95|366.91|364.51|0
1632942080000|2021-09-29 19:01:20|367.05|364.65|366.76|364.36|367.05|364.65|366.61|364.21|0
1632942090000|2021-09-29 19:01:30|366.46|364.06|366.32|363.92|366.46|364.06|366.32|363.92|0
1632942100000|2021-09-29 19:01:40|366.17|363.77|366.17|363.77|366.32|363.92|366.02|363.62|0
1632942110000|2021-09-29 19:01:50|366.32|363.92|366.17|363.77|366.32|363.92|366.02|363.62|0
1632942120000|2021-09-29 19:02:00|366.32|363.92|366.46|364.06|366.46|364.06|366.32|363.92|0
1632942130000|2021-09-29 19:02:10|366.17|363.77|365.88|363.48|366.17|363.77|365.88|363.48|0
1632942140000|2021-09-29 19:02:20|366.02|363.62|365.88|363.48|366.02|363.62|365.88|363.48|0
1632942150000|2021-09-29 19:02:30|366.02|363.62|366.02|363.62|366.17|363.77|366.02|363.62|0
1632942160000|2021-09-29 19:02:40|366.17|363.77|366.46|364.06|366.46|364.06|366.17|363.77|0
1632942170000|2021-09-29 19:02:50|366.32|363.92|366.32|363.92|366.46|364.06|366.32|363.92|0
1632942180000|2021-09-29 19:03:00|365.88|363.48|365.58|363.18|365.88|363.48|365.58|363.18|0
1632942190000|2021-09-29 19:03:10|365.65|363.25|365.88|363.48|365.88|363.48|365.65|363.25|0
1632942200000|2021-09-29 19:03:20|365.73|363.33|365.88|363.48|365.88|363.48|365.73|363.33|0
1632942210000|2021-09-29 19:03:30|366.02|363.62|365.88|363.48|366.02|363.62|365.88|363.48|0
1632942220000|2021-09-29 19:03:40|365.8|363.4|365.43|363.03|365.8|363.4|365.43|363.03|0
1632942230000|2021-09-29 19:03:50|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1632942240000|2021-09-29 19:04:00|365.43|363.03|365.73|363.33|365.73|363.33|365.43|363.03|0
1632942250000|2021-09-29 19:04:10|365.58|363.18|364.85|362.45|365.58|363.18|364.85|362.45|0
1632942260000|2021-09-29 19:04:20|364.26|361.86|363.97|361.57|364.26|361.86|363.97|361.57|0
1632942270000|2021-09-29 19:04:30|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1632942280000|2021-09-29 19:04:40|363.97|361.57|364.26|361.86|364.26|361.86|363.97|361.57|0
1632942290000|2021-09-29 19:04:50|363.97|361.57|363.97|361.57|364.11|361.71|363.97|361.57|0
1632942300000|2021-09-29 19:05:00|364.41|362.01|364.26|361.86|364.41|362.01|364.26|361.86|0
1632942310000|2021-09-29 19:05:10|364.41|362.01|363.67|361.27|364.41|362.01|363.67|361.27|0
1632942320000|2021-09-29 19:05:20|363.82|361.42|364.26|361.86|364.26|361.86|363.82|361.42|0
1632942330000|2021-09-29 19:05:30|364.41|362.01|364.55|362.15|364.55|362.15|364.26|361.86|0
1632942340000|2021-09-29 19:05:40|364.26|361.86|364.33|361.93|364.33|361.93|364.26|361.86|0
1632942350000|2021-09-29 19:05:50|364.55|362.15|365.29|362.89|365.29|362.89|364.55|362.15|0
1632942360000|2021-09-29 19:06:00|365.43|363.03|365.29|362.89|365.43|363.03|365.29|362.89|0
1632942370000|2021-09-29 19:06:10|365.43|363.03|365.58|363.18|365.73|363.33|365.43|363.03|0
1632942380000|2021-09-29 19:06:20|365.73|363.33|365.73|363.33|365.87|363.47|365.73|363.33|0
1632942390000|2021-09-29 19:06:30|365.87|363.47|365.73|363.33|365.87|363.47|365.58|363.18|0
1632942400000|2021-09-29 19:06:40|365.58|363.18|365.73|363.33|365.73|363.33|365.58|363.18|0
1632942410000|2021-09-29 19:06:50|365.87|363.47|366.02|363.62|366.02|363.62|365.87|363.47|0
1632942420000|2021-09-29 19:07:00|365.87|363.47|366.17|363.77|366.17|363.77|365.87|363.47|0
1632942430000|2021-09-29 19:07:10|366.02|363.62|366.31|363.91|366.31|363.91|366.02|363.62|0
1632942440000|2021-09-29 19:07:20|366.61|364.21|366.17|363.77|366.61|364.21|366.17|363.77|0
1632942450000|2021-09-29 19:07:30|366.31|363.91|366.46|364.06|366.46|364.06|366.17|363.77|0
1632942460000|2021-09-29 19:07:40|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1632942470000|2021-09-29 19:07:50|366.46|364.06|366.9|364.5|366.9|364.5|366.46|364.06|0
1632942480000|2021-09-29 19:08:00|366.61|364.21|365.94|363.54|366.61|364.21|365.94|363.54|0
1632942490000|2021-09-29 19:08:10|366.02|363.62|365.43|363.03|366.02|363.62|365.43|363.03|0
1632942500000|2021-09-29 19:08:20|365.14|362.74|365.14|362.74|365.14|362.74|364.85|362.45|0
1632942510000|2021-09-29 19:08:30|364.99|362.59|364.85|362.45|365.14|362.74|364.85|362.45|0
1632942520000|2021-09-29 19:08:40|364.99|362.59|364.99|362.59|365.14|362.74|364.99|362.59|0
1632942530000|2021-09-29 19:08:50|364.85|362.45|364.85|362.45|364.85|362.45|364.7|362.3|0
1632942540000|2021-09-29 19:09:00|365.43|363.03|365.87|363.47|365.87|363.47|365.43|363.03|0
1632942550000|2021-09-29 19:09:10|366.02|363.62|366.31|363.91|366.31|363.91|366.02|363.62|0
1632942560000|2021-09-29 19:09:20|366.61|364.21|366.75|364.35|366.75|364.35|366.61|364.21|0
1632942570000|2021-09-29 19:09:30|366.31|363.91|365.73|363.33|366.31|363.91|365.73|363.33|0
1632942580000|2021-09-29 19:09:40|365.58|363.18|365.43|363.03|365.58|363.18|365.43|363.03|0
1632942590000|2021-09-29 19:09:50|365.14|362.74|365.14|362.74|365.29|362.89|365.14|362.74|0
1632942600000|2021-09-29 19:10:00|365.43|363.03|365.87|363.47|365.87|363.47|365.43|363.03|0
1632942610000|2021-09-29 19:10:10|365.58|363.18|365.43|363.03|365.58|363.18|365.29|362.89|0
1632942620000|2021-09-29 19:10:20|365.29|362.89|365.73|363.33|365.73|363.33|365.29|362.89|0
1632942630000|2021-09-29 19:10:30|365.87|363.47|365.58|363.18|365.87|363.47|365.58|363.18|0
1632942640000|2021-09-29 19:10:40|365.43|363.03|365.58|363.18|365.58|363.18|365.43|363.03|0
1632942650000|2021-09-29 19:10:50|365.43|363.03|365.28|362.88|365.43|363.03|365.28|362.88|0
1632942660000|2021-09-29 19:11:00|365.73|363.33|365.14|362.74|365.73|363.33|365.14|362.74|0
1632942670000|2021-09-29 19:11:10|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1632942680000|2021-09-29 19:11:20|365.14|362.74|365.28|362.88|365.28|362.88|364.99|362.59|0
1632942690000|2021-09-29 19:11:30|364.99|362.59|365.28|362.88|365.28|362.88|364.99|362.59|0
1632942700000|2021-09-29 19:11:40|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1632942710000|2021-09-29 19:11:50|364.77|362.37|365.14|362.74|365.14|362.74|364.77|362.37|0
1632942720000|2021-09-29 19:12:00|364.99|362.59|365.14|362.74|365.14|362.74|364.84|362.44|0
1632942730000|2021-09-29 19:12:10|365.28|362.88|365.14|362.74|365.28|362.88|365.14|362.74|0
1632942740000|2021-09-29 19:12:20|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1632942750000|2021-09-29 19:12:30|365.06|362.66|365.28|362.88|365.28|362.88|365.06|362.66|0
1632942760000|2021-09-29 19:12:40|365.58|363.18|365.14|362.74|365.58|363.18|365.14|362.74|0
1632942770000|2021-09-29 19:12:50|365.28|362.88|365.28|362.88|365.43|363.03|365.28|362.88|0
1632942780000|2021-09-29 19:13:00|365.58|363.18|365.87|363.47|365.87|363.47|365.58|363.18|0
1632942790000|2021-09-29 19:13:10|365.72|363.32|365.87|363.47|365.87|363.47|365.72|363.32|0
1632942800000|2021-09-29 19:13:20|365.72|363.32|365.43|363.03|365.72|363.32|365.43|363.03|0
1632942810000|2021-09-29 19:13:30|365.28|362.88|365.58|363.18|365.58|363.18|365.28|362.88|0
1632942820000|2021-09-29 19:13:40|365.43|363.03|366.16|363.76|366.16|363.76|365.43|363.03|0
1632942830000|2021-09-29 19:13:50|366.31|363.91|366.46|364.06|366.46|364.06|366.31|363.91|0
1632942840000|2021-09-29 19:14:00|366.31|363.91|366.31|363.91|366.31|363.91|366.16|363.76|0
1632942850000|2021-09-29 19:14:10|366.16|363.76|365.3|362.9|366.16|363.76|365.3|362.9|0
1632942860000|2021-09-29 19:14:20|365.15|362.75|365.6|363.2|365.6|363.2|365.15|362.75|0
1632942870000|2021-09-29 19:14:30|365.3|362.9|365.45|363.05|365.45|363.05|365.3|362.9|0
1632942880000|2021-09-29 19:14:40|365.6|363.2|366.04|363.64|366.04|363.64|365.6|363.2|0
1632942890000|2021-09-29 19:14:50|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1632942900000|2021-09-29 19:15:00|365.89|363.49|365.45|363.05|365.89|363.49|365.45|363.05|0
1632942910000|2021-09-29 19:15:10|365.74|363.34|366.04|363.64|366.18|363.78|365.45|363.05|0
1632942920000|2021-09-29 19:15:20|365.89|363.49|366.04|363.64|366.04|363.64|365.89|363.49|0
1632942930000|2021-09-29 19:15:30|365.89|363.49|365.89|363.49|366.04|363.64|365.89|363.49|0
1632942940000|2021-09-29 19:15:40|366.18|363.78|366.18|363.78|366.18|363.78|365.89|363.49|0
1632942950000|2021-09-29 19:15:50|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1632942960000|2021-09-29 19:16:00|365.74|363.34|365.45|363.05|365.74|363.34|365.45|363.05|0
1632942970000|2021-09-29 19:16:10|365.3|362.9|365.45|363.05|365.6|363.2|365.3|362.9|0
1632942980000|2021-09-29 19:16:20|365.3|362.9|364.71|362.31|365.3|362.9|364.71|362.31|0
1632942990000|2021-09-29 19:16:30|364.57|362.17|364.86|362.46|364.86|362.46|364.57|362.17|0
1632943000000|2021-09-29 19:16:40|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1632943010000|2021-09-29 19:16:50|365.45|363.05|365.59|363.19|365.59|363.19|365.45|363.05|0
1632943020000|2021-09-29 19:17:00|365.45|363.05|365.01|362.61|365.45|363.05|365.01|362.61|0
1632943030000|2021-09-29 19:17:10|365.3|362.9|365.3|362.9|365.3|362.9|365.15|362.75|0
1632943040000|2021-09-29 19:17:20|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1632943050000|2021-09-29 19:17:30|365.45|363.05|365.89|363.49|365.89|363.49|365.45|363.05|0
1632943060000|2021-09-29 19:17:40|366.04|363.64|366.18|363.78|366.48|364.08|366.04|363.64|0
1632943070000|2021-09-29 19:17:50|366.33|363.93|366.33|363.93|366.33|363.93|366.18|363.78|0
1632943080000|2021-09-29 19:18:00|366.48|364.08|366.18|363.78|366.48|364.08|366.18|363.78|0
1632943090000|2021-09-29 19:18:10|366.33|363.93|366.33|363.93|366.33|363.93|366.18|363.78|0
1632943100000|2021-09-29 19:18:20|366.48|364.08|366.48|364.08|366.48|364.08|366.33|363.93|0
1632943110000|2021-09-29 19:18:30|366.62|364.22|366.48|364.08|366.62|364.22|366.48|364.08|0
1632943120000|2021-09-29 19:18:40|366.33|363.93|365.89|363.49|366.33|363.93|365.89|363.49|0
1632943130000|2021-09-29 19:18:50|366.04|363.64|366.04|363.64|366.04|363.64|365.89|363.49|0
1632943140000|2021-09-29 19:19:00|365.89|363.49|365.74|363.34|365.89|363.49|365.74|363.34|0
1632943150000|2021-09-29 19:19:10|365.59|363.19|365.3|362.9|365.59|363.19|365.3|362.9|0
1632943160000|2021-09-29 19:19:20|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1632943180000|2021-09-29 19:19:40|365.15|362.75|364.86|362.46|365.15|362.75|364.57|362.17|0
1632943190000|2021-09-29 19:19:50|365.01|362.61|365.01|362.61|365.01|362.61|364.86|362.46|0
1632943200000|2021-09-29 19:20:00|364.71|362.31|365.15|362.75|365.15|362.75|364.71|362.31|0
1632943210000|2021-09-29 19:20:10|365.01|362.61|364.56|362.16|365.01|362.61|364.56|362.16|0
1632943220000|2021-09-29 19:20:20|364.71|362.31|363.54|361.14|364.71|362.31|363.54|361.14|0
1632943230000|2021-09-29 19:20:30|363.68|361.28|363.83|361.43|363.83|361.43|363.68|361.28|0
1632943240000|2021-09-29 19:20:40|363.98|361.58|364.27|361.87|364.27|361.87|363.83|361.43|0
1632943260000|2021-09-29 19:21:00|364.42|362.02|364.12|361.72|364.42|362.02|364.12|361.72|0
1632943270000|2021-09-29 19:21:10|364.27|361.87|364.42|362.02|364.42|362.02|364.27|361.87|0
1632943280000|2021-09-29 19:21:20|364.27|361.87|364.42|362.02|364.56|362.16|364.27|361.87|0
1632943290000|2021-09-29 19:21:30|364.12|361.72|364.42|362.02|364.42|362.02|364.12|361.72|0
1632943300000|2021-09-29 19:21:40|364.27|361.87|364.12|361.72|364.27|361.87|364.12|361.72|0
1632943310000|2021-09-29 19:21:50|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1632943320000|2021-09-29 19:22:00|364.12|361.72|364.42|362.02|364.42|362.02|364.12|361.72|0
1632943330000|2021-09-29 19:22:10|364.12|361.72|364.12|361.72|364.42|362.02|364.12|361.72|0
1632943340000|2021-09-29 19:22:20|363.83|361.43|363.54|361.14|363.83|361.43|363.54|361.14|0
1632943350000|2021-09-29 19:22:30|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1632943360000|2021-09-29 19:22:40|363.54|361.14|363.98|361.58|363.98|361.58|363.54|361.14|0
1632943370000|2021-09-29 19:22:50|364.12|361.72|364.27|361.87|364.27|361.87|364.12|361.72|0
1632943380000|2021-09-29 19:23:00|364.12|361.72|363.39|360.99|364.12|361.72|363.39|360.99|0
1632943390000|2021-09-29 19:23:10|363.54|361.14|363.54|361.14|363.54|361.14|363.39|360.99|0
1632943400000|2021-09-29 19:23:20|363.24|360.84|363.39|360.99|363.54|361.14|363.24|360.84|0
1632943430000|2021-09-29 19:23:50|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1632943440000|2021-09-29 19:24:00|363.54|361.14|363.24|360.84|363.54|361.14|363.24|360.84|0
1632943450000|2021-09-29 19:24:10|363.39|360.99|363.1|360.7|363.39|360.99|363.1|360.7|0
1632943460000|2021-09-29 19:24:20|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1632943470000|2021-09-29 19:24:30|363.1|360.7|362.95|360.55|363.1|360.7|362.95|360.55|0
1632943480000|2021-09-29 19:24:40|363.1|360.7|362.95|360.55|363.1|360.7|362.95|360.55|0
1632943490000|2021-09-29 19:24:50|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1632943500000|2021-09-29 19:25:00|362.95|360.55|363.39|360.99|363.39|360.99|362.95|360.55|0
1632943510000|2021-09-29 19:25:10|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1632943520000|2021-09-29 19:25:20|363.83|361.43|364.27|361.87|364.27|361.87|363.83|361.43|0
1632943530000|2021-09-29 19:25:30|364.42|362.02|364.56|362.16|364.56|362.16|364.27|361.87|0
1632943540000|2021-09-29 19:25:40|364.86|362.46|365|362.6|365|362.6|364.86|362.46|0
1632943550000|2021-09-29 19:25:50|364.86|362.46|364.71|362.31|364.86|362.46|364.42|362.02|0
1632943560000|2021-09-29 19:26:00|364.86|362.46|364.86|362.46|364.86|362.46|364.71|362.31|0
1632943570000|2021-09-29 19:26:10|364.71|362.31|364.42|362.02|364.71|362.31|364.42|362.02|0
1632943580000|2021-09-29 19:26:20|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1632943590000|2021-09-29 19:26:30|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1632943600000|2021-09-29 19:26:40|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1632943610000|2021-09-29 19:26:50|364.42|362.02|364.56|362.16|364.56|362.16|364.42|362.02|0
1632943620000|2021-09-29 19:27:00|364.42|362.02|364.56|362.16|364.56|362.16|364.42|362.02|0
1632943630000|2021-09-29 19:27:10|364.42|362.02|364.56|362.16|364.56|362.16|364.42|362.02|0
1632943640000|2021-09-29 19:27:20|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1632943650000|2021-09-29 19:27:30|364.56|362.16|364.56|362.16|364.56|362.16|364.56|362.16|0
1632943660000|2021-09-29 19:27:40|364.42|362.02|364.56|362.16|364.56|362.16|364.42|362.02|0
1632943670000|2021-09-29 19:27:50|364.42|362.02|364.12|361.72|364.42|362.02|364.12|361.72|0
1632943680000|2021-09-29 19:28:00|364.27|361.87|364.12|361.72|364.27|361.87|364.12|361.72|0
1632943690000|2021-09-29 19:28:10|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1632943700000|2021-09-29 19:28:20|364.12|361.72|363.97|361.57|364.12|361.72|363.97|361.57|0
1632943710000|2021-09-29 19:28:30|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1632943720000|2021-09-29 19:28:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1632943730000|2021-09-29 19:28:50|363.83|361.43|363.83|361.43|363.97|361.57|363.83|361.43|0
1632943740000|2021-09-29 19:29:00|363.97|361.57|364.19|361.79|364.27|361.87|363.97|361.57|0
1632943750000|2021-09-29 19:29:10|364.12|361.72|363.83|361.43|364.12|361.72|363.68|361.28|0
1632943760000|2021-09-29 19:29:20|364.27|361.87|363.97|361.57|364.27|361.87|363.97|361.57|0
1632943770000|2021-09-29 19:29:30|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1632943780000|2021-09-29 19:29:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1632943790000|2021-09-29 19:29:50|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1632943800000|2021-09-29 19:30:00|363.39|360.99|363.53|361.13|363.83|361.43|363.39|360.99|0
1632943810000|2021-09-29 19:30:10|363.39|360.99|363.24|360.84|363.68|361.28|363.24|360.84|0
1632943820000|2021-09-29 19:30:20|363.39|360.99|363.53|361.13|363.68|361.28|363.39|360.99|0
1632943830000|2021-09-29 19:30:30|363.24|360.84|363.09|360.69|363.39|360.99|362.95|360.55|0
1632943840000|2021-09-29 19:30:40|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1632943850000|2021-09-29 19:30:50|363.39|360.99|363.39|360.99|363.53|361.13|363.39|360.99|0
1632943860000|2021-09-29 19:31:00|363.24|360.84|363.09|360.69|363.24|360.84|362.95|360.55|0
1632943870000|2021-09-29 19:31:10|363.24|360.84|363.09|360.69|363.24|360.84|362.95|360.55|0
1632943880000|2021-09-29 19:31:20|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1632943890000|2021-09-29 19:31:30|363.39|360.99|364.27|361.87|364.27|361.87|363.39|360.99|0
1632943900000|2021-09-29 19:31:40|364.12|361.72|364.41|362.01|364.41|362.01|364.12|361.72|0
1632943910000|2021-09-29 19:31:50|364.27|361.87|363.83|361.43|364.27|361.87|363.83|361.43|0
1632943920000|2021-09-29 19:32:00|363.39|360.99|363.09|360.69|363.39|360.99|362.95|360.55|0
1632943930000|2021-09-29 19:32:10|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1632943940000|2021-09-29 19:32:20|363.09|360.69|362.95|360.55|363.24|360.84|362.95|360.55|0
1632943950000|2021-09-29 19:32:30|362.8|360.4|362.95|360.55|363.09|360.69|362.8|360.4|0
1632943960000|2021-09-29 19:32:40|362.8|360.4|362.95|360.55|362.95|360.55|362.8|360.4|0
1632943970000|2021-09-29 19:32:50|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1632943980000|2021-09-29 19:33:00|362.65|360.25|362.8|360.4|362.95|360.55|362.65|360.25|0
1632943990000|2021-09-29 19:33:10|362.65|360.25|362.8|360.4|362.8|360.4|362.65|360.25|0
1632944000000|2021-09-29 19:33:20|363.09|360.69|363.53|361.13|363.53|361.13|363.09|360.69|0
1632944010000|2021-09-29 19:33:30|363.68|361.28|363.24|360.84|363.68|361.28|363.24|360.84|0
1632944020000|2021-09-29 19:33:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1632944030000|2021-09-29 19:33:50|362.95|360.55|363.09|360.69|363.09|360.69|362.95|360.55|0
1632944040000|2021-09-29 19:34:00|363.39|360.99|363.31|360.91|363.53|361.13|363.24|360.84|0
1632944050000|2021-09-29 19:34:10|363.53|361.13|363.39|360.99|363.68|361.28|363.39|360.99|0
1632944060000|2021-09-29 19:34:20|363.24|360.84|363.39|360.99|363.46|361.06|363.24|360.84|0
1632944080000|2021-09-29 19:34:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1632944100000|2021-09-29 19:35:00|363.68|361.28|363.68|361.28|363.83|361.43|363.39|360.99|0
1632944110000|2021-09-29 19:35:10|363.53|361.13|363.24|360.84|363.53|361.13|363.24|360.84|0
1632944120000|2021-09-29 19:35:20|363.09|360.69|362.95|360.55|363.09|360.69|362.95|360.55|0
1632944130000|2021-09-29 19:35:30|362.8|360.4|362.8|360.4|362.95|360.55|362.8|360.4|0
1632944140000|2021-09-29 19:35:40|362.65|360.25|362.65|360.25|362.65|360.25|362.51|360.11|0
1632944150000|2021-09-29 19:35:50|362.51|360.11|362.8|360.4|362.8|360.4|362.51|360.11|0
1632944160000|2021-09-29 19:36:00|362.95|360.55|362.8|360.4|362.95|360.55|362.8|360.4|0
1632944170000|2021-09-29 19:36:10|362.65|360.25|362.65|360.25|362.65|360.25|362.36|359.96|0
1632944180000|2021-09-29 19:36:20|362.51|360.11|362.95|360.55|362.95|360.55|362.51|360.11|0
1632944190000|2021-09-29 19:36:30|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1632944200000|2021-09-29 19:36:40|362.51|360.11|362.65|360.25|362.65|360.25|362.51|360.11|0
1632944210000|2021-09-29 19:36:50|362.51|360.11|362.36|359.96|362.51|360.11|362.36|359.96|0
1632944220000|2021-09-29 19:37:00|362.21|359.81|362.36|359.96|362.36|359.96|362.21|359.81|0
1632944230000|2021-09-29 19:37:10|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1632944240000|2021-09-29 19:37:20|362.8|360.4|362.51|360.11|362.8|360.4|362.51|360.11|0
1632944250000|2021-09-29 19:37:30|362.36|359.96|362.21|359.81|362.51|360.11|362.21|359.81|0
1632944260000|2021-09-29 19:37:40|361.92|359.52|361.77|359.37|362.07|359.67|361.77|359.37|0
1632944270000|2021-09-29 19:37:50|361.63|359.23|361.77|359.37|361.77|359.37|361.63|359.23|0
1632944280000|2021-09-29 19:38:00|361.63|359.23|361.77|359.37|361.77|359.37|361.63|359.23|0
1632944290000|2021-09-29 19:38:10|361.92|359.52|362.21|359.81|362.21|359.81|361.92|359.52|0
1632944300000|2021-09-29 19:38:20|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1632944320000|2021-09-29 19:38:40|362.21|359.81|361.92|359.52|362.21|359.81|361.92|359.52|0
1632944330000|2021-09-29 19:38:50|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1632944340000|2021-09-29 19:39:00|361.77|359.37|361.48|359.08|361.77|359.37|361.48|359.08|0
1632944350000|2021-09-29 19:39:10|361.34|358.94|361.33|358.93|361.34|358.94|361.19|358.79|0
1632944360000|2021-09-29 19:39:20|361.19|358.79|361.48|359.08|361.48|359.08|361.19|358.79|0
1632944370000|2021-09-29 19:39:30|361.19|358.79|360.9|358.5|361.19|358.79|360.9|358.5|0
1632944390000|2021-09-29 19:39:50|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1632944400000|2021-09-29 19:40:00|361.19|358.79|361.04|358.64|361.19|358.79|360.9|358.5|0
1632944410000|2021-09-29 19:40:10|360.9|358.5|360.6|358.2|360.9|358.5|360.6|358.2|0
1632944420000|2021-09-29 19:40:20|360.31|357.91|360.46|358.06|360.6|358.2|360.31|357.91|0
1632944440000|2021-09-29 19:40:40|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1632944450000|2021-09-29 19:40:50|360.17|357.77|359.87|357.47|360.17|357.77|359.73|357.33|0
1632944460000|2021-09-29 19:41:00|359.73|357.33|359.73|357.33|359.73|357.33|359.58|357.18|0
1632944470000|2021-09-29 19:41:10|359.58|357.18|359.58|357.18|359.58|357.18|359.44|357.04|0
1632944480000|2021-09-29 19:41:20|359.73|357.33|359.58|357.18|359.73|357.33|359.58|357.18|0
1632944490000|2021-09-29 19:41:30|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1632944500000|2021-09-29 19:41:40|359.58|357.18|359.73|357.33|359.73|357.33|359.58|357.18|0
1632944510000|2021-09-29 19:41:50|359.44|357.04|359.44|357.04|359.73|357.33|359.44|357.04|0
1632944520000|2021-09-29 19:42:00|359.73|357.33|359.73|357.33|359.73|357.33|359.58|357.18|0
1632944530000|2021-09-29 19:42:10|359.87|357.47|359.58|357.18|359.87|357.47|359.58|357.18|0
1632944540000|2021-09-29 19:42:20|359.73|357.33|359.87|357.47|359.87|357.47|359.73|357.33|0
1632944550000|2021-09-29 19:42:30|360.02|357.62|359.73|357.33|360.02|357.62|359.73|357.33|0
1632944560000|2021-09-29 19:42:40|359.87|357.47|359.29|356.89|359.87|357.47|359.29|356.89|0
1632944570000|2021-09-29 19:42:50|359.15|356.75|358.56|356.16|359.15|356.75|358.56|356.16|0
1632944580000|2021-09-29 19:43:00|358.42|356.02|358.42|356.02|358.56|356.16|358.42|356.02|0
1632944590000|2021-09-29 19:43:10|358.56|356.16|358.56|356.16|358.56|356.16|358.56|356.16|0
1632944600000|2021-09-29 19:43:20|358.71|356.31|358.42|356.02|358.71|356.31|358.42|356.02|0
1632944610000|2021-09-29 19:43:30|358.13|355.73|358.27|355.87|358.27|355.87|357.98|355.58|0
1632944620000|2021-09-29 19:43:40|358.13|355.73|358.27|355.87|358.27|355.87|358.13|355.73|0
1632944630000|2021-09-29 19:43:50|358.42|356.02|358.42|356.02|358.56|356.16|358.42|356.02|0
1632944640000|2021-09-29 19:44:00|358.27|355.87|358.56|356.16|358.56|356.16|358.27|355.87|0
1632944650000|2021-09-29 19:44:10|358.42|356.02|358.27|355.87|358.42|356.02|358.27|355.87|0
1632944660000|2021-09-29 19:44:20|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1632944670000|2021-09-29 19:44:30|358.27|355.87|357.98|355.58|358.27|355.87|357.98|355.58|0
1632944680000|2021-09-29 19:44:40|357.83|355.43|357.69|355.29|357.83|355.43|357.69|355.29|0
1632944690000|2021-09-29 19:44:50|357.83|355.43|357.98|355.58|358.13|355.73|357.83|355.43|0
1632944700000|2021-09-29 19:45:00|357.54|355.14|357.54|355.14|357.69|355.29|357.54|355.14|0
1632944710000|2021-09-29 19:45:10|357.69|355.29|357.69|355.29|357.83|355.43|357.69|355.29|0
1632944720000|2021-09-29 19:45:20|357.83|355.43|358.56|356.16|358.56|356.16|357.83|355.43|0
1632944730000|2021-09-29 19:45:30|358.71|356.31|359.29|356.89|359.29|356.89|358.71|356.31|0
1632944740000|2021-09-29 19:45:40|359|356.6|359.14|356.74|359.14|356.74|359|356.6|0
1632944750000|2021-09-29 19:45:50|358.71|356.31|359|356.6|359|356.6|358.71|356.31|0
1632944760000|2021-09-29 19:46:00|358.85|356.45|358.27|355.87|358.85|356.45|358.27|355.87|0
1632944770000|2021-09-29 19:46:10|357.69|355.29|357.69|355.29|357.83|355.43|357.69|355.29|0
1632944780000|2021-09-29 19:46:20|357.54|355.14|357.4|355|357.54|355.14|357.4|355|0
1632944790000|2021-09-29 19:46:30|357.25|354.85|357.4|355|357.4|355|357.11|354.71|0
1632944800000|2021-09-29 19:46:40|357.54|355.14|357.4|355|357.54|355.14|357.4|355|0
1632944810000|2021-09-29 19:46:50|357.25|354.85|357.11|354.71|357.4|355|357.11|354.71|0
1632944820000|2021-09-29 19:47:00|357.4|355|357.4|355|357.4|355|357.18|354.78|0
1632944830000|2021-09-29 19:47:10|357.54|355.14|357.98|355.58|357.98|355.58|357.54|355.14|0
1632944840000|2021-09-29 19:47:20|357.47|355.07|357.98|355.58|357.98|355.58|357.47|355.07|0
1632944850000|2021-09-29 19:47:30|358.12|355.72|358.12|355.72|358.12|355.72|357.98|355.58|0
1632944860000|2021-09-29 19:47:40|357.83|355.43|357.9|355.5|357.9|355.5|357.69|355.29|0
1632944870000|2021-09-29 19:47:50|357.98|355.58|358.42|356.02|358.42|356.02|357.98|355.58|0
1632944880000|2021-09-29 19:48:00|358.27|355.87|357.98|355.58|358.27|355.87|357.98|355.58|0
1632944890000|2021-09-29 19:48:10|358.12|355.72|358.27|355.87|358.27|355.87|358.12|355.72|0
1632944900000|2021-09-29 19:48:20|358.12|355.72|358.71|356.31|358.71|356.31|358.12|355.72|0
1632944910000|2021-09-29 19:48:30|359|356.6|358.85|356.45|359|356.6|358.85|356.45|0
1632944920000|2021-09-29 19:48:40|359|356.6|359.07|356.67|359.07|356.67|358.85|356.45|0
1632944930000|2021-09-29 19:48:50|359|356.6|359.14|356.74|359.14|356.74|359|356.6|0
1632944940000|2021-09-29 19:49:00|358.85|356.45|358.48|356.08|358.85|356.45|358.48|356.08|0
1632944950000|2021-09-29 19:49:10|358.41|356.01|358.56|356.16|358.56|356.16|358.41|356.01|0
1632944960000|2021-09-29 19:49:20|358.41|356.01|358.12|355.72|358.41|356.01|357.98|355.58|0
1632944970000|2021-09-29 19:49:30|357.83|355.43|358.12|355.72|358.12|355.72|357.83|355.43|0
1632944980000|2021-09-29 19:49:40|358.56|356.16|358.56|356.16|358.71|356.31|358.56|356.16|0
1632944990000|2021-09-29 19:49:50|358.27|355.87|358.56|356.16|358.56|356.16|358.27|355.87|0
1632945000000|2021-09-29 19:50:00|357.98|355.58|357.25|354.85|357.98|355.58|357.25|354.85|0
1632945010000|2021-09-29 19:50:10|356.53|354.13|355.66|353.26|356.53|354.13|355.66|353.26|0
1632945020000|2021-09-29 19:50:20|355.8|353.4|355.66|353.26|355.8|353.4|355.51|353.11|0
1632945030000|2021-09-29 19:50:30|356.09|353.69|356.53|354.13|356.53|354.13|356.09|353.69|0
1632945040000|2021-09-29 19:50:40|356.67|354.27|356.52|354.12|356.82|354.42|356.52|354.12|0
1632945050000|2021-09-29 19:50:50|356.67|354.27|356.67|354.27|356.67|354.27|356.38|353.98|0
1632945060000|2021-09-29 19:51:00|356.38|353.98|356.96|354.56|356.96|354.56|356.38|353.98|0
1632945070000|2021-09-29 19:51:10|356.52|354.12|356.52|354.12|356.52|354.12|356.38|353.98|0
1632945080000|2021-09-29 19:51:20|356.82|354.42|356.59|354.19|356.82|354.42|356.38|353.98|0
1632945090000|2021-09-29 19:51:30|356.81|354.41|359.29|356.89|359.29|356.89|354.12|351.72|0
1632945100000|2021-09-29 19:51:40|356.28|353.88|355.99|353.59|356.28|353.88|355.99|353.59|0
1632945110000|2021-09-29 19:51:50|355.7|353.3|356.57|354.17|356.57|354.17|355.7|353.3|0
1632945120000|2021-09-29 19:52:00|356.13|353.73|355.99|353.59|356.13|353.73|355.99|353.59|0
1632945130000|2021-09-29 19:52:10|356.13|353.73|355.41|353.01|356.13|353.73|355.41|353.01|0
1632945140000|2021-09-29 19:52:20|354.97|352.57|355.26|352.86|355.26|352.86|354.97|352.57|0
1632945150000|2021-09-29 19:52:30|354.54|352.14|355.11|352.71|355.11|352.71|354.54|352.14|0
1632945160000|2021-09-29 19:52:40|354.97|352.57|354.53|352.13|354.97|352.57|354.53|352.13|0
1632945170000|2021-09-29 19:52:50|354.39|351.99|354.82|352.42|354.82|352.42|354.39|351.99|0
1632945180000|2021-09-29 19:53:00|354.68|352.28|355.11|352.71|355.11|352.71|354.68|352.28|0
1632945190000|2021-09-29 19:53:10|354.82|352.42|354.82|352.42|354.82|352.42|354.68|352.28|0
1632945200000|2021-09-29 19:53:20|354.68|352.28|354.68|352.28|354.82|352.42|354.68|352.28|0
1632945210000|2021-09-29 19:53:30|354.53|352.13|354.1|351.7|354.68|352.28|354.1|351.7|0
1632945220000|2021-09-29 19:53:40|354.53|352.13|354.53|352.13|354.53|352.13|354.1|351.7|0
1632945230000|2021-09-29 19:53:50|354.39|351.99|354.82|352.42|354.82|352.42|354.39|351.99|0
1632945240000|2021-09-29 19:54:00|354.53|352.13|354.53|352.13|354.53|352.13|354.24|351.84|0
1632945250000|2021-09-29 19:54:10|354.39|351.99|353.81|351.41|354.39|351.99|353.67|351.27|0
1632945260000|2021-09-29 19:54:20|353.67|351.27|353.38|350.98|353.67|351.27|353.38|350.98|0
1632945270000|2021-09-29 19:54:30|353.23|350.83|353.09|350.69|353.38|350.98|353.09|350.69|0
1632945280000|2021-09-29 19:54:40|353.23|350.83|353.09|350.69|353.23|350.83|352.94|350.54|0
1632945290000|2021-09-29 19:54:50|353.23|350.83|352.65|350.25|353.23|350.83|352.65|350.25|0
1632945300000|2021-09-29 19:55:00|352.36|349.96|352.08|349.68|352.36|349.96|351.93|349.53|0
1632945310000|2021-09-29 19:55:10|352.65|350.25|352.36|349.96|352.65|350.25|352.36|349.96|0
1632945320000|2021-09-29 19:55:20|352.22|349.82|352.08|349.68|352.36|349.96|352.08|349.68|0
1632945330000|2021-09-29 19:55:30|351.93|349.53|351.5|349.1|351.93|349.53|351.5|349.1|0
1632945340000|2021-09-29 19:55:40|351.35|348.95|350.92|348.52|351.35|348.95|350.92|348.52|0
1632945350000|2021-09-29 19:55:50|351.07|348.67|351.21|348.81|351.21|348.81|350.78|348.38|0
1632945360000|2021-09-29 19:56:00|351.5|349.1|351.5|349.1|351.5|349.1|351.21|348.81|0
1632945370000|2021-09-29 19:56:10|351.64|349.24|351.93|349.53|351.93|349.53|351.64|349.24|0
1632945380000|2021-09-29 19:56:20|352.22|349.82|352.07|349.67|352.36|349.96|352.07|349.67|0
1632945390000|2021-09-29 19:56:30|351.93|349.53|351.79|349.39|352.07|349.67|351.79|349.39|0
1632945400000|2021-09-29 19:56:40|351.93|349.53|352.22|349.82|352.22|349.82|351.93|349.53|0
1632945410000|2021-09-29 19:56:50|351.93|349.53|351.79|349.39|352.07|349.67|351.79|349.39|0
1632945420000|2021-09-29 19:57:00|351.64|349.24|352.07|349.67|352.22|349.82|351.64|349.24|0
1632945430000|2021-09-29 19:57:10|351.64|349.24|351.21|348.81|351.64|349.24|351.21|348.81|0
1632945440000|2021-09-29 19:57:20|350.92|348.52|350.34|347.94|350.92|348.52|350.34|347.94|0
1632945450000|2021-09-29 19:57:30|350.49|348.09|351.06|348.66|351.06|348.66|350.49|348.09|0
1632945460000|2021-09-29 19:57:40|350.63|348.23|351.21|348.81|351.21|348.81|350.63|348.23|0
1632945470000|2021-09-29 19:57:50|351.06|348.66|351.93|349.53|351.93|349.53|351.06|348.66|0
1632945480000|2021-09-29 19:58:00|351.79|349.39|352.07|349.67|352.07|349.67|351.64|349.24|0
1632945490000|2021-09-29 19:58:10|351.79|349.39|351.5|349.1|351.79|349.39|351.35|348.95|0
1632945500000|2021-09-29 19:58:20|351.35|348.95|351.21|348.81|351.35|348.95|351.21|348.81|0
1632945510000|2021-09-29 19:58:30|351.35|348.95|350.78|348.38|351.35|348.95|350.78|348.38|0
1632945520000|2021-09-29 19:58:40|350.92|348.52|351.21|348.81|351.21|348.81|350.78|348.38|0
1632945530000|2021-09-29 19:58:50|350.92|348.52|351.5|349.1|351.5|349.1|350.92|348.52|0
1632945540000|2021-09-29 19:59:00|352.07|349.67|352.07|349.67|352.07|349.67|351.93|349.53|0
1632945550000|2021-09-29 19:59:10|352.22|349.82|352.07|349.67|352.22|349.82|352.07|349.67|0
1632945560000|2021-09-29 19:59:20|352.22|349.82|352.65|350.25|352.65|350.25|352.22|349.82|0
1632945570000|2021-09-29 19:59:30|352.51|350.11|352.94|350.54|352.94|350.54|352.51|350.11|0
1632945580000|2021-09-29 19:59:40|353.08|350.68|352.36|349.96|353.23|350.83|352.36|349.96|0
1632945590000|2021-09-29 19:59:50|352.07|349.67|352.94|350.54|352.94|350.54|352.07|349.67|0
1632945610000|2021-09-29 20:00:10|353.08|350.68|353.08|350.68|353.08|350.68|352.94|350.54|0
1632945620000|2021-09-29 20:00:20|353.37|350.97|353.81|351.41|353.81|351.41|353.37|350.97|0
1632945630000|2021-09-29 20:00:30|353.95|351.55|354.24|351.84|354.24|351.84|353.95|351.55|0
1632945640000|2021-09-29 20:00:40|354.1|351.7|353.95|351.55|354.1|351.7|353.95|351.55|0
1632945650000|2021-09-29 20:00:50|353.81|351.41|353.95|351.55|353.95|351.55|353.81|351.41|0
1632945660000|2021-09-29 20:01:00|353.66|351.26|353.52|351.12|353.66|351.26|353.37|350.97|0
1632945670000|2021-09-29 20:01:10|353.66|351.26|353.66|351.26|353.81|351.41|353.66|351.26|0
1632945680000|2021-09-29 20:01:20|353.52|351.12|353.81|351.41|353.81|351.41|353.52|351.12|0
1632945690000|2021-09-29 20:01:30|353.95|351.55|353.95|351.55|353.95|351.55|353.81|351.41|0
1632945710000|2021-09-29 20:01:50|354.1|351.7|354.53|352.13|354.53|352.13|354.1|351.7|0
1632945720000|2021-09-29 20:02:00|354.39|351.99|354.68|352.28|354.82|352.42|354.39|351.99|0
1632945730000|2021-09-29 20:02:10|354.82|352.42|354.82|352.42|354.97|352.57|354.82|352.42|0
1632945740000|2021-09-29 20:02:20|354.68|352.28|354.53|352.13|354.68|352.28|354.53|352.13|0
1632945750000|2021-09-29 20:02:30|354.82|352.42|354.82|352.42|354.97|352.57|354.82|352.42|0
1632945760000|2021-09-29 20:02:40|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1632945770000|2021-09-29 20:02:50|355.11|352.71|355.11|352.71|355.11|352.71|354.97|352.57|0
1632945780000|2021-09-29 20:03:00|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1632945790000|2021-09-29 20:03:10|355.4|353|355.26|352.86|355.4|353|355.26|352.86|0
1632945800000|2021-09-29 20:03:20|355.11|352.71|354.97|352.57|355.11|352.71|354.97|352.57|0
1632945820000|2021-09-29 20:03:40|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1632945830000|2021-09-29 20:03:50|354.97|352.57|354.82|352.42|354.97|352.57|354.82|352.42|0
1632945840000|2021-09-29 20:04:00|354.97|352.57|355.26|352.86|355.26|352.86|354.97|352.57|0
1632945850000|2021-09-29 20:04:10|355.11|352.71|355.26|352.86|355.26|352.86|355.11|352.71|0
1632945860000|2021-09-29 20:04:20|355.11|352.71|355.11|352.71|355.11|352.71|354.97|352.57|0
1632945870000|2021-09-29 20:04:30|354.96|352.56|355.25|352.85|355.25|352.85|354.96|352.56|0
1632945890000|2021-09-29 20:04:50|355.4|353|355.98|353.58|355.98|353.58|355.25|352.85|0
1632945900000|2021-09-29 20:05:00|356.42|354.02|356.42|354.02|356.42|354.02|356.13|353.73|0
1632945910000|2021-09-29 20:05:10|356.27|353.87|356.27|353.87|356.27|353.87|356.13|353.73|0
1632945920000|2021-09-29 20:05:20|356.13|353.73|356.42|354.02|356.42|354.02|356.13|353.73|0
1632945930000|2021-09-29 20:05:30|356.56|354.16|356.56|354.16|356.56|354.16|356.42|354.02|0
1632945940000|2021-09-29 20:05:40|356.71|354.31|357|354.6|357|354.6|356.71|354.31|0
1632945950000|2021-09-29 20:05:50|357.14|354.74|357|354.6|357.14|354.74|357|354.6|0
1632945960000|2021-09-29 20:06:00|357.14|354.74|357|354.6|357.14|354.74|357|354.6|0
1632945970000|2021-09-29 20:06:10|356.85|354.45|356.56|354.16|356.85|354.45|356.56|354.16|0
1632945980000|2021-09-29 20:06:20|356.71|354.31|356.71|354.31|356.71|354.31|356.56|354.16|0
1632945990000|2021-09-29 20:06:30|356.85|354.45|356.85|354.45|357|354.6|356.85|354.45|0
1632946000000|2021-09-29 20:06:40|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1632946010000|2021-09-29 20:06:50|356.42|354.02|356.56|354.16|356.56|354.16|356.42|354.02|0
1632946020000|2021-09-29 20:07:00|356.71|354.31|356.85|354.45|356.85|354.45|356.71|354.31|0
1632946030000|2021-09-29 20:07:10|356.71|354.31|356.71|354.31|356.71|354.31|356.56|354.16|0
1632946040000|2021-09-29 20:07:20|356.56|354.16|356.71|354.31|356.71|354.31|356.56|354.16|0
1632946050000|2021-09-29 20:07:30|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1632946060000|2021-09-29 20:07:40|356.42|354.02|356.71|354.31|356.71|354.31|356.42|354.02|0
1632946070000|2021-09-29 20:07:50|356.85|354.45|356.71|354.31|356.85|354.45|356.56|354.16|0
1632946080000|2021-09-29 20:08:00|356.85|354.45|356.71|354.31|356.85|354.45|356.71|354.31|0
1632946090000|2021-09-29 20:08:10|356.56|354.16|356.56|354.16|356.63|354.23|356.56|354.16|0
1632946100000|2021-09-29 20:08:20|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1632946110000|2021-09-29 20:08:30|356.41|354.01|356.12|353.72|356.41|354.01|355.98|353.58|0
1632946120000|2021-09-29 20:08:40|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1632946130000|2021-09-29 20:08:50|356.12|353.72|356.27|353.87|356.41|354.01|356.12|353.72|0
1632946140000|2021-09-29 20:09:00|356.12|353.72|356.41|354.01|356.41|354.01|356.12|353.72|0
1632946150000|2021-09-29 20:09:10|356.56|354.16|356.41|354.01|356.56|354.16|356.41|354.01|0
1632946160000|2021-09-29 20:09:20|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1632946170000|2021-09-29 20:09:30|356.85|354.45|357|354.6|357|354.6|356.85|354.45|0
1632946180000|2021-09-29 20:09:40|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1632946190000|2021-09-29 20:09:50|357|354.6|357|354.6|357|354.6|357|354.6|0
1632946200000|2021-09-29 20:10:00|356.85|354.45|356.85|354.45|357|354.6|356.85|354.45|0
1632946210000|2021-09-29 20:10:10|356.7|354.3|356.7|354.3|356.85|354.45|356.7|354.3|0
1632946220000|2021-09-29 20:10:20|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1632946230000|2021-09-29 20:10:30|357|354.6|356.7|354.3|357|354.6|356.7|354.3|0
1632946240000|2021-09-29 20:10:40|356.41|354.01|356.41|354.01|356.41|354.01|356.27|353.87|0
1632946250000|2021-09-29 20:10:50|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1632946260000|2021-09-29 20:11:00|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1632946270000|2021-09-29 20:11:10|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1632946280000|2021-09-29 20:11:20|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1632946290000|2021-09-29 20:11:30|356.56|354.16|356.56|354.16|356.7|354.3|356.56|354.16|0
1632946300000|2021-09-29 20:11:40|356.7|354.3|356.99|354.59|356.99|354.59|356.7|354.3|0
1632946310000|2021-09-29 20:11:50|357.14|354.74|357.43|355.03|357.43|355.03|357.14|354.74|0
1632946320000|2021-09-29 20:12:00|357.58|355.18|357.14|354.74|357.58|355.18|357.14|354.74|0
1632946330000|2021-09-29 20:12:10|357.29|354.89|357.43|355.03|357.43|355.03|357.29|354.89|0
1632946340000|2021-09-29 20:12:20|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1632946350000|2021-09-29 20:12:30|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1632946360000|2021-09-29 20:12:40|357.29|354.89|357.43|355.03|357.43|355.03|357.29|354.89|0
1632946370000|2021-09-29 20:12:50|357.29|354.89|357.14|354.74|357.29|354.89|357.14|354.74|0
1632946380000|2021-09-29 20:13:00|357.06|354.66|357.14|354.74|357.14|354.74|357.06|354.66|0
1632946390000|2021-09-29 20:13:10|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1632946400000|2021-09-29 20:13:20|357.14|354.74|357.29|354.89|357.29|354.89|357.14|354.74|0
1632946420000|2021-09-29 20:13:40|357.28|354.88|357.72|355.32|357.72|355.32|357.28|354.88|0
1632946440000|2021-09-29 20:14:00|357.58|355.18|357.43|355.03|357.58|355.18|357.43|355.03|0
1632946450000|2021-09-29 20:14:10|357.28|354.88|357.14|354.74|357.28|354.88|357.14|354.74|0
1632946460000|2021-09-29 20:14:20|356.99|354.59|357.28|354.88|357.28|354.88|356.85|354.45|0
1632946470000|2021-09-29 20:14:30|357.14|354.74|357.14|354.74|357.28|354.88|357.14|354.74|0
1632946480000|2021-09-29 20:14:40|357.28|354.88|357.14|354.74|357.28|354.88|357.14|354.74|0
1632946490000|2021-09-29 20:14:50|356.99|354.59|356.92|354.52|356.99|354.59|356.7|354.3|0
1632946510000|2021-09-29 20:15:10|356.9|354.1|356.9|354.1|356.9|354.1|356.76|353.96|0
1632946520000|2021-09-29 20:15:20|356.83|354.03|357.05|354.25|357.05|354.25|356.83|354.03|0
1632946540000|2021-09-29 20:15:40|356.9|354.1|356.83|354.03|356.9|354.1|356.76|353.96|0
1632946550000|2021-09-29 20:15:50|356.76|353.96|356.76|353.96|356.9|354.1|356.76|353.96|0
1632946560000|2021-09-29 20:16:00|356.61|353.81|356.76|353.96|356.76|353.96|356.61|353.81|0
1632946570000|2021-09-29 20:16:10|356.9|354.1|356.76|353.96|356.9|354.1|356.76|353.96|0
1632946580000|2021-09-29 20:16:20|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1632946590000|2021-09-29 20:16:30|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1632946600000|2021-09-29 20:16:40|356.9|354.1|356.76|353.96|356.9|354.1|356.76|353.96|0
1632946610000|2021-09-29 20:16:50|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1632946640000|2021-09-29 20:17:20|356.47|353.67|356.61|353.81|356.61|353.81|356.47|353.67|0
1632946650000|2021-09-29 20:17:30|356.54|353.74|356.61|353.81|356.61|353.81|356.47|353.67|0
1632946680000|2021-09-29 20:18:00|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1632946720000|2021-09-29 20:18:40|356.9|354.1|356.76|353.96|356.9|354.1|356.76|353.96|0
1632946730000|2021-09-29 20:18:50|356.68|353.88|356.68|353.88|356.68|353.88|356.68|353.88|0
1632946740000|2021-09-29 20:19:00|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1632946760000|2021-09-29 20:19:20|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1632946770000|2021-09-29 20:19:30|356.9|354.1|356.76|353.96|356.9|354.1|356.76|353.96|0
1632946780000|2021-09-29 20:19:40|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1632946790000|2021-09-29 20:19:50|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1632946800000|2021-09-29 20:20:00|356.61|353.81|356.46|353.66|356.61|353.81|356.46|353.66|0
1632946820000|2021-09-29 20:20:20|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1632946830000|2021-09-29 20:20:30|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1632946840000|2021-09-29 20:20:40|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1632946860000|2021-09-29 20:21:00|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1632946920000|2021-09-29 20:22:00|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1632946930000|2021-09-29 20:22:10|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1632946950000|2021-09-29 20:22:30|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1632946960000|2021-09-29 20:22:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1632946970000|2021-09-29 20:22:50|355.59|352.79|355.74|352.94|355.74|352.94|355.59|352.79|0
1632946990000|2021-09-29 20:23:10|355.66|352.86|355.74|352.94|355.74|352.94|355.66|352.86|0
1632947000000|2021-09-29 20:23:20|355.88|353.08|355.74|352.94|355.88|353.08|355.74|352.94|0
1632947010000|2021-09-29 20:23:30|355.88|353.08|355.74|352.94|355.88|353.08|355.74|352.94|0
1632947030000|2021-09-29 20:23:50|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1632947040000|2021-09-29 20:24:00|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1632947050000|2021-09-29 20:24:10|355.59|352.79|355.59|352.79|355.59|352.79|355.45|352.65|0
1632947080000|2021-09-29 20:24:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1632947100000|2021-09-29 20:25:00|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1632947120000|2021-09-29 20:25:20|355.45|352.65|355.45|352.65|355.45|352.65|355.3|352.5|0
1632947140000|2021-09-29 20:25:40|355.59|352.79|355.59|352.79|355.59|352.79|355.45|352.65|0
1632947150000|2021-09-29 20:25:50|355.45|352.65|355.59|352.79|355.59|352.79|355.45|352.65|0
1632947160000|2021-09-29 20:26:00|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1632947170000|2021-09-29 20:26:10|355.3|352.5|355.59|352.79|355.59|352.79|355.3|352.5|0
1632947190000|2021-09-29 20:26:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1632947210000|2021-09-29 20:26:50|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1632947220000|2021-09-29 20:27:00|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1632947230000|2021-09-29 20:27:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1632947240000|2021-09-29 20:27:20|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1632947250000|2021-09-29 20:27:30|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1632947260000|2021-09-29 20:27:40|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1632947270000|2021-09-29 20:27:50|355.59|352.79|355.45|352.65|355.59|352.79|355.45|352.65|0
1632947280000|2021-09-29 20:28:00|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1632947290000|2021-09-29 20:28:10|355.45|352.65|355.3|352.5|355.45|352.65|355.3|352.5|0
1632947300000|2021-09-29 20:28:20|355.16|352.36|355.01|352.21|355.16|352.36|355.01|352.21|0
1632947310000|2021-09-29 20:28:30|355.08|352.28|355.16|352.36|355.16|352.36|355.08|352.28|0
1632947340000|2021-09-29 20:29:00|355.08|352.28|355.3|352.5|355.3|352.5|355.08|352.28|0
1632947350000|2021-09-29 20:29:10|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1632947390000|2021-09-29 20:29:50|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1632947400000|2021-09-29 20:30:00|355.44|352.64|355.37|352.57|355.44|352.64|355.3|352.5|0
1632947410000|2021-09-29 20:30:10|355.3|352.5|355.73|352.93|355.73|352.93|355.3|352.5|0
1632947420000|2021-09-29 20:30:20|355.59|352.79|355.44|352.64|355.59|352.79|355.44|352.64|0
1632947430000|2021-09-29 20:30:30|355.3|352.5|355.44|352.64|355.44|352.64|355.3|352.5|0
1632947470000|2021-09-29 20:31:10|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1632947480000|2021-09-29 20:31:20|355.73|352.93|356.02|353.22|356.02|353.22|355.73|352.93|0
1632947490000|2021-09-29 20:31:30|356.24|353.44|356.31|353.51|356.31|353.51|356.24|353.44|0
1632947500000|2021-09-29 20:31:40|356.17|353.37|356.02|353.22|356.24|353.44|356.02|353.22|0
1632947510000|2021-09-29 20:31:50|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1632947520000|2021-09-29 20:32:00|356.02|353.22|356.17|353.37|356.17|353.37|355.88|353.08|0
1632947540000|2021-09-29 20:32:20|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1632947560000|2021-09-29 20:32:40|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1632947570000|2021-09-29 20:32:50|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1632947580000|2021-09-29 20:33:00|356.17|353.37|356.31|353.51|356.31|353.51|356.17|353.37|0
1632947590000|2021-09-29 20:33:10|356.17|353.37|356.02|353.22|356.17|353.37|356.02|353.22|0
1632947600000|2021-09-29 20:33:20|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1632947630000|2021-09-29 20:33:50|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1632947640000|2021-09-29 20:34:00|356.46|353.66|357.04|354.24|357.04|354.24|356.46|353.66|0
1632947680000|2021-09-29 20:34:40|356.89|354.09|356.89|354.09|357.04|354.24|356.89|354.09|0
1632947690000|2021-09-29 20:34:50|357.04|354.24|357.04|354.24|357.04|354.24|357.04|354.24|0
1632947730000|2021-09-29 20:35:30|356.96|354.16|357.04|354.24|357.04|354.24|356.96|354.16|0
1632947740000|2021-09-29 20:35:40|357.33|354.53|357.48|354.68|357.48|354.68|357.33|354.53|0
1632947760000|2021-09-29 20:36:00|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1632947810000|2021-09-29 20:36:50|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1632947830000|2021-09-29 20:37:10|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1632947880000|2021-09-29 20:38:00|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1632947910000|2021-09-29 20:38:30|357.69|354.89|357.62|354.82|357.69|354.89|357.62|354.82|0
1632947920000|2021-09-29 20:38:40|357.54|354.74|357.47|354.67|357.54|354.74|357.47|354.67|0
1632947930000|2021-09-29 20:38:50|357.33|354.53|357.47|354.67|357.47|354.67|357.33|354.53|0
1632947940000|2021-09-29 20:39:00|357.33|354.53|357.25|354.45|357.47|354.67|357.25|354.45|0
1632947950000|2021-09-29 20:39:10|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1632947960000|2021-09-29 20:39:20|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1632947970000|2021-09-29 20:39:30|357.62|354.82|357.77|354.97|357.77|354.97|357.62|354.82|0
1632948000000|2021-09-29 20:40:00|357.62|354.82|357.47|354.67|357.62|354.82|357.47|354.67|0
1632948010000|2021-09-29 20:40:10|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1632948020000|2021-09-29 20:40:20|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1632948040000|2021-09-29 20:40:40|357.33|354.53|357.18|354.38|357.33|354.53|357.18|354.38|0
1632948050000|2021-09-29 20:40:50|357.04|354.24|357.04|354.24|357.04|354.24|357.04|354.24|0
1632948070000|2021-09-29 20:41:10|356.89|354.09|356.82|354.02|356.89|354.09|356.75|353.95|0
1632948080000|2021-09-29 20:41:20|356.75|353.95|356.89|354.09|356.89|354.09|356.75|353.95|0
1632948090000|2021-09-29 20:41:30|357.04|354.24|357.04|354.24|357.04|354.24|357.04|354.24|0
1632948120000|2021-09-29 20:42:00|356.89|354.09|356.75|353.95|356.89|354.09|356.75|353.95|0
1632948160000|2021-09-29 20:42:40|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632948170000|2021-09-29 20:42:50|356.75|353.95|356.6|353.8|356.75|353.95|356.46|353.66|0
1632948210000|2021-09-29 20:43:30|356.75|353.95|356.6|353.8|356.75|353.95|356.6|353.8|0
1632948220000|2021-09-29 20:43:40|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1632948230000|2021-09-29 20:43:50|356.6|353.8|356.67|353.87|356.75|353.95|356.6|353.8|0
1632948240000|2021-09-29 20:44:00|356.75|353.95|356.89|354.09|356.89|354.09|356.75|353.95|0
1632948250000|2021-09-29 20:44:10|356.82|354.02|356.89|354.09|356.89|354.09|356.82|354.02|0
1632948270000|2021-09-29 20:44:30|357.04|354.24|357.04|354.24|357.04|354.24|357.04|354.24|0
1632948280000|2021-09-29 20:44:40|357.18|354.38|357.04|354.24|357.18|354.38|357.04|354.24|0
1632948300000|2021-09-29 20:45:00|357.18|354.38|357.33|354.53|357.33|354.53|357.18|354.38|0
1632948310000|2021-09-29 20:45:10|357.47|354.67|357.33|354.53|357.47|354.67|357.33|354.53|0
1632948320000|2021-09-29 20:45:20|357.18|354.38|357.04|354.24|357.18|354.38|357.04|354.24|0
1632948330000|2021-09-29 20:45:30|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1632948340000|2021-09-29 20:45:40|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632948350000|2021-09-29 20:45:50|356.96|354.16|357.04|354.24|357.04|354.24|356.96|354.16|0
1632948360000|2021-09-29 20:46:00|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632948370000|2021-09-29 20:46:10|356.74|353.94|356.89|354.09|356.89|354.09|356.74|353.94|0
1632948410000|2021-09-29 20:46:50|357.04|354.24|357.04|354.24|357.04|354.24|357.04|354.24|0
1632948420000|2021-09-29 20:47:00|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632948460000|2021-09-29 20:47:40|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1632948470000|2021-09-29 20:47:50|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632948500000|2021-09-29 20:48:20|356.52|353.72|356.45|353.65|356.52|353.72|356.45|353.65|0
1632948530000|2021-09-29 20:48:50|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632948540000|2021-09-29 20:49:00|356.74|353.94|356.89|354.09|357.03|354.23|356.74|353.94|0
1632948550000|2021-09-29 20:49:10|357.03|354.23|357.18|354.38|357.18|354.38|357.03|354.23|0
1632948560000|2021-09-29 20:49:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1632948570000|2021-09-29 20:49:30|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1632948590000|2021-09-29 20:49:50|357.54|354.74|357.62|354.82|357.62|354.82|357.54|354.74|0
1632948600000|2021-09-29 20:50:00|357.76|354.96|357.91|355.11|357.91|355.11|357.76|354.96|0
1632948610000|2021-09-29 20:50:10|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1632948620000|2021-09-29 20:50:20|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1632948660000|2021-09-29 20:51:00|357.62|354.82|357.47|354.67|357.62|354.82|357.47|354.67|0
1632948670000|2021-09-29 20:51:10|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1632948690000|2021-09-29 20:51:30|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1632948700000|2021-09-29 20:51:40|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1632948710000|2021-09-29 20:51:50|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1632948720000|2021-09-29 20:52:00|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1632948730000|2021-09-29 20:52:10|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1632948770000|2021-09-29 20:52:50|357.03|354.23|357.03|354.23|357.03|354.23|357.03|354.23|0
1632948780000|2021-09-29 20:53:00|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632948790000|2021-09-29 20:53:10|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1632948810000|2021-09-29 20:53:30|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632948820000|2021-09-29 20:53:40|356.52|353.72|356.52|353.72|356.6|353.8|356.52|353.72|0
1632948830000|2021-09-29 20:53:50|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632948840000|2021-09-29 20:54:00|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1632948850000|2021-09-29 20:54:10|356.6|353.8|356.6|353.8|356.6|353.8|356.52|353.72|0
1632948860000|2021-09-29 20:54:20|356.52|353.72|356.52|353.72|356.6|353.8|356.52|353.72|0
1632948870000|2021-09-29 20:54:30|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632948880000|2021-09-29 20:54:40|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1632948890000|2021-09-29 20:54:50|356.6|353.8|356.67|353.87|356.67|353.87|356.6|353.8|0
1632948900000|2021-09-29 20:55:00|356.74|353.94|356.74|353.94|356.74|353.94|356.6|353.8|0
1632948910000|2021-09-29 20:55:10|356.6|353.8|356.52|353.72|356.6|353.8|356.52|353.72|0
1632948920000|2021-09-29 20:55:20|356.6|353.8|356.45|353.65|356.6|353.8|356.45|353.65|0
1632948990000|2021-09-29 20:56:30|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1632949000000|2021-09-29 20:56:40|356.3|353.5|356.45|353.65|356.45|353.65|356.3|353.5|0
1632949010000|2021-09-29 20:56:50|356.3|353.5|356.3|353.5|356.3|353.5|356.3|353.5|0
1632949020000|2021-09-29 20:57:00|356.37|353.57|356.3|353.5|356.37|353.57|356.3|353.5|0
1632949040000|2021-09-29 20:57:20|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1632949050000|2021-09-29 20:57:30|356.3|353.5|356.3|353.5|356.3|353.5|356.3|353.5|0
1632949060000|2021-09-29 20:57:40|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1632949070000|2021-09-29 20:57:50|356.3|353.5|356.3|353.5|356.3|353.5|356.3|353.5|0
1632949080000|2021-09-29 20:58:00|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1632949090000|2021-09-29 20:58:10|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1632949130000|2021-09-29 20:58:50|356.3|353.5|356.45|353.65|356.45|353.65|356.3|353.5|0
1632949140000|2021-09-29 20:59:00|356.37|353.57|356.45|353.65|356.45|353.65|356.37|353.57|0
1632949150000|2021-09-29 20:59:10|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1632949170000|2021-09-29 20:59:30|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1632949180000|2021-09-29 20:59:40|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1632949190000|2021-09-29 20:59:50|356.95|354.15|356.95|354.15|356.95|354.15|356.81|354.01|0
1632949200000|2021-09-29 21:00:00|356.87|354.07|356.68|353.88|356.87|354.07|356.68|353.88|0
1632949270000|2021-09-29 21:01:10|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1632949290000|2021-09-29 21:01:30|356.73|353.93|356.73|353.93|356.73|353.93|356.73|353.93|0
1632949300000|2021-09-29 21:01:40|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1632949360000|2021-09-29 21:02:40|356.68|353.88|356.56|353.76|356.68|353.88|356.56|353.76|0
1632949370000|2021-09-29 21:02:50|356.49|353.69|356.53|353.73|356.56|353.76|356.49|353.69|0
1632949390000|2021-09-29 21:03:10|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1632949400000|2021-09-29 21:03:20|356.56|353.76|356.74|353.94|356.74|353.94|356.56|353.76|0
1632949410000|2021-09-29 21:03:30|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1632949420000|2021-09-29 21:03:40|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1632949450000|2021-09-29 21:04:10|356.6|353.8|356.53|353.73|356.6|353.8|356.51|353.71|0
1632949490000|2021-09-29 21:04:50|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1632949500000|2021-09-29 21:05:00|356.62|353.82|356.64|353.84|356.64|353.84|356.62|353.82|0
1632949510000|2021-09-29 21:05:10|356.62|353.82|356.62|353.82|356.62|353.82|356.6|353.8|0
1632949530000|2021-09-29 21:05:30|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632949540000|2021-09-29 21:05:40|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1632949560000|2021-09-29 21:06:00|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632949570000|2021-09-29 21:06:10|356.45|353.65|356.49|353.69|356.49|353.69|356.45|353.65|0
1632949610000|2021-09-29 21:06:50|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632949620000|2021-09-29 21:07:00|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1632949630000|2021-09-29 21:07:10|356.68|353.88|356.68|353.88|356.68|353.88|356.68|353.88|0
1632949670000|2021-09-29 21:07:50|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1632949690000|2021-09-29 21:08:10|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1632949780000|2021-09-29 21:09:40|356.62|353.82|356.68|353.88|356.68|353.88|356.62|353.82|0
1632949790000|2021-09-29 21:09:50|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1632949800000|2021-09-29 21:10:00|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1632949820000|2021-09-29 21:10:20|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1632949830000|2021-09-29 21:10:30|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1632949850000|2021-09-29 21:10:50|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1632949890000|2021-09-29 21:11:30|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1632949900000|2021-09-29 21:11:40|356.68|353.88|356.68|353.88|356.68|353.88|356.68|353.88|0
1632949930000|2021-09-29 21:12:10|356.66|353.86|356.68|353.88|356.68|353.88|356.66|353.86|0
1632949980000|2021-09-29 21:13:00|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1632949990000|2021-09-29 21:13:10|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1632950000000|2021-09-29 21:13:20|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1632950010000|2021-09-29 21:13:30|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1632950040000|2021-09-29 21:14:00|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1632950050000|2021-09-29 21:14:10|356.8|354|356.83|354.03|356.83|354.03|356.8|354|0
1632950100000|2021-09-29 21:15:00|356.72|353.92|356.74|353.94|356.74|353.94|356.72|353.92|0
1632950230000|2021-09-29 21:17:10|356.67|353.87|356.83|354.03|356.83|354.03|356.67|353.87|0
1632950250000|2021-09-29 21:17:30|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1632950310000|2021-09-29 21:18:30|356.8|354|356.8|354|356.8|354|356.8|354|0
1632950370000|2021-09-29 21:19:30|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1632950380000|2021-09-29 21:19:40|356.74|353.94|356.82|354.02|356.82|354.02|356.74|353.94|0
1632950400000|2021-09-29 21:20:00|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1632950410000|2021-09-29 21:20:10|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1632950420000|2021-09-29 21:20:20|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1632950460000|2021-09-29 21:21:00|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1632950480000|2021-09-29 21:21:20|356.85|354.05|356.91|354.11|356.91|354.11|356.85|354.05|0
1632950490000|2021-09-29 21:21:30|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1632950580000|2021-09-29 21:23:00|357.01|354.21|356.97|354.17|357.01|354.21|356.97|354.17|0
1632950590000|2021-09-29 21:23:10|356.95|354.15|356.93|354.13|356.95|354.15|356.93|354.13|0
1632950620000|2021-09-29 21:23:40|356.95|354.15|356.95|354.15|356.95|354.15|356.95|354.15|0
1632950630000|2021-09-29 21:23:50|356.91|354.11|356.78|353.98|356.91|354.11|356.78|353.98|0
1632950640000|2021-09-29 21:24:00|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632950650000|2021-09-29 21:24:10|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1632950660000|2021-09-29 21:24:20|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1632950670000|2021-09-29 21:24:30|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1632950680000|2021-09-29 21:24:40|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1632950690000|2021-09-29 21:24:50|356.73|353.93|356.72|353.92|356.73|353.93|356.72|353.92|0
1632950710000|2021-09-29 21:25:10|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1632950730000|2021-09-29 21:25:30|356.8|354|356.8|354|356.8|354|356.8|354|0
1632950750000|2021-09-29 21:25:50|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1632950900000|2021-09-29 21:28:20|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1632950910000|2021-09-29 21:28:30|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1632950970000|2021-09-29 21:29:30|356.84|354.04|356.84|354.04|356.84|354.04|356.84|354.04|0
1632951120000|2021-09-29 21:32:00|356.82|354.02|356.84|354.04|356.84|354.04|356.82|354.02|0
1632951270000|2021-09-29 21:34:30|356.75|353.95|356.75|353.95|356.75|353.95|356.75|353.95|0
1632951280000|2021-09-29 21:34:40|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1632951400000|2021-09-29 21:36:40|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1632951530000|2021-09-29 21:38:50|356.84|354.04|356.84|354.04|356.84|354.04|356.84|354.04|0
1632951640000|2021-09-29 21:40:40|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1632951720000|2021-09-29 21:42:00|356.84|354.04|356.84|354.04|356.84|354.04|356.84|354.04|0
1632951760000|2021-09-29 21:42:40|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1632951800000|2021-09-29 21:43:20|357.03|354.23|357.03|354.23|357.03|354.23|357.03|354.23|0
1632951860000|2021-09-29 21:44:20|357.01|354.21|357.03|354.23|357.03|354.23|357.01|354.21|0
1632951890000|2021-09-29 21:44:50|357.01|354.21|357.01|354.21|357.01|354.21|357.01|354.21|0
1632951900000|2021-09-29 21:45:00|357.03|354.23|357.03|354.23|357.03|354.23|357.03|354.23|0
1632951910000|2021-09-29 21:45:10|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1632951920000|2021-09-29 21:45:20|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1632951940000|2021-09-29 21:45:40|356.95|354.15|356.95|354.15|356.95|354.15|356.95|354.15|0
1632951960000|2021-09-29 21:46:00|356.97|354.17|356.97|354.17|356.97|354.17|356.97|354.17|0
1632952300000|2021-09-29 21:51:40|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1632952470000|2021-09-29 21:54:30|357.08|354.28|357.12|354.32|357.12|354.32|357.08|354.28|0
1632952590000|2021-09-29 21:56:30|357.14|354.34|357.18|354.38|357.18|354.38|357.14|354.34|0
1632952660000|2021-09-29 21:57:40|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1632952690000|2021-09-29 21:58:10|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1632952700000|2021-09-29 21:58:20|357.29|354.49|357.39|354.59|357.39|354.59|357.29|354.49|0
1632952710000|2021-09-29 21:58:30|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1632952720000|2021-09-29 21:58:40|357.35|354.55|357.31|354.51|357.35|354.55|357.31|354.51|0
1632952730000|2021-09-29 21:58:50|357.29|354.49|357.29|354.49|357.31|354.51|357.29|354.49|0
1632952740000|2021-09-29 21:59:00|357.26|354.46|357.26|354.46|357.26|354.46|357.24|354.44|0
1632952770000|2021-09-29 21:59:30|357.48|354.68|357.6|354.8|357.6|354.8|357.48|354.68|0
1632952780000|2021-09-29 21:59:40|357.64|354.84|357.77|354.97|357.77|354.97|357.64|354.84|0
1632952790000|2021-09-29 21:59:50|357.58|354.78|357.56|354.76|357.58|354.78|357.56|354.76|0
1632952800000|2021-09-29 22:00:00|358.53|355.73|358.24|355.44|358.53|355.73|358.24|355.44|0
1632952810000|2021-09-29 22:00:10|358.61|355.81|359.04|356.24|359.04|356.24|358.61|355.81|0
1632952820000|2021-09-29 22:00:20|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1632952830000|2021-09-29 22:00:30|359.19|356.39|359.04|356.24|359.19|356.39|358.82|356.02|0
1632952840000|2021-09-29 22:00:40|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1632952850000|2021-09-29 22:00:50|358.9|356.1|358.82|356.02|358.9|356.1|358.75|355.95|0
1632952860000|2021-09-29 22:01:00|358.75|355.95|359.04|356.24|359.04|356.24|358.75|355.95|0
1632952870000|2021-09-29 22:01:10|359.11|356.31|358.9|356.1|359.11|356.31|358.9|356.1|0
1632952880000|2021-09-29 22:01:20|359.04|356.24|359.19|356.39|359.19|356.39|359.04|356.24|0
1632952890000|2021-09-29 22:01:30|359.04|356.24|358.9|356.1|359.04|356.24|358.9|356.1|0
1632952900000|2021-09-29 22:01:40|358.82|356.02|358.75|355.95|358.82|356.02|358.75|355.95|0
1632952910000|2021-09-29 22:01:50|358.9|356.1|358.61|355.81|358.9|356.1|358.61|355.81|0
1632952920000|2021-09-29 22:02:00|358.46|355.66|358.46|355.66|358.46|355.66|358.31|355.51|0
1632952930000|2021-09-29 22:02:10|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1632952940000|2021-09-29 22:02:20|358.17|355.37|358.31|355.51|358.31|355.51|358.17|355.37|0
1632952960000|2021-09-29 22:02:40|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1632952970000|2021-09-29 22:02:50|358.38|355.58|358.46|355.66|358.46|355.66|358.31|355.51|0
1632952990000|2021-09-29 22:03:10|358.38|355.58|358.31|355.51|358.38|355.58|358.31|355.51|0
1632953000000|2021-09-29 22:03:20|358.17|355.37|358.17|355.37|358.17|355.37|358.17|355.37|0
1632953020000|2021-09-29 22:03:40|358.31|355.51|358.46|355.66|358.46|355.66|358.31|355.51|0
1632953030000|2021-09-29 22:03:50|358.31|355.51|358.38|355.58|358.38|355.58|358.31|355.51|0
1632953040000|2021-09-29 22:04:00|358.31|355.51|358.17|355.37|358.31|355.51|358.17|355.37|0
1632953050000|2021-09-29 22:04:10|358.24|355.44|358.31|355.51|358.31|355.51|358.17|355.37|0
1632953060000|2021-09-29 22:04:20|358.46|355.66|358.31|355.51|358.46|355.66|358.31|355.51|0
1632953070000|2021-09-29 22:04:30|358.17|355.37|358.02|355.22|358.17|355.37|358.02|355.22|0
1632953080000|2021-09-29 22:04:40|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1632953090000|2021-09-29 22:04:50|357.73|354.93|357.66|354.86|357.73|354.93|357.66|354.86|0
1632953100000|2021-09-29 22:05:00|357.44|354.64|357.65|354.85|357.65|354.85|357.44|354.64|0
1632953110000|2021-09-29 22:05:10|357.59|354.79|357.88|355.08|357.88|355.08|357.59|354.79|0
1632953120000|2021-09-29 22:05:20|357.95|355.15|358.02|355.22|358.02|355.22|357.95|355.15|0
1632953130000|2021-09-29 22:05:30|357.88|355.08|358.02|355.22|358.02|355.22|357.88|355.08|0
1632953140000|2021-09-29 22:05:40|357.88|355.08|357.88|355.08|358.02|355.22|357.88|355.08|0
1632953150000|2021-09-29 22:05:50|357.65|354.85|357.73|354.93|357.73|354.93|357.58|354.78|0
1632953160000|2021-09-29 22:06:00|357.58|354.78|357.73|354.93|357.73|354.93|357.58|354.78|0
1632953170000|2021-09-29 22:06:10|357.8|355|357.8|355|357.8|355|357.8|355|0
1632953180000|2021-09-29 22:06:20|357.88|355.08|357.73|354.93|357.88|355.08|357.73|354.93|0
1632953200000|2021-09-29 22:06:40|357.58|354.78|357.44|354.64|357.58|354.78|357.36|354.56|0
1632953210000|2021-09-29 22:06:50|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1632953220000|2021-09-29 22:07:00|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953230000|2021-09-29 22:07:10|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1632953240000|2021-09-29 22:07:20|357.15|354.35|357.29|354.49|357.29|354.49|357.15|354.35|0
1632953250000|2021-09-29 22:07:30|357.22|354.42|357.15|354.35|357.29|354.49|357.15|354.35|0
1632953260000|2021-09-29 22:07:40|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953270000|2021-09-29 22:07:50|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1632953300000|2021-09-29 22:08:20|357.22|354.42|357.29|354.49|357.29|354.49|357.22|354.42|0
1632953320000|2021-09-29 22:08:40|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1632953330000|2021-09-29 22:08:50|357.15|354.35|357.29|354.49|357.29|354.49|357.15|354.35|0
1632953340000|2021-09-29 22:09:00|357.15|354.35|357.29|354.49|357.29|354.49|357.15|354.35|0
1632953360000|2021-09-29 22:09:20|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1632953370000|2021-09-29 22:09:30|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953400000|2021-09-29 22:10:00|357.29|354.49|357.15|354.35|357.29|354.49|357.15|354.35|0
1632953410000|2021-09-29 22:10:10|357|354.2|357.15|354.35|357.15|354.35|357|354.2|0
1632953430000|2021-09-29 22:10:30|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953440000|2021-09-29 22:10:40|357.07|354.27|357.15|354.35|357.15|354.35|357.07|354.27|0
1632953450000|2021-09-29 22:10:50|357.07|354.27|357|354.2|357.15|354.35|357|354.2|0
1632953470000|2021-09-29 22:11:10|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1632953490000|2021-09-29 22:11:30|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953520000|2021-09-29 22:12:00|357.15|354.35|357.15|354.35|357.15|354.35|357|354.2|0
1632953540000|2021-09-29 22:12:20|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953560000|2021-09-29 22:12:40|357.15|354.35|357.29|354.49|357.29|354.49|357.15|354.35|0
1632953580000|2021-09-29 22:13:00|357.22|354.42|357.15|354.35|357.29|354.49|357.15|354.35|0
1632953600000|2021-09-29 22:13:20|357.07|354.27|357.07|354.27|357.07|354.27|357.07|354.27|0
1632953610000|2021-09-29 22:13:30|357.15|354.35|357.15|354.35|357.15|354.35|357|354.2|0
1632953620000|2021-09-29 22:13:40|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953640000|2021-09-29 22:14:00|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1632953650000|2021-09-29 22:14:10|357|354.2|356.85|354.05|357|354.2|356.85|354.05|0
1632953670000|2021-09-29 22:14:30|356.71|353.91|356.42|353.62|356.71|353.91|356.42|353.62|0
1632953680000|2021-09-29 22:14:40|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1632953690000|2021-09-29 22:14:50|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1632953700000|2021-09-29 22:15:00|356.71|353.91|356.56|353.76|356.71|353.91|356.56|353.76|0
1632953710000|2021-09-29 22:15:10|356.85|354.05|356.56|353.76|356.85|354.05|356.56|353.76|0
1632953720000|2021-09-29 22:15:20|356.92|354.12|356.85|354.05|356.92|354.12|356.85|354.05|0
1632953760000|2021-09-29 22:16:00|357|354.2|356.85|354.05|357|354.2|356.85|354.05|0
1632953810000|2021-09-29 22:16:50|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1632953820000|2021-09-29 22:17:00|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953830000|2021-09-29 22:17:10|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1632953850000|2021-09-29 22:17:30|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953860000|2021-09-29 22:17:40|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1632953950000|2021-09-29 22:19:10|357|354.2|357|354.2|357|354.2|357|354.2|0
1632953980000|2021-09-29 22:19:40|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1632953990000|2021-09-29 22:19:50|356.71|353.91|356.71|353.91|356.71|353.91|356.56|353.76|0
1632954020000|2021-09-29 22:20:20|356.63|353.83|356.71|353.91|356.71|353.91|356.63|353.83|0
1632954030000|2021-09-29 22:20:30|356.63|353.83|356.56|353.76|356.71|353.91|356.56|353.76|0
1632954130000|2021-09-29 22:22:10|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1632954160000|2021-09-29 22:22:40|356.48|353.68|356.56|353.76|356.56|353.76|356.48|353.68|0
1632954180000|2021-09-29 22:23:00|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1632954190000|2021-09-29 22:23:10|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1632954200000|2021-09-29 22:23:20|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1632954240000|2021-09-29 22:24:00|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1632954280000|2021-09-29 22:24:40|356.63|353.83|356.7|353.9|356.7|353.9|356.63|353.83|0
1632954310000|2021-09-29 22:25:10|356.85|354.05|357.29|354.49|357.29|354.49|356.85|354.05|0
1632954320000|2021-09-29 22:25:20|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1632954380000|2021-09-29 22:26:20|356.99|354.19|357.14|354.34|357.14|354.34|356.99|354.19|0
1632954420000|2021-09-29 22:27:00|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1632954430000|2021-09-29 22:27:10|357.43|354.63|357.29|354.49|357.43|354.63|357.29|354.49|0
1632954440000|2021-09-29 22:27:20|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1632954460000|2021-09-29 22:27:40|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1632954480000|2021-09-29 22:28:00|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1632954490000|2021-09-29 22:28:10|356.99|354.19|356.85|354.05|356.99|354.19|356.85|354.05|0
1632954500000|2021-09-29 22:28:20|356.99|354.19|356.99|354.19|356.99|354.19|356.85|354.05|0
1632954520000|2021-09-29 22:28:40|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1632954540000|2021-09-29 22:29:00|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1632954560000|2021-09-29 22:29:20|356.56|353.76|356.27|353.47|356.56|353.76|356.27|353.47|0
1632954570000|2021-09-29 22:29:30|356.12|353.32|356.27|353.47|356.27|353.47|356.12|353.32|0
1632954580000|2021-09-29 22:29:40|356.41|353.61|356.41|353.61|356.56|353.76|356.41|353.61|0
1632954590000|2021-09-29 22:29:50|356.12|353.32|356.05|353.25|356.12|353.32|355.98|353.18|0
1632954600000|2021-09-29 22:30:00|356.12|353.32|356.19|353.39|356.27|353.47|356.12|353.32|0
1632954610000|2021-09-29 22:30:10|356.12|353.32|356.27|353.47|356.27|353.47|356.12|353.32|0
1632954620000|2021-09-29 22:30:20|356.12|353.32|356.27|353.47|356.27|353.47|356.12|353.32|0
1632954650000|2021-09-29 22:30:50|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1632954660000|2021-09-29 22:31:00|356.41|353.61|356.56|353.76|356.56|353.76|356.41|353.61|0
1632954670000|2021-09-29 22:31:10|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1632954680000|2021-09-29 22:31:20|356.56|353.76|356.85|354.05|356.85|354.05|356.56|353.76|0
1632954690000|2021-09-29 22:31:30|356.56|353.76|356.7|353.9|356.7|353.9|356.56|353.76|0
1632954700000|2021-09-29 22:31:40|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1632954720000|2021-09-29 22:32:00|356.92|354.12|356.85|354.05|356.92|354.12|356.85|354.05|0
1632954750000|2021-09-29 22:32:30|356.99|354.19|356.99|354.19|356.99|354.19|356.85|354.05|0
1632954770000|2021-09-29 22:32:50|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1632954780000|2021-09-29 22:33:00|356.7|353.9|356.56|353.76|356.7|353.9|356.56|353.76|0
1632954800000|2021-09-29 22:33:20|356.7|353.9|356.56|353.76|356.7|353.9|356.56|353.76|0
1632954820000|2021-09-29 22:33:40|356.7|353.9|356.56|353.76|356.7|353.9|356.56|353.76|0
1632954860000|2021-09-29 22:34:20|356.7|353.9|356.85|354.05|356.85|354.05|356.7|353.9|0
1632954870000|2021-09-29 22:34:30|356.7|353.9|356.85|354.05|356.85|354.05|356.7|353.9|0
1632954880000|2021-09-29 22:34:40|356.7|353.9|356.85|354.05|356.85|354.05|356.7|353.9|0
1632954900000|2021-09-29 22:35:00|356.99|354.19|356.99|354.19|356.99|354.19|356.92|354.12|0
1632954930000|2021-09-29 22:35:30|357.14|354.34|357.28|354.48|357.28|354.48|357.14|354.34|0
1632954940000|2021-09-29 22:35:40|357.14|354.34|357.28|354.48|357.28|354.48|357.14|354.34|0
1632954970000|2021-09-29 22:36:10|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1632954990000|2021-09-29 22:36:30|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1632955020000|2021-09-29 22:37:00|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1632955040000|2021-09-29 22:37:20|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1632955050000|2021-09-29 22:37:30|357.43|354.63|357.57|354.77|357.57|354.77|357.43|354.63|0
1632955060000|2021-09-29 22:37:40|357.72|354.92|357.72|354.92|357.72|354.92|357.72|354.92|0
1632955080000|2021-09-29 22:38:00|358.01|355.21|358.01|355.21|358.01|355.21|357.86|355.06|0
1632955090000|2021-09-29 22:38:10|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632955100000|2021-09-29 22:38:20|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632955110000|2021-09-29 22:38:30|358.08|355.28|358.15|355.35|358.15|355.35|358.01|355.21|0
1632955130000|2021-09-29 22:38:50|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632955140000|2021-09-29 22:39:00|358.08|355.28|358.01|355.21|358.08|355.28|358.01|355.21|0
1632955150000|2021-09-29 22:39:10|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632955160000|2021-09-29 22:39:20|357.72|354.92|357.72|354.92|357.72|354.92|357.72|354.92|0
1632955170000|2021-09-29 22:39:30|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632955180000|2021-09-29 22:39:40|358.01|355.21|357.86|355.06|358.01|355.21|357.86|355.06|0
1632955190000|2021-09-29 22:39:50|357.93|355.13|357.86|355.06|357.93|355.13|357.86|355.06|0
1632955200000|2021-09-29 22:40:00|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632955210000|2021-09-29 22:40:10|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632955250000|2021-09-29 22:40:50|357.72|354.92|357.72|354.92|357.72|354.92|357.72|354.92|0
1632955260000|2021-09-29 22:41:00|357.57|354.77|357.72|354.92|357.72|354.92|357.57|354.77|0
1632955280000|2021-09-29 22:41:20|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632955290000|2021-09-29 22:41:30|358.01|355.21|357.86|355.06|358.01|355.21|357.86|355.06|0
1632955320000|2021-09-29 22:42:00|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632955380000|2021-09-29 22:43:00|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632955390000|2021-09-29 22:43:10|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632955440000|2021-09-29 22:44:00|357.86|355.06|358.01|355.21|358.01|355.21|357.86|355.06|0
1632955450000|2021-09-29 22:44:10|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1632955460000|2021-09-29 22:44:20|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632955480000|2021-09-29 22:44:40|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632955500000|2021-09-29 22:45:00|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632955560000|2021-09-29 22:46:00|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1632955580000|2021-09-29 22:46:20|358|355.2|358|355.2|358|355.2|358|355.2|0
1632955610000|2021-09-29 22:46:50|358.15|355.35|358.15|355.35|358.15|355.35|358.07|355.27|0
1632955660000|2021-09-29 22:47:40|358|355.2|358|355.2|358|355.2|358|355.2|0
1632955680000|2021-09-29 22:48:00|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632955750000|2021-09-29 22:49:10|358|355.2|358|355.2|358|355.2|358|355.2|0
1632955760000|2021-09-29 22:49:20|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1632955780000|2021-09-29 22:49:40|358|355.2|358|355.2|358|355.2|358|355.2|0
1632955790000|2021-09-29 22:49:50|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632955810000|2021-09-29 22:50:10|358|355.2|358|355.2|358|355.2|358|355.2|0
1632955830000|2021-09-29 22:50:30|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632955910000|2021-09-29 22:51:50|357.71|354.91|357.86|355.06|357.86|355.06|357.71|354.91|0
1632955920000|2021-09-29 22:52:00|357.78|354.98|357.71|354.91|357.78|354.98|357.71|354.91|0
1632955930000|2021-09-29 22:52:10|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632955960000|2021-09-29 22:52:40|358|355.2|357.86|355.06|358|355.2|357.86|355.06|0
1632955970000|2021-09-29 22:52:50|357.93|355.13|357.86|355.06|357.93|355.13|357.86|355.06|0
1632956020000|2021-09-29 22:53:40|358|355.2|358|355.2|358|355.2|358|355.2|0
1632956030000|2021-09-29 22:53:50|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1632956130000|2021-09-29 22:55:30|357.71|354.91|357.71|354.91|357.71|354.91|357.71|354.91|0
1632956150000|2021-09-29 22:55:50|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1632956170000|2021-09-29 22:56:10|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1632956180000|2021-09-29 22:56:20|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1632956200000|2021-09-29 22:56:40|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1632956210000|2021-09-29 22:56:50|357.42|354.62|357.42|354.62|357.49|354.69|357.42|354.62|0
1632956230000|2021-09-29 22:57:10|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1632956250000|2021-09-29 22:57:30|357.13|354.33|357.13|354.33|357.13|354.33|357.13|354.33|0
1632956270000|2021-09-29 22:57:50|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1632956310000|2021-09-29 22:58:30|357.34|354.54|357.34|354.54|357.34|354.54|357.34|354.54|0
1632956320000|2021-09-29 22:58:40|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1632956330000|2021-09-29 22:58:50|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1632956350000|2021-09-29 22:59:10|357.71|354.91|357.71|354.91|357.71|354.91|357.71|354.91|0
1632956370000|2021-09-29 22:59:30|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1632956380000|2021-09-29 22:59:40|357.85|355.05|357.71|354.91|357.85|355.05|357.71|354.91|0
1632956400000|2021-09-29 23:00:00|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1632956550000|2021-09-29 23:02:30|358|355.2|358|355.2|358|355.2|358|355.2|0
1632956610000|2021-09-29 23:03:30|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1632956620000|2021-09-29 23:03:40|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1632956630000|2021-09-29 23:03:50|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1632956640000|2021-09-29 23:04:00|358.29|355.49|358.43|355.63|358.43|355.63|358.29|355.49|0
1632956650000|2021-09-29 23:04:10|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1632956730000|2021-09-29 23:05:30|358.36|355.56|358.43|355.63|358.43|355.63|358.36|355.56|0
1632956770000|2021-09-29 23:06:10|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1632956780000|2021-09-29 23:06:20|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1632956790000|2021-09-29 23:06:30|358|355.2|358|355.2|358|355.2|358|355.2|0
1632956800000|2021-09-29 23:06:40|358.07|355.27|358.14|355.34|358.14|355.34|358.07|355.27|0
1632956810000|2021-09-29 23:06:50|358|355.2|358.14|355.34|358.14|355.34|358|355.2|0
1632956870000|2021-09-29 23:07:50|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1632956880000|2021-09-29 23:08:00|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1632956890000|2021-09-29 23:08:10|358.21|355.41|358.29|355.49|358.29|355.49|358.21|355.41|0
1632956950000|2021-09-29 23:09:10|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1632956970000|2021-09-29 23:09:30|358.29|355.49|358.14|355.34|358.29|355.49|358.14|355.34|0
1632956980000|2021-09-29 23:09:40|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1632957010000|2021-09-29 23:10:10|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1632957090000|2021-09-29 23:11:30|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1632957120000|2021-09-29 23:12:00|358.43|355.63|358.29|355.49|358.43|355.63|358.29|355.49|0
1632957140000|2021-09-29 23:12:20|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1632957220000|2021-09-29 23:13:40|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1632957300000|2021-09-29 23:15:00|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1632957320000|2021-09-29 23:15:20|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1632957350000|2021-09-29 23:15:50|358.72|355.92|358.87|356.07|358.87|356.07|358.72|355.92|0
1632957370000|2021-09-29 23:16:10|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1632957410000|2021-09-29 23:16:50|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1632957440000|2021-09-29 23:17:20|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1632957450000|2021-09-29 23:17:30|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1632957480000|2021-09-29 23:18:00|359.23|356.43|359.3|356.5|359.3|356.5|359.23|356.43|0
1632957490000|2021-09-29 23:18:10|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1632957500000|2021-09-29 23:18:20|359.6|356.8|360.03|357.23|360.03|357.23|359.6|356.8|0
1632957510000|2021-09-29 23:18:30|359.89|357.09|359.89|357.09|360.03|357.23|359.89|357.09|0
1632957520000|2021-09-29 23:18:40|360.03|357.23|360.33|357.53|360.33|357.53|360.03|357.23|0
1632957530000|2021-09-29 23:18:50|360.18|357.38|360.47|357.67|360.47|357.67|360.18|357.38|0
1632957540000|2021-09-29 23:19:00|360.62|357.82|360.47|357.67|360.62|357.82|360.33|357.53|0
1632957550000|2021-09-29 23:19:10|360.62|357.82|360.76|357.96|360.76|357.96|360.62|357.82|0
1632957560000|2021-09-29 23:19:20|360.91|358.11|360.76|357.96|360.91|358.11|360.76|357.96|0
1632957570000|2021-09-29 23:19:30|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1632957580000|2021-09-29 23:19:40|360.76|357.96|360.91|358.11|361.06|358.26|360.76|357.96|0
1632957590000|2021-09-29 23:19:50|360.98|358.18|361.2|358.4|361.2|358.4|360.98|358.18|0
1632957600000|2021-09-29 23:20:00|361.06|358.26|361.35|358.55|361.35|358.55|361.06|358.26|0
1632957610000|2021-09-29 23:20:10|361.49|358.69|361.35|358.55|361.49|358.69|361.2|358.4|0
1632957620000|2021-09-29 23:20:20|361.2|358.4|361.35|358.55|361.35|358.55|361.2|358.4|0
1632957630000|2021-09-29 23:20:30|361.49|358.69|361.35|358.55|361.49|358.69|361.35|358.55|0
1632957640000|2021-09-29 23:20:40|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632957650000|2021-09-29 23:20:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1632957660000|2021-09-29 23:21:00|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632957700000|2021-09-29 23:21:40|361.06|358.26|361.06|358.26|361.06|358.26|361.06|358.26|0
1632957710000|2021-09-29 23:21:50|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632957730000|2021-09-29 23:22:10|361.06|358.26|361.05|358.25|361.06|358.26|361.05|358.25|0
1632957740000|2021-09-29 23:22:20|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632957750000|2021-09-29 23:22:30|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1632957780000|2021-09-29 23:23:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1632957790000|2021-09-29 23:23:10|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632957810000|2021-09-29 23:23:30|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1632957850000|2021-09-29 23:24:10|361.2|358.4|361.35|358.55|361.35|358.55|361.2|358.4|0
1632957860000|2021-09-29 23:24:20|361.2|358.4|361.35|358.55|361.35|358.55|361.2|358.4|0
1632957880000|2021-09-29 23:24:40|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632957890000|2021-09-29 23:24:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1632957900000|2021-09-29 23:25:00|361.27|358.47|361.35|358.55|361.35|358.55|361.27|358.47|0
1632957910000|2021-09-29 23:25:10|361.49|358.69|361.64|358.84|361.64|358.84|361.49|358.69|0
1632957950000|2021-09-29 23:25:50|361.56|358.76|361.49|358.69|361.56|358.76|361.49|358.69|0
1632957960000|2021-09-29 23:26:00|361.64|358.84|361.49|358.69|361.64|358.84|361.49|358.69|0
1632957980000|2021-09-29 23:26:20|361.35|358.55|361.78|358.98|361.78|358.98|361.35|358.55|0
1632957990000|2021-09-29 23:26:30|361.64|358.84|361.78|358.98|361.78|358.98|361.64|358.84|0
1632958000000|2021-09-29 23:26:40|361.71|358.91|361.64|358.84|361.78|358.98|361.64|358.84|0
1632958010000|2021-09-29 23:26:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1632958040000|2021-09-29 23:27:20|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1632958050000|2021-09-29 23:27:30|361.49|358.69|361.35|358.55|361.49|358.69|361.35|358.55|0
1632958060000|2021-09-29 23:27:40|361.2|358.4|361.35|358.55|361.35|358.55|361.2|358.4|0
1632958070000|2021-09-29 23:27:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1632958080000|2021-09-29 23:28:00|361.35|358.55|361.49|358.69|361.49|358.69|361.35|358.55|0
1632958090000|2021-09-29 23:28:10|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1632958120000|2021-09-29 23:28:40|361.93|359.13|362.22|359.42|362.22|359.42|361.93|359.13|0
1632958130000|2021-09-29 23:28:50|362.08|359.28|362.15|359.35|362.15|359.35|362.08|359.28|0
1632958140000|2021-09-29 23:29:00|362.22|359.42|362.08|359.28|362.22|359.42|362.08|359.28|0
1632958150000|2021-09-29 23:29:10|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1632958190000|2021-09-29 23:29:50|361.85|359.05|361.93|359.13|361.93|359.13|361.78|358.98|0
1632958200000|2021-09-29 23:30:00|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1632958210000|2021-09-29 23:30:10|361.64|358.84|361.64|358.84|361.78|358.98|361.64|358.84|0
1632958220000|2021-09-29 23:30:20|361.78|358.98|361.93|359.13|361.93|359.13|361.78|358.98|0
1632958240000|2021-09-29 23:30:40|362.08|359.28|362.22|359.42|362.22|359.42|362.08|359.28|0
1632958250000|2021-09-29 23:30:50|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1632958280000|2021-09-29 23:31:20|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1632958290000|2021-09-29 23:31:30|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1632958300000|2021-09-29 23:31:40|362.22|359.42|362.08|359.28|362.37|359.57|362.08|359.28|0
1632958320000|2021-09-29 23:32:00|361.93|359.13|361.78|358.98|361.93|359.13|361.78|358.98|0
1632958330000|2021-09-29 23:32:10|361.64|358.84|361.78|358.98|361.78|358.98|361.64|358.84|0
1632958350000|2021-09-29 23:32:30|361.71|358.91|361.64|358.84|361.71|358.91|361.64|358.84|0
1632958360000|2021-09-29 23:32:40|361.78|358.98|361.71|358.91|361.78|358.98|361.64|358.84|0
1632958370000|2021-09-29 23:32:50|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1632958380000|2021-09-29 23:33:00|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1632958390000|2021-09-29 23:33:10|361.34|358.54|361.49|358.69|361.49|358.69|361.34|358.54|0
1632958400000|2021-09-29 23:33:20|361.64|358.84|361.78|358.98|361.78|358.98|361.64|358.84|0
1632958430000|2021-09-29 23:33:50|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1632958440000|2021-09-29 23:34:00|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1632958460000|2021-09-29 23:34:20|361.85|359.05|361.78|358.98|361.85|359.05|361.78|358.98|0
1632958480000|2021-09-29 23:34:40|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1632958490000|2021-09-29 23:34:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1632958500000|2021-09-29 23:35:00|361.56|358.76|361.64|358.84|361.64|358.84|361.56|358.76|0
1632958510000|2021-09-29 23:35:10|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1632958520000|2021-09-29 23:35:20|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1632958530000|2021-09-29 23:35:30|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1632958550000|2021-09-29 23:35:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1632958560000|2021-09-29 23:36:00|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1632958580000|2021-09-29 23:36:20|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1632958600000|2021-09-29 23:36:40|361.63|358.83|361.49|358.69|361.63|358.83|361.49|358.69|0
1632958620000|2021-09-29 23:37:00|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632958630000|2021-09-29 23:37:10|361.49|358.69|361.34|358.54|361.49|358.69|361.34|358.54|0
1632958650000|2021-09-29 23:37:30|361.2|358.4|361.34|358.54|361.34|358.54|361.2|358.4|0
1632958660000|2021-09-29 23:37:40|361.49|358.69|361.34|358.54|361.49|358.69|361.34|358.54|0
1632958680000|2021-09-29 23:38:00|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1632958690000|2021-09-29 23:38:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632958700000|2021-09-29 23:38:20|361.26|358.46|361.34|358.54|361.34|358.54|361.19|358.39|0
1632958720000|2021-09-29 23:38:40|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1632958750000|2021-09-29 23:39:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632958770000|2021-09-29 23:39:30|361.26|358.46|361.34|358.54|361.34|358.54|361.26|358.46|0
1632958790000|2021-09-29 23:39:50|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1632958800000|2021-09-29 23:40:00|361.19|358.39|361.34|358.54|361.34|358.54|361.19|358.39|0
1632958820000|2021-09-29 23:40:20|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1632958830000|2021-09-29 23:40:30|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632958840000|2021-09-29 23:40:40|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1632958910000|2021-09-29 23:41:50|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1632958950000|2021-09-29 23:42:30|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1632958970000|2021-09-29 23:42:50|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1632958980000|2021-09-29 23:43:00|360.9|358.1|361.05|358.25|361.05|358.25|360.9|358.1|0
1632958990000|2021-09-29 23:43:10|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1632959000000|2021-09-29 23:43:20|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632959010000|2021-09-29 23:43:30|361.26|358.46|361.19|358.39|361.26|358.46|361.19|358.39|0
1632959030000|2021-09-29 23:43:50|361.26|358.46|361.34|358.54|361.34|358.54|361.19|358.39|0
1632959040000|2021-09-29 23:44:00|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1632959050000|2021-09-29 23:44:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1632959080000|2021-09-29 23:44:40|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1632959100000|2021-09-29 23:45:00|361.05|358.25|360.9|358.1|361.05|358.25|360.9|358.1|0
1632959150000|2021-09-29 23:45:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1632959160000|2021-09-29 23:46:00|360.46|357.66|360.61|357.81|360.61|357.81|360.46|357.66|0
1632959180000|2021-09-29 23:46:20|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1632959210000|2021-09-29 23:46:50|360.61|357.81|360.61|357.81|360.61|357.81|360.53|357.73|0
1632959220000|2021-09-29 23:47:00|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1632959260000|2021-09-29 23:47:40|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1632959300000|2021-09-29 23:48:20|360.31|357.51|360.31|357.51|360.31|357.51|360.17|357.37|0
1632959310000|2021-09-29 23:48:30|360.38|357.58|360.46|357.66|360.46|357.66|360.31|357.51|0
1632959320000|2021-09-29 23:48:40|360.61|357.81|360.53|357.73|360.61|357.81|360.53|357.73|0
1632959330000|2021-09-29 23:48:50|360.61|357.81|360.46|357.66|360.61|357.81|360.46|357.66|0
1632959340000|2021-09-29 23:49:00|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1632959370000|2021-09-29 23:49:30|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1632959380000|2021-09-29 23:49:40|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1632959390000|2021-09-29 23:49:50|360.46|357.66|360.61|357.81|360.61|357.81|360.46|357.66|0
1632959400000|2021-09-29 23:50:00|360.68|357.88|360.6|357.8|360.68|357.88|360.6|357.8|0
1632959410000|2021-09-29 23:50:10|360.75|357.95|360.75|357.95|360.9|358.1|360.75|357.95|0
1632959420000|2021-09-29 23:50:20|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1632959430000|2021-09-29 23:50:30|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1632959440000|2021-09-29 23:50:40|361.11|358.31|361.19|358.39|361.19|358.39|361.11|358.31|0
1632959450000|2021-09-29 23:50:50|361.34|358.54|361.19|358.39|361.34|358.54|361.19|358.39|0
1632959460000|2021-09-29 23:51:00|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1632959480000|2021-09-29 23:51:20|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1632959490000|2021-09-29 23:51:30|360.75|357.95|360.6|357.8|360.75|357.95|360.6|357.8|0
1632959510000|2021-09-29 23:51:50|360.46|357.66|360.31|357.51|360.46|357.66|360.31|357.51|0
1632959520000|2021-09-29 23:52:00|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1632959530000|2021-09-29 23:52:10|360.31|357.51|360.31|357.51|360.31|357.51|360.24|357.44|0
1632959540000|2021-09-29 23:52:20|360.46|357.66|360.53|357.73|360.53|357.73|360.46|357.66|0
1632959550000|2021-09-29 23:52:30|360.46|357.66|360.75|357.95|360.75|357.95|360.46|357.66|0
1632959560000|2021-09-29 23:52:40|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1632959570000|2021-09-29 23:52:50|360.75|357.95|360.9|358.1|360.9|358.1|360.75|357.95|0
1632959580000|2021-09-29 23:53:00|360.82|358.02|360.9|358.1|360.9|358.1|360.75|357.95|0
1632959600000|2021-09-29 23:53:20|361.04|358.24|361.04|358.24|361.04|358.24|360.9|358.1|0
1632959610000|2021-09-29 23:53:30|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1632959620000|2021-09-29 23:53:40|360.82|358.02|360.9|358.1|360.9|358.1|360.82|358.02|0
1632959630000|2021-09-29 23:53:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1632959660000|2021-09-29 23:54:20|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1632959670000|2021-09-29 23:54:30|360.75|357.95|360.6|357.8|360.75|357.95|360.6|357.8|0
1632959680000|2021-09-29 23:54:40|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1632959690000|2021-09-29 23:54:50|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1632959700000|2021-09-29 23:55:00|360.46|357.66|360.46|357.66|360.6|357.8|360.46|357.66|0
1632959710000|2021-09-29 23:55:10|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1632959730000|2021-09-29 23:55:30|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1632959740000|2021-09-29 23:55:40|360.6|357.8|360.75|357.95|360.75|357.95|360.6|357.8|0
1632959760000|2021-09-29 23:56:00|360.6|357.8|360.75|357.95|360.75|357.95|360.6|357.8|0
1632959770000|2021-09-29 23:56:10|360.89|358.09|360.97|358.17|361.04|358.24|360.89|358.09|0
1632959780000|2021-09-29 23:56:20|360.89|358.09|360.75|357.95|360.89|358.09|360.75|357.95|0
1632959790000|2021-09-29 23:56:30|360.82|358.02|360.82|358.02|360.89|358.09|360.82|358.02|0
1632959800000|2021-09-29 23:56:40|360.89|358.09|361.19|358.39|361.19|358.39|360.82|358.02|0
1632959810000|2021-09-29 23:56:50|361.04|358.24|361.04|358.24|361.19|358.39|361.04|358.24|0
1632959820000|2021-09-29 23:57:00|361.19|358.39|361.04|358.24|361.19|358.39|361.04|358.24|0
1632959850000|2021-09-29 23:57:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1632959870000|2021-09-29 23:57:50|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1632959880000|2021-09-29 23:58:00|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1632959890000|2021-09-29 23:58:10|360.75|357.95|360.46|357.66|360.75|357.95|360.46|357.66|0
1632959900000|2021-09-29 23:58:20|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1632959930000|2021-09-29 23:58:50|360.16|357.36|360.02|357.22|360.16|357.36|360.02|357.22|0
1632959950000|2021-09-29 23:59:10|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1632959960000|2021-09-29 23:59:20|360.02|357.22|359.87|357.07|360.02|357.22|359.72|356.92|0
1632959970000|2021-09-29 23:59:30|359.72|356.92|359.87|357.07|359.87|357.07|359.72|356.92|0
1632959980000|2021-09-29 23:59:40|359.72|356.92|359.72|356.92|359.72|356.92|359.58|356.78|0
1632959990000|2021-09-29 23:59:50|360.02|357.22|360.16|357.36|360.16|357.36|360.02|357.22|0
1632960000000|2021-09-30 00:00:00|359.87|357.07|359.72|356.92|359.94|357.14|359.72|356.92|0
1632960010000|2021-09-30 00:00:10|359.58|356.78|359.58|356.78|359.72|356.92|359.58|356.78|0
1632960020000|2021-09-30 00:00:20|359.43|356.63|359.72|356.92|359.72|356.92|359.43|356.63|0
1632960030000|2021-09-30 00:00:30|359.87|357.07|359.72|356.92|359.87|357.07|359.72|356.92|0
1632960040000|2021-09-30 00:00:40|359.65|356.85|360.31|357.51|360.31|357.51|359.65|356.85|0
1632960050000|2021-09-30 00:00:50|360.02|357.22|359.87|357.07|360.02|357.22|359.87|357.07|0
1632960060000|2021-09-30 00:01:00|359.72|356.92|359.43|356.63|359.72|356.92|359.43|356.63|0
1632960070000|2021-09-30 00:01:10|359.36|356.56|359.29|356.49|359.36|356.56|359.29|356.49|0
1632960080000|2021-09-30 00:01:20|359.72|356.92|359.58|356.78|359.72|356.92|359.58|356.78|0
1632960090000|2021-09-30 00:01:30|359.72|356.92|359.58|356.78|359.87|357.07|359.58|356.78|0
1632960100000|2021-09-30 00:01:40|359.29|356.49|359.43|356.63|359.43|356.63|359.29|356.49|0
1632960110000|2021-09-30 00:01:50|359.29|356.49|359.72|356.92|359.72|356.92|359.29|356.49|0
1632960120000|2021-09-30 00:02:00|359.87|357.07|359.43|356.63|359.87|357.07|359.43|356.63|0
1632960130000|2021-09-30 00:02:10|359.58|356.78|360.02|357.22|360.02|357.22|359.58|356.78|0
1632960140000|2021-09-30 00:02:20|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1632960150000|2021-09-30 00:02:30|360.02|357.22|360.31|357.51|360.31|357.51|360.02|357.22|0
1632960160000|2021-09-30 00:02:40|360.23|357.43|360.16|357.36|360.31|357.51|360.16|357.36|0
1632960170000|2021-09-30 00:02:50|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1632960180000|2021-09-30 00:03:00|360.09|357.29|360.31|357.51|360.31|357.51|360.02|357.22|0
1632960190000|2021-09-30 00:03:10|360.45|357.65|360.45|357.65|360.45|357.65|360.31|357.51|0
1632960200000|2021-09-30 00:03:20|360.52|357.72|360.45|357.65|360.6|357.8|360.45|357.65|0
1632960210000|2021-09-30 00:03:30|360.6|357.8|360.6|357.8|360.6|357.8|360.45|357.65|0
1632960220000|2021-09-30 00:03:40|360.75|357.95|360.89|358.09|360.89|358.09|360.75|357.95|0
1632960230000|2021-09-30 00:03:50|360.75|357.95|360.75|357.95|360.89|358.09|360.75|357.95|0
1632960240000|2021-09-30 00:04:00|360.89|358.09|360.6|357.8|360.89|358.09|360.6|357.8|0
1632960250000|2021-09-30 00:04:10|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1632960260000|2021-09-30 00:04:20|360.6|357.8|360.6|357.8|360.6|357.8|360.45|357.65|0
1632960270000|2021-09-30 00:04:30|360.67|357.87|360.89|358.09|360.89|358.09|360.67|357.87|0
1632960280000|2021-09-30 00:04:40|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1632960290000|2021-09-30 00:04:50|360.75|357.95|360.75|357.95|360.75|357.95|360.6|357.8|0
1632960300000|2021-09-30 00:05:00|360.89|358.09|361.04|358.24|361.04|358.24|360.89|358.09|0
1632960310000|2021-09-30 00:05:10|360.89|358.09|360.75|357.95|360.89|358.09|360.6|357.8|0
1632960320000|2021-09-30 00:05:20|360.74|357.94|360.89|358.09|360.89|358.09|360.74|357.94|0
1632960330000|2021-09-30 00:05:30|360.96|358.16|361.18|358.38|361.18|358.38|360.96|358.16|0
1632960340000|2021-09-30 00:05:40|361.11|358.31|361.04|358.24|361.11|358.31|361.04|358.24|0
1632960350000|2021-09-30 00:05:50|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1632960360000|2021-09-30 00:06:00|360.67|357.87|360.74|357.94|360.74|357.94|360.6|357.8|0
1632960370000|2021-09-30 00:06:10|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1632960380000|2021-09-30 00:06:20|360.74|357.94|360.6|357.8|360.74|357.94|360.6|357.8|0
1632960390000|2021-09-30 00:06:30|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1632960400000|2021-09-30 00:06:40|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1632960410000|2021-09-30 00:06:50|360.67|357.87|360.45|357.65|360.67|357.87|360.45|357.65|0
1632960420000|2021-09-30 00:07:00|360.52|357.72|360.45|357.65|360.6|357.8|360.45|357.65|0
1632960430000|2021-09-30 00:07:10|360.16|357.36|360.31|357.51|360.31|357.51|360.16|357.36|0
1632960450000|2021-09-30 00:07:30|360.16|357.36|360.16|357.36|360.31|357.51|360.16|357.36|0
1632960460000|2021-09-30 00:07:40|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1632960470000|2021-09-30 00:07:50|360.16|357.36|360.16|357.36|360.16|357.36|360.01|357.21|0
1632960480000|2021-09-30 00:08:00|360.01|357.21|360.16|357.36|360.16|357.36|360.01|357.21|0
1632960490000|2021-09-30 00:08:10|360.08|357.28|360.16|357.36|360.16|357.36|360.01|357.21|0
1632960500000|2021-09-30 00:08:20|360.31|357.51|360.45|357.65|360.45|357.65|360.31|357.51|0
1632960520000|2021-09-30 00:08:40|360.52|357.72|360.74|357.94|360.74|357.94|360.52|357.72|0
1632960530000|2021-09-30 00:08:50|360.89|358.09|360.74|357.94|360.89|358.09|360.74|357.94|0
1632960540000|2021-09-30 00:09:00|360.89|358.09|360.74|357.94|360.89|358.09|360.74|357.94|0
1632960550000|2021-09-30 00:09:10|360.81|358.01|360.45|357.65|360.81|358.01|360.45|357.65|0
1632960560000|2021-09-30 00:09:20|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1632960570000|2021-09-30 00:09:30|360.01|357.21|360.16|357.36|360.16|357.36|360.01|357.21|0
1632960580000|2021-09-30 00:09:40|360.23|357.43|360.3|357.5|360.3|357.5|360.23|357.43|0
1632960590000|2021-09-30 00:09:50|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1632960600000|2021-09-30 00:10:00|360.6|357.8|360.74|357.94|360.74|357.94|360.6|357.8|0
1632960610000|2021-09-30 00:10:10|360.89|358.09|360.96|358.16|360.96|358.16|360.89|358.09|0
1632960620000|2021-09-30 00:10:20|360.89|358.09|360.89|358.09|361.04|358.24|360.89|358.09|0
1632960630000|2021-09-30 00:10:30|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1632960650000|2021-09-30 00:10:50|361.18|358.38|361.04|358.24|361.18|358.38|361.04|358.24|0
1632960660000|2021-09-30 00:11:00|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1632960670000|2021-09-30 00:11:10|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1632960680000|2021-09-30 00:11:20|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1632960700000|2021-09-30 00:11:40|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1632960730000|2021-09-30 00:12:10|360.89|358.09|360.74|357.94|360.89|358.09|360.74|357.94|0
1632960750000|2021-09-30 00:12:30|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1632960760000|2021-09-30 00:12:40|361.03|358.23|361.03|358.23|361.18|358.38|361.03|358.23|0
1632960770000|2021-09-30 00:12:50|360.89|358.09|360.81|358.01|360.89|358.09|360.81|358.01|0
1632960780000|2021-09-30 00:13:00|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1632960790000|2021-09-30 00:13:10|360.74|357.94|360.6|357.8|360.74|357.94|360.6|357.8|0
1632960800000|2021-09-30 00:13:20|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1632960810000|2021-09-30 00:13:30|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1632960820000|2021-09-30 00:13:40|360.74|357.94|360.81|358.01|360.81|358.01|360.74|357.94|0
1632960830000|2021-09-30 00:13:50|360.74|357.94|361.03|358.23|361.03|358.23|360.74|357.94|0
1632960850000|2021-09-30 00:14:10|360.89|358.09|361.03|358.23|361.03|358.23|360.89|358.09|0
1632960870000|2021-09-30 00:14:30|360.96|358.16|360.89|358.09|360.96|358.16|360.74|357.94|0
1632960880000|2021-09-30 00:14:40|361.03|358.23|360.89|358.09|361.03|358.23|360.89|358.09|0
1632960890000|2021-09-30 00:14:50|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1632960900000|2021-09-30 00:15:00|360.59|357.79|360.45|357.65|360.59|357.79|360.45|357.65|0
1632960910000|2021-09-30 00:15:10|360.3|357.5|360.16|357.36|360.45|357.65|360.16|357.36|0
1632960920000|2021-09-30 00:15:20|360.01|357.21|359.93|357.13|360.01|357.21|359.93|357.13|0
1632960930000|2021-09-30 00:15:30|359.86|357.06|359.57|356.77|359.86|357.06|359.57|356.77|0
1632960940000|2021-09-30 00:15:40|359.72|356.92|359.57|356.77|359.72|356.92|359.57|356.77|0
1632960960000|2021-09-30 00:16:00|359.86|357.06|359.72|356.92|359.86|357.06|359.72|356.92|0
1632960970000|2021-09-30 00:16:10|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1632960980000|2021-09-30 00:16:20|359.72|356.92|359.57|356.77|359.72|356.92|359.57|356.77|0
1632960990000|2021-09-30 00:16:30|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1632961010000|2021-09-30 00:16:50|359.86|357.06|360.01|357.21|360.01|357.21|359.86|357.06|0
1632961020000|2021-09-30 00:17:00|359.86|357.06|360.16|357.36|360.16|357.36|359.86|357.06|0
1632961030000|2021-09-30 00:17:10|360.3|357.5|360.45|357.65|360.45|357.65|360.3|357.5|0
1632961040000|2021-09-30 00:17:20|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1632961050000|2021-09-30 00:17:30|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1632961060000|2021-09-30 00:17:40|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1632961090000|2021-09-30 00:18:10|360.45|357.65|360.59|357.79|360.59|357.79|360.45|357.65|0
1632961100000|2021-09-30 00:18:20|360.74|357.94|360.89|358.09|360.89|358.09|360.74|357.94|0
1632961110000|2021-09-30 00:18:30|360.74|357.94|361.03|358.23|361.03|358.23|360.74|357.94|0
1632961120000|2021-09-30 00:18:40|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1632961130000|2021-09-30 00:18:50|361.32|358.52|361.18|358.38|361.32|358.52|361.18|358.38|0
1632961140000|2021-09-30 00:19:00|361.03|358.23|361.47|358.67|361.47|358.67|361.03|358.23|0
1632961150000|2021-09-30 00:19:10|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1632961160000|2021-09-30 00:19:20|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1632961170000|2021-09-30 00:19:30|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1632961180000|2021-09-30 00:19:40|361.76|358.96|361.91|359.11|361.91|359.11|361.76|358.96|0
1632961190000|2021-09-30 00:19:50|361.76|358.96|361.91|359.11|361.91|359.11|361.76|358.96|0
1632961200000|2021-09-30 00:20:00|361.62|358.82|361.91|359.11|361.91|359.11|361.62|358.82|0
1632961210000|2021-09-30 00:20:10|361.76|358.96|361.91|359.11|361.91|359.11|361.76|358.96|0
1632961220000|2021-09-30 00:20:20|361.76|358.96|361.62|358.82|361.76|358.96|361.62|358.82|0
1632961230000|2021-09-30 00:20:30|361.76|358.96|361.76|358.96|361.76|358.96|361.62|358.82|0
1632961240000|2021-09-30 00:20:40|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1632961250000|2021-09-30 00:20:50|361.47|358.67|361.76|358.96|361.76|358.96|361.47|358.67|0
1632961260000|2021-09-30 00:21:00|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1632961270000|2021-09-30 00:21:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1632961280000|2021-09-30 00:21:20|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1632961290000|2021-09-30 00:21:30|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1632961310000|2021-09-30 00:21:50|361.32|358.52|361.39|358.59|361.47|358.67|361.32|358.52|0
1632961320000|2021-09-30 00:22:00|361.47|358.67|361.32|358.52|361.47|358.67|361.32|358.52|0
1632961330000|2021-09-30 00:22:10|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1632961350000|2021-09-30 00:22:30|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1632961370000|2021-09-30 00:22:50|361.62|358.82|361.76|358.96|361.76|358.96|361.62|358.82|0
1632961380000|2021-09-30 00:23:00|361.47|358.67|361.32|358.52|361.47|358.67|361.32|358.52|0
1632961390000|2021-09-30 00:23:10|361.18|358.38|361.32|358.52|361.32|358.52|361.18|358.38|0
1632961400000|2021-09-30 00:23:20|361.18|358.38|361.32|358.52|361.32|358.52|361.18|358.38|0
1632961410000|2021-09-30 00:23:30|361.25|358.45|361.25|358.45|361.25|358.45|361.18|358.38|0
1632961420000|2021-09-30 00:23:40|361.32|358.52|361.18|358.38|361.32|358.52|361.18|358.38|0
1632961430000|2021-09-30 00:23:50|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1632961440000|2021-09-30 00:24:00|361.18|358.38|361.32|358.52|361.32|358.52|361.18|358.38|0
1632961450000|2021-09-30 00:24:10|361.18|358.38|361.32|358.52|361.32|358.52|361.18|358.38|0
1632961470000|2021-09-30 00:24:30|361.47|358.67|361.32|358.52|361.47|358.67|361.32|358.52|0
1632961480000|2021-09-30 00:24:40|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1632961490000|2021-09-30 00:24:50|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632961500000|2021-09-30 00:25:00|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1632961510000|2021-09-30 00:25:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1632961520000|2021-09-30 00:25:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632961540000|2021-09-30 00:25:40|361.18|358.38|361.32|358.52|361.32|358.52|361.18|358.38|0
1632961550000|2021-09-30 00:25:50|361.18|358.38|361.18|358.38|361.32|358.52|361.18|358.38|0
1632961560000|2021-09-30 00:26:00|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632961570000|2021-09-30 00:26:10|361.47|358.67|361.61|358.81|361.61|358.81|361.47|358.67|0
1632961580000|2021-09-30 00:26:20|361.47|358.67|361.61|358.81|361.61|358.81|361.47|358.67|0
1632961600000|2021-09-30 00:26:40|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632961620000|2021-09-30 00:27:00|361.47|358.67|361.32|358.52|361.47|358.67|361.32|358.52|0
1632961630000|2021-09-30 00:27:10|361.17|358.37|361.24|358.44|361.24|358.44|361.17|358.37|0
1632961640000|2021-09-30 00:27:20|361.32|358.52|361.17|358.37|361.32|358.52|361.17|358.37|0
1632961660000|2021-09-30 00:27:40|361.1|358.3|361.03|358.23|361.17|358.37|361.03|358.23|0
1632961670000|2021-09-30 00:27:50|361.32|358.52|361.17|358.37|361.32|358.52|361.17|358.37|0
1632961680000|2021-09-30 00:28:00|361.32|358.52|361.32|358.52|361.32|358.52|361.17|358.37|0
1632961690000|2021-09-30 00:28:10|361.47|358.67|361.32|358.52|361.47|358.67|361.32|358.52|0
1632961710000|2021-09-30 00:28:30|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1632961720000|2021-09-30 00:28:40|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632961730000|2021-09-30 00:28:50|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1632961740000|2021-09-30 00:29:00|361.61|358.81|361.76|358.96|361.76|358.96|361.61|358.81|0
1632961750000|2021-09-30 00:29:10|361.47|358.67|361.61|358.81|361.61|358.81|361.47|358.67|0
1632961760000|2021-09-30 00:29:20|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1632961770000|2021-09-30 00:29:30|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1632961780000|2021-09-30 00:29:40|361.32|358.52|361.47|358.67|361.47|358.67|361.32|358.52|0
1632961790000|2021-09-30 00:29:50|361.32|358.52|361.17|358.37|361.32|358.52|361.17|358.37|0
1632961800000|2021-09-30 00:30:00|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1632961810000|2021-09-30 00:30:10|361.1|358.3|361.03|358.23|361.17|358.37|361.03|358.23|0
1632961830000|2021-09-30 00:30:30|360.88|358.08|360.73|357.93|360.88|358.08|360.73|357.93|0
1632961840000|2021-09-30 00:30:40|360.88|358.08|360.73|357.93|360.88|358.08|360.73|357.93|0
1632961850000|2021-09-30 00:30:50|360.8|358|360.73|357.93|360.8|358|360.73|357.93|0
1632961860000|2021-09-30 00:31:00|360.88|358.08|360.73|357.93|360.88|358.08|360.73|357.93|0
1632961870000|2021-09-30 00:31:10|360.59|357.79|360.88|358.08|360.88|358.08|360.59|357.79|0
1632961880000|2021-09-30 00:31:20|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1632961890000|2021-09-30 00:31:30|360.88|358.08|361.03|358.23|361.03|358.23|360.88|358.08|0
1632961900000|2021-09-30 00:31:40|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1632961920000|2021-09-30 00:32:00|361.32|358.52|361.32|358.52|361.47|358.67|361.32|358.52|0
1632961930000|2021-09-30 00:32:10|361.47|358.67|361.39|358.59|361.61|358.81|361.39|358.59|0
1632961940000|2021-09-30 00:32:20|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1632961960000|2021-09-30 00:32:40|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632961970000|2021-09-30 00:32:50|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1632961980000|2021-09-30 00:33:00|361.39|358.59|361.47|358.67|361.47|358.67|361.39|358.59|0
1632961990000|2021-09-30 00:33:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632962010000|2021-09-30 00:33:30|361.24|358.44|361.32|358.52|361.32|358.52|361.17|358.37|0
1632962030000|2021-09-30 00:33:50|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1632962040000|2021-09-30 00:34:00|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632962050000|2021-09-30 00:34:10|361.17|358.37|361.46|358.66|361.46|358.66|361.17|358.37|0
1632962060000|2021-09-30 00:34:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1632962070000|2021-09-30 00:34:30|361.46|358.66|361.39|358.59|361.46|358.66|361.39|358.59|0
1632962080000|2021-09-30 00:34:40|361.32|358.52|361.17|358.37|361.32|358.52|361.17|358.37|0
1632962090000|2021-09-30 00:34:50|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1632962100000|2021-09-30 00:35:00|360.88|358.08|360.88|358.08|361.03|358.23|360.88|358.08|0
1632962110000|2021-09-30 00:35:10|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1632962120000|2021-09-30 00:35:20|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1632962130000|2021-09-30 00:35:30|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1632962150000|2021-09-30 00:35:50|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1632962160000|2021-09-30 00:36:00|361.17|358.37|361.24|358.44|361.24|358.44|361.17|358.37|0
1632962170000|2021-09-30 00:36:10|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1632962190000|2021-09-30 00:36:30|361.02|358.22|360.88|358.08|361.02|358.22|360.88|358.08|0
1632962210000|2021-09-30 00:36:50|360.73|357.93|360.59|357.79|360.73|357.93|360.59|357.79|0
1632962220000|2021-09-30 00:37:00|360.73|357.93|360.59|357.79|360.73|357.93|360.59|357.79|0
1632962230000|2021-09-30 00:37:10|360.44|357.64|360.44|357.64|360.59|357.79|360.44|357.64|0
1632962240000|2021-09-30 00:37:20|360.51|357.71|360.29|357.49|360.51|357.71|360.29|357.49|0
1632962250000|2021-09-30 00:37:30|360.44|357.64|360.59|357.79|360.59|357.79|360.44|357.64|0
1632962260000|2021-09-30 00:37:40|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1632962270000|2021-09-30 00:37:50|360.8|358|360.8|358|360.8|358|360.8|358|0
1632962280000|2021-09-30 00:38:00|360.88|358.08|361.02|358.22|361.02|358.22|360.88|358.08|0
1632962290000|2021-09-30 00:38:10|360.88|358.08|360.73|357.93|360.88|358.08|360.73|357.93|0
1632962300000|2021-09-30 00:38:20|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1632962310000|2021-09-30 00:38:30|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1632962320000|2021-09-30 00:38:40|360.59|357.79|360.44|357.64|360.59|357.79|360.29|357.49|0
1632962330000|2021-09-30 00:38:50|360.29|357.49|360.29|357.49|360.44|357.64|360.29|357.49|0
1632962340000|2021-09-30 00:39:00|360.15|357.35|360.44|357.64|360.44|357.64|360.15|357.35|0
1632962350000|2021-09-30 00:39:10|360.29|357.49|360.29|357.49|360.36|357.56|360.29|357.49|0
1632962360000|2021-09-30 00:39:20|360.44|357.64|360.36|357.56|360.44|357.64|360.36|357.56|0
1632962370000|2021-09-30 00:39:30|360.44|357.64|360.51|357.71|360.51|357.71|360.36|357.56|0
1632962380000|2021-09-30 00:39:40|360.44|357.64|360.88|358.08|360.88|358.08|360.44|357.64|0
1632962390000|2021-09-30 00:39:50|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1632962400000|2021-09-30 00:40:00|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1632962410000|2021-09-30 00:40:10|360.44|357.64|360.29|357.49|360.44|357.64|360.29|357.49|0
1632962420000|2021-09-30 00:40:20|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1632962430000|2021-09-30 00:40:30|360.51|357.71|360.15|357.35|360.51|357.71|360.15|357.35|0
1632962440000|2021-09-30 00:40:40|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1632962450000|2021-09-30 00:40:50|360.22|357.42|360.22|357.42|360.29|357.49|360.22|357.42|0
1632962460000|2021-09-30 00:41:00|360.29|357.49|360.44|357.64|360.44|357.64|360.29|357.49|0
1632962470000|2021-09-30 00:41:10|360.58|357.78|360.44|357.64|360.58|357.78|360.44|357.64|0
1632962500000|2021-09-30 00:41:40|360.58|357.78|360.65|357.85|360.73|357.93|360.58|357.78|0
1632962510000|2021-09-30 00:41:50|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1632962520000|2021-09-30 00:42:00|360.58|357.78|360.29|357.49|360.73|357.93|360.29|357.49|0
1632962530000|2021-09-30 00:42:10|360.44|357.64|360.29|357.49|360.44|357.64|360.29|357.49|0
1632962550000|2021-09-30 00:42:30|360.44|357.64|360.44|357.64|360.44|357.64|360.29|357.49|0
1632962560000|2021-09-30 00:42:40|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1632962570000|2021-09-30 00:42:50|360.73|357.93|360.51|357.71|360.73|357.93|360.51|357.71|0
1632962580000|2021-09-30 00:43:00|360.58|357.78|360.44|357.64|360.58|357.78|360.44|357.64|0
1632962590000|2021-09-30 00:43:10|360.51|357.71|360.29|357.49|360.51|357.71|360.29|357.49|0
1632962600000|2021-09-30 00:43:20|360.22|357.42|360.07|357.27|360.22|357.42|360.07|357.27|0
1632962610000|2021-09-30 00:43:30|360|357.2|360.29|357.49|360.29|357.49|360|357.2|0
1632962630000|2021-09-30 00:43:50|360.36|357.56|360.29|357.49|360.36|357.56|360.29|357.49|0
1632962640000|2021-09-30 00:44:00|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1632962650000|2021-09-30 00:44:10|360.51|357.71|360.44|357.64|360.51|357.71|360.44|357.64|0
1632962660000|2021-09-30 00:44:20|360.58|357.78|360.73|357.93|360.73|357.93|360.58|357.78|0
1632962670000|2021-09-30 00:44:30|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1632962680000|2021-09-30 00:44:40|360.73|357.93|360.58|357.78|360.73|357.93|360.58|357.78|0
1632962700000|2021-09-30 00:45:00|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1632962710000|2021-09-30 00:45:10|360.87|358.07|361.02|358.22|361.02|358.22|360.87|358.07|0
1632962720000|2021-09-30 00:45:20|361.17|358.37|361.17|358.37|361.31|358.51|361.17|358.37|0
1632962730000|2021-09-30 00:45:30|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1632962740000|2021-09-30 00:45:40|361.09|358.29|361.17|358.37|361.17|358.37|361.09|358.29|0
1632962750000|2021-09-30 00:45:50|361.31|358.51|361.46|358.66|361.46|358.66|361.31|358.51|0
1632962760000|2021-09-30 00:46:00|361.61|358.81|361.75|358.95|361.75|358.95|361.46|358.66|0
1632962770000|2021-09-30 00:46:10|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1632962780000|2021-09-30 00:46:20|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1632962800000|2021-09-30 00:46:40|361.61|358.81|361.46|358.66|361.61|358.81|361.46|358.66|0
1632962810000|2021-09-30 00:46:50|361.31|358.51|361.31|358.51|361.46|358.66|361.31|358.51|0
1632962820000|2021-09-30 00:47:00|361.46|358.66|361.46|358.66|361.46|358.66|361.31|358.51|0
1632962840000|2021-09-30 00:47:20|361.31|358.51|361.46|358.66|361.46|358.66|361.31|358.51|0
1632962850000|2021-09-30 00:47:30|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1632962860000|2021-09-30 00:47:40|361.17|358.37|361.17|358.37|361.17|358.37|361.09|358.29|0
1632962880000|2021-09-30 00:48:00|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1632962890000|2021-09-30 00:48:10|361.24|358.44|361.17|358.37|361.24|358.44|361.17|358.37|0
1632962900000|2021-09-30 00:48:20|361.02|358.22|360.87|358.07|361.09|358.29|360.87|358.07|0
1632962910000|2021-09-30 00:48:30|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1632962920000|2021-09-30 00:48:40|360.94|358.14|361.02|358.22|361.02|358.22|360.94|358.14|0
1632962930000|2021-09-30 00:48:50|360.87|358.07|361.02|358.22|361.02|358.22|360.87|358.07|0
1632962940000|2021-09-30 00:49:00|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1632962960000|2021-09-30 00:49:20|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1632962970000|2021-09-30 00:49:30|361.46|358.66|361.6|358.8|361.6|358.8|361.46|358.66|0
1632962980000|2021-09-30 00:49:40|361.75|358.95|361.9|359.1|361.9|359.1|361.75|358.95|0
1632962990000|2021-09-30 00:49:50|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1632963000000|2021-09-30 00:50:00|361.9|359.1|362.92|360.12|362.92|360.12|361.9|359.1|0
1632963010000|2021-09-30 00:50:10|362.78|359.98|362.78|359.98|362.92|360.12|362.78|359.98|0
1632963020000|2021-09-30 00:50:20|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1632963030000|2021-09-30 00:50:30|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1632963040000|2021-09-30 00:50:40|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1632963050000|2021-09-30 00:50:50|362.7|359.9|362.78|359.98|362.78|359.98|362.63|359.83|0
1632963060000|2021-09-30 00:51:00|362.85|360.05|362.92|360.12|362.92|360.12|362.85|360.05|0
1632963070000|2021-09-30 00:51:10|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1632963080000|2021-09-30 00:51:20|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1632963090000|2021-09-30 00:51:30|362.99|360.19|362.92|360.12|363.07|360.27|362.92|360.12|0
1632963100000|2021-09-30 00:51:40|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1632963120000|2021-09-30 00:52:00|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1632963140000|2021-09-30 00:52:20|362.92|360.12|362.92|360.12|362.99|360.19|362.92|360.12|0
1632963150000|2021-09-30 00:52:30|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1632963160000|2021-09-30 00:52:40|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1632963170000|2021-09-30 00:52:50|362.92|360.12|362.92|360.12|362.99|360.19|362.78|359.98|0
1632963180000|2021-09-30 00:53:00|363.07|360.27|363.14|360.34|363.36|360.56|363.07|360.27|0
1632963190000|2021-09-30 00:53:10|363.22|360.42|363.22|360.42|363.36|360.56|363.22|360.42|0
1632963200000|2021-09-30 00:53:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1632963210000|2021-09-30 00:53:30|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1632963220000|2021-09-30 00:53:40|363.14|360.34|362.92|360.12|363.14|360.34|362.92|360.12|0
1632963230000|2021-09-30 00:53:50|363.07|360.27|362.92|360.12|363.07|360.27|362.92|360.12|0
1632963240000|2021-09-30 00:54:00|362.77|359.97|362.63|359.83|362.77|359.97|362.63|359.83|0
1632963250000|2021-09-30 00:54:10|362.48|359.68|362.63|359.83|362.63|359.83|362.48|359.68|0
1632963260000|2021-09-30 00:54:20|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1632963280000|2021-09-30 00:54:40|362.7|359.9|362.63|359.83|362.7|359.9|362.63|359.83|0
1632963290000|2021-09-30 00:54:50|362.48|359.68|362.33|359.53|362.48|359.68|362.33|359.53|0
1632963300000|2021-09-30 00:55:00|362.19|359.39|362.04|359.24|362.19|359.39|362.04|359.24|0
1632963310000|2021-09-30 00:55:10|362.19|359.39|362.33|359.53|362.33|359.53|362.19|359.39|0
1632963320000|2021-09-30 00:55:20|362.26|359.46|362.26|359.46|362.33|359.53|362.26|359.46|0
1632963330000|2021-09-30 00:55:30|362.19|359.39|362.48|359.68|362.48|359.68|362.19|359.39|0
1632963340000|2021-09-30 00:55:40|362.33|359.53|362.19|359.39|362.33|359.53|362.19|359.39|0
1632963350000|2021-09-30 00:55:50|362.33|359.53|362.48|359.68|362.48|359.68|362.33|359.53|0
1632963360000|2021-09-30 00:56:00|362.19|359.39|362.33|359.53|362.33|359.53|362.04|359.24|0
1632963370000|2021-09-30 00:56:10|362.48|359.68|362.55|359.75|362.55|359.75|362.48|359.68|0
1632963380000|2021-09-30 00:56:20|362.48|359.68|362.77|359.97|362.77|359.97|362.48|359.68|0
1632963390000|2021-09-30 00:56:30|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1632963400000|2021-09-30 00:56:40|362.77|359.97|362.63|359.83|362.77|359.97|362.63|359.83|0
1632963420000|2021-09-30 00:57:00|362.48|359.68|362.63|359.83|362.63|359.83|362.48|359.68|0
1632963430000|2021-09-30 00:57:10|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1632963450000|2021-09-30 00:57:30|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1632963460000|2021-09-30 00:57:40|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1632963480000|2021-09-30 00:58:00|362.48|359.68|362.33|359.53|362.48|359.68|362.33|359.53|0
1632963520000|2021-09-30 00:58:40|362.11|359.31|362.33|359.53|362.33|359.53|362.11|359.31|0
1632963530000|2021-09-30 00:58:50|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1632963540000|2021-09-30 00:59:00|362.04|359.24|362.19|359.39|362.19|359.39|362.04|359.24|0
1632963560000|2021-09-30 00:59:20|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1632963580000|2021-09-30 00:59:40|362.48|359.68|362.33|359.53|362.48|359.68|362.33|359.53|0
1632963590000|2021-09-30 00:59:50|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1632963600000|2021-09-30 01:00:00|362.19|359.39|362.19|359.39|362.33|359.53|362.19|359.39|0
1632963610000|2021-09-30 01:00:10|362.33|359.53|362.33|359.53|362.48|359.68|362.33|359.53|0
1632963620000|2021-09-30 01:00:20|362.26|359.46|362.04|359.24|362.26|359.46|362.04|359.24|0
1632963630000|2021-09-30 01:00:30|362.19|359.39|362.04|359.24|362.19|359.39|362.04|359.24|0
1632963640000|2021-09-30 01:00:40|362.11|359.31|362.19|359.39|362.19|359.39|362.04|359.24|0
1632963650000|2021-09-30 01:00:50|362.11|359.31|362.33|359.53|362.33|359.53|362.04|359.24|0
1632963660000|2021-09-30 01:01:00|362.48|359.68|362.33|359.53|362.48|359.68|362.33|359.53|0
1632963670000|2021-09-30 01:01:10|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1632963680000|2021-09-30 01:01:20|362.04|359.24|362.04|359.24|362.04|359.24|361.89|359.09|0
1632963690000|2021-09-30 01:01:30|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1632963700000|2021-09-30 01:01:40|362.33|359.53|362.19|359.39|362.33|359.53|362.19|359.39|0
1632963710000|2021-09-30 01:01:50|362.04|359.24|361.89|359.09|362.04|359.24|361.89|359.09|0
1632963720000|2021-09-30 01:02:00|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1632963730000|2021-09-30 01:02:10|362.19|359.39|362.04|359.24|362.19|359.39|362.04|359.24|0
1632963740000|2021-09-30 01:02:20|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1632963750000|2021-09-30 01:02:30|362.33|359.53|362.19|359.39|362.33|359.53|362.19|359.39|0
1632963760000|2021-09-30 01:02:40|361.89|359.09|362.04|359.24|362.04|359.24|361.89|359.09|0
1632963770000|2021-09-30 01:02:50|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632963780000|2021-09-30 01:03:00|361.96|359.16|361.89|359.09|362.04|359.24|361.89|359.09|0
1632963790000|2021-09-30 01:03:10|362.04|359.24|361.96|359.16|362.04|359.24|361.96|359.16|0
1632963800000|2021-09-30 01:03:20|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1632963820000|2021-09-30 01:03:40|361.96|359.16|362.04|359.24|362.04|359.24|361.96|359.16|0
1632963830000|2021-09-30 01:03:50|361.89|359.09|362.04|359.24|362.04|359.24|361.89|359.09|0
1632963850000|2021-09-30 01:04:10|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1632963870000|2021-09-30 01:04:30|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1632963880000|2021-09-30 01:04:40|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632963890000|2021-09-30 01:04:50|361.96|359.16|361.74|358.94|361.96|359.16|361.74|358.94|0
1632963900000|2021-09-30 01:05:00|361.6|358.8|361.74|358.94|361.74|358.94|361.6|358.8|0
1632963910000|2021-09-30 01:05:10|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632963920000|2021-09-30 01:05:20|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1632963930000|2021-09-30 01:05:30|361.89|359.09|361.6|358.8|361.89|359.09|361.6|358.8|0
1632963940000|2021-09-30 01:05:40|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632963950000|2021-09-30 01:05:50|361.6|358.8|361.31|358.51|361.6|358.8|361.31|358.51|0
1632963960000|2021-09-30 01:06:00|361.16|358.36|361.16|358.36|361.31|358.51|361.16|358.36|0
1632963970000|2021-09-30 01:06:10|361.31|358.51|361.16|358.36|361.31|358.51|361.16|358.36|0
1632963980000|2021-09-30 01:06:20|361.01|358.21|360.87|358.07|361.01|358.21|360.72|357.92|0
1632963990000|2021-09-30 01:06:30|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1632964020000|2021-09-30 01:07:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1632964030000|2021-09-30 01:07:10|361.01|358.21|361.16|358.36|361.16|358.36|361.01|358.21|0
1632964050000|2021-09-30 01:07:30|361.3|358.5|361.3|358.5|361.3|358.5|361.16|358.36|0
1632964070000|2021-09-30 01:07:50|361.37|358.57|361.3|358.5|361.45|358.65|361.3|358.5|0
1632964080000|2021-09-30 01:08:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1632964090000|2021-09-30 01:08:10|361.23|358.43|361.16|358.36|361.23|358.43|361.16|358.36|0
1632964100000|2021-09-30 01:08:20|361.3|358.5|361.6|358.8|361.6|358.8|361.3|358.5|0
1632964110000|2021-09-30 01:08:30|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1632964120000|2021-09-30 01:08:40|361.89|359.09|361.96|359.16|361.96|359.16|361.89|359.09|0
1632964130000|2021-09-30 01:08:50|361.74|358.94|361.74|358.94|361.89|359.09|361.74|358.94|0
1632964140000|2021-09-30 01:09:00|361.89|359.09|362.04|359.24|362.04|359.24|361.89|359.09|0
1632964160000|2021-09-30 01:09:20|362.11|359.31|362.04|359.24|362.18|359.38|362.04|359.24|0
1632964170000|2021-09-30 01:09:30|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632964180000|2021-09-30 01:09:40|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1632964200000|2021-09-30 01:10:00|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632964210000|2021-09-30 01:10:10|362.04|359.24|362.18|359.38|362.18|359.38|362.04|359.24|0
1632964230000|2021-09-30 01:10:30|362.04|359.24|361.89|359.09|362.04|359.24|361.89|359.09|0
1632964240000|2021-09-30 01:10:40|361.74|358.94|361.81|359.01|361.81|359.01|361.74|358.94|0
1632964250000|2021-09-30 01:10:50|361.74|358.94|361.6|358.8|361.74|358.94|361.6|358.8|0
1632964260000|2021-09-30 01:11:00|361.74|358.94|361.74|358.94|361.74|358.94|361.67|358.87|0
1632964270000|2021-09-30 01:11:10|361.89|359.09|362.04|359.24|362.04|359.24|361.89|359.09|0
1632964280000|2021-09-30 01:11:20|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632964290000|2021-09-30 01:11:30|362.04|359.24|362.18|359.38|362.18|359.38|362.04|359.24|0
1632964300000|2021-09-30 01:11:40|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1632964310000|2021-09-30 01:11:50|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1632964320000|2021-09-30 01:12:00|362.25|359.45|362.47|359.67|362.47|359.67|362.25|359.45|0
1632964330000|2021-09-30 01:12:10|362.62|359.82|362.47|359.67|362.62|359.82|362.47|359.67|0
1632964340000|2021-09-30 01:12:20|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1632964350000|2021-09-30 01:12:30|362.18|359.38|362.18|359.38|362.33|359.53|362.18|359.38|0
1632964360000|2021-09-30 01:12:40|362.47|359.67|362.33|359.53|362.47|359.67|362.33|359.53|0
1632964380000|2021-09-30 01:13:00|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1632964390000|2021-09-30 01:13:10|362.03|359.23|362.03|359.23|362.18|359.38|362.03|359.23|0
1632964400000|2021-09-30 01:13:20|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1632964410000|2021-09-30 01:13:30|362.25|359.45|362.47|359.67|362.47|359.67|362.25|359.45|0
1632964430000|2021-09-30 01:13:50|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1632964440000|2021-09-30 01:14:00|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1632964450000|2021-09-30 01:14:10|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1632964460000|2021-09-30 01:14:20|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1632964470000|2021-09-30 01:14:30|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632964500000|2021-09-30 01:15:00|361.59|358.79|361.89|359.09|361.89|359.09|361.59|358.79|0
1632964510000|2021-09-30 01:15:10|361.74|358.94|361.74|358.94|361.74|358.94|361.59|358.79|0
1632964520000|2021-09-30 01:15:20|361.89|359.09|361.74|358.94|361.89|359.09|361.74|358.94|0
1632964530000|2021-09-30 01:15:30|361.89|359.09|362.03|359.23|362.1|359.3|361.89|359.09|0
1632964540000|2021-09-30 01:15:40|361.89|359.09|362.03|359.23|362.03|359.23|361.89|359.09|0
1632964550000|2021-09-30 01:15:50|361.96|359.16|361.74|358.94|361.96|359.16|361.74|358.94|0
1632964560000|2021-09-30 01:16:00|361.89|359.09|362.03|359.23|362.03|359.23|361.89|359.09|0
1632964570000|2021-09-30 01:16:10|361.89|359.09|362.03|359.23|362.03|359.23|361.89|359.09|0
1632964590000|2021-09-30 01:16:30|361.89|359.09|361.96|359.16|361.96|359.16|361.89|359.09|0
1632964600000|2021-09-30 01:16:40|362.03|359.23|362.18|359.38|362.18|359.38|362.03|359.23|0
1632964610000|2021-09-30 01:16:50|362.33|359.53|362.25|359.45|362.33|359.53|362.25|359.45|0
1632964620000|2021-09-30 01:17:00|362.18|359.38|362.47|359.67|362.47|359.67|362.18|359.38|0
1632964630000|2021-09-30 01:17:10|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1632964640000|2021-09-30 01:17:20|362.33|359.53|362.03|359.23|362.33|359.53|362.03|359.23|0
1632964650000|2021-09-30 01:17:30|362.18|359.38|362.03|359.23|362.18|359.38|362.03|359.23|0
1632964660000|2021-09-30 01:17:40|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632964670000|2021-09-30 01:17:50|362.03|359.23|361.89|359.09|362.03|359.23|361.89|359.09|0
1632964680000|2021-09-30 01:18:00|361.74|358.94|361.59|358.79|361.74|358.94|361.59|358.79|0
1632964690000|2021-09-30 01:18:10|361.45|358.65|361.59|358.79|361.59|358.79|361.45|358.65|0
1632964700000|2021-09-30 01:18:20|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1632964710000|2021-09-30 01:18:30|361.66|358.86|361.59|358.79|361.66|358.86|361.59|358.79|0
1632964720000|2021-09-30 01:18:40|361.45|358.65|361.59|358.79|361.74|358.94|361.45|358.65|0
1632964740000|2021-09-30 01:19:00|361.74|358.94|361.59|358.79|361.74|358.94|361.59|358.79|0
1632964750000|2021-09-30 01:19:10|361.74|358.94|361.59|358.79|361.74|358.94|361.59|358.79|0
1632964760000|2021-09-30 01:19:20|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1632964770000|2021-09-30 01:19:30|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1632964780000|2021-09-30 01:19:40|362.03|359.23|361.74|358.94|362.03|359.23|361.74|358.94|0
1632964790000|2021-09-30 01:19:50|361.89|359.09|361.59|358.79|361.89|359.09|361.59|358.79|0
1632964800000|2021-09-30 01:20:00|361.45|358.65|361.59|358.79|361.59|358.79|361.45|358.65|0
1632964810000|2021-09-30 01:20:10|361.45|358.65|361.59|358.79|361.59|358.79|361.45|358.65|0
1632964830000|2021-09-30 01:20:30|361.45|358.65|361.45|358.65|361.52|358.72|361.45|358.65|0
1632964840000|2021-09-30 01:20:40|361.3|358.5|361.45|358.65|361.45|358.65|361.3|358.5|0
1632964850000|2021-09-30 01:20:50|361.59|358.79|361.59|358.79|361.74|358.94|361.59|358.79|0
1632964860000|2021-09-30 01:21:00|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1632964870000|2021-09-30 01:21:10|361.3|358.5|361.15|358.35|361.3|358.5|361.15|358.35|0
1632964890000|2021-09-30 01:21:30|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1632964900000|2021-09-30 01:21:40|361.01|358.21|361.15|358.35|361.15|358.35|361.01|358.21|0
1632964910000|2021-09-30 01:21:50|361.22|358.42|361.45|358.65|361.45|358.65|361.22|358.42|0
1632964920000|2021-09-30 01:22:00|361.37|358.57|361.3|358.5|361.37|358.57|361.3|358.5|0
1632964950000|2021-09-30 01:22:30|361.08|358.28|361.01|358.21|361.15|358.35|361.01|358.21|0
1632964960000|2021-09-30 01:22:40|360.86|358.06|361.01|358.21|361.01|358.21|360.86|358.06|0
1632964970000|2021-09-30 01:22:50|360.86|358.06|360.57|357.77|360.86|358.06|360.57|357.77|0
1632964980000|2021-09-30 01:23:00|360.64|357.84|360.86|358.06|360.86|358.06|360.64|357.84|0
1632965000000|2021-09-30 01:23:20|360.78|357.98|360.86|358.06|360.86|358.06|360.78|357.98|0
1632965010000|2021-09-30 01:23:30|361.01|358.21|360.86|358.06|361.01|358.21|360.86|358.06|0
1632965020000|2021-09-30 01:23:40|360.71|357.91|361.01|358.21|361.01|358.21|360.71|357.91|0
1632965040000|2021-09-30 01:24:00|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1632965050000|2021-09-30 01:24:10|360.71|357.91|361.01|358.21|361.01|358.21|360.71|357.91|0
1632965060000|2021-09-30 01:24:20|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1632965070000|2021-09-30 01:24:30|360.71|357.91|360.86|358.06|360.86|358.06|360.71|357.91|0
1632965080000|2021-09-30 01:24:40|360.78|357.98|360.57|357.77|360.78|357.98|360.57|357.77|0
1632965090000|2021-09-30 01:24:50|360.42|357.62|360.42|357.62|360.42|357.62|360.27|357.47|0
1632965100000|2021-09-30 01:25:00|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1632965110000|2021-09-30 01:25:10|360.42|357.62|360.49|357.69|360.49|357.69|360.42|357.62|0
1632965120000|2021-09-30 01:25:20|360.57|357.77|360.57|357.77|360.57|357.77|360.42|357.62|0
1632965130000|2021-09-30 01:25:30|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1632965140000|2021-09-30 01:25:40|360.27|357.47|360.42|357.62|360.42|357.62|360.27|357.47|0
1632965150000|2021-09-30 01:25:50|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1632965160000|2021-09-30 01:26:00|360.42|357.62|360.27|357.47|360.42|357.62|360.27|357.47|0
1632965170000|2021-09-30 01:26:10|360.42|357.62|360.57|357.77|360.57|357.77|360.42|357.62|0
1632965180000|2021-09-30 01:26:20|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1632965190000|2021-09-30 01:26:30|360.27|357.47|360.42|357.62|360.42|357.62|360.27|357.47|0
1632965200000|2021-09-30 01:26:40|360.57|357.77|360.42|357.62|360.57|357.77|360.42|357.62|0
1632965210000|2021-09-30 01:26:50|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1632965220000|2021-09-30 01:27:00|360.71|357.91|360.86|358.06|360.86|358.06|360.71|357.91|0
1632965230000|2021-09-30 01:27:10|360.93|358.13|361|358.2|361|358.2|360.86|358.06|0
1632965240000|2021-09-30 01:27:20|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1632965250000|2021-09-30 01:27:30|360.71|357.91|360.86|358.06|360.86|358.06|360.71|357.91|0
1632965260000|2021-09-30 01:27:40|360.71|357.91|360.71|357.91|360.71|357.91|360.57|357.77|0
1632965270000|2021-09-30 01:27:50|360.57|357.77|360.71|357.91|360.71|357.91|360.57|357.77|0
1632965290000|2021-09-30 01:28:10|360.57|357.77|360.27|357.47|360.57|357.77|360.27|357.47|0
1632965300000|2021-09-30 01:28:20|360.13|357.33|359.98|357.18|360.13|357.33|359.98|357.18|0
1632965310000|2021-09-30 01:28:30|359.69|356.89|359.98|357.18|359.98|357.18|359.69|356.89|0
1632965320000|2021-09-30 01:28:40|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1632965330000|2021-09-30 01:28:50|360.27|357.47|360.42|357.62|360.42|357.62|360.27|357.47|0
1632965340000|2021-09-30 01:29:00|360.56|357.76|360.42|357.62|360.56|357.76|360.42|357.62|0
1632965350000|2021-09-30 01:29:10|360.56|357.76|360.86|358.06|360.86|358.06|360.56|357.76|0
1632965360000|2021-09-30 01:29:20|361|358.2|361.3|358.5|361.3|358.5|361|358.2|0
1632965370000|2021-09-30 01:29:30|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1632965380000|2021-09-30 01:29:40|361.59|358.79|361.73|358.93|361.73|358.93|361.59|358.79|0
1632965390000|2021-09-30 01:29:50|361.59|358.79|361.3|358.5|361.59|358.79|361.3|358.5|0
1632965400000|2021-09-30 01:30:00|361.22|358.42|361.44|358.64|361.44|358.64|361.15|358.35|0
1632965410000|2021-09-30 01:30:10|361.59|358.79|361.44|358.64|361.59|358.79|361.44|358.64|0
1632965420000|2021-09-30 01:30:20|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1632965430000|2021-09-30 01:30:30|361.44|358.64|361.44|358.64|361.44|358.64|361.3|358.5|0
1632965440000|2021-09-30 01:30:40|361.59|358.79|361.44|358.64|361.59|358.79|361.44|358.64|0
1632965450000|2021-09-30 01:30:50|361.37|358.57|361.44|358.64|361.44|358.64|361.3|358.5|0
1632965460000|2021-09-30 01:31:00|361.59|358.79|361.44|358.64|361.59|358.79|361.44|358.64|0
1632965470000|2021-09-30 01:31:10|361.3|358.5|361.44|358.64|361.44|358.64|361.3|358.5|0
1632965480000|2021-09-30 01:31:20|361.3|358.5|361.15|358.35|361.3|358.5|361.15|358.35|0
1632965490000|2021-09-30 01:31:30|361|358.2|361.15|358.35|361.15|358.35|361|358.2|0
1632965500000|2021-09-30 01:31:40|361|358.2|361|358.2|361|358.2|361|358.2|0
1632965510000|2021-09-30 01:31:50|361.15|358.35|361|358.2|361.15|358.35|361|358.2|0
1632965520000|2021-09-30 01:32:00|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1632965530000|2021-09-30 01:32:10|361|358.2|361|358.2|361|358.2|361|358.2|0
1632965540000|2021-09-30 01:32:20|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1632965550000|2021-09-30 01:32:30|360.56|357.76|360.86|358.06|360.86|358.06|360.56|357.76|0
1632965560000|2021-09-30 01:32:40|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1632965570000|2021-09-30 01:32:50|360.86|358.06|360.86|358.06|360.86|358.06|360.71|357.91|0
1632965580000|2021-09-30 01:33:00|360.78|357.98|360.56|357.76|360.78|357.98|360.56|357.76|0
1632965590000|2021-09-30 01:33:10|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1632965600000|2021-09-30 01:33:20|360.86|358.06|361.29|358.49|361.29|358.49|360.86|358.06|0
1632965610000|2021-09-30 01:33:30|361.15|358.35|361.44|358.64|361.44|358.64|361.15|358.35|0
1632965620000|2021-09-30 01:33:40|361.29|358.49|361.29|358.49|361.36|358.56|361.29|358.49|0
1632965630000|2021-09-30 01:33:50|361.15|358.35|361.29|358.49|361.29|358.49|361.15|358.35|0
1632965640000|2021-09-30 01:34:00|361.44|358.64|361.44|358.64|361.44|358.64|361.29|358.49|0
1632965650000|2021-09-30 01:34:10|361.29|358.49|361.15|358.35|361.29|358.49|361.15|358.35|0
1632965670000|2021-09-30 01:34:30|361.29|358.49|361.44|358.64|361.44|358.64|361.29|358.49|0
1632965680000|2021-09-30 01:34:40|361.29|358.49|361.44|358.64|361.44|358.64|361.29|358.49|0
1632965700000|2021-09-30 01:35:00|361.29|358.49|361.15|358.35|361.29|358.49|361.15|358.35|0
1632965710000|2021-09-30 01:35:10|361|358.2|360.71|357.91|361|358.2|360.71|357.91|0
1632965720000|2021-09-30 01:35:20|360.56|357.76|360.71|357.91|360.71|357.91|360.56|357.76|0
1632965730000|2021-09-30 01:35:30|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1632965740000|2021-09-30 01:35:40|360.71|357.91|360.42|357.62|360.71|357.91|360.42|357.62|0
1632965750000|2021-09-30 01:35:50|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1632965760000|2021-09-30 01:36:00|360.85|358.05|361.29|358.49|361.29|358.49|360.85|358.05|0
1632965770000|2021-09-30 01:36:10|361.51|358.71|361.59|358.79|361.59|358.79|361.44|358.64|0
1632965780000|2021-09-30 01:36:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1632965790000|2021-09-30 01:36:30|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1632965810000|2021-09-30 01:36:50|361.44|358.64|361.59|358.79|361.59|358.79|361.44|358.64|0
1632965820000|2021-09-30 01:37:00|361.88|359.08|361.73|358.93|362.02|359.22|361.73|358.93|0
1632965830000|2021-09-30 01:37:10|361.59|358.79|361.29|358.49|361.59|358.79|361.29|358.49|0
1632965840000|2021-09-30 01:37:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1632965860000|2021-09-30 01:37:40|361.59|358.79|361.73|358.93|361.73|358.93|361.59|358.79|0
1632965870000|2021-09-30 01:37:50|361.59|358.79|361.73|358.93|361.73|358.93|361.59|358.79|0
1632965880000|2021-09-30 01:38:00|361.58|358.78|361.58|358.78|361.58|358.78|361.51|358.71|0
1632965890000|2021-09-30 01:38:10|361.44|358.64|361.44|358.64|361.44|358.64|361.29|358.49|0
1632965900000|2021-09-30 01:38:20|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1632965910000|2021-09-30 01:38:30|361.73|358.93|361.73|358.93|361.88|359.08|361.73|358.93|0
1632965920000|2021-09-30 01:38:40|361.88|359.08|362.02|359.22|362.02|359.22|361.88|359.08|0
1632965930000|2021-09-30 01:38:50|361.88|359.08|361.88|359.08|361.95|359.15|361.88|359.08|0
1632965940000|2021-09-30 01:39:00|361.73|358.93|361.58|358.78|361.73|358.93|361.58|358.78|0
1632965950000|2021-09-30 01:39:10|361.73|358.93|361.44|358.64|361.73|358.93|361.44|358.64|0
1632965960000|2021-09-30 01:39:20|361.51|358.71|361.58|358.78|361.58|358.78|361.51|358.71|0
1632965970000|2021-09-30 01:39:30|361.73|358.93|361.65|358.85|361.73|358.93|361.65|358.85|0
1632965980000|2021-09-30 01:39:40|361.58|358.78|361.58|358.78|361.58|358.78|361.44|358.64|0
1632965990000|2021-09-30 01:39:50|361.44|358.64|361.73|358.93|361.73|358.93|361.44|358.64|0
1632966000000|2021-09-30 01:40:00|361.88|359.08|361.73|358.93|361.88|359.08|361.73|358.93|0
1632966010000|2021-09-30 01:40:10|361.65|358.85|361.65|358.85|361.73|358.93|361.58|358.78|0
1632966020000|2021-09-30 01:40:20|361.58|358.78|361.29|358.49|361.58|358.78|361.29|358.49|0
1632966030000|2021-09-30 01:40:30|361.36|358.56|361.29|358.49|361.36|358.56|361.14|358.34|0
1632966040000|2021-09-30 01:40:40|361.44|358.64|361.29|358.49|361.44|358.64|361.29|358.49|0
1632966050000|2021-09-30 01:40:50|361.44|358.64|361.29|358.49|361.44|358.64|361.29|358.49|0
1632966060000|2021-09-30 01:41:00|361.44|358.64|361.29|358.49|361.44|358.64|361.29|358.49|0
1632966070000|2021-09-30 01:41:10|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1632966090000|2021-09-30 01:41:30|361.29|358.49|361.44|358.64|361.44|358.64|361.29|358.49|0
1632966100000|2021-09-30 01:41:40|361.58|358.78|361.58|358.78|361.58|358.78|361.44|358.64|0
1632966110000|2021-09-30 01:41:50|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1632966120000|2021-09-30 01:42:00|361.29|358.49|361.14|358.34|361.29|358.49|361.14|358.34|0
1632966130000|2021-09-30 01:42:10|361|358.2|361|358.2|361|358.2|361|358.2|0
1632966140000|2021-09-30 01:42:20|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1632966160000|2021-09-30 01:42:40|360.56|357.76|360.71|357.91|360.71|357.91|360.56|357.76|0
1632966180000|2021-09-30 01:43:00|360.41|357.61|360.56|357.76|360.56|357.76|360.41|357.61|0
1632966190000|2021-09-30 01:43:10|360.71|357.91|360.78|357.98|360.85|358.05|360.71|357.91|0
1632966200000|2021-09-30 01:43:20|360.71|357.91|360.85|358.05|360.85|358.05|360.71|357.91|0
1632966210000|2021-09-30 01:43:30|360.7|357.9|360.41|357.61|360.7|357.9|360.27|357.47|0
1632966220000|2021-09-30 01:43:40|360.34|357.54|360.12|357.32|360.34|357.54|360.12|357.32|0
1632966230000|2021-09-30 01:43:50|359.97|357.17|360.12|357.32|360.12|357.32|359.97|357.17|0
1632966240000|2021-09-30 01:44:00|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1632966250000|2021-09-30 01:44:10|360.12|357.32|359.97|357.17|360.12|357.32|359.97|357.17|0
1632966260000|2021-09-30 01:44:20|360.04|357.24|360.12|357.32|360.12|357.32|360.04|357.24|0
1632966270000|2021-09-30 01:44:30|360.19|357.39|360.12|357.32|360.19|357.39|360.12|357.32|0
1632966280000|2021-09-30 01:44:40|360.19|357.39|360.48|357.68|360.48|357.68|360.19|357.39|0
1632966290000|2021-09-30 01:44:50|360.56|357.76|360.56|357.76|360.63|357.83|360.56|357.76|0
1632966300000|2021-09-30 01:45:00|360.63|357.83|360.85|358.05|360.85|358.05|360.63|357.83|0
1632966310000|2021-09-30 01:45:10|361|358.2|361|358.2|361.07|358.27|361|358.2|0
1632966320000|2021-09-30 01:45:20|361.07|358.27|361|358.2|361.07|358.27|361|358.2|0
1632966330000|2021-09-30 01:45:30|360.85|358.05|360.7|357.9|360.85|358.05|360.7|357.9|0
1632966340000|2021-09-30 01:45:40|360.85|358.05|361|358.2|361|358.2|360.85|358.05|0
1632966350000|2021-09-30 01:45:50|360.92|358.12|361|358.2|361|358.2|360.92|358.12|0
1632966360000|2021-09-30 01:46:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1632966370000|2021-09-30 01:46:10|360.92|358.12|361|358.2|361|358.2|360.85|358.05|0
1632966380000|2021-09-30 01:46:20|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1632966390000|2021-09-30 01:46:30|360.7|357.9|360.92|358.12|360.92|358.12|360.7|357.9|0
1632966400000|2021-09-30 01:46:40|360.85|358.05|361.07|358.27|361.07|358.27|360.85|358.05|0
1632966410000|2021-09-30 01:46:50|361|358.2|361.14|358.34|361.14|358.34|361|358.2|0
1632966420000|2021-09-30 01:47:00|361.29|358.49|361.58|358.78|361.58|358.78|361.29|358.49|0
1632966440000|2021-09-30 01:47:20|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1632966450000|2021-09-30 01:47:30|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1632966460000|2021-09-30 01:47:40|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1632966480000|2021-09-30 01:48:00|362.02|359.22|362.17|359.37|362.17|359.37|362.02|359.22|0
1632966490000|2021-09-30 01:48:10|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1632966500000|2021-09-30 01:48:20|362.09|359.29|362.17|359.37|362.17|359.37|362.02|359.22|0
1632966510000|2021-09-30 01:48:30|362.02|359.22|362.17|359.37|362.17|359.37|362.02|359.22|0
1632966520000|2021-09-30 01:48:40|362.31|359.51|362.46|359.66|362.46|359.66|362.24|359.44|0
1632966530000|2021-09-30 01:48:50|362.53|359.73|362.61|359.81|362.61|359.81|362.53|359.73|0
1632966540000|2021-09-30 01:49:00|362.46|359.66|362.75|359.95|362.75|359.95|362.46|359.66|0
1632966550000|2021-09-30 01:49:10|362.61|359.81|362.46|359.66|362.61|359.81|362.46|359.66|0
1632966560000|2021-09-30 01:49:20|362.61|359.81|362.61|359.81|362.61|359.81|362.53|359.73|0
1632966570000|2021-09-30 01:49:30|362.46|359.66|362.31|359.51|362.46|359.66|362.31|359.51|0
1632966590000|2021-09-30 01:49:50|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1632966600000|2021-09-30 01:50:00|362.53|359.73|362.68|359.88|362.68|359.88|362.53|359.73|0
1632966610000|2021-09-30 01:50:10|362.61|359.81|362.53|359.73|362.61|359.81|362.46|359.66|0
1632966620000|2021-09-30 01:50:20|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1632966630000|2021-09-30 01:50:30|362.31|359.51|362.17|359.37|362.31|359.51|362.17|359.37|0
1632966640000|2021-09-30 01:50:40|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1632966650000|2021-09-30 01:50:50|362.38|359.58|362.31|359.51|362.38|359.58|362.31|359.51|0
1632966660000|2021-09-30 01:51:00|362.46|359.66|362.31|359.51|362.46|359.66|362.31|359.51|0
1632966670000|2021-09-30 01:51:10|362.24|359.44|362.17|359.37|362.24|359.44|362.17|359.37|0
1632966680000|2021-09-30 01:51:20|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1632966700000|2021-09-30 01:51:40|362.46|359.66|362.6|359.8|362.6|359.8|362.31|359.51|0
1632966710000|2021-09-30 01:51:50|362.46|359.66|362.31|359.51|362.46|359.66|362.31|359.51|0
1632966720000|2021-09-30 01:52:00|362.17|359.37|362.24|359.44|362.24|359.44|362.17|359.37|0
1632966730000|2021-09-30 01:52:10|362.17|359.37|362.31|359.51|362.31|359.51|362.02|359.22|0
1632966740000|2021-09-30 01:52:20|362.46|359.66|362.6|359.8|362.6|359.8|362.46|359.66|0
1632966750000|2021-09-30 01:52:30|362.46|359.66|362.6|359.8|362.6|359.8|362.46|359.66|0
1632966760000|2021-09-30 01:52:40|362.53|359.73|362.46|359.66|362.6|359.8|362.46|359.66|0
1632966770000|2021-09-30 01:52:50|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1632966780000|2021-09-30 01:53:00|362.9|360.1|363.11|360.31|363.11|360.31|362.9|360.1|0
1632966790000|2021-09-30 01:53:10|363.19|360.39|363.63|360.83|363.63|360.83|363.19|360.39|0
1632966810000|2021-09-30 01:53:30|363.48|360.68|363.48|360.68|363.63|360.83|363.48|360.68|0
1632966820000|2021-09-30 01:53:40|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1632966830000|2021-09-30 01:53:50|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1632966840000|2021-09-30 01:54:00|363.92|361.12|363.78|360.98|363.92|361.12|363.63|360.83|0
1632966850000|2021-09-30 01:54:10|363.63|360.83|363.63|360.83|363.78|360.98|363.63|360.83|0
1632966860000|2021-09-30 01:54:20|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1632966870000|2021-09-30 01:54:30|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1632966880000|2021-09-30 01:54:40|363.78|360.98|363.78|360.98|363.85|361.05|363.78|360.98|0
1632966890000|2021-09-30 01:54:50|363.92|361.12|363.92|361.12|363.92|361.12|363.85|361.05|0
1632966900000|2021-09-30 01:55:00|364.07|361.27|364.36|361.56|364.36|361.56|364.07|361.27|0
1632966910000|2021-09-30 01:55:10|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1632966920000|2021-09-30 01:55:20|364.07|361.27|364.07|361.27|364.22|361.42|364.07|361.27|0
1632966930000|2021-09-30 01:55:30|364.22|361.42|364.81|362.01|364.81|362.01|364.22|361.42|0
1632966940000|2021-09-30 01:55:40|364.66|361.86|364.81|362.01|364.81|362.01|364.66|361.86|0
1632966950000|2021-09-30 01:55:50|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1632966960000|2021-09-30 01:56:00|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1632966970000|2021-09-30 01:56:10|364.51|361.71|364.66|361.86|364.66|361.86|364.51|361.71|0
1632966980000|2021-09-30 01:56:20|364.51|361.71|364.36|361.56|364.51|361.71|364.36|361.56|0
1632966990000|2021-09-30 01:56:30|364.51|361.71|364.36|361.56|364.51|361.71|364.36|361.56|0
1632967000000|2021-09-30 01:56:40|364.22|361.42|364.36|361.56|364.36|361.56|364.22|361.42|0
1632967010000|2021-09-30 01:56:50|364.51|361.71|364.36|361.56|364.51|361.71|364.36|361.56|0
1632967020000|2021-09-30 01:57:00|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1632967030000|2021-09-30 01:57:10|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1632967040000|2021-09-30 01:57:20|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1632967050000|2021-09-30 01:57:30|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1632967060000|2021-09-30 01:57:40|364.51|361.71|364.51|361.71|364.58|361.78|364.51|361.71|0
1632967070000|2021-09-30 01:57:50|364.8|362|364.8|362|364.95|362.15|364.8|362|0
1632967080000|2021-09-30 01:58:00|364.95|362.15|364.8|362|364.95|362.15|364.8|362|0
1632967100000|2021-09-30 01:58:20|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1632967110000|2021-09-30 01:58:30|364.8|362|364.66|361.86|364.8|362|364.66|361.86|0
1632967120000|2021-09-30 01:58:40|364.51|361.71|364.51|361.71|364.66|361.86|364.51|361.71|0
1632967130000|2021-09-30 01:58:50|364.58|361.78|364.51|361.71|364.58|361.78|364.51|361.71|0
1632967140000|2021-09-30 01:59:00|364.36|361.56|364.36|361.56|364.51|361.71|364.36|361.56|0
1632967160000|2021-09-30 01:59:20|364.22|361.42|364.22|361.42|364.36|361.56|364.22|361.42|0
1632967170000|2021-09-30 01:59:30|364.29|361.49|364.36|361.56|364.36|361.56|364.22|361.42|0
1632967180000|2021-09-30 01:59:40|364.29|361.49|364.36|361.56|364.36|361.56|364.29|361.49|0
1632967200000|2021-09-30 02:00:00|364.51|361.71|364.66|361.86|364.66|361.86|364.51|361.71|0
1632967210000|2021-09-30 02:00:10|364.51|361.71|364.36|361.56|364.51|361.71|364.36|361.56|0
1632967220000|2021-09-30 02:00:20|364.51|361.71|364.36|361.56|364.51|361.71|364.36|361.56|0
1632967230000|2021-09-30 02:00:30|364.51|361.71|364.36|361.56|364.51|361.71|364.36|361.56|0
1632967240000|2021-09-30 02:00:40|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1632967260000|2021-09-30 02:01:00|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1632967280000|2021-09-30 02:01:20|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1632967290000|2021-09-30 02:01:30|364.22|361.42|364.36|361.56|364.36|361.56|364.22|361.42|0
1632967310000|2021-09-30 02:01:50|364.29|361.49|364.22|361.42|364.29|361.49|364.22|361.42|0
1632967320000|2021-09-30 02:02:00|364.07|361.27|364.36|361.56|364.36|361.56|364.07|361.27|0
1632967330000|2021-09-30 02:02:10|364.22|361.42|364.36|361.56|364.36|361.56|364.22|361.42|0
1632967340000|2021-09-30 02:02:20|364.22|361.42|364.29|361.49|364.29|361.49|364.22|361.42|0
1632967350000|2021-09-30 02:02:30|364.36|361.56|364.66|361.86|364.66|361.86|364.36|361.56|0
1632967370000|2021-09-30 02:02:50|364.8|362|364.8|362|364.8|362|364.8|362|0
1632967380000|2021-09-30 02:03:00|364.95|362.15|364.8|362|364.95|362.15|364.8|362|0
1632967400000|2021-09-30 02:03:20|364.95|362.15|364.8|362|364.95|362.15|364.8|362|0
1632967410000|2021-09-30 02:03:30|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1632967420000|2021-09-30 02:03:40|364.73|361.93|364.58|361.78|364.73|361.93|364.58|361.78|0
1632967430000|2021-09-30 02:03:50|364.51|361.71|364.66|361.86|364.66|361.86|364.51|361.71|0
1632967440000|2021-09-30 02:04:00|364.51|361.71|364.51|361.71|364.66|361.86|364.51|361.71|0
1632967470000|2021-09-30 02:04:30|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1632967480000|2021-09-30 02:04:40|364.43|361.63|364.51|361.71|364.51|361.71|364.43|361.63|0
1632967490000|2021-09-30 02:04:50|364.66|361.86|364.65|361.85|364.66|361.86|364.65|361.85|0
1632967500000|2021-09-30 02:05:00|364.51|361.71|364.51|361.71|364.58|361.78|364.51|361.71|0
1632967510000|2021-09-30 02:05:10|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1632967520000|2021-09-30 02:05:20|364.21|361.41|364.21|361.41|364.21|361.41|364.21|361.41|0
1632967530000|2021-09-30 02:05:30|364.28|361.48|364.36|361.56|364.36|361.56|364.28|361.48|0
1632967550000|2021-09-30 02:05:50|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1632967560000|2021-09-30 02:06:00|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1632967570000|2021-09-30 02:06:10|364.51|361.71|364.36|361.56|364.51|361.71|364.36|361.56|0
1632967580000|2021-09-30 02:06:20|364.51|361.71|364.65|361.85|364.65|361.85|364.51|361.71|0
1632967600000|2021-09-30 02:06:40|364.8|362|364.8|362|364.8|362|364.8|362|0
1632967610000|2021-09-30 02:06:50|364.95|362.15|364.87|362.07|364.95|362.15|364.87|362.07|0
1632967620000|2021-09-30 02:07:00|364.95|362.15|364.95|362.15|365.1|362.3|364.95|362.15|0
1632967650000|2021-09-30 02:07:30|364.8|362|364.95|362.15|364.95|362.15|364.8|362|0
1632967660000|2021-09-30 02:07:40|364.8|362|364.95|362.15|364.95|362.15|364.8|362|0
1632967670000|2021-09-30 02:07:50|364.87|362.07|365.09|362.29|365.09|362.29|364.8|362|0
1632967680000|2021-09-30 02:08:00|365.02|362.22|364.95|362.15|365.02|362.22|364.95|362.15|0
1632967690000|2021-09-30 02:08:10|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1632967700000|2021-09-30 02:08:20|364.95|362.15|364.95|362.15|364.95|362.15|364.95|362.15|0
1632967710000|2021-09-30 02:08:30|364.8|362|364.8|362|364.8|362|364.8|362|0
1632967730000|2021-09-30 02:08:50|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1632967750000|2021-09-30 02:09:10|364.58|361.78|364.36|361.56|364.58|361.78|364.36|361.56|0
1632967760000|2021-09-30 02:09:20|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1632967780000|2021-09-30 02:09:40|364.36|361.56|364.21|361.41|364.36|361.56|364.21|361.41|0
1632967790000|2021-09-30 02:09:50|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1632967800000|2021-09-30 02:10:00|364.51|361.71|364.51|361.71|364.51|361.71|364.43|361.63|0
1632967810000|2021-09-30 02:10:10|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1632967820000|2021-09-30 02:10:20|364.8|362|364.8|362|364.8|362|364.8|362|0
1632967830000|2021-09-30 02:10:30|364.65|361.85|364.36|361.56|364.65|361.85|364.36|361.56|0
1632967840000|2021-09-30 02:10:40|364.21|361.41|364.36|361.56|364.36|361.56|364.21|361.41|0
1632967860000|2021-09-30 02:11:00|364.21|361.41|364.36|361.56|364.36|361.56|364.21|361.41|0
1632967870000|2021-09-30 02:11:10|364.51|361.71|364.36|361.56|364.51|361.71|364.36|361.56|0
1632967880000|2021-09-30 02:11:20|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1632967890000|2021-09-30 02:11:30|364.51|361.71|364.21|361.41|364.51|361.71|364.21|361.41|0
1632967900000|2021-09-30 02:11:40|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1632967920000|2021-09-30 02:12:00|364.21|361.41|364.36|361.56|364.36|361.56|364.21|361.41|0
1632967930000|2021-09-30 02:12:10|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1632967940000|2021-09-30 02:12:20|364.43|361.63|364.36|361.56|364.43|361.63|364.36|361.56|0
1632967950000|2021-09-30 02:12:30|364.5|361.7|364.65|361.85|364.65|361.85|364.5|361.7|0
1632967960000|2021-09-30 02:12:40|364.58|361.78|364.5|361.7|364.58|361.78|364.5|361.7|0
1632967980000|2021-09-30 02:13:00|364.36|361.56|364.21|361.41|364.36|361.56|364.21|361.41|0
1632968000000|2021-09-30 02:13:20|364.28|361.48|364.21|361.41|364.28|361.48|364.21|361.41|0
1632968010000|2021-09-30 02:13:30|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1632968030000|2021-09-30 02:13:50|364.43|361.63|364.5|361.7|364.5|361.7|364.43|361.63|0
1632968040000|2021-09-30 02:14:00|364.36|361.56|364.43|361.63|364.43|361.63|364.36|361.56|0
1632968050000|2021-09-30 02:14:10|364.5|361.7|364.36|361.56|364.5|361.7|364.36|361.56|0
1632968060000|2021-09-30 02:14:20|364.43|361.63|364.65|361.85|364.65|361.85|364.43|361.63|0
1632968070000|2021-09-30 02:14:30|364.72|361.92|364.5|361.7|364.72|361.92|364.5|361.7|0
1632968080000|2021-09-30 02:14:40|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1632968100000|2021-09-30 02:15:00|364.5|361.7|364.65|361.85|364.65|361.85|364.5|361.7|0
1632968110000|2021-09-30 02:15:10|364.8|362|364.8|362|364.8|362|364.8|362|0
1632968130000|2021-09-30 02:15:30|364.87|362.07|364.8|362|364.94|362.14|364.8|362|0
1632968140000|2021-09-30 02:15:40|364.65|361.85|364.8|362|364.8|362|364.65|361.85|0
1632968150000|2021-09-30 02:15:50|364.94|362.14|364.8|362|364.94|362.14|364.8|362|0
1632968160000|2021-09-30 02:16:00|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1632968170000|2021-09-30 02:16:10|365.09|362.29|365.24|362.44|365.24|362.44|365.09|362.29|0
1632968200000|2021-09-30 02:16:40|365.09|362.29|365.09|362.29|365.24|362.44|365.09|362.29|0
1632968210000|2021-09-30 02:16:50|365.24|362.44|365.53|362.73|365.53|362.73|365.24|362.44|0
1632968220000|2021-09-30 02:17:00|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1632968240000|2021-09-30 02:17:20|365.75|362.95|365.68|362.88|365.75|362.95|365.68|362.88|0
1632968250000|2021-09-30 02:17:30|365.53|362.73|365.53|362.73|365.53|362.73|365.53|362.73|0
1632968260000|2021-09-30 02:17:40|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1632968280000|2021-09-30 02:18:00|365.53|362.73|365.53|362.73|365.53|362.73|365.53|362.73|0
1632968310000|2021-09-30 02:18:30|365.6|362.8|365.68|362.88|365.68|362.88|365.6|362.8|0
1632968320000|2021-09-30 02:18:40|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1632968340000|2021-09-30 02:19:00|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1632968350000|2021-09-30 02:19:10|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1632968360000|2021-09-30 02:19:20|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1632968380000|2021-09-30 02:19:40|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1632968390000|2021-09-30 02:19:50|365.6|362.8|365.68|362.88|365.68|362.88|365.6|362.8|0
1632968400000|2021-09-30 02:20:00|365.53|362.73|365.53|362.73|365.53|362.73|365.53|362.73|0
1632968420000|2021-09-30 02:20:20|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1632968430000|2021-09-30 02:20:30|365.53|362.73|365.53|362.73|365.53|362.73|365.53|362.73|0
1632968440000|2021-09-30 02:20:40|365.68|362.88|365.68|362.88|365.68|362.88|365.6|362.8|0
1632968450000|2021-09-30 02:20:50|365.83|363.03|365.83|363.03|365.97|363.17|365.83|363.03|0
1632968460000|2021-09-30 02:21:00|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1632968470000|2021-09-30 02:21:10|365.9|363.1|365.83|363.03|365.9|363.1|365.83|363.03|0
1632968480000|2021-09-30 02:21:20|365.68|362.88|365.53|362.73|365.68|362.88|365.53|362.73|0
1632968500000|2021-09-30 02:21:40|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1632968510000|2021-09-30 02:21:50|365.83|363.03|365.68|362.88|365.83|363.03|365.68|362.88|0
1632968520000|2021-09-30 02:22:00|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1632968530000|2021-09-30 02:22:10|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1632968550000|2021-09-30 02:22:30|365.83|363.03|365.68|362.88|365.83|363.03|365.68|362.88|0
1632968570000|2021-09-30 02:22:50|365.53|362.73|365.53|362.73|365.53|362.73|365.53|362.73|0
1632968580000|2021-09-30 02:23:00|365.68|362.88|365.68|362.88|365.68|362.88|365.53|362.73|0
1632968590000|2021-09-30 02:23:10|365.75|362.95|365.68|362.88|365.75|362.95|365.68|362.88|0
1632968600000|2021-09-30 02:23:20|365.53|362.73|365.68|362.88|365.68|362.88|365.53|362.73|0
1632968630000|2021-09-30 02:23:50|365.75|362.95|365.82|363.02|365.82|363.02|365.68|362.88|0
1632968640000|2021-09-30 02:24:00|365.75|362.95|365.68|362.88|365.75|362.95|365.53|362.73|0
1632968650000|2021-09-30 02:24:10|365.6|362.8|365.68|362.88|365.68|362.88|365.6|362.8|0
1632968660000|2021-09-30 02:24:20|365.53|362.73|365.53|362.73|365.53|362.73|365.53|362.73|0
1632968670000|2021-09-30 02:24:30|365.38|362.58|365.53|362.73|365.53|362.73|365.38|362.58|0
1632968680000|2021-09-30 02:24:40|365.45|362.65|365.45|362.65|365.45|362.65|365.38|362.58|0
1632968690000|2021-09-30 02:24:50|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1632968700000|2021-09-30 02:25:00|365.53|362.73|365.82|363.02|365.82|363.02|365.53|362.73|0
1632968710000|2021-09-30 02:25:10|365.68|362.88|365.82|363.02|365.82|363.02|365.68|362.88|0
1632968730000|2021-09-30 02:25:30|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1632968740000|2021-09-30 02:25:40|365.75|362.95|365.68|362.88|365.75|362.95|365.68|362.88|0
1632968750000|2021-09-30 02:25:50|365.82|363.02|365.82|363.02|365.82|363.02|365.82|363.02|0
1632968770000|2021-09-30 02:26:10|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1632968800000|2021-09-30 02:26:40|366.04|363.24|365.97|363.17|366.04|363.24|365.97|363.17|0
1632968810000|2021-09-30 02:26:50|366.04|363.24|365.97|363.17|366.04|363.24|365.97|363.17|0
1632968820000|2021-09-30 02:27:00|366.12|363.32|366.12|363.32|366.12|363.32|366.12|363.32|0
1632968830000|2021-09-30 02:27:10|365.97|363.17|366.12|363.32|366.12|363.32|365.97|363.17|0
1632968850000|2021-09-30 02:27:30|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1632968860000|2021-09-30 02:27:40|366.27|363.47|366.26|363.46|366.27|363.47|366.26|363.46|0
1632968870000|2021-09-30 02:27:50|366.12|363.32|366.12|363.32|366.12|363.32|366.12|363.32|0
1632968890000|2021-09-30 02:28:10|365.97|363.17|365.82|363.02|365.97|363.17|365.82|363.02|0
1632968900000|2021-09-30 02:28:20|365.68|362.88|365.82|363.02|365.82|363.02|365.68|362.88|0
1632968910000|2021-09-30 02:28:30|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1632968940000|2021-09-30 02:29:00|365.82|363.02|365.97|363.17|365.97|363.17|365.82|363.02|0
1632968970000|2021-09-30 02:29:30|365.82|363.02|365.82|363.02|365.82|363.02|365.82|363.02|0
1632968980000|2021-09-30 02:29:40|365.97|363.17|365.82|363.02|365.97|363.17|365.82|363.02|0
1632968990000|2021-09-30 02:29:50|365.97|363.17|365.82|363.02|365.97|363.17|365.82|363.02|0
1632969000000|2021-09-30 02:30:00|365.67|362.87|365.67|362.87|365.67|362.87|365.53|362.73|0
1632969010000|2021-09-30 02:30:10|365.53|362.73|365.38|362.58|365.53|362.73|365.38|362.58|0
1632969020000|2021-09-30 02:30:20|365.53|362.73|365.38|362.58|365.53|362.73|365.38|362.58|0
1632969030000|2021-09-30 02:30:30|365.53|362.73|365.38|362.58|365.53|362.73|365.38|362.58|0
1632969050000|2021-09-30 02:30:50|365.53|362.73|365.53|362.73|365.53|362.73|365.53|362.73|0
1632969060000|2021-09-30 02:31:00|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1632969070000|2021-09-30 02:31:10|365.23|362.43|365.09|362.29|365.23|362.43|365.09|362.29|0
1632969080000|2021-09-30 02:31:20|365.23|362.43|365.09|362.29|365.23|362.43|365.09|362.29|0
1632969100000|2021-09-30 02:31:40|365.23|362.43|365.09|362.29|365.23|362.43|365.09|362.29|0
1632969120000|2021-09-30 02:32:00|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1632969130000|2021-09-30 02:32:10|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1632969150000|2021-09-30 02:32:30|365.08|362.28|365.23|362.43|365.23|362.43|365.08|362.28|0
1632969160000|2021-09-30 02:32:40|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632969200000|2021-09-30 02:33:20|364.94|362.14|365.08|362.28|365.08|362.28|364.94|362.14|0
1632969220000|2021-09-30 02:33:40|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1632969230000|2021-09-30 02:33:50|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632969240000|2021-09-30 02:34:00|365.01|362.21|365.08|362.28|365.08|362.28|364.94|362.14|0
1632969250000|2021-09-30 02:34:10|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1632969260000|2021-09-30 02:34:20|365.08|362.28|364.94|362.14|365.08|362.28|364.94|362.14|0
1632969270000|2021-09-30 02:34:30|364.79|361.99|364.64|361.84|364.79|361.99|364.64|361.84|0
1632969280000|2021-09-30 02:34:40|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1632969290000|2021-09-30 02:34:50|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1632969300000|2021-09-30 02:35:00|364.57|361.77|364.5|361.7|364.57|361.77|364.5|361.7|0
1632969310000|2021-09-30 02:35:10|364.64|361.84|364.79|361.99|364.79|361.99|364.64|361.84|0
1632969330000|2021-09-30 02:35:30|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1632969340000|2021-09-30 02:35:40|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1632969350000|2021-09-30 02:35:50|364.94|362.14|364.79|361.99|364.94|362.14|364.79|361.99|0
1632969370000|2021-09-30 02:36:10|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1632969380000|2021-09-30 02:36:20|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1632969410000|2021-09-30 02:36:50|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1632969420000|2021-09-30 02:37:00|364.57|361.77|364.49|361.69|364.57|361.77|364.49|361.69|0
1632969460000|2021-09-30 02:37:40|364.57|361.77|364.79|361.99|364.79|361.99|364.57|361.77|0
1632969470000|2021-09-30 02:37:50|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1632969490000|2021-09-30 02:38:10|365.01|362.21|364.94|362.14|365.01|362.21|364.94|362.14|0
1632969520000|2021-09-30 02:38:40|364.79|361.99|364.86|362.06|364.86|362.06|364.79|361.99|0
1632969530000|2021-09-30 02:38:50|364.79|361.99|364.94|362.14|364.94|362.14|364.79|361.99|0
1632969540000|2021-09-30 02:39:00|364.79|361.99|365.08|362.28|365.08|362.28|364.79|361.99|0
1632969560000|2021-09-30 02:39:20|364.94|362.14|365.08|362.28|365.08|362.28|364.94|362.14|0
1632969570000|2021-09-30 02:39:30|364.94|362.14|365.08|362.28|365.08|362.28|364.94|362.14|0
1632969580000|2021-09-30 02:39:40|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632969590000|2021-09-30 02:39:50|365.08|362.28|364.93|362.13|365.08|362.28|364.93|362.13|0
1632969600000|2021-09-30 02:40:00|365.08|362.28|364.93|362.13|365.08|362.28|364.93|362.13|0
1632969610000|2021-09-30 02:40:10|365.08|362.28|365.08|362.28|365.08|362.28|365.01|362.21|0
1632969620000|2021-09-30 02:40:20|364.93|362.13|364.93|362.13|365.08|362.28|364.93|362.13|0
1632969640000|2021-09-30 02:40:40|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632969650000|2021-09-30 02:40:50|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1632969660000|2021-09-30 02:41:00|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1632969670000|2021-09-30 02:41:10|365.23|362.43|365.23|362.43|365.23|362.43|365.08|362.28|0
1632969690000|2021-09-30 02:41:30|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1632969700000|2021-09-30 02:41:40|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1632969710000|2021-09-30 02:41:50|365.08|362.28|365|362.2|365.08|362.28|365|362.2|0
1632969720000|2021-09-30 02:42:00|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632969740000|2021-09-30 02:42:20|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632969760000|2021-09-30 02:42:40|365.23|362.43|365.08|362.28|365.23|362.43|365.08|362.28|0
1632969770000|2021-09-30 02:42:50|365.15|362.35|365.23|362.43|365.23|362.43|365.15|362.35|0
1632969780000|2021-09-30 02:43:00|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1632969790000|2021-09-30 02:43:10|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1632969800000|2021-09-30 02:43:20|365.52|362.72|365.67|362.87|365.67|362.87|365.52|362.72|0
1632969810000|2021-09-30 02:43:30|365.52|362.72|365.67|362.87|365.67|362.87|365.52|362.72|0
1632969820000|2021-09-30 02:43:40|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1632969830000|2021-09-30 02:43:50|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1632969850000|2021-09-30 02:44:10|365.52|362.72|365.52|362.72|365.52|362.72|365.52|362.72|0
1632969860000|2021-09-30 02:44:20|365.67|362.87|365.52|362.72|365.67|362.87|365.52|362.72|0
1632969880000|2021-09-30 02:44:40|365.44|362.64|365.44|362.64|365.44|362.64|365.44|362.64|0
1632969890000|2021-09-30 02:44:50|365.52|362.72|365.52|362.72|365.52|362.72|365.37|362.57|0
1632969900000|2021-09-30 02:45:00|365.67|362.87|365.52|362.72|365.67|362.87|365.52|362.72|0
1632969910000|2021-09-30 02:45:10|365.67|362.87|365.67|362.87|365.67|362.87|365.52|362.72|0
1632969920000|2021-09-30 02:45:20|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1632969930000|2021-09-30 02:45:30|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1632969940000|2021-09-30 02:45:40|365.52|362.72|365.52|362.72|365.52|362.72|365.52|362.72|0
1632969950000|2021-09-30 02:45:50|365.44|362.64|365.52|362.72|365.52|362.72|365.44|362.64|0
1632969960000|2021-09-30 02:46:00|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1632969970000|2021-09-30 02:46:10|365.23|362.43|365.08|362.28|365.23|362.43|365.08|362.28|0
1632969980000|2021-09-30 02:46:20|365.23|362.43|365.08|362.28|365.23|362.43|365.08|362.28|0
1632970000000|2021-09-30 02:46:40|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632970010000|2021-09-30 02:46:50|365.08|362.28|364.93|362.13|365.08|362.28|364.93|362.13|0
1632970020000|2021-09-30 02:47:00|365.08|362.28|364.93|362.13|365.08|362.28|364.93|362.13|0
1632970030000|2021-09-30 02:47:10|365.08|362.28|365.08|362.28|365.08|362.28|365|362.2|0
1632970040000|2021-09-30 02:47:20|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632970050000|2021-09-30 02:47:30|365|362.2|365.08|362.28|365.08|362.28|364.93|362.13|0
1632970060000|2021-09-30 02:47:40|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1632970070000|2021-09-30 02:47:50|365.15|362.35|365.15|362.35|365.23|362.43|365.15|362.35|0
1632970080000|2021-09-30 02:48:00|365.23|362.43|365.08|362.28|365.23|362.43|365.08|362.28|0
1632970090000|2021-09-30 02:48:10|364.93|362.13|365.08|362.28|365.08|362.28|364.93|362.13|0
1632970100000|2021-09-30 02:48:20|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632970120000|2021-09-30 02:48:40|364.78|361.98|364.93|362.13|364.93|362.13|364.78|361.98|0
1632970140000|2021-09-30 02:49:00|365|362.2|364.93|362.13|365|362.2|364.93|362.13|0
1632970160000|2021-09-30 02:49:20|365.08|362.28|364.93|362.13|365.08|362.28|364.93|362.13|0
1632970180000|2021-09-30 02:49:40|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632970210000|2021-09-30 02:50:10|364.93|362.13|365.08|362.28|365.08|362.28|364.93|362.13|0
1632970220000|2021-09-30 02:50:20|365.22|362.42|365.22|362.42|365.22|362.42|365.22|362.42|0
1632970230000|2021-09-30 02:50:30|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1632970250000|2021-09-30 02:50:50|365.3|362.5|365.22|362.42|365.3|362.5|365.22|362.42|0
1632970260000|2021-09-30 02:51:00|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632970270000|2021-09-30 02:51:10|364.93|362.13|364.78|361.98|364.93|362.13|364.78|361.98|0
1632970280000|2021-09-30 02:51:20|364.85|362.05|364.93|362.13|364.93|362.13|364.85|362.05|0
1632970300000|2021-09-30 02:51:40|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632970310000|2021-09-30 02:51:50|365.22|362.42|365.15|362.35|365.22|362.42|365.15|362.35|0
1632970320000|2021-09-30 02:52:00|365.08|362.28|365.22|362.42|365.22|362.42|365.08|362.28|0
1632970330000|2021-09-30 02:52:10|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1632970340000|2021-09-30 02:52:20|364.93|362.13|364.93|362.13|365|362.2|364.93|362.13|0
1632970350000|2021-09-30 02:52:30|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632970360000|2021-09-30 02:52:40|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632970370000|2021-09-30 02:52:50|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1632970380000|2021-09-30 02:53:00|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632970390000|2021-09-30 02:53:10|364.85|362.05|364.93|362.13|364.93|362.13|364.78|361.98|0
1632970400000|2021-09-30 02:53:20|364.85|362.05|364.93|362.13|364.93|362.13|364.85|362.05|0
1632970410000|2021-09-30 02:53:30|364.78|361.98|364.93|362.13|364.93|362.13|364.78|361.98|0
1632970420000|2021-09-30 02:53:40|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1632970430000|2021-09-30 02:53:50|364.64|361.84|364.78|361.98|364.78|361.98|364.64|361.84|0
1632970440000|2021-09-30 02:54:00|364.85|362.05|364.85|362.05|364.85|362.05|364.85|362.05|0
1632970450000|2021-09-30 02:54:10|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1632970460000|2021-09-30 02:54:20|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632970470000|2021-09-30 02:54:30|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1632970500000|2021-09-30 02:55:00|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1632970510000|2021-09-30 02:55:10|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1632970520000|2021-09-30 02:55:20|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1632970550000|2021-09-30 02:55:50|364.49|361.69|364.34|361.54|364.49|361.69|364.34|361.54|0
1632970560000|2021-09-30 02:56:00|364.26|361.46|364.34|361.54|364.34|361.54|364.26|361.46|0
1632970570000|2021-09-30 02:56:10|364.19|361.39|364.34|361.54|364.34|361.54|364.19|361.39|0
1632970580000|2021-09-30 02:56:20|364.19|361.39|364.34|361.54|364.34|361.54|364.19|361.39|0
1632970590000|2021-09-30 02:56:30|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1632970600000|2021-09-30 02:56:40|364.41|361.61|364.34|361.54|364.41|361.61|364.34|361.54|0
1632970620000|2021-09-30 02:57:00|364.19|361.39|364.34|361.54|364.34|361.54|364.19|361.39|0
1632970640000|2021-09-30 02:57:20|364.41|361.61|364.49|361.69|364.49|361.69|364.41|361.61|0
1632970650000|2021-09-30 02:57:30|364.56|361.76|364.49|361.69|364.56|361.76|364.49|361.69|0
1632970690000|2021-09-30 02:58:10|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632970710000|2021-09-30 02:58:30|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1632970730000|2021-09-30 02:58:50|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632970740000|2021-09-30 02:59:00|364.78|361.98|364.93|362.13|364.93|362.13|364.78|361.98|0
1632970760000|2021-09-30 02:59:20|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1632970770000|2021-09-30 02:59:30|364.63|361.83|364.49|361.69|364.63|361.83|364.49|361.69|0
1632970780000|2021-09-30 02:59:40|364.63|361.83|364.63|361.83|364.63|361.83|364.49|361.69|0
1632970790000|2021-09-30 02:59:50|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1632970800000|2021-09-30 03:00:00|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632970820000|2021-09-30 03:00:20|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1632970830000|2021-09-30 03:00:30|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632970840000|2021-09-30 03:00:40|364.78|361.98|364.93|362.13|364.93|362.13|364.78|361.98|0
1632970860000|2021-09-30 03:01:00|365.07|362.27|365.22|362.42|365.22|362.42|365.07|362.27|0
1632970880000|2021-09-30 03:01:20|365.07|362.27|365.22|362.42|365.22|362.42|365.07|362.27|0
1632970890000|2021-09-30 03:01:30|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1632970920000|2021-09-30 03:02:00|365.51|362.71|365.22|362.42|365.51|362.71|365.22|362.42|0
1632970930000|2021-09-30 03:02:10|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1632970940000|2021-09-30 03:02:20|365.22|362.42|365.07|362.27|365.22|362.42|365.07|362.27|0
1632970950000|2021-09-30 03:02:30|364.93|362.13|365.07|362.27|365.07|362.27|364.93|362.13|0
1632970960000|2021-09-30 03:02:40|365.22|362.42|365.22|362.42|365.22|362.42|365.22|362.42|0
1632970970000|2021-09-30 03:02:50|365.14|362.34|365.22|362.42|365.22|362.42|365.07|362.27|0
1632970980000|2021-09-30 03:03:00|365.14|362.34|365.07|362.27|365.14|362.34|365.07|362.27|0
1632970990000|2021-09-30 03:03:10|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1632971000000|2021-09-30 03:03:20|365.22|362.42|365.22|362.42|365.37|362.57|365.22|362.42|0
1632971010000|2021-09-30 03:03:30|365.29|362.49|365.22|362.42|365.37|362.57|365.22|362.42|0
1632971020000|2021-09-30 03:03:40|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1632971030000|2021-09-30 03:03:50|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1632971040000|2021-09-30 03:04:00|365|362.2|365.07|362.27|365.07|362.27|365|362.2|0
1632971050000|2021-09-30 03:04:10|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632971060000|2021-09-30 03:04:20|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1632971070000|2021-09-30 03:04:30|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632971100000|2021-09-30 03:05:00|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1632971130000|2021-09-30 03:05:30|364.63|361.83|364.63|361.83|364.78|361.98|364.63|361.83|0
1632971140000|2021-09-30 03:05:40|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1632971160000|2021-09-30 03:06:00|364.7|361.9|364.63|361.83|364.7|361.9|364.63|361.83|0
1632971190000|2021-09-30 03:06:30|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1632971200000|2021-09-30 03:06:40|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632971230000|2021-09-30 03:07:10|364.48|361.68|364.55|361.75|364.55|361.75|364.48|361.68|0
1632971240000|2021-09-30 03:07:20|364.48|361.68|364.63|361.83|364.63|361.83|364.48|361.68|0
1632971250000|2021-09-30 03:07:30|364.48|361.68|364.63|361.83|364.63|361.83|364.48|361.68|0
1632971270000|2021-09-30 03:07:50|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1632971300000|2021-09-30 03:08:20|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1632971320000|2021-09-30 03:08:40|364.33|361.53|364.48|361.68|364.48|361.68|364.33|361.53|0
1632971340000|2021-09-30 03:09:00|364.41|361.61|364.48|361.68|364.48|361.68|364.41|361.61|0
1632971350000|2021-09-30 03:09:10|364.63|361.83|364.78|361.98|364.78|361.98|364.63|361.83|0
1632971360000|2021-09-30 03:09:20|364.63|361.83|364.7|361.9|364.7|361.9|364.63|361.83|0
1632971370000|2021-09-30 03:09:30|364.78|361.98|364.92|362.12|364.92|362.12|364.78|361.98|0
1632971380000|2021-09-30 03:09:40|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632971390000|2021-09-30 03:09:50|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1632971400000|2021-09-30 03:10:00|364.63|361.83|364.48|361.68|364.63|361.83|364.48|361.68|0
1632971450000|2021-09-30 03:10:50|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632971470000|2021-09-30 03:11:10|364.78|361.98|364.77|361.97|364.78|361.98|364.77|361.97|0
1632971480000|2021-09-30 03:11:20|364.63|361.83|364.77|361.97|364.77|361.97|364.63|361.83|0
1632971490000|2021-09-30 03:11:30|364.7|361.9|364.48|361.68|364.7|361.9|364.48|361.68|0
1632971500000|2021-09-30 03:11:40|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1632971520000|2021-09-30 03:12:00|364.19|361.39|364.33|361.53|364.33|361.53|364.19|361.39|0
1632971540000|2021-09-30 03:12:20|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1632971550000|2021-09-30 03:12:30|364.63|361.83|364.48|361.68|364.63|361.83|364.48|361.68|0
1632971560000|2021-09-30 03:12:40|364.63|361.83|364.48|361.68|364.63|361.83|364.48|361.68|0
1632971580000|2021-09-30 03:13:00|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632971590000|2021-09-30 03:13:10|364.77|361.97|364.63|361.83|364.77|361.97|364.63|361.83|0
1632971610000|2021-09-30 03:13:30|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632971620000|2021-09-30 03:13:40|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1632971630000|2021-09-30 03:13:50|364.7|361.9|364.63|361.83|364.7|361.9|364.63|361.83|0
1632971640000|2021-09-30 03:14:00|364.77|361.97|364.63|361.83|364.77|361.97|364.63|361.83|0
1632971650000|2021-09-30 03:14:10|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632971660000|2021-09-30 03:14:20|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632971670000|2021-09-30 03:14:30|364.99|362.19|365.07|362.27|365.07|362.27|364.99|362.19|0
1632971680000|2021-09-30 03:14:40|364.92|362.12|365.07|362.27|365.07|362.27|364.92|362.12|0
1632971700000|2021-09-30 03:15:00|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632971720000|2021-09-30 03:15:20|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632971740000|2021-09-30 03:15:40|364.84|362.04|364.84|362.04|364.84|362.04|364.84|362.04|0
1632971750000|2021-09-30 03:15:50|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632971760000|2021-09-30 03:16:00|364.77|361.97|364.92|362.12|365.07|362.27|364.77|361.97|0
1632971770000|2021-09-30 03:16:10|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1632971780000|2021-09-30 03:16:20|365.21|362.41|365.21|362.41|365.21|362.41|365.21|362.41|0
1632971790000|2021-09-30 03:16:30|365.36|362.56|365.51|362.71|365.51|362.71|365.36|362.56|0
1632971800000|2021-09-30 03:16:40|365.66|362.86|365.66|362.86|365.66|362.86|365.66|362.86|0
1632971810000|2021-09-30 03:16:50|365.51|362.71|365.51|362.71|365.51|362.71|365.51|362.71|0
1632971820000|2021-09-30 03:17:00|365.36|362.56|365.51|362.71|365.51|362.71|365.36|362.56|0
1632971830000|2021-09-30 03:17:10|365.43|362.63|365.36|362.56|365.43|362.63|365.36|362.56|0
1632971850000|2021-09-30 03:17:30|365.21|362.41|365.36|362.56|365.36|362.56|365.21|362.41|0
1632971870000|2021-09-30 03:17:50|365.21|362.41|365.21|362.41|365.21|362.41|365.21|362.41|0
1632971880000|2021-09-30 03:18:00|365.51|362.71|365.36|362.56|365.51|362.71|365.36|362.56|0
1632971890000|2021-09-30 03:18:10|365.21|362.41|365.21|362.41|365.21|362.41|365.21|362.41|0
1632971920000|2021-09-30 03:18:40|365.14|362.34|365.07|362.27|365.14|362.34|365.07|362.27|0
1632971930000|2021-09-30 03:18:50|364.99|362.19|365.07|362.27|365.07|362.27|364.99|362.19|0
1632971940000|2021-09-30 03:19:00|364.92|362.12|365.07|362.27|365.07|362.27|364.92|362.12|0
1632971950000|2021-09-30 03:19:10|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1632971960000|2021-09-30 03:19:20|364.99|362.19|364.92|362.12|365.07|362.27|364.92|362.12|0
1632972000000|2021-09-30 03:20:00|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972010000|2021-09-30 03:20:10|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1632972020000|2021-09-30 03:20:20|364.77|361.97|364.92|362.12|364.92|362.12|364.77|361.97|0
1632972030000|2021-09-30 03:20:30|365.07|362.27|364.92|362.12|365.07|362.27|364.92|362.12|0
1632972040000|2021-09-30 03:20:40|365.07|362.27|364.92|362.12|365.07|362.27|364.92|362.12|0
1632972060000|2021-09-30 03:21:00|364.84|362.04|364.84|362.04|364.84|362.04|364.84|362.04|0
1632972070000|2021-09-30 03:21:10|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972080000|2021-09-30 03:21:20|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632972090000|2021-09-30 03:21:30|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972110000|2021-09-30 03:21:50|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1632972120000|2021-09-30 03:22:00|364.62|361.82|364.77|361.97|364.77|361.97|364.62|361.82|0
1632972140000|2021-09-30 03:22:20|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632972150000|2021-09-30 03:22:30|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972160000|2021-09-30 03:22:40|364.69|361.89|364.62|361.82|364.69|361.89|364.62|361.82|0
1632972170000|2021-09-30 03:22:50|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1632972180000|2021-09-30 03:23:00|364.62|361.82|364.48|361.68|364.62|361.82|364.48|361.68|0
1632972200000|2021-09-30 03:23:20|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1632972220000|2021-09-30 03:23:40|364.77|361.97|364.77|361.97|364.77|361.97|364.69|361.89|0
1632972230000|2021-09-30 03:23:50|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1632972240000|2021-09-30 03:24:00|364.77|361.97|364.69|361.89|364.77|361.97|364.69|361.89|0
1632972250000|2021-09-30 03:24:10|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1632972260000|2021-09-30 03:24:20|364.77|361.97|364.77|361.97|364.77|361.97|364.62|361.82|0
1632972270000|2021-09-30 03:24:30|364.62|361.82|364.77|361.97|364.77|361.97|364.62|361.82|0
1632972290000|2021-09-30 03:24:50|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632972300000|2021-09-30 03:25:00|364.99|362.19|365.06|362.26|365.06|362.26|364.99|362.19|0
1632972310000|2021-09-30 03:25:10|364.92|362.12|364.77|361.97|364.92|362.12|364.77|361.97|0
1632972320000|2021-09-30 03:25:20|364.84|362.04|364.84|362.04|364.84|362.04|364.77|361.97|0
1632972330000|2021-09-30 03:25:30|364.77|361.97|364.92|362.12|364.92|362.12|364.77|361.97|0
1632972360000|2021-09-30 03:26:00|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972370000|2021-09-30 03:26:10|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632972380000|2021-09-30 03:26:20|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972410000|2021-09-30 03:26:50|364.84|362.04|364.84|362.04|364.92|362.12|364.84|362.04|0
1632972420000|2021-09-30 03:27:00|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632972430000|2021-09-30 03:27:10|365.06|362.26|364.92|362.12|365.06|362.26|364.92|362.12|0
1632972450000|2021-09-30 03:27:30|364.77|361.97|364.92|362.12|364.92|362.12|364.77|361.97|0
1632972460000|2021-09-30 03:27:40|364.99|362.19|364.99|362.19|364.99|362.19|364.99|362.19|0
1632972470000|2021-09-30 03:27:50|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632972490000|2021-09-30 03:28:10|364.84|362.04|364.77|361.97|364.92|362.12|364.77|361.97|0
1632972500000|2021-09-30 03:28:20|364.92|362.12|364.77|361.97|364.92|362.12|364.77|361.97|0
1632972510000|2021-09-30 03:28:30|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1632972520000|2021-09-30 03:28:40|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632972540000|2021-09-30 03:29:00|364.99|362.19|365.06|362.26|365.06|362.26|364.99|362.19|0
1632972560000|2021-09-30 03:29:20|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632972570000|2021-09-30 03:29:30|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972580000|2021-09-30 03:29:40|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632972590000|2021-09-30 03:29:50|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972600000|2021-09-30 03:30:00|364.62|361.82|364.47|361.67|364.62|361.82|364.47|361.67|0
1632972610000|2021-09-30 03:30:10|364.33|361.53|364.33|361.53|364.4|361.6|364.33|361.53|0
1632972620000|2021-09-30 03:30:20|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1632972630000|2021-09-30 03:30:30|364.4|361.6|364.33|361.53|364.47|361.67|364.33|361.53|0
1632972640000|2021-09-30 03:30:40|364.47|361.67|364.33|361.53|364.47|361.67|364.33|361.53|0
1632972660000|2021-09-30 03:31:00|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1632972670000|2021-09-30 03:31:10|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1632972680000|2021-09-30 03:31:20|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1632972690000|2021-09-30 03:31:30|364.33|361.53|364.47|361.67|364.47|361.67|364.33|361.53|0
1632972710000|2021-09-30 03:31:50|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1632972720000|2021-09-30 03:32:00|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1632972750000|2021-09-30 03:32:30|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1632972840000|2021-09-30 03:34:00|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972850000|2021-09-30 03:34:10|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632972870000|2021-09-30 03:34:30|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1632972910000|2021-09-30 03:35:10|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632972920000|2021-09-30 03:35:20|365.06|362.26|365.06|362.26|365.06|362.26|365.06|362.26|0
1632972930000|2021-09-30 03:35:30|364.91|362.11|365.21|362.41|365.21|362.41|364.91|362.11|0
1632972950000|2021-09-30 03:35:50|365.06|362.26|365.06|362.26|365.21|362.41|365.06|362.26|0
1632972960000|2021-09-30 03:36:00|365.13|362.33|365.21|362.41|365.21|362.41|365.13|362.33|0
1632972980000|2021-09-30 03:36:20|365.35|362.55|365.35|362.55|365.35|362.55|365.35|362.55|0
1632972990000|2021-09-30 03:36:30|365.21|362.41|365.06|362.26|365.21|362.41|365.06|362.26|0
1632973030000|2021-09-30 03:37:10|365.21|362.41|365.06|362.26|365.21|362.41|365.06|362.26|0
1632973040000|2021-09-30 03:37:20|365.21|362.41|365.21|362.41|365.21|362.41|365.21|362.41|0
1632973050000|2021-09-30 03:37:30|365.13|362.33|365.06|362.26|365.13|362.33|365.06|362.26|0
1632973060000|2021-09-30 03:37:40|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1632973080000|2021-09-30 03:38:00|364.98|362.18|365.06|362.26|365.06|362.26|364.91|362.11|0
1632973090000|2021-09-30 03:38:10|364.98|362.18|365.06|362.26|365.06|362.26|364.91|362.11|0
1632973110000|2021-09-30 03:38:30|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1632973120000|2021-09-30 03:38:40|364.91|362.11|365.21|362.41|365.21|362.41|364.91|362.11|0
1632973140000|2021-09-30 03:39:00|365.06|362.26|365.21|362.41|365.21|362.41|365.06|362.26|0
1632973150000|2021-09-30 03:39:10|365.13|362.33|365.06|362.26|365.13|362.33|365.06|362.26|0
1632973180000|2021-09-30 03:39:40|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1632973190000|2021-09-30 03:39:50|365.06|362.26|365.2|362.4|365.2|362.4|365.06|362.26|0
1632973210000|2021-09-30 03:40:10|365.06|362.26|365.06|362.26|365.06|362.26|365.06|362.26|0
1632973230000|2021-09-30 03:40:30|365.2|362.4|365.13|362.33|365.2|362.4|365.13|362.33|0
1632973240000|2021-09-30 03:40:40|365.06|362.26|365.06|362.26|365.06|362.26|365.06|362.26|0
1632973260000|2021-09-30 03:41:00|365.13|362.33|365.2|362.4|365.2|362.4|365.13|362.33|0
1632973270000|2021-09-30 03:41:10|365.06|362.26|365.06|362.26|365.06|362.26|365.06|362.26|0
1632973290000|2021-09-30 03:41:30|365.13|362.33|365.2|362.4|365.2|362.4|365.13|362.33|0
1632973300000|2021-09-30 03:41:40|365.06|362.26|365.06|362.26|365.06|362.26|365.06|362.26|0
1632973310000|2021-09-30 03:41:50|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1632973320000|2021-09-30 03:42:00|365.35|362.55|365.35|362.55|365.35|362.55|365.35|362.55|0
1632973340000|2021-09-30 03:42:20|365.2|362.4|365.27|362.47|365.27|362.47|365.2|362.4|0
1632973350000|2021-09-30 03:42:30|365.35|362.55|365.35|362.55|365.35|362.55|365.35|362.55|0
1632973360000|2021-09-30 03:42:40|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1632973380000|2021-09-30 03:43:00|365.35|362.55|365.35|362.55|365.35|362.55|365.35|362.55|0
1632973390000|2021-09-30 03:43:10|365.2|362.4|365.35|362.55|365.35|362.55|365.2|362.4|0
1632973410000|2021-09-30 03:43:30|365.27|362.47|365.27|362.47|365.27|362.47|365.27|362.47|0
1632973420000|2021-09-30 03:43:40|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1632973490000|2021-09-30 03:44:50|365.35|362.55|365.2|362.4|365.35|362.55|365.2|362.4|0
1632973500000|2021-09-30 03:45:00|365.35|362.55|365.64|362.84|365.64|362.84|365.35|362.55|0
1632973510000|2021-09-30 03:45:10|365.5|362.7|365.5|362.7|365.57|362.77|365.5|362.7|0
1632973520000|2021-09-30 03:45:20|365.64|362.84|365.64|362.84|365.79|362.99|365.64|362.84|0
1632973530000|2021-09-30 03:45:30|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1632973540000|2021-09-30 03:45:40|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1632973550000|2021-09-30 03:45:50|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1632973560000|2021-09-30 03:46:00|365.94|363.14|365.79|362.99|365.94|363.14|365.79|362.99|0
1632973610000|2021-09-30 03:46:50|365.94|363.14|365.94|363.14|365.94|363.14|365.94|363.14|0
1632973620000|2021-09-30 03:47:00|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1632973630000|2021-09-30 03:47:10|365.94|363.14|365.79|362.99|365.94|363.14|365.79|362.99|0
1632973700000|2021-09-30 03:48:20|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1632973720000|2021-09-30 03:48:40|365.79|362.99|365.64|362.84|365.79|362.99|365.64|362.84|0
1632973730000|2021-09-30 03:48:50|365.79|362.99|365.64|362.84|365.79|362.99|365.64|362.84|0
1632973740000|2021-09-30 03:49:00|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1632973750000|2021-09-30 03:49:10|365.64|362.84|365.79|362.99|365.79|362.99|365.64|362.84|0
1632973780000|2021-09-30 03:49:40|365.94|363.14|366.08|363.28|366.08|363.28|365.94|363.14|0
1632973830000|2021-09-30 03:50:30|365.94|363.14|366.08|363.28|366.08|363.28|365.94|363.14|0
1632973850000|2021-09-30 03:50:50|365.94|363.14|365.94|363.14|365.94|363.14|365.94|363.14|0
1632973890000|2021-09-30 03:51:30|365.79|362.99|365.79|362.99|365.86|363.06|365.79|362.99|0
1632973910000|2021-09-30 03:51:50|365.94|363.14|365.94|363.14|365.94|363.14|365.94|363.14|0
1632973940000|2021-09-30 03:52:20|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1632973960000|2021-09-30 03:52:40|366.23|363.43|366.08|363.28|366.23|363.43|366.08|363.28|0
1632973970000|2021-09-30 03:52:50|366.23|363.43|366.38|363.58|366.38|363.58|366.23|363.43|0
1632973980000|2021-09-30 03:53:00|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1632973990000|2021-09-30 03:53:10|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1632974010000|2021-09-30 03:53:30|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1632974030000|2021-09-30 03:53:50|366.38|363.58|366.23|363.43|366.38|363.58|366.23|363.43|0
1632974040000|2021-09-30 03:54:00|366.38|363.58|366.52|363.72|366.52|363.72|366.38|363.58|0
1632974060000|2021-09-30 03:54:20|366.67|363.87|366.67|363.87|366.82|364.02|366.67|363.87|0
1632974070000|2021-09-30 03:54:30|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1632974080000|2021-09-30 03:54:40|366.67|363.87|366.52|363.72|366.67|363.87|366.52|363.72|0
1632974090000|2021-09-30 03:54:50|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1632974110000|2021-09-30 03:55:10|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1632974120000|2021-09-30 03:55:20|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1632974150000|2021-09-30 03:55:50|366.23|363.43|366.08|363.28|366.23|363.43|366.08|363.28|0
1632974250000|2021-09-30 03:57:30|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1632974280000|2021-09-30 03:58:00|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1632974290000|2021-09-30 03:58:10|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1632974300000|2021-09-30 03:58:20|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1632974320000|2021-09-30 03:58:40|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1632974340000|2021-09-30 03:59:00|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1632974360000|2021-09-30 03:59:20|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632974370000|2021-09-30 03:59:30|366.08|363.28|365.93|363.13|366.08|363.28|365.93|363.13|0
1632974380000|2021-09-30 03:59:40|366|363.2|366.08|363.28|366.08|363.28|366|363.2|0
1632974410000|2021-09-30 04:00:10|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632974430000|2021-09-30 04:00:30|365.79|362.99|365.93|363.13|365.93|363.13|365.79|362.99|0
1632974440000|2021-09-30 04:00:40|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1632974460000|2021-09-30 04:01:00|366.08|363.28|366.08|363.28|366.08|363.28|365.93|363.13|0
1632974490000|2021-09-30 04:01:30|365.93|363.13|366.08|363.28|366.08|363.28|365.93|363.13|0
1632974500000|2021-09-30 04:01:40|366|363.2|366.08|363.28|366.08|363.28|366|363.2|0
1632974510000|2021-09-30 04:01:50|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1632974520000|2021-09-30 04:02:00|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1632974550000|2021-09-30 04:02:30|366.23|363.43|366.08|363.28|366.23|363.43|366.08|363.28|0
1632974570000|2021-09-30 04:02:50|366|363.2|366.08|363.28|366.08|363.28|365.93|363.13|0
1632974580000|2021-09-30 04:03:00|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632974600000|2021-09-30 04:03:20|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632974610000|2021-09-30 04:03:30|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632974640000|2021-09-30 04:04:00|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1632974650000|2021-09-30 04:04:10|366|363.2|366.08|363.28|366.08|363.28|366|363.2|0
1632974660000|2021-09-30 04:04:20|365.93|363.13|366|363.2|366.08|363.28|365.93|363.13|0
1632974670000|2021-09-30 04:04:30|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632974710000|2021-09-30 04:05:10|366.08|363.28|365.93|363.13|366.08|363.28|365.93|363.13|0
1632974730000|2021-09-30 04:05:30|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632974740000|2021-09-30 04:05:40|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632974750000|2021-09-30 04:05:50|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632974800000|2021-09-30 04:06:40|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1632974810000|2021-09-30 04:06:50|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1632974820000|2021-09-30 04:07:00|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1632974840000|2021-09-30 04:07:20|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632974860000|2021-09-30 04:07:40|365.71|362.91|365.71|362.91|365.71|362.91|365.71|362.91|0
1632974870000|2021-09-30 04:07:50|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1632974930000|2021-09-30 04:08:50|365.49|362.69|365.63|362.83|365.63|362.83|365.49|362.69|0
1632974990000|2021-09-30 04:09:50|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632975000000|2021-09-30 04:10:00|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632975020000|2021-09-30 04:10:20|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1632975040000|2021-09-30 04:10:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632975050000|2021-09-30 04:10:50|365.7|362.9|365.7|362.9|365.7|362.9|365.7|362.9|0
1632975060000|2021-09-30 04:11:00|365.63|362.83|365.7|362.9|365.7|362.9|365.63|362.83|0
1632975070000|2021-09-30 04:11:10|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632975090000|2021-09-30 04:11:30|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1632975110000|2021-09-30 04:11:50|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632975140000|2021-09-30 04:12:20|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1632975150000|2021-09-30 04:12:30|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632975170000|2021-09-30 04:12:50|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632975180000|2021-09-30 04:13:00|365.93|363.13|365.78|362.98|365.93|363.13|365.78|362.98|0
1632975210000|2021-09-30 04:13:30|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1632975230000|2021-09-30 04:13:50|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632975260000|2021-09-30 04:14:20|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1632975280000|2021-09-30 04:14:40|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1632975290000|2021-09-30 04:14:50|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1632975310000|2021-09-30 04:15:10|365.78|362.98|366.07|363.27|366.07|363.27|365.78|362.98|0
1632975320000|2021-09-30 04:15:20|366|363.2|366.07|363.27|366.07|363.27|366|363.2|0
1632975350000|2021-09-30 04:15:50|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1632975360000|2021-09-30 04:16:00|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632975370000|2021-09-30 04:16:10|366.22|363.42|366.37|363.57|366.37|363.57|366.22|363.42|0
1632975390000|2021-09-30 04:16:30|366.52|363.72|366.37|363.57|366.52|363.72|366.37|363.57|0
1632975420000|2021-09-30 04:17:00|366.22|363.42|366.37|363.57|366.37|363.57|366.22|363.42|0
1632975440000|2021-09-30 04:17:20|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632975450000|2021-09-30 04:17:30|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1632975460000|2021-09-30 04:17:40|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632975490000|2021-09-30 04:18:10|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1632975510000|2021-09-30 04:18:30|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1632975570000|2021-09-30 04:19:30|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1632975590000|2021-09-30 04:19:50|366.66|363.86|366.66|363.86|366.66|363.86|366.51|363.71|0
1632975600000|2021-09-30 04:20:00|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1632975610000|2021-09-30 04:20:10|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1632975620000|2021-09-30 04:20:20|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1632975640000|2021-09-30 04:20:40|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1632975670000|2021-09-30 04:21:10|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1632975680000|2021-09-30 04:21:20|365.99|363.19|366.07|363.27|366.07|363.27|365.99|363.19|0
1632975690000|2021-09-30 04:21:30|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1632975710000|2021-09-30 04:21:50|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632975720000|2021-09-30 04:22:00|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1632975730000|2021-09-30 04:22:10|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1632975750000|2021-09-30 04:22:30|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1632975760000|2021-09-30 04:22:40|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632975780000|2021-09-30 04:23:00|366.22|363.42|366.07|363.27|366.22|363.42|366.07|363.27|0
1632975860000|2021-09-30 04:24:20|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1632975880000|2021-09-30 04:24:40|366.07|363.27|365.99|363.19|366.07|363.27|365.92|363.12|0
1632975890000|2021-09-30 04:24:50|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1632975900000|2021-09-30 04:25:00|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632975910000|2021-09-30 04:25:10|366.22|363.42|366.07|363.27|366.22|363.42|366.07|363.27|0
1632975920000|2021-09-30 04:25:20|366.22|363.42|366.07|363.27|366.22|363.42|366.07|363.27|0
1632975930000|2021-09-30 04:25:30|365.92|363.12|365.99|363.19|365.99|363.19|365.92|363.12|0
1632975940000|2021-09-30 04:25:40|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632976030000|2021-09-30 04:27:10|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1632976050000|2021-09-30 04:27:30|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1632976060000|2021-09-30 04:27:40|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1632976070000|2021-09-30 04:27:50|366.36|363.56|366.22|363.42|366.36|363.56|366.22|363.42|0
1632976140000|2021-09-30 04:29:00|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1632976150000|2021-09-30 04:29:10|366.51|363.71|366.36|363.56|366.51|363.71|366.36|363.56|0
1632976160000|2021-09-30 04:29:20|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1632976170000|2021-09-30 04:29:30|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1632976180000|2021-09-30 04:29:40|366.58|363.78|366.51|363.71|366.58|363.78|366.51|363.71|0
1632976200000|2021-09-30 04:30:00|366.66|363.86|366.66|363.86|366.66|363.86|366.51|363.71|0
1632976220000|2021-09-30 04:30:20|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1632976230000|2021-09-30 04:30:30|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1632976270000|2021-09-30 04:31:10|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1632976280000|2021-09-30 04:31:20|366.14|363.34|366.21|363.41|366.21|363.41|366.14|363.34|0
1632976320000|2021-09-30 04:32:00|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1632976360000|2021-09-30 04:32:40|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1632976370000|2021-09-30 04:32:50|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632976390000|2021-09-30 04:33:10|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1632976400000|2021-09-30 04:33:20|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1632976410000|2021-09-30 04:33:30|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1632976430000|2021-09-30 04:33:50|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1632976480000|2021-09-30 04:34:40|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632976490000|2021-09-30 04:34:50|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1632976540000|2021-09-30 04:35:40|366.07|363.27|366.21|363.41|366.21|363.41|366.07|363.27|0
1632976570000|2021-09-30 04:36:10|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1632976610000|2021-09-30 04:36:50|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1632976640000|2021-09-30 04:37:20|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1632976650000|2021-09-30 04:37:30|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1632976660000|2021-09-30 04:37:40|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1632976680000|2021-09-30 04:38:00|366.36|363.56|366.36|363.56|366.36|363.56|366.21|363.41|0
1632976700000|2021-09-30 04:38:20|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1632976710000|2021-09-30 04:38:30|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1632976730000|2021-09-30 04:38:50|365.92|363.12|366.21|363.41|366.21|363.41|365.92|363.12|0
1632976740000|2021-09-30 04:39:00|366.36|363.56|366.21|363.41|366.36|363.56|366.21|363.41|0
1632976760000|2021-09-30 04:39:20|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1632976800000|2021-09-30 04:40:00|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1632976890000|2021-09-30 04:41:30|366.06|363.26|366.21|363.41|366.21|363.41|366.06|363.26|0
1632976900000|2021-09-30 04:41:40|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1632976920000|2021-09-30 04:42:00|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1632976930000|2021-09-30 04:42:10|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1632976940000|2021-09-30 04:42:20|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1632976960000|2021-09-30 04:42:40|366.72|363.92|366.65|363.85|366.72|363.92|366.65|363.85|0
1632976970000|2021-09-30 04:42:50|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1632977010000|2021-09-30 04:43:30|366.65|363.85|366.5|363.7|366.65|363.85|366.5|363.7|0
1632977040000|2021-09-30 04:44:00|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1632977050000|2021-09-30 04:44:10|366.5|363.7|366.65|363.85|366.65|363.85|366.5|363.7|0
1632977100000|2021-09-30 04:45:00|366.5|363.7|366.65|363.85|366.65|363.85|366.5|363.7|0
1632977120000|2021-09-30 04:45:20|366.57|363.77|366.57|363.77|366.57|363.77|366.57|363.77|0
1632977130000|2021-09-30 04:45:30|366.5|363.7|366.5|363.7|366.65|363.85|366.5|363.7|0
1632977140000|2021-09-30 04:45:40|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1632977220000|2021-09-30 04:47:00|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1632977240000|2021-09-30 04:47:20|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1632977280000|2021-09-30 04:48:00|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1632977330000|2021-09-30 04:48:50|366.35|363.55|366.35|363.55|366.35|363.55|366.35|363.55|0
1632977400000|2021-09-30 04:50:00|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1632977410000|2021-09-30 04:50:10|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1632977460000|2021-09-30 04:51:00|366.8|364|366.8|364|366.8|364|366.8|364|0
1632977490000|2021-09-30 04:51:30|367.09|364.29|367.09|364.29|367.16|364.36|367.09|364.29|0
1632977500000|2021-09-30 04:51:40|367.24|364.44|367.09|364.29|367.24|364.44|367.09|364.29|0
1632977510000|2021-09-30 04:51:50|367.24|364.44|367.09|364.29|367.24|364.44|367.09|364.29|0
1632977530000|2021-09-30 04:52:10|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1632977540000|2021-09-30 04:52:20|367.39|364.59|367.39|364.59|367.39|364.59|367.39|364.59|0
1632977550000|2021-09-30 04:52:30|367.24|364.44|367.39|364.59|367.39|364.59|367.24|364.44|0
1632977560000|2021-09-30 04:52:40|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1632977610000|2021-09-30 04:53:30|367.39|364.59|367.39|364.59|367.39|364.59|367.39|364.59|0
1632977630000|2021-09-30 04:53:50|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1632977640000|2021-09-30 04:54:00|367.39|364.59|367.39|364.59|367.39|364.59|367.39|364.59|0
1632977650000|2021-09-30 04:54:10|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1632977690000|2021-09-30 04:54:50|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1632977700000|2021-09-30 04:55:00|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1632977710000|2021-09-30 04:55:10|367.38|364.58|367.24|364.44|367.38|364.58|367.24|364.44|0
1632977720000|2021-09-30 04:55:20|367.38|364.58|367.24|364.44|367.38|364.58|367.24|364.44|0
1632977730000|2021-09-30 04:55:30|367.31|364.51|367.38|364.58|367.38|364.58|367.31|364.51|0
1632977740000|2021-09-30 04:55:40|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1632977750000|2021-09-30 04:55:50|367.38|364.58|367.24|364.44|367.38|364.58|367.24|364.44|0
1632977760000|2021-09-30 04:56:00|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1632977770000|2021-09-30 04:56:10|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1632977780000|2021-09-30 04:56:20|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1632977790000|2021-09-30 04:56:30|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1632977830000|2021-09-30 04:57:10|367.24|364.44|367.09|364.29|367.24|364.44|367.09|364.29|0
1632977870000|2021-09-30 04:57:50|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1632977980000|2021-09-30 04:59:40|367.09|364.29|367.16|364.36|367.24|364.44|367.09|364.29|0
1632977990000|2021-09-30 04:59:50|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1632978000000|2021-09-30 05:00:00|367.09|364.29|367.38|364.58|367.38|364.58|367.09|364.29|0
1632978010000|2021-09-30 05:00:10|367.53|364.73|367.53|364.73|367.53|364.73|367.38|364.58|0
1632978020000|2021-09-30 05:00:20|367.24|364.44|367.24|364.44|367.38|364.58|367.24|364.44|0
1632978040000|2021-09-30 05:00:40|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1632978050000|2021-09-30 05:00:50|367.53|364.73|367.68|364.88|367.68|364.88|367.53|364.73|0
1632978060000|2021-09-30 05:01:00|367.53|364.73|367.38|364.58|367.53|364.73|367.38|364.58|0
1632978070000|2021-09-30 05:01:10|367.23|364.43|367.45|364.65|367.45|364.65|367.23|364.43|0
1632978080000|2021-09-30 05:01:20|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1632978090000|2021-09-30 05:01:30|367.68|364.88|368.27|365.47|368.27|365.47|367.68|364.88|0
1632978100000|2021-09-30 05:01:40|368.42|365.62|368.56|365.76|368.56|365.76|368.42|365.62|0
1632978110000|2021-09-30 05:01:50|368.42|365.62|368.27|365.47|368.42|365.62|368.27|365.47|0
1632978120000|2021-09-30 05:02:00|368.42|365.62|368.27|365.47|368.42|365.62|368.27|365.47|0
1632978130000|2021-09-30 05:02:10|368.42|365.62|368.56|365.76|368.56|365.76|368.42|365.62|0
1632978140000|2021-09-30 05:02:20|368.49|365.69|368.42|365.62|368.49|365.69|368.42|365.62|0
1632978150000|2021-09-30 05:02:30|368.27|365.47|368.42|365.62|368.42|365.62|368.27|365.47|0
1632978160000|2021-09-30 05:02:40|368.49|365.69|368.49|365.69|368.49|365.69|368.49|365.69|0
1632978170000|2021-09-30 05:02:50|368.71|365.91|373.38|370.58|373.38|370.58|368.71|365.91|0
1632978180000|2021-09-30 05:03:00|372.94|370.14|372.42|369.62|372.94|370.14|371.97|369.17|0
1632978190000|2021-09-30 05:03:10|372.27|369.47|373.16|370.36|373.16|370.36|372.27|369.47|0
1632978200000|2021-09-30 05:03:20|373.01|370.21|373.01|370.21|373.16|370.36|373.01|370.21|0
1632978210000|2021-09-30 05:03:30|372.86|370.06|372.57|369.77|372.86|370.06|372.42|369.62|0
1632978220000|2021-09-30 05:03:40|372.42|369.62|372.42|369.62|372.57|369.77|372.42|369.62|0
1632978240000|2021-09-30 05:04:00|372.57|369.77|372.72|369.92|372.72|369.92|372.42|369.62|0
1632978250000|2021-09-30 05:04:10|372.86|370.06|372.86|370.06|373.01|370.21|372.86|370.06|0
1632978260000|2021-09-30 05:04:20|372.72|369.92|372.27|369.47|372.72|369.92|372.27|369.47|0
1632978270000|2021-09-30 05:04:30|372.57|369.77|372.72|369.92|372.86|370.06|372.57|369.77|0
1632978280000|2021-09-30 05:04:40|372.57|369.77|372.72|369.92|372.72|369.92|372.57|369.77|0
1632978290000|2021-09-30 05:04:50|372.79|369.99|372.57|369.77|372.79|369.99|372.57|369.77|0
1632978310000|2021-09-30 05:05:10|372.42|369.62|372.42|369.62|372.42|369.62|372.27|369.47|0
1632978320000|2021-09-30 05:05:20|372.12|369.32|372.12|369.32|372.27|369.47|372.12|369.32|0
1632978330000|2021-09-30 05:05:30|372.04|369.24|371.82|369.02|372.04|369.24|371.82|369.02|0
1632978340000|2021-09-30 05:05:40|371.89|369.09|371.67|368.87|371.89|369.09|371.67|368.87|0
1632978350000|2021-09-30 05:05:50|371.53|368.73|371.67|368.87|371.67|368.87|371.53|368.73|0
1632978360000|2021-09-30 05:06:00|371.82|369.02|371.67|368.87|371.82|369.02|371.67|368.87|0
1632978380000|2021-09-30 05:06:20|371.53|368.73|371.67|368.87|371.67|368.87|371.53|368.73|0
1632978390000|2021-09-30 05:06:30|372.04|369.24|372.12|369.32|372.12|369.32|371.97|369.17|0
1632978400000|2021-09-30 05:06:40|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1632978410000|2021-09-30 05:06:50|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1632978420000|2021-09-30 05:07:00|372.27|369.47|371.82|369.02|372.27|369.47|371.82|369.02|0
1632978430000|2021-09-30 05:07:10|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1632978440000|2021-09-30 05:07:20|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632978450000|2021-09-30 05:07:30|372.04|369.24|371.97|369.17|372.12|369.32|371.97|369.17|0
1632978460000|2021-09-30 05:07:40|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1632978470000|2021-09-30 05:07:50|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632978480000|2021-09-30 05:08:00|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1632978490000|2021-09-30 05:08:10|371.53|368.73|371.53|368.73|371.6|368.8|371.53|368.73|0
1632978500000|2021-09-30 05:08:20|371.67|368.87|371.82|369.02|371.82|369.02|371.67|368.87|0
1632978510000|2021-09-30 05:08:30|371.74|368.94|371.67|368.87|371.74|368.94|371.67|368.87|0
1632978520000|2021-09-30 05:08:40|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1632978530000|2021-09-30 05:08:50|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1632978540000|2021-09-30 05:09:00|371.23|368.43|371.08|368.28|371.23|368.43|371.08|368.28|0
1632978550000|2021-09-30 05:09:10|371.23|368.43|371.67|368.87|371.67|368.87|371.23|368.43|0
1632978560000|2021-09-30 05:09:20|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1632978570000|2021-09-30 05:09:30|371.67|368.87|371.67|368.87|371.67|368.87|371.52|368.72|0
1632978580000|2021-09-30 05:09:40|371.52|368.72|371.67|368.87|371.67|368.87|371.52|368.72|0
1632978590000|2021-09-30 05:09:50|371.52|368.72|371.82|369.02|371.82|369.02|371.52|368.72|0
1632978600000|2021-09-30 05:10:00|371.97|369.17|372.42|369.62|372.42|369.62|371.97|369.17|0
1632978610000|2021-09-30 05:10:10|372.27|369.47|372.42|369.62|372.42|369.62|372.27|369.47|0
1632978620000|2021-09-30 05:10:20|372.56|369.76|372.42|369.62|372.56|369.76|372.42|369.62|0
1632978630000|2021-09-30 05:10:30|372.56|369.76|372.42|369.62|372.56|369.76|372.42|369.62|0
1632978640000|2021-09-30 05:10:40|372.27|369.47|372.34|369.54|372.34|369.54|372.27|369.47|0
1632978650000|2021-09-30 05:10:50|372.27|369.47|371.97|369.17|372.42|369.62|371.97|369.17|0
1632978660000|2021-09-30 05:11:00|371.89|369.09|371.82|369.02|371.89|369.09|371.82|369.02|0
1632978670000|2021-09-30 05:11:10|371.74|368.94|371.67|368.87|371.82|369.02|371.67|368.87|0
1632978680000|2021-09-30 05:11:20|371.82|369.02|372.12|369.32|372.12|369.32|371.82|369.02|0
1632978690000|2021-09-30 05:11:30|372.27|369.47|372.27|369.47|372.27|369.47|372.12|369.32|0
1632978700000|2021-09-30 05:11:40|372.42|369.62|372.27|369.47|372.42|369.62|372.27|369.47|0
1632978710000|2021-09-30 05:11:50|372.12|369.32|371.97|369.17|372.12|369.32|371.97|369.17|0
1632978720000|2021-09-30 05:12:00|372.27|369.47|372.12|369.32|372.27|369.47|372.12|369.32|0
1632978730000|2021-09-30 05:12:10|371.97|369.17|371.67|368.87|371.97|369.17|371.52|368.72|0
1632978740000|2021-09-30 05:12:20|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632978750000|2021-09-30 05:12:30|371.89|369.09|371.97|369.17|371.97|369.17|371.89|369.09|0
1632978760000|2021-09-30 05:12:40|371.82|369.02|371.67|368.87|371.82|369.02|371.67|368.87|0
1632978770000|2021-09-30 05:12:50|371.52|368.72|371.59|368.79|371.59|368.79|371.52|368.72|0
1632978780000|2021-09-30 05:13:00|371.52|368.72|371.67|368.87|371.67|368.87|371.52|368.72|0
1632978800000|2021-09-30 05:13:20|371.52|368.72|371.37|368.57|371.67|368.87|371.37|368.57|0
1632978810000|2021-09-30 05:13:30|371.23|368.43|371.37|368.57|371.37|368.57|371.23|368.43|0
1632978820000|2021-09-30 05:13:40|371.23|368.43|371.37|368.57|371.37|368.57|371.23|368.43|0
1632978830000|2021-09-30 05:13:50|371.23|368.43|371.37|368.57|371.37|368.57|371.23|368.43|0
1632978840000|2021-09-30 05:14:00|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1632978850000|2021-09-30 05:14:10|371.37|368.57|371.23|368.43|371.37|368.57|371.23|368.43|0
1632978860000|2021-09-30 05:14:20|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1632978870000|2021-09-30 05:14:30|371.52|368.72|371.37|368.57|371.52|368.72|371.37|368.57|0
1632978880000|2021-09-30 05:14:40|371.23|368.43|371.08|368.28|371.23|368.43|371.08|368.28|0
1632978890000|2021-09-30 05:14:50|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1632978900000|2021-09-30 05:15:00|371.08|368.28|371.52|368.72|371.52|368.72|371.08|368.28|0
1632978910000|2021-09-30 05:15:10|371.67|368.87|371.52|368.72|371.67|368.87|371.52|368.72|0
1632978920000|2021-09-30 05:15:20|371.37|368.57|371.23|368.43|371.37|368.57|371.23|368.43|0
1632978930000|2021-09-30 05:15:30|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1632978950000|2021-09-30 05:15:50|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1632978960000|2021-09-30 05:16:00|371.67|368.87|371.59|368.79|371.67|368.87|371.59|368.79|0
1632978970000|2021-09-30 05:16:10|371.67|368.87|371.97|369.17|371.97|369.17|371.67|368.87|0
1632978980000|2021-09-30 05:16:20|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1632978990000|2021-09-30 05:16:30|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632979000000|2021-09-30 05:16:40|372.12|369.32|372.26|369.46|372.26|369.46|372.12|369.32|0
1632979010000|2021-09-30 05:16:50|371.97|369.17|371.82|369.02|371.97|369.17|371.82|369.02|0
1632979030000|2021-09-30 05:17:10|371.97|369.17|371.67|368.87|371.97|369.17|371.67|368.87|0
1632979040000|2021-09-30 05:17:20|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1632979050000|2021-09-30 05:17:30|371.82|369.02|371.97|369.17|371.97|369.17|371.82|369.02|0
1632979060000|2021-09-30 05:17:40|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632979070000|2021-09-30 05:17:50|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1632979080000|2021-09-30 05:18:00|371.67|368.87|371.52|368.72|371.67|368.87|371.52|368.72|0
1632979090000|2021-09-30 05:18:10|371.67|368.87|371.52|368.72|371.67|368.87|371.52|368.72|0
1632979110000|2021-09-30 05:18:30|371.37|368.57|371.52|368.72|371.52|368.72|371.37|368.57|0
1632979120000|2021-09-30 05:18:40|371.67|368.87|371.52|368.72|371.67|368.87|371.37|368.57|0
1632979130000|2021-09-30 05:18:50|371.67|368.87|371.59|368.79|371.67|368.87|371.59|368.79|0
1632979140000|2021-09-30 05:19:00|371.52|368.72|371.37|368.57|371.52|368.72|371.37|368.57|0
1632979150000|2021-09-30 05:19:10|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1632979160000|2021-09-30 05:19:20|371.37|368.57|371.22|368.42|371.37|368.57|371.22|368.42|0
1632979170000|2021-09-30 05:19:30|371.08|368.28|370.36|367.56|371.22|368.42|370.36|367.56|0
1632979190000|2021-09-30 05:19:50|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632979200000|2021-09-30 05:20:00|370.36|367.56|370.66|367.86|370.66|367.86|370.36|367.56|0
1632979220000|2021-09-30 05:20:20|370.51|367.71|370.51|367.71|370.51|367.71|370.51|367.71|0
1632979230000|2021-09-30 05:20:30|370.36|367.56|370.36|367.56|370.43|367.63|370.36|367.56|0
1632979240000|2021-09-30 05:20:40|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632979250000|2021-09-30 05:20:50|370.06|367.26|370.21|367.41|370.21|367.41|370.06|367.26|0
1632979260000|2021-09-30 05:21:00|370.06|367.26|370.21|367.41|370.21|367.41|370.06|367.26|0
1632979270000|2021-09-30 05:21:10|370.06|367.26|369.91|367.11|370.06|367.26|369.91|367.11|0
1632979280000|2021-09-30 05:21:20|370.06|367.26|369.77|366.97|370.06|367.26|369.77|366.97|0
1632979290000|2021-09-30 05:21:30|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1632979300000|2021-09-30 05:21:40|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1632979320000|2021-09-30 05:22:00|370.13|367.33|370.06|367.26|370.21|367.41|370.06|367.26|0
1632979330000|2021-09-30 05:22:10|369.99|367.19|369.91|367.11|369.99|367.19|369.91|367.11|0
1632979340000|2021-09-30 05:22:20|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1632979360000|2021-09-30 05:22:40|370.13|367.33|370.21|367.41|370.21|367.41|370.13|367.33|0
1632979380000|2021-09-30 05:23:00|370.06|367.26|370.06|367.26|370.06|367.26|369.91|367.11|0
1632979390000|2021-09-30 05:23:10|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1632979400000|2021-09-30 05:23:20|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1632979410000|2021-09-30 05:23:30|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632979420000|2021-09-30 05:23:40|370.36|367.56|370.51|367.71|370.51|367.71|370.36|367.56|0
1632979430000|2021-09-30 05:23:50|370.36|367.56|370.51|367.71|370.51|367.71|370.36|367.56|0
1632979440000|2021-09-30 05:24:00|370.36|367.56|370.21|367.41|370.36|367.56|370.21|367.41|0
1632979450000|2021-09-30 05:24:10|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1632979460000|2021-09-30 05:24:20|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632979470000|2021-09-30 05:24:30|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1632979480000|2021-09-30 05:24:40|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632979490000|2021-09-30 05:24:50|370.06|367.26|369.91|367.11|370.06|367.26|369.91|367.11|0
1632979510000|2021-09-30 05:25:10|369.76|366.96|369.91|367.11|369.91|367.11|369.76|366.96|0
1632979520000|2021-09-30 05:25:20|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1632979530000|2021-09-30 05:25:30|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632979540000|2021-09-30 05:25:40|370.13|367.33|370.06|367.26|370.13|367.33|370.06|367.26|0
1632979550000|2021-09-30 05:25:50|369.91|367.11|370.06|367.26|370.06|367.26|369.91|367.11|0
1632979570000|2021-09-30 05:26:10|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1632979590000|2021-09-30 05:26:30|370.36|367.56|370.21|367.41|370.36|367.56|370.21|367.41|0
1632979610000|2021-09-30 05:26:50|370.36|367.56|370.21|367.41|370.36|367.56|370.21|367.41|0
1632979620000|2021-09-30 05:27:00|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1632979630000|2021-09-30 05:27:10|369.91|367.11|369.91|367.11|370.06|367.26|369.91|367.11|0
1632979640000|2021-09-30 05:27:20|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1632979650000|2021-09-30 05:27:30|369.91|367.11|369.98|367.18|369.98|367.18|369.91|367.11|0
1632979660000|2021-09-30 05:27:40|369.91|367.11|369.91|367.11|369.91|367.11|369.76|366.96|0
1632979670000|2021-09-30 05:27:50|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1632979700000|2021-09-30 05:28:20|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1632979710000|2021-09-30 05:28:30|369.76|366.96|369.62|366.82|369.76|366.96|369.62|366.82|0
1632979740000|2021-09-30 05:29:00|369.76|366.96|369.91|367.11|369.91|367.11|369.76|366.96|0
1632979750000|2021-09-30 05:29:10|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1632979760000|2021-09-30 05:29:20|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1632979770000|2021-09-30 05:29:30|369.39|366.59|369.32|366.52|369.39|366.59|369.32|366.52|0
1632979780000|2021-09-30 05:29:40|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1632979790000|2021-09-30 05:29:50|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1632979800000|2021-09-30 05:30:00|369.17|366.37|369.32|366.52|369.32|366.52|369.17|366.37|0
1632979810000|2021-09-30 05:30:10|369.47|366.67|369.47|366.67|369.47|366.67|369.47|366.67|0
1632979820000|2021-09-30 05:30:20|369.61|366.81|369.47|366.67|369.61|366.81|369.47|366.67|0
1632979840000|2021-09-30 05:30:40|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1632979850000|2021-09-30 05:30:50|369.47|366.67|369.47|366.67|369.47|366.67|369.47|366.67|0
1632979860000|2021-09-30 05:31:00|369.39|366.59|369.47|366.67|369.47|366.67|369.39|366.59|0
1632979870000|2021-09-30 05:31:10|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1632979880000|2021-09-30 05:31:20|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1632979900000|2021-09-30 05:31:40|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1632979910000|2021-09-30 05:31:50|370.06|367.26|369.91|367.11|370.06|367.26|369.91|367.11|0
1632979930000|2021-09-30 05:32:10|369.98|367.18|370.06|367.26|370.06|367.26|369.98|367.18|0
1632979940000|2021-09-30 05:32:20|370.13|367.33|370.21|367.41|370.21|367.41|370.13|367.33|0
1632979950000|2021-09-30 05:32:30|370.06|367.26|370.06|367.26|370.21|367.41|370.06|367.26|0
1632979960000|2021-09-30 05:32:40|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1632979970000|2021-09-30 05:32:50|370.06|367.26|370.21|367.41|370.21|367.41|370.06|367.26|0
1632979990000|2021-09-30 05:33:10|370.36|367.56|370.35|367.55|370.36|367.56|370.28|367.48|0
1632980010000|2021-09-30 05:33:30|370.21|367.41|370.35|367.55|370.35|367.55|370.21|367.41|0
1632980020000|2021-09-30 05:33:40|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632980050000|2021-09-30 05:34:10|370.35|367.55|370.21|367.41|370.35|367.55|370.21|367.41|0
1632980060000|2021-09-30 05:34:20|370.06|367.26|370.21|367.41|370.21|367.41|370.06|367.26|0
1632980070000|2021-09-30 05:34:30|370.28|367.48|370.35|367.55|370.35|367.55|370.28|367.48|0
1632980080000|2021-09-30 05:34:40|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632980090000|2021-09-30 05:34:50|370.65|367.85|370.35|367.55|370.65|367.85|370.35|367.55|0
1632980100000|2021-09-30 05:35:00|370.43|367.63|370.5|367.7|370.5|367.7|370.43|367.63|0
1632980110000|2021-09-30 05:35:10|370.57|367.77|370.5|367.7|370.57|367.77|370.5|367.7|0
1632980150000|2021-09-30 05:35:50|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1632980160000|2021-09-30 05:36:00|370.5|367.7|370.5|367.7|370.5|367.7|370.43|367.63|0
1632980170000|2021-09-30 05:36:10|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1632980180000|2021-09-30 05:36:20|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632980190000|2021-09-30 05:36:30|370.65|367.85|370.65|367.85|370.65|367.85|370.65|367.85|0
1632980210000|2021-09-30 05:36:50|370.8|368|370.65|367.85|370.8|368|370.65|367.85|0
1632980230000|2021-09-30 05:37:10|370.8|368|370.65|367.85|370.8|368|370.65|367.85|0
1632980240000|2021-09-30 05:37:20|370.8|368|370.8|368|370.8|368|370.8|368|0
1632980250000|2021-09-30 05:37:30|370.65|367.85|370.72|367.92|370.8|368|370.65|367.85|0
1632980260000|2021-09-30 05:37:40|370.8|368|370.65|367.85|370.8|368|370.65|367.85|0
1632980270000|2021-09-30 05:37:50|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632980280000|2021-09-30 05:38:00|370.65|367.85|370.8|368|370.8|368|370.65|367.85|0
1632980290000|2021-09-30 05:38:10|370.72|367.92|370.8|368|370.8|368|370.65|367.85|0
1632980330000|2021-09-30 05:38:50|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1632980340000|2021-09-30 05:39:00|370.8|368|370.65|367.85|370.8|368|370.65|367.85|0
1632980370000|2021-09-30 05:39:30|370.5|367.7|370.65|367.85|370.65|367.85|370.5|367.7|0
1632980410000|2021-09-30 05:40:10|370.8|368|370.8|368|370.8|368|370.8|368|0
1632980420000|2021-09-30 05:40:20|370.65|367.85|370.5|367.7|370.65|367.85|370.5|367.7|0
1632980430000|2021-09-30 05:40:30|370.35|367.55|370.2|367.4|370.35|367.55|370.2|367.4|0
1632980440000|2021-09-30 05:40:40|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1632980450000|2021-09-30 05:40:50|369.91|367.11|370.06|367.26|370.06|367.26|369.91|367.11|0
1632980460000|2021-09-30 05:41:00|370.2|367.4|370.35|367.55|370.35|367.55|370.2|367.4|0
1632980480000|2021-09-30 05:41:20|370.2|367.4|370.35|367.55|370.35|367.55|370.2|367.4|0
1632980520000|2021-09-30 05:42:00|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1632980530000|2021-09-30 05:42:10|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1632980540000|2021-09-30 05:42:20|370.2|367.4|370.2|367.4|370.2|367.4|370.2|367.4|0
1632980560000|2021-09-30 05:42:40|370.27|367.47|370.35|367.55|370.35|367.55|370.27|367.47|0
1632980570000|2021-09-30 05:42:50|370.27|367.47|370.35|367.55|370.35|367.55|370.27|367.47|0
1632980620000|2021-09-30 05:43:40|370.2|367.4|370.2|367.4|370.2|367.4|370.2|367.4|0
1632980630000|2021-09-30 05:43:50|370.13|367.33|370.2|367.4|370.2|367.4|370.13|367.33|0
1632980640000|2021-09-30 05:44:00|370.13|367.33|370.2|367.4|370.2|367.4|370.13|367.33|0
1632980650000|2021-09-30 05:44:10|370.05|367.25|369.91|367.11|370.05|367.25|369.91|367.11|0
1632980660000|2021-09-30 05:44:20|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1632980670000|2021-09-30 05:44:30|369.61|366.81|369.76|366.96|369.76|366.96|369.61|366.81|0
1632980690000|2021-09-30 05:44:50|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1632980700000|2021-09-30 05:45:00|369.76|366.96|369.76|366.96|369.76|366.96|369.68|366.88|0
1632980710000|2021-09-30 05:45:10|369.61|366.81|369.53|366.73|369.61|366.81|369.53|366.73|0
1632980720000|2021-09-30 05:45:20|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1632980730000|2021-09-30 05:45:30|369.38|366.58|369.46|366.66|369.46|366.66|369.38|366.58|0
1632980740000|2021-09-30 05:45:40|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1632980750000|2021-09-30 05:45:50|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1632980760000|2021-09-30 05:46:00|369.46|366.66|369.61|366.81|369.61|366.81|369.46|366.66|0
1632980770000|2021-09-30 05:46:10|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1632980790000|2021-09-30 05:46:30|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1632980800000|2021-09-30 05:46:40|369.46|366.66|369.46|366.66|369.46|366.66|369.46|366.66|0
1632980810000|2021-09-30 05:46:50|369.61|366.81|369.53|366.73|369.61|366.81|369.53|366.73|0
1632980820000|2021-09-30 05:47:00|369.31|366.51|369.09|366.29|369.31|366.51|369.09|366.29|0
1632980830000|2021-09-30 05:47:10|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1632980840000|2021-09-30 05:47:20|369.01|366.21|369.01|366.21|369.01|366.21|368.87|366.07|0
1632980850000|2021-09-30 05:47:30|368.87|366.07|368.72|365.92|368.87|366.07|368.72|365.92|0
1632980860000|2021-09-30 05:47:40|368.64|365.84|368.64|365.84|368.64|365.84|368.64|365.84|0
1632980870000|2021-09-30 05:47:50|368.72|365.92|368.87|366.07|368.87|366.07|368.64|365.84|0
1632980890000|2021-09-30 05:48:10|368.94|366.14|369.01|366.21|369.01|366.21|368.94|366.14|0
1632980900000|2021-09-30 05:48:20|368.87|366.07|368.94|366.14|368.94|366.14|368.87|366.07|0
1632980910000|2021-09-30 05:48:30|368.87|366.07|369.09|366.29|369.09|366.29|368.87|366.07|0
1632980920000|2021-09-30 05:48:40|369.01|366.21|368.87|366.07|369.16|366.36|368.87|366.07|0
1632980930000|2021-09-30 05:48:50|368.72|365.92|368.87|366.07|368.87|366.07|368.72|365.92|0
1632980940000|2021-09-30 05:49:00|368.72|365.92|368.87|366.07|368.87|366.07|368.72|365.92|0
1632980980000|2021-09-30 05:49:40|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1632980990000|2021-09-30 05:49:50|368.57|365.77|368.57|365.77|368.57|365.77|368.57|365.77|0
1632981000000|2021-09-30 05:50:00|368.42|365.62|368.42|365.62|368.42|365.62|368.42|365.62|0
1632981020000|2021-09-30 05:50:20|368.87|366.07|369.01|366.21|369.01|366.21|368.87|366.07|0
1632981040000|2021-09-30 05:50:40|368.87|366.07|368.72|365.92|368.87|366.07|368.72|365.92|0
1632981050000|2021-09-30 05:50:50|368.87|366.07|368.72|365.92|368.87|366.07|368.72|365.92|0
1632981060000|2021-09-30 05:51:00|368.87|366.07|368.79|365.99|368.87|366.07|368.79|365.99|0
1632981070000|2021-09-30 05:51:10|368.72|365.92|368.72|365.92|368.72|365.92|368.57|365.77|0
1632981090000|2021-09-30 05:51:30|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1632981100000|2021-09-30 05:51:40|369.01|366.21|368.86|366.06|369.01|366.21|368.86|366.06|0
1632981110000|2021-09-30 05:51:50|369.01|366.21|368.86|366.06|369.01|366.21|368.86|366.06|0
1632981120000|2021-09-30 05:52:00|368.72|365.92|369.31|366.51|369.31|366.51|368.72|365.92|0
1632981130000|2021-09-30 05:52:10|369.46|366.66|369.46|366.66|369.46|366.66|369.31|366.51|0
1632981140000|2021-09-30 05:52:20|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1632981150000|2021-09-30 05:52:30|369.16|366.36|369.46|366.66|369.46|366.66|369.16|366.36|0
1632981160000|2021-09-30 05:52:40|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1632981180000|2021-09-30 05:53:00|369.23|366.43|369.16|366.36|369.23|366.43|369.16|366.36|0
1632981190000|2021-09-30 05:53:10|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1632981200000|2021-09-30 05:53:20|369.16|366.36|369.01|366.21|369.16|366.36|369.01|366.21|0
1632981210000|2021-09-30 05:53:30|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1632981220000|2021-09-30 05:53:40|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1632981240000|2021-09-30 05:54:00|368.86|366.06|368.72|365.92|368.86|366.06|368.72|365.92|0
1632981250000|2021-09-30 05:54:10|368.86|366.06|369.01|366.21|369.01|366.21|368.86|366.06|0
1632981260000|2021-09-30 05:54:20|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1632981270000|2021-09-30 05:54:30|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1632981280000|2021-09-30 05:54:40|368.57|365.77|368.42|365.62|368.57|365.77|368.42|365.62|0
1632981290000|2021-09-30 05:54:50|368.27|365.47|368.12|365.32|368.27|365.47|368.12|365.32|0
1632981300000|2021-09-30 05:55:00|368.19|365.39|368.27|365.47|368.27|365.47|368.12|365.32|0
1632981310000|2021-09-30 05:55:10|368.12|365.32|367.98|365.18|368.12|365.32|367.98|365.18|0
1632981320000|2021-09-30 05:55:20|368.12|365.32|368.12|365.32|368.12|365.32|368.12|365.32|0
1632981330000|2021-09-30 05:55:30|368.27|365.47|368.27|365.47|368.27|365.47|368.27|365.47|0
1632981340000|2021-09-30 05:55:40|368.12|365.32|367.9|365.1|368.12|365.32|367.83|365.03|0
1632981350000|2021-09-30 05:55:50|367.98|365.18|367.83|365.03|367.98|365.18|367.83|365.03|0
1632981380000|2021-09-30 05:56:20|367.75|364.95|367.97|365.17|367.97|365.17|367.75|364.95|0
1632981400000|2021-09-30 05:56:40|368.27|365.47|368.42|365.62|368.42|365.62|368.27|365.47|0
1632981410000|2021-09-30 05:56:50|368.27|365.47|368.27|365.47|368.27|365.47|368.27|365.47|0
1632981420000|2021-09-30 05:57:00|368.42|365.62|368.12|365.32|368.42|365.62|368.12|365.32|0
1632981430000|2021-09-30 05:57:10|367.97|365.17|368.12|365.32|368.12|365.32|367.97|365.17|0
1632981440000|2021-09-30 05:57:20|367.97|365.17|367.9|365.1|367.97|365.17|367.9|365.1|0
1632981450000|2021-09-30 05:57:30|367.97|365.17|367.97|365.17|367.97|365.17|367.97|365.17|0
1632981460000|2021-09-30 05:57:40|368.12|365.32|367.97|365.17|368.12|365.32|367.97|365.17|0
1632981470000|2021-09-30 05:57:50|368.27|365.47|367.97|365.17|368.27|365.47|367.97|365.17|0
1632981480000|2021-09-30 05:58:00|368.12|365.32|368.12|365.32|368.12|365.32|368.12|365.32|0
1632981490000|2021-09-30 05:58:10|368.05|365.25|368.12|365.32|368.12|365.32|368.05|365.25|0
1632981500000|2021-09-30 05:58:20|368.05|365.25|368.12|365.32|368.12|365.32|367.97|365.17|0
1632981510000|2021-09-30 05:58:30|367.97|365.17|367.53|364.73|367.97|365.17|367.53|364.73|0
1632981530000|2021-09-30 05:58:50|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1632981560000|2021-09-30 05:59:20|367.83|365.03|367.97|365.17|367.97|365.17|367.83|365.03|0
1632981570000|2021-09-30 05:59:30|367.83|365.03|367.68|364.88|367.83|365.03|367.68|364.88|0
1632981580000|2021-09-30 05:59:40|367.83|365.03|367.97|365.17|367.97|365.17|367.83|365.03|0
1632981590000|2021-09-30 05:59:50|368.12|365.32|367.97|365.17|368.27|365.47|367.97|365.17|0
1632981600000|2021-09-30 06:00:00|368.12|365.32|368.12|365.32|368.12|365.32|367.97|365.17|0
1632981610000|2021-09-30 06:00:10|368.71|365.91|368.42|365.62|368.71|365.91|368.42|365.62|0
1632981620000|2021-09-30 06:00:20|368.57|365.77|369.31|366.51|369.31|366.51|368.57|365.77|0
1632981630000|2021-09-30 06:00:30|369.45|366.65|369.16|366.36|369.9|367.1|369.16|366.36|0
1632981640000|2021-09-30 06:00:40|368.71|365.91|368.42|365.62|368.71|365.91|368.42|365.62|0
1632981650000|2021-09-30 06:00:50|368.71|365.91|368.71|365.91|368.93|366.13|368.71|365.91|0
1632981660000|2021-09-30 06:01:00|368.78|365.98|368.71|365.91|368.78|365.98|368.56|365.76|0
1632981670000|2021-09-30 06:01:10|368.86|366.06|369.01|366.21|369.01|366.21|368.71|365.91|0
1632981680000|2021-09-30 06:01:20|368.86|366.06|369.01|366.21|369.01|366.21|368.86|366.06|0
1632981690000|2021-09-30 06:01:30|369.16|366.36|369.75|366.95|369.75|366.95|369.16|366.36|0
1632981700000|2021-09-30 06:01:40|369.9|367.1|370.19|367.39|370.19|367.39|369.9|367.1|0
1632981710000|2021-09-30 06:01:50|370.27|367.47|370.05|367.25|370.64|367.84|370.05|367.25|0
1632981720000|2021-09-30 06:02:00|370.12|367.32|369.9|367.1|370.12|367.32|369.9|367.1|0
1632981730000|2021-09-30 06:02:10|369.75|366.95|370.05|367.25|370.05|367.25|369.75|366.95|0
1632981740000|2021-09-30 06:02:20|369.9|367.1|369.97|367.17|370.05|367.25|369.9|367.1|0
1632981750000|2021-09-30 06:02:30|369.75|366.95|370.34|367.54|370.34|367.54|369.75|366.95|0
1632981760000|2021-09-30 06:02:40|370.49|367.69|370.49|367.69|370.64|367.84|370.34|367.54|0
1632981770000|2021-09-30 06:02:50|370.41|367.61|370.19|367.39|370.49|367.69|370.19|367.39|0
1632981780000|2021-09-30 06:03:00|370.34|367.54|370.49|367.69|370.79|367.99|370.34|367.54|0
1632981790000|2021-09-30 06:03:10|370.34|367.54|370.27|367.47|370.34|367.54|370.27|367.47|0
1632981800000|2021-09-30 06:03:20|370.34|367.54|370.41|367.61|370.64|367.84|370.34|367.54|0
1632981810000|2021-09-30 06:03:30|370.34|367.54|370.49|367.69|370.49|367.69|370.34|367.54|0
1632981820000|2021-09-30 06:03:40|370.64|367.84|370.49|367.69|370.64|367.84|370.34|367.54|0
1632981840000|2021-09-30 06:04:00|370.34|367.54|370.19|367.39|370.34|367.54|370.19|367.39|0
1632981850000|2021-09-30 06:04:10|370.05|367.25|369.9|367.1|370.05|367.25|369.9|367.1|0
1632981860000|2021-09-30 06:04:20|369.75|366.95|369.97|367.17|369.97|367.17|369.75|366.95|0
1632981870000|2021-09-30 06:04:30|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1632981880000|2021-09-30 06:04:40|370.19|367.39|370.19|367.39|370.19|367.39|370.05|367.25|0
1632981890000|2021-09-30 06:04:50|370.26|367.46|370.34|367.54|370.34|367.54|370.19|367.39|0
1632981900000|2021-09-30 06:05:00|370.49|367.69|370.79|367.99|370.79|367.99|370.49|367.69|0
1632981910000|2021-09-30 06:05:10|370.64|367.84|370.34|367.54|370.64|367.84|370.34|367.54|0
1632981920000|2021-09-30 06:05:20|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1632981930000|2021-09-30 06:05:30|370.34|367.54|370.34|367.54|370.49|367.69|370.34|367.54|0
1632981940000|2021-09-30 06:05:40|370.19|367.39|370.05|367.25|370.19|367.39|370.05|367.25|0
1632981950000|2021-09-30 06:05:50|369.9|367.1|370.19|367.39|370.19|367.39|369.75|366.95|0
1632981960000|2021-09-30 06:06:00|370.04|367.24|370.19|367.39|370.19|367.39|370.04|367.24|0
1632981970000|2021-09-30 06:06:10|370.04|367.24|370.04|367.24|370.19|367.39|370.04|367.24|0
1632981980000|2021-09-30 06:06:20|369.9|367.1|369.75|366.95|369.9|367.1|369.75|366.95|0
1632981990000|2021-09-30 06:06:30|369.6|366.8|369.9|367.1|369.9|367.1|369.6|366.8|0
1632982000000|2021-09-30 06:06:40|370.04|367.24|370.04|367.24|370.04|367.24|369.9|367.1|0
1632982010000|2021-09-30 06:06:50|369.9|367.1|370.04|367.24|370.19|367.39|369.9|367.1|0
1632982020000|2021-09-30 06:07:00|369.9|367.1|370.19|367.39|370.19|367.39|369.9|367.1|0
1632982030000|2021-09-30 06:07:10|370.34|367.54|370.49|367.69|370.49|367.69|370.34|367.54|0
1632982040000|2021-09-30 06:07:20|370.64|367.84|370.49|367.69|370.64|367.84|370.49|367.69|0
1632982050000|2021-09-30 06:07:30|370.64|367.84|370.34|367.54|370.64|367.84|370.34|367.54|0
1632982060000|2021-09-30 06:07:40|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1632982070000|2021-09-30 06:07:50|370.04|367.24|369.9|367.1|370.04|367.24|369.9|367.1|0
1632982080000|2021-09-30 06:08:00|370.04|367.24|370.19|367.39|370.19|367.39|370.04|367.24|0
1632982090000|2021-09-30 06:08:10|370.34|367.54|370.34|367.54|370.49|367.69|370.34|367.54|0
1632982100000|2021-09-30 06:08:20|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1632982110000|2021-09-30 06:08:30|370.34|367.54|370.93|368.13|370.93|368.13|370.34|367.54|0
1632982120000|2021-09-30 06:08:40|371.23|368.43|371.08|368.28|371.23|368.43|371.08|368.28|0
1632982130000|2021-09-30 06:08:50|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1632982140000|2021-09-30 06:09:00|371.08|368.28|371.68|368.88|371.68|368.88|371.08|368.28|0
1632982150000|2021-09-30 06:09:10|371.53|368.73|371.83|369.03|371.83|369.03|371.53|368.73|0
1632982160000|2021-09-30 06:09:20|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632982170000|2021-09-30 06:09:30|371.83|369.03|371.53|368.73|371.83|369.03|371.53|368.73|0
1632982180000|2021-09-30 06:09:40|371.68|368.88|371.83|369.03|371.83|369.03|371.53|368.73|0
1632982190000|2021-09-30 06:09:50|371.68|368.88|371.38|368.58|371.68|368.88|371.38|368.58|0
1632982200000|2021-09-30 06:10:00|371.45|368.65|371.53|368.73|371.53|368.73|371.38|368.58|0
1632982210000|2021-09-30 06:10:10|371.68|368.88|371.68|368.88|371.68|368.88|371.53|368.73|0
1632982220000|2021-09-30 06:10:20|371.83|369.03|371.83|369.03|371.97|369.17|371.83|369.03|0
1632982230000|2021-09-30 06:10:30|371.68|368.88|371.68|368.88|371.68|368.88|371.53|368.73|0
1632982240000|2021-09-30 06:10:40|371.6|368.8|371.68|368.88|371.68|368.88|371.6|368.8|0
1632982250000|2021-09-30 06:10:50|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1632982260000|2021-09-30 06:11:00|371.45|368.65|371.53|368.73|371.53|368.73|371.45|368.65|0
1632982270000|2021-09-30 06:11:10|371.68|368.88|371.53|368.73|371.68|368.88|371.53|368.73|0
1632982280000|2021-09-30 06:11:20|371.6|368.8|371.68|368.88|371.68|368.88|371.6|368.8|0
1632982290000|2021-09-30 06:11:30|371.53|368.73|371.53|368.73|371.53|368.73|371.38|368.58|0
1632982300000|2021-09-30 06:11:40|371.45|368.65|371.38|368.58|371.45|368.65|371.38|368.58|0
1632982320000|2021-09-30 06:12:00|371.53|368.73|371.53|368.73|371.68|368.88|371.53|368.73|0
1632982330000|2021-09-30 06:12:10|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632982340000|2021-09-30 06:12:20|371.68|368.88|371.82|369.02|371.82|369.02|371.68|368.88|0
1632982350000|2021-09-30 06:12:30|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632982360000|2021-09-30 06:12:40|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632982370000|2021-09-30 06:12:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632982380000|2021-09-30 06:13:00|371.82|369.02|371.97|369.17|371.97|369.17|371.82|369.02|0
1632982390000|2021-09-30 06:13:10|372.04|369.24|371.97|369.17|372.04|369.24|371.97|369.17|0
1632982400000|2021-09-30 06:13:20|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632982410000|2021-09-30 06:13:30|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632982420000|2021-09-30 06:13:40|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632982430000|2021-09-30 06:13:50|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632982440000|2021-09-30 06:14:00|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632982450000|2021-09-30 06:14:10|371.75|368.95|371.82|369.02|371.82|369.02|371.68|368.88|0
1632982460000|2021-09-30 06:14:20|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1632982470000|2021-09-30 06:14:30|371.82|369.02|371.97|369.17|371.97|369.17|371.82|369.02|0
1632982480000|2021-09-30 06:14:40|371.82|369.02|371.68|368.88|371.9|369.1|371.68|368.88|0
1632982490000|2021-09-30 06:14:50|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1632982500000|2021-09-30 06:15:00|371.75|368.95|371.9|369.1|371.97|369.17|371.75|368.95|0
1632982510000|2021-09-30 06:15:10|371.97|369.17|371.89|369.09|371.97|369.17|371.82|369.02|0
1632982520000|2021-09-30 06:15:20|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632982530000|2021-09-30 06:15:30|371.97|369.17|371.89|369.09|371.97|369.17|371.89|369.09|0
1632982540000|2021-09-30 06:15:40|371.82|369.02|371.82|369.02|371.97|369.17|371.82|369.02|0
1632982550000|2021-09-30 06:15:50|371.97|369.17|372.12|369.32|372.12|369.32|371.97|369.17|0
1632982560000|2021-09-30 06:16:00|372.42|369.62|372.42|369.62|372.57|369.77|372.42|369.62|0
1632982570000|2021-09-30 06:16:10|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1632982580000|2021-09-30 06:16:20|372.12|369.32|371.97|369.17|372.12|369.32|371.97|369.17|0
1632982590000|2021-09-30 06:16:30|371.82|369.02|371.82|369.02|371.97|369.17|371.82|369.02|0
1632982600000|2021-09-30 06:16:40|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1632982610000|2021-09-30 06:16:50|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632982630000|2021-09-30 06:17:10|371.97|369.17|371.82|369.02|371.97|369.17|371.82|369.02|0
1632982640000|2021-09-30 06:17:20|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632982650000|2021-09-30 06:17:30|372.12|369.32|372.42|369.62|372.42|369.62|372.12|369.32|0
1632982660000|2021-09-30 06:17:40|372.27|369.47|372.12|369.32|372.27|369.47|372.12|369.32|0
1632982680000|2021-09-30 06:18:00|372.19|369.39|372.42|369.62|372.42|369.62|372.19|369.39|0
1632982690000|2021-09-30 06:18:10|372.57|369.77|372.57|369.77|372.57|369.77|372.57|369.77|0
1632982700000|2021-09-30 06:18:20|372.86|370.06|373.01|370.21|373.01|370.21|372.86|370.06|0
1632982710000|2021-09-30 06:18:30|373.31|370.51|373.16|370.36|373.31|370.51|373.16|370.36|0
1632982720000|2021-09-30 06:18:40|373.23|370.43|373.16|370.36|373.23|370.43|373.16|370.36|0
1632982730000|2021-09-30 06:18:50|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1632982740000|2021-09-30 06:19:00|373.16|370.36|373.23|370.43|373.31|370.51|373.16|370.36|0
1632982750000|2021-09-30 06:19:10|373.31|370.51|373.16|370.36|373.31|370.51|373.16|370.36|0
1632982760000|2021-09-30 06:19:20|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1632982770000|2021-09-30 06:19:30|373.23|370.43|373.16|370.36|373.23|370.43|373.16|370.36|0
1632982780000|2021-09-30 06:19:40|373.31|370.51|373.46|370.66|373.46|370.66|373.31|370.51|0
1632982790000|2021-09-30 06:19:50|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1632982800000|2021-09-30 06:20:00|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1632982810000|2021-09-30 06:20:10|373.61|370.81|373.46|370.66|373.61|370.81|373.46|370.66|0
1632982820000|2021-09-30 06:20:20|373.61|370.81|373.76|370.96|373.76|370.96|373.61|370.81|0
1632982830000|2021-09-30 06:20:30|374.06|371.26|374.06|371.26|374.06|371.26|373.91|371.11|0
1632982840000|2021-09-30 06:20:40|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1632982850000|2021-09-30 06:20:50|374.13|371.33|374.06|371.26|374.13|371.33|374.06|371.26|0
1632982860000|2021-09-30 06:21:00|374.2|371.4|374.06|371.26|374.2|371.4|374.06|371.26|0
1632982870000|2021-09-30 06:21:10|373.76|370.96|373.91|371.11|373.91|371.11|373.76|370.96|0
1632982880000|2021-09-30 06:21:20|373.76|370.96|374.06|371.26|374.06|371.26|373.76|370.96|0
1632982890000|2021-09-30 06:21:30|373.91|371.11|373.61|370.81|373.91|371.11|373.61|370.81|0
1632982900000|2021-09-30 06:21:40|373.76|370.96|373.68|370.88|373.76|370.96|373.61|370.81|0
1632982910000|2021-09-30 06:21:50|373.61|370.81|373.91|371.11|373.91|371.11|373.61|370.81|0
1632982920000|2021-09-30 06:22:00|374.06|371.26|374.06|371.26|374.2|371.4|374.06|371.26|0
1632982930000|2021-09-30 06:22:10|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1632982940000|2021-09-30 06:22:20|373.76|370.96|373.68|370.88|373.76|370.96|373.61|370.81|0
1632982950000|2021-09-30 06:22:30|373.61|370.81|373.31|370.51|373.61|370.81|373.31|370.51|0
1632982960000|2021-09-30 06:22:40|373.01|370.21|373.31|370.51|373.46|370.66|373.01|370.21|0
1632982970000|2021-09-30 06:22:50|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1632982980000|2021-09-30 06:23:00|373.23|370.43|373.31|370.51|373.31|370.51|373.08|370.28|0
1632983000000|2021-09-30 06:23:20|373.16|370.36|373.01|370.21|373.16|370.36|373.01|370.21|0
1632983010000|2021-09-30 06:23:30|372.86|370.06|372.93|370.13|372.93|370.13|372.86|370.06|0
1632983020000|2021-09-30 06:23:40|373.01|370.21|373.01|370.21|373.01|370.21|372.93|370.13|0
1632983030000|2021-09-30 06:23:50|372.86|370.06|372.71|369.91|372.86|370.06|372.71|369.91|0
1632983040000|2021-09-30 06:24:00|372.86|370.06|373.08|370.28|373.08|370.28|372.86|370.06|0
1632983050000|2021-09-30 06:24:10|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1632983060000|2021-09-30 06:24:20|372.86|370.06|372.93|370.13|372.93|370.13|372.86|370.06|0
1632983070000|2021-09-30 06:24:30|373.01|370.21|372.86|370.06|373.01|370.21|372.86|370.06|0
1632983080000|2021-09-30 06:24:40|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1632983090000|2021-09-30 06:24:50|372.86|370.06|372.71|369.91|372.86|370.06|372.71|369.91|0
1632983100000|2021-09-30 06:25:00|372.64|369.84|372.41|369.61|372.64|369.84|372.41|369.61|0
1632983110000|2021-09-30 06:25:10|372.27|369.47|372.12|369.32|372.27|369.47|372.12|369.32|0
1632983120000|2021-09-30 06:25:20|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632983130000|2021-09-30 06:25:30|372.12|369.32|371.97|369.17|372.27|369.47|371.97|369.17|0
1632983140000|2021-09-30 06:25:40|372.12|369.32|372.12|369.32|372.27|369.47|372.12|369.32|0
1632983150000|2021-09-30 06:25:50|372.27|369.47|372.27|369.47|372.27|369.47|372.12|369.32|0
1632983160000|2021-09-30 06:26:00|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1632983170000|2021-09-30 06:26:10|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1632983180000|2021-09-30 06:26:20|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1632983190000|2021-09-30 06:26:30|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1632983200000|2021-09-30 06:26:40|372.12|369.32|371.97|369.17|372.12|369.32|371.97|369.17|0
1632983210000|2021-09-30 06:26:50|372.12|369.32|372.12|369.32|372.27|369.47|372.12|369.32|0
1632983220000|2021-09-30 06:27:00|371.97|369.17|371.97|369.17|372.12|369.32|371.97|369.17|0
1632983230000|2021-09-30 06:27:10|372.12|369.32|372.41|369.61|372.41|369.61|372.12|369.32|0
1632983240000|2021-09-30 06:27:20|372.26|369.46|372.12|369.32|372.26|369.46|372.12|369.32|0
1632983250000|2021-09-30 06:27:30|372.04|369.24|372.12|369.32|372.12|369.32|372.04|369.24|0
1632983260000|2021-09-30 06:27:40|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1632983270000|2021-09-30 06:27:50|371.97|369.17|372.12|369.32|372.12|369.32|371.97|369.17|0
1632983280000|2021-09-30 06:28:00|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1632983290000|2021-09-30 06:28:10|372.04|369.24|372.12|369.32|372.12|369.32|372.04|369.24|0
1632983300000|2021-09-30 06:28:20|371.97|369.17|372.12|369.32|372.12|369.32|371.97|369.17|0
1632983310000|2021-09-30 06:28:30|371.97|369.17|371.82|369.02|371.97|369.17|371.67|368.87|0
1632983320000|2021-09-30 06:28:40|371.67|368.87|371.59|368.79|371.67|368.87|371.52|368.72|0
1632983330000|2021-09-30 06:28:50|371.52|368.72|371.74|368.94|371.74|368.94|371.52|368.72|0
1632983340000|2021-09-30 06:29:00|371.82|369.02|371.97|369.17|371.97|369.17|371.82|369.02|0
1632983350000|2021-09-30 06:29:10|371.82|369.02|371.97|369.17|371.97|369.17|371.82|369.02|0
1632983360000|2021-09-30 06:29:20|371.82|369.02|371.82|369.02|371.97|369.17|371.82|369.02|0
1632983370000|2021-09-30 06:29:30|371.74|368.94|371.59|368.79|371.74|368.94|371.59|368.79|0
1632983380000|2021-09-30 06:29:40|371.37|368.57|371.52|368.72|371.52|368.72|371.37|368.57|0
1632983390000|2021-09-30 06:29:50|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1632983400000|2021-09-30 06:30:00|371.52|368.72|371.67|368.87|371.67|368.87|371.52|368.72|0
1632983410000|2021-09-30 06:30:10|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1632983420000|2021-09-30 06:30:20|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1632983430000|2021-09-30 06:30:30|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1632983440000|2021-09-30 06:30:40|371.67|368.87|371.52|368.72|371.67|368.87|371.52|368.72|0
1632983450000|2021-09-30 06:30:50|371.67|368.87|371.82|369.02|371.82|369.02|371.67|368.87|0
1632983460000|2021-09-30 06:31:00|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1632983470000|2021-09-30 06:31:10|371.82|369.02|371.82|369.02|371.82|369.02|371.67|368.87|0
1632983480000|2021-09-30 06:31:20|371.74|368.94|371.97|369.17|371.97|369.17|371.74|368.94|0
1632983490000|2021-09-30 06:31:30|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632983500000|2021-09-30 06:31:40|371.67|368.87|371.74|368.94|371.74|368.94|371.67|368.87|0
1632983510000|2021-09-30 06:31:50|371.67|368.87|371.52|368.72|371.67|368.87|371.52|368.72|0
1632983520000|2021-09-30 06:32:00|371.59|368.79|371.67|368.87|371.67|368.87|371.59|368.79|0
1632983530000|2021-09-30 06:32:10|371.52|368.72|371.37|368.57|371.52|368.72|371.37|368.57|0
1632983550000|2021-09-30 06:32:30|371.52|368.72|371.37|368.57|371.52|368.72|371.37|368.57|0
1632983560000|2021-09-30 06:32:40|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1632983570000|2021-09-30 06:32:50|371.07|368.27|371.07|368.27|371.22|368.42|371.07|368.27|0
1632983580000|2021-09-30 06:33:00|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1632983590000|2021-09-30 06:33:10|371.37|368.57|371.29|368.49|371.37|368.57|371.29|368.49|0
1632983600000|2021-09-30 06:33:20|371.22|368.42|371.52|368.72|371.52|368.72|371.22|368.42|0
1632983630000|2021-09-30 06:33:50|371.59|368.79|371.67|368.87|371.67|368.87|371.59|368.79|0
1632983640000|2021-09-30 06:34:00|371.59|368.79|371.67|368.87|371.67|368.87|371.59|368.79|0
1632983650000|2021-09-30 06:34:10|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1632983660000|2021-09-30 06:34:20|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1632983670000|2021-09-30 06:34:30|371.82|369.02|371.52|368.72|371.82|369.02|371.52|368.72|0
1632983680000|2021-09-30 06:34:40|371.59|368.79|371.59|368.79|371.59|368.79|371.59|368.79|0
1632983690000|2021-09-30 06:34:50|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1632983700000|2021-09-30 06:35:00|371.44|368.64|371.52|368.72|371.52|368.72|371.44|368.64|0
1632983710000|2021-09-30 06:35:10|371.44|368.64|371.52|368.72|371.52|368.72|371.44|368.64|0
1632983720000|2021-09-30 06:35:20|371.59|368.79|371.52|368.72|371.59|368.79|371.52|368.72|0
1632983740000|2021-09-30 06:35:40|371.59|368.79|371.52|368.72|371.67|368.87|371.52|368.72|0
1632983750000|2021-09-30 06:35:50|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1632983760000|2021-09-30 06:36:00|371.52|368.72|371.52|368.72|371.52|368.72|371.37|368.57|0
1632983770000|2021-09-30 06:36:10|371.67|368.87|371.82|369.02|371.82|369.02|371.67|368.87|0
1632983780000|2021-09-30 06:36:20|371.81|369.01|371.67|368.87|371.81|369.01|371.67|368.87|0
1632983790000|2021-09-30 06:36:30|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1632983810000|2021-09-30 06:36:50|371.96|369.16|371.96|369.16|371.96|369.16|371.96|369.16|0
1632983830000|2021-09-30 06:37:10|372.11|369.31|372.03|369.23|372.11|369.31|372.03|369.23|0
1632983840000|2021-09-30 06:37:20|371.96|369.16|372.11|369.31|372.11|369.31|371.96|369.16|0
1632983850000|2021-09-30 06:37:30|372.26|369.46|372.26|369.46|372.41|369.61|372.26|369.46|0
1632983860000|2021-09-30 06:37:40|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1632983880000|2021-09-30 06:38:00|372.18|369.38|372.41|369.61|372.41|369.61|372.18|369.38|0
1632983890000|2021-09-30 06:38:10|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1632983900000|2021-09-30 06:38:20|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1632983910000|2021-09-30 06:38:30|372.18|369.38|372.18|369.38|372.18|369.38|372.18|369.38|0
1632983920000|2021-09-30 06:38:40|372.26|369.46|372.26|369.46|372.41|369.61|372.26|369.46|0
1632983930000|2021-09-30 06:38:50|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1632983940000|2021-09-30 06:39:00|372.56|369.76|372.56|369.76|372.56|369.76|372.56|369.76|0
1632983960000|2021-09-30 06:39:20|372.41|369.61|372.41|369.61|372.41|369.61|372.26|369.46|0
1632983970000|2021-09-30 06:39:30|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1632983980000|2021-09-30 06:39:40|372.11|369.31|372.11|369.31|372.11|369.31|371.96|369.16|0
1632983990000|2021-09-30 06:39:50|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1632984000000|2021-09-30 06:40:00|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1632984030000|2021-09-30 06:40:30|372.26|369.46|372.41|369.61|372.41|369.61|372.26|369.46|0
1632984040000|2021-09-30 06:40:40|372.26|369.46|372.11|369.31|372.33|369.53|372.11|369.31|0
1632984050000|2021-09-30 06:40:50|371.96|369.16|371.96|369.16|372.11|369.31|371.96|369.16|0
1632984060000|2021-09-30 06:41:00|372.11|369.31|372.26|369.46|372.26|369.46|372.11|369.31|0
1632984070000|2021-09-30 06:41:10|372.33|369.53|372.41|369.61|372.41|369.61|372.33|369.53|0
1632984080000|2021-09-30 06:41:20|372.26|369.46|372.41|369.61|372.41|369.61|372.26|369.46|0
1632984090000|2021-09-30 06:41:30|372.33|369.53|372.41|369.61|372.41|369.61|372.33|369.53|0
1632984100000|2021-09-30 06:41:40|372.56|369.76|372.56|369.76|372.56|369.76|372.56|369.76|0
1632984120000|2021-09-30 06:42:00|372.85|370.05|373.15|370.35|373.15|370.35|372.85|370.05|0
1632984130000|2021-09-30 06:42:10|373.3|370.5|373.3|370.5|373.3|370.5|373.22|370.42|0
1632984140000|2021-09-30 06:42:20|373.15|370.35|373|370.2|373.15|370.35|373|370.2|0
1632984150000|2021-09-30 06:42:30|372.85|370.05|373|370.2|373|370.2|372.85|370.05|0
1632984170000|2021-09-30 06:42:50|373.15|370.35|373.15|370.35|373.3|370.5|373.15|370.35|0
1632984180000|2021-09-30 06:43:00|373.22|370.42|373.3|370.5|373.3|370.5|373.22|370.42|0
1632984210000|2021-09-30 06:43:30|373.45|370.65|373.6|370.8|373.6|370.8|373.45|370.65|0
1632984230000|2021-09-30 06:43:50|373.75|370.95|373.6|370.8|373.75|370.95|373.6|370.8|0
1632984240000|2021-09-30 06:44:00|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1632984250000|2021-09-30 06:44:10|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1632984260000|2021-09-30 06:44:20|373.15|370.35|373|370.2|373.15|370.35|373|370.2|0
1632984270000|2021-09-30 06:44:30|373.15|370.35|373.3|370.5|373.3|370.5|373.15|370.35|0
1632984280000|2021-09-30 06:44:40|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1632984290000|2021-09-30 06:44:50|373|370.2|372.85|370.05|373|370.2|372.85|370.05|0
1632984300000|2021-09-30 06:45:00|373|370.2|373|370.2|373.15|370.35|373|370.2|0
1632984310000|2021-09-30 06:45:10|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1632984350000|2021-09-30 06:45:50|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1632984360000|2021-09-30 06:46:00|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1632984370000|2021-09-30 06:46:10|373.3|370.5|373.3|370.5|373.3|370.5|373.15|370.35|0
1632984400000|2021-09-30 06:46:40|373.37|370.57|373.3|370.5|373.37|370.57|373.3|370.5|0
1632984410000|2021-09-30 06:46:50|373.45|370.65|373.3|370.5|373.45|370.65|373.3|370.5|0
1632984420000|2021-09-30 06:47:00|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1632984430000|2021-09-30 06:47:10|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1632984440000|2021-09-30 06:47:20|373|370.2|373.15|370.35|373.15|370.35|373|370.2|0
1632984450000|2021-09-30 06:47:30|372.85|370.05|373|370.2|373|370.2|372.85|370.05|0
1632984470000|2021-09-30 06:47:50|372.85|370.05|372.92|370.12|373|370.2|372.85|370.05|0
1632984480000|2021-09-30 06:48:00|373|370.2|373.15|370.35|373.15|370.35|373|370.2|0
1632984490000|2021-09-30 06:48:10|373.3|370.5|373.6|370.8|373.6|370.8|373.3|370.5|0
1632984500000|2021-09-30 06:48:20|373.9|371.1|373.75|370.95|373.9|371.1|373.6|370.8|0
1632984510000|2021-09-30 06:48:30|374.04|371.24|374.04|371.24|374.04|371.24|373.9|371.1|0
1632984520000|2021-09-30 06:48:40|374.19|371.39|374.04|371.24|374.19|371.39|374.04|371.24|0
1632984530000|2021-09-30 06:48:50|374.19|371.39|374.19|371.39|374.34|371.54|374.04|371.24|0
1632984540000|2021-09-30 06:49:00|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1632984550000|2021-09-30 06:49:10|374.19|371.39|374.04|371.24|374.34|371.54|374.04|371.24|0
1632984560000|2021-09-30 06:49:20|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1632984570000|2021-09-30 06:49:30|374.04|371.24|374.12|371.32|374.12|371.32|374.04|371.24|0
1632984580000|2021-09-30 06:49:40|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1632984590000|2021-09-30 06:49:50|373.89|371.09|373.75|370.95|373.89|371.09|373.75|370.95|0
1632984600000|2021-09-30 06:50:00|373.82|371.02|373.75|370.95|373.82|371.02|373.75|370.95|0
1632984610000|2021-09-30 06:50:10|373.6|370.8|373.45|370.65|373.6|370.8|373.45|370.65|0
1632984620000|2021-09-30 06:50:20|373.3|370.5|373.45|370.65|373.45|370.65|373.3|370.5|0
1632984630000|2021-09-30 06:50:30|373.6|370.8|373.6|370.8|373.75|370.95|373.6|370.8|0
1632984640000|2021-09-30 06:50:40|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1632984650000|2021-09-30 06:50:50|373.6|370.8|373.45|370.65|373.6|370.8|373.45|370.65|0
1632984660000|2021-09-30 06:51:00|373.37|370.57|373.45|370.65|373.45|370.65|373.37|370.57|0
1632984670000|2021-09-30 06:51:10|373.6|370.8|373.45|370.65|373.6|370.8|373.45|370.65|0
1632984680000|2021-09-30 06:51:20|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1632984690000|2021-09-30 06:51:30|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1632984700000|2021-09-30 06:51:40|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1632984710000|2021-09-30 06:51:50|373|370.2|373|370.2|373|370.2|373|370.2|0
1632984720000|2021-09-30 06:52:00|372.85|370.05|372.7|369.9|372.85|370.05|372.7|369.9|0
1632984730000|2021-09-30 06:52:10|372.55|369.75|372.62|369.82|372.62|369.82|372.55|369.75|0
1632984740000|2021-09-30 06:52:20|372.55|369.75|372.55|369.75|372.55|369.75|372.4|369.6|0
1632984750000|2021-09-30 06:52:30|372.48|369.68|372.55|369.75|372.62|369.82|372.48|369.68|0
1632984760000|2021-09-30 06:52:40|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1632984770000|2021-09-30 06:52:50|372.62|369.82|372.55|369.75|372.62|369.82|372.55|369.75|0
1632984780000|2021-09-30 06:53:00|372.7|369.9|372.62|369.82|372.7|369.9|372.55|369.75|0
1632984790000|2021-09-30 06:53:10|372.55|369.75|372.4|369.6|372.55|369.75|372.4|369.6|0
1632984800000|2021-09-30 06:53:20|372.55|369.75|372.4|369.6|372.55|369.75|372.4|369.6|0
1632984810000|2021-09-30 06:53:30|372.55|369.75|372.11|369.31|372.55|369.75|372.11|369.31|0
1632984820000|2021-09-30 06:53:40|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1632984830000|2021-09-30 06:53:50|372.18|369.38|372.25|369.45|372.4|369.6|372.18|369.38|0
1632984850000|2021-09-30 06:54:10|372.4|369.6|372.55|369.75|372.55|369.75|372.4|369.6|0
1632984860000|2021-09-30 06:54:20|372.7|369.9|372.62|369.82|372.7|369.9|372.62|369.82|0
1632984870000|2021-09-30 06:54:30|372.55|369.75|372.62|369.82|372.7|369.9|372.55|369.75|0
1632984880000|2021-09-30 06:54:40|372.55|369.75|372.4|369.6|372.55|369.75|372.4|369.6|0
1632984890000|2021-09-30 06:54:50|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1632984900000|2021-09-30 06:55:00|372.7|369.9|372.4|369.6|372.7|369.9|372.4|369.6|0
1632984910000|2021-09-30 06:55:10|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1632984920000|2021-09-30 06:55:20|372.7|369.9|372.62|369.82|372.7|369.9|372.55|369.75|0
1632984930000|2021-09-30 06:55:30|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1632984940000|2021-09-30 06:55:40|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1632984950000|2021-09-30 06:55:50|372.55|369.75|372.7|369.9|372.7|369.9|372.55|369.75|0
1632984970000|2021-09-30 06:56:10|372.77|369.97|372.85|370.05|372.85|370.05|372.77|369.97|0
1632984980000|2021-09-30 06:56:20|373|370.2|372.55|369.75|373|370.2|372.55|369.75|0
1632984990000|2021-09-30 06:56:30|372.47|369.67|372.55|369.75|372.55|369.75|372.47|369.67|0
1632985000000|2021-09-30 06:56:40|372.4|369.6|372.4|369.6|372.4|369.6|372.4|369.6|0
1632985010000|2021-09-30 06:56:50|372.55|369.75|372.4|369.6|372.55|369.75|372.25|369.45|0
1632985020000|2021-09-30 06:57:00|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1632985040000|2021-09-30 06:57:20|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1632985050000|2021-09-30 06:57:30|371.96|369.16|371.96|369.16|371.96|369.16|371.81|369.01|0
1632985060000|2021-09-30 06:57:40|372.1|369.3|372.03|369.23|372.1|369.3|372.03|369.23|0
1632985070000|2021-09-30 06:57:50|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1632985080000|2021-09-30 06:58:00|372.25|369.45|372.55|369.75|372.55|369.75|372.25|369.45|0
1632985090000|2021-09-30 06:58:10|372.47|369.67|372.1|369.3|372.47|369.67|372.1|369.3|0
1632985100000|2021-09-30 06:58:20|371.95|369.15|371.81|369.01|371.95|369.15|371.81|369.01|0
1632985110000|2021-09-30 06:58:30|371.95|369.15|371.88|369.08|372.1|369.3|371.88|369.08|0
1632985120000|2021-09-30 06:58:40|371.81|369.01|371.81|369.01|371.81|369.01|371.66|368.86|0
1632985130000|2021-09-30 06:58:50|371.95|369.15|371.66|368.86|371.95|369.15|371.66|368.86|0
1632985140000|2021-09-30 06:59:00|371.81|369.01|371.95|369.15|371.95|369.15|371.81|369.01|0
1632985150000|2021-09-30 06:59:10|371.88|369.08|371.88|369.08|371.88|369.08|371.88|369.08|0
1632985160000|2021-09-30 06:59:20|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1632985170000|2021-09-30 06:59:30|372.1|369.3|371.95|369.15|372.1|369.3|371.95|369.15|0
1632985180000|2021-09-30 06:59:40|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1632985190000|2021-09-30 06:59:50|371.95|369.15|371.95|369.15|371.95|369.15|371.81|369.01|0
1632985200000|2021-09-30 07:00:00|372.7|369.9|371.88|369.08|372.7|369.9|371.73|368.93|0
1632985210000|2021-09-30 07:00:10|371.81|369.01|372.4|369.6|372.4|369.6|371.81|369.01|0
1632985220000|2021-09-30 07:00:20|371.51|368.71|371.81|369.01|371.95|369.15|371.51|368.71|0
1632985230000|2021-09-30 07:00:30|372.1|369.3|372.4|369.6|372.4|369.6|371.95|369.15|0
1632985240000|2021-09-30 07:00:40|372.1|369.3|371.9|369.1|376.76|373.96|371.81|369.01|0
1632985250000|2021-09-30 07:00:50|371.75|368.95|369.04|366.24|371.75|368.95|369.04|366.24|0
1632985260000|2021-09-30 07:01:00|370.32|367.52|369.73|366.93|370.32|367.52|369.73|366.93|0
1632985270000|2021-09-30 07:01:10|369.88|367.08|369.88|367.08|370.03|367.23|369.88|367.08|0
1632985280000|2021-09-30 07:01:20|370.18|367.38|370.03|367.23|370.18|367.38|370.03|367.23|0
1632985290000|2021-09-30 07:01:30|370.18|367.38|370.47|367.67|370.47|367.67|370.18|367.38|0
1632985300000|2021-09-30 07:01:40|370.77|367.97|370.77|367.97|370.77|367.97|370.62|367.82|0
1632985310000|2021-09-30 07:01:50|370.62|367.82|371.22|368.42|371.22|368.42|370.62|367.82|0
1632985320000|2021-09-30 07:02:00|371.37|368.57|371.37|368.57|371.52|368.72|371.37|368.57|0
1632985330000|2021-09-30 07:02:10|371.66|368.86|371.37|368.57|371.66|368.86|371.22|368.42|0
1632985340000|2021-09-30 07:02:20|371.22|368.42|370.92|368.12|371.22|368.42|370.92|368.12|0
1632985350000|2021-09-30 07:02:30|371.07|368.27|370.62|367.82|371.07|368.27|370.62|367.82|0
1632985360000|2021-09-30 07:02:40|370.77|367.97|371.07|368.27|371.07|368.27|370.77|367.97|0
1632985370000|2021-09-30 07:02:50|371.14|368.34|371.22|368.42|371.22|368.42|371.14|368.34|0
1632985380000|2021-09-30 07:03:00|370.92|368.12|370.47|367.67|370.92|368.12|370.47|367.67|0
1632985390000|2021-09-30 07:03:10|370.77|367.97|371.07|368.27|371.07|368.27|370.77|367.97|0
1632985400000|2021-09-30 07:03:20|370.92|368.12|371.07|368.27|371.07|368.27|370.92|368.12|0
1632985410000|2021-09-30 07:03:30|370.92|368.12|370.62|367.82|370.92|368.12|370.62|367.82|0
1632985420000|2021-09-30 07:03:40|370.47|367.67|370.17|367.37|370.47|367.67|370.17|367.37|0
1632985430000|2021-09-30 07:03:50|370.32|367.52|370.47|367.67|370.47|367.67|370.32|367.52|0
1632985440000|2021-09-30 07:04:00|370.32|367.52|370.03|367.23|370.32|367.52|370.03|367.23|0
1632985450000|2021-09-30 07:04:10|369.88|367.08|370.03|367.23|370.03|367.23|369.88|367.08|0
1632985460000|2021-09-30 07:04:20|370.17|367.37|370.03|367.23|370.32|367.52|370.03|367.23|0
1632985470000|2021-09-30 07:04:30|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1632985480000|2021-09-30 07:04:40|370.03|367.23|370.03|367.23|370.17|367.37|370.03|367.23|0
1632985490000|2021-09-30 07:04:50|369.95|367.15|369.88|367.08|369.95|367.15|369.88|367.08|0
1632985500000|2021-09-30 07:05:00|369.38|366.98|369.53|367.13|369.83|367.43|369.38|366.98|0
1632985510000|2021-09-30 07:05:10|369.38|366.98|369.23|366.83|369.38|366.98|369.23|366.83|0
1632985520000|2021-09-30 07:05:20|369.53|367.13|369.08|366.68|369.53|367.13|369.08|366.68|0
1632985530000|2021-09-30 07:05:30|368.93|366.53|368.49|366.09|368.93|366.53|368.49|366.09|0
1632985540000|2021-09-30 07:05:40|368.64|366.24|368.34|365.94|368.78|366.38|368.34|365.94|0
1632985550000|2021-09-30 07:05:50|368.49|366.09|368.19|365.79|368.49|366.09|368.19|365.79|0
1632985560000|2021-09-30 07:06:00|368.04|365.64|368.04|365.64|368.04|365.64|368.04|365.64|0
1632985570000|2021-09-30 07:06:10|367.89|365.49|367.45|365.05|367.89|365.49|367.45|365.05|0
1632985580000|2021-09-30 07:06:20|367.75|365.35|367.45|365.05|367.89|365.49|367.45|365.05|0
1632985590000|2021-09-30 07:06:30|367.52|365.12|367.6|365.2|367.67|365.27|367.52|365.12|0
1632985600000|2021-09-30 07:06:40|367.37|364.97|367.3|364.9|367.37|364.97|367.15|364.75|0
1632985610000|2021-09-30 07:06:50|367.45|365.05|367.6|365.2|367.6|365.2|367.45|365.05|0
1632985620000|2021-09-30 07:07:00|367.45|365.05|368.04|365.64|368.04|365.64|367.45|365.05|0
1632985630000|2021-09-30 07:07:10|367.89|365.49|368.04|365.64|368.04|365.64|367.89|365.49|0
1632985640000|2021-09-30 07:07:20|367.89|365.49|367.6|365.2|367.89|365.49|367.6|365.2|0
1632985650000|2021-09-30 07:07:30|367.3|364.9|367.15|364.75|367.45|365.05|367.15|364.75|0
1632985660000|2021-09-30 07:07:40|366.86|364.46|366.71|364.31|366.86|364.46|366.63|364.23|0
1632985670000|2021-09-30 07:07:50|366.86|364.46|365.97|363.57|366.86|364.46|365.97|363.57|0
1632985680000|2021-09-30 07:08:00|366.12|363.72|366.41|364.01|366.41|364.01|366.12|363.72|0
1632985690000|2021-09-30 07:08:10|366.26|363.86|366.19|363.79|366.26|363.86|365.97|363.57|0
1632985700000|2021-09-30 07:08:20|366.12|363.72|365.82|363.42|366.12|363.72|365.82|363.42|0
1632985710000|2021-09-30 07:08:30|366.26|363.86|366.56|364.16|366.71|364.31|366.26|363.86|0
1632985720000|2021-09-30 07:08:40|366.41|364.01|366.26|363.86|366.56|364.16|366.26|363.86|0
1632985730000|2021-09-30 07:08:50|366.12|363.72|366.41|364.01|366.41|364.01|366.12|363.72|0
1632985740000|2021-09-30 07:09:00|366.26|363.86|366.71|364.31|366.71|364.31|366.26|363.86|0
1632985750000|2021-09-30 07:09:10|366.63|364.23|366.71|364.31|366.71|364.31|366.63|364.23|0
1632985760000|2021-09-30 07:09:20|366.41|364.01|366.26|363.86|366.41|364.01|366.26|363.86|0
1632985770000|2021-09-30 07:09:30|366.41|364.01|366.26|363.86|366.41|364.01|366.12|363.72|0
1632985780000|2021-09-30 07:09:40|366.41|364.01|366.86|364.46|366.86|364.46|366.41|364.01|0
1632985790000|2021-09-30 07:09:50|366.93|364.53|366.71|364.31|366.93|364.53|366.71|364.31|0
1632985800000|2021-09-30 07:10:00|366.86|364.46|366.26|363.86|366.86|364.46|366.26|363.86|0
1632985810000|2021-09-30 07:10:10|366.12|363.72|366.19|363.79|366.19|363.79|366.12|363.72|0
1632985820000|2021-09-30 07:10:20|365.97|363.57|366.11|363.71|366.11|363.71|365.97|363.57|0
1632985830000|2021-09-30 07:10:30|365.97|363.57|365.23|362.83|365.97|363.57|365.23|362.83|0
1632985840000|2021-09-30 07:10:40|365.08|362.68|364.64|362.24|365.08|362.68|364.49|362.09|0
1632985850000|2021-09-30 07:10:50|364.78|362.38|364.34|361.94|364.78|362.38|364.34|361.94|0
1632985860000|2021-09-30 07:11:00|364.49|362.09|365.08|362.68|365.08|362.68|364.34|361.94|0
1632985870000|2021-09-30 07:11:10|365.38|362.98|365.08|362.68|365.38|362.98|365.08|362.68|0
1632985880000|2021-09-30 07:11:20|365.23|362.83|365.52|363.12|365.82|363.42|365.23|362.83|0
1632985890000|2021-09-30 07:11:30|365.82|363.42|365.97|363.57|365.97|363.57|365.82|363.42|0
1632985900000|2021-09-30 07:11:40|366.11|363.71|366.11|363.71|366.26|363.86|365.97|363.57|0
1632985910000|2021-09-30 07:11:50|365.97|363.57|365.82|363.42|365.97|363.57|365.82|363.42|0
1632985920000|2021-09-30 07:12:00|365.52|363.12|365.82|363.42|365.82|363.42|365.23|362.83|0
1632985930000|2021-09-30 07:12:10|366.04|363.64|366.11|363.71|366.11|363.71|365.97|363.57|0
1632985940000|2021-09-30 07:12:20|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1632985950000|2021-09-30 07:12:30|366.11|363.71|366.26|363.86|366.26|363.86|365.97|363.57|0
1632985960000|2021-09-30 07:12:40|366.41|364.01|365.67|363.27|366.41|364.01|365.67|363.27|0
1632985970000|2021-09-30 07:12:50|365.82|363.42|365.82|363.42|365.82|363.42|365.67|363.27|0
1632985980000|2021-09-30 07:13:00|365.67|363.27|365.08|362.68|365.67|363.27|365.08|362.68|0
1632985990000|2021-09-30 07:13:10|365.23|362.83|365.82|363.42|365.82|363.42|365.23|362.83|0
1632986000000|2021-09-30 07:13:20|365.97|363.57|365.97|363.57|366.26|363.86|365.97|363.57|0
1632986010000|2021-09-30 07:13:30|365.82|363.42|365.97|363.57|366.11|363.71|365.82|363.42|0
1632986020000|2021-09-30 07:13:40|366.11|363.71|366.26|363.86|366.26|363.86|366.11|363.71|0
1632986030000|2021-09-30 07:13:50|365.97|363.57|366.26|363.86|366.26|363.86|365.97|363.57|0
1632986040000|2021-09-30 07:14:00|366.04|363.64|365.97|363.57|366.04|363.64|365.82|363.42|0
1632986050000|2021-09-30 07:14:10|365.82|363.42|365.67|363.27|365.89|363.49|365.67|363.27|0
1632986060000|2021-09-30 07:14:20|365.82|363.42|366.11|363.71|366.11|363.71|365.82|363.42|0
1632986070000|2021-09-30 07:14:30|366.26|363.86|366.11|363.71|366.26|363.86|365.97|363.57|0
1632986080000|2021-09-30 07:14:40|365.97|363.57|365.97|363.57|366.11|363.71|365.97|363.57|0
1632986090000|2021-09-30 07:14:50|365.82|363.42|365.67|363.27|365.82|363.42|365.52|363.12|0
1632986100000|2021-09-30 07:15:00|365.97|363.57|366.11|363.71|366.11|363.71|365.97|363.57|0
1632986110000|2021-09-30 07:15:10|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1632986120000|2021-09-30 07:15:20|366.26|363.86|366.7|364.3|366.7|364.3|366.26|363.86|0
1632986130000|2021-09-30 07:15:30|366.56|364.16|367|364.6|367|364.6|366.56|364.16|0
1632986140000|2021-09-30 07:15:40|367.3|364.9|367.45|365.05|367.45|365.05|367.22|364.82|0
1632986150000|2021-09-30 07:15:50|367.37|364.97|367.45|365.05|367.45|365.05|367.37|364.97|0
1632986160000|2021-09-30 07:16:00|367.52|365.12|367.15|364.75|367.52|365.12|367.15|364.75|0
1632986170000|2021-09-30 07:16:10|367.3|364.9|367.59|365.19|367.59|365.19|367.3|364.9|0
1632986180000|2021-09-30 07:16:20|367.45|365.05|367.3|364.9|367.52|365.12|367.3|364.9|0
1632986190000|2021-09-30 07:16:30|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1632986200000|2021-09-30 07:16:40|367.59|365.19|367.45|365.05|367.59|365.19|367.3|364.9|0
1632986210000|2021-09-30 07:16:50|367.59|365.19|367.45|365.05|367.59|365.19|367.45|365.05|0
1632986220000|2021-09-30 07:17:00|367.15|364.75|367.3|364.9|367.45|365.05|367|364.6|0
1632986230000|2021-09-30 07:17:10|367.44|365.04|367.44|365.04|367.59|365.19|367.44|365.04|0
1632986240000|2021-09-30 07:17:20|367.59|365.19|367.74|365.34|367.74|365.34|367.59|365.19|0
1632986250000|2021-09-30 07:17:30|367.89|365.49|367.74|365.34|367.89|365.49|367.59|365.19|0
1632986270000|2021-09-30 07:17:50|367.81|365.41|367.89|365.49|367.89|365.49|367.81|365.41|0
1632986280000|2021-09-30 07:18:00|367.74|365.34|367.59|365.19|367.74|365.34|367.59|365.19|0
1632986290000|2021-09-30 07:18:10|367.74|365.34|367.3|364.9|367.74|365.34|367.3|364.9|0
1632986300000|2021-09-30 07:18:20|367.15|364.75|367.59|365.19|367.59|365.19|367.15|364.75|0
1632986310000|2021-09-30 07:18:30|367.74|365.34|367.89|365.49|367.89|365.49|367.74|365.34|0
1632986320000|2021-09-30 07:18:40|368.04|365.64|368.19|365.79|368.33|365.93|368.04|365.64|0
1632986330000|2021-09-30 07:18:50|368.33|365.93|368.48|366.08|368.48|366.08|368.33|365.93|0
1632986340000|2021-09-30 07:19:00|368.63|366.23|368.78|366.38|368.78|366.38|368.63|366.23|0
1632986360000|2021-09-30 07:19:20|369.23|366.83|369.08|366.68|369.23|366.83|369.08|366.68|0
1632986370000|2021-09-30 07:19:30|369.22|366.82|369.22|366.82|369.22|366.82|369.08|366.68|0
1632986380000|2021-09-30 07:19:40|369.3|366.9|369.22|366.82|369.3|366.9|369.22|366.82|0
1632986390000|2021-09-30 07:19:50|369.52|367.12|369.37|366.97|369.52|367.12|369.37|366.97|0
1632986400000|2021-09-30 07:20:00|369.67|367.27|369.52|367.12|369.67|367.27|369.52|367.12|0
1632986410000|2021-09-30 07:20:10|369.44|367.04|369.37|366.97|369.52|367.12|369.37|366.97|0
1632986420000|2021-09-30 07:20:20|369.3|366.9|369.08|366.68|369.3|366.9|369.08|366.68|0
1632986430000|2021-09-30 07:20:30|368.93|366.53|368.93|366.53|369.08|366.68|368.93|366.53|0
1632986440000|2021-09-30 07:20:40|369|366.6|369.08|366.68|369.08|366.68|368.93|366.53|0
1632986450000|2021-09-30 07:20:50|368.93|366.53|369.22|366.82|369.22|366.82|368.93|366.53|0
1632986460000|2021-09-30 07:21:00|369.37|366.97|370.27|367.87|370.27|367.87|369.37|366.97|0
1632986470000|2021-09-30 07:21:10|370.12|367.72|370.27|367.87|370.27|367.87|370.12|367.72|0
1632986480000|2021-09-30 07:21:20|370.41|368.01|370.27|367.87|370.41|368.01|370.12|367.72|0
1632986490000|2021-09-30 07:21:30|370.71|368.31|370.86|368.46|370.86|368.46|370.71|368.31|0
1632986500000|2021-09-30 07:21:40|370.71|368.31|370.56|368.16|370.71|368.31|370.41|368.01|0
1632986510000|2021-09-30 07:21:50|370.41|368.01|370.71|368.31|370.86|368.46|370.41|368.01|0
1632986520000|2021-09-30 07:22:00|370.86|368.46|370.71|368.31|370.86|368.46|370.56|368.16|0
1632986530000|2021-09-30 07:22:10|370.86|368.46|371.01|368.61|371.01|368.61|370.86|368.46|0
1632986540000|2021-09-30 07:22:20|371.16|368.76|371.31|368.91|371.31|368.91|371.16|368.76|0
1632986550000|2021-09-30 07:22:30|371.16|368.76|371.01|368.61|371.16|368.76|371.01|368.61|0
1632986560000|2021-09-30 07:22:40|371.46|369.06|371.16|368.76|371.46|369.06|371.16|368.76|0
1632986570000|2021-09-30 07:22:50|371.31|368.91|371.46|369.06|371.46|369.06|371.31|368.91|0
1632986580000|2021-09-30 07:23:00|371.75|369.35|371.46|369.06|371.75|369.35|371.31|368.91|0
1632986590000|2021-09-30 07:23:10|371.75|369.35|371.75|369.35|371.83|369.43|371.75|369.35|0
1632986600000|2021-09-30 07:23:20|371.6|369.2|371.31|368.91|371.6|369.2|371.31|368.91|0
1632986610000|2021-09-30 07:23:30|371.46|369.06|371.75|369.35|371.75|369.35|371.46|369.06|0
1632986620000|2021-09-30 07:23:40|371.9|369.5|372.2|369.8|372.2|369.8|371.9|369.5|0
1632986630000|2021-09-30 07:23:50|372.05|369.65|371.6|369.2|372.05|369.65|371.6|369.2|0
1632986640000|2021-09-30 07:24:00|371.75|369.35|371.9|369.5|371.9|369.5|371.75|369.35|0
1632986650000|2021-09-30 07:24:10|371.83|369.43|371.75|369.35|371.9|369.5|371.75|369.35|0
1632986660000|2021-09-30 07:24:20|371.9|369.5|372.2|369.8|372.2|369.8|371.9|369.5|0
1632986670000|2021-09-30 07:24:30|371.9|369.5|371.75|369.35|371.9|369.5|371.6|369.2|0
1632986680000|2021-09-30 07:24:40|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1632986690000|2021-09-30 07:24:50|371.46|369.06|371.46|369.06|371.46|369.06|371.46|369.06|0
1632986700000|2021-09-30 07:25:00|371.16|368.76|371.75|369.35|371.75|369.35|371.16|368.76|0
1632986710000|2021-09-30 07:25:10|371.9|369.5|371.6|369.2|371.9|369.5|371.6|369.2|0
1632986720000|2021-09-30 07:25:20|371.46|369.06|371.46|369.06|371.46|369.06|371.31|368.91|0
1632986730000|2021-09-30 07:25:30|371.6|369.2|371.45|369.05|371.6|369.2|371.45|369.05|0
1632986740000|2021-09-30 07:25:40|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1632986750000|2021-09-30 07:25:50|371.45|369.05|371.31|368.91|371.45|369.05|371.31|368.91|0
1632986760000|2021-09-30 07:26:00|371.45|369.05|371.45|369.05|371.45|369.05|371.31|368.91|0
1632986770000|2021-09-30 07:26:10|371.6|369.2|371.9|369.5|371.9|369.5|371.6|369.2|0
1632986780000|2021-09-30 07:26:20|371.6|369.2|371.31|368.91|371.6|369.2|371.31|368.91|0
1632986790000|2021-09-30 07:26:30|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1632986800000|2021-09-30 07:26:40|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1632986810000|2021-09-30 07:26:50|371.16|368.76|371.31|368.91|371.31|368.91|371.16|368.76|0
1632986820000|2021-09-30 07:27:00|371.16|368.76|371.45|369.05|371.45|369.05|371.16|368.76|0
1632986830000|2021-09-30 07:27:10|371.67|369.27|371.6|369.2|371.75|369.35|371.6|369.2|0
1632986840000|2021-09-30 07:27:20|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1632986850000|2021-09-30 07:27:30|371.9|369.5|371.75|369.35|371.9|369.5|371.75|369.35|0
1632986860000|2021-09-30 07:27:40|371.45|369.05|371.45|369.05|371.45|369.05|371.38|368.98|0
1632986870000|2021-09-30 07:27:50|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1632986880000|2021-09-30 07:28:00|371.16|368.76|371.3|368.9|371.45|369.05|371.16|368.76|0
1632986890000|2021-09-30 07:28:10|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1632986900000|2021-09-30 07:28:20|371.3|368.9|371.01|368.61|371.3|368.9|371.01|368.61|0
1632986910000|2021-09-30 07:28:30|370.86|368.46|371.16|368.76|371.16|368.76|370.86|368.46|0
1632986920000|2021-09-30 07:28:40|371.3|368.9|371.45|369.05|371.45|369.05|371.3|368.9|0
1632986930000|2021-09-30 07:28:50|371.6|369.2|371.75|369.35|371.75|369.35|371.6|369.2|0
1632986940000|2021-09-30 07:29:00|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1632986950000|2021-09-30 07:29:10|371.3|368.9|371.16|368.76|371.38|368.98|371.16|368.76|0
1632986960000|2021-09-30 07:29:20|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1632986970000|2021-09-30 07:29:30|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1632986980000|2021-09-30 07:29:40|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1632986990000|2021-09-30 07:29:50|371.16|368.76|371.3|368.9|371.3|368.9|371.16|368.76|0
1632987000000|2021-09-30 07:30:00|371.16|368.76|371.01|368.61|371.16|368.76|371.01|368.61|0
1632987010000|2021-09-30 07:30:10|370.86|368.46|371.16|368.76|371.16|368.76|370.86|368.46|0
1632987020000|2021-09-30 07:30:20|371.15|368.75|371.01|368.61|371.15|368.75|371.01|368.61|0
1632987030000|2021-09-30 07:30:30|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632987040000|2021-09-30 07:30:40|371.01|368.61|370.86|368.46|371.01|368.61|370.86|368.46|0
1632987050000|2021-09-30 07:30:50|371.01|368.61|371.08|368.68|371.08|368.68|370.86|368.46|0
1632987060000|2021-09-30 07:31:00|371.01|368.61|371.01|368.61|371.3|368.9|371.01|368.61|0
1632987070000|2021-09-30 07:31:10|371.15|368.75|371.08|368.68|371.15|368.75|371.08|368.68|0
1632987080000|2021-09-30 07:31:20|371.15|368.75|371.15|368.75|371.15|368.75|371.01|368.61|0
1632987090000|2021-09-30 07:31:30|371.01|368.61|371.15|368.75|371.15|368.75|371.01|368.61|0
1632987100000|2021-09-30 07:31:40|371.01|368.61|370.86|368.46|371.01|368.61|370.86|368.46|0
1632987150000|2021-09-30 07:32:30|371.01|368.61|371.01|368.61|371.15|368.75|371.01|368.61|0
1632987160000|2021-09-30 07:32:40|371.15|368.75|371.01|368.61|371.15|368.75|371.01|368.61|0
1632987170000|2021-09-30 07:32:50|370.86|368.46|370.71|368.31|370.86|368.46|370.71|368.31|0
1632987180000|2021-09-30 07:33:00|371|368.6|371|368.6|371.15|368.75|371|368.6|0
1632987190000|2021-09-30 07:33:10|370.86|368.46|370.71|368.31|370.86|368.46|370.71|368.31|0
1632987210000|2021-09-30 07:33:30|370.78|368.38|370.86|368.46|370.86|368.46|370.78|368.38|0
1632987220000|2021-09-30 07:33:40|371|368.6|371|368.6|371|368.6|370.86|368.46|0
1632987230000|2021-09-30 07:33:50|370.86|368.46|370.71|368.31|371|368.6|370.71|368.31|0
1632987240000|2021-09-30 07:34:00|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1632987250000|2021-09-30 07:34:10|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1632987260000|2021-09-30 07:34:20|370.86|368.46|370.71|368.31|370.86|368.46|370.71|368.31|0
1632987270000|2021-09-30 07:34:30|370.86|368.46|370.71|368.31|370.86|368.46|370.71|368.31|0
1632987280000|2021-09-30 07:34:40|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1632987300000|2021-09-30 07:35:00|370.71|368.31|370.86|368.46|371|368.6|370.71|368.31|0
1632987310000|2021-09-30 07:35:10|371|368.6|371.15|368.75|371.15|368.75|371|368.6|0
1632987320000|2021-09-30 07:35:20|371.3|368.9|371.15|368.75|371.3|368.9|371.15|368.75|0
1632987340000|2021-09-30 07:35:40|371.08|368.68|371.3|368.9|371.3|368.9|371.08|368.68|0
1632987350000|2021-09-30 07:35:50|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632987360000|2021-09-30 07:36:00|371.3|368.9|371.9|369.5|371.9|369.5|371.3|368.9|0
1632987370000|2021-09-30 07:36:10|371.75|369.35|371.75|369.35|371.9|369.5|371.75|369.35|0
1632987380000|2021-09-30 07:36:20|371.6|369.2|371.45|369.05|371.6|369.2|371.45|369.05|0
1632987390000|2021-09-30 07:36:30|371.52|369.12|371.75|369.35|371.75|369.35|371.52|369.12|0
1632987400000|2021-09-30 07:36:40|371.6|369.2|371.9|369.5|371.9|369.5|371.6|369.2|0
1632987410000|2021-09-30 07:36:50|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1632987420000|2021-09-30 07:37:00|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1632987430000|2021-09-30 07:37:10|371.45|369.05|371.3|368.9|371.45|369.05|371.3|368.9|0
1632987440000|2021-09-30 07:37:20|371.15|368.75|371|368.6|371.15|368.75|371|368.6|0
1632987450000|2021-09-30 07:37:30|371.07|368.67|371.15|368.75|371.15|368.75|371|368.6|0
1632987460000|2021-09-30 07:37:40|371|368.6|371|368.6|371.15|368.75|371|368.6|0
1632987470000|2021-09-30 07:37:50|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632987480000|2021-09-30 07:38:00|371.3|368.9|371.75|369.35|371.75|369.35|371.3|368.9|0
1632987490000|2021-09-30 07:38:10|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1632987500000|2021-09-30 07:38:20|371.75|369.35|371.9|369.5|371.9|369.5|371.75|369.35|0
1632987510000|2021-09-30 07:38:30|371.75|369.35|371.9|369.5|371.9|369.5|371.75|369.35|0
1632987520000|2021-09-30 07:38:40|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1632987530000|2021-09-30 07:38:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1632987540000|2021-09-30 07:39:00|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1632987550000|2021-09-30 07:39:10|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1632987560000|2021-09-30 07:39:20|371.75|369.35|371.75|369.35|372.05|369.65|371.75|369.35|0
1632987570000|2021-09-30 07:39:30|371.6|369.2|371.45|369.05|371.6|369.2|371.45|369.05|0
1632987580000|2021-09-30 07:39:40|371.6|369.2|371.3|368.9|371.6|369.2|371.3|368.9|0
1632987590000|2021-09-30 07:39:50|371.45|369.05|371.45|369.05|371.45|369.05|371.3|368.9|0
1632987600000|2021-09-30 07:40:00|371.15|368.75|371.15|368.75|371.3|368.9|371.15|368.75|0
1632987610000|2021-09-30 07:40:10|371.22|368.82|371.15|368.75|371.22|368.82|371.15|368.75|0
1632987620000|2021-09-30 07:40:20|371|368.6|371|368.6|371.15|368.75|371|368.6|0
1632987630000|2021-09-30 07:40:30|371.15|368.75|371.22|368.82|371.22|368.82|371.15|368.75|0
1632987640000|2021-09-30 07:40:40|371.15|368.75|371.15|368.75|371.22|368.82|371.15|368.75|0
1632987650000|2021-09-30 07:40:50|371.3|368.9|371.3|368.9|371.45|369.05|371.3|368.9|0
1632987660000|2021-09-30 07:41:00|371.15|368.75|371.22|368.82|371.22|368.82|371.15|368.75|0
1632987670000|2021-09-30 07:41:10|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632987680000|2021-09-30 07:41:20|371.3|368.9|371.3|368.9|371.45|369.05|371.3|368.9|0
1632987690000|2021-09-30 07:41:30|371.22|368.82|370.92|368.52|371.22|368.82|370.92|368.52|0
1632987700000|2021-09-30 07:41:40|371.15|368.75|371.3|368.9|371.3|368.9|371.15|368.75|0
1632987710000|2021-09-30 07:41:50|371.15|368.75|371.3|368.9|371.3|368.9|371.15|368.75|0
1632987720000|2021-09-30 07:42:00|371.15|368.75|371.3|368.9|371.3|368.9|371.15|368.75|0
1632987730000|2021-09-30 07:42:10|371.15|368.75|371|368.6|371.15|368.75|371|368.6|0
1632987740000|2021-09-30 07:42:20|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632987750000|2021-09-30 07:42:30|371|368.6|371.15|368.75|371.15|368.75|371|368.6|0
1632987760000|2021-09-30 07:42:40|371.22|368.82|371.22|368.82|371.22|368.82|371.22|368.82|0
1632987770000|2021-09-30 07:42:50|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632987780000|2021-09-30 07:43:00|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1632987790000|2021-09-30 07:43:10|371.15|368.75|371.3|368.9|371.3|368.9|371.15|368.75|0
1632987800000|2021-09-30 07:43:20|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632987810000|2021-09-30 07:43:30|371.07|368.67|371.15|368.75|371.15|368.75|371.07|368.67|0
1632987830000|2021-09-30 07:43:50|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1632987840000|2021-09-30 07:44:00|371|368.6|371.15|368.75|371.15|368.75|370.92|368.52|0
1632987850000|2021-09-30 07:44:10|371.07|368.67|371.22|368.82|371.22|368.82|371.07|368.67|0
1632987860000|2021-09-30 07:44:20|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632987870000|2021-09-30 07:44:30|371|368.6|371|368.6|371|368.6|370.85|368.45|0
1632987880000|2021-09-30 07:44:40|370.85|368.45|371|368.6|371|368.6|370.85|368.45|0
1632987890000|2021-09-30 07:44:50|370.85|368.45|370.92|368.52|371|368.6|370.85|368.45|0
1632987900000|2021-09-30 07:45:00|370.77|368.37|371.15|368.75|371.15|368.75|370.77|368.37|0
1632987920000|2021-09-30 07:45:20|371.3|368.9|371.45|369.05|371.45|369.05|371.3|368.9|0
1632987930000|2021-09-30 07:45:30|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1632987940000|2021-09-30 07:45:40|371.75|369.35|371.6|369.2|371.75|369.35|371.6|369.2|0
1632987950000|2021-09-30 07:45:50|371.67|369.27|371.74|369.34|371.74|369.34|371.6|369.2|0
1632987960000|2021-09-30 07:46:00|371.89|369.49|372.04|369.64|372.04|369.64|371.89|369.49|0
1632987970000|2021-09-30 07:46:10|371.89|369.49|372.19|369.79|372.19|369.79|371.89|369.49|0
1632987980000|2021-09-30 07:46:20|372.34|369.94|372.34|369.94|372.49|370.09|372.34|369.94|0
1632987990000|2021-09-30 07:46:30|372.49|370.09|372.49|370.09|372.64|370.24|372.49|370.09|0
1632988000000|2021-09-30 07:46:40|372.56|370.16|372.34|369.94|372.56|370.16|372.34|369.94|0
1632988010000|2021-09-30 07:46:50|372.19|369.79|372.11|369.71|372.19|369.79|372.11|369.71|0
1632988020000|2021-09-30 07:47:00|372.19|369.79|372.34|369.94|372.34|369.94|372.19|369.79|0
1632988030000|2021-09-30 07:47:10|372.19|369.79|372.04|369.64|372.19|369.79|372.04|369.64|0
1632988050000|2021-09-30 07:47:30|372.11|369.71|372.19|369.79|372.34|369.94|372.04|369.64|0
1632988060000|2021-09-30 07:47:40|372.04|369.64|372.04|369.64|372.04|369.64|372.04|369.64|0
1632988070000|2021-09-30 07:47:50|371.89|369.49|372.19|369.79|372.19|369.79|371.89|369.49|0
1632988080000|2021-09-30 07:48:00|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1632988090000|2021-09-30 07:48:10|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1632988100000|2021-09-30 07:48:20|372.34|369.94|372.19|369.79|372.34|369.94|372.19|369.79|0
1632988110000|2021-09-30 07:48:30|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1632988120000|2021-09-30 07:48:40|372.19|369.79|371.89|369.49|372.19|369.79|371.89|369.49|0
1632988140000|2021-09-30 07:49:00|372.04|369.64|372.04|369.64|372.11|369.71|372.04|369.64|0
1632988150000|2021-09-30 07:49:10|372.19|369.79|372.04|369.64|372.19|369.79|372.04|369.64|0
1632988160000|2021-09-30 07:49:20|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1632988170000|2021-09-30 07:49:30|372.04|369.64|371.74|369.34|372.04|369.64|371.74|369.34|0
1632988180000|2021-09-30 07:49:40|371.59|369.19|371.59|369.19|371.59|369.19|371.45|369.05|0
1632988190000|2021-09-30 07:49:50|371.45|369.05|371.59|369.19|371.59|369.19|371.45|369.05|0
1632988210000|2021-09-30 07:50:10|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1632988220000|2021-09-30 07:50:20|371.89|369.49|371.89|369.49|371.89|369.49|371.89|369.49|0
1632988230000|2021-09-30 07:50:30|371.74|369.34|371.81|369.41|371.81|369.41|371.74|369.34|0
1632988240000|2021-09-30 07:50:40|371.89|369.49|372.04|369.64|372.04|369.64|371.89|369.49|0
1632988250000|2021-09-30 07:50:50|372.19|369.79|371.89|369.49|372.19|369.79|371.89|369.49|0
1632988260000|2021-09-30 07:51:00|372.04|369.64|372.19|369.79|372.19|369.79|372.04|369.64|0
1632988270000|2021-09-30 07:51:10|372.04|369.64|371.89|369.49|372.04|369.64|371.89|369.49|0
1632988280000|2021-09-30 07:51:20|372.04|369.64|371.89|369.49|372.04|369.64|371.89|369.49|0
1632988290000|2021-09-30 07:51:30|371.74|369.34|371.74|369.34|371.89|369.49|371.74|369.34|0
1632988300000|2021-09-30 07:51:40|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1632988310000|2021-09-30 07:51:50|371.3|368.9|371.15|368.75|371.3|368.9|371.15|368.75|0
1632988320000|2021-09-30 07:52:00|371.3|368.9|371.3|368.9|371.44|369.04|371.3|368.9|0
1632988330000|2021-09-30 07:52:10|371|368.6|370.85|368.45|371.15|368.75|370.85|368.45|0
1632988350000|2021-09-30 07:52:30|371|368.6|371.15|368.75|371.15|368.75|371|368.6|0
1632988370000|2021-09-30 07:52:50|371.29|368.89|371|368.6|371.29|368.89|371|368.6|0
1632988380000|2021-09-30 07:53:00|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1632988390000|2021-09-30 07:53:10|371|368.6|371|368.6|371.15|368.75|371|368.6|0
1632988410000|2021-09-30 07:53:30|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1632988420000|2021-09-30 07:53:40|370.7|368.3|370.85|368.45|370.85|368.45|370.7|368.3|0
1632988430000|2021-09-30 07:53:50|370.77|368.37|370.85|368.45|370.85|368.45|370.77|368.37|0
1632988440000|2021-09-30 07:54:00|370.7|368.3|370.25|367.85|370.7|368.3|370.25|367.85|0
1632988450000|2021-09-30 07:54:10|370.4|368|370.4|368|370.4|368|370.4|368|0
1632988460000|2021-09-30 07:54:20|370.25|367.85|370.4|368|370.4|368|370.25|367.85|0
1632988470000|2021-09-30 07:54:30|370.55|368.15|370.55|368.15|370.55|368.15|370.55|368.15|0
1632988480000|2021-09-30 07:54:40|370.4|368|370.47|368.07|370.55|368.15|370.4|368|0
1632988490000|2021-09-30 07:54:50|370.4|368|370.4|368|370.47|368.07|370.4|368|0
1632988500000|2021-09-30 07:55:00|370.32|367.92|370.25|367.85|370.4|368|370.25|367.85|0
1632988510000|2021-09-30 07:55:10|370.4|368|370.4|368|370.4|368|370.4|368|0
1632988530000|2021-09-30 07:55:30|370.1|367.7|370.1|367.7|370.1|367.7|369.95|367.55|0
1632988550000|2021-09-30 07:55:50|369.95|367.55|369.8|367.4|369.95|367.55|369.8|367.4|0
1632988570000|2021-09-30 07:56:10|369.95|367.55|369.95|367.55|369.95|367.55|369.8|367.4|0
1632988580000|2021-09-30 07:56:20|369.88|367.48|369.51|367.11|369.95|367.55|369.51|367.11|0
1632988590000|2021-09-30 07:56:30|369.36|366.96|369.36|366.96|369.36|366.96|369.36|366.96|0
1632988600000|2021-09-30 07:56:40|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1632988610000|2021-09-30 07:56:50|369.36|366.96|369.36|366.96|369.36|366.96|369.21|366.81|0
1632988620000|2021-09-30 07:57:00|369.21|366.81|369.36|366.96|369.36|366.96|369.21|366.81|0
1632988630000|2021-09-30 07:57:10|369.21|366.81|369.51|367.11|369.51|367.11|369.21|366.81|0
1632988640000|2021-09-30 07:57:20|369.21|366.81|369.21|366.81|369.21|366.81|369.06|366.66|0
1632988650000|2021-09-30 07:57:30|369.06|366.66|368.76|366.36|369.06|366.66|368.76|366.36|0
1632988660000|2021-09-30 07:57:40|368.91|366.51|368.84|366.44|368.91|366.51|368.84|366.44|0
1632988670000|2021-09-30 07:57:50|368.91|366.51|369.06|366.66|369.06|366.66|368.91|366.51|0
1632988680000|2021-09-30 07:58:00|368.76|366.36|368.91|366.51|368.91|366.51|368.76|366.36|0
1632988700000|2021-09-30 07:58:20|369.06|366.66|368.91|366.51|369.06|366.66|368.91|366.51|0
1632988710000|2021-09-30 07:58:30|368.76|366.36|368.76|366.36|368.91|366.51|368.76|366.36|0
1632988720000|2021-09-30 07:58:40|368.91|366.51|369.06|366.66|369.06|366.66|368.91|366.51|0
1632988730000|2021-09-30 07:58:50|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1632988740000|2021-09-30 07:59:00|369.06|366.66|369.06|366.66|369.06|366.66|369.06|366.66|0
1632988750000|2021-09-30 07:59:10|369.21|366.81|369.06|366.66|369.21|366.81|369.06|366.66|0
1632988760000|2021-09-30 07:59:20|369.13|366.73|369.21|366.81|369.21|366.81|369.13|366.73|0
1632988770000|2021-09-30 07:59:30|369.06|366.66|369.06|366.66|369.06|366.66|368.91|366.51|0
1632988790000|2021-09-30 07:59:50|369.36|366.96|369.36|366.96|369.36|366.96|369.36|366.96|0
1632988800000|2021-09-30 08:00:00|369.21|366.81|369.51|367.11|369.51|367.11|369.21|366.81|0
1632988810000|2021-09-30 08:00:10|369.65|367.25|369.51|367.11|369.65|367.25|369.51|367.11|0
1632988820000|2021-09-30 08:00:20|369.36|366.96|369.65|367.25|369.65|367.25|369.36|366.96|0
1632988830000|2021-09-30 08:00:30|369.73|367.33|369.8|367.4|369.95|367.55|369.73|367.33|0
1632988840000|2021-09-30 08:00:40|369.95|367.55|369.95|367.55|369.95|367.55|369.8|367.4|0
1632988850000|2021-09-30 08:00:50|370.25|367.85|370.25|367.85|370.25|367.85|370.25|367.85|0
1632988870000|2021-09-30 08:01:10|370.4|368|370.25|367.85|370.4|368|370.25|367.85|0
1632988880000|2021-09-30 08:01:20|370.4|368|370.4|368|370.4|368|370.25|367.85|0
1632988890000|2021-09-30 08:01:30|370.25|367.85|370.25|367.85|370.4|368|370.25|367.85|0
1632988910000|2021-09-30 08:01:50|370.1|367.7|370.17|367.77|370.25|367.85|370.1|367.7|0
1632988920000|2021-09-30 08:02:00|370.25|367.85|370.55|368.15|370.55|368.15|370.25|367.85|0
1632988930000|2021-09-30 08:02:10|370.4|368|370.4|368|370.4|368|370.4|368|0
1632988940000|2021-09-30 08:02:20|370.25|367.85|370.55|368.15|370.55|368.15|370.25|367.85|0
1632988950000|2021-09-30 08:02:30|370.7|368.3|370.99|368.59|370.99|368.59|370.7|368.3|0
1632988960000|2021-09-30 08:02:40|371.14|368.74|371.14|368.74|371.29|368.89|371.14|368.74|0
1632988970000|2021-09-30 08:02:50|371.21|368.81|371.36|368.96|371.36|368.96|371.14|368.74|0
1632988980000|2021-09-30 08:03:00|371.44|369.04|371.44|369.04|371.44|369.04|371.29|368.89|0
1632988990000|2021-09-30 08:03:10|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1632989000000|2021-09-30 08:03:20|370.84|368.44|370.55|368.15|370.84|368.44|370.55|368.15|0
1632989010000|2021-09-30 08:03:30|370.69|368.29|370.69|368.29|370.69|368.29|370.69|368.29|0
1632989020000|2021-09-30 08:03:40|370.55|368.15|370.4|368|370.55|368.15|370.4|368|0
1632989030000|2021-09-30 08:03:50|370.55|368.15|370.4|368|370.55|368.15|370.4|368|0
1632989040000|2021-09-30 08:04:00|370.55|368.15|370.55|368.15|370.69|368.29|370.55|368.15|0
1632989050000|2021-09-30 08:04:10|370.69|368.29|370.55|368.15|370.69|368.29|370.55|368.15|0
1632989060000|2021-09-30 08:04:20|370.69|368.29|370.77|368.37|370.77|368.37|370.69|368.29|0
1632989070000|2021-09-30 08:04:30|370.69|368.29|370.69|368.29|370.69|368.29|370.55|368.15|0
1632989080000|2021-09-30 08:04:40|370.84|368.44|370.69|368.29|370.99|368.59|370.69|368.29|0
1632989090000|2021-09-30 08:04:50|370.84|368.44|370.69|368.29|370.84|368.44|370.69|368.29|0
1632989120000|2021-09-30 08:05:20|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1632989140000|2021-09-30 08:05:40|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1632989150000|2021-09-30 08:05:50|370.84|368.44|370.84|368.44|370.91|368.51|370.84|368.44|0
1632989160000|2021-09-30 08:06:00|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1632989170000|2021-09-30 08:06:10|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1632989180000|2021-09-30 08:06:20|370.99|368.59|370.84|368.44|370.99|368.59|370.69|368.29|0
1632989190000|2021-09-30 08:06:30|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1632989200000|2021-09-30 08:06:40|370.4|368|370.4|368|370.4|368|370.4|368|0
1632989210000|2021-09-30 08:06:50|370.69|368.29|370.84|368.44|370.84|368.44|370.69|368.29|0
1632989220000|2021-09-30 08:07:00|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1632989240000|2021-09-30 08:07:20|370.84|368.44|370.84|368.44|370.99|368.59|370.84|368.44|0
1632989250000|2021-09-30 08:07:30|370.69|368.29|370.69|368.29|370.69|368.29|370.69|368.29|0
1632989270000|2021-09-30 08:07:50|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1632989280000|2021-09-30 08:08:00|370.69|368.29|370.69|368.29|370.69|368.29|370.69|368.29|0
1632989290000|2021-09-30 08:08:10|370.54|368.14|370.84|368.44|370.84|368.44|370.54|368.14|0
1632989310000|2021-09-30 08:08:30|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1632989320000|2021-09-30 08:08:40|370.84|368.44|370.99|368.59|370.99|368.59|370.84|368.44|0
1632989330000|2021-09-30 08:08:50|370.69|368.29|370.69|368.29|370.69|368.29|370.69|368.29|0
1632989340000|2021-09-30 08:09:00|370.54|368.14|370.1|367.7|370.54|368.14|369.95|367.55|0
1632989350000|2021-09-30 08:09:10|369.95|367.55|369.8|367.4|369.95|367.55|369.8|367.4|0
1632989360000|2021-09-30 08:09:20|369.5|367.1|369.65|367.25|369.65|367.25|369.5|367.1|0
1632989370000|2021-09-30 08:09:30|369.8|367.4|369.95|367.55|369.95|367.55|369.8|367.4|0
1632989380000|2021-09-30 08:09:40|369.8|367.4|369.8|367.4|369.8|367.4|369.65|367.25|0
1632989390000|2021-09-30 08:09:50|369.5|367.1|369.65|367.25|369.65|367.25|369.35|366.95|0
1632989410000|2021-09-30 08:10:10|369.5|367.1|369.65|367.25|369.65|367.25|369.5|367.1|0
1632989420000|2021-09-30 08:10:20|369.5|367.1|369.65|367.25|369.65|367.25|369.5|367.1|0
1632989430000|2021-09-30 08:10:30|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1632989450000|2021-09-30 08:10:50|369.65|367.25|369.8|367.4|369.8|367.4|369.65|367.25|0
1632989460000|2021-09-30 08:11:00|369.95|367.55|369.95|367.55|369.95|367.55|369.8|367.4|0
1632989470000|2021-09-30 08:11:10|369.8|367.4|369.95|367.55|369.95|367.55|369.8|367.4|0
1632989480000|2021-09-30 08:11:20|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1632989490000|2021-09-30 08:11:30|369.95|367.55|369.95|367.55|369.95|367.55|369.95|367.55|0
1632989500000|2021-09-30 08:11:40|370.02|367.62|369.95|367.55|370.02|367.62|369.95|367.55|0
1632989510000|2021-09-30 08:11:50|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1632989520000|2021-09-30 08:12:00|369.65|367.25|369.57|367.17|369.65|367.25|369.5|367.1|0
1632989530000|2021-09-30 08:12:10|369.5|367.1|369.35|366.95|369.5|367.1|369.35|366.95|0
1632989540000|2021-09-30 08:12:20|369.5|367.1|369.5|367.1|369.5|367.1|369.5|367.1|0
1632989550000|2021-09-30 08:12:30|369.2|366.8|368.91|366.51|369.2|366.8|368.91|366.51|0
1632989560000|2021-09-30 08:12:40|369.2|366.8|369.2|366.8|369.2|366.8|369.2|366.8|0
1632989570000|2021-09-30 08:12:50|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1632989590000|2021-09-30 08:13:10|368.91|366.51|368.91|366.51|368.91|366.51|368.91|366.51|0
1632989620000|2021-09-30 08:13:40|369.05|366.65|369.05|366.65|369.05|366.65|368.91|366.51|0
1632989640000|2021-09-30 08:14:00|369.2|366.8|368.98|366.58|369.2|366.8|368.98|366.58|0
1632989650000|2021-09-30 08:14:10|368.91|366.51|368.61|366.21|368.91|366.51|368.61|366.21|0
1632989660000|2021-09-30 08:14:20|368.53|366.13|368.61|366.21|368.61|366.21|368.53|366.13|0
1632989670000|2021-09-30 08:14:30|368.46|366.06|368.46|366.06|368.46|366.06|368.31|365.91|0
1632989680000|2021-09-30 08:14:40|368.31|365.91|368.61|366.21|368.61|366.21|368.31|365.91|0
1632989690000|2021-09-30 08:14:50|368.46|366.06|368.61|366.21|368.61|366.21|368.46|366.06|0
1632989700000|2021-09-30 08:15:00|368.46|366.06|368.31|365.91|368.46|366.06|368.31|365.91|0
1632989710000|2021-09-30 08:15:10|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1632989720000|2021-09-30 08:15:20|368.31|365.91|368.16|365.76|368.31|365.91|368.16|365.76|0
1632989730000|2021-09-30 08:15:30|368.01|365.61|367.87|365.47|368.01|365.61|367.87|365.47|0
1632989740000|2021-09-30 08:15:40|367.72|365.32|367.57|365.17|367.72|365.32|367.57|365.17|0
1632989750000|2021-09-30 08:15:50|367.42|365.02|367.27|364.87|367.42|365.02|367.27|364.87|0
1632989760000|2021-09-30 08:16:00|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1632989770000|2021-09-30 08:16:10|367.42|365.02|367.57|365.17|367.57|365.17|367.42|365.02|0
1632989780000|2021-09-30 08:16:20|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1632989790000|2021-09-30 08:16:30|367.57|365.17|367.27|364.87|367.57|365.17|367.27|364.87|0
1632989800000|2021-09-30 08:16:40|367.12|364.72|366.98|364.58|367.12|364.72|366.98|364.58|0
1632989810000|2021-09-30 08:16:50|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1632989820000|2021-09-30 08:17:00|366.98|364.58|367.12|364.72|367.27|364.87|366.98|364.58|0
1632989830000|2021-09-30 08:17:10|367.27|364.87|367.12|364.72|367.27|364.87|367.12|364.72|0
1632989840000|2021-09-30 08:17:20|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1632989850000|2021-09-30 08:17:30|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1632989860000|2021-09-30 08:17:40|367.42|365.02|367.12|364.72|367.57|365.17|367.12|364.72|0
1632989870000|2021-09-30 08:17:50|366.98|364.58|366.83|364.43|366.98|364.58|366.83|364.43|0
1632989880000|2021-09-30 08:18:00|366.98|364.58|367.27|364.87|367.27|364.87|366.98|364.58|0
1632989890000|2021-09-30 08:18:10|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1632989900000|2021-09-30 08:18:20|367.12|364.72|366.98|364.58|367.12|364.72|366.98|364.58|0
1632989910000|2021-09-30 08:18:30|367.12|364.72|366.83|364.43|367.12|364.72|366.83|364.43|0
1632989920000|2021-09-30 08:18:40|366.68|364.28|366.83|364.43|366.83|364.43|366.68|364.28|0
1632989930000|2021-09-30 08:18:50|366.68|364.28|366.53|364.13|366.68|364.28|366.53|364.13|0
1632989950000|2021-09-30 08:19:10|366.38|363.98|366.53|364.13|366.53|364.13|366.38|363.98|0
1632989960000|2021-09-30 08:19:20|366.6|364.2|366.09|363.69|366.68|364.28|366.09|363.69|0
1632989970000|2021-09-30 08:19:30|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1632989980000|2021-09-30 08:19:40|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1632989990000|2021-09-30 08:19:50|366.23|363.83|366.09|363.69|366.23|363.83|366.09|363.69|0
1632990000000|2021-09-30 08:20:00|366.23|363.83|366.38|363.98|366.38|363.98|366.23|363.83|0
1632990010000|2021-09-30 08:20:10|366.68|364.28|366.38|363.98|366.68|364.28|366.38|363.98|0
1632990020000|2021-09-30 08:20:20|366.23|363.83|366.38|363.98|366.38|363.98|366.23|363.83|0
1632990030000|2021-09-30 08:20:30|366.23|363.83|366.38|363.98|366.38|363.98|366.23|363.83|0
1632990040000|2021-09-30 08:20:40|366.53|364.13|366.68|364.28|366.68|364.28|366.53|364.13|0
1632990050000|2021-09-30 08:20:50|366.83|364.43|366.83|364.43|366.83|364.43|366.83|364.43|0
1632990060000|2021-09-30 08:21:00|366.97|364.57|367.34|364.94|367.34|364.94|366.97|364.57|0
1632990070000|2021-09-30 08:21:10|367.27|364.87|367.27|364.87|367.42|365.02|367.27|364.87|0
1632990080000|2021-09-30 08:21:20|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1632990090000|2021-09-30 08:21:30|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1632990110000|2021-09-30 08:21:50|367.12|364.72|366.97|364.57|367.12|364.72|366.97|364.57|0
1632990120000|2021-09-30 08:22:00|366.83|364.43|366.68|364.28|366.83|364.43|366.68|364.28|0
1632990130000|2021-09-30 08:22:10|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1632990140000|2021-09-30 08:22:20|366.83|364.43|367.27|364.87|367.27|364.87|366.83|364.43|0
1632990150000|2021-09-30 08:22:30|367.42|365.02|367.27|364.87|367.42|365.02|367.27|364.87|0
1632990160000|2021-09-30 08:22:40|367.34|364.94|367.27|364.87|367.34|364.94|367.27|364.87|0
1632990180000|2021-09-30 08:23:00|367.42|365.02|367.27|364.87|367.42|365.02|367.27|364.87|0
1632990190000|2021-09-30 08:23:10|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1632990200000|2021-09-30 08:23:20|367.57|365.17|367.27|364.87|367.57|365.17|367.27|364.87|0
1632990210000|2021-09-30 08:23:30|367.42|365.02|367.42|365.02|367.49|365.09|367.42|365.02|0
1632990220000|2021-09-30 08:23:40|367.27|364.87|367.42|365.02|367.42|365.02|367.27|364.87|0
1632990230000|2021-09-30 08:23:50|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1632990240000|2021-09-30 08:24:00|366.97|364.57|367.27|364.87|367.27|364.87|366.97|364.57|0
1632990250000|2021-09-30 08:24:10|367.42|365.02|367.27|364.87|367.42|365.02|367.27|364.87|0
1632990260000|2021-09-30 08:24:20|367.19|364.79|367.27|364.87|367.27|364.87|367.19|364.79|0
1632990280000|2021-09-30 08:24:40|367.19|364.79|367.42|365.02|367.42|365.02|367.19|364.79|0
1632990290000|2021-09-30 08:24:50|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1632990300000|2021-09-30 08:25:00|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1632990310000|2021-09-30 08:25:10|368.16|365.76|368.08|365.68|368.31|365.91|368.08|365.68|0
1632990320000|2021-09-30 08:25:20|368.16|365.76|368.01|365.61|368.16|365.76|368.01|365.61|0
1632990340000|2021-09-30 08:25:40|368.16|365.76|368.01|365.61|368.16|365.76|368.01|365.61|0
1632990350000|2021-09-30 08:25:50|368.16|365.76|368.01|365.61|368.16|365.76|368.01|365.61|0
1632990360000|2021-09-30 08:26:00|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1632990370000|2021-09-30 08:26:10|367.57|365.17|367.42|365.02|367.57|365.17|367.42|365.02|0
1632990380000|2021-09-30 08:26:20|367.57|365.17|367.42|365.02|367.57|365.17|367.42|365.02|0
1632990390000|2021-09-30 08:26:30|367.57|365.17|367.42|365.02|367.57|365.17|367.42|365.02|0
1632990400000|2021-09-30 08:26:40|367.57|365.17|367.42|365.02|367.57|365.17|367.42|365.02|0
1632990410000|2021-09-30 08:26:50|367.27|364.87|367.57|365.17|367.57|365.17|367.27|364.87|0
1632990420000|2021-09-30 08:27:00|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632990430000|2021-09-30 08:27:10|367.42|365.02|367.56|365.16|367.71|365.31|367.42|365.02|0
1632990440000|2021-09-30 08:27:20|367.71|365.31|367.42|365.02|367.71|365.31|367.42|365.02|0
1632990450000|2021-09-30 08:27:30|367.27|364.87|367.42|365.02|367.42|365.02|367.27|364.87|0
1632990460000|2021-09-30 08:27:40|367.56|365.16|367.56|365.16|367.56|365.16|367.42|365.02|0
1632990470000|2021-09-30 08:27:50|367.71|365.31|367.56|365.16|367.71|365.31|367.56|365.16|0
1632990480000|2021-09-30 08:28:00|367.64|365.24|367.71|365.31|367.71|365.31|367.42|365.02|0
1632990490000|2021-09-30 08:28:10|367.64|365.24|367.71|365.31|367.71|365.31|367.64|365.24|0
1632990500000|2021-09-30 08:28:20|367.78|365.38|367.71|365.31|367.78|365.38|367.56|365.16|0
1632990510000|2021-09-30 08:28:30|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632990520000|2021-09-30 08:28:40|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1632990550000|2021-09-30 08:29:10|367.64|365.24|367.56|365.16|367.71|365.31|367.56|365.16|0
1632990560000|2021-09-30 08:29:20|367.42|365.02|367.42|365.02|367.56|365.16|367.42|365.02|0
1632990570000|2021-09-30 08:29:30|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632990580000|2021-09-30 08:29:40|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1632990590000|2021-09-30 08:29:50|367.27|364.87|367.42|365.02|367.42|365.02|367.27|364.87|0
1632990600000|2021-09-30 08:30:00|367.12|364.72|366.97|364.57|367.12|364.72|366.97|364.57|0
1632990610000|2021-09-30 08:30:10|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1632990620000|2021-09-30 08:30:20|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632990630000|2021-09-30 08:30:30|366.97|364.57|366.82|364.42|366.97|364.57|366.82|364.42|0
1632990640000|2021-09-30 08:30:40|366.67|364.27|366.53|364.13|366.67|364.27|366.53|364.13|0
1632990650000|2021-09-30 08:30:50|366.67|364.27|366.6|364.2|366.82|364.42|366.6|364.2|0
1632990660000|2021-09-30 08:31:00|366.53|364.13|366.53|364.13|366.53|364.13|366.38|363.98|0
1632990670000|2021-09-30 08:31:10|366.3|363.9|366.38|363.98|366.38|363.98|366.23|363.83|0
1632990680000|2021-09-30 08:31:20|366.53|364.13|366.82|364.42|366.82|364.42|366.53|364.13|0
1632990690000|2021-09-30 08:31:30|366.67|364.27|366.97|364.57|366.97|364.57|366.67|364.27|0
1632990700000|2021-09-30 08:31:40|366.82|364.42|366.82|364.42|366.82|364.42|366.67|364.27|0
1632990710000|2021-09-30 08:31:50|366.67|364.27|366.67|364.27|366.67|364.27|366.53|364.13|0
1632990720000|2021-09-30 08:32:00|366.53|364.13|366.67|364.27|366.67|364.27|366.53|364.13|0
1632990730000|2021-09-30 08:32:10|366.53|364.13|366.38|363.98|366.67|364.27|366.38|363.98|0
1632990740000|2021-09-30 08:32:20|366.53|364.13|366.53|364.13|366.53|364.13|366.38|363.98|0
1632990750000|2021-09-30 08:32:30|366.38|363.98|366.38|363.98|366.38|363.98|366.23|363.83|0
1632990760000|2021-09-30 08:32:40|366.53|364.13|366.53|364.13|366.53|364.13|366.45|364.05|0
1632990780000|2021-09-30 08:33:00|366.67|364.27|366.82|364.42|366.82|364.42|366.67|364.27|0
1632990790000|2021-09-30 08:33:10|366.67|364.27|366.53|364.13|366.82|364.42|366.53|364.13|0
1632990810000|2021-09-30 08:33:30|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1632990820000|2021-09-30 08:33:40|366.53|364.13|366.38|363.98|366.53|364.13|366.38|363.98|0
1632990830000|2021-09-30 08:33:50|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1632990840000|2021-09-30 08:34:00|366.38|363.98|366.38|363.98|366.38|363.98|366.23|363.83|0
1632990850000|2021-09-30 08:34:10|366.23|363.83|366.38|363.98|366.38|363.98|366.23|363.83|0
1632990860000|2021-09-30 08:34:20|366.23|363.83|366.38|363.98|366.38|363.98|366.23|363.83|0
1632990870000|2021-09-30 08:34:30|366.23|363.83|366.52|364.12|366.52|364.12|366.23|363.83|0
1632990880000|2021-09-30 08:34:40|366.6|364.2|366.82|364.42|366.82|364.42|366.6|364.2|0
1632990890000|2021-09-30 08:34:50|366.97|364.57|366.97|364.57|367.12|364.72|366.97|364.57|0
1632990900000|2021-09-30 08:35:00|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1632990910000|2021-09-30 08:35:10|367.41|365.01|367.27|364.87|367.41|365.01|367.27|364.87|0
1632990920000|2021-09-30 08:35:20|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1632990930000|2021-09-30 08:35:30|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1632990940000|2021-09-30 08:35:40|367.41|365.01|367.27|364.87|367.41|365.01|367.27|364.87|0
1632990950000|2021-09-30 08:35:50|367.34|364.94|367.19|364.79|367.34|364.94|367.19|364.79|0
1632990960000|2021-09-30 08:36:00|367.26|364.86|367.12|364.72|367.26|364.86|367.12|364.72|0
1632990970000|2021-09-30 08:36:10|366.97|364.57|366.82|364.42|366.97|364.57|366.82|364.42|0
1632990980000|2021-09-30 08:36:20|366.67|364.27|366.38|363.98|366.67|364.27|366.38|363.98|0
1632990990000|2021-09-30 08:36:30|366.52|364.12|366.08|363.68|366.52|364.12|366.08|363.68|0
1632991000000|2021-09-30 08:36:40|366.23|363.83|366.23|363.83|366.23|363.83|366.15|363.75|0
1632991010000|2021-09-30 08:36:50|366.08|363.68|365.93|363.53|366.08|363.68|365.93|363.53|0
1632991020000|2021-09-30 08:37:00|366.08|363.68|366.45|364.05|366.45|364.05|366.08|363.68|0
1632991030000|2021-09-30 08:37:10|366.52|364.12|366.38|363.98|366.52|364.12|366.38|363.98|0
1632991040000|2021-09-30 08:37:20|366.52|364.12|366.38|363.98|366.52|364.12|366.38|363.98|0
1632991050000|2021-09-30 08:37:30|366.52|364.12|366.23|363.83|366.52|364.12|366.23|363.83|0
1632991060000|2021-09-30 08:37:40|366.38|363.98|366.38|363.98|366.52|364.12|366.38|363.98|0
1632991070000|2021-09-30 08:37:50|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1632991080000|2021-09-30 08:38:00|366.67|364.27|366.59|364.19|366.82|364.42|366.59|364.19|0
1632991090000|2021-09-30 08:38:10|366.67|364.27|366.97|364.57|366.97|364.57|366.67|364.27|0
1632991100000|2021-09-30 08:38:20|366.82|364.42|366.82|364.42|366.97|364.57|366.82|364.42|0
1632991110000|2021-09-30 08:38:30|366.97|364.57|367.12|364.72|367.12|364.72|366.97|364.57|0
1632991120000|2021-09-30 08:38:40|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632991130000|2021-09-30 08:38:50|367.12|364.72|367.26|364.86|367.26|364.86|367.12|364.72|0
1632991140000|2021-09-30 08:39:00|367.12|364.72|367.26|364.86|367.26|364.86|367.12|364.72|0
1632991150000|2021-09-30 08:39:10|367.33|364.93|367.41|365.01|367.41|365.01|367.33|364.93|0
1632991160000|2021-09-30 08:39:20|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632991170000|2021-09-30 08:39:30|367.41|365.01|367.12|364.72|367.41|365.01|367.12|364.72|0
1632991180000|2021-09-30 08:39:40|366.89|364.49|366.82|364.42|366.89|364.49|366.82|364.42|0
1632991190000|2021-09-30 08:39:50|366.67|364.27|366.89|364.49|366.97|364.57|366.67|364.27|0
1632991200000|2021-09-30 08:40:00|366.97|364.57|366.67|364.27|366.97|364.57|366.67|364.27|0
1632991210000|2021-09-30 08:40:10|366.82|364.42|366.67|364.27|366.82|364.42|366.67|364.27|0
1632991220000|2021-09-30 08:40:20|366.52|364.12|366.37|363.97|366.52|364.12|366.37|363.97|0
1632991230000|2021-09-30 08:40:30|366.23|363.83|366.23|363.83|366.37|363.97|366.23|363.83|0
1632991240000|2021-09-30 08:40:40|366.08|363.68|366.37|363.97|366.37|363.97|366.08|363.68|0
1632991250000|2021-09-30 08:40:50|366.23|363.83|366.37|363.97|366.37|363.97|366.23|363.83|0
1632991260000|2021-09-30 08:41:00|366.52|364.12|366.37|363.97|366.52|364.12|366.23|363.83|0
1632991280000|2021-09-30 08:41:20|366.23|363.83|366.67|364.27|366.67|364.27|366.23|363.83|0
1632991290000|2021-09-30 08:41:30|366.74|364.34|366.59|364.19|366.74|364.34|366.52|364.12|0
1632991300000|2021-09-30 08:41:40|366.67|364.27|366.97|364.57|366.97|364.57|366.67|364.27|0
1632991310000|2021-09-30 08:41:50|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1632991320000|2021-09-30 08:42:00|366.97|364.57|366.97|364.57|366.97|364.57|366.82|364.42|0
1632991330000|2021-09-30 08:42:10|367.04|364.64|367.19|364.79|367.19|364.79|366.97|364.57|0
1632991340000|2021-09-30 08:42:20|367.26|364.86|367.11|364.71|367.26|364.86|367.11|364.71|0
1632991360000|2021-09-30 08:42:40|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1632991370000|2021-09-30 08:42:50|367.56|365.16|367.26|364.86|367.56|365.16|367.26|364.86|0
1632991380000|2021-09-30 08:43:00|367.11|364.71|367.11|364.71|367.26|364.86|367.11|364.71|0
1632991400000|2021-09-30 08:43:20|367.26|364.86|367.41|365.01|367.41|365.01|367.26|364.86|0
1632991410000|2021-09-30 08:43:30|367.48|365.08|367.41|365.01|367.56|365.16|367.41|365.01|0
1632991420000|2021-09-30 08:43:40|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632991430000|2021-09-30 08:43:50|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1632991440000|2021-09-30 08:44:00|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1632991450000|2021-09-30 08:44:10|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1632991460000|2021-09-30 08:44:20|367.26|364.86|366.82|364.42|367.26|364.86|366.82|364.42|0
1632991470000|2021-09-30 08:44:30|366.97|364.57|366.67|364.27|366.97|364.57|366.67|364.27|0
1632991480000|2021-09-30 08:44:40|366.52|364.12|366.67|364.27|366.67|364.27|366.52|364.12|0
1632991510000|2021-09-30 08:45:10|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1632991520000|2021-09-30 08:45:20|366.96|364.56|367.11|364.71|367.11|364.71|366.96|364.56|0
1632991530000|2021-09-30 08:45:30|367.26|364.86|367.56|365.16|367.56|365.16|367.26|364.86|0
1632991540000|2021-09-30 08:45:40|367.71|365.31|367.41|365.01|367.71|365.31|367.41|365.01|0
1632991550000|2021-09-30 08:45:50|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632991560000|2021-09-30 08:46:00|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1632991570000|2021-09-30 08:46:10|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1632991590000|2021-09-30 08:46:30|367.33|364.93|367.56|365.16|367.56|365.16|367.33|364.93|0
1632991600000|2021-09-30 08:46:40|367.48|365.08|367.41|365.01|367.48|365.08|367.41|365.01|0
1632991640000|2021-09-30 08:47:20|367.56|365.16|367.41|365.01|367.56|365.16|367.41|365.01|0
1632991650000|2021-09-30 08:47:30|367.56|365.16|367.7|365.3|367.7|365.3|367.56|365.16|0
1632991660000|2021-09-30 08:47:40|367.56|365.16|367.56|365.16|367.63|365.23|367.56|365.16|0
1632991670000|2021-09-30 08:47:50|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632991680000|2021-09-30 08:48:00|367.63|365.23|367.41|365.01|367.63|365.23|367.41|365.01|0
1632991690000|2021-09-30 08:48:10|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1632991700000|2021-09-30 08:48:20|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1632991710000|2021-09-30 08:48:30|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632991720000|2021-09-30 08:48:40|367.7|365.3|367.85|365.45|367.85|365.45|367.7|365.3|0
1632991730000|2021-09-30 08:48:50|367.78|365.38|367.78|365.38|367.78|365.38|367.7|365.3|0
1632991740000|2021-09-30 08:49:00|367.85|365.45|367.7|365.3|367.85|365.45|367.56|365.16|0
1632991750000|2021-09-30 08:49:10|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632991760000|2021-09-30 08:49:20|367.7|365.3|367.56|365.16|367.7|365.3|367.56|365.16|0
1632991770000|2021-09-30 08:49:30|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1632991780000|2021-09-30 08:49:40|367.56|365.16|367.56|365.16|367.56|365.16|367.41|365.01|0
1632991790000|2021-09-30 08:49:50|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1632991800000|2021-09-30 08:50:00|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1632991810000|2021-09-30 08:50:10|367.7|365.3|367.7|365.3|367.85|365.45|367.7|365.3|0
1632991820000|2021-09-30 08:50:20|367.85|365.45|368|365.6|368|365.6|367.85|365.45|0
1632991830000|2021-09-30 08:50:30|367.85|365.45|367.85|365.45|367.85|365.45|367.7|365.3|0
1632991860000|2021-09-30 08:51:00|367.63|365.23|367.7|365.3|367.7|365.3|367.56|365.16|0
1632991880000|2021-09-30 08:51:20|367.85|365.45|367.7|365.3|367.85|365.45|367.7|365.3|0
1632991890000|2021-09-30 08:51:30|367.77|365.37|367.7|365.3|367.85|365.45|367.7|365.3|0
1632991910000|2021-09-30 08:51:50|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1632991920000|2021-09-30 08:52:00|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632991940000|2021-09-30 08:52:20|367.92|365.52|367.63|365.23|367.92|365.52|367.63|365.23|0
1632991950000|2021-09-30 08:52:30|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1632991970000|2021-09-30 08:52:50|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632991980000|2021-09-30 08:53:00|367.63|365.23|367.63|365.23|367.63|365.23|367.55|365.15|0
1632991990000|2021-09-30 08:53:10|367.55|365.15|367.7|365.3|367.7|365.3|367.55|365.15|0
1632992000000|2021-09-30 08:53:20|367.85|365.45|367.55|365.15|367.85|365.45|367.55|365.15|0
1632992010000|2021-09-30 08:53:30|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1632992030000|2021-09-30 08:53:50|367.63|365.23|367.7|365.3|367.7|365.3|367.63|365.23|0
1632992040000|2021-09-30 08:54:00|367.63|365.23|367.85|365.45|367.85|365.45|367.63|365.23|0
1632992050000|2021-09-30 08:54:10|367.7|365.3|367.7|365.3|367.77|365.37|367.7|365.3|0
1632992060000|2021-09-30 08:54:20|367.85|365.45|368|365.6|368.07|365.67|367.85|365.45|0
1632992070000|2021-09-30 08:54:30|368.07|365.67|368.15|365.75|368.15|365.75|368|365.6|0
1632992080000|2021-09-30 08:54:40|368|365.6|368|365.6|368|365.6|368|365.6|0
1632992090000|2021-09-30 08:54:50|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632992100000|2021-09-30 08:55:00|368|365.6|368.15|365.75|368.15|365.75|368|365.6|0
1632992110000|2021-09-30 08:55:10|368.22|365.82|368.15|365.75|368.22|365.82|368.15|365.75|0
1632992120000|2021-09-30 08:55:20|368|365.6|368|365.6|368|365.6|367.85|365.45|0
1632992130000|2021-09-30 08:55:30|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1632992140000|2021-09-30 08:55:40|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1632992160000|2021-09-30 08:56:00|368.22|365.82|368.29|365.89|368.29|365.89|368.15|365.75|0
1632992170000|2021-09-30 08:56:10|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1632992190000|2021-09-30 08:56:30|368.07|365.67|368.15|365.75|368.15|365.75|368.07|365.67|0
1632992200000|2021-09-30 08:56:40|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1632992210000|2021-09-30 08:56:50|368|365.6|368.15|365.75|368.15|365.75|368|365.6|0
1632992240000|2021-09-30 08:57:20|368.07|365.67|368|365.6|368.07|365.67|368|365.6|0
1632992260000|2021-09-30 08:57:40|367.85|365.45|367.62|365.22|367.85|365.45|367.62|365.22|0
1632992270000|2021-09-30 08:57:50|367.7|365.3|367.55|365.15|367.7|365.3|367.55|365.15|0
1632992280000|2021-09-30 08:58:00|367.62|365.22|367.7|365.3|367.7|365.3|367.62|365.22|0
1632992290000|2021-09-30 08:58:10|367.62|365.22|367.85|365.45|367.85|365.45|367.62|365.22|0
1632992300000|2021-09-30 08:58:20|367.77|365.37|367.77|365.37|367.77|365.37|367.77|365.37|0
1632992310000|2021-09-30 08:58:30|367.55|365.15|367.55|365.15|367.7|365.3|367.55|365.15|0
1632992320000|2021-09-30 08:58:40|367.62|365.22|367.7|365.3|367.7|365.3|367.62|365.22|0
1632992340000|2021-09-30 08:59:00|367.85|365.45|367.77|365.37|367.85|365.45|367.7|365.3|0
1632992350000|2021-09-30 08:59:10|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1632992360000|2021-09-30 08:59:20|367.92|365.52|367.92|365.52|367.92|365.52|367.92|365.52|0
1632992370000|2021-09-30 08:59:30|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1632992390000|2021-09-30 08:59:50|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1632992400000|2021-09-30 09:00:00|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632992410000|2021-09-30 09:00:10|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632992420000|2021-09-30 09:00:20|368.22|365.82|368.14|365.74|368.22|365.82|368.14|365.74|0
1632992430000|2021-09-30 09:00:30|368|365.6|368|365.6|368|365.6|368|365.6|0
1632992440000|2021-09-30 09:00:40|368.14|365.74|368.14|365.74|368.29|365.89|368.14|365.74|0
1632992470000|2021-09-30 09:01:10|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632992480000|2021-09-30 09:01:20|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632992490000|2021-09-30 09:01:30|368|365.6|368.07|365.67|368.07|365.67|368|365.6|0
1632992500000|2021-09-30 09:01:40|368.14|365.74|368|365.6|368.14|365.74|368|365.6|0
1632992520000|2021-09-30 09:02:00|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632992530000|2021-09-30 09:02:10|368.07|365.67|367.85|365.45|368.07|365.67|367.85|365.45|0
1632992540000|2021-09-30 09:02:20|367.77|365.37|367.85|365.45|368|365.6|367.77|365.37|0
1632992550000|2021-09-30 09:02:30|368|365.6|368.14|365.74|368.14|365.74|368|365.6|0
1632992560000|2021-09-30 09:02:40|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632992570000|2021-09-30 09:02:50|368.14|365.74|368.29|365.89|368.29|365.89|368.14|365.74|0
1632992590000|2021-09-30 09:03:10|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632992600000|2021-09-30 09:03:20|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1632992610000|2021-09-30 09:03:30|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632992630000|2021-09-30 09:03:50|368.14|365.74|368.21|365.81|368.29|365.89|368.14|365.74|0
1632992640000|2021-09-30 09:04:00|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632992650000|2021-09-30 09:04:10|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632992660000|2021-09-30 09:04:20|368.21|365.81|368.29|365.89|368.29|365.89|368.21|365.81|0
1632992680000|2021-09-30 09:04:40|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632992690000|2021-09-30 09:04:50|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632992700000|2021-09-30 09:05:00|368.44|366.04|368.59|366.19|368.59|366.19|368.44|366.04|0
1632992710000|2021-09-30 09:05:10|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1632992720000|2021-09-30 09:05:20|368.89|366.49|368.89|366.49|369.03|366.63|368.89|366.49|0
1632992730000|2021-09-30 09:05:30|368.88|366.48|368.74|366.34|368.88|366.48|368.74|366.34|0
1632992740000|2021-09-30 09:05:40|368.88|366.48|368.59|366.19|368.88|366.48|368.59|366.19|0
1632992750000|2021-09-30 09:05:50|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1632992760000|2021-09-30 09:06:00|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1632992780000|2021-09-30 09:06:20|368.44|366.04|368.59|366.19|368.59|366.19|368.44|366.04|0
1632992790000|2021-09-30 09:06:30|368.44|366.04|368.29|365.89|368.44|366.04|368.29|365.89|0
1632992810000|2021-09-30 09:06:50|368.36|365.96|368.44|366.04|368.44|366.04|368.29|365.89|0
1632992820000|2021-09-30 09:07:00|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1632992840000|2021-09-30 09:07:20|368.14|365.74|367.99|365.59|368.14|365.74|367.99|365.59|0
1632992870000|2021-09-30 09:07:50|368.06|365.66|367.99|365.59|368.06|365.66|367.99|365.59|0
1632992880000|2021-09-30 09:08:00|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1632992890000|2021-09-30 09:08:10|367.7|365.3|367.62|365.22|367.7|365.3|367.62|365.22|0
1632992900000|2021-09-30 09:08:20|367.7|365.3|367.84|365.44|367.84|365.44|367.7|365.3|0
1632992910000|2021-09-30 09:08:30|367.7|365.3|367.77|365.37|367.84|365.44|367.7|365.3|0
1632992920000|2021-09-30 09:08:40|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1632992930000|2021-09-30 09:08:50|367.4|365|367.1|364.7|367.4|365|367.1|364.7|0
1632992940000|2021-09-30 09:09:00|367.17|364.77|367.17|364.77|367.25|364.85|367.17|364.77|0
1632992950000|2021-09-30 09:09:10|367.25|364.85|367.7|365.3|367.7|365.3|367.25|364.85|0
1632992960000|2021-09-30 09:09:20|367.55|365.15|367.55|365.15|367.55|365.15|367.4|365|0
1632992970000|2021-09-30 09:09:30|367.47|365.07|367.55|365.15|367.7|365.3|367.47|365.07|0
1632992980000|2021-09-30 09:09:40|367.4|365|367.4|365|367.4|365|367.4|365|0
1632992990000|2021-09-30 09:09:50|367.55|365.15|367.62|365.22|367.7|365.3|367.55|365.15|0
1632993000000|2021-09-30 09:10:00|367.4|365|367.4|365|367.55|365.15|367.4|365|0
1632993010000|2021-09-30 09:10:10|367.47|365.07|367.55|365.15|367.55|365.15|367.4|365|0
1632993020000|2021-09-30 09:10:20|367.62|365.22|367.25|364.85|367.7|365.3|367.25|364.85|0
1632993030000|2021-09-30 09:10:30|367.1|364.7|367.1|364.7|367.25|364.85|367.1|364.7|0
1632993040000|2021-09-30 09:10:40|367.03|364.63|367.03|364.63|367.03|364.63|367.03|364.63|0
1632993050000|2021-09-30 09:10:50|367.1|364.7|367.1|364.7|367.1|364.7|366.88|364.48|0
1632993060000|2021-09-30 09:11:00|367.25|364.85|367.1|364.7|367.25|364.85|367.1|364.7|0
1632993070000|2021-09-30 09:11:10|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1632993080000|2021-09-30 09:11:20|367.17|364.77|367.25|364.85|367.25|364.85|367.17|364.77|0
1632993090000|2021-09-30 09:11:30|367.4|365|367.4|365|367.4|365|367.25|364.85|0
1632993100000|2021-09-30 09:11:40|367.25|364.85|367.55|365.15|367.55|365.15|367.25|364.85|0
1632993120000|2021-09-30 09:12:00|367.7|365.3|367.62|365.22|367.7|365.3|367.55|365.15|0
1632993130000|2021-09-30 09:12:10|367.55|365.15|367.55|365.15|367.55|365.15|367.4|365|0
1632993140000|2021-09-30 09:12:20|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1632993150000|2021-09-30 09:12:30|367.84|365.44|367.69|365.29|367.84|365.44|367.69|365.29|0
1632993160000|2021-09-30 09:12:40|367.84|365.44|367.99|365.59|367.99|365.59|367.84|365.44|0
1632993170000|2021-09-30 09:12:50|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632993180000|2021-09-30 09:13:00|368.06|365.66|368.06|365.66|368.06|365.66|368.06|365.66|0
1632993190000|2021-09-30 09:13:10|367.99|365.59|367.84|365.44|367.99|365.59|367.84|365.44|0
1632993220000|2021-09-30 09:13:40|367.99|365.59|367.84|365.44|367.99|365.59|367.84|365.44|0
1632993230000|2021-09-30 09:13:50|367.99|365.59|367.84|365.44|367.99|365.59|367.84|365.44|0
1632993240000|2021-09-30 09:14:00|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1632993250000|2021-09-30 09:14:10|368.06|365.66|368.06|365.66|368.14|365.74|368.06|365.66|0
1632993260000|2021-09-30 09:14:20|367.99|365.59|367.84|365.44|367.99|365.59|367.84|365.44|0
1632993270000|2021-09-30 09:14:30|367.99|365.59|367.84|365.44|367.99|365.59|367.84|365.44|0
1632993280000|2021-09-30 09:14:40|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1632993300000|2021-09-30 09:15:00|368.14|365.74|368.44|366.04|368.44|366.04|367.99|365.59|0
1632993310000|2021-09-30 09:15:10|368.58|366.18|368.44|366.04|368.58|366.18|368.44|366.04|0
1632993320000|2021-09-30 09:15:20|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1632993330000|2021-09-30 09:15:30|367.99|365.59|368.14|365.74|368.14|365.74|367.99|365.59|0
1632993340000|2021-09-30 09:15:40|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1632993350000|2021-09-30 09:15:50|367.84|365.44|367.69|365.29|367.84|365.44|367.69|365.29|0
1632993370000|2021-09-30 09:16:10|367.84|365.44|367.84|365.44|367.84|365.44|367.69|365.29|0
1632993380000|2021-09-30 09:16:20|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1632993390000|2021-09-30 09:16:30|367.84|365.44|367.69|365.29|367.84|365.44|367.69|365.29|0
1632993400000|2021-09-30 09:16:40|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1632993420000|2021-09-30 09:17:00|367.62|365.22|367.69|365.29|367.69|365.29|367.62|365.22|0
1632993430000|2021-09-30 09:17:10|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1632993440000|2021-09-30 09:17:20|367.4|365|367.54|365.14|367.54|365.14|367.4|365|0
1632993460000|2021-09-30 09:17:40|367.4|365|367.4|365|367.54|365.14|367.4|365|0
1632993480000|2021-09-30 09:18:00|367.25|364.85|367.47|365.07|367.47|365.07|367.25|364.85|0
1632993490000|2021-09-30 09:18:10|367.4|365|367.4|365|367.4|365|367.4|365|0
1632993500000|2021-09-30 09:18:20|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1632993510000|2021-09-30 09:18:30|367.4|365|367.4|365|367.4|365|367.4|365|0
1632993520000|2021-09-30 09:18:40|367.54|365.14|367.54|365.14|367.54|365.14|367.4|365|0
1632993530000|2021-09-30 09:18:50|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1632993540000|2021-09-30 09:19:00|367.54|365.14|367.54|365.14|367.69|365.29|367.54|365.14|0
1632993550000|2021-09-30 09:19:10|367.69|365.29|367.69|365.29|367.69|365.29|367.54|365.14|0
1632993560000|2021-09-30 09:19:20|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1632993580000|2021-09-30 09:19:40|367.69|365.29|367.54|365.14|367.69|365.29|367.54|365.14|0
1632993590000|2021-09-30 09:19:50|367.4|365|367.4|365|367.4|365|367.4|365|0
1632993600000|2021-09-30 09:20:00|367.25|364.85|367.25|364.85|367.4|365|367.25|364.85|0
1632993610000|2021-09-30 09:20:10|367.1|364.7|366.8|364.4|367.1|364.7|366.8|364.4|0
1632993620000|2021-09-30 09:20:20|366.87|364.47|366.95|364.55|366.95|364.55|366.87|364.47|0
1632993630000|2021-09-30 09:20:30|367.1|364.7|367.4|365|367.4|365|367.1|364.7|0
1632993640000|2021-09-30 09:20:40|367.54|365.14|367.4|365|367.54|365.14|367.4|365|0
1632993650000|2021-09-30 09:20:50|367.25|364.85|367.25|364.85|367.4|365|367.25|364.85|0
1632993660000|2021-09-30 09:21:00|367.39|364.99|367.39|364.99|367.54|365.14|367.39|364.99|0
1632993670000|2021-09-30 09:21:10|367.47|365.07|367.39|364.99|367.54|365.14|367.39|364.99|0
1632993680000|2021-09-30 09:21:20|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1632993690000|2021-09-30 09:21:30|367.1|364.7|366.95|364.55|367.1|364.7|366.95|364.55|0
1632993710000|2021-09-30 09:21:50|366.87|364.47|366.43|364.03|366.87|364.47|366.43|364.03|0
1632993720000|2021-09-30 09:22:00|366.65|364.25|366.51|364.11|366.65|364.25|366.51|364.11|0
1632993730000|2021-09-30 09:22:10|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632993740000|2021-09-30 09:22:20|366.8|364.4|366.95|364.55|366.95|364.55|366.8|364.4|0
1632993750000|2021-09-30 09:22:30|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632993760000|2021-09-30 09:22:40|366.95|364.55|366.95|364.55|366.95|364.55|366.65|364.25|0
1632993780000|2021-09-30 09:23:00|366.8|364.4|366.95|364.55|366.95|364.55|366.8|364.4|0
1632993790000|2021-09-30 09:23:10|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632993800000|2021-09-30 09:23:20|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1632993810000|2021-09-30 09:23:30|366.8|364.4|366.8|364.4|366.95|364.55|366.8|364.4|0
1632993820000|2021-09-30 09:23:40|366.95|364.55|367.1|364.7|367.1|364.7|366.95|364.55|0
1632993830000|2021-09-30 09:23:50|367.25|364.85|367.25|364.85|367.39|364.99|367.25|364.85|0
1632993840000|2021-09-30 09:24:00|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1632993850000|2021-09-30 09:24:10|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632993860000|2021-09-30 09:24:20|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1632993870000|2021-09-30 09:24:30|366.8|364.4|366.95|364.55|366.95|364.55|366.8|364.4|0
1632993890000|2021-09-30 09:24:50|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1632993900000|2021-09-30 09:25:00|366.87|364.47|366.8|364.4|366.87|364.47|366.8|364.4|0
1632993920000|2021-09-30 09:25:20|366.72|364.32|366.8|364.4|366.8|364.4|366.72|364.32|0
1632993930000|2021-09-30 09:25:30|366.65|364.25|366.8|364.4|366.8|364.4|366.65|364.25|0
1632993940000|2021-09-30 09:25:40|366.65|364.25|366.5|364.1|366.65|364.25|366.5|364.1|0
1632993950000|2021-09-30 09:25:50|366.36|363.96|366.06|363.66|366.36|363.96|366.06|363.66|0
1632993960000|2021-09-30 09:26:00|366.21|363.81|366.21|363.81|366.21|363.81|366.06|363.66|0
1632993970000|2021-09-30 09:26:10|366.06|363.66|366.28|363.88|366.28|363.88|366.06|363.66|0
1632993980000|2021-09-30 09:26:20|366.06|363.66|366.06|363.66|366.06|363.66|365.91|363.51|0
1632993990000|2021-09-30 09:26:30|365.98|363.58|365.91|363.51|365.98|363.58|365.91|363.51|0
1632994000000|2021-09-30 09:26:40|365.62|363.22|365.76|363.36|365.76|363.36|365.62|363.22|0
1632994010000|2021-09-30 09:26:50|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1632994020000|2021-09-30 09:27:00|365.76|363.36|365.76|363.36|365.91|363.51|365.76|363.36|0
1632994030000|2021-09-30 09:27:10|365.83|363.43|366.06|363.66|366.06|363.66|365.83|363.43|0
1632994040000|2021-09-30 09:27:20|365.91|363.51|365.76|363.36|365.91|363.51|365.76|363.36|0
1632994050000|2021-09-30 09:27:30|365.62|363.22|365.76|363.36|365.76|363.36|365.62|363.22|0
1632994060000|2021-09-30 09:27:40|365.62|363.22|365.17|362.77|365.62|363.22|365.17|362.77|0
1632994070000|2021-09-30 09:27:50|365.32|362.92|365.17|362.77|365.32|362.92|365.02|362.62|0
1632994090000|2021-09-30 09:28:10|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1632994100000|2021-09-30 09:28:20|365.17|362.77|365.24|362.84|365.24|362.84|365.17|362.77|0
1632994110000|2021-09-30 09:28:30|365.17|362.77|365.17|362.77|365.17|362.77|365.02|362.62|0
1632994130000|2021-09-30 09:28:50|365.32|362.92|365.47|363.07|365.47|363.07|365.32|362.92|0
1632994160000|2021-09-30 09:29:20|365.62|363.22|365.91|363.51|365.91|363.51|365.62|363.22|0
1632994170000|2021-09-30 09:29:30|365.76|363.36|366.21|363.81|366.21|363.81|365.76|363.36|0
1632994180000|2021-09-30 09:29:40|366.28|363.88|366.5|364.1|366.5|364.1|366.21|363.81|0
1632994190000|2021-09-30 09:29:50|366.35|363.95|366.5|364.1|366.5|364.1|366.35|363.95|0
1632994200000|2021-09-30 09:30:00|366.35|363.95|366.5|364.1|366.5|364.1|366.35|363.95|0
1632994220000|2021-09-30 09:30:20|366.35|363.95|366.5|364.1|366.5|364.1|366.35|363.95|0
1632994230000|2021-09-30 09:30:30|366.35|363.95|366.5|364.1|366.5|364.1|366.35|363.95|0
1632994250000|2021-09-30 09:30:50|366.43|364.03|366.5|364.1|366.5|364.1|366.43|364.03|0
1632994260000|2021-09-30 09:31:00|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1632994280000|2021-09-30 09:31:20|366.42|364.02|366.5|364.1|366.5|364.1|366.42|364.02|0
1632994290000|2021-09-30 09:31:30|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1632994300000|2021-09-30 09:31:40|366.21|363.81|366.28|363.88|366.28|363.88|366.21|363.81|0
1632994310000|2021-09-30 09:31:50|366.21|363.81|366.35|363.95|366.35|363.95|366.21|363.81|0
1632994320000|2021-09-30 09:32:00|366.21|363.81|366.06|363.66|366.21|363.81|366.06|363.66|0
1632994330000|2021-09-30 09:32:10|366.21|363.81|366.06|363.66|366.21|363.81|366.06|363.66|0
1632994340000|2021-09-30 09:32:20|365.91|363.51|365.91|363.51|365.91|363.51|365.76|363.36|0
1632994350000|2021-09-30 09:32:30|365.76|363.36|365.91|363.51|365.91|363.51|365.76|363.36|0
1632994360000|2021-09-30 09:32:40|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1632994380000|2021-09-30 09:33:00|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1632994390000|2021-09-30 09:33:10|366.06|363.66|365.91|363.51|366.06|363.66|365.91|363.51|0
1632994400000|2021-09-30 09:33:20|366.21|363.81|366.13|363.73|366.21|363.81|366.13|363.73|0
1632994410000|2021-09-30 09:33:30|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1632994420000|2021-09-30 09:33:40|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1632994430000|2021-09-30 09:33:50|366.35|363.95|366.5|364.1|366.5|364.1|366.35|363.95|0
1632994440000|2021-09-30 09:34:00|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1632994450000|2021-09-30 09:34:10|366.42|364.02|366.5|364.1|366.5|364.1|366.35|363.95|0
1632994460000|2021-09-30 09:34:20|366.35|363.95|366.35|363.95|366.42|364.02|366.35|363.95|0
1632994470000|2021-09-30 09:34:30|366.42|364.02|366.35|363.95|366.42|364.02|366.35|363.95|0
1632994480000|2021-09-30 09:34:40|366.5|364.1|366.5|364.1|366.5|364.1|366.35|363.95|0
1632994490000|2021-09-30 09:34:50|366.42|364.02|366.35|363.95|366.42|364.02|366.35|363.95|0
1632994500000|2021-09-30 09:35:00|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632994510000|2021-09-30 09:35:10|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1632994520000|2021-09-30 09:35:20|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1632994540000|2021-09-30 09:35:40|366.65|364.25|366.8|364.4|366.8|364.4|366.65|364.25|0
1632994550000|2021-09-30 09:35:50|366.94|364.54|367.24|364.84|367.24|364.84|366.94|364.54|0
1632994560000|2021-09-30 09:36:00|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1632994570000|2021-09-30 09:36:10|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1632994580000|2021-09-30 09:36:20|367.39|364.99|367.54|365.14|367.54|365.14|367.39|364.99|0
1632994590000|2021-09-30 09:36:30|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1632994600000|2021-09-30 09:36:40|367.09|364.69|366.8|364.4|367.09|364.69|366.8|364.4|0
1632994620000|2021-09-30 09:37:00|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1632994630000|2021-09-30 09:37:10|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1632994650000|2021-09-30 09:37:30|367.24|364.84|367.24|364.84|367.24|364.84|367.09|364.69|0
1632994670000|2021-09-30 09:37:50|367.16|364.76|367.24|364.84|367.24|364.84|367.16|364.76|0
1632994680000|2021-09-30 09:38:00|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1632994690000|2021-09-30 09:38:10|367.31|364.91|367.24|364.84|367.39|364.99|367.24|364.84|0
1632994700000|2021-09-30 09:38:20|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1632994720000|2021-09-30 09:38:40|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1632994730000|2021-09-30 09:38:50|367.01|364.61|367.24|364.84|367.24|364.84|367.01|364.61|0
1632994740000|2021-09-30 09:39:00|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1632994750000|2021-09-30 09:39:10|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1632994760000|2021-09-30 09:39:20|367.09|364.69|366.94|364.54|367.09|364.69|366.94|364.54|0
1632994770000|2021-09-30 09:39:30|367.09|364.69|366.94|364.54|367.09|364.69|366.94|364.54|0
1632994780000|2021-09-30 09:39:40|366.79|364.39|366.79|364.39|366.79|364.39|366.65|364.25|0
1632994790000|2021-09-30 09:39:50|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1632994800000|2021-09-30 09:40:00|366.5|364.1|366.05|363.65|366.5|364.1|366.05|363.65|0
1632994810000|2021-09-30 09:40:10|366.2|363.8|366.05|363.65|366.2|363.8|366.05|363.65|0
1632994820000|2021-09-30 09:40:20|365.91|363.51|366.05|363.65|366.05|363.65|365.91|363.51|0
1632994840000|2021-09-30 09:40:40|366.13|363.73|366.05|363.65|366.13|363.73|366.05|363.65|0
1632994850000|2021-09-30 09:40:50|365.91|363.51|365.98|363.58|366.05|363.65|365.91|363.51|0
1632994860000|2021-09-30 09:41:00|366.2|363.8|366.35|363.95|366.35|363.95|366.2|363.8|0
1632994870000|2021-09-30 09:41:10|366.27|363.87|366.2|363.8|366.35|363.95|366.2|363.8|0
1632994890000|2021-09-30 09:41:30|366.05|363.65|365.91|363.51|366.05|363.65|365.91|363.51|0
1632994900000|2021-09-30 09:41:40|365.76|363.36|365.31|362.91|365.76|363.36|365.31|362.91|0
1632994910000|2021-09-30 09:41:50|365.46|363.06|365.31|362.91|365.46|363.06|365.31|362.91|0
1632994920000|2021-09-30 09:42:00|365.17|362.77|364.13|361.73|365.31|362.91|364.13|361.73|0
1632994930000|2021-09-30 09:42:10|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1632994940000|2021-09-30 09:42:20|363.69|361.29|364.13|361.73|364.13|361.73|363.69|361.29|0
1632994950000|2021-09-30 09:42:30|363.84|361.44|363.69|361.29|363.84|361.44|363.69|361.29|0
1632994960000|2021-09-30 09:42:40|363.54|361.14|363.4|361|363.54|361.14|363.4|361|0
1632994970000|2021-09-30 09:42:50|363.54|361.14|363.47|361.07|363.69|361.29|363.47|361.07|0
1632994980000|2021-09-30 09:43:00|363.25|360.85|363.25|360.85|363.25|360.85|363.1|360.7|0
1632994990000|2021-09-30 09:43:10|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1632995000000|2021-09-30 09:43:20|363.25|360.85|363.54|361.14|363.54|361.14|363.25|360.85|0
1632995010000|2021-09-30 09:43:30|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1632995020000|2021-09-30 09:43:40|363.69|361.29|363.69|361.29|363.84|361.44|363.69|361.29|0
1632995030000|2021-09-30 09:43:50|363.54|361.14|363.69|361.29|363.69|361.29|363.54|361.14|0
1632995040000|2021-09-30 09:44:00|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1632995050000|2021-09-30 09:44:10|363.69|361.29|363.39|360.99|363.69|361.29|363.39|360.99|0
1632995060000|2021-09-30 09:44:20|363.47|361.07|363.39|360.99|363.54|361.14|363.39|360.99|0
1632995070000|2021-09-30 09:44:30|363.54|361.14|363.25|360.85|363.54|361.14|363.25|360.85|0
1632995080000|2021-09-30 09:44:40|363.39|360.99|363.25|360.85|363.39|360.99|363.25|360.85|0
1632995090000|2021-09-30 09:44:50|363.17|360.77|363.25|360.85|363.25|360.85|363.17|360.77|0
1632995110000|2021-09-30 09:45:10|363.1|360.7|362.81|360.41|363.1|360.7|362.81|360.41|0
1632995120000|2021-09-30 09:45:20|362.66|360.26|362.95|360.55|362.95|360.55|362.66|360.26|0
1632995130000|2021-09-30 09:45:30|362.81|360.41|362.73|360.33|362.95|360.55|362.73|360.33|0
1632995140000|2021-09-30 09:45:40|362.66|360.26|362.8|360.4|362.95|360.55|362.66|360.26|0
1632995150000|2021-09-30 09:45:50|362.95|360.55|363.25|360.85|363.25|360.85|362.95|360.55|0
1632995160000|2021-09-30 09:46:00|363.1|360.7|362.95|360.55|363.1|360.7|362.95|360.55|0
1632995170000|2021-09-30 09:46:10|362.8|360.4|362.95|360.55|362.95|360.55|362.8|360.4|0
1632995180000|2021-09-30 09:46:20|363.1|360.7|363.25|360.85|363.25|360.85|363.1|360.7|0
1632995190000|2021-09-30 09:46:30|363.54|361.14|363.32|360.92|363.54|361.14|363.25|360.85|0
1632995200000|2021-09-30 09:46:40|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1632995220000|2021-09-30 09:47:00|363.46|361.06|363.25|360.85|363.46|361.06|363.25|360.85|0
1632995230000|2021-09-30 09:47:10|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1632995240000|2021-09-30 09:47:20|363.25|360.85|363.25|360.85|363.39|360.99|363.25|360.85|0
1632995250000|2021-09-30 09:47:30|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1632995260000|2021-09-30 09:47:40|363.17|360.77|363.32|360.92|363.32|360.92|363.17|360.77|0
1632995270000|2021-09-30 09:47:50|363.39|360.99|363.1|360.7|363.39|360.99|363.1|360.7|0
1632995280000|2021-09-30 09:48:00|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1632995290000|2021-09-30 09:48:10|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1632995300000|2021-09-30 09:48:20|363.1|360.7|363.25|360.85|363.25|360.85|363.1|360.7|0
1632995310000|2021-09-30 09:48:30|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1632995320000|2021-09-30 09:48:40|363.02|360.62|363.25|360.85|363.25|360.85|362.95|360.55|0
1632995330000|2021-09-30 09:48:50|363.17|360.77|363.1|360.7|363.17|360.77|363.1|360.7|0
1632995340000|2021-09-30 09:49:00|363.02|360.62|363.17|360.77|363.17|360.77|363.02|360.62|0
1632995350000|2021-09-30 09:49:10|363.25|360.85|363.25|360.85|363.39|360.99|363.25|360.85|0
1632995360000|2021-09-30 09:49:20|363.39|360.99|363.25|360.85|363.39|360.99|363.25|360.85|0
1632995370000|2021-09-30 09:49:30|363.32|360.92|363.39|360.99|363.39|360.99|363.32|360.92|0
1632995390000|2021-09-30 09:49:50|363.25|360.85|363.39|360.99|363.39|360.99|363.25|360.85|0
1632995400000|2021-09-30 09:50:00|363.25|360.85|362.36|359.96|363.25|360.85|362.36|359.96|0
1632995410000|2021-09-30 09:50:10|362.51|360.11|362.51|360.11|362.66|360.26|362.51|360.11|0
1632995420000|2021-09-30 09:50:20|362.58|360.18|362.8|360.4|362.8|360.4|362.58|360.18|0
1632995430000|2021-09-30 09:50:30|362.66|360.26|362.51|360.11|362.66|360.26|362.51|360.11|0
1632995440000|2021-09-30 09:50:40|362.36|359.96|362.36|359.96|362.51|360.11|362.36|359.96|0
1632995450000|2021-09-30 09:50:50|362.51|360.11|362.51|360.11|362.66|360.26|362.51|360.11|0
1632995460000|2021-09-30 09:51:00|362.36|359.96|362.51|360.11|362.51|360.11|362.36|359.96|0
1632995470000|2021-09-30 09:51:10|362.36|359.96|361.92|359.52|362.36|359.96|361.77|359.37|0
1632995480000|2021-09-30 09:51:20|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1632995490000|2021-09-30 09:51:30|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1632995500000|2021-09-30 09:51:40|361.92|359.52|361.77|359.37|361.92|359.52|361.63|359.23|0
1632995510000|2021-09-30 09:51:50|361.92|359.52|361.77|359.37|361.92|359.52|361.77|359.37|0
1632995520000|2021-09-30 09:52:00|361.7|359.3|362.07|359.67|362.07|359.67|361.7|359.3|0
1632995530000|2021-09-30 09:52:10|362.36|359.96|362.51|360.11|362.51|360.11|362.36|359.96|0
1632995540000|2021-09-30 09:52:20|362.36|359.96|363.1|360.7|363.1|360.7|362.36|359.96|0
1632995550000|2021-09-30 09:52:30|362.95|360.55|363.1|360.7|363.1|360.7|362.95|360.55|0
1632995560000|2021-09-30 09:52:40|363.24|360.84|363.1|360.7|363.24|360.84|363.1|360.7|0
1632995570000|2021-09-30 09:52:50|363.24|360.84|363.61|361.21|363.61|361.21|363.24|360.84|0
1632995580000|2021-09-30 09:53:00|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1632995590000|2021-09-30 09:53:10|363.46|361.06|363.54|361.14|363.54|361.14|363.46|361.06|0
1632995600000|2021-09-30 09:53:20|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1632995610000|2021-09-30 09:53:30|363.69|361.29|363.83|361.43|363.83|361.43|363.69|361.29|0
1632995630000|2021-09-30 09:53:50|363.69|361.29|363.69|361.29|363.83|361.43|363.69|361.29|0
1632995640000|2021-09-30 09:54:00|363.83|361.43|363.83|361.43|363.83|361.43|363.69|361.29|0
1632995650000|2021-09-30 09:54:10|363.76|361.36|363.69|361.29|363.83|361.43|363.69|361.29|0
1632995660000|2021-09-30 09:54:20|363.54|361.14|363.24|360.84|363.54|361.14|363.1|360.7|0
1632995670000|2021-09-30 09:54:30|363.1|360.7|363.39|360.99|363.39|360.99|363.1|360.7|0
1632995680000|2021-09-30 09:54:40|363.24|360.84|363.24|360.84|363.24|360.84|363.1|360.7|0
1632995690000|2021-09-30 09:54:50|363.1|360.7|362.95|360.55|363.1|360.7|362.95|360.55|0
1632995700000|2021-09-30 09:55:00|362.8|360.4|362.51|360.11|362.8|360.4|362.51|360.11|0
1632995710000|2021-09-30 09:55:10|362.65|360.25|362.36|359.96|362.8|360.4|362.36|359.96|0
1632995720000|2021-09-30 09:55:20|362.43|360.03|362.07|359.67|362.43|360.03|362.07|359.67|0
1632995730000|2021-09-30 09:55:30|361.92|359.52|362.36|359.96|362.36|359.96|361.92|359.52|0
1632995740000|2021-09-30 09:55:40|362.21|359.81|362.21|359.81|362.36|359.96|362.21|359.81|0
1632995750000|2021-09-30 09:55:50|362.06|359.66|361.92|359.52|362.06|359.66|361.92|359.52|0
1632995760000|2021-09-30 09:56:00|361.62|359.22|361.69|359.29|361.69|359.29|361.62|359.22|0
1632995770000|2021-09-30 09:56:10|361.62|359.22|361.77|359.37|361.77|359.37|361.62|359.22|0
1632995790000|2021-09-30 09:56:30|361.69|359.29|361.62|359.22|361.77|359.37|361.62|359.22|0
1632995800000|2021-09-30 09:56:40|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1632995810000|2021-09-30 09:56:50|361.92|359.52|362.21|359.81|362.21|359.81|361.92|359.52|0
1632995820000|2021-09-30 09:57:00|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1632995830000|2021-09-30 09:57:10|362.36|359.96|362.21|359.81|362.36|359.96|362.21|359.81|0
1632995840000|2021-09-30 09:57:20|362.28|359.88|362.21|359.81|362.28|359.88|362.21|359.81|0
1632995850000|2021-09-30 09:57:30|362.36|359.96|362.21|359.81|362.36|359.96|362.21|359.81|0
1632995860000|2021-09-30 09:57:40|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1632995870000|2021-09-30 09:57:50|361.99|359.59|362.21|359.81|362.21|359.81|361.99|359.59|0
1632995880000|2021-09-30 09:58:00|362.13|359.73|362.21|359.81|362.21|359.81|362.13|359.73|0
1632995940000|2021-09-30 09:59:00|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1632995950000|2021-09-30 09:59:10|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1632995960000|2021-09-30 09:59:20|362.28|359.88|362.06|359.66|362.5|360.1|362.06|359.66|0
1632995980000|2021-09-30 09:59:40|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1632996000000|2021-09-30 10:00:00|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1632996010000|2021-09-30 10:00:10|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1632996020000|2021-09-30 10:00:20|362.36|359.96|362.21|359.81|362.36|359.96|362.21|359.81|0
1632996030000|2021-09-30 10:00:30|362.36|359.96|362.21|359.81|362.36|359.96|362.21|359.81|0
1632996040000|2021-09-30 10:00:40|362.36|359.96|362.06|359.66|362.36|359.96|362.06|359.66|0
1632996050000|2021-09-30 10:00:50|361.92|359.52|361.77|359.37|361.92|359.52|361.77|359.37|0
1632996060000|2021-09-30 10:01:00|361.62|359.22|362.06|359.66|362.06|359.66|361.62|359.22|0
1632996070000|2021-09-30 10:01:10|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1632996090000|2021-09-30 10:01:30|362.21|359.81|362.36|359.96|362.36|359.96|362.21|359.81|0
1632996100000|2021-09-30 10:01:40|362.21|359.81|362.36|359.96|362.36|359.96|362.21|359.81|0
1632996110000|2021-09-30 10:01:50|362.5|360.1|362.65|360.25|362.65|360.25|362.5|360.1|0
1632996120000|2021-09-30 10:02:00|362.95|360.55|363.02|360.62|363.02|360.62|362.95|360.55|0
1632996130000|2021-09-30 10:02:10|362.95|360.55|362.95|360.55|363.09|360.69|362.95|360.55|0
1632996140000|2021-09-30 10:02:20|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1632996150000|2021-09-30 10:02:30|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1632996160000|2021-09-30 10:02:40|363.24|360.84|363.39|360.99|363.39|360.99|363.24|360.84|0
1632996170000|2021-09-30 10:02:50|363.53|361.13|363.68|361.28|363.68|361.28|363.53|361.13|0
1632996180000|2021-09-30 10:03:00|363.39|360.99|363.53|361.13|363.53|361.13|363.39|360.99|0
1632996200000|2021-09-30 10:03:20|363.68|361.28|363.98|361.58|363.98|361.58|363.68|361.28|0
1632996210000|2021-09-30 10:03:30|363.83|361.43|363.98|361.58|363.98|361.58|363.83|361.43|0
1632996220000|2021-09-30 10:03:40|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1632996230000|2021-09-30 10:03:50|363.98|361.58|363.9|361.5|363.98|361.58|363.9|361.5|0
1632996240000|2021-09-30 10:04:00|363.83|361.43|363.9|361.5|363.98|361.58|363.83|361.43|0
1632996250000|2021-09-30 10:04:10|363.98|361.58|363.83|361.43|363.98|361.58|363.83|361.43|0
1632996260000|2021-09-30 10:04:20|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1632996270000|2021-09-30 10:04:30|363.83|361.43|363.53|361.13|363.83|361.43|363.53|361.13|0
1632996280000|2021-09-30 10:04:40|363.68|361.28|363.53|361.13|363.68|361.28|363.53|361.13|0
1632996300000|2021-09-30 10:05:00|363.46|361.06|363.39|360.99|363.46|361.06|363.39|360.99|0
1632996310000|2021-09-30 10:05:10|363.68|361.28|363.83|361.43|363.83|361.43|363.68|361.28|0
1632996320000|2021-09-30 10:05:20|363.68|361.28|363.83|361.43|363.83|361.43|363.68|361.28|0
1632996330000|2021-09-30 10:05:30|363.68|361.28|363.75|361.35|363.83|361.43|363.68|361.28|0
1632996340000|2021-09-30 10:05:40|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1632996350000|2021-09-30 10:05:50|363.68|361.28|363.83|361.43|363.83|361.43|363.68|361.28|0
1632996360000|2021-09-30 10:06:00|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1632996380000|2021-09-30 10:06:20|363.83|361.43|363.83|361.43|363.98|361.58|363.83|361.43|0
1632996390000|2021-09-30 10:06:30|363.75|361.35|363.83|361.43|363.83|361.43|363.75|361.35|0
1632996400000|2021-09-30 10:06:40|363.75|361.35|363.83|361.43|363.83|361.43|363.75|361.35|0
1632996410000|2021-09-30 10:06:50|363.98|361.58|363.98|361.58|363.98|361.58|363.83|361.43|0
1632996420000|2021-09-30 10:07:00|364.05|361.65|364.12|361.72|364.12|361.72|364.05|361.65|0
1632996430000|2021-09-30 10:07:10|364.05|361.65|364.12|361.72|364.12|361.72|363.98|361.58|0
1632996440000|2021-09-30 10:07:20|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1632996450000|2021-09-30 10:07:30|363.83|361.43|363.83|361.43|363.83|361.43|363.68|361.28|0
1632996460000|2021-09-30 10:07:40|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1632996470000|2021-09-30 10:07:50|363.53|361.13|363.53|361.13|363.68|361.28|363.53|361.13|0
1632996480000|2021-09-30 10:08:00|363.68|361.28|363.53|361.13|363.68|361.28|363.53|361.13|0
1632996490000|2021-09-30 10:08:10|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1632996510000|2021-09-30 10:08:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1632996520000|2021-09-30 10:08:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1632996530000|2021-09-30 10:08:50|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1632996540000|2021-09-30 10:09:00|363.97|361.57|363.83|361.43|363.97|361.57|363.83|361.43|0
1632996550000|2021-09-30 10:09:10|363.9|361.5|363.83|361.43|363.9|361.5|363.83|361.43|0
1632996560000|2021-09-30 10:09:20|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1632996570000|2021-09-30 10:09:30|364.12|361.72|363.97|361.57|364.12|361.72|363.97|361.57|0
1632996580000|2021-09-30 10:09:40|363.9|361.5|363.9|361.5|363.97|361.57|363.9|361.5|0
1632996590000|2021-09-30 10:09:50|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1632996600000|2021-09-30 10:10:00|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1632996610000|2021-09-30 10:10:10|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1632996620000|2021-09-30 10:10:20|363.83|361.43|363.68|361.28|363.83|361.43|363.68|361.28|0
1632996640000|2021-09-30 10:10:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1632996650000|2021-09-30 10:10:50|363.83|361.43|363.75|361.35|363.83|361.43|363.75|361.35|0
1632996660000|2021-09-30 10:11:00|363.68|361.28|363.83|361.43|363.97|361.57|363.68|361.28|0
1632996670000|2021-09-30 10:11:10|363.97|361.57|364.12|361.72|364.12|361.72|363.97|361.57|0
1632996680000|2021-09-30 10:11:20|363.97|361.57|364.12|361.72|364.12|361.72|363.97|361.57|0
1632996690000|2021-09-30 10:11:30|363.97|361.57|363.97|361.57|364.12|361.72|363.97|361.57|0
1632996700000|2021-09-30 10:11:40|364.04|361.64|363.97|361.57|364.04|361.64|363.97|361.57|0
1632996710000|2021-09-30 10:11:50|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1632996720000|2021-09-30 10:12:00|364.04|361.64|363.83|361.43|364.04|361.64|363.83|361.43|0
1632996730000|2021-09-30 10:12:10|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1632996740000|2021-09-30 10:12:20|363.83|361.43|363.9|361.5|363.97|361.57|363.83|361.43|0
1632996750000|2021-09-30 10:12:30|363.83|361.43|363.68|361.28|363.83|361.43|363.68|361.28|0
1632996760000|2021-09-30 10:12:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1632996770000|2021-09-30 10:12:50|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1632996780000|2021-09-30 10:13:00|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1632996800000|2021-09-30 10:13:20|363.16|360.76|363.09|360.69|363.16|360.76|363.09|360.69|0
1632996810000|2021-09-30 10:13:30|362.94|360.54|362.79|360.39|362.94|360.54|362.79|360.39|0
1632996820000|2021-09-30 10:13:40|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1632996830000|2021-09-30 10:13:50|362.5|360.1|362.35|359.95|362.5|360.1|362.35|359.95|0
1632996840000|2021-09-30 10:14:00|362.5|360.1|362.65|360.25|362.65|360.25|362.35|359.95|0
1632996850000|2021-09-30 10:14:10|362.57|360.17|362.35|359.95|362.57|360.17|362.35|359.95|0
1632996860000|2021-09-30 10:14:20|362.42|360.02|362.35|359.95|362.42|360.02|362.35|359.95|0
1632996870000|2021-09-30 10:14:30|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1632996880000|2021-09-30 10:14:40|362.35|359.95|362.35|359.95|362.5|360.1|362.35|359.95|0
1632996890000|2021-09-30 10:14:50|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1632996900000|2021-09-30 10:15:00|362.65|360.25|362.35|359.95|362.65|360.25|362.35|359.95|0
1632996910000|2021-09-30 10:15:10|362.2|359.8|362.06|359.66|362.2|359.8|362.06|359.66|0
1632996920000|2021-09-30 10:15:20|362.2|359.8|362.35|359.95|362.35|359.95|362.2|359.8|0
1632996930000|2021-09-30 10:15:30|362.5|360.1|362.5|360.1|362.57|360.17|362.5|360.1|0
1632996940000|2021-09-30 10:15:40|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1632996960000|2021-09-30 10:16:00|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1632996970000|2021-09-30 10:16:10|362.65|360.25|362.65|360.25|362.79|360.39|362.65|360.25|0
1632996980000|2021-09-30 10:16:20|362.5|360.1|362.5|360.1|362.5|360.1|362.35|359.95|0
1632996990000|2021-09-30 10:16:30|362.35|359.95|362.06|359.66|362.35|359.95|362.06|359.66|0
1632997000000|2021-09-30 10:16:40|362.13|359.73|361.91|359.51|362.13|359.73|361.91|359.51|0
1632997010000|2021-09-30 10:16:50|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1632997020000|2021-09-30 10:17:00|361.91|359.51|361.62|359.22|361.91|359.51|361.62|359.22|0
1632997030000|2021-09-30 10:17:10|361.47|359.07|361.47|359.07|361.62|359.22|361.47|359.07|0
1632997040000|2021-09-30 10:17:20|361.54|359.14|361.76|359.36|361.76|359.36|361.54|359.14|0
1632997050000|2021-09-30 10:17:30|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1632997060000|2021-09-30 10:17:40|361.98|359.58|361.91|359.51|361.98|359.58|361.91|359.51|0
1632997080000|2021-09-30 10:18:00|361.76|359.36|362.06|359.66|362.06|359.66|361.76|359.36|0
1632997090000|2021-09-30 10:18:10|361.91|359.51|362.06|359.66|362.06|359.66|361.91|359.51|0
1632997100000|2021-09-30 10:18:20|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1632997110000|2021-09-30 10:18:30|361.91|359.51|362.2|359.8|362.2|359.8|361.91|359.51|0
1632997120000|2021-09-30 10:18:40|362.06|359.66|361.69|359.29|362.06|359.66|361.69|359.29|0
1632997130000|2021-09-30 10:18:50|361.76|359.36|361.61|359.21|361.76|359.36|361.61|359.21|0
1632997140000|2021-09-30 10:19:00|361.76|359.36|361.91|359.51|361.91|359.51|361.76|359.36|0
1632997150000|2021-09-30 10:19:10|362.06|359.66|361.91|359.51|362.06|359.66|361.91|359.51|0
1632997170000|2021-09-30 10:19:30|361.83|359.43|361.76|359.36|361.91|359.51|361.76|359.36|0
1632997180000|2021-09-30 10:19:40|361.83|359.43|361.91|359.51|361.91|359.51|361.83|359.43|0
1632997190000|2021-09-30 10:19:50|361.83|359.43|361.91|359.51|361.91|359.51|361.83|359.43|0
1632997200000|2021-09-30 10:20:00|361.76|359.36|361.47|359.07|361.76|359.36|361.47|359.07|0
1632997210000|2021-09-30 10:20:10|360.59|358.19|360.73|358.33|360.73|358.33|360.59|358.19|0
1632997220000|2021-09-30 10:20:20|360.59|358.19|360.59|358.19|360.59|358.19|360.44|358.04|0
1632997230000|2021-09-30 10:20:30|360.73|358.33|360.73|358.33|360.73|358.33|360.59|358.19|0
1632997250000|2021-09-30 10:20:50|361.03|358.63|361.17|358.77|361.17|358.77|361.03|358.63|0
1632997260000|2021-09-30 10:21:00|361.32|358.92|361.61|359.21|361.61|359.21|361.17|358.77|0
1632997270000|2021-09-30 10:21:10|361.76|359.36|361.76|359.36|361.76|359.36|361.61|359.21|0
1632997280000|2021-09-30 10:21:20|361.61|359.21|361.32|358.92|361.61|359.21|361.32|358.92|0
1632997300000|2021-09-30 10:21:40|361.17|358.77|360.88|358.48|361.17|358.77|360.88|358.48|0
1632997310000|2021-09-30 10:21:50|360.73|358.33|360.66|358.26|360.73|358.33|360.58|358.18|0
1632997320000|2021-09-30 10:22:00|360.44|358.04|360.29|357.89|360.44|358.04|360.21|357.81|0
1632997330000|2021-09-30 10:22:10|360.14|357.74|360.44|358.04|360.44|358.04|360.14|357.74|0
1632997340000|2021-09-30 10:22:20|359.41|357.01|359.56|357.16|359.56|357.16|359.41|357.01|0
1632997350000|2021-09-30 10:22:30|359.7|357.3|359.41|357.01|359.7|357.3|359.41|357.01|0
1632997360000|2021-09-30 10:22:40|359.26|356.86|359.41|357.01|359.41|357.01|359.26|356.86|0
1632997370000|2021-09-30 10:22:50|359.33|356.93|360|357.6|360|357.6|359.33|356.93|0
1632997380000|2021-09-30 10:23:00|359.85|357.45|359.85|357.45|359.85|357.45|359.85|357.45|0
1632997390000|2021-09-30 10:23:10|359.7|357.3|359.41|357.01|359.85|357.45|359.41|357.01|0
1632997400000|2021-09-30 10:23:20|359.26|356.86|359.85|357.45|359.85|357.45|359.12|356.72|0
1632997410000|2021-09-30 10:23:30|359.41|357.01|359.56|357.16|359.56|357.16|359.41|357.01|0
1632997420000|2021-09-30 10:23:40|359.7|357.3|359.56|357.16|359.7|357.3|359.56|357.16|0
1632997430000|2021-09-30 10:23:50|359.7|357.3|359.41|357.01|359.7|357.3|359.41|357.01|0
1632997440000|2021-09-30 10:24:00|359.26|356.86|359.26|356.86|359.26|356.86|359.12|356.72|0
1632997450000|2021-09-30 10:24:10|358.82|356.42|358.97|356.57|358.97|356.57|358.68|356.28|0
1632997460000|2021-09-30 10:24:20|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1632997470000|2021-09-30 10:24:30|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1632997480000|2021-09-30 10:24:40|358.82|356.42|358.24|355.84|358.82|356.42|358.24|355.84|0
1632997490000|2021-09-30 10:24:50|358.68|356.28|358.39|355.99|358.68|356.28|358.39|355.99|0
1632997500000|2021-09-30 10:25:00|358.46|356.06|358.39|355.99|358.46|356.06|358.39|355.99|0
1632997510000|2021-09-30 10:25:10|358.53|356.13|358.82|356.42|358.82|356.42|358.53|356.13|0
1632997520000|2021-09-30 10:25:20|358.97|356.57|359.41|357.01|359.41|357.01|358.97|356.57|0
1632997530000|2021-09-30 10:25:30|359.63|357.23|359.41|357.01|359.63|357.23|359.41|357.01|0
1632997540000|2021-09-30 10:25:40|359.56|357.16|359.26|356.86|359.56|357.16|359.26|356.86|0
1632997550000|2021-09-30 10:25:50|359.12|356.72|359.41|357.01|359.41|357.01|359.12|356.72|0
1632997560000|2021-09-30 10:26:00|359.12|356.72|359.26|356.86|359.26|356.86|358.97|356.57|0
1632997570000|2021-09-30 10:26:10|359.41|357.01|359.41|357.01|359.56|357.16|359.41|357.01|0
1632997580000|2021-09-30 10:26:20|359.26|356.86|359.33|356.93|359.33|356.93|359.26|356.86|0
1632997590000|2021-09-30 10:26:30|359.41|357.01|359.26|356.86|359.41|357.01|359.12|356.72|0
1632997600000|2021-09-30 10:26:40|358.97|356.57|359.26|356.86|359.26|356.86|358.97|356.57|0
1632997610000|2021-09-30 10:26:50|359.12|356.72|359.33|356.93|359.33|356.93|359.12|356.72|0
1632997620000|2021-09-30 10:27:00|359.26|356.86|359.12|356.72|359.33|356.93|359.12|356.72|0
1632997630000|2021-09-30 10:27:10|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1632997640000|2021-09-30 10:27:20|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1632997650000|2021-09-30 10:27:30|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1632997660000|2021-09-30 10:27:40|358.82|356.42|358.68|356.28|358.82|356.42|358.68|356.28|0
1632997670000|2021-09-30 10:27:50|358.53|356.13|358.53|356.13|358.68|356.28|358.53|356.13|0
1632997680000|2021-09-30 10:28:00|358.68|356.28|359.12|356.72|359.12|356.72|358.68|356.28|0
1632997690000|2021-09-30 10:28:10|359.04|356.64|358.68|356.28|359.04|356.64|358.68|356.28|0
1632997700000|2021-09-30 10:28:20|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1632997710000|2021-09-30 10:28:30|358.89|356.49|358.97|356.57|358.97|356.57|358.89|356.49|0
1632997720000|2021-09-30 10:28:40|359.12|356.72|358.82|356.42|359.12|356.72|358.82|356.42|0
1632997730000|2021-09-30 10:28:50|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1632997740000|2021-09-30 10:29:00|359.04|356.64|358.97|356.57|359.04|356.64|358.82|356.42|0
1632997750000|2021-09-30 10:29:10|358.82|356.42|358.68|356.28|358.82|356.42|358.68|356.28|0
1632997760000|2021-09-30 10:29:20|358.82|356.42|358.68|356.28|358.82|356.42|358.53|356.13|0
1632997770000|2021-09-30 10:29:30|358.53|356.13|358.68|356.28|358.68|356.28|358.53|356.13|0
1632997780000|2021-09-30 10:29:40|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1632997790000|2021-09-30 10:29:50|358.53|356.13|358.24|355.84|358.53|356.13|358.24|355.84|0
1632997800000|2021-09-30 10:30:00|358.38|355.98|358.97|356.57|358.97|356.57|358.38|355.98|0
1632997810000|2021-09-30 10:30:10|358.68|356.28|358.97|356.57|358.97|356.57|358.68|356.28|0
1632997820000|2021-09-30 10:30:20|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1632997830000|2021-09-30 10:30:30|358.68|356.28|358.53|356.13|358.68|356.28|358.53|356.13|0
1632997840000|2021-09-30 10:30:40|358.38|355.98|358.38|355.98|358.53|356.13|358.38|355.98|0
1632997850000|2021-09-30 10:30:50|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1632997860000|2021-09-30 10:31:00|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1632997870000|2021-09-30 10:31:10|358.53|356.13|358.45|356.05|358.53|356.13|358.45|356.05|0
1632997880000|2021-09-30 10:31:20|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1632997900000|2021-09-30 10:31:40|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1632997910000|2021-09-30 10:31:50|358.6|356.2|358.53|356.13|358.6|356.2|358.53|356.13|0
1632997920000|2021-09-30 10:32:00|358.38|355.98|358.53|356.13|358.53|356.13|358.38|355.98|0
1632997930000|2021-09-30 10:32:10|358.24|355.84|355.18|352.78|358.38|355.98|355.18|352.78|0
1632997940000|2021-09-30 10:32:20|355.1|352.7|359.32|356.92|360.75|358.35|355.1|352.7|0
1632997950000|2021-09-30 10:32:30|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1632997960000|2021-09-30 10:32:40|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1632997970000|2021-09-30 10:32:50|359.47|357.07|359.62|357.22|359.62|357.22|359.47|357.07|0
1632997980000|2021-09-30 10:33:00|359.69|357.29|359.91|357.51|359.91|357.51|359.69|357.29|0
1632997990000|2021-09-30 10:33:10|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1632998000000|2021-09-30 10:33:20|359.69|357.29|359.47|357.07|359.69|357.29|359.47|357.07|0
1632998010000|2021-09-30 10:33:30|359.39|356.99|359.32|356.92|359.47|357.07|359.32|356.92|0
1632998020000|2021-09-30 10:33:40|359.47|357.07|359.18|356.78|359.47|357.07|359.18|356.78|0
1632998030000|2021-09-30 10:33:50|359.03|356.63|359.32|356.92|359.32|356.92|359.03|356.63|0
1632998040000|2021-09-30 10:34:00|359.47|357.07|359.62|357.22|359.62|357.22|359.47|357.07|0
1632998050000|2021-09-30 10:34:10|359.61|357.21|359.91|357.51|359.91|357.51|359.61|357.21|0
1632998060000|2021-09-30 10:34:20|359.76|357.36|359.91|357.51|359.91|357.51|359.76|357.36|0
1632998070000|2021-09-30 10:34:30|360.05|357.65|360.35|357.95|360.35|357.95|360.05|357.65|0
1632998080000|2021-09-30 10:34:40|360.27|357.87|360.49|358.09|360.49|358.09|360.27|357.87|0
1632998090000|2021-09-30 10:34:50|360.64|358.24|360.93|358.53|360.93|358.53|360.64|358.24|0
1632998100000|2021-09-30 10:35:00|360.79|358.39|360.35|357.95|360.79|358.39|360.35|357.95|0
1632998110000|2021-09-30 10:35:10|360.49|358.09|360.56|358.16|360.56|358.16|360.49|358.09|0
1632998120000|2021-09-30 10:35:20|360.49|358.09|360.64|358.24|360.64|358.24|360.49|358.09|0
1632998130000|2021-09-30 10:35:30|360.79|358.39|360.79|358.39|360.79|358.39|360.64|358.24|0
1632998140000|2021-09-30 10:35:40|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1632998150000|2021-09-30 10:35:50|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1632998160000|2021-09-30 10:36:00|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1632998200000|2021-09-30 10:36:40|361.08|358.68|360.93|358.53|361.08|358.68|360.93|358.53|0
1632998210000|2021-09-30 10:36:50|361.08|358.68|360.93|358.53|361.08|358.68|360.93|358.53|0
1632998220000|2021-09-30 10:37:00|360.79|358.39|360.64|358.24|360.79|358.39|360.64|358.24|0
1632998230000|2021-09-30 10:37:10|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1632998250000|2021-09-30 10:37:30|360.64|358.24|360.64|358.24|360.64|358.24|360.64|358.24|0
1632998260000|2021-09-30 10:37:40|360.49|358.09|360.35|357.95|360.49|358.09|360.35|357.95|0
1632998270000|2021-09-30 10:37:50|360.49|358.09|360.49|358.09|360.49|358.09|360.35|357.95|0
1632998280000|2021-09-30 10:38:00|360.35|357.95|360.35|357.95|360.49|358.09|360.35|357.95|0
1632998290000|2021-09-30 10:38:10|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1632998300000|2021-09-30 10:38:20|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1632998310000|2021-09-30 10:38:30|360.35|357.95|360.35|357.95|360.49|358.09|360.35|357.95|0
1632998330000|2021-09-30 10:38:50|360.27|357.87|360.64|358.24|360.64|358.24|360.27|357.87|0
1632998340000|2021-09-30 10:39:00|360.78|358.38|360.86|358.46|360.86|358.46|360.78|358.38|0
1632998350000|2021-09-30 10:39:10|360.78|358.38|360.78|358.38|360.78|358.38|360.78|358.38|0
1632998360000|2021-09-30 10:39:20|361.08|358.68|361.22|358.82|361.22|358.82|361.08|358.68|0
1632998370000|2021-09-30 10:39:30|361.37|358.97|361.37|358.97|361.37|358.97|361.22|358.82|0
1632998390000|2021-09-30 10:39:50|361.22|358.82|361.37|358.97|361.37|358.97|361.22|358.82|0
1632998400000|2021-09-30 10:40:00|361.29|358.89|360.93|358.53|361.29|358.89|360.93|358.53|0
1632998410000|2021-09-30 10:40:10|361|358.6|361|358.6|361.08|358.68|360.93|358.53|0
1632998420000|2021-09-30 10:40:20|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1632998430000|2021-09-30 10:40:30|361.15|358.75|361.08|358.68|361.15|358.75|361.08|358.68|0
1632998440000|2021-09-30 10:40:40|361|358.6|360.93|358.53|361|358.6|360.93|358.53|0
1632998450000|2021-09-30 10:40:50|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1632998460000|2021-09-30 10:41:00|361.22|358.82|361.15|358.75|361.22|358.82|361.15|358.75|0
1632998470000|2021-09-30 10:41:10|361.08|358.68|361.08|358.68|361.08|358.68|360.93|358.53|0
1632998480000|2021-09-30 10:41:20|360.93|358.53|361.08|358.68|361.08|358.68|360.93|358.53|0
1632998490000|2021-09-30 10:41:30|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1632998500000|2021-09-30 10:41:40|361.37|358.97|361.22|358.82|361.37|358.97|361.22|358.82|0
1632998510000|2021-09-30 10:41:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1632998520000|2021-09-30 10:42:00|361.22|358.82|361.22|358.82|361.22|358.82|361.15|358.75|0
1632998530000|2021-09-30 10:42:10|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1632998540000|2021-09-30 10:42:20|361.22|358.82|361.22|358.82|361.37|358.97|361.22|358.82|0
1632998560000|2021-09-30 10:42:40|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1632998590000|2021-09-30 10:43:10|361.22|358.82|361.37|358.97|361.37|358.97|361.22|358.82|0
1632998610000|2021-09-30 10:43:30|361.22|358.82|361.22|358.82|361.37|358.97|361.22|358.82|0
1632998620000|2021-09-30 10:43:40|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1632998630000|2021-09-30 10:43:50|361.22|358.82|361.22|358.82|361.22|358.82|361.08|358.68|0
1632998640000|2021-09-30 10:44:00|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1632998650000|2021-09-30 10:44:10|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1632998660000|2021-09-30 10:44:20|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1632998670000|2021-09-30 10:44:30|361.15|358.75|361.22|358.82|361.22|358.82|361.15|358.75|0
1632998680000|2021-09-30 10:44:40|361.08|358.68|361.22|358.82|361.22|358.82|361.08|358.68|0
1632998690000|2021-09-30 10:44:50|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1632998700000|2021-09-30 10:45:00|361.08|358.68|361.52|359.12|361.52|359.12|361.08|358.68|0
1632998710000|2021-09-30 10:45:10|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1632998720000|2021-09-30 10:45:20|361.44|359.04|361.37|358.97|361.44|359.04|361.37|358.97|0
1632998730000|2021-09-30 10:45:30|361.44|359.04|361.66|359.26|361.66|359.26|361.44|359.04|0
1632998740000|2021-09-30 10:45:40|361.52|359.12|361.66|359.26|361.66|359.26|361.52|359.12|0
1632998750000|2021-09-30 10:45:50|361.52|359.12|361.81|359.41|361.81|359.41|361.52|359.12|0
1632998760000|2021-09-30 10:46:00|361.66|359.26|361.81|359.41|361.81|359.41|361.66|359.26|0
1632998770000|2021-09-30 10:46:10|361.73|359.33|361.66|359.26|361.73|359.33|361.66|359.26|0
1632998780000|2021-09-30 10:46:20|361.81|359.41|361.96|359.56|361.96|359.56|361.81|359.41|0
1632998790000|2021-09-30 10:46:30|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1632998800000|2021-09-30 10:46:40|361.96|359.56|362.1|359.7|362.1|359.7|361.96|359.56|0
1632998810000|2021-09-30 10:46:50|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1632998820000|2021-09-30 10:47:00|362.1|359.7|362.1|359.7|362.17|359.77|362.1|359.7|0
1632998830000|2021-09-30 10:47:10|361.96|359.56|362.1|359.7|362.1|359.7|361.96|359.56|0
1632998840000|2021-09-30 10:47:20|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1632998850000|2021-09-30 10:47:30|362.4|360|362.54|360.14|362.54|360.14|362.4|360|0
1632998860000|2021-09-30 10:47:40|362.69|360.29|362.69|360.29|362.84|360.44|362.69|360.29|0
1632998870000|2021-09-30 10:47:50|362.54|360.14|362.54|360.14|362.69|360.29|362.54|360.14|0
1632998880000|2021-09-30 10:48:00|362.4|360|362.54|360.14|362.54|360.14|362.4|360|0
1632998900000|2021-09-30 10:48:20|362.4|360|362.4|360|362.4|360|362.25|359.85|0
1632998910000|2021-09-30 10:48:30|362.25|359.85|362.4|360|362.4|360|362.25|359.85|0
1632998920000|2021-09-30 10:48:40|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1632998930000|2021-09-30 10:48:50|362.54|360.14|362.4|360|362.54|360.14|362.4|360|0
1632998940000|2021-09-30 10:49:00|362.25|359.85|362.4|360|362.4|360|362.25|359.85|0
1632998950000|2021-09-30 10:49:10|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1632998960000|2021-09-30 10:49:20|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1632998970000|2021-09-30 10:49:30|362.69|360.29|362.84|360.44|362.84|360.44|362.69|360.29|0
1632998980000|2021-09-30 10:49:40|362.98|360.58|362.98|360.58|363.13|360.73|362.98|360.58|0
1632998990000|2021-09-30 10:49:50|363.13|360.73|363.13|360.73|363.28|360.88|363.13|360.73|0
1632999000000|2021-09-30 10:50:00|362.98|360.58|363.13|360.73|363.13|360.73|362.98|360.58|0
1632999010000|2021-09-30 10:50:10|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1632999020000|2021-09-30 10:50:20|362.84|360.44|362.98|360.58|362.98|360.58|362.84|360.44|0
1632999030000|2021-09-30 10:50:30|363.13|360.73|363.13|360.73|363.13|360.73|363.13|360.73|0
1632999040000|2021-09-30 10:50:40|363.42|361.02|363.28|360.88|363.42|361.02|363.28|360.88|0
1632999060000|2021-09-30 10:51:00|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1632999070000|2021-09-30 10:51:10|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1632999080000|2021-09-30 10:51:20|363.42|361.02|363.28|360.88|363.42|361.02|363.28|360.88|0
1632999090000|2021-09-30 10:51:30|363.13|360.73|363.28|360.88|363.28|360.88|363.13|360.73|0
1632999100000|2021-09-30 10:51:40|363.13|360.73|362.98|360.58|363.13|360.73|362.98|360.58|0
1632999120000|2021-09-30 10:52:00|362.83|360.43|362.54|360.14|362.83|360.43|362.54|360.14|0
1632999130000|2021-09-30 10:52:10|362.69|360.29|362.69|360.29|362.69|360.29|362.54|360.14|0
1632999150000|2021-09-30 10:52:30|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1632999160000|2021-09-30 10:52:40|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1632999170000|2021-09-30 10:52:50|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1632999180000|2021-09-30 10:53:00|362.76|360.36|362.83|360.43|362.98|360.58|362.76|360.36|0
1632999200000|2021-09-30 10:53:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1632999210000|2021-09-30 10:53:30|362.83|360.43|362.83|360.43|362.83|360.43|362.69|360.29|0
1632999220000|2021-09-30 10:53:40|362.69|360.29|362.69|360.29|362.76|360.36|362.69|360.29|0
1632999230000|2021-09-30 10:53:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1632999240000|2021-09-30 10:54:00|362.39|359.99|362.25|359.85|362.39|359.99|362.1|359.7|0
1632999250000|2021-09-30 10:54:10|362.1|359.7|361.95|359.55|362.1|359.7|361.95|359.55|0
1632999260000|2021-09-30 10:54:20|362.1|359.7|361.95|359.55|362.1|359.7|361.95|359.55|0
1632999270000|2021-09-30 10:54:30|361.81|359.41|362.1|359.7|362.1|359.7|361.81|359.41|0
1632999280000|2021-09-30 10:54:40|362.25|359.85|362.1|359.7|362.25|359.85|362.1|359.7|0
1632999300000|2021-09-30 10:55:00|361.95|359.55|362.1|359.7|362.1|359.7|361.95|359.55|0
1632999310000|2021-09-30 10:55:10|361.95|359.55|361.95|359.55|361.95|359.55|361.95|359.55|0
1632999320000|2021-09-30 10:55:20|362.02|359.62|362.1|359.7|362.1|359.7|362.02|359.62|0
1632999330000|2021-09-30 10:55:30|361.95|359.55|361.95|359.55|361.95|359.55|361.95|359.55|0
1632999340000|2021-09-30 10:55:40|362.1|359.7|362.1|359.7|362.1|359.7|362.1|359.7|0
1632999350000|2021-09-30 10:55:50|362.25|359.85|362.1|359.7|362.25|359.85|362.1|359.7|0
1632999360000|2021-09-30 10:56:00|361.95|359.55|362.1|359.7|362.1|359.7|361.95|359.55|0
1632999370000|2021-09-30 10:56:10|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1632999380000|2021-09-30 10:56:20|362.1|359.7|362.25|359.85|362.25|359.85|362.1|359.7|0
1632999390000|2021-09-30 10:56:30|362.1|359.7|361.95|359.55|362.1|359.7|361.95|359.55|0
1632999400000|2021-09-30 10:56:40|361.8|359.4|361.66|359.26|361.8|359.4|361.66|359.26|0
1632999410000|2021-09-30 10:56:50|361.8|359.4|361.8|359.4|361.95|359.55|361.8|359.4|0
1632999420000|2021-09-30 10:57:00|361.95|359.55|361.8|359.4|361.95|359.55|361.8|359.4|0
1632999430000|2021-09-30 10:57:10|361.95|359.55|361.8|359.4|361.95|359.55|361.8|359.4|0
1632999440000|2021-09-30 10:57:20|361.87|359.47|361.8|359.4|361.87|359.47|361.8|359.4|0
1632999450000|2021-09-30 10:57:30|361.66|359.26|361.87|359.47|361.87|359.47|361.66|359.26|0
1632999460000|2021-09-30 10:57:40|361.8|359.4|361.66|359.26|361.8|359.4|361.66|359.26|0
1632999470000|2021-09-30 10:57:50|361.51|359.11|361.51|359.11|361.66|359.26|361.51|359.11|0
1632999480000|2021-09-30 10:58:00|361.66|359.26|361.95|359.55|361.95|359.55|361.66|359.26|0
1632999490000|2021-09-30 10:58:10|361.8|359.4|361.8|359.4|361.95|359.55|361.8|359.4|0
1632999500000|2021-09-30 10:58:20|361.66|359.26|361.51|359.11|361.66|359.26|361.51|359.11|0
1632999510000|2021-09-30 10:58:30|361.36|358.96|361.36|358.96|361.51|359.11|361.36|358.96|0
1632999520000|2021-09-30 10:58:40|361.22|358.82|361.22|358.82|361.22|358.82|361.07|358.67|0
1632999530000|2021-09-30 10:58:50|361.07|358.67|361.07|358.67|361.22|358.82|361.07|358.67|0
1632999540000|2021-09-30 10:59:00|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1632999550000|2021-09-30 10:59:10|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1632999560000|2021-09-30 10:59:20|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1632999580000|2021-09-30 10:59:40|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1632999590000|2021-09-30 10:59:50|360.92|358.52|360.78|358.38|360.92|358.52|360.78|358.38|0
1632999600000|2021-09-30 11:00:00|360.92|358.52|360.85|358.45|360.92|358.52|360.85|358.45|0
1632999610000|2021-09-30 11:00:10|361.07|358.67|361.07|358.67|361.07|358.67|360.92|358.52|0
1632999620000|2021-09-30 11:00:20|361.22|358.82|361.07|358.67|361.22|358.82|360.99|358.59|0
1632999630000|2021-09-30 11:00:30|361.22|358.82|361.07|358.67|361.22|358.82|361.07|358.67|0
1632999640000|2021-09-30 11:00:40|361.22|358.82|361.22|358.82|361.22|358.82|361.07|358.67|0
1632999650000|2021-09-30 11:00:50|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1632999660000|2021-09-30 11:01:00|361.36|358.96|360.78|358.38|361.36|358.96|360.78|358.38|0
1632999670000|2021-09-30 11:01:10|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1632999680000|2021-09-30 11:01:20|361.07|358.67|360.92|358.52|361.07|358.67|360.92|358.52|0
1632999690000|2021-09-30 11:01:30|360.85|358.45|361.07|358.67|361.07|358.67|360.78|358.38|0
1632999700000|2021-09-30 11:01:40|360.92|358.52|360.99|358.59|360.99|358.59|360.92|358.52|0
1632999710000|2021-09-30 11:01:50|360.92|358.52|361.22|358.82|361.36|358.96|360.92|358.52|0
1632999720000|2021-09-30 11:02:00|361.07|358.67|360.92|358.52|361.07|358.67|360.92|358.52|0
1632999730000|2021-09-30 11:02:10|360.78|358.38|360.78|358.38|360.78|358.38|360.78|358.38|0
1632999750000|2021-09-30 11:02:30|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1632999760000|2021-09-30 11:02:40|360.78|358.38|360.78|358.38|360.78|358.38|360.63|358.23|0
1632999770000|2021-09-30 11:02:50|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1632999780000|2021-09-30 11:03:00|360.77|358.37|360.63|358.23|360.77|358.37|360.63|358.23|0
1632999790000|2021-09-30 11:03:10|360.48|358.08|360.55|358.15|360.55|358.15|360.48|358.08|0
1632999800000|2021-09-30 11:03:20|360.63|358.23|360.41|358.01|360.63|358.23|360.41|358.01|0
1632999810000|2021-09-30 11:03:30|360.48|358.08|360.34|357.94|360.48|358.08|360.26|357.86|0
1632999820000|2021-09-30 11:03:40|360.19|357.79|360.26|357.86|360.34|357.94|360.19|357.79|0
1632999830000|2021-09-30 11:03:50|360.19|357.79|359.9|357.5|360.19|357.79|359.9|357.5|0
1632999840000|2021-09-30 11:04:00|360.04|357.64|360.19|357.79|360.33|357.93|360.04|357.64|0
1632999850000|2021-09-30 11:04:10|360.04|357.64|359.9|357.5|360.04|357.64|359.9|357.5|0
1632999860000|2021-09-30 11:04:20|359.6|357.2|359.75|357.35|359.75|357.35|359.6|357.2|0
1632999870000|2021-09-30 11:04:30|359.46|357.06|359.6|357.2|359.6|357.2|359.46|357.06|0
1632999880000|2021-09-30 11:04:40|359.46|357.06|359.46|357.06|359.46|357.06|359.31|356.91|0
1632999890000|2021-09-30 11:04:50|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1632999900000|2021-09-30 11:05:00|359.16|356.76|359.31|356.91|359.31|356.91|359.16|356.76|0
1632999910000|2021-09-30 11:05:10|359.16|356.76|359.31|356.91|359.31|356.91|359.16|356.76|0
1632999920000|2021-09-30 11:05:20|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1632999930000|2021-09-30 11:05:30|359.31|356.91|359.6|357.2|359.6|357.2|359.31|356.91|0
1632999950000|2021-09-30 11:05:50|359.75|357.35|359.6|357.2|359.75|357.35|359.6|357.2|0
1632999960000|2021-09-30 11:06:00|359.75|357.35|359.89|357.49|359.89|357.49|359.75|357.35|0
1632999970000|2021-09-30 11:06:10|360.04|357.64|360.19|357.79|360.19|357.79|360.04|357.64|0
1632999980000|2021-09-30 11:06:20|360.11|357.71|360.19|357.79|360.19|357.79|360.11|357.71|0
1633000000000|2021-09-30 11:06:40|360.04|357.64|360.04|357.64|360.19|357.79|360.04|357.64|0
1633000010000|2021-09-30 11:06:50|360.19|357.79|360.33|357.93|360.33|357.93|360.19|357.79|0
1633000020000|2021-09-30 11:07:00|360.19|357.79|360.04|357.64|360.19|357.79|360.04|357.64|0
1633000030000|2021-09-30 11:07:10|360.19|357.79|360.04|357.64|360.19|357.79|360.04|357.64|0
1633000040000|2021-09-30 11:07:20|360.19|357.79|360.33|357.93|360.33|357.93|360.19|357.79|0
1633000050000|2021-09-30 11:07:30|360.48|358.08|360.48|358.08|360.48|358.08|360.33|357.93|0
1633000060000|2021-09-30 11:07:40|360.55|358.15|360.33|357.93|360.55|358.15|360.33|357.93|0
1633000070000|2021-09-30 11:07:50|360.48|358.08|360.77|358.37|360.77|358.37|360.48|358.08|0
1633000080000|2021-09-30 11:08:00|360.7|358.3|360.77|358.37|360.77|358.37|360.55|358.15|0
1633000090000|2021-09-30 11:08:10|360.92|358.52|360.84|358.44|360.92|358.52|360.77|358.37|0
1633000100000|2021-09-30 11:08:20|360.77|358.37|360.92|358.52|360.92|358.52|360.77|358.37|0
1633000110000|2021-09-30 11:08:30|360.99|358.59|361.07|358.67|361.07|358.67|360.99|358.59|0
1633000120000|2021-09-30 11:08:40|360.92|358.52|360.92|358.52|361.07|358.67|360.92|358.52|0
1633000130000|2021-09-30 11:08:50|361.07|358.67|361.36|358.96|361.36|358.96|361.07|358.67|0
1633000140000|2021-09-30 11:09:00|361.21|358.81|361.36|358.96|361.36|358.96|361.21|358.81|0
1633000150000|2021-09-30 11:09:10|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1633000160000|2021-09-30 11:09:20|361.43|359.03|361.36|358.96|361.43|359.03|361.36|358.96|0
1633000170000|2021-09-30 11:09:30|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1633000180000|2021-09-30 11:09:40|361.36|358.96|361.65|359.25|361.65|359.25|361.36|358.96|0
1633000190000|2021-09-30 11:09:50|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1633000200000|2021-09-30 11:10:00|361.65|359.25|361.95|359.55|361.95|359.55|361.65|359.25|0
1633000210000|2021-09-30 11:10:10|361.8|359.4|361.95|359.55|361.95|359.55|361.8|359.4|0
1633000220000|2021-09-30 11:10:20|361.8|359.4|361.65|359.25|361.8|359.4|361.65|359.25|0
1633000230000|2021-09-30 11:10:30|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1633000240000|2021-09-30 11:10:40|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1633000250000|2021-09-30 11:10:50|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1633000260000|2021-09-30 11:11:00|361.8|359.4|362.09|359.69|362.09|359.69|361.8|359.4|0
1633000270000|2021-09-30 11:11:10|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1633000280000|2021-09-30 11:11:20|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1633000290000|2021-09-30 11:11:30|362.53|360.13|362.68|360.28|362.68|360.28|362.53|360.13|0
1633000300000|2021-09-30 11:11:40|362.83|360.43|363.12|360.72|363.12|360.72|362.83|360.43|0
1633000310000|2021-09-30 11:11:50|362.97|360.57|362.83|360.43|362.97|360.57|362.83|360.43|0
1633000320000|2021-09-30 11:12:00|362.97|360.57|363.12|360.72|363.12|360.72|362.97|360.57|0
1633000330000|2021-09-30 11:12:10|362.97|360.57|363.12|360.72|363.12|360.72|362.97|360.57|0
1633000340000|2021-09-30 11:12:20|362.97|360.57|363.12|360.72|363.12|360.72|362.97|360.57|0
1633000350000|2021-09-30 11:12:30|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1633000360000|2021-09-30 11:12:40|362.83|360.43|362.83|360.43|362.97|360.57|362.83|360.43|0
1633000370000|2021-09-30 11:12:50|362.68|360.28|362.53|360.13|362.68|360.28|362.53|360.13|0
1633000380000|2021-09-30 11:13:00|362.68|360.28|362.53|360.13|362.68|360.28|362.39|359.99|0
1633000390000|2021-09-30 11:13:10|362.46|360.06|362.39|359.99|362.53|360.13|362.39|359.99|0
1633000400000|2021-09-30 11:13:20|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1633000410000|2021-09-30 11:13:30|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1633000420000|2021-09-30 11:13:40|362.68|360.28|362.83|360.43|362.83|360.43|362.68|360.28|0
1633000430000|2021-09-30 11:13:50|362.97|360.57|363.12|360.72|363.12|360.72|362.97|360.57|0
1633000440000|2021-09-30 11:14:00|362.97|360.57|362.97|360.57|362.97|360.57|362.83|360.43|0
1633000450000|2021-09-30 11:14:10|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1633000460000|2021-09-30 11:14:20|362.75|360.35|362.83|360.43|362.83|360.43|362.75|360.35|0
1633000470000|2021-09-30 11:14:30|362.68|360.28|362.97|360.57|362.97|360.57|362.68|360.28|0
1633000490000|2021-09-30 11:14:50|362.83|360.43|362.97|360.57|362.97|360.57|362.83|360.43|0
1633000500000|2021-09-30 11:15:00|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1633000510000|2021-09-30 11:15:10|362.97|360.57|362.53|360.13|362.97|360.57|362.53|360.13|0
1633000520000|2021-09-30 11:15:20|362.38|359.98|362.38|359.98|362.38|359.98|362.24|359.84|0
1633000530000|2021-09-30 11:15:30|362.24|359.84|362.53|360.13|362.53|360.13|362.24|359.84|0
1633000540000|2021-09-30 11:15:40|362.83|360.43|362.68|360.28|362.83|360.43|362.68|360.28|0
1633000550000|2021-09-30 11:15:50|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1633000560000|2021-09-30 11:16:00|362.68|360.28|362.68|360.28|362.83|360.43|362.68|360.28|0
1633000570000|2021-09-30 11:16:10|362.82|360.42|362.82|360.42|362.97|360.57|362.82|360.42|0
1633000580000|2021-09-30 11:16:20|362.97|360.57|362.82|360.42|362.97|360.57|362.82|360.42|0
1633000600000|2021-09-30 11:16:40|362.97|360.57|362.68|360.28|362.97|360.57|362.68|360.28|0
1633000610000|2021-09-30 11:16:50|362.6|360.2|362.38|359.98|362.6|360.2|362.38|359.98|0
1633000620000|2021-09-30 11:17:00|362.45|360.05|361.8|359.4|362.45|360.05|361.8|359.4|0
1633000630000|2021-09-30 11:17:10|361.65|359.25|361.8|359.4|361.8|359.4|361.65|359.25|0
1633000640000|2021-09-30 11:17:20|361.5|359.1|361.57|359.17|361.65|359.25|361.5|359.1|0
1633000650000|2021-09-30 11:17:30|361.5|359.1|361.65|359.25|361.65|359.25|361.5|359.1|0
1633000660000|2021-09-30 11:17:40|361.5|359.1|361.65|359.25|361.65|359.25|361.5|359.1|0
1633000670000|2021-09-30 11:17:50|361.8|359.4|361.8|359.4|361.8|359.4|361.8|359.4|0
1633000680000|2021-09-30 11:18:00|361.94|359.54|361.94|359.54|361.94|359.54|361.94|359.54|0
1633000690000|2021-09-30 11:18:10|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1633000700000|2021-09-30 11:18:20|362.24|359.84|362.09|359.69|362.24|359.84|362.09|359.69|0
1633000710000|2021-09-30 11:18:30|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1633000730000|2021-09-30 11:18:50|362.38|359.98|362.38|359.98|362.38|359.98|362.38|359.98|0
1633000740000|2021-09-30 11:19:00|362.53|360.13|362.53|360.13|362.68|360.28|362.53|360.13|0
1633000750000|2021-09-30 11:19:10|362.68|360.28|362.82|360.42|362.82|360.42|362.6|360.2|0
1633000760000|2021-09-30 11:19:20|362.97|360.57|363.12|360.72|363.12|360.72|362.97|360.57|0
1633000770000|2021-09-30 11:19:30|362.97|360.57|363.12|360.72|363.12|360.72|362.97|360.57|0
1633000780000|2021-09-30 11:19:40|363.26|360.86|363.41|361.01|363.41|361.01|363.26|360.86|0
1633000790000|2021-09-30 11:19:50|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1633000800000|2021-09-30 11:20:00|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1633000810000|2021-09-30 11:20:10|363.26|360.86|363.12|360.72|363.26|360.86|363.12|360.72|0
1633000820000|2021-09-30 11:20:20|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1633000830000|2021-09-30 11:20:30|362.82|360.42|363.04|360.64|363.12|360.72|362.82|360.42|0
1633000840000|2021-09-30 11:20:40|362.82|360.42|362.82|360.42|362.97|360.57|362.82|360.42|0
1633000850000|2021-09-30 11:20:50|362.68|360.28|362.53|360.13|362.68|360.28|362.53|360.13|0
1633000860000|2021-09-30 11:21:00|362.68|360.28|362.38|359.98|362.68|360.28|362.38|359.98|0
1633000880000|2021-09-30 11:21:20|362.53|360.13|362.68|360.28|362.68|360.28|362.53|360.13|0
1633000890000|2021-09-30 11:21:30|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1633000900000|2021-09-30 11:21:40|362.89|360.49|362.82|360.42|362.89|360.49|362.82|360.42|0
1633000910000|2021-09-30 11:21:50|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1633000920000|2021-09-30 11:22:00|362.82|360.42|362.82|360.42|362.82|360.42|362.68|360.28|0
1633000930000|2021-09-30 11:22:10|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1633000940000|2021-09-30 11:22:20|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1633000960000|2021-09-30 11:22:40|362.97|360.57|362.82|360.42|362.97|360.57|362.82|360.42|0
1633000970000|2021-09-30 11:22:50|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1633000980000|2021-09-30 11:23:00|362.68|360.28|362.38|359.98|362.68|360.28|362.38|359.98|0
1633000990000|2021-09-30 11:23:10|362.53|360.13|362.38|359.98|362.53|360.13|362.38|359.98|0
1633001000000|2021-09-30 11:23:20|362.23|359.83|362.09|359.69|362.23|359.83|362.09|359.69|0
1633001010000|2021-09-30 11:23:30|362.23|359.83|362.38|359.98|362.38|359.98|362.23|359.83|0
1633001020000|2021-09-30 11:23:40|362.23|359.83|362.23|359.83|362.38|359.98|362.23|359.83|0
1633001030000|2021-09-30 11:23:50|362.38|359.98|362.23|359.83|362.38|359.98|362.23|359.83|0
1633001040000|2021-09-30 11:24:00|362.38|359.98|362.38|359.98|362.38|359.98|362.38|359.98|0
1633001050000|2021-09-30 11:24:10|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1633001060000|2021-09-30 11:24:20|362.67|360.27|362.38|359.98|362.67|360.27|362.38|359.98|0
1633001070000|2021-09-30 11:24:30|362.53|360.13|362.38|359.98|362.53|360.13|362.38|359.98|0
1633001080000|2021-09-30 11:24:40|362.23|359.83|362.38|359.98|362.38|359.98|362.23|359.83|0
1633001100000|2021-09-30 11:25:00|362.67|360.27|362.53|360.13|362.67|360.27|362.53|360.13|0
1633001120000|2021-09-30 11:25:20|362.38|359.98|362.53|360.13|362.53|360.13|362.38|359.98|0
1633001130000|2021-09-30 11:25:30|362.38|359.98|362.23|359.83|362.38|359.98|362.23|359.83|0
1633001140000|2021-09-30 11:25:40|362.38|359.98|362.38|359.98|362.38|359.98|362.38|359.98|0
1633001150000|2021-09-30 11:25:50|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1633001160000|2021-09-30 11:26:00|362.16|359.76|362.23|359.83|362.23|359.83|362.16|359.76|0
1633001170000|2021-09-30 11:26:10|362.38|359.98|362.3|359.9|362.38|359.98|362.3|359.9|0
1633001180000|2021-09-30 11:26:20|362.38|359.98|362.23|359.83|362.38|359.98|362.23|359.83|0
1633001190000|2021-09-30 11:26:30|362.09|359.69|362.38|359.98|362.38|359.98|362.09|359.69|0
1633001200000|2021-09-30 11:26:40|362.23|359.83|362.23|359.83|362.23|359.83|362.09|359.69|0
1633001210000|2021-09-30 11:26:50|362.16|359.76|362.23|359.83|362.23|359.83|362.09|359.69|0
1633001220000|2021-09-30 11:27:00|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1633001230000|2021-09-30 11:27:10|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1633001240000|2021-09-30 11:27:20|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1633001260000|2021-09-30 11:27:40|361.94|359.54|361.94|359.54|361.94|359.54|361.94|359.54|0
1633001270000|2021-09-30 11:27:50|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1633001280000|2021-09-30 11:28:00|361.94|359.54|362.09|359.69|362.09|359.69|361.94|359.54|0
1633001290000|2021-09-30 11:28:10|361.94|359.54|362.09|359.69|362.09|359.69|361.94|359.54|0
1633001320000|2021-09-30 11:28:40|361.94|359.54|361.79|359.39|361.94|359.54|361.79|359.39|0
1633001330000|2021-09-30 11:28:50|361.86|359.46|361.94|359.54|361.94|359.54|361.86|359.46|0
1633001340000|2021-09-30 11:29:00|361.79|359.39|361.64|359.24|361.79|359.39|361.64|359.24|0
1633001350000|2021-09-30 11:29:10|361.79|359.39|361.64|359.24|361.79|359.39|361.64|359.24|0
1633001360000|2021-09-30 11:29:20|361.79|359.39|361.64|359.24|361.79|359.39|361.64|359.24|0
1633001370000|2021-09-30 11:29:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1633001380000|2021-09-30 11:29:40|361.79|359.39|361.64|359.24|361.79|359.39|361.64|359.24|0
1633001400000|2021-09-30 11:30:00|361.79|359.39|361.35|358.95|361.79|359.39|361.35|358.95|0
1633001410000|2021-09-30 11:30:10|361.64|359.24|361.79|359.39|361.79|359.39|361.64|359.24|0
1633001420000|2021-09-30 11:30:20|361.71|359.31|361.79|359.39|361.79|359.39|361.71|359.31|0
1633001430000|2021-09-30 11:30:30|361.64|359.24|361.57|359.17|361.64|359.24|361.5|359.1|0
1633001440000|2021-09-30 11:30:40|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1633001450000|2021-09-30 11:30:50|361.64|359.24|361.79|359.39|361.79|359.39|361.35|358.95|0
1633001460000|2021-09-30 11:31:00|361.94|359.54|361.64|359.24|361.94|359.54|361.64|359.24|0
1633001470000|2021-09-30 11:31:10|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1633001480000|2021-09-30 11:31:20|361.57|359.17|361.64|359.24|361.64|359.24|361.57|359.17|0
1633001490000|2021-09-30 11:31:30|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1633001520000|2021-09-30 11:32:00|360.91|358.51|360.91|358.51|361.06|358.66|360.91|358.51|0
1633001530000|2021-09-30 11:32:10|360.76|358.36|360.91|358.51|360.91|358.51|360.76|358.36|0
1633001540000|2021-09-30 11:32:20|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1633001550000|2021-09-30 11:32:30|360.91|358.51|360.83|358.43|360.91|358.51|360.83|358.43|0
1633001560000|2021-09-30 11:32:40|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1633001570000|2021-09-30 11:32:50|361.06|358.66|361.06|358.66|361.06|358.66|360.91|358.51|0
1633001580000|2021-09-30 11:33:00|360.91|358.51|361.06|358.66|361.06|358.66|360.91|358.51|0
1633001590000|2021-09-30 11:33:10|361.27|358.87|361.35|358.95|361.35|358.95|361.27|358.87|0
1633001600000|2021-09-30 11:33:20|361.5|359.1|361.2|358.8|361.5|359.1|361.2|358.8|0
1633001610000|2021-09-30 11:33:30|361.27|358.87|361.2|358.8|361.27|358.87|361.2|358.8|0
1633001620000|2021-09-30 11:33:40|361.13|358.73|360.76|358.36|361.13|358.73|360.76|358.36|0
1633001630000|2021-09-30 11:33:50|361.06|358.66|361.06|358.66|361.06|358.66|360.91|358.51|0
1633001660000|2021-09-30 11:34:20|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1633001670000|2021-09-30 11:34:30|361.13|358.73|361.2|358.8|361.2|358.8|361.13|358.73|0
1633001680000|2021-09-30 11:34:40|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1633001700000|2021-09-30 11:35:00|361.2|358.8|361.35|358.95|361.35|358.95|361.2|358.8|0
1633001710000|2021-09-30 11:35:10|361.2|358.8|361.2|358.8|361.2|358.8|361.06|358.66|0
1633001720000|2021-09-30 11:35:20|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1633001730000|2021-09-30 11:35:30|361.5|359.1|361.64|359.24|361.64|359.24|361.5|359.1|0
1633001740000|2021-09-30 11:35:40|361.79|359.39|361.79|359.39|361.79|359.39|361.79|359.39|0
1633001750000|2021-09-30 11:35:50|361.94|359.54|361.94|359.54|361.94|359.54|361.86|359.46|0
1633001760000|2021-09-30 11:36:00|361.64|359.24|361.64|359.24|361.64|359.24|361.64|359.24|0
1633001770000|2021-09-30 11:36:10|361.49|359.09|361.49|359.09|361.57|359.17|361.49|359.09|0
1633001780000|2021-09-30 11:36:20|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1633001790000|2021-09-30 11:36:30|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1633001800000|2021-09-30 11:36:40|361.05|358.65|361.2|358.8|361.2|358.8|361.05|358.65|0
1633001810000|2021-09-30 11:36:50|361.12|358.72|361.35|358.95|361.35|358.95|361.12|358.72|0
1633001820000|2021-09-30 11:37:00|361.2|358.8|361.05|358.65|361.2|358.8|361.05|358.65|0
1633001830000|2021-09-30 11:37:10|361.2|358.8|361.12|358.72|361.2|358.8|361.12|358.72|0
1633001840000|2021-09-30 11:37:20|361.2|358.8|361.05|358.65|361.2|358.8|361.05|358.65|0
1633001850000|2021-09-30 11:37:30|361.12|358.72|360.91|358.51|361.12|358.72|360.91|358.51|0
1633001860000|2021-09-30 11:37:40|361.05|358.65|361.05|358.65|361.2|358.8|361.05|358.65|0
1633001870000|2021-09-30 11:37:50|361.35|358.95|361.05|358.65|361.35|358.95|361.05|358.65|0
1633001890000|2021-09-30 11:38:10|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1633001910000|2021-09-30 11:38:30|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1633001920000|2021-09-30 11:38:40|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1633001930000|2021-09-30 11:38:50|360.32|357.92|360.47|358.07|360.47|358.07|360.32|357.92|0
1633001940000|2021-09-30 11:39:00|360.32|357.92|360.47|358.07|360.54|358.14|360.32|357.92|0
1633001950000|2021-09-30 11:39:10|360.32|357.92|360.32|357.92|360.32|357.92|360.32|357.92|0
1633001960000|2021-09-30 11:39:20|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633001970000|2021-09-30 11:39:30|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1633001980000|2021-09-30 11:39:40|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633001990000|2021-09-30 11:39:50|359.88|357.48|360.03|357.63|360.03|357.63|359.88|357.48|0
1633002000000|2021-09-30 11:40:00|359.8|357.4|359.73|357.33|359.8|357.4|359.73|357.33|0
1633002010000|2021-09-30 11:40:10|359.88|357.48|360.03|357.63|360.03|357.63|359.88|357.48|0
1633002020000|2021-09-30 11:40:20|360.17|357.77|360.03|357.63|360.17|357.77|360.03|357.63|0
1633002030000|2021-09-30 11:40:30|360.1|357.7|360.17|357.77|360.17|357.77|360.1|357.7|0
1633002040000|2021-09-30 11:40:40|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1633002050000|2021-09-30 11:40:50|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633002060000|2021-09-30 11:41:00|359.88|357.48|359.88|357.48|360.03|357.63|359.88|357.48|0
1633002070000|2021-09-30 11:41:10|360.03|357.63|360.17|357.77|360.32|357.92|360.03|357.63|0
1633002080000|2021-09-30 11:41:20|360.03|357.63|360.17|357.77|360.17|357.77|360.03|357.63|0
1633002090000|2021-09-30 11:41:30|360.32|357.92|360.32|357.92|360.32|357.92|360.32|357.92|0
1633002110000|2021-09-30 11:41:50|360.17|357.77|360.03|357.63|360.17|357.77|360.03|357.63|0
1633002120000|2021-09-30 11:42:00|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1633002130000|2021-09-30 11:42:10|359.73|357.33|359.88|357.48|359.88|357.48|359.73|357.33|0
1633002150000|2021-09-30 11:42:30|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1633002160000|2021-09-30 11:42:40|359.8|357.4|359.73|357.33|359.8|357.4|359.73|357.33|0
1633002170000|2021-09-30 11:42:50|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1633002180000|2021-09-30 11:43:00|359.44|357.04|359.29|356.89|359.44|357.04|359.29|356.89|0
1633002190000|2021-09-30 11:43:10|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1633002200000|2021-09-30 11:43:20|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1633002210000|2021-09-30 11:43:30|359.15|356.75|359.29|356.89|359.29|356.89|359.15|356.75|0
1633002220000|2021-09-30 11:43:40|358.86|356.46|357.98|355.58|358.86|356.46|357.98|355.58|0
1633002230000|2021-09-30 11:43:50|358.27|355.87|358.27|355.87|358.27|355.87|358.12|355.72|0
1633002240000|2021-09-30 11:44:00|358.42|356.02|358.05|355.65|358.42|356.02|358.05|355.65|0
1633002250000|2021-09-30 11:44:10|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1633002260000|2021-09-30 11:44:20|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1633002270000|2021-09-30 11:44:30|358.12|355.72|358.27|355.87|358.27|355.87|358.12|355.72|0
1633002280000|2021-09-30 11:44:40|358.19|355.79|358.12|355.72|358.27|355.87|358.12|355.72|0
1633002300000|2021-09-30 11:45:00|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1633002330000|2021-09-30 11:45:30|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1633002340000|2021-09-30 11:45:40|357.98|355.58|358.12|355.72|358.12|355.72|357.98|355.58|0
1633002350000|2021-09-30 11:45:50|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1633002360000|2021-09-30 11:46:00|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1633002370000|2021-09-30 11:46:10|358.19|355.79|358.27|355.87|358.27|355.87|358.12|355.72|0
1633002380000|2021-09-30 11:46:20|358.12|355.72|358.27|355.87|358.27|355.87|358.12|355.72|0
1633002400000|2021-09-30 11:46:40|358.12|355.72|358.27|355.87|358.27|355.87|358.12|355.72|0
1633002410000|2021-09-30 11:46:50|358.34|355.94|358.27|355.87|358.42|356.02|358.27|355.87|0
1633002430000|2021-09-30 11:47:10|358.42|356.02|358.27|355.87|358.42|356.02|358.27|355.87|0
1633002440000|2021-09-30 11:47:20|358.42|356.02|358.12|355.72|358.42|356.02|358.12|355.72|0
1633002450000|2021-09-30 11:47:30|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1633002460000|2021-09-30 11:47:40|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1633002470000|2021-09-30 11:47:50|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1633002510000|2021-09-30 11:48:30|358.12|355.72|357.98|355.58|358.12|355.72|357.98|355.58|0
1633002520000|2021-09-30 11:48:40|358.05|355.65|358.12|355.72|358.12|355.72|358.05|355.65|0
1633002530000|2021-09-30 11:48:50|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1633002540000|2021-09-30 11:49:00|358.12|355.72|358.12|355.72|358.27|355.87|358.12|355.72|0
1633002550000|2021-09-30 11:49:10|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1633002560000|2021-09-30 11:49:20|357.83|355.43|357.98|355.58|357.98|355.58|357.83|355.43|0
1633002570000|2021-09-30 11:49:30|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1633002580000|2021-09-30 11:49:40|358.27|355.87|358.12|355.72|358.27|355.87|358.12|355.72|0
1633002590000|2021-09-30 11:49:50|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1633002600000|2021-09-30 11:50:00|358.34|355.94|358.12|355.72|358.34|355.94|358.12|355.72|0
1633002610000|2021-09-30 11:50:10|358.27|355.87|357.98|355.58|358.27|355.87|357.98|355.58|0
1633002620000|2021-09-30 11:50:20|358.12|355.72|358.27|355.87|358.27|355.87|358.12|355.72|0
1633002650000|2021-09-30 11:50:50|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1633002660000|2021-09-30 11:51:00|358.27|355.87|358.41|356.01|358.41|356.01|358.27|355.87|0
1633002680000|2021-09-30 11:51:20|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1633002690000|2021-09-30 11:51:30|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1633002730000|2021-09-30 11:52:10|359.29|356.89|359|356.6|359.29|356.89|359|356.6|0
1633002740000|2021-09-30 11:52:20|359.14|356.74|359.73|357.33|359.73|357.33|359.14|356.74|0
1633002750000|2021-09-30 11:52:30|359.58|357.18|359.58|357.18|359.58|357.18|359.58|357.18|0
1633002760000|2021-09-30 11:52:40|359.88|357.48|359.44|357.04|359.88|357.48|359.44|357.04|0
1633002770000|2021-09-30 11:52:50|359.58|357.18|359.44|357.04|359.58|357.18|359.44|357.04|0
1633002780000|2021-09-30 11:53:00|359.29|356.89|359.88|357.48|359.88|357.48|359.29|356.89|0
1633002800000|2021-09-30 11:53:20|359.73|357.33|359.88|357.48|359.88|357.48|359.73|357.33|0
1633002810000|2021-09-30 11:53:30|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633002820000|2021-09-30 11:53:40|360.17|357.77|360.02|357.62|360.17|357.77|360.02|357.62|0
1633002840000|2021-09-30 11:54:00|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1633002850000|2021-09-30 11:54:10|360.17|357.77|360.31|357.91|360.31|357.91|360.17|357.77|0
1633002860000|2021-09-30 11:54:20|360.24|357.84|360.31|357.91|360.31|357.91|360.24|357.84|0
1633002870000|2021-09-30 11:54:30|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1633002880000|2021-09-30 11:54:40|361.05|358.65|360.9|358.5|361.05|358.65|360.9|358.5|0
1633002890000|2021-09-30 11:54:50|360.75|358.35|360.61|358.21|360.75|358.35|360.61|358.21|0
1633002900000|2021-09-30 11:55:00|360.75|358.35|360.9|358.5|360.9|358.5|360.75|358.35|0
1633002910000|2021-09-30 11:55:10|360.46|358.06|360.17|357.77|360.46|358.06|360.17|357.77|0
1633002920000|2021-09-30 11:55:20|360.02|357.62|360.02|357.62|360.02|357.62|359.87|357.47|0
1633002930000|2021-09-30 11:55:30|359.87|357.47|359.73|357.33|359.87|357.47|359.73|357.33|0
1633002940000|2021-09-30 11:55:40|359.58|357.18|359.44|357.04|359.58|357.18|359.44|357.04|0
1633002950000|2021-09-30 11:55:50|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633002960000|2021-09-30 11:56:00|359.65|357.25|359.87|357.47|359.87|357.47|359.58|357.18|0
1633002970000|2021-09-30 11:56:10|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633002980000|2021-09-30 11:56:20|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633002990000|2021-09-30 11:56:30|360.31|357.91|360.61|358.21|360.75|358.35|360.31|357.91|0
1633003000000|2021-09-30 11:56:40|360.68|358.28|360.46|358.06|360.75|358.35|360.46|358.06|0
1633003010000|2021-09-30 11:56:50|360.61|358.21|360.61|358.21|360.75|358.35|360.61|358.21|0
1633003020000|2021-09-30 11:57:00|360.46|358.06|360.31|357.91|360.46|358.06|360.31|357.91|0
1633003030000|2021-09-30 11:57:10|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1633003040000|2021-09-30 11:57:20|360.61|358.21|360.61|358.21|360.61|358.21|360.46|358.06|0
1633003060000|2021-09-30 11:57:40|360.46|358.06|360.46|358.06|360.61|358.21|360.46|358.06|0
1633003070000|2021-09-30 11:57:50|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1633003080000|2021-09-30 11:58:00|360.31|357.91|360.46|358.06|360.61|358.21|360.31|357.91|0
1633003090000|2021-09-30 11:58:10|360.31|357.91|360.17|357.77|360.31|357.91|360.17|357.77|0
1633003100000|2021-09-30 11:58:20|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633003110000|2021-09-30 11:58:30|359.73|357.33|359.87|357.47|359.87|357.47|359.73|357.33|0
1633003120000|2021-09-30 11:58:40|359.73|357.33|359.65|357.25|359.73|357.33|359.65|357.25|0
1633003130000|2021-09-30 11:58:50|359.73|357.33|359.73|357.33|359.73|357.33|359.58|357.18|0
1633003140000|2021-09-30 11:59:00|359.87|357.47|360.02|357.62|360.02|357.62|359.87|357.47|0
1633003170000|2021-09-30 11:59:30|359.87|357.47|359.73|357.33|359.87|357.47|359.73|357.33|0
1633003180000|2021-09-30 11:59:40|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633003190000|2021-09-30 11:59:50|360.17|357.77|360.02|357.62|360.17|357.77|360.02|357.62|0
1633003200000|2021-09-30 12:00:00|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633003210000|2021-09-30 12:00:10|360.02|357.62|360.31|357.91|360.31|357.91|360.02|357.62|0
1633003220000|2021-09-30 12:00:20|360.17|357.77|360.02|357.62|360.17|357.77|360.02|357.62|0
1633003230000|2021-09-30 12:00:30|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1633003240000|2021-09-30 12:00:40|360.46|358.06|360.6|358.2|360.6|358.2|360.46|358.06|0
1633003250000|2021-09-30 12:00:50|360.46|358.06|360.17|357.77|360.46|358.06|360.17|357.77|0
1633003260000|2021-09-30 12:01:00|360.02|357.62|360.17|357.77|360.17|357.77|360.02|357.62|0
1633003270000|2021-09-30 12:01:10|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1633003280000|2021-09-30 12:01:20|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1633003290000|2021-09-30 12:01:30|360.31|357.91|360.17|357.77|360.31|357.91|360.17|357.77|0
1633003300000|2021-09-30 12:01:40|360.31|357.91|360.17|357.77|360.31|357.91|360.17|357.77|0
1633003310000|2021-09-30 12:01:50|360.31|357.91|360.6|358.2|360.75|358.35|360.31|357.91|0
1633003320000|2021-09-30 12:02:00|360.46|358.06|360.16|357.76|360.46|358.06|360.16|357.76|0
1633003330000|2021-09-30 12:02:10|360.31|357.91|360.16|357.76|360.31|357.91|360.16|357.76|0
1633003340000|2021-09-30 12:02:20|360.02|357.62|360.16|357.76|360.16|357.76|360.02|357.62|0
1633003350000|2021-09-30 12:02:30|360.09|357.69|360.46|358.06|360.46|358.06|360.09|357.69|0
1633003360000|2021-09-30 12:02:40|360.9|358.5|360.9|358.5|360.9|358.5|360.75|358.35|0
1633003380000|2021-09-30 12:03:00|361.04|358.64|360.9|358.5|361.04|358.64|360.9|358.5|0
1633003390000|2021-09-30 12:03:10|360.75|358.35|360.9|358.5|360.9|358.5|360.75|358.35|0
1633003400000|2021-09-30 12:03:20|360.75|358.35|360.6|358.2|360.75|358.35|360.6|358.2|0
1633003410000|2021-09-30 12:03:30|360.67|358.27|360.46|358.06|360.67|358.27|360.46|358.06|0
1633003420000|2021-09-30 12:03:40|360.53|358.13|360.46|358.06|360.6|358.2|360.46|358.06|0
1633003430000|2021-09-30 12:03:50|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633003440000|2021-09-30 12:04:00|360.02|357.62|359.72|357.32|360.02|357.62|359.72|357.32|0
1633003450000|2021-09-30 12:04:10|360.16|357.76|360.02|357.62|360.16|357.76|359.87|357.47|0
1633003460000|2021-09-30 12:04:20|360.09|357.69|360.31|357.91|360.31|357.91|360.09|357.69|0
1633003470000|2021-09-30 12:04:30|360.16|357.76|360.02|357.62|360.16|357.76|360.02|357.62|0
1633003480000|2021-09-30 12:04:40|360.16|357.76|360.02|357.62|360.16|357.76|360.02|357.62|0
1633003490000|2021-09-30 12:04:50|360.16|357.76|360.02|357.62|360.16|357.76|360.02|357.62|0
1633003500000|2021-09-30 12:05:00|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633003510000|2021-09-30 12:05:10|359.87|357.47|360.02|357.62|360.02|357.62|359.87|357.47|0
1633003520000|2021-09-30 12:05:20|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633003530000|2021-09-30 12:05:30|360.02|357.62|360.16|357.76|360.31|357.91|360.02|357.62|0
1633003540000|2021-09-30 12:05:40|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1633003550000|2021-09-30 12:05:50|360.16|357.76|360.31|357.91|360.31|357.91|360.16|357.76|0
1633003560000|2021-09-30 12:06:00|360.46|358.06|360.46|358.06|360.46|358.06|360.31|357.91|0
1633003570000|2021-09-30 12:06:10|360.31|357.91|360.6|358.2|360.6|358.2|360.31|357.91|0
1633003580000|2021-09-30 12:06:20|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1633003590000|2021-09-30 12:06:30|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633003600000|2021-09-30 12:06:40|360.02|357.62|360.02|357.62|360.02|357.62|359.87|357.47|0
1633003610000|2021-09-30 12:06:50|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633003620000|2021-09-30 12:07:00|359.43|357.03|359.87|357.47|359.87|357.47|359.43|357.03|0
1633003630000|2021-09-30 12:07:10|360.02|357.62|360.31|357.91|360.31|357.91|360.02|357.62|0
1633003640000|2021-09-30 12:07:20|360.46|358.06|360.31|357.91|360.46|358.06|360.31|357.91|0
1633003650000|2021-09-30 12:07:30|360.16|357.76|360.31|357.91|360.31|357.91|360.16|357.76|0
1633003660000|2021-09-30 12:07:40|360.46|358.06|360.31|357.91|360.46|358.06|360.16|357.76|0
1633003670000|2021-09-30 12:07:50|360.16|357.76|360.02|357.62|360.16|357.76|360.02|357.62|0
1633003680000|2021-09-30 12:08:00|360.16|357.76|360.46|358.06|360.46|358.06|360.16|357.76|0
1633003690000|2021-09-30 12:08:10|360.16|357.76|360.02|357.62|360.16|357.76|360.02|357.62|0
1633003700000|2021-09-30 12:08:20|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633003710000|2021-09-30 12:08:30|360.02|357.62|359.87|357.47|360.02|357.62|359.87|357.47|0
1633003720000|2021-09-30 12:08:40|360.02|357.62|360.02|357.62|360.16|357.76|360.02|357.62|0
1633003730000|2021-09-30 12:08:50|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633003740000|2021-09-30 12:09:00|360.02|357.62|359.87|357.47|360.02|357.62|359.87|357.47|0
1633003750000|2021-09-30 12:09:10|360.02|357.62|359.87|357.47|360.02|357.62|359.87|357.47|0
1633003760000|2021-09-30 12:09:20|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1633003770000|2021-09-30 12:09:30|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633003780000|2021-09-30 12:09:40|359.72|357.32|359.72|357.32|359.87|357.47|359.72|357.32|0
1633003790000|2021-09-30 12:09:50|359.87|357.47|359.79|357.39|359.87|357.47|359.79|357.39|0
1633003800000|2021-09-30 12:10:00|359.72|357.32|359.43|357.03|359.72|357.32|359.43|357.03|0
1633003810000|2021-09-30 12:10:10|359.58|357.18|359.87|357.47|359.87|357.47|359.28|356.88|0
1633003820000|2021-09-30 12:10:20|359.72|357.32|359.87|357.47|359.87|357.47|359.72|357.32|0
1633003830000|2021-09-30 12:10:30|360.02|357.62|360.01|357.61|360.02|357.62|360.01|357.61|0
1633003850000|2021-09-30 12:10:50|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633003860000|2021-09-30 12:11:00|360.01|357.61|360.01|357.61|360.16|357.76|360.01|357.61|0
1633003890000|2021-09-30 12:11:30|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633003900000|2021-09-30 12:11:40|360.01|357.61|359.87|357.47|360.01|357.61|359.87|357.47|0
1633003910000|2021-09-30 12:11:50|359.94|357.54|360.01|357.61|360.01|357.61|359.87|357.47|0
1633003920000|2021-09-30 12:12:00|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633003930000|2021-09-30 12:12:10|359.58|357.18|359.28|356.88|359.58|357.18|359.28|356.88|0
1633003940000|2021-09-30 12:12:20|359.58|357.18|359.72|357.32|359.87|357.47|359.58|357.18|0
1633003950000|2021-09-30 12:12:30|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633003960000|2021-09-30 12:12:40|359.58|357.18|359.72|357.32|359.72|357.32|359.57|357.17|0
1633003970000|2021-09-30 12:12:50|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1633003980000|2021-09-30 12:13:00|359.43|357.03|359.28|356.88|359.43|357.03|359.14|356.74|0
1633003990000|2021-09-30 12:13:10|359.14|356.74|358.99|356.59|359.14|356.74|358.84|356.44|0
1633004000000|2021-09-30 12:13:20|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1633004010000|2021-09-30 12:13:30|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1633004030000|2021-09-30 12:13:50|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1633004040000|2021-09-30 12:14:00|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1633004050000|2021-09-30 12:14:10|358.7|356.3|358.84|356.44|358.84|356.44|358.7|356.3|0
1633004060000|2021-09-30 12:14:20|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1633004080000|2021-09-30 12:14:40|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1633004090000|2021-09-30 12:14:50|358.7|356.3|358.84|356.44|358.84|356.44|358.7|356.3|0
1633004100000|2021-09-30 12:15:00|358.7|356.3|358.99|356.59|358.99|356.59|358.7|356.3|0
1633004110000|2021-09-30 12:15:10|359.14|356.74|359.28|356.88|359.28|356.88|359.14|356.74|0
1633004120000|2021-09-30 12:15:20|359.57|357.17|359.43|357.03|359.57|357.17|359.43|357.03|0
1633004130000|2021-09-30 12:15:30|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1633004140000|2021-09-30 12:15:40|359.72|357.32|359.28|356.88|359.72|357.32|359.28|356.88|0
1633004150000|2021-09-30 12:15:50|359.57|357.17|359.43|357.03|359.57|357.17|359.28|356.88|0
1633004160000|2021-09-30 12:16:00|359.2|356.8|359.13|356.73|359.28|356.88|359.13|356.73|0
1633004170000|2021-09-30 12:16:10|359.28|356.88|359.57|357.17|359.72|357.32|359.28|356.88|0
1633004180000|2021-09-30 12:16:20|359.72|357.32|359.87|357.47|359.87|357.47|359.72|357.32|0
1633004190000|2021-09-30 12:16:30|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1633004210000|2021-09-30 12:16:50|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633004220000|2021-09-30 12:17:00|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1633004230000|2021-09-30 12:17:10|359.87|357.47|360.01|357.61|360.01|357.61|359.87|357.47|0
1633004240000|2021-09-30 12:17:20|359.94|357.54|359.72|357.32|359.94|357.54|359.72|357.32|0
1633004250000|2021-09-30 12:17:30|359.57|357.17|359.43|357.03|359.57|357.17|359.43|357.03|0
1633004260000|2021-09-30 12:17:40|359.28|356.88|359.28|356.88|359.43|357.03|359.28|356.88|0
1633004270000|2021-09-30 12:17:50|359.43|357.03|359.43|357.03|359.57|357.17|359.43|357.03|0
1633004280000|2021-09-30 12:18:00|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1633004290000|2021-09-30 12:18:10|359.13|356.73|359.28|356.88|359.28|356.88|359.13|356.73|0
1633004310000|2021-09-30 12:18:30|359.13|356.73|359.28|356.88|359.28|356.88|359.13|356.73|0
1633004320000|2021-09-30 12:18:40|359.43|357.03|359.28|356.88|359.43|357.03|359.28|356.88|0
1633004330000|2021-09-30 12:18:50|359.35|356.95|359.28|356.88|359.35|356.95|359.28|356.88|0
1633004340000|2021-09-30 12:19:00|359.43|357.03|359.13|356.73|359.43|357.03|359.13|356.73|0
1633004350000|2021-09-30 12:19:10|358.99|356.59|359.13|356.73|359.13|356.73|358.99|356.59|0
1633004360000|2021-09-30 12:19:20|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1633004370000|2021-09-30 12:19:30|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1633004380000|2021-09-30 12:19:40|358.99|356.59|359.13|356.73|359.13|356.73|358.99|356.59|0
1633004390000|2021-09-30 12:19:50|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1633004400000|2021-09-30 12:20:00|359.13|356.73|359.57|357.17|359.57|357.17|359.13|356.73|0
1633004410000|2021-09-30 12:20:10|359.43|357.03|359.57|357.17|359.57|357.17|359.43|357.03|0
1633004420000|2021-09-30 12:20:20|359.43|357.03|359.57|357.17|359.57|357.17|359.43|357.03|0
1633004430000|2021-09-30 12:20:30|359.43|357.03|359.43|357.03|359.43|357.03|359.28|356.88|0
1633004440000|2021-09-30 12:20:40|359.72|357.32|359.57|357.17|359.72|357.32|359.57|357.17|0
1633004450000|2021-09-30 12:20:50|359.72|357.32|359.72|357.32|359.72|357.32|359.64|357.24|0
1633004460000|2021-09-30 12:21:00|359.57|357.17|359.57|357.17|359.64|357.24|359.57|357.17|0
1633004470000|2021-09-30 12:21:10|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1633004480000|2021-09-30 12:21:20|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1633004490000|2021-09-30 12:21:30|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1633004500000|2021-09-30 12:21:40|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1633004510000|2021-09-30 12:21:50|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1633004520000|2021-09-30 12:22:00|359.57|357.17|359.28|356.88|359.57|357.17|359.28|356.88|0
1633004530000|2021-09-30 12:22:10|359.13|356.73|359.28|356.88|359.28|356.88|359.13|356.73|0
1633004540000|2021-09-30 12:22:20|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1633004550000|2021-09-30 12:22:30|359.57|357.17|359.86|357.46|359.86|357.46|359.57|357.17|0
1633004560000|2021-09-30 12:22:40|359.72|357.32|360.16|357.76|360.16|357.76|359.72|357.32|0
1633004570000|2021-09-30 12:22:50|360.01|357.61|360.16|357.76|360.16|357.76|360.01|357.61|0
1633004580000|2021-09-30 12:23:00|360.3|357.9|360.3|357.9|360.3|357.9|360.23|357.83|0
1633004590000|2021-09-30 12:23:10|360.6|358.2|360.6|358.2|360.6|358.2|360.45|358.05|0
1633004600000|2021-09-30 12:23:20|360.52|358.12|360.6|358.2|360.6|358.2|360.52|358.12|0
1633004610000|2021-09-30 12:23:30|360.45|358.05|360.6|358.2|360.6|358.2|360.45|358.05|0
1633004620000|2021-09-30 12:23:40|360.74|358.34|360.6|358.2|360.74|358.34|360.6|358.2|0
1633004630000|2021-09-30 12:23:50|360.45|358.05|360.16|357.76|360.45|358.05|360.16|357.76|0
1633004640000|2021-09-30 12:24:00|360.3|357.9|360.45|358.05|360.45|358.05|360.16|357.76|0
1633004650000|2021-09-30 12:24:10|360.3|357.9|360.16|357.76|360.3|357.9|360.16|357.76|0
1633004660000|2021-09-30 12:24:20|360.01|357.61|359.86|357.46|360.01|357.61|359.86|357.46|0
1633004670000|2021-09-30 12:24:30|359.64|357.24|359.72|357.32|359.72|357.32|359.57|357.17|0
1633004680000|2021-09-30 12:24:40|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1633004690000|2021-09-30 12:24:50|360.01|357.61|359.86|357.46|360.01|357.61|359.86|357.46|0
1633004700000|2021-09-30 12:25:00|359.72|357.32|359.72|357.32|359.86|357.46|359.72|357.32|0
1633004710000|2021-09-30 12:25:10|359.57|357.17|359.42|357.02|359.57|357.17|359.42|357.02|0
1633004740000|2021-09-30 12:25:40|359.28|356.88|359.28|356.88|359.28|356.88|359.13|356.73|0
1633004750000|2021-09-30 12:25:50|359.42|357.02|359.57|357.17|359.57|357.17|359.42|357.02|0
1633004760000|2021-09-30 12:26:00|359.42|357.02|359.42|357.02|359.42|357.02|359.35|356.95|0
1633004770000|2021-09-30 12:26:10|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1633004780000|2021-09-30 12:26:20|359.13|356.73|359.28|356.88|359.28|356.88|359.13|356.73|0
1633004790000|2021-09-30 12:26:30|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1633004800000|2021-09-30 12:26:40|359.57|357.17|359.42|357.02|359.57|357.17|359.42|357.02|0
1633004820000|2021-09-30 12:27:00|359.57|357.17|359.72|357.32|359.72|357.32|359.57|357.17|0
1633004830000|2021-09-30 12:27:10|359.57|357.17|359.72|357.32|359.72|357.32|359.57|357.17|0
1633004840000|2021-09-30 12:27:20|359.57|357.17|359.72|357.32|359.72|357.32|359.57|357.17|0
1633004850000|2021-09-30 12:27:30|359.57|357.17|359.72|357.32|359.72|357.32|359.57|357.17|0
1633004860000|2021-09-30 12:27:40|359.57|357.17|359.72|357.32|359.72|357.32|359.57|357.17|0
1633004890000|2021-09-30 12:28:10|359.57|357.17|359.42|357.02|359.64|357.24|359.42|357.02|0
1633004900000|2021-09-30 12:28:20|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1633004910000|2021-09-30 12:28:30|359.71|357.31|359.86|357.46|359.86|357.46|359.71|357.31|0
1633004920000|2021-09-30 12:28:40|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1633004930000|2021-09-30 12:28:50|359.42|357.02|359.57|357.17|359.57|357.17|359.42|357.02|0
1633004940000|2021-09-30 12:29:00|359.49|357.09|359.57|357.17|359.57|357.17|359.49|357.09|0
1633004950000|2021-09-30 12:29:10|359.71|357.31|359.86|357.46|359.86|357.46|359.71|357.31|0
1633004960000|2021-09-30 12:29:20|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1633004970000|2021-09-30 12:29:30|359.57|357.17|359.49|357.09|359.57|357.17|359.49|357.09|0
1633004980000|2021-09-30 12:29:40|359.42|357.02|359.71|357.31|359.71|357.31|359.42|357.02|0
1633004990000|2021-09-30 12:29:50|360.15|357.75|360.01|357.61|360.15|357.75|360.01|357.61|0
1633005000000|2021-09-30 12:30:00|359.93|357.53|360.37|357.97|360.37|357.97|359.93|357.53|0
1633005010000|2021-09-30 12:30:10|360.01|357.61|360.08|357.68|360.08|357.68|360.01|357.61|0
1633005020000|2021-09-30 12:30:20|360.3|357.9|361.33|358.93|361.33|358.93|360.3|357.9|0
1633005030000|2021-09-30 12:30:30|360.89|358.49|361.47|359.07|361.47|359.07|360.89|358.49|0
1633005040000|2021-09-30 12:30:40|361.33|358.93|361.47|359.07|361.62|359.22|361.33|358.93|0
1633005050000|2021-09-30 12:30:50|361.4|359|361.33|358.93|361.4|359|361.33|358.93|0
1633005060000|2021-09-30 12:31:00|360.89|358.49|361.33|358.93|361.33|358.93|360.89|358.49|0
1633005070000|2021-09-30 12:31:10|361.18|358.78|361.47|359.07|361.62|359.22|361.18|358.78|0
1633005080000|2021-09-30 12:31:20|361.77|359.37|361.91|359.51|361.91|359.51|361.77|359.37|0
1633005090000|2021-09-30 12:31:30|361.77|359.37|361.91|359.51|361.91|359.51|361.77|359.37|0
1633005100000|2021-09-30 12:31:40|361.77|359.37|361.62|359.22|361.77|359.37|361.54|359.14|0
1633005110000|2021-09-30 12:31:50|361.47|359.07|361.47|359.07|361.77|359.37|361.47|359.07|0
1633005120000|2021-09-30 12:32:00|361.62|359.22|361.77|359.37|361.77|359.37|361.47|359.07|0
1633005130000|2021-09-30 12:32:10|361.47|359.07|361.25|358.85|361.47|359.07|361.18|358.78|0
1633005140000|2021-09-30 12:32:20|361.33|358.93|361.77|359.37|361.84|359.44|361.33|358.93|0
1633005150000|2021-09-30 12:32:30|361.91|359.51|362.06|359.66|362.06|359.66|361.91|359.51|0
1633005160000|2021-09-30 12:32:40|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1633005170000|2021-09-30 12:32:50|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1633005180000|2021-09-30 12:33:00|361.33|358.93|361.33|358.93|361.33|358.93|361.18|358.78|0
1633005190000|2021-09-30 12:33:10|361.47|359.07|362.06|359.66|362.06|359.66|361.47|359.07|0
1633005200000|2021-09-30 12:33:20|362.21|359.81|361.91|359.51|362.21|359.81|361.91|359.51|0
1633005210000|2021-09-30 12:33:30|361.77|359.37|361.91|359.51|361.91|359.51|361.77|359.37|0
1633005220000|2021-09-30 12:33:40|361.77|359.37|361.62|359.22|361.91|359.51|361.62|359.22|0
1633005230000|2021-09-30 12:33:50|361.32|358.92|361.47|359.07|361.47|359.07|361.32|358.92|0
1633005240000|2021-09-30 12:34:00|361.62|359.22|361.76|359.36|361.91|359.51|361.62|359.22|0
1633005250000|2021-09-30 12:34:10|361.84|359.44|361.47|359.07|361.84|359.44|361.47|359.07|0
1633005260000|2021-09-30 12:34:20|361.32|358.92|361.32|358.92|361.32|358.92|361.32|358.92|0
1633005270000|2021-09-30 12:34:30|361.18|358.78|361.18|358.78|361.25|358.85|361.18|358.78|0
1633005280000|2021-09-30 12:34:40|361.03|358.63|361.18|358.78|361.18|358.78|361.03|358.63|0
1633005290000|2021-09-30 12:34:50|361.1|358.7|361.32|358.92|361.47|359.07|361.1|358.7|0
1633005300000|2021-09-30 12:35:00|361.47|359.07|361.18|358.78|361.47|359.07|361.1|358.7|0
1633005310000|2021-09-30 12:35:10|361.03|358.63|360.88|358.48|361.03|358.63|360.74|358.34|0
1633005320000|2021-09-30 12:35:20|360.3|357.9|360.15|357.75|360.3|357.9|360.15|357.75|0
1633005330000|2021-09-30 12:35:30|360.3|357.9|360.44|358.04|360.44|358.04|360.3|357.9|0
1633005340000|2021-09-30 12:35:40|360.59|358.19|361.32|358.92|361.32|358.92|360.59|358.19|0
1633005350000|2021-09-30 12:35:50|361.18|358.78|360.95|358.55|361.18|358.78|360.88|358.48|0
1633005360000|2021-09-30 12:36:00|361.03|358.63|360.59|358.19|361.03|358.63|360.59|358.19|0
1633005370000|2021-09-30 12:36:10|360.74|358.34|360.74|358.34|360.88|358.48|360.59|358.19|0
1633005380000|2021-09-30 12:36:20|360.59|358.19|360.44|358.04|360.74|358.34|360.44|358.04|0
1633005390000|2021-09-30 12:36:30|360.59|358.19|360.51|358.11|360.59|358.19|360.51|358.11|0
1633005400000|2021-09-30 12:36:40|360.44|358.04|360.59|358.19|360.59|358.19|360.44|358.04|0
1633005410000|2021-09-30 12:36:50|360.44|358.04|360.59|358.19|360.59|358.19|360.44|358.04|0
1633005420000|2021-09-30 12:37:00|360.44|358.04|360.59|358.19|360.59|358.19|360.44|358.04|0
1633005430000|2021-09-30 12:37:10|360.44|358.04|360.59|358.19|360.59|358.19|360.44|358.04|0
1633005440000|2021-09-30 12:37:20|360.44|358.04|360.3|357.9|360.44|358.04|360.3|357.9|0
1633005450000|2021-09-30 12:37:30|360.15|357.75|360.22|357.82|360.3|357.9|360.15|357.75|0
1633005460000|2021-09-30 12:37:40|360.15|357.75|360|357.6|360.15|357.75|359.86|357.46|0
1633005470000|2021-09-30 12:37:50|360.15|357.75|360.3|357.9|360.3|357.9|360.15|357.75|0
1633005480000|2021-09-30 12:38:00|360.44|358.04|360.15|357.75|360.44|358.04|360.15|357.75|0
1633005490000|2021-09-30 12:38:10|360|357.6|359.93|357.53|360|357.6|359.93|357.53|0
1633005500000|2021-09-30 12:38:20|359.86|357.46|360|357.6|360|357.6|359.86|357.46|0
1633005510000|2021-09-30 12:38:30|359.86|357.46|359.86|357.46|359.86|357.46|359.71|357.31|0
1633005520000|2021-09-30 12:38:40|359.71|357.31|359.56|357.16|359.71|357.31|359.56|357.16|0
1633005530000|2021-09-30 12:38:50|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633005540000|2021-09-30 12:39:00|359.56|357.16|359.42|357.02|359.56|357.16|359.27|356.87|0
1633005550000|2021-09-30 12:39:10|359.56|357.16|359.42|357.02|359.56|357.16|359.42|357.02|0
1633005560000|2021-09-30 12:39:20|359.56|357.16|359.42|357.02|359.56|357.16|359.42|357.02|0
1633005570000|2021-09-30 12:39:30|359.34|356.94|359.27|356.87|359.34|356.94|359.13|356.73|0
1633005580000|2021-09-30 12:39:40|359.42|357.02|359.86|357.46|359.86|357.46|359.42|357.02|0
1633005590000|2021-09-30 12:39:50|360|357.6|359.86|357.46|360|357.6|359.86|357.46|0
1633005600000|2021-09-30 12:40:00|359.71|357.31|359.42|357.02|359.71|357.31|359.42|357.02|0
1633005610000|2021-09-30 12:40:10|359.27|356.87|360.15|357.75|360.15|357.75|359.27|356.87|0
1633005620000|2021-09-30 12:40:20|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1633005630000|2021-09-30 12:40:30|360.44|358.04|360.59|358.19|360.59|358.19|360.44|358.04|0
1633005640000|2021-09-30 12:40:40|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1633005650000|2021-09-30 12:40:50|360.59|358.19|360.59|358.19|360.66|358.26|360.59|358.19|0
1633005660000|2021-09-30 12:41:00|360.51|358.11|360.59|358.19|360.59|358.19|360.44|358.04|0
1633005670000|2021-09-30 12:41:10|360.44|358.04|360.74|358.34|360.74|358.34|360.44|358.04|0
1633005680000|2021-09-30 12:41:20|360.88|358.48|360.88|358.48|361.03|358.63|360.88|358.48|0
1633005690000|2021-09-30 12:41:30|360.74|358.34|360.88|358.48|360.88|358.48|360.73|358.33|0
1633005700000|2021-09-30 12:41:40|361.03|358.63|360.88|358.48|361.03|358.63|360.88|358.48|0
1633005710000|2021-09-30 12:41:50|360.73|358.33|360.88|358.48|360.88|358.48|360.73|358.33|0
1633005720000|2021-09-30 12:42:00|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1633005730000|2021-09-30 12:42:10|360.88|358.48|361.03|358.63|361.03|358.63|360.88|358.48|0
1633005740000|2021-09-30 12:42:20|360.73|358.33|360.73|358.33|360.73|358.33|360.73|358.33|0
1633005750000|2021-09-30 12:42:30|360.88|358.48|360.73|358.33|360.88|358.48|360.73|358.33|0
1633005760000|2021-09-30 12:42:40|360.88|358.48|360.88|358.48|360.88|358.48|360.88|358.48|0
1633005770000|2021-09-30 12:42:50|361.03|358.63|360.95|358.55|361.03|358.63|360.88|358.48|0
1633005780000|2021-09-30 12:43:00|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1633005790000|2021-09-30 12:43:10|360.88|358.48|360.88|358.48|360.88|358.48|360.88|358.48|0
1633005800000|2021-09-30 12:43:20|360.73|358.33|360.59|358.19|360.73|358.33|360.59|358.19|0
1633005810000|2021-09-30 12:43:30|360.73|358.33|360.73|358.33|360.73|358.33|360.59|358.19|0
1633005820000|2021-09-30 12:43:40|360.59|358.19|360.59|358.19|360.59|358.19|360.51|358.11|0
1633005830000|2021-09-30 12:43:50|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1633005840000|2021-09-30 12:44:00|360.44|358.04|360.59|358.19|360.59|358.19|360.44|358.04|0
1633005850000|2021-09-30 12:44:10|360.44|358.04|360.44|358.04|360.51|358.11|360.44|358.04|0
1633005860000|2021-09-30 12:44:20|360.59|358.19|360.88|358.48|360.88|358.48|360.59|358.19|0
1633005870000|2021-09-30 12:44:30|359.45|357.05|359.45|357.05|359.45|357.05|359.3|356.9|0
1633005880000|2021-09-30 12:44:40|359.3|356.9|359.3|356.9|359.45|357.05|359.3|356.9|0
1633005890000|2021-09-30 12:44:50|359.16|356.76|359.01|356.61|359.16|356.76|359.01|356.61|0
1633005900000|2021-09-30 12:45:00|359.08|356.68|359.01|356.61|359.08|356.68|359.01|356.61|0
1633005910000|2021-09-30 12:45:10|359.08|356.68|359.3|356.9|359.3|356.9|359.08|356.68|0
1633005920000|2021-09-30 12:45:20|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1633005950000|2021-09-30 12:45:50|359.74|357.34|359.89|357.49|359.89|357.49|359.74|357.34|0
1633005960000|2021-09-30 12:46:00|359.6|357.2|359.74|357.34|359.74|357.34|359.6|357.2|0
1633005970000|2021-09-30 12:46:10|359.89|357.49|360.04|357.64|360.04|357.64|359.89|357.49|0
1633005990000|2021-09-30 12:46:30|360.18|357.78|360.18|357.78|360.18|357.78|360.04|357.64|0
1633006000000|2021-09-30 12:46:40|360.48|358.08|360.33|357.93|360.48|358.08|360.33|357.93|0
1633006010000|2021-09-30 12:46:50|360.18|357.78|360.18|357.78|360.33|357.93|360.18|357.78|0
1633006020000|2021-09-30 12:47:00|360.33|357.93|359.89|357.49|360.33|357.93|359.89|357.49|0
1633006030000|2021-09-30 12:47:10|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1633006040000|2021-09-30 12:47:20|360.18|357.78|360.18|357.78|360.33|357.93|360.18|357.78|0
1633006050000|2021-09-30 12:47:30|360.04|357.64|360.18|357.78|360.18|357.78|360.04|357.64|0
1633006060000|2021-09-30 12:47:40|360.04|357.64|359.89|357.49|360.04|357.64|359.89|357.49|0
1633006070000|2021-09-30 12:47:50|360.04|357.64|360.04|357.64|360.04|357.64|359.89|357.49|0
1633006080000|2021-09-30 12:48:00|359.89|357.49|360.11|357.71|360.18|357.78|359.89|357.49|0
1633006090000|2021-09-30 12:48:10|360.18|357.78|360.04|357.64|360.18|357.78|360.04|357.64|0
1633006100000|2021-09-30 12:48:20|359.89|357.49|359.89|357.49|360.04|357.64|359.89|357.49|0
1633006110000|2021-09-30 12:48:30|359.74|357.34|359.74|357.34|359.74|357.34|359.6|357.2|0
1633006120000|2021-09-30 12:48:40|359.81|357.41|359.74|357.34|359.89|357.49|359.74|357.34|0
1633006130000|2021-09-30 12:48:50|359.89|357.49|359.81|357.41|359.89|357.49|359.81|357.41|0
1633006140000|2021-09-30 12:49:00|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1633006150000|2021-09-30 12:49:10|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1633006160000|2021-09-30 12:49:20|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1633006170000|2021-09-30 12:49:30|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1633006180000|2021-09-30 12:49:40|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1633006190000|2021-09-30 12:49:50|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1633006200000|2021-09-30 12:50:00|359.45|357.05|359.45|357.05|359.59|357.19|359.45|357.05|0
1633006210000|2021-09-30 12:50:10|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1633006220000|2021-09-30 12:50:20|359.15|356.75|359.15|356.75|359.3|356.9|359.15|356.75|0
1633006230000|2021-09-30 12:50:30|359.01|356.61|359.01|356.61|359.01|356.61|358.86|356.46|0
1633006240000|2021-09-30 12:50:40|359.15|356.75|359.3|356.9|359.3|356.9|359.15|356.75|0
1633006250000|2021-09-30 12:50:50|359.15|356.75|359.45|357.05|359.45|357.05|359.15|356.75|0
1633006260000|2021-09-30 12:51:00|359.74|357.34|360.03|357.63|360.03|357.63|359.74|357.34|0
1633006270000|2021-09-30 12:51:10|360.18|357.78|360.03|357.63|360.33|357.93|360.03|357.63|0
1633006280000|2021-09-30 12:51:20|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1633006290000|2021-09-30 12:51:30|360.03|357.63|359.89|357.49|360.03|357.63|359.89|357.49|0
1633006310000|2021-09-30 12:51:50|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1633006320000|2021-09-30 12:52:00|360.18|357.78|360.03|357.63|360.18|357.78|359.89|357.49|0
1633006330000|2021-09-30 12:52:10|360.18|357.78|360.18|357.78|360.18|357.78|360.03|357.63|0
1633006340000|2021-09-30 12:52:20|360.1|357.7|360.03|357.63|360.18|357.78|360.03|357.63|0
1633006350000|2021-09-30 12:52:30|360.18|357.78|360.03|357.63|360.18|357.78|359.96|357.56|0
1633006360000|2021-09-30 12:52:40|360.18|357.78|360.18|357.78|360.18|357.78|360.18|357.78|0
1633006370000|2021-09-30 12:52:50|360.03|357.63|360.03|357.63|360.18|357.78|360.03|357.63|0
1633006380000|2021-09-30 12:53:00|360.18|357.78|360.03|357.63|360.18|357.78|360.03|357.63|0
1633006390000|2021-09-30 12:53:10|360.18|357.78|360.18|357.78|360.18|357.78|360.18|357.78|0
1633006400000|2021-09-30 12:53:20|360.03|357.63|359.74|357.34|360.03|357.63|359.74|357.34|0
1633006410000|2021-09-30 12:53:30|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1633006420000|2021-09-30 12:53:40|359.74|357.34|359.59|357.19|359.74|357.34|359.59|357.19|0
1633006430000|2021-09-30 12:53:50|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1633006440000|2021-09-30 12:54:00|359.45|357.05|359.3|356.9|359.45|357.05|359.15|356.75|0
1633006450000|2021-09-30 12:54:10|359.45|357.05|359.45|357.05|359.59|357.19|359.45|357.05|0
1633006470000|2021-09-30 12:54:30|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1633006480000|2021-09-30 12:54:40|359.15|356.75|359.45|357.05|359.45|357.05|359.15|356.75|0
1633006490000|2021-09-30 12:54:50|359.15|356.75|359.3|356.9|359.3|356.9|359.15|356.75|0
1633006500000|2021-09-30 12:55:00|359.15|356.75|359.3|356.9|359.3|356.9|359.15|356.75|0
1633006510000|2021-09-30 12:55:10|359.37|356.97|359.15|356.75|359.37|356.97|359.15|356.75|0
1633006530000|2021-09-30 12:55:30|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1633006540000|2021-09-30 12:55:40|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1633006550000|2021-09-30 12:55:50|359.89|357.49|359.89|357.49|359.89|357.49|359.81|357.41|0
1633006560000|2021-09-30 12:56:00|359.74|357.34|359.59|357.19|359.74|357.34|359.59|357.19|0
1633006570000|2021-09-30 12:56:10|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1633006590000|2021-09-30 12:56:30|359.59|357.19|359.59|357.19|359.59|357.19|359.45|357.05|0
1633006600000|2021-09-30 12:56:40|359.74|357.34|359.74|357.34|359.74|357.34|359.59|357.19|0
1633006610000|2021-09-30 12:56:50|359.89|357.49|360.03|357.63|360.03|357.63|359.89|357.49|0
1633006620000|2021-09-30 12:57:00|359.89|357.49|360.03|357.63|360.03|357.63|359.89|357.49|0
1633006630000|2021-09-30 12:57:10|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1633006640000|2021-09-30 12:57:20|359.74|357.34|360.03|357.63|360.03|357.63|359.74|357.34|0
1633006650000|2021-09-30 12:57:30|359.89|357.49|360.03|357.63|360.03|357.63|359.89|357.49|0
1633006670000|2021-09-30 12:57:50|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1633006680000|2021-09-30 12:58:00|359.81|357.41|359.74|357.34|359.81|357.41|359.74|357.34|0
1633006690000|2021-09-30 12:58:10|359.59|357.19|359.3|356.9|359.59|357.19|359.3|356.9|0
1633006720000|2021-09-30 12:58:40|359.37|356.97|359|356.6|359.44|357.04|359|356.6|0
1633006730000|2021-09-30 12:58:50|358.71|356.31|358.86|356.46|358.86|356.46|358.71|356.31|0
1633006740000|2021-09-30 12:59:00|358.57|356.17|358.57|356.17|358.71|356.31|358.57|356.17|0
1633006750000|2021-09-30 12:59:10|358.42|356.02|358.42|356.02|358.42|356.02|358.42|356.02|0
1633006760000|2021-09-30 12:59:20|358.27|355.87|358.27|355.87|358.27|355.87|358.13|355.73|0
1633006770000|2021-09-30 12:59:30|358.42|356.02|358.42|356.02|358.71|356.31|358.42|356.02|0
1633006790000|2021-09-30 12:59:50|358.56|356.16|358.13|355.73|358.56|356.16|358.13|355.73|0
1633006800000|2021-09-30 13:00:00|358.27|355.87|357.98|355.58|358.42|356.02|357.98|355.58|0
1633006810000|2021-09-30 13:00:10|358.27|355.87|358.56|356.16|358.56|356.16|358.27|355.87|0
1633006820000|2021-09-30 13:00:20|358.42|356.02|358.13|355.73|358.42|356.02|358.13|355.73|0
1633006830000|2021-09-30 13:00:30|358.27|355.87|357.83|355.43|358.27|355.87|357.83|355.43|0
1633006840000|2021-09-30 13:00:40|357.69|355.29|357.39|354.99|357.69|355.29|357.39|354.99|0
1633006850000|2021-09-30 13:00:50|357.25|354.85|357.1|354.7|357.25|354.85|357.1|354.7|0
1633006860000|2021-09-30 13:01:00|357.69|355.29|357.83|355.43|357.83|355.43|357.69|355.29|0
1633006870000|2021-09-30 13:01:10|357.69|355.29|357.69|355.29|357.69|355.29|357.54|355.14|0
1633006880000|2021-09-30 13:01:20|357.83|355.43|358.13|355.73|358.13|355.73|357.83|355.43|0
1633006890000|2021-09-30 13:01:30|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1633006900000|2021-09-30 13:01:40|357.69|355.29|357.83|355.43|357.83|355.43|357.69|355.29|0
1633006910000|2021-09-30 13:01:50|357.69|355.29|357.69|355.29|357.69|355.29|357.69|355.29|0
1633006920000|2021-09-30 13:02:00|357.83|355.43|357.98|355.58|357.98|355.58|357.69|355.29|0
1633006930000|2021-09-30 13:02:10|357.83|355.43|357.83|355.43|357.83|355.43|357.69|355.29|0
1633006940000|2021-09-30 13:02:20|357.76|355.36|357.98|355.58|357.98|355.58|357.76|355.36|0
1633006950000|2021-09-30 13:02:30|357.83|355.43|357.54|355.14|357.83|355.43|357.54|355.14|0
1633006960000|2021-09-30 13:02:40|357.39|354.99|357.54|355.14|357.54|355.14|357.39|354.99|0
1633006970000|2021-09-30 13:02:50|357.69|355.29|357.69|355.29|357.69|355.29|357.54|355.14|0
1633006980000|2021-09-30 13:03:00|357.54|355.14|357.69|355.29|357.69|355.29|357.54|355.14|0
1633006990000|2021-09-30 13:03:10|357.39|354.99|357.39|354.99|357.54|355.14|357.39|354.99|0
1633007000000|2021-09-30 13:03:20|357.54|355.14|357.1|354.7|357.54|355.14|357.1|354.7|0
1633007010000|2021-09-30 13:03:30|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1633007020000|2021-09-30 13:03:40|357.1|354.7|356.81|354.41|357.25|354.85|356.81|354.41|0
1633007030000|2021-09-30 13:03:50|356.73|354.33|356.59|354.19|356.73|354.33|356.59|354.19|0
1633007040000|2021-09-30 13:04:00|356.52|354.12|356.37|353.97|356.66|354.26|356.37|353.97|0
1633007050000|2021-09-30 13:04:10|356.52|354.12|356.52|354.12|356.52|354.12|356.37|353.97|0
1633007060000|2021-09-30 13:04:20|356.37|353.97|356.52|354.12|356.52|354.12|356.37|353.97|0
1633007070000|2021-09-30 13:04:30|356.66|354.26|356.37|353.97|356.81|354.41|356.37|353.97|0
1633007080000|2021-09-30 13:04:40|356.22|353.82|356.22|353.82|356.22|353.82|356.22|353.82|0
1633007090000|2021-09-30 13:04:50|356.37|353.97|356.37|353.97|356.37|353.97|356.22|353.82|0
1633007100000|2021-09-30 13:05:00|356.22|353.82|356.52|354.12|356.52|354.12|356.22|353.82|0
1633007110000|2021-09-30 13:05:10|356.37|353.97|355.49|353.09|356.37|353.97|355.49|353.09|0
1633007120000|2021-09-30 13:05:20|355.35|352.95|355.49|353.09|355.49|353.09|355.35|352.95|0
1633007130000|2021-09-30 13:05:30|355.2|352.8|355.2|352.8|355.2|352.8|354.91|352.51|0
1633007140000|2021-09-30 13:05:40|355.06|352.66|354.91|352.51|355.2|352.8|354.91|352.51|0
1633007150000|2021-09-30 13:05:50|354.77|352.37|354.91|352.51|354.91|352.51|354.77|352.37|0
1633007160000|2021-09-30 13:06:00|355.06|352.66|354.91|352.51|355.06|352.66|354.91|352.51|0
1633007170000|2021-09-30 13:06:10|355.06|352.66|354.91|352.51|355.06|352.66|354.91|352.51|0
1633007180000|2021-09-30 13:06:20|354.77|352.37|354.47|352.07|354.77|352.37|354.33|351.93|0
1633007190000|2021-09-30 13:06:30|354.33|351.93|354.47|352.07|354.47|352.07|354.33|351.93|0
1633007200000|2021-09-30 13:06:40|354.62|352.22|354.47|352.07|354.62|352.22|354.47|352.07|0
1633007210000|2021-09-30 13:06:50|354.62|352.22|354.62|352.22|354.62|352.22|354.47|352.07|0
1633007220000|2021-09-30 13:07:00|354.91|352.51|354.91|352.51|355.06|352.66|354.91|352.51|0
1633007230000|2021-09-30 13:07:10|354.76|352.36|354.91|352.51|354.91|352.51|354.76|352.36|0
1633007240000|2021-09-30 13:07:20|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1633007250000|2021-09-30 13:07:30|355.2|352.8|354.91|352.51|355.2|352.8|354.91|352.51|0
1633007260000|2021-09-30 13:07:40|354.76|352.36|355.06|352.66|355.06|352.66|354.76|352.36|0
1633007270000|2021-09-30 13:07:50|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1633007280000|2021-09-30 13:08:00|355.06|352.66|354.91|352.51|355.06|352.66|354.76|352.36|0
1633007290000|2021-09-30 13:08:10|354.76|352.36|354.98|352.58|354.98|352.58|354.76|352.36|0
1633007300000|2021-09-30 13:08:20|355.06|352.66|355.06|352.66|355.06|352.66|354.91|352.51|0
1633007310000|2021-09-30 13:08:30|355.2|352.8|355.64|353.24|355.64|353.24|355.2|352.8|0
1633007320000|2021-09-30 13:08:40|355.78|353.38|355.64|353.24|355.78|353.38|355.64|353.24|0
1633007330000|2021-09-30 13:08:50|355.49|353.09|355.06|352.66|355.49|353.09|355.06|352.66|0
1633007340000|2021-09-30 13:09:00|355.2|352.8|355.2|352.8|355.2|352.8|355.06|352.66|0
1633007350000|2021-09-30 13:09:10|354.91|352.51|354.76|352.36|354.91|352.51|354.76|352.36|0
1633007360000|2021-09-30 13:09:20|354.62|352.22|354.62|352.22|354.76|352.36|354.47|352.07|0
1633007370000|2021-09-30 13:09:30|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1633007380000|2021-09-30 13:09:40|355.06|352.66|355.06|352.66|355.2|352.8|355.06|352.66|0
1633007390000|2021-09-30 13:09:50|355.2|352.8|355.49|353.09|355.49|353.09|355.2|352.8|0
1633007400000|2021-09-30 13:10:00|355.35|352.95|355.49|353.09|355.49|353.09|355.35|352.95|0
1633007410000|2021-09-30 13:10:10|355.64|353.24|355.64|353.24|355.64|353.24|355.64|353.24|0
1633007420000|2021-09-30 13:10:20|355.78|353.38|355.71|353.31|355.93|353.53|355.64|353.24|0
1633007430000|2021-09-30 13:10:30|355.78|353.38|355.64|353.24|355.78|353.38|355.64|353.24|0
1633007440000|2021-09-30 13:10:40|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1633007450000|2021-09-30 13:10:50|355.93|353.53|356.08|353.68|356.08|353.68|355.93|353.53|0
1633007460000|2021-09-30 13:11:00|356.22|353.82|356.08|353.68|356.22|353.82|356.08|353.68|0
1633007470000|2021-09-30 13:11:10|355.93|353.53|356.08|353.68|356.22|353.82|355.93|353.53|0
1633007480000|2021-09-30 13:11:20|356.22|353.82|356.22|353.82|356.37|353.97|356.22|353.82|0
1633007490000|2021-09-30 13:11:30|356.37|353.97|356.37|353.97|356.37|353.97|356.37|353.97|0
1633007500000|2021-09-30 13:11:40|356.22|353.82|356.22|353.82|356.22|353.82|356.22|353.82|0
1633007510000|2021-09-30 13:11:50|356.37|353.97|356.07|353.67|356.37|353.97|356.07|353.67|0
1633007520000|2021-09-30 13:12:00|355.78|353.38|355.93|353.53|356.07|353.67|355.78|353.38|0
1633007530000|2021-09-30 13:12:10|355.78|353.38|355.64|353.24|355.78|353.38|355.64|353.24|0
1633007540000|2021-09-30 13:12:20|355.49|353.09|355.64|353.24|355.64|353.24|355.49|353.09|0
1633007550000|2021-09-30 13:12:30|355.78|353.38|355.64|353.24|355.78|353.38|355.64|353.24|0
1633007560000|2021-09-30 13:12:40|355.78|353.38|355.93|353.53|355.93|353.53|355.78|353.38|0
1633007570000|2021-09-30 13:12:50|355.78|353.38|355.93|353.53|355.93|353.53|355.78|353.38|0
1633007580000|2021-09-30 13:13:00|355.78|353.38|355.93|353.53|355.93|353.53|355.78|353.38|0
1633007590000|2021-09-30 13:13:10|355.85|353.45|356.07|353.67|356.07|353.67|355.85|353.45|0
1633007600000|2021-09-30 13:13:20|355.93|353.53|355.93|353.53|356.07|353.67|355.93|353.53|0
1633007610000|2021-09-30 13:13:30|356.07|353.67|356.07|353.67|356.22|353.82|356.07|353.67|0
1633007620000|2021-09-30 13:13:40|355.93|353.53|355.64|353.24|355.93|353.53|355.64|353.24|0
1633007630000|2021-09-30 13:13:50|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1633007640000|2021-09-30 13:14:00|355.64|353.24|355.64|353.24|355.64|353.24|355.49|353.09|0
1633007650000|2021-09-30 13:14:10|355.78|353.38|355.78|353.38|355.93|353.53|355.78|353.38|0
1633007660000|2021-09-30 13:14:20|355.64|353.24|355.78|353.38|355.78|353.38|355.64|353.24|0
1633007670000|2021-09-30 13:14:30|355.93|353.53|356.07|353.67|356.07|353.67|355.93|353.53|0
1633007680000|2021-09-30 13:14:40|355.93|353.53|355.78|353.38|355.93|353.53|355.78|353.38|0
1633007690000|2021-09-30 13:14:50|355.93|353.53|356.07|353.67|356.07|353.67|355.93|353.53|0
1633007700000|2021-09-30 13:15:00|356.37|353.97|356.22|353.82|356.37|353.97|356.22|353.82|0
1633007710000|2021-09-30 13:15:10|356.37|353.97|356.8|354.4|356.8|354.4|356.37|353.97|0
1633007720000|2021-09-30 13:15:20|356.95|354.55|357.39|354.99|357.39|354.99|356.95|354.55|0
1633007730000|2021-09-30 13:15:30|357.24|354.84|357.24|354.84|357.24|354.84|357.1|354.7|0
1633007740000|2021-09-30 13:15:40|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1633007760000|2021-09-30 13:16:00|356.95|354.55|357.1|354.7|357.1|354.7|356.8|354.4|0
1633007770000|2021-09-30 13:16:10|356.8|354.4|356.8|354.4|356.95|354.55|356.8|354.4|0
1633007780000|2021-09-30 13:16:20|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1633007790000|2021-09-30 13:16:30|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1633007800000|2021-09-30 13:16:40|357.1|354.7|356.8|354.4|357.1|354.7|356.8|354.4|0
1633007810000|2021-09-30 13:16:50|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1633007830000|2021-09-30 13:17:10|356.8|354.4|356.58|354.18|356.8|354.4|356.51|354.11|0
1633007840000|2021-09-30 13:17:20|356.51|354.11|356.22|353.82|356.51|354.11|356.22|353.82|0
1633007850000|2021-09-30 13:17:30|355.93|353.53|356.07|353.67|356.07|353.67|355.93|353.53|0
1633007860000|2021-09-30 13:17:40|356|353.6|356.07|353.67|356.07|353.67|355.93|353.53|0
1633007870000|2021-09-30 13:17:50|355.78|353.38|356.07|353.67|356.07|353.67|355.78|353.38|0
1633007880000|2021-09-30 13:18:00|356.22|353.82|356.36|353.96|356.36|353.96|356.22|353.82|0
1633007900000|2021-09-30 13:18:20|356.07|353.67|356.07|353.67|356.07|353.67|356.07|353.67|0
1633007910000|2021-09-30 13:18:30|355.93|353.53|355.93|353.53|355.93|353.53|355.78|353.38|0
1633007920000|2021-09-30 13:18:40|356.07|353.67|356.07|353.67|356.07|353.67|356.07|353.67|0
1633007930000|2021-09-30 13:18:50|355.93|353.53|355.93|353.53|355.93|353.53|355.93|353.53|0
1633007940000|2021-09-30 13:19:00|355.78|353.38|355.78|353.38|355.93|353.53|355.78|353.38|0
1633007960000|2021-09-30 13:19:20|355.63|353.23|355.78|353.38|355.78|353.38|355.63|353.23|0
1633007970000|2021-09-30 13:19:30|355.93|353.53|355.93|353.53|356.07|353.67|355.93|353.53|0
1633007980000|2021-09-30 13:19:40|356.07|353.67|356.07|353.67|356.07|353.67|355.93|353.53|0
1633007990000|2021-09-30 13:19:50|356.22|353.82|356.07|353.67|356.22|353.82|356.07|353.67|0
1633008000000|2021-09-30 13:20:00|355.93|353.53|355.78|353.38|356.07|353.67|355.78|353.38|0
1633008010000|2021-09-30 13:20:10|355.93|353.53|355.78|353.38|355.93|353.53|355.78|353.38|0
1633008020000|2021-09-30 13:20:20|355.93|353.53|355.78|353.38|355.93|353.53|355.78|353.38|0
1633008030000|2021-09-30 13:20:30|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1633008040000|2021-09-30 13:20:40|355.78|353.38|355.63|353.23|355.78|353.38|355.63|353.23|0
1633008050000|2021-09-30 13:20:50|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1633008060000|2021-09-30 13:21:00|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1633008070000|2021-09-30 13:21:10|354.76|352.36|354.76|352.36|354.9|352.5|354.76|352.36|0
1633008080000|2021-09-30 13:21:20|354.9|352.5|355.05|352.65|355.05|352.65|354.9|352.5|0
1633008090000|2021-09-30 13:21:30|355.2|352.8|355.05|352.65|355.2|352.8|355.05|352.65|0
1633008100000|2021-09-30 13:21:40|355.2|352.8|355.34|352.94|355.34|352.94|355.05|352.65|0
1633008110000|2021-09-30 13:21:50|355.49|353.09|355.78|353.38|355.78|353.38|355.49|353.09|0
1633008120000|2021-09-30 13:22:00|355.63|353.23|355.34|352.94|355.7|353.3|355.34|352.94|0
1633008130000|2021-09-30 13:22:10|355.2|352.8|355.2|352.8|355.34|352.94|355.2|352.8|0
1633008140000|2021-09-30 13:22:20|355.05|352.65|355.2|352.8|355.2|352.8|355.05|352.65|0
1633008150000|2021-09-30 13:22:30|355.27|352.87|355.05|352.65|355.34|352.94|355.05|352.65|0
1633008160000|2021-09-30 13:22:40|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1633008170000|2021-09-30 13:22:50|355.2|352.8|355.49|353.09|355.49|353.09|355.2|352.8|0
1633008180000|2021-09-30 13:23:00|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1633008190000|2021-09-30 13:23:10|355.27|352.87|355.34|352.94|355.34|352.94|355.27|352.87|0
1633008200000|2021-09-30 13:23:20|355.41|353.01|355.49|353.09|355.49|353.09|355.34|352.94|0
1633008210000|2021-09-30 13:23:30|355.63|353.23|355.63|353.23|355.78|353.38|355.63|353.23|0
1633008220000|2021-09-30 13:23:40|355.49|353.09|355.63|353.23|355.63|353.23|355.49|353.09|0
1633008230000|2021-09-30 13:23:50|355.78|353.38|356.07|353.67|356.07|353.67|355.78|353.38|0
1633008240000|2021-09-30 13:24:00|356.22|353.82|356.36|353.96|356.36|353.96|356.22|353.82|0
1633008250000|2021-09-30 13:24:10|356.51|354.11|356.51|354.11|356.65|354.25|356.51|354.11|0
1633008260000|2021-09-30 13:24:20|356.65|354.25|356.8|354.4|356.8|354.4|356.65|354.25|0
1633008270000|2021-09-30 13:24:30|356.95|354.55|357.09|354.69|357.09|354.69|356.95|354.55|0
1633008290000|2021-09-30 13:24:50|356.95|354.55|357.24|354.84|357.24|354.84|356.95|354.55|0
1633008300000|2021-09-30 13:25:00|357.09|354.69|356.8|354.4|357.09|354.69|356.8|354.4|0
1633008310000|2021-09-30 13:25:10|356.95|354.55|357.09|354.69|357.09|354.69|356.95|354.55|0
1633008320000|2021-09-30 13:25:20|357.24|354.84|357.09|354.69|357.24|354.84|357.09|354.69|0
1633008330000|2021-09-30 13:25:30|356.95|354.55|357.09|354.69|357.09|354.69|356.95|354.55|0
1633008350000|2021-09-30 13:25:50|356.95|354.55|357.09|354.69|357.09|354.69|356.95|354.55|0
1633008360000|2021-09-30 13:26:00|356.95|354.55|357.24|354.84|357.24|354.84|356.95|354.55|0
1633008370000|2021-09-30 13:26:10|357.38|354.98|357.97|355.57|357.97|355.57|357.38|354.98|0
1633008380000|2021-09-30 13:26:20|358.12|355.72|358.11|355.71|358.12|355.72|358.11|355.71|0
1633008390000|2021-09-30 13:26:30|358.26|355.86|358.41|356.01|358.41|356.01|358.26|355.86|0
1633008400000|2021-09-30 13:26:40|358.11|355.71|358.11|355.71|358.26|355.86|358.11|355.71|0
1633008410000|2021-09-30 13:26:50|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1633008420000|2021-09-30 13:27:00|358.11|355.71|358.11|355.71|358.11|355.71|357.97|355.57|0
1633008430000|2021-09-30 13:27:10|357.97|355.57|358.41|356.01|358.41|356.01|357.97|355.57|0
1633008440000|2021-09-30 13:27:20|358.26|355.86|358.26|355.86|358.26|355.86|358.11|355.71|0
1633008450000|2021-09-30 13:27:30|358.41|356.01|358.41|356.01|358.55|356.15|358.41|356.01|0
1633008460000|2021-09-30 13:27:40|358.55|356.15|358.26|355.86|358.55|356.15|358.26|355.86|0
1633008470000|2021-09-30 13:27:50|357.97|355.57|357.82|355.42|358.11|355.71|357.82|355.42|0
1633008480000|2021-09-30 13:28:00|357.97|355.57|358.41|356.01|358.41|356.01|357.97|355.57|0
1633008490000|2021-09-30 13:28:10|358.26|355.86|357.97|355.57|358.26|355.86|357.97|355.57|0
1633008500000|2021-09-30 13:28:20|358.11|355.71|357.97|355.57|358.11|355.71|357.97|355.57|0
1633008510000|2021-09-30 13:28:30|357.82|355.42|357.97|355.57|357.97|355.57|357.82|355.42|0
1633008520000|2021-09-30 13:28:40|358.11|355.71|357.97|355.57|358.11|355.71|357.97|355.57|0
1633008530000|2021-09-30 13:28:50|358.11|355.71|357.97|355.57|358.11|355.71|357.97|355.57|0
1633008540000|2021-09-30 13:29:00|358.04|355.64|357.97|355.57|358.04|355.64|357.97|355.57|0
1633008550000|2021-09-30 13:29:10|357.82|355.42|358.26|355.86|358.26|355.86|357.82|355.42|0
1633008560000|2021-09-30 13:29:20|358.11|355.71|358.26|355.86|358.26|355.86|358.11|355.71|0
1633008570000|2021-09-30 13:29:30|358.41|356.01|358.11|355.71|358.41|356.01|358.11|355.71|0
1633008580000|2021-09-30 13:29:40|358.41|356.01|358.33|355.93|358.41|356.01|358.33|355.93|0
1633008590000|2021-09-30 13:29:50|358.41|356.01|358.7|356.3|358.7|356.3|358.41|356.01|0
1633008600000|2021-09-30 13:30:00|358.85|356.45|359.14|356.74|359.14|356.74|358.55|356.15|0
1633008610000|2021-09-30 13:30:10|358.99|356.59|360.57|358.17|360.57|358.17|358.99|356.59|0
1633008620000|2021-09-30 13:30:20|361.01|358.61|361.01|358.61|361.01|358.61|360.57|358.17|0
1633008630000|2021-09-30 13:30:30|361.16|358.76|361.74|359.34|361.74|359.34|361.16|358.76|0
1633008640000|2021-09-30 13:30:40|361.6|359.2|361.15|358.75|362.11|359.71|361.15|358.75|0
1633008650000|2021-09-30 13:30:50|360.86|358.46|361.74|359.34|361.74|359.34|360.86|358.46|0
1633008660000|2021-09-30 13:31:00|361.3|358.9|361.01|358.61|361.3|358.9|360.64|358.24|0
1633008670000|2021-09-30 13:31:10|361.15|358.75|360.42|358.02|361.15|358.75|360.42|358.02|0
1633008680000|2021-09-30 13:31:20|359.84|357.44|359.98|357.58|360.13|357.73|359.84|357.44|0
1633008690000|2021-09-30 13:31:30|360.13|357.73|360.28|357.88|360.28|357.88|359.98|357.58|0
1633008700000|2021-09-30 13:31:40|360.57|358.17|360.86|358.46|360.86|358.46|360.57|358.17|0
1633008710000|2021-09-30 13:31:50|361.15|358.75|361.74|359.34|361.74|359.34|361.15|358.75|0
1633008720000|2021-09-30 13:32:00|361.89|359.49|362.33|359.93|362.33|359.93|361.89|359.49|0
1633008730000|2021-09-30 13:32:10|363.06|360.66|363.65|361.25|363.65|361.25|363.06|360.66|0
1633008740000|2021-09-30 13:32:20|364.09|361.69|364.39|361.99|364.68|362.28|364.09|361.69|0
1633008750000|2021-09-30 13:32:30|364.09|361.69|364.24|361.84|364.39|361.99|364.09|361.69|0
1633008760000|2021-09-30 13:32:40|364.09|361.69|363.36|360.96|364.09|361.69|363.36|360.96|0
1633008770000|2021-09-30 13:32:50|363.21|360.81|363.36|360.96|363.36|360.96|363.21|360.81|0
1633008780000|2021-09-30 13:33:00|363.21|360.81|363.06|360.66|363.21|360.81|363.06|360.66|0
1633008790000|2021-09-30 13:33:10|363.21|360.81|363.21|360.81|363.21|360.81|363.06|360.66|0
1633008800000|2021-09-30 13:33:20|362.92|360.52|361.89|359.49|363.21|360.81|361.89|359.49|0
1633008810000|2021-09-30 13:33:30|362.03|359.63|362.18|359.78|362.18|359.78|361.74|359.34|0
1633008820000|2021-09-30 13:33:40|362.33|359.93|362.03|359.63|362.33|359.93|362.03|359.63|0
1633008830000|2021-09-30 13:33:50|361.89|359.49|360.86|358.46|362.03|359.63|360.86|358.46|0
1633008840000|2021-09-30 13:34:00|360.57|358.17|361.01|358.61|361.01|358.61|360.57|358.17|0
1633008850000|2021-09-30 13:34:10|361.3|358.9|361.15|358.75|361.59|359.19|361.15|358.75|0
1633008860000|2021-09-30 13:34:20|361.01|358.61|361.3|358.9|361.3|358.9|360.71|358.31|0
1633008870000|2021-09-30 13:34:30|361.59|359.19|361.89|359.49|361.89|359.49|361.59|359.19|0
1633008880000|2021-09-30 13:34:40|361.74|359.34|361.59|359.19|361.74|359.34|361.3|358.9|0
1633008890000|2021-09-30 13:34:50|361.45|359.05|360.86|358.46|361.45|359.05|360.86|358.46|0
1633008900000|2021-09-30 13:35:00|361.3|358.9|362.33|359.93|362.62|360.22|361.3|358.9|0
1633008910000|2021-09-30 13:35:10|361.59|359.19|362.03|359.63|362.03|359.63|361.59|359.19|0
1633008920000|2021-09-30 13:35:20|361.3|358.9|361.01|358.61|361.3|358.9|361.01|358.61|0
1633008930000|2021-09-30 13:35:30|361.45|359.05|361.59|359.19|361.59|359.19|361.45|359.05|0
1633008940000|2021-09-30 13:35:40|361.89|359.49|362.47|360.07|362.47|360.07|361.89|359.49|0
1633008950000|2021-09-30 13:35:50|362.18|359.78|362.47|360.07|362.47|360.07|362.18|359.78|0
1633008960000|2021-09-30 13:36:00|362.92|360.52|362.62|360.22|363.06|360.66|362.62|360.22|0
1633008970000|2021-09-30 13:36:10|362.03|359.63|361.74|359.34|362.18|359.78|361.59|359.19|0
1633008980000|2021-09-30 13:36:20|361.59|359.19|361.74|359.34|361.74|359.34|361.59|359.19|0
1633008990000|2021-09-30 13:36:30|361.89|359.49|361.89|359.49|361.96|359.56|361.74|359.34|0
1633009000000|2021-09-30 13:36:40|361.45|359.05|361.01|358.61|361.45|359.05|361.01|358.61|0
1633009010000|2021-09-30 13:36:50|360.86|358.46|361.01|358.61|361.15|358.75|360.86|358.46|0
1633009020000|2021-09-30 13:37:00|361.45|359.05|361.01|358.61|361.45|359.05|361.01|358.61|0
1633009030000|2021-09-30 13:37:10|360.86|358.46|361.01|358.61|361.01|358.61|360.86|358.46|0
1633009040000|2021-09-30 13:37:20|361.3|358.9|360.71|358.31|361.3|358.9|360.71|358.31|0
1633009050000|2021-09-30 13:37:30|361.01|358.61|360.57|358.17|361.01|358.61|360.57|358.17|0
1633009060000|2021-09-30 13:37:40|360.71|358.31|360.57|358.17|360.71|358.31|360.57|358.17|0
1633009070000|2021-09-30 13:37:50|360.27|357.87|360.86|358.46|360.86|358.46|359.98|357.58|0
1633009080000|2021-09-30 13:38:00|360.71|358.31|360.42|358.02|361.01|358.61|360.42|358.02|0
1633009090000|2021-09-30 13:38:10|359.39|356.99|359.39|356.99|359.69|357.29|359.39|356.99|0
1633009100000|2021-09-30 13:38:20|359.1|356.7|359.1|356.7|359.1|356.7|358.81|356.41|0
1633009110000|2021-09-30 13:38:30|358.96|356.56|358.37|355.97|358.96|356.56|358.37|355.97|0
1633009120000|2021-09-30 13:38:40|358.08|355.68|357.79|355.39|358.08|355.68|357.79|355.39|0
1633009130000|2021-09-30 13:38:50|357.93|355.53|357.2|354.8|358.08|355.68|357.2|354.8|0
1633009140000|2021-09-30 13:39:00|357.06|354.66|357.93|355.53|358.08|355.68|357.06|354.66|0
1633009150000|2021-09-30 13:39:10|357.64|355.24|357.79|355.39|357.79|355.39|357.49|355.09|0
1633009160000|2021-09-30 13:39:20|357.49|355.09|356.62|354.22|357.49|355.09|356.62|354.22|0
1633009170000|2021-09-30 13:39:30|356.04|353.64|356.47|354.07|356.47|354.07|356.04|353.64|0
1633009180000|2021-09-30 13:39:40|356.76|354.36|357.06|354.66|357.06|354.66|356.76|354.36|0
1633009190000|2021-09-30 13:39:50|357.35|354.95|357.35|354.95|357.35|354.95|357.2|354.8|0
1633009200000|2021-09-30 13:40:00|356.91|354.51|357.06|354.66|357.06|354.66|356.91|354.51|0
1633009210000|2021-09-30 13:40:10|357.49|355.09|356.47|354.07|357.49|355.09|356.47|354.07|0
1633009220000|2021-09-30 13:40:20|356.18|353.78|357.49|355.09|357.49|355.09|356.18|353.78|0
1633009230000|2021-09-30 13:40:30|357.64|355.24|357.86|355.46|357.86|355.46|357.49|355.09|0
1633009240000|2021-09-30 13:40:40|358.08|355.68|358.52|356.12|358.52|356.12|357.93|355.53|0
1633009250000|2021-09-30 13:40:50|358.81|356.41|358.52|356.12|358.81|356.41|358.52|356.12|0
1633009260000|2021-09-30 13:41:00|358.66|356.26|358.08|355.68|358.66|356.26|358.08|355.68|0
1633009270000|2021-09-30 13:41:10|357.93|355.53|357.79|355.39|358.08|355.68|357.79|355.39|0
1633009280000|2021-09-30 13:41:20|358.37|355.97|358.52|356.12|358.52|356.12|358.22|355.82|0
1633009290000|2021-09-30 13:41:30|358.95|356.55|359.39|356.99|359.39|356.99|358.95|356.55|0
1633009300000|2021-09-30 13:41:40|360.12|357.72|360.12|357.72|360.12|357.72|359.98|357.58|0
1633009310000|2021-09-30 13:41:50|359.69|357.29|359.54|357.14|359.69|357.29|359.54|357.14|0
1633009320000|2021-09-30 13:42:00|359.25|356.85|359.54|357.14|359.54|357.14|359.25|356.85|0
1633009330000|2021-09-30 13:42:10|360.12|357.72|358.81|356.41|360.12|357.72|358.81|356.41|0
1633009340000|2021-09-30 13:42:20|358.95|356.55|358.22|355.82|358.95|356.55|358.08|355.68|0
1633009350000|2021-09-30 13:42:30|358.37|355.97|358.37|355.97|358.51|356.11|358.22|355.82|0
1633009360000|2021-09-30 13:42:40|358.22|355.82|357.49|355.09|358.22|355.82|357.49|355.09|0
1633009370000|2021-09-30 13:42:50|357.35|354.95|357.93|355.53|357.93|355.53|357.06|354.66|0
1633009380000|2021-09-30 13:43:00|358.08|355.68|357.64|355.24|358.37|355.97|357.64|355.24|0
1633009390000|2021-09-30 13:43:10|358.22|355.82|358.51|356.11|358.51|356.11|358.22|355.82|0
1633009400000|2021-09-30 13:43:20|358.37|355.97|358.66|356.26|358.66|356.26|358.37|355.97|0
1633009410000|2021-09-30 13:43:30|358.22|355.82|358.08|355.68|358.22|355.82|357.78|355.38|0
1633009420000|2021-09-30 13:43:40|357.93|355.53|357.93|355.53|357.93|355.53|357.78|355.38|0
1633009430000|2021-09-30 13:43:50|357.78|355.38|358.37|355.97|358.37|355.97|357.78|355.38|0
1633009440000|2021-09-30 13:44:00|358.22|355.82|357.78|355.38|358.22|355.82|357.78|355.38|0
1633009450000|2021-09-30 13:44:10|357.64|355.24|357.93|355.53|357.93|355.53|357.49|355.09|0
1633009460000|2021-09-30 13:44:20|357.78|355.38|357.93|355.53|357.93|355.53|357.64|355.24|0
1633009470000|2021-09-30 13:44:30|358.08|355.68|358.37|355.97|358.37|355.97|358.08|355.68|0
1633009480000|2021-09-30 13:44:40|358.51|356.11|358.95|356.55|358.95|356.55|358.51|356.11|0
1633009490000|2021-09-30 13:44:50|358.81|356.41|358.51|356.11|358.81|356.41|358.51|356.11|0
1633009500000|2021-09-30 13:45:00|359.1|356.7|358.22|355.82|359.1|356.7|358.22|355.82|0
1633009510000|2021-09-30 13:45:10|358.08|355.68|358.22|355.82|358.22|355.82|357.93|355.53|0
1633009520000|2021-09-30 13:45:20|357.93|355.53|357.93|355.53|358.08|355.68|357.93|355.53|0
1633009530000|2021-09-30 13:45:30|358.08|355.68|358.08|355.68|358.22|355.82|357.93|355.53|0
1633009540000|2021-09-30 13:45:40|358.66|356.26|358.37|355.97|359.1|356.7|358.37|355.97|0
1633009550000|2021-09-30 13:45:50|358.08|355.68|358.08|355.68|358.37|355.97|358.08|355.68|0
1633009560000|2021-09-30 13:46:00|357.93|355.53|358.37|355.97|358.37|355.97|357.93|355.53|0
1633009570000|2021-09-30 13:46:10|358.22|355.82|358.22|355.82|358.66|356.26|358.22|355.82|0
1633009580000|2021-09-30 13:46:20|358.51|356.11|359.1|356.7|359.24|356.84|358.51|356.11|0
1633009590000|2021-09-30 13:46:30|359.24|356.84|359.54|357.14|359.83|357.43|359.24|356.84|0
1633009600000|2021-09-30 13:46:40|359.24|356.84|358.95|356.55|359.24|356.84|358.95|356.55|0
1633009610000|2021-09-30 13:46:50|359.68|357.28|360.12|357.72|360.12|357.72|359.54|357.14|0
1633009620000|2021-09-30 13:47:00|360.27|357.87|359.98|357.58|360.42|358.02|359.98|357.58|0
1633009630000|2021-09-30 13:47:10|360.12|357.72|361|358.6|361|358.6|359.98|357.58|0
1633009640000|2021-09-30 13:47:20|361.15|358.75|361.59|359.19|361.88|359.48|361.15|358.75|0
1633009650000|2021-09-30 13:47:30|361.44|359.04|361.59|359.19|361.59|359.19|361.44|359.04|0
1633009660000|2021-09-30 13:47:40|361.51|359.11|361.59|359.19|361.59|359.19|361.44|359.04|0
1633009670000|2021-09-30 13:47:50|361.44|359.04|361.59|359.19|361.59|359.19|361.29|358.89|0
1633009680000|2021-09-30 13:48:00|362.03|359.63|360.45|358.05|362.03|359.63|360.45|358.05|0
1633009690000|2021-09-30 13:48:10|360.31|357.91|360.6|358.2|360.6|358.2|360.31|357.91|0
1633009700000|2021-09-30 13:48:20|360.45|358.05|359.86|357.46|360.45|358.05|359.86|357.46|0
1633009710000|2021-09-30 13:48:30|359.57|357.17|360.01|357.61|360.01|357.61|359.57|357.17|0
1633009720000|2021-09-30 13:48:40|359.86|357.46|360.45|358.05|360.45|358.05|359.86|357.46|0
1633009730000|2021-09-30 13:48:50|360.6|358.2|360.16|357.76|360.75|358.35|360.16|357.76|0
1633009740000|2021-09-30 13:49:00|359.86|357.46|359.57|357.17|359.86|357.46|359.57|357.17|0
1633009750000|2021-09-30 13:49:10|359.42|357.02|359.28|356.88|359.42|357.02|359.28|356.88|0
1633009760000|2021-09-30 13:49:20|359.42|357.02|358.98|356.58|359.57|357.17|358.98|356.58|0
1633009770000|2021-09-30 13:49:30|358.84|356.44|359.28|356.88|359.42|357.02|358.84|356.44|0
1633009780000|2021-09-30 13:49:40|359.72|357.32|360.3|357.9|360.3|357.9|359.72|357.32|0
1633009790000|2021-09-30 13:49:50|360.45|358.05|360.75|358.35|360.75|358.35|360.45|358.05|0
1633009800000|2021-09-30 13:50:00|361.63|359.23|362.22|359.82|362.22|359.82|361.63|359.23|0
1633009810000|2021-09-30 13:50:10|362.8|360.4|362.95|360.55|362.95|360.55|362.8|360.4|0
1633009820000|2021-09-30 13:50:20|362.8|360.4|362.36|359.96|362.8|360.4|362.22|359.82|0
1633009830000|2021-09-30 13:50:30|362.07|359.67|362.07|359.67|362.22|359.82|361.92|359.52|0
1633009840000|2021-09-30 13:50:40|361.92|359.52|361.92|359.52|361.92|359.52|361.77|359.37|0
1633009850000|2021-09-30 13:50:50|362.07|359.67|361.77|359.37|362.07|359.67|361.77|359.37|0
1633009860000|2021-09-30 13:51:00|361.48|359.08|361.19|358.79|361.48|359.08|361.19|358.79|0
1633009870000|2021-09-30 13:51:10|361.33|358.93|361.48|359.08|361.48|359.08|361.33|358.93|0
1633009880000|2021-09-30 13:51:20|361.33|358.93|360.6|358.2|361.33|358.93|360.6|358.2|0
1633009890000|2021-09-30 13:51:30|360.89|358.49|361.19|358.79|361.19|358.79|360.74|358.34|0
1633009900000|2021-09-30 13:51:40|361.04|358.64|361.33|358.93|361.33|358.93|361.04|358.64|0
1633009910000|2021-09-30 13:51:50|361.04|358.64|361.77|359.37|361.77|359.37|361.04|358.64|0
1633009920000|2021-09-30 13:52:00|362.21|359.81|361.77|359.37|362.21|359.81|361.77|359.37|0
1633009930000|2021-09-30 13:52:10|361.92|359.52|361.33|358.93|361.92|359.52|361.33|358.93|0
1633009940000|2021-09-30 13:52:20|361.18|358.78|360.74|358.34|361.18|358.78|360.74|358.34|0
1633009950000|2021-09-30 13:52:30|360.89|358.49|361.48|359.08|361.48|359.08|360.89|358.49|0
1633009960000|2021-09-30 13:52:40|361.04|358.64|361.04|358.64|361.04|358.64|360.89|358.49|0
1633009970000|2021-09-30 13:52:50|361.18|358.78|361.48|359.08|361.63|359.23|361.18|358.78|0
1633009980000|2021-09-30 13:53:00|361.63|359.23|361.18|358.78|361.63|359.23|361.18|358.78|0
1633009990000|2021-09-30 13:53:10|361.33|358.93|361.04|358.64|361.33|358.93|360.89|358.49|0
1633010000000|2021-09-30 13:53:20|361.18|358.78|361.33|358.93|361.33|358.93|361.18|358.78|0
1633010010000|2021-09-30 13:53:30|361.63|359.23|362.07|359.67|362.07|359.67|361.63|359.23|0
1633010020000|2021-09-30 13:53:40|362.21|359.81|362.21|359.81|362.36|359.96|362.21|359.81|0
1633010030000|2021-09-30 13:53:50|362.66|360.26|362.8|360.4|362.8|360.4|362.51|360.11|0
1633010040000|2021-09-30 13:54:00|362.95|360.55|362.66|360.26|363.1|360.7|362.66|360.26|0
1633010050000|2021-09-30 13:54:10|362.51|360.11|362.36|359.96|362.51|360.11|362.36|359.96|0
1633010060000|2021-09-30 13:54:20|362.51|360.11|361.92|359.52|362.51|360.11|361.77|359.37|0
1633010070000|2021-09-30 13:54:30|361.77|359.37|362.07|359.67|362.21|359.81|361.77|359.37|0
1633010080000|2021-09-30 13:54:40|362.21|359.81|362.95|360.55|362.95|360.55|362.07|359.67|0
1633010090000|2021-09-30 13:54:50|362.66|360.26|362.58|360.18|362.66|360.26|362.58|360.18|0
1633010100000|2021-09-30 13:55:00|362.8|360.4|362.66|360.26|362.8|360.4|362.36|359.96|0
1633010110000|2021-09-30 13:55:10|362.51|360.11|362.8|360.4|362.95|360.55|362.51|360.11|0
1633010120000|2021-09-30 13:55:20|362.36|359.96|362.36|359.96|362.51|360.11|362.36|359.96|0
1633010130000|2021-09-30 13:55:30|362.21|359.81|362.07|359.67|362.36|359.96|362.07|359.67|0
1633010140000|2021-09-30 13:55:40|361.48|359.08|361.48|359.08|361.62|359.22|361.48|359.08|0
1633010150000|2021-09-30 13:55:50|361.77|359.37|361.48|359.08|361.77|359.37|361.48|359.08|0
1633010160000|2021-09-30 13:56:00|361.33|358.93|361.62|359.22|361.62|359.22|361.33|358.93|0
1633010170000|2021-09-30 13:56:10|362.07|359.67|362.36|359.96|362.36|359.96|362.07|359.67|0
1633010180000|2021-09-30 13:56:20|362.51|360.11|362.8|360.4|362.8|360.4|362.51|360.11|0
1633010190000|2021-09-30 13:56:30|362.51|360.11|362.36|359.96|362.51|360.11|362.36|359.96|0
1633010200000|2021-09-30 13:56:40|362.51|360.11|362.36|359.96|362.51|360.11|362.21|359.81|0
1633010210000|2021-09-30 13:56:50|362.65|360.25|362.51|360.11|362.65|360.25|362.51|360.11|0
1633010220000|2021-09-30 13:57:00|362.65|360.25|360.45|358.05|362.65|360.25|360.45|358.05|0
1633010230000|2021-09-30 13:57:10|360.01|357.61|359.71|357.31|360.01|357.61|359.71|357.31|0
1633010240000|2021-09-30 13:57:20|359.57|357.17|358.25|355.85|359.57|357.17|358.25|355.85|0
1633010250000|2021-09-30 13:57:30|358.4|356|358.25|355.85|358.4|356|358.25|355.85|0
1633010260000|2021-09-30 13:57:40|358.69|356.29|358.98|356.58|358.98|356.58|358.69|356.29|0
1633010270000|2021-09-30 13:57:50|359.13|356.73|359.13|356.73|359.27|356.87|359.13|356.73|0
1633010280000|2021-09-30 13:58:00|359.86|357.46|360.01|357.61|360.01|357.61|359.71|357.31|0
1633010290000|2021-09-30 13:58:10|359.71|357.31|359.27|356.87|359.71|357.31|359.27|356.87|0
1633010300000|2021-09-30 13:58:20|358.98|356.58|359.13|356.73|359.13|356.73|358.98|356.58|0
1633010310000|2021-09-30 13:58:30|358.98|356.58|358.69|356.29|358.98|356.58|358.54|356.14|0
1633010320000|2021-09-30 13:58:40|358.83|356.43|358.54|356.14|358.83|356.43|358.54|356.14|0
1633010330000|2021-09-30 13:58:50|358.69|356.29|358.54|356.14|358.69|356.29|358.54|356.14|0
1633010340000|2021-09-30 13:59:00|358.69|356.29|358.69|356.29|358.83|356.43|358.69|356.29|0
1633010350000|2021-09-30 13:59:10|358.54|356.14|357.81|355.41|358.54|356.14|357.81|355.41|0
1633010360000|2021-09-30 13:59:20|357.52|355.12|357.52|355.12|357.52|355.12|357.37|354.97|0
1633010370000|2021-09-30 13:59:30|357.66|355.26|357.66|355.26|357.81|355.41|357.66|355.26|0
1633010380000|2021-09-30 13:59:40|358.1|355.7|357.66|355.26|358.1|355.7|357.66|355.26|0
1633010390000|2021-09-30 13:59:50|357.52|355.12|357.96|355.56|357.96|355.56|357.52|355.12|0
1633010400000|2021-09-30 14:00:00|357.81|355.41|358.1|355.7|358.25|355.85|357.37|354.97|0
1633010410000|2021-09-30 14:00:10|357.96|355.56|357.22|354.82|357.96|355.56|357.22|354.82|0
1633010420000|2021-09-30 14:00:20|357.52|355.12|356.79|354.39|357.52|355.12|356.79|354.39|0
1633010430000|2021-09-30 14:00:30|357.08|354.68|357.08|354.68|357.22|354.82|356.93|354.53|0
1633010440000|2021-09-30 14:00:40|356.93|354.53|356.93|354.53|356.93|354.53|356.79|354.39|0
1633010450000|2021-09-30 14:00:50|357.22|354.82|356.79|354.39|357.22|354.82|356.79|354.39|0
1633010460000|2021-09-30 14:01:00|356.64|354.24|356.93|354.53|357.08|354.68|356.64|354.24|0
1633010470000|2021-09-30 14:01:10|356.79|354.39|357.52|355.12|357.52|355.12|356.79|354.39|0
1633010480000|2021-09-30 14:01:20|357.37|354.97|357.81|355.41|357.81|355.41|357.37|354.97|0
1633010490000|2021-09-30 14:01:30|357.66|355.26|357.22|354.82|357.66|355.26|357.22|354.82|0
1633010500000|2021-09-30 14:01:40|356.93|354.53|357.37|354.97|357.37|354.97|356.93|354.53|0
1633010510000|2021-09-30 14:01:50|357.52|355.12|357.37|354.97|357.52|355.12|357.22|354.82|0
1633010520000|2021-09-30 14:02:00|357.52|355.12|357.52|355.12|357.52|355.12|357.52|355.12|0
1633010530000|2021-09-30 14:02:10|357.37|354.97|358.25|355.85|358.25|355.85|357.37|354.97|0
1633010540000|2021-09-30 14:02:20|358.39|355.99|358.39|355.99|358.39|355.99|358.25|355.85|0
1633010550000|2021-09-30 14:02:30|358.25|355.85|358.39|355.99|358.39|355.99|358.25|355.85|0
1633010560000|2021-09-30 14:02:40|358.54|356.14|358.83|356.43|358.83|356.43|358.54|356.14|0
1633010570000|2021-09-30 14:02:50|358.69|356.29|358.1|355.7|358.98|356.58|358.1|355.7|0
1633010580000|2021-09-30 14:03:00|357.95|355.55|357.81|355.41|358.1|355.7|357.81|355.41|0
1633010590000|2021-09-30 14:03:10|357.66|355.26|357.95|355.55|357.95|355.55|357.66|355.26|0
1633010600000|2021-09-30 14:03:20|357.81|355.41|357.81|355.41|357.81|355.41|357.66|355.26|0
1633010610000|2021-09-30 14:03:30|357.08|354.68|357.51|355.11|357.51|355.11|357.08|354.68|0
1633010620000|2021-09-30 14:03:40|357.95|355.55|358.1|355.7|358.25|355.85|357.95|355.55|0
1633010630000|2021-09-30 14:03:50|357.95|355.55|358.1|355.7|358.1|355.7|357.81|355.41|0
1633010640000|2021-09-30 14:04:00|357.66|355.26|357.66|355.26|357.81|355.41|357.51|355.11|0
1633010650000|2021-09-30 14:04:10|357.37|354.97|357.73|355.33|357.73|355.33|357.37|354.97|0
1633010660000|2021-09-30 14:04:20|357.66|355.26|357.66|355.26|357.95|355.55|357.66|355.26|0
1633010670000|2021-09-30 14:04:30|357.95|355.55|357.66|355.26|357.95|355.55|357.66|355.26|0
1633010680000|2021-09-30 14:04:40|357.51|355.11|357.66|355.26|357.95|355.55|357.51|355.11|0
1633010690000|2021-09-30 14:04:50|357.81|355.41|357.66|355.26|357.81|355.41|357.66|355.26|0
1633010700000|2021-09-30 14:05:00|357.37|354.97|357.22|354.82|357.51|355.11|357.22|354.82|0
1633010710000|2021-09-30 14:05:10|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1633010720000|2021-09-30 14:05:20|357.08|354.68|356.49|354.09|357.08|354.68|356.49|354.09|0
1633010730000|2021-09-30 14:05:30|356.64|354.24|355.76|353.36|356.78|354.38|355.76|353.36|0
1633010740000|2021-09-30 14:05:40|355.62|353.22|355.62|353.22|355.62|353.22|355.32|352.92|0
1633010750000|2021-09-30 14:05:50|355.76|353.36|356.2|353.8|356.2|353.8|355.76|353.36|0
1633010760000|2021-09-30 14:06:00|356.34|353.94|356.05|353.65|356.34|353.94|355.91|353.51|0
1633010770000|2021-09-30 14:06:10|355.76|353.36|355.32|352.92|355.76|353.36|355.32|352.92|0
1633010780000|2021-09-30 14:06:20|355.47|353.07|355.18|352.78|355.47|353.07|355.18|352.78|0
1633010790000|2021-09-30 14:06:30|355.03|352.63|354.45|352.05|355.03|352.63|354.45|352.05|0
1633010800000|2021-09-30 14:06:40|354.16|351.76|353.14|350.74|354.16|351.76|353.14|350.74|0
1633010810000|2021-09-30 14:06:50|353|350.6|352.56|350.16|353|350.6|352.56|350.16|0
1633010820000|2021-09-30 14:07:00|352.7|350.3|351.83|349.43|352.7|350.3|351.83|349.43|0
1633010830000|2021-09-30 14:07:10|352.12|349.72|352.85|350.45|352.85|350.45|352.12|349.72|0
1633010840000|2021-09-30 14:07:20|351.98|349.58|352.12|349.72|352.12|349.72|351.83|349.43|0
1633010850000|2021-09-30 14:07:30|352.27|349.87|351.83|349.43|352.27|349.87|351.83|349.43|0
1633010860000|2021-09-30 14:07:40|351.98|349.58|351.69|349.29|351.98|349.58|351.69|349.29|0
1633010870000|2021-09-30 14:07:50|351.83|349.43|351.25|348.85|351.83|349.43|350.96|348.56|0
1633010880000|2021-09-30 14:08:00|351.69|349.29|351.4|349|351.69|349.29|351.4|349|0
1633010890000|2021-09-30 14:08:10|351.54|349.14|352.12|349.72|352.12|349.72|351.54|349.14|0
1633010900000|2021-09-30 14:08:20|352.27|349.87|352.7|350.3|352.85|350.45|352.27|349.87|0
1633010910000|2021-09-30 14:08:30|352.99|350.59|352.99|350.59|352.99|350.59|352.85|350.45|0
1633010920000|2021-09-30 14:08:40|353.29|350.89|353.58|351.18|353.58|351.18|353.14|350.74|0
1633010930000|2021-09-30 14:08:50|353.43|351.03|353.58|351.18|353.58|351.18|353.14|350.74|0
1633010940000|2021-09-30 14:09:00|353.29|350.89|353.58|351.18|354.01|351.61|353.29|350.89|0
1633010950000|2021-09-30 14:09:10|353.28|350.88|353.14|350.74|353.28|350.88|353.14|350.74|0
1633010960000|2021-09-30 14:09:20|352.85|350.45|353.14|350.74|353.14|350.74|352.85|350.45|0
1633010970000|2021-09-30 14:09:30|352.99|350.59|353.58|351.18|353.58|351.18|352.99|350.59|0
1633010980000|2021-09-30 14:09:40|353.43|351.03|353.72|351.32|353.72|351.32|353.43|351.03|0
1633010990000|2021-09-30 14:09:50|353.87|351.47|354.89|352.49|354.89|352.49|353.87|351.47|0
1633011000000|2021-09-30 14:10:00|355.32|352.92|355.32|352.92|355.61|353.21|355.32|352.92|0
1633011010000|2021-09-30 14:10:10|355.18|352.78|354.3|351.9|355.18|352.78|354.3|351.9|0
1633011020000|2021-09-30 14:10:20|354.45|352.05|354.3|351.9|354.59|352.19|354.3|351.9|0
1633011030000|2021-09-30 14:10:30|354.45|352.05|354.59|352.19|354.59|352.19|354.45|352.05|0
1633011040000|2021-09-30 14:10:40|355.47|353.07|356.2|353.8|356.2|353.8|355.47|353.07|0
1633011050000|2021-09-30 14:10:50|356.49|354.09|356.78|354.38|356.78|354.38|356.49|354.09|0
1633011060000|2021-09-30 14:11:00|356.49|354.09|356.05|353.65|356.63|354.23|356.05|353.65|0
1633011070000|2021-09-30 14:11:10|356.2|353.8|356.05|353.65|356.2|353.8|355.91|353.51|0
1633011080000|2021-09-30 14:11:20|355.9|353.5|355.76|353.36|356.05|353.65|355.76|353.36|0
1633011090000|2021-09-30 14:11:30|355.47|353.07|355.61|353.21|355.76|353.36|355.47|353.07|0
1633011100000|2021-09-30 14:11:40|355.32|352.92|354.88|352.48|355.32|352.92|354.88|352.48|0
1633011110000|2021-09-30 14:11:50|354.59|352.19|354.74|352.34|355.03|352.63|354.59|352.19|0
1633011120000|2021-09-30 14:12:00|354.45|352.05|354.45|352.05|354.59|352.19|354.45|352.05|0
1633011130000|2021-09-30 14:12:10|354.3|351.9|354.3|351.9|354.3|351.9|354.01|351.61|0
1633011140000|2021-09-30 14:12:20|354.16|351.76|354.45|352.05|354.45|352.05|354.16|351.76|0
1633011150000|2021-09-30 14:12:30|354.59|352.19|354.59|352.19|355.03|352.63|354.59|352.19|0
1633011160000|2021-09-30 14:12:40|355.03|352.63|354.59|352.19|355.18|352.78|354.59|352.19|0
1633011170000|2021-09-30 14:12:50|354.3|351.9|354.01|351.61|354.3|351.9|354.01|351.61|0
1633011180000|2021-09-30 14:13:00|353.86|351.46|354.3|351.9|354.3|351.9|353.86|351.46|0
1633011190000|2021-09-30 14:13:10|353.86|351.46|353.72|351.32|354.16|351.76|353.72|351.32|0
1633011200000|2021-09-30 14:13:20|353.43|351.03|353.43|351.03|353.43|351.03|352.99|350.59|0
1633011210000|2021-09-30 14:13:30|352.99|350.59|352.85|350.45|353.14|350.74|352.85|350.45|0
1633011220000|2021-09-30 14:13:40|352.99|350.59|352.7|350.3|352.99|350.59|352.56|350.16|0
1633011230000|2021-09-30 14:13:50|352.56|350.16|352.12|349.72|352.7|350.3|352.12|349.72|0
1633011240000|2021-09-30 14:14:00|351.98|349.58|352.7|350.3|352.85|350.45|351.98|349.58|0
1633011250000|2021-09-30 14:14:10|352.85|350.45|352.85|350.45|352.85|350.45|352.56|350.16|0
1633011260000|2021-09-30 14:14:20|352.99|350.59|352.85|350.45|352.99|350.59|352.85|350.45|0
1633011270000|2021-09-30 14:14:30|352.56|350.16|352.99|350.59|353.14|350.74|352.56|350.16|0
1633011280000|2021-09-30 14:14:40|352.7|350.3|352.27|349.87|352.7|350.3|352.27|349.87|0
1633011290000|2021-09-30 14:14:50|351.98|349.58|351.83|349.43|351.98|349.58|351.83|349.43|0
1633011300000|2021-09-30 14:15:00|351.98|349.58|352.27|349.87|352.27|349.87|351.83|349.43|0
1633011310000|2021-09-30 14:15:10|352.56|350.16|353.14|350.74|353.14|350.74|351.98|349.58|0
1633011320000|2021-09-30 14:15:20|353.57|351.17|354.01|351.61|354.01|351.61|353.43|351.03|0
1633011330000|2021-09-30 14:15:30|353.72|351.32|352.7|350.3|353.72|351.32|352.7|350.3|0
1633011340000|2021-09-30 14:15:40|352.85|350.45|353.57|351.17|353.57|351.17|352.85|350.45|0
1633011350000|2021-09-30 14:15:50|353.28|350.88|353.43|351.03|353.43|351.03|353.14|350.74|0
1633011360000|2021-09-30 14:16:00|353.72|351.32|354.45|352.05|354.88|352.48|353.72|351.32|0
1633011370000|2021-09-30 14:16:10|354.3|351.9|354.15|351.75|354.3|351.9|353.86|351.46|0
1633011380000|2021-09-30 14:16:20|354.59|352.19|354.45|352.05|354.59|352.19|354.15|351.75|0
1633011390000|2021-09-30 14:16:30|354.74|352.34|354.74|352.34|354.88|352.48|354.59|352.19|0
1633011400000|2021-09-30 14:16:40|354.45|352.05|355.9|353.5|355.9|353.5|354.45|352.05|0
1633011410000|2021-09-30 14:16:50|356.49|354.09|358.68|356.28|358.68|356.28|356.49|354.09|0
1633011420000|2021-09-30 14:17:00|358.39|355.99|357.8|355.4|358.39|355.99|357.8|355.4|0
1633011430000|2021-09-30 14:17:10|357.51|355.11|356.92|354.52|357.66|355.26|356.92|354.52|0
1633011440000|2021-09-30 14:17:20|356.78|354.38|357.36|354.96|357.66|355.26|356.78|354.38|0
1633011450000|2021-09-30 14:17:30|357.66|355.26|357.95|355.55|358.24|355.84|357.66|355.26|0
1633011460000|2021-09-30 14:17:40|357.8|355.4|357.66|355.26|357.8|355.4|357.51|355.11|0
1633011470000|2021-09-30 14:17:50|357.8|355.4|357.95|355.55|357.95|355.55|357.8|355.4|0
1633011480000|2021-09-30 14:18:00|358.53|356.13|358.53|356.13|358.53|356.13|358.24|355.84|0
1633011490000|2021-09-30 14:18:10|358.97|356.57|358.83|356.43|358.97|356.57|358.68|356.28|0
1633011500000|2021-09-30 14:18:20|358.97|356.57|358.83|356.43|358.97|356.57|358.83|356.43|0
1633011510000|2021-09-30 14:18:30|358.68|356.28|358.68|356.28|358.83|356.43|358.68|356.28|0
1633011520000|2021-09-30 14:18:40|358.53|356.13|358.09|355.69|358.68|356.28|358.09|355.69|0
1633011530000|2021-09-30 14:18:50|357.95|355.55|358.24|355.84|358.24|355.84|357.95|355.55|0
1633011540000|2021-09-30 14:19:00|358.39|355.99|357.95|355.55|358.39|355.99|357.95|355.55|0
1633011550000|2021-09-30 14:19:10|358.24|355.84|358.53|356.13|358.53|356.13|358.24|355.84|0
1633011560000|2021-09-30 14:19:20|358.97|356.57|358.53|356.13|358.97|356.57|358.53|356.13|0
1633011570000|2021-09-30 14:19:30|358.39|355.99|358.39|355.99|358.39|355.99|358.24|355.84|0
1633011580000|2021-09-30 14:19:40|358.24|355.84|358.24|355.84|358.24|355.84|358.09|355.69|0
1633011590000|2021-09-30 14:19:50|358.39|355.99|358.39|355.99|358.39|355.99|358.24|355.84|0
1633011600000|2021-09-30 14:20:00|358.24|355.84|357.95|355.55|358.39|355.99|357.95|355.55|0
1633011610000|2021-09-30 14:20:10|357.51|355.11|358.68|356.28|358.68|356.28|357.51|355.11|0
1633011620000|2021-09-30 14:20:20|358.53|356.13|359.27|356.87|359.27|356.87|358.53|356.13|0
1633011630000|2021-09-30 14:20:30|359.12|356.72|358.97|356.57|359.12|356.72|358.83|356.43|0
1633011640000|2021-09-30 14:20:40|358.39|355.99|358.09|355.69|358.39|355.99|358.09|355.69|0
1633011650000|2021-09-30 14:20:50|358.24|355.84|357.65|355.25|358.24|355.84|357.65|355.25|0
1633011660000|2021-09-30 14:21:00|357.36|354.96|356.78|354.38|357.36|354.96|356.78|354.38|0
1633011670000|2021-09-30 14:21:10|356.05|353.65|356.19|353.79|356.34|353.94|356.05|353.65|0
1633011680000|2021-09-30 14:21:20|355.32|352.92|354.73|352.33|355.32|352.92|354.73|352.33|0
1633011690000|2021-09-30 14:21:30|354.88|352.48|354.88|352.48|354.88|352.48|354.59|352.19|0
1633011700000|2021-09-30 14:21:40|354.73|352.33|354.59|352.19|355.03|352.63|354.59|352.19|0
1633011710000|2021-09-30 14:21:50|354.3|351.9|353.43|351.03|354.3|351.9|353.43|351.03|0
1633011720000|2021-09-30 14:22:00|353.57|351.17|353.72|351.32|353.72|351.32|353.35|350.95|0
1633011730000|2021-09-30 14:22:10|353.43|351.03|353.57|351.17|353.86|351.46|353.43|351.03|0
1633011740000|2021-09-30 14:22:20|353.28|350.88|352.99|350.59|353.28|350.88|352.99|350.59|0
1633011750000|2021-09-30 14:22:30|353.13|350.73|353.13|350.73|353.28|350.88|353.13|350.73|0
1633011760000|2021-09-30 14:22:40|352.99|350.59|353.72|351.32|353.72|351.32|352.99|350.59|0
1633011770000|2021-09-30 14:22:50|353.57|351.17|354.01|351.61|354.01|351.61|353.57|351.17|0
1633011780000|2021-09-30 14:23:00|353.86|351.46|353.72|351.32|354.15|351.75|353.72|351.32|0
1633011790000|2021-09-30 14:23:10|353.86|351.46|354.15|351.75|354.3|351.9|353.86|351.46|0
1633011800000|2021-09-30 14:23:20|354.01|351.61|353.42|351.02|354.01|351.61|353.42|351.02|0
1633011810000|2021-09-30 14:23:30|353.13|350.73|353.2|350.8|353.2|350.8|353.13|350.73|0
1633011820000|2021-09-30 14:23:40|353.42|351.02|353.72|351.32|353.72|351.32|353.28|350.88|0
1633011830000|2021-09-30 14:23:50|353.86|351.46|353.57|351.17|353.86|351.46|353.57|351.17|0
1633011840000|2021-09-30 14:24:00|353.86|351.46|354.15|351.75|354.44|352.04|353.86|351.46|0
1633011850000|2021-09-30 14:24:10|354.3|351.9|354.15|351.75|354.3|351.9|354.15|351.75|0
1633011860000|2021-09-30 14:24:20|354.01|351.61|354.01|351.61|354.15|351.75|354.01|351.61|0
1633011870000|2021-09-30 14:24:30|353.86|351.46|353.13|350.73|353.86|351.46|353.13|350.73|0
1633011880000|2021-09-30 14:24:40|352.99|350.59|352.99|350.59|353.42|351.02|352.99|350.59|0
1633011890000|2021-09-30 14:24:50|352.84|350.44|352.26|349.86|352.84|350.44|352.26|349.86|0
1633011900000|2021-09-30 14:25:00|352.12|349.72|352.41|350.01|352.41|350.01|352.12|349.72|0
1633011910000|2021-09-30 14:25:10|352.48|350.08|352.7|350.3|353.13|350.73|352.48|350.08|0
1633011920000|2021-09-30 14:25:20|353.28|350.88|353.28|350.88|353.42|351.02|353.28|350.88|0
1633011930000|2021-09-30 14:25:30|353.13|350.73|353.42|351.02|353.42|351.02|352.77|350.37|0
1633011940000|2021-09-30 14:25:40|353.57|351.17|353.28|350.88|353.57|351.17|353.28|350.88|0
1633011950000|2021-09-30 14:25:50|353.71|351.31|352.99|350.59|353.71|351.31|352.99|350.59|0
1633011960000|2021-09-30 14:26:00|353.71|351.31|354.15|351.75|354.15|351.75|353.71|351.31|0
1633011970000|2021-09-30 14:26:10|353.86|351.46|354.59|352.19|354.59|352.19|353.86|351.46|0
1633011980000|2021-09-30 14:26:20|354.44|352.04|354.59|352.19|354.59|352.19|354.44|352.04|0
1633011990000|2021-09-30 14:26:30|354.44|352.04|354.3|351.9|354.44|352.04|354|351.6|0
1633012000000|2021-09-30 14:26:40|354.44|352.04|354.44|352.04|354.44|352.04|354.3|351.9|0
1633012010000|2021-09-30 14:26:50|354.15|351.75|353.71|351.31|354.15|351.75|353.71|351.31|0
1633012020000|2021-09-30 14:27:00|354|351.6|354.59|352.19|354.59|352.19|354|351.6|0
1633012030000|2021-09-30 14:27:10|354.73|352.33|354.59|352.19|355.17|352.77|354.59|352.19|0
1633012040000|2021-09-30 14:27:20|354.44|352.04|355.46|353.06|355.61|353.21|354.44|352.04|0
1633012050000|2021-09-30 14:27:30|355.17|352.77|355.46|353.06|355.46|353.06|355.17|352.77|0
1633012060000|2021-09-30 14:27:40|355.17|352.77|354.88|352.48|355.17|352.77|354.88|352.48|0
1633012070000|2021-09-30 14:27:50|354.59|352.19|354.88|352.48|354.88|352.48|354.59|352.19|0
1633012080000|2021-09-30 14:28:00|355.02|352.62|355.46|353.06|355.46|353.06|355.02|352.62|0
1633012090000|2021-09-30 14:28:10|355.17|352.77|354.73|352.33|355.17|352.77|354.59|352.19|0
1633012100000|2021-09-30 14:28:20|354.15|351.75|353.71|351.31|354.15|351.75|353.71|351.31|0
1633012110000|2021-09-30 14:28:30|353.86|351.46|353.57|351.17|353.86|351.46|353.42|351.02|0
1633012120000|2021-09-30 14:28:40|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1633012130000|2021-09-30 14:28:50|353.57|351.17|354.44|352.04|354.44|352.04|353.57|351.17|0
1633012140000|2021-09-30 14:29:00|354.3|351.9|353.86|351.46|354.59|352.19|353.86|351.46|0
1633012150000|2021-09-30 14:29:10|354|351.6|353.42|351.02|354|351.6|353.42|351.02|0
1633012160000|2021-09-30 14:29:20|353.86|351.46|354|351.6|354|351.6|353.86|351.46|0
1633012170000|2021-09-30 14:29:30|353.57|351.17|353.57|351.17|353.86|351.46|353.57|351.17|0
1633012180000|2021-09-30 14:29:40|353.86|351.46|353.71|351.31|353.86|351.46|353.71|351.31|0
1633012190000|2021-09-30 14:29:50|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1633012200000|2021-09-30 14:30:00|353.42|351.02|353.04|350.64|353.42|351.02|352.02|349.62|0
1633012210000|2021-09-30 14:30:10|353.33|350.93|354.33|351.93|354.47|352.07|353.33|350.93|0
1633012220000|2021-09-30 14:30:20|354.4|352|353.45|351.05|354.4|352|353.45|351.05|0
1633012230000|2021-09-30 14:30:30|353.16|350.76|353.37|350.97|353.37|350.97|353.16|350.76|0
1633012240000|2021-09-30 14:30:40|353.44|351.04|352.72|350.32|353.44|351.04|352.72|350.32|0
1633012250000|2021-09-30 14:30:50|352.57|350.17|352.14|349.74|352.57|350.17|352.14|349.74|0
1633012260000|2021-09-30 14:31:00|352.43|350.03|350.9|348.5|352.43|350.03|350.9|348.5|0
1633012270000|2021-09-30 14:31:10|351.34|348.94|351.34|348.94|351.48|349.08|351.34|348.94|0
1633012280000|2021-09-30 14:31:20|351.76|349.36|352.63|350.23|352.63|350.23|351.76|349.36|0
1633012290000|2021-09-30 14:31:30|352.78|350.38|352.92|350.52|352.92|350.52|352.78|350.38|0
1633012300000|2021-09-30 14:31:40|352.78|350.38|352.78|350.38|352.92|350.52|352.78|350.38|0
1633012310000|2021-09-30 14:31:50|353.07|350.67|353.65|351.25|353.65|351.25|353.07|350.67|0
1633012320000|2021-09-30 14:32:00|353.79|351.39|353.21|350.81|353.79|351.39|353.21|350.81|0
1633012330000|2021-09-30 14:32:10|352.92|350.52|352.49|350.09|352.92|350.52|352.49|350.09|0
1633012340000|2021-09-30 14:32:20|352.63|350.23|353.36|350.96|353.36|350.96|352.63|350.23|0
1633012350000|2021-09-30 14:32:30|353.21|350.81|353.21|350.81|353.79|351.39|353.21|350.81|0
1633012360000|2021-09-30 14:32:40|352.78|350.38|352.49|350.09|352.78|350.38|352.49|350.09|0
1633012370000|2021-09-30 14:32:50|352.63|350.23|352.2|349.8|352.63|350.23|352.2|349.8|0
1633012380000|2021-09-30 14:33:00|351.76|349.36|352.63|350.23|352.63|350.23|351.76|349.36|0
1633012390000|2021-09-30 14:33:10|353.07|350.67|353.36|350.96|353.36|350.96|353.07|350.67|0
1633012400000|2021-09-30 14:33:20|353.5|351.1|354.08|351.68|354.08|351.68|353.5|351.1|0
1633012410000|2021-09-30 14:33:30|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1633012420000|2021-09-30 14:33:40|353.79|351.39|354.44|352.04|354.44|352.04|353.79|351.39|0
1633012430000|2021-09-30 14:33:50|354.96|352.56|355.1|352.7|355.1|352.7|354.96|352.56|0
1633012440000|2021-09-30 14:34:00|354.95|352.55|354.52|352.12|354.95|352.55|354.37|351.97|0
1633012450000|2021-09-30 14:34:10|354.23|351.83|354.15|351.75|354.23|351.83|354.08|351.68|0
1633012460000|2021-09-30 14:34:20|354.66|352.26|354.95|352.55|354.95|352.55|354.66|352.26|0
1633012470000|2021-09-30 14:34:30|354.81|352.41|355.25|352.85|355.25|352.85|354.66|352.26|0
1633012480000|2021-09-30 14:34:40|354.95|352.55|354.23|351.83|354.95|352.55|354.23|351.83|0
1633012490000|2021-09-30 14:34:50|354.37|351.97|354.81|352.41|354.81|352.41|354.37|351.97|0
1633012500000|2021-09-30 14:35:00|354.95|352.55|354.52|352.12|354.95|352.55|354.52|352.12|0
1633012510000|2021-09-30 14:35:10|354.66|352.26|354.66|352.26|354.66|352.26|354.66|352.26|0
1633012520000|2021-09-30 14:35:20|354.81|352.41|354.52|352.12|354.95|352.55|354.52|352.12|0
1633012530000|2021-09-30 14:35:30|354.37|351.97|354.37|351.97|354.52|352.12|354.37|351.97|0
1633012540000|2021-09-30 14:35:40|354.52|352.12|354.37|351.97|354.81|352.41|354.37|351.97|0
1633012550000|2021-09-30 14:35:50|354.66|352.26|355.39|352.99|355.39|352.99|354.66|352.26|0
1633012560000|2021-09-30 14:36:00|355.25|352.85|355.1|352.7|355.39|352.99|355.1|352.7|0
1633012570000|2021-09-30 14:36:10|354.95|352.55|354.37|351.97|355.1|352.7|354.37|351.97|0
1633012580000|2021-09-30 14:36:20|354.08|351.68|353.36|350.96|354.08|351.68|353.21|350.81|0
1633012590000|2021-09-30 14:36:30|353.65|351.25|353.72|351.32|353.94|351.54|353.65|351.25|0
1633012600000|2021-09-30 14:36:40|353.36|350.96|353.94|351.54|353.94|351.54|353.36|350.96|0
1633012610000|2021-09-30 14:36:50|353.79|351.39|353.36|350.96|353.79|351.39|353.14|350.74|0
1633012620000|2021-09-30 14:37:00|353.5|351.1|353.07|350.67|353.5|351.1|353.07|350.67|0
1633012630000|2021-09-30 14:37:10|353.36|350.96|353.36|350.96|353.36|350.96|353.21|350.81|0
1633012640000|2021-09-30 14:37:20|353.21|350.81|353.36|350.96|353.36|350.96|353.21|350.81|0
1633012650000|2021-09-30 14:37:30|353.5|351.1|353.21|350.81|353.5|351.1|353.21|350.81|0
1633012660000|2021-09-30 14:37:40|353.36|350.96|353.36|350.96|353.5|351.1|353.07|350.67|0
1633012670000|2021-09-30 14:37:50|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1633012680000|2021-09-30 14:38:00|353.36|350.96|353.36|350.96|353.36|350.96|353.21|350.81|0
1633012690000|2021-09-30 14:38:10|353.21|350.81|353.21|350.81|353.21|350.81|353.07|350.67|0
1633012700000|2021-09-30 14:38:20|353.5|351.1|353.5|351.1|353.5|351.1|353.36|350.96|0
1633012710000|2021-09-30 14:38:30|353.65|351.25|353.94|351.54|353.94|351.54|353.65|351.25|0
1633012720000|2021-09-30 14:38:40|354.23|351.83|354.23|351.83|354.23|351.83|354.23|351.83|0
1633012730000|2021-09-30 14:38:50|353.65|351.25|353.36|350.96|353.65|351.25|353.36|350.96|0
1633012740000|2021-09-30 14:39:00|353.5|351.1|353.35|350.95|353.65|351.25|353.21|350.81|0
1633012750000|2021-09-30 14:39:10|353.21|350.81|353.35|350.95|353.35|350.95|353.21|350.81|0
1633012760000|2021-09-30 14:39:20|353.06|350.66|353.94|351.54|353.94|351.54|353.06|350.66|0
1633012770000|2021-09-30 14:39:30|353.86|351.46|353.5|351.1|354.01|351.61|353.5|351.1|0
1633012780000|2021-09-30 14:39:40|353.65|351.25|353.79|351.39|353.79|351.39|353.35|350.95|0
1633012790000|2021-09-30 14:39:50|353.94|351.54|353.79|351.39|353.94|351.54|353.79|351.39|0
1633012800000|2021-09-30 14:40:00|353.94|351.54|353.35|350.95|353.94|351.54|353.35|350.95|0
1633012810000|2021-09-30 14:40:10|353.21|350.81|352.63|350.23|353.21|350.81|352.63|350.23|0
1633012820000|2021-09-30 14:40:20|352.34|349.94|352.19|349.79|352.48|350.08|352.19|349.79|0
1633012830000|2021-09-30 14:40:30|351.76|349.36|350.75|348.35|352.05|349.65|350.75|348.35|0
1633012840000|2021-09-30 14:40:40|350.31|347.91|349.3|346.9|350.31|347.91|349.3|346.9|0
1633012850000|2021-09-30 14:40:50|349.16|346.76|350.03|347.63|350.03|347.63|349.16|346.76|0
1633012860000|2021-09-30 14:41:00|349.88|347.48|350.46|348.06|350.6|348.2|349.88|347.48|0
1633012870000|2021-09-30 14:41:10|350.6|348.2|350.6|348.2|350.75|348.35|350.6|348.2|0
1633012880000|2021-09-30 14:41:20|350.89|348.49|351.18|348.78|351.18|348.78|350.89|348.49|0
1633012890000|2021-09-30 14:41:30|351.33|348.93|351.18|348.78|351.33|348.93|351.18|348.78|0
1633012900000|2021-09-30 14:41:40|351.04|348.64|351.18|348.78|351.47|349.07|351.04|348.64|0
1633012910000|2021-09-30 14:41:50|350.89|348.49|350.89|348.49|351.18|348.78|350.89|348.49|0
1633012920000|2021-09-30 14:42:00|351.61|349.21|352.19|349.79|352.34|349.94|351.61|349.21|0
1633012930000|2021-09-30 14:42:10|352.05|349.65|352.63|350.23|352.63|350.23|352.05|349.65|0
1633012940000|2021-09-30 14:42:20|352.34|349.94|352.19|349.79|352.48|350.08|352.19|349.79|0
1633012950000|2021-09-30 14:42:30|352.34|349.94|352.34|349.94|352.63|350.23|352.34|349.94|0
1633012960000|2021-09-30 14:42:40|352.19|349.79|351.9|349.5|352.19|349.79|351.9|349.5|0
1633012970000|2021-09-30 14:42:50|351.76|349.36|351.61|349.21|351.76|349.36|351.61|349.21|0
1633012980000|2021-09-30 14:43:00|351.76|349.36|351.18|348.78|351.76|349.36|351.18|348.78|0
1633012990000|2021-09-30 14:43:10|351.61|349.21|351.9|349.5|351.9|349.5|351.61|349.21|0
1633013000000|2021-09-30 14:43:20|352.19|349.79|352.63|350.23|352.7|350.3|352.19|349.79|0
1633013010000|2021-09-30 14:43:30|353.06|350.66|352.63|350.23|353.06|350.66|352.63|350.23|0
1633013020000|2021-09-30 14:43:40|352.48|350.08|352.34|349.94|352.63|350.23|352.34|349.94|0
1633013030000|2021-09-30 14:43:50|352.19|349.79|350.75|348.35|352.77|350.37|350.75|348.35|0
1633013040000|2021-09-30 14:44:00|350.6|348.2|350.6|348.2|350.6|348.2|350.46|348.06|0
1633013050000|2021-09-30 14:44:10|351.04|348.64|351.32|348.92|351.32|348.92|351.04|348.64|0
1633013060000|2021-09-30 14:44:20|351.18|348.78|351.32|348.92|351.32|348.92|351.18|348.78|0
1633013070000|2021-09-30 14:44:30|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1633013080000|2021-09-30 14:44:40|351.47|349.07|351.18|348.78|351.47|349.07|351.18|348.78|0
1633013090000|2021-09-30 14:44:50|351.04|348.64|351.32|348.92|351.32|348.92|351.04|348.64|0
1633013100000|2021-09-30 14:45:00|351.47|349.07|351.32|348.92|351.61|349.21|351.32|348.92|0
1633013110000|2021-09-30 14:45:10|350.75|348.35|350.31|347.91|350.75|348.35|350.31|347.91|0
1633013120000|2021-09-30 14:45:20|350.02|347.62|349.73|347.33|350.02|347.62|349.73|347.33|0
1633013130000|2021-09-30 14:45:30|349.88|347.48|349.88|347.48|350.17|347.77|349.73|347.33|0
1633013140000|2021-09-30 14:45:40|349.59|347.19|350.02|347.62|350.02|347.62|349.59|347.19|0
1633013150000|2021-09-30 14:45:50|349.88|347.48|350.17|347.77|350.17|347.77|349.88|347.48|0
1633013160000|2021-09-30 14:46:00|350.02|347.62|350.75|348.35|350.75|348.35|350.02|347.62|0
1633013170000|2021-09-30 14:46:10|350.6|348.2|350.46|348.06|350.6|348.2|350.46|348.06|0
1633013180000|2021-09-30 14:46:20|350.6|348.2|350.6|348.2|350.75|348.35|350.46|348.06|0
1633013190000|2021-09-30 14:46:30|350.89|348.49|350.75|348.35|350.89|348.49|350.75|348.35|0
1633013200000|2021-09-30 14:46:40|351.32|348.92|351.9|349.5|351.9|349.5|351.32|348.92|0
1633013210000|2021-09-30 14:46:50|351.61|349.21|351.76|349.36|351.76|349.36|351.61|349.21|0
1633013220000|2021-09-30 14:47:00|351.61|349.21|351.18|348.78|351.61|349.21|351.18|348.78|0
1633013230000|2021-09-30 14:47:10|351.47|349.07|350.75|348.35|351.47|349.07|350.75|348.35|0
1633013240000|2021-09-30 14:47:20|350.6|348.2|351.03|348.63|351.03|348.63|350.6|348.2|0
1633013250000|2021-09-30 14:47:30|351.32|348.92|351.9|349.5|351.9|349.5|351.32|348.92|0
1633013260000|2021-09-30 14:47:40|351.76|349.36|351.32|348.92|351.9|349.5|351.32|348.92|0
1633013270000|2021-09-30 14:47:50|351.47|349.07|351.76|349.36|351.76|349.36|351.47|349.07|0
1633013280000|2021-09-30 14:48:00|351.47|349.07|351.9|349.5|351.9|349.5|351.47|349.07|0
1633013290000|2021-09-30 14:48:10|352.05|349.65|351.76|349.36|352.05|349.65|351.61|349.21|0
1633013300000|2021-09-30 14:48:20|352.05|349.65|351.9|349.5|352.05|349.65|351.9|349.5|0
1633013310000|2021-09-30 14:48:30|352.05|349.65|351.76|349.36|352.05|349.65|351.76|349.36|0
1633013320000|2021-09-30 14:48:40|352.05|349.65|351.61|349.21|352.05|349.65|351.61|349.21|0
1633013330000|2021-09-30 14:48:50|351.47|349.07|351.32|348.92|351.47|349.07|351.32|348.92|0
1633013340000|2021-09-30 14:49:00|351.18|348.78|351.61|349.21|351.76|349.36|351.18|348.78|0
1633013350000|2021-09-30 14:49:10|351.76|349.36|351.18|348.78|351.76|349.36|351.18|348.78|0
1633013360000|2021-09-30 14:49:20|351.32|348.92|351.61|349.21|351.61|349.21|351.32|348.92|0
1633013370000|2021-09-30 14:49:30|351.32|348.92|351.32|348.92|351.47|349.07|351.18|348.78|0
1633013380000|2021-09-30 14:49:40|351.18|348.78|350.6|348.2|351.32|348.92|350.6|348.2|0
1633013390000|2021-09-30 14:49:50|350.46|348.06|350.31|347.91|350.46|348.06|350.31|347.91|0
1633013400000|2021-09-30 14:50:00|350.46|348.06|349.73|347.33|350.46|348.06|349.73|347.33|0
1633013410000|2021-09-30 14:50:10|350.02|347.62|349.73|347.33|350.02|347.62|349.73|347.33|0
1633013420000|2021-09-30 14:50:20|349.88|347.48|350.02|347.62|350.02|347.62|349.88|347.48|0
1633013430000|2021-09-30 14:50:30|350.17|347.77|350.17|347.77|350.31|347.91|350.17|347.77|0
1633013440000|2021-09-30 14:50:40|350.31|347.91|350.17|347.77|350.31|347.91|350.17|347.77|0
1633013450000|2021-09-30 14:50:50|350.02|347.62|349.88|347.48|350.02|347.62|349.88|347.48|0
1633013460000|2021-09-30 14:51:00|349.73|347.33|349.88|347.48|349.88|347.48|349.73|347.33|0
1633013470000|2021-09-30 14:51:10|349.3|346.9|348.72|346.32|349.3|346.9|348.72|346.32|0
1633013480000|2021-09-30 14:51:20|348.44|346.04|348.29|345.89|348.72|346.32|348.29|345.89|0
1633013490000|2021-09-30 14:51:30|348.43|346.03|348.43|346.03|348.58|346.18|348.43|346.03|0
1633013500000|2021-09-30 14:51:40|348.29|345.89|348.58|346.18|348.58|346.18|348.29|345.89|0
1633013510000|2021-09-30 14:51:50|349.3|346.9|349.3|346.9|349.44|347.04|349.3|346.9|0
1633013520000|2021-09-30 14:52:00|350.02|347.62|349.73|347.33|350.02|347.62|349.73|347.33|0
1633013530000|2021-09-30 14:52:10|350.02|347.62|350.45|348.05|350.45|348.05|350.02|347.62|0
1633013540000|2021-09-30 14:52:20|350.31|347.91|349.88|347.48|350.31|347.91|349.88|347.48|0
1633013550000|2021-09-30 14:52:30|350.02|347.62|350.89|348.49|350.89|348.49|350.02|347.62|0
1633013560000|2021-09-30 14:52:40|351.03|348.63|350.89|348.49|351.03|348.63|350.89|348.49|0
1633013570000|2021-09-30 14:52:50|350.74|348.34|350.89|348.49|350.89|348.49|350.74|348.34|0
1633013580000|2021-09-30 14:53:00|350.6|348.2|350.74|348.34|350.74|348.34|350.6|348.2|0
1633013590000|2021-09-30 14:53:10|350.6|348.2|350.02|347.62|350.6|348.2|350.02|347.62|0
1633013600000|2021-09-30 14:53:20|349.73|347.33|349.59|347.19|349.73|347.33|349.59|347.19|0
1633013610000|2021-09-30 14:53:30|349.44|347.04|349.15|346.75|349.44|347.04|349.15|346.75|0
1633013620000|2021-09-30 14:53:40|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1633013630000|2021-09-30 14:53:50|349.15|346.75|349.44|347.04|349.44|347.04|349.15|346.75|0
1633013640000|2021-09-30 14:54:00|349.59|347.19|349.59|347.19|349.88|347.48|349.59|347.19|0
1633013650000|2021-09-30 14:54:10|349.44|347.04|349.15|346.75|349.44|347.04|349.15|346.75|0
1633013660000|2021-09-30 14:54:20|348.87|346.47|348.72|346.32|348.87|346.47|348.58|346.18|0
1633013670000|2021-09-30 14:54:30|349.01|346.61|348.58|346.18|349.01|346.61|348.58|346.18|0
1633013680000|2021-09-30 14:54:40|348.72|346.32|348.65|346.25|348.72|346.32|348.58|346.18|0
1633013690000|2021-09-30 14:54:50|348.29|345.89|348.87|346.47|348.87|346.47|348.29|345.89|0
1633013700000|2021-09-30 14:55:00|348.58|346.18|348.15|345.75|348.58|346.18|348.15|345.75|0
1633013710000|2021-09-30 14:55:10|348.29|345.89|347.14|344.74|348.29|345.89|347.14|344.74|0
1633013720000|2021-09-30 14:55:20|346.13|343.73|346.71|344.31|346.71|344.31|345.7|343.3|0
1633013730000|2021-09-30 14:55:30|346.56|344.16|346.49|344.09|346.56|344.16|346.28|343.88|0
1633013740000|2021-09-30 14:55:40|346.28|343.88|345.13|342.73|346.28|343.88|345.13|342.73|0
1633013750000|2021-09-30 14:55:50|345.42|343.02|344.56|342.16|345.42|343.02|344.56|342.16|0
1633013760000|2021-09-30 14:56:00|344.7|342.3|345.7|343.3|345.7|343.3|344.7|342.3|0
1633013770000|2021-09-30 14:56:10|345.56|343.16|345.13|342.73|345.56|343.16|345.05|342.65|0
1633013780000|2021-09-30 14:56:20|345.42|343.02|345.7|343.3|345.7|343.3|345.42|343.02|0
1633013790000|2021-09-30 14:56:30|345.56|343.16|345.56|343.16|345.56|343.16|345.42|343.02|0
1633013800000|2021-09-30 14:56:40|345.85|343.45|346.13|343.73|346.13|343.73|345.56|343.16|0
1633013810000|2021-09-30 14:56:50|346.28|343.88|346.2|343.8|346.56|344.16|346.2|343.8|0
1633013820000|2021-09-30 14:57:00|346.71|344.31|346.42|344.02|346.71|344.31|346.42|344.02|0
1633013830000|2021-09-30 14:57:10|345.85|343.45|345.85|343.45|345.85|343.45|345.7|343.3|0
1633013840000|2021-09-30 14:57:20|346.56|344.16|345.12|342.72|346.56|344.16|345.12|342.72|0
1633013850000|2021-09-30 14:57:30|345.26|342.86|347.98|345.58|347.98|345.58|344.98|342.58|0
1633013860000|2021-09-30 14:57:40|348.13|345.73|348.56|346.16|348.7|346.3|348.13|345.73|0
1633013870000|2021-09-30 14:57:50|348.41|346.01|346.98|344.58|348.7|346.3|346.98|344.58|0
1633013880000|2021-09-30 14:58:00|346.55|344.15|346.55|344.15|346.98|344.58|346.55|344.15|0
1633013890000|2021-09-30 14:58:10|346.84|344.44|346.84|344.44|346.84|344.44|346.55|344.15|0
1633013900000|2021-09-30 14:58:20|346.69|344.29|346.41|344.01|346.69|344.29|346.26|343.86|0
1633013910000|2021-09-30 14:58:30|346.55|344.15|346.48|344.08|346.55|344.15|346.48|344.08|0
1633013920000|2021-09-30 14:58:40|346.55|344.15|346.55|344.15|346.98|344.58|346.55|344.15|0
1633013930000|2021-09-30 14:58:50|346.98|344.58|346.84|344.44|346.98|344.58|346.69|344.29|0
1633013940000|2021-09-30 14:59:00|346.69|344.29|347.13|344.73|347.13|344.73|346.69|344.29|0
1633013950000|2021-09-30 14:59:10|347.41|345.01|347.27|344.87|347.41|345.01|347.27|344.87|0
1633013960000|2021-09-30 14:59:20|346.98|344.58|346.69|344.29|347.13|344.73|346.69|344.29|0
1633013970000|2021-09-30 14:59:30|346.55|344.15|346.55|344.15|346.55|344.15|346.26|343.86|0
1633013980000|2021-09-30 14:59:40|346.12|343.72|346.41|344.01|346.41|344.01|346.12|343.72|0
1633013990000|2021-09-30 14:59:50|346.55|344.15|346.69|344.29|346.69|344.29|346.55|344.15|0
1633014000000|2021-09-30 15:00:00|346.41|344.01|346.26|343.86|346.41|344.01|345.98|343.58|0
1633014010000|2021-09-30 15:00:10|345.83|343.43|344.83|342.43|345.83|343.43|344.83|342.43|0
1633014020000|2021-09-30 15:00:20|344.97|342.57|345.55|343.15|345.55|343.15|344.97|342.57|0
1633014030000|2021-09-30 15:00:30|345.83|343.43|345.83|343.43|346.12|343.72|345.83|343.43|0
1633014040000|2021-09-30 15:00:40|345.76|343.36|345.55|343.15|345.83|343.43|345.55|343.15|0
1633014050000|2021-09-30 15:00:50|345.61|343.21|346.12|343.72|346.12|343.72|345.61|343.21|0
1633014060000|2021-09-30 15:01:00|346.26|343.86|346.62|344.22|347.27|344.87|346.26|343.86|0
1633014070000|2021-09-30 15:01:10|346.55|344.15|347.12|344.72|347.12|344.72|346.55|344.15|0
1633014080000|2021-09-30 15:01:20|347.41|345.01|346.98|344.58|347.41|345.01|346.98|344.58|0
1633014090000|2021-09-30 15:01:30|346.84|344.44|347.12|344.72|347.19|344.79|346.84|344.44|0
1633014100000|2021-09-30 15:01:40|347.27|344.87|347.56|345.16|347.56|345.16|347.27|344.87|0
1633014110000|2021-09-30 15:01:50|347.41|345.01|347.41|345.01|347.7|345.3|347.41|345.01|0
1633014120000|2021-09-30 15:02:00|346.84|344.44|347.56|345.16|347.56|345.16|346.84|344.44|0
1633014130000|2021-09-30 15:02:10|347.41|345.01|346.84|344.44|347.41|345.01|346.84|344.44|0
1633014140000|2021-09-30 15:02:20|346.41|344.01|346.41|344.01|346.55|344.15|346.41|344.01|0
1633014150000|2021-09-30 15:02:30|346.26|343.86|346.98|344.58|346.98|344.58|346.26|343.86|0
1633014160000|2021-09-30 15:02:40|347.12|344.72|347.19|344.79|347.19|344.79|346.84|344.44|0
1633014170000|2021-09-30 15:02:50|347.48|345.08|347.27|344.87|347.48|345.08|347.27|344.87|0
1633014180000|2021-09-30 15:03:00|347.56|345.16|347.41|345.01|347.56|345.16|347.12|344.72|0
1633014190000|2021-09-30 15:03:10|347.27|344.87|346.98|344.58|347.27|344.87|346.98|344.58|0
1633014200000|2021-09-30 15:03:20|346.69|344.29|346.69|344.29|346.84|344.44|346.69|344.29|0
1633014210000|2021-09-30 15:03:30|346.98|344.58|347.27|344.87|347.27|344.87|346.84|344.44|0
1633014220000|2021-09-30 15:03:40|347.41|345.01|347.12|344.72|347.41|345.01|347.12|344.72|0
1633014230000|2021-09-30 15:03:50|347.27|344.87|347.41|345.01|347.41|345.01|347.27|344.87|0
1633014240000|2021-09-30 15:04:00|347.12|344.72|348.13|345.73|348.13|345.73|347.12|344.72|0
1633014250000|2021-09-30 15:04:10|347.84|345.44|347.7|345.3|347.84|345.44|347.55|345.15|0
1633014260000|2021-09-30 15:04:20|347.99|345.59|348.13|345.73|348.13|345.73|347.7|345.3|0
1633014270000|2021-09-30 15:04:30|348.42|346.02|348.42|346.02|348.56|346.16|348.42|346.02|0
1633014280000|2021-09-30 15:04:40|348.49|346.09|347.84|345.44|348.49|346.09|347.84|345.44|0
1633014290000|2021-09-30 15:04:50|347.99|345.59|347.7|345.3|347.99|345.59|347.7|345.3|0
1633014300000|2021-09-30 15:05:00|348.27|345.87|348.42|346.02|348.42|346.02|348.13|345.73|0
1633014310000|2021-09-30 15:05:10|348.27|345.87|347.12|344.72|348.27|345.87|347.12|344.72|0
1633014320000|2021-09-30 15:05:20|347.34|344.94|347.41|345.01|347.41|345.01|347.27|344.87|0
1633014330000|2021-09-30 15:05:30|347.12|344.72|347.27|344.87|347.41|345.01|347.12|344.72|0
1633014340000|2021-09-30 15:05:40|347.62|345.22|348.13|345.73|348.13|345.73|347.62|345.22|0
1633014350000|2021-09-30 15:05:50|347.99|345.59|348.27|345.87|348.27|345.87|347.84|345.44|0
1633014360000|2021-09-30 15:06:00|348.42|346.02|347.99|345.59|348.42|346.02|347.99|345.59|0
1633014370000|2021-09-30 15:06:10|348.13|345.73|347.99|345.59|348.13|345.73|347.99|345.59|0
1633014380000|2021-09-30 15:06:20|348.13|345.73|348.71|346.31|348.71|346.31|348.13|345.73|0
1633014390000|2021-09-30 15:06:30|348.85|346.45|349.14|346.74|349.14|346.74|348.56|346.16|0
1633014400000|2021-09-30 15:06:40|348.99|346.59|349.43|347.03|349.43|347.03|348.99|346.59|0
1633014410000|2021-09-30 15:06:50|349.71|347.31|349.43|347.03|349.71|347.31|349.43|347.03|0
1633014420000|2021-09-30 15:07:00|349.71|347.31|349.86|347.46|349.86|347.46|349.71|347.31|0
1633014430000|2021-09-30 15:07:10|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1633014440000|2021-09-30 15:07:20|349.57|347.17|349.86|347.46|350|347.6|349.57|347.17|0
1633014450000|2021-09-30 15:07:30|350|347.6|349.86|347.46|350|347.6|349.86|347.46|0
1633014460000|2021-09-30 15:07:40|349.71|347.31|349.86|347.46|350.15|347.75|349.71|347.31|0
1633014470000|2021-09-30 15:07:50|349.71|347.31|349.28|346.88|349.71|347.31|349.14|346.74|0
1633014480000|2021-09-30 15:08:00|349.14|346.74|348.7|346.3|349.14|346.74|348.7|346.3|0
1633014490000|2021-09-30 15:08:10|348.85|346.45|348.99|346.59|349.14|346.74|348.85|346.45|0
1633014500000|2021-09-30 15:08:20|349.28|346.88|349.14|346.74|349.57|347.17|349.14|346.74|0
1633014510000|2021-09-30 15:08:30|349.43|347.03|349.71|347.31|349.71|347.31|349.43|347.03|0
1633014520000|2021-09-30 15:08:40|349.43|347.03|349.43|347.03|349.43|347.03|349.28|346.88|0
1633014530000|2021-09-30 15:08:50|349.28|346.88|348.63|346.23|349.28|346.88|348.63|346.23|0
1633014540000|2021-09-30 15:09:00|348.99|346.59|348.99|346.59|349.28|346.88|348.99|346.59|0
1633014550000|2021-09-30 15:09:10|348.7|346.3|348.7|346.3|348.85|346.45|348.63|346.23|0
1633014560000|2021-09-30 15:09:20|349.14|346.74|349.14|346.74|349.14|346.74|348.99|346.59|0
1633014570000|2021-09-30 15:09:30|349.57|347.17|349.71|347.31|349.71|347.31|349.57|347.17|0
1633014580000|2021-09-30 15:09:40|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1633014590000|2021-09-30 15:09:50|349.71|347.31|349.64|347.24|349.86|347.46|349.64|347.24|0
1633014600000|2021-09-30 15:10:00|349.71|347.31|350.15|347.75|350.15|347.75|349.57|347.17|0
1633014610000|2021-09-30 15:10:10|349.86|347.46|349.28|346.88|349.86|347.46|349.28|346.88|0
1633014620000|2021-09-30 15:10:20|349.71|347.31|349.57|347.17|350|347.6|349.57|347.17|0
1633014630000|2021-09-30 15:10:30|349.71|347.31|350.15|347.75|350.15|347.75|349.71|347.31|0
1633014640000|2021-09-30 15:10:40|350.29|347.89|350|347.6|350.29|347.89|350|347.6|0
1633014650000|2021-09-30 15:10:50|349.86|347.46|350|347.6|350.29|347.89|349.86|347.46|0
1633014660000|2021-09-30 15:11:00|349.86|347.46|350.36|347.96|350.36|347.96|349.86|347.46|0
1633014670000|2021-09-30 15:11:10|350.29|347.89|349.86|347.46|350.29|347.89|349.86|347.46|0
1633014680000|2021-09-30 15:11:20|350.15|347.75|350|347.6|350.15|347.75|350|347.6|0
1633014690000|2021-09-30 15:11:30|349.86|347.46|349.71|347.31|349.86|347.46|349.71|347.31|0
1633014700000|2021-09-30 15:11:40|349.57|347.17|349.57|347.17|349.71|347.31|349.57|347.17|0
1633014710000|2021-09-30 15:11:50|349.42|347.02|349.28|346.88|349.42|347.02|349.14|346.74|0
1633014720000|2021-09-30 15:12:00|348.99|346.59|349.14|346.74|349.28|346.88|348.99|346.59|0
1633014730000|2021-09-30 15:12:10|348.99|346.59|348.85|346.45|348.99|346.59|348.85|346.45|0
1633014740000|2021-09-30 15:12:20|348.56|346.16|348.85|346.45|349.14|346.74|348.56|346.16|0
1633014750000|2021-09-30 15:12:30|348.99|346.59|348.99|346.59|349.14|346.74|348.99|346.59|0
1633014760000|2021-09-30 15:12:40|349.06|346.66|349.14|346.74|349.14|346.74|348.99|346.59|0
1633014770000|2021-09-30 15:12:50|349.28|346.88|349.14|346.74|349.28|346.88|349.14|346.74|0
1633014780000|2021-09-30 15:13:00|349.28|346.88|349.42|347.02|349.42|347.02|349.28|346.88|0
1633014790000|2021-09-30 15:13:10|349.57|347.17|349.42|347.02|349.71|347.31|349.42|347.02|0
1633014800000|2021-09-30 15:13:20|349.57|347.17|349.14|346.74|349.57|347.17|349.14|346.74|0
1633014810000|2021-09-30 15:13:30|349.28|346.88|349.42|347.02|349.42|347.02|349.28|346.88|0
1633014820000|2021-09-30 15:13:40|349.57|347.17|349.71|347.31|349.71|347.31|349.57|347.17|0
1633014830000|2021-09-30 15:13:50|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1633014840000|2021-09-30 15:14:00|349.42|347.02|349.57|347.17|349.57|347.17|349.28|346.88|0
1633014850000|2021-09-30 15:14:10|349.42|347.02|349.42|347.02|349.42|347.02|349.28|346.88|0
1633014860000|2021-09-30 15:14:20|349.71|347.31|348.14|345.74|349.71|347.31|348.14|345.74|0
1633014870000|2021-09-30 15:14:30|348.28|345.88|349.14|346.74|349.29|346.89|348.28|345.88|0
1633014880000|2021-09-30 15:14:40|349.35|346.95|349|346.6|349.35|346.95|349|346.6|0
1633014890000|2021-09-30 15:14:50|349.14|346.74|349.28|346.88|349.28|346.88|349.14|346.74|0
1633014900000|2021-09-30 15:15:00|349.57|347.17|349.72|347.32|349.72|347.32|349.57|347.17|0
1633014910000|2021-09-30 15:15:10|349.57|347.17|349.72|347.32|349.72|347.32|349.57|347.17|0
1633014920000|2021-09-30 15:15:20|349.86|347.46|350.44|348.04|350.44|348.04|349.86|347.46|0
1633014930000|2021-09-30 15:15:30|350.73|348.33|351.45|349.05|351.45|349.05|350.73|348.33|0
1633014940000|2021-09-30 15:15:40|351.74|349.34|351.89|349.49|351.89|349.49|351.74|349.34|0
1633014950000|2021-09-30 15:15:50|352.18|349.78|351.6|349.2|352.18|349.78|351.6|349.2|0
1633014960000|2021-09-30 15:16:00|351.89|349.49|351.89|349.49|352.03|349.63|351.89|349.49|0
1633014970000|2021-09-30 15:16:10|351.6|349.2|351.45|349.05|351.6|349.2|351.45|349.05|0
1633014980000|2021-09-30 15:16:20|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1633014990000|2021-09-30 15:16:30|351.45|349.05|351.45|349.05|351.6|349.2|351.45|349.05|0
1633015000000|2021-09-30 15:16:40|351.6|349.2|351.89|349.49|352.03|349.63|351.6|349.2|0
1633015010000|2021-09-30 15:16:50|352.03|349.63|352.18|349.78|352.18|349.78|352.03|349.63|0
1633015020000|2021-09-30 15:17:00|352.32|349.92|352.03|349.63|352.32|349.92|351.89|349.49|0
1633015030000|2021-09-30 15:17:10|351.89|349.49|352.03|349.63|352.03|349.63|351.89|349.49|0
1633015040000|2021-09-30 15:17:20|352.18|349.78|354.52|352.12|354.52|352.12|352.18|349.78|0
1633015050000|2021-09-30 15:17:30|354.67|352.27|354.81|352.41|354.81|352.41|354.67|352.27|0
1633015060000|2021-09-30 15:17:40|354.24|351.84|354.53|352.13|354.82|352.42|354.24|351.84|0
1633015070000|2021-09-30 15:17:50|354.68|352.28|354.39|351.99|354.68|352.28|354.39|351.99|0
1633015080000|2021-09-30 15:18:00|354.53|352.13|354.24|351.84|354.53|352.13|354.24|351.84|0
1633015090000|2021-09-30 15:18:10|353.1|350.7|352.96|350.56|353.1|350.7|352.81|350.41|0
1633015100000|2021-09-30 15:18:20|352.81|350.41|353.25|350.85|353.25|350.85|352.81|350.41|0
1633015110000|2021-09-30 15:18:30|353.1|350.7|352.95|350.55|353.25|350.85|352.95|350.55|0
1633015120000|2021-09-30 15:18:40|353.25|350.85|353.39|350.99|353.39|350.99|353.1|350.7|0
1633015130000|2021-09-30 15:18:50|353.25|350.85|352.95|350.55|353.25|350.85|352.95|350.55|0
1633015140000|2021-09-30 15:19:00|352.81|350.41|352.95|350.55|352.95|350.55|352.81|350.41|0
1633015150000|2021-09-30 15:19:10|352.88|350.48|352.81|350.41|352.88|350.48|352.81|350.41|0
1633015160000|2021-09-30 15:19:20|352.95|350.55|352.95|350.55|353.1|350.7|352.95|350.55|0
1633015170000|2021-09-30 15:19:30|352.81|350.41|352.66|350.26|352.81|350.41|352.52|350.12|0
1633015180000|2021-09-30 15:19:40|352.81|350.41|352.37|349.97|352.81|350.41|352.37|349.97|0
1633015190000|2021-09-30 15:19:50|352.52|350.12|352.37|349.97|352.52|350.12|352.23|349.83|0
1633015200000|2021-09-30 15:20:00|352.08|349.68|352.37|349.97|352.37|349.97|352.08|349.68|0
1633015210000|2021-09-30 15:20:10|352.08|349.68|351.65|349.25|352.08|349.68|351.65|349.25|0
1633015220000|2021-09-30 15:20:20|351.79|349.39|351.21|348.81|351.79|349.39|351.21|348.81|0
1633015230000|2021-09-30 15:20:30|350.92|348.52|351.36|348.96|351.43|349.03|350.92|348.52|0
1633015240000|2021-09-30 15:20:40|351.21|348.81|351.36|348.96|351.36|348.96|351.21|348.81|0
1633015250000|2021-09-30 15:20:50|351.07|348.67|351.07|348.67|351.07|348.67|350.92|348.52|0
1633015260000|2021-09-30 15:21:00|350.92|348.52|351.07|348.67|351.07|348.67|350.92|348.52|0
1633015270000|2021-09-30 15:21:10|350.92|348.52|350.78|348.38|350.92|348.52|350.78|348.38|0
1633015280000|2021-09-30 15:21:20|350.63|348.23|350.78|348.38|350.78|348.38|350.63|348.23|0
1633015290000|2021-09-30 15:21:30|350.92|348.52|350.63|348.23|350.92|348.52|350.63|348.23|0
1633015300000|2021-09-30 15:21:40|350.78|348.38|350.63|348.23|350.78|348.38|350.63|348.23|0
1633015310000|2021-09-30 15:21:50|350.7|348.3|350.92|348.52|350.92|348.52|350.7|348.3|0
1633015320000|2021-09-30 15:22:00|350.78|348.38|350.78|348.38|350.78|348.38|350.49|348.09|0
1633015330000|2021-09-30 15:22:10|350.63|348.23|350.49|348.09|350.63|348.23|350.49|348.09|0
1633015340000|2021-09-30 15:22:20|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1633015350000|2021-09-30 15:22:30|350.2|347.8|350.34|347.94|350.34|347.94|350.2|347.8|0
1633015360000|2021-09-30 15:22:40|350.49|348.09|350.78|348.38|350.78|348.38|350.49|348.09|0
1633015370000|2021-09-30 15:22:50|350.63|348.23|350.34|347.94|350.63|348.23|350.2|347.8|0
1633015380000|2021-09-30 15:23:00|350.49|348.09|350.05|347.65|350.49|348.09|350.05|347.65|0
1633015390000|2021-09-30 15:23:10|350.2|347.8|350.34|347.94|350.34|347.94|350.05|347.65|0
1633015400000|2021-09-30 15:23:20|350.49|348.09|350.34|347.94|350.49|348.09|350.34|347.94|0
1633015420000|2021-09-30 15:23:40|350.49|348.09|350.63|348.23|350.63|348.23|350.49|348.09|0
1633015430000|2021-09-30 15:23:50|350.78|348.38|350.63|348.23|350.78|348.38|350.49|348.09|0
1633015440000|2021-09-30 15:24:00|350.49|348.09|350.34|347.94|350.63|348.23|350.34|347.94|0
1633015450000|2021-09-30 15:24:10|349.76|347.36|349.48|347.08|349.76|347.36|349.48|347.08|0
1633015460000|2021-09-30 15:24:20|349.76|347.36|349.33|346.93|349.76|347.36|349.33|346.93|0
1633015470000|2021-09-30 15:24:30|349.48|347.08|349.76|347.36|349.76|347.36|349.48|347.08|0
1633015480000|2021-09-30 15:24:40|349.62|347.22|349.33|346.93|349.62|347.22|349.33|346.93|0
1633015490000|2021-09-30 15:24:50|349.48|347.08|349.19|346.79|349.48|347.08|349.19|346.79|0
1633015500000|2021-09-30 15:25:00|349.04|346.64|348.75|346.35|349.04|346.64|348.75|346.35|0
1633015510000|2021-09-30 15:25:10|348.46|346.06|348.9|346.5|348.9|346.5|348.46|346.06|0
1633015520000|2021-09-30 15:25:20|349.04|346.64|349.47|347.07|349.47|347.07|349.04|346.64|0
1633015530000|2021-09-30 15:25:30|349.62|347.22|350.05|347.65|350.05|347.65|349.47|347.07|0
1633015540000|2021-09-30 15:25:40|349.91|347.51|349.76|347.36|349.91|347.51|349.76|347.36|0
1633015550000|2021-09-30 15:25:50|349.62|347.22|349.33|346.93|349.76|347.36|349.33|346.93|0
1633015560000|2021-09-30 15:26:00|349.19|346.79|349.26|346.86|349.33|346.93|349.19|346.79|0
1633015570000|2021-09-30 15:26:10|349.04|346.64|349.04|346.64|349.33|346.93|349.04|346.64|0
1633015580000|2021-09-30 15:26:20|348.75|346.35|349.04|346.64|349.04|346.64|348.75|346.35|0
1633015590000|2021-09-30 15:26:30|349.11|346.71|349.62|347.22|349.62|347.22|349.11|346.71|0
1633015600000|2021-09-30 15:26:40|349.33|346.93|349.76|347.36|349.76|347.36|349.33|346.93|0
1633015610000|2021-09-30 15:26:50|349.91|347.51|349.62|347.22|349.91|347.51|349.62|347.22|0
1633015620000|2021-09-30 15:27:00|349.76|347.36|350.05|347.65|350.05|347.65|349.62|347.22|0
1633015630000|2021-09-30 15:27:10|350.34|347.94|350.2|347.8|350.34|347.94|350.2|347.8|0
1633015640000|2021-09-30 15:27:20|349.76|347.36|349.47|347.07|349.76|347.36|349.47|347.07|0
1633015650000|2021-09-30 15:27:30|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1633015660000|2021-09-30 15:27:40|349.19|346.79|349.04|346.64|349.19|346.79|348.82|346.42|0
1633015670000|2021-09-30 15:27:50|349.19|346.79|349.33|346.93|349.47|347.07|349.19|346.79|0
1633015680000|2021-09-30 15:28:00|348.9|346.5|349.04|346.64|349.04|346.64|348.9|346.5|0
1633015690000|2021-09-30 15:28:10|349.18|346.78|349.18|346.78|349.18|346.78|348.97|346.57|0
1633015700000|2021-09-30 15:28:20|349.04|346.64|349.04|346.64|349.04|346.64|348.9|346.5|0
1633015710000|2021-09-30 15:28:30|348.9|346.5|349.33|346.93|349.33|346.93|348.9|346.5|0
1633015720000|2021-09-30 15:28:40|349.18|346.78|349.18|346.78|349.47|347.07|349.18|346.78|0
1633015730000|2021-09-30 15:28:50|349.33|346.93|349.33|346.93|349.33|346.93|349.18|346.78|0
1633015740000|2021-09-30 15:29:00|349.47|347.07|349.76|347.36|349.91|347.51|349.47|347.07|0
1633015750000|2021-09-30 15:29:10|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1633015760000|2021-09-30 15:29:20|349.76|347.36|350.05|347.65|350.05|347.65|349.76|347.36|0
1633015770000|2021-09-30 15:29:30|350.2|347.8|350.49|348.09|350.78|348.38|350.2|347.8|0
1633015780000|2021-09-30 15:29:40|350.63|348.23|350.92|348.52|350.92|348.52|350.49|348.09|0
1633015790000|2021-09-30 15:29:50|350.78|348.38|351.06|348.66|351.06|348.66|350.78|348.38|0
1633015800000|2021-09-30 15:30:00|350.92|348.52|350.77|348.37|350.92|348.52|350.49|348.09|0
1633015810000|2021-09-30 15:30:10|350.63|348.23|350.77|348.37|350.77|348.37|350.49|348.09|0
1633015820000|2021-09-30 15:30:20|350.92|348.52|350.49|348.09|350.92|348.52|350.2|347.8|0
1633015830000|2021-09-30 15:30:30|350.34|347.94|350.05|347.65|350.34|347.94|350.05|347.65|0
1633015840000|2021-09-30 15:30:40|349.76|347.36|349.76|347.36|349.76|347.36|349.62|347.22|0
1633015850000|2021-09-30 15:30:50|349.91|347.51|349.33|346.93|349.91|347.51|349.33|346.93|0
1633015860000|2021-09-30 15:31:00|349.47|347.07|349.76|347.36|349.91|347.51|349.47|347.07|0
1633015870000|2021-09-30 15:31:10|349.91|347.51|349.62|347.22|349.91|347.51|349.62|347.22|0
1633015880000|2021-09-30 15:31:20|349.47|347.07|348.89|346.49|349.47|347.07|348.89|346.49|0
1633015890000|2021-09-30 15:31:30|349.18|346.78|349.62|347.22|349.62|347.22|349.18|346.78|0
1633015900000|2021-09-30 15:31:40|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1633015910000|2021-09-30 15:31:50|349.62|347.22|349.47|347.07|349.62|347.22|349.47|347.07|0
1633015920000|2021-09-30 15:32:00|349.04|346.64|349.04|346.64|349.33|346.93|349.04|346.64|0
1633015930000|2021-09-30 15:32:10|348.89|346.49|349.18|346.78|349.33|346.93|348.89|346.49|0
1633015940000|2021-09-30 15:32:20|348.89|346.49|349.18|346.78|349.18|346.78|348.89|346.49|0
1633015950000|2021-09-30 15:32:30|349.04|346.64|348.89|346.49|349.04|346.64|348.89|346.49|0
1633015960000|2021-09-30 15:32:40|348.61|346.21|348.03|345.63|348.61|346.21|348.03|345.63|0
1633015970000|2021-09-30 15:32:50|347.16|344.76|347.16|344.76|347.16|344.76|346.88|344.48|0
1633015980000|2021-09-30 15:33:00|347.31|344.91|347.31|344.91|347.45|345.05|347.31|344.91|0
1633015990000|2021-09-30 15:33:10|346.88|344.48|347.31|344.91|347.31|344.91|346.88|344.48|0
1633016000000|2021-09-30 15:33:20|347.16|344.76|346.88|344.48|347.16|344.76|346.88|344.48|0
1633016010000|2021-09-30 15:33:30|346.59|344.19|346.44|344.04|346.59|344.19|346.3|343.9|0
1633016020000|2021-09-30 15:33:40|346.59|344.19|346.3|343.9|346.59|344.19|346.3|343.9|0
1633016030000|2021-09-30 15:33:50|346.59|344.19|347.02|344.62|347.02|344.62|346.59|344.19|0
1633016040000|2021-09-30 15:34:00|346.88|344.48|346.88|344.48|347.02|344.62|346.88|344.48|0
1633016050000|2021-09-30 15:34:10|346.59|344.19|345.58|343.18|346.59|344.19|345.58|343.18|0
1633016060000|2021-09-30 15:34:20|345.73|343.33|345.58|343.18|345.73|343.33|345.44|343.04|0
1633016070000|2021-09-30 15:34:30|345.44|343.04|345.01|342.61|345.44|343.04|345.01|342.61|0
1633016080000|2021-09-30 15:34:40|344.86|342.46|344.86|342.46|344.86|342.46|344.58|342.18|0
1633016090000|2021-09-30 15:34:50|344.72|342.32|344|341.6|344.72|342.32|344|341.6|0
1633016100000|2021-09-30 15:35:00|344.29|341.89|342.71|340.31|344.29|341.89|342.71|340.31|0
1633016110000|2021-09-30 15:35:10|342.86|340.46|343|340.6|343|340.6|342.43|340.03|0
1633016120000|2021-09-30 15:35:20|343.14|340.74|342.71|340.31|343.14|340.74|342.57|340.17|0
1633016130000|2021-09-30 15:35:30|342.86|340.46|343|340.6|343.29|340.89|342.86|340.46|0
1633016140000|2021-09-30 15:35:40|343.29|340.89|343.29|340.89|343.43|341.03|343.29|340.89|0
1633016150000|2021-09-30 15:35:50|343.14|340.74|343.86|341.46|344|341.6|343.14|340.74|0
1633016160000|2021-09-30 15:36:00|344.15|341.75|344|341.6|344.29|341.89|344|341.6|0
1633016170000|2021-09-30 15:36:10|343.57|341.17|343|340.6|343.57|341.17|343|340.6|0
1633016180000|2021-09-30 15:36:20|342.86|340.46|343.57|341.17|343.57|341.17|342.86|340.46|0
1633016190000|2021-09-30 15:36:30|343.72|341.32|344|341.6|344|341.6|343.72|341.32|0
1633016200000|2021-09-30 15:36:40|344.15|341.75|344.15|341.75|344.29|341.89|344.15|341.75|0
1633016210000|2021-09-30 15:36:50|344.29|341.89|344.15|341.75|344.29|341.89|344.15|341.75|0
1633016220000|2021-09-30 15:37:00|343.86|341.46|343.29|340.89|343.86|341.46|343.29|340.89|0
1633016230000|2021-09-30 15:37:10|343.57|341.17|343.29|340.89|343.57|341.17|343.14|340.74|0
1633016240000|2021-09-30 15:37:20|343|340.6|342.28|339.88|343|340.6|342.28|339.88|0
1633016250000|2021-09-30 15:37:30|342|339.6|345.02|342.62|345.02|342.62|339.43|337.03|0
1633016260000|2021-09-30 15:37:40|345.16|342.76|345.3|342.9|345.3|342.9|345.16|342.76|0
1633016270000|2021-09-30 15:37:50|345.16|342.76|342.87|340.47|345.16|342.76|342.87|340.47|0
1633016280000|2021-09-30 15:38:00|342.73|340.33|341.73|339.33|342.73|340.33|341.58|339.18|0
1633016290000|2021-09-30 15:38:10|342.01|339.61|341.58|339.18|342.01|339.61|341.58|339.18|0
1633016300000|2021-09-30 15:38:20|341.44|339.04|341.73|339.33|341.73|339.33|341.16|338.76|0
1633016310000|2021-09-30 15:38:30|341.87|339.47|341.87|339.47|342.01|339.61|341.87|339.47|0
1633016320000|2021-09-30 15:38:40|341.58|339.18|341.87|339.47|341.87|339.47|341.58|339.18|0
1633016330000|2021-09-30 15:38:50|341.44|339.04|341.44|339.04|341.58|339.18|341.44|339.04|0
1633016340000|2021-09-30 15:39:00|341.16|338.76|341.73|339.33|341.73|339.33|341.16|338.76|0
1633016350000|2021-09-30 15:39:10|342.01|339.61|342.44|340.04|342.73|340.33|342.01|339.61|0
1633016360000|2021-09-30 15:39:20|342.73|340.33|342.44|340.04|342.73|340.33|342.44|340.04|0
1633016370000|2021-09-30 15:39:30|342.87|340.47|342.58|340.18|342.87|340.47|342.44|340.04|0
1633016380000|2021-09-30 15:39:40|342.44|340.04|342.15|339.75|342.44|340.04|342.15|339.75|0
1633016390000|2021-09-30 15:39:50|342.01|339.61|341.87|339.47|342.01|339.61|341.87|339.47|0
1633016400000|2021-09-30 15:40:00|341.58|339.18|340.44|338.04|341.58|339.18|340.44|338.04|0
1633016410000|2021-09-30 15:40:10|340.59|338.19|341.16|338.76|341.16|338.76|340.59|338.19|0
1633016420000|2021-09-30 15:40:20|340.73|338.33|338.88|336.48|340.87|338.47|338.6|336.2|0
1633016430000|2021-09-30 15:40:30|338.74|336.34|338.74|336.34|338.74|336.34|338.6|336.2|0
1633016440000|2021-09-30 15:40:40|337.16|334.76|337.79|335.39|337.79|335.39|337.01|334.61|0
1633016450000|2021-09-30 15:40:50|337.86|335.46|338.01|335.61|338.01|335.61|337.72|335.32|0
1633016460000|2021-09-30 15:41:00|338.29|335.89|339.43|337.03|339.72|337.32|338.29|335.89|0
1633016470000|2021-09-30 15:41:10|339.29|336.89|339.15|336.75|339.29|336.89|339.01|336.61|0
1633016480000|2021-09-30 15:41:20|339.01|336.61|337.87|335.47|339.01|336.61|337.87|335.47|0
1633016490000|2021-09-30 15:41:30|337.59|335.19|338.3|335.9|338.3|335.9|337.44|335.04|0
1633016500000|2021-09-30 15:41:40|338.44|336.04|338.01|335.61|338.58|336.18|338.01|335.61|0
1633016510000|2021-09-30 15:41:50|338.15|335.75|337.3|334.9|338.15|335.75|337.3|334.9|0
1633016520000|2021-09-30 15:42:00|337.02|334.62|337.44|335.04|337.44|335.04|337.02|334.62|0
1633016530000|2021-09-30 15:42:10|337.59|335.19|338.15|335.75|338.15|335.75|337.59|335.19|0
1633016540000|2021-09-30 15:42:20|337.87|335.47|338.3|335.9|338.3|335.9|337.87|335.47|0
1633016550000|2021-09-30 15:42:30|338.01|335.61|337.73|335.33|338.01|335.61|337.73|335.33|0
1633016560000|2021-09-30 15:42:40|337.59|335.19|338.01|335.61|338.01|335.61|337.3|334.9|0
1633016570000|2021-09-30 15:42:50|337.87|335.47|337.87|335.47|337.87|335.47|337.73|335.33|0
1633016580000|2021-09-30 15:43:00|337.73|335.33|337.51|335.11|337.87|335.47|337.51|335.11|0
1633016590000|2021-09-30 15:43:10|338.01|335.61|338.44|336.04|338.44|336.04|338.01|335.61|0
1633016600000|2021-09-30 15:43:20|338.3|335.9|338.15|335.75|338.44|336.04|338.15|335.75|0
1633016610000|2021-09-30 15:43:30|337.87|335.47|338.08|335.68|338.08|335.68|337.87|335.47|0
1633016620000|2021-09-30 15:43:40|338.01|335.61|338.01|335.61|338.15|335.75|337.87|335.47|0
1633016630000|2021-09-30 15:43:50|338.15|335.75|337.87|335.47|338.3|335.9|337.87|335.47|0
1633016640000|2021-09-30 15:44:00|338.01|335.61|337.87|335.47|338.01|335.61|337.87|335.47|0
1633016650000|2021-09-30 15:44:10|338.01|335.61|338.44|336.04|338.44|336.04|338.01|335.61|0
1633016660000|2021-09-30 15:44:20|338.15|335.75|338.44|336.04|338.44|336.04|338.15|335.75|0
1633016670000|2021-09-30 15:44:30|338.29|335.89|338.58|336.18|338.58|336.18|338.29|335.89|0
1633016680000|2021-09-30 15:44:40|338.72|336.32|338.86|336.46|338.86|336.46|338.72|336.32|0
1633016690000|2021-09-30 15:44:50|339|336.6|339|336.6|339|336.6|339|336.6|0
1633016700000|2021-09-30 15:45:00|338.86|336.46|339|336.6|339|336.6|338.72|336.32|0
1633016710000|2021-09-30 15:45:10|338.86|336.46|338.86|336.46|338.86|336.46|338.72|336.32|0
1633016720000|2021-09-30 15:45:20|339|336.6|338.86|336.46|339|336.6|338.86|336.46|0
1633016730000|2021-09-30 15:45:30|338.44|336.04|338.29|335.89|338.5|336.1|338.29|335.89|0
1633016740000|2021-09-30 15:45:40|338.44|336.04|339.15|336.75|339.15|336.75|338.44|336.04|0
1633016750000|2021-09-30 15:45:50|339.29|336.89|339|336.6|339.29|336.89|339|336.6|0
1633016760000|2021-09-30 15:46:00|338.58|336.18|338.08|335.68|338.58|336.18|338.01|335.61|0
1633016770000|2021-09-30 15:46:10|338.01|335.61|338.15|335.75|338.29|335.89|338.01|335.61|0
1633016780000|2021-09-30 15:46:20|337.87|335.47|337.58|335.18|338.01|335.61|337.58|335.18|0
1633016790000|2021-09-30 15:46:30|337.3|334.9|337.44|335.04|337.44|335.04|337.16|334.76|0
1633016800000|2021-09-30 15:46:40|337.73|335.33|337.3|334.9|337.73|335.33|337.3|334.9|0
1633016810000|2021-09-30 15:46:50|337.44|335.04|337.87|335.47|337.87|335.47|337.44|335.04|0
1633016820000|2021-09-30 15:47:00|337.73|335.33|337.87|335.47|337.87|335.47|337.73|335.33|0
1633016830000|2021-09-30 15:47:10|338.15|335.75|338.29|335.89|338.29|335.89|337.87|335.47|0
1633016840000|2021-09-30 15:47:20|338.15|335.75|338.44|336.04|338.44|336.04|338.15|335.75|0
1633016850000|2021-09-30 15:47:30|338.29|335.89|337.3|334.9|338.29|335.89|337.3|334.9|0
1633016860000|2021-09-30 15:47:40|337.37|334.97|337.16|334.76|337.44|335.04|337.16|334.76|0
1633016870000|2021-09-30 15:47:50|337.3|334.9|336.88|334.48|337.3|334.9|336.66|334.26|0
1633016880000|2021-09-30 15:48:00|336.59|334.19|337.02|334.62|337.02|334.62|336.31|333.91|0
1633016890000|2021-09-30 15:48:10|336.88|334.48|337.02|334.62|337.02|334.62|336.88|334.48|0
1633016900000|2021-09-30 15:48:20|336.59|334.19|336.31|333.91|336.59|334.19|336.31|333.91|0
1633016910000|2021-09-30 15:48:30|336.03|333.63|335.32|332.92|336.03|333.63|335.32|332.92|0
1633016920000|2021-09-30 15:48:40|335.18|332.78|334.75|332.35|335.18|332.78|334.75|332.35|0
1633016930000|2021-09-30 15:48:50|334.61|332.21|333.91|331.51|334.61|332.21|333.91|331.51|0
1633016940000|2021-09-30 15:49:00|334.05|331.65|334.75|332.35|334.9|332.5|334.05|331.65|0
1633016950000|2021-09-30 15:49:10|334.9|332.5|334.61|332.21|334.9|332.5|334.19|331.79|0
1633016960000|2021-09-30 15:49:20|334.75|332.35|334.89|332.49|335.04|332.64|334.75|332.35|0
1633016970000|2021-09-30 15:49:30|335.04|332.64|335.04|332.64|335.04|332.64|334.75|332.35|0
1633016980000|2021-09-30 15:49:40|335.18|332.78|335.32|332.92|335.32|332.92|334.89|332.49|0
1633016990000|2021-09-30 15:49:50|335.6|333.2|335.6|333.2|335.6|333.2|335.46|333.06|0
1633017000000|2021-09-30 15:50:00|336.03|333.63|336.09|333.69|336.17|333.77|336.03|333.63|0
1633017010000|2021-09-30 15:50:10|336.31|333.91|336.03|333.63|336.45|334.05|336.03|333.63|0
1633017020000|2021-09-30 15:50:20|336.17|333.77|335.74|333.34|336.17|333.77|335.74|333.34|0
1633017030000|2021-09-30 15:50:30|335.6|333.2|335.18|332.78|335.6|333.2|335.18|332.78|0
1633017040000|2021-09-30 15:50:40|335.04|332.64|336.75|334.35|336.89|334.49|335.04|332.64|0
1633017050000|2021-09-30 15:50:50|336.61|334.21|336.61|334.21|336.75|334.35|336.61|334.21|0
1633017060000|2021-09-30 15:51:00|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1633017070000|2021-09-30 15:51:10|336.32|333.92|335.9|333.5|336.32|333.92|335.9|333.5|0
1633017080000|2021-09-30 15:51:20|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1633017090000|2021-09-30 15:51:30|335.9|333.5|335.62|333.22|335.9|333.5|335.62|333.22|0
1633017100000|2021-09-30 15:51:40|335.76|333.36|335.62|333.22|335.76|333.36|335.62|333.22|0
1633017110000|2021-09-30 15:51:50|335.34|332.94|335.05|332.65|335.34|332.94|335.05|332.65|0
1633017120000|2021-09-30 15:52:00|335.48|333.08|335.48|333.08|335.62|333.22|335.48|333.08|0
1633017130000|2021-09-30 15:52:10|335.2|332.8|335.62|333.22|335.62|333.22|335.2|332.8|0
1633017140000|2021-09-30 15:52:20|335.05|332.65|334.91|332.51|335.05|332.65|334.77|332.37|0
1633017150000|2021-09-30 15:52:30|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1633017160000|2021-09-30 15:52:40|335.76|333.36|335.48|333.08|335.9|333.5|335.48|333.08|0
1633017170000|2021-09-30 15:52:50|335.62|333.22|336.47|334.07|336.47|334.07|335.62|333.22|0
1633017180000|2021-09-30 15:53:00|336.75|334.35|337.03|334.63|337.03|334.63|336.75|334.35|0
1633017190000|2021-09-30 15:53:10|336.89|334.49|337.6|335.2|337.6|335.2|336.89|334.49|0
1633017200000|2021-09-30 15:53:20|337.88|335.48|337.74|335.34|337.88|335.48|337.74|335.34|0
1633017210000|2021-09-30 15:53:30|338.02|335.62|338.02|335.62|338.02|335.62|337.88|335.48|0
1633017220000|2021-09-30 15:53:40|337.88|335.48|337.45|335.05|337.88|335.48|337.45|335.05|0
1633017230000|2021-09-30 15:53:50|337.6|335.2|337.74|335.34|337.88|335.48|337.6|335.2|0
1633017240000|2021-09-30 15:54:00|337.6|335.2|337.45|335.05|337.88|335.48|337.45|335.05|0
1633017250000|2021-09-30 15:54:10|337.31|334.91|337.6|335.2|337.6|335.2|337.31|334.91|0
1633017260000|2021-09-30 15:54:20|337.45|335.05|337.45|335.05|337.45|335.05|337.31|334.91|0
1633017270000|2021-09-30 15:54:30|337.74|335.34|337.88|335.48|337.88|335.48|337.6|335.2|0
1633017280000|2021-09-30 15:54:40|338.02|335.62|338.16|335.76|338.16|335.76|338.02|335.62|0
1633017290000|2021-09-30 15:54:50|338.44|336.04|338.59|336.19|338.59|336.19|338.3|335.9|0
1633017300000|2021-09-30 15:55:00|338.44|336.04|338.3|335.9|338.44|336.04|338.02|335.62|0
1633017310000|2021-09-30 15:55:10|338.16|335.76|338.44|336.04|338.44|336.04|338.16|335.76|0
1633017320000|2021-09-30 15:55:20|338.3|335.9|338.16|335.76|338.3|335.9|338.02|335.62|0
1633017330000|2021-09-30 15:55:30|338.3|335.9|338.3|335.9|338.3|335.9|338.16|335.76|0
1633017340000|2021-09-30 15:55:40|338.16|335.76|338.44|336.04|338.44|336.04|338.16|335.76|0
1633017350000|2021-09-30 15:55:50|338.16|335.76|338.59|336.19|338.59|336.19|338.16|335.76|0
1633017360000|2021-09-30 15:56:00|338.44|336.04|338.73|336.33|338.73|336.33|338.44|336.04|0
1633017370000|2021-09-30 15:56:10|338.87|336.47|338.87|336.47|338.87|336.47|338.73|336.33|0
1633017380000|2021-09-30 15:56:20|338.73|336.33|338.3|335.9|338.73|336.33|338.3|335.9|0
1633017390000|2021-09-30 15:56:30|338.02|335.62|337.59|335.19|338.02|335.62|337.59|335.19|0
1633017400000|2021-09-30 15:56:40|337.74|335.34|338.16|335.76|338.16|335.76|337.74|335.34|0
1633017410000|2021-09-30 15:56:50|338.02|335.62|337.88|335.48|338.02|335.62|337.88|335.48|0
1633017420000|2021-09-30 15:57:00|337.74|335.34|338.16|335.76|338.16|335.76|337.74|335.34|0
1633017430000|2021-09-30 15:57:10|338.02|335.62|337.45|335.05|338.02|335.62|337.45|335.05|0
1633017440000|2021-09-30 15:57:20|337.59|335.19|337.45|335.05|337.59|335.19|337.31|334.91|0
1633017450000|2021-09-30 15:57:30|337.31|334.91|337.74|335.34|337.74|335.34|337.31|334.91|0
1633017460000|2021-09-30 15:57:40|337.59|335.19|336.89|334.49|337.59|335.19|336.75|334.35|0
1633017470000|2021-09-30 15:57:50|336.46|334.06|336.75|334.35|336.89|334.49|336.46|334.06|0
1633017480000|2021-09-30 15:58:00|336.89|334.49|336.75|334.35|336.89|334.49|336.75|334.35|0
1633017490000|2021-09-30 15:58:10|336.89|334.49|337.03|334.63|337.03|334.63|336.89|334.49|0
1633017500000|2021-09-30 15:58:20|337.45|335.05|338.02|335.62|338.16|335.76|337.45|335.05|0
1633017510000|2021-09-30 15:58:30|337.88|335.48|338.16|335.76|338.16|335.76|337.88|335.48|0
1633017520000|2021-09-30 15:58:40|338.44|336.04|338.16|335.76|338.44|336.04|337.88|335.48|0
1633017530000|2021-09-30 15:58:50|338.3|335.9|338.44|336.04|338.44|336.04|338.3|335.9|0
1633017540000|2021-09-30 15:59:00|338.3|335.9|338.02|335.62|338.3|335.9|338.02|335.62|0
1633017550000|2021-09-30 15:59:10|337.88|335.48|337.45|335.05|337.88|335.48|337.45|335.05|0
1633017560000|2021-09-30 15:59:20|337.59|335.19|338.3|335.9|338.3|335.9|337.45|335.05|0
1633017570000|2021-09-30 15:59:30|338.58|336.18|338.73|336.33|338.73|336.33|338.58|336.18|0
1633017580000|2021-09-30 15:59:40|338.3|335.9|338.3|335.9|338.44|336.04|338.3|335.9|0
1633017590000|2021-09-30 15:59:50|338.44|336.04|338.37|335.97|338.58|336.18|338.37|335.97|0
1633017600000|2021-09-30 16:00:00|338.16|335.76|337.73|335.33|338.16|335.76|337.59|335.19|0
1633017610000|2021-09-30 16:00:10|337.88|335.48|337.88|335.48|338.02|335.62|337.88|335.48|0
1633017620000|2021-09-30 16:00:20|338.02|335.62|338.87|336.47|338.87|336.47|338.02|335.62|0
1633017630000|2021-09-30 16:00:30|339.01|336.61|339.15|336.75|339.29|336.89|339.01|336.61|0
1633017640000|2021-09-30 16:00:40|339.01|336.61|339.43|337.03|339.44|337.04|339.01|336.61|0
1633017650000|2021-09-30 16:00:50|339.58|337.18|339.43|337.03|339.58|337.18|339.43|337.03|0
1633017660000|2021-09-30 16:01:00|339.58|337.18|339.43|337.03|339.58|337.18|339.43|337.03|0
1633017670000|2021-09-30 16:01:10|339.15|336.75|339.01|336.61|339.15|336.75|338.73|336.33|0
1633017680000|2021-09-30 16:01:20|339.15|336.75|338.73|336.33|339.15|336.75|338.73|336.33|0
1633017690000|2021-09-30 16:01:30|338.44|336.04|338.16|335.76|338.44|336.04|338.16|335.76|0
1633017700000|2021-09-30 16:01:40|337.88|335.48|338.02|335.62|338.02|335.62|337.88|335.48|0
1633017710000|2021-09-30 16:01:50|337.88|335.48|337.31|334.91|337.88|335.48|337.31|334.91|0
1633017720000|2021-09-30 16:02:00|337.17|334.77|336.6|334.2|337.17|334.77|336.6|334.2|0
1633017730000|2021-09-30 16:02:10|336.46|334.06|336.18|333.78|336.6|334.2|336.18|333.78|0
1633017740000|2021-09-30 16:02:20|336.6|334.2|336.32|333.92|337.03|334.63|336.32|333.92|0
1633017750000|2021-09-30 16:02:30|336.18|333.78|335.1|332.7|336.18|333.78|335.02|332.62|0
1633017760000|2021-09-30 16:02:40|334.67|332.27|335.1|332.7|335.1|332.7|334.67|332.27|0
1633017770000|2021-09-30 16:02:50|335.66|333.26|335.1|332.7|335.66|333.26|335.1|332.7|0
1633017780000|2021-09-30 16:03:00|335.24|332.84|335.66|333.26|335.66|333.26|335.24|332.84|0
1633017790000|2021-09-30 16:03:10|335.52|333.12|335.52|333.12|335.52|333.12|335.52|333.12|0
1633017800000|2021-09-30 16:03:20|335.94|333.54|334.81|332.41|335.94|333.54|334.81|332.41|0
1633017810000|2021-09-30 16:03:30|334.53|332.13|334.25|331.85|334.53|332.13|334.25|331.85|0
1633017820000|2021-09-30 16:03:40|334.39|331.99|334.81|332.41|334.81|332.41|334.25|331.85|0
1633017830000|2021-09-30 16:03:50|334.95|332.55|334.53|332.13|334.95|332.55|334.53|332.13|0
1633017840000|2021-09-30 16:04:00|333.97|331.57|334.11|331.71|334.25|331.85|333.97|331.57|0
1633017850000|2021-09-30 16:04:10|334.39|331.99|334.81|332.41|334.81|332.41|334.39|331.99|0
1633017860000|2021-09-30 16:04:20|334.67|332.27|334.81|332.41|334.81|332.41|334.39|331.99|0
1633017870000|2021-09-30 16:04:30|334.67|332.27|334.81|332.41|334.81|332.41|334.67|332.27|0
1633017880000|2021-09-30 16:04:40|334.53|332.13|334.11|331.71|334.53|332.13|334.11|331.71|0
1633017890000|2021-09-30 16:04:50|333.97|331.57|334.39|331.99|334.39|331.99|333.97|331.57|0
1633017900000|2021-09-30 16:05:00|334.11|331.71|334.32|331.92|334.39|331.99|334.11|331.71|0
1633017910000|2021-09-30 16:05:10|334.25|331.85|334.11|331.71|334.67|332.27|334.11|331.71|0
1633017920000|2021-09-30 16:05:20|333.97|331.57|333.97|331.57|334.11|331.71|333.97|331.57|0
1633017930000|2021-09-30 16:05:30|332.84|330.44|331.72|329.32|332.84|330.44|331.72|329.32|0
1633017940000|2021-09-30 16:05:40|332.28|329.88|332.7|330.3|332.7|330.3|332.28|329.88|0
1633017950000|2021-09-30 16:05:50|332.56|330.16|332.7|330.3|332.7|330.3|332|329.6|0
1633017960000|2021-09-30 16:06:00|332.42|330.02|333.12|330.72|333.26|330.86|332.42|330.02|0
1633017970000|2021-09-30 16:06:10|333.54|331.14|333.4|331|333.54|331.14|333.4|331|0
1633017980000|2021-09-30 16:06:20|333.54|331.14|333.26|330.86|333.54|331.14|333.19|330.79|0
1633017990000|2021-09-30 16:06:30|333.4|331|333.12|330.72|333.4|331|333.12|330.72|0
1633018000000|2021-09-30 16:06:40|332.98|330.58|332.84|330.44|332.98|330.58|332.84|330.44|0
1633018010000|2021-09-30 16:06:50|332.7|330.3|332.42|330.02|332.84|330.44|332.42|330.02|0
1633018020000|2021-09-30 16:07:00|332.56|330.16|332.14|329.74|332.56|330.16|332|329.6|0
1633018030000|2021-09-30 16:07:10|332.28|329.88|332.56|330.16|332.84|330.44|332.28|329.88|0
1633018040000|2021-09-30 16:07:20|332.42|330.02|332|329.6|332.42|330.02|332|329.6|0
1633018050000|2021-09-30 16:07:30|332.14|329.74|332|329.6|332.14|329.74|331.86|329.46|0
1633018060000|2021-09-30 16:07:40|332.14|329.74|332.28|329.88|332.28|329.88|332|329.6|0
1633018070000|2021-09-30 16:07:50|332.14|329.74|331.86|329.46|332.14|329.74|331.86|329.46|0
1633018080000|2021-09-30 16:08:00|332.14|329.74|331.72|329.32|332.14|329.74|331.72|329.32|0
1633018090000|2021-09-30 16:08:10|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1633018100000|2021-09-30 16:08:20|331.72|329.32|331.15|328.75|331.72|329.32|331.15|328.75|0
1633018110000|2021-09-30 16:08:30|331.01|328.61|330.59|328.19|331.01|328.61|330.59|328.19|0
1633018120000|2021-09-30 16:08:40|330.17|327.77|330.17|327.77|330.31|327.91|330.03|327.63|0
1633018130000|2021-09-30 16:08:50|330.03|327.63|329.47|327.07|330.03|327.63|329.47|327.07|0
1633018140000|2021-09-30 16:09:00|329.61|327.21|329.33|326.93|329.61|327.21|329.33|326.93|0
1633018150000|2021-09-30 16:09:10|329.47|327.07|329.05|326.65|329.47|327.07|329.05|326.65|0
1633018160000|2021-09-30 16:09:20|328.78|326.38|329.05|326.65|329.05|326.65|328.78|326.38|0
1633018170000|2021-09-30 16:09:30|328.78|326.38|328.64|326.24|328.78|326.38|328.5|326.1|0
1633018180000|2021-09-30 16:09:40|328.78|326.38|328.36|325.96|328.78|326.38|328.36|325.96|0
1633018190000|2021-09-30 16:09:50|328.08|325.68|328.08|325.68|328.36|325.96|327.94|325.54|0
1633018200000|2021-09-30 16:10:00|328.36|325.96|328.36|325.96|328.7|326.3|328.36|325.96|0
1633018210000|2021-09-30 16:10:10|328.64|326.24|328.5|326.1|328.78|326.38|328.5|326.1|0
1633018220000|2021-09-30 16:10:20|328.36|325.96|328.08|325.68|328.36|325.96|328.08|325.68|0
1633018230000|2021-09-30 16:10:30|328.36|325.96|328.78|326.38|328.78|326.38|328.22|325.82|0
1633018240000|2021-09-30 16:10:40|328.36|325.96|328.5|326.1|328.56|326.16|328.36|325.96|0
1633018250000|2021-09-30 16:10:50|328.91|326.51|329.05|326.65|329.05|326.65|328.77|326.37|0
1633018260000|2021-09-30 16:11:00|328.91|326.51|328.91|326.51|328.91|326.51|328.5|326.1|0
1633018270000|2021-09-30 16:11:10|329.05|326.65|330.03|327.63|330.03|327.63|329.05|326.65|0
1633018280000|2021-09-30 16:11:20|330.17|327.77|329.61|327.21|330.17|327.77|329.61|327.21|0
1633018290000|2021-09-30 16:11:30|329.19|326.79|329.89|327.49|329.89|327.49|329.19|326.79|0
1633018300000|2021-09-30 16:11:40|328.43|326.03|328.01|325.61|328.43|326.03|328.01|325.61|0
1633018310000|2021-09-30 16:11:50|328.29|325.89|327.17|324.77|328.29|325.89|327.17|324.77|0
1633018320000|2021-09-30 16:12:00|333.03|330.63|332.05|329.65|333.03|330.63|332.05|329.65|0
1633018330000|2021-09-30 16:12:10|332.19|329.79|332.33|329.93|332.47|330.07|332.19|329.79|0
1633018340000|2021-09-30 16:12:20|332.19|329.79|329.93|327.53|332.19|329.79|329.79|327.39|0
1633018350000|2021-09-30 16:12:30|330.07|327.67|329.07|326.67|330.07|327.67|329.07|326.67|0
1633018360000|2021-09-30 16:12:40|328.8|326.4|328.66|326.26|329.21|326.81|328.66|326.26|0
1633018370000|2021-09-30 16:12:50|328.38|325.98|328.66|326.26|328.66|326.26|328.38|325.98|0
1633018380000|2021-09-30 16:13:00|328.79|326.39|328.66|326.26|329.35|326.95|328.52|326.12|0
1633018390000|2021-09-30 16:13:10|328.93|326.53|328.52|326.12|328.93|326.53|328.52|326.12|0
1633018400000|2021-09-30 16:13:20|328.93|326.53|328.1|325.7|328.93|326.53|328.1|325.7|0
1633018410000|2021-09-30 16:13:30|327.68|325.28|327.68|325.28|327.82|325.42|327.68|325.28|0
1633018420000|2021-09-30 16:13:40|327.82|325.42|327.54|325.14|327.82|325.42|327.54|325.14|0
1633018430000|2021-09-30 16:13:50|327.68|325.28|327.54|325.14|327.68|325.28|327.54|325.14|0
1633018440000|2021-09-30 16:14:00|327.68|325.28|328.52|326.12|328.52|326.12|327.68|325.28|0
1633018450000|2021-09-30 16:14:10|328.93|326.53|328.79|326.39|329.35|326.95|328.79|326.39|0
1633018460000|2021-09-30 16:14:20|328.52|326.12|329.21|326.81|329.21|326.81|328.52|326.12|0
1633018470000|2021-09-30 16:14:30|328.79|326.39|328.93|326.53|328.93|326.53|328.66|326.26|0
1633018480000|2021-09-30 16:14:40|330.19|327.79|330.19|327.79|330.47|328.07|330.19|327.79|0
1633018490000|2021-09-30 16:14:50|330.33|327.93|330.75|328.35|330.75|328.35|330.33|327.93|0
1633018500000|2021-09-30 16:15:00|330.33|327.93|330.61|328.21|330.61|328.21|330.05|327.65|0
1633018510000|2021-09-30 16:15:10|331.17|328.77|330.89|328.49|331.17|328.77|330.89|328.49|0
1633018520000|2021-09-30 16:15:20|331.45|329.05|331.72|329.32|331.72|329.32|331.45|329.05|0
1633018530000|2021-09-30 16:15:30|331.86|329.46|330.75|328.35|331.86|329.46|330.75|328.35|0
1633018540000|2021-09-30 16:15:40|330.89|328.49|330.61|328.21|330.89|328.49|330.61|328.21|0
1633018550000|2021-09-30 16:15:50|330.47|328.07|330.47|328.07|330.61|328.21|330.47|328.07|0
1633018560000|2021-09-30 16:16:00|330.33|327.93|329.91|327.51|330.33|327.93|329.63|327.23|0
1633018570000|2021-09-30 16:16:10|330.33|327.93|329.35|326.95|330.33|327.93|329.35|326.95|0
1633018580000|2021-09-30 16:16:20|329.21|326.81|329.49|327.09|329.49|327.09|329.21|326.81|0
1633018590000|2021-09-30 16:16:30|329.21|326.81|329.77|327.37|329.77|327.37|329.21|326.81|0
1633018600000|2021-09-30 16:16:40|329.63|327.23|330.61|328.21|330.61|328.21|329.63|327.23|0
1633018610000|2021-09-30 16:16:50|330.47|328.07|331.03|328.63|331.03|328.63|330.33|327.93|0
1633018620000|2021-09-30 16:17:00|330.75|328.35|330.75|328.35|331.03|328.63|330.75|328.35|0
1633018630000|2021-09-30 16:17:10|331.3|328.9|331.16|328.76|331.37|328.97|331.03|328.63|0
1633018640000|2021-09-30 16:17:20|331.03|328.63|330.47|328.07|331.03|328.63|330.47|328.07|0
1633018650000|2021-09-30 16:17:30|330.33|327.93|330.19|327.79|330.33|327.93|330.19|327.79|0
1633018660000|2021-09-30 16:17:40|329.91|327.51|330.33|327.93|330.33|327.93|329.91|327.51|0
1633018670000|2021-09-30 16:17:50|330.47|328.07|329.91|327.51|330.47|328.07|329.91|327.51|0
1633018680000|2021-09-30 16:18:00|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1633018690000|2021-09-30 16:18:10|330.33|327.93|329.63|327.23|330.33|327.93|329.63|327.23|0
1633018700000|2021-09-30 16:18:20|329.77|327.37|329.63|327.23|329.77|327.37|329.63|327.23|0
1633018710000|2021-09-30 16:18:30|330.33|327.93|330.88|328.48|330.88|328.48|330.05|327.65|0
1633018720000|2021-09-30 16:18:40|330.75|328.35|330.75|328.35|330.75|328.35|330.47|328.07|0
1633018730000|2021-09-30 16:18:50|330.47|328.07|330.47|328.07|330.47|328.07|330.33|327.93|0
1633018740000|2021-09-30 16:19:00|330.74|328.34|330.33|327.93|330.74|328.34|330.33|327.93|0
1633018750000|2021-09-30 16:19:10|330.47|328.07|330.05|327.65|330.47|328.07|330.05|327.65|0
1633018760000|2021-09-30 16:19:20|329.91|327.51|329.63|327.23|329.91|327.51|329.63|327.23|0
1633018770000|2021-09-30 16:19:30|329.49|327.09|330.61|328.21|330.61|328.21|329.49|327.09|0
1633018780000|2021-09-30 16:19:40|330.74|328.34|330.74|328.34|330.88|328.48|330.6|328.2|0
1633018790000|2021-09-30 16:19:50|330.47|328.07|330.6|328.2|330.6|328.2|330.19|327.79|0
1633018800000|2021-09-30 16:20:00|330.74|328.34|331.3|328.9|331.3|328.9|330.74|328.34|0
1633018810000|2021-09-30 16:20:10|331.44|329.04|331.72|329.32|331.72|329.32|331.44|329.04|0
1633018820000|2021-09-30 16:20:20|331.58|329.18|331.86|329.46|332.14|329.74|331.58|329.18|0
1633018830000|2021-09-30 16:20:30|332|329.6|331.72|329.32|332|329.6|331.44|329.04|0
1633018840000|2021-09-30 16:20:40|331.58|329.18|330.88|328.48|331.58|329.18|330.88|328.48|0
1633018850000|2021-09-30 16:20:50|331.16|328.76|331.3|328.9|331.3|328.9|330.88|328.48|0
1633018860000|2021-09-30 16:21:00|331.16|328.76|331.02|328.62|331.16|328.76|331.02|328.62|0
1633018870000|2021-09-30 16:21:10|330.46|328.06|330.6|328.2|330.6|328.2|330.46|328.06|0
1633018880000|2021-09-30 16:21:20|330.74|328.34|330.6|328.2|330.74|328.34|330.6|328.2|0
1633018890000|2021-09-30 16:21:30|330.46|328.06|330.46|328.06|330.46|328.06|330.19|327.79|0
1633018900000|2021-09-30 16:21:40|330.19|327.79|331.3|328.9|331.3|328.9|330.19|327.79|0
1633018910000|2021-09-30 16:21:50|331.16|328.76|331.58|329.18|331.58|329.18|331.02|328.62|0
1633018920000|2021-09-30 16:22:00|331.44|329.04|331.58|329.18|331.58|329.18|331.44|329.04|0
1633018930000|2021-09-30 16:22:10|331.72|329.32|331.72|329.32|331.86|329.46|331.72|329.32|0
1633018940000|2021-09-30 16:22:20|331.86|329.46|332.84|330.44|332.84|330.44|331.86|329.46|0
1633018950000|2021-09-30 16:22:30|332.98|330.58|332|329.6|332.98|330.58|331.86|329.46|0
1633018960000|2021-09-30 16:22:40|331.86|329.46|331.44|329.04|332.14|329.74|331.44|329.04|0
1633018970000|2021-09-30 16:22:50|331.3|328.9|331.44|329.04|331.58|329.18|331.3|328.9|0
1633018980000|2021-09-30 16:23:00|331.16|328.76|331.02|328.62|331.16|328.76|330.88|328.48|0
1633018990000|2021-09-30 16:23:10|331.3|328.9|330.88|328.48|331.3|328.9|330.81|328.41|0
1633019000000|2021-09-30 16:23:20|330.74|328.34|331.44|329.04|331.44|329.04|330.74|328.34|0
1633019010000|2021-09-30 16:23:30|331.02|328.62|330.46|328.06|331.02|328.62|330.46|328.06|0
1633019020000|2021-09-30 16:23:40|330.74|328.34|330.46|328.06|330.74|328.34|330.32|327.92|0
1633019030000|2021-09-30 16:23:50|330.6|328.2|331.44|329.04|331.44|329.04|330.46|328.06|0
1633019040000|2021-09-30 16:24:00|330.88|328.48|330.46|328.06|331.16|328.76|330.46|328.06|0
1633019050000|2021-09-30 16:24:10|330.18|327.78|328.65|326.25|330.18|327.78|328.65|326.25|0
1633019060000|2021-09-30 16:24:20|328.51|326.11|329.21|326.81|329.21|326.81|328.51|326.11|0
1633019070000|2021-09-30 16:24:30|329.35|326.95|329.63|327.23|329.63|327.23|329.35|326.95|0
1633019080000|2021-09-30 16:24:40|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1633019090000|2021-09-30 16:24:50|329.21|326.81|329.07|326.67|329.21|326.81|328.93|326.53|0
1633019100000|2021-09-30 16:25:00|329.21|326.81|330.6|328.2|330.6|328.2|329.21|326.81|0
1633019110000|2021-09-30 16:25:10|330.74|328.34|331.58|329.18|331.58|329.18|330.74|328.34|0
1633019120000|2021-09-30 16:25:20|331.3|328.9|331.58|329.18|331.58|329.18|331.3|328.9|0
1633019130000|2021-09-30 16:25:30|331.86|329.46|332|329.6|332.56|330.16|331.86|329.46|0
1633019140000|2021-09-30 16:25:40|331.44|329.04|331.3|328.9|331.44|329.04|331.3|328.9|0
1633019150000|2021-09-30 16:25:50|330.88|328.48|332|329.6|332|329.6|330.88|328.48|0
1633019160000|2021-09-30 16:26:00|331.86|329.46|331.58|329.18|331.86|329.46|331.16|328.76|0
1633019170000|2021-09-30 16:26:10|331.37|328.97|331.23|328.83|331.37|328.97|331.02|328.62|0
1633019180000|2021-09-30 16:26:20|331.58|329.18|331.72|329.32|331.72|329.32|331.58|329.18|0
1633019190000|2021-09-30 16:26:30|331.58|329.18|331.3|328.9|331.58|329.18|331.16|328.76|0
1633019200000|2021-09-30 16:26:40|331.16|328.76|330.32|327.92|331.16|328.76|330.32|327.92|0
1633019210000|2021-09-30 16:26:50|330.46|328.06|330.46|328.06|330.6|328.2|330.46|328.06|0
1633019220000|2021-09-30 16:27:00|330.18|327.78|330.32|327.92|330.32|327.92|330.18|327.78|0
1633019230000|2021-09-30 16:27:10|330.6|328.2|330.74|328.34|330.74|328.34|330.46|328.06|0
1633019240000|2021-09-30 16:27:20|330.46|328.06|330.25|327.85|330.6|328.2|330.25|327.85|0
1633019250000|2021-09-30 16:27:30|330.32|327.92|330.6|328.2|330.6|328.2|330.32|327.92|0
1633019260000|2021-09-30 16:27:40|331.3|328.9|331.3|328.9|331.44|329.04|331.3|328.9|0
1633019270000|2021-09-30 16:27:50|331.44|329.04|331.58|329.18|331.58|329.18|331.44|329.04|0
1633019280000|2021-09-30 16:28:00|331.3|328.9|331.86|329.46|331.86|329.46|331.3|328.9|0
1633019290000|2021-09-30 16:28:10|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1633019300000|2021-09-30 16:28:20|332|329.6|331.02|328.62|332|329.6|331.02|328.62|0
1633019310000|2021-09-30 16:28:30|330.88|328.48|330.88|328.48|331.44|329.04|330.88|328.48|0
1633019320000|2021-09-30 16:28:40|330.74|328.34|330.88|328.48|330.88|328.48|330.6|328.2|0
1633019330000|2021-09-30 16:28:50|331.02|328.62|330.46|328.06|331.02|328.62|330.32|327.92|0
1633019340000|2021-09-30 16:29:00|330.32|327.92|330.88|328.48|330.88|328.48|330.32|327.92|0
1633019350000|2021-09-30 16:29:10|330.6|328.2|329.76|327.36|330.6|328.2|329.76|327.36|0
1633019360000|2021-09-30 16:29:20|329.9|327.5|329.62|327.22|330.04|327.64|329.62|327.22|0
1633019370000|2021-09-30 16:29:30|329.76|327.36|329.9|327.5|329.9|327.5|329.76|327.36|0
1633019380000|2021-09-30 16:29:40|330.04|327.64|329.9|327.5|330.04|327.64|329.9|327.5|0
1633019390000|2021-09-30 16:29:50|330.04|327.64|329.21|326.81|330.04|327.64|329.21|326.81|0
1633019400000|2021-09-30 16:30:00|329.07|326.67|327.95|325.55|329.07|326.67|327.95|325.55|0
1633019410000|2021-09-30 16:30:10|327.68|325.28|327.95|325.55|328.23|325.83|327.68|325.28|0
1633019420000|2021-09-30 16:30:20|327.81|325.41|327.95|325.55|327.95|325.55|327.67|325.27|0
1633019430000|2021-09-30 16:30:30|327.67|325.27|328.09|325.69|328.09|325.69|327.67|325.27|0
1633019440000|2021-09-30 16:30:40|328.37|325.97|329.21|326.81|329.21|326.81|328.37|325.97|0
1633019450000|2021-09-30 16:30:50|329.34|326.94|328.65|326.25|329.34|326.94|328.65|326.25|0
1633019460000|2021-09-30 16:31:00|328.51|326.11|327.95|325.55|328.51|326.11|327.95|325.55|0
1633019470000|2021-09-30 16:31:10|328.09|325.69|327.67|325.27|328.09|325.69|327.54|325.14|0
1633019480000|2021-09-30 16:31:20|327.54|325.14|327.54|325.14|327.67|325.27|327.54|325.14|0
1633019490000|2021-09-30 16:31:30|328.37|325.97|327.88|325.48|328.37|325.97|327.88|325.48|0
1633019500000|2021-09-30 16:31:40|327.67|325.27|328.37|325.97|328.37|325.97|327.67|325.27|0
1633019510000|2021-09-30 16:31:50|329.07|326.67|328.09|325.69|329.07|326.67|328.09|325.69|0
1633019520000|2021-09-30 16:32:00|327.67|325.27|327.95|325.55|327.95|325.55|327.67|325.27|0
1633019530000|2021-09-30 16:32:10|328.09|325.69|327.81|325.41|328.09|325.69|327.81|325.41|0
1633019540000|2021-09-30 16:32:20|327.95|325.55|327.95|325.55|327.95|325.55|327.81|325.41|0
1633019550000|2021-09-30 16:32:30|327.81|325.41|327.67|325.27|328.09|325.69|327.67|325.27|0
1633019560000|2021-09-30 16:32:40|327.54|325.14|327.95|325.55|327.95|325.55|327.54|325.14|0
1633019570000|2021-09-30 16:32:50|327.81|325.41|327.26|324.86|327.81|325.41|327.26|324.86|0
1633019580000|2021-09-30 16:33:00|327.4|325|327.4|325|327.4|325|327.4|325|0
1633019590000|2021-09-30 16:33:10|327.53|325.13|327.4|325|327.53|325.13|327.26|324.86|0
1633019600000|2021-09-30 16:33:20|327.12|324.72|327.4|325|327.4|325|327.12|324.72|0
1633019610000|2021-09-30 16:33:30|327.12|324.72|327.12|324.72|327.12|324.72|326.98|324.58|0
1633019620000|2021-09-30 16:33:40|326.98|324.58|326.98|324.58|327.12|324.72|326.98|324.58|0
1633019630000|2021-09-30 16:33:50|326.84|324.44|326.98|324.58|326.98|324.58|326.84|324.44|0
1633019640000|2021-09-30 16:34:00|327.4|325|327.4|325|327.95|325.55|327.4|325|0
1633019650000|2021-09-30 16:34:10|327.95|325.55|328.65|326.25|328.93|326.53|327.95|325.55|0
1633019660000|2021-09-30 16:34:20|328.93|326.53|329.2|326.8|329.2|326.8|328.93|326.53|0
1633019670000|2021-09-30 16:34:30|329.76|327.36|329.76|327.36|329.9|327.5|329.76|327.36|0
1633019680000|2021-09-30 16:34:40|330.18|327.78|330.6|328.2|330.6|328.2|330.04|327.64|0
1633019690000|2021-09-30 16:34:50|330.32|327.92|330.46|328.06|330.74|328.34|330.32|327.92|0
1633019700000|2021-09-30 16:35:00|330.74|328.34|329.62|327.22|330.74|328.34|329.62|327.22|0
1633019710000|2021-09-30 16:35:10|329.9|327.5|330.46|328.06|330.46|328.06|329.62|327.22|0
1633019720000|2021-09-30 16:35:20|330.88|328.48|330.74|328.34|331.16|328.76|330.74|328.34|0
1633019730000|2021-09-30 16:35:30|331.16|328.76|331.86|329.46|331.86|329.46|331.16|328.76|0
1633019740000|2021-09-30 16:35:40|332.98|330.58|332.98|330.58|333.54|331.14|332.98|330.58|0
1633019750000|2021-09-30 16:35:50|332.7|330.3|332.42|330.02|332.7|330.3|332.42|330.02|0
1633019760000|2021-09-30 16:36:00|331.72|329.32|331.72|329.32|331.86|329.46|331.72|329.32|0
1633019770000|2021-09-30 16:36:10|331.86|329.46|332.84|330.44|332.84|330.44|331.86|329.46|0
1633019780000|2021-09-30 16:36:20|332.56|330.16|331.58|329.18|332.56|330.16|331.58|329.18|0
1633019790000|2021-09-30 16:36:30|331.3|328.9|331.02|328.62|331.44|329.04|331.02|328.62|0
1633019800000|2021-09-30 16:36:40|331.16|328.76|331.44|329.04|331.58|329.18|331.16|328.76|0
1633019810000|2021-09-30 16:36:50|331.86|329.46|332.28|329.88|332.28|329.88|331.72|329.32|0
1633019820000|2021-09-30 16:37:00|332.7|330.3|332.42|330.02|332.84|330.44|332.42|330.02|0
1633019830000|2021-09-30 16:37:10|332.56|330.16|332.98|330.58|332.98|330.58|332.56|330.16|0
1633019840000|2021-09-30 16:37:20|332.42|330.02|332.14|329.74|332.42|330.02|332|329.6|0
1633019850000|2021-09-30 16:37:30|332.28|329.88|332|329.6|332.28|329.88|332|329.6|0
1633019860000|2021-09-30 16:37:40|331.72|329.32|331.86|329.46|331.86|329.46|331.72|329.32|0
1633019870000|2021-09-30 16:37:50|332|329.6|332.56|330.16|332.56|330.16|331.86|329.46|0
1633019880000|2021-09-30 16:38:00|332|329.6|332.42|330.02|332.42|330.02|332|329.6|0
1633019890000|2021-09-30 16:38:10|332.28|329.88|332.42|330.02|332.42|330.02|332.28|329.88|0
1633019900000|2021-09-30 16:38:20|332.56|330.16|332.42|330.02|332.7|330.3|332.42|330.02|0
1633019910000|2021-09-30 16:38:30|332.56|330.16|332.56|330.16|332.56|330.16|332.14|329.74|0
1633019920000|2021-09-30 16:38:40|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1633019930000|2021-09-30 16:38:50|332.56|330.16|332.7|330.3|332.84|330.44|332.56|330.16|0
1633019940000|2021-09-30 16:39:00|332.56|330.16|332.14|329.74|332.56|330.16|332.14|329.74|0
1633019950000|2021-09-30 16:39:10|332.2|329.8|332.14|329.74|332.28|329.88|332.14|329.74|0
1633019960000|2021-09-30 16:39:20|332.28|329.88|332.56|330.16|332.7|330.3|332.28|329.88|0
1633019970000|2021-09-30 16:39:30|332.28|329.88|332.42|330.02|332.56|330.16|332.13|329.73|0
1633019980000|2021-09-30 16:39:40|332.27|329.87|332.13|329.73|332.27|329.87|332.13|329.73|0
1633019990000|2021-09-30 16:39:50|332.06|329.66|332.27|329.87|332.27|329.87|332.06|329.66|0
1633020000000|2021-09-30 16:40:00|331.99|329.59|332.13|329.73|332.27|329.87|331.99|329.59|0
1633020010000|2021-09-30 16:40:10|331.99|329.59|331.44|329.04|331.99|329.59|331.44|329.04|0
1633020020000|2021-09-30 16:40:20|331.16|328.76|331.71|329.31|331.71|329.31|331.16|328.76|0
1633020030000|2021-09-30 16:40:30|331.44|329.04|331.71|329.31|331.85|329.45|331.43|329.03|0
1633020040000|2021-09-30 16:40:40|331.57|329.17|332.13|329.73|332.13|329.73|331.57|329.17|0
1633020050000|2021-09-30 16:40:50|331.99|329.59|331.99|329.59|332.13|329.73|331.99|329.59|0
1633020060000|2021-09-30 16:41:00|332.13|329.73|331.71|329.31|332.13|329.73|331.57|329.17|0
1633020070000|2021-09-30 16:41:10|331.99|329.59|332.69|330.29|332.69|330.29|331.99|329.59|0
1633020080000|2021-09-30 16:41:20|332.41|330.01|332.97|330.57|332.97|330.57|332.41|330.01|0
1633020090000|2021-09-30 16:41:30|332.69|330.29|332.27|329.87|332.69|330.29|332.13|329.73|0
1633020100000|2021-09-30 16:41:40|332.55|330.15|332.55|330.15|332.69|330.29|332.55|330.15|0
1633020110000|2021-09-30 16:41:50|332.27|329.87|332.13|329.73|332.27|329.87|332.13|329.73|0
1633020120000|2021-09-30 16:42:00|331.78|329.38|331.57|329.17|331.78|329.38|331.57|329.17|0
1633020130000|2021-09-30 16:42:10|331.29|328.89|330.32|327.92|331.29|328.89|330.32|327.92|0
1633020140000|2021-09-30 16:42:20|330.46|328.06|330.46|328.06|330.46|328.06|330.32|327.92|0
1633020150000|2021-09-30 16:42:30|330.88|328.48|330.88|328.48|331.15|328.75|330.88|328.48|0
1633020160000|2021-09-30 16:42:40|330.6|328.2|330.74|328.34|330.74|328.34|330.46|328.06|0
1633020170000|2021-09-30 16:42:50|330.6|328.2|330.87|328.47|330.87|328.47|330.6|328.2|0
1633020180000|2021-09-30 16:43:00|331.01|328.61|330.32|327.92|331.01|328.61|330.32|327.92|0
1633020190000|2021-09-30 16:43:10|330.18|327.78|330.32|327.92|330.46|328.06|330.18|327.78|0
1633020200000|2021-09-30 16:43:20|330.6|328.2|330.46|328.06|330.6|328.2|330.32|327.92|0
1633020210000|2021-09-30 16:43:30|330.73|328.33|330.73|328.33|330.73|328.33|330.6|328.2|0
1633020220000|2021-09-30 16:43:40|330.87|328.47|331.43|329.03|331.71|329.31|330.87|328.47|0
1633020230000|2021-09-30 16:43:50|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1633020240000|2021-09-30 16:44:00|331.71|329.31|331.85|329.45|331.99|329.59|331.71|329.31|0
1633020250000|2021-09-30 16:44:10|331.43|329.03|331.01|328.61|331.57|329.17|331.01|328.61|0
1633020260000|2021-09-30 16:44:20|330.87|328.47|330.87|328.47|330.87|328.47|330.73|328.33|0
1633020270000|2021-09-30 16:44:30|331.01|328.61|331.29|328.89|331.29|328.89|331.01|328.61|0
1633020280000|2021-09-30 16:44:40|330.87|328.47|330.87|328.47|331.01|328.61|330.87|328.47|0
1633020290000|2021-09-30 16:44:50|331.01|328.61|331.15|328.75|331.15|328.75|331.01|328.61|0
1633020300000|2021-09-30 16:45:00|330.87|328.47|330.87|328.47|331.15|328.75|330.87|328.47|0
1633020310000|2021-09-30 16:45:10|331.01|328.61|331.01|328.61|331.01|328.61|330.87|328.47|0
1633020320000|2021-09-30 16:45:20|331.15|328.75|330.73|328.33|331.43|329.03|330.73|328.33|0
1633020330000|2021-09-30 16:45:30|330.32|327.92|330.32|327.92|330.32|327.92|330.04|327.64|0
1633020340000|2021-09-30 16:45:40|330.18|327.78|329.76|327.36|330.32|327.92|329.76|327.36|0
1633020350000|2021-09-30 16:45:50|329.62|327.22|329.9|327.5|329.9|327.5|329.62|327.22|0
1633020360000|2021-09-30 16:46:00|330.04|327.64|329.9|327.5|330.04|327.64|329.9|327.5|0
1633020370000|2021-09-30 16:46:10|330.04|327.64|331.01|328.61|331.15|328.75|330.04|327.64|0
1633020380000|2021-09-30 16:46:20|331.43|329.03|331.43|329.03|331.43|329.03|331.29|328.89|0
1633020390000|2021-09-30 16:46:30|331.99|329.59|331.85|329.45|331.99|329.59|331.85|329.45|0
1633020400000|2021-09-30 16:46:40|331.99|329.59|331.85|329.45|331.99|329.59|331.85|329.45|0
1633020410000|2021-09-30 16:46:50|332.13|329.73|332.13|329.73|332.27|329.87|332.13|329.73|0
1633020420000|2021-09-30 16:47:00|332.06|329.66|332.55|330.15|332.55|330.15|332.06|329.66|0
1633020430000|2021-09-30 16:47:10|332.41|330.01|331.99|329.59|332.41|330.01|331.99|329.59|0
1633020440000|2021-09-30 16:47:20|332.13|329.73|332.55|330.15|332.55|330.15|332.13|329.73|0
1633020450000|2021-09-30 16:47:30|332.41|330.01|332.13|329.73|332.41|330.01|332.13|329.73|0
1633020460000|2021-09-30 16:47:40|331.85|329.45|332.69|330.29|332.69|330.29|331.85|329.45|0
1633020470000|2021-09-30 16:47:50|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633020480000|2021-09-30 16:48:00|332.83|330.43|332.97|330.57|332.97|330.57|332.83|330.43|0
1633020490000|2021-09-30 16:48:10|333.11|330.71|333.11|330.71|333.11|330.71|332.97|330.57|0
1633020500000|2021-09-30 16:48:20|333.39|330.99|333.81|331.41|333.95|331.55|333.39|330.99|0
1633020510000|2021-09-30 16:48:30|333.67|331.27|333.81|331.41|333.95|331.55|333.67|331.27|0
1633020520000|2021-09-30 16:48:40|333.95|331.55|333.81|331.41|333.95|331.55|333.74|331.34|0
1633020530000|2021-09-30 16:48:50|333.95|331.55|334.09|331.69|334.09|331.69|333.95|331.55|0
1633020540000|2021-09-30 16:49:00|333.95|331.55|334.09|331.69|334.09|331.69|333.81|331.41|0
1633020550000|2021-09-30 16:49:10|333.81|331.41|333.53|331.13|333.81|331.41|333.53|331.13|0
1633020560000|2021-09-30 16:49:20|333.67|331.27|334.09|331.69|334.09|331.69|333.67|331.27|0
1633020570000|2021-09-30 16:49:30|333.81|331.41|334.09|331.69|334.09|331.69|333.81|331.41|0
1633020580000|2021-09-30 16:49:40|334.16|331.76|334.23|331.83|334.23|331.83|334.16|331.76|0
1633020590000|2021-09-30 16:49:50|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1633020600000|2021-09-30 16:50:00|334.23|331.83|334.23|331.83|334.23|331.83|334.09|331.69|0
1633020610000|2021-09-30 16:50:10|333.95|331.55|334.09|331.69|334.09|331.69|333.81|331.41|0
1633020620000|2021-09-30 16:50:20|334.37|331.97|334.37|331.97|334.37|331.97|334.23|331.83|0
1633020630000|2021-09-30 16:50:30|334.23|331.83|334.23|331.83|334.37|331.97|334.23|331.83|0
1633020640000|2021-09-30 16:50:40|334.09|331.69|334.09|331.69|334.23|331.83|334.09|331.69|0
1633020650000|2021-09-30 16:50:50|333.95|331.55|333.81|331.41|333.95|331.55|333.81|331.41|0
1633020660000|2021-09-30 16:51:00|333.67|331.27|333.25|330.85|333.67|331.27|333.25|330.85|0
1633020670000|2021-09-30 16:51:10|333.11|330.71|333.11|330.71|333.25|330.85|333.11|330.71|0
1633020680000|2021-09-30 16:51:20|332.97|330.57|332.97|330.57|333.11|330.71|332.97|330.57|0
1633020690000|2021-09-30 16:51:30|333.39|330.99|333.11|330.71|333.39|330.99|333.11|330.71|0
1633020700000|2021-09-30 16:51:40|333.25|330.85|333.53|331.13|333.53|331.13|333.25|330.85|0
1633020710000|2021-09-30 16:51:50|333.39|330.99|333.81|331.41|333.81|331.41|333.39|330.99|0
1633020720000|2021-09-30 16:52:00|333.67|331.27|333.53|331.13|333.67|331.27|333.53|331.13|0
1633020730000|2021-09-30 16:52:10|333.81|331.41|334.23|331.83|334.23|331.83|333.81|331.41|0
1633020740000|2021-09-30 16:52:20|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1633020750000|2021-09-30 16:52:30|334.51|332.11|334.37|331.97|334.51|332.11|334.37|331.97|0
1633020760000|2021-09-30 16:52:40|334.23|331.83|334.72|332.32|334.8|332.4|334.23|331.83|0
1633020770000|2021-09-30 16:52:50|334.65|332.25|334.8|332.4|334.8|332.4|334.65|332.25|0
1633020780000|2021-09-30 16:53:00|334.94|332.54|334.37|331.97|334.94|332.54|334.37|331.97|0
1633020790000|2021-09-30 16:53:10|334.23|331.83|333.25|330.85|334.23|331.83|332.97|330.57|0
1633020800000|2021-09-30 16:53:20|333.11|330.71|333.11|330.71|333.11|330.71|332.97|330.57|0
1633020810000|2021-09-30 16:53:30|333.25|330.85|332.13|329.73|333.25|330.85|332.13|329.73|0
1633020820000|2021-09-30 16:53:40|332.27|329.87|332.69|330.29|332.69|330.29|332.27|329.87|0
1633020830000|2021-09-30 16:53:50|333.11|330.71|332.97|330.57|333.11|330.71|332.97|330.57|0
1633020840000|2021-09-30 16:54:00|332.83|330.43|333.39|330.99|333.53|331.13|332.83|330.43|0
1633020850000|2021-09-30 16:54:10|333.11|330.71|332.97|330.57|333.25|330.85|332.97|330.57|0
1633020860000|2021-09-30 16:54:20|333.11|330.71|333.39|330.99|333.39|330.99|333.11|330.71|0
1633020870000|2021-09-30 16:54:30|333.53|331.13|333.25|330.85|333.53|331.13|333.25|330.85|0
1633020880000|2021-09-30 16:54:40|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1633020890000|2021-09-30 16:54:50|333.46|331.06|333.53|331.13|333.53|331.13|333.39|330.99|0
1633020900000|2021-09-30 16:55:00|333.39|330.99|333.25|330.85|333.39|330.99|333.25|330.85|0
1633020910000|2021-09-30 16:55:10|332.97|330.57|333.39|330.99|333.39|330.99|332.97|330.57|0
1633020920000|2021-09-30 16:55:20|332.97|330.57|332.27|329.87|332.97|330.57|332.27|329.87|0
1633020930000|2021-09-30 16:55:30|332.41|330.01|332.41|330.01|332.55|330.15|332.41|330.01|0
1633020940000|2021-09-30 16:55:40|331.99|329.59|331.71|329.31|331.99|329.59|331.57|329.17|0
1633020950000|2021-09-30 16:55:50|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1633020960000|2021-09-30 16:56:00|331.71|329.31|332.27|329.87|332.27|329.87|331.71|329.31|0
1633020970000|2021-09-30 16:56:10|332.55|330.15|332.41|330.01|332.55|330.15|332.13|329.73|0
1633020980000|2021-09-30 16:56:20|332.13|329.73|332.55|330.15|332.55|330.15|332.13|329.73|0
1633020990000|2021-09-30 16:56:30|332.69|330.29|332.83|330.43|332.83|330.43|332.69|330.29|0
1633021000000|2021-09-30 16:56:40|332.55|330.15|331.99|329.59|332.55|330.15|331.99|329.59|0
1633021010000|2021-09-30 16:56:50|331.85|329.45|331.99|329.59|331.99|329.59|331.71|329.31|0
1633021020000|2021-09-30 16:57:00|332.13|329.73|331.71|329.31|332.27|329.87|331.71|329.31|0
1633021030000|2021-09-30 16:57:10|331.57|329.17|331.43|329.03|331.57|329.17|331.43|329.03|0
1633021040000|2021-09-30 16:57:20|331.15|328.75|330.87|328.47|331.43|329.03|330.87|328.47|0
1633021050000|2021-09-30 16:57:30|330.94|328.54|331.15|328.75|331.29|328.89|330.94|328.54|0
1633021060000|2021-09-30 16:57:40|331.01|328.61|331.01|328.61|331.01|328.61|330.73|328.33|0
1633021070000|2021-09-30 16:57:50|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1633021080000|2021-09-30 16:58:00|331.01|328.61|330.45|328.05|331.01|328.61|330.45|328.05|0
1633021090000|2021-09-30 16:58:10|330.52|328.12|330.31|327.91|330.73|328.33|330.31|327.91|0
1633021100000|2021-09-30 16:58:20|330.45|328.05|330.52|328.12|330.87|328.47|330.45|328.05|0
1633021110000|2021-09-30 16:58:30|330.45|328.05|330.73|328.33|330.73|328.33|330.45|328.05|0
1633021120000|2021-09-30 16:58:40|330.87|328.47|330.87|328.47|330.87|328.47|330.59|328.19|0
1633021130000|2021-09-30 16:58:50|331.01|328.61|331.29|328.89|331.29|328.89|331.01|328.61|0
1633021140000|2021-09-30 16:59:00|331.01|328.61|330.59|328.19|331.01|328.61|330.45|328.05|0
1633021150000|2021-09-30 16:59:10|330.31|327.91|330.31|327.91|330.31|327.91|330.17|327.77|0
1633021160000|2021-09-30 16:59:20|330.45|328.05|331.15|328.75|331.15|328.75|330.45|328.05|0
1633021170000|2021-09-30 16:59:30|331.29|328.89|331.71|329.31|331.71|329.31|331.29|328.89|0
1633021180000|2021-09-30 16:59:40|331.57|329.17|331.71|329.31|331.71|329.31|331.57|329.17|0
1633021190000|2021-09-30 16:59:50|331.85|329.45|331.71|329.31|331.85|329.45|331.71|329.31|0
1633021200000|2021-09-30 17:00:00|331.85|329.45|331.71|329.31|331.99|329.59|331.71|329.31|0
1633021210000|2021-09-30 17:00:10|331.85|329.45|330.87|328.47|331.99|329.59|330.87|328.47|0
1633021220000|2021-09-30 17:00:20|330.73|328.33|330.45|328.05|330.73|328.33|330.45|328.05|0
1633021230000|2021-09-30 17:00:30|330.52|328.12|330.87|328.47|330.87|328.47|330.45|328.05|0
1633021240000|2021-09-30 17:00:40|331.01|328.61|331.29|328.89|331.29|328.89|331.01|328.61|0
1633021250000|2021-09-30 17:00:50|331.15|328.75|331.01|328.61|331.15|328.75|331.01|328.61|0
1633021260000|2021-09-30 17:01:00|331.15|328.75|331.85|329.45|331.85|329.45|331.15|328.75|0
1633021270000|2021-09-30 17:01:10|331.57|329.17|331.57|329.17|331.57|329.17|331.43|329.03|0
1633021280000|2021-09-30 17:01:20|331.29|328.89|330.87|328.47|331.29|328.89|330.73|328.33|0
1633021290000|2021-09-30 17:01:30|330.73|328.33|330.59|328.19|330.73|328.33|330.45|328.05|0
1633021300000|2021-09-30 17:01:40|330.87|328.47|331.01|328.61|331.01|328.61|330.73|328.33|0
1633021310000|2021-09-30 17:01:50|331.43|329.03|331.57|329.17|331.57|329.17|331.43|329.03|0
1633021320000|2021-09-30 17:02:00|331.43|329.03|330.73|328.33|331.43|329.03|330.73|328.33|0
1633021330000|2021-09-30 17:02:10|330.87|328.47|331.01|328.61|331.15|328.75|330.87|328.47|0
1633021340000|2021-09-30 17:02:20|331.15|328.75|331.99|329.59|331.99|329.59|331.01|328.61|0
1633021350000|2021-09-30 17:02:30|332.61|330.21|332.69|330.29|332.97|330.57|332.61|330.21|0
1633021360000|2021-09-30 17:02:40|332.55|330.15|332.83|330.43|332.83|330.43|332.55|330.15|0
1633021370000|2021-09-30 17:02:50|332.69|330.29|333.39|330.99|333.39|330.99|332.69|330.29|0
1633021380000|2021-09-30 17:03:00|333.25|330.85|333.39|330.99|333.39|330.99|332.83|330.43|0
1633021390000|2021-09-30 17:03:10|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1633021400000|2021-09-30 17:03:20|333.11|330.71|332.55|330.15|333.11|330.71|332.55|330.15|0
1633021410000|2021-09-30 17:03:30|332.41|330.01|332.97|330.57|333.11|330.71|332.41|330.01|0
1633021420000|2021-09-30 17:03:40|332.69|330.29|332.55|330.15|332.83|330.43|332.55|330.15|0
1633021430000|2021-09-30 17:03:50|332.69|330.29|332.83|330.43|332.97|330.57|332.69|330.29|0
1633021440000|2021-09-30 17:04:00|332.69|330.29|334.23|331.83|334.23|331.83|332.69|330.29|0
1633021450000|2021-09-30 17:04:10|334.37|331.97|334.23|331.83|334.37|331.97|333.95|331.55|0
1633021460000|2021-09-30 17:04:20|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1633021470000|2021-09-30 17:04:30|334.09|331.69|334.23|331.83|334.3|331.9|334.09|331.69|0
1633021480000|2021-09-30 17:04:40|334.37|331.97|334.93|332.53|334.93|332.53|334.23|331.83|0
1633021490000|2021-09-30 17:04:50|335.21|332.81|335.07|332.67|335.21|332.81|335.07|332.67|0
1633021500000|2021-09-30 17:05:00|334.65|332.25|334.93|332.53|335.07|332.67|334.65|332.25|0
1633021510000|2021-09-30 17:05:10|335.21|332.81|335.07|332.67|335.21|332.81|334.93|332.53|0
1633021520000|2021-09-30 17:05:20|335.21|332.81|334.79|332.39|335.21|332.81|334.65|332.25|0
1633021530000|2021-09-30 17:05:30|334.65|332.25|335.07|332.67|335.21|332.81|334.65|332.25|0
1633021540000|2021-09-30 17:05:40|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1633021550000|2021-09-30 17:05:50|335.28|332.88|335.21|332.81|335.49|333.09|335.21|332.81|0
1633021560000|2021-09-30 17:06:00|334.93|332.53|334.65|332.25|334.93|332.53|334.65|332.25|0
1633021570000|2021-09-30 17:06:10|334.51|332.11|334.51|332.11|334.65|332.25|334.51|332.11|0
1633021580000|2021-09-30 17:06:20|334.23|331.83|334.37|331.97|334.37|331.97|334.23|331.83|0
1633021590000|2021-09-30 17:06:30|334.51|332.11|334.93|332.53|334.93|332.53|334.37|331.97|0
1633021600000|2021-09-30 17:06:40|334.79|332.39|334.65|332.25|334.79|332.39|334.65|332.25|0
1633021610000|2021-09-30 17:06:50|334.51|332.11|334.51|332.11|334.51|332.11|334.37|331.97|0
1633021620000|2021-09-30 17:07:00|334.37|331.97|334.51|332.11|334.51|332.11|334.37|331.97|0
1633021630000|2021-09-30 17:07:10|334.65|332.25|334.65|332.25|334.79|332.39|334.65|332.25|0
1633021640000|2021-09-30 17:07:20|334.79|332.39|334.79|332.39|334.93|332.53|334.79|332.39|0
1633021650000|2021-09-30 17:07:30|334.93|332.53|334.93|332.53|335.07|332.67|334.93|332.53|0
1633021660000|2021-09-30 17:07:40|334.79|332.39|334.93|332.53|334.93|332.53|334.79|332.39|0
1633021670000|2021-09-30 17:07:50|334.79|332.39|334.72|332.32|334.79|332.39|334.65|332.25|0
1633021680000|2021-09-30 17:08:00|334.79|332.39|334.79|332.39|334.79|332.39|334.65|332.25|0
1633021690000|2021-09-30 17:08:10|334.93|332.53|335.35|332.95|335.35|332.95|334.93|332.53|0
1633021700000|2021-09-30 17:08:20|335.49|333.09|335.35|332.95|335.49|333.09|335.35|332.95|0
1633021710000|2021-09-30 17:08:30|335.49|333.09|335.63|333.23|335.63|333.23|335.35|332.95|0
1633021720000|2021-09-30 17:08:40|335.7|333.3|336.48|334.08|336.62|334.22|335.63|333.23|0
1633021730000|2021-09-30 17:08:50|336.62|334.22|336.62|334.22|336.76|334.36|336.62|334.22|0
1633021740000|2021-09-30 17:09:00|336.9|334.5|337.47|335.07|337.47|335.07|336.9|334.5|0
1633021750000|2021-09-30 17:09:10|337.18|334.78|337.18|334.78|337.18|334.78|336.76|334.36|0
1633021760000|2021-09-30 17:09:20|337.32|334.92|337.47|335.07|337.47|335.07|337.32|334.92|0
1633021770000|2021-09-30 17:09:30|337.18|334.78|337.47|335.07|337.47|335.07|337.18|334.78|0
1633021780000|2021-09-30 17:09:40|337.61|335.21|337.75|335.35|337.75|335.35|337.61|335.21|0
1633021790000|2021-09-30 17:09:50|337.61|335.21|337.75|335.35|337.75|335.35|337.53|335.13|0
1633021800000|2021-09-30 17:10:00|338.03|335.63|338.17|335.77|338.17|335.77|337.89|335.49|0
1633021810000|2021-09-30 17:10:10|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1633021820000|2021-09-30 17:10:20|337.89|335.49|338.03|335.63|338.03|335.63|337.89|335.49|0
1633021830000|2021-09-30 17:10:30|338.17|335.77|338.17|335.77|338.31|335.91|338.17|335.77|0
1633021840000|2021-09-30 17:10:40|338.03|335.63|338.03|335.63|338.17|335.77|338.03|335.63|0
1633021850000|2021-09-30 17:10:50|337.89|335.49|337.89|335.49|337.89|335.49|337.75|335.35|0
1633021860000|2021-09-30 17:11:00|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1633021870000|2021-09-30 17:11:10|337.47|335.07|337.75|335.35|337.75|335.35|337.47|335.07|0
1633021880000|2021-09-30 17:11:20|337.61|335.21|337.46|335.06|337.61|335.21|337.46|335.06|0
1633021890000|2021-09-30 17:11:30|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1633021900000|2021-09-30 17:11:40|337.18|334.78|337.46|335.06|337.46|335.06|337.18|334.78|0
1633021910000|2021-09-30 17:11:50|337.32|334.92|337.46|335.06|337.61|335.21|337.32|334.92|0
1633021920000|2021-09-30 17:12:00|337.89|335.49|337.89|335.49|338.03|335.63|337.89|335.49|0
1633021930000|2021-09-30 17:12:10|338.03|335.63|338.03|335.63|338.03|335.63|337.89|335.49|0
1633021940000|2021-09-30 17:12:20|337.61|335.21|337.32|334.92|337.61|335.21|337.32|334.92|0
1633021950000|2021-09-30 17:12:30|337.46|335.06|337.32|334.92|337.46|335.06|337.32|334.92|0
1633021960000|2021-09-30 17:12:40|337.18|334.78|337.32|334.92|337.32|334.92|337.18|334.78|0
1633021970000|2021-09-30 17:12:50|337.18|334.78|337.04|334.64|337.18|334.78|337.04|334.64|0
1633021980000|2021-09-30 17:13:00|336.9|334.5|336.62|334.22|337.04|334.64|336.62|334.22|0
1633021990000|2021-09-30 17:13:10|336.48|334.08|336.34|333.94|336.54|334.14|336.34|333.94|0
1633022000000|2021-09-30 17:13:20|336.19|333.79|335.91|333.51|336.19|333.79|335.91|333.51|0
1633022010000|2021-09-30 17:13:30|336.05|333.65|336.19|333.79|336.48|334.08|336.05|333.65|0
1633022020000|2021-09-30 17:13:40|336.34|333.94|336.05|333.65|336.34|333.94|336.05|333.65|0
1633022030000|2021-09-30 17:13:50|335.91|333.51|336.05|333.65|336.05|333.65|335.77|333.37|0
1633022040000|2021-09-30 17:14:00|336.34|333.94|336.34|333.94|336.48|334.08|336.34|333.94|0
1633022050000|2021-09-30 17:14:10|336.19|333.79|336.48|334.08|336.48|334.08|336.19|333.79|0
1633022060000|2021-09-30 17:14:20|336.26|333.86|336.05|333.65|336.26|333.86|336.05|333.65|0
1633022070000|2021-09-30 17:14:30|335.91|333.51|336.05|333.65|336.05|333.65|335.91|333.51|0
1633022080000|2021-09-30 17:14:40|336.34|333.94|336.19|333.79|336.34|333.94|336.19|333.79|0
1633022090000|2021-09-30 17:14:50|336.05|333.65|336.48|334.08|336.48|334.08|336.05|333.65|0
1633022100000|2021-09-30 17:15:00|336.62|334.22|336.76|334.36|336.76|334.36|336.48|334.08|0
1633022110000|2021-09-30 17:15:10|336.62|334.22|336.9|334.5|336.9|334.5|336.62|334.22|0
1633022120000|2021-09-30 17:15:20|336.62|334.22|336.48|334.08|336.62|334.22|336.48|334.08|0
1633022130000|2021-09-30 17:15:30|336.62|334.22|336.9|334.5|336.9|334.5|336.62|334.22|0
1633022140000|2021-09-30 17:15:40|337.04|334.64|337.32|334.92|337.46|335.06|337.04|334.64|0
1633022150000|2021-09-30 17:15:50|337.46|335.06|337.6|335.2|337.6|335.2|337.32|334.92|0
1633022160000|2021-09-30 17:16:00|337.67|335.27|337.75|335.35|337.75|335.35|337.46|335.06|0
1633022170000|2021-09-30 17:16:10|337.6|335.2|337.75|335.35|337.75|335.35|337.6|335.2|0
1633022180000|2021-09-30 17:16:20|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1633022190000|2021-09-30 17:16:30|337.46|335.06|338.45|336.05|338.45|336.05|337.46|335.06|0
1633022200000|2021-09-30 17:16:40|338.59|336.19|339.02|336.62|339.02|336.62|338.17|335.77|0
1633022210000|2021-09-30 17:16:50|338.73|336.33|337.46|335.06|338.73|336.33|337.46|335.06|0
1633022220000|2021-09-30 17:17:00|337.6|335.2|337.18|334.78|337.6|335.2|337.04|334.64|0
1633022230000|2021-09-30 17:17:10|336.9|334.5|336.19|333.79|336.9|334.5|336.05|333.65|0
1633022240000|2021-09-30 17:17:20|335.91|333.51|335.35|332.95|336.05|333.65|335.35|332.95|0
1633022250000|2021-09-30 17:17:30|335.21|332.81|334.93|332.53|335.35|332.95|334.93|332.53|0
1633022260000|2021-09-30 17:17:40|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1633022270000|2021-09-30 17:17:50|335.21|332.81|335.49|333.09|335.49|333.09|335.21|332.81|0
1633022280000|2021-09-30 17:18:00|335.13|332.73|336.05|333.65|336.05|333.65|335.13|332.73|0
1633022290000|2021-09-30 17:18:10|335.91|333.51|336.62|334.22|336.62|334.22|335.91|333.51|0
1633022300000|2021-09-30 17:18:20|336.47|334.07|336.47|334.07|336.47|334.07|335.91|333.51|0
1633022310000|2021-09-30 17:18:30|336.62|334.22|336.62|334.22|336.62|334.22|336.19|333.79|0
1633022320000|2021-09-30 17:18:40|336.33|333.93|335.77|333.37|336.33|333.93|335.77|333.37|0
1633022330000|2021-09-30 17:18:50|335.63|333.23|335.77|333.37|335.91|333.51|335.63|333.23|0
1633022340000|2021-09-30 17:19:00|336.05|333.65|336.19|333.79|336.19|333.79|335.63|333.23|0
1633022350000|2021-09-30 17:19:10|336.05|333.65|336.05|333.65|336.33|333.93|336.05|333.65|0
1633022360000|2021-09-30 17:19:20|336.47|334.07|336.9|334.5|336.9|334.5|336.47|334.07|0
1633022370000|2021-09-30 17:19:30|337.04|334.64|337.04|334.64|337.46|335.06|337.04|334.64|0
1633022380000|2021-09-30 17:19:40|337.18|334.78|338.48|336.08|338.48|336.08|336.9|334.5|0
1633022390000|2021-09-30 17:19:50|338.41|336.01|338.62|336.22|338.62|336.22|338.41|336.01|0
1633022400000|2021-09-30 17:20:00|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1633022410000|2021-09-30 17:20:10|338.76|336.36|334.62|332.22|338.76|336.36|334.62|332.22|0
1633022420000|2021-09-30 17:20:20|334.76|332.36|334.76|332.36|334.9|332.5|334.76|332.36|0
1633022430000|2021-09-30 17:20:30|334.9|332.5|334.9|332.5|334.9|332.5|334.76|332.36|0
1633022440000|2021-09-30 17:20:40|334.76|332.36|334.62|332.22|334.9|332.5|334.62|332.22|0
1633022450000|2021-09-30 17:20:50|334.34|331.94|334.06|331.66|334.48|332.08|334.06|331.66|0
1633022460000|2021-09-30 17:21:00|333.92|331.52|334.34|331.94|334.34|331.94|333.92|331.52|0
1633022470000|2021-09-30 17:21:10|333.92|331.52|334.06|331.66|334.2|331.8|333.92|331.52|0
1633022490000|2021-09-30 17:21:30|334.2|331.8|334.34|331.94|334.34|331.94|334.2|331.8|0
1633022500000|2021-09-30 17:21:40|334.48|332.08|335.04|332.64|335.19|332.79|334.48|332.08|0
1633022510000|2021-09-30 17:21:50|334.9|332.5|334.76|332.36|335.04|332.64|334.76|332.36|0
1633022520000|2021-09-30 17:22:00|334.48|332.08|334.2|331.8|334.48|332.08|334.2|331.8|0
1633022530000|2021-09-30 17:22:10|334.06|331.66|334.06|331.66|334.06|331.66|334.06|331.66|0
1633022540000|2021-09-30 17:22:20|334.2|331.8|333.63|331.23|334.2|331.8|333.63|331.23|0
1633022550000|2021-09-30 17:22:30|333.35|330.95|333.07|330.67|333.35|330.95|333.07|330.67|0
1633022560000|2021-09-30 17:22:40|332.93|330.53|332.51|330.11|333.07|330.67|332.51|330.11|0
1633022570000|2021-09-30 17:22:50|332.37|329.97|332.79|330.39|332.79|330.39|332.37|329.97|0
1633022580000|2021-09-30 17:23:00|332.93|330.53|333.21|330.81|333.35|330.95|332.93|330.53|0
1633022590000|2021-09-30 17:23:10|333.07|330.67|332.79|330.39|333.07|330.67|332.79|330.39|0
1633022600000|2021-09-30 17:23:20|333.21|330.81|332.93|330.53|333.21|330.81|332.93|330.53|0
1633022610000|2021-09-30 17:23:30|332.79|330.39|332.37|329.97|332.79|330.39|332.37|329.97|0
1633022620000|2021-09-30 17:23:40|332.79|330.39|332.79|330.39|332.93|330.53|332.65|330.25|0
1633022630000|2021-09-30 17:23:50|332.65|330.25|332.51|330.11|332.65|330.25|332.37|329.97|0
1633022640000|2021-09-30 17:24:00|332.79|330.39|332.93|330.53|333.07|330.67|332.79|330.39|0
1633022650000|2021-09-30 17:24:10|332.65|330.25|331.95|329.55|332.65|330.25|331.95|329.55|0
1633022660000|2021-09-30 17:24:20|331.81|329.41|331.81|329.41|331.95|329.55|331.81|329.41|0
1633022670000|2021-09-30 17:24:30|331.95|329.55|331.52|329.12|332.09|329.69|331.52|329.12|0
1633022680000|2021-09-30 17:24:40|331.45|329.05|330.96|328.56|331.45|329.05|330.96|328.56|0
1633022690000|2021-09-30 17:24:50|330.82|328.42|330.96|328.56|331.1|328.7|330.82|328.42|0
1633022700000|2021-09-30 17:25:00|331.52|329.12|331.66|329.26|331.66|329.26|331.52|329.12|0
1633022710000|2021-09-30 17:25:10|331.52|329.12|331.52|329.12|331.52|329.12|331.38|328.98|0
1633022720000|2021-09-30 17:25:20|331.59|329.19|330.68|328.28|331.59|329.19|330.68|328.28|0
1633022730000|2021-09-30 17:25:30|330.82|328.42|330.68|328.28|330.82|328.42|330.68|328.28|0
1633022740000|2021-09-30 17:25:40|330.54|328.14|330.26|327.86|330.54|328.14|330.26|327.86|0
1633022750000|2021-09-30 17:25:50|330.4|328|330.82|328.42|330.82|328.42|330.4|328|0
1633022760000|2021-09-30 17:26:00|330.68|328.28|330.54|328.14|330.68|328.28|330.54|328.14|0
1633022770000|2021-09-30 17:26:10|330.4|328|330.4|328|330.4|328|330.26|327.86|0
1633022780000|2021-09-30 17:26:20|330.68|328.28|330.68|328.28|330.96|328.56|330.68|328.28|0
1633022790000|2021-09-30 17:26:30|330.82|328.42|330.26|327.86|330.82|328.42|330.26|327.86|0
1633022800000|2021-09-30 17:26:40|330.4|328|330.68|328.28|330.68|328.28|330.4|328|0
1633022810000|2021-09-30 17:26:50|330.54|328.14|330.4|328|330.54|328.14|330.4|328|0
1633022820000|2021-09-30 17:27:00|330.68|328.28|330.12|327.72|330.68|328.28|330.12|327.72|0
1633022830000|2021-09-30 17:27:10|329.84|327.44|329.84|327.44|330.05|327.65|329.84|327.44|0
1633022840000|2021-09-30 17:27:20|329.98|327.58|329.84|327.44|330.54|328.14|329.84|327.44|0
1633022850000|2021-09-30 17:27:30|329.56|327.16|329.42|327.02|329.7|327.3|329.42|327.02|0
1633022860000|2021-09-30 17:27:40|329.56|327.16|329.98|327.58|329.98|327.58|329.56|327.16|0
1633022870000|2021-09-30 17:27:50|330.12|327.72|329.7|327.3|330.26|327.86|329.7|327.3|0
1633022880000|2021-09-30 17:28:00|329.56|327.16|329.56|327.16|329.7|327.3|329.56|327.16|0
1633022890000|2021-09-30 17:28:10|330.12|327.72|330.12|327.72|330.26|327.86|330.12|327.72|0
1633022900000|2021-09-30 17:28:20|329.98|327.58|330.26|327.86|330.26|327.86|329.98|327.58|0
1633022910000|2021-09-30 17:28:30|330.12|327.72|330.54|328.14|330.54|328.14|330.12|327.72|0
1633022920000|2021-09-30 17:28:40|330.4|328|330.4|328|330.54|328.14|330.4|328|0
1633022930000|2021-09-30 17:28:50|330.82|328.42|330.54|328.14|330.82|328.42|330.54|328.14|0
1633022940000|2021-09-30 17:29:00|330.4|328|330.82|328.42|331.1|328.7|330.4|328|0
1633022950000|2021-09-30 17:29:10|330.54|328.14|330.26|327.86|330.54|328.14|330.26|327.86|0
1633022960000|2021-09-30 17:29:20|330.12|327.72|330.26|327.86|330.26|327.86|329.98|327.58|0
1633022970000|2021-09-30 17:29:30|329.98|327.58|329.98|327.58|330.12|327.72|329.84|327.44|0
1633022980000|2021-09-30 17:29:40|329.84|327.44|329.84|327.44|329.84|327.44|329.84|327.44|0
1633022990000|2021-09-30 17:29:50|329.98|327.58|329.98|327.58|329.98|327.58|329.98|327.58|0
1633023000000|2021-09-30 17:30:00|329.7|327.3|329.91|327.51|329.91|327.51|329.7|327.3|0
1633023010000|2021-09-30 17:30:10|329.84|327.44|329.42|327.02|329.84|327.44|329.42|327.02|0
1633023020000|2021-09-30 17:30:20|329.14|326.74|329|326.6|329.14|326.74|329|326.6|0
1633023030000|2021-09-30 17:30:30|328.44|326.04|328.72|326.32|328.72|326.32|328.44|326.04|0
1633023040000|2021-09-30 17:30:40|328.58|326.18|328.72|326.32|328.86|326.46|328.58|326.18|0
1633023050000|2021-09-30 17:30:50|328.58|326.18|328.58|326.18|328.58|326.18|328.44|326.04|0
1633023060000|2021-09-30 17:31:00|328.44|326.04|328.44|326.04|328.58|326.18|328.3|325.9|0
1633023070000|2021-09-30 17:31:10|328.58|326.18|328.3|325.9|328.58|326.18|328.3|325.9|0
1633023090000|2021-09-30 17:31:30|328.44|326.04|328.58|326.18|328.58|326.18|328.44|326.04|0
1633023100000|2021-09-30 17:31:40|328.72|326.32|328.72|326.32|328.72|326.32|328.58|326.18|0
1633023110000|2021-09-30 17:31:50|328.86|326.46|328.44|326.04|328.86|326.46|328.44|326.04|0
1633023120000|2021-09-30 17:32:00|328.51|326.11|328.37|325.97|328.72|326.32|328.37|325.97|0
1633023130000|2021-09-30 17:32:10|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1633023140000|2021-09-30 17:32:20|328.58|326.18|328.72|326.32|328.72|326.32|328.58|326.18|0
1633023150000|2021-09-30 17:32:30|328.93|326.53|328.86|326.46|329|326.6|328.86|326.46|0
1633023160000|2021-09-30 17:32:40|328.72|326.32|328.72|326.32|328.86|326.46|328.72|326.32|0
1633023170000|2021-09-30 17:32:50|328.86|326.46|328.72|326.32|328.86|326.46|328.72|326.32|0
1633023180000|2021-09-30 17:33:00|328.44|326.04|328.44|326.04|328.58|326.18|328.44|326.04|0
1633023190000|2021-09-30 17:33:10|328.58|326.18|328.72|326.32|328.86|326.46|328.58|326.18|0
1633023200000|2021-09-30 17:33:20|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1633023210000|2021-09-30 17:33:30|328.72|326.32|328.58|326.18|328.72|326.32|328.58|326.18|0
1633023220000|2021-09-30 17:33:40|328.44|326.04|328.58|326.18|328.58|326.18|328.44|326.04|0
1633023230000|2021-09-30 17:33:50|328.72|326.32|328.86|326.46|329|326.6|328.58|326.18|0
1633023240000|2021-09-30 17:34:00|329.14|326.74|328.86|326.46|329.14|326.74|328.86|326.46|0
1633023250000|2021-09-30 17:34:10|328.58|326.18|328.72|326.32|328.72|326.32|328.58|326.18|0
1633023260000|2021-09-30 17:34:20|328.58|326.18|328.44|326.04|328.58|326.18|328.44|326.04|0
1633023270000|2021-09-30 17:34:30|328.3|325.9|328.02|325.62|328.3|325.9|328.02|325.62|0
1633023280000|2021-09-30 17:34:40|328.16|325.76|328.3|325.9|328.3|325.9|328.16|325.76|0
1633023290000|2021-09-30 17:34:50|328.58|326.18|328.72|326.32|328.86|326.46|328.58|326.18|0
1633023300000|2021-09-30 17:35:00|328.44|326.04|328.3|325.9|328.72|326.32|328.3|325.9|0
1633023310000|2021-09-30 17:35:10|328.16|325.76|327.19|324.79|328.16|325.76|327.19|324.79|0
1633023320000|2021-09-30 17:35:20|327.11|324.71|327.46|325.06|327.46|325.06|327.11|324.71|0
1633023330000|2021-09-30 17:35:30|327.32|324.92|327.05|324.65|327.46|325.06|327.05|324.65|0
1633023340000|2021-09-30 17:35:40|327.19|324.79|327.46|325.06|327.46|325.06|327.19|324.79|0
1633023350000|2021-09-30 17:35:50|327.74|325.34|327.88|325.48|327.88|325.48|327.74|325.34|0
1633023360000|2021-09-30 17:36:00|328.02|325.62|327.88|325.48|328.02|325.62|327.74|325.34|0
1633023370000|2021-09-30 17:36:10|328.02|325.62|327.88|325.48|328.02|325.62|327.88|325.48|0
1633023380000|2021-09-30 17:36:20|327.6|325.2|327.74|325.34|327.74|325.34|327.6|325.2|0
1633023390000|2021-09-30 17:36:30|327.46|325.06|328.02|325.62|328.02|325.62|327.46|325.06|0
1633023400000|2021-09-30 17:36:40|328.3|325.9|328.44|326.04|328.44|326.04|328.16|325.76|0
1633023410000|2021-09-30 17:36:50|328.3|325.9|329.14|326.74|329.28|326.88|328.3|325.9|0
1633023420000|2021-09-30 17:37:00|329|326.6|329.28|326.88|329.28|326.88|329|326.6|0
1633023430000|2021-09-30 17:37:10|329.84|327.44|330.26|327.86|330.26|327.86|329.84|327.44|0
1633023440000|2021-09-30 17:37:20|330.4|328|330.54|328.14|330.68|328.28|330.4|328|0
1633023450000|2021-09-30 17:37:30|330.82|328.42|330.4|328|330.82|328.42|330.26|327.86|0
1633023460000|2021-09-30 17:37:40|330.54|328.14|329.56|327.16|330.68|328.28|329.56|327.16|0
1633023470000|2021-09-30 17:37:50|329.7|327.3|330.12|327.72|330.12|327.72|329.7|327.3|0
1633023480000|2021-09-30 17:38:00|329.84|327.44|331.41|329.01|331.41|329.01|329.7|327.3|0
1633023490000|2021-09-30 17:38:10|331.55|329.15|331.69|329.29|331.69|329.29|331.55|329.15|0
1633023500000|2021-09-30 17:38:20|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1633023510000|2021-09-30 17:38:30|331.55|329.15|331.69|329.29|331.69|329.29|331.55|329.15|0
1633023520000|2021-09-30 17:38:40|331.83|329.43|332.11|329.71|332.11|329.71|331.83|329.43|0
1633023530000|2021-09-30 17:38:50|332.25|329.85|332.25|329.85|332.25|329.85|332.25|329.85|0
1633023540000|2021-09-30 17:39:00|332.39|329.99|332.39|329.99|332.53|330.13|332.39|329.99|0
1633023550000|2021-09-30 17:39:10|332.11|329.71|332.11|329.71|332.39|329.99|332.11|329.71|0
1633023560000|2021-09-30 17:39:20|331.97|329.57|331.83|329.43|331.97|329.57|331.83|329.43|0
1633023570000|2021-09-30 17:39:30|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1633023580000|2021-09-30 17:39:40|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1633023590000|2021-09-30 17:39:50|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1633023600000|2021-09-30 17:40:00|331.27|328.87|331.97|329.57|331.97|329.57|331.27|328.87|0
1633023610000|2021-09-30 17:40:10|332.11|329.71|331.55|329.15|332.11|329.71|331.55|329.15|0
1633023620000|2021-09-30 17:40:20|331.69|329.29|331.69|329.29|331.69|329.29|331.55|329.15|0
1633023630000|2021-09-30 17:40:30|332.11|329.71|332.53|330.13|332.53|330.13|332.11|329.71|0
1633023640000|2021-09-30 17:40:40|332.39|329.99|332.11|329.71|332.39|329.99|332.11|329.71|0
1633023650000|2021-09-30 17:40:50|332.03|329.63|332.11|329.71|332.25|329.85|332.03|329.63|0
1633023660000|2021-09-30 17:41:00|331.83|329.43|331.97|329.57|331.97|329.57|331.83|329.43|0
1633023670000|2021-09-30 17:41:10|331.83|329.43|331.83|329.43|331.83|329.43|331.55|329.15|0
1633023680000|2021-09-30 17:41:20|331.69|329.29|331.55|329.15|331.83|329.43|331.55|329.15|0
1633023690000|2021-09-30 17:41:30|331.83|329.43|331.61|329.21|331.83|329.43|331.55|329.15|0
1633023700000|2021-09-30 17:41:40|331.69|329.29|331.69|329.29|331.69|329.29|331.55|329.15|0
1633023710000|2021-09-30 17:41:50|331.27|328.87|330.99|328.59|331.27|328.87|330.85|328.45|0
1633023720000|2021-09-30 17:42:00|330.85|328.45|331.27|328.87|331.27|328.87|330.85|328.45|0
1633023730000|2021-09-30 17:42:10|331.55|329.15|331.55|329.15|331.55|329.15|331.41|329.01|0
1633023740000|2021-09-30 17:42:20|331.41|329.01|331.55|329.15|331.55|329.15|331.41|329.01|0
1633023750000|2021-09-30 17:42:30|331.41|329.01|330.56|328.16|331.41|329.01|330.56|328.16|0
1633023760000|2021-09-30 17:42:40|330.7|328.3|330.7|328.3|330.84|328.44|330.7|328.3|0
1633023770000|2021-09-30 17:42:50|330.84|328.44|330.42|328.02|330.84|328.44|330.42|328.02|0
1633023780000|2021-09-30 17:43:00|330.28|327.88|330.7|328.3|330.7|328.3|330.28|327.88|0
1633023790000|2021-09-30 17:43:10|330.84|328.44|330.7|328.3|330.98|328.58|330.7|328.3|0
1633023800000|2021-09-30 17:43:20|330.84|328.44|330.84|328.44|330.84|328.44|330.56|328.16|0
1633023810000|2021-09-30 17:43:30|330.98|328.58|330.56|328.16|330.98|328.58|330.56|328.16|0
1633023820000|2021-09-30 17:43:40|330.7|328.3|330.42|328.02|330.7|328.3|330.42|328.02|0
1633023830000|2021-09-30 17:43:50|330.28|327.88|330.28|327.88|330.42|328.02|330.28|327.88|0
1633023840000|2021-09-30 17:44:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1633023850000|2021-09-30 17:44:10|330.56|328.16|330.42|328.02|330.56|328.16|330.42|328.02|0
1633023860000|2021-09-30 17:44:20|330.56|328.16|330.7|328.3|330.7|328.3|330.56|328.16|0
1633023870000|2021-09-30 17:44:30|331.26|328.86|331.55|329.15|331.55|329.15|331.26|328.86|0
1633023880000|2021-09-30 17:44:40|331.4|329|331.26|328.86|331.4|329|331.26|328.86|0
1633023890000|2021-09-30 17:44:50|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1633023900000|2021-09-30 17:45:00|331.26|328.86|331.4|329|331.54|329.14|331.26|328.86|0
1633023910000|2021-09-30 17:45:10|331.54|329.14|331.4|329|331.54|329.14|330.98|328.58|0
1633023920000|2021-09-30 17:45:20|331.26|328.86|331.4|329|331.54|329.14|331.26|328.86|0
1633023930000|2021-09-30 17:45:30|331.26|328.86|331.4|329|331.4|329|331.12|328.72|0
1633023940000|2021-09-30 17:45:40|332.11|329.71|332.11|329.71|332.11|329.71|331.97|329.57|0
1633023950000|2021-09-30 17:45:50|332.25|329.85|331.83|329.43|332.25|329.85|331.83|329.43|0
1633023960000|2021-09-30 17:46:00|331.68|329.28|331.83|329.43|331.83|329.43|331.68|329.28|0
1633023970000|2021-09-30 17:46:10|331.97|329.57|332.67|330.27|332.67|330.27|331.97|329.57|0
1633023980000|2021-09-30 17:46:20|332.53|330.13|332.53|330.13|332.53|330.13|332.39|329.99|0
1633023990000|2021-09-30 17:46:30|332.67|330.27|332.53|330.13|332.67|330.27|332.53|330.13|0
1633024000000|2021-09-30 17:46:40|332.67|330.27|332.81|330.41|332.81|330.41|332.53|330.13|0
1633024010000|2021-09-30 17:46:50|332.95|330.55|333.09|330.69|333.09|330.69|332.95|330.55|0
1633024020000|2021-09-30 17:47:00|332.95|330.55|332.81|330.41|332.95|330.55|332.81|330.41|0
1633024030000|2021-09-30 17:47:10|332.53|330.13|332.39|329.99|332.53|330.13|332.39|329.99|0
1633024040000|2021-09-30 17:47:20|332.53|330.13|331.96|329.56|332.53|330.13|331.96|329.56|0
1633024050000|2021-09-30 17:47:30|332.11|329.71|332.11|329.71|332.25|329.85|332.11|329.71|0
1633024060000|2021-09-30 17:47:40|332.25|329.85|332.25|329.85|332.25|329.85|332.25|329.85|0
1633024070000|2021-09-30 17:47:50|332.39|329.99|331.96|329.56|332.39|329.99|331.96|329.56|0
1633024080000|2021-09-30 17:48:00|331.54|329.14|331.33|328.93|331.54|329.14|331.33|328.93|0
1633024090000|2021-09-30 17:48:10|331.26|328.86|331.26|328.86|331.26|328.86|330.84|328.44|0
1633024100000|2021-09-30 17:48:20|331.12|328.72|331.05|328.65|331.12|328.72|331.05|328.65|0
1633024110000|2021-09-30 17:48:30|331.12|328.72|330.14|327.74|331.12|328.72|330.14|327.74|0
1633024120000|2021-09-30 17:48:40|330|327.6|330.14|327.74|330.28|327.88|330|327.6|0
1633024130000|2021-09-30 17:48:50|330.28|327.88|330.7|328.3|330.7|328.3|330.28|327.88|0
1633024140000|2021-09-30 17:49:00|330.84|328.44|330.98|328.58|330.98|328.58|330.84|328.44|0
1633024150000|2021-09-30 17:49:10|330.84|328.44|331.12|328.72|331.12|328.72|330.84|328.44|0
1633024160000|2021-09-30 17:49:20|330.98|328.58|330.84|328.44|330.98|328.58|330.84|328.44|0
1633024170000|2021-09-30 17:49:30|330.98|328.58|330.84|328.44|330.98|328.58|330.7|328.3|0
1633024180000|2021-09-30 17:49:40|330.98|328.58|330.42|328.02|330.98|328.58|330.42|328.02|0
1633024190000|2021-09-30 17:49:50|330.7|328.3|331.12|328.72|331.12|328.72|330.7|328.3|0
1633024200000|2021-09-30 17:50:00|331.68|329.28|332.81|330.41|332.81|330.41|331.68|329.28|0
1633024210000|2021-09-30 17:50:10|332.53|330.13|332.53|330.13|332.53|330.13|332.38|329.98|0
1633024220000|2021-09-30 17:50:20|332.38|329.98|331.96|329.56|332.38|329.98|331.82|329.42|0
1633024230000|2021-09-30 17:50:30|331.82|329.42|332.38|329.98|332.38|329.98|331.82|329.42|0
1633024240000|2021-09-30 17:50:40|332.53|330.13|332.95|330.55|332.95|330.55|332.38|329.98|0
1633024250000|2021-09-30 17:50:50|332.81|330.41|333.09|330.69|333.09|330.69|332.81|330.41|0
1633024260000|2021-09-30 17:51:00|332.95|330.55|332.67|330.27|332.95|330.55|332.67|330.27|0
1633024270000|2021-09-30 17:51:10|332.38|329.98|332.1|329.7|332.38|329.98|331.96|329.56|0
1633024280000|2021-09-30 17:51:20|331.96|329.56|331.82|329.42|331.96|329.56|331.54|329.14|0
1633024290000|2021-09-30 17:51:30|331.68|329.28|331.54|329.14|331.82|329.42|331.54|329.14|0
1633024300000|2021-09-30 17:51:40|331.68|329.28|331.54|329.14|331.68|329.28|331.54|329.14|0
1633024310000|2021-09-30 17:51:50|331.68|329.28|331.96|329.56|331.96|329.56|331.68|329.28|0
1633024320000|2021-09-30 17:52:00|331.68|329.28|331.75|329.35|331.75|329.35|331.68|329.28|0
1633024330000|2021-09-30 17:52:10|331.82|329.42|331.96|329.56|331.96|329.56|331.54|329.14|0
1633024340000|2021-09-30 17:52:20|332.1|329.7|332.1|329.7|332.1|329.7|331.96|329.56|0
1633024350000|2021-09-30 17:52:30|332.38|329.98|332.38|329.98|332.38|329.98|332.24|329.84|0
1633024360000|2021-09-30 17:52:40|332.66|330.26|332.52|330.12|332.81|330.41|332.52|330.12|0
1633024370000|2021-09-30 17:52:50|332.66|330.26|332.38|329.98|332.81|330.41|332.24|329.84|0
1633024380000|2021-09-30 17:53:00|332.81|330.41|332.52|330.12|332.81|330.41|332.38|329.98|0
1633024390000|2021-09-30 17:53:10|333.09|330.69|333.15|330.75|333.23|330.83|332.95|330.55|0
1633024400000|2021-09-30 17:53:20|332.81|330.41|332.95|330.55|332.95|330.55|332.81|330.41|0
1633024410000|2021-09-30 17:53:30|333.09|330.69|332.95|330.55|333.09|330.69|332.95|330.55|0
1633024420000|2021-09-30 17:53:40|333.09|330.69|332.81|330.41|333.09|330.69|332.66|330.26|0
1633024430000|2021-09-30 17:53:50|333.37|330.97|333.51|331.11|333.79|331.39|333.37|330.97|0
1633024440000|2021-09-30 17:54:00|333.79|331.39|333.79|331.39|333.93|331.53|333.79|331.39|0
1633024450000|2021-09-30 17:54:10|333.93|331.53|334.07|331.67|334.07|331.67|333.93|331.53|0
1633024460000|2021-09-30 17:54:20|334.21|331.81|334.78|332.38|334.78|332.38|334.21|331.81|0
1633024470000|2021-09-30 17:54:30|334.92|332.52|335.34|332.94|335.34|332.94|334.92|332.52|0
1633024480000|2021-09-30 17:54:40|335.48|333.08|335.2|332.8|335.48|333.08|335.06|332.66|0
1633024490000|2021-09-30 17:54:50|335.06|332.66|335.2|332.8|335.2|332.8|335.06|332.66|0
1633024500000|2021-09-30 17:55:00|335.06|332.66|334.92|332.52|335.06|332.66|334.78|332.38|0
1633024510000|2021-09-30 17:55:10|334.49|332.09|334.49|332.09|334.49|332.09|334.35|331.95|0
1633024520000|2021-09-30 17:55:20|334.63|332.23|335.34|332.94|335.34|332.94|334.63|332.23|0
1633024530000|2021-09-30 17:55:30|335.2|332.8|335.2|332.8|335.2|332.8|335.06|332.66|0
1633024540000|2021-09-30 17:55:40|334.92|332.52|334.92|332.52|334.92|332.52|334.78|332.38|0
1633024550000|2021-09-30 17:55:50|335.2|332.8|335.06|332.66|335.2|332.8|334.92|332.52|0
1633024560000|2021-09-30 17:56:00|335.2|332.8|335.06|332.66|335.2|332.8|334.92|332.52|0
1633024570000|2021-09-30 17:56:10|334.92|332.52|334.63|332.23|334.92|332.52|334.63|332.23|0
1633024580000|2021-09-30 17:56:20|334.49|332.09|334.35|331.95|334.49|332.09|334.35|331.95|0
1633024590000|2021-09-30 17:56:30|334.49|332.09|334.49|332.09|334.49|332.09|334.35|331.95|0
1633024600000|2021-09-30 17:56:40|334.63|332.23|334.49|332.09|334.63|332.23|334.49|332.09|0
1633024610000|2021-09-30 17:56:50|334.63|332.23|334.49|332.09|334.63|332.23|334.49|332.09|0
1633024620000|2021-09-30 17:57:00|334.63|332.23|334.92|332.52|334.92|332.52|334.49|332.09|0
1633024630000|2021-09-30 17:57:10|335.06|332.66|334.63|332.23|335.06|332.66|334.63|332.23|0
1633024640000|2021-09-30 17:57:20|334.77|332.37|334.63|332.23|334.77|332.37|334.63|332.23|0
1633024650000|2021-09-30 17:57:30|334.77|332.37|334.77|332.37|334.77|332.37|334.63|332.23|0
1633024670000|2021-09-30 17:57:50|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1633024680000|2021-09-30 17:58:00|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1633024690000|2021-09-30 17:58:10|334.92|332.52|334.63|332.23|334.92|332.52|334.63|332.23|0
1633024700000|2021-09-30 17:58:20|334.77|332.37|335.06|332.66|335.06|332.66|334.77|332.37|0
1633024710000|2021-09-30 17:58:30|335.2|332.8|335.2|332.8|335.2|332.8|335.06|332.66|0
1633024720000|2021-09-30 17:58:40|335.06|332.66|333.46|331.06|336.04|333.64|333.46|331.06|0
1633024730000|2021-09-30 17:58:50|333.38|330.98|333.18|330.78|333.38|330.98|333.18|330.78|0
1633024740000|2021-09-30 17:59:00|332.75|330.35|332.61|330.21|332.75|330.35|332.33|329.93|0
1633024750000|2021-09-30 17:59:10|334.04|331.64|334.18|331.78|334.18|331.78|334.04|331.64|0
1633024760000|2021-09-30 17:59:20|334.04|331.64|334.46|332.06|334.46|332.06|334.04|331.64|0
1633024770000|2021-09-30 17:59:30|334.61|332.21|334.61|332.21|334.75|332.35|334.61|332.21|0
1633024780000|2021-09-30 17:59:40|334.75|332.35|334.61|332.21|334.75|332.35|334.61|332.21|0
1633024790000|2021-09-30 17:59:50|334.75|332.35|335.17|332.77|335.17|332.77|334.75|332.35|0
1633024800000|2021-09-30 18:00:00|335.31|332.91|335.03|332.63|335.31|332.91|334.89|332.49|0
1633024810000|2021-09-30 18:00:10|335.31|332.91|335.03|332.63|335.31|332.91|335.03|332.63|0
1633024820000|2021-09-30 18:00:20|335.17|332.77|335.45|333.05|335.45|333.05|335.17|332.77|0
1633024830000|2021-09-30 18:00:30|335.59|333.19|336.58|334.18|336.58|334.18|335.59|333.19|0
1633024840000|2021-09-30 18:00:40|336.72|334.32|338.57|336.17|338.57|336.17|336.72|334.32|0
1633024850000|2021-09-30 18:00:50|338.99|336.59|338.28|335.88|338.99|336.59|338.28|335.88|0
1633024860000|2021-09-30 18:01:00|338.57|336.17|338.28|335.88|338.57|336.17|338.14|335.74|0
1633024870000|2021-09-30 18:01:10|337.86|335.46|337.86|335.46|338|335.6|337.86|335.46|0
1633024880000|2021-09-30 18:01:20|337.57|335.17|337.43|335.03|337.57|335.17|337.29|334.89|0
1633024890000|2021-09-30 18:01:30|337.72|335.32|338|335.6|338.14|335.74|337.72|335.32|0
1633024900000|2021-09-30 18:01:40|338.28|335.88|338.28|335.88|338.28|335.88|338.14|335.74|0
1633024910000|2021-09-30 18:01:50|338.42|336.02|338.57|336.17|338.57|336.17|338.42|336.02|0
1633024920000|2021-09-30 18:02:00|338.85|336.45|339.13|336.73|339.28|336.88|338.85|336.45|0
1633024930000|2021-09-30 18:02:10|339.28|336.88|338.99|336.59|339.28|336.88|338.71|336.31|0
1633024940000|2021-09-30 18:02:20|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1633024950000|2021-09-30 18:02:30|339.13|336.73|338.57|336.17|339.13|336.73|338.57|336.17|0
1633024960000|2021-09-30 18:02:40|338.28|335.88|338.28|335.88|338.42|336.02|338.28|335.88|0
1633024970000|2021-09-30 18:02:50|338.57|336.17|338.42|336.02|338.71|336.31|338.42|336.02|0
1633024980000|2021-09-30 18:03:00|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1633024990000|2021-09-30 18:03:10|338.14|335.74|338.28|335.88|338.28|335.88|338.14|335.74|0
1633025000000|2021-09-30 18:03:20|338.07|335.67|338.14|335.74|338.28|335.88|338|335.6|0
1633025010000|2021-09-30 18:03:30|338.28|335.88|338.42|336.02|338.42|336.02|338.28|335.88|0
1633025020000|2021-09-30 18:03:40|338.57|336.17|338.42|336.02|338.57|336.17|338.42|336.02|0
1633025030000|2021-09-30 18:03:50|338.57|336.17|338|335.6|338.57|336.17|337.86|335.46|0
1633025040000|2021-09-30 18:04:00|338.28|335.88|338|335.6|338.28|335.88|338|335.6|0
1633025050000|2021-09-30 18:04:10|337.86|335.46|337.57|335.17|338|335.6|337.57|335.17|0
1633025060000|2021-09-30 18:04:20|337.86|335.46|337.57|335.17|337.86|335.46|337.57|335.17|0
1633025070000|2021-09-30 18:04:30|337.71|335.31|338.14|335.74|338.14|335.74|337.71|335.31|0
1633025080000|2021-09-30 18:04:40|337.86|335.46|337.86|335.46|337.86|335.46|337.71|335.31|0
1633025090000|2021-09-30 18:04:50|338|335.6|337.86|335.46|338|335.6|337.86|335.46|0
1633025100000|2021-09-30 18:05:00|338.14|335.74|338|335.6|338.14|335.74|338|335.6|0
1633025110000|2021-09-30 18:05:10|337.86|335.46|338|335.6|338|335.6|337.71|335.31|0
1633025120000|2021-09-30 18:05:20|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1633025130000|2021-09-30 18:05:30|338.42|336.02|338.28|335.88|338.56|336.16|338.28|335.88|0
1633025140000|2021-09-30 18:05:40|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1633025150000|2021-09-30 18:05:50|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1633025160000|2021-09-30 18:06:00|339.42|337.02|338.85|336.45|339.42|337.02|338.85|336.45|0
1633025170000|2021-09-30 18:06:10|338.71|336.31|338.71|336.31|338.85|336.45|338.71|336.31|0
1633025180000|2021-09-30 18:06:20|338.56|336.16|338.28|335.88|338.71|336.31|338.28|335.88|0
1633025190000|2021-09-30 18:06:30|338.56|336.16|338.56|336.16|338.56|336.16|338.28|335.88|0
1633025200000|2021-09-30 18:06:40|339.13|336.73|338.99|336.59|339.13|336.73|338.99|336.59|0
1633025210000|2021-09-30 18:06:50|339.13|336.73|339.27|336.87|339.27|336.87|338.85|336.45|0
1633025220000|2021-09-30 18:07:00|339.42|337.02|338.99|336.59|339.42|337.02|338.99|336.59|0
1633025230000|2021-09-30 18:07:10|339.13|336.73|339.56|337.16|339.56|337.16|339.13|336.73|0
1633025240000|2021-09-30 18:07:20|339.42|337.02|339.56|337.16|339.56|337.16|339.42|337.02|0
1633025250000|2021-09-30 18:07:30|339.7|337.3|339.7|337.3|339.7|337.3|339.56|337.16|0
1633025260000|2021-09-30 18:07:40|339.84|337.44|339.7|337.3|339.84|337.44|339.7|337.3|0
1633025270000|2021-09-30 18:07:50|339.56|337.16|339.7|337.3|339.7|337.3|339.56|337.16|0
1633025280000|2021-09-30 18:08:00|339.56|337.16|339.84|337.44|339.84|337.44|339.56|337.16|0
1633025290000|2021-09-30 18:08:10|340.7|338.3|340.84|338.44|340.98|338.58|340.55|338.15|0
1633025300000|2021-09-30 18:08:20|340.98|338.58|340.84|338.44|341.05|338.65|340.84|338.44|0
1633025310000|2021-09-30 18:08:30|340.98|338.58|341.27|338.87|341.27|338.87|340.98|338.58|0
1633025320000|2021-09-30 18:08:40|341.41|339.01|341.27|338.87|341.41|339.01|341.27|338.87|0
1633025330000|2021-09-30 18:08:50|341.12|338.72|341.12|338.72|341.12|338.72|340.98|338.58|0
1633025340000|2021-09-30 18:09:00|341.27|338.87|341.69|339.29|341.69|339.29|341.27|338.87|0
1633025350000|2021-09-30 18:09:10|341.55|339.15|342.26|339.86|342.26|339.86|341.55|339.15|0
1633025360000|2021-09-30 18:09:20|342.12|339.72|341.84|339.44|342.26|339.86|341.84|339.44|0
1633025370000|2021-09-30 18:09:30|341.98|339.58|341.84|339.44|341.98|339.58|341.84|339.44|0
1633025380000|2021-09-30 18:09:40|341.69|339.29|341.98|339.58|341.98|339.58|341.69|339.29|0
1633025390000|2021-09-30 18:09:50|342.12|339.72|342.26|339.86|342.41|340.01|342.12|339.72|0
1633025400000|2021-09-30 18:10:00|341.98|339.58|341.84|339.44|341.98|339.58|341.69|339.29|0
1633025410000|2021-09-30 18:10:10|341.69|339.29|341.55|339.15|341.69|339.29|341.41|339.01|0
1633025420000|2021-09-30 18:10:20|341.41|339.01|341.55|339.15|341.55|339.15|341.41|339.01|0
1633025430000|2021-09-30 18:10:30|341.69|339.29|341.55|339.15|342.12|339.72|341.55|339.15|0
1633025440000|2021-09-30 18:10:40|341.69|339.29|341.69|339.29|341.69|339.29|341.41|339.01|0
1633025450000|2021-09-30 18:10:50|341.84|339.44|341.84|339.44|341.84|339.44|341.69|339.29|0
1633025460000|2021-09-30 18:11:00|341.98|339.58|341.41|339.01|341.98|339.58|341.41|339.01|0
1633025470000|2021-09-30 18:11:10|340.98|338.58|341.12|338.72|341.12|338.72|340.98|338.58|0
1633025480000|2021-09-30 18:11:20|340.98|338.58|340.41|338.01|341.12|338.72|340.41|338.01|0
1633025490000|2021-09-30 18:11:30|340.27|337.87|340.69|338.29|340.7|338.3|340.27|337.87|0
1633025500000|2021-09-30 18:11:40|340.55|338.15|340.98|338.58|340.98|338.58|340.55|338.15|0
1633025510000|2021-09-30 18:11:50|340.76|338.36|340.55|338.15|340.76|338.36|340.55|338.15|0
1633025520000|2021-09-30 18:12:00|340.69|338.29|340.84|338.44|340.84|338.44|340.69|338.29|0
1633025530000|2021-09-30 18:12:10|340.41|338.01|340.13|337.73|340.41|338.01|340.13|337.73|0
1633025540000|2021-09-30 18:12:20|339.84|337.44|339.98|337.58|339.98|337.58|339.84|337.44|0
1633025550000|2021-09-30 18:12:30|339.84|337.44|340.27|337.87|340.27|337.87|339.7|337.3|0
1633025560000|2021-09-30 18:12:40|340.41|338.01|339.98|337.58|340.41|338.01|339.98|337.58|0
1633025570000|2021-09-30 18:12:50|340.13|337.73|340.41|338.01|340.41|338.01|339.98|337.58|0
1633025580000|2021-09-30 18:13:00|340.55|338.15|340.69|338.29|340.84|338.44|340.55|338.15|0
1633025590000|2021-09-30 18:13:10|340.55|338.15|340.27|337.87|340.55|338.15|340.27|337.87|0
1633025600000|2021-09-30 18:13:20|340.41|338.01|340.98|338.58|340.98|338.58|340.41|338.01|0
1633025610000|2021-09-30 18:13:30|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1633025620000|2021-09-30 18:13:40|341.05|338.65|341.12|338.72|341.12|338.72|340.98|338.58|0
1633025630000|2021-09-30 18:13:50|341.26|338.86|341.26|338.86|341.26|338.86|341.12|338.72|0
1633025640000|2021-09-30 18:14:00|341.41|339.01|341.12|338.72|341.41|339.01|341.12|338.72|0
1633025650000|2021-09-30 18:14:10|341.26|338.86|341.12|338.72|341.26|338.86|341.12|338.72|0
1633025660000|2021-09-30 18:14:20|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1633025670000|2021-09-30 18:14:30|341.41|339.01|340.98|338.58|341.41|339.01|340.98|338.58|0
1633025680000|2021-09-30 18:14:40|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1633025690000|2021-09-30 18:14:50|340.98|338.58|341.26|338.86|341.26|338.86|340.98|338.58|0
1633025700000|2021-09-30 18:15:00|341.12|338.72|340.98|338.58|341.26|338.86|340.98|338.58|0
1633025710000|2021-09-30 18:15:10|340.84|338.44|340.41|338.01|340.84|338.44|340.41|338.01|0
1633025720000|2021-09-30 18:15:20|340.12|337.72|339.98|337.58|340.12|337.72|339.98|337.58|0
1633025730000|2021-09-30 18:15:30|339.84|337.44|339.7|337.3|339.84|337.44|339.7|337.3|0
1633025740000|2021-09-30 18:15:40|339.84|337.44|339.7|337.3|340.12|337.72|339.7|337.3|0
1633025750000|2021-09-30 18:15:50|339.56|337.16|338.28|335.88|339.56|337.16|338.28|335.88|0
1633025760000|2021-09-30 18:16:00|338.42|336.02|338.42|336.02|338.56|336.16|338.42|336.02|0
1633025770000|2021-09-30 18:16:10|338.56|336.16|338.7|336.3|338.7|336.3|338.56|336.16|0
1633025780000|2021-09-30 18:16:20|338.99|336.59|339.13|336.73|339.13|336.73|338.99|336.59|0
1633025790000|2021-09-30 18:16:30|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1633025800000|2021-09-30 18:16:40|339.2|336.8|338.56|336.16|339.2|336.8|338.56|336.16|0
1633025810000|2021-09-30 18:16:50|338.84|336.44|338.56|336.16|338.84|336.44|338.28|335.88|0
1633025820000|2021-09-30 18:17:00|338.28|335.88|338.42|336.02|338.42|336.02|338.28|335.88|0
1633025830000|2021-09-30 18:17:10|338.13|335.73|338.28|335.88|338.28|335.88|338.13|335.73|0
1633025840000|2021-09-30 18:17:20|338.13|335.73|337.99|335.59|338.13|335.73|337.99|335.59|0
1633025850000|2021-09-30 18:17:30|338.13|335.73|338.13|335.73|338.56|336.16|338.13|335.73|0
1633025860000|2021-09-30 18:17:40|337.99|335.59|337.99|335.59|338.28|335.88|337.99|335.59|0
1633025870000|2021-09-30 18:17:50|338.13|335.73|338.13|335.73|338.28|335.88|338.13|335.73|0
1633025880000|2021-09-30 18:18:00|338.28|335.88|338.56|336.16|338.56|336.16|338.28|335.88|0
1633025890000|2021-09-30 18:18:10|338.42|336.02|338.28|335.88|338.42|336.02|338.13|335.73|0
1633025900000|2021-09-30 18:18:20|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1633025920000|2021-09-30 18:18:40|338.42|336.02|338.42|336.02|338.42|336.02|338.28|335.88|0
1633025930000|2021-09-30 18:18:50|338.28|335.88|338.13|335.73|338.28|335.88|337.99|335.59|0
1633025950000|2021-09-30 18:19:10|337.99|335.59|337.99|335.59|337.99|335.59|337.85|335.45|0
1633025960000|2021-09-30 18:19:20|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1633025970000|2021-09-30 18:19:30|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1633025980000|2021-09-30 18:19:40|337.42|335.02|337.28|334.88|337.42|335.02|337.28|334.88|0
1633025990000|2021-09-30 18:19:50|337|334.6|336.86|334.46|337|334.6|336.86|334.46|0
1633026000000|2021-09-30 18:20:00|337.14|334.74|337.28|334.88|337.28|334.88|337|334.6|0
1633026010000|2021-09-30 18:20:10|337.57|335.17|337.28|334.88|337.57|335.17|337.28|334.88|0
1633026020000|2021-09-30 18:20:20|337.42|335.02|337.42|335.02|337.57|335.17|337.42|335.02|0
1633026030000|2021-09-30 18:20:30|337|334.6|336.72|334.32|337|334.6|336.57|334.17|0
1633026040000|2021-09-30 18:20:40|336.86|334.46|337.42|335.02|337.42|335.02|336.86|334.46|0
1633026050000|2021-09-30 18:20:50|337.28|334.88|337.57|335.17|337.57|335.17|337.28|334.88|0
1633026060000|2021-09-30 18:21:00|337.71|335.31|337.57|335.17|337.85|335.45|337.57|335.17|0
1633026070000|2021-09-30 18:21:10|337.85|335.45|337.99|335.59|337.99|335.59|337.85|335.45|0
1633026080000|2021-09-30 18:21:20|337.85|335.45|337.28|334.88|337.85|335.45|337.28|334.88|0
1633026090000|2021-09-30 18:21:30|337.14|334.74|337|334.6|337.14|334.74|337|334.6|0
1633026100000|2021-09-30 18:21:40|337.14|334.74|337.14|334.74|337.14|334.74|337|334.6|0
1633026110000|2021-09-30 18:21:50|337|334.6|336.86|334.46|337.07|334.67|336.86|334.46|0
1633026120000|2021-09-30 18:22:00|337|334.6|337|334.6|337|334.6|336.86|334.46|0
1633026130000|2021-09-30 18:22:10|336.72|334.32|337.28|334.88|337.28|334.88|336.72|334.32|0
1633026140000|2021-09-30 18:22:20|337.14|334.74|337.28|334.88|337.42|335.02|337.14|334.74|0
1633026150000|2021-09-30 18:22:30|337.14|334.74|337|334.6|337.14|334.74|336.72|334.32|0
1633026160000|2021-09-30 18:22:40|336.86|334.46|336.43|334.03|336.86|334.46|336.43|334.03|0
1633026170000|2021-09-30 18:22:50|336.72|334.32|336.72|334.32|336.72|334.32|336.72|334.32|0
1633026180000|2021-09-30 18:23:00|336.43|334.03|336.43|334.03|336.43|334.03|336.29|333.89|0
1633026190000|2021-09-30 18:23:10|336.29|333.89|336.72|334.32|336.72|334.32|336.29|333.89|0
1633026200000|2021-09-30 18:23:20|337|334.6|336.43|334.03|337|334.6|336.43|334.03|0
1633026210000|2021-09-30 18:23:30|336.72|334.32|336.86|334.46|336.86|334.46|336.57|334.17|0
1633026220000|2021-09-30 18:23:40|337.14|334.74|336.86|334.46|337.14|334.74|336.86|334.46|0
1633026230000|2021-09-30 18:23:50|336.72|334.32|336.86|334.46|337|334.6|336.72|334.32|0
1633026240000|2021-09-30 18:24:00|336.72|334.32|336.71|334.31|336.86|334.46|336.71|334.31|0
1633026250000|2021-09-30 18:24:10|337|334.6|337.14|334.74|337.28|334.88|337|334.6|0
1633026260000|2021-09-30 18:24:20|336.86|334.46|336.86|334.46|336.86|334.46|336.86|334.46|0
1633026270000|2021-09-30 18:24:30|337|334.6|337.14|334.74|337.14|334.74|336.86|334.46|0
1633026280000|2021-09-30 18:24:40|337|334.6|336.57|334.17|337|334.6|336.57|334.17|0
1633026290000|2021-09-30 18:24:50|336.86|334.46|337.14|334.74|337.14|334.74|336.86|334.46|0
1633026300000|2021-09-30 18:25:00|337|334.6|337|334.6|337|334.6|336.71|334.31|0
1633026310000|2021-09-30 18:25:10|336.86|334.46|336.29|333.89|336.86|334.46|336.29|333.89|0
1633026320000|2021-09-30 18:25:20|336.43|334.03|336.57|334.17|336.57|334.17|336.43|334.03|0
1633026330000|2021-09-30 18:25:30|336.71|334.31|337.49|335.09|337.49|335.09|336.71|334.31|0
1633026340000|2021-09-30 18:25:40|337.71|335.31|337.42|335.02|337.71|335.31|337.42|335.02|0
1633026350000|2021-09-30 18:25:50|337.56|335.16|337.14|334.74|337.56|335.16|337.14|334.74|0
1633026360000|2021-09-30 18:26:00|337|334.6|336.29|333.89|337|334.6|336.29|333.89|0
1633026370000|2021-09-30 18:26:10|336.15|333.75|336.57|334.17|336.57|334.17|336.15|333.75|0
1633026380000|2021-09-30 18:26:20|336.43|334.03|336.57|334.17|336.57|334.17|336.43|334.03|0
1633026390000|2021-09-30 18:26:30|336.43|334.03|336.29|333.89|336.43|334.03|336.29|333.89|0
1633026400000|2021-09-30 18:26:40|336.43|334.03|336.71|334.31|336.71|334.31|336.43|334.03|0
1633026410000|2021-09-30 18:26:50|336.29|333.89|336.57|334.17|336.57|334.17|336.29|333.89|0
1633026420000|2021-09-30 18:27:00|336.71|334.31|336.57|334.17|336.71|334.31|336.57|334.17|0
1633026430000|2021-09-30 18:27:10|336.43|334.03|336.43|334.03|336.57|334.17|336.43|334.03|0
1633026440000|2021-09-30 18:27:20|336.57|334.17|336.71|334.31|336.71|334.31|336.57|334.17|0
1633026450000|2021-09-30 18:27:30|337|334.6|337.28|334.88|337.28|334.88|337|334.6|0
1633026460000|2021-09-30 18:27:40|337.21|334.81|337|334.6|337.21|334.81|337|334.6|0
1633026470000|2021-09-30 18:27:50|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1633026480000|2021-09-30 18:28:00|337.28|334.88|337.99|335.59|337.99|335.59|337.28|334.88|0
1633026490000|2021-09-30 18:28:10|337.85|335.45|337.42|335.02|337.85|335.45|337.28|334.88|0
1633026500000|2021-09-30 18:28:20|337.28|334.88|337.7|335.3|337.7|335.3|337.28|334.88|0
1633026510000|2021-09-30 18:28:30|337.56|335.16|337.28|334.88|337.56|335.16|337.28|334.88|0
1633026520000|2021-09-30 18:28:40|337.56|335.16|337.56|335.16|337.56|335.16|337.42|335.02|0
1633026530000|2021-09-30 18:28:50|337.42|335.02|337.7|335.3|337.7|335.3|337.42|335.02|0
1633026540000|2021-09-30 18:29:00|337.42|335.02|337.42|335.02|337.56|335.16|337.42|335.02|0
1633026550000|2021-09-30 18:29:10|337.28|334.88|338.13|335.73|338.13|335.73|337.28|334.88|0
1633026560000|2021-09-30 18:29:20|338.27|335.87|338.98|336.58|338.98|336.58|338.27|335.87|0
1633026570000|2021-09-30 18:29:30|339.12|336.72|339.12|336.72|339.12|336.72|338.98|336.58|0
1633026580000|2021-09-30 18:29:40|338.98|336.58|338.98|336.58|339.12|336.72|338.98|336.58|0
1633026590000|2021-09-30 18:29:50|339.12|336.72|339.62|337.22|339.62|337.22|339.12|336.72|0
1633026600000|2021-09-30 18:30:00|339.98|337.58|339.12|336.72|339.98|337.58|339.12|336.72|0
1633026610000|2021-09-30 18:30:10|339.33|336.93|339.12|336.72|339.33|336.93|339.12|336.72|0
1633026620000|2021-09-30 18:30:20|339.41|337.01|340.12|337.72|340.26|337.86|339.41|337.01|0
1633026630000|2021-09-30 18:30:30|340.26|337.86|339.55|337.15|340.26|337.86|339.55|337.15|0
1633026640000|2021-09-30 18:30:40|339.41|337.01|339.12|336.72|339.41|337.01|338.98|336.58|0
1633026650000|2021-09-30 18:30:50|339.26|336.86|339.69|337.29|339.69|337.29|339.26|336.86|0
1633026660000|2021-09-30 18:31:00|339.41|337.01|339.69|337.29|339.69|337.29|339.41|337.01|0
1633026670000|2021-09-30 18:31:10|339.98|337.58|340.26|337.86|340.26|337.86|339.98|337.58|0
1633026680000|2021-09-30 18:31:20|340.4|338|340.26|337.86|340.4|338|339.83|337.43|0
1633026690000|2021-09-30 18:31:30|340.4|338|340.26|337.86|340.54|338.14|340.26|337.86|0
1633026700000|2021-09-30 18:31:40|340.4|338|340.54|338.14|340.69|338.29|340.4|338|0
1633026710000|2021-09-30 18:31:50|340.69|338.29|340.4|338|340.69|338.29|340.4|338|0
1633026720000|2021-09-30 18:32:00|340.26|337.86|339.83|337.43|340.26|337.86|339.83|337.43|0
1633026730000|2021-09-30 18:32:10|339.98|337.58|340.4|338|340.4|338|339.97|337.57|0
1633026740000|2021-09-30 18:32:20|340.26|337.86|339.97|337.57|340.26|337.86|339.97|337.57|0
1633026750000|2021-09-30 18:32:30|340.12|337.72|340.12|337.72|340.26|337.86|340.12|337.72|0
1633026760000|2021-09-30 18:32:40|340.26|337.86|339.97|337.57|340.26|337.86|339.97|337.57|0
1633026770000|2021-09-30 18:32:50|340.12|337.72|340.54|338.14|340.54|338.14|340.12|337.72|0
1633026780000|2021-09-30 18:33:00|340.69|338.29|341.32|338.92|341.32|338.92|340.69|338.29|0
1633026790000|2021-09-30 18:33:10|341.11|338.71|341.11|338.71|341.4|339|341.11|338.71|0
1633026800000|2021-09-30 18:33:20|340.97|338.57|340.97|338.57|340.97|338.57|340.54|338.14|0
1633026810000|2021-09-30 18:33:30|340.83|338.43|340.97|338.57|340.97|338.57|340.69|338.29|0
1633026820000|2021-09-30 18:33:40|341.11|338.71|340.97|338.57|341.11|338.71|340.97|338.57|0
1633026830000|2021-09-30 18:33:50|341.11|338.71|340.83|338.43|341.11|338.71|340.83|338.43|0
1633026840000|2021-09-30 18:34:00|341.26|338.86|341.54|339.14|341.54|339.14|341.11|338.71|0
1633026850000|2021-09-30 18:34:10|341.97|339.57|341.97|339.57|341.97|339.57|341.83|339.43|0
1633026860000|2021-09-30 18:34:20|342.11|339.71|341.97|339.57|342.11|339.71|341.97|339.57|0
1633026870000|2021-09-30 18:34:30|342.11|339.71|342.25|339.85|342.25|339.85|341.97|339.57|0
1633026880000|2021-09-30 18:34:40|342.68|340.28|342.54|340.14|342.68|340.28|342.54|340.14|0
1633026890000|2021-09-30 18:34:50|342.68|340.28|343.11|340.71|343.11|340.71|342.68|340.28|0
1633026900000|2021-09-30 18:35:00|342.97|340.57|342.68|340.28|342.97|340.57|342.68|340.28|0
1633026910000|2021-09-30 18:35:10|342.83|340.43|342.97|340.57|342.97|340.57|342.68|340.28|0
1633026920000|2021-09-30 18:35:20|343.11|340.71|342.83|340.43|343.11|340.71|342.4|340|0
1633026930000|2021-09-30 18:35:30|342.68|340.28|342.11|339.71|342.82|340.42|342.11|339.71|0
1633026940000|2021-09-30 18:35:40|341.97|339.57|341.83|339.43|342.25|339.85|341.83|339.43|0
1633026950000|2021-09-30 18:35:50|341.97|339.57|341.83|339.43|341.97|339.57|341.83|339.43|0
1633026960000|2021-09-30 18:36:00|341.97|339.57|341.83|339.43|342.11|339.71|341.83|339.43|0
1633026970000|2021-09-30 18:36:10|340.97|338.57|340.26|337.86|340.97|338.57|340.26|337.86|0
1633026980000|2021-09-30 18:36:20|340.68|338.28|340.54|338.14|340.68|338.28|340.54|338.14|0
1633026990000|2021-09-30 18:36:30|340.68|338.28|340.97|338.57|340.97|338.57|340.68|338.28|0
1633027000000|2021-09-30 18:36:40|341.4|339|341.25|338.85|341.4|339|341.25|338.85|0
1633027010000|2021-09-30 18:36:50|341.11|338.71|340.26|337.86|341.11|338.71|340.26|337.86|0
1633027020000|2021-09-30 18:37:00|340.4|338|340.68|338.28|340.75|338.35|340.4|338|0
1633027030000|2021-09-30 18:37:10|340.54|338.14|340.4|338|340.54|338.14|340.4|338|0
1633027040000|2021-09-30 18:37:20|340.54|338.14|340.54|338.14|340.83|338.43|340.54|338.14|0
1633027050000|2021-09-30 18:37:30|340.4|338|340.54|338.14|340.54|338.14|340.4|338|0
1633027060000|2021-09-30 18:37:40|340.4|338|340.26|337.86|340.4|338|340.26|337.86|0
1633027070000|2021-09-30 18:37:50|339.83|337.43|339.97|337.57|339.97|337.57|339.83|337.43|0
1633027080000|2021-09-30 18:38:00|339.83|337.43|340.26|337.86|340.26|337.86|339.83|337.43|0
1633027090000|2021-09-30 18:38:10|340.4|338|340.97|338.57|340.97|338.57|340.4|338|0
1633027100000|2021-09-30 18:38:20|341.11|338.71|340.97|338.57|341.11|338.71|340.83|338.43|0
1633027110000|2021-09-30 18:38:30|340.89|338.49|340.4|338|340.89|338.49|340.11|337.71|0
1633027120000|2021-09-30 18:38:40|340.68|338.28|340.68|338.28|340.68|338.28|340.54|338.14|0
1633027130000|2021-09-30 18:38:50|340.4|338|340.54|338.14|340.54|338.14|340.4|338|0
1633027140000|2021-09-30 18:39:00|340.68|338.28|340.26|337.86|340.68|338.28|339.97|337.57|0
1633027150000|2021-09-30 18:39:10|340.4|338|340.11|337.71|340.4|338|340.11|337.71|0
1633027160000|2021-09-30 18:39:20|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1633027170000|2021-09-30 18:39:30|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1633027180000|2021-09-30 18:39:40|340.11|337.71|339.69|337.29|340.11|337.71|339.69|337.29|0
1633027190000|2021-09-30 18:39:50|339.83|337.43|339.55|337.15|339.83|337.43|339.55|337.15|0
1633027200000|2021-09-30 18:40:00|339.69|337.29|339.97|337.57|339.97|337.57|339.55|337.15|0
1633027210000|2021-09-30 18:40:10|339.69|337.29|339.83|337.43|339.83|337.43|339.69|337.29|0
1633027220000|2021-09-30 18:40:20|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1633027230000|2021-09-30 18:40:30|339.69|337.29|339.69|337.29|339.69|337.29|339.54|337.14|0
1633027240000|2021-09-30 18:40:40|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1633027250000|2021-09-30 18:40:50|340.4|338|341.11|338.71|341.11|338.71|340.4|338|0
1633027260000|2021-09-30 18:41:00|341.25|338.85|341.54|339.14|341.54|339.14|341.25|338.85|0
1633027270000|2021-09-30 18:41:10|341.4|339|341.4|339|341.4|339|341.4|339|0
1633027280000|2021-09-30 18:41:20|341.54|339.14|342.11|339.71|342.25|339.85|341.54|339.14|0
1633027290000|2021-09-30 18:41:30|342.25|339.85|342.25|339.85|342.39|339.99|342.11|339.71|0
1633027300000|2021-09-30 18:41:40|342.54|340.14|342.68|340.28|342.68|340.28|342.54|340.14|0
1633027310000|2021-09-30 18:41:50|342.97|340.57|343.39|340.99|343.39|340.99|342.97|340.57|0
1633027320000|2021-09-30 18:42:00|343.97|341.57|343.97|341.57|344.11|341.71|343.97|341.57|0
1633027330000|2021-09-30 18:42:10|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1633027340000|2021-09-30 18:42:20|343.97|341.57|343.68|341.28|343.97|341.57|343.68|341.28|0
1633027350000|2021-09-30 18:42:30|343.97|341.57|343.39|340.99|343.97|341.57|343.25|340.85|0
1633027360000|2021-09-30 18:42:40|343.25|340.85|343.11|340.71|343.25|340.85|343.11|340.71|0
1633027370000|2021-09-30 18:42:50|342.96|340.56|342.96|340.56|343.39|340.99|342.96|340.56|0
1633027380000|2021-09-30 18:43:00|343.11|340.71|342.82|340.42|343.11|340.71|342.82|340.42|0
1633027390000|2021-09-30 18:43:10|342.68|340.28|342.82|340.42|342.82|340.42|342.54|340.14|0
1633027400000|2021-09-30 18:43:20|342.54|340.14|342.54|340.14|342.68|340.28|342.39|339.99|0
1633027410000|2021-09-30 18:43:30|342.39|339.99|342.25|339.85|342.39|339.99|342.25|339.85|0
1633027420000|2021-09-30 18:43:40|341.96|339.56|342.11|339.71|342.11|339.71|341.96|339.56|0
1633027430000|2021-09-30 18:43:50|342.82|340.42|343.18|340.78|343.18|340.78|342.82|340.42|0
1633027440000|2021-09-30 18:44:00|343.39|340.99|343.82|341.42|343.82|341.42|343.39|340.99|0
1633027450000|2021-09-30 18:44:10|343.68|341.28|343.68|341.28|343.68|341.28|343.25|340.85|0
1633027460000|2021-09-30 18:44:20|343.82|341.42|343.11|340.71|343.82|341.42|343.11|340.71|0
1633027470000|2021-09-30 18:44:30|343.25|340.85|343.25|340.85|343.25|340.85|343.18|340.78|0
1633027480000|2021-09-30 18:44:40|343.39|340.99|343.39|340.99|343.39|340.99|343.39|340.99|0
1633027490000|2021-09-30 18:44:50|343.54|341.14|343.68|341.28|343.68|341.28|343.54|341.14|0
1633027500000|2021-09-30 18:45:00|343.82|341.42|343.82|341.42|343.97|341.57|343.68|341.28|0
1633027510000|2021-09-30 18:45:10|344.11|341.71|343.82|341.42|344.11|341.71|343.82|341.42|0
1633027520000|2021-09-30 18:45:20|343.25|340.85|343.82|341.42|343.82|341.42|343.25|340.85|0
1633027530000|2021-09-30 18:45:30|343.97|341.57|344.11|341.71|344.11|341.71|343.96|341.56|0
1633027540000|2021-09-30 18:45:40|344.25|341.85|343.68|341.28|344.25|341.85|343.68|341.28|0
1633027550000|2021-09-30 18:45:50|343.96|341.56|343.68|341.28|343.96|341.56|343.68|341.28|0
1633027560000|2021-09-30 18:46:00|343.82|341.42|343.68|341.28|343.82|341.42|343.68|341.28|0
1633027570000|2021-09-30 18:46:10|343.54|341.14|343.68|341.28|343.68|341.28|343.54|341.14|0
1633027580000|2021-09-30 18:46:20|343.54|341.14|343.25|340.85|343.54|341.14|343.25|340.85|0
1633027590000|2021-09-30 18:46:30|343.39|340.99|343.11|340.71|343.39|340.99|343.11|340.71|0
1633027600000|2021-09-30 18:46:40|342.96|340.56|342.96|340.56|343.11|340.71|342.96|340.56|0
1633027610000|2021-09-30 18:46:50|343.11|340.71|343.25|340.85|343.54|341.14|343.11|340.71|0
1633027620000|2021-09-30 18:47:00|343.68|341.28|343.39|340.99|343.82|341.42|343.39|340.99|0
1633027630000|2021-09-30 18:47:10|343.11|340.71|343.25|340.85|343.39|340.99|343.11|340.71|0
1633027640000|2021-09-30 18:47:20|343.39|340.99|343.11|340.71|343.39|340.99|343.11|340.71|0
1633027650000|2021-09-30 18:47:30|342.82|340.42|342.96|340.56|343.11|340.71|342.82|340.42|0
1633027660000|2021-09-30 18:47:40|342.82|340.42|343.25|340.85|343.25|340.85|342.82|340.42|0
1633027670000|2021-09-30 18:47:50|343.39|340.99|342.96|340.56|343.39|340.99|342.96|340.56|0
1633027680000|2021-09-30 18:48:00|343.11|340.71|342.96|340.56|343.11|340.71|342.82|340.42|0
1633027690000|2021-09-30 18:48:10|343.25|340.85|343.82|341.42|343.96|341.56|343.25|340.85|0
1633027700000|2021-09-30 18:48:20|343.96|341.56|343.82|341.42|344.11|341.71|343.82|341.42|0
1633027710000|2021-09-30 18:48:30|343.53|341.13|343.53|341.13|343.68|341.28|343.53|341.13|0
1633027720000|2021-09-30 18:48:40|343.39|340.99|343.25|340.85|343.39|340.99|343.25|340.85|0
1633027730000|2021-09-30 18:48:50|343.11|340.71|342.82|340.42|343.25|340.85|342.68|340.28|0
1633027740000|2021-09-30 18:49:00|342.53|340.13|342.11|339.71|342.53|340.13|342.11|339.71|0
1633027750000|2021-09-30 18:49:10|341.82|339.42|342.11|339.71|342.11|339.71|341.82|339.42|0
1633027760000|2021-09-30 18:49:20|341.96|339.56|342.11|339.71|342.11|339.71|341.96|339.56|0
1633027770000|2021-09-30 18:49:30|342.25|339.85|342.68|340.28|342.82|340.42|342.25|339.85|0
1633027780000|2021-09-30 18:49:40|342.82|340.42|343.11|340.71|343.11|340.71|342.82|340.42|0
1633027790000|2021-09-30 18:49:50|342.96|340.56|343.1|340.7|343.1|340.7|342.96|340.56|0
1633027800000|2021-09-30 18:50:00|343.53|341.13|344.82|342.42|344.82|342.42|343.53|341.13|0
1633027810000|2021-09-30 18:50:10|345.54|343.14|345.97|343.57|346.11|343.71|345.54|343.14|0
1633027820000|2021-09-30 18:50:20|346.26|343.86|345.83|343.43|346.26|343.86|345.83|343.43|0
1633027830000|2021-09-30 18:50:30|345.97|343.57|345.68|343.28|346.4|344|345.68|343.28|0
1633027840000|2021-09-30 18:50:40|345.4|343|344.97|342.57|345.4|343|344.97|342.57|0
1633027850000|2021-09-30 18:50:50|345.11|342.71|344.97|342.57|345.11|342.71|344.97|342.57|0
1633027860000|2021-09-30 18:51:00|345.25|342.85|344.82|342.42|345.25|342.85|344.82|342.42|0
1633027870000|2021-09-30 18:51:10|344.68|342.28|344.54|342.14|344.68|342.28|344.54|342.14|0
1633027880000|2021-09-30 18:51:20|344.68|342.28|343.82|341.42|344.68|342.28|343.82|341.42|0
1633027890000|2021-09-30 18:51:30|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1633027900000|2021-09-30 18:51:40|343.39|340.99|343.39|340.99|343.53|341.13|343.39|340.99|0
1633027910000|2021-09-30 18:51:50|342.82|340.42|343.39|340.99|343.39|340.99|342.82|340.42|0
1633027920000|2021-09-30 18:52:00|343.25|340.85|343.68|341.28|343.68|341.28|343.25|340.85|0
1633027930000|2021-09-30 18:52:10|343.74|341.34|343.25|340.85|343.74|341.34|343.25|340.85|0
1633027940000|2021-09-30 18:52:20|342.96|340.56|341.96|339.56|342.96|340.56|341.96|339.56|0
1633027950000|2021-09-30 18:52:30|342.25|339.85|342.25|339.85|342.39|339.99|342.25|339.85|0
1633027960000|2021-09-30 18:52:40|342.68|340.28|342.68|340.28|342.68|340.28|342.39|339.99|0
1633027970000|2021-09-30 18:52:50|342.96|340.56|342.68|340.28|342.96|340.56|342.68|340.28|0
1633027980000|2021-09-30 18:53:00|342.53|340.13|342.96|340.56|342.96|340.56|342.53|340.13|0
1633027990000|2021-09-30 18:53:10|342.82|340.42|342.53|340.13|342.82|340.42|342.53|340.13|0
1633028000000|2021-09-30 18:53:20|342.67|340.27|342.25|339.85|342.67|340.27|342.25|339.85|0
1633028010000|2021-09-30 18:53:30|342.1|339.7|342.25|339.85|342.25|339.85|342.1|339.7|0
1633028020000|2021-09-30 18:53:40|342.1|339.7|342.82|340.42|342.82|340.42|342.1|339.7|0
1633028030000|2021-09-30 18:53:50|342.53|340.13|342.82|340.42|342.82|340.42|342.53|340.13|0
1633028040000|2021-09-30 18:54:00|342.67|340.27|342.39|339.99|342.67|340.27|342.39|339.99|0
1633028050000|2021-09-30 18:54:10|342.53|340.13|342.25|339.85|342.53|340.13|342.25|339.85|0
1633028060000|2021-09-30 18:54:20|342.1|339.7|341.96|339.56|342.1|339.7|341.96|339.56|0
1633028070000|2021-09-30 18:54:30|341.82|339.42|341.82|339.42|341.82|339.42|341.82|339.42|0
1633028080000|2021-09-30 18:54:40|341.96|339.56|341.82|339.42|341.96|339.56|341.82|339.42|0
1633028090000|2021-09-30 18:54:50|341.96|339.56|341.82|339.42|341.96|339.56|341.82|339.42|0
1633028100000|2021-09-30 18:55:00|341.1|338.7|340.53|338.13|341.25|338.85|340.53|338.13|0
1633028110000|2021-09-30 18:55:10|340.39|337.99|340.53|338.13|340.82|338.42|340.39|337.99|0
1633028120000|2021-09-30 18:55:20|340.39|337.99|340.53|338.13|340.53|338.13|340.39|337.99|0
1633028140000|2021-09-30 18:55:40|340.68|338.28|340.32|337.92|340.68|338.28|340.32|337.92|0
1633028150000|2021-09-30 18:55:50|340.11|337.71|340.39|337.99|340.39|337.99|340.11|337.71|0
1633028160000|2021-09-30 18:56:00|340.53|338.13|340.39|337.99|340.68|338.28|340.39|337.99|0
1633028170000|2021-09-30 18:56:10|340.53|338.13|340.53|338.13|340.53|338.13|340.53|338.13|0
1633028180000|2021-09-30 18:56:20|340.39|337.99|340.39|337.99|340.39|337.99|340.25|337.85|0
1633028190000|2021-09-30 18:56:30|340.82|338.42|340.25|337.85|340.82|338.42|340.25|337.85|0
1633028200000|2021-09-30 18:56:40|340.11|337.71|339.97|337.57|340.11|337.71|339.97|337.57|0
1633028210000|2021-09-30 18:56:50|339.96|337.56|340.11|337.71|340.11|337.71|339.96|337.56|0
1633028220000|2021-09-30 18:57:00|339.96|337.56|340.11|337.71|340.11|337.71|339.96|337.56|0
1633028230000|2021-09-30 18:57:10|340.25|337.85|339.82|337.42|340.25|337.85|339.82|337.42|0
1633028240000|2021-09-30 18:57:20|339.68|337.28|339.54|337.14|339.82|337.42|339.54|337.14|0
1633028250000|2021-09-30 18:57:30|339.68|337.28|339.4|337|339.68|337.28|339.4|337|0
1633028260000|2021-09-30 18:57:40|339.25|336.85|339.11|336.71|339.25|336.85|339.11|336.71|0
1633028270000|2021-09-30 18:57:50|339.25|336.85|339.4|337|339.4|337|338.97|336.57|0
1633028280000|2021-09-30 18:58:00|339.25|336.85|339.68|337.28|339.68|337.28|339.25|336.85|0
1633028290000|2021-09-30 18:58:10|339.82|337.42|340.39|337.99|340.39|337.99|339.82|337.42|0
1633028300000|2021-09-30 18:58:20|340.53|338.13|340.39|337.99|340.53|338.13|340.39|337.99|0
1633028310000|2021-09-30 18:58:30|340.25|337.85|340.11|337.71|340.39|337.99|340.11|337.71|0
1633028320000|2021-09-30 18:58:40|340.25|337.85|340.25|337.85|340.39|337.99|340.25|337.85|0
1633028330000|2021-09-30 18:58:50|340.11|337.71|339.96|337.56|340.11|337.71|339.96|337.56|0
1633028340000|2021-09-30 18:59:00|340.11|337.71|339.68|337.28|340.11|337.71|339.54|337.14|0
1633028350000|2021-09-30 18:59:10|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1633028360000|2021-09-30 18:59:20|339.68|337.28|339.68|337.28|339.82|337.42|339.68|337.28|0
1633028370000|2021-09-30 18:59:30|339.82|337.42|339.68|337.28|339.82|337.42|339.68|337.28|0
1633028380000|2021-09-30 18:59:40|339.82|337.42|339.4|337|339.82|337.42|339.4|337|0
1633028390000|2021-09-30 18:59:50|339.25|336.85|338.26|335.86|339.25|336.85|338.26|335.86|0
1633028400000|2021-09-30 19:00:00|338.4|336|338.54|336.14|338.68|336.28|338.4|336|0
1633028410000|2021-09-30 19:00:10|338.97|336.57|338.4|336|338.97|336.57|338.4|336|0
1633028420000|2021-09-30 19:00:20|338.12|335.72|338.12|335.72|338.26|335.86|337.98|335.58|0
1633028430000|2021-09-30 19:00:30|338.26|335.86|338.68|336.28|338.68|336.28|338.12|335.72|0
1633028440000|2021-09-30 19:00:40|338.83|336.43|339.25|336.85|339.25|336.85|338.83|336.43|0
1633028450000|2021-09-30 19:00:50|339.54|337.14|339.39|336.99|339.54|337.14|339.39|336.99|0
1633028460000|2021-09-30 19:01:00|338.97|336.57|339.25|336.85|339.25|336.85|338.97|336.57|0
1633028470000|2021-09-30 19:01:10|339.54|337.14|339.96|337.56|339.96|337.56|339.39|336.99|0
1633028480000|2021-09-30 19:01:20|339.82|337.42|338.97|336.57|339.82|337.42|338.97|336.57|0
1633028490000|2021-09-30 19:01:30|338.83|336.43|338.83|336.43|338.97|336.57|338.83|336.43|0
1633028500000|2021-09-30 19:01:40|338.68|336.28|339.39|336.99|339.39|336.99|338.68|336.28|0
1633028510000|2021-09-30 19:01:50|339.25|336.85|338.97|336.57|339.25|336.85|338.97|336.57|0
1633028520000|2021-09-30 19:02:00|339.25|336.85|339.82|337.42|339.82|337.42|339.25|336.85|0
1633028530000|2021-09-30 19:02:10|339.54|337.14|339.82|337.42|339.82|337.42|339.54|337.14|0
1633028540000|2021-09-30 19:02:20|339.68|337.28|339.25|336.85|339.68|337.28|339.25|336.85|0
1633028550000|2021-09-30 19:02:30|339.11|336.71|338.97|336.57|339.11|336.71|338.97|336.57|0
1633028560000|2021-09-30 19:02:40|339.18|336.78|338.83|336.43|339.18|336.78|338.83|336.43|0
1633028570000|2021-09-30 19:02:50|338.89|336.49|339.11|336.71|339.11|336.71|338.89|336.49|0
1633028580000|2021-09-30 19:03:00|338.97|336.57|339.39|336.99|339.39|336.99|338.83|336.43|0
1633028590000|2021-09-30 19:03:10|339.25|336.85|338.97|336.57|339.25|336.85|338.97|336.57|0
1633028600000|2021-09-30 19:03:20|338.83|336.43|337.69|335.29|338.83|336.43|337.69|335.29|0
1633028610000|2021-09-30 19:03:30|337.55|335.15|336.7|334.3|337.55|335.15|336.7|334.3|0
1633028620000|2021-09-30 19:03:40|336.56|334.16|336.13|333.73|336.56|334.16|336.13|333.73|0
1633028630000|2021-09-30 19:03:50|336.27|333.87|335.99|333.59|336.27|333.87|335.85|333.45|0
1633028640000|2021-09-30 19:04:00|336.42|334.02|336.42|334.02|336.7|334.3|336.27|333.87|0
1633028650000|2021-09-30 19:04:10|336.27|333.87|336.27|333.87|336.7|334.3|336.27|333.87|0
1633028660000|2021-09-30 19:04:20|336.7|334.3|337.26|334.86|337.26|334.86|336.7|334.3|0
1633028670000|2021-09-30 19:04:30|337.41|335.01|337.26|334.86|337.41|335.01|337.12|334.72|0
1633028680000|2021-09-30 19:04:40|337.12|334.72|336.84|334.44|337.12|334.72|336.7|334.3|0
1633028690000|2021-09-30 19:04:50|337.12|334.72|336.98|334.58|337.12|334.72|336.98|334.58|0
1633028700000|2021-09-30 19:05:00|337.26|334.86|337.12|334.72|337.26|334.86|337.12|334.72|0
1633028710000|2021-09-30 19:05:10|336.98|334.58|337.55|335.15|337.55|335.15|336.98|334.58|0
1633028720000|2021-09-30 19:05:20|337.69|335.29|337.97|335.57|337.97|335.57|337.69|335.29|0
1633028730000|2021-09-30 19:05:30|338.11|335.71|337.97|335.57|338.11|335.71|337.97|335.57|0
1633028740000|2021-09-30 19:05:40|338.4|336|339.53|337.13|339.53|337.13|338.4|336|0
1633028750000|2021-09-30 19:05:50|339.25|336.85|339.25|336.85|339.25|336.85|339.11|336.71|0
1633028760000|2021-09-30 19:06:00|339.39|336.99|338.68|336.28|339.39|336.99|338.68|336.28|0
1633028770000|2021-09-30 19:06:10|338.82|336.42|338.4|336|338.82|336.42|338.4|336|0
1633028780000|2021-09-30 19:06:20|338.11|335.71|337.97|335.57|338.26|335.86|337.97|335.57|0
1633028790000|2021-09-30 19:06:30|338.11|335.71|338.4|336|338.4|336|338.11|335.71|0
1633028800000|2021-09-30 19:06:40|338.26|335.86|338.82|336.42|338.82|336.42|338.26|335.86|0
1633028810000|2021-09-30 19:06:50|338.68|336.28|338.97|336.57|338.97|336.57|338.68|336.28|0
1633028820000|2021-09-30 19:07:00|339.25|336.85|338.54|336.14|339.25|336.85|338.26|335.86|0
1633028830000|2021-09-30 19:07:10|338.97|336.57|338.97|336.57|338.97|336.57|338.82|336.42|0
1633028840000|2021-09-30 19:07:20|338.82|336.42|338.68|336.28|338.82|336.42|338.68|336.28|0
1633028850000|2021-09-30 19:07:30|338.82|336.42|338.97|336.57|338.97|336.57|338.68|336.28|0
1633028860000|2021-09-30 19:07:40|338.82|336.42|338.82|336.42|339.11|336.71|338.82|336.42|0
1633028870000|2021-09-30 19:07:50|338.54|336.14|338.26|335.86|338.54|336.14|338.26|335.86|0
1633028880000|2021-09-30 19:08:00|338.68|336.28|338.68|336.28|338.68|336.28|338.26|335.86|0
1633028890000|2021-09-30 19:08:10|338.54|336.14|338.11|335.71|338.54|336.14|338.11|335.71|0
1633028900000|2021-09-30 19:08:20|338.26|335.86|338.82|336.42|338.82|336.42|338.26|335.86|0
1633028910000|2021-09-30 19:08:30|338.97|336.57|338.68|336.28|338.97|336.57|338.68|336.28|0
1633028920000|2021-09-30 19:08:40|338.97|336.57|339.11|336.71|339.11|336.71|338.82|336.42|0
1633028930000|2021-09-30 19:08:50|339.53|337.13|339.82|337.42|339.82|337.42|339.53|337.13|0
1633028940000|2021-09-30 19:09:00|340.24|337.84|339.82|337.42|340.24|337.84|339.82|337.42|0
1633028950000|2021-09-30 19:09:10|339.68|337.28|339.25|336.85|339.68|337.28|339.25|336.85|0
1633028960000|2021-09-30 19:09:20|338.96|336.56|338.82|336.42|339.25|336.85|338.82|336.42|0
1633028970000|2021-09-30 19:09:30|338.96|336.56|339.39|336.99|339.39|336.99|338.96|336.56|0
1633028980000|2021-09-30 19:09:40|339.25|336.85|338.96|336.56|339.25|336.85|338.96|336.56|0
1633028990000|2021-09-30 19:09:50|338.89|336.49|338.96|336.56|338.96|336.56|338.89|336.49|0
1633029000000|2021-09-30 19:10:00|339.53|337.13|340.67|338.27|340.67|338.27|339.53|337.13|0
1633029010000|2021-09-30 19:10:10|340.81|338.41|341.1|338.7|341.1|338.7|340.81|338.41|0
1633029020000|2021-09-30 19:10:20|340.81|338.41|340.53|338.13|340.81|338.41|340.53|338.13|0
1633029030000|2021-09-30 19:10:30|341.1|338.7|340.96|338.56|341.1|338.7|340.81|338.41|0
1633029040000|2021-09-30 19:10:40|341.1|338.7|341.24|338.84|341.24|338.84|340.96|338.56|0
1633029050000|2021-09-30 19:10:50|341.95|339.55|342.52|340.12|342.52|340.12|341.95|339.55|0
1633029060000|2021-09-30 19:11:00|342.67|340.27|341.95|339.55|342.67|340.27|341.95|339.55|0
1633029070000|2021-09-30 19:11:10|341.81|339.41|342.1|339.7|342.1|339.7|341.53|339.13|0
1633029080000|2021-09-30 19:11:20|341.81|339.41|342.24|339.84|342.24|339.84|341.81|339.41|0
1633029090000|2021-09-30 19:11:30|342.1|339.7|341.95|339.55|342.1|339.7|341.95|339.55|0
1633029100000|2021-09-30 19:11:40|341.67|339.27|342.1|339.7|342.24|339.84|341.67|339.27|0
1633029110000|2021-09-30 19:11:50|344.18|341.78|341.46|339.06|344.32|341.92|341.46|339.06|0
1633029120000|2021-09-30 19:12:00|341.6|339.2|341.46|339.06|341.6|339.2|341.46|339.06|0
1633029130000|2021-09-30 19:12:10|340.89|338.49|341.03|338.63|341.03|338.63|340.75|338.35|0
1633029140000|2021-09-30 19:12:20|340.89|338.49|340.46|338.06|340.89|338.49|340.46|338.06|0
1633029150000|2021-09-30 19:12:30|340.6|338.2|340.89|338.49|340.89|338.49|340.6|338.2|0
1633029160000|2021-09-30 19:12:40|340.75|338.35|340.89|338.49|341.03|338.63|340.6|338.2|0
1633029170000|2021-09-30 19:12:50|341.03|338.63|341.17|338.77|341.17|338.77|341.03|338.63|0
1633029180000|2021-09-30 19:13:00|341.03|338.63|340.89|338.49|341.03|338.63|340.6|338.2|0
1633029190000|2021-09-30 19:13:10|340.6|338.2|340.89|338.49|340.89|338.49|340.6|338.2|0
1633029200000|2021-09-30 19:13:20|340.75|338.35|339.89|337.49|340.75|338.35|339.89|337.49|0
1633029210000|2021-09-30 19:13:30|340.03|337.63|340.18|337.78|340.18|337.78|340.03|337.63|0
1633029220000|2021-09-30 19:13:40|340.03|337.63|339.89|337.49|340.03|337.63|339.89|337.49|0
1633029230000|2021-09-30 19:13:50|340.03|337.63|340.03|337.63|340.32|337.92|339.89|337.49|0
1633029240000|2021-09-30 19:14:00|340.18|337.78|339.89|337.49|340.32|337.92|339.89|337.49|0
1633029250000|2021-09-30 19:14:10|339.75|337.35|339.89|337.49|339.89|337.49|339.75|337.35|0
1633029260000|2021-09-30 19:14:20|340.32|337.92|340.46|338.06|340.46|338.06|340.32|337.92|0
1633029270000|2021-09-30 19:14:30|340.6|338.2|340.89|338.49|340.89|338.49|340.6|338.2|0
1633029280000|2021-09-30 19:14:40|340.75|338.35|341.03|338.63|341.03|338.63|340.75|338.35|0
1633029290000|2021-09-30 19:14:50|341.17|338.77|341.03|338.63|341.32|338.92|341.03|338.63|0
1633029300000|2021-09-30 19:15:00|341.46|339.06|341.75|339.35|342.03|339.63|341.46|339.06|0
1633029310000|2021-09-30 19:15:10|341.46|339.06|341.32|338.92|341.46|339.06|341.17|338.77|0
1633029320000|2021-09-30 19:15:20|342.03|339.63|342.46|340.06|342.46|340.06|342.03|339.63|0
1633029330000|2021-09-30 19:15:30|343.17|340.77|344.18|341.78|344.18|341.78|343.17|340.77|0
1633029340000|2021-09-30 19:15:40|344.32|341.92|343.46|341.06|344.32|341.92|343.46|341.06|0
1633029350000|2021-09-30 19:15:50|343.17|340.77|343.17|340.77|343.17|340.77|343.03|340.63|0
1633029360000|2021-09-30 19:16:00|342.75|340.35|342.75|340.35|342.89|340.49|342.75|340.35|0
1633029370000|2021-09-30 19:16:10|342.89|340.49|342.6|340.2|342.89|340.49|342.6|340.2|0
1633029380000|2021-09-30 19:16:20|342.75|340.35|342.32|339.92|342.75|340.35|342.32|339.92|0
1633029390000|2021-09-30 19:16:30|342.46|340.06|342.6|340.2|343.03|340.63|342.46|340.06|0
1633029400000|2021-09-30 19:16:40|342.32|339.92|342.17|339.77|342.46|340.06|342.17|339.77|0
1633029410000|2021-09-30 19:16:50|342.03|339.63|342.17|339.77|342.17|339.77|341.89|339.49|0
1633029420000|2021-09-30 19:17:00|342.03|339.63|342.03|339.63|342.17|339.77|342.03|339.63|0
1633029430000|2021-09-30 19:17:10|342.32|339.92|342.32|339.92|342.46|340.06|342.32|339.92|0
1633029440000|2021-09-30 19:17:20|342.17|339.77|342.6|340.2|342.6|340.2|342.17|339.77|0
1633029450000|2021-09-30 19:17:30|342.46|340.06|342.17|339.77|342.46|340.06|342.17|339.77|0
1633029460000|2021-09-30 19:17:40|342.03|339.63|342.32|339.92|342.32|339.92|341.89|339.49|0
1633029470000|2021-09-30 19:17:50|342.17|339.77|342.03|339.63|342.17|339.77|341.74|339.34|0
1633029480000|2021-09-30 19:18:00|342.17|339.77|342.03|339.63|342.17|339.77|342.03|339.63|0
1633029490000|2021-09-30 19:18:10|341.89|339.49|342.03|339.63|342.03|339.63|341.89|339.49|0
1633029500000|2021-09-30 19:18:20|342.17|339.77|341.6|339.2|342.17|339.77|341.6|339.2|0
1633029510000|2021-09-30 19:18:30|341.74|339.34|341.46|339.06|341.74|339.34|341.46|339.06|0
1633029520000|2021-09-30 19:18:40|341.6|339.2|341.46|339.06|341.6|339.2|341.46|339.06|0
1633029530000|2021-09-30 19:18:50|341.6|339.2|341.46|339.06|341.6|339.2|341.32|338.92|0
1633029540000|2021-09-30 19:19:00|341.32|338.92|341.74|339.34|341.74|339.34|341.17|338.77|0
1633029550000|2021-09-30 19:19:10|342.17|339.77|342.1|339.7|342.17|339.77|342.1|339.7|0
1633029560000|2021-09-30 19:19:20|342.03|339.63|341.6|339.2|342.03|339.63|341.6|339.2|0
1633029570000|2021-09-30 19:19:30|341.46|339.06|341.46|339.06|341.46|339.06|341.31|338.91|0
1633029580000|2021-09-30 19:19:40|341.31|338.91|341.46|339.06|341.6|339.2|341.31|338.91|0
1633029590000|2021-09-30 19:19:50|341.6|339.2|341.6|339.2|341.74|339.34|341.6|339.2|0
1633029600000|2021-09-30 19:20:00|341.46|339.06|341.1|338.7|341.46|339.06|341.1|338.7|0
1633029610000|2021-09-30 19:20:10|341.03|338.63|341.03|338.63|341.17|338.77|341.03|338.63|0
1633029620000|2021-09-30 19:20:20|340.32|337.92|340.6|338.2|340.6|338.2|340.32|337.92|0
1633029630000|2021-09-30 19:20:30|340.32|337.92|339.6|337.2|340.32|337.92|339.6|337.2|0
1633029640000|2021-09-30 19:20:40|339.46|337.06|339.46|337.06|339.6|337.2|339.46|337.06|0
1633029650000|2021-09-30 19:20:50|339.32|336.92|339.03|336.63|339.32|336.92|339.03|336.63|0
1633029660000|2021-09-30 19:21:00|339.32|336.92|339.75|337.35|339.75|337.35|339.18|336.78|0
1633029670000|2021-09-30 19:21:10|339.6|337.2|339.6|337.2|339.6|337.2|339.46|337.06|0
1633029680000|2021-09-30 19:21:20|339.75|337.35|340.17|337.77|340.17|337.77|339.75|337.35|0
1633029690000|2021-09-30 19:21:30|340.32|337.92|340.03|337.63|340.32|337.92|340.03|337.63|0
1633029700000|2021-09-30 19:21:40|339.89|337.49|339.46|337.06|339.89|337.49|339.46|337.06|0
1633029710000|2021-09-30 19:21:50|339.32|336.92|339.32|336.92|339.46|337.06|339.32|336.92|0
1633029720000|2021-09-30 19:22:00|339.18|336.78|339.03|336.63|339.18|336.78|339.03|336.63|0
1633029730000|2021-09-30 19:22:10|339.18|336.78|338.89|336.49|339.18|336.78|338.89|336.49|0
1633029740000|2021-09-30 19:22:20|339.03|336.63|339.32|336.92|339.32|336.92|338.89|336.49|0
1633029750000|2021-09-30 19:22:30|339.18|336.78|339.18|336.78|339.18|336.78|339.03|336.63|0
1633029760000|2021-09-30 19:22:40|339.03|336.63|339.46|337.06|339.46|337.06|338.89|336.49|0
1633029770000|2021-09-30 19:22:50|339.89|337.49|339.75|337.35|340.03|337.63|339.75|337.35|0
1633029780000|2021-09-30 19:23:00|339.89|337.49|338.89|336.49|339.89|337.49|338.89|336.49|0
1633029790000|2021-09-30 19:23:10|338.75|336.35|338.75|336.35|338.89|336.49|338.75|336.35|0
1633029800000|2021-09-30 19:23:20|338.89|336.49|339.03|336.63|339.03|336.63|338.75|336.35|0
1633029810000|2021-09-30 19:23:30|338.89|336.49|338.47|336.07|338.89|336.49|338.47|336.07|0
1633029820000|2021-09-30 19:23:40|338.61|336.21|338.32|335.92|338.61|336.21|338.32|335.92|0
1633029830000|2021-09-30 19:23:50|338.47|336.07|339.18|336.78|339.18|336.78|338.47|336.07|0
1633029840000|2021-09-30 19:24:00|339.32|336.92|339.03|336.63|339.32|336.92|338.75|336.35|0
1633029850000|2021-09-30 19:24:10|339.18|336.78|339.03|336.63|339.18|336.78|339.03|336.63|0
1633029860000|2021-09-30 19:24:20|339.18|336.78|338.32|335.92|339.18|336.78|338.32|335.92|0
1633029870000|2021-09-30 19:24:30|338.46|336.06|338.32|335.92|338.46|336.06|338.32|335.92|0
1633029880000|2021-09-30 19:24:40|338.18|335.78|338.18|335.78|338.18|335.78|338.04|335.64|0
1633029890000|2021-09-30 19:24:50|338.25|335.85|338.04|335.64|338.32|335.92|338.04|335.64|0
1633029900000|2021-09-30 19:25:00|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1633029910000|2021-09-30 19:25:10|338.18|335.78|338.18|335.78|338.18|335.78|338.04|335.64|0
1633029920000|2021-09-30 19:25:20|337.9|335.5|338.04|335.64|338.61|336.21|337.9|335.5|0
1633029930000|2021-09-30 19:25:30|338.46|336.06|338.46|336.06|338.61|336.21|338.46|336.06|0
1633029940000|2021-09-30 19:25:40|338.61|336.21|338.61|336.21|338.61|336.21|338.32|335.92|0
1633029950000|2021-09-30 19:25:50|338.46|336.06|338.04|335.64|338.61|336.21|338.04|335.64|0
1633029960000|2021-09-30 19:26:00|337.9|335.5|338.04|335.64|338.04|335.64|337.9|335.5|0
1633029970000|2021-09-30 19:26:10|338.32|335.92|338.75|336.35|338.75|336.35|338.32|335.92|0
1633029980000|2021-09-30 19:26:20|338.61|336.21|338.32|335.92|338.61|336.21|338.32|335.92|0
1633029990000|2021-09-30 19:26:30|337.9|335.5|338.04|335.64|338.04|335.64|337.9|335.5|0
1633030000000|2021-09-30 19:26:40|337.9|335.5|337.47|335.07|337.9|335.5|337.47|335.07|0
1633030010000|2021-09-30 19:26:50|337.61|335.21|337.47|335.07|337.61|335.21|337.47|335.07|0
1633030020000|2021-09-30 19:27:00|337.33|334.93|337.33|334.93|337.47|335.07|337.33|334.93|0
1633030030000|2021-09-30 19:27:10|337.47|335.07|338.04|335.64|338.04|335.64|337.47|335.07|0
1633030040000|2021-09-30 19:27:20|338.32|335.92|338.75|336.35|339.03|336.63|338.32|335.92|0
1633030050000|2021-09-30 19:27:30|338.61|336.21|338.89|336.49|338.89|336.49|338.61|336.21|0
1633030060000|2021-09-30 19:27:40|339.46|337.06|339.17|336.77|339.46|337.06|339.17|336.77|0
1633030070000|2021-09-30 19:27:50|339.46|337.06|339.46|337.06|339.6|337.2|339.32|336.92|0
1633030080000|2021-09-30 19:28:00|338.89|336.49|338.75|336.35|338.89|336.49|338.61|336.21|0
1633030090000|2021-09-30 19:28:10|339.17|336.77|339.03|336.63|339.46|337.06|339.03|336.63|0
1633030100000|2021-09-30 19:28:20|338.89|336.49|338.89|336.49|338.89|336.49|338.75|336.35|0
1633030110000|2021-09-30 19:28:30|338.75|336.35|338.75|336.35|338.75|336.35|338.32|335.92|0
1633030120000|2021-09-30 19:28:40|339.03|336.63|338.89|336.49|339.03|336.63|338.75|336.35|0
1633030130000|2021-09-30 19:28:50|338.75|336.35|338.89|336.49|339.03|336.63|338.75|336.35|0
1633030140000|2021-09-30 19:29:00|338.46|336.06|338.04|335.64|338.46|336.06|338.04|335.64|0
1633030150000|2021-09-30 19:29:10|338.18|335.78|337.68|335.28|338.18|335.78|337.68|335.28|0
1633030160000|2021-09-30 19:29:20|337.75|335.35|337.89|335.49|337.89|335.49|337.75|335.35|0
1633030170000|2021-09-30 19:29:30|337.75|335.35|337.47|335.07|337.75|335.35|337.33|334.93|0
1633030180000|2021-09-30 19:29:40|337.33|334.93|337.33|334.93|337.33|334.93|337.19|334.79|0
1633030190000|2021-09-30 19:29:50|337.19|334.79|337.19|334.79|337.19|334.79|337.04|334.64|0
1633030200000|2021-09-30 19:30:00|337.04|334.64|337.04|334.64|337.04|334.64|336.62|334.22|0
1633030210000|2021-09-30 19:30:10|337.19|334.79|337.47|335.07|337.47|335.07|337.19|334.79|0
1633030220000|2021-09-30 19:30:20|337.33|334.93|336.48|334.08|337.33|334.93|336.48|334.08|0
1633030230000|2021-09-30 19:30:30|336.19|333.79|336.76|334.36|336.9|334.5|336.19|333.79|0
1633030240000|2021-09-30 19:30:40|336.48|334.08|336.48|334.08|336.48|334.08|336.33|333.93|0
1633030250000|2021-09-30 19:30:50|337.04|334.64|337.04|334.64|337.04|334.64|336.97|334.57|0
1633030260000|2021-09-30 19:31:00|337.33|334.93|338.18|335.78|338.18|335.78|337.33|334.93|0
1633030270000|2021-09-30 19:31:10|338.04|335.64|338.18|335.78|338.18|335.78|338.04|335.64|0
1633030280000|2021-09-30 19:31:20|338.46|336.06|337.61|335.21|338.46|336.06|337.47|335.07|0
1633030290000|2021-09-30 19:31:30|337.33|334.93|337.33|334.93|337.61|335.21|337.33|334.93|0
1633030300000|2021-09-30 19:31:40|337.47|335.07|337.61|335.21|337.75|335.35|337.47|335.07|0
1633030310000|2021-09-30 19:31:50|337.89|335.49|338.6|336.2|338.75|336.35|337.89|335.49|0
1633030320000|2021-09-30 19:32:00|338.46|336.06|338.75|336.35|338.75|336.35|338.46|336.06|0
1633030330000|2021-09-30 19:32:10|338.46|336.06|338.32|335.92|338.46|336.06|338.32|335.92|0
1633030340000|2021-09-30 19:32:20|338.18|335.78|339.24|336.84|339.24|336.84|338.18|335.78|0
1633030350000|2021-09-30 19:32:30|339.03|336.63|339.17|336.77|339.17|336.77|338.75|336.35|0
1633030360000|2021-09-30 19:32:40|338.75|336.35|338.89|336.49|339.03|336.63|338.75|336.35|0
1633030370000|2021-09-30 19:32:50|339.03|336.63|338.89|336.49|339.17|336.77|338.89|336.49|0
1633030380000|2021-09-30 19:33:00|338.75|336.35|338.46|336.06|338.75|336.35|338.46|336.06|0
1633030390000|2021-09-30 19:33:10|338.32|335.92|339.03|336.63|339.03|336.63|338.32|335.92|0
1633030400000|2021-09-30 19:33:20|339.31|336.91|339.31|336.91|339.46|337.06|339.31|336.91|0
1633030410000|2021-09-30 19:33:30|339.6|337.2|339.74|337.34|339.74|337.34|339.6|337.2|0
1633030420000|2021-09-30 19:33:40|339.88|337.48|339.6|337.2|339.88|337.48|339.6|337.2|0
1633030430000|2021-09-30 19:33:50|339.46|337.06|340.45|338.05|340.45|338.05|339.46|337.06|0
1633030440000|2021-09-30 19:34:00|340.17|337.77|340.6|338.2|340.6|338.2|340.17|337.77|0
1633030450000|2021-09-30 19:34:10|340.45|338.05|340.88|338.48|340.88|338.48|340.45|338.05|0
1633030460000|2021-09-30 19:34:20|341.17|338.77|341.45|339.05|341.59|339.19|341.17|338.77|0
1633030470000|2021-09-30 19:34:30|341.31|338.91|341.31|338.91|341.74|339.34|341.31|338.91|0
1633030480000|2021-09-30 19:34:40|340.88|338.48|340.74|338.34|340.88|338.48|340.6|338.2|0
1633030490000|2021-09-30 19:34:50|340.88|338.48|340.74|338.34|340.88|338.48|340.74|338.34|0
1633030500000|2021-09-30 19:35:00|340.31|337.91|339.74|337.34|340.31|337.91|339.74|337.34|0
1633030510000|2021-09-30 19:35:10|339.6|337.2|339.88|337.48|339.88|337.48|339.6|337.2|0
1633030520000|2021-09-30 19:35:20|339.74|337.34|339.46|337.06|339.74|337.34|339.31|336.91|0
1633030530000|2021-09-30 19:35:30|339.74|337.34|340.31|337.91|340.45|338.05|339.74|337.34|0
1633030540000|2021-09-30 19:35:40|340.74|338.34|340.6|338.2|340.74|338.34|340.45|338.05|0
1633030550000|2021-09-30 19:35:50|339.88|337.48|339.74|337.34|339.88|337.48|339.74|337.34|0
1633030560000|2021-09-30 19:36:00|339.6|337.2|339.46|337.06|339.6|337.2|339.46|337.06|0
1633030570000|2021-09-30 19:36:10|339.17|336.77|339.46|337.06|339.46|337.06|339.17|336.77|0
1633030580000|2021-09-30 19:36:20|339.6|337.2|340.31|337.91|340.31|337.91|339.6|337.2|0
1633030590000|2021-09-30 19:36:30|340.02|337.62|339.31|336.91|340.17|337.77|339.31|336.91|0
1633030600000|2021-09-30 19:36:40|339.17|336.77|339.03|336.63|339.17|336.77|339.03|336.63|0
1633030610000|2021-09-30 19:36:50|338.89|336.49|339.03|336.63|339.03|336.63|338.89|336.49|0
1633030620000|2021-09-30 19:37:00|338.74|336.34|339.03|336.63|339.03|336.63|338.74|336.34|0
1633030630000|2021-09-30 19:37:10|338.89|336.49|339.03|336.63|339.03|336.63|338.89|336.49|0
1633030640000|2021-09-30 19:37:20|339.17|336.77|338.6|336.2|339.17|336.77|338.6|336.2|0
1633030650000|2021-09-30 19:37:30|338.46|336.06|338.46|336.06|338.46|336.06|338.39|335.99|0
1633030660000|2021-09-30 19:37:40|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1633030670000|2021-09-30 19:37:50|338.32|335.92|338.18|335.78|338.32|335.92|338.18|335.78|0
1633030680000|2021-09-30 19:38:00|338.32|335.92|337.18|334.78|338.32|335.92|337.18|334.78|0
1633030690000|2021-09-30 19:38:10|337.75|335.35|337.47|335.07|337.75|335.35|337.47|335.07|0
1633030700000|2021-09-30 19:38:20|337.32|334.92|336.76|334.36|337.32|334.92|336.76|334.36|0
1633030710000|2021-09-30 19:38:30|337.04|334.64|336.61|334.21|337.04|334.64|336.61|334.21|0
1633030720000|2021-09-30 19:38:40|336.33|333.93|336.33|333.93|336.47|334.07|336.33|333.93|0
1633030730000|2021-09-30 19:38:50|336.47|334.07|336.19|333.79|336.47|334.07|336.19|333.79|0
1633030740000|2021-09-30 19:39:00|336.33|333.93|336.82|334.42|336.82|334.42|336.33|333.93|0
1633030750000|2021-09-30 19:39:10|336.76|334.36|336.76|334.36|336.9|334.5|336.76|334.36|0
1633030760000|2021-09-30 19:39:20|336.9|334.5|336.76|334.36|337.04|334.64|336.76|334.36|0
1633030770000|2021-09-30 19:39:30|336.33|333.93|335.76|333.36|336.33|333.93|335.76|333.36|0
1633030780000|2021-09-30 19:39:40|335.62|333.22|335.48|333.08|335.62|333.22|335.48|333.08|0
1633030790000|2021-09-30 19:39:50|335.62|333.22|335.48|333.08|335.62|333.22|335.48|333.08|0
1633030800000|2021-09-30 19:40:00|335.34|332.94|335.62|333.22|335.62|333.22|335.34|332.94|0
1633030810000|2021-09-30 19:40:10|335.91|333.51|335.91|333.51|335.91|333.51|335.76|333.36|0
1633030820000|2021-09-30 19:40:20|336.05|333.65|335.91|333.51|336.19|333.79|335.91|333.51|0
1633030830000|2021-09-30 19:40:30|335.48|333.08|335.48|333.08|335.62|333.22|335.34|332.94|0
1633030840000|2021-09-30 19:40:40|335.34|332.94|335.62|333.22|335.62|333.22|335.34|332.94|0
1633030850000|2021-09-30 19:40:50|335.48|333.08|335.34|332.94|335.48|333.08|335.34|332.94|0
1633030860000|2021-09-30 19:41:00|335.48|333.08|335.48|333.08|335.62|333.22|335.34|332.94|0
1633030870000|2021-09-30 19:41:10|335.34|332.94|335.34|332.94|335.48|333.08|335.34|332.94|0
1633030880000|2021-09-30 19:41:20|335.06|332.66|335.2|332.8|335.34|332.94|335.06|332.66|0
1633030890000|2021-09-30 19:41:30|335.06|332.66|334.35|331.95|335.06|332.66|334.35|331.95|0
1633030900000|2021-09-30 19:41:40|334.07|331.67|334.21|331.81|334.35|331.95|334.07|331.67|0
1633030910000|2021-09-30 19:41:50|333.93|331.53|333.93|331.53|334.21|331.81|333.93|331.53|0
1633030920000|2021-09-30 19:42:00|334.07|331.67|333.29|330.89|334.07|331.67|333.29|330.89|0
1633030930000|2021-09-30 19:42:10|333.22|330.82|333.15|330.75|333.22|330.82|333.15|330.75|0
1633030940000|2021-09-30 19:42:20|333.22|330.82|332.66|330.26|333.22|330.82|332.66|330.26|0
1633030950000|2021-09-30 19:42:30|332.52|330.12|332.52|330.12|332.66|330.26|332.52|330.12|0
1633030960000|2021-09-30 19:42:40|332.8|330.4|332.52|330.12|332.8|330.4|332.52|330.12|0
1633030970000|2021-09-30 19:42:50|332.8|330.4|332.66|330.26|332.8|330.4|332.52|330.12|0
1633030980000|2021-09-30 19:43:00|332.8|330.4|332.66|330.26|332.8|330.4|332.66|330.26|0
1633030990000|2021-09-30 19:43:10|332.8|330.4|332.66|330.26|332.8|330.4|332.66|330.26|0
1633031000000|2021-09-30 19:43:20|332.52|330.12|332.66|330.26|332.66|330.26|332.52|330.12|0
1633031010000|2021-09-30 19:43:30|332.52|330.12|332.66|330.26|332.66|330.26|332.1|329.7|0
1633031020000|2021-09-30 19:43:40|332.52|330.12|332.52|330.12|332.66|330.26|332.52|330.12|0
1633031030000|2021-09-30 19:43:50|332.24|329.84|332.38|329.98|332.38|329.98|332.1|329.7|0
1633031040000|2021-09-30 19:44:00|332.24|329.84|331.95|329.55|332.24|329.84|331.95|329.55|0
1633031050000|2021-09-30 19:44:10|332.1|329.7|332.1|329.7|332.38|329.98|332.1|329.7|0
1633031060000|2021-09-30 19:44:20|332.24|329.84|331.67|329.27|332.24|329.84|331.67|329.27|0
1633031070000|2021-09-30 19:44:30|331.25|328.85|331.11|328.71|331.25|328.85|331.11|328.71|0
1633031080000|2021-09-30 19:44:40|331.25|328.85|331.11|328.71|331.25|328.85|331.11|328.71|0
1633031090000|2021-09-30 19:44:50|331.25|328.85|331.39|328.99|331.39|328.99|331.18|328.78|0
1633031100000|2021-09-30 19:45:00|331.53|329.13|330.69|328.29|331.53|329.13|330.69|328.29|0
1633031110000|2021-09-30 19:45:10|330.41|328.01|330.55|328.15|330.55|328.15|330.27|327.87|0
1633031120000|2021-09-30 19:45:20|329.71|327.31|329.01|326.61|329.71|327.31|329.01|326.61|0
1633031130000|2021-09-30 19:45:30|328.73|326.33|328.87|326.47|328.87|326.47|328.73|326.33|0
1633031140000|2021-09-30 19:45:40|329.43|327.03|329.85|327.45|329.85|327.45|329.43|327.03|0
1633031150000|2021-09-30 19:45:50|329.71|327.31|329.43|327.03|329.71|327.31|329.43|327.03|0
1633031160000|2021-09-30 19:46:00|329.71|327.31|329.43|327.03|329.71|327.31|329.43|327.03|0
1633031170000|2021-09-30 19:46:10|329.57|327.17|329.57|327.17|329.71|327.31|329.29|326.89|0
1633031180000|2021-09-30 19:46:20|329.15|326.75|329.15|326.75|329.29|326.89|329.15|326.75|0
1633031190000|2021-09-30 19:46:30|328.73|326.33|328.73|326.33|328.73|326.33|328.59|326.19|0
1633031200000|2021-09-30 19:46:40|328.59|326.19|328.73|326.33|328.73|326.33|328.45|326.05|0
1633031210000|2021-09-30 19:46:50|329.15|326.75|329.57|327.17|329.57|327.17|329.15|326.75|0
1633031220000|2021-09-30 19:47:00|329.85|327.45|330.27|327.87|330.27|327.87|329.71|327.31|0
1633031230000|2021-09-30 19:47:10|330.41|328.01|330.13|327.73|330.41|328.01|329.99|327.59|0
1633031240000|2021-09-30 19:47:20|330.27|327.87|330.13|327.73|330.27|327.87|329.71|327.31|0
1633031250000|2021-09-30 19:47:30|330.41|328.01|330.69|328.29|330.69|328.29|330.41|328.01|0
1633031260000|2021-09-30 19:47:40|330.83|328.43|330.97|328.57|330.97|328.57|330.83|328.43|0
1633031270000|2021-09-30 19:47:50|331.25|328.85|330.41|328.01|331.25|328.85|330.41|328.01|0
1633031280000|2021-09-30 19:48:00|329.99|327.59|330.13|327.73|330.13|327.73|329.99|327.59|0
1633031290000|2021-09-30 19:48:10|329.57|327.17|329.57|327.17|329.85|327.45|329.57|327.17|0
1633031300000|2021-09-30 19:48:20|329.85|327.45|326.06|323.66|329.85|327.45|325.92|323.52|0
1633031310000|2021-09-30 19:48:30|328.78|326.38|328.92|326.52|328.92|326.52|328.78|326.38|0
1633031320000|2021-09-30 19:48:40|328.78|326.38|328.78|326.38|328.78|326.38|328.22|325.82|0
1633031330000|2021-09-30 19:48:50|328.5|326.1|328.64|326.24|328.64|326.24|328.5|326.1|0
1633031340000|2021-09-30 19:49:00|328.78|326.38|329.06|326.66|329.34|326.94|328.78|326.38|0
1633031350000|2021-09-30 19:49:10|329.2|326.8|329.9|327.5|329.9|327.5|329.2|326.8|0
1633031360000|2021-09-30 19:49:20|330.19|327.79|329.62|327.22|330.19|327.79|329.48|327.08|0
1633031370000|2021-09-30 19:49:30|329.9|327.5|329.62|327.22|329.9|327.5|329.48|327.08|0
1633031380000|2021-09-30 19:49:40|329.06|326.66|329.2|326.8|329.34|326.94|329.06|326.66|0
1633031390000|2021-09-30 19:49:50|328.78|326.38|328.08|325.68|328.78|326.38|328.08|325.68|0
1633031400000|2021-09-30 19:50:00|328.15|325.75|327.25|324.85|328.15|325.75|327.25|324.85|0
1633031410000|2021-09-30 19:50:10|326.55|324.15|326.41|324.01|326.69|324.29|326.41|324.01|0
1633031420000|2021-09-30 19:50:20|326.55|324.15|326.97|324.57|326.97|324.57|326.55|324.15|0
1633031430000|2021-09-30 19:50:30|326.69|324.29|325.85|323.45|326.69|324.29|325.85|323.45|0
1633031440000|2021-09-30 19:50:40|326.27|323.87|326.13|323.73|326.41|324.01|325.99|323.59|0
1633031450000|2021-09-30 19:50:50|325.71|323.31|325.99|323.59|326.13|323.73|325.71|323.31|0
1633031460000|2021-09-30 19:51:00|326.27|323.87|326.55|324.15|326.55|324.15|326.27|323.87|0
1633031470000|2021-09-30 19:51:10|326.27|323.87|325.71|323.31|326.27|323.87|325.71|323.31|0
1633031480000|2021-09-30 19:51:20|325.85|323.45|325.5|323.1|325.99|323.59|325.5|323.1|0
1633031490000|2021-09-30 19:51:30|325.29|322.89|325.99|323.59|325.99|323.59|325.29|322.89|0
1633031500000|2021-09-30 19:51:40|325.57|323.17|325.29|322.89|325.57|323.17|325.29|322.89|0
1633031510000|2021-09-30 19:51:50|325.01|322.61|325.57|323.17|325.57|323.17|325.01|322.61|0
1633031520000|2021-09-30 19:52:00|325.71|323.31|326.41|324.01|326.41|324.01|325.71|323.31|0
1633031530000|2021-09-30 19:52:10|326.27|323.87|326.69|324.29|326.83|324.43|326.27|323.87|0
1633031540000|2021-09-30 19:52:20|326.55|324.15|326.41|324.01|326.55|324.15|326.27|323.87|0
1633031550000|2021-09-30 19:52:30|325.99|323.59|325.71|323.31|326.47|324.07|325.71|323.31|0
1633031560000|2021-09-30 19:52:40|325.15|322.75|325.64|323.24|325.64|323.24|325.01|322.61|0
1633031570000|2021-09-30 19:52:50|325.15|322.75|325.57|323.17|325.71|323.31|325.15|322.75|0
1633031580000|2021-09-30 19:53:00|325.71|323.31|326.27|323.87|326.27|323.87|325.71|323.31|0
1633031590000|2021-09-30 19:53:10|326.13|323.73|326.33|323.93|326.33|323.93|325.85|323.45|0
1633031600000|2021-09-30 19:53:20|326.13|323.73|326.55|324.15|326.69|324.29|326.13|323.73|0
1633031610000|2021-09-30 19:53:30|326.41|324.01|327.52|325.12|327.52|325.12|326.41|324.01|0
1633031620000|2021-09-30 19:53:40|328.36|325.96|328.08|325.68|328.36|325.96|327.94|325.54|0
1633031630000|2021-09-30 19:53:50|328.22|325.82|327.1|324.7|328.22|325.82|327.1|324.7|0
1633031640000|2021-09-30 19:54:00|326.96|324.56|326.41|324.01|326.96|324.56|326.41|324.01|0
1633031650000|2021-09-30 19:54:10|325.99|323.59|326.27|323.87|326.27|323.87|325.85|323.45|0
1633031660000|2021-09-30 19:54:20|325.99|323.59|325.99|323.59|325.99|323.59|325.85|323.45|0
1633031670000|2021-09-30 19:54:30|325.15|322.75|325.29|322.89|325.43|323.03|325.15|322.75|0
1633031680000|2021-09-30 19:54:40|324.73|322.33|324.73|322.33|324.87|322.47|324.6|322.2|0
1633031690000|2021-09-30 19:54:50|324.18|321.78|324.73|322.33|324.73|322.33|324.18|321.78|0
1633031700000|2021-09-30 19:55:00|324.87|322.47|324.46|322.06|325.01|322.61|324.46|322.06|0
1633031710000|2021-09-30 19:55:10|324.6|322.2|323.76|321.36|324.6|322.2|323.76|321.36|0
1633031720000|2021-09-30 19:55:20|323.62|321.22|323.76|321.36|323.76|321.36|323.62|321.22|0
1633031730000|2021-09-30 19:55:30|323.9|321.5|324.46|322.06|324.46|322.06|323.9|321.5|0
1633031740000|2021-09-30 19:55:40|324.04|321.64|323.76|321.36|324.04|321.64|323.76|321.36|0
1633031750000|2021-09-30 19:55:50|323.9|321.5|324.04|321.64|324.04|321.64|323.9|321.5|0
1633031760000|2021-09-30 19:56:00|323.9|321.5|324.04|321.64|324.04|321.64|323.9|321.5|0
1633031770000|2021-09-30 19:56:10|324.32|321.92|323.62|321.22|324.32|321.92|323.62|321.22|0
1633031780000|2021-09-30 19:56:20|323.76|321.36|323.76|321.36|323.9|321.5|323.76|321.36|0
1633031790000|2021-09-30 19:56:30|323.62|321.22|323.62|321.22|323.76|321.36|323.62|321.22|0
1633031800000|2021-09-30 19:56:40|322.79|320.39|322.65|320.25|322.79|320.39|322.65|320.25|0
1633031810000|2021-09-30 19:56:50|322.37|319.97|322.1|319.7|322.37|319.97|322.1|319.7|0
1633031820000|2021-09-30 19:57:00|321.96|319.56|321.54|319.14|321.96|319.56|321.54|319.14|0
1633031840000|2021-09-30 19:57:20|322.37|319.97|322.93|320.53|323.07|320.67|322.37|319.97|0
1633031850000|2021-09-30 19:57:30|322.24|319.84|321.68|319.28|322.24|319.84|321.68|319.28|0
1633031860000|2021-09-30 19:57:40|322.1|319.7|321.82|319.42|322.24|319.84|321.82|319.42|0
1633031870000|2021-09-30 19:57:50|322.24|319.84|322.1|319.7|322.24|319.84|321.96|319.56|0
1633031880000|2021-09-30 19:58:00|321.82|319.42|321.68|319.28|321.96|319.56|321.54|319.14|0
1633031890000|2021-09-30 19:58:10|322.24|319.84|322.1|319.7|322.37|319.97|322.1|319.7|0
1633031900000|2021-09-30 19:58:20|322.24|319.84|322.1|319.7|322.24|319.84|322.1|319.7|0
1633031910000|2021-09-30 19:58:30|322.37|319.97|322.79|320.39|322.93|320.53|322.1|319.7|0
1633031920000|2021-09-30 19:58:40|322.93|320.53|323.34|320.94|323.34|320.94|322.79|320.39|0
1633031930000|2021-09-30 19:58:50|323.21|320.81|323.9|321.5|323.9|321.5|323.21|320.81|0
1633031940000|2021-09-30 19:59:00|322.93|320.53|322.37|319.97|322.93|320.53|322.37|319.97|0
1633031950000|2021-09-30 19:59:10|322.51|320.11|322.37|319.97|322.79|320.39|322.37|319.97|0
1633031960000|2021-09-30 19:59:20|321.96|319.56|322.37|319.97|322.37|319.97|321.96|319.56|0
1633031970000|2021-09-30 19:59:30|322.93|320.53|320.71|318.31|322.93|320.53|320.71|318.31|0
1633031980000|2021-09-30 19:59:40|320.58|318.18|320.3|317.9|320.58|318.18|319.89|317.49|0
1633031990000|2021-09-30 19:59:50|319.89|317.49|319.2|316.8|319.89|317.49|319.2|316.8|0
1633032000000|2021-09-30 20:00:00|319.33|316.93|317.82|315.42|319.33|316.93|317.82|315.42|0
1633032020000|2021-09-30 20:00:20|318.37|315.97|322.37|319.97|322.51|320.11|318.37|315.97|0
1633032030000|2021-09-30 20:00:30|320.31|317.91|319.62|317.22|320.87|318.47|319.62|317.22|0
1633032040000|2021-09-30 20:00:40|322.62|320.22|323.31|320.91|323.31|320.91|322.34|319.94|0
1633032050000|2021-09-30 20:00:50|323.86|321.46|324|321.6|324.28|321.88|323.86|321.46|0
1633032060000|2021-09-30 20:01:00|324.14|321.74|323.86|321.46|324.14|321.74|323.86|321.46|0
1633032070000|2021-09-30 20:01:10|323.59|321.19|321.88|319.48|323.73|321.33|321.88|319.48|0
1633032080000|2021-09-30 20:01:20|321.74|319.34|321.47|319.07|321.74|319.34|321.47|319.07|0
1633032090000|2021-09-30 20:01:30|321.33|318.93|320.5|318.1|321.33|318.93|320.5|318.1|0
1633032100000|2021-09-30 20:01:40|320.22|317.82|319.53|317.13|320.22|317.82|319.53|317.13|0
1633032110000|2021-09-30 20:01:50|319.12|316.72|319.39|316.99|319.39|316.99|319.12|316.72|0
1633032120000|2021-09-30 20:02:00|319.25|316.85|320.36|317.96|320.36|317.96|318.84|316.44|0
1633032130000|2021-09-30 20:02:10|319.53|317.13|319.81|317.41|319.94|317.54|319.53|317.13|0
1633032140000|2021-09-30 20:02:20|319.94|317.54|319.25|316.85|319.94|317.54|319.25|316.85|0
1633032150000|2021-09-30 20:02:30|318.98|316.58|318.43|316.03|318.98|316.58|318.43|316.03|0
1633032160000|2021-09-30 20:02:40|318.84|316.44|318.84|316.44|318.84|316.44|318.43|316.03|0
1633032170000|2021-09-30 20:02:50|318.98|316.58|319.81|317.41|319.81|317.41|318.98|316.58|0
1633032180000|2021-09-30 20:03:00|320.36|317.96|320.22|317.82|320.36|317.96|320.08|317.68|0
1633032190000|2021-09-30 20:03:10|320.77|318.37|321.88|319.48|321.88|319.48|320.77|318.37|0
1633032200000|2021-09-30 20:03:20|321.74|319.34|322.16|319.76|322.16|319.76|321.74|319.34|0
1633032210000|2021-09-30 20:03:30|321.74|319.34|321.19|318.79|321.88|319.48|321.19|318.79|0
1633032220000|2021-09-30 20:03:40|320.5|318.1|320.63|318.23|320.77|318.37|320.5|318.1|0
1633032230000|2021-09-30 20:03:50|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1633032240000|2021-09-30 20:04:00|320.91|318.51|320.91|318.51|321.46|319.06|320.77|318.37|0
1633032250000|2021-09-30 20:04:10|321.46|319.06|321.74|319.34|321.74|319.34|321.33|318.93|0
1633032260000|2021-09-30 20:04:20|321.6|319.2|321.88|319.48|321.88|319.48|321.6|319.2|0
1633032270000|2021-09-30 20:04:30|321.6|319.2|322.02|319.62|322.02|319.62|321.6|319.2|0
1633032280000|2021-09-30 20:04:40|322.16|319.76|322.16|319.76|322.3|319.9|322.16|319.76|0
1633032290000|2021-09-30 20:04:50|322.02|319.62|322.85|320.45|322.85|320.45|322.02|319.62|0
1633032300000|2021-09-30 20:05:00|322.99|320.59|322.85|320.45|322.99|320.59|322.85|320.45|0
1633032310000|2021-09-30 20:05:10|322.71|320.31|322.99|320.59|322.99|320.59|322.71|320.31|0
1633032320000|2021-09-30 20:05:20|322.71|320.31|322.71|320.31|322.85|320.45|322.71|320.31|0
1633032330000|2021-09-30 20:05:30|322.85|320.45|322.85|320.45|322.85|320.45|322.71|320.31|0
1633032340000|2021-09-30 20:05:40|322.71|320.31|322.57|320.17|322.71|320.31|322.57|320.17|0
1633032350000|2021-09-30 20:05:50|322.43|320.03|322.57|320.17|322.71|320.31|322.43|320.03|0
1633032360000|2021-09-30 20:06:00|322.71|320.31|322.43|320.03|322.71|320.31|322.43|320.03|0
1633032370000|2021-09-30 20:06:10|322.57|320.17|322.71|320.31|322.71|320.31|322.43|320.03|0
1633032380000|2021-09-30 20:06:20|322.85|320.45|322.85|320.45|322.85|320.45|322.71|320.31|0
1633032390000|2021-09-30 20:06:30|322.71|320.31|322.99|320.59|322.99|320.59|322.71|320.31|0
1633032400000|2021-09-30 20:06:40|322.85|320.45|323.4|321|323.4|321|322.85|320.45|0
1633032410000|2021-09-30 20:06:50|323.27|320.87|321.6|319.2|323.27|320.87|321.6|319.2|0
1633032420000|2021-09-30 20:07:00|321.32|318.92|321.74|319.34|321.88|319.48|321.32|318.92|0
1633032430000|2021-09-30 20:07:10|321.19|318.79|321.32|318.92|321.46|319.06|321.19|318.79|0
1633032440000|2021-09-30 20:07:20|321.46|319.06|320.91|318.51|321.46|319.06|320.91|318.51|0
1633032450000|2021-09-30 20:07:30|321.32|318.92|321.32|318.92|321.32|318.92|321.05|318.65|0
1633032460000|2021-09-30 20:07:40|320.91|318.51|320.63|318.23|320.91|318.51|320.63|318.23|0
1633032470000|2021-09-30 20:07:50|320.49|318.09|320.22|317.82|320.49|318.09|320.22|317.82|0
1633032480000|2021-09-30 20:08:00|320.08|317.68|320.22|317.82|320.22|317.82|320.08|317.68|0
1633032490000|2021-09-30 20:08:10|320.36|317.96|320.91|318.51|320.91|318.51|320.36|317.96|0
1633032500000|2021-09-30 20:08:20|321.6|319.2|321.6|319.2|321.88|319.48|321.46|319.06|0
1633032510000|2021-09-30 20:08:30|321.46|319.06|321.74|319.34|321.74|319.34|321.46|319.06|0
1633032520000|2021-09-30 20:08:40|321.19|318.79|321.6|319.2|321.6|319.2|321.19|318.79|0
1633032530000|2021-09-30 20:08:50|321.32|318.92|321.74|319.34|321.88|319.48|321.32|318.92|0
1633032540000|2021-09-30 20:09:00|321.88|319.48|322.15|319.75|322.29|319.89|321.88|319.48|0
1633032550000|2021-09-30 20:09:10|321.88|319.48|321.6|319.2|321.88|319.48|321.6|319.2|0
1633032560000|2021-09-30 20:09:20|321.19|318.79|321.19|318.79|321.46|319.06|321.19|318.79|0
1633032570000|2021-09-30 20:09:30|320.98|318.58|321.19|318.79|321.19|318.79|320.98|318.58|0
1633032580000|2021-09-30 20:09:40|321.05|318.65|321.46|319.06|321.46|319.06|321.05|318.65|0
1633032590000|2021-09-30 20:09:50|321.32|318.92|321.6|319.2|321.6|319.2|321.32|318.92|0
1633032600000|2021-09-30 20:10:00|321.74|319.34|322.02|319.62|322.02|319.62|321.74|319.34|0
1633032610000|2021-09-30 20:10:10|322.15|319.75|322.08|319.68|322.15|319.75|322.02|319.62|0
1633032620000|2021-09-30 20:10:20|322.15|319.75|322.02|319.62|322.15|319.75|322.02|319.62|0
1633032630000|2021-09-30 20:10:30|322.08|319.68|321.88|319.48|322.08|319.68|321.74|319.34|0
1633032640000|2021-09-30 20:10:40|321.74|319.34|321.88|319.48|321.88|319.48|321.46|319.06|0
1633032650000|2021-09-30 20:10:50|321.94|319.54|322.29|319.89|322.29|319.89|321.94|319.54|0
1633032660000|2021-09-30 20:11:00|322.15|319.75|321.74|319.34|322.15|319.75|321.74|319.34|0
1633032670000|2021-09-30 20:11:10|321.46|319.06|321.74|319.34|321.88|319.48|321.46|319.06|0
1633032680000|2021-09-30 20:11:20|321.88|319.48|322.02|319.62|322.02|319.62|321.46|319.06|0
1633032690000|2021-09-30 20:11:30|321.88|319.48|321.32|318.92|321.88|319.48|321.32|318.92|0
1633032700000|2021-09-30 20:11:40|321.74|319.34|321.88|319.48|321.88|319.48|321.74|319.34|0
1633032710000|2021-09-30 20:11:50|322.02|319.62|322.02|319.62|322.02|319.62|321.88|319.48|0
1633032720000|2021-09-30 20:12:00|321.6|319.2|321.46|319.06|321.6|319.2|321.46|319.06|0
1633032730000|2021-09-30 20:12:10|321.6|319.2|321.32|318.92|321.6|319.2|321.32|318.92|0
1633032740000|2021-09-30 20:12:20|321.18|318.78|321.05|318.65|321.32|318.92|320.91|318.51|0
1633032750000|2021-09-30 20:12:30|321.18|318.78|319.62|317.22|321.18|318.78|319.48|317.08|0
1633032760000|2021-09-30 20:12:40|319.48|317.08|319.34|316.94|319.48|317.08|319.34|316.94|0
1633032770000|2021-09-30 20:12:50|319.48|317.08|319.2|316.8|319.48|317.08|319.2|316.8|0
1633032780000|2021-09-30 20:13:00|319.48|317.08|319.34|316.94|319.48|317.08|319.2|316.8|0
1633032790000|2021-09-30 20:13:10|319.48|317.08|319.76|317.36|319.76|317.36|319.48|317.08|0
1633032800000|2021-09-30 20:13:20|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1633032810000|2021-09-30 20:13:30|320.03|317.63|320.17|317.77|320.17|317.77|319.89|317.49|0
1633032820000|2021-09-30 20:13:40|320.03|317.63|320.17|317.77|320.17|317.77|320.03|317.63|0
1633032830000|2021-09-30 20:13:50|320.31|317.91|320.31|317.91|320.31|317.91|320.17|317.77|0
1633032840000|2021-09-30 20:14:00|320.45|318.05|320.59|318.19|320.59|318.19|320.45|318.05|0
1633032850000|2021-09-30 20:14:10|320.17|317.77|320.31|317.91|320.31|317.91|320.17|317.77|0
1633032860000|2021-09-30 20:14:20|320.45|318.05|320.17|317.77|320.45|318.05|320.17|317.77|0
1633032870000|2021-09-30 20:14:30|320.31|317.91|320.17|317.77|320.31|317.91|320.17|317.77|0
1633032880000|2021-09-30 20:14:40|320.31|317.91|320.45|318.05|320.45|318.05|320.31|317.91|0
1633032890000|2021-09-30 20:14:50|320.31|317.91|320.45|318.05|320.45|318.05|320.31|317.91|0
1633032910000|2021-09-30 20:15:10|319.95|317.15|319.82|317.02|319.95|317.15|319.82|317.02|0
1633032920000|2021-09-30 20:15:20|319.68|316.88|319.54|316.74|319.68|316.88|319.54|316.74|0
1633032930000|2021-09-30 20:15:30|319.61|316.81|319.61|316.81|319.61|316.81|319.61|316.81|0
1633032940000|2021-09-30 20:15:40|319.54|316.74|319.26|316.46|319.54|316.74|319.26|316.46|0
1633032960000|2021-09-30 20:16:00|319.12|316.32|319.12|316.32|319.12|316.32|318.99|316.19|0
1633032970000|2021-09-30 20:16:10|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1633032980000|2021-09-30 20:16:20|319.54|316.74|319.54|316.74|319.54|316.74|319.4|316.6|0
1633032990000|2021-09-30 20:16:30|319.61|316.81|319.68|316.88|319.68|316.88|319.61|316.81|0
1633033000000|2021-09-30 20:16:40|319.82|317.02|319.95|317.15|319.95|317.15|319.82|317.02|0
1633033010000|2021-09-30 20:16:50|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1633033020000|2021-09-30 20:17:00|319.95|317.15|320.09|317.29|320.23|317.43|319.95|317.15|0
1633033030000|2021-09-30 20:17:10|320.23|317.43|320.37|317.57|320.37|317.57|320.23|317.43|0
1633033040000|2021-09-30 20:17:20|320.23|317.43|320.09|317.29|320.23|317.43|320.09|317.29|0
1633033050000|2021-09-30 20:17:30|319.95|317.15|319.82|317.02|319.95|317.15|319.82|317.02|0
1633033060000|2021-09-30 20:17:40|319.95|317.15|319.95|317.15|319.95|317.15|319.82|317.02|0
1633033070000|2021-09-30 20:17:50|320.09|317.29|320.23|317.43|320.23|317.43|320.09|317.29|0
1633033080000|2021-09-30 20:18:00|320.09|317.29|320.23|317.43|320.23|317.43|320.09|317.29|0
1633033090000|2021-09-30 20:18:10|320.37|317.57|320.78|317.98|320.78|317.98|320.16|317.36|0
1633033100000|2021-09-30 20:18:20|320.23|317.43|320.37|317.57|320.37|317.57|320.23|317.43|0
1633033120000|2021-09-30 20:18:40|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1633033160000|2021-09-30 20:19:20|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1633033170000|2021-09-30 20:19:30|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1633033180000|2021-09-30 20:19:40|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1633033190000|2021-09-30 20:19:50|319.81|317.01|319.68|316.88|319.81|317.01|319.68|316.88|0
1633033200000|2021-09-30 20:20:00|319.81|317.01|319.81|317.01|319.81|317.01|319.68|316.88|0
1633033210000|2021-09-30 20:20:10|319.68|316.88|319.68|316.88|319.81|317.01|319.68|316.88|0
1633033220000|2021-09-30 20:20:20|319.81|317.01|319.68|316.88|319.81|317.01|319.68|316.88|0
1633033230000|2021-09-30 20:20:30|319.81|317.01|319.95|317.15|319.95|317.15|319.81|317.01|0
1633033240000|2021-09-30 20:20:40|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1633033260000|2021-09-30 20:21:00|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1633033270000|2021-09-30 20:21:10|319.81|317.01|319.54|316.74|319.81|317.01|319.54|316.74|0
1633033290000|2021-09-30 20:21:30|319.4|316.6|319.54|316.74|319.54|316.74|319.4|316.6|0
1633033300000|2021-09-30 20:21:40|319.4|316.6|319.54|316.74|319.54|316.74|319.4|316.6|0
1633033310000|2021-09-30 20:21:50|319.4|316.6|318.85|316.05|319.46|316.66|318.85|316.05|0
1633033320000|2021-09-30 20:22:00|318.98|316.18|319.26|316.46|319.26|316.46|318.98|316.18|0
1633033330000|2021-09-30 20:22:10|319.33|316.53|319.26|316.46|319.33|316.53|319.26|316.46|0
1633033340000|2021-09-30 20:22:20|319.12|316.32|318.98|316.18|319.12|316.32|318.98|316.18|0
1633033350000|2021-09-30 20:22:30|319.12|316.32|318.91|316.11|319.12|316.32|318.91|316.11|0
1633033360000|2021-09-30 20:22:40|318.85|316.05|318.43|315.63|318.85|316.05|318.43|315.63|0
1633033370000|2021-09-30 20:22:50|318.29|315.49|318.43|315.63|318.57|315.77|318.29|315.49|0
1633033380000|2021-09-30 20:23:00|318.29|315.49|318.29|315.49|318.29|315.49|318.16|315.36|0
1633033390000|2021-09-30 20:23:10|318.16|315.36|318.29|315.49|318.43|315.63|318.16|315.36|0
1633033400000|2021-09-30 20:23:20|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1633033410000|2021-09-30 20:23:30|318.29|315.49|318.43|315.63|318.43|315.63|318.29|315.49|0
1633033420000|2021-09-30 20:23:40|318.57|315.77|318.64|315.84|318.64|315.84|318.57|315.77|0
1633033430000|2021-09-30 20:23:50|318.71|315.91|318.71|315.91|318.85|316.05|318.71|315.91|0
1633033440000|2021-09-30 20:24:00|318.43|315.63|318.43|315.63|318.43|315.63|318.36|315.56|0
1633033450000|2021-09-30 20:24:10|318.29|315.49|318.02|315.22|318.29|315.49|318.02|315.22|0
1633033460000|2021-09-30 20:24:20|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1633033470000|2021-09-30 20:24:30|318.02|315.22|318.02|315.22|318.02|315.22|318.02|315.22|0
1633033480000|2021-09-30 20:24:40|318.43|315.63|318.29|315.49|318.43|315.63|318.29|315.49|0
1633033490000|2021-09-30 20:24:50|318.43|315.63|318.57|315.77|318.57|315.77|318.43|315.63|0
1633033500000|2021-09-30 20:25:00|318.71|315.91|318.71|315.91|318.71|315.91|318.71|315.91|0
1633033510000|2021-09-30 20:25:10|318.57|315.77|318.57|315.77|318.57|315.77|318.43|315.63|0
1633033520000|2021-09-30 20:25:20|318.5|315.7|318.29|315.49|318.5|315.7|318.29|315.49|0
1633033530000|2021-09-30 20:25:30|318.15|315.35|318.36|315.56|318.36|315.56|318.15|315.35|0
1633033540000|2021-09-30 20:25:40|318.29|315.49|318.29|315.49|318.43|315.63|318.29|315.49|0
1633033550000|2021-09-30 20:25:50|318.15|315.35|318.29|315.49|318.29|315.49|318.15|315.35|0
1633033560000|2021-09-30 20:26:00|318.43|315.63|318.15|315.35|318.43|315.63|318.15|315.35|0
1633033570000|2021-09-30 20:26:10|318.29|315.49|318.15|315.35|318.29|315.49|318.15|315.35|0
1633033580000|2021-09-30 20:26:20|318.02|315.22|317.74|314.94|318.02|315.22|317.74|314.94|0
1633033590000|2021-09-30 20:26:30|318.02|315.22|318.02|315.22|318.02|315.22|317.88|315.08|0
1633033600000|2021-09-30 20:26:40|317.88|315.08|318.02|315.22|318.02|315.22|317.88|315.08|0
1633033610000|2021-09-30 20:26:50|318.08|315.28|318.08|315.28|318.15|315.35|318.08|315.28|0
1633033620000|2021-09-30 20:27:00|318.02|315.22|318.02|315.22|318.02|315.22|318.02|315.22|0
1633033630000|2021-09-30 20:27:10|318.15|315.35|318.15|315.35|318.15|315.35|318.15|315.35|0
1633033640000|2021-09-30 20:27:20|318.22|315.42|318.29|315.49|318.29|315.49|318.15|315.35|0
1633033660000|2021-09-30 20:27:40|318.15|315.35|318.15|315.35|318.29|315.49|318.15|315.35|0
1633033670000|2021-09-30 20:27:50|318.29|315.49|318.29|315.49|318.29|315.49|318.29|315.49|0
1633033680000|2021-09-30 20:28:00|318.15|315.35|318.02|315.22|318.15|315.35|318.02|315.22|0
1633033690000|2021-09-30 20:28:10|318.15|315.35|318.22|315.42|318.22|315.42|318.15|315.35|0
1633033700000|2021-09-30 20:28:20|318.29|315.49|318.43|315.63|318.43|315.63|318.29|315.49|0
1633033710000|2021-09-30 20:28:30|318.29|315.49|318.57|315.77|318.57|315.77|318.29|315.49|0
1633033720000|2021-09-30 20:28:40|318.98|316.18|318.84|316.04|318.98|316.18|318.84|316.04|0
1633033730000|2021-09-30 20:28:50|318.71|315.91|318.71|315.91|318.71|315.91|318.71|315.91|0
1633033740000|2021-09-30 20:29:00|318.84|316.04|319.12|316.32|319.12|316.32|318.84|316.04|0
1633033750000|2021-09-30 20:29:10|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1633033760000|2021-09-30 20:29:20|319.12|316.32|319.12|316.32|319.12|316.32|318.98|316.18|0
1633033770000|2021-09-30 20:29:30|318.84|316.04|318.84|316.04|318.84|316.04|318.84|316.04|0
1633033780000|2021-09-30 20:29:40|318.98|316.18|318.84|316.04|318.98|316.18|318.84|316.04|0
1633033790000|2021-09-30 20:29:50|318.57|315.77|318.5|315.7|318.57|315.77|318.5|315.7|0
1633033800000|2021-09-30 20:30:00|318.57|315.77|318.43|315.63|318.7|315.9|318.43|315.63|0
1633033810000|2021-09-30 20:30:10|318.29|315.49|318.01|315.21|318.29|315.49|318.01|315.21|0
1633033820000|2021-09-30 20:30:20|317.88|315.08|317.88|315.08|317.88|315.08|317.88|315.08|0
1633033830000|2021-09-30 20:30:30|318.01|315.21|317.88|315.08|318.01|315.21|317.88|315.08|0
1633033850000|2021-09-30 20:30:50|317.81|315.01|318.01|315.21|318.01|315.21|317.81|315.01|0
1633033860000|2021-09-30 20:31:00|317.74|314.94|317.88|315.08|317.88|315.08|317.74|314.94|0
1633033870000|2021-09-30 20:31:10|317.74|314.94|317.88|315.08|317.88|315.08|317.74|314.94|0
1633033890000|2021-09-30 20:31:30|318.01|315.21|317.6|314.8|318.01|315.21|317.6|314.8|0
1633033900000|2021-09-30 20:31:40|317.46|314.66|317.33|314.53|317.46|314.66|317.33|314.53|0
1633033910000|2021-09-30 20:31:50|317.6|314.8|317.6|314.8|317.6|314.8|317.6|314.8|0
1633033920000|2021-09-30 20:32:00|317.74|314.94|317.88|315.08|317.88|315.08|317.74|314.94|0
1633033930000|2021-09-30 20:32:10|318.01|315.21|317.88|315.08|318.01|315.21|317.88|315.08|0
1633033940000|2021-09-30 20:32:20|317.74|314.94|317.88|315.08|317.88|315.08|317.6|314.8|0
1633033950000|2021-09-30 20:32:30|317.6|314.8|317.6|314.8|317.6|314.8|317.6|314.8|0
1633033960000|2021-09-30 20:32:40|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1633033970000|2021-09-30 20:32:50|317.6|314.8|317.46|314.66|317.6|314.8|317.46|314.66|0
1633033980000|2021-09-30 20:33:00|317.6|314.8|317.46|314.66|317.6|314.8|317.32|314.52|0
1633033990000|2021-09-30 20:33:10|317.6|314.8|317.6|314.8|317.74|314.94|317.6|314.8|0
1633034000000|2021-09-30 20:33:20|317.74|314.94|317.67|314.87|317.74|314.94|317.6|314.8|0
1633034010000|2021-09-30 20:33:30|317.74|314.94|318.15|315.35|318.15|315.35|317.74|314.94|0
1633034020000|2021-09-30 20:33:40|318.57|315.77|318.7|315.9|318.7|315.9|318.57|315.77|0
1633034030000|2021-09-30 20:33:50|318.57|315.77|318.43|315.63|318.57|315.77|318.43|315.63|0
1633034040000|2021-09-30 20:34:00|318.57|315.77|318.84|316.04|318.84|316.04|318.57|315.77|0
1633034050000|2021-09-30 20:34:10|318.7|315.9|318.57|315.77|318.7|315.9|318.57|315.77|0
1633034060000|2021-09-30 20:34:20|318.7|315.9|318.57|315.77|318.7|315.9|318.57|315.77|0
1633034070000|2021-09-30 20:34:30|318.7|315.9|318.56|315.76|318.7|315.9|318.56|315.76|0
1633034080000|2021-09-30 20:34:40|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1633034090000|2021-09-30 20:34:50|318.29|315.49|317.88|315.08|318.29|315.49|317.88|315.08|0
1633034100000|2021-09-30 20:35:00|318.01|315.21|318.01|315.21|318.01|315.21|318.01|315.21|0
1633034110000|2021-09-30 20:35:10|317.88|315.08|317.88|315.08|317.88|315.08|317.88|315.08|0
1633034120000|2021-09-30 20:35:20|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1633034130000|2021-09-30 20:35:30|317.6|314.8|317.46|314.66|317.6|314.8|317.46|314.66|0
1633034140000|2021-09-30 20:35:40|317.32|314.52|317.46|314.66|317.46|314.66|317.32|314.52|0
1633034150000|2021-09-30 20:35:50|317.32|314.52|317.6|314.8|317.6|314.8|317.32|314.52|0
1633034160000|2021-09-30 20:36:00|317.46|314.66|317.6|314.8|317.6|314.8|317.46|314.66|0
1633034170000|2021-09-30 20:36:10|317.46|314.66|317.6|314.8|317.6|314.8|317.46|314.66|0
1633034180000|2021-09-30 20:36:20|317.53|314.73|317.46|314.66|317.53|314.73|317.46|314.66|0
1633034190000|2021-09-30 20:36:30|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1633034200000|2021-09-30 20:36:40|317.46|314.66|317.46|314.66|317.53|314.73|317.46|314.66|0
1633034240000|2021-09-30 20:37:20|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633034250000|2021-09-30 20:37:30|317.19|314.39|317.19|314.39|317.19|314.39|317.19|314.39|0
1633034280000|2021-09-30 20:38:00|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1633034290000|2021-09-30 20:38:10|316.91|314.11|317.05|314.25|317.05|314.25|316.91|314.11|0
1633034300000|2021-09-30 20:38:20|317.19|314.39|317.32|314.52|317.32|314.52|317.19|314.39|0
1633034310000|2021-09-30 20:38:30|317.18|314.38|316.91|314.11|317.18|314.38|316.91|314.11|0
1633034320000|2021-09-30 20:38:40|317.05|314.25|317.18|314.38|317.18|314.38|317.05|314.25|0
1633034330000|2021-09-30 20:38:50|317.46|314.66|317.39|314.59|317.46|314.66|317.32|314.52|0
1633034340000|2021-09-30 20:39:00|317.46|314.66|317.32|314.52|317.46|314.66|317.32|314.52|0
1633034360000|2021-09-30 20:39:20|317.39|314.59|317.39|314.59|317.46|314.66|317.32|314.52|0
1633034370000|2021-09-30 20:39:30|317.18|314.38|316.91|314.11|317.18|314.38|316.91|314.11|0
1633034380000|2021-09-30 20:39:40|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1633034390000|2021-09-30 20:39:50|316.91|314.11|316.91|314.11|317.05|314.25|316.91|314.11|0
1633034400000|2021-09-30 20:40:00|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1633034410000|2021-09-30 20:40:10|317.25|314.45|317.18|314.38|317.25|314.45|317.18|314.38|0
1633034420000|2021-09-30 20:40:20|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1633034430000|2021-09-30 20:40:30|317.18|314.38|317.05|314.25|317.18|314.38|317.05|314.25|0
1633034440000|2021-09-30 20:40:40|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1633034450000|2021-09-30 20:40:50|317.05|314.25|317.18|314.38|317.18|314.38|317.05|314.25|0
1633034460000|2021-09-30 20:41:00|317.32|314.52|317.39|314.59|317.46|314.66|317.32|314.52|0
1633034470000|2021-09-30 20:41:10|317.46|314.66|317.18|314.38|317.46|314.66|317.18|314.38|0
1633034480000|2021-09-30 20:41:20|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1633034490000|2021-09-30 20:41:30|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1633034500000|2021-09-30 20:41:40|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1633034510000|2021-09-30 20:41:50|316.63|313.83|316.91|314.11|316.91|314.11|316.63|313.83|0
1633034520000|2021-09-30 20:42:00|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1633034550000|2021-09-30 20:42:30|317.18|314.38|317.32|314.52|317.32|314.52|317.18|314.38|0
1633034560000|2021-09-30 20:42:40|317.46|314.66|317.73|314.93|317.73|314.93|317.46|314.66|0
1633034570000|2021-09-30 20:42:50|317.87|315.07|317.46|314.66|317.87|315.07|317.46|314.66|0
1633034580000|2021-09-30 20:43:00|317.6|314.8|317.46|314.66|317.6|314.8|317.46|314.66|0
1633034590000|2021-09-30 20:43:10|317.52|314.72|317.46|314.66|317.52|314.72|317.46|314.66|0
1633034600000|2021-09-30 20:43:20|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633034610000|2021-09-30 20:43:30|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1633034620000|2021-09-30 20:43:40|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633034630000|2021-09-30 20:43:50|317.05|314.25|316.91|314.11|317.05|314.25|316.91|314.11|0
1633034640000|2021-09-30 20:44:00|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1633034660000|2021-09-30 20:44:20|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1633034680000|2021-09-30 20:44:40|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1633034690000|2021-09-30 20:44:50|317.04|314.24|317.18|314.38|317.18|314.38|317.04|314.24|0
1633034700000|2021-09-30 20:45:00|317.04|314.24|317.32|314.52|317.32|314.52|317.04|314.24|0
1633034720000|2021-09-30 20:45:20|317.6|314.8|317.6|314.8|317.6|314.8|317.6|314.8|0
1633034730000|2021-09-30 20:45:30|317.73|314.93|317.87|315.07|317.87|315.07|317.73|314.93|0
1633034740000|2021-09-30 20:45:40|318.01|315.21|318.01|315.21|318.01|315.21|318.01|315.21|0
1633034750000|2021-09-30 20:45:50|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1633034760000|2021-09-30 20:46:00|318.01|315.21|318.01|315.21|318.01|315.21|318.01|315.21|0
1633034770000|2021-09-30 20:46:10|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1633034780000|2021-09-30 20:46:20|317.73|314.93|317.59|314.79|317.73|314.93|317.59|314.79|0
1633034790000|2021-09-30 20:46:30|317.46|314.66|317.59|314.79|317.59|314.79|317.46|314.66|0
1633034830000|2021-09-30 20:47:10|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633034880000|2021-09-30 20:48:00|317.46|314.66|317.04|314.24|317.46|314.66|317.04|314.24|0
1633034890000|2021-09-30 20:48:10|317.11|314.31|317.04|314.24|317.11|314.31|317.04|314.24|0
1633034900000|2021-09-30 20:48:20|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1633034910000|2021-09-30 20:48:30|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1633034920000|2021-09-30 20:48:40|316.7|313.9|316.77|313.97|316.77|313.97|316.63|313.83|0
1633034930000|2021-09-30 20:48:50|316.91|314.11|316.91|314.11|317.04|314.24|316.91|314.11|0
1633034940000|2021-09-30 20:49:00|317.04|314.24|317.18|314.38|317.18|314.38|317.04|314.24|0
1633034960000|2021-09-30 20:49:20|317.32|314.52|317.18|314.38|317.32|314.52|317.18|314.38|0
1633034970000|2021-09-30 20:49:30|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633034980000|2021-09-30 20:49:40|317.18|314.38|317.18|314.38|317.32|314.52|317.18|314.38|0
1633035000000|2021-09-30 20:50:00|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633035010000|2021-09-30 20:50:10|317.46|314.66|317.46|314.66|317.46|314.66|317.38|314.58|0
1633035020000|2021-09-30 20:50:20|317.52|314.72|317.46|314.66|317.52|314.72|317.46|314.66|0
1633035030000|2021-09-30 20:50:30|317.59|314.79|317.46|314.66|317.59|314.79|317.46|314.66|0
1633035040000|2021-09-30 20:50:40|317.52|314.72|317.46|314.66|317.52|314.72|317.46|314.66|0
1633035050000|2021-09-30 20:50:50|317.52|314.72|317.59|314.79|317.59|314.79|317.52|314.72|0
1633035070000|2021-09-30 20:51:10|317.46|314.66|317.46|314.66|317.46|314.66|317.46|314.66|0
1633035080000|2021-09-30 20:51:20|317.59|314.79|317.46|314.66|317.59|314.79|317.46|314.66|0
1633035090000|2021-09-30 20:51:30|317.59|314.79|317.59|314.79|317.59|314.79|317.46|314.66|0
1633035100000|2021-09-30 20:51:40|317.46|314.66|317.59|314.79|317.59|314.79|317.46|314.66|0
1633035110000|2021-09-30 20:51:50|317.66|314.86|317.59|314.79|317.66|314.86|317.59|314.79|0
1633035120000|2021-09-30 20:52:00|317.45|314.65|317.52|314.72|317.52|314.72|317.45|314.65|0
1633035130000|2021-09-30 20:52:10|317.45|314.65|317.59|314.79|317.59|314.79|317.45|314.65|0
1633035140000|2021-09-30 20:52:20|317.52|314.72|317.45|314.65|317.52|314.72|317.45|314.65|0
1633035160000|2021-09-30 20:52:40|317.52|314.72|317.45|314.65|317.52|314.72|317.45|314.65|0
1633035180000|2021-09-30 20:53:00|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1633035190000|2021-09-30 20:53:10|317.45|314.65|317.45|314.65|317.45|314.65|317.45|314.65|0
1633035210000|2021-09-30 20:53:30|317.38|314.58|317.18|314.38|317.38|314.58|317.18|314.38|0
1633035220000|2021-09-30 20:53:40|316.9|314.1|317.18|314.38|317.18|314.38|316.9|314.1|0
1633035230000|2021-09-30 20:53:50|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633035250000|2021-09-30 20:54:10|317.38|314.58|317.73|314.93|317.73|314.93|317.38|314.58|0
1633035260000|2021-09-30 20:54:20|317.59|314.79|317.73|314.93|317.73|314.93|317.59|314.79|0
1633035270000|2021-09-30 20:54:30|317.66|314.86|317.73|314.93|317.73|314.93|317.66|314.86|0
1633035280000|2021-09-30 20:54:40|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1633035290000|2021-09-30 20:54:50|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633035300000|2021-09-30 20:55:00|317.59|314.79|317.73|314.93|317.73|314.93|317.59|314.79|0
1633035310000|2021-09-30 20:55:10|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1633035320000|2021-09-30 20:55:20|317.45|314.65|317.45|314.65|317.45|314.65|317.38|314.58|0
1633035330000|2021-09-30 20:55:30|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1633035340000|2021-09-30 20:55:40|317.45|314.65|317.45|314.65|317.45|314.65|317.45|314.65|0
1633035360000|2021-09-30 20:56:00|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1633035380000|2021-09-30 20:56:20|317.45|314.65|317.59|314.79|317.59|314.79|317.45|314.65|0
1633035390000|2021-09-30 20:56:30|317.45|314.65|317.59|314.79|317.73|314.93|317.45|314.65|0
1633035400000|2021-09-30 20:56:40|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1633035420000|2021-09-30 20:57:00|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1633035430000|2021-09-30 20:57:10|317.73|314.93|317.87|315.07|317.87|315.07|317.73|314.93|0
1633035440000|2021-09-30 20:57:20|317.79|314.99|317.87|315.07|317.87|315.07|317.79|314.99|0
1633035450000|2021-09-30 20:57:30|317.73|314.93|317.59|314.79|317.73|314.93|317.59|314.79|0
1633035480000|2021-09-30 20:58:00|317.45|314.65|317.45|314.65|317.45|314.65|317.45|314.65|0
1633035490000|2021-09-30 20:58:10|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1633035500000|2021-09-30 20:58:20|317.66|314.86|317.59|314.79|317.73|314.93|317.59|314.79|0
1633035510000|2021-09-30 20:58:30|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1633035540000|2021-09-30 20:59:00|317.87|315.07|318|315.2|318|315.2|317.87|315.07|0
1633035550000|2021-09-30 20:59:10|318.14|315.34|318.28|315.48|318.28|315.48|318.14|315.34|0
1633035560000|2021-09-30 20:59:20|318.14|315.34|318.14|315.34|318.28|315.48|318.07|315.27|0
1633035570000|2021-09-30 20:59:30|318.28|315.48|318.28|315.48|318.28|315.48|318.28|315.48|0
1633035580000|2021-09-30 20:59:40|318.21|315.41|318.42|315.62|318.42|315.62|318.21|315.41|0
1633035590000|2021-09-30 20:59:50|318.48|315.68|318.21|315.41|318.48|315.68|318.21|315.41|0
1633035600000|2021-09-30 21:00:00|318.25|315.45|318.31|315.51|318.31|315.51|318.25|315.45|0
1633035610000|2021-09-30 21:00:10|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1633035630000|2021-09-30 21:00:30|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1633035640000|2021-09-30 21:00:40|318.31|315.51|318.27|315.47|318.31|315.51|318.27|315.47|0
1633035650000|2021-09-30 21:00:50|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1633035700000|2021-09-30 21:01:40|318.29|315.49|318.29|315.49|318.29|315.49|318.29|315.49|0
1633035710000|2021-09-30 21:01:50|318.27|315.47|318.27|315.47|318.27|315.47|318.27|315.47|0
1633035720000|2021-09-30 21:02:00|318.25|315.45|318.21|315.41|318.25|315.45|318.21|315.41|0
1633035730000|2021-09-30 21:02:10|318.25|315.45|318.27|315.47|318.27|315.47|318.25|315.45|0
1633035740000|2021-09-30 21:02:20|318.25|315.45|318.25|315.45|318.25|315.45|318.25|315.45|0
1633035760000|2021-09-30 21:02:40|318.23|315.43|318.31|315.51|318.31|315.51|318.23|315.43|0
1633035770000|2021-09-30 21:02:50|318.39|315.59|318.39|315.59|318.39|315.59|318.39|315.59|0
1633035790000|2021-09-30 21:03:10|318.51|315.71|318.51|315.71|318.51|315.71|318.51|315.71|0
1633035830000|2021-09-30 21:03:50|318.47|315.67|318.47|315.67|318.47|315.67|318.47|315.67|0
1633035840000|2021-09-30 21:04:00|318.45|315.65|318.45|315.65|318.45|315.65|318.45|315.65|0
1633035860000|2021-09-30 21:04:20|318.39|315.59|318.31|315.51|318.39|315.59|318.31|315.51|0
1633035870000|2021-09-30 21:04:30|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1633035890000|2021-09-30 21:04:50|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1633035930000|2021-09-30 21:05:30|318.29|315.49|318.29|315.49|318.29|315.49|318.29|315.49|0
1633035960000|2021-09-30 21:06:00|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1633035980000|2021-09-30 21:06:20|318.41|315.61|318.65|315.85|318.65|315.85|318.41|315.61|0
1633035990000|2021-09-30 21:06:30|318.69|315.89|318.47|315.67|318.69|315.89|318.47|315.67|0
1633036010000|2021-09-30 21:06:50|318.37|315.57|318.55|315.75|318.55|315.75|318.37|315.57|0
1633036020000|2021-09-30 21:07:00|318.67|315.87|318.65|315.85|318.67|315.87|318.65|315.85|0
1633036050000|2021-09-30 21:07:30|318.61|315.81|318.61|315.81|318.61|315.81|318.61|315.81|0
1633036060000|2021-09-30 21:07:40|318.59|315.79|318.59|315.79|318.59|315.79|318.59|315.79|0
1633036070000|2021-09-30 21:07:50|318.47|315.67|318.47|315.67|318.47|315.67|318.47|315.67|0
1633036080000|2021-09-30 21:08:00|318.31|315.51|318.14|315.34|318.31|315.51|318.14|315.34|0
1633036140000|2021-09-30 21:09:00|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1633036150000|2021-09-30 21:09:10|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1633036180000|2021-09-30 21:09:40|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1633036190000|2021-09-30 21:09:50|318.37|315.57|318.37|315.57|318.37|315.57|318.37|315.57|0
1633036210000|2021-09-30 21:10:10|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1633036240000|2021-09-30 21:10:40|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1633036250000|2021-09-30 21:10:50|318.47|315.67|318.43|315.63|318.47|315.67|318.43|315.63|0
1633036260000|2021-09-30 21:11:00|318.47|315.67|318.47|315.67|318.47|315.67|318.47|315.67|0
1633036280000|2021-09-30 21:11:20|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1633036290000|2021-09-30 21:11:30|318.47|315.67|318.47|315.67|318.47|315.67|318.47|315.67|0
1633036300000|2021-09-30 21:11:40|318.45|315.65|318.43|315.63|318.45|315.65|318.43|315.63|0
1633036320000|2021-09-30 21:12:00|318.41|315.61|318.35|315.55|318.41|315.61|318.35|315.55|0
1633036340000|2021-09-30 21:12:20|318.41|315.61|318.31|315.51|318.41|315.61|318.31|315.51|0
1633036350000|2021-09-30 21:12:30|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1633036380000|2021-09-30 21:13:00|318.37|315.57|318.37|315.57|318.37|315.57|318.37|315.57|0
1633036390000|2021-09-30 21:13:10|318.47|315.67|318.47|315.67|318.47|315.67|318.47|315.67|0
1633036400000|2021-09-30 21:13:20|318.38|315.58|318.37|315.57|318.38|315.58|318.37|315.57|0
1633036430000|2021-09-30 21:13:50|318.47|315.67|318.57|315.77|318.57|315.77|318.47|315.67|0
1633036440000|2021-09-30 21:14:00|318.54|315.74|318.54|315.74|318.54|315.74|318.54|315.74|0
1633036450000|2021-09-30 21:14:10|318.63|315.83|318.65|315.85|318.65|315.85|318.63|315.83|0
1633036460000|2021-09-30 21:14:20|318.63|315.83|318.54|315.74|318.63|315.83|318.54|315.74|0
1633036470000|2021-09-30 21:14:30|318.63|315.83|318.65|315.85|318.65|315.85|318.63|315.83|0
1633036480000|2021-09-30 21:14:40|318.66|315.86|318.66|315.86|318.71|315.91|318.66|315.86|0
1633036490000|2021-09-30 21:14:50|318.79|315.99|318.85|316.05|318.85|316.05|318.79|315.99|0
1633036510000|2021-09-30 21:15:10|318.8|316|318.79|315.99|318.8|316|318.79|315.99|0
1633036520000|2021-09-30 21:15:20|318.69|315.89|318.69|315.89|318.69|315.89|318.69|315.89|0
1633036530000|2021-09-30 21:15:30|318.66|315.86|318.63|315.83|318.66|315.86|318.63|315.83|0
1633036560000|2021-09-30 21:16:00|318.6|315.8|318.6|315.8|318.6|315.8|318.6|315.8|0
1633036580000|2021-09-30 21:16:20|318.5|315.7|318.5|315.7|318.5|315.7|318.5|315.7|0
1633036590000|2021-09-30 21:16:30|318.4|315.6|318.4|315.6|318.4|315.6|318.4|315.6|0
1633036600000|2021-09-30 21:16:40|318.53|315.73|318.56|315.76|318.56|315.76|318.53|315.73|0
1633036610000|2021-09-30 21:16:50|318.59|315.79|318.6|315.8|318.6|315.8|318.59|315.79|0
1633036620000|2021-09-30 21:17:00|318.59|315.79|318.63|315.83|318.63|315.83|318.59|315.79|0
1633036630000|2021-09-30 21:17:10|318.54|315.74|318.54|315.74|318.54|315.74|318.54|315.74|0
1633036640000|2021-09-30 21:17:20|318.53|315.73|318.56|315.76|318.56|315.76|318.53|315.73|0
1633036650000|2021-09-30 21:17:30|318.65|315.85|318.65|315.85|318.65|315.85|318.65|315.85|0
1633036660000|2021-09-30 21:17:40|318.37|315.57|318.37|315.57|318.37|315.57|318.37|315.57|0
1633036670000|2021-09-30 21:17:50|318.34|315.54|318.49|315.69|318.49|315.69|318.34|315.54|0
1633036680000|2021-09-30 21:18:00|318.54|315.74|318.49|315.69|318.54|315.74|318.49|315.69|0
1633036690000|2021-09-30 21:18:10|318.54|315.74|318.24|315.44|318.54|315.74|318.24|315.44|0
1633036710000|2021-09-30 21:18:30|318.44|315.64|318.44|315.64|318.44|315.64|318.44|315.64|0
1633036720000|2021-09-30 21:18:40|318.46|315.66|318.49|315.69|318.49|315.69|318.46|315.66|0
1633036730000|2021-09-30 21:18:50|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1633036740000|2021-09-30 21:19:00|318.49|315.69|318.46|315.66|318.49|315.69|318.46|315.66|0
1633036760000|2021-09-30 21:19:20|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1633036770000|2021-09-30 21:19:30|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1633036780000|2021-09-30 21:19:40|318.44|315.64|318.44|315.64|318.44|315.64|318.44|315.64|0
1633036790000|2021-09-30 21:19:50|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1633036800000|2021-09-30 21:20:00|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1633036820000|2021-09-30 21:20:20|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1633036840000|2021-09-30 21:20:40|318.49|315.69|318.49|315.69|318.49|315.69|318.49|315.69|0
1633036920000|2021-09-30 21:22:00|318.62|315.82|318.62|315.82|318.62|315.82|318.62|315.82|0
1633036940000|2021-09-30 21:22:20|318.65|315.85|318.65|315.85|318.65|315.85|318.65|315.85|0
1633036950000|2021-09-30 21:22:30|318.62|315.82|318.66|315.86|318.66|315.86|318.62|315.82|0
1633036960000|2021-09-30 21:22:40|318.68|315.88|318.71|315.91|318.71|315.91|318.68|315.88|0
1633037000000|2021-09-30 21:23:20|318.82|316.02|318.9|316.1|318.9|316.1|318.82|316.02|0
1633037010000|2021-09-30 21:23:30|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1633037030000|2021-09-30 21:23:50|318.88|316.08|318.86|316.06|318.88|316.08|318.86|316.06|0
1633037040000|2021-09-30 21:24:00|318.84|316.04|318.86|316.06|318.86|316.06|318.84|316.04|0
1633037050000|2021-09-30 21:24:10|318.84|316.04|318.84|316.04|318.84|316.04|318.84|316.04|0
1633037080000|2021-09-30 21:24:40|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1633037110000|2021-09-30 21:25:10|318.92|316.12|318.92|316.12|318.94|316.14|318.92|316.12|0
1633037130000|2021-09-30 21:25:30|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1633037160000|2021-09-30 21:26:00|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1633037190000|2021-09-30 21:26:30|319.18|316.38|319.14|316.34|319.18|316.38|319.14|316.34|0
1633037210000|2021-09-30 21:26:50|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633037230000|2021-09-30 21:27:10|318.98|316.18|318.98|316.18|318.98|316.18|318.98|316.18|0
1633037290000|2021-09-30 21:28:10|318.94|316.14|318.9|316.1|318.98|316.18|318.9|316.1|0
1633037300000|2021-09-30 21:28:20|318.98|316.18|318.98|316.18|318.98|316.18|318.98|316.18|0
1633037320000|2021-09-30 21:28:40|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1633037330000|2021-09-30 21:28:50|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633037350000|2021-09-30 21:29:10|319.06|316.26|319.06|316.26|319.06|316.26|319.06|316.26|0
1633037360000|2021-09-30 21:29:20|319.1|316.3|319.1|316.3|319.1|316.3|319.1|316.3|0
1633037380000|2021-09-30 21:29:40|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1633037390000|2021-09-30 21:29:50|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1633037400000|2021-09-30 21:30:00|319.32|316.52|319.37|316.57|319.37|316.57|319.32|316.52|0
1633037410000|2021-09-30 21:30:10|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1633037420000|2021-09-30 21:30:20|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1633037430000|2021-09-30 21:30:30|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1633037460000|2021-09-30 21:31:00|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1633037500000|2021-09-30 21:31:40|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1633037520000|2021-09-30 21:32:00|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1633037530000|2021-09-30 21:32:10|319.27|316.47|319.25|316.45|319.27|316.47|319.25|316.45|0
1633037540000|2021-09-30 21:32:20|319.27|316.47|319.27|316.47|319.27|316.47|319.27|316.47|0
1633037550000|2021-09-30 21:32:30|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1633037560000|2021-09-30 21:32:40|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1633037580000|2021-09-30 21:33:00|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1633037600000|2021-09-30 21:33:20|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1633037630000|2021-09-30 21:33:50|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1633037640000|2021-09-30 21:34:00|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1633037720000|2021-09-30 21:35:20|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1633037800000|2021-09-30 21:36:40|319.06|316.26|319.06|316.26|319.06|316.26|319.06|316.26|0
1633037820000|2021-09-30 21:37:00|319.11|316.31|319.11|316.31|319.11|316.31|319.11|316.31|0
1633037850000|2021-09-30 21:37:30|318.91|316.11|318.91|316.11|318.91|316.11|318.91|316.11|0
1633037860000|2021-09-30 21:37:40|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1633037890000|2021-09-30 21:38:10|319.03|316.23|319.16|316.36|319.16|316.36|319.03|316.23|0
1633037910000|2021-09-30 21:38:30|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1633037930000|2021-09-30 21:38:50|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1633037950000|2021-09-30 21:39:10|319.23|316.43|319.22|316.42|319.23|316.43|319.22|316.42|0
1633038020000|2021-09-30 21:40:20|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1633038030000|2021-09-30 21:40:30|319.38|316.58|319.36|316.56|319.38|316.58|319.36|316.56|0
1633038040000|2021-09-30 21:40:40|319.39|316.59|319.42|316.62|319.42|316.62|319.39|316.59|0
1633038060000|2021-09-30 21:41:00|319.46|316.66|319.42|316.62|319.46|316.66|319.42|316.62|0
1633038070000|2021-09-30 21:41:10|319.36|316.56|319.26|316.46|319.42|316.62|319.26|316.46|0
1633038140000|2021-09-30 21:42:20|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1633038170000|2021-09-30 21:42:50|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1633038200000|2021-09-30 21:43:20|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1633038240000|2021-09-30 21:44:00|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1633038310000|2021-09-30 21:45:10|319.07|316.27|318.97|316.17|319.07|316.27|318.97|316.17|0
1633038350000|2021-09-30 21:45:50|319.05|316.25|319.05|316.25|319.05|316.25|319.05|316.25|0
1633038450000|2021-09-30 21:47:30|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1633038490000|2021-09-30 21:48:10|319.05|316.25|319.19|316.39|319.19|316.39|319.05|316.25|0
1633038600000|2021-09-30 21:50:00|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1633038660000|2021-09-30 21:51:00|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1633038700000|2021-09-30 21:51:40|318.97|316.17|318.97|316.17|318.97|316.17|318.97|316.17|0
1633038760000|2021-09-30 21:52:40|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1633038810000|2021-09-30 21:53:30|319.18|316.38|319.18|316.38|319.18|316.38|319.18|316.38|0
1633038830000|2021-09-30 21:53:50|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1633038890000|2021-09-30 21:54:50|319.22|316.42|319.22|316.42|319.22|316.42|319.22|316.42|0
1633038920000|2021-09-30 21:55:20|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1633038990000|2021-09-30 21:56:30|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1633039020000|2021-09-30 21:57:00|319.22|316.42|319.22|316.42|319.22|316.42|319.22|316.42|0
1633039030000|2021-09-30 21:57:10|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1633039040000|2021-09-30 21:57:20|319.22|316.42|319.24|316.44|319.24|316.44|319.22|316.42|0
1633039050000|2021-09-30 21:57:30|319.22|316.42|319.22|316.42|319.22|316.42|319.22|316.42|0
1633039080000|2021-09-30 21:58:00|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1633039090000|2021-09-30 21:58:10|319.14|316.34|319.22|316.42|319.22|316.42|319.14|316.34|0
1633039110000|2021-09-30 21:58:30|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1633039120000|2021-09-30 21:58:40|319.22|316.42|319.16|316.36|319.22|316.42|319.16|316.36|0
1633039190000|2021-09-30 21:59:50|319.18|316.38|319.16|316.36|319.18|316.38|319.16|316.36|0
1633039200000|2021-09-30 22:00:00|319.84|317.04|319.84|317.04|319.98|317.18|319.84|317.04|0
1633039210000|2021-09-30 22:00:10|319.7|316.9|320.05|317.25|320.05|317.25|319.7|316.9|0
1633039220000|2021-09-30 22:00:20|320.19|317.39|320.6|317.8|320.6|317.8|320.19|317.39|0
1633039230000|2021-09-30 22:00:30|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1633039240000|2021-09-30 22:00:40|320.6|317.8|320.47|317.67|320.6|317.8|320.47|317.67|0
1633039250000|2021-09-30 22:00:50|320.53|317.73|320.6|317.8|320.6|317.8|320.53|317.73|0
1633039260000|2021-09-30 22:01:00|320.74|317.94|320.6|317.8|320.88|318.08|320.6|317.8|0
1633039270000|2021-09-30 22:01:10|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1633039280000|2021-09-30 22:01:20|320.33|317.53|320.39|317.59|320.39|317.59|320.33|317.53|0
1633039290000|2021-09-30 22:01:30|320.47|317.67|320.6|317.8|320.6|317.8|320.33|317.53|0
1633039300000|2021-09-30 22:01:40|320.47|317.67|320.47|317.67|320.47|317.67|320.47|317.67|0
1633039310000|2021-09-30 22:01:50|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1633039320000|2021-09-30 22:02:00|320.74|317.94|320.95|318.15|321.44|318.64|320.74|317.94|0
1633039330000|2021-09-30 22:02:10|321.02|318.22|321.16|318.36|321.16|318.36|320.88|318.08|0
1633039340000|2021-09-30 22:02:20|321.22|318.42|321.16|318.36|321.3|318.5|321.16|318.36|0
1633039350000|2021-09-30 22:02:30|321.09|318.29|321.3|318.5|321.3|318.5|321.09|318.29|0
1633039360000|2021-09-30 22:02:40|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1633039370000|2021-09-30 22:02:50|321.3|318.5|321.16|318.36|321.3|318.5|321.02|318.22|0
1633039380000|2021-09-30 22:03:00|321.02|318.22|321.02|318.22|321.16|318.36|321.02|318.22|0
1633039390000|2021-09-30 22:03:10|320.88|318.08|321.02|318.22|321.02|318.22|320.88|318.08|0
1633039400000|2021-09-30 22:03:20|320.88|318.08|320.95|318.15|320.95|318.15|320.88|318.08|0
1633039410000|2021-09-30 22:03:30|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1633039420000|2021-09-30 22:03:40|320.88|318.08|320.88|318.08|320.88|318.08|320.81|318.01|0
1633039430000|2021-09-30 22:03:50|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1633039440000|2021-09-30 22:04:00|320.88|318.08|320.74|317.94|321.02|318.22|320.74|317.94|0
1633039450000|2021-09-30 22:04:10|320.88|318.08|320.74|317.94|320.88|318.08|320.74|317.94|0
1633039460000|2021-09-30 22:04:20|320.88|318.08|320.88|318.08|320.88|318.08|320.81|318.01|0
1633039470000|2021-09-30 22:04:30|320.74|317.94|320.88|318.08|320.88|318.08|320.74|317.94|0
1633039490000|2021-09-30 22:04:50|320.81|318.01|320.74|317.94|320.81|318.01|320.74|317.94|0
1633039500000|2021-09-30 22:05:00|320.6|317.8|320.46|317.66|320.6|317.8|320.46|317.66|0
1633039510000|2021-09-30 22:05:10|320.6|317.8|320.46|317.66|320.6|317.8|320.46|317.66|0
1633039520000|2021-09-30 22:05:20|320.6|317.8|320.33|317.53|320.6|317.8|320.33|317.53|0
1633039530000|2021-09-30 22:05:30|320.19|317.39|319.77|316.97|320.19|317.39|319.77|316.97|0
1633039540000|2021-09-30 22:05:40|319.63|316.83|319.5|316.7|319.63|316.83|319.5|316.7|0
1633039550000|2021-09-30 22:05:50|319.36|316.56|319.63|316.83|319.63|316.83|319.36|316.56|0
1633039560000|2021-09-30 22:06:00|319.77|316.97|319.91|317.11|319.91|317.11|319.77|316.97|0
1633039570000|2021-09-30 22:06:10|320.05|317.25|320.32|317.52|320.32|317.52|320.05|317.25|0
1633039580000|2021-09-30 22:06:20|320.19|317.39|320.19|317.39|320.19|317.39|320.19|317.39|0
1633039590000|2021-09-30 22:06:30|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1633039600000|2021-09-30 22:06:40|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1633039610000|2021-09-30 22:06:50|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1633039620000|2021-09-30 22:07:00|320.05|317.25|319.98|317.18|320.05|317.25|319.98|317.18|0
1633039630000|2021-09-30 22:07:10|319.91|317.11|320.05|317.25|320.05|317.25|319.91|317.11|0
1633039640000|2021-09-30 22:07:20|320.19|317.39|320.19|317.39|320.19|317.39|320.19|317.39|0
1633039650000|2021-09-30 22:07:30|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1633039660000|2021-09-30 22:07:40|320.46|317.66|320.6|317.8|320.6|317.8|320.46|317.66|0
1633039670000|2021-09-30 22:07:50|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1633039680000|2021-09-30 22:08:00|320.88|318.08|320.74|317.94|320.88|318.08|320.74|317.94|0
1633039700000|2021-09-30 22:08:20|320.46|317.66|320.39|317.59|320.46|317.66|320.39|317.59|0
1633039710000|2021-09-30 22:08:30|320.46|317.66|320.88|318.08|320.88|318.08|320.46|317.66|0
1633039720000|2021-09-30 22:08:40|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1633039740000|2021-09-30 22:09:00|320.94|318.14|320.88|318.08|321.02|318.22|320.88|318.08|0
1633039760000|2021-09-30 22:09:20|320.94|318.14|321.02|318.22|321.02|318.22|320.94|318.14|0
1633039770000|2021-09-30 22:09:30|321.15|318.35|321.57|318.77|321.57|318.77|321.15|318.35|0
1633039780000|2021-09-30 22:09:40|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1633039790000|2021-09-30 22:09:50|321.57|318.77|321.85|319.05|321.85|319.05|321.57|318.77|0
1633039800000|2021-09-30 22:10:00|321.91|319.11|321.71|318.91|321.91|319.11|321.71|318.91|0
1633039810000|2021-09-30 22:10:10|321.78|318.98|321.85|319.05|321.85|319.05|321.78|318.98|0
1633039820000|2021-09-30 22:10:20|321.78|318.98|321.71|318.91|321.85|319.05|321.71|318.91|0
1633039830000|2021-09-30 22:10:30|321.85|319.05|321.85|319.05|321.99|319.19|321.78|318.98|0
1633039840000|2021-09-30 22:10:40|321.71|318.91|321.57|318.77|321.71|318.91|321.57|318.77|0
1633039850000|2021-09-30 22:10:50|321.71|318.91|321.57|318.77|321.71|318.91|321.57|318.77|0
1633039860000|2021-09-30 22:11:00|321.29|318.49|321.5|318.7|321.5|318.7|321.29|318.49|0
1633039870000|2021-09-30 22:11:10|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1633039880000|2021-09-30 22:11:20|321.64|318.84|321.43|318.63|321.64|318.84|321.43|318.63|0
1633039890000|2021-09-30 22:11:30|321.29|318.49|321.43|318.63|321.43|318.63|321.29|318.49|0
1633039900000|2021-09-30 22:11:40|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1633039910000|2021-09-30 22:11:50|321.36|318.56|321.29|318.49|321.43|318.63|321.29|318.49|0
1633039920000|2021-09-30 22:12:00|321.43|318.63|321.43|318.63|321.43|318.63|321.29|318.49|0
1633039940000|2021-09-30 22:12:20|321.29|318.49|321.15|318.35|321.29|318.49|321.15|318.35|0
1633039950000|2021-09-30 22:12:30|321.22|318.42|321.15|318.35|321.29|318.49|321.15|318.35|0
1633039980000|2021-09-30 22:13:00|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1633039990000|2021-09-30 22:13:10|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1633040000000|2021-09-30 22:13:20|321.5|318.7|321.29|318.49|321.5|318.7|321.29|318.49|0
1633040010000|2021-09-30 22:13:30|321.43|318.63|321.57|318.77|321.57|318.77|321.43|318.63|0
1633040020000|2021-09-30 22:13:40|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1633040030000|2021-09-30 22:13:50|321.71|318.91|321.57|318.77|321.71|318.91|321.57|318.77|0
1633040040000|2021-09-30 22:14:00|321.85|319.05|321.71|318.91|321.85|319.05|321.71|318.91|0
1633040060000|2021-09-30 22:14:20|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1633040070000|2021-09-30 22:14:30|321.71|318.91|321.43|318.63|321.71|318.91|321.43|318.63|0
1633040090000|2021-09-30 22:14:50|321.29|318.49|321.43|318.63|321.43|318.63|321.29|318.49|0
1633040100000|2021-09-30 22:15:00|321.57|318.77|321.85|319.05|321.85|319.05|321.57|318.77|0
1633040130000|2021-09-30 22:15:30|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1633040140000|2021-09-30 22:15:40|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1633040150000|2021-09-30 22:15:50|321.98|319.18|321.85|319.05|321.98|319.18|321.85|319.05|0
1633040160000|2021-09-30 22:16:00|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1633040170000|2021-09-30 22:16:10|321.57|318.77|321.71|318.91|321.71|318.91|321.57|318.77|0
1633040180000|2021-09-30 22:16:20|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1633040190000|2021-09-30 22:16:30|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1633040200000|2021-09-30 22:16:40|321.98|319.18|321.57|318.77|321.98|319.18|321.57|318.77|0
1633040210000|2021-09-30 22:16:50|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1633040220000|2021-09-30 22:17:00|321.57|318.77|321.43|318.63|321.57|318.77|321.43|318.63|0
1633040240000|2021-09-30 22:17:20|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1633040250000|2021-09-30 22:17:30|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1633040260000|2021-09-30 22:17:40|321.01|318.21|320.87|318.07|321.01|318.21|320.87|318.07|0
1633040270000|2021-09-30 22:17:50|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1633040280000|2021-09-30 22:18:00|320.6|317.8|320.6|317.8|320.6|317.8|320.53|317.73|0
1633040290000|2021-09-30 22:18:10|320.46|317.66|320.6|317.8|320.6|317.8|320.46|317.66|0
1633040300000|2021-09-30 22:18:20|320.53|317.73|320.46|317.66|320.53|317.73|320.46|317.66|0
1633040330000|2021-09-30 22:18:50|320.6|317.8|320.46|317.66|320.6|317.8|320.46|317.66|0
1633040350000|2021-09-30 22:19:10|320.6|317.8|320.18|317.38|320.6|317.8|320.18|317.38|0
1633040370000|2021-09-30 22:19:30|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1633040390000|2021-09-30 22:19:50|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1633040400000|2021-09-30 22:20:00|320.32|317.52|320.18|317.38|320.32|317.52|320.18|317.38|0
1633040430000|2021-09-30 22:20:30|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1633040440000|2021-09-30 22:20:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1633040450000|2021-09-30 22:20:50|320.04|317.24|319.97|317.17|320.04|317.24|319.97|317.17|0
1633040460000|2021-09-30 22:21:00|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1633040480000|2021-09-30 22:21:20|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1633040500000|2021-09-30 22:21:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1633040510000|2021-09-30 22:21:50|319.77|316.97|319.9|317.1|319.9|317.1|319.77|316.97|0
1633040520000|2021-09-30 22:22:00|319.77|316.97|319.83|317.03|319.83|317.03|319.77|316.97|0
1633040530000|2021-09-30 22:22:10|319.9|317.1|319.9|317.1|319.9|317.1|319.77|316.97|0
1633040540000|2021-09-30 22:22:20|319.83|317.03|319.97|317.17|319.97|317.17|319.83|317.03|0
1633040550000|2021-09-30 22:22:30|320.04|317.24|320.18|317.38|320.18|317.38|320.04|317.24|0
1633040560000|2021-09-30 22:22:40|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1633040580000|2021-09-30 22:23:00|319.97|317.17|319.97|317.17|319.97|317.17|319.97|317.17|0
1633040590000|2021-09-30 22:23:10|320.04|317.24|319.97|317.17|320.04|317.24|319.9|317.1|0
1633040600000|2021-09-30 22:23:20|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1633040620000|2021-09-30 22:23:40|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1633040630000|2021-09-30 22:23:50|320.18|317.38|320.04|317.24|320.18|317.38|320.04|317.24|0
1633040650000|2021-09-30 22:24:10|320.11|317.31|320.18|317.38|320.18|317.38|320.11|317.31|0
1633040660000|2021-09-30 22:24:20|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1633040710000|2021-09-30 22:25:10|319.9|317.1|319.76|316.96|319.9|317.1|319.76|316.96|0
1633040720000|2021-09-30 22:25:20|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1633040730000|2021-09-30 22:25:30|319.49|316.69|319.07|316.27|319.49|316.69|319.07|316.27|0
1633040740000|2021-09-30 22:25:40|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1633040750000|2021-09-30 22:25:50|318.8|316|318.8|316|318.8|316|318.66|315.86|0
1633040760000|2021-09-30 22:26:00|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1633040770000|2021-09-30 22:26:10|318.8|316|318.8|316|318.8|316|318.8|316|0
1633040780000|2021-09-30 22:26:20|318.66|315.86|318.66|315.86|318.66|315.86|318.66|315.86|0
1633040790000|2021-09-30 22:26:30|318.52|315.72|318.38|315.58|318.52|315.72|318.38|315.58|0
1633040800000|2021-09-30 22:26:40|318.31|315.51|318.66|315.86|318.66|315.86|318.31|315.51|0
1633040820000|2021-09-30 22:27:00|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1633040830000|2021-09-30 22:27:10|318.24|315.44|318.24|315.44|318.24|315.44|318.24|315.44|0
1633040840000|2021-09-30 22:27:20|317.97|315.17|318.11|315.31|318.11|315.31|317.97|315.17|0
1633040850000|2021-09-30 22:27:30|318.24|315.44|318.24|315.44|318.24|315.44|318.24|315.44|0
1633040870000|2021-09-30 22:27:50|318.38|315.58|318.24|315.44|318.38|315.58|318.24|315.44|0
1633040880000|2021-09-30 22:28:00|318.38|315.58|318.24|315.44|318.38|315.58|318.24|315.44|0
1633040890000|2021-09-30 22:28:10|318.38|315.58|318.38|315.58|318.38|315.58|318.38|315.58|0
1633040900000|2021-09-30 22:28:20|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1633040910000|2021-09-30 22:28:30|318.31|315.51|318.11|315.31|318.31|315.51|318.11|315.31|0
1633040920000|2021-09-30 22:28:40|317.97|315.17|317.97|315.17|317.97|315.17|317.97|315.17|0
1633040930000|2021-09-30 22:28:50|318.11|315.31|318.24|315.44|318.24|315.44|318.11|315.31|0
1633040950000|2021-09-30 22:29:10|318.11|315.31|318.11|315.31|318.17|315.37|318.11|315.31|0
1633040960000|2021-09-30 22:29:20|318.38|315.58|318.45|315.65|318.45|315.65|318.38|315.58|0
1633040970000|2021-09-30 22:29:30|318.66|315.86|318.79|315.99|318.93|316.13|318.66|315.86|0
1633040980000|2021-09-30 22:29:40|318.72|315.92|318.66|315.86|318.72|315.92|318.66|315.86|0
1633040990000|2021-09-30 22:29:50|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1633041000000|2021-09-30 22:30:00|318.79|315.99|319.35|316.55|319.35|316.55|318.79|315.99|0
1633041010000|2021-09-30 22:30:10|319.21|316.41|318.93|316.13|319.21|316.41|318.93|316.13|0
1633041020000|2021-09-30 22:30:20|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1633041050000|2021-09-30 22:30:50|318.93|316.13|319.07|316.27|319.07|316.27|318.93|316.13|0
1633041060000|2021-09-30 22:31:00|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1633041070000|2021-09-30 22:31:10|318.79|315.99|318.86|316.06|318.86|316.06|318.79|315.99|0
1633041080000|2021-09-30 22:31:20|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1633041090000|2021-09-30 22:31:30|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1633041100000|2021-09-30 22:31:40|319.07|316.27|318.93|316.13|319.07|316.27|318.93|316.13|0
1633041110000|2021-09-30 22:31:50|318.79|315.99|318.72|315.92|318.79|315.99|318.72|315.92|0
1633041120000|2021-09-30 22:32:00|318.79|315.99|318.66|315.86|318.79|315.99|318.66|315.86|0
1633041130000|2021-09-30 22:32:10|318.52|315.72|318.79|315.99|318.79|315.99|318.52|315.72|0
1633041140000|2021-09-30 22:32:20|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1633041150000|2021-09-30 22:32:30|318.86|316.06|318.93|316.13|318.93|316.13|318.79|315.99|0
1633041160000|2021-09-30 22:32:40|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1633041170000|2021-09-30 22:32:50|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1633041230000|2021-09-30 22:33:50|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1633041240000|2021-09-30 22:34:00|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1633041250000|2021-09-30 22:34:10|319.14|316.34|319.27|316.47|319.27|316.47|319.14|316.34|0
1633041260000|2021-09-30 22:34:20|319.35|316.55|319.21|316.41|319.35|316.55|319.21|316.41|0
1633041270000|2021-09-30 22:34:30|319.35|316.55|319.27|316.47|319.35|316.55|319.27|316.47|0
1633041280000|2021-09-30 22:34:40|319.35|316.55|319.07|316.27|319.35|316.55|319.07|316.27|0
1633041290000|2021-09-30 22:34:50|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1633041300000|2021-09-30 22:35:00|319|316.2|319.21|316.41|319.21|316.41|319|316.2|0
1633041320000|2021-09-30 22:35:20|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1633041330000|2021-09-30 22:35:30|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1633041340000|2021-09-30 22:35:40|318.93|316.13|318.79|315.99|318.93|316.13|318.79|315.99|0
1633041360000|2021-09-30 22:36:00|318.93|316.13|318.79|315.99|318.93|316.13|318.79|315.99|0
1633041380000|2021-09-30 22:36:20|318.93|316.13|319.07|316.27|319.07|316.27|318.93|316.13|0
1633041390000|2021-09-30 22:36:30|319.21|316.41|319.34|316.54|319.34|316.54|319.21|316.41|0
1633041400000|2021-09-30 22:36:40|319.21|316.41|319.34|316.54|319.34|316.54|319.21|316.41|0
1633041410000|2021-09-30 22:36:50|319.21|316.41|318.93|316.13|319.21|316.41|318.93|316.13|0
1633041420000|2021-09-30 22:37:00|319|316.2|319.07|316.27|319.07|316.27|319|316.2|0
1633041430000|2021-09-30 22:37:10|318.93|316.13|319.07|316.27|319.07|316.27|318.93|316.13|0
1633041440000|2021-09-30 22:37:20|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1633041460000|2021-09-30 22:37:40|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1633041480000|2021-09-30 22:38:00|319.21|316.41|319.34|316.54|319.34|316.54|319.21|316.41|0
1633041490000|2021-09-30 22:38:10|319.48|316.68|319.34|316.54|319.48|316.68|319.34|316.54|0
1633041500000|2021-09-30 22:38:20|319.48|316.68|319.48|316.68|319.48|316.68|319.48|316.68|0
1633041510000|2021-09-30 22:38:30|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1633041560000|2021-09-30 22:39:20|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1633041580000|2021-09-30 22:39:40|319.21|316.41|319.34|316.54|319.34|316.54|319.21|316.41|0
1633041590000|2021-09-30 22:39:50|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1633041600000|2021-09-30 22:40:00|319.21|316.41|318.93|316.13|319.21|316.41|318.79|315.99|0
1633041610000|2021-09-30 22:40:10|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1633041640000|2021-09-30 22:40:40|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1633041650000|2021-09-30 22:40:50|319.2|316.4|319.07|316.27|319.2|316.4|319.07|316.27|0
1633041670000|2021-09-30 22:41:10|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1633041690000|2021-09-30 22:41:30|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1633041710000|2021-09-30 22:41:50|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1633041720000|2021-09-30 22:42:00|319.13|316.33|319.2|316.4|319.2|316.4|319.07|316.27|0
1633041760000|2021-09-30 22:42:40|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1633041790000|2021-09-30 22:43:10|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1633041800000|2021-09-30 22:43:20|319.34|316.54|319.48|316.68|319.48|316.68|319.34|316.54|0
1633041820000|2021-09-30 22:43:40|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1633041830000|2021-09-30 22:43:50|319.48|316.68|319.41|316.61|319.48|316.68|319.41|316.61|0
1633041840000|2021-09-30 22:44:00|319.48|316.68|319.34|316.54|319.48|316.68|319.34|316.54|0
1633041870000|2021-09-30 22:44:30|319.48|316.68|319.48|316.68|319.48|316.68|319.48|316.68|0
1633041880000|2021-09-30 22:44:40|319.62|316.82|319.76|316.96|319.76|316.96|319.62|316.82|0
1633041890000|2021-09-30 22:44:50|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1633041910000|2021-09-30 22:45:10|319.76|316.96|319.76|316.96|319.76|316.96|319.76|316.96|0
1633041920000|2021-09-30 22:45:20|319.89|317.09|319.76|316.96|319.89|317.09|319.76|316.96|0
1633041930000|2021-09-30 22:45:30|319.82|317.02|319.89|317.09|319.89|317.09|319.76|316.96|0
1633041950000|2021-09-30 22:45:50|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1633041960000|2021-09-30 22:46:00|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1633041970000|2021-09-30 22:46:10|319.89|317.09|319.48|316.68|319.89|317.09|319.48|316.68|0
1633041980000|2021-09-30 22:46:20|319.76|316.96|319.89|317.09|319.89|317.09|319.76|316.96|0
1633041990000|2021-09-30 22:46:30|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1633042020000|2021-09-30 22:47:00|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1633042030000|2021-09-30 22:47:10|319.76|316.96|319.76|316.96|319.89|317.09|319.76|316.96|0
1633042040000|2021-09-30 22:47:20|319.89|317.09|320.03|317.23|320.03|317.23|319.89|317.09|0
1633042050000|2021-09-30 22:47:30|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1633042060000|2021-09-30 22:47:40|320.03|317.23|320.17|317.37|320.17|317.37|320.03|317.23|0
1633042070000|2021-09-30 22:47:50|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1633042080000|2021-09-30 22:48:00|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1633042100000|2021-09-30 22:48:20|319.75|316.95|319.75|316.95|319.75|316.95|319.62|316.82|0
1633042110000|2021-09-30 22:48:30|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1633042120000|2021-09-30 22:48:40|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1633042140000|2021-09-30 22:49:00|320.17|317.37|320.03|317.23|320.17|317.37|320.03|317.23|0
1633042150000|2021-09-30 22:49:10|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1633042170000|2021-09-30 22:49:30|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1633042180000|2021-09-30 22:49:40|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1633042200000|2021-09-30 22:50:00|320.03|317.23|320.03|317.23|320.1|317.3|320.03|317.23|0
1633042230000|2021-09-30 22:50:30|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1633042260000|2021-09-30 22:51:00|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1633042280000|2021-09-30 22:51:20|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1633042320000|2021-09-30 22:52:00|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1633042330000|2021-09-30 22:52:10|320.17|317.37|320.1|317.3|320.17|317.37|320.1|317.3|0
1633042340000|2021-09-30 22:52:20|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1633042350000|2021-09-30 22:52:30|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1633042360000|2021-09-30 22:52:40|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1633042370000|2021-09-30 22:52:50|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1633042380000|2021-09-30 22:53:00|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1633042390000|2021-09-30 22:53:10|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1633042400000|2021-09-30 22:53:20|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1633042410000|2021-09-30 22:53:30|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1633042440000|2021-09-30 22:54:00|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1633042470000|2021-09-30 22:54:30|320.44|317.64|320.58|317.78|320.58|317.78|320.44|317.64|0
1633042480000|2021-09-30 22:54:40|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1633042490000|2021-09-30 22:54:50|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1633042500000|2021-09-30 22:55:00|321|318.2|320.86|318.06|321|318.2|320.86|318.06|0
1633042520000|2021-09-30 22:55:20|320.72|317.92|320.58|317.78|320.72|317.92|320.58|317.78|0
1633042530000|2021-09-30 22:55:30|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1633042560000|2021-09-30 22:56:00|320.58|317.78|320.65|317.85|320.65|317.85|320.58|317.78|0
1633042570000|2021-09-30 22:56:10|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1633042580000|2021-09-30 22:56:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1633042590000|2021-09-30 22:56:30|320.58|317.78|320.72|317.92|320.72|317.92|320.58|317.78|0
1633042600000|2021-09-30 22:56:40|320.58|317.78|320.58|317.78|320.72|317.92|320.58|317.78|0
1633042610000|2021-09-30 22:56:50|320.65|317.85|320.58|317.78|320.65|317.85|320.58|317.78|0
1633042620000|2021-09-30 22:57:00|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1633042630000|2021-09-30 22:57:10|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1633042660000|2021-09-30 22:57:40|320.65|317.85|320.58|317.78|320.65|317.85|320.58|317.78|0
1633042670000|2021-09-30 22:57:50|320.65|317.85|320.58|317.78|320.65|317.85|320.58|317.78|0
1633042700000|2021-09-30 22:58:20|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1633042710000|2021-09-30 22:58:30|320.58|317.78|320.72|317.92|320.72|317.92|320.58|317.78|0
1633042720000|2021-09-30 22:58:40|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1633042730000|2021-09-30 22:58:50|320.72|317.92|320.86|318.06|320.86|318.06|320.72|317.92|0
1633042750000|2021-09-30 22:59:10|321|318.2|321|318.2|321|318.2|320.86|318.06|0
1633042780000|2021-09-30 22:59:40|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1633042800000|2021-09-30 23:00:00|320.92|318.12|320.92|318.12|321|318.2|320.92|318.12|0
1633042810000|2021-09-30 23:00:10|321.13|318.33|321.13|318.33|321.27|318.47|321.13|318.33|0
1633042820000|2021-09-30 23:00:20|321|318.2|320.86|318.06|321|318.2|320.86|318.06|0
1633042830000|2021-09-30 23:00:30|321|318.2|321|318.2|321|318.2|321|318.2|0
1633042850000|2021-09-30 23:00:50|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1633042860000|2021-09-30 23:01:00|321|318.2|320.86|318.06|321|318.2|320.86|318.06|0
1633042870000|2021-09-30 23:01:10|321|318.2|321.13|318.33|321.13|318.33|321|318.2|0
1633042890000|2021-09-30 23:01:30|321|318.2|321|318.2|321.06|318.26|321|318.2|0
1633042920000|2021-09-30 23:02:00|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1633042930000|2021-09-30 23:02:10|321|318.2|321|318.2|321|318.2|320.92|318.12|0
1633042940000|2021-09-30 23:02:20|320.86|318.06|320.86|318.06|320.86|318.06|320.72|317.92|0
1633042950000|2021-09-30 23:02:30|320.72|317.92|320.58|317.78|320.72|317.92|320.58|317.78|0
1633042980000|2021-09-30 23:03:00|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1633042990000|2021-09-30 23:03:10|320.3|317.5|320.44|317.64|320.44|317.64|320.3|317.5|0
1633043010000|2021-09-30 23:03:30|320.3|317.5|320.44|317.64|320.44|317.64|320.3|317.5|0
1633043020000|2021-09-30 23:03:40|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1633043030000|2021-09-30 23:03:50|320.3|317.5|320.44|317.64|320.44|317.64|320.3|317.5|0
1633043060000|2021-09-30 23:04:20|320.3|317.5|320.3|317.5|320.3|317.5|320.3|317.5|0
1633043110000|2021-09-30 23:05:10|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1633043120000|2021-09-30 23:05:20|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1633043180000|2021-09-30 23:06:20|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1633043210000|2021-09-30 23:06:50|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1633043270000|2021-09-30 23:07:50|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1633043280000|2021-09-30 23:08:00|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1633043290000|2021-09-30 23:08:10|320.3|317.5|320.3|317.5|320.3|317.5|320.3|317.5|0
1633043330000|2021-09-30 23:08:50|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1633043340000|2021-09-30 23:09:00|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1633043360000|2021-09-30 23:09:20|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1633043370000|2021-09-30 23:09:30|320.99|318.19|320.85|318.05|320.99|318.19|320.85|318.05|0
1633043380000|2021-09-30 23:09:40|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1633043400000|2021-09-30 23:10:00|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1633043410000|2021-09-30 23:10:10|321.69|318.89|321.96|319.16|321.96|319.16|321.69|318.89|0
1633043420000|2021-09-30 23:10:20|321.82|319.02|321.96|319.16|321.96|319.16|321.82|319.02|0
1633043430000|2021-09-30 23:10:30|321.82|319.02|322.1|319.3|322.1|319.3|321.82|319.02|0
1633043440000|2021-09-30 23:10:40|321.96|319.16|322.24|319.44|322.24|319.44|321.96|319.16|0
1633043450000|2021-09-30 23:10:50|322.1|319.3|322.24|319.44|322.24|319.44|321.96|319.16|0
1633043460000|2021-09-30 23:11:00|322.1|319.3|322.03|319.23|322.1|319.3|322.03|319.23|0
1633043470000|2021-09-30 23:11:10|322.1|319.3|322.38|319.58|322.38|319.58|322.1|319.3|0
1633043480000|2021-09-30 23:11:20|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1633043490000|2021-09-30 23:11:30|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1633043500000|2021-09-30 23:11:40|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1633043510000|2021-09-30 23:11:50|322.31|319.51|322.1|319.3|322.38|319.58|322.1|319.3|0
1633043520000|2021-09-30 23:12:00|322.17|319.37|322.38|319.58|322.38|319.58|322.17|319.37|0
1633043530000|2021-09-30 23:12:10|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1633043540000|2021-09-30 23:12:20|322.38|319.58|322.52|319.72|322.52|319.72|322.38|319.58|0
1633043550000|2021-09-30 23:12:30|322.38|319.58|322.24|319.44|322.52|319.72|322.24|319.44|0
1633043560000|2021-09-30 23:12:40|322.31|319.51|322.52|319.72|322.52|319.72|322.31|319.51|0
1633043570000|2021-09-30 23:12:50|322.44|319.64|322.44|319.64|322.52|319.72|322.44|319.64|0
1633043580000|2021-09-30 23:13:00|322.38|319.58|322.38|319.58|322.38|319.58|322.24|319.44|0
1633043590000|2021-09-30 23:13:10|322.44|319.64|322.52|319.72|322.52|319.72|322.44|319.64|0
1633043620000|2021-09-30 23:13:40|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1633043660000|2021-09-30 23:14:20|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1633043670000|2021-09-30 23:14:30|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1633043680000|2021-09-30 23:14:40|322.24|319.44|322.1|319.3|322.24|319.44|322.1|319.3|0
1633043690000|2021-09-30 23:14:50|321.82|319.02|321.82|319.02|321.82|319.02|321.82|319.02|0
1633043700000|2021-09-30 23:15:00|321.96|319.16|322.1|319.3|322.1|319.3|321.96|319.16|0
1633043710000|2021-09-30 23:15:10|322.24|319.44|322.1|319.3|322.24|319.44|322.1|319.3|0
1633043720000|2021-09-30 23:15:20|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1633043730000|2021-09-30 23:15:30|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1633043740000|2021-09-30 23:15:40|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1633043750000|2021-09-30 23:15:50|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633043760000|2021-09-30 23:16:00|322.79|319.99|322.52|319.72|322.79|319.99|322.52|319.72|0
1633043770000|2021-09-30 23:16:10|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633043800000|2021-09-30 23:16:40|322.72|319.92|322.79|319.99|322.79|319.99|322.72|319.92|0
1633043820000|2021-09-30 23:17:00|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1633043840000|2021-09-30 23:17:20|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1633043860000|2021-09-30 23:17:40|322.93|320.13|322.79|319.99|322.93|320.13|322.79|319.99|0
1633043870000|2021-09-30 23:17:50|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633043880000|2021-09-30 23:18:00|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1633043900000|2021-09-30 23:18:20|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633043920000|2021-09-30 23:18:40|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1633043930000|2021-09-30 23:18:50|322.65|319.85|322.65|319.85|322.65|319.85|322.51|319.71|0
1633043940000|2021-09-30 23:19:00|322.58|319.78|322.51|319.71|322.58|319.78|322.51|319.71|0
1633043950000|2021-09-30 23:19:10|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633043960000|2021-09-30 23:19:20|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1633043970000|2021-09-30 23:19:30|322.65|319.85|322.79|319.99|322.79|319.99|322.65|319.85|0
1633044010000|2021-09-30 23:20:10|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633044030000|2021-09-30 23:20:30|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1633044040000|2021-09-30 23:20:40|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633044100000|2021-09-30 23:21:40|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1633044130000|2021-09-30 23:22:10|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1633044140000|2021-09-30 23:22:20|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1633044160000|2021-09-30 23:22:40|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1633044170000|2021-09-30 23:22:50|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1633044180000|2021-09-30 23:23:00|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633044200000|2021-09-30 23:23:20|322.51|319.71|322.79|319.99|322.79|319.99|322.51|319.71|0
1633044210000|2021-09-30 23:23:30|322.65|319.85|322.93|320.13|322.93|320.13|322.65|319.85|0
1633044220000|2021-09-30 23:23:40|322.79|319.99|322.93|320.13|322.93|320.13|322.79|319.99|0
1633044230000|2021-09-30 23:23:50|323.07|320.27|323.21|320.41|323.21|320.41|323.07|320.27|0
1633044240000|2021-09-30 23:24:00|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1633044260000|2021-09-30 23:24:20|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1633044400000|2021-09-30 23:26:40|323.07|320.27|323|320.2|323.07|320.27|323|320.2|0
1633044410000|2021-09-30 23:26:50|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1633044420000|2021-09-30 23:27:00|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1633044430000|2021-09-30 23:27:10|322.79|319.99|322.93|320.13|322.93|320.13|322.79|319.99|0
1633044440000|2021-09-30 23:27:20|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1633044450000|2021-09-30 23:27:30|322.93|320.13|323.07|320.27|323.07|320.27|322.93|320.13|0
1633044460000|2021-09-30 23:27:40|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1633044470000|2021-09-30 23:27:50|323.07|320.27|323.21|320.41|323.21|320.41|323.07|320.27|0
1633044480000|2021-09-30 23:28:00|323.35|320.55|323.35|320.55|323.35|320.55|323.21|320.41|0
1633044490000|2021-09-30 23:28:10|323.48|320.68|323.35|320.55|323.48|320.68|323.35|320.55|0
1633044520000|2021-09-30 23:28:40|323.48|320.68|323.62|320.82|323.62|320.82|323.48|320.68|0
1633044530000|2021-09-30 23:28:50|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1633044610000|2021-09-30 23:30:10|323.62|320.82|323.55|320.75|323.62|320.82|323.48|320.68|0
1633044620000|2021-09-30 23:30:20|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1633044630000|2021-09-30 23:30:30|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1633044640000|2021-09-30 23:30:40|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1633044670000|2021-09-30 23:31:10|323.62|320.82|323.76|320.96|323.76|320.96|323.62|320.82|0
1633044690000|2021-09-30 23:31:30|323.69|320.89|323.62|320.82|323.69|320.89|323.62|320.82|0
1633044700000|2021-09-30 23:31:40|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1633044710000|2021-09-30 23:31:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1633044720000|2021-09-30 23:32:00|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1633044730000|2021-09-30 23:32:10|323.34|320.54|323.2|320.4|323.34|320.54|323.2|320.4|0
1633044760000|2021-09-30 23:32:40|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1633044770000|2021-09-30 23:32:50|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1633044810000|2021-09-30 23:33:30|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1633044820000|2021-09-30 23:33:40|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1633044830000|2021-09-30 23:33:50|322.65|319.85|322.65|319.85|322.79|319.99|322.65|319.85|0
1633044850000|2021-09-30 23:34:10|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1633044860000|2021-09-30 23:34:20|322.23|319.43|322.23|319.43|322.23|319.43|322.09|319.29|0
1633044870000|2021-09-30 23:34:30|322.09|319.29|322.3|319.5|322.3|319.5|322.09|319.29|0
1633044880000|2021-09-30 23:34:40|322.37|319.57|322.51|319.71|322.51|319.71|322.37|319.57|0
1633044890000|2021-09-30 23:34:50|322.37|319.57|322.44|319.64|322.44|319.64|322.37|319.57|0
1633044900000|2021-09-30 23:35:00|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1633044910000|2021-09-30 23:35:10|322.51|319.71|322.44|319.64|322.51|319.71|322.44|319.64|0
1633044920000|2021-09-30 23:35:20|322.51|319.71|322.51|319.71|322.51|319.71|322.44|319.64|0
1633044930000|2021-09-30 23:35:30|322.44|319.64|322.51|319.71|322.51|319.71|322.37|319.57|0
1633044940000|2021-09-30 23:35:40|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1633044950000|2021-09-30 23:35:50|322.23|319.43|322.02|319.22|322.23|319.43|322.02|319.22|0
1633044960000|2021-09-30 23:36:00|321.95|319.15|321.67|318.87|321.95|319.15|321.67|318.87|0
1633044970000|2021-09-30 23:36:10|321.81|319.01|321.95|319.15|321.95|319.15|321.81|319.01|0
1633044980000|2021-09-30 23:36:20|322.09|319.29|322.23|319.43|322.23|319.43|322.09|319.29|0
1633044990000|2021-09-30 23:36:30|322.37|319.57|322.65|319.85|322.65|319.85|322.37|319.57|0
1633045000000|2021-09-30 23:36:40|322.79|319.99|322.65|319.85|322.79|319.99|322.65|319.85|0
1633045010000|2021-09-30 23:36:50|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1633045020000|2021-09-30 23:37:00|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633045030000|2021-09-30 23:37:10|322.79|319.99|322.79|319.99|322.79|319.99|322.65|319.85|0
1633045040000|2021-09-30 23:37:20|322.65|319.85|322.79|319.99|322.79|319.99|322.65|319.85|0
1633045050000|2021-09-30 23:37:30|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633045060000|2021-09-30 23:37:40|322.51|319.71|322.37|319.57|322.51|319.71|322.37|319.57|0
1633045080000|2021-09-30 23:38:00|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1633045090000|2021-09-30 23:38:10|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1633045100000|2021-09-30 23:38:20|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1633045110000|2021-09-30 23:38:30|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1633045120000|2021-09-30 23:38:40|322.09|319.29|322.09|319.29|322.09|319.29|321.95|319.15|0
1633045140000|2021-09-30 23:39:00|321.95|319.15|322.09|319.29|322.09|319.29|321.95|319.15|0
1633045150000|2021-09-30 23:39:10|321.95|319.15|322.02|319.22|322.02|319.22|321.95|319.15|0
1633045160000|2021-09-30 23:39:20|321.95|319.15|322.09|319.29|322.09|319.29|321.95|319.15|0
1633045170000|2021-09-30 23:39:30|322.23|319.43|322.3|319.5|322.3|319.5|322.23|319.43|0
1633045180000|2021-09-30 23:39:40|322.37|319.57|322.37|319.57|322.37|319.57|322.23|319.43|0
1633045200000|2021-09-30 23:40:00|322.43|319.63|322.37|319.57|322.43|319.63|322.37|319.57|0
1633045210000|2021-09-30 23:40:10|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1633045220000|2021-09-30 23:40:20|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1633045230000|2021-09-30 23:40:30|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1633045240000|2021-09-30 23:40:40|322.78|319.98|322.51|319.71|322.78|319.98|322.51|319.71|0
1633045250000|2021-09-30 23:40:50|322.37|319.57|322.51|319.71|322.51|319.71|322.37|319.57|0
1633045270000|2021-09-30 23:41:10|322.57|319.77|322.51|319.71|322.64|319.84|322.51|319.71|0
1633045280000|2021-09-30 23:41:20|322.37|319.57|322.23|319.43|322.37|319.57|322.23|319.43|0
1633045290000|2021-09-30 23:41:30|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1633045300000|2021-09-30 23:41:40|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1633045310000|2021-09-30 23:41:50|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1633045320000|2021-09-30 23:42:00|322.37|319.57|322.64|319.84|322.64|319.84|322.37|319.57|0
1633045330000|2021-09-30 23:42:10|322.51|319.71|322.37|319.57|322.51|319.71|322.37|319.57|0
1633045340000|2021-09-30 23:42:20|322.23|319.43|322.23|319.43|322.37|319.57|322.23|319.43|0
1633045350000|2021-09-30 23:42:30|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1633045370000|2021-09-30 23:42:50|322.16|319.36|322.09|319.29|322.16|319.36|322.09|319.29|0
1633045380000|2021-09-30 23:43:00|321.95|319.15|321.95|319.15|321.95|319.15|321.88|319.08|0
1633045390000|2021-09-30 23:43:10|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1633045400000|2021-09-30 23:43:20|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1633045410000|2021-09-30 23:43:30|322.09|319.29|322.09|319.29|322.23|319.43|322.09|319.29|0
1633045420000|2021-09-30 23:43:40|322.23|319.43|322.29|319.49|322.29|319.49|322.23|319.43|0
1633045430000|2021-09-30 23:43:50|322.23|319.43|322.23|319.43|322.23|319.43|322.09|319.29|0
1633045440000|2021-09-30 23:44:00|322.29|319.49|322.37|319.57|322.37|319.57|322.29|319.49|0
1633045450000|2021-09-30 23:44:10|322.29|319.49|322.37|319.57|322.37|319.57|322.29|319.49|0
1633045460000|2021-09-30 23:44:20|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1633045480000|2021-09-30 23:44:40|322.57|319.77|322.64|319.84|322.64|319.84|322.57|319.77|0
1633045490000|2021-09-30 23:44:50|322.5|319.7|322.57|319.77|322.57|319.77|322.5|319.7|0
1633045500000|2021-09-30 23:45:00|322.5|319.7|322.64|319.84|322.64|319.84|322.5|319.7|0
1633045510000|2021-09-30 23:45:10|322.57|319.77|322.23|319.43|322.57|319.77|322.23|319.43|0
1633045520000|2021-09-30 23:45:20|322.5|319.7|322.71|319.91|322.78|319.98|322.5|319.7|0
1633045530000|2021-09-30 23:45:30|322.64|319.84|322.78|319.98|322.78|319.98|322.64|319.84|0
1633045540000|2021-09-30 23:45:40|322.71|319.91|322.78|319.98|322.78|319.98|322.71|319.91|0
1633045560000|2021-09-30 23:46:00|322.64|319.84|322.36|319.56|322.64|319.84|322.36|319.56|0
1633045570000|2021-09-30 23:46:10|322.43|319.63|322.36|319.56|322.43|319.63|322.36|319.56|0
1633045580000|2021-09-30 23:46:20|322.23|319.43|322.36|319.56|322.36|319.56|322.23|319.43|0
1633045590000|2021-09-30 23:46:30|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1633045600000|2021-09-30 23:46:40|322.09|319.29|321.74|318.94|322.09|319.29|321.74|318.94|0
1633045610000|2021-09-30 23:46:50|321.67|318.87|321.53|318.73|321.67|318.87|321.53|318.73|0
1633045620000|2021-09-30 23:47:00|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1633045630000|2021-09-30 23:47:10|321.53|318.73|321.39|318.59|321.53|318.73|321.39|318.59|0
1633045650000|2021-09-30 23:47:30|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1633045660000|2021-09-30 23:47:40|321.39|318.59|320.98|318.18|321.39|318.59|320.98|318.18|0
1633045670000|2021-09-30 23:47:50|321.12|318.32|320.84|318.04|321.12|318.32|320.84|318.04|0
1633045680000|2021-09-30 23:48:00|320.98|318.18|320.77|317.97|320.98|318.18|320.56|317.76|0
1633045690000|2021-09-30 23:48:10|320.98|318.18|321.25|318.45|321.25|318.45|320.98|318.18|0
1633045710000|2021-09-30 23:48:30|321.12|318.32|320.84|318.04|321.12|318.32|320.84|318.04|0
1633045720000|2021-09-30 23:48:40|320.7|317.9|320.84|318.04|320.84|318.04|320.7|317.9|0
1633045730000|2021-09-30 23:48:50|320.7|317.9|321.04|318.24|321.04|318.24|320.7|317.9|0
1633045740000|2021-09-30 23:49:00|320.98|318.18|320.77|317.97|320.98|318.18|320.7|317.9|0
1633045750000|2021-09-30 23:49:10|320.7|317.9|320.7|317.9|320.7|317.9|320.56|317.76|0
1633045760000|2021-09-30 23:49:20|320.84|318.04|321.11|318.31|321.11|318.31|320.84|318.04|0
1633045770000|2021-09-30 23:49:30|320.98|318.18|320.84|318.04|320.98|318.18|320.84|318.04|0
1633045780000|2021-09-30 23:49:40|320.9|318.1|320.98|318.18|320.98|318.18|320.9|318.1|0
1633045790000|2021-09-30 23:49:50|321.04|318.24|321.11|318.31|321.11|318.31|320.98|318.18|0
1633045800000|2021-09-30 23:50:00|320.98|318.18|320.98|318.18|321.11|318.31|320.98|318.18|0
1633045810000|2021-09-30 23:50:10|320.84|318.04|321.25|318.45|321.25|318.45|320.84|318.04|0
1633045820000|2021-09-30 23:50:20|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1633045830000|2021-09-30 23:50:30|321.53|318.73|321.53|318.73|321.67|318.87|321.53|318.73|0
1633045840000|2021-09-30 23:50:40|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1633045850000|2021-09-30 23:50:50|321.53|318.73|321.6|318.8|321.6|318.8|321.53|318.73|0
1633045860000|2021-09-30 23:51:00|321.53|318.73|321.53|318.73|321.53|318.73|321.25|318.45|0
1633045870000|2021-09-30 23:51:10|321.67|318.87|321.53|318.73|321.67|318.87|321.53|318.73|0
1633045880000|2021-09-30 23:51:20|321.6|318.8|321.53|318.73|321.6|318.8|321.53|318.73|0
1633045890000|2021-09-30 23:51:30|321.67|318.87|321.53|318.73|321.67|318.87|321.53|318.73|0
1633045900000|2021-09-30 23:51:40|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1633045910000|2021-09-30 23:51:50|321.81|319.01|321.67|318.87|321.81|319.01|321.67|318.87|0
1633045920000|2021-09-30 23:52:00|321.81|319.01|321.81|319.01|321.95|319.15|321.81|319.01|0
1633045930000|2021-09-30 23:52:10|321.95|319.15|321.81|319.01|321.95|319.15|321.81|319.01|0
1633045940000|2021-09-30 23:52:20|321.95|319.15|321.81|319.01|321.95|319.15|321.81|319.01|0
1633045950000|2021-09-30 23:52:30|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1633045960000|2021-09-30 23:52:40|322.08|319.28|322.08|319.28|322.22|319.42|322.08|319.28|0
1633045970000|2021-09-30 23:52:50|321.81|319.01|321.95|319.15|321.95|319.15|321.81|319.01|0
1633045980000|2021-09-30 23:53:00|321.81|319.01|321.95|319.15|321.95|319.15|321.81|319.01|0
1633045990000|2021-09-30 23:53:10|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1633046000000|2021-09-30 23:53:20|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1633046010000|2021-09-30 23:53:30|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1633046030000|2021-09-30 23:53:50|321.95|319.15|322.01|319.21|322.01|319.21|321.95|319.15|0
1633046040000|2021-09-30 23:54:00|321.95|319.15|321.81|319.01|321.95|319.15|321.81|319.01|0
1633046050000|2021-09-30 23:54:10|321.95|319.15|321.73|318.93|321.95|319.15|321.73|318.93|0
1633046060000|2021-09-30 23:54:20|321.67|318.87|322.08|319.28|322.08|319.28|321.67|318.87|0
1633046080000|2021-09-30 23:54:40|322.22|319.42|321.94|319.14|322.22|319.42|321.94|319.14|0
1633046090000|2021-09-30 23:54:50|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1633046100000|2021-09-30 23:55:00|321.94|319.14|321.67|318.87|321.94|319.14|321.67|318.87|0
1633046110000|2021-09-30 23:55:10|321.53|318.73|321.53|318.73|321.67|318.87|321.53|318.73|0
1633046120000|2021-09-30 23:55:20|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1633046130000|2021-09-30 23:55:30|321.67|318.87|321.81|319.01|321.81|319.01|321.67|318.87|0
1633046140000|2021-09-30 23:55:40|321.67|318.87|321.53|318.73|321.67|318.87|321.53|318.73|0
1633046150000|2021-09-30 23:55:50|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1633046160000|2021-09-30 23:56:00|321.67|318.87|321.59|318.79|321.67|318.87|321.59|318.79|0
1633046170000|2021-09-30 23:56:10|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1633046200000|2021-09-30 23:56:40|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1633046210000|2021-09-30 23:56:50|321.67|318.87|321.53|318.73|321.67|318.87|321.53|318.73|0
1633046220000|2021-09-30 23:57:00|321.46|318.66|321.53|318.73|321.53|318.73|321.46|318.66|0
1633046230000|2021-09-30 23:57:10|321.39|318.59|321.25|318.45|321.39|318.59|321.25|318.45|0
1633046240000|2021-09-30 23:57:20|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1633046250000|2021-09-30 23:57:30|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1633046260000|2021-09-30 23:57:40|321.67|318.87|321.94|319.14|321.94|319.14|321.67|318.87|0
1633046270000|2021-09-30 23:57:50|321.8|319|321.94|319.14|321.94|319.14|321.8|319|0
1633046280000|2021-09-30 23:58:00|321.8|319|321.46|318.66|321.8|319|321.46|318.66|0
1633046290000|2021-09-30 23:58:10|321.53|318.73|321.46|318.66|321.53|318.73|321.39|318.59|0
1633046300000|2021-09-30 23:58:20|321.53|318.73|321.67|318.87|321.67|318.87|321.53|318.73|0
1633046310000|2021-09-30 23:58:30|321.8|319|321.87|319.07|321.87|319.07|321.8|319|0
1633046320000|2021-09-30 23:58:40|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1633046330000|2021-09-30 23:58:50|321.8|319|321.8|319|321.8|319|321.8|319|0
1633046340000|2021-09-30 23:59:00|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1633046350000|2021-09-30 23:59:10|321.8|319|321.94|319.14|321.94|319.14|321.8|319|0
1633046370000|2021-09-30 23:59:30|322.08|319.28|322.22|319.42|322.22|319.42|322.08|319.28|0
1633046390000|2021-09-30 23:59:50|322.36|319.56|322.22|319.42|322.36|319.56|322.22|319.42|0
1633046400000|2021-10-01 00:00:00|321.94|319.14|322.08|319.28|322.08|319.28|321.8|319|0
1633046410000|2021-10-01 00:00:10|322.22|319.42|322.5|319.7|322.5|319.7|322.22|319.42|0
1633046420000|2021-10-01 00:00:20|322.64|319.84|322.64|319.84|322.7|319.9|322.64|319.84|0
1633046430000|2021-10-01 00:00:30|322.56|319.76|322.64|319.84|322.78|319.98|322.56|319.76|0
1633046440000|2021-10-01 00:00:40|322.78|319.98|322.7|319.9|322.78|319.98|322.64|319.84|0
1633046450000|2021-10-01 00:00:50|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1633046460000|2021-10-01 00:01:00|323.05|320.25|323.19|320.39|323.19|320.39|323.05|320.25|0
1633046470000|2021-10-01 00:01:10|322.91|320.11|322.08|319.28|322.91|320.11|322.08|319.28|0
1633046480000|2021-10-01 00:01:20|322.22|319.42|322.22|319.42|322.22|319.42|322.08|319.28|0
1633046490000|2021-10-01 00:01:30|321.94|319.14|322.08|319.28|322.08|319.28|321.94|319.14|0
1633046500000|2021-10-01 00:01:40|321.94|319.14|321.8|319|322.08|319.28|321.8|319|0
1633046510000|2021-10-01 00:01:50|321.66|318.86|321.39|318.59|321.66|318.86|321.31|318.51|0
1633046520000|2021-10-01 00:02:00|321.25|318.45|321.39|318.59|321.39|318.59|321.25|318.45|0
1633046530000|2021-10-01 00:02:10|321.25|318.45|320.97|318.17|321.25|318.45|320.97|318.17|0
1633046540000|2021-10-01 00:02:20|321.11|318.31|321.11|318.31|321.11|318.31|321.04|318.24|0
1633046550000|2021-10-01 00:02:30|321.39|318.59|321.25|318.45|321.39|318.59|321.25|318.45|0
1633046560000|2021-10-01 00:02:40|321.39|318.59|321.11|318.31|321.39|318.59|321.11|318.31|0
1633046570000|2021-10-01 00:02:50|321.25|318.45|321.11|318.31|321.25|318.45|321.11|318.31|0
1633046580000|2021-10-01 00:03:00|321.25|318.45|321.18|318.38|321.25|318.45|321.11|318.31|0
1633046590000|2021-10-01 00:03:10|321.25|318.45|321.25|318.45|321.39|318.59|321.25|318.45|0
1633046600000|2021-10-01 00:03:20|321.11|318.31|321.39|318.59|321.39|318.59|321.11|318.31|0
1633046610000|2021-10-01 00:03:30|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1633046620000|2021-10-01 00:03:40|321.66|318.86|322.22|319.42|322.22|319.42|321.66|318.86|0
1633046630000|2021-10-01 00:03:50|322.36|319.56|322.77|319.97|322.77|319.97|322.22|319.42|0
1633046640000|2021-10-01 00:04:00|322.91|320.11|323.05|320.25|323.05|320.25|322.91|320.11|0
1633046650000|2021-10-01 00:04:10|322.77|319.97|323.05|320.25|323.05|320.25|322.77|319.97|0
1633046660000|2021-10-01 00:04:20|322.91|320.11|322.64|319.84|322.91|320.11|322.56|319.76|0
1633046670000|2021-10-01 00:04:30|322.77|319.97|322.77|319.97|322.91|320.11|322.77|319.97|0
1633046680000|2021-10-01 00:04:40|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1633046690000|2021-10-01 00:04:50|322.91|320.11|323.05|320.25|323.05|320.25|322.91|320.11|0
1633046700000|2021-10-01 00:05:00|323.19|320.39|322.91|320.11|323.19|320.39|322.91|320.11|0
1633046710000|2021-10-01 00:05:10|323.19|320.39|323.05|320.25|323.19|320.39|323.05|320.25|0
1633046720000|2021-10-01 00:05:20|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1633046730000|2021-10-01 00:05:30|323.26|320.46|323.33|320.53|323.33|320.53|323.26|320.46|0
1633046740000|2021-10-01 00:05:40|323.19|320.39|323.47|320.67|323.47|320.67|323.19|320.39|0
1633046750000|2021-10-01 00:05:50|323.33|320.53|323.47|320.67|323.47|320.67|323.33|320.53|0
1633046760000|2021-10-01 00:06:00|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1633046770000|2021-10-01 00:06:10|323.47|320.67|323.61|320.81|323.61|320.81|323.47|320.67|0
1633046780000|2021-10-01 00:06:20|323.75|320.95|323.89|321.09|324.03|321.23|323.75|320.95|0
1633046790000|2021-10-01 00:06:30|323.75|320.95|323.89|321.09|323.89|321.09|323.75|320.95|0
1633046800000|2021-10-01 00:06:40|323.75|320.95|323.61|320.81|323.75|320.95|323.61|320.81|0
1633046810000|2021-10-01 00:06:50|323.67|320.87|323.75|320.95|323.75|320.95|323.67|320.87|0
1633046820000|2021-10-01 00:07:00|323.81|321.01|324.03|321.23|324.03|321.23|323.81|321.01|0
1633046830000|2021-10-01 00:07:10|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1633046840000|2021-10-01 00:07:20|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1633046850000|2021-10-01 00:07:30|323.61|320.81|323.75|320.95|324.16|321.36|323.61|320.81|0
1633046860000|2021-10-01 00:07:40|323.81|321.01|323.75|320.95|323.89|321.09|323.75|320.95|0
1633046870000|2021-10-01 00:07:50|323.89|321.09|323.75|320.95|323.89|321.09|323.75|320.95|0
1633046880000|2021-10-01 00:08:00|323.89|321.09|323.75|320.95|323.89|321.09|323.75|320.95|0
1633046890000|2021-10-01 00:08:10|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1633046900000|2021-10-01 00:08:20|323.75|320.95|323.61|320.81|323.75|320.95|323.61|320.81|0
1633046910000|2021-10-01 00:08:30|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1633046920000|2021-10-01 00:08:40|323.61|320.81|323.75|320.95|323.75|320.95|323.61|320.81|0
1633046930000|2021-10-01 00:08:50|323.61|320.81|323.89|321.09|323.89|321.09|323.61|320.81|0
1633046940000|2021-10-01 00:09:00|323.81|321.01|323.81|321.01|323.81|321.01|323.75|320.95|0
1633046950000|2021-10-01 00:09:10|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1633046960000|2021-10-01 00:09:20|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1633046970000|2021-10-01 00:09:30|323.75|320.95|323.89|321.09|323.89|321.09|323.75|320.95|0
1633046980000|2021-10-01 00:09:40|323.75|320.95|323.89|321.09|323.89|321.09|323.75|320.95|0
1633046990000|2021-10-01 00:09:50|323.75|320.95|323.75|320.95|323.75|320.95|323.61|320.81|0
1633047000000|2021-10-01 00:10:00|323.61|320.81|323.47|320.67|323.61|320.81|323.47|320.67|0
1633047010000|2021-10-01 00:10:10|323.33|320.53|323.61|320.81|323.61|320.81|323.33|320.53|0
1633047020000|2021-10-01 00:10:20|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1633047030000|2021-10-01 00:10:30|323.61|320.81|323.75|320.95|323.75|320.95|323.61|320.81|0
1633047040000|2021-10-01 00:10:40|323.61|320.81|323.95|321.15|323.95|321.15|323.61|320.81|0
1633047050000|2021-10-01 00:10:50|324.02|321.22|324.02|321.22|324.02|321.22|323.89|321.09|0
1633047060000|2021-10-01 00:11:00|323.88|321.08|323.88|321.08|323.88|321.08|323.81|321.01|0
1633047070000|2021-10-01 00:11:10|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1633047090000|2021-10-01 00:11:30|324.3|321.5|324.16|321.36|324.3|321.5|324.16|321.36|0
1633047100000|2021-10-01 00:11:40|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1633047110000|2021-10-01 00:11:50|324.3|321.5|324.3|321.5|324.3|321.5|324.23|321.43|0
1633047120000|2021-10-01 00:12:00|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1633047130000|2021-10-01 00:12:10|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1633047140000|2021-10-01 00:12:20|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1633047150000|2021-10-01 00:12:30|323.81|321.01|323.88|321.08|323.88|321.08|323.75|320.95|0
1633047160000|2021-10-01 00:12:40|324.02|321.22|324.16|321.36|324.16|321.36|324.02|321.22|0
1633047170000|2021-10-01 00:12:50|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1633047180000|2021-10-01 00:13:00|324.16|321.36|324.3|321.5|324.3|321.5|324.16|321.36|0
1633047190000|2021-10-01 00:13:10|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1633047200000|2021-10-01 00:13:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1633047210000|2021-10-01 00:13:30|324.44|321.64|324.3|321.5|324.44|321.64|324.3|321.5|0
1633047220000|2021-10-01 00:13:40|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1633047230000|2021-10-01 00:13:50|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1633047240000|2021-10-01 00:14:00|324.72|321.92|324.44|321.64|324.72|321.92|324.44|321.64|0
1633047250000|2021-10-01 00:14:10|324.3|321.5|324.58|321.78|324.58|321.78|324.3|321.5|0
1633047270000|2021-10-01 00:14:30|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1633047280000|2021-10-01 00:14:40|324.58|321.78|324.58|321.78|324.72|321.92|324.58|321.78|0
1633047300000|2021-10-01 00:15:00|324.51|321.71|324.44|321.64|324.58|321.78|324.44|321.64|0
1633047310000|2021-10-01 00:15:10|324.58|321.78|324.16|321.36|324.58|321.78|324.16|321.36|0
1633047320000|2021-10-01 00:15:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1633047330000|2021-10-01 00:15:30|324.3|321.5|324.58|321.78|324.58|321.78|324.3|321.5|0
1633047340000|2021-10-01 00:15:40|324.44|321.64|324.58|321.78|324.58|321.78|324.44|321.64|0
1633047350000|2021-10-01 00:15:50|324.44|321.64|324.3|321.5|324.44|321.64|324.3|321.5|0
1633047360000|2021-10-01 00:16:00|324.44|321.64|324.86|322.06|324.86|322.06|324.44|321.64|0
1633047370000|2021-10-01 00:16:10|324.72|321.92|324.86|322.06|324.86|322.06|324.72|321.92|0
1633047380000|2021-10-01 00:16:20|325|322.2|325|322.2|325|322.2|325|322.2|0
1633047390000|2021-10-01 00:16:30|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1633047400000|2021-10-01 00:16:40|325|322.2|324.3|321.5|325|322.2|324.3|321.5|0
1633047410000|2021-10-01 00:16:50|324.44|321.64|324.3|321.5|324.44|321.64|324.3|321.5|0
1633047420000|2021-10-01 00:17:00|324.23|321.43|324.16|321.36|324.3|321.5|324.16|321.36|0
1633047430000|2021-10-01 00:17:10|324.02|321.22|323.88|321.08|324.02|321.22|323.88|321.08|0
1633047440000|2021-10-01 00:17:20|324.02|321.22|324.16|321.36|324.16|321.36|324.02|321.22|0
1633047450000|2021-10-01 00:17:30|324.3|321.5|324.23|321.43|324.3|321.5|324.23|321.43|0
1633047460000|2021-10-01 00:17:40|324.16|321.36|324.23|321.43|324.3|321.5|324.16|321.36|0
1633047470000|2021-10-01 00:17:50|324.3|321.5|324.3|321.5|324.3|321.5|324.23|321.43|0
1633047480000|2021-10-01 00:18:00|324.16|321.36|324.3|321.5|324.44|321.64|324.16|321.36|0
1633047490000|2021-10-01 00:18:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1633047500000|2021-10-01 00:18:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1633047510000|2021-10-01 00:18:30|324.16|321.36|324.44|321.64|324.44|321.64|324.16|321.36|0
1633047520000|2021-10-01 00:18:40|324.37|321.57|324.44|321.64|324.44|321.64|324.37|321.57|0
1633047530000|2021-10-01 00:18:50|324.3|321.5|324.37|321.57|324.37|321.57|324.3|321.5|0
1633047540000|2021-10-01 00:19:00|324.3|321.5|324.16|321.36|324.3|321.5|324.02|321.22|0
1633047550000|2021-10-01 00:19:10|324.02|321.22|323.88|321.08|324.02|321.22|323.88|321.08|0
1633047560000|2021-10-01 00:19:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1633047570000|2021-10-01 00:19:30|323.88|321.08|323.81|321.01|323.88|321.08|323.81|321.01|0
1633047580000|2021-10-01 00:19:40|323.74|320.94|323.88|321.08|323.88|321.08|323.74|320.94|0
1633047590000|2021-10-01 00:19:50|324.02|321.22|323.95|321.15|324.02|321.22|323.95|321.15|0
1633047600000|2021-10-01 00:20:00|324.02|321.22|323.74|320.94|324.02|321.22|323.74|320.94|0
1633047630000|2021-10-01 00:20:30|323.88|321.08|323.74|320.94|323.88|321.08|323.74|320.94|0
1633047640000|2021-10-01 00:20:40|324.02|321.22|323.74|320.94|324.02|321.22|323.74|320.94|0
1633047650000|2021-10-01 00:20:50|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1633047660000|2021-10-01 00:21:00|323.46|320.66|323.6|320.8|323.6|320.8|323.46|320.66|0
1633047680000|2021-10-01 00:21:20|323.53|320.73|323.39|320.59|323.53|320.73|323.39|320.59|0
1633047690000|2021-10-01 00:21:30|323.32|320.52|323.46|320.66|323.46|320.66|323.32|320.52|0
1633047700000|2021-10-01 00:21:40|323.32|320.52|323.46|320.66|323.46|320.66|323.32|320.52|0
1633047720000|2021-10-01 00:22:00|323.32|320.52|323.6|320.8|323.6|320.8|323.32|320.52|0
1633047730000|2021-10-01 00:22:10|323.74|320.94|323.88|321.08|323.88|321.08|323.74|320.94|0
1633047740000|2021-10-01 00:22:20|323.74|320.94|323.74|320.94|323.74|320.94|323.74|320.94|0
1633047750000|2021-10-01 00:22:30|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1633047760000|2021-10-01 00:22:40|323.74|320.94|323.74|320.94|323.74|320.94|323.74|320.94|0
1633047780000|2021-10-01 00:23:00|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1633047790000|2021-10-01 00:23:10|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1633047800000|2021-10-01 00:23:20|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1633047810000|2021-10-01 00:23:30|324.02|321.22|324.16|321.36|324.16|321.36|324.02|321.22|0
1633047820000|2021-10-01 00:23:40|324.3|321.5|324.16|321.36|324.3|321.5|324.16|321.36|0
1633047830000|2021-10-01 00:23:50|324.3|321.5|324.16|321.36|324.3|321.5|324.16|321.36|0
1633047840000|2021-10-01 00:24:00|324.02|321.22|324.16|321.36|324.16|321.36|324.02|321.22|0
1633047850000|2021-10-01 00:24:10|324.02|321.22|324.09|321.29|324.09|321.29|324.02|321.22|0
1633047860000|2021-10-01 00:24:20|324.02|321.22|324.3|321.5|324.3|321.5|324.02|321.22|0
1633047870000|2021-10-01 00:24:30|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1633047880000|2021-10-01 00:24:40|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1633047900000|2021-10-01 00:25:00|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1633047910000|2021-10-01 00:25:10|324.02|321.22|323.95|321.15|324.02|321.22|323.95|321.15|0
1633047920000|2021-10-01 00:25:20|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1633047950000|2021-10-01 00:25:50|324.02|321.22|324.3|321.5|324.3|321.5|324.02|321.22|0
1633047960000|2021-10-01 00:26:00|324.22|321.42|324.3|321.5|324.3|321.5|324.22|321.42|0
1633047980000|2021-10-01 00:26:20|324.44|321.64|324.3|321.5|324.44|321.64|324.3|321.5|0
1633047990000|2021-10-01 00:26:30|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1633048010000|2021-10-01 00:26:50|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1633048020000|2021-10-01 00:27:00|323.88|321.08|323.81|321.01|323.88|321.08|323.81|321.01|0
1633048030000|2021-10-01 00:27:10|323.88|321.08|323.74|320.94|323.88|321.08|323.74|320.94|0
1633048040000|2021-10-01 00:27:20|324.02|321.22|323.88|321.08|324.02|321.22|323.88|321.08|0
1633048050000|2021-10-01 00:27:30|323.74|320.94|323.6|320.8|323.74|320.94|323.6|320.8|0
1633048060000|2021-10-01 00:27:40|323.67|320.87|323.6|320.8|323.67|320.87|323.6|320.8|0
1633048070000|2021-10-01 00:27:50|323.74|320.94|323.6|320.8|323.74|320.94|323.6|320.8|0
1633048090000|2021-10-01 00:28:10|323.74|320.94|323.6|320.8|323.74|320.94|323.6|320.8|0
1633048110000|2021-10-01 00:28:30|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1633048120000|2021-10-01 00:28:40|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1633048130000|2021-10-01 00:28:50|323.53|320.73|323.6|320.8|323.6|320.8|323.53|320.73|0
1633048140000|2021-10-01 00:29:00|323.46|320.66|323.46|320.66|323.46|320.66|323.32|320.52|0
1633048150000|2021-10-01 00:29:10|323.39|320.59|323.32|320.52|323.39|320.59|323.32|320.52|0
1633048160000|2021-10-01 00:29:20|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1633048170000|2021-10-01 00:29:30|323.74|320.94|323.6|320.8|323.74|320.94|323.6|320.8|0
1633048180000|2021-10-01 00:29:40|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1633048190000|2021-10-01 00:29:50|323.74|320.94|323.74|320.94|323.8|321|323.74|320.94|0
1633048200000|2021-10-01 00:30:00|323.8|321|324.02|321.22|324.02|321.22|323.8|321|0
1633048210000|2021-10-01 00:30:10|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1633048220000|2021-10-01 00:30:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1633048230000|2021-10-01 00:30:30|324.43|321.63|324.57|321.77|324.57|321.77|324.43|321.63|0
1633048240000|2021-10-01 00:30:40|324.43|321.63|324.3|321.5|324.43|321.63|324.3|321.5|0
1633048250000|2021-10-01 00:30:50|324.43|321.63|324.36|321.56|324.43|321.63|324.16|321.36|0
1633048260000|2021-10-01 00:31:00|324.43|321.63|324.36|321.56|324.43|321.63|324.36|321.56|0
1633048270000|2021-10-01 00:31:10|324.29|321.49|324.43|321.63|324.43|321.63|324.29|321.49|0
1633048280000|2021-10-01 00:31:20|324.29|321.49|324.16|321.36|324.29|321.49|324.16|321.36|0
1633048300000|2021-10-01 00:31:40|324.02|321.22|323.94|321.14|324.02|321.22|323.88|321.08|0
1633048310000|2021-10-01 00:31:50|324.02|321.22|323.94|321.14|324.02|321.22|323.94|321.14|0
1633048320000|2021-10-01 00:32:00|323.88|321.08|323.74|320.94|323.88|321.08|323.74|320.94|0
1633048330000|2021-10-01 00:32:10|323.6|320.8|323.46|320.66|323.6|320.8|323.46|320.66|0
1633048340000|2021-10-01 00:32:20|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1633048350000|2021-10-01 00:32:30|323.74|320.94|323.32|320.52|323.74|320.94|323.32|320.52|0
1633048360000|2021-10-01 00:32:40|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1633048370000|2021-10-01 00:32:50|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1633048380000|2021-10-01 00:33:00|323.39|320.59|323.32|320.52|323.46|320.66|323.32|320.52|0
1633048390000|2021-10-01 00:33:10|323.18|320.38|323.32|320.52|323.32|320.52|323.18|320.38|0
1633048400000|2021-10-01 00:33:20|323.25|320.45|323.18|320.38|323.25|320.45|323.18|320.38|0
1633048410000|2021-10-01 00:33:30|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1633048420000|2021-10-01 00:33:40|323.25|320.45|323.32|320.52|323.32|320.52|323.25|320.45|0
1633048430000|2021-10-01 00:33:50|323.18|320.38|323.04|320.24|323.18|320.38|323.04|320.24|0
1633048440000|2021-10-01 00:34:00|322.76|319.96|323.04|320.24|323.04|320.24|322.76|319.96|0
1633048450000|2021-10-01 00:34:10|322.9|320.1|322.76|319.96|322.9|320.1|322.76|319.96|0
1633048470000|2021-10-01 00:34:30|322.69|319.89|322.62|319.82|322.69|319.89|322.62|319.82|0
1633048480000|2021-10-01 00:34:40|322.48|319.68|323.04|320.24|323.04|320.24|322.48|319.68|0
1633048490000|2021-10-01 00:34:50|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1633048510000|2021-10-01 00:35:10|323.11|320.31|323.18|320.38|323.18|320.38|323.04|320.24|0
1633048520000|2021-10-01 00:35:20|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1633048530000|2021-10-01 00:35:30|323.18|320.38|323.46|320.66|323.46|320.66|323.18|320.38|0
1633048540000|2021-10-01 00:35:40|323.32|320.52|323.25|320.45|323.32|320.52|323.25|320.45|0
1633048550000|2021-10-01 00:35:50|323.32|320.52|323.6|320.8|323.6|320.8|323.32|320.52|0
1633048560000|2021-10-01 00:36:00|323.74|320.94|323.6|320.8|323.74|320.94|323.46|320.66|0
1633048570000|2021-10-01 00:36:10|323.46|320.66|323.6|320.8|323.6|320.8|323.46|320.66|0
1633048580000|2021-10-01 00:36:20|323.46|320.66|323.74|320.94|323.74|320.94|323.46|320.66|0
1633048590000|2021-10-01 00:36:30|323.6|320.8|323.74|320.94|323.74|320.94|323.6|320.8|0
1633048600000|2021-10-01 00:36:40|323.87|321.07|324.01|321.21|324.01|321.21|323.87|321.07|0
1633048610000|2021-10-01 00:36:50|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1633048620000|2021-10-01 00:37:00|324.01|321.21|324.01|321.21|324.29|321.49|324.01|321.21|0
1633048630000|2021-10-01 00:37:10|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1633048640000|2021-10-01 00:37:20|324.01|321.21|324.01|321.21|324.01|321.21|323.87|321.07|0
1633048650000|2021-10-01 00:37:30|323.87|321.07|324.01|321.21|324.01|321.21|323.87|321.07|0
1633048660000|2021-10-01 00:37:40|323.87|321.07|323.8|321|323.87|321.07|323.8|321|0
1633048670000|2021-10-01 00:37:50|324.01|321.21|323.94|321.14|324.01|321.21|323.94|321.14|0
1633048680000|2021-10-01 00:38:00|324.01|321.21|323.87|321.07|324.01|321.21|323.87|321.07|0
1633048690000|2021-10-01 00:38:10|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1633048700000|2021-10-01 00:38:20|323.6|320.8|323.73|320.93|323.73|320.93|323.6|320.8|0
1633048710000|2021-10-01 00:38:30|323.66|320.86|323.73|320.93|323.73|320.93|323.66|320.86|0
1633048760000|2021-10-01 00:39:20|323.87|321.07|324.01|321.21|324.01|321.21|323.87|321.07|0
1633048770000|2021-10-01 00:39:30|324.29|321.49|324.43|321.63|324.43|321.63|324.29|321.49|0
1633048780000|2021-10-01 00:39:40|324.57|321.77|324.71|321.91|324.71|321.91|324.57|321.77|0
1633048790000|2021-10-01 00:39:50|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1633048800000|2021-10-01 00:40:00|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1633048820000|2021-10-01 00:40:20|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1633048840000|2021-10-01 00:40:40|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1633048850000|2021-10-01 00:40:50|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1633048860000|2021-10-01 00:41:00|324.71|321.91|324.57|321.77|324.71|321.91|324.57|321.77|0
1633048870000|2021-10-01 00:41:10|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1633048890000|2021-10-01 00:41:30|324.5|321.7|324.43|321.63|324.5|321.7|324.43|321.63|0
1633048900000|2021-10-01 00:41:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1633048910000|2021-10-01 00:41:50|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1633048920000|2021-10-01 00:42:00|324.64|321.84|324.71|321.91|324.71|321.91|324.64|321.84|0
1633048940000|2021-10-01 00:42:20|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1633048950000|2021-10-01 00:42:30|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1633048960000|2021-10-01 00:42:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1633048980000|2021-10-01 00:43:00|324.43|321.63|324.29|321.49|324.43|321.63|324.29|321.49|0
1633049000000|2021-10-01 00:43:20|324.22|321.42|324.15|321.35|324.22|321.42|324.15|321.35|0
1633049020000|2021-10-01 00:43:40|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1633049030000|2021-10-01 00:43:50|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1633049040000|2021-10-01 00:44:00|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1633049050000|2021-10-01 00:44:10|324.43|321.63|324.57|321.77|324.57|321.77|324.43|321.63|0
1633049070000|2021-10-01 00:44:30|324.43|321.63|324.43|321.63|324.5|321.7|324.43|321.63|0
1633049080000|2021-10-01 00:44:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1633049090000|2021-10-01 00:44:50|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1633049100000|2021-10-01 00:45:00|324.29|321.49|324.01|321.21|324.29|321.49|324.01|321.21|0
1633049110000|2021-10-01 00:45:10|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1633049130000|2021-10-01 00:45:30|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1633049140000|2021-10-01 00:45:40|324.08|321.28|324.15|321.35|324.15|321.35|324.08|321.28|0
1633049150000|2021-10-01 00:45:50|324.29|321.49|324.15|321.35|324.29|321.49|324.15|321.35|0
1633049160000|2021-10-01 00:46:00|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1633049170000|2021-10-01 00:46:10|323.87|321.07|323.73|320.93|323.87|321.07|323.73|320.93|0
1633049180000|2021-10-01 00:46:20|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1633049190000|2021-10-01 00:46:30|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1633049200000|2021-10-01 00:46:40|323.59|320.79|323.73|320.93|323.73|320.93|323.59|320.79|0
1633049210000|2021-10-01 00:46:50|323.87|321.07|324.01|321.21|324.01|321.21|323.87|321.07|0
1633049220000|2021-10-01 00:47:00|323.87|321.07|323.45|320.65|323.87|321.07|323.45|320.65|0
1633049230000|2021-10-01 00:47:10|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1633049240000|2021-10-01 00:47:20|323.73|320.93|323.45|320.65|323.73|320.93|323.45|320.65|0
1633049250000|2021-10-01 00:47:30|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1633049260000|2021-10-01 00:47:40|323.45|320.65|323.52|320.72|323.59|320.79|323.45|320.65|0
1633049270000|2021-10-01 00:47:50|323.59|320.79|323.45|320.65|323.59|320.79|323.45|320.65|0
1633049280000|2021-10-01 00:48:00|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1633049290000|2021-10-01 00:48:10|323.45|320.65|323.59|320.79|323.59|320.79|323.45|320.65|0
1633049300000|2021-10-01 00:48:20|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1633049310000|2021-10-01 00:48:30|323.31|320.51|323.17|320.37|323.31|320.51|323.03|320.23|0
1633049320000|2021-10-01 00:48:40|323.1|320.3|323.17|320.37|323.17|320.37|323.03|320.23|0
1633049330000|2021-10-01 00:48:50|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1633049340000|2021-10-01 00:49:00|322.9|320.1|323.03|320.23|323.03|320.23|322.76|319.96|0
1633049350000|2021-10-01 00:49:10|323.17|320.37|323.03|320.23|323.17|320.37|323.03|320.23|0
1633049360000|2021-10-01 00:49:20|323.17|320.37|323.17|320.37|323.17|320.37|323.03|320.23|0
1633049370000|2021-10-01 00:49:30|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1633049380000|2021-10-01 00:49:40|323.17|320.37|323.31|320.51|323.31|320.51|323.17|320.37|0
1633049390000|2021-10-01 00:49:50|323.24|320.44|323.31|320.51|323.31|320.51|323.17|320.37|0
1633049400000|2021-10-01 00:50:00|323.17|320.37|323.03|320.23|323.17|320.37|323.03|320.23|0
1633049420000|2021-10-01 00:50:20|323.17|320.37|323.31|320.51|323.31|320.51|323.17|320.37|0
1633049430000|2021-10-01 00:50:30|323.24|320.44|323.45|320.65|323.45|320.65|323.24|320.44|0
1633049440000|2021-10-01 00:50:40|323.38|320.58|323.17|320.37|323.38|320.58|323.17|320.37|0
1633049450000|2021-10-01 00:50:50|322.48|319.68|322.34|319.54|322.48|319.68|322.34|319.54|0
1633049460000|2021-10-01 00:51:00|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1633049470000|2021-10-01 00:51:10|322.06|319.26|322.06|319.26|322.2|319.4|322.06|319.26|0
1633049480000|2021-10-01 00:51:20|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1633049490000|2021-10-01 00:51:30|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1633049500000|2021-10-01 00:51:40|321.78|318.98|321.78|318.98|321.85|319.05|321.78|318.98|0
1633049510000|2021-10-01 00:51:50|321.92|319.12|321.37|318.57|321.92|319.12|321.37|318.57|0
1633049520000|2021-10-01 00:52:00|321.51|318.71|321.37|318.57|321.51|318.71|321.37|318.57|0
1633049530000|2021-10-01 00:52:10|321.09|318.29|321.29|318.49|321.29|318.49|321.09|318.29|0
1633049540000|2021-10-01 00:52:20|321.23|318.43|321.37|318.57|321.51|318.71|321.23|318.43|0
1633049550000|2021-10-01 00:52:30|321.23|318.43|321.09|318.29|321.23|318.43|321.09|318.29|0
1633049560000|2021-10-01 00:52:40|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1633049570000|2021-10-01 00:52:50|320.81|318.01|320.54|317.74|320.81|318.01|320.54|317.74|0
1633049580000|2021-10-01 00:53:00|320.53|317.73|320.53|317.73|320.67|317.87|320.53|317.73|0
1633049590000|2021-10-01 00:53:10|320.12|317.32|320.26|317.46|320.26|317.46|320.12|317.32|0
1633049600000|2021-10-01 00:53:20|320.53|317.73|320.67|317.87|320.67|317.87|320.53|317.73|0
1633049610000|2021-10-01 00:53:30|320.81|318.01|320.67|317.87|320.81|318.01|320.67|317.87|0
1633049620000|2021-10-01 00:53:40|320.74|317.94|320.95|318.15|320.95|318.15|320.74|317.94|0
1633049630000|2021-10-01 00:53:50|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1633049640000|2021-10-01 00:54:00|321.23|318.43|321.37|318.57|321.37|318.57|321.23|318.43|0
1633049650000|2021-10-01 00:54:10|321.29|318.49|321.23|318.43|321.29|318.49|321.09|318.29|0
1633049660000|2021-10-01 00:54:20|321.09|318.29|321.09|318.29|321.16|318.36|321.09|318.29|0
1633049670000|2021-10-01 00:54:30|321.23|318.43|321.23|318.43|321.23|318.43|321.23|318.43|0
1633049680000|2021-10-01 00:54:40|321.09|318.29|321.23|318.43|321.23|318.43|321.09|318.29|0
1633049690000|2021-10-01 00:54:50|320.81|318.01|320.95|318.15|320.95|318.15|320.81|318.01|0
1633049700000|2021-10-01 00:55:00|321.09|318.29|320.95|318.15|321.09|318.29|320.95|318.15|0
1633049710000|2021-10-01 00:55:10|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1633049720000|2021-10-01 00:55:20|320.95|318.15|320.81|318.01|320.95|318.15|320.81|318.01|0
1633049730000|2021-10-01 00:55:30|320.67|317.87|320.88|318.08|320.88|318.08|320.67|317.87|0
1633049740000|2021-10-01 00:55:40|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1633049750000|2021-10-01 00:55:50|321.09|318.29|320.95|318.15|321.09|318.29|320.95|318.15|0
1633049760000|2021-10-01 00:56:00|321.09|318.29|320.4|317.6|321.09|318.29|320.4|317.6|0
1633049770000|2021-10-01 00:56:10|320.26|317.46|320.4|317.6|320.4|317.6|320.26|317.46|0
1633049780000|2021-10-01 00:56:20|320.53|317.73|320.26|317.46|320.53|317.73|320.26|317.46|0
1633049800000|2021-10-01 00:56:40|320.4|317.6|320.53|317.73|320.53|317.73|320.4|317.6|0
1633049810000|2021-10-01 00:56:50|320.46|317.66|320.39|317.59|320.53|317.73|320.39|317.59|0
1633049820000|2021-10-01 00:57:00|320.53|317.73|320.39|317.59|320.53|317.73|320.39|317.59|0
1633049830000|2021-10-01 00:57:10|320.26|317.46|319.84|317.04|320.26|317.46|319.84|317.04|0
1633049840000|2021-10-01 00:57:20|320.12|317.32|320.39|317.59|320.39|317.59|320.12|317.32|0
1633049850000|2021-10-01 00:57:30|320.12|317.32|320.32|317.52|320.39|317.59|320.12|317.32|0
1633049860000|2021-10-01 00:57:40|320.39|317.59|320.39|317.59|320.39|317.59|320.32|317.52|0
1633049870000|2021-10-01 00:57:50|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1633049880000|2021-10-01 00:58:00|319.98|317.18|319.98|317.18|320.12|317.32|319.98|317.18|0
1633049890000|2021-10-01 00:58:10|320.12|317.32|320.26|317.46|320.26|317.46|320.12|317.32|0
1633049900000|2021-10-01 00:58:20|320.39|317.59|320.26|317.46|320.39|317.59|320.26|317.46|0
1633049910000|2021-10-01 00:58:30|320.39|317.59|320.39|317.59|320.39|317.59|320.26|317.46|0
1633049920000|2021-10-01 00:58:40|320.18|317.38|320.12|317.32|320.18|317.38|320.12|317.32|0
1633049930000|2021-10-01 00:58:50|319.98|317.18|319.84|317.04|319.98|317.18|319.84|317.04|0
1633049940000|2021-10-01 00:59:00|319.56|316.76|319.63|316.83|319.7|316.9|319.56|316.76|0
1633049950000|2021-10-01 00:59:10|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1633049960000|2021-10-01 00:59:20|319.29|316.49|319.29|316.49|319.43|316.63|319.29|316.49|0
1633049970000|2021-10-01 00:59:30|319.43|316.63|319.29|316.49|319.43|316.63|319.29|316.49|0
1633049980000|2021-10-01 00:59:40|319.15|316.35|318.18|315.38|319.15|316.35|318.04|315.24|0
1633049990000|2021-10-01 00:59:50|318.04|315.24|317.91|315.11|318.04|315.24|317.91|315.11|0
1633050000000|2021-10-01 01:00:00|318.18|315.38|318.04|315.24|318.32|315.52|318.04|315.24|0
1633050010000|2021-10-01 01:00:10|318.18|315.38|318.32|315.52|318.32|315.52|318.18|315.38|0
1633050020000|2021-10-01 01:00:20|318.6|315.8|318.73|315.93|318.87|316.07|318.6|315.8|0
1633050030000|2021-10-01 01:00:30|318.52|315.72|318.87|316.07|318.87|316.07|318.52|315.72|0
1633050040000|2021-10-01 01:00:40|318.73|315.93|318.6|315.8|318.73|315.93|318.6|315.8|0
1633050050000|2021-10-01 01:00:50|318.46|315.66|318.6|315.8|318.6|315.8|318.46|315.66|0
1633050060000|2021-10-01 01:01:00|318.46|315.66|318.04|315.24|318.46|315.66|318.04|315.24|0
1633050070000|2021-10-01 01:01:10|317.91|315.11|316.6|313.8|317.91|315.11|316.6|313.8|0
1633050080000|2021-10-01 01:01:20|316.53|313.73|316.25|313.45|316.8|314|316.25|313.45|0
1633050090000|2021-10-01 01:01:30|316.39|313.59|316.39|313.59|316.53|313.73|316.39|313.59|0
1633050100000|2021-10-01 01:01:40|316.53|313.73|316.8|314|316.8|314|316.53|313.73|0
1633050110000|2021-10-01 01:01:50|316.53|313.73|316.12|313.32|316.53|313.73|315.98|313.18|0
1633050120000|2021-10-01 01:02:00|315.98|313.18|314.33|311.53|315.98|313.18|314.33|311.53|0
1633050130000|2021-10-01 01:02:10|314.47|311.67|313.78|310.98|314.47|311.67|313.65|310.85|0
1633050140000|2021-10-01 01:02:20|313.92|311.12|313.51|310.71|314.2|311.4|313.51|310.71|0
1633050150000|2021-10-01 01:02:30|313.78|310.98|313.51|310.71|314.06|311.26|313.51|310.71|0
1633050160000|2021-10-01 01:02:40|313.78|310.98|313.92|311.12|313.92|311.12|313.78|310.98|0
1633050170000|2021-10-01 01:02:50|314.33|311.53|314.61|311.81|314.61|311.81|314.33|311.53|0
1633050180000|2021-10-01 01:03:00|314.47|311.67|313.92|311.12|314.47|311.67|313.92|311.12|0
1633050190000|2021-10-01 01:03:10|313.78|310.98|313.51|310.71|313.78|310.98|313.51|310.71|0
1633050200000|2021-10-01 01:03:20|313.78|310.98|313.65|310.85|313.78|310.98|313.51|310.71|0
1633050210000|2021-10-01 01:03:30|312.42|309.62|312.69|309.89|312.69|309.89|312.42|309.62|0
1633050220000|2021-10-01 01:03:40|312.14|309.34|312.14|309.34|312.28|309.48|312.14|309.34|0
1633050240000|2021-10-01 01:04:00|312.28|309.48|312.69|309.89|312.69|309.89|312.28|309.48|0
1633050250000|2021-10-01 01:04:10|312.83|310.03|312.96|310.16|312.96|310.16|312.55|309.75|0
1633050260000|2021-10-01 01:04:20|312.83|310.03|312.89|310.09|312.96|310.16|312.83|310.03|0
1633050270000|2021-10-01 01:04:30|313.24|310.44|313.51|310.71|313.51|310.71|313.1|310.3|0
1633050280000|2021-10-01 01:04:40|313.37|310.57|313.51|310.71|313.51|310.71|313.37|310.57|0
1633050290000|2021-10-01 01:04:50|313.65|310.85|313.51|310.71|313.65|310.85|313.51|310.71|0
1633050300000|2021-10-01 01:05:00|313.24|310.44|313.65|310.85|313.65|310.85|313.24|310.44|0
1633050310000|2021-10-01 01:05:10|313.51|310.71|313.51|310.71|313.51|310.71|313.51|310.71|0
1633050320000|2021-10-01 01:05:20|313.37|310.57|313.3|310.5|313.37|310.57|313.3|310.5|0
1633050330000|2021-10-01 01:05:30|313.24|310.44|312.96|310.16|313.24|310.44|312.96|310.16|0
1633050340000|2021-10-01 01:05:40|313.24|310.44|313.3|310.5|313.3|310.5|313.1|310.3|0
1633050350000|2021-10-01 01:05:50|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1633050360000|2021-10-01 01:06:00|313.16|310.36|313.24|310.44|313.24|310.44|313.1|310.3|0
1633050370000|2021-10-01 01:06:10|313.1|310.3|312.96|310.16|313.1|310.3|312.96|310.16|0
1633050380000|2021-10-01 01:06:20|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1633050390000|2021-10-01 01:06:30|312.69|309.89|312.83|310.03|312.83|310.03|312.69|309.89|0
1633050400000|2021-10-01 01:06:40|312.96|310.16|312.83|310.03|312.96|310.16|312.83|310.03|0
1633050410000|2021-10-01 01:06:50|312.89|310.09|312.83|310.03|312.96|310.16|312.83|310.03|0
1633050420000|2021-10-01 01:07:00|312.96|310.16|313.24|310.44|313.24|310.44|312.96|310.16|0
1633050430000|2021-10-01 01:07:10|313.37|310.57|312.14|309.34|313.37|310.57|312.14|309.34|0
1633050440000|2021-10-01 01:07:20|312.28|309.48|312.28|309.48|312.42|309.62|312.28|309.48|0
1633050450000|2021-10-01 01:07:30|312.14|309.34|311.6|308.8|312.14|309.34|311.32|308.52|0
1633050460000|2021-10-01 01:07:40|311.46|308.66|311.46|308.66|311.46|308.66|311.32|308.52|0
1633050470000|2021-10-01 01:07:50|311.25|308.45|310.64|307.84|311.25|308.45|310.64|307.84|0
1633050480000|2021-10-01 01:08:00|310.91|308.11|310.57|307.77|310.91|308.11|310.57|307.77|0
1633050490000|2021-10-01 01:08:10|309.96|307.16|307.31|304.51|310.23|307.43|307.31|304.51|0
1633050500000|2021-10-01 01:08:20|307.18|304.38|306.71|303.91|307.31|304.51|306.57|303.77|0
1633050510000|2021-10-01 01:08:30|306.98|304.18|306.84|304.04|307.25|304.45|306.84|304.04|0
1633050520000|2021-10-01 01:08:40|306.44|303.64|306.84|304.04|306.84|304.04|306.03|303.23|0
1633050530000|2021-10-01 01:08:50|306.57|303.77|306.71|303.91|306.98|304.18|306.57|303.77|0
1633050540000|2021-10-01 01:09:00|306.98|304.18|307.58|304.78|307.58|304.78|306.98|304.18|0
1633050550000|2021-10-01 01:09:10|307.65|304.85|308.06|305.26|308.06|305.26|307.65|304.85|0
1633050560000|2021-10-01 01:09:20|307.79|304.99|307.93|305.13|308.2|305.4|307.79|304.99|0
1633050570000|2021-10-01 01:09:30|308.13|305.33|306.91|304.11|308.13|305.33|306.91|304.11|0
1633050580000|2021-10-01 01:09:40|306.84|304.04|306.44|303.64|306.84|304.04|306.44|303.64|0
1633050590000|2021-10-01 01:09:50|306.71|303.91|306.84|304.04|306.84|304.04|306.64|303.84|0
1633050600000|2021-10-01 01:10:00|307.38|304.58|307.52|304.72|307.52|304.72|307.38|304.58|0
1633050610000|2021-10-01 01:10:10|306.57|303.77|306.03|303.23|306.57|303.77|306.03|303.23|0
1633050620000|2021-10-01 01:10:20|305.63|302.83|305.49|302.69|305.63|302.83|305.49|302.69|0
1633050630000|2021-10-01 01:10:30|305.76|302.96|306.3|303.5|306.3|303.5|305.76|302.96|0
1633050640000|2021-10-01 01:10:40|306.44|303.64|306.71|303.91|306.84|304.04|306.44|303.64|0
1633050650000|2021-10-01 01:10:50|306.84|304.04|306.84|304.04|306.84|304.04|306.77|303.97|0
1633050660000|2021-10-01 01:11:00|306.57|303.77|306.64|303.84|306.71|303.91|306.57|303.77|0
1633050670000|2021-10-01 01:11:10|306.98|304.18|306.84|304.04|306.98|304.18|306.71|303.91|0
1633050680000|2021-10-01 01:11:20|306.57|303.77|305.63|302.83|306.57|303.77|305.63|302.83|0
1633050690000|2021-10-01 01:11:30|305.09|302.29|305.15|302.35|305.15|302.35|305.09|302.29|0
1633050700000|2021-10-01 01:11:40|304.82|302.02|304.34|301.54|304.95|302.15|304.34|301.54|0
1633050710000|2021-10-01 01:11:50|304.21|301.41|304.82|302.02|304.82|302.02|304.14|301.34|0
1633050720000|2021-10-01 01:12:00|305.22|302.42|304.95|302.15|305.22|302.42|304.68|301.88|0
1633050730000|2021-10-01 01:12:10|305.09|302.29|305.36|302.56|305.36|302.56|305.09|302.29|0
1633050740000|2021-10-01 01:12:20|305.49|302.69|305.76|302.96|305.76|302.96|305.49|302.69|0
1633050750000|2021-10-01 01:12:30|305.63|302.83|305.49|302.69|305.63|302.83|305.49|302.69|0
1633050760000|2021-10-01 01:12:40|304.95|302.15|304.95|302.15|305.09|302.29|304.95|302.15|0
1633050770000|2021-10-01 01:12:50|305.09|302.29|304.01|301.21|305.09|302.29|304.01|301.21|0
1633050780000|2021-10-01 01:13:00|304.28|301.48|303.87|301.07|304.28|301.48|303.87|301.07|0
1633050790000|2021-10-01 01:13:10|304.14|301.34|304.14|301.34|304.14|301.34|303.74|300.94|0
1633050800000|2021-10-01 01:13:20|304.01|301.21|304.28|301.48|304.41|301.61|304.01|301.21|0
1633050810000|2021-10-01 01:13:30|304.41|301.61|304.55|301.75|304.55|301.75|304.34|301.54|0
1633050820000|2021-10-01 01:13:40|304.61|301.81|305.97|303.17|306.11|303.31|304.55|301.75|0
1633050830000|2021-10-01 01:13:50|306.38|303.58|305.3|302.5|306.38|303.58|305.3|302.5|0
1633050840000|2021-10-01 01:14:00|305.43|302.63|305.16|302.36|305.43|302.63|305.16|302.36|0
1633050850000|2021-10-01 01:14:10|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1633050860000|2021-10-01 01:14:20|304.36|301.56|305.43|302.63|305.43|302.63|304.36|301.56|0
1633050870000|2021-10-01 01:14:30|305.7|302.9|306.24|303.44|306.51|303.71|305.7|302.9|0
1633050880000|2021-10-01 01:14:40|306.11|303.31|306.11|303.31|306.31|303.51|306.11|303.31|0
1633050890000|2021-10-01 01:14:50|306.17|303.37|306.24|303.44|306.38|303.58|306.17|303.37|0
1633050900000|2021-10-01 01:15:00|306.11|303.31|306.65|303.85|306.65|303.85|306.11|303.31|0
1633050910000|2021-10-01 01:15:10|306.51|303.71|306.92|304.12|307.05|304.25|306.51|303.71|0
1633050920000|2021-10-01 01:15:20|306.78|303.98|306.92|304.12|306.92|304.12|306.78|303.98|0
1633050930000|2021-10-01 01:15:30|307.19|304.39|306.51|303.71|307.19|304.39|306.24|303.44|0
1633050940000|2021-10-01 01:15:40|306.24|303.44|305.84|303.04|306.38|303.58|305.84|303.04|0
1633050950000|2021-10-01 01:15:50|305.97|303.17|306.24|303.44|306.24|303.44|305.97|303.17|0
1633050960000|2021-10-01 01:16:00|306.11|303.31|305.97|303.17|306.11|303.31|305.97|303.17|0
1633050970000|2021-10-01 01:16:10|306.11|303.31|306.11|303.31|306.11|303.31|305.97|303.17|0
1633050980000|2021-10-01 01:16:20|306.24|303.44|306.51|303.71|306.51|303.71|306.24|303.44|0
1633050990000|2021-10-01 01:16:30|306.38|303.58|306.64|303.84|306.91|304.11|306.38|303.58|0
1633051000000|2021-10-01 01:16:40|306.38|303.58|306.78|303.98|306.78|303.98|306.38|303.58|0
1633051010000|2021-10-01 01:16:50|306.71|303.91|306.91|304.11|306.91|304.11|306.71|303.91|0
1633051020000|2021-10-01 01:17:00|307.05|304.25|307.45|304.65|307.45|304.65|307.05|304.25|0
1633051030000|2021-10-01 01:17:10|307.59|304.79|307.92|305.12|308.13|305.33|307.59|304.79|0
1633051040000|2021-10-01 01:17:20|307.86|305.06|308.13|305.33|308.27|305.47|307.86|305.06|0
1633051050000|2021-10-01 01:17:30|308.27|305.47|308.27|305.47|308.67|305.87|308.27|305.47|0
1633051060000|2021-10-01 01:17:40|308.54|305.74|308.67|305.87|308.81|306.01|308.54|305.74|0
1633051070000|2021-10-01 01:17:50|309.08|306.28|309.08|306.28|309.08|306.28|308.81|306.01|0
1633051080000|2021-10-01 01:18:00|309.21|306.41|308.67|305.87|309.28|306.48|308.67|305.87|0
1633051090000|2021-10-01 01:18:10|308.54|305.74|307.99|305.19|308.54|305.74|307.99|305.19|0
1633051100000|2021-10-01 01:18:20|308.26|305.46|308.26|305.46|308.4|305.6|308.19|305.39|0
1633051110000|2021-10-01 01:18:30|308.33|305.53|308.26|305.46|308.54|305.74|308.26|305.46|0
1633051120000|2021-10-01 01:18:40|308.4|305.6|308.54|305.74|308.67|305.87|308.4|305.6|0
1633051130000|2021-10-01 01:18:50|308.67|305.87|308.54|305.74|308.67|305.87|308.4|305.6|0
1633051140000|2021-10-01 01:19:00|308.4|305.6|308.06|305.26|308.54|305.74|307.99|305.19|0
1633051150000|2021-10-01 01:19:10|308.26|305.46|308.54|305.74|308.54|305.74|308.26|305.46|0
1633051160000|2021-10-01 01:19:20|308.4|305.6|308.26|305.46|308.4|305.6|308.26|305.46|0
1633051170000|2021-10-01 01:19:30|308.13|305.33|307.99|305.19|308.13|305.33|307.86|305.06|0
1633051180000|2021-10-01 01:19:40|307.86|305.06|307.52|304.72|307.99|305.19|307.52|304.72|0
1633051190000|2021-10-01 01:19:50|307.38|304.58|307.32|304.52|307.59|304.79|307.32|304.52|0
1633051200000|2021-10-01 01:20:00|307.45|304.65|307.86|305.06|307.86|305.06|307.32|304.52|0
1633051210000|2021-10-01 01:20:10|307.72|304.92|308.13|305.33|308.13|305.33|307.72|304.92|0
1633051220000|2021-10-01 01:20:20|308.26|305.46|307.99|305.19|308.26|305.46|307.99|305.19|0
1633051230000|2021-10-01 01:20:30|307.72|304.92|307.45|304.65|307.72|304.92|307.45|304.65|0
1633051240000|2021-10-01 01:20:40|307.59|304.79|308.13|305.33|308.13|305.33|307.59|304.79|0
1633051250000|2021-10-01 01:20:50|308.06|305.26|307.99|305.19|308.06|305.26|307.99|305.19|0
1633051260000|2021-10-01 01:21:00|308.13|305.33|308.4|305.6|308.4|305.6|307.99|305.19|0
1633051270000|2021-10-01 01:21:10|308.13|305.33|308.26|305.46|308.26|305.46|308.13|305.33|0
1633051280000|2021-10-01 01:21:20|307.99|305.19|308.13|305.33|308.13|305.33|307.99|305.19|0
1633051300000|2021-10-01 01:21:40|308.26|305.46|308.26|305.46|308.26|305.46|308.26|305.46|0
1633051310000|2021-10-01 01:21:50|308.4|305.6|308.53|305.73|308.53|305.73|308.4|305.6|0
1633051320000|2021-10-01 01:22:00|308.13|305.33|307.99|305.19|308.13|305.33|307.99|305.19|0
1633051330000|2021-10-01 01:22:10|307.92|305.12|307.86|305.06|307.92|305.12|307.86|305.06|0
1633051340000|2021-10-01 01:22:20|308.4|305.6|309.21|306.41|309.21|306.41|308.4|305.6|0
1633051350000|2021-10-01 01:22:30|309.08|306.28|309.08|306.28|309.21|306.41|308.94|306.14|0
1633051360000|2021-10-01 01:22:40|308.94|306.14|309.35|306.55|309.35|306.55|308.94|306.14|0
1633051370000|2021-10-01 01:22:50|309.21|306.41|309.62|306.82|309.62|306.82|309.21|306.41|0
1633051380000|2021-10-01 01:23:00|309.75|306.95|309.48|306.68|309.75|306.95|309.48|306.68|0
1633051390000|2021-10-01 01:23:10|309.35|306.55|309.48|306.68|309.48|306.68|309.35|306.55|0
1633051400000|2021-10-01 01:23:20|309.75|306.95|310.16|307.36|310.16|307.36|309.62|306.82|0
1633051410000|2021-10-01 01:23:30|310.3|307.5|310.02|307.22|310.3|307.5|310.02|307.22|0
1633051420000|2021-10-01 01:23:40|310.16|307.36|309.89|307.09|310.16|307.36|309.75|306.95|0
1633051430000|2021-10-01 01:23:50|310.02|307.22|309.75|306.95|310.16|307.36|309.75|306.95|0
1633051440000|2021-10-01 01:24:00|309.48|306.68|309.75|306.95|309.75|306.95|309.48|306.68|0
1633051450000|2021-10-01 01:24:10|309.35|306.55|309.21|306.41|309.35|306.55|309.21|306.41|0
1633051460000|2021-10-01 01:24:20|309.07|306.27|308.8|306|309.07|306.27|308.8|306|0
1633051470000|2021-10-01 01:24:30|308.53|305.73|308.4|305.6|308.53|305.73|308.4|305.6|0
1633051480000|2021-10-01 01:24:40|308.53|305.73|308.87|306.07|308.87|306.07|308.53|305.73|0
1633051490000|2021-10-01 01:24:50|308.94|306.14|309.21|306.41|309.21|306.41|308.8|306|0
1633051500000|2021-10-01 01:25:00|309.35|306.55|309.07|306.27|309.48|306.68|309.07|306.27|0
1633051510000|2021-10-01 01:25:10|309.21|306.41|309.14|306.34|309.21|306.41|309.14|306.34|0
1633051520000|2021-10-01 01:25:20|309|306.2|309.21|306.41|309.21|306.41|309|306.2|0
1633051530000|2021-10-01 01:25:30|309.07|306.27|308.87|306.07|309.07|306.27|308.8|306|0
1633051540000|2021-10-01 01:25:40|308.8|306|308.67|305.87|308.94|306.14|308.67|305.87|0
1633051550000|2021-10-01 01:25:50|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1633051560000|2021-10-01 01:26:00|308.67|305.87|308.67|305.87|308.94|306.14|308.67|305.87|0
1633051570000|2021-10-01 01:26:10|308.53|305.73|308.53|305.73|308.67|305.87|308.53|305.73|0
1633051580000|2021-10-01 01:26:20|308.67|305.87|308.8|306|309.07|306.27|308.53|305.73|0
1633051590000|2021-10-01 01:26:30|308.94|306.14|308.94|306.14|308.94|306.14|308.8|306|0
1633051600000|2021-10-01 01:26:40|308.8|306|309.07|306.27|309.07|306.27|308.8|306|0
1633051610000|2021-10-01 01:26:50|308.94|306.14|308.94|306.14|309.07|306.27|308.94|306.14|0
1633051620000|2021-10-01 01:27:00|308.8|306|309.07|306.27|309.07|306.27|308.8|306|0
1633051630000|2021-10-01 01:27:10|308.67|305.87|308.53|305.73|308.67|305.87|308.53|305.73|0
1633051640000|2021-10-01 01:27:20|308.4|305.6|308.13|305.33|308.4|305.6|307.99|305.19|0
1633051650000|2021-10-01 01:27:30|308.26|305.46|308.13|305.33|308.26|305.46|308.06|305.26|0
1633051660000|2021-10-01 01:27:40|308.06|305.26|308.53|305.73|308.53|305.73|308.06|305.26|0
1633051670000|2021-10-01 01:27:50|308.26|305.46|308.67|305.87|308.67|305.87|308.26|305.46|0
1633051680000|2021-10-01 01:28:00|308.8|306|309.07|306.27|309.07|306.27|308.8|306|0
1633051690000|2021-10-01 01:28:10|308.94|306.14|308.94|306.14|309.07|306.27|308.94|306.14|0
1633051700000|2021-10-01 01:28:20|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1633051710000|2021-10-01 01:28:30|309.34|306.54|309.34|306.54|309.34|306.54|309.21|306.41|0
1633051720000|2021-10-01 01:28:40|309.48|306.68|309.34|306.54|309.48|306.68|309.34|306.54|0
1633051730000|2021-10-01 01:28:50|309.21|306.41|309.75|306.95|309.75|306.95|309.21|306.41|0
1633051740000|2021-10-01 01:29:00|309.61|306.81|309.89|307.09|309.89|307.09|309.61|306.81|0
1633051750000|2021-10-01 01:29:10|309.75|306.95|309.21|306.41|309.75|306.95|309.07|306.27|0
1633051760000|2021-10-01 01:29:20|309.07|306.27|309.21|306.41|309.21|306.41|309.07|306.27|0
1633051770000|2021-10-01 01:29:30|308.8|306|309.34|306.54|309.48|306.68|308.8|306|0
1633051780000|2021-10-01 01:29:40|309.41|306.61|308.94|306.14|309.41|306.61|308.94|306.14|0
1633051790000|2021-10-01 01:29:50|308.67|305.87|308.53|305.73|308.8|306|308.53|305.73|0
1633051800000|2021-10-01 01:30:00|308.4|305.6|308.26|305.46|308.53|305.73|308.26|305.46|0
1633051810000|2021-10-01 01:30:10|307.99|305.19|307.72|304.92|308.12|305.32|307.72|304.92|0
1633051820000|2021-10-01 01:30:20|307.58|304.78|307.85|305.05|308.12|305.32|307.58|304.78|0
1633051830000|2021-10-01 01:30:30|307.58|304.78|307.72|304.92|307.85|305.05|307.58|304.78|0
1633051840000|2021-10-01 01:30:40|307.58|304.78|307.04|304.24|307.58|304.78|307.04|304.24|0
1633051850000|2021-10-01 01:30:50|307.18|304.38|307.99|305.19|307.99|305.19|307.18|304.38|0
1633051860000|2021-10-01 01:31:00|307.72|304.92|307.72|304.92|307.72|304.92|307.58|304.78|0
1633051870000|2021-10-01 01:31:10|307.85|305.05|307.58|304.78|307.85|305.05|307.58|304.78|0
1633051880000|2021-10-01 01:31:20|307.72|304.92|307.65|304.85|307.72|304.92|307.58|304.78|0
1633051890000|2021-10-01 01:31:30|307.99|305.19|308.39|305.59|308.39|305.59|307.99|305.19|0
1633051900000|2021-10-01 01:31:40|308.53|305.73|308.8|306|308.8|306|308.53|305.73|0
1633051910000|2021-10-01 01:31:50|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1633051920000|2021-10-01 01:32:00|308.39|305.59|308.12|305.32|308.39|305.59|308.12|305.32|0
1633051930000|2021-10-01 01:32:10|308.39|305.59|307.85|305.05|308.39|305.59|307.85|305.05|0
1633051940000|2021-10-01 01:32:20|307.31|304.51|307.04|304.24|307.31|304.51|307.04|304.24|0
1633051950000|2021-10-01 01:32:30|306.97|304.17|307.18|304.38|307.18|304.38|306.77|303.97|0
1633051960000|2021-10-01 01:32:40|307.04|304.24|306.91|304.11|307.04|304.24|306.91|304.11|0
1633051970000|2021-10-01 01:32:50|308.4|305.6|308.6|305.8|308.6|305.8|308.33|305.53|0
1633051980000|2021-10-01 01:33:00|308.74|305.94|309.14|306.34|309.14|306.34|308.74|305.94|0
1633051990000|2021-10-01 01:33:10|309.01|306.21|308.74|305.94|309.01|306.21|308.74|305.94|0
1633052000000|2021-10-01 01:33:20|308.87|306.07|308.74|305.94|308.87|306.07|308.74|305.94|0
1633052010000|2021-10-01 01:33:30|308.47|305.67|309.01|306.21|309.01|306.21|308.47|305.67|0
1633052020000|2021-10-01 01:33:40|308.74|305.94|308.94|306.14|308.94|306.14|308.74|305.94|0
1633052030000|2021-10-01 01:33:50|309.01|306.21|309.01|306.21|309.01|306.21|308.87|306.07|0
1633052040000|2021-10-01 01:34:00|309.14|306.34|309.01|306.21|309.14|306.34|309.01|306.21|0
1633052050000|2021-10-01 01:34:10|309.14|306.34|308.74|305.94|309.14|306.34|308.74|305.94|0
1633052060000|2021-10-01 01:34:20|308.6|305.8|308.47|305.67|308.67|305.87|308.2|305.4|0
1633052070000|2021-10-01 01:34:30|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1633052080000|2021-10-01 01:34:40|308.47|305.67|308.33|305.53|308.47|305.67|308.33|305.53|0
1633052090000|2021-10-01 01:34:50|308.2|305.4|308.47|305.67|308.47|305.67|308.2|305.4|0
1633052100000|2021-10-01 01:35:00|308.6|305.8|308.6|305.8|308.74|305.94|308.6|305.8|0
1633052110000|2021-10-01 01:35:10|308.47|305.67|308.33|305.53|308.47|305.67|308.33|305.53|0
1633052120000|2021-10-01 01:35:20|307.66|304.86|307.66|304.86|307.79|304.99|307.32|304.52|0
1633052130000|2021-10-01 01:35:30|308.95|306.15|310.37|307.57|310.37|307.57|308.95|306.15|0
1633052140000|2021-10-01 01:35:40|310.24|307.44|310.1|307.3|310.37|307.57|310.1|307.3|0
1633052150000|2021-10-01 01:35:50|309.7|306.9|309.97|307.17|309.97|307.17|309.56|306.76|0
1633052160000|2021-10-01 01:36:00|309.7|306.9|309.7|306.9|309.97|307.17|309.43|306.63|0
1633052170000|2021-10-01 01:36:10|309.83|307.03|310.1|307.3|310.1|307.3|309.83|307.03|0
1633052180000|2021-10-01 01:36:20|310.37|307.57|310.24|307.44|310.37|307.57|310.24|307.44|0
1633052190000|2021-10-01 01:36:30|310.17|307.37|310.51|307.71|310.51|307.71|310.17|307.37|0
1633052200000|2021-10-01 01:36:40|310.44|307.64|310.3|307.5|310.44|307.64|310.3|307.5|0
1633052210000|2021-10-01 01:36:50|310.17|307.37|310.1|307.3|310.24|307.44|310.1|307.3|0
1633052220000|2021-10-01 01:37:00|310.03|307.23|309.83|307.03|310.03|307.23|309.83|307.03|0
1633052230000|2021-10-01 01:37:10|309.56|306.76|309.56|306.76|309.56|306.76|309.56|306.76|0
1633052240000|2021-10-01 01:37:20|309.43|306.63|309.83|307.03|309.83|307.03|309.43|306.63|0
1633052250000|2021-10-01 01:37:30|309.7|306.9|309.63|306.83|309.83|307.03|309.63|306.83|0
1633052260000|2021-10-01 01:37:40|309.83|307.03|309.56|306.76|309.83|307.03|309.56|306.76|0
1633052270000|2021-10-01 01:37:50|309.43|306.63|309.56|306.76|309.56|306.76|309.43|306.63|0
1633052280000|2021-10-01 01:38:00|309.43|306.63|309.7|306.9|309.7|306.9|309.43|306.63|0
1633052290000|2021-10-01 01:38:10|309.56|306.76|309.29|306.49|309.56|306.76|309.29|306.49|0
1633052300000|2021-10-01 01:38:20|309.43|306.63|309.16|306.36|309.43|306.63|309.03|306.23|0
1633052310000|2021-10-01 01:38:30|308.89|306.09|308.89|306.09|308.89|306.09|308.76|305.96|0
1633052320000|2021-10-01 01:38:40|308.82|306.02|308.08|305.28|308.82|306.02|308.08|305.28|0
1633052330000|2021-10-01 01:38:50|308.22|305.42|308.08|305.28|308.22|305.42|307.82|305.02|0
1633052340000|2021-10-01 01:39:00|308.49|305.69|308.62|305.82|308.62|305.82|308.49|305.69|0
1633052350000|2021-10-01 01:39:10|308.49|305.69|308.49|305.69|308.62|305.82|308.49|305.69|0
1633052360000|2021-10-01 01:39:20|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1633052370000|2021-10-01 01:39:30|308.89|306.09|308.89|306.09|309.02|306.22|308.89|306.09|0
1633052380000|2021-10-01 01:39:40|309.02|306.22|310.1|307.3|310.1|307.3|309.02|306.22|0
1633052390000|2021-10-01 01:39:50|310.24|307.44|310.37|307.57|310.78|307.98|310.24|307.44|0
1633052400000|2021-10-01 01:40:00|309.83|307.03|309.56|306.76|309.97|307.17|309.56|306.76|0
1633052410000|2021-10-01 01:40:10|309.97|307.17|310.1|307.3|310.24|307.44|309.97|307.17|0
1633052420000|2021-10-01 01:40:20|310.24|307.44|310.37|307.57|310.64|307.84|310.24|307.44|0
1633052430000|2021-10-01 01:40:30|310.24|307.44|310.1|307.3|310.3|307.5|310.1|307.3|0
1633052440000|2021-10-01 01:40:40|309.83|307.03|309.7|306.9|309.83|307.03|309.7|306.9|0
1633052450000|2021-10-01 01:40:50|309.83|307.03|309.97|307.17|309.97|307.17|309.83|307.03|0
1633052460000|2021-10-01 01:41:00|309.56|306.76|308.89|306.09|309.56|306.76|308.89|306.09|0
1633052470000|2021-10-01 01:41:10|308.49|305.69|308.75|305.95|308.75|305.95|308.49|305.69|0
1633052480000|2021-10-01 01:41:20|308.89|306.09|309.02|306.22|309.02|306.22|308.75|305.95|0
1633052490000|2021-10-01 01:41:30|308.95|306.15|309.16|306.36|309.16|306.36|308.95|306.15|0
1633052500000|2021-10-01 01:41:40|309.02|306.22|309.16|306.36|309.16|306.36|309.02|306.22|0
1633052510000|2021-10-01 01:41:50|309.02|306.22|309.22|306.42|309.22|306.42|309.02|306.22|0
1633052520000|2021-10-01 01:42:00|309.16|306.36|309.29|306.49|309.29|306.49|309.16|306.36|0
1633052530000|2021-10-01 01:42:10|309.43|306.63|309.29|306.49|309.43|306.63|309.29|306.49|0
1633052540000|2021-10-01 01:42:20|309.36|306.56|309.29|306.49|309.36|306.56|309.29|306.49|0
1633052550000|2021-10-01 01:42:30|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1633052560000|2021-10-01 01:42:40|309.29|306.49|308.89|306.09|309.29|306.49|308.89|306.09|0
1633052570000|2021-10-01 01:42:50|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1633052580000|2021-10-01 01:43:00|309.29|306.49|309.56|306.76|309.56|306.76|309.29|306.49|0
1633052590000|2021-10-01 01:43:10|309.7|306.9|310.24|307.44|310.24|307.44|309.7|306.9|0
1633052600000|2021-10-01 01:43:20|310.1|307.3|310.77|307.97|310.77|307.97|310.1|307.3|0
1633052610000|2021-10-01 01:43:30|310.64|307.84|309.48|306.68|310.64|307.84|309.21|306.41|0
1633052620000|2021-10-01 01:43:40|309.35|306.55|309.35|306.55|309.35|306.55|309.35|306.55|0
1633052630000|2021-10-01 01:43:50|309.89|307.09|309.62|306.82|309.89|307.09|309.62|306.82|0
1633052640000|2021-10-01 01:44:00|309.48|306.68|309.89|307.09|309.89|307.09|309.48|306.68|0
1633052650000|2021-10-01 01:44:10|309.75|306.95|310.16|307.36|310.16|307.36|309.75|306.95|0
1633052660000|2021-10-01 01:44:20|310.02|307.22|310.16|307.36|310.16|307.36|310.02|307.22|0
1633052670000|2021-10-01 01:44:30|310.56|307.76|310.7|307.9|310.83|308.03|310.56|307.76|0
1633052680000|2021-10-01 01:44:40|310.76|307.96|310.97|308.17|311.11|308.31|310.76|307.96|0
1633052690000|2021-10-01 01:44:50|310.9|308.1|310.97|308.17|310.97|308.17|310.7|307.9|0
1633052700000|2021-10-01 01:45:00|310.83|308.03|310.97|308.17|311.11|308.31|310.83|308.03|0
1633052720000|2021-10-01 01:45:20|310.83|308.03|310.7|307.9|310.83|308.03|310.56|307.76|0
1633052730000|2021-10-01 01:45:30|310.56|307.76|310.43|307.63|310.56|307.76|310.29|307.49|0
1633052740000|2021-10-01 01:45:40|310.29|307.49|309.89|307.09|310.29|307.49|309.89|307.09|0
1633052750000|2021-10-01 01:45:50|310.02|307.22|310.02|307.22|310.02|307.22|309.89|307.09|0
1633052760000|2021-10-01 01:46:00|310.16|307.36|310.56|307.76|310.56|307.76|310.16|307.36|0
1633052770000|2021-10-01 01:46:10|310.43|307.63|310.43|307.63|310.56|307.76|310.36|307.56|0
1633052780000|2021-10-01 01:46:20|310.56|307.76|310.29|307.49|310.56|307.76|310.29|307.49|0
1633052790000|2021-10-01 01:46:30|310.43|307.63|310.56|307.76|310.56|307.76|310.43|307.63|0
1633052800000|2021-10-01 01:46:40|310.7|307.9|310.43|307.63|310.7|307.9|310.43|307.63|0
1633052810000|2021-10-01 01:46:50|310.56|307.76|310.16|307.36|310.56|307.76|310.16|307.36|0
1633052820000|2021-10-01 01:47:00|310.02|307.22|310.16|307.36|310.29|307.49|310.02|307.22|0
1633052840000|2021-10-01 01:47:20|310.43|307.63|310.49|307.69|310.56|307.76|310.43|307.63|0
1633052850000|2021-10-01 01:47:30|310.56|307.76|310.16|307.36|310.56|307.76|310.16|307.36|0
1633052860000|2021-10-01 01:47:40|310.02|307.22|310.43|307.63|310.43|307.63|310.02|307.22|0
1633052870000|2021-10-01 01:47:50|310.29|307.49|310.16|307.36|310.29|307.49|310.16|307.36|0
1633052880000|2021-10-01 01:48:00|310.29|307.49|310.16|307.36|310.36|307.56|310.16|307.36|0
1633052890000|2021-10-01 01:48:10|310.29|307.49|310.56|307.76|310.56|307.76|310.29|307.49|0
1633052900000|2021-10-01 01:48:20|310.43|307.63|310.29|307.49|310.43|307.63|310.29|307.49|0
1633052920000|2021-10-01 01:48:40|310.16|307.36|310.16|307.36|310.16|307.36|310.02|307.22|0
1633052930000|2021-10-01 01:48:50|310.02|307.22|310.02|307.22|310.02|307.22|310.02|307.22|0
1633052940000|2021-10-01 01:49:00|309.89|307.09|309.75|306.95|309.95|307.15|309.75|306.95|0
1633052950000|2021-10-01 01:49:10|309.89|307.09|309.62|306.82|309.89|307.09|309.62|306.82|0
1633052960000|2021-10-01 01:49:20|309.35|306.55|308.87|306.07|309.35|306.55|308.87|306.07|0
1633052970000|2021-10-01 01:49:30|308.94|306.14|308.94|306.14|309.08|306.28|308.94|306.14|0
1633052980000|2021-10-01 01:49:40|309.08|306.28|309.35|306.55|309.35|306.55|309.08|306.28|0
1633052990000|2021-10-01 01:49:50|309.48|306.68|309.21|306.41|309.48|306.68|309.21|306.41|0
1633053000000|2021-10-01 01:50:00|309.35|306.55|309.08|306.28|309.35|306.55|309.08|306.28|0
1633053010000|2021-10-01 01:50:10|308.94|306.14|309.01|306.21|309.01|306.21|308.81|306.01|0
1633053020000|2021-10-01 01:50:20|308.94|306.14|308.81|306.01|308.94|306.14|308.81|306.01|0
1633053030000|2021-10-01 01:50:30|308.54|305.74|308.54|305.74|308.54|305.74|308.47|305.67|0
1633053040000|2021-10-01 01:50:40|308.4|305.6|308.27|305.47|308.4|305.6|308.27|305.47|0
1633053050000|2021-10-01 01:50:50|308.4|305.6|308.27|305.47|308.54|305.74|308.27|305.47|0
1633053060000|2021-10-01 01:51:00|308.54|305.74|308.54|305.74|308.54|305.74|308.54|305.74|0
1633053070000|2021-10-01 01:51:10|308.67|305.87|308.94|306.14|308.94|306.14|308.67|305.87|0
1633053080000|2021-10-01 01:51:20|308.81|306.01|308.94|306.14|308.94|306.14|308.81|306.01|0
1633053090000|2021-10-01 01:51:30|308.81|306.01|308.81|306.01|308.81|306.01|308.81|306.01|0
1633053100000|2021-10-01 01:51:40|308.54|305.74|308.81|306.01|308.81|306.01|308.54|305.74|0
1633053110000|2021-10-01 01:51:50|308.94|306.14|309.75|306.95|309.75|306.95|308.94|306.14|0
1633053120000|2021-10-01 01:52:00|309.62|306.82|309.75|306.95|310.02|307.22|309.62|306.82|0
1633053130000|2021-10-01 01:52:10|309.62|306.82|309.35|306.55|309.62|306.82|309.35|306.55|0
1633053140000|2021-10-01 01:52:20|309.62|306.82|309.48|306.68|309.62|306.82|309.48|306.68|0
1633053150000|2021-10-01 01:52:30|309.35|306.55|308.67|305.87|309.35|306.55|308.67|305.87|0
1633053160000|2021-10-01 01:52:40|308.54|305.74|308.67|305.87|308.67|305.87|308.54|305.74|0
1633053170000|2021-10-01 01:52:50|308.54|305.74|308.67|305.87|308.67|305.87|308.54|305.74|0
1633053180000|2021-10-01 01:53:00|308.94|306.14|308.87|306.07|308.94|306.14|308.87|306.07|0
1633053190000|2021-10-01 01:53:10|308.81|306.01|308.94|306.14|308.94|306.14|308.81|306.01|0
1633053200000|2021-10-01 01:53:20|308.81|306.01|309.01|306.21|309.01|306.21|308.81|306.01|0
1633053210000|2021-10-01 01:53:30|309.08|306.28|309.21|306.41|309.35|306.55|309.08|306.28|0
1633053220000|2021-10-01 01:53:40|309.35|306.55|309.54|306.74|309.54|306.74|309.35|306.55|0
1633053230000|2021-10-01 01:53:50|309.62|306.82|309.81|307.01|309.81|307.01|309.62|306.82|0
1633053240000|2021-10-01 01:54:00|309.89|307.09|309.89|307.09|310.02|307.22|309.89|307.09|0
1633053250000|2021-10-01 01:54:10|309.75|306.95|310.16|307.36|310.16|307.36|309.75|306.95|0
1633053260000|2021-10-01 01:54:20|309.61|306.81|309.75|306.95|309.75|306.95|309.48|306.68|0
1633053270000|2021-10-01 01:54:30|309.61|306.81|309.54|306.74|309.61|306.81|309.48|306.68|0
1633053280000|2021-10-01 01:54:40|309.48|306.68|309.61|306.81|309.75|306.95|309.48|306.68|0
1633053290000|2021-10-01 01:54:50|309.75|306.95|309.61|306.81|309.88|307.08|309.61|306.81|0
1633053300000|2021-10-01 01:55:00|309.48|306.68|309.34|306.54|309.61|306.81|309.34|306.54|0
1633053310000|2021-10-01 01:55:10|309.48|306.68|309.34|306.54|309.48|306.68|309.34|306.54|0
1633053320000|2021-10-01 01:55:20|309.48|306.68|309.34|306.54|309.48|306.68|309.21|306.41|0
1633053330000|2021-10-01 01:55:30|309.41|306.61|309.61|306.81|309.61|306.81|309.34|306.54|0
1633053340000|2021-10-01 01:55:40|309.48|306.68|309.48|306.68|309.61|306.81|309.48|306.68|0
1633053350000|2021-10-01 01:55:50|309.61|306.81|310.15|307.35|310.15|307.35|309.61|306.81|0
1633053360000|2021-10-01 01:56:00|310.29|307.49|310.02|307.22|310.29|307.49|310.02|307.22|0
1633053370000|2021-10-01 01:56:10|310.15|307.35|310.42|307.62|310.42|307.62|310.15|307.35|0
1633053380000|2021-10-01 01:56:20|310.49|307.69|310.49|307.69|310.49|307.69|310.49|307.69|0
1633053390000|2021-10-01 01:56:30|310.42|307.62|310.02|307.22|310.42|307.62|310.02|307.22|0
1633053400000|2021-10-01 01:56:40|310.29|307.49|310.42|307.62|310.42|307.62|310.29|307.49|0
1633053410000|2021-10-01 01:56:50|310.56|307.76|310.56|307.76|310.56|307.76|310.29|307.49|0
1633053420000|2021-10-01 01:57:00|310.29|307.49|310.42|307.62|310.56|307.76|310.29|307.49|0
1633053430000|2021-10-01 01:57:10|310.56|307.76|310.42|307.62|310.62|307.82|310.42|307.62|0
1633053440000|2021-10-01 01:57:20|310.29|307.49|310.42|307.62|310.42|307.62|310.29|307.49|0
1633053450000|2021-10-01 01:57:30|310.56|307.76|310.29|307.49|310.56|307.76|310.29|307.49|0
1633053460000|2021-10-01 01:57:40|310.15|307.35|310.15|307.35|310.15|307.35|310.02|307.22|0
1633053470000|2021-10-01 01:57:50|310.22|307.42|310.15|307.35|310.42|307.62|310.15|307.35|0
1633053480000|2021-10-01 01:58:00|310.02|307.22|309.75|306.95|310.15|307.35|309.75|306.95|0
1633053490000|2021-10-01 01:58:10|309.88|307.08|309.88|307.08|309.88|307.08|309.75|306.95|0
1633053500000|2021-10-01 01:58:20|309.75|306.95|309.48|306.68|309.75|306.95|309.48|306.68|0
1633053510000|2021-10-01 01:58:30|309.34|306.54|307.86|305.06|309.34|306.54|307.86|305.06|0
1633053520000|2021-10-01 01:58:40|308.27|305.47|307.46|304.66|308.27|305.47|307.46|304.66|0
1633053530000|2021-10-01 01:58:50|307.73|304.93|307.32|304.52|307.73|304.93|307.25|304.45|0
1633053540000|2021-10-01 01:59:00|307.46|304.66|307.86|305.06|307.86|305.06|307.46|304.66|0
1633053550000|2021-10-01 01:59:10|307.93|305.13|308.26|305.46|308.26|305.46|307.93|305.13|0
1633053560000|2021-10-01 01:59:20|308.19|305.39|308.4|305.6|308.4|305.6|308.19|305.39|0
1633053570000|2021-10-01 01:59:30|308.26|305.46|308.46|305.66|308.53|305.73|308.26|305.46|0
1633053580000|2021-10-01 01:59:40|308.53|305.73|308.67|305.87|308.67|305.87|308.53|305.73|0
1633053590000|2021-10-01 01:59:50|308.8|306|308.53|305.73|308.8|306|308.4|305.6|0
1633053600000|2021-10-01 02:00:00|308.67|305.87|308.53|305.73|308.67|305.87|308.53|305.73|0
1633053610000|2021-10-01 02:00:10|308.26|305.46|308.13|305.33|308.26|305.46|308.13|305.33|0
1633053620000|2021-10-01 02:00:20|308.26|305.46|308.19|305.39|308.26|305.46|308.19|305.39|0
1633053630000|2021-10-01 02:00:30|308.26|305.46|308.26|305.46|308.33|305.53|308.26|305.46|0
1633053640000|2021-10-01 02:00:40|308.13|305.33|308.4|305.6|308.4|305.6|308.13|305.33|0
1633053650000|2021-10-01 02:00:50|308.26|305.46|307.99|305.19|308.26|305.46|307.99|305.19|0
1633053660000|2021-10-01 02:01:00|308.13|305.33|307.86|305.06|308.13|305.33|307.86|305.06|0
1633053670000|2021-10-01 02:01:10|308.13|305.33|308.26|305.46|308.26|305.46|308.13|305.33|0
1633053680000|2021-10-01 02:01:20|308.4|305.6|308.8|306|308.8|306|308.4|305.6|0
1633053690000|2021-10-01 02:01:30|308.67|305.87|309.34|306.54|309.34|306.54|308.67|305.87|0
1633053700000|2021-10-01 02:01:40|309.07|306.27|309.07|306.27|309.34|306.54|309.07|306.27|0
1633053710000|2021-10-01 02:01:50|308.94|306.14|308.8|306|308.94|306.14|308.8|306|0
1633053720000|2021-10-01 02:02:00|309.07|306.27|308.94|306.14|309.48|306.68|308.94|306.14|0
1633053730000|2021-10-01 02:02:10|309.07|306.27|309.21|306.41|309.21|306.41|309|306.2|0
1633053740000|2021-10-01 02:02:20|309.14|306.34|309.14|306.34|309.14|306.34|308.94|306.14|0
1633053750000|2021-10-01 02:02:30|308.94|306.14|308.8|306|309|306.2|308.8|306|0
1633053760000|2021-10-01 02:02:40|308.73|305.93|309.21|306.41|309.21|306.41|308.73|305.93|0
1633053770000|2021-10-01 02:02:50|309.07|306.27|309.07|306.27|309.07|306.27|308.94|306.14|0
1633053780000|2021-10-01 02:03:00|309.34|306.54|309.14|306.34|309.34|306.54|309.14|306.34|0
1633053790000|2021-10-01 02:03:10|309.07|306.27|309.21|306.41|309.21|306.41|308.94|306.14|0
1633053800000|2021-10-01 02:03:20|309.34|306.54|309.41|306.61|309.41|306.61|309.34|306.54|0
1633053810000|2021-10-01 02:03:30|309.48|306.68|309.07|306.27|309.48|306.68|309.07|306.27|0
1633053820000|2021-10-01 02:03:40|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1633053830000|2021-10-01 02:03:50|309.07|306.27|309.07|306.27|309.21|306.41|309.07|306.27|0
1633053840000|2021-10-01 02:04:00|308.6|305.8|308.6|305.8|308.6|305.8|308.6|305.8|0
1633053850000|2021-10-01 02:04:10|308.53|305.73|309.21|306.41|309.21|306.41|308.53|305.73|0
1633053860000|2021-10-01 02:04:20|309.34|306.54|309.21|306.41|309.34|306.54|309.07|306.27|0
1633053870000|2021-10-01 02:04:30|309.07|306.27|309.21|306.41|309.21|306.41|308.94|306.14|0
1633053880000|2021-10-01 02:04:40|309.07|306.27|309.21|306.41|309.21|306.41|309.07|306.27|0
1633053890000|2021-10-01 02:04:50|309.07|306.27|309.21|306.41|309.21|306.41|309.07|306.27|0
1633053900000|2021-10-01 02:05:00|309.07|306.27|309.07|306.27|309.34|306.54|309.07|306.27|0
1633053910000|2021-10-01 02:05:10|309|306.2|308.67|305.87|309|306.2|308.67|305.87|0
1633053920000|2021-10-01 02:05:20|308.53|305.73|308.67|305.87|308.67|305.87|308.53|305.73|0
1633053930000|2021-10-01 02:05:30|308.6|305.8|308.4|305.6|308.6|305.8|308.4|305.6|0
1633053940000|2021-10-01 02:05:40|308.26|305.46|308.53|305.73|308.53|305.73|308.26|305.46|0
1633053950000|2021-10-01 02:05:50|308.6|305.8|308.67|305.87|308.67|305.87|308.6|305.8|0
1633053960000|2021-10-01 02:06:00|308.8|306|308.67|305.87|308.8|306|308.67|305.87|0
1633053970000|2021-10-01 02:06:10|308.53|305.73|308.4|305.6|308.53|305.73|308.4|305.6|0
1633053980000|2021-10-01 02:06:20|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1633053990000|2021-10-01 02:06:30|308.67|305.87|308.8|306|308.8|306|308.67|305.87|0
1633054000000|2021-10-01 02:06:40|308.67|305.87|308.4|305.6|308.67|305.87|308.4|305.6|0
1633054010000|2021-10-01 02:06:50|308.26|305.46|308.13|305.33|308.26|305.46|308.13|305.33|0
1633054020000|2021-10-01 02:07:00|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1633054030000|2021-10-01 02:07:10|308.13|305.33|308.4|305.6|308.4|305.6|307.99|305.19|0
1633054040000|2021-10-01 02:07:20|308.26|305.46|308.33|305.53|308.4|305.6|308.26|305.46|0
1633054050000|2021-10-01 02:07:30|308.26|305.46|308.26|305.46|308.53|305.73|308.26|305.46|0
1633054060000|2021-10-01 02:07:40|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1633054070000|2021-10-01 02:07:50|308.53|305.73|308.67|305.87|308.67|305.87|308.53|305.73|0
1633054080000|2021-10-01 02:08:00|308.8|306|308.93|306.13|308.93|306.13|308.8|306|0
1633054090000|2021-10-01 02:08:10|309.07|306.27|309.07|306.27|309.13|306.33|309.07|306.27|0
1633054100000|2021-10-01 02:08:20|309.13|306.33|309.27|306.47|309.34|306.54|309.13|306.33|0
1633054110000|2021-10-01 02:08:30|309.34|306.54|309.47|306.67|309.47|306.67|309.2|306.4|0
1633054120000|2021-10-01 02:08:40|309.74|306.94|309.34|306.54|309.74|306.94|309.34|306.54|0
1633054130000|2021-10-01 02:08:50|309.47|306.67|309.47|306.67|309.54|306.74|309.47|306.67|0
1633054140000|2021-10-01 02:09:00|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1633054150000|2021-10-01 02:09:10|309.2|306.4|309.2|306.4|309.27|306.47|309.2|306.4|0
1633054160000|2021-10-01 02:09:20|309.07|306.27|309.2|306.4|309.2|306.4|309.07|306.27|0
1633054170000|2021-10-01 02:09:30|309.13|306.33|309.07|306.27|309.13|306.33|309.07|306.27|0
1633054180000|2021-10-01 02:09:40|309|306.2|308.93|306.13|309|306.2|308.93|306.13|0
1633054190000|2021-10-01 02:09:50|308.8|306|308.8|306|308.8|306|308.8|306|0
1633054200000|2021-10-01 02:10:00|308.93|306.13|308.86|306.06|308.93|306.13|308.8|306|0
1633054210000|2021-10-01 02:10:10|308.8|306|308.93|306.13|309|306.2|308.8|306|0
1633054220000|2021-10-01 02:10:20|308.8|306|308.4|305.6|308.8|306|308.4|305.6|0
1633054230000|2021-10-01 02:10:30|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1633054240000|2021-10-01 02:10:40|308.66|305.86|308.8|306|308.8|306|308.66|305.86|0
1633054250000|2021-10-01 02:10:50|308.93|306.13|308.8|306|308.93|306.13|308.8|306|0
1633054260000|2021-10-01 02:11:00|308.66|305.86|308.93|306.13|308.93|306.13|308.66|305.86|0
1633054270000|2021-10-01 02:11:10|308.86|306.06|308.86|306.06|308.93|306.13|308.86|306.06|0
1633054280000|2021-10-01 02:11:20|308.93|306.13|309.34|306.54|309.34|306.54|308.93|306.13|0
1633054290000|2021-10-01 02:11:30|309.2|306.4|309.13|306.33|309.2|306.4|309.07|306.27|0
1633054300000|2021-10-01 02:11:40|308.93|306.13|308.93|306.13|309.07|306.27|308.93|306.13|0
1633054310000|2021-10-01 02:11:50|309.07|306.27|308.8|306|309.07|306.27|308.8|306|0
1633054320000|2021-10-01 02:12:00|308.39|305.59|308.53|305.73|308.53|305.73|308.39|305.59|0
1633054330000|2021-10-01 02:12:10|308.39|305.59|308.53|305.73|308.53|305.73|308.39|305.59|0
1633054340000|2021-10-01 02:12:20|308.66|305.86|308.53|305.73|308.66|305.86|308.53|305.73|0
1633054350000|2021-10-01 02:12:30|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1633054360000|2021-10-01 02:12:40|308.53|305.73|308.39|305.59|308.53|305.73|308.39|305.59|0
1633054370000|2021-10-01 02:12:50|308.53|305.73|308.59|305.79|308.66|305.86|308.53|305.73|0
1633054380000|2021-10-01 02:13:00|308.53|305.73|308.8|306|308.8|306|308.53|305.73|0
1633054390000|2021-10-01 02:13:10|308.93|306.13|308.8|306|308.93|306.13|308.66|305.86|0
1633054400000|2021-10-01 02:13:20|308.66|305.86|308.66|305.86|308.8|306|308.66|305.86|0
1633054410000|2021-10-01 02:13:30|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1633054420000|2021-10-01 02:13:40|308.39|305.59|308.39|305.59|308.53|305.73|308.39|305.59|0
1633054430000|2021-10-01 02:13:50|308.26|305.46|308.26|305.46|308.32|305.52|308.26|305.46|0
1633054440000|2021-10-01 02:14:00|308.39|305.59|308.53|305.73|308.53|305.73|308.39|305.59|0
1633054450000|2021-10-01 02:14:10|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1633054460000|2021-10-01 02:14:20|308.93|306.13|309.74|306.94|309.74|306.94|308.93|306.13|0
1633054470000|2021-10-01 02:14:30|309.88|307.08|309.61|306.81|309.88|307.08|309.61|306.81|0
1633054480000|2021-10-01 02:14:40|309.47|306.67|309.2|306.4|309.47|306.67|309.2|306.4|0
1633054490000|2021-10-01 02:14:50|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1633054500000|2021-10-01 02:15:00|309.2|306.4|308.66|305.86|309.27|306.47|308.66|305.86|0
1633054510000|2021-10-01 02:15:10|308.53|305.73|308.66|305.86|308.66|305.86|308.53|305.73|0
1633054520000|2021-10-01 02:15:20|308.93|306.13|308.93|306.13|309.07|306.27|308.93|306.13|0
1633054530000|2021-10-01 02:15:30|309.2|306.4|308.86|306.06|309.2|306.4|308.86|306.06|0
1633054540000|2021-10-01 02:15:40|308.8|306|308.8|306|308.8|306|308.8|306|0
1633054550000|2021-10-01 02:15:50|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1633054560000|2021-10-01 02:16:00|308.53|305.73|308.39|305.59|308.53|305.73|308.39|305.59|0
1633054570000|2021-10-01 02:16:10|308.53|305.73|308.39|305.59|308.53|305.73|308.39|305.59|0
1633054580000|2021-10-01 02:16:20|308.53|305.73|308.66|305.86|308.66|305.86|308.39|305.59|0
1633054590000|2021-10-01 02:16:30|308.53|305.73|308.93|306.13|308.93|306.13|308.53|305.73|0
1633054600000|2021-10-01 02:16:40|308.8|306|308.66|305.86|308.8|306|308.66|305.86|0
1633054610000|2021-10-01 02:16:50|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1633054620000|2021-10-01 02:17:00|308.46|305.66|308.53|305.73|308.53|305.73|308.39|305.59|0
1633054630000|2021-10-01 02:17:10|308.39|305.59|308.66|305.86|308.66|305.86|308.39|305.59|0
1633054640000|2021-10-01 02:17:20|308.53|305.73|308.8|306|308.8|306|308.53|305.73|0
1633054650000|2021-10-01 02:17:30|308.93|306.13|308.8|306|309.07|306.27|308.8|306|0
1633054660000|2021-10-01 02:17:40|308.66|305.86|308.39|305.59|308.66|305.86|308.39|305.59|0
1633054670000|2021-10-01 02:17:50|308.46|305.66|308.32|305.52|308.46|305.66|308.32|305.52|0
1633054680000|2021-10-01 02:18:00|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1633054710000|2021-10-01 02:18:30|308.12|305.32|308.39|305.59|308.39|305.59|308.12|305.32|0
1633054730000|2021-10-01 02:18:50|308.26|305.46|308.32|305.52|308.39|305.59|308.26|305.46|0
1633054740000|2021-10-01 02:19:00|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1633054750000|2021-10-01 02:19:10|308.26|305.46|307.99|305.19|308.26|305.46|307.99|305.19|0
1633054760000|2021-10-01 02:19:20|308.12|305.32|308.26|305.46|308.26|305.46|308.12|305.32|0
1633054770000|2021-10-01 02:19:30|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1633054780000|2021-10-01 02:19:40|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1633054790000|2021-10-01 02:19:50|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1633054800000|2021-10-01 02:20:00|308.32|305.52|308.53|305.73|308.53|305.73|308.32|305.52|0
1633054810000|2021-10-01 02:20:10|308.8|306|308.66|305.86|308.8|306|308.66|305.86|0
1633054820000|2021-10-01 02:20:20|308.8|306|308.8|306|308.8|306|308.8|306|0
1633054830000|2021-10-01 02:20:30|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1633054850000|2021-10-01 02:20:50|308.53|305.73|308.66|305.86|308.66|305.86|308.53|305.73|0
1633054860000|2021-10-01 02:21:00|308.59|305.79|308.66|305.86|308.66|305.86|308.53|305.73|0
1633054870000|2021-10-01 02:21:10|308.59|305.79|308.79|305.99|308.79|305.99|308.53|305.73|0
1633054880000|2021-10-01 02:21:20|308.72|305.92|308.79|305.99|308.79|305.99|308.66|305.86|0
1633054890000|2021-10-01 02:21:30|308.53|305.73|308.93|306.13|309.06|306.26|308.53|305.73|0
1633054900000|2021-10-01 02:21:40|308.79|305.99|308.66|305.86|308.93|306.13|308.66|305.86|0
1633054910000|2021-10-01 02:21:50|308.53|305.73|308.66|305.86|308.66|305.86|308.53|305.73|0
1633054920000|2021-10-01 02:22:00|308.53|305.73|308.45|305.65|308.53|305.73|308.45|305.65|0
1633054930000|2021-10-01 02:22:10|308.52|305.72|308.66|305.86|308.79|305.99|308.52|305.72|0
1633054940000|2021-10-01 02:22:20|308.79|305.99|308.66|305.86|308.79|305.99|308.66|305.86|0
1633054970000|2021-10-01 02:22:50|308.72|305.92|308.66|305.86|308.79|305.99|308.66|305.86|0
1633054980000|2021-10-01 02:23:00|308.79|305.99|308.93|306.13|308.93|306.13|308.79|305.99|0
1633054990000|2021-10-01 02:23:10|308.79|305.99|308.93|306.13|308.93|306.13|308.79|305.99|0
1633055000000|2021-10-01 02:23:20|308.79|305.99|308.93|306.13|308.93|306.13|308.79|305.99|0
1633055010000|2021-10-01 02:23:30|308.86|306.06|308.79|305.99|308.86|306.06|308.79|305.99|0
1633055020000|2021-10-01 02:23:40|308.93|306.13|308.93|306.13|308.93|306.13|308.79|305.99|0
1633055030000|2021-10-01 02:23:50|309.2|306.4|309.47|306.67|309.47|306.67|309.2|306.4|0
1633055040000|2021-10-01 02:24:00|309.2|306.4|309.06|306.26|309.2|306.4|309.06|306.26|0
1633055050000|2021-10-01 02:24:10|308.93|306.13|308.99|306.19|308.99|306.19|308.93|306.13|0
1633055060000|2021-10-01 02:24:20|309.06|306.26|309.2|306.4|309.2|306.4|309.06|306.26|0
1633055080000|2021-10-01 02:24:40|309.06|306.26|309.47|306.67|309.47|306.67|309.06|306.26|0
1633055090000|2021-10-01 02:24:50|309.33|306.53|309.33|306.53|309.4|306.6|309.33|306.53|0
1633055100000|2021-10-01 02:25:00|309.4|306.6|309.47|306.67|309.47|306.67|309.33|306.53|0
1633055110000|2021-10-01 02:25:10|309.33|306.53|309.47|306.67|309.47|306.67|309.33|306.53|0
1633055120000|2021-10-01 02:25:20|309.74|306.94|309.74|306.94|309.74|306.94|309.6|306.8|0
1633055130000|2021-10-01 02:25:30|309.6|306.8|309.87|307.07|310.01|307.21|309.6|306.8|0
1633055140000|2021-10-01 02:25:40|309.74|306.94|309.74|306.94|309.74|306.94|309.74|306.94|0
1633055150000|2021-10-01 02:25:50|309.87|307.07|309.74|306.94|309.87|307.07|309.74|306.94|0
1633055160000|2021-10-01 02:26:00|309.6|306.8|309.74|306.94|309.74|306.94|309.6|306.8|0
1633055170000|2021-10-01 02:26:10|309.8|307|309.8|307|309.8|307|309.8|307|0
1633055180000|2021-10-01 02:26:20|309.87|307.07|310.01|307.21|310.01|307.21|309.87|307.07|0
1633055190000|2021-10-01 02:26:30|309.87|307.07|309.74|306.94|309.87|307.07|309.74|306.94|0
1633055200000|2021-10-01 02:26:40|309.8|307|309.8|307|309.87|307.07|309.8|307|0
1633055210000|2021-10-01 02:26:50|309.87|307.07|309.6|306.8|309.87|307.07|309.6|306.8|0
1633055220000|2021-10-01 02:27:00|309.74|306.94|309.74|306.94|309.74|306.94|309.74|306.94|0
1633055230000|2021-10-01 02:27:10|309.6|306.8|309.74|306.94|309.74|306.94|309.6|306.8|0
1633055240000|2021-10-01 02:27:20|309.6|306.8|309.47|306.67|309.6|306.8|309.47|306.67|0
1633055250000|2021-10-01 02:27:30|309.6|306.8|309.74|306.94|309.74|306.94|309.6|306.8|0
1633055270000|2021-10-01 02:27:50|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1633055280000|2021-10-01 02:28:00|309.74|306.94|309.6|306.8|309.8|307|309.6|306.8|0
1633055290000|2021-10-01 02:28:10|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1633055300000|2021-10-01 02:28:20|309.33|306.53|309.4|306.6|309.4|306.6|309.2|306.4|0
1633055310000|2021-10-01 02:28:30|309.33|306.53|309.33|306.53|309.47|306.67|309.33|306.53|0
1633055320000|2021-10-01 02:28:40|309.4|306.6|309.47|306.67|309.47|306.67|309.4|306.6|0
1633055330000|2021-10-01 02:28:50|309.2|306.4|309.47|306.67|309.47|306.67|309.2|306.4|0
1633055340000|2021-10-01 02:29:00|309.33|306.53|309.33|306.53|309.47|306.67|309.33|306.53|0
1633055350000|2021-10-01 02:29:10|309.47|306.67|309.33|306.53|309.47|306.67|309.33|306.53|0
1633055370000|2021-10-01 02:29:30|309.47|306.67|309.6|306.8|309.74|306.94|309.47|306.67|0
1633055380000|2021-10-01 02:29:40|309.67|306.87|309.74|306.94|309.87|307.07|309.67|306.87|0
1633055390000|2021-10-01 02:29:50|309.87|307.07|309.8|307|309.87|307.07|309.74|306.94|0
1633055400000|2021-10-01 02:30:00|310.01|307.21|310.14|307.34|310.21|307.41|310.01|307.21|0
1633055410000|2021-10-01 02:30:10|309.87|307.07|310.07|307.27|310.07|307.27|309.87|307.07|0
1633055420000|2021-10-01 02:30:20|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1633055430000|2021-10-01 02:30:30|310.41|307.61|310.14|307.34|310.41|307.61|310.01|307.21|0
1633055440000|2021-10-01 02:30:40|310.28|307.48|310.28|307.48|310.28|307.48|310.21|307.41|0
1633055450000|2021-10-01 02:30:50|310.14|307.34|310.14|307.34|310.28|307.48|310.14|307.34|0
1633055460000|2021-10-01 02:31:00|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1633055470000|2021-10-01 02:31:10|310.14|307.34|309.87|307.07|310.14|307.34|309.87|307.07|0
1633055480000|2021-10-01 02:31:20|309.73|306.93|309.6|306.8|309.73|306.93|309.6|306.8|0
1633055490000|2021-10-01 02:31:30|309.73|306.93|309.46|306.66|309.73|306.93|309.46|306.66|0
1633055500000|2021-10-01 02:31:40|309.19|306.39|308.79|305.99|309.19|306.39|308.79|305.99|0
1633055510000|2021-10-01 02:31:50|308.66|305.86|308.79|305.99|308.79|305.99|308.52|305.72|0
1633055520000|2021-10-01 02:32:00|308.66|305.86|308.79|305.99|308.93|306.13|308.66|305.86|0
1633055530000|2021-10-01 02:32:10|309.06|306.26|308.93|306.13|309.06|306.26|308.93|306.13|0
1633055540000|2021-10-01 02:32:20|309.06|306.26|309.19|306.39|309.19|306.39|309.06|306.26|0
1633055550000|2021-10-01 02:32:30|309.12|306.32|308.92|306.12|309.12|306.32|308.92|306.12|0
1633055560000|2021-10-01 02:32:40|308.79|305.99|308.79|305.99|308.79|305.99|308.66|305.86|0
1633055570000|2021-10-01 02:32:50|308.52|305.72|308.66|305.86|308.66|305.86|308.52|305.72|0
1633055580000|2021-10-01 02:33:00|308.92|306.12|308.79|305.99|308.92|306.12|308.66|305.86|0
1633055590000|2021-10-01 02:33:10|308.66|305.86|309.06|306.26|309.06|306.26|308.52|305.72|0
1633055600000|2021-10-01 02:33:20|309.19|306.39|309.19|306.39|309.19|306.39|309.19|306.39|0
1633055610000|2021-10-01 02:33:30|309.06|306.26|308.99|306.19|309.06|306.26|308.92|306.12|0
1633055620000|2021-10-01 02:33:40|308.92|306.12|309.33|306.53|309.33|306.53|308.92|306.12|0
1633055630000|2021-10-01 02:33:50|309.19|306.39|309.19|306.39|309.19|306.39|309.19|306.39|0
1633055640000|2021-10-01 02:34:00|309.33|306.53|309.33|306.53|309.46|306.66|309.33|306.53|0
1633055650000|2021-10-01 02:34:10|309.26|306.46|309.46|306.66|309.46|306.66|309.26|306.46|0
1633055660000|2021-10-01 02:34:20|309.73|306.93|309.93|307.13|309.93|307.13|309.73|306.93|0
1633055670000|2021-10-01 02:34:30|310|307.2|310|307.2|310.14|307.34|310|307.2|0
1633055680000|2021-10-01 02:34:40|309.87|307.07|310|307.2|310|307.2|309.87|307.07|0
1633055690000|2021-10-01 02:34:50|309.46|306.66|309.33|306.53|309.46|306.66|309.33|306.53|0
1633055700000|2021-10-01 02:35:00|309.46|306.66|309.19|306.39|309.53|306.73|309.19|306.39|0
1633055710000|2021-10-01 02:35:10|308.92|306.12|309.06|306.26|309.06|306.26|308.92|306.12|0
1633055720000|2021-10-01 02:35:20|308.92|306.12|308.79|305.99|308.92|306.12|308.79|305.99|0
1633055730000|2021-10-01 02:35:30|308.65|305.85|308.92|306.12|308.92|306.12|308.65|305.85|0
1633055740000|2021-10-01 02:35:40|309.06|306.26|308.92|306.12|309.06|306.26|308.92|306.12|0
1633055750000|2021-10-01 02:35:50|308.79|305.99|308.92|306.12|308.92|306.12|308.79|305.99|0
1633055760000|2021-10-01 02:36:00|308.79|305.99|308.92|306.12|309.06|306.26|308.79|305.99|0
1633055770000|2021-10-01 02:36:10|308.65|305.85|308.52|305.72|308.65|305.85|308.52|305.72|0
1633055780000|2021-10-01 02:36:20|308.38|305.58|308.52|305.72|308.52|305.72|308.38|305.58|0
1633055790000|2021-10-01 02:36:30|308.38|305.58|308.31|305.51|308.38|305.58|308.25|305.45|0
1633055800000|2021-10-01 02:36:40|308.52|305.72|308.92|306.12|308.92|306.12|308.52|305.72|0
1633055810000|2021-10-01 02:36:50|309.19|306.39|309.46|306.66|309.6|306.8|309.19|306.39|0
1633055820000|2021-10-01 02:37:00|309.19|306.39|309.33|306.53|309.33|306.53|309.19|306.39|0
1633055830000|2021-10-01 02:37:10|309.46|306.66|309.73|306.93|309.73|306.93|309.33|306.53|0
1633055840000|2021-10-01 02:37:20|309.6|306.8|309.73|306.93|309.87|307.07|309.6|306.8|0
1633055850000|2021-10-01 02:37:30|309.87|307.07|309.8|307|309.87|307.07|309.73|306.93|0
1633055860000|2021-10-01 02:37:40|309.87|307.07|309.73|306.93|309.87|307.07|309.73|306.93|0
1633055870000|2021-10-01 02:37:50|309.87|307.07|309.73|306.93|310|307.2|309.73|306.93|0
1633055890000|2021-10-01 02:38:10|309.87|307.07|309.6|306.8|309.87|307.07|309.6|306.8|0
1633055900000|2021-10-01 02:38:20|309.73|306.93|309.6|306.8|309.73|306.93|309.6|306.8|0
1633055910000|2021-10-01 02:38:30|309.73|306.93|309.73|306.93|309.73|306.93|309.73|306.93|0
1633055920000|2021-10-01 02:38:40|309.87|307.07|310|307.2|310|307.2|309.73|306.93|0
1633055930000|2021-10-01 02:38:50|309.8|307|309.87|307.07|309.87|307.07|309.8|307|0
1633055940000|2021-10-01 02:39:00|309.73|306.93|309.87|307.07|309.87|307.07|309.73|306.93|0
1633055950000|2021-10-01 02:39:10|309.73|306.93|309.66|306.86|309.73|306.93|309.6|306.8|0
1633055960000|2021-10-01 02:39:20|309.6|306.8|309.66|306.86|309.66|306.86|309.6|306.8|0
1633055970000|2021-10-01 02:39:30|309.73|306.93|309.6|306.8|309.73|306.93|309.6|306.8|0
1633055980000|2021-10-01 02:39:40|309.87|307.07|309.73|306.93|309.87|307.07|309.73|306.93|0
1633055990000|2021-10-01 02:39:50|309.8|307|310|307.2|310|307.2|309.8|307|0
1633056000000|2021-10-01 02:40:00|309.87|307.07|309.87|307.07|309.87|307.07|309.73|306.93|0
1633056010000|2021-10-01 02:40:10|309.93|307.13|310|307.2|310|307.2|309.93|307.13|0
1633056020000|2021-10-01 02:40:20|309.87|307.07|309.73|306.93|309.87|307.07|309.73|306.93|0
1633056040000|2021-10-01 02:40:40|309.6|306.8|309.73|306.93|309.73|306.93|309.6|306.8|0
1633056050000|2021-10-01 02:40:50|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1633056060000|2021-10-01 02:41:00|309.73|306.93|309.6|306.8|309.87|307.07|309.6|306.8|0
1633056070000|2021-10-01 02:41:10|309.73|306.93|309.6|306.8|309.73|306.93|309.6|306.8|0
1633056080000|2021-10-01 02:41:20|309.66|306.86|309.6|306.8|309.73|306.93|309.6|306.8|0
1633056090000|2021-10-01 02:41:30|309.66|306.86|309.73|306.93|309.73|306.93|309.66|306.86|0
1633056100000|2021-10-01 02:41:40|309.6|306.8|309.87|307.07|309.87|307.07|309.6|306.8|0
1633056110000|2021-10-01 02:41:50|310|307.2|310|307.2|310|307.2|310|307.2|0
1633056120000|2021-10-01 02:42:00|310.14|307.34|310.14|307.34|310.14|307.34|310.14|307.34|0
1633056130000|2021-10-01 02:42:10|310|307.2|310|307.2|310|307.2|309.8|307|0
1633056150000|2021-10-01 02:42:30|310.14|307.34|310.14|307.34|310.27|307.47|310.14|307.34|0
1633056160000|2021-10-01 02:42:40|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1633056170000|2021-10-01 02:42:50|309.87|307.07|310|307.2|310.14|307.34|309.87|307.07|0
1633056180000|2021-10-01 02:43:00|310.14|307.34|310.41|307.61|310.41|307.61|310.14|307.34|0
1633056190000|2021-10-01 02:43:10|310.27|307.47|310.27|307.47|310.27|307.47|310.2|307.4|0
1633056210000|2021-10-01 02:43:30|310.41|307.61|310.14|307.34|310.41|307.61|310.14|307.34|0
1633056220000|2021-10-01 02:43:40|310.2|307.4|310.41|307.61|310.41|307.61|310.2|307.4|0
1633056230000|2021-10-01 02:43:50|310.54|307.74|310.27|307.47|310.54|307.74|310.27|307.47|0
1633056240000|2021-10-01 02:44:00|310.13|307.33|310.27|307.47|310.27|307.47|310.13|307.33|0
1633056250000|2021-10-01 02:44:10|310.13|307.33|310.27|307.47|310.27|307.47|310.13|307.33|0
1633056260000|2021-10-01 02:44:20|310.33|307.53|310.4|307.6|310.54|307.74|310.33|307.53|0
1633056270000|2021-10-01 02:44:30|310.27|307.47|310.27|307.47|310.33|307.53|310.27|307.47|0
1633056280000|2021-10-01 02:44:40|310.33|307.53|310.27|307.47|310.33|307.53|310.27|307.47|0
1633056290000|2021-10-01 02:44:50|310.13|307.33|310|307.2|310.13|307.33|310|307.2|0
1633056300000|2021-10-01 02:45:00|310.13|307.33|310.27|307.47|310.27|307.47|310.13|307.33|0
1633056310000|2021-10-01 02:45:10|310.13|307.33|310|307.2|310.13|307.33|310|307.2|0
1633056320000|2021-10-01 02:45:20|309.86|307.06|309.86|307.06|309.86|307.06|309.73|306.93|0
1633056330000|2021-10-01 02:45:30|310|307.2|309.86|307.06|310|307.2|309.79|306.99|0
1633056340000|2021-10-01 02:45:40|309.93|307.13|309.59|306.79|310|307.2|309.59|306.79|0
1633056350000|2021-10-01 02:45:50|309.73|306.93|309.59|306.79|309.73|306.93|309.59|306.79|0
1633056360000|2021-10-01 02:46:00|309.73|306.93|309.66|306.86|309.73|306.93|309.66|306.86|0
1633056370000|2021-10-01 02:46:10|309.59|306.79|309.59|306.79|309.66|306.86|309.59|306.79|0
1633056380000|2021-10-01 02:46:20|309.73|306.93|309.73|306.93|309.73|306.93|309.73|306.93|0
1633056400000|2021-10-01 02:46:40|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1633056410000|2021-10-01 02:46:50|309.32|306.52|309.32|306.52|309.32|306.52|309.32|306.52|0
1633056420000|2021-10-01 02:47:00|309.19|306.39|309.19|306.39|309.32|306.52|309.19|306.39|0
1633056440000|2021-10-01 02:47:20|309.05|306.25|309.19|306.39|309.19|306.39|309.05|306.25|0
1633056470000|2021-10-01 02:47:50|309.05|306.25|309.05|306.25|309.19|306.39|309.05|306.25|0
1633056480000|2021-10-01 02:48:00|309.19|306.39|309.32|306.52|309.32|306.52|309.19|306.39|0
1633056490000|2021-10-01 02:48:10|309.19|306.39|309.86|307.06|309.86|307.06|309.19|306.39|0
1633056500000|2021-10-01 02:48:20|309.73|306.93|309.59|306.79|309.73|306.93|309.59|306.79|0
1633056510000|2021-10-01 02:48:30|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1633056520000|2021-10-01 02:48:40|309.32|306.52|309.32|306.52|309.32|306.52|309.25|306.45|0
1633056530000|2021-10-01 02:48:50|309.19|306.39|308.78|305.98|309.19|306.39|308.78|305.98|0
1633056540000|2021-10-01 02:49:00|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1633056550000|2021-10-01 02:49:10|308.51|305.71|308.38|305.58|308.51|305.71|308.24|305.44|0
1633056560000|2021-10-01 02:49:20|308.51|305.71|308.17|305.37|308.51|305.71|308.17|305.37|0
1633056570000|2021-10-01 02:49:30|307.98|305.18|307.71|304.91|307.98|305.18|307.44|304.64|0
1633056580000|2021-10-01 02:49:40|307.57|304.77|307.44|304.64|307.57|304.77|307.3|304.5|0
1633056590000|2021-10-01 02:49:50|307.3|304.5|307.57|304.77|307.57|304.77|307.3|304.5|0
1633056600000|2021-10-01 02:50:00|307.71|304.91|307.5|304.7|307.71|304.91|307.44|304.64|0
1633056610000|2021-10-01 02:50:10|307.57|304.77|307.64|304.84|307.71|304.91|307.57|304.77|0
1633056620000|2021-10-01 02:50:20|307.57|304.77|307.3|304.5|307.57|304.77|307.3|304.5|0
1633056630000|2021-10-01 02:50:30|307.03|304.23|307.3|304.5|307.3|304.5|306.9|304.1|0
1633056640000|2021-10-01 02:50:40|307.17|304.37|307.23|304.43|307.23|304.43|307.17|304.37|0
1633056650000|2021-10-01 02:50:50|307.3|304.5|307.03|304.23|307.3|304.5|306.9|304.1|0
1633056660000|2021-10-01 02:51:00|306.9|304.1|307.17|304.37|307.17|304.37|306.9|304.1|0
1633056670000|2021-10-01 02:51:10|307.03|304.23|307.1|304.3|307.17|304.37|307.03|304.23|0
1633056680000|2021-10-01 02:51:20|307.17|304.37|307.17|304.37|307.17|304.37|307.03|304.23|0
1633056690000|2021-10-01 02:51:30|307.3|304.5|307.03|304.23|307.3|304.5|307.03|304.23|0
1633056700000|2021-10-01 02:51:40|307.17|304.37|307.3|304.5|307.3|304.5|307.17|304.37|0
1633056710000|2021-10-01 02:51:50|307.44|304.64|307.44|304.64|307.44|304.64|307.37|304.57|0
1633056720000|2021-10-01 02:52:00|307.57|304.77|307.57|304.77|307.57|304.77|307.5|304.7|0
1633056730000|2021-10-01 02:52:10|307.71|304.91|307.71|304.91|307.71|304.91|307.64|304.84|0
1633056740000|2021-10-01 02:52:20|307.64|304.84|307.5|304.7|307.64|304.84|307.5|304.7|0
1633056750000|2021-10-01 02:52:30|307.57|304.77|307.57|304.77|307.57|304.77|307.44|304.64|0
1633056760000|2021-10-01 02:52:40|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1633056770000|2021-10-01 02:52:50|307.5|304.7|307.57|304.77|307.57|304.77|307.5|304.7|0
1633056780000|2021-10-01 02:53:00|307.5|304.7|307.44|304.64|307.57|304.77|307.44|304.64|0
1633056790000|2021-10-01 02:53:10|307.3|304.5|307.3|304.5|307.3|304.5|307.3|304.5|0
1633056800000|2021-10-01 02:53:20|307.44|304.64|307.37|304.57|307.44|304.64|307.37|304.57|0
1633056810000|2021-10-01 02:53:30|307.3|304.5|307.44|304.64|307.57|304.77|307.3|304.5|0
1633056820000|2021-10-01 02:53:40|307.5|304.7|307.57|304.77|307.57|304.77|307.44|304.64|0
1633056830000|2021-10-01 02:53:50|307.63|304.83|307.84|305.04|307.84|305.04|307.63|304.83|0
1633056840000|2021-10-01 02:54:00|307.77|304.97|307.84|305.04|307.84|305.04|307.7|304.9|0
1633056850000|2021-10-01 02:54:10|308.11|305.31|307.97|305.17|308.11|305.31|307.97|305.17|0
1633056860000|2021-10-01 02:54:20|308.11|305.31|308.11|305.31|308.24|305.44|308.11|305.31|0
1633056870000|2021-10-01 02:54:30|308.17|305.37|308.38|305.58|308.38|305.58|308.17|305.37|0
1633056880000|2021-10-01 02:54:40|308.11|305.31|308.11|305.31|308.11|305.31|308.11|305.31|0
1633056890000|2021-10-01 02:54:50|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1633056900000|2021-10-01 02:55:00|308.11|305.31|307.97|305.17|308.11|305.31|307.97|305.17|0
1633056910000|2021-10-01 02:55:10|308.04|305.24|307.84|305.04|308.04|305.24|307.84|305.04|0
1633056920000|2021-10-01 02:55:20|307.7|304.9|307.57|304.77|307.7|304.9|307.57|304.77|0
1633056930000|2021-10-01 02:55:30|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1633056940000|2021-10-01 02:55:40|307.7|304.9|307.7|304.9|307.7|304.9|307.7|304.9|0
1633056950000|2021-10-01 02:55:50|307.57|304.77|307.57|304.77|307.57|304.77|307.43|304.63|0
1633056960000|2021-10-01 02:56:00|307.43|304.63|307.3|304.5|307.43|304.63|307.3|304.5|0
1633056970000|2021-10-01 02:56:10|307.1|304.3|307.1|304.3|307.17|304.37|307.03|304.23|0
1633056980000|2021-10-01 02:56:20|307.03|304.23|307.17|304.37|307.17|304.37|307.03|304.23|0
1633056990000|2021-10-01 02:56:30|307.03|304.23|307.17|304.37|307.17|304.37|307.03|304.23|0
1633057000000|2021-10-01 02:56:40|307.03|304.23|307.17|304.37|307.17|304.37|307.03|304.23|0
1633057010000|2021-10-01 02:56:50|307.03|304.23|307.17|304.37|307.17|304.37|307.03|304.23|0
1633057020000|2021-10-01 02:57:00|307.3|304.5|307.43|304.63|307.43|304.63|307.23|304.43|0
1633057030000|2021-10-01 02:57:10|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1633057040000|2021-10-01 02:57:20|307.43|304.63|307.57|304.77|307.57|304.77|307.43|304.63|0
1633057050000|2021-10-01 02:57:30|307.7|304.9|307.7|304.9|307.7|304.9|307.57|304.77|0
1633057060000|2021-10-01 02:57:40|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1633057070000|2021-10-01 02:57:50|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1633057080000|2021-10-01 02:58:00|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1633057090000|2021-10-01 02:58:10|307.7|304.9|307.7|304.9|307.7|304.9|307.7|304.9|0
1633057100000|2021-10-01 02:58:20|307.84|305.04|307.9|305.1|307.9|305.1|307.84|305.04|0
1633057110000|2021-10-01 02:58:30|307.97|305.17|308.11|305.31|308.11|305.31|307.84|305.04|0
1633057120000|2021-10-01 02:58:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1633057130000|2021-10-01 02:58:50|308.11|305.31|307.84|305.04|308.11|305.31|307.84|305.04|0
1633057140000|2021-10-01 02:59:00|307.7|304.9|307.84|305.04|307.84|305.04|307.7|304.9|0
1633057150000|2021-10-01 02:59:10|307.7|304.9|307.7|304.9|307.7|304.9|307.7|304.9|0
1633057160000|2021-10-01 02:59:20|307.84|305.04|307.7|304.9|307.84|305.04|307.7|304.9|0
1633057170000|2021-10-01 02:59:30|307.84|305.04|307.97|305.17|307.97|305.17|307.84|305.04|0
1633057180000|2021-10-01 02:59:40|308.11|305.31|308.24|305.44|308.24|305.44|308.11|305.31|0
1633057190000|2021-10-01 02:59:50|308.11|305.31|308.24|305.44|308.24|305.44|308.11|305.31|0
1633057200000|2021-10-01 03:00:00|308.78|305.98|308.91|306.11|308.91|306.11|308.78|305.98|0
1633057210000|2021-10-01 03:00:10|309.18|306.38|309.05|306.25|309.18|306.38|309.05|306.25|0
1633057220000|2021-10-01 03:00:20|308.91|306.11|309.18|306.38|309.18|306.38|308.91|306.11|0
1633057240000|2021-10-01 03:00:40|309.45|306.65|309.65|306.85|309.65|306.85|309.45|306.65|0
1633057250000|2021-10-01 03:00:50|310.13|307.33|309.99|307.19|310.13|307.33|309.99|307.19|0
1633057260000|2021-10-01 03:01:00|309.86|307.06|310.26|307.46|310.26|307.46|309.86|307.06|0
1633057270000|2021-10-01 03:01:10|310.4|307.6|310.26|307.46|310.4|307.6|310.13|307.33|0
1633057280000|2021-10-01 03:01:20|310.4|307.6|310.67|307.87|310.8|308|310.4|307.6|0
1633057290000|2021-10-01 03:01:30|310.4|307.6|310.4|307.6|310.53|307.73|310.4|307.6|0
1633057300000|2021-10-01 03:01:40|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1633057310000|2021-10-01 03:01:50|310.8|308|310.8|308|310.8|308|310.67|307.87|0
1633057320000|2021-10-01 03:02:00|310.67|307.87|311.21|308.41|311.21|308.41|310.67|307.87|0
1633057330000|2021-10-01 03:02:10|310.94|308.14|310.94|308.14|310.94|308.14|310.8|308|0
1633057340000|2021-10-01 03:02:20|311.07|308.27|310.94|308.14|311.07|308.27|310.94|308.14|0
1633057350000|2021-10-01 03:02:30|311.07|308.27|310.87|308.07|311.07|308.27|310.8|308|0
1633057360000|2021-10-01 03:02:40|310.8|308|309.38|306.58|310.94|308.14|309.38|306.58|0
1633057370000|2021-10-01 03:02:50|309.31|306.51|309.31|306.51|309.31|306.51|309.11|306.31|0
1633057380000|2021-10-01 03:03:00|309.38|306.58|309.24|306.44|309.38|306.58|309.24|306.44|0
1633057390000|2021-10-01 03:03:10|309.38|306.58|309.11|306.31|309.38|306.58|309.11|306.31|0
1633057410000|2021-10-01 03:03:30|308.97|306.17|309.24|306.44|309.31|306.51|308.97|306.17|0
1633057420000|2021-10-01 03:03:40|309.38|306.58|309.24|306.44|309.38|306.58|309.24|306.44|0
1633057430000|2021-10-01 03:03:50|309.04|306.24|308.97|306.17|309.11|306.31|308.97|306.17|0
1633057440000|2021-10-01 03:04:00|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1633057450000|2021-10-01 03:04:10|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1633057460000|2021-10-01 03:04:20|308.9|306.1|308.84|306.04|308.9|306.1|308.84|306.04|0
1633057470000|2021-10-01 03:04:30|308.7|305.9|308.84|306.04|308.84|306.04|308.7|305.9|0
1633057480000|2021-10-01 03:04:40|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1633057490000|2021-10-01 03:04:50|309.11|306.31|308.84|306.04|309.11|306.31|308.84|306.04|0
1633057500000|2021-10-01 03:05:00|308.97|306.17|308.97|306.17|308.97|306.17|308.9|306.1|0
1633057510000|2021-10-01 03:05:10|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1633057520000|2021-10-01 03:05:20|309.11|306.31|308.97|306.17|309.11|306.31|308.97|306.17|0
1633057530000|2021-10-01 03:05:30|308.84|306.04|308.7|305.9|308.84|306.04|308.7|305.9|0
1633057540000|2021-10-01 03:05:40|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1633057550000|2021-10-01 03:05:50|308.9|306.1|308.84|306.04|308.97|306.17|308.84|306.04|0
1633057560000|2021-10-01 03:06:00|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1633057580000|2021-10-01 03:06:20|308.43|305.63|308.57|305.77|308.57|305.77|308.43|305.63|0
1633057590000|2021-10-01 03:06:30|308.43|305.63|308.43|305.63|308.43|305.63|308.3|305.5|0
1633057600000|2021-10-01 03:06:40|308.5|305.7|308.43|305.63|308.5|305.7|308.43|305.63|0
1633057610000|2021-10-01 03:06:50|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1633057630000|2021-10-01 03:07:10|308.43|305.63|307.82|305.02|308.43|305.63|307.82|305.02|0
1633057640000|2021-10-01 03:07:20|307.89|305.09|307.76|304.96|307.89|305.09|307.76|304.96|0
1633057650000|2021-10-01 03:07:30|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1633057660000|2021-10-01 03:07:40|308.16|305.36|308.57|305.77|308.57|305.77|308.16|305.36|0
1633057670000|2021-10-01 03:07:50|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1633057680000|2021-10-01 03:08:00|308.29|305.49|308.29|305.49|308.29|305.49|308.16|305.36|0
1633057690000|2021-10-01 03:08:10|308.22|305.42|308.16|305.36|308.22|305.42|308.16|305.36|0
1633057700000|2021-10-01 03:08:20|308.22|305.42|308.43|305.63|308.43|305.63|308.16|305.36|0
1633057710000|2021-10-01 03:08:30|308.56|305.76|308.49|305.69|308.56|305.76|308.43|305.63|0
1633057720000|2021-10-01 03:08:40|308.56|305.76|308.43|305.63|308.63|305.83|308.43|305.63|0
1633057730000|2021-10-01 03:08:50|308.36|305.56|308.29|305.49|308.36|305.56|308.29|305.49|0
1633057740000|2021-10-01 03:09:00|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1633057760000|2021-10-01 03:09:20|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1633057770000|2021-10-01 03:09:30|308.49|305.69|308.43|305.63|308.49|305.69|308.43|305.63|0
1633057780000|2021-10-01 03:09:40|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1633057790000|2021-10-01 03:09:50|308.43|305.63|308.29|305.49|308.43|305.63|308.29|305.49|0
1633057800000|2021-10-01 03:10:00|308.43|305.63|308.43|305.63|308.43|305.63|308.29|305.49|0
1633057810000|2021-10-01 03:10:10|308.29|305.49|308.29|305.49|308.29|305.49|308.29|305.49|0
1633057820000|2021-10-01 03:10:20|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1633057830000|2021-10-01 03:10:30|308.29|305.49|308.43|305.63|308.43|305.63|308.29|305.49|0
1633057840000|2021-10-01 03:10:40|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1633057850000|2021-10-01 03:10:50|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1633057860000|2021-10-01 03:11:00|308.56|305.76|308.43|305.63|308.56|305.76|308.43|305.63|0
1633057870000|2021-10-01 03:11:10|308.49|305.69|308.56|305.76|308.56|305.76|308.49|305.69|0
1633057880000|2021-10-01 03:11:20|308.43|305.63|308.16|305.36|308.43|305.63|308.16|305.36|0
1633057890000|2021-10-01 03:11:30|308.29|305.49|308.43|305.63|308.43|305.63|308.29|305.49|0
1633057900000|2021-10-01 03:11:40|308.29|305.49|308.16|305.36|308.29|305.49|308.16|305.36|0
1633057910000|2021-10-01 03:11:50|308.22|305.42|308.29|305.49|308.56|305.76|308.22|305.42|0
1633057920000|2021-10-01 03:12:00|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1633057930000|2021-10-01 03:12:10|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1633057940000|2021-10-01 03:12:20|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1633057950000|2021-10-01 03:12:30|308.97|306.17|308.97|306.17|308.97|306.17|308.83|306.03|0
1633057960000|2021-10-01 03:12:40|309.1|306.3|309.24|306.44|309.24|306.44|309.1|306.3|0
1633057970000|2021-10-01 03:12:50|308.97|306.17|308.83|306.03|309.1|306.3|308.83|306.03|0
1633057980000|2021-10-01 03:13:00|308.97|306.17|308.83|306.03|308.97|306.17|308.83|306.03|0
1633057990000|2021-10-01 03:13:10|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1633058000000|2021-10-01 03:13:20|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1633058010000|2021-10-01 03:13:30|308.43|305.63|308.43|305.63|308.56|305.76|308.43|305.63|0
1633058020000|2021-10-01 03:13:40|308.56|305.76|308.7|305.9|308.7|305.9|308.56|305.76|0
1633058030000|2021-10-01 03:13:50|308.83|306.03|308.97|306.17|308.97|306.17|308.83|306.03|0
1633058040000|2021-10-01 03:14:00|308.83|306.03|308.29|305.49|308.83|306.03|308.29|305.49|0
1633058050000|2021-10-01 03:14:10|308.43|305.63|308.16|305.36|308.43|305.63|308.16|305.36|0
1633058060000|2021-10-01 03:14:20|307.89|305.09|307.89|305.09|308.16|305.36|307.89|305.09|0
1633058070000|2021-10-01 03:14:30|308.02|305.22|308.02|305.22|308.16|305.36|308.02|305.22|0
1633058090000|2021-10-01 03:14:50|307.75|304.95|307.89|305.09|307.89|305.09|307.75|304.95|0
1633058100000|2021-10-01 03:15:00|307.75|304.95|308.02|305.22|308.02|305.22|307.75|304.95|0
1633058110000|2021-10-01 03:15:10|307.89|305.09|308.02|305.22|308.02|305.22|307.89|305.09|0
1633058120000|2021-10-01 03:15:20|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1633058140000|2021-10-01 03:15:40|308.02|305.22|307.95|305.15|308.02|305.22|307.95|305.15|0
1633058150000|2021-10-01 03:15:50|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1633058170000|2021-10-01 03:16:10|308.16|305.36|308.16|305.36|308.29|305.49|308.16|305.36|0
1633058180000|2021-10-01 03:16:20|308.29|305.49|308.29|305.49|308.29|305.49|308.29|305.49|0
1633058200000|2021-10-01 03:16:40|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1633058210000|2021-10-01 03:16:50|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1633058220000|2021-10-01 03:17:00|308.09|305.29|308.02|305.22|308.16|305.36|308.02|305.22|0
1633058230000|2021-10-01 03:17:10|307.89|305.09|307.82|305.02|307.89|305.09|307.75|304.95|0
1633058240000|2021-10-01 03:17:20|307.62|304.82|307.75|304.95|307.75|304.95|307.62|304.82|0
1633058250000|2021-10-01 03:17:30|307.62|304.82|307.62|304.82|307.62|304.82|307.48|304.68|0
1633058260000|2021-10-01 03:17:40|307.75|304.95|308.02|305.22|308.02|305.22|307.75|304.95|0
1633058270000|2021-10-01 03:17:50|307.89|305.09|307.82|305.02|307.89|305.09|307.82|305.02|0
1633058280000|2021-10-01 03:18:00|307.89|305.09|308.02|305.22|308.16|305.36|307.89|305.09|0
1633058290000|2021-10-01 03:18:10|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1633058300000|2021-10-01 03:18:20|308.02|305.22|308.02|305.22|308.16|305.36|308.02|305.22|0
1633058320000|2021-10-01 03:18:40|308.09|305.29|308.16|305.36|308.16|305.36|308.02|305.22|0
1633058330000|2021-10-01 03:18:50|308.09|305.29|308.02|305.22|308.29|305.49|308.02|305.22|0
1633058340000|2021-10-01 03:19:00|308.09|305.29|307.89|305.09|308.16|305.36|307.89|305.09|0
1633058350000|2021-10-01 03:19:10|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1633058360000|2021-10-01 03:19:20|307.62|304.82|307.48|304.68|307.62|304.82|307.35|304.55|0
1633058370000|2021-10-01 03:19:30|307.62|304.82|307.89|305.09|307.89|305.09|307.62|304.82|0
1633058380000|2021-10-01 03:19:40|308.02|305.22|307.89|305.09|308.02|305.22|307.89|305.09|0
1633058390000|2021-10-01 03:19:50|307.75|304.95|307.62|304.82|307.75|304.95|307.48|304.68|0
1633058400000|2021-10-01 03:20:00|307.48|304.68|307.89|305.09|307.89|305.09|307.48|304.68|0
1633058420000|2021-10-01 03:20:20|308.02|305.22|308.16|305.36|308.16|305.36|308.02|305.22|0
1633058430000|2021-10-01 03:20:30|308.15|305.35|308.29|305.49|308.29|305.49|308.15|305.35|0
1633058440000|2021-10-01 03:20:40|308.15|305.35|308.29|305.49|308.29|305.49|308.15|305.35|0
1633058450000|2021-10-01 03:20:50|308.22|305.42|308.22|305.42|308.29|305.49|308.15|305.35|0
1633058460000|2021-10-01 03:21:00|308.29|305.49|308.15|305.35|308.29|305.49|308.15|305.35|0
1633058470000|2021-10-01 03:21:10|308.29|305.49|308.29|305.49|308.29|305.49|308.29|305.49|0
1633058480000|2021-10-01 03:21:20|308.15|305.35|308.15|305.35|308.15|305.35|308.15|305.35|0
1633058500000|2021-10-01 03:21:40|308.02|305.22|308.15|305.35|308.15|305.35|308.02|305.22|0
1633058510000|2021-10-01 03:21:50|308.02|305.22|308.15|305.35|308.15|305.35|308.02|305.22|0
1633058520000|2021-10-01 03:22:00|308.22|305.42|308.02|305.22|308.29|305.49|308.02|305.22|0
1633058540000|2021-10-01 03:22:20|307.88|305.08|308.02|305.22|308.02|305.22|307.88|305.08|0
1633058550000|2021-10-01 03:22:30|308.15|305.35|308.42|305.62|308.42|305.62|308.15|305.35|0
1633058560000|2021-10-01 03:22:40|308.29|305.49|308.42|305.62|308.42|305.62|308.29|305.49|0
1633058570000|2021-10-01 03:22:50|308.29|305.49|308.15|305.35|308.29|305.49|308.15|305.35|0
1633058580000|2021-10-01 03:23:00|308.29|305.49|308.42|305.62|308.42|305.62|308.29|305.49|0
1633058590000|2021-10-01 03:23:10|308.56|305.76|308.56|305.76|308.56|305.76|308.49|305.69|0
1633058600000|2021-10-01 03:23:20|308.49|305.69|308.56|305.76|308.56|305.76|308.49|305.69|0
1633058610000|2021-10-01 03:23:30|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1633058620000|2021-10-01 03:23:40|308.56|305.76|308.49|305.69|308.56|305.76|308.42|305.62|0
1633058630000|2021-10-01 03:23:50|308.56|305.76|308.69|305.89|308.69|305.89|308.56|305.76|0
1633058640000|2021-10-01 03:24:00|308.56|305.76|308.42|305.62|308.56|305.76|308.42|305.62|0
1633058650000|2021-10-01 03:24:10|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1633058660000|2021-10-01 03:24:20|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1633058670000|2021-10-01 03:24:30|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1633058690000|2021-10-01 03:24:50|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1633058700000|2021-10-01 03:25:00|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1633058710000|2021-10-01 03:25:10|308.96|306.16|308.83|306.03|308.96|306.16|308.83|306.03|0
1633058720000|2021-10-01 03:25:20|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1633058740000|2021-10-01 03:25:40|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1633058750000|2021-10-01 03:25:50|308.69|305.89|308.69|305.89|308.83|306.03|308.69|305.89|0
1633058760000|2021-10-01 03:26:00|308.83|306.03|308.69|305.89|308.83|306.03|308.69|305.89|0
1633058770000|2021-10-01 03:26:10|308.56|305.76|308.56|305.76|308.56|305.76|308.42|305.62|0
1633058780000|2021-10-01 03:26:20|308.42|305.62|308.56|305.76|308.56|305.76|308.42|305.62|0
1633058800000|2021-10-01 03:26:40|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1633058810000|2021-10-01 03:26:50|308.29|305.49|308.15|305.35|308.29|305.49|308.15|305.35|0
1633058820000|2021-10-01 03:27:00|308.29|305.49|308.15|305.35|308.29|305.49|308.15|305.35|0
1633058850000|2021-10-01 03:27:30|308.29|305.49|308.15|305.35|308.29|305.49|308.15|305.35|0
1633058860000|2021-10-01 03:27:40|307.88|305.08|308.02|305.22|308.02|305.22|307.88|305.08|0
1633058870000|2021-10-01 03:27:50|308.08|305.28|308.29|305.49|308.29|305.49|308.08|305.28|0
1633058890000|2021-10-01 03:28:10|308.42|305.62|308.56|305.76|308.56|305.76|308.29|305.49|0
1633058900000|2021-10-01 03:28:20|308.42|305.62|308.56|305.76|308.56|305.76|308.42|305.62|0
1633058920000|2021-10-01 03:28:40|308.69|305.89|308.56|305.76|308.69|305.89|308.56|305.76|0
1633058930000|2021-10-01 03:28:50|308.69|305.89|308.56|305.76|308.69|305.89|308.56|305.76|0
1633058940000|2021-10-01 03:29:00|308.15|305.35|308.42|305.62|308.42|305.62|308.15|305.35|0
1633058950000|2021-10-01 03:29:10|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1633058970000|2021-10-01 03:29:30|308.42|305.62|308.42|305.62|308.56|305.76|308.42|305.62|0
1633058980000|2021-10-01 03:29:40|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1633058990000|2021-10-01 03:29:50|308.62|305.82|308.56|305.76|308.62|305.82|308.56|305.76|0
1633059000000|2021-10-01 03:30:00|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1633059010000|2021-10-01 03:30:10|308.83|306.03|308.89|306.09|308.96|306.16|308.83|306.03|0
1633059020000|2021-10-01 03:30:20|308.96|306.16|308.83|306.03|308.96|306.16|308.83|306.03|0
1633059030000|2021-10-01 03:30:30|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1633059040000|2021-10-01 03:30:40|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1633059050000|2021-10-01 03:30:50|308.96|306.16|309.5|306.7|309.5|306.7|308.96|306.16|0
1633059060000|2021-10-01 03:31:00|309.64|306.84|310.04|307.24|310.04|307.24|309.64|306.84|0
1633059070000|2021-10-01 03:31:10|309.91|307.11|310.04|307.24|310.04|307.24|309.91|307.11|0
1633059080000|2021-10-01 03:31:20|310.18|307.38|309.77|306.97|310.18|307.38|309.77|306.97|0
1633059090000|2021-10-01 03:31:30|309.91|307.11|309.91|307.11|309.91|307.11|309.91|307.11|0
1633059100000|2021-10-01 03:31:40|310.18|307.38|310.31|307.51|310.31|307.51|310.18|307.38|0
1633059110000|2021-10-01 03:31:50|310.04|307.24|309.91|307.11|310.04|307.24|309.91|307.11|0
1633059120000|2021-10-01 03:32:00|309.97|307.17|309.64|306.84|309.97|307.17|309.64|306.84|0
1633059130000|2021-10-01 03:32:10|309.77|306.97|309.64|306.84|309.77|306.97|309.64|306.84|0
1633059140000|2021-10-01 03:32:20|309.5|306.7|309.37|306.57|309.57|306.77|309.37|306.57|0
1633059150000|2021-10-01 03:32:30|309.5|306.7|309.43|306.63|309.5|306.7|309.37|306.57|0
1633059160000|2021-10-01 03:32:40|309.37|306.57|309.23|306.43|309.37|306.57|309.23|306.43|0
1633059170000|2021-10-01 03:32:50|309.1|306.3|309.23|306.43|309.23|306.43|309.1|306.3|0
1633059180000|2021-10-01 03:33:00|309.37|306.57|309.43|306.63|309.43|306.63|309.37|306.57|0
1633059190000|2021-10-01 03:33:10|309.5|306.7|309.5|306.7|309.5|306.7|309.5|306.7|0
1633059200000|2021-10-01 03:33:20|309.64|306.84|309.64|306.84|309.7|306.9|309.64|306.84|0
1633059210000|2021-10-01 03:33:30|309.77|306.97|309.64|306.84|309.91|307.11|309.64|306.84|0
1633059220000|2021-10-01 03:33:40|309.7|306.9|309.64|306.84|309.84|307.04|309.64|306.84|0
1633059230000|2021-10-01 03:33:50|309.5|306.7|309.64|306.84|309.64|306.84|309.5|306.7|0
1633059240000|2021-10-01 03:34:00|309.77|306.97|309.77|306.97|309.77|306.97|309.77|306.97|0
1633059250000|2021-10-01 03:34:10|309.84|307.04|309.64|306.84|309.84|307.04|309.64|306.84|0
1633059260000|2021-10-01 03:34:20|309.5|306.7|309.37|306.57|309.5|306.7|309.37|306.57|0
1633059270000|2021-10-01 03:34:30|309.36|306.56|309.5|306.7|309.5|306.7|309.23|306.43|0
1633059280000|2021-10-01 03:34:40|309.57|306.77|309.43|306.63|309.57|306.77|309.43|306.63|0
1633059290000|2021-10-01 03:34:50|309.36|306.56|309.64|306.84|309.64|306.84|309.36|306.56|0
1633059300000|2021-10-01 03:35:00|309.77|306.97|309.77|306.97|309.91|307.11|309.77|306.97|0
1633059310000|2021-10-01 03:35:10|309.7|306.9|309.56|306.76|309.77|306.97|309.5|306.7|0
1633059320000|2021-10-01 03:35:20|309.5|306.7|309.36|306.56|309.64|306.84|309.36|306.56|0
1633059340000|2021-10-01 03:35:40|309.23|306.43|309.36|306.56|309.36|306.56|309.23|306.43|0
1633059350000|2021-10-01 03:35:50|309.23|306.43|309.16|306.36|309.23|306.43|309.09|306.29|0
1633059360000|2021-10-01 03:36:00|309.09|306.29|309.36|306.56|309.36|306.56|309.09|306.29|0
1633059370000|2021-10-01 03:36:10|309.5|306.7|309.43|306.63|309.5|306.7|309.43|306.63|0
1633059380000|2021-10-01 03:36:20|309.5|306.7|309.23|306.43|309.5|306.7|309.23|306.43|0
1633059390000|2021-10-01 03:36:30|309.36|306.56|309.36|306.56|309.5|306.7|309.36|306.56|0
1633059400000|2021-10-01 03:36:40|309.43|306.63|309.56|306.76|309.56|306.76|309.43|306.63|0
1633059410000|2021-10-01 03:36:50|309.63|306.83|309.77|306.97|309.77|306.97|309.63|306.83|0
1633059420000|2021-10-01 03:37:00|309.83|307.03|309.91|307.11|309.91|307.11|309.83|307.03|0
1633059430000|2021-10-01 03:37:10|309.77|306.97|309.77|306.97|309.77|306.97|309.77|306.97|0
1633059440000|2021-10-01 03:37:20|309.63|306.83|309.63|306.83|309.63|306.83|309.63|306.83|0
1633059450000|2021-10-01 03:37:30|309.56|306.76|309.9|307.1|309.9|307.1|309.56|306.76|0
1633059460000|2021-10-01 03:37:40|309.83|307.03|309.9|307.1|309.9|307.1|309.83|307.03|0
1633059470000|2021-10-01 03:37:50|310.04|307.24|310.04|307.24|310.04|307.24|310.04|307.24|0
1633059480000|2021-10-01 03:38:00|310.18|307.38|310.04|307.24|310.18|307.38|309.9|307.1|0
1633059490000|2021-10-01 03:38:10|309.23|306.43|309.29|306.49|309.29|306.49|309.23|306.43|0
1633059500000|2021-10-01 03:38:20|309.09|306.29|309.23|306.43|309.23|306.43|309.09|306.29|0
1633059510000|2021-10-01 03:38:30|309.36|306.56|309.29|306.49|309.36|306.56|309.29|306.49|0
1633059520000|2021-10-01 03:38:40|309.5|306.7|309.5|306.7|309.63|306.83|309.5|306.7|0
1633059530000|2021-10-01 03:38:50|309.56|306.76|309.77|306.97|309.77|306.97|309.56|306.76|0
1633059540000|2021-10-01 03:39:00|309.63|306.83|309.63|306.83|309.63|306.83|309.63|306.83|0
1633059550000|2021-10-01 03:39:10|309.77|306.97|309.63|306.83|309.77|306.97|309.63|306.83|0
1633059560000|2021-10-01 03:39:20|309.5|306.7|309.63|306.83|309.63|306.83|309.5|306.7|0
1633059570000|2021-10-01 03:39:30|309.5|306.7|309.5|306.7|309.63|306.83|309.5|306.7|0
1633059590000|2021-10-01 03:39:50|309.36|306.56|308.96|306.16|309.36|306.56|308.96|306.16|0
1633059610000|2021-10-01 03:40:10|309.09|306.29|308.96|306.16|309.09|306.29|308.96|306.16|0
1633059620000|2021-10-01 03:40:20|308.89|306.09|308.82|306.02|308.89|306.09|308.82|306.02|0
1633059630000|2021-10-01 03:40:30|308.48|305.68|308.42|305.62|308.48|305.68|308.42|305.62|0
1633059640000|2021-10-01 03:40:40|308.28|305.48|308.42|305.62|308.42|305.62|308.28|305.48|0
1633059650000|2021-10-01 03:40:50|308.55|305.75|308.42|305.62|308.55|305.75|308.42|305.62|0
1633059660000|2021-10-01 03:41:00|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1633059670000|2021-10-01 03:41:10|308.82|306.02|308.55|305.75|308.82|306.02|308.55|305.75|0
1633059680000|2021-10-01 03:41:20|308.42|305.62|308.28|305.48|308.42|305.62|308.15|305.35|0
1633059690000|2021-10-01 03:41:30|308.42|305.62|308.15|305.35|308.42|305.62|308.15|305.35|0
1633059700000|2021-10-01 03:41:40|308.42|305.62|308.35|305.55|308.42|305.62|308.35|305.55|0
1633059710000|2021-10-01 03:41:50|308.28|305.48|308.21|305.41|308.28|305.48|308.21|305.41|0
1633059720000|2021-10-01 03:42:00|308.15|305.35|308.08|305.28|308.15|305.35|308.01|305.21|0
1633059730000|2021-10-01 03:42:10|308.01|305.21|308.15|305.35|308.15|305.35|308.01|305.21|0
1633059740000|2021-10-01 03:42:20|308.28|305.48|308.15|305.35|308.28|305.48|308.15|305.35|0
1633059750000|2021-10-01 03:42:30|308.28|305.48|308.55|305.75|308.55|305.75|308.28|305.48|0
1633059760000|2021-10-01 03:42:40|308.62|305.82|308.82|306.02|308.82|306.02|308.62|305.82|0
1633059780000|2021-10-01 03:43:00|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1633059790000|2021-10-01 03:43:10|308.82|306.02|308.96|306.16|308.96|306.16|308.82|306.02|0
1633059800000|2021-10-01 03:43:20|308.69|305.89|308.55|305.75|308.69|305.89|308.55|305.75|0
1633059810000|2021-10-01 03:43:30|308.42|305.62|308.55|305.75|308.55|305.75|308.42|305.62|0
1633059820000|2021-10-01 03:43:40|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1633059830000|2021-10-01 03:43:50|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1633059840000|2021-10-01 03:44:00|308.42|305.62|308.28|305.48|308.42|305.62|308.28|305.48|0
1633059850000|2021-10-01 03:44:10|308.15|305.35|308.21|305.41|308.21|305.41|308.15|305.35|0
1633059860000|2021-10-01 03:44:20|308.28|305.48|308.01|305.21|308.28|305.48|307.88|305.08|0
1633059870000|2021-10-01 03:44:30|307.88|305.08|307.88|305.08|308.01|305.21|307.88|305.08|0
1633059880000|2021-10-01 03:44:40|308.01|305.21|308.08|305.28|308.15|305.35|308.01|305.21|0
1633059890000|2021-10-01 03:44:50|308.01|305.21|308.15|305.35|308.15|305.35|308.01|305.21|0
1633059900000|2021-10-01 03:45:00|308.01|305.21|307.88|305.08|308.01|305.21|307.88|305.08|0
1633059910000|2021-10-01 03:45:10|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1633059920000|2021-10-01 03:45:20|307.88|305.08|308.01|305.21|308.01|305.21|307.88|305.08|0
1633059930000|2021-10-01 03:45:30|308.14|305.34|308.01|305.21|308.14|305.34|308.01|305.21|0
1633059940000|2021-10-01 03:45:40|307.94|305.14|307.87|305.07|307.94|305.14|307.87|305.07|0
1633059950000|2021-10-01 03:45:50|308.01|305.21|308.07|305.27|308.07|305.27|308.01|305.21|0
1633059960000|2021-10-01 03:46:00|308.28|305.48|308.14|305.34|308.28|305.48|308.01|305.21|0
1633059970000|2021-10-01 03:46:10|308.28|305.48|308.55|305.75|308.55|305.75|308.28|305.48|0
1633059980000|2021-10-01 03:46:20|308.41|305.61|308.34|305.54|308.41|305.61|308.34|305.54|0
1633059990000|2021-10-01 03:46:30|308.28|305.48|308.28|305.48|308.28|305.48|308.14|305.34|0
1633060000000|2021-10-01 03:46:40|308.21|305.41|308.14|305.34|308.28|305.48|308.14|305.34|0
1633060010000|2021-10-01 03:46:50|308.01|305.21|308.01|305.21|308.01|305.21|308.01|305.21|0
1633060020000|2021-10-01 03:47:00|308.14|305.34|308.01|305.21|308.14|305.34|308.01|305.21|0
1633060030000|2021-10-01 03:47:10|308.07|305.27|308.07|305.27|308.07|305.27|308.01|305.21|0
1633060040000|2021-10-01 03:47:20|308.01|305.21|308.14|305.34|308.14|305.34|308.01|305.21|0
1633060050000|2021-10-01 03:47:30|308.21|305.41|308.01|305.21|308.21|305.41|308.01|305.21|0
1633060060000|2021-10-01 03:47:40|307.94|305.14|308.01|305.21|308.01|305.21|307.94|305.14|0
1633060070000|2021-10-01 03:47:50|308.07|305.27|308.01|305.21|308.14|305.34|308.01|305.21|0
1633060080000|2021-10-01 03:48:00|307.94|305.14|307.94|305.14|307.94|305.14|307.94|305.14|0
1633060090000|2021-10-01 03:48:10|308.01|305.21|308.28|305.48|308.28|305.48|308.01|305.21|0
1633060100000|2021-10-01 03:48:20|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1633060110000|2021-10-01 03:48:30|308.41|305.61|308.41|305.61|308.41|305.61|308.41|305.61|0
1633060120000|2021-10-01 03:48:40|308.34|305.54|308.28|305.48|308.34|305.54|308.14|305.34|0
1633060130000|2021-10-01 03:48:50|308.21|305.41|308.21|305.41|308.28|305.48|308.21|305.41|0
1633060140000|2021-10-01 03:49:00|308.01|305.21|308.14|305.34|308.14|305.34|308.01|305.21|0
1633060150000|2021-10-01 03:49:10|308.21|305.41|307.87|305.07|308.21|305.41|307.87|305.07|0
1633060160000|2021-10-01 03:49:20|308.01|305.21|308.14|305.34|308.14|305.34|308.01|305.21|0
1633060170000|2021-10-01 03:49:30|308.01|305.21|308.01|305.21|308.01|305.21|308.01|305.21|0
1633060190000|2021-10-01 03:49:50|308.07|305.27|307.6|304.8|308.14|305.34|307.33|304.53|0
1633060200000|2021-10-01 03:50:00|307.74|304.94|307.06|304.26|307.74|304.94|307.06|304.26|0
1633060210000|2021-10-01 03:50:10|306.99|304.19|306.66|303.86|306.99|304.19|306.66|303.86|0
1633060220000|2021-10-01 03:50:20|306.93|304.13|306.93|304.13|306.93|304.13|306.73|303.93|0
1633060230000|2021-10-01 03:50:30|307.06|304.26|307.06|304.26|307.06|304.26|306.99|304.19|0
1633060240000|2021-10-01 03:50:40|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1633060250000|2021-10-01 03:50:50|307.06|304.26|307.2|304.4|307.2|304.4|307.06|304.26|0
1633060260000|2021-10-01 03:51:00|307.06|304.26|306.79|303.99|307.13|304.33|306.79|303.99|0
1633060270000|2021-10-01 03:51:10|306.86|304.06|306.66|303.86|306.86|304.06|306.46|303.66|0
1633060280000|2021-10-01 03:51:20|306.72|303.92|306.66|303.86|306.79|303.99|306.66|303.86|0
1633060300000|2021-10-01 03:51:40|306.79|303.99|306.66|303.86|306.79|303.99|306.66|303.86|0
1633060310000|2021-10-01 03:51:50|306.79|303.99|306.79|303.99|306.79|303.99|306.72|303.92|0
1633060320000|2021-10-01 03:52:00|306.26|303.46|306.53|303.73|306.53|303.73|306.26|303.46|0
1633060330000|2021-10-01 03:52:10|306.66|303.86|306.66|303.86|306.66|303.86|306.66|303.86|0
1633060340000|2021-10-01 03:52:20|306.79|303.99|306.93|304.13|306.93|304.13|306.79|303.99|0
1633060350000|2021-10-01 03:52:30|306.79|303.99|306.93|304.13|306.93|304.13|306.79|303.99|0
1633060360000|2021-10-01 03:52:40|306.86|304.06|306.93|304.13|306.93|304.13|306.86|304.06|0
1633060370000|2021-10-01 03:52:50|306.99|304.19|306.93|304.13|306.99|304.19|306.93|304.13|0
1633060380000|2021-10-01 03:53:00|307.06|304.26|307.2|304.4|307.2|304.4|307.06|304.26|0
1633060390000|2021-10-01 03:53:10|307.33|304.53|307.33|304.53|307.33|304.53|307.2|304.4|0
1633060400000|2021-10-01 03:53:20|307.06|304.26|306.79|303.99|307.06|304.26|306.79|303.99|0
1633060420000|2021-10-01 03:53:40|306.66|303.86|306.79|303.99|306.79|303.99|306.66|303.86|0
1633060430000|2021-10-01 03:53:50|306.72|303.92|306.79|303.99|306.79|303.99|306.72|303.92|0
1633060440000|2021-10-01 03:54:00|306.66|303.86|307.06|304.26|307.06|304.26|306.66|303.86|0
1633060450000|2021-10-01 03:54:10|307.2|304.4|307.2|304.4|307.2|304.4|307.06|304.26|0
1633060460000|2021-10-01 03:54:20|307.33|304.53|307.06|304.26|307.33|304.53|307.06|304.26|0
1633060470000|2021-10-01 03:54:30|306.93|304.13|306.79|303.99|306.93|304.13|306.79|303.99|0
1633060480000|2021-10-01 03:54:40|306.86|304.06|306.72|303.92|306.93|304.13|306.72|303.92|0
1633060490000|2021-10-01 03:54:50|306.79|303.99|307.2|304.4|307.2|304.4|306.66|303.86|0
1633060500000|2021-10-01 03:55:00|306.99|304.19|306.93|304.13|307.06|304.26|306.93|304.13|0
1633060510000|2021-10-01 03:55:10|306.99|304.19|307.06|304.26|307.06|304.26|306.93|304.13|0
1633060520000|2021-10-01 03:55:20|307.13|304.33|307.2|304.4|307.2|304.4|307.13|304.33|0
1633060530000|2021-10-01 03:55:30|307.06|304.26|307.2|304.4|307.2|304.4|307.06|304.26|0
1633060540000|2021-10-01 03:55:40|307.13|304.33|307.06|304.26|307.2|304.4|307.06|304.26|0
1633060550000|2021-10-01 03:55:50|307.13|304.33|306.93|304.13|307.13|304.33|306.93|304.13|0
1633060560000|2021-10-01 03:56:00|306.66|303.86|306.66|303.86|306.79|303.99|306.66|303.86|0
1633060570000|2021-10-01 03:56:10|306.52|303.72|306.52|303.72|306.66|303.86|306.52|303.72|0
1633060580000|2021-10-01 03:56:20|306.39|303.59|306.52|303.72|306.52|303.72|306.39|303.59|0
1633060590000|2021-10-01 03:56:30|306.45|303.65|306.52|303.72|306.52|303.72|306.39|303.59|0
1633060600000|2021-10-01 03:56:40|306.66|303.86|306.79|303.99|306.79|303.99|306.66|303.86|0
1633060610000|2021-10-01 03:56:50|306.72|303.92|306.93|304.13|306.93|304.13|306.72|303.92|0
1633060620000|2021-10-01 03:57:00|306.72|303.92|306.79|303.99|306.93|304.13|306.72|303.92|0
1633060630000|2021-10-01 03:57:10|306.66|303.86|307.06|304.26|307.06|304.26|306.66|303.86|0
1633060640000|2021-10-01 03:57:20|306.93|304.13|306.99|304.19|306.99|304.19|306.93|304.13|0
1633060650000|2021-10-01 03:57:30|307.06|304.26|306.93|304.13|307.06|304.26|306.93|304.13|0
1633060660000|2021-10-01 03:57:40|306.79|303.99|306.93|304.13|306.93|304.13|306.79|303.99|0
1633060670000|2021-10-01 03:57:50|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1633060680000|2021-10-01 03:58:00|306.93|304.13|306.93|304.13|307.06|304.26|306.93|304.13|0
1633060700000|2021-10-01 03:58:20|306.72|303.92|306.52|303.72|306.79|303.99|306.52|303.72|0
1633060710000|2021-10-01 03:58:30|306.39|303.59|306.39|303.59|306.39|303.59|306.25|303.45|0
1633060720000|2021-10-01 03:58:40|306.59|303.79|306.25|303.45|306.59|303.79|306.25|303.45|0
1633060730000|2021-10-01 03:58:50|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1633060740000|2021-10-01 03:59:00|306.25|303.45|306.39|303.59|306.39|303.59|306.25|303.45|0
1633060750000|2021-10-01 03:59:10|306.52|303.72|306.39|303.59|306.52|303.72|306.39|303.59|0
1633060760000|2021-10-01 03:59:20|306.45|303.65|306.52|303.72|306.52|303.72|306.45|303.65|0
1633060770000|2021-10-01 03:59:30|306.66|303.86|306.59|303.79|306.66|303.86|306.52|303.72|0
1633060780000|2021-10-01 03:59:40|306.66|303.86|306.66|303.86|306.66|303.86|306.52|303.72|0
1633060790000|2021-10-01 03:59:50|306.72|303.92|306.72|303.92|306.72|303.92|306.66|303.86|0
1633060800000|2021-10-01 04:00:00|306.66|303.86|306.79|303.99|306.86|304.06|306.66|303.86|0
1633060810000|2021-10-01 04:00:10|306.93|304.13|307.06|304.26|307.06|304.26|306.93|304.13|0
1633060820000|2021-10-01 04:00:20|307.2|304.4|307.46|304.66|307.46|304.66|307.2|304.4|0
1633060830000|2021-10-01 04:00:30|307.6|304.8|307.33|304.53|307.6|304.8|307.33|304.53|0
1633060840000|2021-10-01 04:00:40|307.2|304.4|307.33|304.53|307.33|304.53|307.2|304.4|0
1633060850000|2021-10-01 04:00:50|307.39|304.59|307.39|304.59|307.39|304.59|307.39|304.59|0
1633060860000|2021-10-01 04:01:00|307.33|304.53|307.73|304.93|307.73|304.93|307.33|304.53|0
1633060870000|2021-10-01 04:01:10|307.6|304.8|307.6|304.8|307.6|304.8|307.6|304.8|0
1633060880000|2021-10-01 04:01:20|307.73|304.93|307.33|304.53|307.73|304.93|307.33|304.53|0
1633060890000|2021-10-01 04:01:30|307.06|304.26|307.19|304.39|307.19|304.39|307.06|304.26|0
1633060900000|2021-10-01 04:01:40|307.33|304.53|307.33|304.53|307.46|304.66|307.33|304.53|0
1633060910000|2021-10-01 04:01:50|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1633060920000|2021-10-01 04:02:00|307.33|304.53|307.53|304.73|307.6|304.8|307.33|304.53|0
1633060930000|2021-10-01 04:02:10|307.46|304.66|307.19|304.39|307.46|304.66|307.19|304.39|0
1633060940000|2021-10-01 04:02:20|307.06|304.26|307.06|304.26|307.19|304.39|307.06|304.26|0
1633060950000|2021-10-01 04:02:30|306.85|304.05|306.66|303.86|306.92|304.12|306.66|303.86|0
1633060960000|2021-10-01 04:02:40|306.72|303.92|306.79|303.99|306.79|303.99|306.66|303.86|0
1633060970000|2021-10-01 04:02:50|306.72|303.92|306.92|304.12|306.92|304.12|306.66|303.86|0
1633060980000|2021-10-01 04:03:00|307.06|304.26|307.19|304.39|307.19|304.39|307.06|304.26|0
1633060990000|2021-10-01 04:03:10|307.33|304.53|307.19|304.39|307.33|304.53|307.19|304.39|0
1633061000000|2021-10-01 04:03:20|307.12|304.32|307.06|304.26|307.19|304.39|307.06|304.26|0
1633061010000|2021-10-01 04:03:30|307.19|304.39|307.06|304.26|307.19|304.39|307.06|304.26|0
1633061020000|2021-10-01 04:03:40|306.92|304.12|306.92|304.12|307.06|304.26|306.92|304.12|0
1633061030000|2021-10-01 04:03:50|307.06|304.26|306.92|304.12|307.06|304.26|306.92|304.12|0
1633061040000|2021-10-01 04:04:00|307.06|304.26|306.99|304.19|307.06|304.26|306.92|304.12|0
1633061050000|2021-10-01 04:04:10|306.92|304.12|306.92|304.12|306.92|304.12|306.85|304.05|0
1633061060000|2021-10-01 04:04:20|306.85|304.05|306.92|304.12|306.92|304.12|306.79|303.99|0
1633061070000|2021-10-01 04:04:30|306.79|303.99|306.85|304.05|306.92|304.12|306.79|303.99|0
1633061080000|2021-10-01 04:04:40|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1633061090000|2021-10-01 04:04:50|306.85|304.05|306.85|304.05|306.85|304.05|306.85|304.05|0
1633061100000|2021-10-01 04:05:00|306.79|303.99|306.92|304.12|306.92|304.12|306.79|303.99|0
1633061110000|2021-10-01 04:05:10|306.79|303.99|306.85|304.05|306.85|304.05|306.79|303.99|0
1633061120000|2021-10-01 04:05:20|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1633061130000|2021-10-01 04:05:30|307.06|304.26|306.92|304.12|307.06|304.26|306.92|304.12|0
1633061140000|2021-10-01 04:05:40|307.06|304.26|307.33|304.53|307.33|304.53|307.06|304.26|0
1633061160000|2021-10-01 04:06:00|307.19|304.39|307.19|304.39|307.19|304.39|307.06|304.26|0
1633061170000|2021-10-01 04:06:10|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1633061180000|2021-10-01 04:06:20|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1633061190000|2021-10-01 04:06:30|306.99|304.19|307.19|304.39|307.19|304.39|306.99|304.19|0
1633061200000|2021-10-01 04:06:40|307.06|304.26|306.92|304.12|307.06|304.26|306.92|304.12|0
1633061210000|2021-10-01 04:06:50|307.06|304.26|306.92|304.12|307.06|304.26|306.79|303.99|0
1633061220000|2021-10-01 04:07:00|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1633061230000|2021-10-01 04:07:10|306.65|303.85|306.79|303.99|306.79|303.99|306.65|303.85|0
1633061240000|2021-10-01 04:07:20|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1633061250000|2021-10-01 04:07:30|307.19|304.39|307.19|304.39|307.19|304.39|307.06|304.26|0
1633061260000|2021-10-01 04:07:40|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1633061270000|2021-10-01 04:07:50|306.85|304.05|306.92|304.12|306.92|304.12|306.85|304.05|0
1633061280000|2021-10-01 04:08:00|307.06|304.26|307.06|304.26|307.12|304.32|307.06|304.26|0
1633061290000|2021-10-01 04:08:10|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1633061300000|2021-10-01 04:08:20|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1633061310000|2021-10-01 04:08:30|307.19|304.39|306.92|304.12|307.19|304.39|306.92|304.12|0
1633061320000|2021-10-01 04:08:40|306.99|304.19|307.12|304.32|307.12|304.32|306.99|304.19|0
1633061330000|2021-10-01 04:08:50|307.06|304.26|306.92|304.12|307.06|304.26|306.92|304.12|0
1633061350000|2021-10-01 04:09:10|306.79|303.99|306.65|303.85|306.79|303.99|306.65|303.85|0
1633061360000|2021-10-01 04:09:20|306.92|304.12|306.99|304.19|306.99|304.19|306.92|304.12|0
1633061370000|2021-10-01 04:09:30|307.06|304.26|306.92|304.12|307.06|304.26|306.92|304.12|0
1633061380000|2021-10-01 04:09:40|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1633061390000|2021-10-01 04:09:50|307.19|304.39|307.19|304.39|307.26|304.46|307.19|304.39|0
1633061400000|2021-10-01 04:10:00|307.33|304.53|306.92|304.12|307.33|304.53|306.92|304.12|0
1633061410000|2021-10-01 04:10:10|307.06|304.26|306.92|304.12|307.06|304.26|306.92|304.12|0
1633061420000|2021-10-01 04:10:20|306.99|304.19|306.92|304.12|306.99|304.19|306.92|304.12|0
1633061430000|2021-10-01 04:10:30|306.99|304.19|306.92|304.12|306.99|304.19|306.92|304.12|0
1633061440000|2021-10-01 04:10:40|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1633061450000|2021-10-01 04:10:50|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1633061460000|2021-10-01 04:11:00|307.06|304.26|307.19|304.39|307.19|304.39|307.06|304.26|0
1633061470000|2021-10-01 04:11:10|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1633061480000|2021-10-01 04:11:20|307.19|304.39|307.33|304.53|307.33|304.53|307.19|304.39|0
1633061500000|2021-10-01 04:11:40|307.46|304.66|307.33|304.53|307.46|304.66|307.33|304.53|0
1633061510000|2021-10-01 04:11:50|307.26|304.46|307.19|304.39|307.26|304.46|307.19|304.39|0
1633061520000|2021-10-01 04:12:00|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1633061530000|2021-10-01 04:12:10|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1633061540000|2021-10-01 04:12:20|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1633061550000|2021-10-01 04:12:30|306.92|304.12|306.99|304.19|306.99|304.19|306.92|304.12|0
1633061560000|2021-10-01 04:12:40|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1633061570000|2021-10-01 04:12:50|307.19|304.39|307.06|304.26|307.19|304.39|307.06|304.26|0
1633061580000|2021-10-01 04:13:00|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1633061600000|2021-10-01 04:13:20|306.85|304.05|306.65|303.85|306.85|304.05|306.65|303.85|0
1633061610000|2021-10-01 04:13:30|306.79|303.99|306.85|304.05|306.85|304.05|306.79|303.99|0
1633061620000|2021-10-01 04:13:40|306.99|304.19|306.92|304.12|306.99|304.19|306.92|304.12|0
1633061640000|2021-10-01 04:14:00|306.65|303.85|306.79|303.99|306.92|304.12|306.65|303.85|0
1633061650000|2021-10-01 04:14:10|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1633061670000|2021-10-01 04:14:30|307.05|304.25|307.05|304.25|307.05|304.25|307.05|304.25|0
1633061680000|2021-10-01 04:14:40|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1633061690000|2021-10-01 04:14:50|307.05|304.25|307.32|304.52|307.32|304.52|307.05|304.25|0
1633061710000|2021-10-01 04:15:10|307.25|304.45|307.19|304.39|307.25|304.45|307.19|304.39|0
1633061720000|2021-10-01 04:15:20|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1633061730000|2021-10-01 04:15:30|307.19|304.39|307.19|304.39|307.19|304.39|307.05|304.25|0
1633061740000|2021-10-01 04:15:40|307.25|304.45|307.25|304.45|307.25|304.45|307.25|304.45|0
1633061750000|2021-10-01 04:15:50|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1633061760000|2021-10-01 04:16:00|307.19|304.39|307.32|304.52|307.32|304.52|307.19|304.39|0
1633061770000|2021-10-01 04:16:10|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1633061780000|2021-10-01 04:16:20|307.32|304.52|307.46|304.66|307.46|304.66|307.32|304.52|0
1633061790000|2021-10-01 04:16:30|307.32|304.52|307.46|304.66|307.46|304.66|307.32|304.52|0
1633061800000|2021-10-01 04:16:40|307.59|304.79|307.46|304.66|307.59|304.79|307.46|304.66|0
1633061810000|2021-10-01 04:16:50|307.59|304.79|307.59|304.79|307.73|304.93|307.59|304.79|0
1633061830000|2021-10-01 04:17:10|307.52|304.72|307.46|304.66|307.52|304.72|307.46|304.66|0
1633061840000|2021-10-01 04:17:20|307.59|304.79|307.59|304.79|307.59|304.79|307.46|304.66|0
1633061880000|2021-10-01 04:18:00|307.86|305.06|307.73|304.93|307.86|305.06|307.73|304.93|0
1633061890000|2021-10-01 04:18:10|307.66|304.86|307.73|304.93|307.73|304.93|307.66|304.86|0
1633061900000|2021-10-01 04:18:20|307.59|304.79|307.73|304.93|307.73|304.93|307.59|304.79|0
1633061910000|2021-10-01 04:18:30|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1633061920000|2021-10-01 04:18:40|307.73|304.93|307.73|304.93|307.73|304.93|307.73|304.93|0
1633061930000|2021-10-01 04:18:50|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1633061940000|2021-10-01 04:19:00|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1633061950000|2021-10-01 04:19:10|307.59|304.79|307.46|304.66|307.59|304.79|307.46|304.66|0
1633061970000|2021-10-01 04:19:30|307.59|304.79|307.73|304.93|307.73|304.93|307.59|304.79|0
1633061990000|2021-10-01 04:19:50|307.66|304.86|307.73|304.93|307.73|304.93|307.66|304.86|0
1633062000000|2021-10-01 04:20:00|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1633062050000|2021-10-01 04:20:50|307.73|304.93|307.19|304.39|307.73|304.93|307.19|304.39|0
1633062090000|2021-10-01 04:21:30|307.12|304.32|307.05|304.25|307.12|304.32|307.05|304.25|0
1633062100000|2021-10-01 04:21:40|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1633062110000|2021-10-01 04:21:50|306.98|304.18|307.05|304.25|307.05|304.25|306.98|304.18|0
1633062120000|2021-10-01 04:22:00|306.92|304.12|306.78|303.98|306.92|304.12|306.78|303.98|0
1633062130000|2021-10-01 04:22:10|306.92|304.12|307.32|304.52|307.32|304.52|306.92|304.12|0
1633062140000|2021-10-01 04:22:20|307.05|304.25|307.05|304.25|307.05|304.25|307.05|304.25|0
1633062150000|2021-10-01 04:22:30|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1633062180000|2021-10-01 04:23:00|307.05|304.25|307.05|304.25|307.05|304.25|307.05|304.25|0
1633062190000|2021-10-01 04:23:10|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1633062200000|2021-10-01 04:23:20|307.05|304.25|307.05|304.25|307.05|304.25|307.05|304.25|0
1633062210000|2021-10-01 04:23:30|306.92|304.12|307.05|304.25|307.05|304.25|306.92|304.12|0
1633062230000|2021-10-01 04:23:50|307.19|304.39|307.32|304.52|307.32|304.52|307.19|304.39|0
1633062240000|2021-10-01 04:24:00|307.19|304.39|307.32|304.52|307.32|304.52|307.19|304.39|0
1633062270000|2021-10-01 04:24:30|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1633062290000|2021-10-01 04:24:50|307.59|304.79|307.45|304.65|307.59|304.79|307.45|304.65|0
1633062320000|2021-10-01 04:25:20|307.32|304.52|307.45|304.65|307.45|304.65|307.32|304.52|0
1633062330000|2021-10-01 04:25:30|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1633062340000|2021-10-01 04:25:40|307.45|304.65|307.59|304.79|307.59|304.79|307.45|304.65|0
1633062350000|2021-10-01 04:25:50|307.45|304.65|307.72|304.92|307.72|304.92|307.45|304.65|0
1633062360000|2021-10-01 04:26:00|307.79|304.99|307.59|304.79|307.86|305.06|307.59|304.79|0
1633062370000|2021-10-01 04:26:10|307.72|304.92|307.59|304.79|307.72|304.92|307.59|304.79|0
1633062380000|2021-10-01 04:26:20|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1633062400000|2021-10-01 04:26:40|307.59|304.79|307.59|304.79|307.59|304.79|307.52|304.72|0
1633062410000|2021-10-01 04:26:50|307.52|304.72|307.72|304.92|307.72|304.92|307.52|304.72|0
1633062420000|2021-10-01 04:27:00|307.59|304.79|307.45|304.65|307.59|304.79|307.45|304.65|0
1633062440000|2021-10-01 04:27:20|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1633062460000|2021-10-01 04:27:40|307.18|304.38|307.05|304.25|307.18|304.38|307.05|304.25|0
1633062470000|2021-10-01 04:27:50|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1633062500000|2021-10-01 04:28:20|306.98|304.18|306.91|304.11|306.98|304.18|306.91|304.11|0
1633062510000|2021-10-01 04:28:30|306.78|303.98|306.78|303.98|306.91|304.11|306.78|303.98|0
1633062550000|2021-10-01 04:29:10|306.91|304.11|306.78|303.98|306.91|304.11|306.78|303.98|0
1633062560000|2021-10-01 04:29:20|306.91|304.11|306.78|303.98|306.91|304.11|306.78|303.98|0
1633062570000|2021-10-01 04:29:30|306.64|303.84|306.51|303.71|306.64|303.84|306.51|303.71|0
1633062580000|2021-10-01 04:29:40|306.38|303.58|306.24|303.44|306.38|303.58|306.11|303.31|0
1633062590000|2021-10-01 04:29:50|306.17|303.37|305.7|302.9|306.24|303.44|305.7|302.9|0
1633062600000|2021-10-01 04:30:00|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1633062610000|2021-10-01 04:30:10|305.77|302.97|305.57|302.77|305.77|302.97|305.57|302.77|0
1633062620000|2021-10-01 04:30:20|305.7|302.9|305.77|302.97|305.77|302.97|305.7|302.9|0
1633062630000|2021-10-01 04:30:30|305.7|302.9|305.9|303.1|305.9|303.1|305.7|302.9|0
1633062640000|2021-10-01 04:30:40|306.11|303.31|305.97|303.17|306.11|303.31|305.9|303.1|0
1633062650000|2021-10-01 04:30:50|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1633062660000|2021-10-01 04:31:00|305.9|303.1|306.11|303.31|306.11|303.31|305.9|303.1|0
1633062670000|2021-10-01 04:31:10|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1633062680000|2021-10-01 04:31:20|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1633062690000|2021-10-01 04:31:30|306.44|303.64|306.37|303.57|306.51|303.71|306.37|303.57|0
1633062700000|2021-10-01 04:31:40|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1633062710000|2021-10-01 04:31:50|306.11|303.31|306.24|303.44|306.24|303.44|306.11|303.31|0
1633062730000|2021-10-01 04:32:10|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1633062740000|2021-10-01 04:32:20|306.51|303.71|306.64|303.84|306.64|303.84|306.51|303.71|0
1633062750000|2021-10-01 04:32:30|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1633062760000|2021-10-01 04:32:40|306.64|303.84|306.57|303.77|306.64|303.84|306.57|303.77|0
1633062770000|2021-10-01 04:32:50|306.51|303.71|306.37|303.57|306.51|303.71|306.37|303.57|0
1633062780000|2021-10-01 04:33:00|306.3|303.5|306.51|303.71|306.51|303.71|306.3|303.5|0
1633062790000|2021-10-01 04:33:10|306.37|303.57|306.51|303.71|306.51|303.71|306.37|303.57|0
1633062800000|2021-10-01 04:33:20|306.37|303.57|306.11|303.31|306.37|303.57|306.11|303.31|0
1633062830000|2021-10-01 04:33:50|306.17|303.37|306.24|303.44|306.37|303.57|306.11|303.31|0
1633062840000|2021-10-01 04:34:00|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1633062850000|2021-10-01 04:34:10|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1633062860000|2021-10-01 04:34:20|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1633062870000|2021-10-01 04:34:30|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1633062880000|2021-10-01 04:34:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1633062890000|2021-10-01 04:34:50|305.84|303.04|305.97|303.17|305.97|303.17|305.84|303.04|0
1633062900000|2021-10-01 04:35:00|306.24|303.44|306.37|303.57|306.37|303.57|306.24|303.44|0
1633062910000|2021-10-01 04:35:10|306.51|303.71|306.51|303.71|306.64|303.84|306.51|303.71|0
1633062920000|2021-10-01 04:35:20|306.37|303.57|306.3|303.5|306.37|303.57|306.3|303.5|0
1633062930000|2021-10-01 04:35:30|306.17|303.37|306.1|303.3|306.24|303.44|306.1|303.3|0
1633062940000|2021-10-01 04:35:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1633062950000|2021-10-01 04:35:50|306.03|303.23|305.84|303.04|306.03|303.23|305.84|303.04|0
1633062960000|2021-10-01 04:36:00|306.1|303.3|306.24|303.44|306.24|303.44|306.1|303.3|0
1633062970000|2021-10-01 04:36:10|305.97|303.17|306.1|303.3|306.1|303.3|305.97|303.17|0
1633062980000|2021-10-01 04:36:20|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1633062990000|2021-10-01 04:36:30|306.1|303.3|306.24|303.44|306.24|303.44|306.1|303.3|0
1633063010000|2021-10-01 04:36:50|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1633063020000|2021-10-01 04:37:00|306.51|303.71|306.37|303.57|306.51|303.71|306.37|303.57|0
1633063030000|2021-10-01 04:37:10|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1633063070000|2021-10-01 04:37:50|306.37|303.57|306.44|303.64|306.51|303.71|306.37|303.57|0
1633063080000|2021-10-01 04:38:00|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1633063090000|2021-10-01 04:38:10|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1633063100000|2021-10-01 04:38:20|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1633063110000|2021-10-01 04:38:30|306.51|303.71|306.51|303.71|306.51|303.71|306.37|303.57|0
1633063130000|2021-10-01 04:38:50|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1633063140000|2021-10-01 04:39:00|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1633063160000|2021-10-01 04:39:20|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1633063170000|2021-10-01 04:39:30|306.78|303.98|306.64|303.84|306.78|303.98|306.64|303.84|0
1633063180000|2021-10-01 04:39:40|306.71|303.91|306.71|303.91|306.71|303.91|306.64|303.84|0
1633063190000|2021-10-01 04:39:50|306.64|303.84|306.64|303.84|306.78|303.98|306.64|303.84|0
1633063200000|2021-10-01 04:40:00|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1633063210000|2021-10-01 04:40:10|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1633063230000|2021-10-01 04:40:30|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1633063240000|2021-10-01 04:40:40|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1633063250000|2021-10-01 04:40:50|306.91|304.11|306.77|303.97|306.91|304.11|306.77|303.97|0
1633063260000|2021-10-01 04:41:00|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1633063270000|2021-10-01 04:41:10|306.51|303.71|306.44|303.64|306.51|303.71|306.44|303.64|0
1633063280000|2021-10-01 04:41:20|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1633063290000|2021-10-01 04:41:30|306.1|303.3|306.51|303.71|306.51|303.71|306.1|303.3|0
1633063300000|2021-10-01 04:41:40|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1633063310000|2021-10-01 04:41:50|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1633063330000|2021-10-01 04:42:10|306.37|303.57|306.24|303.44|306.37|303.57|306.24|303.44|0
1633063340000|2021-10-01 04:42:20|306.1|303.3|306.17|303.37|306.17|303.37|306.1|303.3|0
1633063350000|2021-10-01 04:42:30|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1633063360000|2021-10-01 04:42:40|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1633063380000|2021-10-01 04:43:00|306.37|303.57|306.24|303.44|306.37|303.57|306.24|303.44|0
1633063400000|2021-10-01 04:43:20|306.17|303.37|305.97|303.17|306.17|303.37|305.83|303.03|0
1633063410000|2021-10-01 04:43:30|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1633063420000|2021-10-01 04:43:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1633063430000|2021-10-01 04:43:50|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1633063440000|2021-10-01 04:44:00|306.03|303.23|305.97|303.17|306.1|303.3|305.97|303.17|0
1633063450000|2021-10-01 04:44:10|306.03|303.23|306.1|303.3|306.1|303.3|305.97|303.17|0
1633063480000|2021-10-01 04:44:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1633063490000|2021-10-01 04:44:50|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1633063500000|2021-10-01 04:45:00|306.03|303.23|305.97|303.17|306.03|303.23|305.97|303.17|0
1633063510000|2021-10-01 04:45:10|305.83|303.03|305.76|302.96|305.83|303.03|305.76|302.96|0
1633063520000|2021-10-01 04:45:20|305.56|302.76|305.83|303.03|305.83|303.03|305.56|302.76|0
1633063530000|2021-10-01 04:45:30|305.43|302.63|305.56|302.76|305.56|302.76|305.43|302.63|0
1633063540000|2021-10-01 04:45:40|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1633063550000|2021-10-01 04:45:50|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1633063560000|2021-10-01 04:46:00|305.63|302.83|305.56|302.76|305.63|302.83|305.56|302.76|0
1633063580000|2021-10-01 04:46:20|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1633063590000|2021-10-01 04:46:30|305.76|302.96|305.83|303.03|305.9|303.1|305.76|302.96|0
1633063600000|2021-10-01 04:46:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1633063610000|2021-10-01 04:46:50|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1633063620000|2021-10-01 04:47:00|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1633063630000|2021-10-01 04:47:10|306.37|303.57|306.5|303.7|306.5|303.7|306.37|303.57|0
1633063640000|2021-10-01 04:47:20|306.57|303.77|306.64|303.84|306.64|303.84|306.57|303.77|0
1633063650000|2021-10-01 04:47:30|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1633063660000|2021-10-01 04:47:40|306.64|303.84|306.77|303.97|306.77|303.97|306.64|303.84|0
1633063670000|2021-10-01 04:47:50|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1633063680000|2021-10-01 04:48:00|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1633063700000|2021-10-01 04:48:20|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1633063710000|2021-10-01 04:48:30|306.77|303.97|306.91|304.11|306.91|304.11|306.77|303.97|0
1633063720000|2021-10-01 04:48:40|307.04|304.24|307.31|304.51|307.31|304.51|307.04|304.24|0
1633063730000|2021-10-01 04:48:50|307.45|304.65|307.45|304.65|307.45|304.65|307.31|304.51|0
1633063740000|2021-10-01 04:49:00|307.44|304.64|307.58|304.78|307.58|304.78|307.44|304.64|0
1633063750000|2021-10-01 04:49:10|307.44|304.64|307.37|304.57|307.44|304.64|307.37|304.57|0
1633063760000|2021-10-01 04:49:20|307.18|304.38|307.31|304.51|307.31|304.51|307.18|304.38|0
1633063780000|2021-10-01 04:49:40|307.37|304.57|307.31|304.51|307.44|304.64|307.31|304.51|0
1633063790000|2021-10-01 04:49:50|307.18|304.38|307.18|304.38|307.18|304.38|307.18|304.38|0
1633063800000|2021-10-01 04:50:00|307.31|304.51|307.31|304.51|307.31|304.51|307.24|304.44|0
1633063810000|2021-10-01 04:50:10|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1633063820000|2021-10-01 04:50:20|307.58|304.78|308.12|305.32|308.12|305.32|307.58|304.78|0
1633063830000|2021-10-01 04:50:30|307.98|305.18|307.85|305.05|307.98|305.18|307.85|305.05|0
1633063840000|2021-10-01 04:50:40|307.71|304.91|307.98|305.18|307.98|305.18|307.71|304.91|0
1633063850000|2021-10-01 04:50:50|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1633063860000|2021-10-01 04:51:00|307.98|305.18|307.85|305.05|307.98|305.18|307.85|305.05|0
1633063870000|2021-10-01 04:51:10|307.98|305.18|307.98|305.18|307.98|305.18|307.91|305.11|0
1633063880000|2021-10-01 04:51:20|308.12|305.32|307.78|304.98|308.12|305.32|307.78|304.98|0
1633063890000|2021-10-01 04:51:30|307.85|305.05|307.85|305.05|307.85|305.05|307.71|304.91|0
1633063900000|2021-10-01 04:51:40|307.78|304.98|307.71|304.91|307.78|304.98|307.71|304.91|0
1633063910000|2021-10-01 04:51:50|307.44|304.64|307.58|304.78|307.58|304.78|307.44|304.64|0
1633063920000|2021-10-01 04:52:00|307.64|304.84|307.58|304.78|307.64|304.84|307.58|304.78|0
1633063930000|2021-10-01 04:52:10|307.64|304.84|307.71|304.91|307.71|304.91|307.58|304.78|0
1633063940000|2021-10-01 04:52:20|307.58|304.78|307.78|304.98|307.78|304.98|307.58|304.78|0
1633063950000|2021-10-01 04:52:30|307.85|305.05|307.98|305.18|307.98|305.18|307.85|305.05|0
1633063960000|2021-10-01 04:52:40|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1633063970000|2021-10-01 04:52:50|307.91|305.11|307.98|305.18|307.98|305.18|307.91|305.11|0
1633063980000|2021-10-01 04:53:00|308.05|305.25|308.12|305.32|308.12|305.32|307.98|305.18|0
1633063990000|2021-10-01 04:53:10|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1633064000000|2021-10-01 04:53:20|307.85|305.05|307.71|304.91|307.85|305.05|307.71|304.91|0
1633064010000|2021-10-01 04:53:30|307.78|304.98|307.85|305.05|307.85|305.05|307.78|304.98|0
1633064020000|2021-10-01 04:53:40|307.71|304.91|307.71|304.91|307.85|305.05|307.71|304.91|0
1633064030000|2021-10-01 04:53:50|307.85|305.05|307.98|305.18|307.98|305.18|307.85|305.05|0
1633064040000|2021-10-01 04:54:00|307.85|305.05|307.71|304.91|307.98|305.18|307.71|304.91|0
1633064050000|2021-10-01 04:54:10|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1633064070000|2021-10-01 04:54:30|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1633064080000|2021-10-01 04:54:40|307.58|304.78|307.58|304.78|307.58|304.78|307.58|304.78|0
1633064090000|2021-10-01 04:54:50|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1633064100000|2021-10-01 04:55:00|307.31|304.51|307.31|304.51|307.31|304.51|307.31|304.51|0
1633064110000|2021-10-01 04:55:10|307.44|304.64|307.58|304.78|307.58|304.78|307.44|304.64|0
1633064120000|2021-10-01 04:55:20|307.44|304.64|307.44|304.64|307.51|304.71|307.44|304.64|0
1633064130000|2021-10-01 04:55:30|307.37|304.57|307.44|304.64|307.44|304.64|307.37|304.57|0
1633064140000|2021-10-01 04:55:40|307.31|304.51|307.31|304.51|307.31|304.51|307.04|304.24|0
1633064150000|2021-10-01 04:55:50|307.44|304.64|307.31|304.51|307.44|304.64|307.31|304.51|0
1633064160000|2021-10-01 04:56:00|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1633064180000|2021-10-01 04:56:20|307.37|304.57|307.71|304.91|307.71|304.91|307.37|304.57|0
1633064190000|2021-10-01 04:56:30|307.85|305.05|307.71|304.91|307.85|305.05|307.71|304.91|0
1633064200000|2021-10-01 04:56:40|307.58|304.78|307.71|304.91|307.85|305.05|307.58|304.78|0
1633064210000|2021-10-01 04:56:50|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1633064220000|2021-10-01 04:57:00|307.98|305.18|308.12|305.32|308.12|305.32|307.98|305.18|0
1633064230000|2021-10-01 04:57:10|308.25|305.45|308.25|305.45|308.39|305.59|308.25|305.45|0
1633064240000|2021-10-01 04:57:20|308.39|305.59|308.25|305.45|308.39|305.59|308.25|305.45|0
1633064250000|2021-10-01 04:57:30|308.39|305.59|308.25|305.45|308.39|305.59|308.25|305.45|0
1633064260000|2021-10-01 04:57:40|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1633064270000|2021-10-01 04:57:50|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1633064280000|2021-10-01 04:58:00|308.25|305.45|308.25|305.45|308.25|305.45|308.18|305.38|0
1633064290000|2021-10-01 04:58:10|308.12|305.32|308.12|305.32|308.18|305.38|308.12|305.32|0
1633064300000|2021-10-01 04:58:20|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1633064310000|2021-10-01 04:58:30|307.98|305.18|307.98|305.18|307.98|305.18|307.85|305.05|0
1633064320000|2021-10-01 04:58:40|308.05|305.25|307.85|305.05|308.05|305.25|307.85|305.05|0
1633064330000|2021-10-01 04:58:50|307.91|305.11|307.85|305.05|307.91|305.11|307.85|305.05|0
1633064340000|2021-10-01 04:59:00|307.98|305.18|307.85|305.05|307.98|305.18|307.85|305.05|0
1633064360000|2021-10-01 04:59:20|307.98|305.18|307.85|305.05|307.98|305.18|307.85|305.05|0
1633064370000|2021-10-01 04:59:30|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1633064380000|2021-10-01 04:59:40|307.85|305.05|307.85|305.05|307.85|305.05|307.71|304.91|0
1633064390000|2021-10-01 04:59:50|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1633064400000|2021-10-01 05:00:00|308.25|305.45|308.25|305.45|308.31|305.51|308.18|305.38|0
1633064410000|2021-10-01 05:00:10|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1633064420000|2021-10-01 05:00:20|308.52|305.72|307.09|304.29|308.52|305.72|307.09|304.29|0
1633064430000|2021-10-01 05:00:30|306.96|304.16|308.11|305.31|308.11|305.31|306.82|304.02|0
1633064440000|2021-10-01 05:00:40|307.98|305.18|308.18|305.38|308.18|305.38|307.98|305.18|0
1633064450000|2021-10-01 05:00:50|308.11|305.31|307.98|305.18|308.11|305.31|307.98|305.18|0
1633064460000|2021-10-01 05:01:00|308.04|305.24|307.84|305.04|308.04|305.24|307.84|305.04|0
1633064470000|2021-10-01 05:01:10|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1633064480000|2021-10-01 05:01:20|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1633064490000|2021-10-01 05:01:30|307.71|304.91|307.57|304.77|307.84|305.04|307.57|304.77|0
1633064500000|2021-10-01 05:01:40|307.71|304.91|307.64|304.84|307.71|304.91|307.64|304.84|0
1633064510000|2021-10-01 05:01:50|307.71|304.91|307.71|304.91|307.71|304.91|307.64|304.84|0
1633064520000|2021-10-01 05:02:00|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1633064530000|2021-10-01 05:02:10|307.44|304.64|307.3|304.5|307.44|304.64|307.3|304.5|0
1633064540000|2021-10-01 05:02:20|307.17|304.37|307.17|304.37|307.17|304.37|307.04|304.24|0
1633064550000|2021-10-01 05:02:30|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1633064560000|2021-10-01 05:02:40|307.17|304.37|306.77|303.97|307.17|304.37|306.77|303.97|0
1633064580000|2021-10-01 05:03:00|306.9|304.1|307.17|304.37|307.17|304.37|306.9|304.1|0
1633064590000|2021-10-01 05:03:10|307.3|304.5|307.3|304.5|307.3|304.5|307.17|304.37|0
1633064600000|2021-10-01 05:03:20|307.23|304.43|307.3|304.5|307.3|304.5|307.23|304.43|0
1633064610000|2021-10-01 05:03:30|307.17|304.37|306.77|303.97|307.17|304.37|306.77|303.97|0
1633064640000|2021-10-01 05:04:00|306.9|304.1|307.3|304.5|307.3|304.5|306.9|304.1|0
1633064650000|2021-10-01 05:04:10|307.57|304.77|307.17|304.37|307.57|304.77|307.17|304.37|0
1633064660000|2021-10-01 05:04:20|307.03|304.23|307.03|304.23|307.03|304.23|306.9|304.1|0
1633064670000|2021-10-01 05:04:30|306.77|303.97|306.77|303.97|306.83|304.03|306.77|303.97|0
1633064680000|2021-10-01 05:04:40|306.9|304.1|306.9|304.1|307.03|304.23|306.9|304.1|0
1633064700000|2021-10-01 05:05:00|306.63|303.83|306.63|303.83|306.77|303.97|306.63|303.83|0
1633064710000|2021-10-01 05:05:10|306.7|303.9|306.63|303.83|306.7|303.9|306.5|303.7|0
1633064720000|2021-10-01 05:05:20|306.76|303.96|306.5|303.7|306.76|303.96|306.5|303.7|0
1633064730000|2021-10-01 05:05:30|306.36|303.56|305.82|303.02|306.36|303.56|305.82|303.02|0
1633064740000|2021-10-01 05:05:40|305.96|303.16|305.82|303.02|305.96|303.16|305.82|303.02|0
1633064750000|2021-10-01 05:05:50|305.96|303.16|306.36|303.56|306.36|303.56|305.96|303.16|0
1633064760000|2021-10-01 05:06:00|306.5|303.7|306.5|303.7|306.63|303.83|306.5|303.7|0
1633064770000|2021-10-01 05:06:10|306.43|303.63|306.5|303.7|306.5|303.7|306.43|303.63|0
1633064780000|2021-10-01 05:06:20|306.36|303.56|306.36|303.56|306.36|303.56|306.29|303.49|0
1633064800000|2021-10-01 05:06:40|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1633064810000|2021-10-01 05:06:50|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1633064820000|2021-10-01 05:07:00|306.5|303.7|306.76|303.96|306.76|303.96|306.5|303.7|0
1633064840000|2021-10-01 05:07:20|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1633064850000|2021-10-01 05:07:30|306.76|303.96|306.63|303.83|306.76|303.96|306.63|303.83|0
1633064860000|2021-10-01 05:07:40|306.76|303.96|306.63|303.83|306.76|303.96|306.63|303.83|0
1633064870000|2021-10-01 05:07:50|306.69|303.89|306.9|304.1|306.9|304.1|306.69|303.89|0
1633064880000|2021-10-01 05:08:00|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1633064890000|2021-10-01 05:08:10|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1633064910000|2021-10-01 05:08:30|306.69|303.89|306.69|303.89|306.76|303.96|306.69|303.89|0
1633064920000|2021-10-01 05:08:40|306.63|303.83|306.76|303.96|306.76|303.96|306.63|303.83|0
1633064930000|2021-10-01 05:08:50|307.03|304.23|306.96|304.16|307.03|304.23|306.96|304.16|0
1633064940000|2021-10-01 05:09:00|307.03|304.23|307.03|304.23|307.03|304.23|306.96|304.16|0
1633064950000|2021-10-01 05:09:10|307.17|304.37|307.1|304.3|307.17|304.37|307.1|304.3|0
1633064960000|2021-10-01 05:09:20|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1633064970000|2021-10-01 05:09:30|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1633064980000|2021-10-01 05:09:40|307.17|304.37|306.9|304.1|307.17|304.37|306.9|304.1|0
1633065000000|2021-10-01 05:10:00|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1633065010000|2021-10-01 05:10:10|306.69|303.89|306.49|303.69|306.69|303.89|306.49|303.69|0
1633065020000|2021-10-01 05:10:20|306.63|303.83|306.49|303.69|306.63|303.83|306.49|303.69|0
1633065030000|2021-10-01 05:10:30|306.56|303.76|306.49|303.69|306.56|303.76|306.49|303.69|0
1633065040000|2021-10-01 05:10:40|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1633065060000|2021-10-01 05:11:00|306.09|303.29|306.22|303.42|306.36|303.56|306.09|303.29|0
1633065070000|2021-10-01 05:11:10|306.42|303.62|306.22|303.42|306.42|303.62|306.22|303.42|0
1633065080000|2021-10-01 05:11:20|306.36|303.56|306.76|303.96|306.76|303.96|306.36|303.56|0
1633065090000|2021-10-01 05:11:30|306.9|304.1|306.76|303.96|306.9|304.1|306.76|303.96|0
1633065100000|2021-10-01 05:11:40|306.83|304.03|306.63|303.83|306.9|304.1|306.63|303.83|0
1633065120000|2021-10-01 05:12:00|306.9|304.1|307.03|304.23|307.03|304.23|306.9|304.1|0
1633065140000|2021-10-01 05:12:20|306.9|304.1|306.96|304.16|306.96|304.16|306.9|304.1|0
1633065150000|2021-10-01 05:12:30|307.03|304.23|306.96|304.16|307.03|304.23|306.9|304.1|0
1633065160000|2021-10-01 05:12:40|306.76|303.96|306.9|304.1|306.9|304.1|306.76|303.96|0
1633065170000|2021-10-01 05:12:50|306.76|303.96|306.9|304.1|306.9|304.1|306.76|303.96|0
1633065180000|2021-10-01 05:13:00|306.76|303.96|306.9|304.1|306.9|304.1|306.76|303.96|0
1633065200000|2021-10-01 05:13:20|306.76|303.96|306.9|304.1|306.9|304.1|306.76|303.96|0
1633065210000|2021-10-01 05:13:30|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1633065220000|2021-10-01 05:13:40|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1633065230000|2021-10-01 05:13:50|306.83|304.03|306.76|303.96|306.9|304.1|306.76|303.96|0
1633065240000|2021-10-01 05:14:00|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1633065250000|2021-10-01 05:14:10|307.03|304.23|307.17|304.37|307.17|304.37|307.03|304.23|0
1633065260000|2021-10-01 05:14:20|307.23|304.43|307.17|304.37|307.3|304.5|307.17|304.37|0
1633065270000|2021-10-01 05:14:30|307.3|304.5|307.3|304.5|307.3|304.5|307.23|304.43|0
1633065280000|2021-10-01 05:14:40|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1633065290000|2021-10-01 05:14:50|307.03|304.23|306.9|304.1|307.03|304.23|306.9|304.1|0
1633065300000|2021-10-01 05:15:00|306.76|303.96|306.63|303.83|306.76|303.96|306.63|303.83|0
1633065310000|2021-10-01 05:15:10|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1633065320000|2021-10-01 05:15:20|306.63|303.83|307.09|304.29|307.09|304.29|306.63|303.83|0
1633065330000|2021-10-01 05:15:30|307.3|304.5|307.97|305.17|307.97|305.17|307.3|304.5|0
1633065340000|2021-10-01 05:15:40|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1633065360000|2021-10-01 05:16:00|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1633065370000|2021-10-01 05:16:10|308.11|305.31|308.51|305.71|308.51|305.71|308.11|305.31|0
1633065380000|2021-10-01 05:16:20|308.24|305.44|308.51|305.71|308.51|305.71|308.24|305.44|0
1633065390000|2021-10-01 05:16:30|308.78|305.98|308.51|305.71|308.78|305.98|308.51|305.71|0
1633065400000|2021-10-01 05:16:40|308.65|305.85|308.51|305.71|308.65|305.85|308.51|305.71|0
1633065410000|2021-10-01 05:16:50|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1633065420000|2021-10-01 05:17:00|308.78|305.98|308.65|305.85|308.78|305.98|308.51|305.71|0
1633065430000|2021-10-01 05:17:10|308.51|305.71|308.65|305.85|308.78|305.98|308.51|305.71|0
1633065450000|2021-10-01 05:17:30|308.51|305.71|308.92|306.12|308.92|306.12|308.51|305.71|0
1633065460000|2021-10-01 05:17:40|309.05|306.25|309.19|306.39|309.19|306.39|309.05|306.25|0
1633065470000|2021-10-01 05:17:50|309.12|306.32|309.12|306.32|309.12|306.32|308.92|306.12|0
1633065480000|2021-10-01 05:18:00|309.05|306.25|309.12|306.32|309.19|306.39|309.05|306.25|0
1633065490000|2021-10-01 05:18:10|309.19|306.39|308.92|306.12|309.19|306.39|308.92|306.12|0
1633065500000|2021-10-01 05:18:20|309.05|306.25|309.05|306.25|309.05|306.25|308.92|306.12|0
1633065510000|2021-10-01 05:18:30|309.32|306.52|309.32|306.52|309.46|306.66|309.19|306.39|0
1633065520000|2021-10-01 05:18:40|309.25|306.45|309.19|306.39|309.25|306.45|309.19|306.39|0
1633065530000|2021-10-01 05:18:50|309.05|306.25|308.92|306.12|309.05|306.25|308.92|306.12|0
1633065540000|2021-10-01 05:19:00|309.05|306.25|309.19|306.39|309.19|306.39|309.05|306.25|0
1633065550000|2021-10-01 05:19:10|309.05|306.25|308.92|306.12|309.05|306.25|308.92|306.12|0
1633065560000|2021-10-01 05:19:20|308.78|305.98|308.92|306.12|308.92|306.12|308.78|305.98|0
1633065570000|2021-10-01 05:19:30|309.05|306.25|309.32|306.52|309.32|306.52|309.05|306.25|0
1633065580000|2021-10-01 05:19:40|309.19|306.39|309.05|306.25|309.19|306.39|309.05|306.25|0
1633065600000|2021-10-01 05:20:00|309.19|306.39|309.19|306.39|309.19|306.39|308.92|306.12|0
1633065620000|2021-10-01 05:20:20|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1633065630000|2021-10-01 05:20:30|308.92|306.12|309.05|306.25|309.05|306.25|308.92|306.12|0
1633065640000|2021-10-01 05:20:40|308.92|306.12|308.65|305.85|308.92|306.12|308.65|305.85|0
1633065650000|2021-10-01 05:20:50|308.51|305.71|308.38|305.58|308.51|305.71|308.38|305.58|0
1633065660000|2021-10-01 05:21:00|308.51|305.71|308.65|305.85|308.65|305.85|308.51|305.71|0
1633065680000|2021-10-01 05:21:20|308.78|305.98|308.65|305.85|308.78|305.98|308.65|305.85|0
1633065690000|2021-10-01 05:21:30|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1633065700000|2021-10-01 05:21:40|308.38|305.58|308.11|305.31|308.38|305.58|308.11|305.31|0
1633065710000|2021-10-01 05:21:50|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1633065720000|2021-10-01 05:22:00|308.11|305.31|307.97|305.17|308.24|305.44|307.97|305.17|0
1633065730000|2021-10-01 05:22:10|307.84|305.04|307.97|305.17|307.97|305.17|307.84|305.04|0
1633065740000|2021-10-01 05:22:20|307.84|305.04|308.11|305.31|308.11|305.31|307.84|305.04|0
1633065750000|2021-10-01 05:22:30|308.24|305.44|308.11|305.31|308.24|305.44|308.11|305.31|0
1633065760000|2021-10-01 05:22:40|308.24|305.44|308.11|305.31|308.24|305.44|308.11|305.31|0
1633065770000|2021-10-01 05:22:50|308.04|305.24|308.11|305.31|308.11|305.31|308.04|305.24|0
1633065790000|2021-10-01 05:23:10|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1633065810000|2021-10-01 05:23:30|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1633065820000|2021-10-01 05:23:40|308.11|305.31|308.11|305.31|308.11|305.31|308.11|305.31|0
1633065830000|2021-10-01 05:23:50|307.97|305.17|307.63|304.83|307.97|305.17|307.63|304.83|0
1633065840000|2021-10-01 05:24:00|307.7|304.9|307.7|304.9|307.7|304.9|307.7|304.9|0
1633065850000|2021-10-01 05:24:10|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1633065860000|2021-10-01 05:24:20|307.43|304.63|307.43|304.63|307.43|304.63|307.43|304.63|0
1633065870000|2021-10-01 05:24:30|307.57|304.77|307.84|305.04|307.84|305.04|307.57|304.77|0
1633065880000|2021-10-01 05:24:40|307.97|305.17|308.1|305.3|308.1|305.3|307.97|305.17|0
1633065890000|2021-10-01 05:24:50|307.97|305.17|308.24|305.44|308.24|305.44|307.97|305.17|0
1633065900000|2021-10-01 05:25:00|308.37|305.57|308.1|305.3|308.37|305.57|308.1|305.3|0
1633065910000|2021-10-01 05:25:10|308.24|305.44|308.1|305.3|308.24|305.44|308.1|305.3|0
1633065920000|2021-10-01 05:25:20|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1633065930000|2021-10-01 05:25:30|308.03|305.23|308.24|305.44|308.24|305.44|307.97|305.17|0
1633065950000|2021-10-01 05:25:50|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1633065960000|2021-10-01 05:26:00|308.24|305.44|308.37|305.57|308.37|305.57|308.24|305.44|0
1633065970000|2021-10-01 05:26:10|308.44|305.64|308.51|305.71|308.51|305.71|308.37|305.57|0
1633065980000|2021-10-01 05:26:20|308.64|305.84|308.71|305.91|308.78|305.98|308.64|305.84|0
1633065990000|2021-10-01 05:26:30|308.84|306.04|308.91|306.11|308.91|306.11|308.84|306.04|0
1633066000000|2021-10-01 05:26:40|309.05|306.25|309.05|306.25|309.11|306.31|309.05|306.25|0
1633066010000|2021-10-01 05:26:50|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1633066020000|2021-10-01 05:27:00|308.78|305.98|308.51|305.71|308.78|305.98|308.51|305.71|0
1633066030000|2021-10-01 05:27:10|308.37|305.57|308.37|305.57|308.37|305.57|308.24|305.44|0
1633066040000|2021-10-01 05:27:20|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1633066050000|2021-10-01 05:27:30|308.24|305.44|307.83|305.03|308.24|305.44|307.83|305.03|0
1633066060000|2021-10-01 05:27:40|307.97|305.17|307.83|305.03|307.97|305.17|307.83|305.03|0
1633066070000|2021-10-01 05:27:50|307.9|305.1|307.83|305.03|307.9|305.1|307.83|305.03|0
1633066080000|2021-10-01 05:28:00|307.97|305.17|307.83|305.03|307.97|305.17|307.83|305.03|0
1633066090000|2021-10-01 05:28:10|307.76|304.96|307.7|304.9|307.76|304.96|307.7|304.9|0
1633066100000|2021-10-01 05:28:20|307.76|304.96|307.83|305.03|307.83|305.03|307.76|304.96|0
1633066110000|2021-10-01 05:28:30|307.76|304.96|307.56|304.76|307.76|304.96|307.56|304.76|0
1633066130000|2021-10-01 05:28:50|307.7|304.9|307.56|304.76|307.7|304.9|307.56|304.76|0
1633066140000|2021-10-01 05:29:00|307.49|304.69|307.43|304.63|307.56|304.76|307.43|304.63|0
1633066150000|2021-10-01 05:29:10|307.56|304.76|307.63|304.83|307.63|304.83|307.56|304.76|0
1633066160000|2021-10-01 05:29:20|307.56|304.76|307.63|304.83|307.7|304.9|307.56|304.76|0
1633066170000|2021-10-01 05:29:30|307.83|305.03|308.1|305.3|308.1|305.3|307.83|305.03|0
1633066180000|2021-10-01 05:29:40|307.9|305.1|307.83|305.03|307.97|305.17|307.83|305.03|0
1633066190000|2021-10-01 05:29:50|307.9|305.1|307.9|305.1|307.97|305.17|307.9|305.1|0
1633066200000|2021-10-01 05:30:00|307.97|305.17|308.24|305.44|308.24|305.44|307.97|305.17|0
1633066210000|2021-10-01 05:30:10|308.37|305.57|308.1|305.3|308.37|305.57|308.1|305.3|0
1633066220000|2021-10-01 05:30:20|308.37|305.57|308.51|305.71|308.64|305.84|308.37|305.57|0
1633066230000|2021-10-01 05:30:30|308.37|305.57|307.97|305.17|308.37|305.57|307.97|305.17|0
1633066240000|2021-10-01 05:30:40|308.1|305.3|308.24|305.44|308.24|305.44|308.1|305.3|0
1633066250000|2021-10-01 05:30:50|308.37|305.57|308.51|305.71|308.51|305.71|308.37|305.57|0
1633066260000|2021-10-01 05:31:00|308.64|305.84|308.51|305.71|308.64|305.84|308.51|305.71|0
1633066270000|2021-10-01 05:31:10|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1633066290000|2021-10-01 05:31:30|308.51|305.71|308.37|305.57|308.51|305.71|308.37|305.57|0
1633066300000|2021-10-01 05:31:40|308.24|305.44|308.37|305.57|308.37|305.57|308.24|305.44|0
1633066310000|2021-10-01 05:31:50|308.3|305.5|308.24|305.44|308.37|305.57|308.24|305.44|0
1633066320000|2021-10-01 05:32:00|308.37|305.57|308.24|305.44|308.37|305.57|308.24|305.44|0
1633066330000|2021-10-01 05:32:10|308.1|305.3|308.24|305.44|308.24|305.44|308.1|305.3|0
1633066340000|2021-10-01 05:32:20|308.1|305.3|308.37|305.57|308.37|305.57|308.1|305.3|0
1633066350000|2021-10-01 05:32:30|308.24|305.44|308.37|305.57|308.37|305.57|308.24|305.44|0
1633066360000|2021-10-01 05:32:40|308.3|305.5|308.51|305.71|308.51|305.71|308.3|305.5|0
1633066370000|2021-10-01 05:32:50|308.57|305.77|308.64|305.84|308.64|305.84|308.57|305.77|0
1633066380000|2021-10-01 05:33:00|308.71|305.91|308.78|305.98|308.91|306.11|308.71|305.91|0
1633066390000|2021-10-01 05:33:10|308.71|305.91|308.64|305.84|308.71|305.91|308.64|305.84|0
1633066400000|2021-10-01 05:33:20|308.51|305.71|308.44|305.64|308.64|305.84|308.44|305.64|0
1633066410000|2021-10-01 05:33:30|308.37|305.57|308.51|305.71|308.51|305.71|308.37|305.57|0
1633066420000|2021-10-01 05:33:40|308.57|305.77|308.51|305.71|308.57|305.77|308.51|305.71|0
1633066430000|2021-10-01 05:33:50|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1633066440000|2021-10-01 05:34:00|308.44|305.64|308.44|305.64|308.44|305.64|308.37|305.57|0
1633066450000|2021-10-01 05:34:10|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1633066460000|2021-10-01 05:34:20|308.44|305.64|308.51|305.71|308.51|305.71|308.44|305.64|0
1633066470000|2021-10-01 05:34:30|308.44|305.64|308.51|305.71|308.64|305.84|308.44|305.64|0
1633066480000|2021-10-01 05:34:40|308.44|305.64|308.37|305.57|308.44|305.64|308.37|305.57|0
1633066490000|2021-10-01 05:34:50|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1633066500000|2021-10-01 05:35:00|308.1|305.3|308.17|305.37|308.17|305.37|308.1|305.3|0
1633066510000|2021-10-01 05:35:10|308.1|305.3|308.24|305.44|308.24|305.44|308.1|305.3|0
1633066520000|2021-10-01 05:35:20|308.37|305.57|308.78|305.98|308.78|305.98|308.37|305.57|0
1633066530000|2021-10-01 05:35:30|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1633066540000|2021-10-01 05:35:40|308.78|305.98|308.64|305.84|308.78|305.98|308.64|305.84|0
1633066550000|2021-10-01 05:35:50|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1633066560000|2021-10-01 05:36:00|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1633066570000|2021-10-01 05:36:10|308.78|305.98|308.7|305.9|308.78|305.98|308.7|305.9|0
1633066580000|2021-10-01 05:36:20|308.64|305.84|308.64|305.84|308.78|305.98|308.64|305.84|0
1633066590000|2021-10-01 05:36:30|308.78|305.98|308.57|305.77|308.78|305.98|308.57|305.77|0
1633066600000|2021-10-01 05:36:40|308.7|305.9|308.64|305.84|308.7|305.9|308.64|305.84|0
1633066620000|2021-10-01 05:37:00|308.5|305.7|308.37|305.57|308.5|305.7|308.37|305.57|0
1633066630000|2021-10-01 05:37:10|308.5|305.7|308.37|305.57|308.5|305.7|308.37|305.57|0
1633066640000|2021-10-01 05:37:20|308.5|305.7|308.1|305.3|308.5|305.7|308.1|305.3|0
1633066650000|2021-10-01 05:37:30|307.96|305.16|307.96|305.16|308.1|305.3|307.96|305.16|0
1633066660000|2021-10-01 05:37:40|308.03|305.23|308.23|305.43|308.23|305.43|308.03|305.23|0
1633066670000|2021-10-01 05:37:50|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1633066680000|2021-10-01 05:38:00|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1633066690000|2021-10-01 05:38:10|308.77|305.97|308.64|305.84|308.77|305.97|308.64|305.84|0
1633066700000|2021-10-01 05:38:20|308.37|305.57|308.43|305.63|308.5|305.7|308.37|305.57|0
1633066710000|2021-10-01 05:38:30|308.23|305.43|308.1|305.3|308.23|305.43|308.1|305.3|0
1633066720000|2021-10-01 05:38:40|308.23|305.43|308.1|305.3|308.23|305.43|308.1|305.3|0
1633066730000|2021-10-01 05:38:50|308.16|305.36|308.1|305.3|308.16|305.36|308.1|305.3|0
1633066740000|2021-10-01 05:39:00|308.16|305.36|308.37|305.57|308.37|305.57|308.16|305.36|0
1633066750000|2021-10-01 05:39:10|308.3|305.5|308.37|305.57|308.37|305.57|308.3|305.5|0
1633066770000|2021-10-01 05:39:30|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1633066780000|2021-10-01 05:39:40|308.77|305.97|309.04|306.24|309.04|306.24|308.77|305.97|0
1633066790000|2021-10-01 05:39:50|309.18|306.38|309.18|306.38|309.18|306.38|309.18|306.38|0
1633066800000|2021-10-01 05:40:00|309.04|306.24|309.11|306.31|309.11|306.31|309.04|306.24|0
1633066810000|2021-10-01 05:40:10|309.04|306.24|309.04|306.24|309.18|306.38|309.04|306.24|0
1633066820000|2021-10-01 05:40:20|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1633066830000|2021-10-01 05:40:30|308.91|306.11|309.04|306.24|309.04|306.24|308.91|306.11|0
1633066840000|2021-10-01 05:40:40|309.18|306.38|309.31|306.51|309.31|306.51|309.18|306.38|0
1633066850000|2021-10-01 05:40:50|309.45|306.65|309.31|306.51|309.45|306.65|309.31|306.51|0
1633066860000|2021-10-01 05:41:00|309.18|306.38|309.45|306.65|309.45|306.65|309.18|306.38|0
1633066870000|2021-10-01 05:41:10|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1633066880000|2021-10-01 05:41:20|309.04|306.24|309.11|306.31|309.18|306.38|309.04|306.24|0
1633066890000|2021-10-01 05:41:30|309.04|306.24|308.91|306.11|309.04|306.24|308.91|306.11|0
1633066900000|2021-10-01 05:41:40|308.97|306.17|308.97|306.17|309.04|306.24|308.91|306.11|0
1633066910000|2021-10-01 05:41:50|309.04|306.24|309.18|306.38|309.18|306.38|309.04|306.24|0
1633066920000|2021-10-01 05:42:00|309.58|306.78|309.72|306.92|309.72|306.92|309.58|306.78|0
1633066930000|2021-10-01 05:42:10|309.31|306.51|309.24|306.44|309.31|306.51|309.18|306.38|0
1633066940000|2021-10-01 05:42:20|309.18|306.38|309.18|306.38|309.31|306.51|309.18|306.38|0
1633066950000|2021-10-01 05:42:30|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1633066960000|2021-10-01 05:42:40|309.18|306.38|309.04|306.24|309.18|306.38|309.04|306.24|0
1633066970000|2021-10-01 05:42:50|309.18|306.38|309.18|306.38|309.18|306.38|309.18|306.38|0
1633066980000|2021-10-01 05:43:00|309.31|306.51|309.31|306.51|309.31|306.51|309.18|306.38|0
1633066990000|2021-10-01 05:43:10|309.18|306.38|309.31|306.51|309.31|306.51|309.18|306.38|0
1633067000000|2021-10-01 05:43:20|309.18|306.38|309.11|306.31|309.18|306.38|309.11|306.31|0
1633067010000|2021-10-01 05:43:30|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1633067020000|2021-10-01 05:43:40|308.97|306.17|309.18|306.38|309.18|306.38|308.97|306.17|0
1633067030000|2021-10-01 05:43:50|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1633067040000|2021-10-01 05:44:00|309.38|306.58|309.58|306.78|309.58|306.78|309.38|306.58|0
1633067050000|2021-10-01 05:44:10|309.45|306.65|309.45|306.65|309.45|306.65|309.31|306.51|0
1633067060000|2021-10-01 05:44:20|309.58|306.78|309.85|307.05|309.92|307.12|309.58|306.78|0
1633067080000|2021-10-01 05:44:40|309.72|306.92|309.72|306.92|309.72|306.92|309.72|306.92|0
1633067090000|2021-10-01 05:44:50|309.58|306.78|309.31|306.51|309.58|306.78|309.31|306.51|0
1633067100000|2021-10-01 05:45:00|309.45|306.65|309.85|307.05|309.85|307.05|309.45|306.65|0
1633067110000|2021-10-01 05:45:10|309.92|307.12|309.58|306.78|309.92|307.12|309.58|306.78|0
1633067120000|2021-10-01 05:45:20|309.72|306.92|309.58|306.78|309.72|306.92|309.58|306.78|0
1633067130000|2021-10-01 05:45:30|309.85|307.05|309.72|306.92|309.85|307.05|309.58|306.78|0
1633067140000|2021-10-01 05:45:40|309.78|306.98|309.99|307.19|309.99|307.19|309.78|306.98|0
1633067150000|2021-10-01 05:45:50|309.85|307.05|309.72|306.92|309.85|307.05|309.72|306.92|0
1633067160000|2021-10-01 05:46:00|309.99|307.19|309.85|307.05|309.99|307.19|309.85|307.05|0
1633067170000|2021-10-01 05:46:10|309.72|306.92|310.26|307.46|310.26|307.46|309.72|306.92|0
1633067180000|2021-10-01 05:46:20|310.67|307.87|310.73|307.93|310.94|308.14|310.67|307.87|0
1633067190000|2021-10-01 05:46:30|310.67|307.87|310.8|308|310.94|308.14|310.53|307.73|0
1633067200000|2021-10-01 05:46:40|310.94|308.14|310.67|307.87|310.94|308.14|310.67|307.87|0
1633067210000|2021-10-01 05:46:50|310.53|307.73|310.12|307.32|310.53|307.73|310.12|307.32|0
1633067220000|2021-10-01 05:47:00|310.26|307.46|310.39|307.59|310.39|307.59|310.26|307.46|0
1633067230000|2021-10-01 05:47:10|310.26|307.46|309.85|307.05|310.26|307.46|309.85|307.05|0
1633067240000|2021-10-01 05:47:20|309.92|307.12|309.99|307.19|309.99|307.19|309.85|307.05|0
1633067250000|2021-10-01 05:47:30|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1633067260000|2021-10-01 05:47:40|309.92|307.12|309.85|307.05|309.92|307.12|309.85|307.05|0
1633067270000|2021-10-01 05:47:50|309.72|306.92|309.72|306.92|309.72|306.92|309.72|306.92|0
1633067280000|2021-10-01 05:48:00|309.58|306.78|309.72|306.92|309.78|306.98|309.58|306.78|0
1633067300000|2021-10-01 05:48:20|309.85|307.05|309.99|307.19|309.99|307.19|309.85|307.05|0
1633067310000|2021-10-01 05:48:30|310.12|307.32|310.12|307.32|310.12|307.32|310.12|307.32|0
1633067320000|2021-10-01 05:48:40|310.26|307.46|309.99|307.19|310.26|307.46|309.99|307.19|0
1633067330000|2021-10-01 05:48:50|309.85|307.05|309.58|306.78|309.85|307.05|309.58|306.78|0
1633067340000|2021-10-01 05:49:00|309.45|306.65|309.18|306.38|309.45|306.65|309.18|306.38|0
1633067350000|2021-10-01 05:49:10|309.04|306.24|308.9|306.1|309.18|306.38|308.9|306.1|0
1633067370000|2021-10-01 05:49:30|309.04|306.24|308.9|306.1|309.04|306.24|308.9|306.1|0
1633067380000|2021-10-01 05:49:40|309.1|306.3|309.04|306.24|309.1|306.3|309.04|306.24|0
1633067390000|2021-10-01 05:49:50|308.9|306.1|308.97|306.17|308.97|306.17|308.9|306.1|0
1633067400000|2021-10-01 05:50:00|309.31|306.51|309.04|306.24|309.31|306.51|308.9|306.1|0
1633067410000|2021-10-01 05:50:10|309.17|306.37|309.31|306.51|309.38|306.58|309.17|306.37|0
1633067420000|2021-10-01 05:50:20|309.04|306.24|309.17|306.37|309.17|306.37|309.04|306.24|0
1633067430000|2021-10-01 05:50:30|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1633067440000|2021-10-01 05:50:40|309.58|306.78|309.72|306.92|309.72|306.92|309.58|306.78|0
1633067450000|2021-10-01 05:50:50|309.58|306.78|309.58|306.78|309.58|306.78|309.58|306.78|0
1633067460000|2021-10-01 05:51:00|309.72|306.92|310.12|307.32|310.12|307.32|309.72|306.92|0
1633067470000|2021-10-01 05:51:10|309.85|307.05|309.99|307.19|309.99|307.19|309.85|307.05|0
1633067480000|2021-10-01 05:51:20|309.85|307.05|309.85|307.05|309.85|307.05|309.72|306.92|0
1633067500000|2021-10-01 05:51:40|309.72|306.92|309.85|307.05|309.85|307.05|309.72|306.92|0
1633067510000|2021-10-01 05:51:50|309.72|306.92|309.58|306.78|309.72|306.92|309.58|306.78|0
1633067520000|2021-10-01 05:52:00|309.72|306.92|309.85|307.05|310.12|307.32|309.72|306.92|0
1633067530000|2021-10-01 05:52:10|309.92|307.12|309.85|307.05|309.92|307.12|309.85|307.05|0
1633067540000|2021-10-01 05:52:20|309.99|307.19|309.72|306.92|309.99|307.19|309.72|306.92|0
1633067550000|2021-10-01 05:52:30|309.71|306.91|309.71|306.91|309.71|306.91|309.71|306.91|0
1633067560000|2021-10-01 05:52:40|309.85|307.05|309.58|306.78|309.85|307.05|309.58|306.78|0
1633067570000|2021-10-01 05:52:50|309.44|306.64|309.44|306.64|309.44|306.64|309.44|306.64|0
1633067590000|2021-10-01 05:53:10|309.31|306.51|309.17|306.37|309.31|306.51|309.17|306.37|0
1633067600000|2021-10-01 05:53:20|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1633067610000|2021-10-01 05:53:30|308.9|306.1|308.63|305.83|308.9|306.1|308.63|305.83|0
1633067620000|2021-10-01 05:53:40|308.5|305.7|308.36|305.56|308.5|305.7|308.23|305.43|0
1633067630000|2021-10-01 05:53:50|308.5|305.7|309.04|306.24|309.04|306.24|308.5|305.7|0
1633067640000|2021-10-01 05:54:00|309.31|306.51|309.37|306.57|309.37|306.57|309.31|306.51|0
1633067650000|2021-10-01 05:54:10|309.17|306.37|309.17|306.37|309.31|306.51|309.17|306.37|0
1633067660000|2021-10-01 05:54:20|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1633067670000|2021-10-01 05:54:30|309.37|306.57|309.44|306.64|309.58|306.78|309.37|306.57|0
1633067680000|2021-10-01 05:54:40|309.58|306.78|309.44|306.64|309.58|306.78|309.44|306.64|0
1633067690000|2021-10-01 05:54:50|309.31|306.51|309.17|306.37|309.31|306.51|309.17|306.37|0
1633067700000|2021-10-01 05:55:00|309.24|306.44|309.04|306.24|309.24|306.44|309.04|306.24|0
1633067710000|2021-10-01 05:55:10|309.31|306.51|309.17|306.37|309.31|306.51|309.04|306.24|0
1633067720000|2021-10-01 05:55:20|308.77|305.97|308.43|305.63|308.77|305.97|308.43|305.63|0
1633067730000|2021-10-01 05:55:30|308.5|305.7|308.5|305.7|308.5|305.7|308.36|305.56|0
1633067740000|2021-10-01 05:55:40|308.63|305.83|308.7|305.9|308.77|305.97|308.63|305.83|0
1633067750000|2021-10-01 05:55:50|308.63|305.83|308.9|306.1|308.9|306.1|308.63|305.83|0
1633067760000|2021-10-01 05:56:00|308.97|306.17|308.9|306.1|308.97|306.17|308.9|306.1|0
1633067770000|2021-10-01 05:56:10|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1633067780000|2021-10-01 05:56:20|308.9|306.1|309.04|306.24|309.04|306.24|308.9|306.1|0
1633067790000|2021-10-01 05:56:30|308.97|306.17|308.9|306.1|309.04|306.24|308.9|306.1|0
1633067820000|2021-10-01 05:57:00|308.63|305.83|308.77|305.97|308.77|305.97|308.36|305.56|0
1633067830000|2021-10-01 05:57:10|308.9|306.1|308.77|305.97|308.9|306.1|308.77|305.97|0
1633067840000|2021-10-01 05:57:20|308.7|305.9|308.77|305.97|308.77|305.97|308.7|305.9|0
1633067850000|2021-10-01 05:57:30|308.9|306.1|309.04|306.24|309.04|306.24|308.9|306.1|0
1633067860000|2021-10-01 05:57:40|308.97|306.17|309.04|306.24|309.04|306.24|308.97|306.17|0
1633067870000|2021-10-01 05:57:50|309.1|306.3|309.04|306.24|309.1|306.3|309.04|306.24|0
1633067880000|2021-10-01 05:58:00|309.17|306.37|309.04|306.24|309.17|306.37|309.04|306.24|0
1633067890000|2021-10-01 05:58:10|309.17|306.37|309.24|306.44|309.24|306.44|309.17|306.37|0
1633067900000|2021-10-01 05:58:20|309.17|306.37|309.1|306.3|309.17|306.37|309.04|306.24|0
1633067910000|2021-10-01 05:58:30|309.31|306.51|309.17|306.37|309.31|306.51|309.17|306.37|0
1633067920000|2021-10-01 05:58:40|309.44|306.64|309.24|306.44|309.44|306.64|309.24|306.44|0
1633067930000|2021-10-01 05:58:50|309.17|306.37|309.17|306.37|309.17|306.37|309.1|306.3|0
1633067940000|2021-10-01 05:59:00|309.31|306.51|309.71|306.91|309.71|306.91|309.31|306.51|0
1633067950000|2021-10-01 05:59:10|309.58|306.78|309.58|306.78|309.64|306.84|309.58|306.78|0
1633067960000|2021-10-01 05:59:20|309.71|306.91|309.64|306.84|309.71|306.91|309.64|306.84|0
1633067970000|2021-10-01 05:59:30|309.44|306.64|309.98|307.18|309.98|307.18|309.44|306.64|0
1633067980000|2021-10-01 05:59:40|310.25|307.45|310.39|307.59|310.52|307.72|310.25|307.45|0
1633067990000|2021-10-01 05:59:50|310.52|307.72|310.52|307.72|310.52|307.72|310.45|307.65|0
1633068000000|2021-10-01 06:00:00|310.8|308|310.52|307.72|310.8|308|310.25|307.45|0
1633068010000|2021-10-01 06:00:10|310.8|308|310.66|307.86|310.8|308|310.52|307.72|0
1633068020000|2021-10-01 06:00:20|310.52|307.72|312.15|309.35|312.15|309.35|310.52|307.72|0
1633068030000|2021-10-01 06:00:30|311.61|308.81|312.15|309.35|312.15|309.35|311.61|308.81|0
1633068040000|2021-10-01 06:00:40|312.02|309.22|312.15|309.35|312.15|309.35|311.75|308.95|0
1633068050000|2021-10-01 06:00:50|312.29|309.49|311.88|309.08|312.29|309.49|311.88|309.08|0
1633068060000|2021-10-01 06:01:00|312.02|309.22|312.02|309.22|312.15|309.35|312.02|309.22|0
1633068070000|2021-10-01 06:01:10|311.88|309.08|312.15|309.35|312.15|309.35|311.88|309.08|0
1633068080000|2021-10-01 06:01:20|312.02|309.22|311.88|309.08|312.02|309.22|311.88|309.08|0
1633068090000|2021-10-01 06:01:30|312.02|309.22|311.74|308.94|312.02|309.22|311.74|308.94|0
1633068100000|2021-10-01 06:01:40|311.88|309.08|311.88|309.08|311.88|309.08|311.81|309.01|0
1633068110000|2021-10-01 06:01:50|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1633068120000|2021-10-01 06:02:00|311.88|309.08|312.15|309.35|312.15|309.35|311.88|309.08|0
1633068130000|2021-10-01 06:02:10|312.29|309.49|312.42|309.62|312.7|309.9|312.29|309.49|0
1633068140000|2021-10-01 06:02:20|312.29|309.49|312.49|309.69|312.49|309.69|312.29|309.49|0
1633068150000|2021-10-01 06:02:30|312.56|309.76|312.42|309.62|312.56|309.76|312.42|309.62|0
1633068160000|2021-10-01 06:02:40|312.56|309.76|313.1|310.3|313.24|310.44|312.56|309.76|0
1633068170000|2021-10-01 06:02:50|312.97|310.17|313.1|310.3|313.1|310.3|312.97|310.17|0
1633068180000|2021-10-01 06:03:00|313.03|310.23|312.7|309.9|313.03|310.23|312.7|309.9|0
1633068190000|2021-10-01 06:03:10|312.56|309.76|312.42|309.62|312.56|309.76|312.42|309.62|0
1633068200000|2021-10-01 06:03:20|312.35|309.55|312.15|309.35|312.35|309.55|312.15|309.35|0
1633068210000|2021-10-01 06:03:30|312.02|309.22|312.29|309.49|312.29|309.49|312.02|309.22|0
1633068220000|2021-10-01 06:03:40|312.35|309.55|312.15|309.35|312.42|309.62|312.15|309.35|0
1633068230000|2021-10-01 06:03:50|312.29|309.49|312.42|309.62|312.42|309.62|312.29|309.49|0
1633068240000|2021-10-01 06:04:00|312.56|309.76|312.83|310.03|312.83|310.03|312.56|309.76|0
1633068250000|2021-10-01 06:04:10|312.76|309.96|312.9|310.1|312.9|310.1|312.76|309.96|0
1633068260000|2021-10-01 06:04:20|313.1|310.3|312.42|309.62|313.1|310.3|312.42|309.62|0
1633068270000|2021-10-01 06:04:30|312.35|309.55|312.15|309.35|312.35|309.55|312.02|309.22|0
1633068280000|2021-10-01 06:04:40|312.02|309.22|311.81|309.01|312.02|309.22|311.74|308.94|0
1633068290000|2021-10-01 06:04:50|311.94|309.14|311.81|309.01|311.94|309.14|311.74|308.94|0
1633068300000|2021-10-01 06:05:00|312.02|309.22|311.88|309.08|312.02|309.22|311.74|308.94|0
1633068310000|2021-10-01 06:05:10|311.81|309.01|312.01|309.21|312.15|309.35|311.81|309.01|0
1633068320000|2021-10-01 06:05:20|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1633068330000|2021-10-01 06:05:30|312.01|309.21|312.01|309.21|312.15|309.35|312.01|309.21|0
1633068340000|2021-10-01 06:05:40|311.88|309.08|311.88|309.08|312.01|309.21|311.88|309.08|0
1633068350000|2021-10-01 06:05:50|311.61|308.81|311.34|308.54|311.61|308.81|311.34|308.54|0
1633068360000|2021-10-01 06:06:00|311.74|308.94|312.15|309.35|312.15|309.35|311.74|308.94|0
1633068370000|2021-10-01 06:06:10|311.88|309.08|311.88|309.08|311.88|309.08|311.61|308.81|0
1633068380000|2021-10-01 06:06:20|312.15|309.35|312.15|309.35|312.29|309.49|312.15|309.35|0
1633068390000|2021-10-01 06:06:30|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1633068400000|2021-10-01 06:06:40|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1633068410000|2021-10-01 06:06:50|311.88|309.08|311.88|309.08|312.15|309.35|311.88|309.08|0
1633068420000|2021-10-01 06:07:00|312.01|309.21|312.01|309.21|312.15|309.35|312.01|309.21|0
1633068430000|2021-10-01 06:07:10|312.29|309.49|312.29|309.49|312.29|309.49|312.15|309.35|0
1633068440000|2021-10-01 06:07:20|312.49|309.69|312.69|309.89|312.69|309.89|312.49|309.69|0
1633068450000|2021-10-01 06:07:30|312.83|310.03|312.56|309.76|312.83|310.03|312.56|309.76|0
1633068460000|2021-10-01 06:07:40|312.76|309.96|312.62|309.82|312.76|309.96|312.56|309.76|0
1633068470000|2021-10-01 06:07:50|312.69|309.89|312.69|309.89|312.76|309.96|312.69|309.89|0
1633068480000|2021-10-01 06:08:00|312.83|310.03|312.76|309.96|312.83|310.03|312.76|309.96|0
1633068490000|2021-10-01 06:08:10|312.83|310.03|312.83|310.03|312.83|310.03|312.62|309.82|0
1633068500000|2021-10-01 06:08:20|312.97|310.17|312.97|310.17|313.24|310.44|312.97|310.17|0
1633068510000|2021-10-01 06:08:30|312.69|309.89|312.69|309.89|312.83|310.03|312.69|309.89|0
1633068520000|2021-10-01 06:08:40|312.83|310.03|312.56|309.76|312.83|310.03|312.42|309.62|0
1633068530000|2021-10-01 06:08:50|312.62|309.82|312.35|309.55|312.62|309.82|312.29|309.49|0
1633068540000|2021-10-01 06:09:00|312.15|309.35|312.08|309.28|312.15|309.35|312.01|309.21|0
1633068550000|2021-10-01 06:09:10|312.01|309.21|311.88|309.08|312.15|309.35|311.88|309.08|0
1633068560000|2021-10-01 06:09:20|312.15|309.35|312.08|309.28|312.15|309.35|311.94|309.14|0
1633068570000|2021-10-01 06:09:30|312.01|309.21|311.74|308.94|312.01|309.21|311.74|308.94|0
1633068580000|2021-10-01 06:09:40|311.61|308.81|311.47|308.67|311.61|308.81|311.47|308.67|0
1633068590000|2021-10-01 06:09:50|311.4|308.6|311.47|308.67|311.47|308.67|311.33|308.53|0
1633068600000|2021-10-01 06:10:00|311.61|308.81|311.74|308.94|311.74|308.94|311.47|308.67|0
1633068610000|2021-10-01 06:10:10|311.61|308.81|311.47|308.67|311.61|308.81|311.33|308.53|0
1633068620000|2021-10-01 06:10:20|311.4|308.6|311.2|308.4|311.4|308.6|311.2|308.4|0
1633068630000|2021-10-01 06:10:30|311.06|308.26|311.06|308.26|311.06|308.26|310.93|308.13|0
1633068640000|2021-10-01 06:10:40|310.93|308.13|311.06|308.26|311.06|308.26|310.93|308.13|0
1633068650000|2021-10-01 06:10:50|311.2|308.4|311.2|308.4|311.2|308.4|311.2|308.4|0
1633068660000|2021-10-01 06:11:00|311.33|308.53|311.33|308.53|311.47|308.67|311.33|308.53|0
1633068670000|2021-10-01 06:11:10|311.2|308.4|311.33|308.53|311.33|308.53|311.2|308.4|0
1633068680000|2021-10-01 06:11:20|311.47|308.67|311.6|308.8|311.6|308.8|311.47|308.67|0
1633068690000|2021-10-01 06:11:30|311.47|308.67|311.2|308.4|311.47|308.67|311.2|308.4|0
1633068700000|2021-10-01 06:11:40|311.26|308.46|311.26|308.46|311.26|308.46|311.2|308.4|0
1633068710000|2021-10-01 06:11:50|311.2|308.4|311.2|308.4|311.2|308.4|311.2|308.4|0
1633068720000|2021-10-01 06:12:00|311.06|308.26|310.93|308.13|311.06|308.26|310.93|308.13|0
1633068730000|2021-10-01 06:12:10|311.06|308.26|310.93|308.13|311.06|308.26|310.93|308.13|0
1633068740000|2021-10-01 06:12:20|310.79|307.99|310.52|307.72|310.79|307.99|310.52|307.72|0
1633068750000|2021-10-01 06:12:30|310.11|307.31|310.25|307.45|310.25|307.45|310.11|307.31|0
1633068760000|2021-10-01 06:12:40|310.11|307.31|310.25|307.45|310.25|307.45|310.11|307.31|0
1633068770000|2021-10-01 06:12:50|310.11|307.31|309.98|307.18|310.11|307.31|309.98|307.18|0
1633068780000|2021-10-01 06:13:00|310.11|307.31|310.11|307.31|310.11|307.31|310.11|307.31|0
1633068790000|2021-10-01 06:13:10|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1633068800000|2021-10-01 06:13:20|310.31|307.51|310.11|307.31|310.31|307.51|310.11|307.31|0
1633068810000|2021-10-01 06:13:30|309.98|307.18|310.11|307.31|310.25|307.45|309.98|307.18|0
1633068820000|2021-10-01 06:13:40|310.25|307.45|310.25|307.45|310.25|307.45|310.11|307.31|0
1633068830000|2021-10-01 06:13:50|310.38|307.58|310.38|307.58|310.38|307.58|310.25|307.45|0
1633068840000|2021-10-01 06:14:00|310.25|307.45|309.98|307.18|310.25|307.45|309.98|307.18|0
1633068850000|2021-10-01 06:14:10|310.11|307.31|309.98|307.18|310.11|307.31|309.98|307.18|0
1633068860000|2021-10-01 06:14:20|309.57|306.77|309.03|306.23|309.57|306.77|308.89|306.09|0
1633068870000|2021-10-01 06:14:30|308.76|305.96|308.49|305.69|308.89|306.09|308.49|305.69|0
1633068880000|2021-10-01 06:14:40|308.35|305.55|308.49|305.69|308.49|305.69|308.35|305.55|0
1633068890000|2021-10-01 06:14:50|308.62|305.82|308.22|305.42|308.62|305.82|308.22|305.42|0
1633068900000|2021-10-01 06:15:00|308.28|305.48|308.62|305.82|308.62|305.82|308.28|305.48|0
1633068910000|2021-10-01 06:15:10|308.49|305.69|308.08|305.28|308.49|305.69|308.08|305.28|0
1633068920000|2021-10-01 06:15:20|307.95|305.15|307.95|305.15|307.95|305.15|307.68|304.88|0
1633068930000|2021-10-01 06:15:30|307.54|304.74|307.54|304.74|307.68|304.88|307.54|304.74|0
1633068940000|2021-10-01 06:15:40|307.41|304.61|307.81|305.01|307.81|305.01|307.41|304.61|0
1633068950000|2021-10-01 06:15:50|307.68|304.88|307.95|305.15|307.95|305.15|307.68|304.88|0
1633068960000|2021-10-01 06:16:00|308.35|305.55|307.95|305.15|308.35|305.55|307.95|305.15|0
1633068970000|2021-10-01 06:16:10|308.22|305.42|308.35|305.55|308.35|305.55|308.22|305.42|0
1633068980000|2021-10-01 06:16:20|308.08|305.28|308.08|305.28|308.22|305.42|308.08|305.28|0
1633068990000|2021-10-01 06:16:30|308.15|305.35|308.22|305.42|308.22|305.42|308.15|305.35|0
1633069000000|2021-10-01 06:16:40|308.35|305.55|308.08|305.28|308.35|305.55|308.08|305.28|0
1633069010000|2021-10-01 06:16:50|308.01|305.21|307.81|305.01|308.01|305.21|307.81|305.01|0
1633069020000|2021-10-01 06:17:00|307.47|304.67|307.61|304.81|307.68|304.88|307.47|304.67|0
1633069030000|2021-10-01 06:17:10|307.54|304.74|307.68|304.88|307.68|304.88|307.54|304.74|0
1633069040000|2021-10-01 06:17:20|307.81|305.01|307.95|305.15|307.95|305.15|307.81|305.01|0
1633069050000|2021-10-01 06:17:30|307.88|305.08|307.81|305.01|307.88|305.08|307.81|305.01|0
1633069060000|2021-10-01 06:17:40|307.54|304.74|307.41|304.61|307.54|304.74|307.41|304.61|0
1633069070000|2021-10-01 06:17:50|307.68|304.88|307.41|304.61|307.68|304.88|307.41|304.61|0
1633069080000|2021-10-01 06:18:00|307.47|304.67|307.41|304.61|307.54|304.74|307.41|304.61|0
1633069090000|2021-10-01 06:18:10|307.14|304.34|307|304.2|307.14|304.34|307|304.2|0
1633069100000|2021-10-01 06:18:20|306.87|304.07|307|304.2|307|304.2|306.87|304.07|0
1633069110000|2021-10-01 06:18:30|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1633069120000|2021-10-01 06:18:40|306.8|304|306.74|303.94|306.8|304|306.47|303.67|0
1633069130000|2021-10-01 06:18:50|306.87|304.07|306.67|303.87|306.87|304.07|306.67|303.87|0
1633069140000|2021-10-01 06:19:00|306.6|303.8|306.47|303.67|306.74|303.94|306.47|303.67|0
1633069150000|2021-10-01 06:19:10|306.33|303.53|305.66|302.86|306.33|303.53|305.66|302.86|0
1633069160000|2021-10-01 06:19:20|305.79|302.99|306.2|303.4|306.2|303.4|305.79|302.99|0
1633069170000|2021-10-01 06:19:30|306.33|303.53|306.33|303.53|306.33|303.53|306.2|303.4|0
1633069180000|2021-10-01 06:19:40|306.6|303.8|306.73|303.93|306.73|303.93|306.53|303.73|0
1633069190000|2021-10-01 06:19:50|306.8|304|306.47|303.67|306.8|304|306.47|303.67|0
1633069200000|2021-10-01 06:20:00|306.2|303.4|305.72|302.92|306.2|303.4|305.72|302.92|0
1633069210000|2021-10-01 06:20:10|305.93|303.13|305.66|302.86|305.93|303.13|305.66|302.86|0
1633069220000|2021-10-01 06:20:20|304.18|301.38|303.11|300.31|304.18|301.38|303.11|300.31|0
1633069230000|2021-10-01 06:20:30|303.38|300.58|303.92|301.12|303.92|301.12|303.38|300.58|0
1633069240000|2021-10-01 06:20:40|303.78|300.98|304.11|301.31|304.11|301.31|303.78|300.98|0
1633069250000|2021-10-01 06:20:50|304.18|301.38|304.05|301.25|304.18|301.38|304.05|301.25|0
1633069260000|2021-10-01 06:21:00|303.78|300.98|303.65|300.85|303.78|300.98|303.51|300.71|0
1633069270000|2021-10-01 06:21:10|303.78|300.98|303.38|300.58|303.78|300.98|303.25|300.45|0
1633069280000|2021-10-01 06:21:20|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1633069290000|2021-10-01 06:21:30|303.25|300.45|303.11|300.31|303.25|300.45|303.11|300.31|0
1633069300000|2021-10-01 06:21:40|303.25|300.45|302.58|299.78|303.25|300.45|302.58|299.78|0
1633069310000|2021-10-01 06:21:50|302.71|299.91|302.98|300.18|303.25|300.45|302.71|299.91|0
1633069320000|2021-10-01 06:22:00|303.11|300.31|303.11|300.31|303.38|300.58|303.11|300.31|0
1633069330000|2021-10-01 06:22:10|302.98|300.18|302.84|300.04|302.98|300.18|302.71|299.91|0
1633069340000|2021-10-01 06:22:20|302.91|300.11|302.98|300.18|302.98|300.18|302.91|300.11|0
1633069350000|2021-10-01 06:22:30|302.71|299.91|302.84|300.04|302.84|300.04|302.71|299.91|0
1633069360000|2021-10-01 06:22:40|302.98|300.18|302.58|299.78|303.11|300.31|302.58|299.78|0
1633069370000|2021-10-01 06:22:50|302.31|299.51|302.44|299.64|302.58|299.78|302.31|299.51|0
1633069380000|2021-10-01 06:23:00|302.58|299.78|302.58|299.78|302.58|299.78|302.44|299.64|0
1633069390000|2021-10-01 06:23:10|302.64|299.84|302.98|300.18|302.98|300.18|302.58|299.78|0
1633069400000|2021-10-01 06:23:20|303.11|300.31|302.98|300.18|303.11|300.31|302.98|300.18|0
1633069410000|2021-10-01 06:23:30|303.04|300.24|302.84|300.04|303.04|300.24|302.84|300.04|0
1633069420000|2021-10-01 06:23:40|302.98|300.18|302.71|299.91|302.98|300.18|302.71|299.91|0
1633069430000|2021-10-01 06:23:50|302.58|299.78|302.44|299.64|302.71|299.91|302.44|299.64|0
1633069440000|2021-10-01 06:24:00|302.58|299.78|301.78|298.98|302.58|299.78|301.78|298.98|0
1633069450000|2021-10-01 06:24:10|301.84|299.04|301.78|298.98|301.91|299.11|301.78|298.98|0
1633069460000|2021-10-01 06:24:20|301.64|298.84|302.04|299.24|302.04|299.24|301.57|298.77|0
1633069470000|2021-10-01 06:24:30|302.18|299.38|302.58|299.78|302.58|299.78|302.04|299.24|0
1633069480000|2021-10-01 06:24:40|302.71|299.91|302.98|300.18|302.98|300.18|302.71|299.91|0
1633069490000|2021-10-01 06:24:50|303.24|300.44|303.11|300.31|303.31|300.51|303.11|300.31|0
1633069500000|2021-10-01 06:25:00|303.24|300.44|302.84|300.04|303.24|300.44|302.84|300.04|0
1633069510000|2021-10-01 06:25:10|302.58|299.78|302.04|299.24|302.58|299.78|302.04|299.24|0
1633069520000|2021-10-01 06:25:20|301.91|299.11|301.64|298.84|301.91|299.11|301.64|298.84|0
1633069530000|2021-10-01 06:25:30|302.04|299.24|301.91|299.11|302.18|299.38|301.91|299.11|0
1633069540000|2021-10-01 06:25:40|302.04|299.24|302.04|299.24|302.04|299.24|301.64|298.84|0
1633069550000|2021-10-01 06:25:50|301.91|299.11|301.64|298.84|301.91|299.11|301.64|298.84|0
1633069560000|2021-10-01 06:26:00|301.57|298.77|301.37|298.57|301.57|298.77|301.24|298.44|0
1633069570000|2021-10-01 06:26:10|301.24|298.44|301.51|298.71|301.64|298.84|301.24|298.44|0
1633069580000|2021-10-01 06:26:20|301.64|298.84|302.17|299.37|302.17|299.37|301.64|298.84|0
1633069590000|2021-10-01 06:26:30|302.31|299.51|302.31|299.51|302.37|299.57|302.31|299.51|0
1633069600000|2021-10-01 06:26:40|302.17|299.37|302.31|299.51|302.31|299.51|302.17|299.37|0
1633069610000|2021-10-01 06:26:50|302.44|299.64|302.58|299.78|302.58|299.78|302.37|299.57|0
1633069620000|2021-10-01 06:27:00|302.37|299.57|302.31|299.51|302.44|299.64|302.17|299.37|0
1633069630000|2021-10-01 06:27:10|302.44|299.64|302.58|299.78|302.58|299.78|302.44|299.64|0
1633069640000|2021-10-01 06:27:20|302.57|299.77|302.84|300.04|302.84|300.04|302.57|299.77|0
1633069650000|2021-10-01 06:27:30|302.91|300.11|302.84|300.04|302.98|300.18|302.84|300.04|0
1633069660000|2021-10-01 06:27:40|302.98|300.18|303.31|300.51|303.31|300.51|302.98|300.18|0
1633069670000|2021-10-01 06:27:50|303.24|300.44|302.98|300.18|303.24|300.44|302.98|300.18|0
1633069680000|2021-10-01 06:28:00|303.24|300.44|303.11|300.31|303.24|300.44|303.11|300.31|0
1633069690000|2021-10-01 06:28:10|302.98|300.18|302.98|300.18|302.98|300.18|302.84|300.04|0
1633069700000|2021-10-01 06:28:20|303.38|300.58|303.64|300.84|303.78|300.98|303.38|300.58|0
1633069710000|2021-10-01 06:28:30|303.71|300.91|303.64|300.84|303.71|300.91|303.64|300.84|0
1633069720000|2021-10-01 06:28:40|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1633069730000|2021-10-01 06:28:50|303.91|301.11|304.05|301.25|304.05|301.25|303.78|300.98|0
1633069740000|2021-10-01 06:29:00|303.64|300.84|303.91|301.11|303.91|301.11|303.64|300.84|0
1633069750000|2021-10-01 06:29:10|303.78|300.98|303.78|300.98|303.78|300.98|303.64|300.84|0
1633069760000|2021-10-01 06:29:20|303.84|301.04|303.78|300.98|303.91|301.11|303.78|300.98|0
1633069770000|2021-10-01 06:29:30|303.64|300.84|303.24|300.44|303.64|300.84|303.24|300.44|0
1633069780000|2021-10-01 06:29:40|303.38|300.58|303.51|300.71|303.51|300.71|303.31|300.51|0
1633069790000|2021-10-01 06:29:50|303.64|300.84|303.64|300.84|303.64|300.84|303.51|300.71|0
1633069800000|2021-10-01 06:30:00|303.91|301.11|303.64|300.84|303.91|301.11|303.64|300.84|0
1633069810000|2021-10-01 06:30:10|303.51|300.71|303.11|300.31|303.51|300.71|303.11|300.31|0
1633069820000|2021-10-01 06:30:20|303.24|300.44|302.84|300.04|303.24|300.44|302.84|300.04|0
1633069830000|2021-10-01 06:30:30|302.97|300.17|303.24|300.44|303.24|300.44|302.97|300.17|0
1633069840000|2021-10-01 06:30:40|303.38|300.58|303.51|300.71|303.51|300.71|303.38|300.58|0
1633069850000|2021-10-01 06:30:50|303.24|300.44|302.97|300.17|303.24|300.44|302.97|300.17|0
1633069860000|2021-10-01 06:31:00|302.9|300.1|302.5|299.7|302.9|300.1|302.5|299.7|0
1633069870000|2021-10-01 06:31:10|302.44|299.64|302.57|299.77|302.57|299.77|302.37|299.57|0
1633069880000|2021-10-01 06:31:20|302.84|300.04|302.9|300.1|302.9|300.1|302.71|299.91|0
1633069890000|2021-10-01 06:31:30|302.97|300.17|302.84|300.04|302.97|300.17|302.84|300.04|0
1633069900000|2021-10-01 06:31:40|302.9|300.1|303.38|300.58|303.38|300.58|302.9|300.1|0
1633069910000|2021-10-01 06:31:50|303.51|300.71|303.51|300.71|303.64|300.84|303.51|300.71|0
1633069920000|2021-10-01 06:32:00|303.38|300.58|303.38|300.58|303.51|300.71|303.38|300.58|0
1633069930000|2021-10-01 06:32:10|303.51|300.71|303.51|300.71|303.51|300.71|303.38|300.58|0
1633069940000|2021-10-01 06:32:20|303.38|300.58|303.24|300.44|303.51|300.71|303.24|300.44|0
1633069950000|2021-10-01 06:32:30|303.38|300.58|303.51|300.71|303.57|300.77|303.38|300.58|0
1633069960000|2021-10-01 06:32:40|303.24|300.44|303.24|300.44|303.37|300.57|303.24|300.44|0
1633069970000|2021-10-01 06:32:50|303.37|300.57|302.71|299.91|303.37|300.57|302.71|299.91|0
1633069980000|2021-10-01 06:33:00|302.84|300.04|302.24|299.44|302.97|300.17|302.24|299.44|0
1633069990000|2021-10-01 06:33:10|302.31|299.51|302.57|299.77|302.57|299.77|302.17|299.37|0
1633070000000|2021-10-01 06:33:20|302.71|299.91|302.71|299.91|302.71|299.91|302.44|299.64|0
1633070010000|2021-10-01 06:33:30|302.64|299.84|302.84|300.04|302.9|300.1|302.57|299.77|0
1633070020000|2021-10-01 06:33:40|302.71|299.91|302.57|299.77|302.71|299.91|302.57|299.77|0
1633070030000|2021-10-01 06:33:50|302.5|299.7|302.44|299.64|302.5|299.7|302.44|299.64|0
1633070040000|2021-10-01 06:34:00|302.31|299.51|302.17|299.37|302.31|299.51|302.17|299.37|0
1633070050000|2021-10-01 06:34:10|302.44|299.64|302.31|299.51|302.57|299.77|302.31|299.51|0
1633070060000|2021-10-01 06:34:20|302.44|299.64|302.31|299.51|302.44|299.64|302.31|299.51|0
1633070070000|2021-10-01 06:34:30|302.3|299.5|302.17|299.37|302.3|299.5|302.17|299.37|0
1633070080000|2021-10-01 06:34:40|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1633070090000|2021-10-01 06:34:50|302.44|299.64|302.44|299.64|302.44|299.64|302.3|299.5|0
1633070100000|2021-10-01 06:35:00|302.97|300.17|303.11|300.31|303.11|300.31|302.71|299.91|0
1633070110000|2021-10-01 06:35:10|303.04|300.24|303.11|300.31|303.11|300.31|302.97|300.17|0
1633070120000|2021-10-01 06:35:20|303.24|300.44|303.37|300.57|303.37|300.57|303.11|300.31|0
1633070130000|2021-10-01 06:35:30|303.51|300.71|303.37|300.57|303.51|300.71|303.37|300.57|0
1633070140000|2021-10-01 06:35:40|303.24|300.44|303.37|300.57|303.37|300.57|303.24|300.44|0
1633070150000|2021-10-01 06:35:50|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1633070160000|2021-10-01 06:36:00|303.51|300.71|303.37|300.57|303.64|300.84|303.37|300.57|0
1633070170000|2021-10-01 06:36:10|303.24|300.44|303.37|300.57|303.37|300.57|303.24|300.44|0
1633070180000|2021-10-01 06:36:20|303.24|300.44|302.97|300.17|303.24|300.44|302.97|300.17|0
1633070190000|2021-10-01 06:36:30|302.9|300.1|302.97|300.17|302.97|300.17|302.9|300.1|0
1633070200000|2021-10-01 06:36:40|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1633070210000|2021-10-01 06:36:50|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1633070220000|2021-10-01 06:37:00|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1633070230000|2021-10-01 06:37:10|303.24|300.44|303.24|300.44|303.24|300.44|302.97|300.17|0
1633070240000|2021-10-01 06:37:20|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1633070250000|2021-10-01 06:37:30|303.51|300.71|303.64|300.84|303.64|300.84|303.51|300.71|0
1633070260000|2021-10-01 06:37:40|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1633070270000|2021-10-01 06:37:50|303.37|300.57|302.97|300.17|303.37|300.57|302.97|300.17|0
1633070280000|2021-10-01 06:38:00|303.11|300.31|302.97|300.17|303.11|300.31|302.97|300.17|0
1633070290000|2021-10-01 06:38:10|302.84|300.04|303.11|300.31|303.11|300.31|302.84|300.04|0
1633070300000|2021-10-01 06:38:20|303.24|300.44|302.97|300.17|303.24|300.44|302.97|300.17|0
1633070310000|2021-10-01 06:38:30|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1633070320000|2021-10-01 06:38:40|302.97|300.17|303.1|300.3|303.1|300.3|302.97|300.17|0
1633070330000|2021-10-01 06:38:50|302.97|300.17|302.77|299.97|302.97|300.17|302.77|299.97|0
1633070340000|2021-10-01 06:39:00|302.84|300.04|302.97|300.17|302.97|300.17|302.84|300.04|0
1633070350000|2021-10-01 06:39:10|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1633070360000|2021-10-01 06:39:20|302.97|300.17|302.9|300.1|302.97|300.17|302.84|300.04|0
1633070370000|2021-10-01 06:39:30|303.1|300.3|303.51|300.71|303.51|300.71|303.1|300.3|0
1633070380000|2021-10-01 06:39:40|303.24|300.44|303.37|300.57|303.51|300.71|303.24|300.44|0
1633070390000|2021-10-01 06:39:50|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1633070400000|2021-10-01 06:40:00|303.37|300.57|303.51|300.71|303.77|300.97|303.37|300.57|0
1633070410000|2021-10-01 06:40:10|303.57|300.77|303.51|300.71|303.64|300.84|303.51|300.71|0
1633070430000|2021-10-01 06:40:30|303.37|300.57|303.37|300.57|303.37|300.57|303.24|300.44|0
1633070440000|2021-10-01 06:40:40|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1633070450000|2021-10-01 06:40:50|303.17|300.37|302.84|300.04|303.17|300.37|302.84|300.04|0
1633070460000|2021-10-01 06:41:00|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1633070470000|2021-10-01 06:41:10|302.84|300.04|302.7|299.9|302.84|300.04|302.7|299.9|0
1633070480000|2021-10-01 06:41:20|302.84|300.04|303.1|300.3|303.1|300.3|302.84|300.04|0
1633070490000|2021-10-01 06:41:30|302.97|300.17|303.1|300.3|303.1|300.3|302.97|300.17|0
1633070500000|2021-10-01 06:41:40|302.97|300.17|303.1|300.3|303.1|300.3|302.97|300.17|0
1633070510000|2021-10-01 06:41:50|303.24|300.44|303.77|300.97|303.77|300.97|303.24|300.44|0
1633070520000|2021-10-01 06:42:00|303.7|300.9|303.64|300.84|303.7|300.9|303.64|300.84|0
1633070530000|2021-10-01 06:42:10|303.57|300.77|303.5|300.7|303.57|300.77|303.5|300.7|0
1633070540000|2021-10-01 06:42:20|303.37|300.57|303.64|300.84|303.64|300.84|303.37|300.57|0
1633070550000|2021-10-01 06:42:30|303.77|300.97|304.04|301.24|304.04|301.24|303.77|300.97|0
1633070560000|2021-10-01 06:42:40|303.91|301.11|303.64|300.84|303.91|301.11|303.64|300.84|0
1633070570000|2021-10-01 06:42:50|303.77|300.97|303.77|300.97|303.77|300.97|303.64|300.84|0
1633070580000|2021-10-01 06:43:00|303.64|300.84|303.91|301.11|303.91|301.11|303.64|300.84|0
1633070590000|2021-10-01 06:43:10|304.04|301.24|303.97|301.17|304.04|301.24|303.77|300.97|0
1633070600000|2021-10-01 06:43:20|303.91|301.11|303.64|300.84|303.91|301.11|303.64|300.84|0
1633070610000|2021-10-01 06:43:30|303.91|301.11|303.64|300.84|303.91|301.11|303.64|300.84|0
1633070620000|2021-10-01 06:43:40|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1633070630000|2021-10-01 06:43:50|303.5|300.7|303.57|300.77|303.64|300.84|303.5|300.7|0
1633070640000|2021-10-01 06:44:00|303.37|300.57|303.24|300.44|303.5|300.7|303.24|300.44|0
1633070650000|2021-10-01 06:44:10|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1633070660000|2021-10-01 06:44:20|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1633070670000|2021-10-01 06:44:30|303.1|300.3|302.57|299.77|303.1|300.3|302.57|299.77|0
1633070680000|2021-10-01 06:44:40|302.7|299.9|302.57|299.77|302.7|299.9|302.57|299.77|0
1633070690000|2021-10-01 06:44:50|302.43|299.63|302.43|299.63|302.57|299.77|302.43|299.63|0
1633070700000|2021-10-01 06:45:00|302.57|299.77|302.17|299.37|302.57|299.77|302.17|299.37|0
1633070710000|2021-10-01 06:45:10|302.1|299.3|302.3|299.5|302.3|299.5|302.1|299.3|0
1633070720000|2021-10-01 06:45:20|302.17|299.37|302.17|299.37|302.3|299.5|302.17|299.37|0
1633070730000|2021-10-01 06:45:30|302.3|299.5|302.57|299.77|302.57|299.77|302.3|299.5|0
1633070740000|2021-10-01 06:45:40|302.43|299.63|302.3|299.5|302.43|299.63|302.3|299.5|0
1633070750000|2021-10-01 06:45:50|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1633070760000|2021-10-01 06:46:00|302.5|299.7|302.43|299.63|302.5|299.7|302.43|299.63|0
1633070770000|2021-10-01 06:46:10|302.7|299.9|302.7|299.9|302.83|300.03|302.7|299.9|0
1633070780000|2021-10-01 06:46:20|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1633070790000|2021-10-01 06:46:30|302.43|299.63|302.3|299.5|302.43|299.63|302.3|299.5|0
1633070800000|2021-10-01 06:46:40|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1633070820000|2021-10-01 06:47:00|302.3|299.5|302.3|299.5|302.3|299.5|302.17|299.37|0
1633070830000|2021-10-01 06:47:10|302.17|299.37|302.17|299.37|302.3|299.5|302.17|299.37|0
1633070840000|2021-10-01 06:47:20|302.3|299.5|302.43|299.63|302.43|299.63|302.3|299.5|0
1633070850000|2021-10-01 06:47:30|302.3|299.5|302.3|299.5|302.3|299.5|302.17|299.37|0
1633070860000|2021-10-01 06:47:40|302.57|299.77|302.7|299.9|302.7|299.9|302.57|299.77|0
1633070870000|2021-10-01 06:47:50|302.83|300.03|302.83|300.03|302.83|300.03|302.7|299.9|0
1633070880000|2021-10-01 06:48:00|302.97|300.17|302.83|300.03|302.97|300.17|302.7|299.9|0
1633070890000|2021-10-01 06:48:10|302.57|299.77|302.43|299.63|302.57|299.77|302.43|299.63|0
1633070900000|2021-10-01 06:48:20|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1633070910000|2021-10-01 06:48:30|302.17|299.37|302.3|299.5|302.3|299.5|302.17|299.37|0
1633070920000|2021-10-01 06:48:40|302.17|299.37|302.57|299.77|302.57|299.77|302.17|299.37|0
1633070930000|2021-10-01 06:48:50|302.43|299.63|302.57|299.77|302.57|299.77|302.43|299.63|0
1633070940000|2021-10-01 06:49:00|302.7|299.9|302.57|299.77|302.7|299.9|302.43|299.63|0
1633070950000|2021-10-01 06:49:10|302.7|299.9|302.7|299.9|302.7|299.9|302.57|299.77|0
1633070960000|2021-10-01 06:49:20|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1633070970000|2021-10-01 06:49:30|302.7|299.9|303.23|300.43|303.23|300.43|302.7|299.9|0
1633070980000|2021-10-01 06:49:40|303.1|300.3|302.83|300.03|303.1|300.3|302.83|300.03|0
1633070990000|2021-10-01 06:49:50|302.97|300.17|302.83|300.03|302.97|300.17|302.83|300.03|0
1633071000000|2021-10-01 06:50:00|302.7|299.9|302.76|299.96|302.83|300.03|302.7|299.9|0
1633071010000|2021-10-01 06:50:10|303.1|300.3|302.97|300.17|303.1|300.3|302.97|300.17|0
1633071020000|2021-10-01 06:50:20|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1633071030000|2021-10-01 06:50:30|303.23|300.43|303.37|300.57|303.5|300.7|303.23|300.43|0
1633071040000|2021-10-01 06:50:40|303.23|300.43|303.1|300.3|303.23|300.43|303.1|300.3|0
1633071060000|2021-10-01 06:51:00|303.03|300.23|302.7|299.9|303.03|300.23|302.7|299.9|0
1633071070000|2021-10-01 06:51:10|302.76|299.96|302.43|299.63|302.76|299.96|302.43|299.63|0
1633071080000|2021-10-01 06:51:20|302.16|299.36|302.3|299.5|302.3|299.5|302.16|299.36|0
1633071090000|2021-10-01 06:51:30|302.43|299.63|302.16|299.36|302.43|299.63|302.16|299.36|0
1633071100000|2021-10-01 06:51:40|302.3|299.5|302.43|299.63|302.43|299.63|302.3|299.5|0
1633071110000|2021-10-01 06:51:50|302.3|299.5|302.3|299.5|302.3|299.5|302.23|299.43|0
1633071120000|2021-10-01 06:52:00|302.23|299.43|302.16|299.36|302.23|299.43|302.16|299.36|0
1633071130000|2021-10-01 06:52:10|302.09|299.29|302.16|299.36|302.16|299.36|302.09|299.29|0
1633071140000|2021-10-01 06:52:20|302.09|299.29|302.3|299.5|302.3|299.5|302.09|299.29|0
1633071150000|2021-10-01 06:52:30|302.43|299.63|302.16|299.36|302.43|299.63|302.16|299.36|0
1633071160000|2021-10-01 06:52:40|302.09|299.29|302.3|299.5|302.3|299.5|302.09|299.29|0
1633071170000|2021-10-01 06:52:50|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1633071180000|2021-10-01 06:53:00|302.09|299.29|302.09|299.29|302.16|299.36|302.09|299.29|0
1633071190000|2021-10-01 06:53:10|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1633071200000|2021-10-01 06:53:20|302.09|299.29|302.09|299.29|302.16|299.36|302.09|299.29|0
1633071210000|2021-10-01 06:53:30|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1633071220000|2021-10-01 06:53:40|302.09|299.29|301.63|298.83|302.09|299.29|301.63|298.83|0
1633071230000|2021-10-01 06:53:50|301.5|298.7|301.36|298.56|301.5|298.7|301.23|298.43|0
1633071240000|2021-10-01 06:54:00|301.5|298.7|301.36|298.56|301.5|298.7|301.36|298.56|0
1633071250000|2021-10-01 06:54:10|301.5|298.7|301.36|298.56|301.5|298.7|301.36|298.56|0
1633071260000|2021-10-01 06:54:20|301.23|298.43|301.23|298.43|301.23|298.43|301.23|298.43|0
1633071270000|2021-10-01 06:54:30|301.1|298.3|300.96|298.16|301.1|298.3|300.96|298.16|0
1633071280000|2021-10-01 06:54:40|301.1|298.3|300.83|298.03|301.1|298.3|300.83|298.03|0
1633071290000|2021-10-01 06:54:50|300.43|297.63|300.7|297.9|300.7|297.9|300.43|297.63|0
1633071300000|2021-10-01 06:55:00|300.83|298.03|300.7|297.9|300.96|298.16|300.7|297.9|0
1633071310000|2021-10-01 06:55:10|300.56|297.76|300.43|297.63|300.7|297.9|300.43|297.63|0
1633071320000|2021-10-01 06:55:20|300.56|297.76|300.43|297.63|300.56|297.76|300.43|297.63|0
1633071330000|2021-10-01 06:55:30|300.56|297.76|300.3|297.5|300.56|297.76|300.3|297.5|0
1633071340000|2021-10-01 06:55:40|300.16|297.36|300.43|297.63|300.43|297.63|300.16|297.36|0
1633071350000|2021-10-01 06:55:50|300.3|297.5|300.43|297.63|300.43|297.63|300.3|297.5|0
1633071360000|2021-10-01 06:56:00|300.63|297.83|300.3|297.5|300.63|297.83|300.3|297.5|0
1633071370000|2021-10-01 06:56:10|300.43|297.63|300.49|297.69|300.49|297.69|300.43|297.63|0
1633071380000|2021-10-01 06:56:20|300.56|297.76|300.7|297.9|300.7|297.9|300.56|297.76|0
1633071390000|2021-10-01 06:56:30|300.56|297.76|300.76|297.96|300.76|297.96|300.56|297.76|0
1633071400000|2021-10-01 06:56:40|300.7|297.9|300.83|298.03|300.83|298.03|300.7|297.9|0
1633071410000|2021-10-01 06:56:50|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1633071420000|2021-10-01 06:57:00|301.1|298.3|300.96|298.16|301.1|298.3|300.96|298.16|0
1633071430000|2021-10-01 06:57:10|301.1|298.3|301.23|298.43|301.29|298.49|301.1|298.3|0
1633071440000|2021-10-01 06:57:20|301.16|298.36|301.36|298.56|301.36|298.56|300.96|298.16|0
1633071450000|2021-10-01 06:57:30|301.23|298.43|301.36|298.56|301.36|298.56|301.23|298.43|0
1633071460000|2021-10-01 06:57:40|301.23|298.43|301.1|298.3|301.23|298.43|301.1|298.3|0
1633071470000|2021-10-01 06:57:50|301.5|298.7|301.23|298.43|301.5|298.7|301.23|298.43|0
1633071480000|2021-10-01 06:58:00|301.29|298.49|301.23|298.43|301.36|298.56|301.23|298.43|0
1633071490000|2021-10-01 06:58:10|301.63|298.83|301.89|299.09|301.9|299.1|301.63|298.83|0
1633071500000|2021-10-01 06:58:20|302.16|299.36|302.23|299.43|302.23|299.43|302.16|299.36|0
1633071510000|2021-10-01 06:58:30|302.3|299.5|302.76|299.96|302.76|299.96|302.23|299.43|0
1633071520000|2021-10-01 06:58:40|302.16|299.36|302.76|299.96|302.76|299.96|302.16|299.36|0
1633071530000|2021-10-01 06:58:50|302.96|300.16|302.96|300.16|303.1|300.3|302.96|300.16|0
1633071540000|2021-10-01 06:59:00|303.1|300.3|302.96|300.16|303.1|300.3|302.96|300.16|0
1633071550000|2021-10-01 06:59:10|302.76|299.96|302.7|299.9|302.83|300.03|302.56|299.76|0
1633071560000|2021-10-01 06:59:20|302.56|299.76|302.83|300.03|302.83|300.03|302.56|299.76|0
1633071570000|2021-10-01 06:59:30|302.96|300.16|303.1|300.3|303.1|300.3|302.96|300.16|0
1633071580000|2021-10-01 06:59:40|303.23|300.43|303.9|301.1|303.9|301.1|303.1|300.3|0
1633071590000|2021-10-01 06:59:50|304.03|301.23|303.9|301.1|304.03|301.23|303.9|301.1|0
1633071600000|2021-10-01 07:00:00|304.7|301.9|304.17|301.37|304.7|301.9|304.03|301.23|0
1633071610000|2021-10-01 07:00:10|304.03|301.23|302.56|299.76|304.03|301.23|302.56|299.76|0
1633071620000|2021-10-01 07:00:20|302.7|299.9|302.43|299.63|302.7|299.9|302.03|299.23|0
1633071630000|2021-10-01 07:00:30|302.16|299.36|301.76|298.96|302.16|299.36|301.76|298.96|0
1633071640000|2021-10-01 07:00:40|301.89|299.09|302.16|299.36|302.16|299.36|301.63|298.83|0
1633071650000|2021-10-01 07:00:50|302.03|299.23|302.03|299.23|302.43|299.63|302.03|299.23|0
1633071660000|2021-10-01 07:01:00|302.7|299.9|303.5|300.7|303.5|300.7|302.7|299.9|0
1633071670000|2021-10-01 07:01:10|303.63|300.83|303.36|300.56|303.76|300.96|303.36|300.56|0
1633071680000|2021-10-01 07:01:20|303.9|301.1|303.63|300.83|304.03|301.23|303.63|300.83|0
1633071690000|2021-10-01 07:01:30|304.17|301.37|304.68|301.88|304.68|301.88|298.72|295.92|0
1633071700000|2021-10-01 07:01:40|304.82|302.02|305.08|302.28|305.08|302.28|304.82|302.02|0
1633071710000|2021-10-01 07:01:50|305.22|302.42|304.88|302.08|305.22|302.42|304.61|301.81|0
1633071720000|2021-10-01 07:02:00|304.55|301.75|304.95|302.15|304.95|302.15|304.55|301.75|0
1633071730000|2021-10-01 07:02:10|304.68|301.88|304.41|301.61|304.82|302.02|304.41|301.61|0
1633071740000|2021-10-01 07:02:20|304.28|301.48|304.55|301.75|304.55|301.75|304.28|301.48|0
1633071750000|2021-10-01 07:02:30|304.28|301.48|304.28|301.48|304.95|302.15|304.28|301.48|0
1633071760000|2021-10-01 07:02:40|304.41|301.61|303.94|301.14|304.41|301.61|303.94|301.14|0
1633071770000|2021-10-01 07:02:50|303.74|300.94|303.88|301.08|303.88|301.08|303.48|300.68|0
1633071780000|2021-10-01 07:03:00|303.48|300.68|303.21|300.41|303.48|300.68|303.21|300.41|0
1633071790000|2021-10-01 07:03:10|303.61|300.81|303.74|300.94|303.74|300.94|303.34|300.54|0
1633071800000|2021-10-01 07:03:20|303.61|300.81|303.54|300.74|303.61|300.81|303.54|300.74|0
1633071810000|2021-10-01 07:03:30|303.21|300.41|302.81|300.01|303.21|300.41|302.81|300.01|0
1633071820000|2021-10-01 07:03:40|302.41|299.61|302.14|299.34|302.41|299.61|302.14|299.34|0
1633071830000|2021-10-01 07:03:50|302.01|299.21|302.54|299.74|302.54|299.74|302.01|299.21|0
1633071840000|2021-10-01 07:04:00|302.14|299.34|302.01|299.21|302.27|299.47|302.01|299.21|0
1633071850000|2021-10-01 07:04:10|302.14|299.34|301.74|298.94|302.14|299.34|301.74|298.94|0
1633071860000|2021-10-01 07:04:20|301.61|298.81|301.87|299.07|301.87|299.07|301.61|298.81|0
1633071870000|2021-10-01 07:04:30|302.01|299.21|301.61|298.81|302.01|299.21|301.61|298.81|0
1633071880000|2021-10-01 07:04:40|301.34|298.54|301.47|298.67|301.47|298.67|301.07|298.27|0
1633071890000|2021-10-01 07:04:50|301.61|298.81|302.41|299.61|302.41|299.61|301.61|298.81|0
1633071900000|2021-10-01 07:05:00|302.74|300.34|302.34|299.94|302.74|300.34|302.34|299.94|0
1633071910000|2021-10-01 07:05:10|301.67|299.27|301.14|298.74|301.67|299.27|301.01|298.61|0
1633071920000|2021-10-01 07:05:20|300.74|298.34|300.74|298.34|301.01|298.61|300.74|298.34|0
1633071930000|2021-10-01 07:05:30|300.87|298.47|300.34|297.94|300.87|298.47|300.07|297.67|0
1633071940000|2021-10-01 07:05:40|300.21|297.81|300.61|298.21|300.74|298.34|300.21|297.81|0
1633071950000|2021-10-01 07:05:50|300.87|298.47|300.87|298.47|300.87|298.47|300.61|298.21|0
1633071960000|2021-10-01 07:06:00|300.34|297.94|300.87|298.47|300.87|298.47|300.34|297.94|0
1633071970000|2021-10-01 07:06:10|301.14|298.74|300.87|298.47|301.41|299.01|300.87|298.47|0
1633071980000|2021-10-01 07:06:20|301.27|298.87|301.14|298.74|301.27|298.87|301.14|298.74|0
1633071990000|2021-10-01 07:06:30|301.54|299.14|301.67|299.27|301.81|299.41|301.54|299.14|0
1633072000000|2021-10-01 07:06:40|301.54|299.14|301.41|299.01|301.54|299.14|301.41|299.01|0
1633072010000|2021-10-01 07:06:50|301.94|299.54|301.94|299.54|302.07|299.67|301.94|299.54|0
1633072020000|2021-10-01 07:07:00|301.81|299.41|301.27|298.87|301.81|299.41|301.27|298.87|0
1633072030000|2021-10-01 07:07:10|301.01|298.61|301.27|298.87|301.27|298.87|301.01|298.61|0
1633072040000|2021-10-01 07:07:20|301.41|299.01|301.67|299.27|301.81|299.41|301.41|299.01|0
1633072050000|2021-10-01 07:07:30|302.07|299.67|302.47|300.07|302.47|300.07|302.07|299.67|0
1633072060000|2021-10-01 07:07:40|302.34|299.94|302.74|300.34|302.74|300.34|302.34|299.94|0
1633072070000|2021-10-01 07:07:50|302.4|300|302.21|299.81|302.4|300|301.94|299.54|0
1633072080000|2021-10-01 07:08:00|301.54|299.14|301.4|299|301.54|299.14|301.27|298.87|0
1633072090000|2021-10-01 07:08:10|301.27|298.87|301.94|299.54|301.94|299.54|301.27|298.87|0
1633072100000|2021-10-01 07:08:20|302.21|299.81|302.61|300.21|302.61|300.21|302.07|299.67|0
1633072110000|2021-10-01 07:08:30|302.74|300.34|302.87|300.47|303.01|300.61|302.74|300.34|0
1633072120000|2021-10-01 07:08:40|303.01|300.61|303.01|300.61|303.14|300.74|303.01|300.61|0
1633072130000|2021-10-01 07:08:50|302.87|300.47|303.14|300.74|303.14|300.74|302.87|300.47|0
1633072140000|2021-10-01 07:09:00|303.27|300.87|302.87|300.47|303.27|300.87|302.47|300.07|0
1633072150000|2021-10-01 07:09:10|302.47|300.07|302.2|299.8|302.47|300.07|302.2|299.8|0
1633072160000|2021-10-01 07:09:20|302.34|299.94|302.2|299.8|302.34|299.94|302.2|299.8|0
1633072170000|2021-10-01 07:09:30|302.07|299.67|302.34|299.94|302.34|299.94|302.07|299.67|0
1633072180000|2021-10-01 07:09:40|302.47|300.07|302.47|300.07|302.47|300.07|302.2|299.8|0
1633072190000|2021-10-01 07:09:50|302.34|299.94|302.34|299.94|302.34|299.94|302.2|299.8|0
1633072200000|2021-10-01 07:10:00|302.2|299.8|301.67|299.27|302.2|299.8|301.67|299.27|0
1633072210000|2021-10-01 07:10:10|301.4|299|301|298.6|301.4|299|301|298.6|0
1633072220000|2021-10-01 07:10:20|301.14|298.74|301|298.6|301.14|298.74|300.47|298.07|0
1633072230000|2021-10-01 07:10:30|301.27|298.87|301.27|298.87|301.27|298.87|301.14|298.74|0
1633072240000|2021-10-01 07:10:40|301.14|298.74|300.74|298.34|301.14|298.74|300.74|298.34|0
1633072250000|2021-10-01 07:10:50|300.6|298.2|301.14|298.74|301.14|298.74|300.47|298.07|0
1633072260000|2021-10-01 07:11:00|301.54|299.14|301.54|299.14|301.8|299.4|301.54|299.14|0
1633072270000|2021-10-01 07:11:10|301.8|299.4|301.4|299|301.8|299.4|301.4|299|0
1633072280000|2021-10-01 07:11:20|301.14|298.74|301|298.6|301.14|298.74|300.87|298.47|0
1633072290000|2021-10-01 07:11:30|300.74|298.34|300.6|298.2|300.74|298.34|300.6|298.2|0
1633072300000|2021-10-01 07:11:40|300.74|298.34|300.6|298.2|300.74|298.34|300.6|298.2|0
1633072310000|2021-10-01 07:11:50|300.74|298.34|300.6|298.2|300.74|298.34|300.34|297.94|0
1633072320000|2021-10-01 07:12:00|300.34|297.94|300.6|298.2|300.6|298.2|300.34|297.94|0
1633072330000|2021-10-01 07:12:10|300.87|298.47|301|298.6|301.27|298.87|300.74|298.34|0
1633072340000|2021-10-01 07:12:20|301.07|298.67|301.07|298.67|301.07|298.67|301.07|298.67|0
1633072350000|2021-10-01 07:12:30|301.27|298.87|302.07|299.67|302.07|299.67|301.14|298.74|0
1633072360000|2021-10-01 07:12:40|302.2|299.8|302.07|299.67|302.2|299.8|302.07|299.67|0
1633072370000|2021-10-01 07:12:50|302.2|299.8|302.6|300.2|302.6|300.2|302.2|299.8|0
1633072380000|2021-10-01 07:13:00|302.47|300.07|302.6|300.2|302.6|300.2|302.34|299.94|0
1633072390000|2021-10-01 07:13:10|302.74|300.34|302.74|300.34|302.74|300.34|302.74|300.34|0
1633072400000|2021-10-01 07:13:20|302.47|300.07|302.47|300.07|302.74|300.34|302.47|300.07|0
1633072410000|2021-10-01 07:13:30|302.74|300.34|303.41|301.01|303.41|301.01|302.74|300.34|0
1633072420000|2021-10-01 07:13:40|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1633072430000|2021-10-01 07:13:50|303.94|301.54|303.67|301.27|303.94|301.54|303.67|301.27|0
1633072440000|2021-10-01 07:14:00|303.41|301.01|303.54|301.14|303.54|301.14|303.41|301.01|0
1633072450000|2021-10-01 07:14:10|303.67|301.27|303.54|301.14|303.81|301.41|303.54|301.14|0
1633072460000|2021-10-01 07:14:20|304.21|301.81|303.81|301.41|304.21|301.81|303.81|301.41|0
1633072470000|2021-10-01 07:14:30|303.94|301.54|304.34|301.94|304.34|301.94|303.94|301.54|0
1633072480000|2021-10-01 07:14:40|304.48|302.08|304.61|302.21|304.75|302.35|304.48|302.08|0
1633072490000|2021-10-01 07:14:50|304.88|302.48|305.42|303.02|305.42|303.02|304.88|302.48|0
1633072500000|2021-10-01 07:15:00|304.88|302.48|304.21|301.81|305.01|302.61|304.21|301.81|0
1633072510000|2021-10-01 07:15:10|304.07|301.67|303.94|301.54|304.07|301.67|303.67|301.27|0
1633072520000|2021-10-01 07:15:20|304.07|301.67|303.41|301.01|304.07|301.67|303.41|301.01|0
1633072530000|2021-10-01 07:15:30|303.27|300.87|303.27|300.87|303.27|300.87|303|300.6|0
1633072540000|2021-10-01 07:15:40|303.54|301.14|303.14|300.74|303.54|301.14|303.14|300.74|0
1633072550000|2021-10-01 07:15:50|303.6|301.2|303.14|300.74|303.6|301.2|303.14|300.74|0
1633072560000|2021-10-01 07:16:00|302.87|300.47|303.14|300.74|303.14|300.74|302.87|300.47|0
1633072570000|2021-10-01 07:16:10|303|300.6|303.81|301.41|303.81|301.41|303|300.6|0
1633072580000|2021-10-01 07:16:20|304.34|301.94|304.34|301.94|304.34|301.94|304.21|301.81|0
1633072590000|2021-10-01 07:16:30|304.21|301.81|304.21|301.81|304.34|301.94|304.21|301.81|0
1633072600000|2021-10-01 07:16:40|304.07|301.67|303.81|301.41|304.07|301.67|303.67|301.27|0
1633072610000|2021-10-01 07:16:50|303.4|301|303.4|301|303.4|301|303.4|301|0
1633072620000|2021-10-01 07:17:00|303|300.6|303.47|301.07|303.54|301.14|303|300.6|0
1633072630000|2021-10-01 07:17:10|303.27|300.87|303.27|300.87|303.27|300.87|303.27|300.87|0
1633072640000|2021-10-01 07:17:20|303.4|301|303.54|301.14|303.81|301.41|303.4|301|0
1633072650000|2021-10-01 07:17:30|303.81|301.41|303.81|301.41|303.81|301.41|303.54|301.14|0
1633072660000|2021-10-01 07:17:40|303.67|301.27|303.4|301|303.67|301.27|303.27|300.87|0
1633072670000|2021-10-01 07:17:50|303.67|301.27|303.87|301.47|303.94|301.54|303.67|301.27|0
1633072680000|2021-10-01 07:18:00|303.94|301.54|304.21|301.81|304.21|301.81|303.94|301.54|0
1633072690000|2021-10-01 07:18:10|303.94|301.54|304.88|302.48|304.88|302.48|303.94|301.54|0
1633072700000|2021-10-01 07:18:20|305.15|302.75|305.42|303.02|305.42|303.02|305.15|302.75|0
1633072710000|2021-10-01 07:18:30|305.55|303.15|305.95|303.55|305.95|303.55|305.55|303.15|0
1633072720000|2021-10-01 07:18:40|306.09|303.69|306.09|303.69|306.09|303.69|305.95|303.55|0
1633072730000|2021-10-01 07:18:50|306.36|303.96|306.49|304.09|306.49|304.09|306.36|303.96|0
1633072740000|2021-10-01 07:19:00|306.36|303.96|306.15|303.75|306.36|303.96|306.15|303.75|0
1633072750000|2021-10-01 07:19:10|306.49|304.09|305.82|303.42|306.49|304.09|305.82|303.42|0
1633072760000|2021-10-01 07:19:20|306.09|303.69|306.76|304.36|306.76|304.36|306.09|303.69|0
1633072770000|2021-10-01 07:19:30|306.89|304.49|306.22|303.82|306.89|304.49|306.22|303.82|0
1633072780000|2021-10-01 07:19:40|306.62|304.22|306.62|304.22|306.76|304.36|306.62|304.22|0
1633072790000|2021-10-01 07:19:50|306.69|304.29|307.43|305.03|307.43|305.03|306.69|304.29|0
1633072800000|2021-10-01 07:20:00|307.5|305.1|307.3|304.9|307.7|305.3|307.16|304.76|0
1633072810000|2021-10-01 07:20:10|307.03|304.63|306.62|304.22|307.16|304.76|306.62|304.22|0
1633072820000|2021-10-01 07:20:20|306.89|304.49|306.36|303.96|306.89|304.49|306.36|303.96|0
1633072830000|2021-10-01 07:20:30|306.22|303.82|306.36|303.96|306.49|304.09|306.09|303.69|0
1633072840000|2021-10-01 07:20:40|306.42|304.02|306.49|304.09|306.62|304.22|306.42|304.02|0
1633072850000|2021-10-01 07:20:50|306.36|303.96|307.43|305.03|307.43|305.03|306.36|303.96|0
1633072860000|2021-10-01 07:21:00|307.3|304.9|307.43|305.03|307.63|305.23|307.3|304.9|0
1633072870000|2021-10-01 07:21:10|307.57|305.17|307.3|304.9|307.57|305.17|307.23|304.83|0
1633072880000|2021-10-01 07:21:20|307.84|305.44|307.97|305.57|308.11|305.71|307.84|305.44|0
1633072890000|2021-10-01 07:21:30|307.84|305.44|307.84|305.44|307.97|305.57|307.84|305.44|0
1633072900000|2021-10-01 07:21:40|307.7|305.3|307.16|304.76|307.7|305.3|307.16|304.76|0
1633072910000|2021-10-01 07:21:50|307.57|305.17|307.16|304.76|307.57|305.17|307.16|304.76|0
1633072920000|2021-10-01 07:22:00|306.62|304.22|306.89|304.49|307.3|304.9|306.62|304.22|0
1633072930000|2021-10-01 07:22:10|306.76|304.36|306.76|304.36|306.76|304.36|306.62|304.22|0
1633072940000|2021-10-01 07:22:20|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1633072950000|2021-10-01 07:22:30|307.03|304.63|306.89|304.49|307.03|304.63|306.76|304.36|0
1633072960000|2021-10-01 07:22:40|307.03|304.63|307.36|304.96|307.43|305.03|307.03|304.63|0
1633072970000|2021-10-01 07:22:50|307.43|305.03|307.3|304.9|307.43|305.03|307.3|304.9|0
1633072980000|2021-10-01 07:23:00|307.57|305.17|307.97|305.57|307.97|305.57|307.57|305.17|0
1633072990000|2021-10-01 07:23:10|308.11|305.71|308.51|306.11|308.51|306.11|307.97|305.57|0
1633073000000|2021-10-01 07:23:20|308.11|305.71|307.43|305.03|308.11|305.71|307.43|305.03|0
1633073010000|2021-10-01 07:23:30|307.84|305.44|307.57|305.17|307.84|305.44|307.57|305.17|0
1633073020000|2021-10-01 07:23:40|307.7|305.3|307.16|304.76|307.7|305.3|307.16|304.76|0
1633073030000|2021-10-01 07:23:50|307.43|305.03|307.3|304.9|307.57|305.17|307.3|304.9|0
1633073040000|2021-10-01 07:24:00|307.16|304.76|307.3|304.9|307.3|304.9|307.03|304.63|0
1633073050000|2021-10-01 07:24:10|307.16|304.76|307.16|304.76|307.16|304.76|307.03|304.63|0
1633073060000|2021-10-01 07:24:20|306.89|304.49|307.3|304.9|307.3|304.9|306.89|304.49|0
1633073070000|2021-10-01 07:24:30|307.43|305.03|307.43|305.03|307.57|305.17|307.3|304.9|0
1633073080000|2021-10-01 07:24:40|307.5|305.1|307.57|305.17|307.57|305.17|307.16|304.76|0
1633073090000|2021-10-01 07:24:50|307.7|305.3|308.11|305.71|308.11|305.71|307.57|305.17|0
1633073100000|2021-10-01 07:25:00|308.51|306.11|308.24|305.84|308.51|306.11|308.24|305.84|0
1633073110000|2021-10-01 07:25:10|308.1|305.7|307.3|304.9|308.1|305.7|307.3|304.9|0
1633073120000|2021-10-01 07:25:20|307.03|304.63|306.76|304.36|307.09|304.69|306.76|304.36|0
1633073130000|2021-10-01 07:25:30|306.62|304.22|307.3|304.9|307.3|304.9|306.62|304.22|0
1633073140000|2021-10-01 07:25:40|307.43|305.03|307.57|305.17|307.57|305.17|307.3|304.9|0
1633073150000|2021-10-01 07:25:50|308.1|305.7|307.83|305.43|308.17|305.77|307.83|305.43|0
1633073160000|2021-10-01 07:26:00|308.1|305.7|308.64|306.24|308.64|306.24|308.1|305.7|0
1633073170000|2021-10-01 07:26:10|308.78|306.38|309.11|306.71|309.11|306.71|308.78|306.38|0
1633073180000|2021-10-01 07:26:20|308.91|306.51|309.59|307.19|309.59|307.19|308.91|306.51|0
1633073190000|2021-10-01 07:26:30|309.46|307.06|309.19|306.79|309.46|307.06|309.19|306.79|0
1633073200000|2021-10-01 07:26:40|308.78|306.38|309.05|306.65|309.05|306.65|308.78|306.38|0
1633073210000|2021-10-01 07:26:50|308.91|306.51|309.32|306.92|309.32|306.92|308.91|306.51|0
1633073220000|2021-10-01 07:27:00|309.18|306.78|309.18|306.78|309.18|306.78|308.91|306.51|0
1633073230000|2021-10-01 07:27:10|310.65|308.25|305.22|302.82|310.92|308.52|305.22|302.82|0
1633073240000|2021-10-01 07:27:20|305.55|303.15|308.88|306.48|308.88|306.48|305.55|303.15|0
1633073250000|2021-10-01 07:27:30|308.74|306.34|309.01|306.61|309.01|306.61|308.74|306.34|0
1633073260000|2021-10-01 07:27:40|309.15|306.75|309.42|307.02|309.42|307.02|309.15|306.75|0
1633073270000|2021-10-01 07:27:50|309.01|306.61|309.01|306.61|309.15|306.75|308.88|306.48|0
1633073280000|2021-10-01 07:28:00|309.15|306.75|309.28|306.88|309.28|306.88|309.01|306.61|0
1633073290000|2021-10-01 07:28:10|309.21|306.81|309.01|306.61|309.21|306.81|309.01|306.61|0
1633073300000|2021-10-01 07:28:20|308.88|306.48|309.08|306.68|309.08|306.68|308.88|306.48|0
1633073310000|2021-10-01 07:28:30|309.15|306.75|309.15|306.75|309.15|306.75|309.01|306.61|0
1633073320000|2021-10-01 07:28:40|309.28|306.88|309.83|307.43|309.83|307.43|309.28|306.88|0
1633073330000|2021-10-01 07:28:50|309.69|307.29|309.42|307.02|309.69|307.29|309.42|307.02|0
1633073340000|2021-10-01 07:29:00|309.55|307.15|309.76|307.36|309.83|307.43|309.55|307.15|0
1633073350000|2021-10-01 07:29:10|309.69|307.29|308.88|306.48|309.69|307.29|308.88|306.48|0
1633073360000|2021-10-01 07:29:20|309.01|306.61|308.88|306.48|309.01|306.61|308.74|306.34|0
1633073370000|2021-10-01 07:29:30|308.74|306.34|309.15|306.75|309.28|306.88|308.74|306.34|0
1633073380000|2021-10-01 07:29:40|309.28|306.88|309.28|306.88|309.55|307.15|309.15|306.75|0
1633073390000|2021-10-01 07:29:50|309.42|307.02|309.42|307.02|309.55|307.15|309.42|307.02|0
1633073400000|2021-10-01 07:30:00|309.55|307.15|309.48|307.08|309.55|307.15|309.28|306.88|0
1633073410000|2021-10-01 07:30:10|309.42|307.02|308.88|306.48|309.42|307.02|308.88|306.48|0
1633073420000|2021-10-01 07:30:20|308.94|306.54|308.34|305.94|309.01|306.61|308.2|305.8|0
1633073430000|2021-10-01 07:30:30|308.06|305.66|308.88|306.48|308.88|306.48|307.93|305.53|0
1633073440000|2021-10-01 07:30:40|309.01|306.61|308.74|306.34|309.01|306.61|308.74|306.34|0
1633073450000|2021-10-01 07:30:50|309.01|306.61|309.15|306.75|309.55|307.15|309.01|306.61|0
1633073460000|2021-10-01 07:31:00|309.28|306.88|309.28|306.88|309.55|307.15|309.15|306.75|0
1633073470000|2021-10-01 07:31:10|308.74|306.34|308.34|305.94|308.88|306.48|308.34|305.94|0
1633073480000|2021-10-01 07:31:20|308.26|305.86|308.47|306.07|308.47|306.07|308.26|305.86|0
1633073490000|2021-10-01 07:31:30|307.93|305.53|307.93|305.53|308.13|305.73|307.93|305.53|0
1633073500000|2021-10-01 07:31:40|308.06|305.66|307.93|305.53|308.2|305.8|307.93|305.53|0
1633073510000|2021-10-01 07:31:50|308.2|305.8|309.35|306.95|309.42|307.02|308.2|305.8|0
1633073520000|2021-10-01 07:32:00|309.69|307.29|308.88|306.48|309.69|307.29|308.88|306.48|0
1633073530000|2021-10-01 07:32:10|309.15|306.75|309.42|307.02|309.55|307.15|309.15|306.75|0
1633073540000|2021-10-01 07:32:20|309.15|306.75|309.28|306.88|309.42|307.02|309.15|306.75|0
1633073550000|2021-10-01 07:32:30|309.42|307.02|309.42|307.02|309.42|307.02|309.35|306.95|0
1633073560000|2021-10-01 07:32:40|309.28|306.88|308.61|306.21|309.28|306.88|308.61|306.21|0
1633073570000|2021-10-01 07:32:50|308.47|306.07|308.47|306.07|308.47|306.07|308.2|305.8|0
1633073580000|2021-10-01 07:33:00|308.2|305.8|308.2|305.8|308.33|305.93|308.2|305.8|0
1633073590000|2021-10-01 07:33:10|308.6|306.2|308.6|306.2|308.74|306.34|308.6|306.2|0
1633073600000|2021-10-01 07:33:20|308.88|306.48|308.4|306|308.88|306.48|308.4|306|0
1633073610000|2021-10-01 07:33:30|308.47|306.07|309.28|306.88|309.28|306.88|308.47|306.07|0
1633073620000|2021-10-01 07:33:40|309.15|306.75|308.88|306.48|309.15|306.75|308.88|306.48|0
1633073630000|2021-10-01 07:33:50|309.01|306.61|308.88|306.48|309.01|306.61|308.88|306.48|0
1633073640000|2021-10-01 07:34:00|308.74|306.34|308.74|306.34|309.01|306.61|308.74|306.34|0
1633073650000|2021-10-01 07:34:10|308.8|306.4|308.6|306.2|308.8|306.4|308.6|306.2|0
1633073660000|2021-10-01 07:34:20|308.47|306.07|308.47|306.07|308.47|306.07|308.2|305.8|0
1633073670000|2021-10-01 07:34:30|308.88|306.48|308.6|306.2|309.01|306.61|308.6|306.2|0
1633073680000|2021-10-01 07:34:40|308.74|306.34|308.47|306.07|308.74|306.34|308.47|306.07|0
1633073690000|2021-10-01 07:34:50|308.74|306.34|308.6|306.2|308.74|306.34|308.6|306.2|0
1633073700000|2021-10-01 07:35:00|308.88|306.48|309.42|307.02|309.42|307.02|308.88|306.48|0
1633073710000|2021-10-01 07:35:10|309.15|306.75|309.01|306.61|309.15|306.75|309.01|306.61|0
1633073720000|2021-10-01 07:35:20|309.15|306.75|309.28|306.88|309.42|307.02|309.15|306.75|0
1633073730000|2021-10-01 07:35:30|309.55|307.15|309.55|307.15|309.69|307.29|309.55|307.15|0
1633073740000|2021-10-01 07:35:40|309.69|307.29|309.96|307.56|309.96|307.56|309.69|307.29|0
1633073750000|2021-10-01 07:35:50|310.09|307.69|310.09|307.69|310.23|307.83|310.09|307.69|0
1633073760000|2021-10-01 07:36:00|310.23|307.83|309.69|307.29|310.23|307.83|309.69|307.29|0
1633073770000|2021-10-01 07:36:10|309.62|307.22|310.09|307.69|310.09|307.69|309.55|307.15|0
1633073780000|2021-10-01 07:36:20|309.96|307.56|309.42|307.02|309.96|307.56|309.42|307.02|0
1633073790000|2021-10-01 07:36:30|309.69|307.29|309.69|307.29|309.96|307.56|309.69|307.29|0
1633073800000|2021-10-01 07:36:40|309.82|307.42|309.75|307.35|309.82|307.42|309.69|307.29|0
1633073810000|2021-10-01 07:36:50|309.69|307.29|309.96|307.56|309.96|307.56|309.69|307.29|0
1633073820000|2021-10-01 07:37:00|310.02|307.62|309.42|307.02|310.02|307.62|309.42|307.02|0
1633073830000|2021-10-01 07:37:10|309.55|307.15|309.55|307.15|309.62|307.22|309.55|307.15|0
1633073840000|2021-10-01 07:37:20|309.28|306.88|309.42|307.02|309.42|307.02|309.28|306.88|0
1633073850000|2021-10-01 07:37:30|309.28|306.88|309.28|306.88|309.28|306.88|309.14|306.74|0
1633073860000|2021-10-01 07:37:40|309.14|306.74|309.07|306.67|309.14|306.74|309.07|306.67|0
1633073870000|2021-10-01 07:37:50|309.01|306.61|308.6|306.2|309.01|306.61|308.6|306.2|0
1633073880000|2021-10-01 07:38:00|308.53|306.13|308.6|306.2|308.6|306.2|308.53|306.13|0
1633073890000|2021-10-01 07:38:10|308.47|306.07|308.33|305.93|308.47|306.07|308.33|305.93|0
1633073910000|2021-10-01 07:38:30|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1633073920000|2021-10-01 07:38:40|308.06|305.66|308.06|305.66|308.33|305.93|308.06|305.66|0
1633073930000|2021-10-01 07:38:50|307.52|305.12|307.39|304.99|307.52|305.12|307.25|304.85|0
1633073940000|2021-10-01 07:39:00|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1633073950000|2021-10-01 07:39:10|307.12|304.72|306.98|304.58|307.12|304.72|306.98|304.58|0
1633073960000|2021-10-01 07:39:20|307.25|304.85|307.12|304.72|307.25|304.85|307.12|304.72|0
1633073970000|2021-10-01 07:39:30|306.98|304.58|306.58|304.18|306.98|304.58|306.58|304.18|0
1633073980000|2021-10-01 07:39:40|306.85|304.45|306.98|304.58|306.98|304.58|306.85|304.45|0
1633073990000|2021-10-01 07:39:50|307.12|304.72|306.71|304.31|307.12|304.72|306.71|304.31|0
1633074000000|2021-10-01 07:40:00|306.44|304.04|307.12|304.72|307.12|304.72|306.44|304.04|0
1633074010000|2021-10-01 07:40:10|307.25|304.85|307.52|305.12|307.52|305.12|307.25|304.85|0
1633074020000|2021-10-01 07:40:20|307.45|305.05|307.79|305.39|307.79|305.39|307.45|305.05|0
1633074030000|2021-10-01 07:40:30|307.93|305.53|307.93|305.53|308.06|305.66|307.93|305.53|0
1633074040000|2021-10-01 07:40:40|307.79|305.39|307.93|305.53|307.93|305.53|307.79|305.39|0
1633074050000|2021-10-01 07:40:50|307.79|305.39|308.33|305.93|308.33|305.93|307.79|305.39|0
1633074060000|2021-10-01 07:41:00|308.06|305.66|307.79|305.39|308.2|305.8|307.79|305.39|0
1633074070000|2021-10-01 07:41:10|307.66|305.26|307.66|305.26|307.66|305.26|307.52|305.12|0
1633074080000|2021-10-01 07:41:20|307.52|305.12|307.93|305.53|308.06|305.66|307.52|305.12|0
1633074090000|2021-10-01 07:41:30|308.33|305.93|308.2|305.8|308.33|305.93|308.2|305.8|0
1633074100000|2021-10-01 07:41:40|308.06|305.66|307.93|305.53|308.06|305.66|307.93|305.53|0
1633074110000|2021-10-01 07:41:50|307.65|305.25|307.52|305.12|307.65|305.25|307.52|305.12|0
1633074120000|2021-10-01 07:42:00|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1633074130000|2021-10-01 07:42:10|307.52|305.12|307.38|304.98|307.65|305.25|307.38|304.98|0
1633074140000|2021-10-01 07:42:20|307.25|304.85|307.31|304.91|307.38|304.98|307.25|304.85|0
1633074150000|2021-10-01 07:42:30|307.11|304.71|307.11|304.71|307.25|304.85|307.11|304.71|0
1633074160000|2021-10-01 07:42:40|306.71|304.31|306.17|303.77|306.71|304.31|306.17|303.77|0
1633074170000|2021-10-01 07:42:50|306.3|303.9|306.04|303.64|306.3|303.9|306.04|303.64|0
1633074180000|2021-10-01 07:43:00|305.9|303.5|305.9|303.5|305.9|303.5|305.77|303.37|0
1633074190000|2021-10-01 07:43:10|305.97|303.57|306.04|303.64|306.04|303.64|305.97|303.57|0
1633074200000|2021-10-01 07:43:20|305.83|303.43|305.23|302.83|305.83|303.43|305.23|302.83|0
1633074210000|2021-10-01 07:43:30|305.5|303.1|305.7|303.3|305.77|303.37|305.5|303.1|0
1633074220000|2021-10-01 07:43:40|305.63|303.23|305.63|303.23|305.63|303.23|305.5|303.1|0
1633074230000|2021-10-01 07:43:50|305.9|303.5|306.03|303.63|306.03|303.63|305.9|303.5|0
1633074240000|2021-10-01 07:44:00|305.96|303.56|305.9|303.5|306.03|303.63|305.9|303.5|0
1633074250000|2021-10-01 07:44:10|306.03|303.63|305.9|303.5|306.03|303.63|305.9|303.5|0
1633074260000|2021-10-01 07:44:20|306.1|303.7|305.9|303.5|306.17|303.77|305.9|303.5|0
1633074270000|2021-10-01 07:44:30|305.83|303.43|305.83|303.43|305.9|303.5|305.77|303.37|0
1633074280000|2021-10-01 07:44:40|305.96|303.56|306.17|303.77|306.17|303.77|305.96|303.56|0
1633074290000|2021-10-01 07:44:50|306.03|303.63|305.9|303.5|306.17|303.77|305.9|303.5|0
1633074300000|2021-10-01 07:45:00|306.03|303.63|306.3|303.9|306.3|303.9|306.03|303.63|0
1633074310000|2021-10-01 07:45:10|306.44|304.04|305.9|303.5|306.44|304.04|305.9|303.5|0
1633074320000|2021-10-01 07:45:20|305.76|303.36|305.9|303.5|305.9|303.5|305.76|303.36|0
1633074330000|2021-10-01 07:45:30|306.03|303.63|305.69|303.29|306.03|303.63|305.69|303.29|0
1633074340000|2021-10-01 07:45:40|305.9|303.5|305.09|302.69|305.9|303.5|305.09|302.69|0
1633074350000|2021-10-01 07:45:50|304.69|302.29|304.42|302.02|304.82|302.42|304.42|302.02|0
1633074360000|2021-10-01 07:46:00|304.55|302.15|305.02|302.62|305.36|302.96|304.55|302.15|0
1633074370000|2021-10-01 07:46:10|304.96|302.56|304.82|302.42|304.96|302.56|304.69|302.29|0
1633074380000|2021-10-01 07:46:20|304.69|302.29|305.09|302.69|305.09|302.69|304.69|302.29|0
1633074390000|2021-10-01 07:46:30|304.82|302.42|304.75|302.35|304.82|302.42|304.75|302.35|0
1633074400000|2021-10-01 07:46:40|304.69|302.29|304.42|302.02|304.69|302.29|304.42|302.02|0
1633074410000|2021-10-01 07:46:50|304.28|301.88|304.15|301.75|304.35|301.95|304.15|301.75|0
1633074420000|2021-10-01 07:47:00|303.88|301.48|303.88|301.48|304.02|301.62|303.88|301.48|0
1633074430000|2021-10-01 07:47:10|304.02|301.62|304.02|301.62|304.28|301.88|303.95|301.55|0
1633074440000|2021-10-01 07:47:20|304.15|301.75|303.48|301.08|304.15|301.75|303.48|301.08|0
1633074450000|2021-10-01 07:47:30|303.41|301.01|303.88|301.48|303.88|301.48|303.41|301.01|0
1633074460000|2021-10-01 07:47:40|303.61|301.21|304.02|301.62|304.02|301.62|303.61|301.21|0
1633074470000|2021-10-01 07:47:50|303.88|301.48|303.88|301.48|304.02|301.62|303.88|301.48|0
1633074480000|2021-10-01 07:48:00|303.61|301.21|303.88|301.48|303.88|301.48|303.61|301.21|0
1633074490000|2021-10-01 07:48:10|304.02|301.62|304.42|302.02|304.42|302.02|304.02|301.62|0
1633074500000|2021-10-01 07:48:20|304.15|301.75|304.42|302.02|304.42|302.02|304.15|301.75|0
1633074510000|2021-10-01 07:48:30|304.28|301.88|304.02|301.62|304.42|302.02|304.02|301.62|0
1633074520000|2021-10-01 07:48:40|304.15|301.75|304.28|301.88|304.28|301.88|304.15|301.75|0
1633074530000|2021-10-01 07:48:50|304.15|301.75|304.42|302.02|304.42|302.02|304.15|301.75|0
1633074540000|2021-10-01 07:49:00|304.55|302.15|304.55|302.15|304.55|302.15|304.28|301.88|0
1633074550000|2021-10-01 07:49:10|304.96|302.56|305.15|302.75|305.22|302.82|304.96|302.56|0
1633074560000|2021-10-01 07:49:20|305.22|302.82|305.49|303.09|305.49|303.09|305.22|302.82|0
1633074570000|2021-10-01 07:49:30|305.36|302.96|305.49|303.09|305.49|303.09|305.36|302.96|0
1633074580000|2021-10-01 07:49:40|305.63|303.23|305.76|303.36|305.76|303.36|305.63|303.23|0
1633074590000|2021-10-01 07:49:50|305.36|302.96|305.36|302.96|305.36|302.96|305.22|302.82|0
1633074600000|2021-10-01 07:50:00|305.22|302.82|306.03|303.63|306.03|303.63|305.22|302.82|0
1633074610000|2021-10-01 07:50:10|306.3|303.9|306.3|303.9|306.44|304.04|306.3|303.9|0
1633074620000|2021-10-01 07:50:20|306.44|304.04|305.9|303.5|306.44|304.04|305.9|303.5|0
1633074630000|2021-10-01 07:50:30|306.17|303.77|306.3|303.9|306.3|303.9|306.03|303.63|0
1633074640000|2021-10-01 07:50:40|306.57|304.17|306.57|304.17|306.84|304.44|306.57|304.17|0
1633074650000|2021-10-01 07:50:50|306.3|303.9|306.3|303.9|306.44|304.04|306.3|303.9|0
1633074660000|2021-10-01 07:51:00|306.44|304.04|306.3|303.9|306.44|304.04|306.3|303.9|0
1633074670000|2021-10-01 07:51:10|306.44|304.04|306.57|304.17|306.57|304.17|306.44|304.04|0
1633074680000|2021-10-01 07:51:20|306.44|304.04|306.71|304.31|306.71|304.31|306.44|304.04|0
1633074690000|2021-10-01 07:51:30|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1633074700000|2021-10-01 07:51:40|306.71|304.31|306.84|304.44|306.84|304.44|306.71|304.31|0
1633074710000|2021-10-01 07:51:50|306.98|304.58|306.98|304.58|307.25|304.85|306.98|304.58|0
1633074720000|2021-10-01 07:52:00|307.11|304.71|306.03|303.63|307.11|304.71|306.03|303.63|0
1633074730000|2021-10-01 07:52:10|306.17|303.77|306.03|303.63|306.3|303.9|306.03|303.63|0
1633074740000|2021-10-01 07:52:20|305.9|303.5|305.76|303.36|305.9|303.5|305.63|303.23|0
1633074750000|2021-10-01 07:52:30|305.83|303.43|306.37|303.97|306.37|303.97|305.83|303.43|0
1633074760000|2021-10-01 07:52:40|306.3|303.9|306.3|303.9|306.3|303.9|306.17|303.77|0
1633074770000|2021-10-01 07:52:50|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1633074780000|2021-10-01 07:53:00|306.3|303.9|306.84|304.44|306.84|304.44|306.3|303.9|0
1633074790000|2021-10-01 07:53:10|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1633074800000|2021-10-01 07:53:20|306.44|304.04|306.57|304.17|306.57|304.17|306.44|304.04|0
1633074810000|2021-10-01 07:53:30|306.71|304.31|306.44|304.04|306.71|304.31|306.44|304.04|0
1633074820000|2021-10-01 07:53:40|306.3|303.9|306.57|304.17|306.7|304.3|306.3|303.9|0
1633074830000|2021-10-01 07:53:50|306.7|304.3|306.97|304.57|306.97|304.57|306.7|304.3|0
1633074840000|2021-10-01 07:54:00|307.24|304.84|307.24|304.84|307.38|304.98|307.24|304.84|0
1633074850000|2021-10-01 07:54:10|307.38|304.98|307.11|304.71|307.38|304.98|307.11|304.71|0
1633074860000|2021-10-01 07:54:20|307.17|304.77|307.24|304.84|307.38|304.98|307.17|304.77|0
1633074870000|2021-10-01 07:54:30|307.51|305.11|307.65|305.25|307.65|305.25|307.51|305.11|0
1633074880000|2021-10-01 07:54:40|307.51|305.11|307.85|305.45|307.85|305.45|307.51|305.11|0
1633074890000|2021-10-01 07:54:50|307.92|305.52|307.98|305.58|307.98|305.58|307.92|305.52|0
1633074900000|2021-10-01 07:55:00|308.19|305.79|307.92|305.52|308.19|305.79|307.92|305.52|0
1633074910000|2021-10-01 07:55:10|307.51|305.11|307.71|305.31|307.71|305.31|307.51|305.11|0
1633074920000|2021-10-01 07:55:20|307.78|305.38|307.92|305.52|307.92|305.52|307.78|305.38|0
1633074930000|2021-10-01 07:55:30|307.78|305.38|307.51|305.11|307.78|305.38|307.51|305.11|0
1633074940000|2021-10-01 07:55:40|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1633074950000|2021-10-01 07:55:50|307.92|305.52|308.46|306.06|308.46|306.06|307.92|305.52|0
1633074960000|2021-10-01 07:56:00|308.33|305.93|309|306.6|309|306.6|308.33|305.93|0
1633074970000|2021-10-01 07:56:10|309.27|306.87|309.07|306.67|309.27|306.87|309|306.6|0
1633074980000|2021-10-01 07:56:20|309|306.6|309.41|307.01|309.41|307.01|309|306.6|0
1633074990000|2021-10-01 07:56:30|309.68|307.28|309.68|307.28|309.68|307.28|309.68|307.28|0
1633075000000|2021-10-01 07:56:40|309.61|307.21|309.27|306.87|309.61|307.21|309.27|306.87|0
1633075010000|2021-10-01 07:56:50|309.41|307.01|309.41|307.01|309.54|307.14|309.41|307.01|0
1633075020000|2021-10-01 07:57:00|309.47|307.07|309.41|307.01|309.47|307.07|309.27|306.87|0
1633075030000|2021-10-01 07:57:10|309.61|307.21|309.68|307.28|309.68|307.28|309.54|307.14|0
1633075040000|2021-10-01 07:57:20|309.95|307.55|310.22|307.82|310.22|307.82|309.95|307.55|0
1633075050000|2021-10-01 07:57:30|310.63|308.23|310.56|308.16|310.63|308.23|310.49|308.09|0
1633075060000|2021-10-01 07:57:40|310.49|308.09|310.22|307.82|310.49|308.09|310.22|307.82|0
1633075070000|2021-10-01 07:57:50|310.09|307.69|309.88|307.48|310.09|307.69|309.88|307.48|0
1633075080000|2021-10-01 07:58:00|309.81|307.41|309.34|306.94|309.81|307.41|309.34|306.94|0
1633075090000|2021-10-01 07:58:10|309.27|306.87|308.73|306.33|309.27|306.87|308.73|306.33|0
1633075100000|2021-10-01 07:58:20|308.59|306.19|308.59|306.19|308.59|306.19|308.59|306.19|0
1633075110000|2021-10-01 07:58:30|308.52|306.12|308.32|305.92|308.73|306.33|308.32|305.92|0
1633075120000|2021-10-01 07:58:40|308.46|306.06|308.32|305.92|308.46|306.06|308.32|305.92|0
1633075130000|2021-10-01 07:58:50|308.46|306.06|308.19|305.79|308.46|306.06|308.19|305.79|0
1633075140000|2021-10-01 07:59:00|307.92|305.52|308.19|305.79|308.32|305.92|307.92|305.52|0
1633075150000|2021-10-01 07:59:10|308.05|305.65|307.65|305.25|308.05|305.65|307.65|305.25|0
1633075160000|2021-10-01 07:59:20|307.51|305.11|307.65|305.25|307.65|305.25|307.51|305.11|0
1633075170000|2021-10-01 07:59:30|307.51|305.11|307.24|304.84|307.51|305.11|307.11|304.71|0
1633075180000|2021-10-01 07:59:40|306.97|304.57|307.44|305.04|307.44|305.04|306.97|304.57|0
1633075190000|2021-10-01 07:59:50|307.38|304.98|306.97|304.57|307.38|304.98|306.97|304.57|0
1633075200000|2021-10-01 08:00:00|306.84|304.44|307.65|305.25|307.65|305.25|306.84|304.44|0
1633075210000|2021-10-01 08:00:10|308.05|305.65|308.05|305.65|308.05|305.65|307.78|305.38|0
1633075220000|2021-10-01 08:00:20|308.19|305.79|308.05|305.65|308.32|305.92|307.92|305.52|0
1633075230000|2021-10-01 08:00:30|308.19|305.79|308.32|305.92|308.46|306.06|308.19|305.79|0
1633075240000|2021-10-01 08:00:40|307.78|305.38|307.38|304.98|307.78|305.38|307.38|304.98|0
1633075250000|2021-10-01 08:00:50|307.24|304.84|307.38|304.98|307.38|304.98|307.11|304.71|0
1633075260000|2021-10-01 08:01:00|307.51|305.11|307.65|305.25|307.65|305.25|307.38|304.98|0
1633075270000|2021-10-01 08:01:10|307.38|304.98|308.32|305.92|308.32|305.92|307.38|304.98|0
1633075280000|2021-10-01 08:01:20|308.19|305.79|308.46|306.06|308.46|306.06|308.19|305.79|0
1633075290000|2021-10-01 08:01:30|308.32|305.92|308.46|306.06|308.46|306.06|308.32|305.92|0
1633075300000|2021-10-01 08:01:40|308.32|305.92|308.25|305.85|308.32|305.92|308.25|305.85|0
1633075310000|2021-10-01 08:01:50|308.19|305.79|308.46|306.06|308.46|306.06|308.19|305.79|0
1633075320000|2021-10-01 08:02:00|308.59|306.19|308.19|305.79|308.86|306.46|308.19|305.79|0
1633075330000|2021-10-01 08:02:10|308.32|305.92|308.32|305.92|308.32|305.92|308.19|305.79|0
1633075340000|2021-10-01 08:02:20|308.46|306.06|308.05|305.65|308.46|306.06|308.05|305.65|0
1633075350000|2021-10-01 08:02:30|308.19|305.79|307.92|305.52|308.19|305.79|307.92|305.52|0
1633075360000|2021-10-01 08:02:40|307.65|305.25|307.65|305.25|307.65|305.25|307.51|305.11|0
1633075370000|2021-10-01 08:02:50|307.78|305.38|307.38|304.98|307.78|305.38|307.38|304.98|0
1633075380000|2021-10-01 08:03:00|307.65|305.25|307.92|305.52|307.92|305.52|307.65|305.25|0
1633075390000|2021-10-01 08:03:10|308.05|305.65|307.92|305.52|308.19|305.79|307.92|305.52|0
1633075400000|2021-10-01 08:03:20|308.05|305.65|308.05|305.65|308.46|306.06|308.05|305.65|0
1633075410000|2021-10-01 08:03:30|307.98|305.58|308.05|305.65|308.05|305.65|307.92|305.52|0
1633075420000|2021-10-01 08:03:40|307.78|305.38|307.92|305.52|308.05|305.65|307.71|305.31|0
1633075430000|2021-10-01 08:03:50|308.05|305.65|308.05|305.65|308.12|305.72|308.05|305.65|0
1633075440000|2021-10-01 08:04:00|307.92|305.52|307.92|305.52|307.92|305.52|307.65|305.25|0
1633075450000|2021-10-01 08:04:10|307.65|305.25|307.65|305.25|307.78|305.38|307.65|305.25|0
1633075460000|2021-10-01 08:04:20|307.51|305.11|307.38|304.98|307.51|305.11|307.24|304.84|0
1633075470000|2021-10-01 08:04:30|307.51|305.11|307.51|305.11|307.51|305.11|307.44|305.04|0
1633075480000|2021-10-01 08:04:40|307.24|304.84|307.58|305.18|307.58|305.18|307.24|304.84|0
1633075490000|2021-10-01 08:04:50|307.51|305.11|307.38|304.98|307.51|305.11|307.38|304.98|0
1633075500000|2021-10-01 08:05:00|307.51|305.11|307.65|305.25|307.78|305.38|307.51|305.11|0
1633075510000|2021-10-01 08:05:10|307.78|305.38|307.65|305.25|307.78|305.38|307.65|305.25|0
1633075520000|2021-10-01 08:05:20|306.97|304.57|306.84|304.44|307.11|304.71|306.7|304.3|0
1633075530000|2021-10-01 08:05:30|306.97|304.57|307.38|304.98|307.38|304.98|306.97|304.57|0
1633075540000|2021-10-01 08:05:40|306.97|304.57|306.97|304.57|307.1|304.7|306.97|304.57|0
1633075550000|2021-10-01 08:05:50|307.1|304.7|306.7|304.3|307.1|304.7|306.7|304.3|0
1633075560000|2021-10-01 08:06:00|306.57|304.17|306.83|304.43|306.83|304.43|306.57|304.17|0
1633075570000|2021-10-01 08:06:10|307.24|304.84|306.83|304.43|307.24|304.84|306.83|304.43|0
1633075580000|2021-10-01 08:06:20|306.7|304.3|306.56|304.16|306.83|304.43|306.56|304.16|0
1633075590000|2021-10-01 08:06:30|306.43|304.03|306.3|303.9|306.43|304.03|306.3|303.9|0
1633075600000|2021-10-01 08:06:40|306.43|304.03|306.3|303.9|306.43|304.03|306.3|303.9|0
1633075610000|2021-10-01 08:06:50|306.56|304.16|306.56|304.16|306.56|304.16|306.43|304.03|0
1633075620000|2021-10-01 08:07:00|306.83|304.43|306.7|304.3|306.83|304.43|306.7|304.3|0
1633075630000|2021-10-01 08:07:10|306.56|304.16|306.03|303.63|306.56|304.16|306.03|303.63|0
1633075640000|2021-10-01 08:07:20|306.09|303.69|306.03|303.63|306.09|303.69|306.03|303.63|0
1633075650000|2021-10-01 08:07:30|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1633075660000|2021-10-01 08:07:40|306.43|304.03|306.56|304.16|306.7|304.3|306.43|304.03|0
1633075670000|2021-10-01 08:07:50|306.63|304.23|306.43|304.03|306.63|304.23|306.43|304.03|0
1633075680000|2021-10-01 08:08:00|306.03|303.63|306.03|303.63|306.03|303.63|305.89|303.49|0
1633075690000|2021-10-01 08:08:10|306.16|303.76|306.16|303.76|306.29|303.89|306.16|303.76|0
1633075700000|2021-10-01 08:08:20|305.76|303.36|305.62|303.22|305.76|303.36|305.62|303.22|0
1633075710000|2021-10-01 08:08:30|305.49|303.09|305.35|302.95|305.62|303.22|305.35|302.95|0
1633075720000|2021-10-01 08:08:40|305.49|303.09|305.62|303.22|305.62|303.22|305.35|302.95|0
1633075730000|2021-10-01 08:08:50|305.49|303.09|305.62|303.22|305.62|303.22|305.49|303.09|0
1633075740000|2021-10-01 08:09:00|305.76|303.36|305.35|302.95|305.76|303.36|305.35|302.95|0
1633075750000|2021-10-01 08:09:10|305.08|302.68|305.08|302.68|305.22|302.82|305.08|302.68|0
1633075760000|2021-10-01 08:09:20|304.95|302.55|305.08|302.68|305.08|302.68|304.95|302.55|0
1633075770000|2021-10-01 08:09:30|304.95|302.55|304.95|302.55|305.08|302.68|304.95|302.55|0
1633075780000|2021-10-01 08:09:40|305.08|302.68|305.08|302.68|305.22|302.82|305.08|302.68|0
1633075790000|2021-10-01 08:09:50|305.22|302.82|305.49|303.09|305.49|303.09|305.08|302.68|0
1633075800000|2021-10-01 08:10:00|305.42|303.02|306.02|303.62|306.02|303.62|305.42|303.02|0
1633075810000|2021-10-01 08:10:10|305.75|303.35|306.29|303.89|306.29|303.89|305.75|303.35|0
1633075820000|2021-10-01 08:10:20|306.43|304.03|305.89|303.49|306.43|304.03|305.89|303.49|0
1633075830000|2021-10-01 08:10:30|305.75|303.35|305.55|303.15|305.75|303.35|305.49|303.09|0
1633075840000|2021-10-01 08:10:40|305.22|302.82|305.35|302.95|305.35|302.95|305.22|302.82|0
1633075850000|2021-10-01 08:10:50|305.22|302.82|305.08|302.68|305.22|302.82|305.08|302.68|0
1633075860000|2021-10-01 08:11:00|304.95|302.55|304.81|302.41|304.95|302.55|304.68|302.28|0
1633075870000|2021-10-01 08:11:10|304.68|302.28|304.54|302.14|304.68|302.28|304.41|302.01|0
1633075880000|2021-10-01 08:11:20|304.41|302.01|304.14|301.74|304.41|302.01|304.14|301.74|0
1633075890000|2021-10-01 08:11:30|303.87|301.47|304.14|301.74|304.14|301.74|303.87|301.47|0
1633075900000|2021-10-01 08:11:40|304.01|301.61|304.14|301.74|304.14|301.74|304.01|301.61|0
1633075910000|2021-10-01 08:11:50|304.27|301.87|304.14|301.74|304.27|301.87|304.14|301.74|0
1633075920000|2021-10-01 08:12:00|304.27|301.87|304.68|302.28|304.68|302.28|304.27|301.87|0
1633075930000|2021-10-01 08:12:10|304.95|302.55|304.81|302.41|304.95|302.55|304.68|302.28|0
1633075940000|2021-10-01 08:12:20|304.95|302.55|304.81|302.41|304.95|302.55|304.81|302.41|0
1633075950000|2021-10-01 08:12:30|304.68|302.28|304.68|302.28|304.68|302.28|304.41|302.01|0
1633075960000|2021-10-01 08:12:40|304.54|302.14|304.41|302.01|304.68|302.28|304.41|302.01|0
1633075970000|2021-10-01 08:12:50|304.54|302.14|304.54|302.14|304.68|302.28|304.54|302.14|0
1633075980000|2021-10-01 08:13:00|304.68|302.28|304.41|302.01|304.68|302.28|304.41|302.01|0
1633075990000|2021-10-01 08:13:10|304.54|302.14|304.68|302.28|304.68|302.28|304.41|302.01|0
1633076000000|2021-10-01 08:13:20|304.81|302.41|304.68|302.28|304.81|302.41|304.68|302.28|0
1633076010000|2021-10-01 08:13:30|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1633076020000|2021-10-01 08:13:40|304.95|302.55|305.08|302.68|305.08|302.68|304.95|302.55|0
1633076030000|2021-10-01 08:13:50|305.22|302.82|305.08|302.68|305.22|302.82|305.08|302.68|0
1633076040000|2021-10-01 08:14:00|304.95|302.55|304.41|302.01|304.95|302.55|304.41|302.01|0
1633076050000|2021-10-01 08:14:10|304.68|302.28|304.95|302.55|304.95|302.55|304.54|302.14|0
1633076060000|2021-10-01 08:14:20|305.35|302.95|305.62|303.22|305.62|303.22|305.35|302.95|0
1633076070000|2021-10-01 08:14:30|305.48|303.08|304.54|302.14|305.48|303.08|304.54|302.14|0
1633076080000|2021-10-01 08:14:40|304.41|302.01|304.14|301.74|304.54|302.14|304.14|301.74|0
1633076090000|2021-10-01 08:14:50|304.01|301.61|304.14|301.74|304.14|301.74|304.01|301.61|0
1633076100000|2021-10-01 08:15:00|304.01|301.61|304.14|301.74|304.14|301.74|303.6|301.2|0
1633076110000|2021-10-01 08:15:10|304.01|301.61|304.14|301.74|304.14|301.74|303.87|301.47|0
1633076120000|2021-10-01 08:15:20|304|301.6|303.87|301.47|304|301.6|303.74|301.34|0
1633076130000|2021-10-01 08:15:30|304.14|301.74|304.41|302.01|304.41|302.01|304.14|301.74|0
1633076140000|2021-10-01 08:15:40|304.14|301.74|304.14|301.74|304.41|302.01|304.14|301.74|0
1633076150000|2021-10-01 08:15:50|304|301.6|304.27|301.87|304.54|302.14|304|301.6|0
1633076160000|2021-10-01 08:16:00|304.14|301.74|304.27|301.87|304.27|301.87|304|301.6|0
1633076170000|2021-10-01 08:16:10|304.14|301.74|304.41|302.01|304.41|302.01|304.14|301.74|0
1633076180000|2021-10-01 08:16:20|304.54|302.14|304.27|301.87|304.54|302.14|304.27|301.87|0
1633076190000|2021-10-01 08:16:30|304.41|302.01|304.2|301.8|304.41|302.01|304.14|301.74|0
1633076200000|2021-10-01 08:16:40|304.27|301.87|304.34|301.94|304.34|301.94|304.27|301.87|0
1633076210000|2021-10-01 08:16:50|304.27|301.87|304.27|301.87|304.27|301.87|304|301.6|0
1633076220000|2021-10-01 08:17:00|304.14|301.74|303.47|301.07|304.14|301.74|303.47|301.07|0
1633076230000|2021-10-01 08:17:10|303.6|301.2|303.6|301.2|303.74|301.34|303.6|301.2|0
1633076240000|2021-10-01 08:17:20|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1633076250000|2021-10-01 08:17:30|303.8|301.4|303.87|301.47|303.87|301.47|303.6|301.2|0
1633076260000|2021-10-01 08:17:40|303.74|301.34|303.33|300.93|303.74|301.34|303.33|300.93|0
1633076270000|2021-10-01 08:17:50|303.26|300.86|303.2|300.8|303.47|301.07|303.07|300.67|0
1633076280000|2021-10-01 08:18:00|303.33|300.93|303.2|300.8|303.33|300.93|303.2|300.8|0
1633076290000|2021-10-01 08:18:10|303.06|300.66|303.2|300.8|303.2|300.8|303.06|300.66|0
1633076300000|2021-10-01 08:18:20|303.33|300.93|303.33|300.93|303.33|300.93|303.2|300.8|0
1633076310000|2021-10-01 08:18:30|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1633076320000|2021-10-01 08:18:40|303.74|301.34|303.33|300.93|303.74|301.34|303.33|300.93|0
1633076330000|2021-10-01 08:18:50|303.6|301.2|303.47|301.07|303.74|301.34|303.47|301.07|0
1633076340000|2021-10-01 08:19:00|303.6|301.2|303.47|301.07|303.6|301.2|303.47|301.07|0
1633076350000|2021-10-01 08:19:10|303.53|301.13|303.33|300.93|303.53|301.13|303.33|300.93|0
1633076360000|2021-10-01 08:19:20|303.47|301.07|303.4|301|303.47|301.07|303.33|300.93|0
1633076370000|2021-10-01 08:19:30|303.47|301.07|303.06|300.66|303.47|301.07|303.06|300.66|0
1633076380000|2021-10-01 08:19:40|303.6|301.2|303.33|300.93|303.6|301.2|303.33|300.93|0
1633076390000|2021-10-01 08:19:50|303.2|300.8|303.47|301.07|303.47|301.07|303.2|300.8|0
1633076400000|2021-10-01 08:20:00|303.33|300.93|303.33|300.93|303.33|300.93|303.2|300.8|0
1633076410000|2021-10-01 08:20:10|303.2|300.8|303.33|300.93|303.33|300.93|303.13|300.73|0
1633076420000|2021-10-01 08:20:20|302.93|300.53|302.66|300.26|302.93|300.53|302.66|300.26|0
1633076430000|2021-10-01 08:20:30|302.8|300.4|302.8|300.4|302.93|300.53|302.8|300.4|0
1633076440000|2021-10-01 08:20:40|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1633076450000|2021-10-01 08:20:50|303.06|300.66|302.93|300.53|303.2|300.8|302.93|300.53|0
1633076460000|2021-10-01 08:21:00|302.8|300.4|303.2|300.8|303.2|300.8|302.8|300.4|0
1633076470000|2021-10-01 08:21:10|302.93|300.53|302.66|300.26|303.06|300.66|302.66|300.26|0
1633076480000|2021-10-01 08:21:20|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1633076490000|2021-10-01 08:21:30|302.66|300.26|302.26|299.86|302.66|300.26|302.26|299.86|0
1633076500000|2021-10-01 08:21:40|302.13|299.73|301.99|299.59|302.13|299.73|301.99|299.59|0
1633076510000|2021-10-01 08:21:50|302.13|299.73|302.13|299.73|302.39|299.99|302.13|299.73|0
1633076520000|2021-10-01 08:22:00|302.26|299.86|302.26|299.86|302.26|299.86|302.13|299.73|0
1633076530000|2021-10-01 08:22:10|302.13|299.73|301.99|299.59|302.13|299.73|301.86|299.46|0
1633076540000|2021-10-01 08:22:20|301.86|299.46|301.86|299.46|301.86|299.46|301.86|299.46|0
1633076550000|2021-10-01 08:22:30|301.99|299.59|301.99|299.59|302.26|299.86|301.99|299.59|0
1633076560000|2021-10-01 08:22:40|302.26|299.86|302.13|299.73|302.26|299.86|302.13|299.73|0
1633076570000|2021-10-01 08:22:50|301.99|299.59|301.86|299.46|302.06|299.66|301.86|299.46|0
1633076580000|2021-10-01 08:23:00|301.99|299.59|301.72|299.32|301.99|299.59|301.72|299.32|0
1633076590000|2021-10-01 08:23:10|301.86|299.46|301.72|299.32|301.86|299.46|301.72|299.32|0
1633076600000|2021-10-01 08:23:20|301.99|299.59|302.13|299.73|302.13|299.73|301.99|299.59|0
1633076610000|2021-10-01 08:23:30|301.72|299.32|301.79|299.39|301.79|299.39|301.72|299.32|0
1633076620000|2021-10-01 08:23:40|301.72|299.32|301.99|299.59|301.99|299.59|301.72|299.32|0
1633076630000|2021-10-01 08:23:50|301.86|299.46|301.99|299.59|301.99|299.59|301.72|299.32|0
1633076640000|2021-10-01 08:24:00|301.86|299.46|302.13|299.73|302.13|299.73|301.86|299.46|0
1633076650000|2021-10-01 08:24:10|302.26|299.86|302.53|300.13|302.66|300.26|302.26|299.86|0
1633076660000|2021-10-01 08:24:20|302.79|300.39|302.79|300.39|302.93|300.53|302.79|300.39|0
1633076670000|2021-10-01 08:24:30|302.86|300.46|302.99|300.59|302.99|300.59|302.79|300.39|0
1633076680000|2021-10-01 08:24:40|303.2|300.8|303.06|300.66|303.2|300.8|302.93|300.53|0
1633076690000|2021-10-01 08:24:50|302.93|300.53|303.2|300.8|303.2|300.8|302.93|300.53|0
1633076700000|2021-10-01 08:25:00|303.06|300.66|303.06|300.66|303.13|300.73|303.06|300.66|0
1633076710000|2021-10-01 08:25:10|302.66|300.26|302.66|300.26|302.66|300.26|302.59|300.19|0
1633076720000|2021-10-01 08:25:20|302.53|300.13|302.66|300.26|302.93|300.53|302.53|300.13|0
1633076730000|2021-10-01 08:25:30|302.53|300.13|302.53|300.13|302.53|300.13|302.53|300.13|0
1633076740000|2021-10-01 08:25:40|302.59|300.19|302.59|300.19|302.66|300.26|302.59|300.19|0
1633076750000|2021-10-01 08:25:50|302.66|300.26|302.79|300.39|302.86|300.46|302.66|300.26|0
1633076760000|2021-10-01 08:26:00|302.93|300.53|302.66|300.26|302.93|300.53|302.66|300.26|0
1633076770000|2021-10-01 08:26:10|302.72|300.32|302.79|300.39|302.79|300.39|302.66|300.26|0
1633076780000|2021-10-01 08:26:20|302.86|300.46|302.93|300.53|302.93|300.53|302.79|300.39|0
1633076790000|2021-10-01 08:26:30|302.99|300.59|302.99|300.59|303.06|300.66|302.99|300.59|0
1633076800000|2021-10-01 08:26:40|302.93|300.53|303.13|300.73|303.2|300.8|302.93|300.53|0
1633076810000|2021-10-01 08:26:50|303.2|300.8|303.33|300.93|303.33|300.93|303.2|300.8|0
1633076820000|2021-10-01 08:27:00|303.26|300.86|302.93|300.53|303.26|300.86|302.93|300.53|0
1633076830000|2021-10-01 08:27:10|302.86|300.46|302.79|300.39|302.93|300.53|302.79|300.39|0
1633076840000|2021-10-01 08:27:20|303.06|300.66|302.93|300.53|303.06|300.66|302.93|300.53|0
1633076850000|2021-10-01 08:27:30|303.06|300.66|302.79|300.39|303.06|300.66|302.79|300.39|0
1633076860000|2021-10-01 08:27:40|302.93|300.53|303.2|300.8|303.2|300.8|302.93|300.53|0
1633076870000|2021-10-01 08:27:50|303.33|300.93|303.2|300.8|303.33|300.93|303.2|300.8|0
1633076880000|2021-10-01 08:28:00|303.19|300.79|303.33|300.93|303.46|301.06|303.19|300.79|0
1633076890000|2021-10-01 08:28:10|303.46|301.06|303.46|301.06|303.46|301.06|303.33|300.93|0
1633076900000|2021-10-01 08:28:20|303.6|301.2|303.46|301.06|303.6|301.2|303.46|301.06|0
1633076910000|2021-10-01 08:28:30|303.33|300.93|303.33|300.93|303.33|300.93|303.33|300.93|0
1633076920000|2021-10-01 08:28:40|303.46|301.06|303.73|301.33|303.73|301.33|303.39|300.99|0
1633076930000|2021-10-01 08:28:50|304|301.6|304.4|302|304.4|302|304|301.6|0
1633076940000|2021-10-01 08:29:00|304.27|301.87|304|301.6|304.27|301.87|304|301.6|0
1633076950000|2021-10-01 08:29:10|304.06|301.66|304.13|301.73|304.13|301.73|304.06|301.66|0
1633076960000|2021-10-01 08:29:20|304.54|302.14|304.4|302|304.54|302.14|304.4|302|0
1633076970000|2021-10-01 08:29:30|304.54|302.14|304.67|302.27|304.67|302.27|304.54|302.14|0
1633076980000|2021-10-01 08:29:40|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1633076990000|2021-10-01 08:29:50|304.94|302.54|304.81|302.41|304.94|302.54|304.81|302.41|0
1633077000000|2021-10-01 08:30:00|304.94|302.54|305.07|302.67|305.07|302.67|304.94|302.54|0
1633077010000|2021-10-01 08:30:10|304.94|302.54|305.07|302.67|305.07|302.67|304.94|302.54|0
1633077020000|2021-10-01 08:30:20|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1633077030000|2021-10-01 08:30:30|304.8|302.4|305.07|302.67|305.07|302.67|304.8|302.4|0
1633077040000|2021-10-01 08:30:40|305.21|302.81|305.75|303.35|305.88|303.48|305.21|302.81|0
1633077050000|2021-10-01 08:30:50|305.88|303.48|306.15|303.75|306.29|303.89|305.88|303.48|0
1633077060000|2021-10-01 08:31:00|306.29|303.89|305.61|303.21|306.29|303.89|305.61|303.21|0
1633077070000|2021-10-01 08:31:10|306.02|303.62|305.88|303.48|306.15|303.75|305.88|303.48|0
1633077080000|2021-10-01 08:31:20|305.75|303.35|305.61|303.21|305.75|303.35|305.61|303.21|0
1633077090000|2021-10-01 08:31:30|305.68|303.28|305.48|303.08|305.68|303.28|305.48|303.08|0
1633077100000|2021-10-01 08:31:40|305.34|302.94|304.94|302.54|305.34|302.94|304.94|302.54|0
1633077110000|2021-10-01 08:31:50|305.21|302.81|305.21|302.81|305.34|302.94|305.21|302.81|0
1633077120000|2021-10-01 08:32:00|305.34|302.94|304.94|302.54|305.48|303.08|304.94|302.54|0
1633077130000|2021-10-01 08:32:10|304.67|302.27|305.27|302.87|305.27|302.87|304.67|302.27|0
1633077140000|2021-10-01 08:32:20|305.34|302.94|305.61|303.21|305.61|303.21|305.34|302.94|0
1633077150000|2021-10-01 08:32:30|305.48|303.08|305.61|303.21|305.75|303.35|305.48|303.08|0
1633077160000|2021-10-01 08:32:40|305.48|303.08|305.34|302.94|305.48|303.08|305.07|302.67|0
1633077170000|2021-10-01 08:32:50|305.21|302.81|304.33|301.93|305.21|302.81|304.33|301.93|0
1633077180000|2021-10-01 08:33:00|304.54|302.14|305.34|302.94|305.34|302.94|304.54|302.14|0
1633077190000|2021-10-01 08:33:10|305.07|302.67|305.14|302.74|305.34|302.94|305.07|302.67|0
1633077200000|2021-10-01 08:33:20|304.8|302.4|304.94|302.54|304.94|302.54|304.8|302.4|0
1633077210000|2021-10-01 08:33:30|304.8|302.4|304.67|302.27|304.8|302.4|304.67|302.27|0
1633077220000|2021-10-01 08:33:40|304.8|302.4|304.67|302.27|304.8|302.4|304.67|302.27|0
1633077230000|2021-10-01 08:33:50|305.07|302.67|304.94|302.54|305.07|302.67|304.8|302.4|0
1633077240000|2021-10-01 08:34:00|304.87|302.47|304.94|302.54|304.94|302.54|304.87|302.47|0
1633077250000|2021-10-01 08:34:10|304.8|302.4|304.46|302.06|304.8|302.4|304.46|302.06|0
1633077260000|2021-10-01 08:34:20|304.53|302.13|304.8|302.4|304.8|302.4|304.53|302.13|0
1633077270000|2021-10-01 08:34:30|304.94|302.54|304.67|302.27|304.94|302.54|304.67|302.27|0
1633077280000|2021-10-01 08:34:40|304.6|302.2|304.13|301.73|304.6|302.2|303.86|301.46|0
1633077290000|2021-10-01 08:34:50|304.27|301.87|303.73|301.33|304.27|301.87|303.73|301.33|0
1633077300000|2021-10-01 08:35:00|303.86|301.46|304.4|302|304.4|302|303.86|301.46|0
1633077310000|2021-10-01 08:35:10|304.53|302.13|304.53|302.13|304.67|302.27|304.53|302.13|0
1633077320000|2021-10-01 08:35:20|304.67|302.27|304.8|302.4|305.07|302.67|304.67|302.27|0
1633077330000|2021-10-01 08:35:30|304.67|302.27|304.53|302.13|304.67|302.27|304.53|302.13|0
1633077340000|2021-10-01 08:35:40|304.67|302.27|304.4|302|304.67|302.27|304.4|302|0
1633077350000|2021-10-01 08:35:50|304.53|302.13|304.46|302.06|304.53|302.13|304.4|302|0
1633077360000|2021-10-01 08:36:00|304.53|302.13|304.94|302.54|305.07|302.67|304.53|302.13|0
1633077370000|2021-10-01 08:36:10|304.8|302.4|305|302.6|305|302.6|304.8|302.4|0
1633077380000|2021-10-01 08:36:20|305.07|302.67|305.07|302.67|305.21|302.81|305.07|302.67|0
1633077390000|2021-10-01 08:36:30|305.21|302.81|305|302.6|305.21|302.81|304.94|302.54|0
1633077400000|2021-10-01 08:36:40|304.8|302.4|305.07|302.67|305.07|302.67|304.8|302.4|0
1633077410000|2021-10-01 08:36:50|305.21|302.81|305.21|302.81|305.21|302.81|305.07|302.67|0
1633077420000|2021-10-01 08:37:00|305.07|302.67|304.8|302.4|305.14|302.74|304.67|302.27|0
1633077430000|2021-10-01 08:37:10|304.94|302.54|304.67|302.27|304.94|302.54|304.67|302.27|0
1633077440000|2021-10-01 08:37:20|304.94|302.54|304.26|301.86|304.94|302.54|304.26|301.86|0
1633077450000|2021-10-01 08:37:30|304.4|302|304.4|302|304.4|302|304.33|301.93|0
1633077460000|2021-10-01 08:37:40|304.26|301.86|304.53|302.13|304.53|302.13|304.26|301.86|0
1633077470000|2021-10-01 08:37:50|304.4|302|304.13|301.73|304.4|302|304|301.6|0
1633077480000|2021-10-01 08:38:00|304.53|302.13|304.4|302|304.67|302.27|304.26|301.86|0
1633077490000|2021-10-01 08:38:10|304.6|302.2|304.53|302.13|304.6|302.2|304.53|302.13|0
1633077500000|2021-10-01 08:38:20|304.4|302|304.4|302|304.4|302|304.19|301.79|0
1633077510000|2021-10-01 08:38:30|304.26|301.86|304.26|301.86|304.4|302|304.26|301.86|0
1633077520000|2021-10-01 08:38:40|304.13|301.73|304.19|301.79|304.26|301.86|304.13|301.73|0
1633077530000|2021-10-01 08:38:50|304.13|301.73|304.4|302|304.53|302.13|304.13|301.73|0
1633077540000|2021-10-01 08:39:00|304.53|302.13|304.53|302.13|304.53|302.13|304.4|302|0
1633077550000|2021-10-01 08:39:10|304.8|302.4|304.67|302.27|304.8|302.4|304.67|302.27|0
1633077560000|2021-10-01 08:39:20|304.8|302.4|305.07|302.67|305.07|302.67|304.67|302.27|0
1633077570000|2021-10-01 08:39:30|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1633077580000|2021-10-01 08:39:40|305.34|302.94|304.8|302.4|305.34|302.94|304.8|302.4|0
1633077590000|2021-10-01 08:39:50|304.94|302.54|304.94|302.54|305.07|302.67|304.94|302.54|0
1633077600000|2021-10-01 08:40:00|304.8|302.4|305.34|302.94|305.34|302.94|304.8|302.4|0
1633077610000|2021-10-01 08:40:10|305.47|303.07|305.88|303.48|305.94|303.54|305.47|303.07|0
1633077620000|2021-10-01 08:40:20|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1633077630000|2021-10-01 08:40:30|305.88|303.48|305.34|302.94|305.88|303.48|305.34|302.94|0
1633077640000|2021-10-01 08:40:40|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1633077650000|2021-10-01 08:40:50|305.94|303.54|305.74|303.34|305.94|303.54|305.74|303.34|0
1633077660000|2021-10-01 08:41:00|306.01|303.61|305.94|303.54|306.01|303.61|305.94|303.54|0
1633077670000|2021-10-01 08:41:10|306.01|303.61|305.88|303.48|306.01|303.61|305.88|303.48|0
1633077680000|2021-10-01 08:41:20|305.74|303.34|305.34|302.94|305.74|303.34|305.34|302.94|0
1633077690000|2021-10-01 08:41:30|305.2|302.8|305.47|303.07|305.74|303.34|305.2|302.8|0
1633077700000|2021-10-01 08:41:40|305.07|302.67|305.07|302.67|305.07|302.67|304.93|302.53|0
1633077710000|2021-10-01 08:41:50|304.93|302.53|304.67|302.27|304.93|302.53|304.67|302.27|0
1633077720000|2021-10-01 08:42:00|304.53|302.13|304.19|301.79|304.53|302.13|304.19|301.79|0
1633077730000|2021-10-01 08:42:10|304.13|301.73|303.99|301.59|304.13|301.73|303.73|301.33|0
1633077740000|2021-10-01 08:42:20|304.26|301.86|304.4|302|304.53|302.13|304.26|301.86|0
1633077750000|2021-10-01 08:42:30|304.53|302.13|304.67|302.27|304.93|302.53|304.53|302.13|0
1633077760000|2021-10-01 08:42:40|304.53|302.13|304.67|302.27|304.67|302.27|304.4|302|0
1633077770000|2021-10-01 08:42:50|304.53|302.13|304.67|302.27|304.67|302.27|304.4|302|0
1633077780000|2021-10-01 08:43:00|304.8|302.4|305.07|302.67|305.2|302.8|304.8|302.4|0
1633077790000|2021-10-01 08:43:10|305.2|302.8|305.2|302.8|305.2|302.8|305.07|302.67|0
1633077800000|2021-10-01 08:43:20|305.27|302.87|305.2|302.8|305.27|302.87|305.07|302.67|0
1633077810000|2021-10-01 08:43:30|305.07|302.67|305.2|302.8|305.2|302.8|305.07|302.67|0
1633077820000|2021-10-01 08:43:40|305.34|302.94|305.27|302.87|305.34|302.94|305.2|302.8|0
1633077830000|2021-10-01 08:43:50|305.47|303.07|305.61|303.21|305.61|303.21|305.4|303|0
1633077840000|2021-10-01 08:44:00|305.74|303.34|305.47|303.07|305.88|303.48|305.47|303.07|0
1633077850000|2021-10-01 08:44:10|305.81|303.41|305.61|303.21|305.81|303.41|305.61|303.21|0
1633077860000|2021-10-01 08:44:20|305.88|303.48|306.41|304.01|306.41|304.01|305.88|303.48|0
1633077870000|2021-10-01 08:44:30|306.68|304.28|306.95|304.55|306.95|304.55|306.68|304.28|0
1633077880000|2021-10-01 08:44:40|307.09|304.69|306.95|304.55|307.09|304.69|306.95|304.55|0
1633077890000|2021-10-01 08:44:50|306.61|304.21|306.28|303.88|306.68|304.28|306.28|303.88|0
1633077900000|2021-10-01 08:45:00|306.55|304.15|307.09|304.69|307.22|304.82|306.55|304.15|0
1633077910000|2021-10-01 08:45:10|306.95|304.55|306.68|304.28|307.09|304.69|306.68|304.28|0
1633077920000|2021-10-01 08:45:20|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1633077930000|2021-10-01 08:45:30|306.68|304.28|306.14|303.74|306.75|304.35|306.14|303.74|0
1633077940000|2021-10-01 08:45:40|306.01|303.61|305.47|303.07|306.01|303.61|305.47|303.07|0
1633077950000|2021-10-01 08:45:50|305.61|303.21|305.27|302.87|305.61|303.21|305.27|302.87|0
1633077960000|2021-10-01 08:46:00|305.4|303|305.47|303.07|305.74|303.34|305.4|303|0
1633077970000|2021-10-01 08:46:10|305.4|303|305.34|302.94|305.47|303.07|305.34|302.94|0
1633077980000|2021-10-01 08:46:20|304.8|302.4|304.93|302.53|304.93|302.53|304.8|302.4|0
1633077990000|2021-10-01 08:46:30|304.8|302.4|304.4|302|304.8|302.4|304.4|302|0
1633078000000|2021-10-01 08:46:40|304.26|301.86|304.59|302.19|304.66|302.26|304.26|301.86|0
1633078010000|2021-10-01 08:46:50|304.66|302.26|304.26|301.86|304.66|302.26|304.13|301.73|0
1633078020000|2021-10-01 08:47:00|304.33|301.93|304.39|301.99|304.4|302|304.26|301.86|0
1633078030000|2021-10-01 08:47:10|304.26|301.86|304.26|301.86|304.39|301.99|304.26|301.86|0
1633078040000|2021-10-01 08:47:20|304.13|301.73|303.86|301.46|304.13|301.73|303.72|301.32|0
1633078050000|2021-10-01 08:47:30|303.72|301.32|303.19|300.79|303.72|301.32|303.19|300.79|0
1633078060000|2021-10-01 08:47:40|303.32|300.92|303.32|300.92|303.32|300.92|303.19|300.79|0
1633078070000|2021-10-01 08:47:50|303.19|300.79|303.72|301.32|303.72|301.32|303.19|300.79|0
1633078080000|2021-10-01 08:48:00|303.59|301.19|303.46|301.06|303.59|301.19|303.46|301.06|0
1633078090000|2021-10-01 08:48:10|303.19|300.79|303.65|301.25|303.65|301.25|303.19|300.79|0
1633078100000|2021-10-01 08:48:20|303.45|301.05|303.32|300.92|303.45|301.05|303.32|300.92|0
1633078110000|2021-10-01 08:48:30|303.72|301.32|304.26|301.86|304.26|301.86|303.72|301.32|0
1633078120000|2021-10-01 08:48:40|304.13|301.73|304.19|301.79|304.19|301.79|304.13|301.73|0
1633078130000|2021-10-01 08:48:50|304.26|301.86|303.99|301.59|304.26|301.86|303.99|301.59|0
1633078140000|2021-10-01 08:49:00|304.53|302.13|304.66|302.26|304.66|302.26|304.39|301.99|0
1633078150000|2021-10-01 08:49:10|304.53|302.13|304.39|301.99|304.66|302.26|304.39|301.99|0
1633078160000|2021-10-01 08:49:20|304.53|302.13|304.53|302.13|304.53|302.13|304.53|302.13|0
1633078170000|2021-10-01 08:49:30|304.66|302.26|304.93|302.53|305.07|302.67|304.66|302.26|0
1633078180000|2021-10-01 08:49:40|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1633078190000|2021-10-01 08:49:50|305.2|302.8|304.8|302.4|305.2|302.8|304.8|302.4|0
1633078200000|2021-10-01 08:50:00|305.07|302.67|305.2|302.8|305.33|302.93|305.07|302.67|0
1633078210000|2021-10-01 08:50:10|305.33|302.93|305.07|302.67|305.33|302.93|304.93|302.53|0
1633078220000|2021-10-01 08:50:20|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1633078230000|2021-10-01 08:50:30|305.07|302.67|305.2|302.8|305.2|302.8|305.07|302.67|0
1633078240000|2021-10-01 08:50:40|305.07|302.67|304.39|301.99|305.07|302.67|304.39|301.99|0
1633078250000|2021-10-01 08:50:50|304.26|301.86|304.8|302.4|304.8|302.4|304.26|301.86|0
1633078260000|2021-10-01 08:51:00|304.66|302.26|304.93|302.53|304.93|302.53|304.53|302.13|0
1633078270000|2021-10-01 08:51:10|304.66|302.26|304.53|302.13|304.66|302.26|304.53|302.13|0
1633078280000|2021-10-01 08:51:20|304.66|302.26|304.66|302.26|304.73|302.33|304.66|302.26|0
1633078290000|2021-10-01 08:51:30|304.8|302.4|304.8|302.4|304.93|302.53|304.8|302.4|0
1633078310000|2021-10-01 08:51:50|304.93|302.53|305.33|302.93|305.33|302.93|304.93|302.53|0
1633078320000|2021-10-01 08:52:00|305.47|303.07|304.8|302.4|305.47|303.07|304.8|302.4|0
1633078330000|2021-10-01 08:52:10|304.66|302.26|304.39|301.99|304.66|302.26|304.39|301.99|0
1633078340000|2021-10-01 08:52:20|304.12|301.72|304.26|301.86|304.26|301.86|304.12|301.72|0
1633078350000|2021-10-01 08:52:30|304.12|301.72|304.39|301.99|304.39|301.99|304.12|301.72|0
1633078360000|2021-10-01 08:52:40|304.53|302.13|304.12|301.72|304.53|302.13|304.12|301.72|0
1633078370000|2021-10-01 08:52:50|304.26|301.86|304.26|301.86|304.39|301.99|304.26|301.86|0
1633078380000|2021-10-01 08:53:00|304.53|302.13|304.39|301.99|304.53|302.13|304.39|301.99|0
1633078390000|2021-10-01 08:53:10|304.26|301.86|304.05|301.65|304.26|301.86|304.05|301.65|0
1633078400000|2021-10-01 08:53:20|304.39|301.99|304.46|302.06|304.53|302.13|304.26|301.86|0
1633078410000|2021-10-01 08:53:30|304.53|302.13|304.66|302.26|304.66|302.26|304.53|302.13|0
1633078420000|2021-10-01 08:53:40|304.53|302.13|304.53|302.13|304.8|302.4|304.53|302.13|0
1633078430000|2021-10-01 08:53:50|304.73|302.33|304.66|302.26|304.8|302.4|304.66|302.26|0
1633078440000|2021-10-01 08:54:00|304.39|301.99|304.66|302.26|304.66|302.26|304.39|301.99|0
1633078450000|2021-10-01 08:54:10|304.8|302.4|304.66|302.26|304.8|302.4|304.66|302.26|0
1633078460000|2021-10-01 08:54:20|304.8|302.4|304.46|302.06|304.8|302.4|304.46|302.06|0
1633078470000|2021-10-01 08:54:30|304.53|302.13|304.59|302.19|304.66|302.26|304.53|302.13|0
1633078480000|2021-10-01 08:54:40|304.66|302.26|304.66|302.26|304.8|302.4|304.66|302.26|0
1633078490000|2021-10-01 08:54:50|304.8|302.4|304.66|302.26|304.8|302.4|304.66|302.26|0
1633078500000|2021-10-01 08:55:00|304.53|302.13|304.79|302.39|304.79|302.39|304.53|302.13|0
1633078510000|2021-10-01 08:55:10|304.93|302.53|304.79|302.39|304.93|302.53|304.66|302.26|0
1633078520000|2021-10-01 08:55:20|304.93|302.53|304.93|302.53|305.06|302.66|304.93|302.53|0
1633078530000|2021-10-01 08:55:30|305.06|302.66|304.72|302.32|305.06|302.66|304.72|302.32|0
1633078540000|2021-10-01 08:55:40|304.66|302.26|304.46|302.06|304.66|302.26|304.39|301.99|0
1633078550000|2021-10-01 08:55:50|304.66|302.26|304.39|301.99|304.66|302.26|304.26|301.86|0
1633078560000|2021-10-01 08:56:00|304.26|301.86|304.39|301.99|304.39|301.99|304.26|301.86|0
1633078570000|2021-10-01 08:56:10|304.26|301.86|304.26|301.86|304.26|301.86|304.26|301.86|0
1633078580000|2021-10-01 08:56:20|304.39|301.99|304.39|301.99|304.46|302.06|304.39|301.99|0
1633078590000|2021-10-01 08:56:30|304.12|301.72|303.99|301.59|304.26|301.86|303.99|301.59|0
1633078600000|2021-10-01 08:56:40|303.72|301.32|303.99|301.59|303.99|301.59|303.72|301.32|0
1633078610000|2021-10-01 08:56:50|303.85|301.45|303.65|301.25|303.85|301.45|303.59|301.19|0
1633078620000|2021-10-01 08:57:00|303.72|301.32|303.72|301.32|303.72|301.32|303.59|301.19|0
1633078630000|2021-10-01 08:57:10|303.59|301.19|303.32|300.92|303.59|301.19|303.25|300.85|0
1633078650000|2021-10-01 08:57:30|303.05|300.65|303.18|300.78|303.32|300.92|303.05|300.65|0
1633078660000|2021-10-01 08:57:40|303.05|300.65|302.78|300.38|303.18|300.78|302.78|300.38|0
1633078670000|2021-10-01 08:57:50|302.91|300.51|303.05|300.65|303.05|300.65|302.91|300.51|0
1633078680000|2021-10-01 08:58:00|303.45|301.05|303.18|300.78|303.45|301.05|303.18|300.78|0
1633078690000|2021-10-01 08:58:10|303.32|300.92|303.38|300.98|303.45|301.05|303.32|300.92|0
1633078700000|2021-10-01 08:58:20|303.32|300.92|303.45|301.05|303.45|301.05|303.32|300.92|0
1633078710000|2021-10-01 08:58:30|303.72|301.32|303.85|301.45|303.85|301.45|303.65|301.25|0
1633078720000|2021-10-01 08:58:40|303.99|301.59|303.72|301.32|303.99|301.59|303.72|301.32|0
1633078730000|2021-10-01 08:58:50|303.85|301.45|303.85|301.45|303.85|301.45|303.85|301.45|0
1633078740000|2021-10-01 08:59:00|303.99|301.59|303.85|301.45|303.99|301.59|303.85|301.45|0
1633078750000|2021-10-01 08:59:10|303.99|301.59|304.52|302.12|304.52|302.12|303.99|301.59|0
1633078760000|2021-10-01 08:59:20|304.59|302.19|304.66|302.26|304.66|302.26|304.59|302.19|0
1633078770000|2021-10-01 08:59:30|304.79|302.39|304.66|302.26|304.79|302.39|304.52|302.12|0
1633078780000|2021-10-01 08:59:40|304.79|302.39|304.79|302.39|304.86|302.46|304.79|302.39|0
1633078790000|2021-10-01 08:59:50|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1633078800000|2021-10-01 09:00:00|304.93|302.53|305.2|302.8|305.33|302.93|304.93|302.53|0
1633078810000|2021-10-01 09:00:10|305.33|302.93|305.47|303.07|305.47|303.07|305.06|302.66|0
1633078820000|2021-10-01 09:00:20|305.53|303.13|305.33|302.93|305.53|303.13|305.33|302.93|0
1633078830000|2021-10-01 09:00:30|305.2|302.8|305.33|302.93|305.33|302.93|305.06|302.66|0
1633078840000|2021-10-01 09:00:40|305.2|302.8|305.47|303.07|305.87|303.47|305.2|302.8|0
1633078850000|2021-10-01 09:00:50|305.73|303.33|305.87|303.47|306.14|303.74|305.73|303.33|0
1633078860000|2021-10-01 09:01:00|305.8|303.4|305.73|303.33|306|303.6|305.6|303.2|0
1633078870000|2021-10-01 09:01:10|305.47|303.07|305.33|302.93|305.47|303.07|305.33|302.93|0
1633078880000|2021-10-01 09:01:20|305.47|303.07|305.73|303.33|305.87|303.47|305.47|303.07|0
1633078890000|2021-10-01 09:01:30|305.87|303.47|305.46|303.06|305.87|303.47|305.46|303.06|0
1633078900000|2021-10-01 09:01:40|305.66|303.26|305.6|303.2|305.73|303.33|305.46|303.06|0
1633078910000|2021-10-01 09:01:50|305.2|302.8|305.33|302.93|305.39|302.99|305.2|302.8|0
1633078920000|2021-10-01 09:02:00|305.2|302.8|305.46|303.06|305.6|303.2|305.2|302.8|0
1633078930000|2021-10-01 09:02:10|305.73|303.33|305.6|303.2|305.8|303.4|305.6|303.2|0
1633078940000|2021-10-01 09:02:20|305.46|303.06|305.46|303.06|305.6|303.2|305.33|302.93|0
1633078950000|2021-10-01 09:02:30|305.33|302.93|305.46|303.06|305.46|303.06|305.33|302.93|0
1633078960000|2021-10-01 09:02:40|305.06|302.66|305.06|302.66|305.2|302.8|305.06|302.66|0
1633078970000|2021-10-01 09:02:50|305.2|302.8|305.06|302.66|305.2|302.8|305.06|302.66|0
1633078980000|2021-10-01 09:03:00|304.93|302.53|305.2|302.8|305.2|302.8|304.93|302.53|0
1633078990000|2021-10-01 09:03:10|305.06|302.66|305.2|302.8|305.2|302.8|305.06|302.66|0
1633079000000|2021-10-01 09:03:20|305.46|303.06|305.73|303.33|305.73|303.33|305.46|303.06|0
1633079010000|2021-10-01 09:03:30|306|303.6|305.87|303.47|306|303.6|305.87|303.47|0
1633079020000|2021-10-01 09:03:40|306.14|303.74|306.14|303.74|306.14|303.74|306|303.6|0
1633079030000|2021-10-01 09:03:50|306|303.6|306.27|303.87|306.27|303.87|306|303.6|0
1633079040000|2021-10-01 09:04:00|305.87|303.47|306.14|303.74|306.27|303.87|305.87|303.47|0
1633079050000|2021-10-01 09:04:10|306|303.6|306|303.6|306.07|303.67|306|303.6|0
1633079060000|2021-10-01 09:04:20|306.14|303.74|305.87|303.47|306.27|303.87|305.87|303.47|0
1633079070000|2021-10-01 09:04:30|306.14|303.74|306.27|303.87|306.27|303.87|306.14|303.74|0
1633079080000|2021-10-01 09:04:40|306.41|304.01|306.27|303.87|306.41|304.01|306.27|303.87|0
1633079090000|2021-10-01 09:04:50|306.2|303.8|306.54|304.14|306.54|304.14|306|303.6|0
1633079100000|2021-10-01 09:05:00|306.68|304.28|306.41|304.01|306.81|304.41|306.41|304.01|0
1633079110000|2021-10-01 09:05:10|306.54|304.14|306.54|304.14|306.81|304.41|306.54|304.14|0
1633079120000|2021-10-01 09:05:20|306.68|304.28|306.68|304.28|306.81|304.41|306.54|304.14|0
1633079130000|2021-10-01 09:05:30|306.41|304.01|305.87|303.47|306.41|304.01|305.87|303.47|0
1633079140000|2021-10-01 09:05:40|306.27|303.87|306.14|303.74|306.41|304.01|306.14|303.74|0
1633079150000|2021-10-01 09:05:50|306.27|303.87|306.27|303.87|306.27|303.87|306.27|303.87|0
1633079160000|2021-10-01 09:06:00|306.14|303.74|306|303.6|306.14|303.74|305.87|303.47|0
1633079170000|2021-10-01 09:06:10|306.2|303.8|305.73|303.33|306.2|303.8|305.73|303.33|0
1633079180000|2021-10-01 09:06:20|305.87|303.47|305.8|303.4|305.87|303.47|305.73|303.33|0
1633079190000|2021-10-01 09:06:30|305.73|303.33|305.87|303.47|305.87|303.47|305.66|303.26|0
1633079200000|2021-10-01 09:06:40|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1633079210000|2021-10-01 09:06:50|305.6|303.2|306.27|303.87|306.27|303.87|305.6|303.2|0
1633079220000|2021-10-01 09:07:00|306.41|304.01|306.27|303.87|306.54|304.14|306.27|303.87|0
1633079230000|2021-10-01 09:07:10|306.2|303.8|306.27|303.87|306.27|303.87|306.2|303.8|0
1633079240000|2021-10-01 09:07:20|306.14|303.74|306.54|304.14|306.54|304.14|306.14|303.74|0
1633079250000|2021-10-01 09:07:30|306.41|304.01|306.27|303.87|306.41|304.01|306.27|303.87|0
1633079260000|2021-10-01 09:07:40|306.14|303.74|306.41|304.01|306.54|304.14|306.14|303.74|0
1633079270000|2021-10-01 09:07:50|306.54|304.14|306.41|304.01|306.54|304.14|306.41|304.01|0
1633079280000|2021-10-01 09:08:00|306.54|304.14|306.94|304.54|306.94|304.54|306.54|304.14|0
1633079290000|2021-10-01 09:08:10|306.81|304.41|306.94|304.54|306.94|304.54|306.81|304.41|0
1633079300000|2021-10-01 09:08:20|306.67|304.27|306.94|304.54|306.94|304.54|306.67|304.27|0
1633079310000|2021-10-01 09:08:30|306.67|304.27|306.41|304.01|306.67|304.27|306.14|303.74|0
1633079320000|2021-10-01 09:08:40|306.27|303.87|306.27|303.87|306.41|304.01|306.14|303.74|0
1633079330000|2021-10-01 09:08:50|306.14|303.74|306.14|303.74|306.14|303.74|306.14|303.74|0
1633079340000|2021-10-01 09:09:00|306.4|304|306.27|303.87|306.4|304|306.27|303.87|0
1633079350000|2021-10-01 09:09:10|306.4|304|306.14|303.74|306.4|304|306.14|303.74|0
1633079360000|2021-10-01 09:09:20|306|303.6|306|303.6|306.27|303.87|306|303.6|0
1633079370000|2021-10-01 09:09:30|305.87|303.47|306|303.6|306|303.6|305.87|303.47|0
1633079380000|2021-10-01 09:09:40|305.6|303.2|305.8|303.4|305.8|303.4|305.6|303.2|0
1633079390000|2021-10-01 09:09:50|305.6|303.2|305.73|303.33|305.73|303.33|305.6|303.2|0
1633079400000|2021-10-01 09:10:00|306.27|303.87|306.27|303.87|306.27|303.87|306.27|303.87|0
1633079410000|2021-10-01 09:10:10|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1633079420000|2021-10-01 09:10:20|306.27|303.87|306.54|304.14|306.54|304.14|306.27|303.87|0
1633079430000|2021-10-01 09:10:30|306.67|304.27|307.08|304.68|307.08|304.68|306.67|304.27|0
1633079440000|2021-10-01 09:10:40|306.94|304.54|307.08|304.68|307.08|304.68|306.94|304.54|0
1633079450000|2021-10-01 09:10:50|307.21|304.81|307.21|304.81|307.35|304.95|307.21|304.81|0
1633079460000|2021-10-01 09:11:00|307.48|305.08|306.81|304.41|307.48|305.08|306.81|304.41|0
1633079470000|2021-10-01 09:11:10|306.87|304.47|306.54|304.14|306.87|304.47|306.54|304.14|0
1633079480000|2021-10-01 09:11:20|306.4|304|306.67|304.27|306.67|304.27|306.4|304|0
1633079490000|2021-10-01 09:11:30|306.94|304.54|306.4|304|306.94|304.54|306.4|304|0
1633079500000|2021-10-01 09:11:40|306.47|304.07|306.27|303.87|306.47|304.07|306.27|303.87|0
1633079510000|2021-10-01 09:11:50|306.33|303.93|306.27|303.87|306.33|303.93|306.27|303.87|0
1633079520000|2021-10-01 09:12:00|306.4|304|306.4|304|306.4|304|306.27|303.87|0
1633079530000|2021-10-01 09:12:10|306.27|303.87|307.08|304.68|307.08|304.68|306.27|303.87|0
1633079540000|2021-10-01 09:12:20|306.94|304.54|306.87|304.47|306.94|304.54|306.81|304.41|0
1633079550000|2021-10-01 09:12:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1633079560000|2021-10-01 09:12:40|306.67|304.27|306.67|304.27|306.81|304.41|306.67|304.27|0
1633079570000|2021-10-01 09:12:50|306.4|304|306.4|304|306.4|304|306.4|304|0
1633079580000|2021-10-01 09:13:00|306.67|304.27|306.81|304.41|306.81|304.41|306.54|304.14|0
1633079590000|2021-10-01 09:13:10|306.87|304.47|306.94|304.54|307.08|304.68|306.87|304.47|0
1633079600000|2021-10-01 09:13:20|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1633079610000|2021-10-01 09:13:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1633079620000|2021-10-01 09:13:40|306.67|304.27|306.81|304.41|306.81|304.41|306.67|304.27|0
1633079630000|2021-10-01 09:13:50|306.87|304.47|306.94|304.54|306.94|304.54|306.81|304.41|0
1633079640000|2021-10-01 09:14:00|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1633079650000|2021-10-01 09:14:10|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1633079660000|2021-10-01 09:14:20|307.35|304.95|307.14|304.74|307.35|304.95|307.14|304.74|0
1633079670000|2021-10-01 09:14:30|307.21|304.81|307.48|305.08|307.48|305.08|307.08|304.68|0
1633079680000|2021-10-01 09:14:40|307.35|304.95|307.35|304.95|307.41|305.01|307.35|304.95|0
1633079690000|2021-10-01 09:14:50|307.21|304.81|307.41|305.01|307.41|305.01|307.21|304.81|0
1633079700000|2021-10-01 09:15:00|307.48|305.08|307.62|305.22|307.62|305.22|307.35|304.95|0
1633079710000|2021-10-01 09:15:10|307.75|305.35|307.75|305.35|307.75|305.35|307.62|305.22|0
1633079720000|2021-10-01 09:15:20|307.62|305.22|307.21|304.81|307.62|305.22|307.21|304.81|0
1633079730000|2021-10-01 09:15:30|307.08|304.68|307.35|304.95|307.35|304.95|307.08|304.68|0
1633079740000|2021-10-01 09:15:40|307.21|304.81|307.35|304.95|307.35|304.95|307.21|304.81|0
1633079750000|2021-10-01 09:15:50|307.48|305.08|307.35|304.95|307.48|305.08|307.35|304.95|0
1633079760000|2021-10-01 09:16:00|307.48|305.08|307.08|304.68|307.48|305.08|307.08|304.68|0
1633079770000|2021-10-01 09:16:10|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1633079790000|2021-10-01 09:16:30|306.81|304.41|306.87|304.47|306.87|304.47|306.81|304.41|0
1633079800000|2021-10-01 09:16:40|307.08|304.68|307.21|304.81|307.21|304.81|307.08|304.68|0
1633079810000|2021-10-01 09:16:50|307.35|304.95|307.21|304.81|307.35|304.95|307.21|304.81|0
1633079820000|2021-10-01 09:17:00|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1633079830000|2021-10-01 09:17:10|307.21|304.81|307.35|304.95|307.48|305.08|307.21|304.81|0
1633079850000|2021-10-01 09:17:30|307.21|304.81|306.94|304.54|307.21|304.81|306.94|304.54|0
1633079860000|2021-10-01 09:17:40|307.08|304.68|306.81|304.41|307.08|304.68|306.81|304.41|0
1633079870000|2021-10-01 09:17:50|306.94|304.54|307.21|304.81|307.21|304.81|306.81|304.41|0
1633079880000|2021-10-01 09:18:00|307.35|304.95|307.35|304.95|307.35|304.95|307.08|304.68|0
1633079890000|2021-10-01 09:18:10|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1633079900000|2021-10-01 09:18:20|307.08|304.68|307.21|304.81|307.21|304.81|307.08|304.68|0
1633079920000|2021-10-01 09:18:40|307.08|304.68|307.21|304.81|307.21|304.81|307.08|304.68|0
1633079930000|2021-10-01 09:18:50|307.14|304.74|307.35|304.95|307.48|305.08|307.14|304.74|0
1633079940000|2021-10-01 09:19:00|307.21|304.81|307.21|304.81|307.21|304.81|307.08|304.68|0
1633079950000|2021-10-01 09:19:10|307.35|304.95|307.21|304.81|307.35|304.95|307.21|304.81|0
1633079960000|2021-10-01 09:19:20|307.48|305.08|307.21|304.81|307.48|305.08|307.21|304.81|0
1633079970000|2021-10-01 09:19:30|307.08|304.68|306.94|304.54|307.08|304.68|306.94|304.54|0
1633079980000|2021-10-01 09:19:40|306.81|304.41|306.67|304.27|306.81|304.41|306.67|304.27|0
1633079990000|2021-10-01 09:19:50|306.54|304.14|306.13|303.73|306.54|304.14|306.13|303.73|0
1633080000000|2021-10-01 09:20:00|306.4|304|306.54|304.14|306.54|304.14|306.4|304|0
1633080010000|2021-10-01 09:20:10|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1633080020000|2021-10-01 09:20:20|306.94|304.54|307.34|304.94|307.34|304.94|306.94|304.54|0
1633080030000|2021-10-01 09:20:30|307.62|305.22|307.75|305.35|308.02|305.62|307.62|305.22|0
1633080040000|2021-10-01 09:20:40|307.89|305.49|307.95|305.55|307.95|305.55|307.89|305.49|0
1633080050000|2021-10-01 09:20:50|307.89|305.49|307.89|305.49|307.95|305.55|307.89|305.49|0
1633080060000|2021-10-01 09:21:00|307.75|305.35|307.89|305.49|307.89|305.49|307.75|305.35|0
1633080070000|2021-10-01 09:21:10|307.75|305.35|308.02|305.62|308.02|305.62|307.75|305.35|0
1633080080000|2021-10-01 09:21:20|308.16|305.76|307.89|305.49|308.16|305.76|307.89|305.49|0
1633080090000|2021-10-01 09:21:30|307.88|305.48|307.75|305.35|307.88|305.48|307.75|305.35|0
1633080100000|2021-10-01 09:21:40|307.88|305.48|307.88|305.48|307.88|305.48|307.88|305.48|0
1633080110000|2021-10-01 09:21:50|308.02|305.62|308.02|305.62|308.16|305.76|308.02|305.62|0
1633080120000|2021-10-01 09:22:00|307.75|305.35|307|304.6|307.75|305.35|307|304.6|0
1633080130000|2021-10-01 09:22:10|307.07|304.67|307.34|304.94|307.48|305.08|307.07|304.67|0
1633080140000|2021-10-01 09:22:20|306.94|304.54|307.07|304.67|307.07|304.67|306.94|304.54|0
1633080150000|2021-10-01 09:22:30|306.94|304.54|307.07|304.67|307.07|304.67|306.94|304.54|0
1633080160000|2021-10-01 09:22:40|306.94|304.54|306.67|304.27|306.94|304.54|306.67|304.27|0
1633080170000|2021-10-01 09:22:50|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1633080180000|2021-10-01 09:23:00|306.94|304.54|307.07|304.67|307.21|304.81|306.94|304.54|0
1633080190000|2021-10-01 09:23:10|307.14|304.74|307.14|304.74|307.14|304.74|307.14|304.74|0
1633080200000|2021-10-01 09:23:20|307.07|304.67|306.67|304.27|307.21|304.81|306.67|304.27|0
1633080210000|2021-10-01 09:23:30|306.8|304.4|306.8|304.4|306.8|304.4|306.67|304.27|0
1633080220000|2021-10-01 09:23:40|306.67|304.27|306.8|304.4|306.8|304.4|306.67|304.27|0
1633080230000|2021-10-01 09:23:50|306.67|304.27|306.26|303.86|306.67|304.27|306.26|303.86|0
1633080240000|2021-10-01 09:24:00|306.4|304|306.4|304|306.4|304|306.4|304|0
1633080250000|2021-10-01 09:24:10|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1633080260000|2021-10-01 09:24:20|306.6|304.2|306.53|304.13|306.6|304.2|306.53|304.13|0
1633080270000|2021-10-01 09:24:30|306.67|304.27|306.53|304.13|306.67|304.27|306.53|304.13|0
1633080280000|2021-10-01 09:24:40|306.4|304|306.53|304.13|306.53|304.13|306.4|304|0
1633080290000|2021-10-01 09:24:50|306.4|304|306.26|303.86|306.4|304|306.26|303.86|0
1633080300000|2021-10-01 09:25:00|306.33|303.93|306.4|304|306.4|304|306.33|303.93|0
1633080310000|2021-10-01 09:25:10|306.94|304.54|307.34|304.94|307.34|304.94|306.94|304.54|0
1633080320000|2021-10-01 09:25:20|307.07|304.67|306.94|304.54|307.07|304.67|306.94|304.54|0
1633080330000|2021-10-01 09:25:30|306.8|304.4|306.8|304.4|306.8|304.4|306.67|304.27|0
1633080340000|2021-10-01 09:25:40|306.94|304.54|306.94|304.54|306.94|304.54|306.67|304.27|0
1633080360000|2021-10-01 09:26:00|307.07|304.67|306.94|304.54|307.07|304.67|306.94|304.54|0
1633080370000|2021-10-01 09:26:10|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1633080380000|2021-10-01 09:26:20|307.14|304.74|307.07|304.67|307.14|304.74|307.07|304.67|0
1633080390000|2021-10-01 09:26:30|307.14|304.74|307.07|304.67|307.14|304.74|307|304.6|0
1633080400000|2021-10-01 09:26:40|306.8|304.4|306.53|304.13|306.8|304.4|306.53|304.13|0
1633080410000|2021-10-01 09:26:50|306.4|304|306.53|304.13|306.53|304.13|306.26|303.86|0
1633080420000|2021-10-01 09:27:00|306.46|304.06|306.4|304|306.46|304.06|306.26|303.86|0
1633080430000|2021-10-01 09:27:10|306.26|303.86|306.26|303.86|306.26|303.86|306.26|303.86|0
1633080440000|2021-10-01 09:27:20|306.4|304|306.53|304.13|306.53|304.13|306.4|304|0
1633080460000|2021-10-01 09:27:40|306.4|304|307.07|304.67|307.07|304.67|306.4|304|0
1633080470000|2021-10-01 09:27:50|306.94|304.54|306.94|304.54|307.07|304.67|306.94|304.54|0
1633080480000|2021-10-01 09:28:00|307.07|304.67|307.07|304.67|307.21|304.81|307.07|304.67|0
1633080490000|2021-10-01 09:28:10|307.21|304.81|307.27|304.87|307.34|304.94|307.21|304.81|0
1633080500000|2021-10-01 09:28:20|307.07|304.67|307|304.6|307.07|304.67|306.94|304.54|0
1633080510000|2021-10-01 09:28:30|307.07|304.67|307.21|304.81|307.21|304.81|306.8|304.4|0
1633080520000|2021-10-01 09:28:40|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1633080530000|2021-10-01 09:28:50|307.21|304.81|307.34|304.94|307.48|305.08|307.21|304.81|0
1633080540000|2021-10-01 09:29:00|307.21|304.81|307.21|304.81|307.34|304.94|307.21|304.81|0
1633080550000|2021-10-01 09:29:10|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1633080560000|2021-10-01 09:29:20|307.21|304.81|307.07|304.67|307.21|304.81|307.07|304.67|0
1633080570000|2021-10-01 09:29:30|307.21|304.81|307.21|304.81|307.48|305.08|307.21|304.81|0
1633080580000|2021-10-01 09:29:40|307.34|304.94|307.34|304.94|307.41|305.01|307.34|304.94|0
1633080590000|2021-10-01 09:29:50|307.48|305.08|307.61|305.21|307.75|305.35|307.48|305.08|0
1633080600000|2021-10-01 09:30:00|307.48|305.08|308.15|305.75|308.15|305.75|307.48|305.08|0
1633080610000|2021-10-01 09:30:10|308.29|305.89|308.15|305.75|308.29|305.89|308.15|305.75|0
1633080620000|2021-10-01 09:30:20|308.02|305.62|308.02|305.62|308.02|305.62|307.88|305.48|0
1633080630000|2021-10-01 09:30:30|307.88|305.48|308.15|305.75|308.15|305.75|307.88|305.48|0
1633080640000|2021-10-01 09:30:40|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1633080650000|2021-10-01 09:30:50|307.88|305.48|307.88|305.48|307.88|305.48|307.88|305.48|0
1633080660000|2021-10-01 09:31:00|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1633080670000|2021-10-01 09:31:10|308.15|305.75|308.15|305.75|308.15|305.75|308.02|305.62|0
1633080690000|2021-10-01 09:31:30|308.42|306.02|308.29|305.89|308.56|306.16|308.29|305.89|0
1633080700000|2021-10-01 09:31:40|308.15|305.75|308.29|305.89|308.29|305.89|308.15|305.75|0
1633080710000|2021-10-01 09:31:50|308.22|305.82|308.15|305.75|308.22|305.82|308.15|305.75|0
1633080720000|2021-10-01 09:32:00|308.02|305.62|307.75|305.35|308.02|305.62|307.75|305.35|0
1633080730000|2021-10-01 09:32:10|307.61|305.21|307.88|305.48|307.88|305.48|307.61|305.21|0
1633080740000|2021-10-01 09:32:20|307.75|305.35|307.48|305.08|307.75|305.35|307.34|304.94|0
1633080750000|2021-10-01 09:32:30|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1633080760000|2021-10-01 09:32:40|307.27|304.87|307.61|305.21|307.61|305.21|307.27|304.87|0
1633080770000|2021-10-01 09:32:50|307.34|304.94|307.4|305|307.47|305.07|307.34|304.94|0
1633080780000|2021-10-01 09:33:00|307.47|305.07|307.34|304.94|307.47|305.07|307.34|304.94|0
1633080790000|2021-10-01 09:33:10|307.27|304.87|307.2|304.8|307.34|304.94|307.2|304.8|0
1633080810000|2021-10-01 09:33:30|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1633080820000|2021-10-01 09:33:40|306.66|304.26|306.53|304.13|306.66|304.26|306.53|304.13|0
1633080830000|2021-10-01 09:33:50|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1633080840000|2021-10-01 09:34:00|305.99|303.59|306.13|303.73|306.13|303.73|305.99|303.59|0
1633080860000|2021-10-01 09:34:20|306.26|303.86|306.66|304.26|306.66|304.26|306.26|303.86|0
1633080870000|2021-10-01 09:34:30|306.53|304.13|306.26|303.86|306.53|304.13|306.26|303.86|0
1633080880000|2021-10-01 09:34:40|306.12|303.72|306.26|303.86|306.26|303.86|306.12|303.72|0
1633080890000|2021-10-01 09:34:50|306.12|303.72|306.12|303.72|306.12|303.72|305.99|303.59|0
1633080900000|2021-10-01 09:35:00|305.99|303.59|306.12|303.72|306.12|303.72|305.99|303.59|0
1633080910000|2021-10-01 09:35:10|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1633080920000|2021-10-01 09:35:20|305.86|303.46|305.99|303.59|305.99|303.59|305.86|303.46|0
1633080930000|2021-10-01 09:35:30|305.92|303.52|305.72|303.32|305.92|303.52|305.72|303.32|0
1633080940000|2021-10-01 09:35:40|305.59|303.19|305.72|303.32|305.72|303.32|305.59|303.19|0
1633080950000|2021-10-01 09:35:50|305.59|303.19|305.72|303.32|305.72|303.32|305.59|303.19|0
1633080960000|2021-10-01 09:36:00|305.85|303.45|305.59|303.19|305.85|303.45|305.59|303.19|0
1633080970000|2021-10-01 09:36:10|305.45|303.05|305.32|302.92|305.45|303.05|305.32|302.92|0
1633080980000|2021-10-01 09:36:20|305.45|303.05|305.45|303.05|305.59|303.19|305.32|302.92|0
1633080990000|2021-10-01 09:36:30|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1633081000000|2021-10-01 09:36:40|305.38|302.98|305.32|302.92|305.38|302.98|305.32|302.92|0
1633081010000|2021-10-01 09:36:50|305.45|303.05|305.72|303.32|305.72|303.32|305.45|303.05|0
1633081020000|2021-10-01 09:37:00|305.59|303.19|305.18|302.78|305.59|303.19|305.18|302.78|0
1633081030000|2021-10-01 09:37:10|305.11|302.71|305.45|303.05|305.72|303.32|305.11|302.71|0
1633081050000|2021-10-01 09:37:30|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1633081060000|2021-10-01 09:37:40|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1633081070000|2021-10-01 09:37:50|305.18|302.78|305.05|302.65|305.18|302.78|305.05|302.65|0
1633081080000|2021-10-01 09:38:00|305.32|302.92|305.45|303.05|305.58|303.18|305.32|302.92|0
1633081090000|2021-10-01 09:38:10|305.58|303.18|305.72|303.32|305.72|303.32|305.58|303.18|0
1633081100000|2021-10-01 09:38:20|305.58|303.18|305.51|303.11|305.58|303.18|305.51|303.11|0
1633081110000|2021-10-01 09:38:30|305.58|303.18|305.58|303.18|305.58|303.18|305.45|303.05|0
1633081120000|2021-10-01 09:38:40|305.45|303.05|305.45|303.05|305.45|303.05|305.45|303.05|0
1633081130000|2021-10-01 09:38:50|305.18|302.78|305.18|302.78|305.18|302.78|305.05|302.65|0
1633081140000|2021-10-01 09:39:00|305.32|302.92|305.18|302.78|305.32|302.92|305.18|302.78|0
1633081150000|2021-10-01 09:39:10|305.05|302.65|305.18|302.78|305.18|302.78|305.05|302.65|0
1633081160000|2021-10-01 09:39:20|305.32|302.92|305.32|302.92|305.32|302.92|305.18|302.78|0
1633081170000|2021-10-01 09:39:30|305.25|302.85|305.32|302.92|305.32|302.92|305.18|302.78|0
1633081180000|2021-10-01 09:39:40|305.85|303.45|305.99|303.59|305.99|303.59|305.85|303.45|0
1633081190000|2021-10-01 09:39:50|306.12|303.72|305.85|303.45|306.12|303.72|305.85|303.45|0
1633081200000|2021-10-01 09:40:00|306.26|303.86|305.72|303.32|306.26|303.86|305.72|303.32|0
1633081210000|2021-10-01 09:40:10|305.85|303.45|305.72|303.32|305.85|303.45|305.72|303.32|0
1633081220000|2021-10-01 09:40:20|305.58|303.18|305.58|303.18|305.58|303.18|305.45|303.05|0
1633081230000|2021-10-01 09:40:30|305.72|303.32|305.58|303.18|305.72|303.32|305.58|303.18|0
1633081240000|2021-10-01 09:40:40|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1633081250000|2021-10-01 09:40:50|305.58|303.18|305.58|303.18|305.58|303.18|305.58|303.18|0
1633081260000|2021-10-01 09:41:00|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1633081270000|2021-10-01 09:41:10|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1633081280000|2021-10-01 09:41:20|305.31|302.91|305.45|303.05|305.45|303.05|305.31|302.91|0
1633081290000|2021-10-01 09:41:30|305.31|302.91|305.45|303.05|305.45|303.05|305.31|302.91|0
1633081300000|2021-10-01 09:41:40|305.58|303.18|305.58|303.18|305.58|303.18|305.58|303.18|0
1633081310000|2021-10-01 09:41:50|305.45|303.05|305.45|303.05|305.45|303.05|305.45|303.05|0
1633081320000|2021-10-01 09:42:00|305.31|302.91|305.31|302.91|305.45|303.05|305.31|302.91|0
1633081330000|2021-10-01 09:42:10|305.45|303.05|305.45|303.05|305.58|303.18|305.45|303.05|0
1633081340000|2021-10-01 09:42:20|305.18|302.78|305.31|302.91|305.31|302.91|305.18|302.78|0
1633081350000|2021-10-01 09:42:30|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081360000|2021-10-01 09:42:40|305.31|302.91|305.45|303.05|305.45|303.05|305.31|302.91|0
1633081370000|2021-10-01 09:42:50|305.31|302.91|305.18|302.78|305.31|302.91|305.18|302.78|0
1633081380000|2021-10-01 09:43:00|305.31|302.91|305.31|302.91|305.45|303.05|305.31|302.91|0
1633081390000|2021-10-01 09:43:10|305.18|302.78|305.18|302.78|305.31|302.91|305.18|302.78|0
1633081400000|2021-10-01 09:43:20|305.31|302.91|305.18|302.78|305.31|302.91|305.18|302.78|0
1633081410000|2021-10-01 09:43:30|305.04|302.64|305.18|302.78|305.31|302.91|305.04|302.64|0
1633081420000|2021-10-01 09:43:40|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081430000|2021-10-01 09:43:50|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081440000|2021-10-01 09:44:00|305.31|302.91|305.18|302.78|305.31|302.91|305.18|302.78|0
1633081450000|2021-10-01 09:44:10|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081460000|2021-10-01 09:44:20|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1633081470000|2021-10-01 09:44:30|305.18|302.78|305.18|302.78|305.31|302.91|305.18|302.78|0
1633081480000|2021-10-01 09:44:40|305.24|302.84|305.18|302.78|305.24|302.84|305.18|302.78|0
1633081490000|2021-10-01 09:44:50|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1633081500000|2021-10-01 09:45:00|305.18|302.78|305.31|302.91|305.31|302.91|305.04|302.64|0
1633081510000|2021-10-01 09:45:10|305.45|303.05|305.31|302.91|305.58|303.18|305.31|302.91|0
1633081520000|2021-10-01 09:45:20|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1633081540000|2021-10-01 09:45:40|305.31|302.91|305.18|302.78|305.31|302.91|305.18|302.78|0
1633081550000|2021-10-01 09:45:50|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081570000|2021-10-01 09:46:10|305.31|302.91|305.18|302.78|305.31|302.91|305.04|302.64|0
1633081580000|2021-10-01 09:46:20|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1633081590000|2021-10-01 09:46:30|305.38|302.98|305.18|302.78|305.38|302.98|305.18|302.78|0
1633081620000|2021-10-01 09:47:00|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081630000|2021-10-01 09:47:10|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081640000|2021-10-01 09:47:20|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1633081650000|2021-10-01 09:47:30|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1633081670000|2021-10-01 09:47:50|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1633081680000|2021-10-01 09:48:00|305.31|302.91|305.18|302.78|305.31|302.91|305.18|302.78|0
1633081690000|2021-10-01 09:48:10|305.31|302.91|305.18|302.78|305.31|302.91|305.18|302.78|0
1633081710000|2021-10-01 09:48:30|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081720000|2021-10-01 09:48:40|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1633081730000|2021-10-01 09:48:50|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1633081740000|2021-10-01 09:49:00|305.31|302.91|305.45|303.05|305.45|303.05|305.31|302.91|0
1633081750000|2021-10-01 09:49:10|305.58|303.18|305.71|303.31|305.71|303.31|305.58|303.18|0
1633081760000|2021-10-01 09:49:20|305.58|303.18|305.85|303.45|305.85|303.45|305.58|303.18|0
1633081770000|2021-10-01 09:49:30|305.98|303.58|305.85|303.45|305.98|303.58|305.85|303.45|0
1633081780000|2021-10-01 09:49:40|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1633081790000|2021-10-01 09:49:50|305.85|303.45|305.85|303.45|305.85|303.45|305.71|303.31|0
1633081800000|2021-10-01 09:50:00|305.71|303.31|305.98|303.58|305.98|303.58|305.71|303.31|0
1633081810000|2021-10-01 09:50:10|306.12|303.72|305.85|303.45|306.12|303.72|305.85|303.45|0
1633081820000|2021-10-01 09:50:20|306.12|303.72|306.25|303.85|306.25|303.85|306.12|303.72|0
1633081830000|2021-10-01 09:50:30|305.98|303.58|305.85|303.45|305.98|303.58|305.85|303.45|0
1633081840000|2021-10-01 09:50:40|305.58|303.18|305.31|302.91|305.58|303.18|305.31|302.91|0
1633081850000|2021-10-01 09:50:50|305.45|303.05|305.45|303.05|305.45|303.05|305.31|302.91|0
1633081860000|2021-10-01 09:51:00|305.31|302.91|305.18|302.78|305.31|302.91|305.11|302.71|0
1633081870000|2021-10-01 09:51:10|305.11|302.71|305.31|302.91|305.31|302.91|305.11|302.71|0
1633081880000|2021-10-01 09:51:20|305.44|303.04|305.44|303.04|305.44|303.04|305.44|303.04|0
1633081890000|2021-10-01 09:51:30|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1633081900000|2021-10-01 09:51:40|305.31|302.91|305.31|302.91|305.31|302.91|305.18|302.78|0
1633081910000|2021-10-01 09:51:50|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1633081920000|2021-10-01 09:52:00|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081930000|2021-10-01 09:52:10|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081950000|2021-10-01 09:52:30|305.04|302.64|305.18|302.78|305.18|302.78|305.04|302.64|0
1633081960000|2021-10-01 09:52:40|305.11|302.71|305.18|302.78|305.18|302.78|305.11|302.71|0
1633081970000|2021-10-01 09:52:50|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1633081980000|2021-10-01 09:53:00|305.18|302.78|305.31|302.91|305.31|302.91|305.18|302.78|0
1633081990000|2021-10-01 09:53:10|305.44|303.04|305.31|302.91|305.44|303.04|305.31|302.91|0
1633082000000|2021-10-01 09:53:20|305.24|302.84|305.44|303.04|305.44|303.04|305.24|302.84|0
1633082010000|2021-10-01 09:53:30|305.31|302.91|305.37|302.97|305.37|302.97|305.31|302.91|0
1633082020000|2021-10-01 09:53:40|305.31|302.91|305.44|303.04|305.44|303.04|305.31|302.91|0
1633082030000|2021-10-01 09:53:50|305.58|303.18|305.64|303.24|305.64|303.24|305.58|303.18|0
1633082040000|2021-10-01 09:54:00|305.58|303.18|305.71|303.31|305.71|303.31|305.58|303.18|0
1633082050000|2021-10-01 09:54:10|305.78|303.38|305.58|303.18|305.78|303.38|305.58|303.18|0
1633082060000|2021-10-01 09:54:20|305.71|303.31|305.58|303.18|305.71|303.31|305.58|303.18|0
1633082070000|2021-10-01 09:54:30|305.44|303.04|305.17|302.77|305.58|303.18|305.17|302.77|0
1633082080000|2021-10-01 09:54:40|305.31|302.91|305.17|302.77|305.31|302.91|305.17|302.77|0
1633082100000|2021-10-01 09:55:00|305.04|302.64|305.17|302.77|305.17|302.77|305.04|302.64|0
1633082110000|2021-10-01 09:55:10|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1633082120000|2021-10-01 09:55:20|305.17|302.77|305.17|302.77|305.17|302.77|305.17|302.77|0
1633082130000|2021-10-01 09:55:30|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1633082140000|2021-10-01 09:55:40|305.44|303.04|305.44|303.04|305.44|303.04|305.44|303.04|0
1633082150000|2021-10-01 09:55:50|305.58|303.18|305.58|303.18|305.58|303.18|305.58|303.18|0
1633082160000|2021-10-01 09:56:00|305.71|303.31|305.58|303.18|305.85|303.45|305.58|303.18|0
1633082180000|2021-10-01 09:56:20|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1633082210000|2021-10-01 09:56:50|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1633082220000|2021-10-01 09:57:00|305.71|303.31|306.12|303.72|306.12|303.72|305.71|303.31|0
1633082230000|2021-10-01 09:57:10|306.25|303.85|306.39|303.99|306.39|303.99|306.25|303.85|0
1633082240000|2021-10-01 09:57:20|306.52|304.12|306.66|304.26|306.66|304.26|306.52|304.12|0
1633082250000|2021-10-01 09:57:30|306.39|303.99|306.25|303.85|306.39|303.99|306.25|303.85|0
1633082260000|2021-10-01 09:57:40|306.12|303.72|306.25|303.85|306.25|303.85|305.98|303.58|0
1633082270000|2021-10-01 09:57:50|306.39|303.99|306.25|303.85|306.39|303.99|306.25|303.85|0
1633082280000|2021-10-01 09:58:00|306.12|303.72|306.25|303.85|306.25|303.85|306.12|303.72|0
1633082290000|2021-10-01 09:58:10|306.18|303.78|306.12|303.72|306.18|303.78|306.12|303.72|0
1633082300000|2021-10-01 09:58:20|305.98|303.58|305.98|303.58|306.12|303.72|305.98|303.58|0
1633082310000|2021-10-01 09:58:30|305.85|303.45|306.12|303.72|306.12|303.72|305.85|303.45|0
1633082320000|2021-10-01 09:58:40|305.98|303.58|306.12|303.72|306.12|303.72|305.98|303.58|0
1633082330000|2021-10-01 09:58:50|306.25|303.85|306.18|303.78|306.25|303.85|306.18|303.78|0
1633082340000|2021-10-01 09:59:00|306.12|303.72|306.25|303.85|306.25|303.85|306.12|303.72|0
1633082350000|2021-10-01 09:59:10|306.12|303.72|306.12|303.72|306.25|303.85|306.12|303.72|0
1633082360000|2021-10-01 09:59:20|306.25|303.85|306.52|304.12|306.52|304.12|306.25|303.85|0
1633082380000|2021-10-01 09:59:40|306.65|304.25|306.52|304.12|306.65|304.25|306.52|304.12|0
1633082390000|2021-10-01 09:59:50|306.65|304.25|306.79|304.39|306.92|304.52|306.65|304.25|0
1633082400000|2021-10-01 10:00:00|306.52|304.12|307.06|304.66|307.06|304.66|306.52|304.12|0
1633082410000|2021-10-01 10:00:10|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1633082420000|2021-10-01 10:00:20|307.87|305.47|307.87|305.47|308|305.6|307.87|305.47|0
1633082430000|2021-10-01 10:00:30|307.73|305.33|307.73|305.33|307.73|305.33|307.6|305.2|0
1633082440000|2021-10-01 10:00:40|307.87|305.47|307.73|305.33|307.87|305.47|307.73|305.33|0
1633082450000|2021-10-01 10:00:50|307.87|305.47|308.14|305.74|308.14|305.74|307.87|305.47|0
1633082460000|2021-10-01 10:01:00|308.27|305.87|307.87|305.47|308.27|305.87|307.87|305.47|0
1633082470000|2021-10-01 10:01:10|308|305.6|307.87|305.47|308|305.6|307.87|305.47|0
1633082480000|2021-10-01 10:01:20|307.73|305.33|307.6|305.2|307.73|305.33|307.6|305.2|0
1633082490000|2021-10-01 10:01:30|307.46|305.06|307.73|305.33|307.87|305.47|307.46|305.06|0
1633082510000|2021-10-01 10:01:50|307.6|305.2|307.87|305.47|307.87|305.47|307.6|305.2|0
1633082520000|2021-10-01 10:02:00|308|305.6|308|305.6|308|305.6|308|305.6|0
1633082530000|2021-10-01 10:02:10|307.93|305.53|308|305.6|308|305.6|307.93|305.53|0
1633082540000|2021-10-01 10:02:20|307.73|305.33|307.73|305.33|307.87|305.47|307.73|305.33|0
1633082550000|2021-10-01 10:02:30|307.66|305.26|307.8|305.4|307.87|305.47|307.66|305.26|0
1633082560000|2021-10-01 10:02:40|307.6|305.2|307.06|304.66|307.6|305.2|307.06|304.66|0
1633082570000|2021-10-01 10:02:50|307.19|304.79|307.19|304.79|307.19|304.79|307.06|304.66|0
1633082580000|2021-10-01 10:03:00|307.06|304.66|306.92|304.52|307.19|304.79|306.92|304.52|0
1633082590000|2021-10-01 10:03:10|307.06|304.66|307.06|304.66|307.06|304.66|307.06|304.66|0
1633082600000|2021-10-01 10:03:20|306.92|304.52|306.79|304.39|306.92|304.52|306.79|304.39|0
1633082610000|2021-10-01 10:03:30|306.65|304.25|306.52|304.12|306.65|304.25|306.52|304.12|0
1633082620000|2021-10-01 10:03:40|306.38|303.98|306.52|304.12|306.52|304.12|306.38|303.98|0
1633082630000|2021-10-01 10:03:50|306.65|304.25|306.52|304.12|306.72|304.32|306.52|304.12|0
1633082640000|2021-10-01 10:04:00|306.38|303.98|306.38|303.98|306.38|303.98|306.25|303.85|0
1633082650000|2021-10-01 10:04:10|306.52|304.12|306.79|304.39|306.79|304.39|306.52|304.12|0
1633082660000|2021-10-01 10:04:20|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1633082670000|2021-10-01 10:04:30|306.79|304.39|306.92|304.52|306.92|304.52|306.79|304.39|0
1633082680000|2021-10-01 10:04:40|306.85|304.45|307.19|304.79|307.19|304.79|306.85|304.45|0
1633082690000|2021-10-01 10:04:50|306.79|304.39|306.92|304.52|306.92|304.52|306.79|304.39|0
1633082700000|2021-10-01 10:05:00|307.06|304.66|306.92|304.52|307.06|304.66|306.92|304.52|0
1633082710000|2021-10-01 10:05:10|306.99|304.59|307.06|304.66|307.06|304.66|306.92|304.52|0
1633082720000|2021-10-01 10:05:20|307.33|304.93|307.6|305.2|307.6|305.2|307.33|304.93|0
1633082730000|2021-10-01 10:05:30|307.46|305.06|307.6|305.2|307.73|305.33|307.46|305.06|0
1633082740000|2021-10-01 10:05:40|307.73|305.33|307.6|305.2|307.87|305.47|307.6|305.2|0
1633082750000|2021-10-01 10:05:50|307.73|305.33|307.73|305.33|307.87|305.47|307.73|305.33|0
1633082760000|2021-10-01 10:06:00|307.87|305.47|307.87|305.47|307.87|305.47|307.87|305.47|0
1633082770000|2021-10-01 10:06:10|307.73|305.33|307.46|305.06|307.73|305.33|307.46|305.06|0
1633082790000|2021-10-01 10:06:30|307.6|305.2|307.46|305.06|307.6|305.2|307.46|305.06|0
1633082800000|2021-10-01 10:06:40|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1633082810000|2021-10-01 10:06:50|307.46|305.06|307.33|304.93|307.46|305.06|307.33|304.93|0
1633082820000|2021-10-01 10:07:00|307.19|304.79|307.33|304.93|307.33|304.93|307.19|304.79|0
1633082830000|2021-10-01 10:07:10|307.19|304.79|307.6|305.2|307.6|305.2|307.19|304.79|0
1633082840000|2021-10-01 10:07:20|307.73|305.33|307.73|305.33|307.87|305.47|307.73|305.33|0
1633082850000|2021-10-01 10:07:30|308|305.6|308|305.6|308|305.6|307.87|305.47|0
1633082860000|2021-10-01 10:07:40|308.27|305.87|308.41|306.01|308.41|306.01|308.27|305.87|0
1633082870000|2021-10-01 10:07:50|308.54|306.14|307.87|305.47|308.54|306.14|307.87|305.47|0
1633082880000|2021-10-01 10:08:00|308.14|305.74|308.14|305.74|308.14|305.74|308|305.6|0
1633082890000|2021-10-01 10:08:10|308|305.6|308.14|305.74|308.14|305.74|308|305.6|0
1633082900000|2021-10-01 10:08:20|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1633082910000|2021-10-01 10:08:30|308.14|305.74|308|305.6|308.14|305.74|307.73|305.33|0
1633082920000|2021-10-01 10:08:40|308.14|305.74|308|305.6|308.14|305.74|308|305.6|0
1633082930000|2021-10-01 10:08:50|307.87|305.47|307.73|305.33|307.87|305.47|307.73|305.33|0
1633082940000|2021-10-01 10:09:00|307.87|305.47|307.87|305.47|307.87|305.47|307.87|305.47|0
1633082960000|2021-10-01 10:09:20|308|305.6|308|305.6|308|305.6|308|305.6|0
1633082970000|2021-10-01 10:09:30|308.27|305.87|308|305.6|308.27|305.87|307.87|305.47|0
1633082980000|2021-10-01 10:09:40|307.87|305.47|308|305.6|308|305.6|307.87|305.47|0
1633082990000|2021-10-01 10:09:50|307.87|305.47|307.87|305.47|307.87|305.47|307.87|305.47|0
1633083000000|2021-10-01 10:10:00|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1633083010000|2021-10-01 10:10:10|307.6|305.2|307.6|305.2|307.6|305.2|307.6|305.2|0
1633083020000|2021-10-01 10:10:20|307.59|305.19|307.73|305.33|307.73|305.33|307.59|305.19|0
1633083030000|2021-10-01 10:10:30|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1633083040000|2021-10-01 10:10:40|307.73|305.33|307.87|305.47|307.87|305.47|307.73|305.33|0
1633083050000|2021-10-01 10:10:50|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1633083060000|2021-10-01 10:11:00|307.59|305.19|307.86|305.46|307.86|305.46|307.59|305.19|0
1633083070000|2021-10-01 10:11:10|307.73|305.33|307.73|305.33|307.73|305.33|307.59|305.19|0
1633083080000|2021-10-01 10:11:20|307.86|305.46|307.73|305.33|307.86|305.46|307.73|305.33|0
1633083090000|2021-10-01 10:11:30|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1633083100000|2021-10-01 10:11:40|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1633083110000|2021-10-01 10:11:50|307.59|305.19|307.73|305.33|307.73|305.33|307.59|305.19|0
1633083120000|2021-10-01 10:12:00|307.79|305.39|308|305.6|308|305.6|307.79|305.39|0
1633083130000|2021-10-01 10:12:10|307.86|305.46|307.93|305.53|307.93|305.53|307.86|305.46|0
1633083140000|2021-10-01 10:12:20|308|305.6|308|305.6|308.13|305.73|308|305.6|0
1633083150000|2021-10-01 10:12:30|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1633083160000|2021-10-01 10:12:40|308.27|305.87|308.54|306.14|308.54|306.14|308.27|305.87|0
1633083180000|2021-10-01 10:13:00|308.81|306.41|309.08|306.68|309.08|306.68|308.81|306.41|0
1633083190000|2021-10-01 10:13:10|308.95|306.55|308.95|306.55|308.95|306.55|308.95|306.55|0
1633083200000|2021-10-01 10:13:20|309.08|306.68|309.49|307.09|309.49|307.09|309.08|306.68|0
1633083210000|2021-10-01 10:13:30|309.35|306.95|309.35|306.95|309.35|306.95|309.22|306.82|0
1633083220000|2021-10-01 10:13:40|309.22|306.82|309.08|306.68|309.22|306.82|309.08|306.68|0
1633083230000|2021-10-01 10:13:50|308.95|306.55|309.22|306.82|309.22|306.82|308.95|306.55|0
1633083240000|2021-10-01 10:14:00|309.49|307.09|309.35|306.95|309.49|307.09|309.35|306.95|0
1633083250000|2021-10-01 10:14:10|309.49|307.09|309.49|307.09|309.49|307.09|309.35|306.95|0
1633083260000|2021-10-01 10:14:20|309.62|307.22|309.49|307.09|309.62|307.22|309.49|307.09|0
1633083270000|2021-10-01 10:14:30|309.76|307.36|310.03|307.63|310.03|307.63|309.76|307.36|0
1633083280000|2021-10-01 10:14:40|309.9|307.5|310.03|307.63|310.17|307.77|309.82|307.42|0
1633083290000|2021-10-01 10:14:50|309.89|307.49|309.89|307.49|310.03|307.63|309.89|307.49|0
1633083300000|2021-10-01 10:15:00|310.17|307.77|310.3|307.9|310.3|307.9|310.17|307.77|0
1633083310000|2021-10-01 10:15:10|310.44|308.04|309.76|307.36|310.44|308.04|309.76|307.36|0
1633083320000|2021-10-01 10:15:20|310.03|307.63|309.76|307.36|310.03|307.63|309.76|307.36|0
1633083330000|2021-10-01 10:15:30|309.62|307.22|309.62|307.22|309.62|307.22|309.62|307.22|0
1633083340000|2021-10-01 10:15:40|309.49|307.09|309.49|307.09|309.62|307.22|309.49|307.09|0
1633083350000|2021-10-01 10:15:50|309.35|306.95|309.49|307.09|309.49|307.09|309.35|306.95|0
1633083360000|2021-10-01 10:16:00|309.35|306.95|309.49|307.09|309.62|307.22|309.35|306.95|0
1633083370000|2021-10-01 10:16:10|309.62|307.22|309.62|307.22|309.62|307.22|309.49|307.09|0
1633083380000|2021-10-01 10:16:20|309.49|307.09|309.76|307.36|309.76|307.36|309.49|307.09|0
1633083390000|2021-10-01 10:16:30|309.89|307.49|309.76|307.36|310.03|307.63|309.76|307.36|0
1633083400000|2021-10-01 10:16:40|309.62|307.22|309.76|307.36|310.03|307.63|309.62|307.22|0
1633083410000|2021-10-01 10:16:50|309.62|307.22|309.76|307.36|309.89|307.49|309.62|307.22|0
1633083420000|2021-10-01 10:17:00|310.03|307.63|310.03|307.63|310.03|307.63|310.03|307.63|0
1633083430000|2021-10-01 10:17:10|309.89|307.49|309.62|307.22|309.89|307.49|309.62|307.22|0
1633083440000|2021-10-01 10:17:20|309.89|307.49|309.89|307.49|309.89|307.49|309.89|307.49|0
1633083450000|2021-10-01 10:17:30|309.82|307.42|309.62|307.22|309.82|307.42|309.62|307.22|0
1633083460000|2021-10-01 10:17:40|309.76|307.36|309.76|307.36|309.89|307.49|309.76|307.36|0
1633083470000|2021-10-01 10:17:50|309.62|307.22|309.89|307.49|309.89|307.49|309.62|307.22|0
1633083480000|2021-10-01 10:18:00|310.03|307.63|309.49|307.09|310.03|307.63|309.49|307.09|0
1633083490000|2021-10-01 10:18:10|309.76|307.36|309.76|307.36|309.76|307.36|309.76|307.36|0
1633083540000|2021-10-01 10:19:00|309.62|307.22|309.62|307.22|309.76|307.36|309.62|307.22|0
1633083550000|2021-10-01 10:19:10|309.76|307.36|309.62|307.22|309.76|307.36|309.62|307.22|0
1633083570000|2021-10-01 10:19:30|309.49|307.09|309.62|307.22|309.76|307.36|309.49|307.09|0
1633083600000|2021-10-01 10:20:00|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1633083610000|2021-10-01 10:20:10|309.55|307.15|309.62|307.22|309.62|307.22|309.55|307.15|0
1633083620000|2021-10-01 10:20:20|309.76|307.36|309.62|307.22|309.76|307.36|309.62|307.22|0
1633083630000|2021-10-01 10:20:30|309.55|307.15|309.62|307.22|309.62|307.22|309.55|307.15|0
1633083640000|2021-10-01 10:20:40|309.49|307.09|309.49|307.09|309.49|307.09|309.35|306.95|0
1633083650000|2021-10-01 10:20:50|309.62|307.22|309.35|306.95|309.62|307.22|309.35|306.95|0
1633083660000|2021-10-01 10:21:00|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1633083690000|2021-10-01 10:21:30|308.81|306.41|308.54|306.14|308.81|306.41|308.54|306.14|0
1633083700000|2021-10-01 10:21:40|308.81|306.41|308.81|306.41|308.81|306.41|308.67|306.27|0
1633083710000|2021-10-01 10:21:50|308.67|306.27|308.67|306.27|308.67|306.27|308.67|306.27|0
1633083720000|2021-10-01 10:22:00|308.81|306.41|308.81|306.41|308.94|306.54|308.81|306.41|0
1633083730000|2021-10-01 10:22:10|308.94|306.54|308.54|306.14|308.94|306.54|308.54|306.14|0
1633083740000|2021-10-01 10:22:20|308.67|306.27|308.54|306.14|308.67|306.27|308.54|306.14|0
1633083750000|2021-10-01 10:22:30|308.27|305.87|308|305.6|308.27|305.87|308|305.6|0
1633083760000|2021-10-01 10:22:40|307.86|305.46|307.86|305.46|307.86|305.46|307.73|305.33|0
1633083770000|2021-10-01 10:22:50|308|305.6|307.86|305.46|308|305.6|307.86|305.46|0
1633083780000|2021-10-01 10:23:00|307.73|305.33|307.59|305.19|307.73|305.33|307.59|305.19|0
1633083790000|2021-10-01 10:23:10|307.72|305.32|307.86|305.46|307.86|305.46|307.72|305.32|0
1633083800000|2021-10-01 10:23:20|308|305.6|307.86|305.46|308|305.6|307.86|305.46|0
1633083810000|2021-10-01 10:23:30|308|305.6|308|305.6|308.13|305.73|308|305.6|0
1633083820000|2021-10-01 10:23:40|307.86|305.46|308|305.6|308|305.6|307.86|305.46|0
1633083830000|2021-10-01 10:23:50|307.86|305.46|308|305.6|308|305.6|307.86|305.46|0
1633083840000|2021-10-01 10:24:00|307.99|305.59|307.99|305.59|308.13|305.73|307.99|305.59|0
1633083850000|2021-10-01 10:24:10|307.86|305.46|307.59|305.19|307.86|305.46|307.59|305.19|0
1633083860000|2021-10-01 10:24:20|307.72|305.32|307.86|305.46|307.86|305.46|307.72|305.32|0
1633083870000|2021-10-01 10:24:30|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1633083880000|2021-10-01 10:24:40|307.86|305.46|307.72|305.32|307.86|305.46|307.72|305.32|0
1633083890000|2021-10-01 10:24:50|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1633083900000|2021-10-01 10:25:00|307.45|305.05|307.72|305.32|307.72|305.32|307.45|305.05|0
1633083910000|2021-10-01 10:25:10|307.86|305.46|308.26|305.86|308.26|305.86|307.86|305.46|0
1633083920000|2021-10-01 10:25:20|308.4|306|308.54|306.14|308.54|306.14|308.4|306|0
1633083930000|2021-10-01 10:25:30|308.67|306.27|308.67|306.27|308.67|306.27|308.67|306.27|0
1633083940000|2021-10-01 10:25:40|308.54|306.14|308.54|306.14|308.67|306.27|308.54|306.14|0
1633083950000|2021-10-01 10:25:50|308.26|305.86|307.99|305.59|308.26|305.86|307.99|305.59|0
1633083960000|2021-10-01 10:26:00|308.13|305.73|307.99|305.59|308.13|305.73|307.99|305.59|0
1633083970000|2021-10-01 10:26:10|308.13|305.73|308.13|305.73|308.26|305.86|308.06|305.66|0
1633083980000|2021-10-01 10:26:20|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1633083990000|2021-10-01 10:26:30|308.13|305.73|307.99|305.59|308.13|305.73|307.99|305.59|0
1633084000000|2021-10-01 10:26:40|307.86|305.46|307.99|305.59|307.99|305.59|307.86|305.46|0
1633084010000|2021-10-01 10:26:50|307.86|305.46|307.99|305.59|307.99|305.59|307.86|305.46|0
1633084020000|2021-10-01 10:27:00|308.13|305.73|307.86|305.46|308.13|305.73|307.86|305.46|0
1633084030000|2021-10-01 10:27:10|307.72|305.32|307.59|305.19|307.72|305.32|307.59|305.19|0
1633084040000|2021-10-01 10:27:20|307.72|305.32|307.86|305.46|307.86|305.46|307.72|305.32|0
1633084050000|2021-10-01 10:27:30|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1633084060000|2021-10-01 10:27:40|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1633084070000|2021-10-01 10:27:50|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1633084080000|2021-10-01 10:28:00|307.99|305.59|307.86|305.46|307.99|305.59|307.72|305.32|0
1633084090000|2021-10-01 10:28:10|307.79|305.39|307.99|305.59|307.99|305.59|307.79|305.39|0
1633084100000|2021-10-01 10:28:20|308.13|305.73|308.13|305.73|308.13|305.73|307.86|305.46|0
1633084110000|2021-10-01 10:28:30|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1633084120000|2021-10-01 10:28:40|308.06|305.66|308.13|305.73|308.13|305.73|308.06|305.66|0
1633084130000|2021-10-01 10:28:50|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1633084150000|2021-10-01 10:29:10|308.4|306|308.4|306|308.4|306|308.4|306|0
1633084160000|2021-10-01 10:29:20|308.53|306.13|308.26|305.86|308.53|306.13|308.26|305.86|0
1633084170000|2021-10-01 10:29:30|308.13|305.73|308.53|306.13|308.53|306.13|308.13|305.73|0
1633084180000|2021-10-01 10:29:40|308.4|306|308.53|306.13|308.53|306.13|308.4|306|0
1633084190000|2021-10-01 10:29:50|308.4|306|308.46|306.06|308.53|306.13|308.4|306|0
1633084200000|2021-10-01 10:30:00|308.4|306|308.8|306.4|308.8|306.4|308.4|306|0
1633084210000|2021-10-01 10:30:10|308.67|306.27|308.53|306.13|308.67|306.27|308.53|306.13|0
1633084220000|2021-10-01 10:30:20|308.94|306.54|308.94|306.54|309.08|306.68|308.94|306.54|0
1633084230000|2021-10-01 10:30:30|308.8|306.4|309.21|306.81|309.21|306.81|308.8|306.4|0
1633084240000|2021-10-01 10:30:40|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1633084250000|2021-10-01 10:30:50|308.94|306.54|308.94|306.54|309.08|306.68|308.94|306.54|0
1633084260000|2021-10-01 10:31:00|309.07|306.67|309.28|306.88|309.28|306.88|309.07|306.67|0
1633084270000|2021-10-01 10:31:10|309.35|306.95|309.48|307.08|309.48|307.08|309.35|306.95|0
1633084280000|2021-10-01 10:31:20|309.35|306.95|309.21|306.81|309.35|306.95|309.21|306.81|0
1633084290000|2021-10-01 10:31:30|309.35|306.95|309.21|306.81|309.35|306.95|309.21|306.81|0
1633084310000|2021-10-01 10:31:50|309.07|306.67|309.07|306.67|309.21|306.81|309.07|306.67|0
1633084320000|2021-10-01 10:32:00|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1633084330000|2021-10-01 10:32:10|309.35|306.95|309.89|307.49|309.89|307.49|309.35|306.95|0
1633084340000|2021-10-01 10:32:20|309.75|307.35|309.89|307.49|309.89|307.49|309.75|307.35|0
1633084350000|2021-10-01 10:32:30|309.75|307.35|309.75|307.35|309.75|307.35|309.75|307.35|0
1633084380000|2021-10-01 10:33:00|310.02|307.62|309.35|306.95|310.16|307.76|309.35|306.95|0
1633084390000|2021-10-01 10:33:10|309.48|307.08|309.48|307.08|309.48|307.08|309.35|306.95|0
1633084400000|2021-10-01 10:33:20|309.21|306.81|309.21|306.81|309.35|306.95|309.21|306.81|0
1633084410000|2021-10-01 10:33:30|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1633084420000|2021-10-01 10:33:40|309.21|306.81|309.07|306.67|309.21|306.81|309.07|306.67|0
1633084430000|2021-10-01 10:33:50|309.21|306.81|309.21|306.81|309.21|306.81|309.21|306.81|0
1633084440000|2021-10-01 10:34:00|309.07|306.67|309.21|306.81|309.21|306.81|309.07|306.67|0
1633084450000|2021-10-01 10:34:10|309.48|307.08|309.62|307.22|309.62|307.22|309.48|307.08|0
1633084460000|2021-10-01 10:34:20|309.48|307.08|309.48|307.08|309.62|307.22|309.48|307.08|0
1633084470000|2021-10-01 10:34:30|309.62|307.22|309.89|307.49|309.89|307.49|309.62|307.22|0
1633084480000|2021-10-01 10:34:40|310.02|307.62|309.48|307.08|310.02|307.62|309.48|307.08|0
1633084490000|2021-10-01 10:34:50|309.34|306.94|309.21|306.81|309.34|306.94|309.21|306.81|0
1633084500000|2021-10-01 10:35:00|309.34|306.94|309.41|307.01|309.41|307.01|309.34|306.94|0
1633084510000|2021-10-01 10:35:10|309.48|307.08|309.21|306.81|309.48|307.08|309.21|306.81|0
1633084520000|2021-10-01 10:35:20|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1633084530000|2021-10-01 10:35:30|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1633084540000|2021-10-01 10:35:40|308.8|306.4|309.07|306.67|309.07|306.67|308.8|306.4|0
1633084550000|2021-10-01 10:35:50|308.94|306.54|309.07|306.67|309.07|306.67|308.94|306.54|0
1633084560000|2021-10-01 10:36:00|308.94|306.54|309.07|306.67|309.07|306.67|308.94|306.54|0
1633084570000|2021-10-01 10:36:10|308.94|306.54|308.8|306.4|308.94|306.54|308.8|306.4|0
1633084580000|2021-10-01 10:36:20|308.67|306.27|308.53|306.13|308.67|306.27|308.53|306.13|0
1633084590000|2021-10-01 10:36:30|308.4|306|308.53|306.13|308.67|306.27|308.4|306|0
1633084600000|2021-10-01 10:36:40|308.67|306.27|308.67|306.27|308.67|306.27|308.67|306.27|0
1633084610000|2021-10-01 10:36:50|308.94|306.54|308.8|306.4|308.94|306.54|308.8|306.4|0
1633084620000|2021-10-01 10:37:00|308.67|306.27|308.67|306.27|308.67|306.27|308.67|306.27|0
1633084630000|2021-10-01 10:37:10|308.8|306.4|308.73|306.33|308.8|306.4|308.73|306.33|0
1633084640000|2021-10-01 10:37:20|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1633084650000|2021-10-01 10:37:30|308.67|306.27|308.8|306.4|308.8|306.4|308.67|306.27|0
1633084660000|2021-10-01 10:37:40|308.94|306.54|308.94|306.54|308.94|306.54|308.8|306.4|0
1633084670000|2021-10-01 10:37:50|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1633084680000|2021-10-01 10:38:00|308.94|306.54|308.94|306.54|308.94|306.54|308.8|306.4|0
1633084690000|2021-10-01 10:38:10|308.87|306.47|308.94|306.54|308.94|306.54|308.87|306.47|0
1633084710000|2021-10-01 10:38:30|308.8|306.4|308.94|306.54|308.94|306.54|308.8|306.4|0
1633084720000|2021-10-01 10:38:40|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1633084730000|2021-10-01 10:38:50|308.67|306.27|308.53|306.13|308.67|306.27|308.53|306.13|0
1633084740000|2021-10-01 10:39:00|308.67|306.27|308.67|306.27|308.8|306.4|308.67|306.27|0
1633084750000|2021-10-01 10:39:10|308.53|306.13|308.59|306.19|308.59|306.19|308.53|306.13|0
1633084760000|2021-10-01 10:39:20|308.53|306.13|308.53|306.13|308.59|306.19|308.53|306.13|0
1633084770000|2021-10-01 10:39:30|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1633084800000|2021-10-01 10:40:00|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1633084810000|2021-10-01 10:40:10|308.59|306.19|308.53|306.13|308.59|306.19|308.53|306.13|0
1633084820000|2021-10-01 10:40:20|308.39|305.99|308.12|305.72|308.39|305.99|308.12|305.72|0
1633084830000|2021-10-01 10:40:30|307.99|305.59|307.99|305.59|308.12|305.72|307.99|305.59|0
1633084840000|2021-10-01 10:40:40|307.85|305.45|307.72|305.32|307.85|305.45|307.72|305.32|0
1633084850000|2021-10-01 10:40:50|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1633084860000|2021-10-01 10:41:00|307.72|305.32|307.85|305.45|307.85|305.45|307.72|305.32|0
1633084890000|2021-10-01 10:41:30|308.12|305.72|307.99|305.59|308.26|305.86|307.99|305.59|0
1633084900000|2021-10-01 10:41:40|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1633084910000|2021-10-01 10:41:50|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1633084920000|2021-10-01 10:42:00|308.12|305.72|307.99|305.59|308.12|305.72|307.99|305.59|0
1633084930000|2021-10-01 10:42:10|308.12|305.72|307.99|305.59|308.12|305.72|307.99|305.59|0
1633084940000|2021-10-01 10:42:20|308.12|305.72|308.39|305.99|308.39|305.99|308.12|305.72|0
1633084950000|2021-10-01 10:42:30|308.46|306.06|308.39|305.99|308.46|306.06|308.39|305.99|0
1633084960000|2021-10-01 10:42:40|308.26|305.86|308.26|305.86|308.26|305.86|308.26|305.86|0
1633084970000|2021-10-01 10:42:50|308.39|305.99|308.26|305.86|308.39|305.99|308.26|305.86|0
1633084980000|2021-10-01 10:43:00|308.12|305.72|308.26|305.86|308.26|305.86|308.12|305.72|0
1633084990000|2021-10-01 10:43:10|308.53|306.13|308.66|306.26|308.66|306.26|308.53|306.13|0
1633085000000|2021-10-01 10:43:20|308.53|306.13|308.66|306.26|308.8|306.4|308.53|306.13|0
1633085020000|2021-10-01 10:43:40|308.53|306.13|308.53|306.13|308.53|306.13|308.39|305.99|0
1633085030000|2021-10-01 10:43:50|308.59|306.19|308.8|306.4|308.8|306.4|308.59|306.19|0
1633085040000|2021-10-01 10:44:00|308.66|306.26|308.8|306.4|308.8|306.4|308.66|306.26|0
1633085050000|2021-10-01 10:44:10|308.66|306.26|308.66|306.26|308.66|306.26|308.53|306.13|0
1633085060000|2021-10-01 10:44:20|308.8|306.4|308.93|306.53|308.93|306.53|308.8|306.4|0
1633085070000|2021-10-01 10:44:30|309.07|306.67|308.93|306.53|309.07|306.67|308.93|306.53|0
1633085080000|2021-10-01 10:44:40|309.07|306.67|309.34|306.94|309.34|306.94|309.07|306.67|0
1633085090000|2021-10-01 10:44:50|309.2|306.8|309.2|306.8|309.2|306.8|309.2|306.8|0
1633085100000|2021-10-01 10:45:00|309.48|307.08|309.2|306.8|309.48|307.08|309.2|306.8|0
1633085110000|2021-10-01 10:45:10|309.34|306.94|309.2|306.8|309.34|306.94|309.2|306.8|0
1633085130000|2021-10-01 10:45:30|309.34|306.94|309.48|307.08|309.48|307.08|309.34|306.94|0
1633085140000|2021-10-01 10:45:40|309.34|306.94|309.48|307.08|309.61|307.21|309.34|306.94|0
1633085150000|2021-10-01 10:45:50|309.34|306.94|309.2|306.8|309.34|306.94|309.2|306.8|0
1633085160000|2021-10-01 10:46:00|309.07|306.67|309.2|306.8|309.2|306.8|309.07|306.67|0
1633085170000|2021-10-01 10:46:10|309.07|306.67|308.8|306.4|309.07|306.67|308.8|306.4|0
1633085180000|2021-10-01 10:46:20|308.93|306.53|309.07|306.67|309.07|306.67|308.93|306.53|0
1633085190000|2021-10-01 10:46:30|308.93|306.53|308.93|306.53|308.93|306.53|308.8|306.4|0
1633085200000|2021-10-01 10:46:40|309.07|306.67|308.93|306.53|309.07|306.67|308.93|306.53|0
1633085210000|2021-10-01 10:46:50|308.8|306.4|308.93|306.53|308.93|306.53|308.8|306.4|0
1633085220000|2021-10-01 10:47:00|308.8|306.4|309.07|306.67|309.07|306.67|308.8|306.4|0
1633085240000|2021-10-01 10:47:20|308.8|306.4|308.53|306.13|308.93|306.53|308.53|306.13|0
1633085250000|2021-10-01 10:47:30|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1633085260000|2021-10-01 10:47:40|308.53|306.13|308.39|305.99|308.53|306.13|308.39|305.99|0
1633085270000|2021-10-01 10:47:50|308.53|306.13|308.8|306.4|308.8|306.4|308.53|306.13|0
1633085280000|2021-10-01 10:48:00|308.93|306.53|308.66|306.26|308.93|306.53|308.66|306.26|0
1633085290000|2021-10-01 10:48:10|308.8|306.4|308.66|306.26|308.93|306.53|308.66|306.26|0
1633085300000|2021-10-01 10:48:20|308.53|306.13|308.53|306.13|308.8|306.4|308.53|306.13|0
1633085310000|2021-10-01 10:48:30|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1633085320000|2021-10-01 10:48:40|308.59|306.19|308.53|306.13|308.59|306.19|308.53|306.13|0
1633085330000|2021-10-01 10:48:50|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1633085340000|2021-10-01 10:49:00|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1633085350000|2021-10-01 10:49:10|308.8|306.4|308.66|306.26|308.8|306.4|308.66|306.26|0
1633085360000|2021-10-01 10:49:20|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1633085370000|2021-10-01 10:49:30|308.93|306.53|309.07|306.67|309.07|306.67|308.93|306.53|0
1633085380000|2021-10-01 10:49:40|309.2|306.8|309.07|306.67|309.2|306.8|309.07|306.67|0
1633085390000|2021-10-01 10:49:50|309.13|306.73|309.2|306.8|309.2|306.8|309.07|306.67|0
1633085400000|2021-10-01 10:50:00|309.34|306.94|309.2|306.8|309.34|306.94|309.2|306.8|0
1633085410000|2021-10-01 10:50:10|309.07|306.67|308.8|306.4|309.07|306.67|308.8|306.4|0
1633085420000|2021-10-01 10:50:20|308.66|306.26|308.8|306.4|308.8|306.4|308.66|306.26|0
1633085430000|2021-10-01 10:50:30|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1633085440000|2021-10-01 10:50:40|308.8|306.4|308.93|306.53|308.93|306.53|308.73|306.33|0
1633085460000|2021-10-01 10:51:00|308.8|306.4|308.93|306.53|308.93|306.53|308.8|306.4|0
1633085470000|2021-10-01 10:51:10|309.2|306.8|309.34|306.94|309.34|306.94|309.2|306.8|0
1633085480000|2021-10-01 10:51:20|309.47|307.07|309.47|307.07|309.47|307.07|309.47|307.07|0
1633085490000|2021-10-01 10:51:30|309.61|307.21|309.61|307.21|309.61|307.21|309.47|307.07|0
1633085500000|2021-10-01 10:51:40|309.47|307.07|309.61|307.21|309.61|307.21|309.47|307.07|0
1633085510000|2021-10-01 10:51:50|309.74|307.34|309.61|307.21|309.74|307.34|309.61|307.21|0
1633085530000|2021-10-01 10:52:10|309.47|307.07|309.2|306.8|309.47|307.07|309.2|306.8|0
1633085540000|2021-10-01 10:52:20|309.34|306.94|309.07|306.67|309.34|306.94|309.07|306.67|0
1633085550000|2021-10-01 10:52:30|308.93|306.53|308.66|306.26|308.93|306.53|308.66|306.26|0
1633085560000|2021-10-01 10:52:40|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1633085570000|2021-10-01 10:52:50|308.66|306.26|308.8|306.4|308.8|306.4|308.66|306.26|0
1633085580000|2021-10-01 10:53:00|308.93|306.53|308.39|305.99|308.93|306.53|308.39|305.99|0
1633085590000|2021-10-01 10:53:10|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1633085600000|2021-10-01 10:53:20|308.39|305.99|308.52|306.12|308.52|306.12|308.39|305.99|0
1633085610000|2021-10-01 10:53:30|308.66|306.26|308.79|306.39|308.79|306.39|308.66|306.26|0
1633085630000|2021-10-01 10:53:50|308.93|306.53|308.79|306.39|308.93|306.53|308.66|306.26|0
1633085640000|2021-10-01 10:54:00|308.66|306.26|308.86|306.46|308.93|306.53|308.66|306.26|0
1633085650000|2021-10-01 10:54:10|308.93|306.53|309.07|306.67|309.07|306.67|308.93|306.53|0
1633085660000|2021-10-01 10:54:20|309.2|306.8|309.34|306.94|309.34|306.94|309.2|306.8|0
1633085670000|2021-10-01 10:54:30|309.47|307.07|309.88|307.48|309.88|307.48|309.47|307.07|0
1633085680000|2021-10-01 10:54:40|309.74|307.34|309.74|307.34|309.88|307.48|309.74|307.34|0
1633085690000|2021-10-01 10:54:50|309.61|307.21|309.67|307.27|309.67|307.27|309.61|307.21|0
1633085700000|2021-10-01 10:55:00|309.61|307.21|309.74|307.34|309.88|307.48|309.61|307.21|0
1633085710000|2021-10-01 10:55:10|309.88|307.48|309.81|307.41|309.88|307.48|309.81|307.41|0
1633085720000|2021-10-01 10:55:20|309.88|307.48|309.67|307.27|309.88|307.48|309.67|307.27|0
1633085730000|2021-10-01 10:55:30|309.88|307.48|309.88|307.48|309.88|307.48|309.88|307.48|0
1633085740000|2021-10-01 10:55:40|310.15|307.75|310.15|307.75|310.29|307.89|310.15|307.75|0
1633085750000|2021-10-01 10:55:50|310.22|307.82|310.15|307.75|310.22|307.82|310.15|307.75|0
1633085760000|2021-10-01 10:56:00|309.88|307.48|310.01|307.61|310.01|307.61|309.88|307.48|0
1633085770000|2021-10-01 10:56:10|310.15|307.75|310.01|307.61|310.15|307.75|310.01|307.61|0
1633085790000|2021-10-01 10:56:30|309.94|307.54|310.01|307.61|310.01|307.61|309.88|307.48|0
1633085800000|2021-10-01 10:56:40|309.88|307.48|310.15|307.75|310.15|307.75|309.88|307.48|0
1633085810000|2021-10-01 10:56:50|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1633085820000|2021-10-01 10:57:00|309.94|307.54|310.01|307.61|310.01|307.61|309.94|307.54|0
1633085830000|2021-10-01 10:57:10|310.29|307.89|310.01|307.61|310.29|307.89|310.01|307.61|0
1633085840000|2021-10-01 10:57:20|310.15|307.75|310.21|307.81|310.21|307.81|310.15|307.75|0
1633085850000|2021-10-01 10:57:30|310.28|307.88|310.28|307.88|310.28|307.88|310.28|307.88|0
1633085860000|2021-10-01 10:57:40|310.21|307.81|310.15|307.75|310.28|307.88|310.15|307.75|0
1633085870000|2021-10-01 10:57:50|310.01|307.61|309.88|307.48|310.01|307.61|309.88|307.48|0
1633085880000|2021-10-01 10:58:00|310.01|307.61|310.28|307.88|310.28|307.88|310.01|307.61|0
1633085890000|2021-10-01 10:58:10|310.15|307.75|310.21|307.81|310.28|307.88|310.15|307.75|0
1633085900000|2021-10-01 10:58:20|310.28|307.88|310.42|308.02|310.42|308.02|310.28|307.88|0
1633085910000|2021-10-01 10:58:30|310.83|308.43|310.69|308.29|310.83|308.43|310.69|308.29|0
1633085920000|2021-10-01 10:58:40|310.56|308.16|310.83|308.43|310.83|308.43|310.56|308.16|0
1633085930000|2021-10-01 10:58:50|310.69|308.29|310.83|308.43|310.83|308.43|310.69|308.29|0
1633085940000|2021-10-01 10:59:00|310.69|308.29|310.56|308.16|310.69|308.29|310.56|308.16|0
1633085950000|2021-10-01 10:59:10|310.69|308.29|310.56|308.16|310.69|308.29|310.56|308.16|0
1633085960000|2021-10-01 10:59:20|310.69|308.29|310.83|308.43|310.83|308.43|310.69|308.29|0
1633085970000|2021-10-01 10:59:30|311.1|308.7|311.1|308.7|311.1|308.7|311.1|308.7|0
1633085980000|2021-10-01 10:59:40|310.96|308.56|310.96|308.56|311.24|308.84|310.96|308.56|0
1633085990000|2021-10-01 10:59:50|310.83|308.43|310.96|308.56|310.96|308.56|310.83|308.43|0
1633086000000|2021-10-01 11:00:00|311.24|308.84|311.51|309.11|311.51|309.11|311.24|308.84|0
1633086020000|2021-10-01 11:00:20|311.37|308.97|311.1|308.7|311.37|308.97|311.1|308.7|0
1633086030000|2021-10-01 11:00:30|311.37|308.97|311.37|308.97|311.37|308.97|311.37|308.97|0
1633086040000|2021-10-01 11:00:40|311.23|308.83|311.23|308.83|311.23|308.83|311.1|308.7|0
1633086050000|2021-10-01 11:00:50|311.37|308.97|311.51|309.11|311.51|309.11|311.23|308.83|0
1633086070000|2021-10-01 11:01:10|311.64|309.24|311.23|308.83|311.64|309.24|311.23|308.83|0
1633086080000|2021-10-01 11:01:20|311.37|308.97|311.51|309.11|311.51|309.11|311.23|308.83|0
1633086090000|2021-10-01 11:01:30|311.37|308.97|311.37|308.97|311.37|308.97|311.37|308.97|0
1633086100000|2021-10-01 11:01:40|311.51|309.11|312.05|309.65|312.05|309.65|311.23|308.83|0
1633086110000|2021-10-01 11:01:50|312.19|309.79|312.05|309.65|312.19|309.79|311.91|309.51|0
1633086120000|2021-10-01 11:02:00|311.91|309.51|311.23|308.83|311.91|309.51|311.23|308.83|0
1633086130000|2021-10-01 11:02:10|310.96|308.56|311.37|308.97|311.37|308.97|310.96|308.56|0
1633086140000|2021-10-01 11:02:20|311.51|309.11|311.64|309.24|311.64|309.24|311.51|309.11|0
1633086150000|2021-10-01 11:02:30|311.78|309.38|311.64|309.24|311.91|309.51|311.64|309.24|0
1633086160000|2021-10-01 11:02:40|311.71|309.31|311.91|309.51|311.91|309.51|311.64|309.24|0
1633086170000|2021-10-01 11:02:50|311.78|309.38|311.78|309.38|311.78|309.38|311.78|309.38|0
1633086180000|2021-10-01 11:03:00|311.91|309.51|311.91|309.51|311.91|309.51|311.91|309.51|0
1633086190000|2021-10-01 11:03:10|311.78|309.38|311.64|309.24|311.78|309.38|311.64|309.24|0
1633086200000|2021-10-01 11:03:20|311.78|309.38|311.51|309.11|311.78|309.38|311.51|309.11|0
1633086210000|2021-10-01 11:03:30|311.91|309.51|311.91|309.51|311.91|309.51|311.91|309.51|0
1633086220000|2021-10-01 11:03:40|312.05|309.65|312.05|309.65|312.19|309.79|312.05|309.65|0
1633086230000|2021-10-01 11:03:50|312.19|309.79|312.19|309.79|312.19|309.79|312.05|309.65|0
1633086240000|2021-10-01 11:04:00|312.25|309.85|312.19|309.79|312.46|310.06|312.19|309.79|0
1633086250000|2021-10-01 11:04:10|312.32|309.92|312.46|310.06|312.46|310.06|312.19|309.79|0
1633086260000|2021-10-01 11:04:20|312.32|309.92|312.6|310.2|312.6|310.2|312.32|309.92|0
1633086270000|2021-10-01 11:04:30|312.73|310.33|312.6|310.2|312.73|310.33|312.6|310.2|0
1633086280000|2021-10-01 11:04:40|312.59|310.19|312.73|310.33|312.73|310.33|312.46|310.06|0
1633086290000|2021-10-01 11:04:50|312.87|310.47|313.28|310.88|313.28|310.88|312.73|310.33|0
1633086300000|2021-10-01 11:05:00|313.14|310.74|313|310.6|313.28|310.88|313|310.6|0
1633086310000|2021-10-01 11:05:10|313.07|310.67|312.87|310.47|313.14|310.74|312.87|310.47|0
1633086320000|2021-10-01 11:05:20|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1633086330000|2021-10-01 11:05:30|312.87|310.47|312.73|310.33|312.87|310.47|312.73|310.33|0
1633086340000|2021-10-01 11:05:40|312.87|310.47|313|310.6|313.14|310.74|312.87|310.47|0
1633086350000|2021-10-01 11:05:50|313.28|310.88|313.41|311.01|313.41|311.01|313|310.6|0
1633086360000|2021-10-01 11:06:00|313.55|311.15|313.55|311.15|313.69|311.29|313.55|311.15|0
1633086370000|2021-10-01 11:06:10|313.28|310.88|313.62|311.22|313.62|311.22|313.28|310.88|0
1633086380000|2021-10-01 11:06:20|313.69|311.29|313.96|311.56|313.96|311.56|313.69|311.29|0
1633086390000|2021-10-01 11:06:30|313.82|311.42|314.1|311.7|314.1|311.7|313.69|311.29|0
1633086400000|2021-10-01 11:06:40|314.23|311.83|314.23|311.83|314.37|311.97|314.23|311.83|0
1633086410000|2021-10-01 11:06:50|314.37|311.97|314.1|311.7|314.37|311.97|314.1|311.7|0
1633086420000|2021-10-01 11:07:00|313.96|311.56|313.96|311.56|314.1|311.7|313.82|311.42|0
1633086430000|2021-10-01 11:07:10|314.1|311.7|313.41|311.01|314.1|311.7|313.41|311.01|0
1633086440000|2021-10-01 11:07:20|313.55|311.15|313.69|311.29|313.69|311.29|313.55|311.15|0
1633086450000|2021-10-01 11:07:30|313.82|311.42|314.23|311.83|314.23|311.83|313.82|311.42|0
1633086460000|2021-10-01 11:07:40|314.1|311.7|314.23|311.83|314.37|311.97|314.1|311.7|0
1633086470000|2021-10-01 11:07:50|314.1|311.7|314.23|311.83|314.23|311.83|314.1|311.7|0
1633086480000|2021-10-01 11:08:00|314.37|311.97|314.51|312.11|314.51|312.11|314.23|311.83|0
1633086490000|2021-10-01 11:08:10|314.37|311.97|314.1|311.7|314.37|311.97|314.1|311.7|0
1633086500000|2021-10-01 11:08:20|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1633086510000|2021-10-01 11:08:30|314.1|311.7|314.1|311.7|314.37|311.97|314.1|311.7|0
1633086520000|2021-10-01 11:08:40|314.23|311.83|314.37|311.97|314.37|311.97|314.23|311.83|0
1633086530000|2021-10-01 11:08:50|314.23|311.83|314.37|311.97|314.37|311.97|314.23|311.83|0
1633086540000|2021-10-01 11:09:00|314.23|311.83|313.96|311.56|314.23|311.83|313.96|311.56|0
1633086550000|2021-10-01 11:09:10|315.28|312.88|312.57|310.17|315.28|312.88|312.29|309.89|0
1633086560000|2021-10-01 11:09:20|312.43|310.03|312.29|309.89|312.43|310.03|312.29|309.89|0
1633086570000|2021-10-01 11:09:30|312.57|310.17|312.57|310.17|312.57|310.17|312.43|310.03|0
1633086580000|2021-10-01 11:09:40|312.43|310.03|312.57|310.17|312.57|310.17|312.43|310.03|0
1633086590000|2021-10-01 11:09:50|312.43|310.03|312.57|310.17|312.57|310.17|312.43|310.03|0
1633086600000|2021-10-01 11:10:00|312.63|310.23|312.57|310.17|312.63|310.23|312.57|310.17|0
1633086610000|2021-10-01 11:10:10|312.7|310.3|312.91|310.51|312.91|310.51|312.7|310.3|0
1633086620000|2021-10-01 11:10:20|312.84|310.44|312.84|310.44|312.84|310.44|312.77|310.37|0
1633086640000|2021-10-01 11:10:40|312.7|310.3|312.7|310.3|312.7|310.3|312.7|310.3|0
1633086650000|2021-10-01 11:10:50|312.77|310.37|312.7|310.3|312.84|310.44|312.7|310.3|0
1633086660000|2021-10-01 11:11:00|312.84|310.44|313.11|310.71|313.11|310.71|312.84|310.44|0
1633086680000|2021-10-01 11:11:20|312.98|310.58|312.98|310.58|312.98|310.58|312.98|310.58|0
1633086690000|2021-10-01 11:11:30|313.39|310.99|313.52|311.12|313.52|311.12|313.39|310.99|0
1633086700000|2021-10-01 11:11:40|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1633086710000|2021-10-01 11:11:50|313.8|311.4|313.52|311.12|313.8|311.4|313.52|311.12|0
1633086720000|2021-10-01 11:12:00|313.8|311.4|313.93|311.53|313.93|311.53|313.8|311.4|0
1633086730000|2021-10-01 11:12:10|314.07|311.67|314.07|311.67|314.14|311.74|314.07|311.67|0
1633086740000|2021-10-01 11:12:20|314.21|311.81|314.21|311.81|314.21|311.81|314.21|311.81|0
1633086750000|2021-10-01 11:12:30|314.48|312.08|314.34|311.94|314.48|312.08|314.21|311.81|0
1633086760000|2021-10-01 11:12:40|314.41|312.01|314.48|312.08|314.48|312.08|314.34|311.94|0
1633086770000|2021-10-01 11:12:50|314.34|311.94|314.07|311.67|314.34|311.94|314.07|311.67|0
1633086780000|2021-10-01 11:13:00|314.21|311.81|314.21|311.81|314.21|311.81|314.07|311.67|0
1633086790000|2021-10-01 11:13:10|314.07|311.67|314.21|311.81|314.21|311.81|314.07|311.67|0
1633086800000|2021-10-01 11:13:20|314.07|311.67|314.34|311.94|314.34|311.94|314.07|311.67|0
1633086810000|2021-10-01 11:13:30|314.48|312.08|314.34|311.94|314.48|312.08|314.34|311.94|0
1633086820000|2021-10-01 11:13:40|314.48|312.08|314.21|311.81|314.48|312.08|314.21|311.81|0
1633086830000|2021-10-01 11:13:50|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1633086840000|2021-10-01 11:14:00|314.34|311.94|314.21|311.81|314.34|311.94|314.21|311.81|0
1633086850000|2021-10-01 11:14:10|314.07|311.67|313.93|311.53|314.07|311.67|313.93|311.53|0
1633086860000|2021-10-01 11:14:20|314.21|311.81|314.34|311.94|314.34|311.94|314.21|311.81|0
1633086870000|2021-10-01 11:14:30|314.48|312.08|314.48|312.08|314.48|312.08|314.34|311.94|0
1633086880000|2021-10-01 11:14:40|314.55|312.15|314.62|312.22|314.62|312.22|314.55|312.15|0
1633086890000|2021-10-01 11:14:50|314.75|312.35|314.75|312.35|314.89|312.49|314.75|312.35|0
1633086900000|2021-10-01 11:15:00|314.89|312.49|314.68|312.28|314.89|312.49|314.62|312.22|0
1633086910000|2021-10-01 11:15:10|314.75|312.35|314.75|312.35|314.75|312.35|314.75|312.35|0
1633086920000|2021-10-01 11:15:20|314.62|312.22|314.48|312.08|314.62|312.22|314.48|312.08|0
1633086930000|2021-10-01 11:15:30|314.62|312.22|314.62|312.22|314.62|312.22|314.62|312.22|0
1633086940000|2021-10-01 11:15:40|314.48|312.08|314.62|312.22|314.62|312.22|314.48|312.08|0
1633086950000|2021-10-01 11:15:50|314.68|312.28|314.62|312.22|314.68|312.28|314.62|312.22|0
1633086960000|2021-10-01 11:16:00|315.03|312.63|315.03|312.63|315.03|312.63|314.89|312.49|0
1633086970000|2021-10-01 11:16:10|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1633086990000|2021-10-01 11:16:30|315.3|312.9|315.3|312.9|315.3|312.9|315.17|312.77|0
1633087000000|2021-10-01 11:16:40|315.44|313.04|315.44|313.04|315.44|313.04|315.44|313.04|0
1633087010000|2021-10-01 11:16:50|315.58|313.18|315.71|313.31|315.85|313.45|315.58|313.18|0
1633087020000|2021-10-01 11:17:00|315.99|313.59|316.26|313.86|316.26|313.86|315.99|313.59|0
1633087030000|2021-10-01 11:17:10|316.4|314|316.68|314.28|316.68|314.28|316.4|314|0
1633087040000|2021-10-01 11:17:20|316.6|314.2|316.95|314.55|316.95|314.55|316.6|314.2|0
1633087050000|2021-10-01 11:17:30|317.09|314.69|317.36|314.96|317.36|314.96|317.09|314.69|0
1633087060000|2021-10-01 11:17:40|316.68|314.28|316.68|314.28|316.68|314.28|316.54|314.14|0
1633087070000|2021-10-01 11:17:50|316.74|314.34|316.68|314.28|316.74|314.34|316.68|314.28|0
1633087080000|2021-10-01 11:18:00|316.26|313.86|316.4|314|316.68|314.28|316.26|313.86|0
1633087090000|2021-10-01 11:18:10|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1633087100000|2021-10-01 11:18:20|316.13|313.73|316.26|313.86|316.26|313.86|316.13|313.73|0
1633087110000|2021-10-01 11:18:30|315.99|313.59|315.85|313.45|315.99|313.59|315.85|313.45|0
1633087120000|2021-10-01 11:18:40|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1633087130000|2021-10-01 11:18:50|315.58|313.18|315.85|313.45|315.99|313.59|315.58|313.18|0
1633087140000|2021-10-01 11:19:00|315.99|313.59|315.85|313.45|315.99|313.59|315.85|313.45|0
1633087150000|2021-10-01 11:19:10|315.99|313.59|316.26|313.86|316.26|313.86|315.99|313.59|0
1633087160000|2021-10-01 11:19:20|316.4|314|316.4|314|316.4|314|316.4|314|0
1633087170000|2021-10-01 11:19:30|316.26|313.86|316.13|313.73|316.26|313.86|316.13|313.73|0
1633087180000|2021-10-01 11:19:40|315.99|313.59|315.99|313.59|315.99|313.59|315.85|313.45|0
1633087190000|2021-10-01 11:19:50|315.85|313.45|315.85|313.45|315.85|313.45|315.71|313.31|0
1633087200000|2021-10-01 11:20:00|315.71|313.31|316.12|313.72|316.12|313.72|315.71|313.31|0
1633087210000|2021-10-01 11:20:10|316.26|313.86|316.67|314.27|316.67|314.27|316.26|313.86|0
1633087220000|2021-10-01 11:20:20|316.81|314.41|316.81|314.41|316.81|314.41|316.67|314.27|0
1633087230000|2021-10-01 11:20:30|316.67|314.27|316.67|314.27|316.67|314.27|316.54|314.14|0
1633087240000|2021-10-01 11:20:40|316.74|314.34|316.67|314.27|316.74|314.34|316.54|314.14|0
1633087250000|2021-10-01 11:20:50|316.81|314.41|316.81|314.41|316.88|314.48|316.81|314.41|0
1633087260000|2021-10-01 11:21:00|316.95|314.55|316.54|314.14|316.95|314.55|316.54|314.14|0
1633087270000|2021-10-01 11:21:10|316.67|314.27|316.67|314.27|316.67|314.27|316.54|314.14|0
1633087280000|2021-10-01 11:21:20|316.81|314.41|316.95|314.55|316.95|314.55|316.81|314.41|0
1633087290000|2021-10-01 11:21:30|316.88|314.48|316.95|314.55|316.95|314.55|316.81|314.41|0
1633087300000|2021-10-01 11:21:40|316.81|314.41|316.95|314.55|316.95|314.55|316.81|314.41|0
1633087310000|2021-10-01 11:21:50|317.09|314.69|316.95|314.55|317.09|314.69|316.95|314.55|0
1633087320000|2021-10-01 11:22:00|317.09|314.69|316.95|314.55|317.09|314.69|316.95|314.55|0
1633087330000|2021-10-01 11:22:10|317.09|314.69|317.09|314.69|317.09|314.69|317.09|314.69|0
1633087340000|2021-10-01 11:22:20|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1633087350000|2021-10-01 11:22:30|316.81|314.41|316.95|314.55|316.95|314.55|316.81|314.41|0
1633087360000|2021-10-01 11:22:40|316.81|314.41|316.95|314.55|316.95|314.55|316.81|314.41|0
1633087370000|2021-10-01 11:22:50|317.09|314.69|317.22|314.82|317.22|314.82|317.09|314.69|0
1633087380000|2021-10-01 11:23:00|317.5|315.1|317.5|315.1|317.5|315.1|317.5|315.1|0
1633087390000|2021-10-01 11:23:10|317.43|315.03|317.5|315.1|317.5|315.1|317.36|314.96|0
1633087400000|2021-10-01 11:23:20|317.09|314.69|316.81|314.41|317.09|314.69|316.81|314.41|0
1633087410000|2021-10-01 11:23:30|316.95|314.55|316.95|314.55|316.95|314.55|316.81|314.41|0
1633087420000|2021-10-01 11:23:40|317.09|314.69|317.09|314.69|317.22|314.82|317.09|314.69|0
1633087430000|2021-10-01 11:23:50|317.22|314.82|317.22|314.82|317.36|314.96|317.22|314.82|0
1633087440000|2021-10-01 11:24:00|317.15|314.75|317.36|314.96|317.36|314.96|317.15|314.75|0
1633087450000|2021-10-01 11:24:10|317.64|315.24|317.78|315.38|317.78|315.38|317.64|315.24|0
1633087460000|2021-10-01 11:24:20|317.77|315.37|317.5|315.1|317.77|315.37|317.5|315.1|0
1633087470000|2021-10-01 11:24:30|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1633087480000|2021-10-01 11:24:40|317.77|315.37|317.91|315.51|317.91|315.51|317.77|315.37|0
1633087490000|2021-10-01 11:24:50|317.77|315.37|317.84|315.44|317.84|315.44|317.77|315.37|0
1633087500000|2021-10-01 11:25:00|317.91|315.51|318.33|315.93|318.33|315.93|317.91|315.51|0
1633087510000|2021-10-01 11:25:10|318.88|316.48|318.88|316.48|319.02|316.62|318.88|316.48|0
1633087520000|2021-10-01 11:25:20|319.29|316.89|319.29|316.89|319.29|316.89|319.29|316.89|0
1633087530000|2021-10-01 11:25:30|319.43|317.03|319.57|317.17|319.77|317.37|319.43|317.03|0
1633087540000|2021-10-01 11:25:40|319.85|317.45|319.57|317.17|319.85|317.45|319.57|317.17|0
1633087550000|2021-10-01 11:25:50|319.98|317.58|320.12|317.72|320.12|317.72|319.98|317.58|0
1633087560000|2021-10-01 11:26:00|320.26|317.86|319.85|317.45|320.26|317.86|319.71|317.31|0
1633087570000|2021-10-01 11:26:10|320.4|318|320.4|318|320.4|318|320.26|317.86|0
1633087580000|2021-10-01 11:26:20|320.26|317.86|320.4|318|320.68|318.28|320.26|317.86|0
1633087590000|2021-10-01 11:26:30|320.54|318.14|320.4|318|320.54|318.14|320.4|318|0
1633087600000|2021-10-01 11:26:40|320.54|318.14|320.4|318|320.54|318.14|320.4|318|0
1633087610000|2021-10-01 11:26:50|320.54|318.14|320.4|318|320.54|318.14|320.4|318|0
1633087620000|2021-10-01 11:27:00|320.54|318.14|320.47|318.07|320.54|318.14|320.4|318|0
1633087630000|2021-10-01 11:27:10|320.4|318|319.57|317.17|320.4|318|319.57|317.17|0
1633087640000|2021-10-01 11:27:20|319.43|317.03|319.43|317.03|319.57|317.17|319.43|317.03|0
1633087650000|2021-10-01 11:27:30|319.84|317.44|319.71|317.31|319.84|317.44|319.71|317.31|0
1633087660000|2021-10-01 11:27:40|319.43|317.03|319.15|316.75|319.43|317.03|319.15|316.75|0
1633087670000|2021-10-01 11:27:50|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1633087680000|2021-10-01 11:28:00|319.29|316.89|319.71|317.31|319.84|317.44|319.29|316.89|0
1633087690000|2021-10-01 11:28:10|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1633087700000|2021-10-01 11:28:20|320.12|317.72|320.4|318|320.4|318|320.12|317.72|0
1633087710000|2021-10-01 11:28:30|320.26|317.86|320.33|317.93|320.4|318|320.26|317.86|0
1633087720000|2021-10-01 11:28:40|320.4|318|320.26|317.86|320.4|318|320.26|317.86|0
1633087730000|2021-10-01 11:28:50|320.12|317.72|320.54|318.14|320.54|318.14|320.12|317.72|0
1633087740000|2021-10-01 11:29:00|320.67|318.27|320.95|318.55|320.95|318.55|320.67|318.27|0
1633087750000|2021-10-01 11:29:10|320.81|318.41|320.81|318.41|321.09|318.69|320.81|318.41|0
1633087760000|2021-10-01 11:29:20|320.67|318.27|321.09|318.69|321.09|318.69|320.67|318.27|0
1633087770000|2021-10-01 11:29:30|321.37|318.97|321.23|318.83|321.37|318.97|321.23|318.83|0
1633087780000|2021-10-01 11:29:40|321.37|318.97|321.37|318.97|321.65|319.25|321.37|318.97|0
1633087790000|2021-10-01 11:29:50|321.23|318.83|320.95|318.55|321.23|318.83|320.95|318.55|0
1633087800000|2021-10-01 11:30:00|321.23|318.83|321.23|318.83|321.23|318.83|320.95|318.55|0
1633087810000|2021-10-01 11:30:10|321.37|318.97|321.09|318.69|321.37|318.97|321.09|318.69|0
1633087820000|2021-10-01 11:30:20|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1633087830000|2021-10-01 11:30:30|321.23|318.83|321.09|318.69|321.23|318.83|321.09|318.69|0
1633087840000|2021-10-01 11:30:40|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1633087850000|2021-10-01 11:30:50|321.37|318.97|321.23|318.83|321.37|318.97|321.23|318.83|0
1633087860000|2021-10-01 11:31:00|321.16|318.76|320.95|318.55|321.16|318.76|320.95|318.55|0
1633087870000|2021-10-01 11:31:10|320.88|318.48|321.09|318.69|321.09|318.69|320.88|318.48|0
1633087890000|2021-10-01 11:31:30|320.95|318.55|320.81|318.41|320.95|318.55|320.81|318.41|0
1633087900000|2021-10-01 11:31:40|320.95|318.55|320.81|318.41|320.95|318.55|320.81|318.41|0
1633087910000|2021-10-01 11:31:50|320.67|318.27|320.81|318.41|320.81|318.41|320.67|318.27|0
1633087920000|2021-10-01 11:32:00|320.74|318.34|320.95|318.55|320.95|318.55|320.74|318.34|0
1633087930000|2021-10-01 11:32:10|320.88|318.48|320.95|318.55|320.95|318.55|320.88|318.48|0
1633087940000|2021-10-01 11:32:20|320.81|318.41|320.81|318.41|320.95|318.55|320.81|318.41|0
1633087960000|2021-10-01 11:32:40|320.67|318.27|320.81|318.41|320.81|318.41|320.67|318.27|0
1633087970000|2021-10-01 11:32:50|320.95|318.55|321.09|318.69|321.09|318.69|320.95|318.55|0
1633087980000|2021-10-01 11:33:00|321.23|318.83|321.92|319.52|321.92|319.52|321.23|318.83|0
1633087990000|2021-10-01 11:33:10|322.2|319.8|322.34|319.94|322.48|320.08|322.2|319.8|0
1633088000000|2021-10-01 11:33:20|322.2|319.8|322.62|320.22|322.62|320.22|322.2|319.8|0
1633088010000|2021-10-01 11:33:30|322.34|319.94|322.48|320.08|322.48|320.08|322.34|319.94|0
1633088020000|2021-10-01 11:33:40|322.54|320.14|322.75|320.35|322.75|320.35|322.54|320.14|0
1633088030000|2021-10-01 11:33:50|323.03|320.63|323.17|320.77|323.17|320.77|323.03|320.63|0
1633088040000|2021-10-01 11:34:00|322.89|320.49|323.17|320.77|323.17|320.77|322.89|320.49|0
1633088050000|2021-10-01 11:34:10|323.45|321.05|323.17|320.77|323.45|321.05|323.17|320.77|0
1633088060000|2021-10-01 11:34:20|323.31|320.91|322.89|320.49|323.31|320.91|322.89|320.49|0
1633088070000|2021-10-01 11:34:30|323.03|320.63|323.03|320.63|323.03|320.63|322.89|320.49|0
1633088080000|2021-10-01 11:34:40|326.23|323.83|322.09|319.69|326.23|323.83|321.81|319.41|0
1633088090000|2021-10-01 11:34:50|321.95|319.55|323.93|321.53|323.93|321.53|321.95|319.55|0
1633088100000|2021-10-01 11:35:00|323.79|321.39|323.79|321.39|323.79|321.39|323.79|321.39|0
1633088110000|2021-10-01 11:35:10|323.86|321.46|323.79|321.39|323.93|321.53|323.79|321.39|0
1633088120000|2021-10-01 11:35:20|324.21|321.81|324.07|321.67|324.21|321.81|324.07|321.67|0
1633088130000|2021-10-01 11:35:30|324.21|321.81|324.35|321.95|324.49|322.09|324.21|321.81|0
1633088140000|2021-10-01 11:35:40|324.49|322.09|324.21|321.81|324.49|322.09|324.21|321.81|0
1633088150000|2021-10-01 11:35:50|324.07|321.67|323.79|321.39|324.07|321.67|323.79|321.39|0
1633088160000|2021-10-01 11:36:00|324.07|321.67|324.35|321.95|324.35|321.95|324|321.6|0
1633088170000|2021-10-01 11:36:10|324.77|322.37|324.77|322.37|324.91|322.51|324.63|322.23|0
1633088180000|2021-10-01 11:36:20|324.91|322.51|325.88|323.48|325.88|323.48|324.91|322.51|0
1633088190000|2021-10-01 11:36:30|325.74|323.34|326.44|324.04|326.58|324.18|325.74|323.34|0
1633088200000|2021-10-01 11:36:40|326.23|323.83|325.18|322.78|326.23|323.83|325.18|322.78|0
1633088210000|2021-10-01 11:36:50|325.53|323.13|326.16|323.76|326.16|323.76|325.53|323.13|0
1633088220000|2021-10-01 11:37:00|326.02|323.62|326.16|323.76|326.16|323.76|325.6|323.2|0
1633088230000|2021-10-01 11:37:10|326.3|323.9|326.58|324.18|326.72|324.32|326.3|323.9|0
1633088240000|2021-10-01 11:37:20|326.72|324.32|327.56|325.16|327.56|325.16|326.72|324.32|0
1633088250000|2021-10-01 11:37:30|327.42|325.02|327|324.6|327.42|325.02|327|324.6|0
1633088260000|2021-10-01 11:37:40|326.72|324.32|326.86|324.46|326.86|324.46|326.58|324.18|0
1633088270000|2021-10-01 11:37:50|326.72|324.32|326.72|324.32|326.72|324.32|326.58|324.18|0
1633088280000|2021-10-01 11:38:00|326.58|324.18|326.58|324.18|326.58|324.18|326.44|324.04|0
1633088290000|2021-10-01 11:38:10|326.72|324.32|326.58|324.18|326.72|324.32|326.58|324.18|0
1633088300000|2021-10-01 11:38:20|326.3|323.9|326.3|323.9|326.44|324.04|326.3|323.9|0
1633088310000|2021-10-01 11:38:30|326.44|324.04|326.02|323.62|326.44|324.04|326.02|323.62|0
1633088340000|2021-10-01 11:39:00|325.88|323.48|326.02|323.62|326.02|323.62|325.88|323.48|0
1633088350000|2021-10-01 11:39:10|326.16|323.76|326.16|323.76|326.3|323.9|326.16|323.76|0
1633088360000|2021-10-01 11:39:20|325.88|323.48|325.74|323.34|326.02|323.62|325.74|323.34|0
1633088370000|2021-10-01 11:39:30|325.88|323.48|326.02|323.62|326.02|323.62|325.88|323.48|0
1633088380000|2021-10-01 11:39:40|325.88|323.48|325.6|323.2|325.88|323.48|325.6|323.2|0
1633088390000|2021-10-01 11:39:50|325.53|323.13|325.32|322.92|325.53|323.13|325.25|322.85|0
1633088400000|2021-10-01 11:40:00|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1633088410000|2021-10-01 11:40:10|325.32|322.92|325.74|323.34|325.74|323.34|325.32|322.92|0
1633088420000|2021-10-01 11:40:20|325.6|323.2|325.6|323.2|325.74|323.34|325.46|323.06|0
1633088430000|2021-10-01 11:40:30|325.46|323.06|325.32|322.92|325.6|323.2|325.32|322.92|0
1633088440000|2021-10-01 11:40:40|325.18|322.78|325.04|322.64|325.32|322.92|325.04|322.64|0
1633088450000|2021-10-01 11:40:50|325.18|322.78|325.04|322.64|325.18|322.78|325.04|322.64|0
1633088460000|2021-10-01 11:41:00|324.9|322.5|324.69|322.29|325.04|322.64|324.69|322.29|0
1633088470000|2021-10-01 11:41:10|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1633088480000|2021-10-01 11:41:20|325.04|322.64|324.9|322.5|325.04|322.64|324.76|322.36|0
1633088490000|2021-10-01 11:41:30|324.76|322.36|324.76|322.36|324.76|322.36|324.49|322.09|0
1633088500000|2021-10-01 11:41:40|324.9|322.5|324.76|322.36|324.9|322.5|324.76|322.36|0
1633088510000|2021-10-01 11:41:50|324.69|322.29|324.35|321.95|324.69|322.29|324.35|321.95|0
1633088520000|2021-10-01 11:42:00|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1633088530000|2021-10-01 11:42:10|324.35|321.95|324.21|321.81|324.35|321.95|324.21|321.81|0
1633088540000|2021-10-01 11:42:20|324.27|321.87|324.21|321.81|324.35|321.95|324.21|321.81|0
1633088550000|2021-10-01 11:42:30|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1633088560000|2021-10-01 11:42:40|324.69|322.29|325.18|322.78|325.18|322.78|324.62|322.22|0
1633088570000|2021-10-01 11:42:50|325.04|322.64|324.62|322.22|325.04|322.64|324.62|322.22|0
1633088580000|2021-10-01 11:43:00|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1633088590000|2021-10-01 11:43:10|324.69|322.29|324.76|322.36|324.76|322.36|324.69|322.29|0
1633088600000|2021-10-01 11:43:20|324.9|322.5|324.9|322.5|325.04|322.64|324.9|322.5|0
1633088610000|2021-10-01 11:43:30|325.04|322.64|325.18|322.78|325.18|322.78|325.04|322.64|0
1633088620000|2021-10-01 11:43:40|325.04|322.64|324.9|322.5|325.04|322.64|324.9|322.5|0
1633088630000|2021-10-01 11:43:50|324.76|322.36|324.62|322.22|324.76|322.36|324.62|322.22|0
1633088640000|2021-10-01 11:44:00|324.48|322.08|324.62|322.22|324.62|322.22|324.48|322.08|0
1633088650000|2021-10-01 11:44:10|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1633088670000|2021-10-01 11:44:30|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1633088680000|2021-10-01 11:44:40|324.35|321.95|324.35|321.95|324.48|322.08|324.35|321.95|0
1633088690000|2021-10-01 11:44:50|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1633088700000|2021-10-01 11:45:00|324.62|322.22|325.04|322.64|325.04|322.64|324.48|322.08|0
1633088710000|2021-10-01 11:45:10|324.9|322.5|325.74|323.34|325.74|323.34|324.9|322.5|0
1633088720000|2021-10-01 11:45:20|325.6|323.2|325.46|323.06|325.6|323.2|325.32|322.92|0
1633088730000|2021-10-01 11:45:30|325.32|322.92|325.46|323.06|325.46|323.06|325.32|322.92|0
1633088740000|2021-10-01 11:45:40|325.6|323.2|325.74|323.34|325.88|323.48|325.6|323.2|0
1633088750000|2021-10-01 11:45:50|326.16|323.76|326.44|324.04|326.44|324.04|326.02|323.62|0
1633088760000|2021-10-01 11:46:00|326.72|324.32|326.86|324.46|326.86|324.46|326.58|324.18|0
1633088770000|2021-10-01 11:46:10|326.58|324.18|326.72|324.32|326.86|324.46|326.58|324.18|0
1633088780000|2021-10-01 11:46:20|326.58|324.18|326.86|324.46|326.86|324.46|326.58|324.18|0
1633088790000|2021-10-01 11:46:30|327.14|324.74|327.14|324.74|327.14|324.74|326.92|324.52|0
1633088800000|2021-10-01 11:46:40|327.42|325.02|327.7|325.3|327.7|325.3|327.42|325.02|0
1633088810000|2021-10-01 11:46:50|327.98|325.58|327.56|325.16|327.98|325.58|327.42|325.02|0
1633088820000|2021-10-01 11:47:00|327.7|325.3|328.12|325.72|328.12|325.72|327.56|325.16|0
1633088830000|2021-10-01 11:47:10|327.84|325.44|327.56|325.16|327.84|325.44|327.56|325.16|0
1633088840000|2021-10-01 11:47:20|327.84|325.44|327.7|325.3|327.84|325.44|327.7|325.3|0
1633088850000|2021-10-01 11:47:30|327.98|325.58|327.28|324.88|327.98|325.58|327.28|324.88|0
1633088860000|2021-10-01 11:47:40|327.06|324.66|327.14|324.74|327.28|324.88|327.06|324.66|0
1633088870000|2021-10-01 11:47:50|327|324.6|327.48|325.08|327.48|325.08|327|324.6|0
1633088880000|2021-10-01 11:48:00|327.76|325.36|328.26|325.86|328.26|325.86|327.76|325.36|0
1633088890000|2021-10-01 11:48:10|328.4|326|328.12|325.72|328.4|326|328.12|325.72|0
1633088900000|2021-10-01 11:48:20|328.26|325.86|328.26|325.86|328.26|325.86|328.12|325.72|0
1633088910000|2021-10-01 11:48:30|328.54|326.14|328.54|326.14|328.54|326.14|328.4|326|0
1633088920000|2021-10-01 11:48:40|328.68|326.28|329.24|326.84|329.24|326.84|328.68|326.28|0
1633088930000|2021-10-01 11:48:50|328.96|326.56|328.96|326.56|329.1|326.7|328.96|326.56|0
1633088940000|2021-10-01 11:49:00|328.54|326.14|328.54|326.14|328.54|326.14|328.12|325.72|0
1633088950000|2021-10-01 11:49:10|328.4|326|328.68|326.28|328.68|326.28|328.12|325.72|0
1633088960000|2021-10-01 11:49:20|328.54|326.14|328.4|326|328.54|326.14|328.4|326|0
1633088970000|2021-10-01 11:49:30|328.26|325.86|328.54|326.14|328.54|326.14|328.12|325.72|0
1633088980000|2021-10-01 11:49:40|328.26|325.86|326.72|324.32|329.86|327.46|326.72|324.32|0
1633088990000|2021-10-01 11:49:50|328.15|325.75|327.73|325.33|328.15|325.75|327.59|325.19|0
1633089000000|2021-10-01 11:50:00|328.01|325.61|327.87|325.47|328.01|325.61|327.87|325.47|0
1633089010000|2021-10-01 11:50:10|328.01|325.61|327.87|325.47|328.29|325.89|327.87|325.47|0
1633089020000|2021-10-01 11:50:20|328.57|326.17|328.29|325.89|328.57|326.17|328.29|325.89|0
1633089030000|2021-10-01 11:50:30|328.15|325.75|327.73|325.33|328.15|325.75|327.73|325.33|0
1633089040000|2021-10-01 11:50:40|327.59|325.19|327.73|325.33|327.73|325.33|327.59|325.19|0
1633089050000|2021-10-01 11:50:50|327.87|325.47|327.73|325.33|327.87|325.47|327.73|325.33|0
1633089060000|2021-10-01 11:51:00|327.87|325.47|327.87|325.47|327.87|325.47|327.73|325.33|0
1633089070000|2021-10-01 11:51:10|327.73|325.33|327.17|324.77|327.73|325.33|327.17|324.77|0
1633089080000|2021-10-01 11:51:20|327.03|324.63|326.89|324.49|327.03|324.63|326.75|324.35|0
1633089090000|2021-10-01 11:51:30|326.75|324.35|326.33|323.93|326.75|324.35|326.33|323.93|0
1633089100000|2021-10-01 11:51:40|326.19|323.79|326.33|323.93|326.33|323.93|326.19|323.79|0
1633089110000|2021-10-01 11:51:50|326.47|324.07|326.33|323.93|326.47|324.07|326.19|323.79|0
1633089120000|2021-10-01 11:52:00|326.19|323.79|326.19|323.79|326.19|323.79|326.05|323.65|0
1633089130000|2021-10-01 11:52:10|326.11|323.71|326.19|323.79|326.19|323.79|326.05|323.65|0
1633089140000|2021-10-01 11:52:20|326.05|323.65|325.91|323.51|326.05|323.65|325.91|323.51|0
1633089150000|2021-10-01 11:52:30|325.77|323.37|325.63|323.23|325.77|323.37|325.63|323.23|0
1633089160000|2021-10-01 11:52:40|325.49|323.09|325.35|322.95|325.49|323.09|325.35|322.95|0
1633089170000|2021-10-01 11:52:50|325.49|323.09|324.79|322.39|325.49|323.09|324.79|322.39|0
1633089180000|2021-10-01 11:53:00|325.07|322.67|325.49|323.09|325.49|323.09|325.07|322.67|0
1633089190000|2021-10-01 11:53:10|324.2|321.8|324.34|321.94|324.34|321.94|324.2|321.8|0
1633089200000|2021-10-01 11:53:20|324.48|322.08|324.48|322.08|324.48|322.08|324.34|321.94|0
1633089210000|2021-10-01 11:53:30|324.34|321.94|324.06|321.66|324.34|321.94|324.06|321.66|0
1633089220000|2021-10-01 11:53:40|324.2|321.8|324.34|321.94|324.34|321.94|324.2|321.8|0
1633089230000|2021-10-01 11:53:50|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1633089240000|2021-10-01 11:54:00|324.34|321.94|323.64|321.24|324.34|321.94|323.64|321.24|0
1633089250000|2021-10-01 11:54:10|323.5|321.1|323.64|321.24|323.78|321.38|323.5|321.1|0
1633089260000|2021-10-01 11:54:20|323.5|321.1|323.64|321.24|323.64|321.24|323.5|321.1|0
1633089270000|2021-10-01 11:54:30|323.78|321.38|323.22|320.82|323.78|321.38|323.22|320.82|0
1633089280000|2021-10-01 11:54:40|323.36|320.96|322.95|320.55|323.36|320.96|322.95|320.55|0
1633089290000|2021-10-01 11:54:50|323.08|320.68|322.95|320.55|323.08|320.68|322.95|320.55|0
1633089300000|2021-10-01 11:55:00|322.81|320.41|323.08|320.68|323.22|320.82|322.81|320.41|0
1633089310000|2021-10-01 11:55:10|323.22|320.82|323.64|321.24|323.64|321.24|323.22|320.82|0
1633089320000|2021-10-01 11:55:20|323.5|321.1|323.64|321.24|323.64|321.24|323.36|320.96|0
1633089330000|2021-10-01 11:55:30|323.78|321.38|323.78|321.38|323.78|321.38|323.78|321.38|0
1633089340000|2021-10-01 11:55:40|323.92|321.52|323.78|321.38|323.92|321.52|323.78|321.38|0
1633089350000|2021-10-01 11:55:50|323.64|321.24|323.22|320.82|323.64|321.24|323.22|320.82|0
1633089360000|2021-10-01 11:56:00|322.81|320.41|322.39|319.99|322.81|320.41|322.39|319.99|0
1633089370000|2021-10-01 11:56:10|322.46|320.06|322.39|319.99|322.46|320.06|322.25|319.85|0
1633089380000|2021-10-01 11:56:20|322.25|319.85|322.73|320.33|322.81|320.41|322.25|319.85|0
1633089390000|2021-10-01 11:56:30|323.08|320.68|322.67|320.27|323.08|320.68|322.67|320.27|0
1633089400000|2021-10-01 11:56:40|322.59|320.19|322.81|320.41|322.81|320.41|322.59|320.19|0
1633089410000|2021-10-01 11:56:50|323.08|320.68|323.01|320.61|323.08|320.68|323.01|320.61|0
1633089420000|2021-10-01 11:57:00|323.08|320.68|323.5|321.1|323.5|321.1|323.08|320.68|0
1633089430000|2021-10-01 11:57:10|323.43|321.03|322.73|320.33|323.5|321.1|322.73|320.33|0
1633089440000|2021-10-01 11:57:20|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1633089450000|2021-10-01 11:57:30|323.08|320.68|323.08|320.68|323.22|320.82|323.08|320.68|0
1633089460000|2021-10-01 11:57:40|323.15|320.75|322.94|320.54|323.15|320.75|322.94|320.54|0
1633089470000|2021-10-01 11:57:50|322.81|320.41|323.08|320.68|323.08|320.68|322.81|320.41|0
1633089480000|2021-10-01 11:58:00|322.81|320.41|323.22|320.82|323.22|320.82|322.81|320.41|0
1633089490000|2021-10-01 11:58:10|323.36|320.96|323.22|320.82|323.36|320.96|323.22|320.82|0
1633089500000|2021-10-01 11:58:20|323.36|320.96|323.22|320.82|323.5|321.1|323.22|320.82|0
1633089510000|2021-10-01 11:58:30|323.36|320.96|323.43|321.03|323.5|321.1|323.36|320.96|0
1633089520000|2021-10-01 11:58:40|323.5|321.1|323.22|320.82|323.64|321.24|323.22|320.82|0
1633089530000|2021-10-01 11:58:50|322.94|320.54|323.08|320.68|323.08|320.68|322.94|320.54|0
1633089540000|2021-10-01 11:59:00|323.36|320.96|323.5|321.1|323.64|321.24|323.36|320.96|0
1633089550000|2021-10-01 11:59:10|323.22|320.82|323.36|320.96|323.36|320.96|323.22|320.82|0
1633089560000|2021-10-01 11:59:20|323.22|320.82|323.36|320.96|323.5|321.1|323.22|320.82|0
1633089570000|2021-10-01 11:59:30|323.5|321.1|323.64|321.24|323.64|321.24|323.5|321.1|0
1633089580000|2021-10-01 11:59:40|323.78|321.38|324.06|321.66|324.06|321.66|323.78|321.38|0
1633089590000|2021-10-01 11:59:50|323.78|321.38|323.78|321.38|323.78|321.38|323.64|321.24|0
1633089600000|2021-10-01 12:00:00|323.92|321.52|324.2|321.8|324.48|322.08|323.92|321.52|0
1633089610000|2021-10-01 12:00:10|324.06|321.66|324.34|321.94|324.34|321.94|324.06|321.66|0
1633089620000|2021-10-01 12:00:20|324.48|322.08|324.48|322.08|324.48|322.08|324.34|321.94|0
1633089630000|2021-10-01 12:00:30|324.62|322.22|324.48|322.08|324.62|322.22|324.48|322.08|0
1633089640000|2021-10-01 12:00:40|324.34|321.94|324.9|322.5|324.9|322.5|324.2|321.8|0
1633089650000|2021-10-01 12:00:50|324.76|322.36|325.04|322.64|325.04|322.64|324.76|322.36|0
1633089660000|2021-10-01 12:01:00|324.9|322.5|324.9|322.5|325.04|322.64|324.9|322.5|0
1633089670000|2021-10-01 12:01:10|325.04|322.64|324.48|322.08|325.04|322.64|324.48|322.08|0
1633089680000|2021-10-01 12:01:20|324.4|322|324.34|321.94|324.48|322.08|324.34|321.94|0
1633089690000|2021-10-01 12:01:30|324.48|322.08|324.34|321.94|324.48|322.08|324.2|321.8|0
1633089700000|2021-10-01 12:01:40|324.48|322.08|324.62|322.22|324.62|322.22|324.48|322.08|0
1633089710000|2021-10-01 12:01:50|324.68|322.28|324.9|322.5|324.9|322.5|324.62|322.22|0
1633089720000|2021-10-01 12:02:00|324.76|322.36|325.31|322.91|325.31|322.91|324.76|322.36|0
1633089730000|2021-10-01 12:02:10|325.45|323.05|325.04|322.64|325.45|323.05|325.04|322.64|0
1633089740000|2021-10-01 12:02:20|325.45|323.05|325.45|323.05|325.45|323.05|325.31|322.91|0
1633089750000|2021-10-01 12:02:30|325.17|322.77|325.04|322.64|325.17|322.77|325.04|322.64|0
1633089760000|2021-10-01 12:02:40|324.9|322.5|325.31|322.91|325.31|322.91|324.9|322.5|0
1633089770000|2021-10-01 12:02:50|325.17|322.77|325.17|322.77|325.31|322.91|325.17|322.77|0
1633089780000|2021-10-01 12:03:00|325.31|322.91|325.17|322.77|325.31|322.91|325.17|322.77|0
1633089790000|2021-10-01 12:03:10|325.31|322.91|325.17|322.77|325.31|322.91|325.17|322.77|0
1633089800000|2021-10-01 12:03:20|325.45|323.05|325.31|322.91|325.45|323.05|325.31|322.91|0
1633089810000|2021-10-01 12:03:30|325.17|322.77|325.17|322.77|325.17|322.77|325.17|322.77|0
1633089820000|2021-10-01 12:03:40|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1633089830000|2021-10-01 12:03:50|325.45|323.05|325.31|322.91|325.45|323.05|325.31|322.91|0
1633089840000|2021-10-01 12:04:00|325.17|322.77|325.17|322.77|325.31|322.91|325.03|322.63|0
1633089850000|2021-10-01 12:04:10|325.03|322.63|324.75|322.35|325.03|322.63|324.75|322.35|0
1633089860000|2021-10-01 12:04:20|325.03|322.63|324.75|322.35|325.03|322.63|324.75|322.35|0
1633089870000|2021-10-01 12:04:30|324.89|322.49|325.03|322.63|325.03|322.63|324.89|322.49|0
1633089880000|2021-10-01 12:04:40|325.17|322.77|325.03|322.63|325.17|322.77|325.03|322.63|0
1633089890000|2021-10-01 12:04:50|324.89|322.49|324.75|322.35|324.89|322.49|324.75|322.35|0
1633089900000|2021-10-01 12:05:00|324.89|322.49|324.61|322.21|324.89|322.49|324.61|322.21|0
1633089910000|2021-10-01 12:05:10|324.34|321.94|324.61|322.21|324.75|322.35|324.34|321.94|0
1633089920000|2021-10-01 12:05:20|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1633089930000|2021-10-01 12:05:30|324.61|322.21|324.75|322.35|324.75|322.35|324.61|322.21|0
1633089940000|2021-10-01 12:05:40|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1633089950000|2021-10-01 12:05:50|324.47|322.07|324.2|321.8|324.47|322.07|324.2|321.8|0
1633089960000|2021-10-01 12:06:00|324.06|321.66|324.34|321.94|324.34|321.94|324.06|321.66|0
1633089970000|2021-10-01 12:06:10|324.2|321.8|324.47|322.07|324.47|322.07|324.2|321.8|0
1633089980000|2021-10-01 12:06:20|324.34|321.94|324.61|322.21|324.61|322.21|324.34|321.94|0
1633089990000|2021-10-01 12:06:30|324.47|322.07|324.47|322.07|324.47|322.07|324.47|322.07|0
1633090000000|2021-10-01 12:06:40|324.61|322.21|325.03|322.63|325.03|322.63|324.61|322.21|0
1633090010000|2021-10-01 12:06:50|325.17|322.77|325.17|322.77|325.17|322.77|325.03|322.63|0
1633090020000|2021-10-01 12:07:00|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1633090030000|2021-10-01 12:07:10|325.38|322.98|325.38|322.98|325.38|322.98|325.38|322.98|0
1633090040000|2021-10-01 12:07:20|325.31|322.91|325.45|323.05|325.45|323.05|325.31|322.91|0
1633090050000|2021-10-01 12:07:30|325.59|323.19|325.17|322.77|325.59|323.19|325.03|322.63|0
1633090060000|2021-10-01 12:07:40|325.31|322.91|325.17|322.77|325.31|322.91|325.03|322.63|0
1633090070000|2021-10-01 12:07:50|325.1|322.7|324.89|322.49|325.1|322.7|324.89|322.49|0
1633090080000|2021-10-01 12:08:00|325.03|322.63|324.89|322.49|325.03|322.63|324.89|322.49|0
1633090090000|2021-10-01 12:08:10|325.03|322.63|324.75|322.35|325.03|322.63|324.75|322.35|0
1633090100000|2021-10-01 12:08:20|324.89|322.49|324.61|322.21|324.89|322.49|324.61|322.21|0
1633090110000|2021-10-01 12:08:30|325.03|322.63|324.89|322.49|325.03|322.63|324.89|322.49|0
1633090130000|2021-10-01 12:08:50|325.03|322.63|325.03|322.63|325.03|322.63|325.03|322.63|0
1633090140000|2021-10-01 12:09:00|324.89|322.49|325.03|322.63|325.03|322.63|324.89|322.49|0
1633090150000|2021-10-01 12:09:10|324.89|322.49|324.89|322.49|324.89|322.49|324.89|322.49|0
1633090160000|2021-10-01 12:09:20|325.03|322.63|325.17|322.77|325.17|322.77|325.03|322.63|0
1633090180000|2021-10-01 12:09:40|325.03|322.63|324.89|322.49|325.03|322.63|324.89|322.49|0
1633090190000|2021-10-01 12:09:50|325.03|322.63|325.03|322.63|325.03|322.63|325.03|322.63|0
1633090210000|2021-10-01 12:10:10|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1633090220000|2021-10-01 12:10:20|324.61|322.21|324.47|322.07|324.61|322.21|324.47|322.07|0
1633090230000|2021-10-01 12:10:30|324.61|322.21|324.05|321.65|324.61|322.21|324.05|321.65|0
1633090240000|2021-10-01 12:10:40|323.78|321.38|324.05|321.65|324.19|321.79|323.78|321.38|0
1633090250000|2021-10-01 12:10:50|323.91|321.51|323.91|321.51|324.05|321.65|323.78|321.38|0
1633090260000|2021-10-01 12:11:00|324.05|321.65|324.19|321.79|324.33|321.93|324.05|321.65|0
1633090270000|2021-10-01 12:11:10|324.33|321.93|323.91|321.51|324.33|321.93|323.91|321.51|0
1633090280000|2021-10-01 12:11:20|323.78|321.38|323.78|321.38|323.78|321.38|323.78|321.38|0
1633090290000|2021-10-01 12:11:30|323.91|321.51|324.05|321.65|324.05|321.65|323.91|321.51|0
1633090300000|2021-10-01 12:11:40|324.19|321.79|324.33|321.93|324.33|321.93|324.19|321.79|0
1633090310000|2021-10-01 12:11:50|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1633090320000|2021-10-01 12:12:00|324.05|321.65|324.05|321.65|324.19|321.79|324.05|321.65|0
1633090330000|2021-10-01 12:12:10|323.91|321.51|323.91|321.51|323.98|321.58|323.91|321.51|0
1633090340000|2021-10-01 12:12:20|323.77|321.37|323.5|321.1|323.77|321.37|323.5|321.1|0
1633090350000|2021-10-01 12:12:30|323.64|321.24|323.5|321.1|323.64|321.24|323.5|321.1|0
1633090360000|2021-10-01 12:12:40|323.36|320.96|323.36|320.96|323.5|321.1|323.36|320.96|0
1633090370000|2021-10-01 12:12:50|323.5|321.1|323.5|321.1|323.64|321.24|323.5|321.1|0
1633090380000|2021-10-01 12:13:00|323.56|321.16|323.22|320.82|323.56|321.16|323.22|320.82|0
1633090390000|2021-10-01 12:13:10|323.36|320.96|323.63|321.23|323.63|321.23|323.36|320.96|0
1633090400000|2021-10-01 12:13:20|323.36|320.96|323.77|321.37|323.77|321.37|323.36|320.96|0
1633090410000|2021-10-01 12:13:30|323.91|321.51|324.05|321.65|324.05|321.65|323.91|321.51|0
1633090420000|2021-10-01 12:13:40|324.19|321.79|324.33|321.93|324.33|321.93|324.19|321.79|0
1633090430000|2021-10-01 12:13:50|324.4|322|324.4|322|324.4|322|324.4|322|0
1633090440000|2021-10-01 12:14:00|324.47|322.07|324.47|322.07|324.47|322.07|324.33|321.93|0
1633090450000|2021-10-01 12:14:10|324.54|322.14|324.61|322.21|324.61|322.21|324.47|322.07|0
1633090460000|2021-10-01 12:14:20|324.47|322.07|324.75|322.35|324.75|322.35|324.47|322.07|0
1633090470000|2021-10-01 12:14:30|324.89|322.49|324.47|322.07|324.89|322.49|324.47|322.07|0
1633090480000|2021-10-01 12:14:40|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1633090490000|2021-10-01 12:14:50|324.47|322.07|324.61|322.21|324.61|322.21|324.47|322.07|0
1633090500000|2021-10-01 12:15:00|324.54|322.14|324.47|322.07|324.75|322.35|324.47|322.07|0
1633090510000|2021-10-01 12:15:10|324.61|322.21|324.61|322.21|324.61|322.21|324.47|322.07|0
1633090520000|2021-10-01 12:15:20|324.47|322.07|324.61|322.21|324.61|322.21|324.47|322.07|0
1633090530000|2021-10-01 12:15:30|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1633090540000|2021-10-01 12:15:40|324.89|322.49|325.03|322.63|325.03|322.63|324.89|322.49|0
1633090550000|2021-10-01 12:15:50|325.45|323.05|325.59|323.19|325.59|323.19|325.45|323.05|0
1633090560000|2021-10-01 12:16:00|325.45|323.05|325.59|323.19|325.73|323.33|325.45|323.05|0
1633090570000|2021-10-01 12:16:10|325.45|323.05|325.73|323.33|325.73|323.33|325.45|323.05|0
1633090580000|2021-10-01 12:16:20|326.01|323.61|326.01|323.61|326.15|323.75|326.01|323.61|0
1633090590000|2021-10-01 12:16:30|326.15|323.75|326.29|323.89|326.29|323.89|326.01|323.61|0
1633090600000|2021-10-01 12:16:40|326.43|324.03|326.43|324.03|326.43|324.03|326.29|323.89|0
1633090610000|2021-10-01 12:16:50|326.29|323.89|326.43|324.03|326.43|324.03|326.29|323.89|0
1633090620000|2021-10-01 12:17:00|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1633090630000|2021-10-01 12:17:10|326.57|324.17|326.71|324.31|326.85|324.45|326.57|324.17|0
1633090640000|2021-10-01 12:17:20|326.57|324.17|326.99|324.59|326.99|324.59|326.57|324.17|0
1633090650000|2021-10-01 12:17:30|327.13|324.73|327.13|324.73|327.27|324.87|327.13|324.73|0
1633090660000|2021-10-01 12:17:40|327.27|324.87|327.41|325.01|327.41|325.01|327.27|324.87|0
1633090670000|2021-10-01 12:17:50|327.13|324.73|327.41|325.01|327.41|325.01|327.13|324.73|0
1633090680000|2021-10-01 12:18:00|327.55|325.15|327.55|325.15|327.69|325.29|327.55|325.15|0
1633090690000|2021-10-01 12:18:10|327.41|325.01|327.55|325.15|327.55|325.15|327.41|325.01|0
1633090700000|2021-10-01 12:18:20|327.27|324.87|327.27|324.87|327.41|325.01|327.27|324.87|0
1633090720000|2021-10-01 12:18:40|327.41|325.01|327.55|325.15|327.55|325.15|327.41|325.01|0
1633090730000|2021-10-01 12:18:50|327.41|325.01|327.69|325.29|327.69|325.29|327.41|325.01|0
1633090740000|2021-10-01 12:19:00|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1633090750000|2021-10-01 12:19:10|327.41|325.01|327.41|325.01|327.55|325.15|327.41|325.01|0
1633090760000|2021-10-01 12:19:20|327.34|324.94|327.55|325.15|327.55|325.15|327.34|324.94|0
1633090770000|2021-10-01 12:19:30|327.41|325.01|327.55|325.15|327.55|325.15|327.41|325.01|0
1633090780000|2021-10-01 12:19:40|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1633090790000|2021-10-01 12:19:50|327.55|325.15|327.69|325.29|327.83|325.43|327.55|325.15|0
1633090800000|2021-10-01 12:20:00|327.97|325.57|328.11|325.71|328.25|325.85|327.97|325.57|0
1633090810000|2021-10-01 12:20:10|328.39|325.99|328.53|326.13|328.53|326.13|328.39|325.99|0
1633090820000|2021-10-01 12:20:20|328.67|326.27|328.39|325.99|328.67|326.27|328.39|325.99|0
1633090830000|2021-10-01 12:20:30|327.97|325.57|327.97|325.57|328.25|325.85|327.97|325.57|0
1633090840000|2021-10-01 12:20:40|328.11|325.71|327.97|325.57|328.11|325.71|327.97|325.57|0
1633090850000|2021-10-01 12:20:50|327.83|325.43|327.69|325.29|327.83|325.43|327.69|325.29|0
1633090860000|2021-10-01 12:21:00|327.83|325.43|327.83|325.43|327.83|325.43|327.69|325.29|0
1633090870000|2021-10-01 12:21:10|327.69|325.29|327.69|325.29|327.69|325.29|327.55|325.15|0
1633090880000|2021-10-01 12:21:20|327.55|325.15|327.41|325.01|327.55|325.15|327.41|325.01|0
1633090890000|2021-10-01 12:21:30|327.27|324.87|327.13|324.73|327.27|324.87|327.13|324.73|0
1633090900000|2021-10-01 12:21:40|327.69|325.29|327.83|325.43|327.83|325.43|327.55|325.15|0
1633090910000|2021-10-01 12:21:50|327.97|325.57|327.83|325.43|327.97|325.57|327.83|325.43|0
1633090920000|2021-10-01 12:22:00|327.97|325.57|327.41|325.01|327.97|325.57|327.41|325.01|0
1633090930000|2021-10-01 12:22:10|327.27|324.87|326.85|324.45|327.27|324.87|326.85|324.45|0
1633090940000|2021-10-01 12:22:20|326.99|324.59|327.13|324.73|327.13|324.73|326.99|324.59|0
1633090950000|2021-10-01 12:22:30|327.27|324.87|327.41|325.01|327.41|325.01|327.27|324.87|0
1633090960000|2021-10-01 12:22:40|327.55|325.15|327.13|324.73|327.55|325.15|327.13|324.73|0
1633090970000|2021-10-01 12:22:50|326.85|324.45|326.57|324.17|326.85|324.45|326.57|324.17|0
1633090980000|2021-10-01 12:23:00|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1633090990000|2021-10-01 12:23:10|326.85|324.45|327.13|324.73|327.13|324.73|326.85|324.45|0
1633091000000|2021-10-01 12:23:20|326.85|324.45|326.99|324.59|326.99|324.59|326.85|324.45|0
1633091010000|2021-10-01 12:23:30|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1633091020000|2021-10-01 12:23:40|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1633091030000|2021-10-01 12:23:50|326.85|324.45|326.85|324.45|326.99|324.59|326.85|324.45|0
1633091040000|2021-10-01 12:24:00|326.99|324.59|326.85|324.45|326.99|324.59|326.71|324.31|0
1633091050000|2021-10-01 12:24:10|326.99|324.59|326.99|324.59|327.13|324.73|326.99|324.59|0
1633091060000|2021-10-01 12:24:20|326.85|324.45|326.57|324.17|326.85|324.45|326.57|324.17|0
1633091070000|2021-10-01 12:24:30|326.71|324.31|326.57|324.17|326.71|324.31|326.57|324.17|0
1633091080000|2021-10-01 12:24:40|326.43|324.03|326.57|324.17|326.57|324.17|326.43|324.03|0
1633091090000|2021-10-01 12:24:50|326.71|324.31|326.57|324.17|326.71|324.31|326.57|324.17|0
1633091100000|2021-10-01 12:25:00|326.43|324.03|326.57|324.17|326.71|324.31|326.43|324.03|0
1633091110000|2021-10-01 12:25:10|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1633091120000|2021-10-01 12:25:20|326.57|324.17|326.71|324.31|326.71|324.31|326.57|324.17|0
1633091130000|2021-10-01 12:25:30|326.57|324.17|326.42|324.02|326.57|324.17|326.42|324.02|0
1633091140000|2021-10-01 12:25:40|326.57|324.17|326.99|324.59|327.13|324.73|326.57|324.17|0
1633091150000|2021-10-01 12:25:50|327.13|324.73|327.27|324.87|327.27|324.87|327.13|324.73|0
1633091160000|2021-10-01 12:26:00|327.19|324.79|327.19|324.79|327.19|324.79|326.99|324.59|0
1633091170000|2021-10-01 12:26:10|327.13|324.73|327.13|324.73|327.13|324.73|326.99|324.59|0
1633091180000|2021-10-01 12:26:20|327.27|324.87|327.41|325.01|327.41|325.01|327.13|324.73|0
1633091190000|2021-10-01 12:26:30|327.55|325.15|327.55|325.15|327.69|325.29|327.55|325.15|0
1633091200000|2021-10-01 12:26:40|327.69|325.29|327.69|325.29|327.69|325.29|327.55|325.15|0
1633091210000|2021-10-01 12:26:50|327.83|325.43|327.97|325.57|327.97|325.57|327.83|325.43|0
1633091220000|2021-10-01 12:27:00|328.11|325.71|327.97|325.57|328.11|325.71|327.97|325.57|0
1633091230000|2021-10-01 12:27:10|328.11|325.71|327.97|325.57|328.11|325.71|327.97|325.57|0
1633091240000|2021-10-01 12:27:20|328.11|325.71|328.17|325.77|328.25|325.85|328.11|325.71|0
1633091250000|2021-10-01 12:27:30|328.11|325.71|327.97|325.57|328.11|325.71|327.97|325.57|0
1633091260000|2021-10-01 12:27:40|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1633091270000|2021-10-01 12:27:50|327.97|325.57|328.17|325.77|328.17|325.77|327.97|325.57|0
1633091280000|2021-10-01 12:28:00|328.25|325.85|328.25|325.85|328.25|325.85|328.25|325.85|0
1633091290000|2021-10-01 12:28:10|328.39|325.99|328.25|325.85|328.39|325.99|328.25|325.85|0
1633091300000|2021-10-01 12:28:20|328.11|325.71|327.97|325.57|328.11|325.71|327.97|325.57|0
1633091310000|2021-10-01 12:28:30|327.89|325.49|327.69|325.29|327.89|325.49|327.69|325.29|0
1633091320000|2021-10-01 12:28:40|327.75|325.35|327.69|325.29|327.75|325.35|327.69|325.29|0
1633091330000|2021-10-01 12:28:50|327.75|325.35|327.55|325.15|327.75|325.35|327.55|325.15|0
1633091340000|2021-10-01 12:29:00|327.4|325|327.4|325|327.4|325|327.4|325|0
1633091350000|2021-10-01 12:29:10|327.47|325.07|328.11|325.71|328.11|325.71|327.47|325.07|0
1633091360000|2021-10-01 12:29:20|327.97|325.57|328.46|326.06|328.46|326.06|327.97|325.57|0
1633091370000|2021-10-01 12:29:30|328.39|325.99|328.74|326.34|328.74|326.34|328.39|325.99|0
1633091380000|2021-10-01 12:29:40|328.6|326.2|328.6|326.2|328.67|326.27|328.53|326.13|0
1633091390000|2021-10-01 12:29:50|328.67|326.27|328.53|326.13|328.67|326.27|328.53|326.13|0
1633091400000|2021-10-01 12:30:00|328.67|326.27|329.09|326.69|329.09|326.69|328.67|326.27|0
1633091410000|2021-10-01 12:30:10|328.6|326.2|328.67|326.27|328.81|326.41|328.6|326.2|0
1633091420000|2021-10-01 12:30:20|328.81|326.41|328.6|326.2|328.81|326.41|328.53|326.13|0
1633091430000|2021-10-01 12:30:30|328.53|326.13|327.83|325.43|328.53|326.13|327.83|325.43|0
1633091440000|2021-10-01 12:30:40|327.97|325.57|327.83|325.43|328.53|326.13|327.83|325.43|0
1633091450000|2021-10-01 12:30:50|327.97|325.57|327.83|325.43|328.03|325.63|327.83|325.43|0
1633091460000|2021-10-01 12:31:00|327.54|325.14|327.68|325.28|327.68|325.28|327.54|325.14|0
1633091470000|2021-10-01 12:31:10|327.83|325.43|327.68|325.28|327.83|325.43|327.68|325.28|0
1633091480000|2021-10-01 12:31:20|327.83|325.43|327.54|325.14|327.83|325.43|327.54|325.14|0
1633091490000|2021-10-01 12:31:30|327.68|325.28|327.4|325|327.82|325.42|327.4|325|0
1633091500000|2021-10-01 12:31:40|327.26|324.86|327.12|324.72|327.26|324.86|327.12|324.72|0
1633091510000|2021-10-01 12:31:50|326.98|324.58|327.12|324.72|327.12|324.72|326.42|324.02|0
1633091520000|2021-10-01 12:32:00|326.7|324.3|326.56|324.16|326.98|324.58|326.56|324.16|0
1633091530000|2021-10-01 12:32:10|326.28|323.88|326.28|323.88|326.42|324.02|326.28|323.88|0
1633091540000|2021-10-01 12:32:20|326.14|323.74|325.86|323.46|326.14|323.74|325.86|323.46|0
1633091550000|2021-10-01 12:32:30|326|323.6|325.58|323.18|326.14|323.74|325.58|323.18|0
1633091560000|2021-10-01 12:32:40|325.86|323.46|325.72|323.32|325.86|323.46|325.72|323.32|0
1633091570000|2021-10-01 12:32:50|325.65|323.25|326|323.6|326|323.6|325.65|323.25|0
1633091580000|2021-10-01 12:33:00|325.86|323.46|326.14|323.74|326.14|323.74|325.86|323.46|0
1633091590000|2021-10-01 12:33:10|326|323.6|325.72|323.32|326|323.6|325.72|323.32|0
1633091600000|2021-10-01 12:33:20|325.44|323.04|325.72|323.32|325.72|323.32|325.44|323.04|0
1633091610000|2021-10-01 12:33:30|325.86|323.46|325.72|323.32|325.86|323.46|325.58|323.18|0
1633091620000|2021-10-01 12:33:40|325.58|323.18|325.44|323.04|325.58|323.18|325.44|323.04|0
1633091630000|2021-10-01 12:33:50|325.3|322.9|325.44|323.04|325.44|323.04|325.16|322.76|0
1633091640000|2021-10-01 12:34:00|325.58|323.18|325.37|322.97|325.72|323.32|325.37|322.97|0
1633091650000|2021-10-01 12:34:10|325.16|322.76|325.3|322.9|325.3|322.9|325.16|322.76|0
1633091660000|2021-10-01 12:34:20|325.44|323.04|325.44|323.04|325.72|323.32|325.3|322.9|0
1633091670000|2021-10-01 12:34:30|325.58|323.18|325.44|323.04|325.72|323.32|325.44|323.04|0
1633091680000|2021-10-01 12:34:40|325.16|322.76|324.6|322.2|325.16|322.76|324.6|322.2|0
1633091690000|2021-10-01 12:34:50|324.74|322.34|324.46|322.06|324.74|322.34|324.46|322.06|0
1633091700000|2021-10-01 12:35:00|324.6|322.2|324.18|321.78|324.6|322.2|324.18|321.78|0
1633091710000|2021-10-01 12:35:10|324.32|321.92|324.18|321.78|324.32|321.92|324.18|321.78|0
1633091720000|2021-10-01 12:35:20|323.9|321.5|323.63|321.23|323.9|321.5|323.63|321.23|0
1633091730000|2021-10-01 12:35:30|323.77|321.37|323.63|321.23|323.77|321.37|323.63|321.23|0
1633091740000|2021-10-01 12:35:40|323.55|321.15|323.49|321.09|323.63|321.23|323.49|321.09|0
1633091750000|2021-10-01 12:35:50|323.63|321.23|323.77|321.37|323.77|321.37|323.49|321.09|0
1633091760000|2021-10-01 12:36:00|324.18|321.78|323.9|321.5|324.18|321.78|323.77|321.37|0
1633091770000|2021-10-01 12:36:10|323.77|321.37|323.77|321.37|323.77|321.37|323.63|321.23|0
1633091780000|2021-10-01 12:36:20|323.9|321.5|323.49|321.09|323.9|321.5|323.49|321.09|0
1633091790000|2021-10-01 12:36:30|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1633091800000|2021-10-01 12:36:40|323.49|321.09|323.49|321.09|323.49|321.09|323.49|321.09|0
1633091810000|2021-10-01 12:36:50|323.63|321.23|323.76|321.36|323.76|321.36|323.49|321.09|0
1633091820000|2021-10-01 12:37:00|323.63|321.23|323.63|321.23|323.63|321.23|323.49|321.09|0
1633091830000|2021-10-01 12:37:10|323.49|321.09|323.35|320.95|323.49|321.09|323.35|320.95|0
1633091840000|2021-10-01 12:37:20|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1633091850000|2021-10-01 12:37:30|323.07|320.67|323.07|320.67|323.07|320.67|322.79|320.39|0
1633091860000|2021-10-01 12:37:40|323.35|320.95|323.07|320.67|323.35|320.95|323.07|320.67|0
1633091870000|2021-10-01 12:37:50|322.93|320.53|322.79|320.39|323.07|320.67|322.79|320.39|0
1633091880000|2021-10-01 12:38:00|322.51|320.11|322.65|320.25|322.93|320.53|322.51|320.11|0
1633091890000|2021-10-01 12:38:10|322.51|320.11|322.93|320.53|322.93|320.53|322.51|320.11|0
1633091900000|2021-10-01 12:38:20|322.79|320.39|322.65|320.25|322.79|320.39|322.51|320.11|0
1633091910000|2021-10-01 12:38:30|322.79|320.39|323.07|320.67|323.07|320.67|322.79|320.39|0
1633091920000|2021-10-01 12:38:40|322.93|320.53|322.51|320.11|322.93|320.53|322.51|320.11|0
1633091930000|2021-10-01 12:38:50|322.65|320.25|322.65|320.25|322.65|320.25|322.65|320.25|0
1633091940000|2021-10-01 12:39:00|322.79|320.39|322.86|320.46|322.93|320.53|322.79|320.39|0
1633091950000|2021-10-01 12:39:10|322.93|320.53|322.51|320.11|322.93|320.53|322.51|320.11|0
1633091960000|2021-10-01 12:39:20|321.95|319.55|321.68|319.28|321.95|319.55|321.54|319.14|0
1633091970000|2021-10-01 12:39:30|321.81|319.41|321.81|319.41|321.81|319.41|321.68|319.28|0
1633091980000|2021-10-01 12:39:40|321.4|319|321.81|319.41|321.81|319.41|321.4|319|0
1633091990000|2021-10-01 12:39:50|321.74|319.34|321.68|319.28|321.74|319.34|321.68|319.28|0
1633092000000|2021-10-01 12:40:00|321.81|319.41|321.68|319.28|321.81|319.41|321.46|319.06|0
1633092010000|2021-10-01 12:40:10|321.81|319.41|321.4|319|321.81|319.41|321.4|319|0
1633092020000|2021-10-01 12:40:20|321.54|319.14|321.6|319.2|321.68|319.28|321.54|319.14|0
1633092030000|2021-10-01 12:40:30|321.54|319.14|321.68|319.28|321.68|319.28|321.4|319|0
1633092040000|2021-10-01 12:40:40|321.54|319.14|321.4|319|321.54|319.14|321.4|319|0
1633092050000|2021-10-01 12:40:50|321.26|318.86|321.4|319|321.4|319|321.26|318.86|0
1633092060000|2021-10-01 12:41:00|321.54|319.14|321.26|318.86|321.54|319.14|321.26|318.86|0
1633092070000|2021-10-01 12:41:10|321.4|319|321.4|319|321.4|319|321.4|319|0
1633092080000|2021-10-01 12:41:20|321.26|318.86|321.54|319.14|321.54|319.14|321.26|318.86|0
1633092090000|2021-10-01 12:41:30|321.4|319|321.54|319.14|321.54|319.14|321.4|319|0
1633092100000|2021-10-01 12:41:40|321.67|319.27|321.74|319.34|321.74|319.34|321.54|319.14|0
1633092110000|2021-10-01 12:41:50|321.81|319.41|321.95|319.55|321.95|319.55|321.81|319.41|0
1633092120000|2021-10-01 12:42:00|322.09|319.69|322.3|319.9|322.3|319.9|322.09|319.69|0
1633092130000|2021-10-01 12:42:10|322.09|319.69|322.23|319.83|322.23|319.83|322.09|319.69|0
1633092140000|2021-10-01 12:42:20|322.37|319.97|322.37|319.97|322.51|320.11|322.37|319.97|0
1633092150000|2021-10-01 12:42:30|322.51|320.11|323.2|320.8|323.2|320.8|322.51|320.11|0
1633092160000|2021-10-01 12:42:40|323.34|320.94|324.04|321.64|324.04|321.64|323.34|320.94|0
1633092170000|2021-10-01 12:42:50|323.9|321.5|323.48|321.08|323.9|321.5|323.48|321.08|0
1633092180000|2021-10-01 12:43:00|323.62|321.22|323.2|320.8|323.62|321.22|323.2|320.8|0
1633092190000|2021-10-01 12:43:10|323.07|320.67|323.48|321.08|323.48|321.08|323.07|320.67|0
1633092200000|2021-10-01 12:43:20|323.62|321.22|323.2|320.8|323.62|321.22|323.2|320.8|0
1633092210000|2021-10-01 12:43:30|323.34|320.94|322.93|320.53|323.34|320.94|322.93|320.53|0
1633092220000|2021-10-01 12:43:40|322.79|320.39|322.79|320.39|322.79|320.39|322.79|320.39|0
1633092230000|2021-10-01 12:43:50|322.51|320.11|322.37|319.97|322.51|320.11|322.37|319.97|0
1633092240000|2021-10-01 12:44:00|322.23|319.83|322.3|319.9|322.37|319.97|322.23|319.83|0
1633092250000|2021-10-01 12:44:10|322.09|319.69|322.23|319.83|322.23|319.83|322.09|319.69|0
1633092260000|2021-10-01 12:44:20|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1633092270000|2021-10-01 12:44:30|321.81|319.41|321.95|319.55|322.09|319.69|321.81|319.41|0
1633092280000|2021-10-01 12:44:40|321.67|319.27|321.26|318.86|321.81|319.41|321.26|318.86|0
1633092290000|2021-10-01 12:44:50|321.4|319|321.67|319.27|321.67|319.27|321.4|319|0
1633092300000|2021-10-01 12:45:00|321.81|319.41|321.81|319.41|321.81|319.41|321.74|319.34|0
1633092310000|2021-10-01 12:45:10|321.53|319.13|320.98|318.58|321.53|319.13|320.84|318.44|0
1633092320000|2021-10-01 12:45:20|320.7|318.3|321.12|318.72|321.12|318.72|320.7|318.3|0
1633092330000|2021-10-01 12:45:30|320.98|318.58|320.98|318.58|321.12|318.72|320.98|318.58|0
1633092340000|2021-10-01 12:45:40|321.26|318.86|321.4|319|321.4|319|321.26|318.86|0
1633092350000|2021-10-01 12:45:50|321.53|319.13|321.81|319.41|321.81|319.41|321.46|319.06|0
1633092360000|2021-10-01 12:46:00|322.09|319.69|321.95|319.55|322.09|319.69|321.95|319.55|0
1633092370000|2021-10-01 12:46:10|321.81|319.41|322.09|319.69|322.09|319.69|321.81|319.41|0
1633092380000|2021-10-01 12:46:20|322.37|319.97|321.95|319.55|322.37|319.97|321.95|319.55|0
1633092390000|2021-10-01 12:46:30|322.09|319.69|322.09|319.69|322.09|319.69|321.95|319.55|0
1633092400000|2021-10-01 12:46:40|322.23|319.83|321.39|318.99|322.23|319.83|321.39|318.99|0
1633092410000|2021-10-01 12:46:50|321.53|319.13|321.53|319.13|321.67|319.27|321.53|319.13|0
1633092420000|2021-10-01 12:47:00|321.39|318.99|321.12|318.72|321.39|318.99|321.12|318.72|0
1633092430000|2021-10-01 12:47:10|320.98|318.58|321.12|318.72|321.12|318.72|320.84|318.44|0
1633092440000|2021-10-01 12:47:20|321.26|318.86|321.53|319.13|321.53|319.13|321.26|318.86|0
1633092450000|2021-10-01 12:47:30|321.67|319.27|321.67|319.27|321.81|319.41|321.67|319.27|0
1633092460000|2021-10-01 12:47:40|321.53|319.13|321.53|319.13|321.53|319.13|321.39|318.99|0
1633092470000|2021-10-01 12:47:50|321.26|318.86|321.39|318.99|321.39|318.99|321.26|318.86|0
1633092480000|2021-10-01 12:48:00|321.26|318.86|321.12|318.72|321.39|318.99|321.12|318.72|0
1633092490000|2021-10-01 12:48:10|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1633092500000|2021-10-01 12:48:20|321.12|318.72|321.26|318.86|321.39|318.99|321.12|318.72|0
1633092510000|2021-10-01 12:48:30|321.39|318.99|320.98|318.58|321.39|318.99|320.98|318.58|0
1633092520000|2021-10-01 12:48:40|321.12|318.72|321.12|318.72|321.12|318.72|321.12|318.72|0
1633092530000|2021-10-01 12:48:50|320.98|318.58|321.12|318.72|321.12|318.72|320.98|318.58|0
1633092540000|2021-10-01 12:49:00|321.26|318.86|321.12|318.72|321.26|318.86|321.12|318.72|0
1633092550000|2021-10-01 12:49:10|321.25|318.85|321.39|318.99|321.53|319.13|321.25|318.85|0
1633092560000|2021-10-01 12:49:20|321.53|319.13|321.25|318.85|321.53|319.13|321.25|318.85|0
1633092570000|2021-10-01 12:49:30|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1633092580000|2021-10-01 12:49:40|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1633092590000|2021-10-01 12:49:50|321.67|319.27|321.81|319.41|321.81|319.41|321.67|319.27|0
1633092600000|2021-10-01 12:50:00|321.53|319.13|321.67|319.27|321.67|319.27|321.53|319.13|0
1633092610000|2021-10-01 12:50:10|321.95|319.55|321.67|319.27|321.95|319.55|321.67|319.27|0
1633092620000|2021-10-01 12:50:20|321.95|319.55|321.39|318.99|321.95|319.55|321.39|318.99|0
1633092630000|2021-10-01 12:50:30|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1633092640000|2021-10-01 12:50:40|321.39|318.99|321.81|319.41|321.81|319.41|321.39|318.99|0
1633092650000|2021-10-01 12:50:50|321.67|319.27|321.95|319.55|321.95|319.55|321.67|319.27|0
1633092660000|2021-10-01 12:51:00|322.09|319.69|321.95|319.55|322.09|319.69|321.81|319.41|0
1633092670000|2021-10-01 12:51:10|321.81|319.41|321.81|319.41|321.81|319.41|321.67|319.27|0
1633092680000|2021-10-01 12:51:20|321.95|319.55|321.81|319.41|321.95|319.55|321.81|319.41|0
1633092690000|2021-10-01 12:51:30|321.95|319.55|322.09|319.69|322.23|319.83|321.95|319.55|0
1633092700000|2021-10-01 12:51:40|322.23|319.83|322.37|319.97|322.37|319.97|322.09|319.69|0
1633092710000|2021-10-01 12:51:50|322.51|320.11|322.64|320.24|322.64|320.24|322.51|320.11|0
1633092720000|2021-10-01 12:52:00|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1633092730000|2021-10-01 12:52:10|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1633092740000|2021-10-01 12:52:20|322.78|320.38|322.92|320.52|323.06|320.66|322.78|320.38|0
1633092750000|2021-10-01 12:52:30|322.78|320.38|323.2|320.8|323.2|320.8|322.78|320.38|0
1633092760000|2021-10-01 12:52:40|323.06|320.66|322.78|320.38|323.06|320.66|322.78|320.38|0
1633092770000|2021-10-01 12:52:50|322.92|320.52|322.23|319.83|322.92|320.52|322.23|319.83|0
1633092780000|2021-10-01 12:53:00|322.09|319.69|322.09|319.69|322.09|319.69|321.95|319.55|0
1633092790000|2021-10-01 12:53:10|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1633092800000|2021-10-01 12:53:20|321.81|319.41|321.67|319.27|321.81|319.41|321.67|319.27|0
1633092810000|2021-10-01 12:53:30|321.53|319.13|321.81|319.41|321.95|319.55|321.53|319.13|0
1633092820000|2021-10-01 12:53:40|321.95|319.55|322.09|319.69|322.09|319.69|321.81|319.41|0
1633092830000|2021-10-01 12:53:50|321.95|319.55|322.09|319.69|322.09|319.69|321.95|319.55|0
1633092840000|2021-10-01 12:54:00|321.95|319.55|321.95|319.55|321.95|319.55|321.81|319.41|0
1633092850000|2021-10-01 12:54:10|322.09|319.69|322.23|319.83|322.23|319.83|321.95|319.55|0
1633092860000|2021-10-01 12:54:20|322.36|319.96|322.92|320.52|322.92|320.52|322.36|319.96|0
1633092870000|2021-10-01 12:54:30|322.78|320.38|322.36|319.96|322.78|320.38|322.36|319.96|0
1633092880000|2021-10-01 12:54:40|322.5|320.1|322.5|320.1|322.64|320.24|322.5|320.1|0
1633092890000|2021-10-01 12:54:50|322.64|320.24|322.78|320.38|322.78|320.38|322.64|320.24|0
1633092900000|2021-10-01 12:55:00|322.64|320.24|322.92|320.52|322.92|320.52|322.64|320.24|0
1633092910000|2021-10-01 12:55:10|322.78|320.38|322.92|320.52|322.92|320.52|322.78|320.38|0
1633092920000|2021-10-01 12:55:20|322.78|320.38|322.78|320.38|322.92|320.52|322.78|320.38|0
1633092930000|2021-10-01 12:55:30|322.5|320.1|322.36|319.96|322.5|320.1|322.36|319.96|0
1633092940000|2021-10-01 12:55:40|322.23|319.83|322.36|319.96|322.36|319.96|322.23|319.83|0
1633092950000|2021-10-01 12:55:50|322.5|320.1|322.5|320.1|322.64|320.24|322.5|320.1|0
1633092960000|2021-10-01 12:56:00|322.36|319.96|322.5|320.1|322.64|320.24|322.36|319.96|0
1633092970000|2021-10-01 12:56:10|322.78|320.38|322.64|320.24|322.78|320.38|322.64|320.24|0
1633092980000|2021-10-01 12:56:20|322.78|320.38|322.78|320.38|322.78|320.38|322.78|320.38|0
1633092990000|2021-10-01 12:56:30|322.92|320.52|323.06|320.66|323.06|320.66|322.92|320.52|0
1633093000000|2021-10-01 12:56:40|323.2|320.8|323.2|320.8|323.2|320.8|323.13|320.73|0
1633093010000|2021-10-01 12:56:50|323.34|320.94|323.62|321.22|323.62|321.22|323.34|320.94|0
1633093020000|2021-10-01 12:57:00|323.34|320.94|323.34|320.94|323.34|320.94|323.2|320.8|0
1633093030000|2021-10-01 12:57:10|323.48|321.08|323.34|320.94|323.48|321.08|323.34|320.94|0
1633093040000|2021-10-01 12:57:20|323.48|321.08|323.48|321.08|323.48|321.08|323.34|320.94|0
1633093050000|2021-10-01 12:57:30|323.62|321.22|323.48|321.08|323.62|321.22|323.34|320.94|0
1633093060000|2021-10-01 12:57:40|323.34|320.94|323.34|320.94|323.48|321.08|323.34|320.94|0
1633093070000|2021-10-01 12:57:50|323.48|321.08|323.34|320.94|323.48|321.08|323.34|320.94|0
1633093080000|2021-10-01 12:58:00|323.2|320.8|323.06|320.66|323.27|320.87|323.06|320.66|0
1633093090000|2021-10-01 12:58:10|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1633093110000|2021-10-01 12:58:30|323.06|320.66|323.06|320.66|323.06|320.66|322.92|320.52|0
1633093120000|2021-10-01 12:58:40|322.78|320.38|322.78|320.38|322.92|320.52|322.78|320.38|0
1633093130000|2021-10-01 12:58:50|322.92|320.52|323.06|320.66|323.2|320.8|322.92|320.52|0
1633093140000|2021-10-01 12:59:00|322.92|320.52|323.06|320.66|323.06|320.66|322.92|320.52|0
1633093150000|2021-10-01 12:59:10|323.2|320.8|322.92|320.52|323.2|320.8|322.92|320.52|0
1633093160000|2021-10-01 12:59:20|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1633093170000|2021-10-01 12:59:30|323.2|320.8|322.92|320.52|323.2|320.8|322.92|320.52|0
1633093180000|2021-10-01 12:59:40|322.64|320.24|322.78|320.38|322.78|320.38|322.64|320.24|0
1633093190000|2021-10-01 12:59:50|322.92|320.52|323.06|320.66|323.06|320.66|322.92|320.52|0
1633093200000|2021-10-01 13:00:00|323.34|320.94|323.48|321.08|323.62|321.22|323.34|320.94|0
1633093210000|2021-10-01 13:00:10|323.2|320.8|323.76|321.36|323.76|321.36|323.2|320.8|0
1633093220000|2021-10-01 13:00:20|323.89|321.49|323.89|321.49|323.89|321.49|323.76|321.36|0
1633093230000|2021-10-01 13:00:30|323.76|321.36|323.62|321.22|323.76|321.36|323.62|321.22|0
1633093240000|2021-10-01 13:00:40|323.76|321.36|324.03|321.63|324.03|321.63|323.76|321.36|0
1633093250000|2021-10-01 13:00:50|323.89|321.49|323.76|321.36|324.03|321.63|323.76|321.36|0
1633093260000|2021-10-01 13:01:00|323.89|321.49|323.89|321.49|323.89|321.49|323.89|321.49|0
1633093270000|2021-10-01 13:01:10|324.17|321.77|324.59|322.19|324.73|322.33|324.17|321.77|0
1633093280000|2021-10-01 13:01:20|324.73|322.33|324.73|322.33|324.73|322.33|324.59|322.19|0
1633093290000|2021-10-01 13:01:30|324.87|322.47|324.45|322.05|324.87|322.47|324.45|322.05|0
1633093300000|2021-10-01 13:01:40|324.59|322.19|324.73|322.33|324.73|322.33|324.59|322.19|0
1633093310000|2021-10-01 13:01:50|324.87|322.47|324.45|322.05|324.87|322.47|324.45|322.05|0
1633093320000|2021-10-01 13:02:00|324.73|322.33|324.59|322.19|324.73|322.33|324.59|322.19|0
1633093330000|2021-10-01 13:02:10|324.87|322.47|324.73|322.33|324.87|322.47|324.73|322.33|0
1633093340000|2021-10-01 13:02:20|324.87|322.47|324.31|321.91|324.87|322.47|324.31|321.91|0
1633093350000|2021-10-01 13:02:30|324.45|322.05|324.59|322.19|324.59|322.19|324.31|321.91|0
1633093360000|2021-10-01 13:02:40|324.73|322.33|324.87|322.47|324.87|322.47|324.73|322.33|0
1633093370000|2021-10-01 13:02:50|325.15|322.75|325.43|323.03|325.43|323.03|325.15|322.75|0
1633093380000|2021-10-01 13:03:00|325.29|322.89|325.85|323.45|325.85|323.45|325.29|322.89|0
1633093390000|2021-10-01 13:03:10|325.71|323.31|325.71|323.31|325.71|323.31|325.57|323.17|0
1633093400000|2021-10-01 13:03:20|325.57|323.17|325.71|323.31|325.71|323.31|325.43|323.03|0
1633093410000|2021-10-01 13:03:30|325.99|323.59|325.99|323.59|326.13|323.73|325.99|323.59|0
1633093420000|2021-10-01 13:03:40|326.13|323.73|326.27|323.87|326.27|323.87|326.13|323.73|0
1633093430000|2021-10-01 13:03:50|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1633093440000|2021-10-01 13:04:00|325.99|323.59|325.85|323.45|325.99|323.59|325.85|323.45|0
1633093450000|2021-10-01 13:04:10|325.99|323.59|326.13|323.73|326.13|323.73|325.99|323.59|0
1633093460000|2021-10-01 13:04:20|325.99|323.59|325.85|323.45|325.99|323.59|325.85|323.45|0
1633093470000|2021-10-01 13:04:30|325.71|323.31|325.71|323.31|325.71|323.31|325.57|323.17|0
1633093480000|2021-10-01 13:04:40|325.85|323.45|325.85|323.45|325.85|323.45|325.85|323.45|0
1633093490000|2021-10-01 13:04:50|325.99|323.59|326.27|323.87|326.27|323.87|325.99|323.59|0
1633093500000|2021-10-01 13:05:00|326.13|323.73|325.85|323.45|326.13|323.73|325.85|323.45|0
1633093510000|2021-10-01 13:05:10|325.71|323.31|325.57|323.17|325.71|323.31|325.57|323.17|0
1633093520000|2021-10-01 13:05:20|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1633093530000|2021-10-01 13:05:30|325.85|323.45|325.99|323.59|325.99|323.59|325.85|323.45|0
1633093540000|2021-10-01 13:05:40|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1633093550000|2021-10-01 13:05:50|326.27|323.87|326.41|324.01|326.41|324.01|326.27|323.87|0
1633093560000|2021-10-01 13:06:00|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1633093570000|2021-10-01 13:06:10|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1633093580000|2021-10-01 13:06:20|326.55|324.15|326.13|323.73|326.55|324.15|326.13|323.73|0
1633093590000|2021-10-01 13:06:30|325.99|323.59|325.57|323.17|325.99|323.59|325.57|323.17|0
1633093600000|2021-10-01 13:06:40|325.43|323.03|325.71|323.31|325.71|323.31|325.43|323.03|0
1633093610000|2021-10-01 13:06:50|325.43|323.03|325.29|322.89|325.43|323.03|325.29|322.89|0
1633093620000|2021-10-01 13:07:00|325.43|323.03|325.57|323.17|325.57|323.17|325.43|323.03|0
1633093630000|2021-10-01 13:07:10|325.85|323.45|325.57|323.17|325.85|323.45|325.57|323.17|0
1633093640000|2021-10-01 13:07:20|325.71|323.31|325.57|323.17|325.71|323.31|325.57|323.17|0
1633093650000|2021-10-01 13:07:30|325.71|323.31|325.57|323.17|325.71|323.31|325.57|323.17|0
1633093660000|2021-10-01 13:07:40|325.71|323.31|325.57|323.17|325.71|323.31|325.57|323.17|0
1633093670000|2021-10-01 13:07:50|325.71|323.31|325.57|323.17|325.71|323.31|325.57|323.17|0
1633093680000|2021-10-01 13:08:00|325.71|323.31|325.85|323.45|325.85|323.45|325.71|323.31|0
1633093690000|2021-10-01 13:08:10|325.99|323.59|325.85|323.45|325.99|323.59|325.85|323.45|0
1633093700000|2021-10-01 13:08:20|325.99|323.59|325.71|323.31|325.99|323.59|325.71|323.31|0
1633093710000|2021-10-01 13:08:30|325.57|323.17|325.43|323.03|325.57|323.17|325.43|323.03|0
1633093720000|2021-10-01 13:08:40|325.57|323.17|325.29|322.89|325.57|323.17|325.29|322.89|0
1633093730000|2021-10-01 13:08:50|325.15|322.75|325.29|322.89|325.29|322.89|325.15|322.75|0
1633093740000|2021-10-01 13:09:00|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1633093750000|2021-10-01 13:09:10|325.01|322.61|324.87|322.47|325.01|322.61|324.87|322.47|0
1633093760000|2021-10-01 13:09:20|324.73|322.33|324.87|322.47|324.87|322.47|324.73|322.33|0
1633093770000|2021-10-01 13:09:30|325.01|322.61|324.87|322.47|325.01|322.61|324.87|322.47|0
1633093780000|2021-10-01 13:09:40|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1633093790000|2021-10-01 13:09:50|324.59|322.19|324.73|322.33|324.73|322.33|324.59|322.19|0
1633093800000|2021-10-01 13:10:00|324.87|322.47|324.87|322.47|324.87|322.47|324.8|322.4|0
1633093820000|2021-10-01 13:10:20|324.94|322.54|325.01|322.61|325.15|322.75|324.94|322.54|0
1633093830000|2021-10-01 13:10:30|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1633093850000|2021-10-01 13:10:50|325.29|322.89|325.71|323.31|325.71|323.31|325.29|322.89|0
1633093860000|2021-10-01 13:11:00|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1633093870000|2021-10-01 13:11:10|325.63|323.23|325.63|323.23|325.71|323.31|325.29|322.89|0
1633093880000|2021-10-01 13:11:20|325.85|323.45|325.71|323.31|325.85|323.45|325.71|323.31|0
1633093890000|2021-10-01 13:11:30|325.57|323.17|325.43|323.03|325.57|323.17|325.43|323.03|0
1633093900000|2021-10-01 13:11:40|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1633093910000|2021-10-01 13:11:50|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1633093920000|2021-10-01 13:12:00|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1633093930000|2021-10-01 13:12:10|325.43|323.03|325.43|323.03|325.57|323.17|325.43|323.03|0
1633093940000|2021-10-01 13:12:20|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1633093950000|2021-10-01 13:12:30|325.43|323.03|325.57|323.17|325.57|323.17|325.43|323.03|0
1633093960000|2021-10-01 13:12:40|325.71|323.31|325.85|323.45|325.85|323.45|325.71|323.31|0
1633093970000|2021-10-01 13:12:50|325.99|323.59|325.85|323.45|325.99|323.59|325.85|323.45|0
1633093980000|2021-10-01 13:13:00|325.91|323.51|325.85|323.45|325.91|323.51|325.85|323.45|0
1633093990000|2021-10-01 13:13:10|325.71|323.31|325.85|323.45|325.85|323.45|325.71|323.31|0
1633094000000|2021-10-01 13:13:20|325.71|323.31|325.85|323.45|325.85|323.45|325.71|323.31|0
1633094020000|2021-10-01 13:13:40|325.99|323.59|326.13|323.73|326.13|323.73|325.99|323.59|0
1633094040000|2021-10-01 13:14:00|326.05|323.65|325.85|323.45|326.05|323.65|325.85|323.45|0
1633094050000|2021-10-01 13:14:10|325.99|323.59|326.13|323.73|326.13|323.73|325.99|323.59|0
1633094060000|2021-10-01 13:14:20|326.27|323.87|326.13|323.73|326.27|323.87|326.13|323.73|0
1633094070000|2021-10-01 13:14:30|326.27|323.87|325.99|323.59|326.27|323.87|325.99|323.59|0
1633094080000|2021-10-01 13:14:40|326.13|323.73|326.27|323.87|326.27|323.87|326.13|323.73|0
1633094090000|2021-10-01 13:14:50|326.13|323.73|326.19|323.79|326.19|323.79|326.13|323.73|0
1633094100000|2021-10-01 13:15:00|326.13|323.73|326.27|323.87|326.27|323.87|326.12|323.72|0
1633094110000|2021-10-01 13:15:10|326.26|323.86|326.55|324.15|326.55|324.15|326.26|323.86|0
1633094120000|2021-10-01 13:15:20|326.83|324.43|326.97|324.57|326.97|324.57|326.83|324.43|0
1633094130000|2021-10-01 13:15:30|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1633094140000|2021-10-01 13:15:40|326.69|324.29|326.54|324.14|326.69|324.29|326.54|324.14|0
1633094150000|2021-10-01 13:15:50|326.69|324.29|326.83|324.43|326.83|324.43|326.54|324.14|0
1633094160000|2021-10-01 13:16:00|326.68|324.28|326.26|323.86|326.68|324.28|326.26|323.86|0
1633094170000|2021-10-01 13:16:10|326.4|324|326.26|323.86|326.4|324|326.26|323.86|0
1633094190000|2021-10-01 13:16:30|326.68|324.28|326.68|324.28|326.68|324.28|326.61|324.21|0
1633094200000|2021-10-01 13:16:40|326.82|324.42|326.68|324.28|326.82|324.42|326.68|324.28|0
1633094210000|2021-10-01 13:16:50|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1633094220000|2021-10-01 13:17:00|326.96|324.56|326.96|324.56|327.11|324.71|326.96|324.56|0
1633094240000|2021-10-01 13:17:20|327.1|324.7|327.1|324.7|327.1|324.7|326.96|324.56|0
1633094250000|2021-10-01 13:17:30|326.96|324.56|327.1|324.7|327.1|324.7|326.96|324.56|0
1633094270000|2021-10-01 13:17:50|326.96|324.56|327.1|324.7|327.1|324.7|326.96|324.56|0
1633094300000|2021-10-01 13:18:20|326.96|324.56|327.1|324.7|327.1|324.7|326.96|324.56|0
1633094320000|2021-10-01 13:18:40|327.24|324.84|327.1|324.7|327.24|324.84|327.1|324.7|0
1633094330000|2021-10-01 13:18:50|327.24|324.84|327.24|324.84|327.24|324.84|327.1|324.7|0
1633094340000|2021-10-01 13:19:00|327.1|324.7|326.96|324.56|327.1|324.7|326.96|324.56|0
1633094360000|2021-10-01 13:19:20|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1633094370000|2021-10-01 13:19:30|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1633094380000|2021-10-01 13:19:40|327.1|324.7|327.03|324.63|327.1|324.7|326.96|324.56|0
1633094390000|2021-10-01 13:19:50|326.96|324.56|326.82|324.42|326.96|324.56|326.82|324.42|0
1633094400000|2021-10-01 13:20:00|326.68|324.28|326.68|324.28|326.68|324.28|326.54|324.14|0
1633094410000|2021-10-01 13:20:10|326.54|324.14|326.4|324|326.54|324.14|326.4|324|0
1633094420000|2021-10-01 13:20:20|326.54|324.14|326.68|324.28|326.68|324.28|326.54|324.14|0
1633094430000|2021-10-01 13:20:30|326.54|324.14|326.54|324.14|326.68|324.28|326.54|324.14|0
1633094440000|2021-10-01 13:20:40|326.4|324|326.54|324.14|326.54|324.14|326.4|324|0
1633094450000|2021-10-01 13:20:50|326.96|324.56|327.1|324.7|327.1|324.7|326.96|324.56|0
1633094460000|2021-10-01 13:21:00|326.96|324.56|326.82|324.42|326.96|324.56|326.82|324.42|0
1633094470000|2021-10-01 13:21:10|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1633094480000|2021-10-01 13:21:20|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1633094490000|2021-10-01 13:21:30|326.96|324.56|327.1|324.7|327.1|324.7|326.96|324.56|0
1633094500000|2021-10-01 13:21:40|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1633094510000|2021-10-01 13:21:50|327.1|324.7|327.24|324.84|327.24|324.84|327.1|324.7|0
1633094520000|2021-10-01 13:22:00|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1633094530000|2021-10-01 13:22:10|327.24|324.84|327.1|324.7|327.24|324.84|327.1|324.7|0
1633094540000|2021-10-01 13:22:20|326.96|324.56|326.82|324.42|326.96|324.56|326.82|324.42|0
1633094550000|2021-10-01 13:22:30|326.68|324.28|326.54|324.14|326.68|324.28|326.54|324.14|0
1633094560000|2021-10-01 13:22:40|326.68|324.28|326.82|324.42|326.82|324.42|326.68|324.28|0
1633094570000|2021-10-01 13:22:50|326.68|324.28|326.68|324.28|326.68|324.28|326.54|324.14|0
1633094580000|2021-10-01 13:23:00|326.54|324.14|326.4|324|326.54|324.14|326.4|324|0
1633094590000|2021-10-01 13:23:10|326.26|323.86|326.4|324|326.4|324|326.26|323.86|0
1633094600000|2021-10-01 13:23:20|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1633094610000|2021-10-01 13:23:30|326.12|323.72|325.7|323.3|326.12|323.72|325.56|323.16|0
1633094620000|2021-10-01 13:23:40|325.98|323.58|325.7|323.3|325.98|323.58|325.7|323.3|0
1633094630000|2021-10-01 13:23:50|325.77|323.37|325.84|323.44|325.84|323.44|325.77|323.37|0
1633094640000|2021-10-01 13:24:00|325.98|323.58|325.91|323.51|325.98|323.58|325.84|323.44|0
1633094650000|2021-10-01 13:24:10|325.98|323.58|325.7|323.3|325.98|323.58|325.7|323.3|0
1633094660000|2021-10-01 13:24:20|325.84|323.44|326.4|324|326.4|324|325.84|323.44|0
1633094670000|2021-10-01 13:24:30|326.54|324.14|326.4|324|326.54|324.14|326.4|324|0
1633094680000|2021-10-01 13:24:40|326.54|324.14|326.68|324.28|326.68|324.28|326.4|324|0
1633094690000|2021-10-01 13:24:50|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1633094700000|2021-10-01 13:25:00|326.4|324|326.26|323.86|326.4|324|326.26|323.86|0
1633094710000|2021-10-01 13:25:10|326.4|324|326.26|323.86|326.4|324|326.26|323.86|0
1633094720000|2021-10-01 13:25:20|326.12|323.72|326.4|324|326.4|324|326.12|323.72|0
1633094730000|2021-10-01 13:25:30|326.12|323.72|325.98|323.58|326.4|324|325.98|323.58|0
1633094740000|2021-10-01 13:25:40|326.26|323.86|326.26|323.86|326.4|324|326.26|323.86|0
1633094750000|2021-10-01 13:25:50|326.12|323.72|326.26|323.86|326.26|323.86|325.98|323.58|0
1633094770000|2021-10-01 13:26:10|326.4|324|326.4|324|326.4|324|326.26|323.86|0
1633094780000|2021-10-01 13:26:20|326.54|324.14|326.68|324.28|326.68|324.28|326.54|324.14|0
1633094790000|2021-10-01 13:26:30|326.54|324.14|326.54|324.14|326.54|324.14|326.4|324|0
1633094800000|2021-10-01 13:26:40|326.4|324|326.4|324|326.4|324|326.4|324|0
1633094810000|2021-10-01 13:26:50|326.54|324.14|326.4|324|326.54|324.14|326.4|324|0
1633094820000|2021-10-01 13:27:00|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1633094830000|2021-10-01 13:27:10|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1633094840000|2021-10-01 13:27:20|326.82|324.42|326.54|324.14|326.82|324.42|326.54|324.14|0
1633094850000|2021-10-01 13:27:30|326.4|324|326.4|324|326.54|324.14|326.4|324|0
1633094860000|2021-10-01 13:27:40|326.26|323.86|326.4|324|326.4|324|326.26|323.86|0
1633094870000|2021-10-01 13:27:50|326.54|324.14|326.68|324.28|326.68|324.28|326.54|324.14|0
1633094880000|2021-10-01 13:28:00|326.54|324.14|326.68|324.28|326.68|324.28|326.54|324.14|0
1633094890000|2021-10-01 13:28:10|326.82|324.42|326.96|324.56|326.96|324.56|326.82|324.42|0
1633094900000|2021-10-01 13:28:20|326.82|324.42|326.68|324.28|326.82|324.42|326.68|324.28|0
1633094910000|2021-10-01 13:28:30|326.61|324.21|326.54|324.14|326.68|324.28|326.54|324.14|0
1633094920000|2021-10-01 13:28:40|326.4|324|326.54|324.14|326.54|324.14|326.4|324|0
1633094930000|2021-10-01 13:28:50|326.4|324|326.4|324|326.54|324.14|326.4|324|0
1633094940000|2021-10-01 13:29:00|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1633094950000|2021-10-01 13:29:10|326.68|324.28|326.54|324.14|326.68|324.28|326.54|324.14|0
1633094960000|2021-10-01 13:29:20|326.4|324|326.26|323.86|326.4|324|326.26|323.86|0
1633094980000|2021-10-01 13:29:40|326.4|324|326.4|324|326.4|324|326.33|323.93|0
1633094990000|2021-10-01 13:29:50|326.26|323.86|326.33|323.93|326.33|323.93|326.26|323.86|0
1633095000000|2021-10-01 13:30:00|326.26|323.86|327.52|325.12|327.52|325.12|325.98|323.58|0
1633095010000|2021-10-01 13:30:10|326.47|324.07|327.66|325.26|327.66|325.26|326.47|324.07|0
1633095020000|2021-10-01 13:30:20|327.94|325.54|328.36|325.96|328.36|325.96|327.66|325.26|0
1633095030000|2021-10-01 13:30:30|328.22|325.82|327.8|325.4|328.64|326.24|327.8|325.4|0
1633095040000|2021-10-01 13:30:40|328.08|325.68|328.22|325.82|328.22|325.82|327.94|325.54|0
1633095050000|2021-10-01 13:30:50|328.5|326.1|328.64|326.24|328.64|326.24|328.36|325.96|0
1633095060000|2021-10-01 13:31:00|329.07|326.67|328.22|325.82|329.07|326.67|327.94|325.54|0
1633095070000|2021-10-01 13:31:10|328.64|326.24|329.35|326.95|329.35|326.95|328.64|326.24|0
1633095080000|2021-10-01 13:31:20|329.63|327.23|329.49|327.09|329.77|327.37|329.49|327.09|0
1633095090000|2021-10-01 13:31:30|329.77|327.37|329.35|326.95|329.77|327.37|329.21|326.81|0
1633095100000|2021-10-01 13:31:40|328.93|326.53|328.22|325.82|328.93|326.53|328.22|325.82|0
1633095110000|2021-10-01 13:31:50|328.36|325.96|327.66|325.26|328.36|325.96|327.66|325.26|0
1633095120000|2021-10-01 13:32:00|327.52|325.12|327.38|324.98|327.8|325.4|327.38|324.98|0
1633095130000|2021-10-01 13:32:10|327.8|325.4|327.8|325.4|327.94|325.54|327.8|325.4|0
1633095140000|2021-10-01 13:32:20|327.24|324.84|326.68|324.28|327.24|324.84|326.68|324.28|0
1633095150000|2021-10-01 13:32:30|327.1|324.7|327.1|324.7|327.38|324.98|327.1|324.7|0
1633095160000|2021-10-01 13:32:40|327.24|324.84|326.96|324.56|327.38|324.98|326.96|324.56|0
1633095170000|2021-10-01 13:32:50|326.82|324.42|325.98|323.58|326.82|324.42|325.98|323.58|0
1633095180000|2021-10-01 13:33:00|325.84|323.44|325.42|323.02|326.26|323.86|325.42|323.02|0
1633095190000|2021-10-01 13:33:10|325.7|323.3|325.42|323.02|325.84|323.44|325.42|323.02|0
1633095200000|2021-10-01 13:33:20|325.28|322.88|326.12|323.72|326.26|323.86|325.28|322.88|0
1633095210000|2021-10-01 13:33:30|325.7|323.3|326.26|323.86|326.26|323.86|325.56|323.16|0
1633095220000|2021-10-01 13:33:40|326.82|324.42|326.26|323.86|326.96|324.56|326.26|323.86|0
1633095230000|2021-10-01 13:33:50|326.12|323.72|325.56|323.16|326.12|323.72|325.56|323.16|0
1633095240000|2021-10-01 13:34:00|325.14|322.74|324.44|322.04|325.14|322.74|324.3|321.9|0
1633095250000|2021-10-01 13:34:10|324.02|321.62|323.88|321.48|324.58|322.18|323.88|321.48|0
1633095260000|2021-10-01 13:34:20|323.46|321.06|323.46|321.06|324.16|321.76|323.46|321.06|0
1633095270000|2021-10-01 13:34:30|323.32|320.92|322.49|320.09|323.32|320.92|322.49|320.09|0
1633095280000|2021-10-01 13:34:40|322.63|320.23|322.49|320.09|322.77|320.37|322.21|319.81|0
1633095290000|2021-10-01 13:34:50|322.91|320.51|322.91|320.51|323.04|320.64|322.91|320.51|0
1633095300000|2021-10-01 13:35:00|321.93|319.53|322.35|319.95|322.35|319.95|321.93|319.53|0
1633095310000|2021-10-01 13:35:10|322.07|319.67|321.38|318.98|322.07|319.67|321.38|318.98|0
1633095320000|2021-10-01 13:35:20|321.65|319.25|322.49|320.09|322.49|320.09|321.65|319.25|0
1633095330000|2021-10-01 13:35:30|323.18|320.78|323.6|321.2|323.74|321.34|323.18|320.78|0
1633095340000|2021-10-01 13:35:40|324.02|321.62|322.91|320.51|324.02|321.62|322.91|320.51|0
1633095350000|2021-10-01 13:35:50|323.46|321.06|323.88|321.48|323.88|321.48|323.46|321.06|0
1633095360000|2021-10-01 13:36:00|324.16|321.76|324.02|321.62|324.86|322.46|324.02|321.62|0
1633095370000|2021-10-01 13:36:10|324.16|321.76|323.74|321.34|324.3|321.9|323.74|321.34|0
1633095380000|2021-10-01 13:36:20|323.88|321.48|323.74|321.34|323.88|321.48|323.6|321.2|0
1633095390000|2021-10-01 13:36:30|323.46|321.06|322.77|320.37|323.46|321.06|322.77|320.37|0
1633095400000|2021-10-01 13:36:40|323.18|320.78|323.18|320.78|323.46|321.06|323.18|320.78|0
1633095410000|2021-10-01 13:36:50|323.04|320.64|322.63|320.23|323.46|321.06|322.63|320.23|0
1633095420000|2021-10-01 13:37:00|322.49|320.09|322.35|319.95|323.18|320.78|322.35|319.95|0
1633095430000|2021-10-01 13:37:10|322.63|320.23|322.9|320.5|322.9|320.5|322.63|320.23|0
1633095440000|2021-10-01 13:37:20|322.49|320.09|322.28|319.88|322.49|320.09|322.21|319.81|0
1633095450000|2021-10-01 13:37:30|322.21|319.81|322.55|320.15|322.55|320.15|322.07|319.67|0
1633095460000|2021-10-01 13:37:40|322.21|319.81|321.37|318.97|322.21|319.81|321.37|318.97|0
1633095470000|2021-10-01 13:37:50|321.1|318.7|321.24|318.84|321.24|318.84|320.96|318.56|0
1633095480000|2021-10-01 13:38:00|321.37|318.97|321.24|318.84|321.79|319.39|321.24|318.84|0
1633095490000|2021-10-01 13:38:10|321.1|318.7|320.54|318.14|321.1|318.7|320.54|318.14|0
1633095500000|2021-10-01 13:38:20|320.82|318.42|321.65|319.25|321.65|319.25|320.82|318.42|0
1633095510000|2021-10-01 13:38:30|321.37|318.97|321.51|319.11|321.65|319.25|321.37|318.97|0
1633095520000|2021-10-01 13:38:40|321.65|319.25|320.68|318.28|321.65|319.25|320.68|318.28|0
1633095530000|2021-10-01 13:38:50|320.4|318|320.26|317.86|320.4|318|320.26|317.86|0
1633095540000|2021-10-01 13:39:00|320.13|317.73|320.68|318.28|320.68|318.28|320.13|317.73|0
1633095550000|2021-10-01 13:39:10|320.4|318|320.96|318.56|320.96|318.56|320.12|317.72|0
1633095560000|2021-10-01 13:39:20|321.1|318.7|320.82|318.42|321.65|319.25|320.82|318.42|0
1633095570000|2021-10-01 13:39:30|320.47|318.07|320.12|317.72|320.47|318.07|319.85|317.45|0
1633095580000|2021-10-01 13:39:40|319.99|317.59|319.71|317.31|319.99|317.59|319.71|317.31|0
1633095590000|2021-10-01 13:39:50|319.57|317.17|319.43|317.03|319.57|317.17|319.43|317.03|0
1633095600000|2021-10-01 13:40:00|319.29|316.89|320.12|317.72|320.12|317.72|319.29|316.89|0
1633095610000|2021-10-01 13:40:10|319.99|317.59|320.12|317.72|320.54|318.14|319.99|317.59|0
1633095620000|2021-10-01 13:40:20|320.4|318|319.71|317.31|320.4|318|319.71|317.31|0
1633095630000|2021-10-01 13:40:30|319.57|317.17|319.43|317.03|319.57|317.17|319.29|316.89|0
1633095640000|2021-10-01 13:40:40|319.57|317.17|319.71|317.31|319.71|317.31|319.43|317.03|0
1633095650000|2021-10-01 13:40:50|319.43|317.03|319.15|316.75|319.43|317.03|319.02|316.62|0
1633095660000|2021-10-01 13:41:00|319.57|317.17|320.4|318|320.4|318|319.43|317.03|0
1633095670000|2021-10-01 13:41:10|320.12|317.72|320.72|318.32|320.72|318.32|317.73|315.33|0
1633095680000|2021-10-01 13:41:20|321|318.6|319.75|317.35|321|318.6|319.75|317.35|0
1633095690000|2021-10-01 13:41:30|319.61|317.21|319.61|317.21|319.75|317.35|319.47|317.07|0
1633095700000|2021-10-01 13:41:40|319.33|316.93|319.75|317.35|319.75|317.35|319.2|316.8|0
1633095710000|2021-10-01 13:41:50|319.61|317.21|319.89|317.49|319.89|317.49|319.61|317.21|0
1633095720000|2021-10-01 13:42:00|319.33|316.93|319.75|317.35|319.75|317.35|319.33|316.93|0
1633095730000|2021-10-01 13:42:10|319.61|317.21|319.75|317.35|319.75|317.35|319.61|317.21|0
1633095740000|2021-10-01 13:42:20|320.16|317.76|319.75|317.35|320.16|317.76|319.75|317.35|0
1633095750000|2021-10-01 13:42:30|320.03|317.63|320.3|317.9|320.58|318.18|320.03|317.63|0
1633095760000|2021-10-01 13:42:40|320.16|317.76|319.89|317.49|320.16|317.76|319.89|317.49|0
1633095770000|2021-10-01 13:42:50|319.75|317.35|319.89|317.49|319.89|317.49|319.75|317.35|0
1633095780000|2021-10-01 13:43:00|320.58|318.18|321.13|318.73|321.27|318.87|320.58|318.18|0
1633095790000|2021-10-01 13:43:10|321.55|319.15|321.27|318.87|321.55|319.15|321.27|318.87|0
1633095800000|2021-10-01 13:43:20|321.41|319.01|321.41|319.01|321.41|319.01|321.13|318.73|0
1633095810000|2021-10-01 13:43:30|321.27|318.87|320.72|318.32|321.27|318.87|320.72|318.32|0
1633095820000|2021-10-01 13:43:40|320.86|318.46|320.3|317.9|320.86|318.46|320.3|317.9|0
1633095830000|2021-10-01 13:43:50|320.44|318.04|321|318.6|321|318.6|320.44|318.04|0
1633095840000|2021-10-01 13:44:00|320.86|318.46|319.75|317.35|320.86|318.46|319.75|317.35|0
1633095850000|2021-10-01 13:44:10|320.16|317.76|319.75|317.35|320.16|317.76|319.75|317.35|0
1633095860000|2021-10-01 13:44:20|319.61|317.21|319.47|317.07|319.61|317.21|319.47|317.07|0
1633095870000|2021-10-01 13:44:30|319.33|316.93|318.78|316.38|319.33|316.93|318.78|316.38|0
1633095880000|2021-10-01 13:44:40|318.23|315.83|318.23|315.83|318.5|316.1|318.23|315.83|0
1633095890000|2021-10-01 13:44:50|318.5|316.1|318.09|315.69|318.5|316.1|318.02|315.62|0
1633095900000|2021-10-01 13:45:00|317.54|315.14|316.99|314.59|317.54|315.14|316.71|314.31|0
1633095910000|2021-10-01 13:45:10|316.85|314.45|317.26|314.86|317.4|315|316.71|314.31|0
1633095920000|2021-10-01 13:45:20|316.99|314.59|317.4|315|317.4|315|316.99|314.59|0
1633095930000|2021-10-01 13:45:30|317.54|315.14|318.5|316.1|318.5|316.1|317.54|315.14|0
1633095940000|2021-10-01 13:45:40|318.37|315.97|318.09|315.69|318.64|316.24|318.09|315.69|0
1633095950000|2021-10-01 13:45:50|318.5|316.1|317.68|315.28|318.64|316.24|317.68|315.28|0
1633095960000|2021-10-01 13:46:00|317.81|315.41|318.23|315.83|318.23|315.83|317.68|315.28|0
1633095970000|2021-10-01 13:46:10|317.81|315.41|317.95|315.55|318.09|315.69|317.81|315.41|0
1633095980000|2021-10-01 13:46:20|318.23|315.83|318.09|315.69|318.23|315.83|317.68|315.28|0
1633095990000|2021-10-01 13:46:30|318.5|316.1|318.23|315.83|318.5|316.1|318.23|315.83|0
1633096000000|2021-10-01 13:46:40|318.09|315.69|317.4|315|318.09|315.69|317.4|315|0
1633096010000|2021-10-01 13:46:50|317.81|315.41|317.26|314.86|317.81|315.41|317.26|314.86|0
1633096020000|2021-10-01 13:47:00|317.12|314.72|316.09|313.69|317.12|314.72|316.09|313.69|0
1633096030000|2021-10-01 13:47:10|316.16|313.76|316.16|313.76|316.3|313.9|316.16|313.76|0
1633096040000|2021-10-01 13:47:20|316.3|313.9|317.26|314.86|317.26|314.86|316.16|313.76|0
1633096050000|2021-10-01 13:47:30|316.85|314.45|317.26|314.86|317.26|314.86|316.85|314.45|0
1633096060000|2021-10-01 13:47:40|317.81|315.41|317.81|315.41|317.81|315.41|317.4|315|0
1633096070000|2021-10-01 13:47:50|317.4|315|317.12|314.72|317.4|315|317.12|314.72|0
1633096080000|2021-10-01 13:48:00|317.26|314.86|317.81|315.41|317.81|315.41|317.26|314.86|0
1633096090000|2021-10-01 13:48:10|317.26|314.86|317.81|315.41|317.81|315.41|317.26|314.86|0
1633096100000|2021-10-01 13:48:20|318.09|315.69|317.4|315|318.09|315.69|317.4|315|0
1633096110000|2021-10-01 13:48:30|317.26|314.86|317.81|315.41|317.81|315.41|317.26|314.86|0
1633096120000|2021-10-01 13:48:40|318.5|316.1|318.09|315.69|318.78|316.38|318.09|315.69|0
1633096130000|2021-10-01 13:48:50|318.23|315.83|318.64|316.24|318.78|316.38|318.23|315.83|0
1633096140000|2021-10-01 13:49:00|318.5|316.1|319.47|317.07|319.47|317.07|318.5|316.1|0
1633096150000|2021-10-01 13:49:10|319.75|317.35|320.16|317.76|320.16|317.76|319.75|317.35|0
1633096160000|2021-10-01 13:49:20|319.75|317.35|319.88|317.48|319.88|317.48|319.33|316.93|0
1633096170000|2021-10-01 13:49:30|319.61|317.21|319.75|317.35|320.09|317.69|319.61|317.21|0
1633096180000|2021-10-01 13:49:40|319.54|317.14|319.4|317|319.54|317.14|319.19|316.79|0
1633096190000|2021-10-01 13:49:50|319.33|316.93|318.78|316.38|319.33|316.93|318.78|316.38|0
1633096200000|2021-10-01 13:50:00|318.23|315.83|317.54|315.14|318.23|315.83|317.4|315|0
1633096210000|2021-10-01 13:50:10|316.98|314.58|317.26|314.86|317.4|315|316.85|314.45|0
1633096220000|2021-10-01 13:50:20|317.4|315|318.23|315.83|318.23|315.83|317.4|315|0
1633096230000|2021-10-01 13:50:30|318.36|315.96|317.67|315.27|318.36|315.96|317.54|315.14|0
1633096240000|2021-10-01 13:50:40|317.12|314.72|317.12|314.72|317.12|314.72|316.85|314.45|0
1633096250000|2021-10-01 13:50:50|317.67|315.27|317.4|315|317.81|315.41|317.4|315|0
1633096260000|2021-10-01 13:51:00|317.54|315.14|318.78|316.38|318.78|316.38|317.54|315.14|0
1633096270000|2021-10-01 13:51:10|318.5|316.1|318.23|315.83|319.19|316.79|318.23|315.83|0
1633096280000|2021-10-01 13:51:20|318.09|315.69|319.05|316.65|319.05|316.65|318.09|315.69|0
1633096290000|2021-10-01 13:51:30|319.47|317.07|318.78|316.38|319.47|317.07|318.78|316.38|0
1633096300000|2021-10-01 13:51:40|318.36|315.96|317.95|315.55|318.92|316.52|317.95|315.55|0
1633096310000|2021-10-01 13:51:50|317.67|315.27|317.4|315|317.67|315.27|317.4|315|0
1633096320000|2021-10-01 13:52:00|316.85|314.45|316.71|314.31|316.98|314.58|316.71|314.31|0
1633096330000|2021-10-01 13:52:10|316.02|313.62|315.61|313.21|316.02|313.62|315.47|313.07|0
1633096340000|2021-10-01 13:52:20|315.88|313.48|316.16|313.76|316.16|313.76|315.88|313.48|0
1633096350000|2021-10-01 13:52:30|316.29|313.89|316.43|314.03|316.57|314.17|316.29|313.89|0
1633096360000|2021-10-01 13:52:40|317.12|314.72|316.43|314.03|317.26|314.86|316.43|314.03|0
1633096370000|2021-10-01 13:52:50|316.85|314.45|316.71|314.31|316.98|314.58|316.71|314.31|0
1633096380000|2021-10-01 13:53:00|317.26|314.86|317.26|314.86|317.26|314.86|316.85|314.45|0
1633096390000|2021-10-01 13:53:10|317.12|314.72|318.09|315.69|318.09|315.69|317.12|314.72|0
1633096400000|2021-10-01 13:53:20|317.95|315.55|317.67|315.27|318.09|315.69|317.67|315.27|0
1633096410000|2021-10-01 13:53:30|317.4|315|316.64|314.24|317.4|315|316.64|314.24|0
1633096420000|2021-10-01 13:53:40|316.71|314.31|317.67|315.27|317.67|315.27|316.71|314.31|0
1633096430000|2021-10-01 13:53:50|317.81|315.41|317.81|315.41|318.09|315.69|317.67|315.27|0
1633096440000|2021-10-01 13:54:00|318.22|315.82|316.98|314.58|318.22|315.82|316.98|314.58|0
1633096450000|2021-10-01 13:54:10|317.12|314.72|317.81|315.41|317.81|315.41|317.12|314.72|0
1633096460000|2021-10-01 13:54:20|317.95|315.55|318.5|316.1|318.5|316.1|317.95|315.55|0
1633096470000|2021-10-01 13:54:30|318.43|316.03|318.78|316.38|318.78|316.38|318.43|316.03|0
1633096480000|2021-10-01 13:54:40|318.22|315.82|318.78|316.38|318.78|316.38|318.22|315.82|0
1633096490000|2021-10-01 13:54:50|318.5|316.1|317.81|315.41|318.5|316.1|317.81|315.41|0
1633096500000|2021-10-01 13:55:00|317.53|315.13|317.26|314.86|317.53|315.13|316.84|314.44|0
1633096510000|2021-10-01 13:55:10|317.12|314.72|316.71|314.31|317.26|314.86|316.71|314.31|0
1633096520000|2021-10-01 13:55:20|316.02|313.62|315.47|313.07|316.02|313.62|315.47|313.07|0
1633096530000|2021-10-01 13:55:30|314.92|312.52|315.88|313.48|315.88|313.48|314.78|312.38|0
1633096540000|2021-10-01 13:55:40|315.61|313.21|316.57|314.17|316.57|314.17|315.61|313.21|0
1633096550000|2021-10-01 13:55:50|316.16|313.76|315.88|313.48|316.16|313.76|315.61|313.21|0
1633096560000|2021-10-01 13:56:00|315.74|313.34|315.61|313.21|315.88|313.48|315.61|313.21|0
1633096570000|2021-10-01 13:56:10|316.16|313.76|316.02|313.62|316.29|313.89|316.02|313.62|0
1633096580000|2021-10-01 13:56:20|315.88|313.48|315.06|312.66|315.88|313.48|315.06|312.66|0
1633096590000|2021-10-01 13:56:30|314.92|312.52|315.19|312.79|315.19|312.79|314.64|312.24|0
1633096600000|2021-10-01 13:56:40|315.47|313.07|315.74|313.34|315.74|313.34|315.33|312.93|0
1633096610000|2021-10-01 13:56:50|315.88|313.48|317.05|314.65|317.05|314.65|315.88|313.48|0
1633096620000|2021-10-01 13:57:00|316.71|314.31|316.98|314.58|317.39|314.99|316.71|314.31|0
1633096630000|2021-10-01 13:57:10|317.12|314.72|317.39|314.99|317.53|315.13|316.98|314.58|0
1633096640000|2021-10-01 13:57:20|317.12|314.72|316.71|314.31|317.12|314.72|316.57|314.17|0
1633096650000|2021-10-01 13:57:30|316.36|313.96|316.71|314.31|317.26|314.86|316.36|313.96|0
1633096660000|2021-10-01 13:57:40|317.19|314.79|316.84|314.44|317.26|314.86|316.84|314.44|0
1633096670000|2021-10-01 13:57:50|317.53|315.13|317.53|315.13|317.53|315.13|317.32|314.92|0
1633096680000|2021-10-01 13:58:00|317.19|314.79|317.81|315.41|317.81|315.41|316.84|314.44|0
1633096690000|2021-10-01 13:58:10|317.67|315.27|317.05|314.65|317.67|315.27|317.05|314.65|0
1633096700000|2021-10-01 13:58:20|317.18|314.78|317.67|315.27|317.67|315.27|317.12|314.72|0
1633096710000|2021-10-01 13:58:30|317.53|315.13|316.71|314.31|317.53|315.13|316.71|314.31|0
1633096720000|2021-10-01 13:58:40|316.29|313.89|315.88|313.48|316.29|313.89|315.88|313.48|0
1633096730000|2021-10-01 13:58:50|316.02|313.62|315.47|313.07|316.29|313.89|315.47|313.07|0
1633096740000|2021-10-01 13:59:00|315.74|313.34|315.6|313.2|315.88|313.48|315.6|313.2|0
1633096750000|2021-10-01 13:59:10|315.33|312.93|315.74|313.34|315.74|313.34|315.33|312.93|0
1633096760000|2021-10-01 13:59:20|315.53|313.13|316.29|313.89|316.29|313.89|315.53|313.13|0
1633096770000|2021-10-01 13:59:30|316.02|313.62|316.57|314.17|316.57|314.17|315.88|313.48|0
1633096780000|2021-10-01 13:59:40|317.12|314.72|317.32|314.92|317.39|314.99|316.98|314.58|0
1633096790000|2021-10-01 13:59:50|317.87|315.47|317.95|315.55|317.95|315.55|317.81|315.41|0
1633096800000|2021-10-01 14:00:00|316.91|314.51|315.88|313.48|316.91|314.51|315.88|313.48|0
1633096810000|2021-10-01 14:00:10|316.29|313.89|316.15|313.75|316.98|314.58|316.15|313.75|0
1633096820000|2021-10-01 14:00:20|315.6|313.2|316.57|314.17|316.57|314.17|315.6|313.2|0
1633096830000|2021-10-01 14:00:30|316.91|314.51|317.18|314.78|317.18|314.78|316.84|314.44|0
1633096840000|2021-10-01 14:00:40|317.12|314.72|319.33|316.93|319.33|316.93|317.12|314.72|0
1633096850000|2021-10-01 14:00:50|319.6|317.2|320.71|318.31|320.71|318.31|319.6|317.2|0
1633096860000|2021-10-01 14:01:00|321.54|319.14|320.16|317.76|321.54|319.14|320.16|317.76|0
1633096870000|2021-10-01 14:01:10|320.09|317.69|320.3|317.9|320.3|317.9|319.19|316.79|0
1633096880000|2021-10-01 14:01:20|320.57|318.17|321.68|319.28|321.68|319.28|320.57|318.17|0
1633096890000|2021-10-01 14:01:30|321.54|319.14|320.57|318.17|321.82|319.42|320.57|318.17|0
1633096900000|2021-10-01 14:01:40|319.88|317.48|320.02|317.62|320.57|318.17|319.88|317.48|0
1633096910000|2021-10-01 14:01:50|320.99|318.59|321.82|319.42|321.82|319.42|320.99|318.59|0
1633096920000|2021-10-01 14:02:00|321.13|318.73|320.71|318.31|321.13|318.73|320.71|318.31|0
1633096930000|2021-10-01 14:02:10|321.27|318.87|322.24|319.84|322.24|319.84|321.27|318.87|0
1633096940000|2021-10-01 14:02:20|322.38|319.98|322.66|320.26|322.66|320.26|322.38|319.98|0
1633096950000|2021-10-01 14:02:30|321.68|319.28|321.54|319.14|321.82|319.42|321.54|319.14|0
1633096960000|2021-10-01 14:02:40|321.68|319.28|322.24|319.84|322.38|319.98|321.68|319.28|0
1633096970000|2021-10-01 14:02:50|322.1|319.7|321.54|319.14|322.1|319.7|321.54|319.14|0
1633096980000|2021-10-01 14:03:00|320.57|318.17|320.57|318.17|320.57|318.17|320.43|318.03|0
1633096990000|2021-10-01 14:03:10|320.85|318.45|320.16|317.76|320.85|318.45|320.16|317.76|0
1633097000000|2021-10-01 14:03:20|319.88|317.48|320.08|317.68|320.29|317.89|319.88|317.48|0
1633097010000|2021-10-01 14:03:30|319.88|317.48|319.74|317.34|319.88|317.48|319.6|317.2|0
1633097020000|2021-10-01 14:03:40|319.19|316.79|319.46|317.06|319.46|317.06|319.19|316.79|0
1633097030000|2021-10-01 14:03:50|319.33|316.93|319.95|317.55|319.95|317.55|319.33|316.93|0
1633097040000|2021-10-01 14:04:00|320.29|317.89|319.19|316.79|320.29|317.89|319.19|316.79|0
1633097050000|2021-10-01 14:04:10|318.91|316.51|319.19|316.79|319.19|316.79|318.5|316.1|0
1633097060000|2021-10-01 14:04:20|319.33|316.93|318.63|316.23|319.33|316.93|318.63|316.23|0
1633097070000|2021-10-01 14:04:30|318.36|315.96|318.63|316.23|318.63|316.23|318.22|315.82|0
1633097080000|2021-10-01 14:04:40|318.08|315.68|317.67|315.27|318.5|316.1|317.67|315.27|0
1633097090000|2021-10-01 14:04:50|317.94|315.54|318.08|315.68|318.5|316.1|317.94|315.54|0
1633097100000|2021-10-01 14:05:00|317.39|314.99|317.94|315.54|317.94|315.54|317.39|314.99|0
1633097110000|2021-10-01 14:05:10|317.67|315.27|316.91|314.51|317.67|315.27|316.84|314.44|0
1633097120000|2021-10-01 14:05:20|317.12|314.72|316.43|314.03|317.12|314.72|316.43|314.03|0
1633097130000|2021-10-01 14:05:30|316.56|314.16|316.84|314.44|316.84|314.44|316.56|314.16|0
1633097140000|2021-10-01 14:05:40|317.12|314.72|316.98|314.58|317.53|315.13|316.98|314.58|0
1633097150000|2021-10-01 14:05:50|317.12|314.72|317.25|314.85|317.25|314.85|316.84|314.44|0
1633097160000|2021-10-01 14:06:00|318.08|315.68|318.91|316.51|318.91|316.51|318.08|315.68|0
1633097170000|2021-10-01 14:06:10|319.05|316.65|319.19|316.79|319.6|317.2|319.05|316.65|0
1633097180000|2021-10-01 14:06:20|319.74|317.34|318.77|316.37|319.74|317.34|318.77|316.37|0
1633097190000|2021-10-01 14:06:30|318.91|316.51|319.74|317.34|319.74|317.34|318.77|316.37|0
1633097200000|2021-10-01 14:06:40|319.67|317.27|319.88|317.48|320.29|317.89|319.67|317.27|0
1633097210000|2021-10-01 14:06:50|319.32|316.92|319.6|317.2|319.74|317.34|319.32|316.92|0
1633097220000|2021-10-01 14:07:00|319.46|317.06|319.46|317.06|319.74|317.34|319.19|316.79|0
1633097230000|2021-10-01 14:07:10|319.05|316.65|318.77|316.37|319.05|316.65|318.49|316.09|0
1633097240000|2021-10-01 14:07:20|318.91|316.51|319.46|317.06|319.6|317.2|318.91|316.51|0
1633097250000|2021-10-01 14:07:30|319.32|316.92|319.19|316.79|319.32|316.92|319.05|316.65|0
1633097260000|2021-10-01 14:07:40|318.91|316.51|318.63|316.23|318.91|316.51|318.63|316.23|0
1633097270000|2021-10-01 14:07:50|318.77|316.37|319.19|316.79|319.19|316.79|318.77|316.37|0
1633097280000|2021-10-01 14:08:00|319.74|317.34|320.43|318.03|320.43|318.03|319.74|317.34|0
1633097290000|2021-10-01 14:08:10|320.71|318.31|320.71|318.31|320.71|318.31|320.57|318.17|0
1633097300000|2021-10-01 14:08:20|320.57|318.17|320.85|318.45|320.85|318.45|320.43|318.03|0
1633097310000|2021-10-01 14:08:30|320.99|318.59|321.4|319|321.4|319|320.99|318.59|0
1633097320000|2021-10-01 14:08:40|321.54|319.14|320.99|318.59|321.54|319.14|320.99|318.59|0
1633097330000|2021-10-01 14:08:50|320.85|318.45|320.02|317.62|320.85|318.45|320.02|317.62|0
1633097340000|2021-10-01 14:09:00|319.6|317.2|319.19|316.79|319.6|317.2|319.19|316.79|0
1633097350000|2021-10-01 14:09:10|319.74|317.34|319.19|316.79|319.74|317.34|319.19|316.79|0
1633097360000|2021-10-01 14:09:20|318.91|316.51|318.63|316.23|318.91|316.51|318.63|316.23|0
1633097370000|2021-10-01 14:09:30|318.77|316.37|319.32|316.92|319.32|316.92|318.77|316.37|0
1633097380000|2021-10-01 14:09:40|319.6|317.2|319.46|317.06|319.74|317.34|319.46|317.06|0
1633097390000|2021-10-01 14:09:50|319.32|316.92|319.6|317.2|319.6|317.2|319.32|316.92|0
1633097400000|2021-10-01 14:10:00|320.02|317.62|320.15|317.75|320.15|317.75|320.02|317.62|0
1633097410000|2021-10-01 14:10:10|319.46|317.06|318.91|316.51|319.46|317.06|318.91|316.51|0
1633097420000|2021-10-01 14:10:20|319.05|316.65|318.63|316.23|319.05|316.65|318.63|316.23|0
1633097430000|2021-10-01 14:10:30|318.22|315.82|317.8|315.4|318.36|315.96|317.53|315.13|0
1633097440000|2021-10-01 14:10:40|318.08|315.68|318.36|315.96|318.49|316.09|318.08|315.68|0
1633097450000|2021-10-01 14:10:50|318.22|315.82|318.63|316.23|318.63|316.23|318.22|315.82|0
1633097460000|2021-10-01 14:11:00|318.77|316.37|319.32|316.92|319.32|316.92|318.49|316.09|0
1633097470000|2021-10-01 14:11:10|319.6|317.2|319.18|316.78|319.6|317.2|319.18|316.78|0
1633097480000|2021-10-01 14:11:20|318.91|316.51|319.6|317.2|319.6|317.2|318.91|316.51|0
1633097490000|2021-10-01 14:11:30|319.32|316.92|319.74|317.34|319.74|317.34|319.32|316.92|0
1633097500000|2021-10-01 14:11:40|320.29|317.89|320.98|318.58|320.98|318.58|320.29|317.89|0
1633097510000|2021-10-01 14:11:50|320.85|318.45|320.71|318.31|320.85|318.45|320.43|318.03|0
1633097520000|2021-10-01 14:12:00|320.85|318.45|319.88|317.48|320.85|318.45|319.88|317.48|0
1633097530000|2021-10-01 14:12:10|319.46|317.06|319.46|317.06|319.46|317.06|319.46|317.06|0
1633097540000|2021-10-01 14:12:20|319.74|317.34|319.6|317.2|319.74|317.34|319.18|316.78|0
1633097550000|2021-10-01 14:12:30|319.32|316.92|319.18|316.78|319.32|316.92|319.18|316.78|0
1633097560000|2021-10-01 14:12:40|317.34|314.94|318.03|315.63|318.03|315.63|317.34|314.94|0
1633097570000|2021-10-01 14:12:50|317.9|315.5|317.48|315.08|317.9|315.5|317.34|314.94|0
1633097580000|2021-10-01 14:13:00|317.34|314.94|318.03|315.63|318.31|315.91|317.34|314.94|0
1633097590000|2021-10-01 14:13:10|318.45|316.05|317.89|315.49|318.45|316.05|317.62|315.22|0
1633097600000|2021-10-01 14:13:20|317.76|315.36|318.86|316.46|319|316.6|317.76|315.36|0
1633097610000|2021-10-01 14:13:30|318.59|316.19|319.14|316.74|319.14|316.74|318.59|316.19|0
1633097620000|2021-10-01 14:13:40|319.56|317.16|319.28|316.88|319.56|317.16|319|316.6|0
1633097630000|2021-10-01 14:13:50|319.7|317.3|319.14|316.74|319.7|317.3|319.14|316.74|0
1633097640000|2021-10-01 14:14:00|319.28|316.88|319.56|317.16|319.83|317.43|319.28|316.88|0
1633097650000|2021-10-01 14:14:10|319.14|316.74|319.28|316.88|319.42|317.02|319|316.6|0
1633097660000|2021-10-01 14:14:20|319.14|316.74|318.72|316.32|319.42|317.02|318.72|316.32|0
1633097670000|2021-10-01 14:14:30|318.45|316.05|318.17|315.77|318.45|316.05|318.17|315.77|0
1633097680000|2021-10-01 14:14:40|318.03|315.63|318.03|315.63|318.31|315.91|318.03|315.63|0
1633097690000|2021-10-01 14:14:50|318.17|315.77|317.76|315.36|318.17|315.77|317.76|315.36|0
1633097700000|2021-10-01 14:15:00|317.48|315.08|314.86|312.46|317.48|315.08|314.86|312.46|0
1633097710000|2021-10-01 14:15:10|314.72|312.32|313.62|311.22|314.72|312.32|313.62|311.22|0
1633097720000|2021-10-01 14:15:20|312.94|310.54|312.94|310.54|312.94|310.54|312.11|309.71|0
1633097730000|2021-10-01 14:15:30|312.66|310.26|311.77|309.37|312.66|310.26|311.77|309.37|0
1633097740000|2021-10-01 14:15:40|312.66|310.26|311.98|309.58|312.66|310.26|311.98|309.58|0
1633097750000|2021-10-01 14:15:50|310.88|308.48|310.61|308.21|310.88|308.48|310.61|308.21|0
1633097760000|2021-10-01 14:16:00|310.06|307.66|311.43|309.03|311.43|309.03|310.06|307.66|0
1633097770000|2021-10-01 14:16:10|311.57|309.17|312.11|309.71|312.11|309.71|311.57|309.17|0
1633097780000|2021-10-01 14:16:20|311.98|309.58|312.11|309.71|312.94|310.54|311.98|309.58|0
1633097790000|2021-10-01 14:16:30|311.84|309.44|312.04|309.64|312.04|309.64|311.84|309.44|0
1633097800000|2021-10-01 14:16:40|312.11|309.71|311.43|309.03|312.11|309.71|311.43|309.03|0
1633097810000|2021-10-01 14:16:50|311.98|309.58|311.43|309.03|311.98|309.58|311.43|309.03|0
1633097820000|2021-10-01 14:17:00|311.29|308.89|311.57|309.17|311.98|309.58|311.29|308.89|0
1633097830000|2021-10-01 14:17:10|311.16|308.76|311.57|309.17|311.57|309.17|310.88|308.48|0
1633097840000|2021-10-01 14:17:20|311.43|309.03|310.61|308.21|311.43|309.03|310.61|308.21|0
1633097850000|2021-10-01 14:17:30|310.34|307.94|309.79|307.39|310.34|307.94|309.79|307.39|0
1633097860000|2021-10-01 14:17:40|309.58|307.18|308.97|306.57|309.58|307.18|308.97|306.57|0
1633097870000|2021-10-01 14:17:50|309.38|306.98|309.25|306.85|309.52|307.12|309.11|306.71|0
1633097880000|2021-10-01 14:18:00|309.79|307.39|310.47|308.07|310.47|308.07|309.79|307.39|0
1633097890000|2021-10-01 14:18:10|310.75|308.35|310.47|308.07|310.75|308.35|310.34|307.94|0
1633097900000|2021-10-01 14:18:20|310.06|307.66|309.93|307.53|310.06|307.66|309.93|307.53|0
1633097910000|2021-10-01 14:18:30|310.34|307.94|309.79|307.39|310.34|307.94|309.79|307.39|0
1633097920000|2021-10-01 14:18:40|309.38|306.98|309.11|306.71|309.38|306.98|309.11|306.71|0
1633097930000|2021-10-01 14:18:50|308.43|306.03|308.43|306.03|308.56|306.16|308.29|305.89|0
1633097940000|2021-10-01 14:19:00|308.84|306.44|308.43|306.03|308.84|306.44|308.43|306.03|0
1633097950000|2021-10-01 14:19:10|308.29|305.89|308.97|306.57|308.97|306.57|308.29|305.89|0
1633097960000|2021-10-01 14:19:20|308.84|306.44|309.38|306.98|309.38|306.98|308.7|306.3|0
1633097970000|2021-10-01 14:19:30|309.52|307.12|309.65|307.25|309.93|307.53|309.24|306.84|0
1633097980000|2021-10-01 14:19:40|309.79|307.39|308.97|306.57|309.79|307.39|308.7|306.3|0
1633097990000|2021-10-01 14:19:50|308.56|306.16|308.97|306.57|308.97|306.57|308.56|306.16|0
1633098000000|2021-10-01 14:20:00|309.11|306.71|308.97|306.57|309.11|306.71|308.56|306.16|0
1633098010000|2021-10-01 14:20:10|309.24|306.84|308.84|306.44|309.24|306.84|308.84|306.44|0
1633098020000|2021-10-01 14:20:20|308.97|306.57|308.84|306.44|308.97|306.57|308.84|306.44|0
1633098030000|2021-10-01 14:20:30|308.43|306.03|308.02|305.62|308.43|306.03|308.02|305.62|0
1633098040000|2021-10-01 14:20:40|307.88|305.48|307.61|305.21|307.88|305.48|307.34|304.94|0
1633098050000|2021-10-01 14:20:50|307.75|305.35|308.7|306.3|308.7|306.3|307.75|305.35|0
1633098060000|2021-10-01 14:21:00|308.97|306.57|309.65|307.25|309.65|307.25|308.84|306.44|0
1633098070000|2021-10-01 14:21:10|309.52|307.12|308.43|306.03|309.52|307.12|308.43|306.03|0
1633098080000|2021-10-01 14:21:20|308.16|305.76|308.02|305.62|308.29|305.89|308.02|305.62|0
1633098090000|2021-10-01 14:21:30|308.15|305.75|308.29|305.89|308.29|305.89|308.02|305.62|0
1633098100000|2021-10-01 14:21:40|308.02|305.62|308.02|305.62|308.29|305.89|308.02|305.62|0
1633098110000|2021-10-01 14:21:50|308.15|305.75|307.75|305.35|308.15|305.75|307.75|305.35|0
1633098120000|2021-10-01 14:22:00|307.48|305.08|307.75|305.35|307.88|305.48|307.48|305.08|0
1633098130000|2021-10-01 14:22:10|307.61|305.21|307.48|305.08|307.61|305.21|307.34|304.94|0
1633098140000|2021-10-01 14:22:20|308.02|305.62|307.48|305.08|308.02|305.62|307.48|305.08|0
1633098150000|2021-10-01 14:22:30|307|304.6|306.93|304.53|307.34|304.94|306.93|304.53|0
1633098160000|2021-10-01 14:22:40|306.8|304.4|306.8|304.4|306.8|304.4|306.53|304.13|0
1633098170000|2021-10-01 14:22:50|306.39|303.99|306.25|303.85|306.39|303.99|305.85|303.45|0
1633098180000|2021-10-01 14:23:00|305.98|303.58|306.8|304.4|306.8|304.4|305.98|303.58|0
1633098190000|2021-10-01 14:23:10|306.93|304.53|305.98|303.58|306.93|304.53|305.98|303.58|0
1633098200000|2021-10-01 14:23:20|305.44|303.04|305.71|303.31|305.71|303.31|305.44|303.04|0
1633098210000|2021-10-01 14:23:30|305.17|302.77|305.17|302.77|305.24|302.84|305.04|302.64|0
1633098220000|2021-10-01 14:23:40|305.04|302.64|305.17|302.77|305.71|303.31|305.04|302.64|0
1633098230000|2021-10-01 14:23:50|305.04|302.64|305.04|302.64|305.04|302.64|304.63|302.23|0
1633098240000|2021-10-01 14:24:00|305.17|302.77|304.9|302.5|305.31|302.91|304.9|302.5|0
1633098250000|2021-10-01 14:24:10|304.77|302.37|304.9|302.5|305.04|302.64|304.77|302.37|0
1633098260000|2021-10-01 14:24:20|305.17|302.77|305.98|303.58|305.98|303.58|305.17|302.77|0
1633098270000|2021-10-01 14:24:30|305.71|303.31|305.85|303.45|306.12|303.72|305.71|303.31|0
1633098280000|2021-10-01 14:24:40|305.98|303.58|305.58|303.18|306.25|303.85|305.58|303.18|0
1633098290000|2021-10-01 14:24:50|305.04|302.64|305.1|302.7|305.1|302.7|304.9|302.5|0
1633098300000|2021-10-01 14:25:00|305.58|303.18|305.71|303.31|305.85|303.45|305.44|303.04|0
1633098310000|2021-10-01 14:25:10|305.17|302.77|305.03|302.63|305.17|302.77|304.9|302.5|0
1633098320000|2021-10-01 14:25:20|304.9|302.5|305.17|302.77|305.17|302.77|304.76|302.36|0
1633098330000|2021-10-01 14:25:30|305.03|302.63|304.63|302.23|305.03|302.63|304.63|302.23|0
1633098340000|2021-10-01 14:25:40|305.17|302.77|305.58|303.18|305.85|303.45|305.17|302.77|0
1633098350000|2021-10-01 14:25:50|305.85|303.45|305.98|303.58|306.25|303.85|305.85|303.45|0
1633098360000|2021-10-01 14:26:00|305.71|303.31|306.25|303.85|306.66|304.26|305.71|303.31|0
1633098370000|2021-10-01 14:26:10|305.85|303.45|306.66|304.26|306.66|304.26|305.85|303.45|0
1633098380000|2021-10-01 14:26:20|306.8|304.4|307.47|305.07|307.47|305.07|306.8|304.4|0
1633098390000|2021-10-01 14:26:30|307.88|305.48|307.88|305.48|308.02|305.62|307.88|305.48|0
1633098400000|2021-10-01 14:26:40|308.15|305.75|307.75|305.35|308.29|305.89|307.75|305.35|0
1633098410000|2021-10-01 14:26:50|308.02|305.62|307.47|305.07|308.02|305.62|307.2|304.8|0
1633098420000|2021-10-01 14:27:00|307.74|305.34|308.02|305.62|308.29|305.89|307.74|305.34|0
1633098430000|2021-10-01 14:27:10|308.42|306.02|308.42|306.02|308.7|306.3|308.29|305.89|0
1633098440000|2021-10-01 14:27:20|308.02|305.62|307.88|305.48|308.15|305.75|307.88|305.48|0
1633098450000|2021-10-01 14:27:30|308.02|305.62|308.02|305.62|308.15|305.75|308.02|305.62|0
1633098460000|2021-10-01 14:27:40|308.29|305.89|307.74|305.34|308.42|306.02|307.74|305.34|0
1633098470000|2021-10-01 14:27:50|307.88|305.48|307.88|305.48|307.88|305.48|307.88|305.48|0
1633098480000|2021-10-01 14:28:00|307.74|305.34|308.83|306.43|308.83|306.43|307.47|305.07|0
1633098490000|2021-10-01 14:28:10|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1633098500000|2021-10-01 14:28:20|309.1|306.7|309.1|306.7|309.38|306.98|308.83|306.43|0
1633098510000|2021-10-01 14:28:30|308.76|306.36|309.1|306.7|309.1|306.7|308.76|306.36|0
1633098520000|2021-10-01 14:28:40|308.97|306.57|308.97|306.57|308.97|306.57|308.83|306.43|0
1633098530000|2021-10-01 14:28:50|309.38|306.98|309.24|306.84|309.51|307.11|309.24|306.84|0
1633098540000|2021-10-01 14:29:00|308.97|306.57|308.42|306.02|308.97|306.57|308.42|306.02|0
1633098550000|2021-10-01 14:29:10|308.56|306.16|308.7|306.3|308.7|306.3|308.56|306.16|0
1633098560000|2021-10-01 14:29:20|308.83|306.43|308.29|305.89|308.83|306.43|308.29|305.89|0
1633098570000|2021-10-01 14:29:30|308.15|305.75|307.88|305.48|308.15|305.75|307.74|305.34|0
1633098580000|2021-10-01 14:29:40|307.61|305.21|307.88|305.48|307.88|305.48|307.61|305.21|0
1633098590000|2021-10-01 14:29:50|307.74|305.34|307.06|304.66|307.74|305.34|307.06|304.66|0
1633098600000|2021-10-01 14:30:00|306.52|304.12|306.93|304.53|306.93|304.53|306.39|303.99|0
1633098610000|2021-10-01 14:30:10|307.2|304.8|306.79|304.39|307.27|304.87|306.79|304.39|0
1633098620000|2021-10-01 14:30:20|307.06|304.66|307.47|305.07|307.61|305.21|307.06|304.66|0
1633098630000|2021-10-01 14:30:30|307.88|305.48|308.29|305.89|308.56|306.16|307.88|305.48|0
1633098640000|2021-10-01 14:30:40|308.02|305.62|306.66|304.26|308.02|305.62|306.66|304.26|0
1633098650000|2021-10-01 14:30:50|306.25|303.85|306.66|304.26|306.66|304.26|306.25|303.85|0
1633098660000|2021-10-01 14:31:00|306.52|304.12|306.93|304.53|306.93|304.53|306.25|303.85|0
1633098670000|2021-10-01 14:31:10|306.86|304.46|305.98|303.58|306.86|304.46|305.98|303.58|0
1633098680000|2021-10-01 14:31:20|305.84|303.44|306.66|304.26|306.66|304.26|305.84|303.44|0
1633098690000|2021-10-01 14:31:30|306.52|304.12|307.2|304.8|307.2|304.8|306.52|304.12|0
1633098700000|2021-10-01 14:31:40|307.06|304.66|307.61|305.21|307.61|305.21|307.06|304.66|0
1633098710000|2021-10-01 14:31:50|307.47|305.07|308.01|305.61|308.01|305.61|307.47|305.07|0
1633098720000|2021-10-01 14:32:00|307.61|305.21|307.88|305.48|308.01|305.61|307.61|305.21|0
1633098730000|2021-10-01 14:32:10|307.2|304.8|307.88|305.48|307.88|305.48|307.2|304.8|0
1633098740000|2021-10-01 14:32:20|307.74|305.34|307.61|305.21|307.74|305.34|307.61|305.21|0
1633098750000|2021-10-01 14:32:30|307.88|305.48|308.29|305.89|308.29|305.89|307.88|305.48|0
1633098760000|2021-10-01 14:32:40|308.15|305.75|307.61|305.21|308.15|305.75|307.61|305.21|0
1633098770000|2021-10-01 14:32:50|307.47|305.07|307.06|304.66|307.47|305.07|307.06|304.66|0
1633098780000|2021-10-01 14:33:00|306.79|304.39|307.74|305.34|307.74|305.34|306.66|304.26|0
1633098790000|2021-10-01 14:33:10|307.88|305.48|308.29|305.89|308.29|305.89|307.88|305.48|0
1633098800000|2021-10-01 14:33:20|307.61|305.21|307.33|304.93|307.61|305.21|307.33|304.93|0
1633098810000|2021-10-01 14:33:30|307.06|304.66|306.79|304.39|307.06|304.66|306.79|304.39|0
1633098820000|2021-10-01 14:33:40|307.06|304.66|307.61|305.21|307.61|305.21|306.93|304.53|0
1633098830000|2021-10-01 14:33:50|307.74|305.34|308.01|305.61|308.01|305.61|307.74|305.34|0
1633098840000|2021-10-01 14:34:00|307.74|305.34|307.88|305.48|307.88|305.48|307.33|304.93|0
1633098850000|2021-10-01 14:34:10|308.29|305.89|307.2|304.8|308.29|305.89|307.2|304.8|0
1633098860000|2021-10-01 14:34:20|307.06|304.66|307.2|304.8|307.2|304.8|306.79|304.39|0
1633098870000|2021-10-01 14:34:30|307.47|305.07|306.79|304.39|307.47|305.07|306.79|304.39|0
1633098880000|2021-10-01 14:34:40|306.93|304.53|306.79|304.39|307.06|304.66|306.79|304.39|0
1633098890000|2021-10-01 14:34:50|307.06|304.66|308.76|306.36|308.76|306.36|307.06|304.66|0
1633098900000|2021-10-01 14:35:00|308.89|306.49|308.35|305.95|309.03|306.63|308.22|305.82|0
1633098910000|2021-10-01 14:35:10|309.03|306.63|309.85|307.45|309.85|307.45|309.03|306.63|0
1633098920000|2021-10-01 14:35:20|309.98|307.58|310.12|307.72|310.12|307.72|309.98|307.58|0
1633098930000|2021-10-01 14:35:30|309.85|307.45|309.85|307.45|309.98|307.58|309.71|307.31|0
1633098940000|2021-10-01 14:35:40|310.39|307.99|310.53|308.13|310.53|308.13|310.12|307.72|0
1633098950000|2021-10-01 14:35:50|311.07|308.67|311.34|308.94|311.34|308.94|311.07|308.67|0
1633098960000|2021-10-01 14:36:00|311.48|309.08|310.94|308.54|311.62|309.22|310.8|308.4|0
1633098970000|2021-10-01 14:36:10|310.66|308.26|309.85|307.45|310.8|308.4|309.85|307.45|0
1633098980000|2021-10-01 14:36:20|309.71|307.31|309.85|307.45|309.85|307.45|309.71|307.31|0
1633098990000|2021-10-01 14:36:30|310.12|307.72|310.53|308.13|310.66|308.26|310.12|307.72|0
1633099000000|2021-10-01 14:36:40|310.66|308.26|310.25|307.85|310.66|308.26|310.25|307.85|0
1633099010000|2021-10-01 14:36:50|309.98|307.58|309.71|307.31|309.98|307.58|309.71|307.31|0
1633099020000|2021-10-01 14:37:00|309.57|307.17|309.17|306.77|309.57|307.17|309.17|306.77|0
1633099030000|2021-10-01 14:37:10|309.3|306.9|309.57|307.17|309.57|307.17|309.3|306.9|0
1633099040000|2021-10-01 14:37:20|309.85|307.45|309.98|307.58|309.98|307.58|309.85|307.45|0
1633099050000|2021-10-01 14:37:30|309.3|306.9|308.62|306.22|309.3|306.9|308.62|306.22|0
1633099060000|2021-10-01 14:37:40|308.76|306.36|309.03|306.63|309.03|306.63|308.76|306.36|0
1633099070000|2021-10-01 14:37:50|309.57|307.17|309.98|307.58|309.98|307.58|309.57|307.17|0
1633099080000|2021-10-01 14:38:00|310.53|308.13|309.98|307.58|310.53|308.13|309.85|307.45|0
1633099090000|2021-10-01 14:38:10|310.12|307.72|309.44|307.04|310.12|307.72|309.44|307.04|0
1633099100000|2021-10-01 14:38:20|309.98|307.58|309.85|307.45|310.12|307.72|309.85|307.45|0
1633099110000|2021-10-01 14:38:30|309.3|306.9|309.03|306.63|309.3|306.9|308.89|306.49|0
1633099120000|2021-10-01 14:38:40|308.89|306.49|308.89|306.49|308.89|306.49|308.76|306.36|0
1633099130000|2021-10-01 14:38:50|308.76|306.36|309.3|306.9|309.3|306.9|308.76|306.36|0
1633099140000|2021-10-01 14:39:00|309.17|306.77|309.3|306.9|309.3|306.9|308.89|306.49|0
1633099150000|2021-10-01 14:39:10|309.17|306.77|309.84|307.44|309.98|307.58|309.17|306.77|0
1633099160000|2021-10-01 14:39:20|309.71|307.31|309.3|306.9|309.84|307.44|309.3|306.9|0
1633099170000|2021-10-01 14:39:30|309.03|306.63|308.62|306.22|309.03|306.63|308.62|306.22|0
1633099180000|2021-10-01 14:39:40|308.49|306.09|307.4|305|308.49|306.09|307.4|305|0
1633099190000|2021-10-01 14:39:50|307.67|305.27|307.54|305.14|308.08|305.68|307.54|305.14|0
1633099200000|2021-10-01 14:40:00|306.72|304.32|307.67|305.27|307.67|305.27|306.72|304.32|0
1633099210000|2021-10-01 14:40:10|308.21|305.81|308.49|306.09|308.49|306.09|307.94|305.54|0
1633099220000|2021-10-01 14:40:20|309.3|306.9|309.71|307.31|309.71|307.31|309.3|306.9|0
1633099230000|2021-10-01 14:40:30|309.5|307.1|309.57|307.17|309.57|307.17|309.5|307.1|0
1633099240000|2021-10-01 14:40:40|310.39|307.99|310.39|307.99|310.53|308.13|310.39|307.99|0
1633099250000|2021-10-01 14:40:50|311.07|308.67|311.34|308.94|311.48|309.08|311.07|308.67|0
1633099260000|2021-10-01 14:41:00|311.07|308.67|310.52|308.12|311.07|308.67|310.52|308.12|0
1633099270000|2021-10-01 14:41:10|310.8|308.4|310.39|307.99|310.8|308.4|310.39|307.99|0
1633099280000|2021-10-01 14:41:20|310.52|308.12|310.25|307.85|310.66|308.26|310.25|307.85|0
1633099290000|2021-10-01 14:41:30|309.71|307.31|309.98|307.58|309.98|307.58|309.71|307.31|0
1633099300000|2021-10-01 14:41:40|310.52|308.12|310.52|308.12|310.93|308.53|310.52|308.12|0
1633099310000|2021-10-01 14:41:50|310.66|308.26|309.84|307.44|310.66|308.26|309.84|307.44|0
1633099320000|2021-10-01 14:42:00|309.57|307.17|309.3|306.9|309.91|307.51|309.3|306.9|0
1633099330000|2021-10-01 14:42:10|309.84|307.44|308.76|306.36|309.84|307.44|308.76|306.36|0
1633099340000|2021-10-01 14:42:20|308.62|306.22|309.3|306.9|309.3|306.9|308.62|306.22|0
1633099350000|2021-10-01 14:42:30|308.76|306.36|309.3|306.9|309.44|307.04|308.76|306.36|0
1633099360000|2021-10-01 14:42:40|309.16|306.76|309.3|306.9|309.44|307.04|309.16|306.76|0
1633099370000|2021-10-01 14:42:50|309.44|307.04|309.57|307.17|309.64|307.24|309.44|307.04|0
1633099380000|2021-10-01 14:43:00|309.44|307.04|309.44|307.04|309.57|307.17|309.44|307.04|0
1633099390000|2021-10-01 14:43:10|309.16|306.76|309.16|306.76|309.3|306.9|309.16|306.76|0
1633099400000|2021-10-01 14:43:20|308.89|306.49|308.89|306.49|308.89|306.49|308.76|306.36|0
1633099410000|2021-10-01 14:43:30|308.21|305.81|308.62|306.22|308.62|306.22|308.21|305.81|0
1633099420000|2021-10-01 14:43:40|308.89|306.49|309.16|306.76|309.16|306.76|308.89|306.49|0
1633099430000|2021-10-01 14:43:50|308.89|306.49|309.43|307.03|309.43|307.03|308.89|306.49|0
1633099440000|2021-10-01 14:44:00|308.89|306.49|308.35|305.95|308.89|306.49|308.21|305.81|0
1633099450000|2021-10-01 14:44:10|308.89|306.49|308.35|305.95|309.03|306.63|308.35|305.95|0
1633099460000|2021-10-01 14:44:20|307.94|305.54|308.21|305.81|308.21|305.81|307.81|305.41|0
1633099470000|2021-10-01 14:44:30|308.48|306.08|308.35|305.95|308.48|306.08|308.35|305.95|0
1633099480000|2021-10-01 14:44:40|308.89|306.49|308.08|305.68|308.89|306.49|308.08|305.68|0
1633099490000|2021-10-01 14:44:50|307.94|305.54|307.94|305.54|308.08|305.68|307.94|305.54|0
1633099500000|2021-10-01 14:45:00|307.67|305.27|307.81|305.41|307.81|305.41|307.67|305.27|0
1633099510000|2021-10-01 14:45:10|307.4|305|307.4|305|307.4|305|307.26|304.86|0
1633099520000|2021-10-01 14:45:20|307.53|305.13|306.72|304.32|307.53|305.13|306.72|304.32|0
1633099530000|2021-10-01 14:45:30|306.45|304.05|306.59|304.19|306.59|304.19|306.45|304.05|0
1633099540000|2021-10-01 14:45:40|306.45|304.05|306.72|304.32|306.72|304.32|306.45|304.05|0
1633099550000|2021-10-01 14:45:50|306.99|304.59|307.13|304.73|307.13|304.73|306.99|304.59|0
1633099560000|2021-10-01 14:46:00|307.4|305|306.86|304.46|307.53|305.13|306.86|304.46|0
1633099570000|2021-10-01 14:46:10|306.72|304.32|306.59|304.19|306.86|304.46|306.59|304.19|0
1633099580000|2021-10-01 14:46:20|306.45|304.05|306.59|304.19|306.86|304.46|306.45|304.05|0
1633099590000|2021-10-01 14:46:30|306.99|304.59|306.86|304.46|306.99|304.59|306.72|304.32|0
1633099600000|2021-10-01 14:46:40|306.99|304.59|306.86|304.46|306.99|304.59|306.86|304.46|0
1633099610000|2021-10-01 14:46:50|306.72|304.32|306.86|304.46|306.86|304.46|306.72|304.32|0
1633099620000|2021-10-01 14:47:00|306.79|304.39|307.01|304.61|307.01|304.61|302.87|300.47|0
1633099630000|2021-10-01 14:47:10|306.94|304.54|308.36|305.96|308.36|305.96|306.94|304.54|0
1633099640000|2021-10-01 14:47:20|308.22|305.82|308.5|306.1|308.77|306.37|308.22|305.82|0
1633099650000|2021-10-01 14:47:30|308.09|305.69|308.09|305.69|308.09|305.69|307.95|305.55|0
1633099660000|2021-10-01 14:47:40|307.95|305.55|308.63|306.23|308.63|306.23|307.95|305.55|0
1633099670000|2021-10-01 14:47:50|308.22|305.82|307.82|305.42|308.22|305.82|307.82|305.42|0
1633099680000|2021-10-01 14:48:00|308.09|305.69|308.22|305.82|308.22|305.82|307.68|305.28|0
1633099690000|2021-10-01 14:48:10|308.36|305.96|309.31|306.91|309.31|306.91|308.36|305.96|0
1633099700000|2021-10-01 14:48:20|309.72|307.32|309.72|307.32|309.72|307.32|309.58|307.18|0
1633099710000|2021-10-01 14:48:30|310.26|307.86|310.4|308|310.53|308.13|310.26|307.86|0
1633099720000|2021-10-01 14:48:40|310.53|308.13|310.13|307.73|310.53|308.13|310.13|307.73|0
1633099730000|2021-10-01 14:48:50|310.94|308.54|311.08|308.68|311.08|308.68|310.67|308.27|0
1633099740000|2021-10-01 14:49:00|310.94|308.54|311.22|308.82|311.22|308.82|310.81|308.41|0
1633099750000|2021-10-01 14:49:10|310.94|308.54|310.53|308.13|310.94|308.54|310.53|308.13|0
1633099760000|2021-10-01 14:49:20|310.67|308.27|310.81|308.41|310.81|308.41|310.4|308|0
1633099770000|2021-10-01 14:49:30|311.08|308.68|311.08|308.68|311.08|308.68|310.94|308.54|0
1633099780000|2021-10-01 14:49:40|310.94|308.54|311.49|309.09|311.62|309.22|310.94|308.54|0
1633099790000|2021-10-01 14:49:50|311.69|309.29|312.31|309.91|312.31|309.91|311.62|309.22|0
1633099800000|2021-10-01 14:50:00|312.44|310.04|311.62|309.22|312.44|310.04|311.62|309.22|0
1633099810000|2021-10-01 14:50:10|311.76|309.36|311.22|308.82|311.76|309.36|311.22|308.82|0
1633099820000|2021-10-01 14:50:20|311.35|308.95|311.62|309.22|311.62|309.22|311.35|308.95|0
1633099830000|2021-10-01 14:50:30|312.03|309.63|312.31|309.91|312.31|309.91|312.03|309.63|0
1633099840000|2021-10-01 14:50:40|312.58|310.18|312.85|310.45|312.85|310.45|312.58|310.18|0
1633099850000|2021-10-01 14:50:50|312.58|310.18|312.72|310.32|312.72|310.32|312.58|310.18|0
1633099860000|2021-10-01 14:51:00|312.44|310.04|312.03|309.63|312.44|310.04|312.03|309.63|0
1633099870000|2021-10-01 14:51:10|311.9|309.5|311.76|309.36|311.9|309.5|311.62|309.22|0
1633099880000|2021-10-01 14:51:20|311.9|309.5|312.03|309.63|312.03|309.63|311.9|309.5|0
1633099890000|2021-10-01 14:51:30|311.9|309.5|312.58|310.18|312.58|310.18|311.9|309.5|0
1633099900000|2021-10-01 14:51:40|311.76|309.36|312.17|309.77|312.17|309.77|311.62|309.22|0
1633099910000|2021-10-01 14:51:50|312.31|309.91|312.72|310.32|312.72|310.32|312.31|309.91|0
1633099920000|2021-10-01 14:52:00|312.58|310.18|311.9|309.5|312.58|310.18|311.9|309.5|0
1633099930000|2021-10-01 14:52:10|311.76|309.36|310.94|308.54|311.76|309.36|310.94|308.54|0
1633099940000|2021-10-01 14:52:20|310.53|308.13|311.08|308.68|311.08|308.68|310.53|308.13|0
1633099950000|2021-10-01 14:52:30|310.67|308.27|310.94|308.54|310.94|308.54|310.67|308.27|0
1633099960000|2021-10-01 14:52:40|310.53|308.13|310.94|308.54|310.94|308.54|310.53|308.13|0
1633099970000|2021-10-01 14:52:50|311.08|308.68|311.49|309.09|311.49|309.09|311.08|308.68|0
1633099980000|2021-10-01 14:53:00|311.21|308.81|310.94|308.54|311.21|308.81|310.94|308.54|0
1633099990000|2021-10-01 14:53:10|310.81|308.41|312.03|309.63|312.03|309.63|310.81|308.41|0
1633100000000|2021-10-01 14:53:20|311.9|309.5|311.76|309.36|311.9|309.5|311.76|309.36|0
1633100010000|2021-10-01 14:53:30|311.62|309.22|311.62|309.22|311.76|309.36|311.62|309.22|0
1633100020000|2021-10-01 14:53:40|311.76|309.36|312.03|309.63|312.03|309.63|311.76|309.36|0
1633100030000|2021-10-01 14:53:50|311.9|309.5|311.62|309.22|311.9|309.5|311.62|309.22|0
1633100040000|2021-10-01 14:54:00|311.35|308.95|311.35|308.95|311.35|308.95|311.21|308.81|0
1633100050000|2021-10-01 14:54:10|311.62|309.22|312.31|309.91|312.31|309.91|311.62|309.22|0
1633100060000|2021-10-01 14:54:20|312.03|309.63|312.17|309.77|312.17|309.77|312.03|309.63|0
1633100070000|2021-10-01 14:54:30|312.03|309.63|311.28|308.88|312.03|309.63|311.28|308.88|0
1633100080000|2021-10-01 14:54:40|311.08|308.68|311.35|308.95|311.62|309.22|311.08|308.68|0
1633100090000|2021-10-01 14:54:50|311.49|309.09|311.35|308.95|311.49|309.09|311.35|308.95|0
1633100100000|2021-10-01 14:55:00|311.21|308.81|311.35|308.95|311.35|308.95|311.21|308.81|0
1633100110000|2021-10-01 14:55:10|311.49|309.09|312.03|309.63|312.03|309.63|311.49|309.09|0
1633100120000|2021-10-01 14:55:20|312.17|309.77|312.44|310.04|312.44|310.04|312.17|309.77|0
1633100130000|2021-10-01 14:55:30|312.58|310.18|312.71|310.31|312.85|310.45|312.58|310.18|0
1633100140000|2021-10-01 14:55:40|312.64|310.24|312.44|310.04|312.64|310.24|312.3|309.9|0
1633100150000|2021-10-01 14:55:50|312.58|310.18|312.71|310.31|313.12|310.72|312.58|310.18|0
1633100160000|2021-10-01 14:56:00|313.12|310.72|313.12|310.72|313.26|310.86|312.92|310.52|0
1633100170000|2021-10-01 14:56:10|313.54|311.14|313.54|311.14|313.6|311.2|313.54|311.14|0
1633100180000|2021-10-01 14:56:20|313.4|311|313.81|311.41|313.81|311.41|313.4|311|0
1633100190000|2021-10-01 14:56:30|313.67|311.27|313.95|311.55|313.95|311.55|313.67|311.27|0
1633100200000|2021-10-01 14:56:40|313.81|311.41|314.08|311.68|314.08|311.68|313.81|311.41|0
1633100210000|2021-10-01 14:56:50|313.95|311.55|313.95|311.55|314.08|311.68|313.95|311.55|0
1633100220000|2021-10-01 14:57:00|314.08|311.68|314.77|312.37|314.77|312.37|314.08|311.68|0
1633100230000|2021-10-01 14:57:10|315.04|312.64|315.32|312.92|315.32|312.92|315.04|312.64|0
1633100240000|2021-10-01 14:57:20|315.45|313.05|315.45|313.05|315.73|313.33|315.45|313.05|0
1633100250000|2021-10-01 14:57:30|315.32|312.92|315.32|312.92|315.32|312.92|315.18|312.78|0
1633100260000|2021-10-01 14:57:40|315.45|313.05|315.45|313.05|315.59|313.19|315.45|313.05|0
1633100270000|2021-10-01 14:57:50|315.32|312.92|315.73|313.33|315.73|313.33|315.32|312.92|0
1633100280000|2021-10-01 14:58:00|315.45|313.05|315.45|313.05|315.73|313.33|315.45|313.05|0
1633100290000|2021-10-01 14:58:10|315.59|313.19|315.73|313.33|315.73|313.33|315.45|313.05|0
1633100300000|2021-10-01 14:58:20|316.28|313.88|316.55|314.15|316.55|314.15|316.28|313.88|0
1633100310000|2021-10-01 14:58:30|316.69|314.29|316.14|313.74|316.69|314.29|316.14|313.74|0
1633100320000|2021-10-01 14:58:40|316.55|314.15|316.42|314.02|316.55|314.15|316.42|314.02|0
1633100330000|2021-10-01 14:58:50|316.28|313.88|316.42|314.02|316.42|314.02|316.28|313.88|0
1633100340000|2021-10-01 14:59:00|316.28|313.88|316.42|314.02|316.55|314.15|316.28|313.88|0
1633100350000|2021-10-01 14:59:10|316.83|314.43|317.1|314.7|317.1|314.7|316.83|314.43|0
1633100360000|2021-10-01 14:59:20|316.83|314.43|316.69|314.29|316.83|314.43|316.69|314.29|0
1633100370000|2021-10-01 14:59:30|316.62|314.22|316.83|314.43|316.97|314.57|316.62|314.22|0
1633100380000|2021-10-01 14:59:40|316.55|314.15|316.28|313.88|316.69|314.29|316.28|313.88|0
1633100390000|2021-10-01 14:59:50|316.42|314.02|316.55|314.15|316.55|314.15|316.42|314.02|0
1633100400000|2021-10-01 15:00:00|316.69|314.29|316.55|314.15|316.69|314.29|316.55|314.15|0
1633100410000|2021-10-01 15:00:10|316.42|314.02|316.97|314.57|316.97|314.57|316.42|314.02|0
1633100420000|2021-10-01 15:00:20|317.24|314.84|317.52|315.12|317.52|315.12|317.24|314.84|0
1633100430000|2021-10-01 15:00:30|317.79|315.39|318.21|315.81|318.21|315.81|317.79|315.39|0
1633100440000|2021-10-01 15:00:40|318.34|315.94|318.07|315.67|318.34|315.94|318.07|315.67|0
1633100450000|2021-10-01 15:00:50|317.65|315.25|317.38|314.98|317.65|315.25|317.38|314.98|0
1633100460000|2021-10-01 15:01:00|317.52|315.12|317.24|314.84|317.52|315.12|317.24|314.84|0
1633100470000|2021-10-01 15:01:10|316.83|314.43|317.52|315.12|317.52|315.12|316.83|314.43|0
1633100480000|2021-10-01 15:01:20|317.38|314.98|317.79|315.39|317.79|315.39|317.38|314.98|0
1633100490000|2021-10-01 15:01:30|318.07|315.67|318.48|316.08|318.48|316.08|318.07|315.67|0
1633100500000|2021-10-01 15:01:40|318.9|316.5|319.17|316.77|319.17|316.77|318.9|316.5|0
1633100510000|2021-10-01 15:01:50|319.1|316.7|319.31|316.91|319.31|316.91|319.1|316.7|0
1633100520000|2021-10-01 15:02:00|319.03|316.63|319.03|316.63|319.45|317.05|319.03|316.63|0
1633100530000|2021-10-01 15:02:10|318.62|316.22|318.76|316.36|318.76|316.36|318.41|316.01|0
1633100540000|2021-10-01 15:02:20|318.62|316.22|318.34|315.94|318.62|316.22|318.21|315.81|0
1633100550000|2021-10-01 15:02:30|317.93|315.53|318.21|315.81|318.21|315.81|317.93|315.53|0
1633100560000|2021-10-01 15:02:40|317.65|315.25|317.79|315.39|317.79|315.39|317.52|315.12|0
1633100570000|2021-10-01 15:02:50|317.93|315.53|317.72|315.32|317.93|315.53|317.65|315.25|0
1633100580000|2021-10-01 15:03:00|317.93|315.53|317.93|315.53|318.07|315.67|317.93|315.53|0
1633100590000|2021-10-01 15:03:10|318.21|315.81|318.07|315.67|318.21|315.81|318.07|315.67|0
1633100600000|2021-10-01 15:03:20|318.21|315.81|317.79|315.39|318.48|316.08|317.79|315.39|0
1633100610000|2021-10-01 15:03:30|317.38|314.98|317.38|314.98|317.52|315.12|317.38|314.98|0
1633100620000|2021-10-01 15:03:40|317.52|315.12|317.24|314.84|317.52|315.12|317.24|314.84|0
1633100630000|2021-10-01 15:03:50|317.38|314.98|317.1|314.7|317.38|314.98|317.1|314.7|0
1633100640000|2021-10-01 15:04:00|317.03|314.63|316.83|314.43|317.03|314.63|316.83|314.43|0
1633100650000|2021-10-01 15:04:10|317.24|314.84|316.83|314.43|317.24|314.84|316.83|314.43|0
1633100660000|2021-10-01 15:04:20|316.55|314.15|316.28|313.88|316.69|314.29|316.14|313.74|0
1633100670000|2021-10-01 15:04:30|316.14|313.74|316.28|313.88|316.28|313.88|316.14|313.74|0
1633100680000|2021-10-01 15:04:40|316.41|314.01|316.55|314.15|316.55|314.15|316.28|313.88|0
1633100690000|2021-10-01 15:04:50|316.83|314.43|316.28|313.88|316.83|314.43|316.28|313.88|0
1633100700000|2021-10-01 15:05:00|316.55|314.15|316.69|314.29|316.69|314.29|316.55|314.15|0
1633100710000|2021-10-01 15:05:10|316.83|314.43|316.69|314.29|316.83|314.43|316.69|314.29|0
1633100720000|2021-10-01 15:05:20|317.1|314.7|317.1|314.7|317.24|314.84|317.1|314.7|0
1633100730000|2021-10-01 15:05:30|317.24|314.84|316.96|314.56|317.24|314.84|316.96|314.56|0
1633100740000|2021-10-01 15:05:40|316.69|314.29|316.83|314.43|316.83|314.43|316.69|314.29|0
1633100750000|2021-10-01 15:05:50|316.41|314.01|316.41|314.01|316.41|314.01|316.28|313.88|0
1633100760000|2021-10-01 15:06:00|316.28|313.88|316.69|314.29|316.69|314.29|316.28|313.88|0
1633100770000|2021-10-01 15:06:10|316.83|314.43|316.41|314.01|316.83|314.43|316.41|314.01|0
1633100780000|2021-10-01 15:06:20|316.28|313.88|315.86|313.46|316.28|313.88|315.73|313.33|0
1633100790000|2021-10-01 15:06:30|315.93|313.53|316|313.6|316|313.6|315.86|313.46|0
1633100800000|2021-10-01 15:06:40|315.86|313.46|313.98|311.58|318.4|316|313.84|311.44|0
1633100810000|2021-10-01 15:06:50|315.41|313.01|315.54|313.14|315.68|313.28|315.41|313.01|0
1633100820000|2021-10-01 15:07:00|315.27|312.87|315.68|313.28|315.68|313.28|315.13|312.73|0
1633100830000|2021-10-01 15:07:10|316.23|313.83|315.96|313.56|316.23|313.83|315.96|313.56|0
1633100840000|2021-10-01 15:07:20|315.82|313.42|315.41|313.01|315.82|313.42|315.27|312.87|0
1633100850000|2021-10-01 15:07:30|315.27|312.87|314.44|312.04|315.27|312.87|314.44|312.04|0
1633100860000|2021-10-01 15:07:40|314.31|311.91|314.58|312.18|314.58|312.18|314.31|311.91|0
1633100870000|2021-10-01 15:07:50|314.44|312.04|314.44|312.04|314.58|312.18|314.44|312.04|0
1633100880000|2021-10-01 15:08:00|314.31|311.91|315.13|312.73|315.13|312.73|314.31|311.91|0
1633100890000|2021-10-01 15:08:10|314.99|312.59|314.72|312.32|314.99|312.59|314.72|312.32|0
1633100900000|2021-10-01 15:08:20|314.58|312.18|314.58|312.18|314.72|312.32|314.58|312.18|0
1633100910000|2021-10-01 15:08:30|314.44|312.04|314.17|311.77|314.44|312.04|314.17|311.77|0
1633100920000|2021-10-01 15:08:40|314.03|311.63|313.48|311.08|314.03|311.63|313.48|311.08|0
1633100930000|2021-10-01 15:08:50|313.07|310.67|312.94|310.54|313.21|310.81|312.94|310.54|0
1633100940000|2021-10-01 15:09:00|312.66|310.26|313.35|310.95|313.35|310.95|312.66|310.26|0
1633100950000|2021-10-01 15:09:10|313.21|310.81|312.94|310.54|313.21|310.81|312.94|310.54|0
1633100960000|2021-10-01 15:09:20|313.07|310.67|312.94|310.54|313.07|310.67|312.94|310.54|0
1633100970000|2021-10-01 15:09:30|313.07|310.67|312.66|310.26|313.07|310.67|312.66|310.26|0
1633100980000|2021-10-01 15:09:40|312.53|310.13|312.25|309.85|312.53|310.13|312.12|309.72|0
1633100990000|2021-10-01 15:09:50|312.39|309.99|311.84|309.44|312.39|309.99|311.84|309.44|0
1633101000000|2021-10-01 15:10:00|312.12|309.72|312.8|310.4|312.8|310.4|312.12|309.72|0
1633101010000|2021-10-01 15:10:10|312.53|310.13|312.66|310.26|312.94|310.54|312.53|310.13|0
1633101020000|2021-10-01 15:10:20|312.12|309.72|311.71|309.31|312.12|309.72|311.71|309.31|0
1633101030000|2021-10-01 15:10:30|311.84|309.44|311.71|309.31|311.98|309.58|311.71|309.31|0
1633101040000|2021-10-01 15:10:40|311.57|309.17|311.98|309.58|311.98|309.58|311.57|309.17|0
1633101050000|2021-10-01 15:10:50|312.12|309.72|311.98|309.58|312.12|309.72|311.98|309.58|0
1633101060000|2021-10-01 15:11:00|312.25|309.85|312.39|309.99|312.39|309.99|312.12|309.72|0
1633101070000|2021-10-01 15:11:10|312.25|309.85|312.12|309.72|312.25|309.85|311.98|309.58|0
1633101080000|2021-10-01 15:11:20|311.98|309.58|312.12|309.72|312.12|309.72|311.98|309.58|0
1633101090000|2021-10-01 15:11:30|312.25|309.85|312.39|309.99|312.39|309.99|312.25|309.85|0
1633101100000|2021-10-01 15:11:40|312.53|310.13|312.94|310.54|312.94|310.54|312.53|310.13|0
1633101110000|2021-10-01 15:11:50|312.8|310.4|313.21|310.81|313.48|311.08|312.8|310.4|0
1633101120000|2021-10-01 15:12:00|313.35|310.95|313.07|310.67|313.35|310.95|312.94|310.54|0
1633101130000|2021-10-01 15:12:10|313.35|310.95|312.89|310.49|313.35|310.95|312.89|310.49|0
1633101140000|2021-10-01 15:12:20|312.75|310.35|314.04|311.64|314.04|311.64|312.75|310.35|0
1633101150000|2021-10-01 15:12:30|314.18|311.78|314.45|312.05|314.45|312.05|314.18|311.78|0
1633101160000|2021-10-01 15:12:40|314.73|312.33|315.41|313.01|315.41|313.01|314.73|312.33|0
1633101170000|2021-10-01 15:12:50|315.69|313.29|315.69|313.29|315.96|313.56|315.41|313.01|0
1633101180000|2021-10-01 15:13:00|315.55|313.15|316.65|314.25|316.79|314.39|315.55|313.15|0
1633101190000|2021-10-01 15:13:10|316.92|314.52|319.4|317|319.4|317|316.92|314.52|0
1633101200000|2021-10-01 15:13:20|318.85|316.45|318.99|316.59|318.99|316.59|318.71|316.31|0
1633101210000|2021-10-01 15:13:30|319.13|316.73|320.51|318.11|320.51|318.11|318.71|316.31|0
1633101220000|2021-10-01 15:13:40|320.37|317.97|321.34|318.94|321.34|318.94|320.1|317.7|0
1633101230000|2021-10-01 15:13:50|322.03|319.63|322.59|320.19|322.59|320.19|322.03|319.63|0
1633101240000|2021-10-01 15:14:00|322.87|320.47|323.42|321.02|323.42|321.02|322.87|320.47|0
1633101250000|2021-10-01 15:14:10|323.15|320.75|322.59|320.19|323.15|320.75|322.59|320.19|0
1633101260000|2021-10-01 15:14:20|322.87|320.47|323.01|320.61|323.01|320.61|322.59|320.19|0
1633101270000|2021-10-01 15:14:30|322.87|320.47|326.14|323.74|326.14|323.74|322.87|320.47|0
1633101280000|2021-10-01 15:14:40|326.42|324.02|326.25|323.85|326.56|324.16|326.11|323.71|0
1633101290000|2021-10-01 15:14:50|326.11|323.71|325.27|322.87|326.11|323.71|325.27|322.87|0
1633101300000|2021-10-01 15:15:00|325.13|322.73|323.98|321.58|325.55|323.15|323.98|321.58|0
1633101310000|2021-10-01 15:15:10|324.68|322.28|324.12|321.72|324.68|322.28|324.12|321.72|0
1633101320000|2021-10-01 15:15:20|324.26|321.86|324.4|322|324.4|322|324.26|321.86|0
1633101330000|2021-10-01 15:15:30|324.68|322.28|323.98|321.58|324.68|322.28|323.84|321.44|0
1633101340000|2021-10-01 15:15:40|323.7|321.3|323.84|321.44|323.84|321.44|323.56|321.16|0
1633101350000|2021-10-01 15:15:50|324.4|322|324.12|321.72|324.54|322.14|324.12|321.72|0
1633101360000|2021-10-01 15:16:00|323.98|321.58|323.84|321.44|323.98|321.58|323.56|321.16|0
1633101370000|2021-10-01 15:16:10|323.98|321.58|324.61|322.21|324.68|322.28|323.98|321.58|0
1633101380000|2021-10-01 15:16:20|324.12|321.72|323.98|321.58|324.12|321.72|323.98|321.58|0
1633101390000|2021-10-01 15:16:30|324.12|321.72|324.4|322|324.54|322.14|324.12|321.72|0
1633101400000|2021-10-01 15:16:40|324.68|322.28|324.12|321.72|324.68|322.28|324.12|321.72|0
1633101410000|2021-10-01 15:16:50|323.98|321.58|323.42|321.02|323.98|321.58|323.42|321.02|0
1633101420000|2021-10-01 15:17:00|322.87|320.47|323.15|320.75|323.15|320.75|322.87|320.47|0
1633101430000|2021-10-01 15:17:10|322.45|320.05|322.45|320.05|322.59|320.19|322.45|320.05|0
1633101440000|2021-10-01 15:17:20|322.52|320.12|322.73|320.33|322.73|320.33|322.52|320.12|0
1633101450000|2021-10-01 15:17:30|322.45|320.05|322.59|320.19|322.59|320.19|322.45|320.05|0
1633101460000|2021-10-01 15:17:40|323.01|320.61|323.56|321.16|323.56|321.16|323.01|320.61|0
1633101470000|2021-10-01 15:17:50|323.7|321.3|323.84|321.44|323.84|321.44|323.7|321.3|0
1633101480000|2021-10-01 15:18:00|323.7|321.3|323.42|321.02|323.84|321.44|323.42|321.02|0
1633101490000|2021-10-01 15:18:10|323.56|321.16|324.54|322.14|324.54|322.14|323.56|321.16|0
1633101500000|2021-10-01 15:18:20|324.82|322.42|324.68|322.28|324.96|322.56|324.68|322.28|0
1633101510000|2021-10-01 15:18:30|324.82|322.42|324.82|322.42|324.96|322.56|324.82|322.42|0
1633101520000|2021-10-01 15:18:40|324.68|322.28|324.82|322.42|324.82|322.42|324.54|322.14|0
1633101530000|2021-10-01 15:18:50|324.68|322.28|324.68|322.28|324.82|322.42|324.68|322.28|0
1633101540000|2021-10-01 15:19:00|324.54|322.14|324.26|321.86|324.68|322.28|324.26|321.86|0
1633101550000|2021-10-01 15:19:10|324.19|321.79|324.26|321.86|324.4|322|324.19|321.79|0
1633101560000|2021-10-01 15:19:20|324.82|322.42|324.96|322.56|324.96|322.56|324.82|322.42|0
1633101570000|2021-10-01 15:19:30|324.68|322.28|324.54|322.14|324.68|322.28|324.26|321.86|0
1633101580000|2021-10-01 15:19:40|324.4|322|324.68|322.28|324.68|322.28|324.26|321.86|0
1633101590000|2021-10-01 15:19:50|324.96|322.56|324.82|322.42|324.96|322.56|324.82|322.42|0
1633101600000|2021-10-01 15:20:00|325.37|322.97|325.51|323.11|325.51|323.11|325.23|322.83|0
1633101610000|2021-10-01 15:20:10|325.37|322.97|325.37|322.97|325.65|323.25|325.09|322.69|0
1633101620000|2021-10-01 15:20:20|325.23|322.83|325.23|322.83|325.23|322.83|325.23|322.83|0
1633101630000|2021-10-01 15:20:30|324.82|322.42|324.12|321.72|324.82|322.42|324.12|321.72|0
1633101640000|2021-10-01 15:20:40|323.84|321.44|323.84|321.44|323.98|321.58|323.84|321.44|0
1633101650000|2021-10-01 15:20:50|324.12|321.72|323.28|320.88|324.12|321.72|323.28|320.88|0
1633101660000|2021-10-01 15:21:00|323.56|321.16|323.84|321.44|324.12|321.72|323.56|321.16|0
1633101670000|2021-10-01 15:21:10|323.98|321.58|324.26|321.86|324.26|321.86|323.98|321.58|0
1633101680000|2021-10-01 15:21:20|324.54|322.14|324.54|322.14|324.54|322.14|324.26|321.86|0
1633101690000|2021-10-01 15:21:30|324.68|322.28|324.4|322|324.68|322.28|324.4|322|0
1633101700000|2021-10-01 15:21:40|324.54|322.14|324.4|322|324.54|322.14|324.4|322|0
1633101710000|2021-10-01 15:21:50|324.54|322.14|325.09|322.69|325.09|322.69|324.54|322.14|0
1633101720000|2021-10-01 15:22:00|325.37|322.97|325.65|323.25|325.65|323.25|325.37|322.97|0
1633101730000|2021-10-01 15:22:10|325.37|322.97|326.07|323.67|326.07|323.67|325.37|322.97|0
1633101740000|2021-10-01 15:22:20|326.21|323.81|325.93|323.53|326.21|323.81|325.93|323.53|0
1633101750000|2021-10-01 15:22:30|326.07|323.67|325.93|323.53|326.21|323.81|325.93|323.53|0
1633101760000|2021-10-01 15:22:40|326.63|324.23|326.77|324.37|326.77|324.37|326.63|324.23|0
1633101770000|2021-10-01 15:22:50|326.91|324.51|326.91|324.51|326.91|324.51|326.84|324.44|0
1633101780000|2021-10-01 15:23:00|327.05|324.65|326.49|324.09|327.05|324.65|326.49|324.09|0
1633101790000|2021-10-01 15:23:10|326.07|323.67|326.07|323.67|326.21|323.81|326.07|323.67|0
1633101800000|2021-10-01 15:23:20|326.35|323.95|326.07|323.67|326.35|323.95|326.07|323.67|0
1633101810000|2021-10-01 15:23:30|325.93|323.53|325.65|323.25|325.93|323.53|325.65|323.25|0
1633101820000|2021-10-01 15:23:40|325.93|323.53|326.07|323.67|326.07|323.67|325.79|323.39|0
1633101830000|2021-10-01 15:23:50|326.49|324.09|327.05|324.65|327.05|324.65|326.49|324.09|0
1633101840000|2021-10-01 15:24:00|326.91|324.51|326.21|323.81|326.91|324.51|326.07|323.67|0
1633101850000|2021-10-01 15:24:10|326.49|324.09|327.05|324.65|327.05|324.65|326.49|324.09|0
1633101860000|2021-10-01 15:24:20|326.91|324.51|327.05|324.65|327.05|324.65|326.91|324.51|0
1633101870000|2021-10-01 15:24:30|326.91|324.51|326.77|324.37|326.91|324.51|326.49|324.09|0
1633101880000|2021-10-01 15:24:40|326.63|324.23|327.19|324.79|327.19|324.79|326.63|324.23|0
1633101890000|2021-10-01 15:24:50|326.63|324.23|327.05|324.65|327.05|324.65|326.63|324.23|0
1633101900000|2021-10-01 15:25:00|326.91|324.51|327.19|324.79|327.19|324.79|326.91|324.51|0
1633101910000|2021-10-01 15:25:10|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1633101920000|2021-10-01 15:25:20|327.19|324.79|327.05|324.65|327.19|324.79|327.05|324.65|0
1633101930000|2021-10-01 15:25:30|327.33|324.93|327.05|324.65|327.33|324.93|327.05|324.65|0
1633101940000|2021-10-01 15:25:40|326.91|324.51|326.63|324.23|326.91|324.51|326.63|324.23|0
1633101950000|2021-10-01 15:25:50|326.35|323.95|326.49|324.09|326.49|324.09|326.35|323.95|0
1633101960000|2021-10-01 15:26:00|326.63|324.23|326.49|324.09|326.63|324.23|326.07|323.67|0
1633101970000|2021-10-01 15:26:10|326.63|324.23|326.49|324.09|326.63|324.23|326.49|324.09|0
1633101980000|2021-10-01 15:26:20|326.35|323.95|326.35|323.95|326.63|324.23|326.35|323.95|0
1633101990000|2021-10-01 15:26:30|326.21|323.81|325.93|323.53|326.21|323.81|325.93|323.53|0
1633102000000|2021-10-01 15:26:40|325.79|323.39|325.37|322.97|325.93|323.53|325.37|322.97|0
1633102010000|2021-10-01 15:26:50|325.65|323.25|326.35|323.95|326.35|323.95|325.51|323.11|0
1633102020000|2021-10-01 15:27:00|326.21|323.81|326.21|323.81|326.35|323.95|326.21|323.81|0
1633102030000|2021-10-01 15:27:10|326.35|323.95|326.21|323.81|326.35|323.95|326.21|323.81|0
1633102040000|2021-10-01 15:27:20|325.79|323.39|325.72|323.32|325.93|323.53|325.72|323.32|0
1633102050000|2021-10-01 15:27:30|325.51|323.11|325.51|323.11|325.51|323.11|325.51|323.11|0
1633102060000|2021-10-01 15:27:40|325.23|322.83|325.23|322.83|325.51|323.11|325.23|322.83|0
1633102070000|2021-10-01 15:27:50|325.37|322.97|325.3|322.9|325.37|322.97|325.23|322.83|0
1633102080000|2021-10-01 15:28:00|325.37|322.97|325.79|323.39|325.79|323.39|325.37|322.97|0
1633102090000|2021-10-01 15:28:10|325.93|323.53|325.37|322.97|325.93|323.53|325.37|322.97|0
1633102100000|2021-10-01 15:28:20|325.65|323.25|324.95|322.55|325.65|323.25|324.95|322.55|0
1633102110000|2021-10-01 15:28:30|325.51|323.11|325.65|323.25|325.79|323.39|325.51|323.11|0
1633102120000|2021-10-01 15:28:40|325.79|323.39|325.37|322.97|325.79|323.39|325.23|322.83|0
1633102130000|2021-10-01 15:28:50|325.86|323.46|325.93|323.53|325.93|323.53|325.86|323.46|0
1633102140000|2021-10-01 15:29:00|326.07|323.67|325.93|323.53|326.07|323.67|325.93|323.53|0
1633102150000|2021-10-01 15:29:10|325.37|322.97|324.39|321.99|325.37|322.97|324.39|321.99|0
1633102160000|2021-10-01 15:29:20|324.81|322.41|324.67|322.27|324.81|322.41|324.67|322.27|0
1633102170000|2021-10-01 15:29:30|324.53|322.13|324.39|321.99|324.67|322.27|324.39|321.99|0
1633102180000|2021-10-01 15:29:40|324.25|321.85|324.12|321.72|324.53|322.13|324.12|321.72|0
1633102190000|2021-10-01 15:29:50|324.25|321.85|324.53|322.13|324.53|322.13|324.25|321.85|0
1633102200000|2021-10-01 15:30:00|324.39|321.99|325.23|322.83|325.23|322.83|324.25|321.85|0
1633102210000|2021-10-01 15:30:10|325.72|323.32|325.23|322.83|325.79|323.39|325.23|322.83|0
1633102220000|2021-10-01 15:30:20|324.67|322.27|324.25|321.85|324.67|322.27|324.12|321.72|0
1633102230000|2021-10-01 15:30:30|324.12|321.72|324.67|322.27|324.67|322.27|323.98|321.58|0
1633102240000|2021-10-01 15:30:40|324.53|322.13|324.39|321.99|324.67|322.27|324.39|321.99|0
1633102250000|2021-10-01 15:30:50|324.53|322.13|324.81|322.41|324.81|322.41|324.53|322.13|0
1633102260000|2021-10-01 15:31:00|324.53|322.13|324.95|322.55|325.09|322.69|324.53|322.13|0
1633102270000|2021-10-01 15:31:10|324.88|322.48|325.51|323.11|325.51|323.11|324.88|322.48|0
1633102280000|2021-10-01 15:31:20|325.23|322.83|325.09|322.69|325.23|322.83|324.95|322.55|0
1633102290000|2021-10-01 15:31:30|324.95|322.55|324.67|322.27|324.95|322.55|324.67|322.27|0
1633102300000|2021-10-01 15:31:40|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1633102310000|2021-10-01 15:31:50|324.67|322.27|324.25|321.85|324.67|322.27|324.11|321.71|0
1633102320000|2021-10-01 15:32:00|324.95|322.55|325.23|322.83|325.23|322.83|324.95|322.55|0
1633102330000|2021-10-01 15:32:10|325.51|323.11|325.23|322.83|325.51|323.11|325.23|322.83|0
1633102340000|2021-10-01 15:32:20|325.37|322.97|325.37|322.97|325.37|322.97|324.95|322.55|0
1633102350000|2021-10-01 15:32:30|325.51|323.11|325.79|323.39|325.79|323.39|325.51|323.11|0
1633102360000|2021-10-01 15:32:40|326.35|323.95|326.63|324.23|326.63|324.23|326.35|323.95|0
1633102370000|2021-10-01 15:32:50|327.05|324.65|327.33|324.93|327.33|324.93|327.05|324.65|0
1633102380000|2021-10-01 15:33:00|326.97|324.57|327.05|324.65|327.05|324.65|326.77|324.37|0
1633102390000|2021-10-01 15:33:10|327.47|325.07|327.33|324.93|327.47|325.07|327.33|324.93|0
1633102400000|2021-10-01 15:33:20|327.05|324.65|326.49|324.09|327.05|324.65|326.49|324.09|0
1633102410000|2021-10-01 15:33:30|326.21|323.81|326.91|324.51|326.91|324.51|326.21|323.81|0
1633102420000|2021-10-01 15:33:40|327.19|324.79|327.47|325.07|327.47|325.07|327.19|324.79|0
1633102430000|2021-10-01 15:33:50|327.05|324.65|326.49|324.09|327.05|324.65|326.49|324.09|0
1633102440000|2021-10-01 15:34:00|326.07|323.67|325.65|323.25|326.07|323.67|325.65|323.25|0
1633102450000|2021-10-01 15:34:10|325.79|323.39|326.21|323.81|326.21|323.81|325.65|323.25|0
1633102460000|2021-10-01 15:34:20|326.35|323.95|325.93|323.53|326.35|323.95|325.79|323.39|0
1633102470000|2021-10-01 15:34:30|325.79|323.39|325.93|323.53|325.93|323.53|325.37|322.97|0
1633102480000|2021-10-01 15:34:40|325.65|323.25|326.77|324.37|326.77|324.37|325.65|323.25|0
1633102490000|2021-10-01 15:34:50|326.91|324.51|327.61|325.21|327.61|325.21|326.91|324.51|0
1633102500000|2021-10-01 15:35:00|327.47|325.07|328.03|325.63|328.03|325.63|327.47|325.07|0
1633102510000|2021-10-01 15:35:10|327.75|325.35|327.89|325.49|328.03|325.63|327.75|325.35|0
1633102520000|2021-10-01 15:35:20|327.61|325.21|327.32|324.92|327.61|325.21|327.04|324.64|0
1633102530000|2021-10-01 15:35:30|327.04|324.64|327.04|324.64|327.32|324.92|327.04|324.64|0
1633102540000|2021-10-01 15:35:40|326.9|324.5|326.63|324.23|326.9|324.5|326.63|324.23|0
1633102550000|2021-10-01 15:35:50|326.49|324.09|326.76|324.36|326.76|324.36|326.21|323.81|0
1633102560000|2021-10-01 15:36:00|327.04|324.64|327.18|324.78|327.46|325.06|327.04|324.64|0
1633102570000|2021-10-01 15:36:10|327.32|324.92|327.46|325.06|327.46|325.06|327.32|324.92|0
1633102580000|2021-10-01 15:36:20|327.6|325.2|328.03|325.63|328.03|325.63|327.6|325.2|0
1633102590000|2021-10-01 15:36:30|328.17|325.77|328.45|326.05|328.45|326.05|328.17|325.77|0
1633102600000|2021-10-01 15:36:40|328.31|325.91|328.87|326.47|328.87|326.47|328.31|325.91|0
1633102610000|2021-10-01 15:36:50|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1633102620000|2021-10-01 15:37:00|329.15|326.75|329.15|326.75|329.15|326.75|329.01|326.61|0
1633102630000|2021-10-01 15:37:10|328.87|326.47|328.87|326.47|328.87|326.47|328.73|326.33|0
1633102640000|2021-10-01 15:37:20|329.15|326.75|329.43|327.03|329.43|327.03|329.15|326.75|0
1633102650000|2021-10-01 15:37:30|329.57|327.17|329.29|326.89|329.57|327.17|329.29|326.89|0
1633102660000|2021-10-01 15:37:40|329.15|326.75|329.15|326.75|329.29|326.89|329.15|326.75|0
1633102670000|2021-10-01 15:37:50|329.01|326.61|328.87|326.47|329.01|326.61|328.73|326.33|0
1633102680000|2021-10-01 15:38:00|329.07|326.67|329.29|326.89|329.29|326.89|329.07|326.67|0
1633102690000|2021-10-01 15:38:10|329.43|327.03|329.43|327.03|329.57|327.17|329.43|327.03|0
1633102700000|2021-10-01 15:38:20|329.57|327.17|329.85|327.45|329.85|327.45|329.57|327.17|0
1633102710000|2021-10-01 15:38:30|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1633102720000|2021-10-01 15:38:40|330.13|327.73|330.13|327.73|330.13|327.73|329.99|327.59|0
1633102730000|2021-10-01 15:38:50|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1633102740000|2021-10-01 15:39:00|330.13|327.73|329.71|327.31|330.13|327.73|329.71|327.31|0
1633102750000|2021-10-01 15:39:10|329.57|327.17|329.71|327.31|329.71|327.31|329.43|327.03|0
1633102760000|2021-10-01 15:39:20|329.85|327.45|329.99|327.59|329.99|327.59|329.85|327.45|0
1633102770000|2021-10-01 15:39:30|330.13|327.73|330.13|327.73|330.27|327.87|330.13|327.73|0
1633102780000|2021-10-01 15:39:40|329.99|327.59|329.99|327.59|329.99|327.59|329.57|327.17|0
1633102790000|2021-10-01 15:39:50|329.85|327.45|329.57|327.17|329.85|327.45|329.57|327.17|0
1633102800000|2021-10-01 15:40:00|329.71|327.31|329.99|327.59|329.99|327.59|329.71|327.31|0
1633102810000|2021-10-01 15:40:10|329.85|327.45|330.27|327.87|330.27|327.87|329.85|327.45|0
1633102820000|2021-10-01 15:40:20|330.13|327.73|329.99|327.59|330.13|327.73|329.99|327.59|0
1633102830000|2021-10-01 15:40:30|329.85|327.45|330.13|327.73|330.13|327.73|329.85|327.45|0
1633102840000|2021-10-01 15:40:40|330.27|327.87|330.13|327.73|330.27|327.87|329.85|327.45|0
1633102870000|2021-10-01 15:41:10|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1633102880000|2021-10-01 15:41:20|329.15|326.75|329.29|326.89|329.43|327.03|329.15|326.75|0
1633102890000|2021-10-01 15:41:30|329.43|327.03|329.15|326.75|329.43|327.03|329.15|326.75|0
1633102900000|2021-10-01 15:41:40|329.29|326.89|329.29|326.89|329.29|326.89|329.15|326.75|0
1633102910000|2021-10-01 15:41:50|329.43|327.03|329.43|327.03|329.43|327.03|329.29|326.89|0
1633102920000|2021-10-01 15:42:00|329.57|327.17|329.99|327.59|329.99|327.59|329.57|327.17|0
1633102930000|2021-10-01 15:42:10|330.13|327.73|330.97|328.57|330.97|328.57|330.13|327.73|0
1633102940000|2021-10-01 15:42:20|330.83|328.43|330.27|327.87|330.83|328.43|330.27|327.87|0
1633102950000|2021-10-01 15:42:30|330.13|327.73|330.83|328.43|330.83|328.43|329.99|327.59|0
1633102960000|2021-10-01 15:42:40|330.97|328.57|330.41|328.01|330.97|328.57|330.41|328.01|0
1633102970000|2021-10-01 15:42:50|330.55|328.15|330.27|327.87|330.55|328.15|330.27|327.87|0
1633102980000|2021-10-01 15:43:00|330.55|328.15|330.27|327.87|330.55|328.15|330.27|327.87|0
1633102990000|2021-10-01 15:43:10|330.41|328.01|330.41|328.01|330.55|328.15|330.41|328.01|0
1633103000000|2021-10-01 15:43:20|330.55|328.15|330.55|328.15|330.83|328.43|330.55|328.15|0
1633103010000|2021-10-01 15:43:30|330.97|328.57|330.97|328.57|330.97|328.57|330.9|328.5|0
1633103020000|2021-10-01 15:43:40|331.54|329.14|331.4|329|331.54|329.14|331.4|329|0
1633103030000|2021-10-01 15:43:50|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1633103040000|2021-10-01 15:44:00|331.82|329.42|331.68|329.28|331.82|329.42|331.54|329.14|0
1633103050000|2021-10-01 15:44:10|331.82|329.42|331.96|329.56|331.96|329.56|331.82|329.42|0
1633103060000|2021-10-01 15:44:20|332.1|329.7|332.24|329.84|332.38|329.98|332.1|329.7|0
1633103070000|2021-10-01 15:44:30|332.38|329.98|332.67|330.27|332.67|330.27|332.38|329.98|0
1633103080000|2021-10-01 15:44:40|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1633103090000|2021-10-01 15:44:50|332.38|329.98|332.24|329.84|332.52|330.12|332.24|329.84|0
1633103100000|2021-10-01 15:45:00|332.38|329.98|332.67|330.27|332.67|330.27|332.38|329.98|0
1633103110000|2021-10-01 15:45:10|332.81|330.41|332.95|330.55|333.09|330.69|332.81|330.41|0
1633103120000|2021-10-01 15:45:20|332.38|329.98|332.38|329.98|332.38|329.98|332.24|329.84|0
1633103130000|2021-10-01 15:45:30|332.52|330.12|332.24|329.84|332.52|330.12|332.24|329.84|0
1633103140000|2021-10-01 15:45:40|332.52|330.12|332.81|330.41|332.95|330.55|332.52|330.12|0
1633103150000|2021-10-01 15:45:50|332.66|330.26|332.66|330.26|332.81|330.41|332.66|330.26|0
1633103160000|2021-10-01 15:46:00|332.81|330.41|332.38|329.98|332.81|330.41|332.1|329.7|0
1633103170000|2021-10-01 15:46:10|332.24|329.84|332.24|329.84|332.24|329.84|332.1|329.7|0
1633103180000|2021-10-01 15:46:20|332.1|329.7|332.1|329.7|332.24|329.84|332.1|329.7|0
1633103190000|2021-10-01 15:46:30|332.24|329.84|332.1|329.7|332.24|329.84|332.1|329.7|0
1633103200000|2021-10-01 15:46:40|332.24|329.84|332.52|330.12|332.52|330.12|332.24|329.84|0
1633103210000|2021-10-01 15:46:50|332.38|329.98|332.38|329.98|332.52|330.12|332.24|329.84|0
1633103220000|2021-10-01 15:47:00|332.1|329.7|332.52|330.12|332.52|330.12|332.1|329.7|0
1633103230000|2021-10-01 15:47:10|332.66|330.26|332.38|329.98|332.66|330.26|332.38|329.98|0
1633103240000|2021-10-01 15:47:20|332.52|330.12|332.81|330.41|332.81|330.41|332.52|330.12|0
1633103250000|2021-10-01 15:47:30|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1633103260000|2021-10-01 15:47:40|332.81|330.41|333.23|330.83|333.23|330.83|332.66|330.26|0
1633103270000|2021-10-01 15:47:50|333.65|331.25|333.65|331.25|333.65|331.25|333.37|330.97|0
1633103280000|2021-10-01 15:48:00|333.37|330.97|333.37|330.97|333.51|331.11|333.23|330.83|0
1633103290000|2021-10-01 15:48:10|332.81|330.41|332.81|330.41|332.95|330.55|332.81|330.41|0
1633103300000|2021-10-01 15:48:20|332.87|330.47|332.81|330.41|332.87|330.47|332.81|330.41|0
1633103310000|2021-10-01 15:48:30|332.73|330.33|332.38|329.98|332.73|330.33|332.24|329.84|0
1633103320000|2021-10-01 15:48:40|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1633103330000|2021-10-01 15:48:50|332.1|329.7|331.96|329.56|332.1|329.7|331.96|329.56|0
1633103340000|2021-10-01 15:49:00|332.1|329.7|331.96|329.56|332.1|329.7|331.82|329.42|0
1633103350000|2021-10-01 15:49:10|332.1|329.7|331.68|329.28|332.1|329.7|331.68|329.28|0
1633103360000|2021-10-01 15:49:20|331.82|329.42|331.82|329.42|331.82|329.42|331.68|329.28|0
1633103370000|2021-10-01 15:49:30|331.68|329.28|331.53|329.13|331.68|329.28|331.53|329.13|0
1633103380000|2021-10-01 15:49:40|331.68|329.28|331.53|329.13|331.68|329.28|331.53|329.13|0
1633103390000|2021-10-01 15:49:50|331.68|329.28|331.68|329.28|331.68|329.28|331.53|329.13|0
1633103400000|2021-10-01 15:50:00|331.82|329.42|331.25|328.85|331.82|329.42|331.25|328.85|0
1633103410000|2021-10-01 15:50:10|331.11|328.71|331.11|328.71|331.11|328.71|331.11|328.71|0
1633103420000|2021-10-01 15:50:20|331.53|329.13|331.11|328.71|331.53|329.13|331.11|328.71|0
1633103430000|2021-10-01 15:50:30|331.25|328.85|331.11|328.71|331.25|328.85|331.11|328.71|0
1633103440000|2021-10-01 15:50:40|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1633103450000|2021-10-01 15:50:50|330.69|328.29|330.55|328.15|330.69|328.29|330.55|328.15|0
1633103460000|2021-10-01 15:51:00|330.41|328.01|330.55|328.15|330.55|328.15|330.13|327.73|0
1633103470000|2021-10-01 15:51:10|330.69|328.29|330.55|328.15|330.69|328.29|330.13|327.73|0
1633103480000|2021-10-01 15:51:20|330.27|327.87|330.41|328.01|330.41|328.01|330.13|327.73|0
1633103490000|2021-10-01 15:51:30|330.13|327.73|329.98|327.58|330.13|327.73|329.56|327.16|0
1633103500000|2021-10-01 15:51:40|329.84|327.44|329.84|327.44|330.13|327.73|329.84|327.44|0
1633103510000|2021-10-01 15:51:50|329.7|327.3|329.7|327.3|329.84|327.44|329.7|327.3|0
1633103520000|2021-10-01 15:52:00|329.84|327.44|329.84|327.44|329.98|327.58|329.84|327.44|0
1633103530000|2021-10-01 15:52:10|329.42|327.02|329.42|327.02|329.7|327.3|329.28|326.88|0
1633103540000|2021-10-01 15:52:20|329.28|326.88|329.42|327.02|329.42|327.02|329.28|326.88|0
1633103550000|2021-10-01 15:52:30|329.14|326.74|329|326.6|329.28|326.88|329|326.6|0
1633103560000|2021-10-01 15:52:40|329.14|326.74|330.12|327.72|330.12|327.72|329.14|326.74|0
1633103570000|2021-10-01 15:52:50|329.98|327.58|329.84|327.44|329.98|327.58|329.7|327.3|0
1633103580000|2021-10-01 15:53:00|330.12|327.72|330.55|328.15|330.55|328.15|330.12|327.72|0
1633103590000|2021-10-01 15:53:10|330.27|327.87|330.83|328.43|330.83|328.43|330.27|327.87|0
1633103600000|2021-10-01 15:53:20|330.69|328.29|331.11|328.71|331.11|328.71|330.69|328.29|0
1633103610000|2021-10-01 15:53:30|330.97|328.57|330.83|328.43|330.97|328.57|330.69|328.29|0
1633103620000|2021-10-01 15:53:40|330.69|328.29|330.12|327.72|330.83|328.43|330.12|327.72|0
1633103630000|2021-10-01 15:53:50|330.27|327.87|329.98|327.58|330.27|327.87|329.98|327.58|0
1633103640000|2021-10-01 15:54:00|330.27|327.87|330.83|328.43|330.97|328.57|330.27|327.87|0
1633103650000|2021-10-01 15:54:10|330.97|328.57|331.25|328.85|331.25|328.85|330.97|328.57|0
1633103660000|2021-10-01 15:54:20|331.11|328.71|331.25|328.85|331.25|328.85|330.97|328.57|0
1633103670000|2021-10-01 15:54:30|331.67|329.27|331.81|329.41|331.96|329.56|331.67|329.27|0
1633103680000|2021-10-01 15:54:40|331.67|329.27|331.96|329.56|332.1|329.7|331.67|329.27|0
1633103690000|2021-10-01 15:54:50|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1633103700000|2021-10-01 15:55:00|331.39|328.99|330.69|328.29|331.39|328.99|330.69|328.29|0
1633103710000|2021-10-01 15:55:10|330.41|328.01|330.55|328.15|330.55|328.15|330.41|328.01|0
1633103720000|2021-10-01 15:55:20|330.26|327.86|330.55|328.15|330.55|328.15|329.98|327.58|0
1633103730000|2021-10-01 15:55:30|330.75|328.35|330.26|327.86|330.75|328.35|330.26|327.86|0
1633103740000|2021-10-01 15:55:40|330.41|328.01|330.26|327.86|330.47|328.07|329.98|327.58|0
1633103750000|2021-10-01 15:55:50|330.12|327.72|329.28|326.88|330.12|327.72|329.28|326.88|0
1633103760000|2021-10-01 15:56:00|329.42|327.02|329.42|327.02|329.7|327.3|329.42|327.02|0
1633103770000|2021-10-01 15:56:10|329.28|326.88|329.42|327.02|329.42|327.02|329.28|326.88|0
1633103780000|2021-10-01 15:56:20|329.28|326.88|328.58|326.18|329.28|326.88|328.58|326.18|0
1633103790000|2021-10-01 15:56:30|328.44|326.04|328.58|326.18|328.58|326.18|328.44|326.04|0
1633103800000|2021-10-01 15:56:40|328.72|326.32|328.72|326.32|329.14|326.74|328.72|326.32|0
1633103810000|2021-10-01 15:56:50|329|326.6|329.21|326.81|329.28|326.88|329|326.6|0
1633103820000|2021-10-01 15:57:00|329|326.6|328.58|326.18|329|326.6|328.58|326.18|0
1633103830000|2021-10-01 15:57:10|328.44|326.04|328.58|326.18|328.58|326.18|328.44|326.04|0
1633103840000|2021-10-01 15:57:20|328.86|326.46|328.58|326.18|328.86|326.46|328.58|326.18|0
1633103850000|2021-10-01 15:57:30|328.72|326.32|329|326.6|329|326.6|328.72|326.32|0
1633103860000|2021-10-01 15:57:40|328.72|326.32|328.58|326.18|328.72|326.32|328.44|326.04|0
1633103870000|2021-10-01 15:57:50|328.5|326.1|328.3|325.9|328.5|326.1|328.3|325.9|0
1633103880000|2021-10-01 15:58:00|329|326.6|328.72|326.32|329|326.6|328.72|326.32|0
1633103890000|2021-10-01 15:58:10|328.86|326.46|329|326.6|329.14|326.74|328.72|326.32|0
1633103900000|2021-10-01 15:58:20|328.86|326.46|328.86|326.46|329|326.6|328.86|326.46|0
1633103910000|2021-10-01 15:58:30|329.14|326.74|329.14|326.74|329.28|326.88|329|326.6|0
1633103920000|2021-10-01 15:58:40|329|326.6|329.14|326.74|329.14|326.74|329|326.6|0
1633103930000|2021-10-01 15:58:50|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1633103940000|2021-10-01 15:59:00|329.14|326.74|329.14|326.74|329.14|326.74|329|326.6|0
1633103950000|2021-10-01 15:59:10|329.42|327.02|329.42|327.02|329.42|327.02|329.28|326.88|0
1633103960000|2021-10-01 15:59:20|329.56|327.16|329.7|327.3|329.84|327.44|329.56|327.16|0
1633103970000|2021-10-01 15:59:30|329.84|327.44|329.42|327.02|329.84|327.44|329.42|327.02|0
1633103980000|2021-10-01 15:59:40|329.7|327.3|329.7|327.3|329.7|327.3|329.56|327.16|0
1633103990000|2021-10-01 15:59:50|329.56|327.16|329.98|327.58|329.98|327.58|329.56|327.16|0
1633104000000|2021-10-01 16:00:00|330.4|328|330.97|328.57|330.97|328.57|330.4|328|0
1633104010000|2021-10-01 16:00:10|330.68|328.28|330.68|328.28|330.68|328.28|330.54|328.14|0
1633104020000|2021-10-01 16:00:20|330.83|328.43|330.4|328|330.83|328.43|330.4|328|0
1633104030000|2021-10-01 16:00:30|330.83|328.43|330.97|328.57|331.11|328.71|330.83|328.43|0
1633104040000|2021-10-01 16:00:40|331.11|328.71|330.68|328.28|331.11|328.71|330.68|328.28|0
1633104050000|2021-10-01 16:00:50|330.4|328|329.7|327.3|330.4|328|329.7|327.3|0
1633104060000|2021-10-01 16:01:00|329.56|327.16|329.56|327.16|329.56|327.16|329.42|327.02|0
1633104070000|2021-10-01 16:01:10|329.84|327.44|329.42|327.02|329.84|327.44|329.42|327.02|0
1633104080000|2021-10-01 16:01:20|329.56|327.16|329.42|327.02|329.7|327.3|329.42|327.02|0
1633104090000|2021-10-01 16:01:30|329.28|326.88|329.14|326.74|329.56|327.16|329.14|326.74|0
1633104100000|2021-10-01 16:01:40|329|326.6|328.72|326.32|329|326.6|328.72|326.32|0
1633104110000|2021-10-01 16:01:50|328.44|326.04|328.72|326.32|328.72|326.32|328.3|325.9|0
1633104120000|2021-10-01 16:02:00|328.58|326.18|328.72|326.32|328.86|326.46|328.58|326.18|0
1633104130000|2021-10-01 16:02:10|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1633104140000|2021-10-01 16:02:20|328.72|326.32|328.58|326.18|328.72|326.32|328.58|326.18|0
1633104150000|2021-10-01 16:02:30|329|326.6|328.86|326.46|329|326.6|328.72|326.32|0
1633104160000|2021-10-01 16:02:40|328.58|326.18|328.29|325.89|328.72|326.32|328.29|325.89|0
1633104170000|2021-10-01 16:02:50|328.15|325.75|327.87|325.47|328.15|325.75|327.87|325.47|0
1633104180000|2021-10-01 16:03:00|328.01|325.61|328.01|325.61|328.01|325.61|327.87|325.47|0
1633104190000|2021-10-01 16:03:10|328.58|326.18|328.58|326.18|328.58|326.18|328.58|326.18|0
1633104200000|2021-10-01 16:03:20|328.43|326.03|328.15|325.75|328.72|326.32|328.15|325.75|0
1633104210000|2021-10-01 16:03:30|328.58|326.18|328.72|326.32|328.72|326.32|328.43|326.03|0
1633104220000|2021-10-01 16:03:40|328.86|326.46|329|326.6|329|326.6|328.86|326.46|0
1633104230000|2021-10-01 16:03:50|328.72|326.32|328.43|326.03|328.72|326.32|328.43|326.03|0
1633104240000|2021-10-01 16:04:00|328.15|325.75|328.01|325.61|328.29|325.89|328.01|325.61|0
1633104250000|2021-10-01 16:04:10|327.87|325.47|327.87|325.47|328.15|325.75|327.87|325.47|0
1633104270000|2021-10-01 16:04:30|328.01|325.61|328.01|325.61|328.15|325.75|328.01|325.61|0
1633104280000|2021-10-01 16:04:40|327.66|325.26|327.73|325.33|327.73|325.33|327.45|325.05|0
1633104290000|2021-10-01 16:04:50|328.01|325.61|328.29|325.89|328.43|326.03|328.01|325.61|0
1633104300000|2021-10-01 16:05:00|328.57|326.17|328.57|326.17|328.71|326.31|328.57|326.17|0
1633104310000|2021-10-01 16:05:10|328.43|326.03|328.01|325.61|328.43|326.03|327.87|325.47|0
1633104320000|2021-10-01 16:05:20|328.29|325.89|327.87|325.47|328.57|326.17|327.87|325.47|0
1633104330000|2021-10-01 16:05:30|327.73|325.33|327.87|325.47|327.87|325.47|327.73|325.33|0
1633104340000|2021-10-01 16:05:40|327.73|325.33|328.29|325.89|328.29|325.89|327.73|325.33|0
1633104350000|2021-10-01 16:05:50|328.01|325.61|328.01|325.61|328.15|325.75|328.01|325.61|0
1633104360000|2021-10-01 16:06:00|328.29|325.89|328.43|326.03|328.57|326.17|328.29|325.89|0
1633104370000|2021-10-01 16:06:10|328.29|325.89|328.43|326.03|328.43|326.03|328.01|325.61|0
1633104380000|2021-10-01 16:06:20|328.29|325.89|328.57|326.17|328.57|326.17|328.29|325.89|0
1633104390000|2021-10-01 16:06:30|328.71|326.31|328.85|326.45|328.85|326.45|328.71|326.31|0
1633104400000|2021-10-01 16:06:40|329.14|326.74|328.99|326.59|329.14|326.74|328.99|326.59|0
1633104410000|2021-10-01 16:06:50|329.14|326.74|329.56|327.16|329.7|327.3|329.14|326.74|0
1633104420000|2021-10-01 16:07:00|329.7|327.3|329.84|327.44|329.84|327.44|329.7|327.3|0
1633104430000|2021-10-01 16:07:10|329.98|327.58|330.54|328.14|330.54|328.14|329.98|327.58|0
1633104440000|2021-10-01 16:07:20|330.68|328.28|330.26|327.86|330.68|328.28|330.26|327.86|0
1633104450000|2021-10-01 16:07:30|330.12|327.72|330.12|327.72|330.12|327.72|329.98|327.58|0
1633104460000|2021-10-01 16:07:40|330.68|328.28|330.82|328.42|330.82|328.42|330.68|328.28|0
1633104470000|2021-10-01 16:07:50|330.54|328.14|330.54|328.14|330.54|328.14|330.4|328|0
1633104480000|2021-10-01 16:08:00|330.47|328.07|329.84|327.44|330.47|328.07|329.7|327.3|0
1633104490000|2021-10-01 16:08:10|329.98|327.58|330.12|327.72|330.26|327.86|329.98|327.58|0
1633104500000|2021-10-01 16:08:20|329.98|327.58|330.82|328.42|330.82|328.42|329.98|327.58|0
1633104510000|2021-10-01 16:08:30|330.96|328.56|331.67|329.27|331.67|329.27|330.96|328.56|0
1633104520000|2021-10-01 16:08:40|331.39|328.99|331.24|328.84|331.53|329.13|331.24|328.84|0
1633104530000|2021-10-01 16:08:50|331.1|328.7|330.54|328.14|331.1|328.7|330.54|328.14|0
1633104540000|2021-10-01 16:09:00|330.12|327.72|330.4|328|330.4|328|330.12|327.72|0
1633104550000|2021-10-01 16:09:10|330.12|327.72|330.68|328.28|330.68|328.28|330.12|327.72|0
1633104560000|2021-10-01 16:09:20|330.4|328|330.82|328.42|330.82|328.42|330.4|328|0
1633104570000|2021-10-01 16:09:30|330.68|328.28|330.4|328|330.82|328.42|330.4|328|0
1633104580000|2021-10-01 16:09:40|330.68|328.28|330.96|328.56|330.96|328.56|330.68|328.28|0
1633104590000|2021-10-01 16:09:50|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1633104600000|2021-10-01 16:10:00|330.82|328.42|330.68|328.28|330.82|328.42|330.68|328.28|0
1633104610000|2021-10-01 16:10:10|330.54|328.14|330.26|327.86|330.54|328.14|330.26|327.86|0
1633104620000|2021-10-01 16:10:20|329.98|327.58|329.62|327.22|330.12|327.72|329.56|327.16|0
1633104630000|2021-10-01 16:10:30|329.7|327.3|330.12|327.72|330.12|327.72|329.7|327.3|0
1633104640000|2021-10-01 16:10:40|329.56|327.16|329.41|327.01|329.56|327.16|329.41|327.01|0
1633104650000|2021-10-01 16:10:50|329.7|327.3|330.26|327.86|330.26|327.86|329.7|327.3|0
1633104660000|2021-10-01 16:11:00|330.12|327.72|329.55|327.15|330.12|327.72|329.55|327.15|0
1633104670000|2021-10-01 16:11:10|329.27|326.87|331.17|328.77|331.17|328.77|329.27|326.87|0
1633104680000|2021-10-01 16:11:20|331.31|328.91|330.17|327.77|331.45|329.05|330.17|327.77|0
1633104690000|2021-10-01 16:11:30|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1633104700000|2021-10-01 16:11:40|330.17|327.77|329.89|327.49|330.31|327.91|329.89|327.49|0
1633104710000|2021-10-01 16:11:50|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1633104720000|2021-10-01 16:12:00|330.31|327.91|330.31|327.91|330.45|328.05|330.31|327.91|0
1633104730000|2021-10-01 16:12:10|330.17|327.77|329.89|327.49|330.17|327.77|329.89|327.49|0
1633104740000|2021-10-01 16:12:20|330.03|327.63|330.31|327.91|330.31|327.91|330.03|327.63|0
1633104750000|2021-10-01 16:12:30|330.73|328.33|331.01|328.61|331.01|328.61|330.73|328.33|0
1633104760000|2021-10-01 16:12:40|331.15|328.75|331.15|328.75|331.29|328.89|331.15|328.75|0
1633104770000|2021-10-01 16:12:50|331.01|328.61|331.01|328.61|331.15|328.75|331.01|328.61|0
1633104780000|2021-10-01 16:13:00|331.08|328.68|331.01|328.61|331.08|328.68|330.87|328.47|0
1633104790000|2021-10-01 16:13:10|330.8|328.4|330.87|328.47|330.87|328.47|330.59|328.19|0
1633104800000|2021-10-01 16:13:20|330.73|328.33|330.59|328.19|330.73|328.33|330.59|328.19|0
1633104810000|2021-10-01 16:13:30|330.45|328.05|330.45|328.05|330.45|328.05|330.31|327.91|0
1633104820000|2021-10-01 16:13:40|330.59|328.19|330.45|328.05|330.59|328.19|330.45|328.05|0
1633104830000|2021-10-01 16:13:50|330.31|327.91|329.89|327.49|330.31|327.91|329.89|327.49|0
1633104840000|2021-10-01 16:14:00|329.74|327.34|329.89|327.49|329.89|327.49|329.74|327.34|0
1633104850000|2021-10-01 16:14:10|330.03|327.63|329.32|326.92|330.03|327.63|329.32|326.92|0
1633104860000|2021-10-01 16:14:20|329.74|327.34|329.32|326.92|329.74|327.34|329.18|326.78|0
1633104870000|2021-10-01 16:14:30|329.46|327.06|329.6|327.2|329.6|327.2|329.32|326.92|0
1633104880000|2021-10-01 16:14:40|329.46|327.06|329.04|326.64|329.46|327.06|329.04|326.64|0
1633104890000|2021-10-01 16:14:50|328.76|326.36|328.48|326.08|328.76|326.36|328.48|326.08|0
1633104900000|2021-10-01 16:15:00|328.62|326.22|329.04|326.64|329.04|326.64|328.48|326.08|0
1633104910000|2021-10-01 16:15:10|329.18|326.78|329.04|326.64|329.32|326.92|329.04|326.64|0
1633104920000|2021-10-01 16:15:20|328.9|326.5|328.62|326.22|329.04|326.64|328.62|326.22|0
1633104930000|2021-10-01 16:15:30|328.76|326.36|328.48|326.08|328.76|326.36|328.48|326.08|0
1633104940000|2021-10-01 16:15:40|328.62|326.22|328.76|326.36|328.76|326.36|328.62|326.22|0
1633104950000|2021-10-01 16:15:50|328.9|326.5|328.9|326.5|329.18|326.78|328.76|326.36|0
1633104960000|2021-10-01 16:16:00|328.62|326.22|327.78|325.38|328.62|326.22|327.78|325.38|0
1633104970000|2021-10-01 16:16:10|327.5|325.1|327.08|324.68|327.5|325.1|327.08|324.68|0
1633104980000|2021-10-01 16:16:20|327.22|324.82|327.36|324.96|327.36|324.96|327.08|324.68|0
1633104990000|2021-10-01 16:16:30|327.22|324.82|326.8|324.4|327.22|324.82|326.8|324.4|0
1633105000000|2021-10-01 16:16:40|326.66|324.26|326.8|324.4|326.8|324.4|326.66|324.26|0
1633105010000|2021-10-01 16:16:50|326.94|324.54|327.22|324.82|327.22|324.82|326.8|324.4|0
1633105020000|2021-10-01 16:17:00|327.36|324.96|327.08|324.68|327.36|324.96|327.08|324.68|0
1633105030000|2021-10-01 16:17:10|327.22|324.82|327.36|324.96|327.36|324.96|327.22|324.82|0
1633105040000|2021-10-01 16:17:20|327.5|325.1|327.64|325.24|327.64|325.24|327.5|325.1|0
1633105050000|2021-10-01 16:17:30|327.5|325.1|327.5|325.1|327.78|325.38|327.5|325.1|0
1633105060000|2021-10-01 16:17:40|327.64|325.24|327.64|325.24|327.64|325.24|327.5|325.1|0
1633105070000|2021-10-01 16:17:50|327.92|325.52|327.64|325.24|327.92|325.52|327.64|325.24|0
1633105080000|2021-10-01 16:18:00|327.5|325.1|326.94|324.54|327.5|325.1|326.87|324.47|0
1633105090000|2021-10-01 16:18:10|327.01|324.61|326.8|324.4|327.01|324.61|326.8|324.4|0
1633105100000|2021-10-01 16:18:20|326.94|324.54|326.8|324.4|326.94|324.54|326.8|324.4|0
1633105110000|2021-10-01 16:18:30|326.94|324.54|326.8|324.4|326.94|324.54|326.8|324.4|0
1633105120000|2021-10-01 16:18:40|326.94|324.54|326.8|324.4|326.94|324.54|326.8|324.4|0
1633105130000|2021-10-01 16:18:50|326.94|324.54|326.52|324.12|326.94|324.54|326.52|324.12|0
1633105140000|2021-10-01 16:19:00|326.66|324.26|326.94|324.54|326.94|324.54|326.66|324.26|0
1633105150000|2021-10-01 16:19:10|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1633105160000|2021-10-01 16:19:20|327.64|325.24|327.78|325.38|327.78|325.38|327.5|325.1|0
1633105170000|2021-10-01 16:19:30|327.64|325.24|328.06|325.66|328.06|325.66|327.64|325.24|0
1633105180000|2021-10-01 16:19:40|328.2|325.8|328.2|325.8|328.2|325.8|328.06|325.66|0
1633105190000|2021-10-01 16:19:50|328.27|325.87|328.06|325.66|328.27|325.87|328.06|325.66|0
1633105200000|2021-10-01 16:20:00|328.2|325.8|328.62|326.22|328.62|326.22|328.2|325.8|0
1633105210000|2021-10-01 16:20:10|328.76|326.36|328.9|326.5|328.9|326.5|328.62|326.22|0
1633105220000|2021-10-01 16:20:20|329.04|326.64|329.18|326.78|329.32|326.92|328.9|326.5|0
1633105230000|2021-10-01 16:20:30|329.46|327.06|329.6|327.2|329.74|327.34|329.46|327.06|0
1633105240000|2021-10-01 16:20:40|329.74|327.34|329.74|327.34|329.74|327.34|329.6|327.2|0
1633105250000|2021-10-01 16:20:50|330.02|327.62|330.16|327.76|330.16|327.76|330.02|327.62|0
1633105260000|2021-10-01 16:21:00|330.02|327.62|329.74|327.34|330.02|327.62|329.74|327.34|0
1633105270000|2021-10-01 16:21:10|329.6|327.2|329.32|326.92|329.6|327.2|329.32|326.92|0
1633105280000|2021-10-01 16:21:20|329.18|326.78|329.18|326.78|329.32|326.92|329.04|326.64|0
1633105290000|2021-10-01 16:21:30|329.32|326.92|329.32|326.92|329.32|326.92|329.18|326.78|0
1633105300000|2021-10-01 16:21:40|329.18|326.78|329.32|326.92|329.32|326.92|329.18|326.78|0
1633105310000|2021-10-01 16:21:50|329.18|326.78|329.39|326.99|329.39|326.99|329.04|326.64|0
1633105320000|2021-10-01 16:22:00|329.32|326.92|329.32|326.92|329.46|327.06|329.32|326.92|0
1633105330000|2021-10-01 16:22:10|329.18|326.78|328.9|326.5|329.18|326.78|328.9|326.5|0
1633105340000|2021-10-01 16:22:20|328.76|326.36|329.32|326.92|329.32|326.92|328.76|326.36|0
1633105350000|2021-10-01 16:22:30|329.18|326.78|329.46|327.06|329.6|327.2|329.18|326.78|0
1633105360000|2021-10-01 16:22:40|329.18|326.78|329.18|326.78|329.18|326.78|328.9|326.5|0
1633105370000|2021-10-01 16:22:50|329.32|326.92|329.46|327.06|329.46|327.06|329.32|326.92|0
1633105380000|2021-10-01 16:23:00|329.67|327.27|330.02|327.62|330.3|327.9|329.67|327.27|0
1633105390000|2021-10-01 16:23:10|329.88|327.48|330.02|327.62|330.02|327.62|329.88|327.48|0
1633105400000|2021-10-01 16:23:20|329.95|327.55|330.58|328.18|330.58|328.18|329.88|327.48|0
1633105410000|2021-10-01 16:23:30|330.73|328.33|331.29|328.89|331.29|328.89|330.73|328.33|0
1633105420000|2021-10-01 16:23:40|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1633105430000|2021-10-01 16:23:50|331.43|329.03|331.71|329.31|331.71|329.31|331.29|328.89|0
1633105440000|2021-10-01 16:24:00|331.85|329.45|331.71|329.31|331.85|329.45|331.43|329.03|0
1633105450000|2021-10-01 16:24:10|331.85|329.45|331.71|329.31|332.13|329.73|331.71|329.31|0
1633105460000|2021-10-01 16:24:20|331.57|329.17|331.29|328.89|331.57|329.17|331.29|328.89|0
1633105470000|2021-10-01 16:24:30|331.43|329.03|331.43|329.03|331.71|329.31|331.43|329.03|0
1633105480000|2021-10-01 16:24:40|331.29|328.89|331.15|328.75|331.29|328.89|331.15|328.75|0
1633105490000|2021-10-01 16:24:50|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1633105500000|2021-10-01 16:25:00|331.15|328.75|331.43|329.03|331.43|329.03|331.15|328.75|0
1633105510000|2021-10-01 16:25:10|331.57|329.17|331.15|328.75|331.57|329.17|331.15|328.75|0
1633105520000|2021-10-01 16:25:20|331.01|328.61|330.87|328.47|331.01|328.61|330.87|328.47|0
1633105530000|2021-10-01 16:25:30|331.01|328.61|331.01|328.61|331.01|328.61|330.86|328.46|0
1633105540000|2021-10-01 16:25:40|330.86|328.46|331.15|328.75|331.15|328.75|330.86|328.46|0
1633105550000|2021-10-01 16:25:50|331.01|328.61|330.58|328.18|331.01|328.61|330.58|328.18|0
1633105560000|2021-10-01 16:26:00|330.16|327.76|330.44|328.04|330.44|328.04|329.88|327.48|0
1633105570000|2021-10-01 16:26:10|330.3|327.9|330.72|328.32|330.72|328.32|330.3|327.9|0
1633105580000|2021-10-01 16:26:20|331.01|328.61|331.15|328.75|331.15|328.75|331.01|328.61|0
1633105590000|2021-10-01 16:26:30|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1633105600000|2021-10-01 16:26:40|331.57|329.17|331.85|329.45|331.85|329.45|331.57|329.17|0
1633105610000|2021-10-01 16:26:50|331.57|329.17|331.29|328.89|331.57|329.17|331.29|328.89|0
1633105620000|2021-10-01 16:27:00|331.15|328.75|330.86|328.46|331.15|328.75|330.86|328.46|0
1633105630000|2021-10-01 16:27:10|330.58|328.18|330.44|328.04|330.58|328.18|330.44|328.04|0
1633105640000|2021-10-01 16:27:20|330.58|328.18|330.44|328.04|330.58|328.18|330.44|328.04|0
1633105650000|2021-10-01 16:27:30|330.3|327.9|330.44|328.04|330.44|328.04|330.3|327.9|0
1633105660000|2021-10-01 16:27:40|330.72|328.32|331|328.6|331|328.6|330.58|328.18|0
1633105670000|2021-10-01 16:27:50|330.93|328.53|330.58|328.18|330.93|328.53|330.58|328.18|0
1633105680000|2021-10-01 16:28:00|330.44|328.04|330.3|327.9|330.58|328.18|330.3|327.9|0
1633105690000|2021-10-01 16:28:10|330.44|328.04|330.72|328.32|330.72|328.32|330.44|328.04|0
1633105700000|2021-10-01 16:28:20|330.58|328.18|330.86|328.46|330.86|328.46|330.58|328.18|0
1633105710000|2021-10-01 16:28:30|330.72|328.32|330.72|328.32|330.86|328.46|330.72|328.32|0
1633105720000|2021-10-01 16:28:40|330.58|328.18|330.72|328.32|330.72|328.32|330.58|328.18|0
1633105730000|2021-10-01 16:28:50|330.65|328.25|330.51|328.11|330.65|328.25|330.44|328.04|0
1633105740000|2021-10-01 16:29:00|330.44|328.04|330.72|328.32|330.72|328.32|330.44|328.04|0
1633105750000|2021-10-01 16:29:10|330.86|328.46|330.51|328.11|330.86|328.46|330.44|328.04|0
1633105760000|2021-10-01 16:29:20|330.58|328.18|330.72|328.32|330.72|328.32|330.58|328.18|0
1633105770000|2021-10-01 16:29:30|330.44|328.04|331|328.6|331|328.6|330.44|328.04|0
1633105780000|2021-10-01 16:29:40|331.14|328.74|330.86|328.46|331.14|328.74|330.86|328.46|0
1633105790000|2021-10-01 16:29:50|330.72|328.32|330.86|328.46|330.86|328.46|330.58|328.18|0
1633105800000|2021-10-01 16:30:00|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1633105810000|2021-10-01 16:30:10|330.58|328.18|331|328.6|331|328.6|330.58|328.18|0
1633105820000|2021-10-01 16:30:20|331.14|328.74|331.43|329.03|331.43|329.03|331.14|328.74|0
1633105830000|2021-10-01 16:30:30|331.29|328.89|331.43|329.03|331.43|329.03|331.29|328.89|0
1633105840000|2021-10-01 16:30:40|331.29|328.89|331.14|328.74|331.29|328.89|331|328.6|0
1633105850000|2021-10-01 16:30:50|331|328.6|331|328.6|331|328.6|331|328.6|0
1633105860000|2021-10-01 16:31:00|331.14|328.74|331.14|328.74|331.14|328.74|331|328.6|0
1633105870000|2021-10-01 16:31:10|331|328.6|331|328.6|331|328.6|330.86|328.46|0
1633105880000|2021-10-01 16:31:20|331.71|329.31|331.71|329.31|331.71|329.31|331.57|329.17|0
1633105890000|2021-10-01 16:31:30|331.57|329.17|331.28|328.88|331.57|329.17|331.28|328.88|0
1633105900000|2021-10-01 16:31:40|331.14|328.74|331.57|329.17|331.57|329.17|331.14|328.74|0
1633105910000|2021-10-01 16:31:50|331.71|329.31|331.57|329.17|331.71|329.31|331.57|329.17|0
1633105920000|2021-10-01 16:32:00|331.14|328.74|330.72|328.32|331.14|328.74|330.72|328.32|0
1633105930000|2021-10-01 16:32:10|330.86|328.46|331.14|328.74|331.14|328.74|330.86|328.46|0
1633105940000|2021-10-01 16:32:20|331|328.6|331.28|328.88|331.28|328.88|331|328.6|0
1633105950000|2021-10-01 16:32:30|331.43|329.03|331.99|329.59|331.99|329.59|331.43|329.03|0
1633105960000|2021-10-01 16:32:40|332.13|329.73|332.13|329.73|332.27|329.87|332.13|329.73|0
1633105970000|2021-10-01 16:32:50|331.99|329.59|332.13|329.73|332.27|329.87|331.99|329.59|0
1633105980000|2021-10-01 16:33:00|331.99|329.59|332.2|329.8|332.2|329.8|331.99|329.59|0
1633105990000|2021-10-01 16:33:10|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1633106000000|2021-10-01 16:33:20|332.27|329.87|332.41|330.01|332.41|330.01|332.27|329.87|0
1633106010000|2021-10-01 16:33:30|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633106020000|2021-10-01 16:33:40|332.84|330.44|332.84|330.44|332.84|330.44|332.69|330.29|0
1633106030000|2021-10-01 16:33:50|332.98|330.58|332.84|330.44|332.98|330.58|332.84|330.44|0
1633106040000|2021-10-01 16:34:00|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633106050000|2021-10-01 16:34:10|332.55|330.15|332.69|330.29|332.69|330.29|332.41|330.01|0
1633106060000|2021-10-01 16:34:20|332.55|330.15|332.13|329.73|332.55|330.15|332.13|329.73|0
1633106070000|2021-10-01 16:34:30|331.71|329.31|331.57|329.17|331.71|329.31|331.57|329.17|0
1633106080000|2021-10-01 16:34:40|331.42|329.02|331.57|329.17|331.57|329.17|331.42|329.02|0
1633106090000|2021-10-01 16:34:50|331.85|329.45|331.99|329.59|331.99|329.59|331.85|329.45|0
1633106100000|2021-10-01 16:35:00|331.85|329.45|332.27|329.87|332.27|329.87|331.85|329.45|0
1633106110000|2021-10-01 16:35:10|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633106120000|2021-10-01 16:35:20|332.55|330.15|332.13|329.73|332.55|330.15|332.13|329.73|0
1633106130000|2021-10-01 16:35:30|331.99|329.59|332.69|330.29|332.69|330.29|331.99|329.59|0
1633106140000|2021-10-01 16:35:40|332.83|330.43|332.98|330.58|332.98|330.58|332.83|330.43|0
1633106150000|2021-10-01 16:35:50|333.12|330.72|332.98|330.58|333.12|330.72|332.98|330.58|0
1633106170000|2021-10-01 16:36:10|332.69|330.29|332.55|330.15|332.69|330.29|332.41|330.01|0
1633106180000|2021-10-01 16:36:20|332.41|330.01|332.27|329.87|332.41|330.01|332.13|329.73|0
1633106190000|2021-10-01 16:36:30|332.13|329.73|332.41|330.01|332.41|330.01|332.13|329.73|0
1633106200000|2021-10-01 16:36:40|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1633106210000|2021-10-01 16:36:50|332.41|330.01|332.41|330.01|332.41|330.01|332.27|329.87|0
1633106220000|2021-10-01 16:37:00|332.55|330.15|332.41|330.01|332.55|330.15|332.41|330.01|0
1633106230000|2021-10-01 16:37:10|332.55|330.15|332.27|329.87|332.55|330.15|332.27|329.87|0
1633106240000|2021-10-01 16:37:20|332.41|330.01|332.27|329.87|332.41|330.01|332.27|329.87|0
1633106250000|2021-10-01 16:37:30|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1633106260000|2021-10-01 16:37:40|332.41|330.01|332.13|329.73|332.41|330.01|332.13|329.73|0
1633106270000|2021-10-01 16:37:50|331.99|329.59|331.99|329.59|332.13|329.73|331.99|329.59|0
1633106280000|2021-10-01 16:38:00|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1633106290000|2021-10-01 16:38:10|332.27|329.87|331.85|329.45|332.27|329.87|331.85|329.45|0
1633106300000|2021-10-01 16:38:20|331.7|329.3|331.56|329.16|331.7|329.3|331.56|329.16|0
1633106310000|2021-10-01 16:38:30|331.42|329.02|331.56|329.16|331.56|329.16|331.42|329.02|0
1633106320000|2021-10-01 16:38:40|331.28|328.88|331.28|328.88|331.42|329.02|331.28|328.88|0
1633106330000|2021-10-01 16:38:50|331.14|328.74|330.58|328.18|331.14|328.74|330.58|328.18|0
1633106340000|2021-10-01 16:39:00|330.16|327.76|330.16|327.76|330.16|327.76|330.02|327.62|0
1633106350000|2021-10-01 16:39:10|330.02|327.62|329.59|327.19|330.02|327.62|329.31|326.91|0
1633106360000|2021-10-01 16:39:20|329.45|327.05|330.02|327.62|330.02|327.62|329.45|327.05|0
1633106370000|2021-10-01 16:39:30|330.16|327.76|329.45|327.05|330.16|327.76|329.45|327.05|0
1633106380000|2021-10-01 16:39:40|329.59|327.19|329.87|327.47|329.87|327.47|329.59|327.19|0
1633106390000|2021-10-01 16:39:50|330.16|327.76|330.02|327.62|330.16|327.76|329.87|327.47|0
1633106400000|2021-10-01 16:40:00|330.16|327.76|330.16|327.76|330.58|328.18|330.16|327.76|0
1633106410000|2021-10-01 16:40:10|330.3|327.9|330.01|327.61|330.44|328.04|330.01|327.61|0
1633106420000|2021-10-01 16:40:20|330.16|327.76|330.16|327.76|330.3|327.9|330.16|327.76|0
1633106430000|2021-10-01 16:40:30|331|328.6|331|328.6|331|328.6|330.86|328.46|0
1633106440000|2021-10-01 16:40:40|331.21|328.81|331|328.6|331.21|328.81|331|328.6|0
1633106450000|2021-10-01 16:40:50|331.42|329.02|331.14|328.74|331.56|329.16|331.14|328.74|0
1633106460000|2021-10-01 16:41:00|331|328.6|331.14|328.74|331.14|328.74|330.86|328.46|0
1633106470000|2021-10-01 16:41:10|331.28|328.88|331.56|329.16|331.56|329.16|331.14|328.74|0
1633106480000|2021-10-01 16:41:20|331.42|329.02|331|328.6|331.42|329.02|331|328.6|0
1633106490000|2021-10-01 16:41:30|331.14|328.74|331.42|329.02|331.42|329.02|331|328.6|0
1633106500000|2021-10-01 16:41:40|331.56|329.16|331.42|329.02|331.56|329.16|331.42|329.02|0
1633106510000|2021-10-01 16:41:50|331.56|329.16|331.42|329.02|331.63|329.23|331.42|329.02|0
1633106520000|2021-10-01 16:42:00|331.7|329.3|331.56|329.16|331.7|329.3|331.56|329.16|0
1633106530000|2021-10-01 16:42:10|331.42|329.02|331.14|328.74|331.42|329.02|330.72|328.32|0
1633106540000|2021-10-01 16:42:20|331.28|328.88|331.42|329.02|331.42|329.02|331.14|328.74|0
1633106550000|2021-10-01 16:42:30|331.28|328.88|331|328.6|331.28|328.88|330.86|328.46|0
1633106560000|2021-10-01 16:42:40|330.93|328.53|331.42|329.02|331.42|329.02|330.93|328.53|0
1633106570000|2021-10-01 16:42:50|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1633106580000|2021-10-01 16:43:00|331.28|328.88|331.42|329.02|331.42|329.02|331.28|328.88|0
1633106590000|2021-10-01 16:43:10|331.56|329.16|331.28|328.88|331.56|329.16|331.14|328.74|0
1633106600000|2021-10-01 16:43:20|331.14|328.74|331.56|329.16|331.56|329.16|331.14|328.74|0
1633106610000|2021-10-01 16:43:30|331.28|328.88|331.28|328.88|331.42|329.02|331.28|328.88|0
1633106620000|2021-10-01 16:43:40|331.42|329.02|331.42|329.02|331.56|329.16|331.42|329.02|0
1633106630000|2021-10-01 16:43:50|331.56|329.16|331.56|329.16|331.7|329.3|331.56|329.16|0
1633106640000|2021-10-01 16:44:00|331.42|329.02|331.42|329.02|331.56|329.16|331.42|329.02|0
1633106650000|2021-10-01 16:44:10|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1633106660000|2021-10-01 16:44:20|331.42|329.02|331.28|328.88|331.56|329.16|331.14|328.74|0
1633106670000|2021-10-01 16:44:30|331.14|328.74|331.28|328.88|331.28|328.88|331.14|328.74|0
1633106680000|2021-10-01 16:44:40|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1633106690000|2021-10-01 16:44:50|331.28|328.88|331.28|328.88|331.28|328.88|331.14|328.74|0
1633106700000|2021-10-01 16:45:00|331.56|329.16|331.7|329.3|331.7|329.3|331.42|329.02|0
1633106710000|2021-10-01 16:45:10|331.84|329.44|331.84|329.44|331.98|329.58|331.84|329.44|0
1633106720000|2021-10-01 16:45:20|331.98|329.58|332.41|330.01|332.55|330.15|331.98|329.58|0
1633106730000|2021-10-01 16:45:30|332.27|329.87|332.55|330.15|332.55|330.15|332.27|329.87|0
1633106740000|2021-10-01 16:45:40|332.41|330.01|332.12|329.72|332.41|330.01|332.12|329.72|0
1633106750000|2021-10-01 16:45:50|331.98|329.58|331.7|329.3|331.98|329.58|331.7|329.3|0
1633106760000|2021-10-01 16:46:00|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1633106770000|2021-10-01 16:46:10|332.41|330.01|332.69|330.29|332.69|330.29|332.41|330.01|0
1633106780000|2021-10-01 16:46:20|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633106790000|2021-10-01 16:46:30|332.83|330.43|332.69|330.29|332.97|330.57|332.69|330.29|0
1633106800000|2021-10-01 16:46:40|332.83|330.43|332.55|330.15|332.83|330.43|332.55|330.15|0
1633106810000|2021-10-01 16:46:50|332.69|330.29|332.41|330.01|332.69|330.29|332.41|330.01|0
1633106820000|2021-10-01 16:47:00|332.27|329.87|332.12|329.72|332.41|330.01|332.12|329.72|0
1633106830000|2021-10-01 16:47:10|332.27|329.87|332.27|329.87|332.55|330.15|332.27|329.87|0
1633106840000|2021-10-01 16:47:20|331.98|329.58|331.84|329.44|331.98|329.58|331.7|329.3|0
1633106850000|2021-10-01 16:47:30|332.27|329.87|332.41|330.01|332.41|330.01|332.27|329.87|0
1633106860000|2021-10-01 16:47:40|332.55|330.15|332.41|330.01|332.55|330.15|332.41|330.01|0
1633106870000|2021-10-01 16:47:50|332.55|330.15|331.98|329.58|332.55|330.15|331.98|329.58|0
1633106880000|2021-10-01 16:48:00|331.84|329.44|331.7|329.3|331.98|329.58|331.7|329.3|0
1633106890000|2021-10-01 16:48:10|331.56|329.16|331.28|328.88|331.56|329.16|331.28|328.88|0
1633106900000|2021-10-01 16:48:20|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1633106910000|2021-10-01 16:48:30|331.28|328.88|331.14|328.74|331.28|328.88|331.14|328.74|0
1633106920000|2021-10-01 16:48:40|331.42|329.02|331.14|328.74|331.42|329.02|331.14|328.74|0
1633106930000|2021-10-01 16:48:50|331.28|328.88|331.14|328.74|331.28|328.88|331|328.6|0
1633106940000|2021-10-01 16:49:00|331|328.6|331.28|328.88|331.28|328.88|331|328.6|0
1633106950000|2021-10-01 16:49:10|331|328.6|331.14|328.74|331.14|328.74|331|328.6|0
1633106960000|2021-10-01 16:49:20|331.28|328.88|331.42|329.02|331.42|329.02|331.28|328.88|0
1633106970000|2021-10-01 16:49:30|331.56|329.16|331.14|328.74|331.56|329.16|331.14|328.74|0
1633106980000|2021-10-01 16:49:40|331|328.6|331.28|328.88|331.28|328.88|331|328.6|0
1633106990000|2021-10-01 16:49:50|331.42|329.02|331.14|328.74|331.42|329.02|331.14|328.74|0
1633107000000|2021-10-01 16:50:00|331.42|329.02|331.14|328.74|331.7|329.3|331.14|328.74|0
1633107010000|2021-10-01 16:50:10|331.42|329.02|331|328.6|331.42|329.02|331|328.6|0
1633107020000|2021-10-01 16:50:20|330.85|328.45|331.14|328.74|331.14|328.74|330.85|328.45|0
1633107030000|2021-10-01 16:50:30|331.28|328.88|331.28|328.88|331.28|328.88|331.14|328.74|0
1633107040000|2021-10-01 16:50:40|331.42|329.02|330.57|328.17|331.42|329.02|330.57|328.17|0
1633107050000|2021-10-01 16:50:50|330.71|328.31|330.57|328.17|330.71|328.31|330.57|328.17|0
1633107060000|2021-10-01 16:51:00|330.71|328.31|330.43|328.03|330.71|328.31|330.43|328.03|0
1633107070000|2021-10-01 16:51:10|330.57|328.17|330.43|328.03|330.57|328.17|330.29|327.89|0
1633107080000|2021-10-01 16:51:20|330.29|327.89|330.01|327.61|330.29|327.89|330.01|327.61|0
1633107090000|2021-10-01 16:51:30|330.29|327.89|329.87|327.47|330.29|327.89|329.87|327.47|0
1633107100000|2021-10-01 16:51:40|329.73|327.33|329.59|327.19|329.87|327.47|329.59|327.19|0
1633107110000|2021-10-01 16:51:50|330.15|327.75|330.01|327.61|330.15|327.75|330.01|327.61|0
1633107120000|2021-10-01 16:52:00|330.29|327.89|329.73|327.33|330.29|327.89|329.73|327.33|0
1633107130000|2021-10-01 16:52:10|329.59|327.19|329.17|326.77|329.59|327.19|329.17|326.77|0
1633107140000|2021-10-01 16:52:20|329.31|326.91|329.31|326.91|329.45|327.05|329.31|326.91|0
1633107150000|2021-10-01 16:52:30|329.17|326.77|328.89|326.49|329.17|326.77|328.75|326.35|0
1633107160000|2021-10-01 16:52:40|328.75|326.35|329.73|327.33|329.73|327.33|328.75|326.35|0
1633107170000|2021-10-01 16:52:50|329.59|327.19|329.87|327.47|329.87|327.47|329.59|327.19|0
1633107180000|2021-10-01 16:53:00|330.01|327.61|330.29|327.89|330.29|327.89|330.01|327.61|0
1633107190000|2021-10-01 16:53:10|330.43|328.03|330.57|328.17|330.71|328.31|330.43|328.03|0
1633107200000|2021-10-01 16:53:20|330.43|328.03|330.85|328.45|330.85|328.45|330.43|328.03|0
1633107210000|2021-10-01 16:53:30|330.71|328.31|330.99|328.59|330.99|328.59|330.71|328.31|0
1633107220000|2021-10-01 16:53:40|331.14|328.74|331.14|328.74|331.14|328.74|330.99|328.59|0
1633107230000|2021-10-01 16:53:50|331.42|329.02|331.56|329.16|331.56|329.16|331.28|328.88|0
1633107240000|2021-10-01 16:54:00|331.42|329.02|331.7|329.3|331.7|329.3|331.42|329.02|0
1633107250000|2021-10-01 16:54:10|331.28|328.88|331.28|328.88|331.42|329.02|331.28|328.88|0
1633107260000|2021-10-01 16:54:20|331.13|328.73|331.84|329.44|331.84|329.44|331.13|328.73|0
1633107270000|2021-10-01 16:54:30|331.7|329.3|331.56|329.16|331.84|329.44|331.56|329.16|0
1633107280000|2021-10-01 16:54:40|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1633107290000|2021-10-01 16:54:50|331.56|329.16|331.28|328.88|331.56|329.16|331.28|328.88|0
1633107300000|2021-10-01 16:55:00|331.13|328.73|331.28|328.88|331.56|329.16|331.13|328.73|0
1633107310000|2021-10-01 16:55:10|331.42|329.02|331.13|328.73|331.42|329.02|331.13|328.73|0
1633107320000|2021-10-01 16:55:20|330.85|328.45|330.43|328.03|330.85|328.45|330.43|328.03|0
1633107330000|2021-10-01 16:55:30|330.57|328.17|330.43|328.03|330.57|328.17|330.29|327.89|0
1633107340000|2021-10-01 16:55:40|330.57|328.17|331.13|328.73|331.13|328.73|330.57|328.17|0
1633107350000|2021-10-01 16:55:50|331.28|328.88|331.28|328.88|331.28|328.88|331.13|328.73|0
1633107360000|2021-10-01 16:56:00|331.42|329.02|330.99|328.59|331.42|329.02|330.99|328.59|0
1633107370000|2021-10-01 16:56:10|330.85|328.45|330.99|328.59|330.99|328.59|330.85|328.45|0
1633107380000|2021-10-01 16:56:20|331.13|328.73|330.99|328.59|331.13|328.73|330.99|328.59|0
1633107390000|2021-10-01 16:56:30|330.57|328.17|330.85|328.45|330.85|328.45|330.57|328.17|0
1633107400000|2021-10-01 16:56:40|330.71|328.31|330.99|328.59|330.99|328.59|330.71|328.31|0
1633107410000|2021-10-01 16:56:50|330.85|328.45|330.71|328.31|330.85|328.45|330.71|328.31|0
1633107420000|2021-10-01 16:57:00|330.99|328.59|331.27|328.87|331.27|328.87|330.99|328.59|0
1633107430000|2021-10-01 16:57:10|330.85|328.45|330.57|328.17|330.85|328.45|330.43|328.03|0
1633107440000|2021-10-01 16:57:20|330.43|328.03|330.57|328.17|330.57|328.17|330.43|328.03|0
1633107450000|2021-10-01 16:57:30|330.43|328.03|330.57|328.17|330.57|328.17|330.43|328.03|0
1633107460000|2021-10-01 16:57:40|330.43|328.03|330.57|328.17|330.57|328.17|330.43|328.03|0
1633107470000|2021-10-01 16:57:50|330.71|328.31|330.99|328.59|331.13|328.73|330.71|328.31|0
1633107480000|2021-10-01 16:58:00|330.71|328.31|330.71|328.31|330.85|328.45|330.71|328.31|0
1633107490000|2021-10-01 16:58:10|330.85|328.45|330.71|328.31|330.85|328.45|330.71|328.31|0
1633107500000|2021-10-01 16:58:20|330.57|328.17|330.57|328.17|330.57|328.17|330.43|328.03|0
1633107510000|2021-10-01 16:58:30|330.71|328.31|330.57|328.17|330.71|328.31|330.57|328.17|0
1633107520000|2021-10-01 16:58:40|330.71|328.31|330.57|328.17|330.71|328.31|330.57|328.17|0
1633107530000|2021-10-01 16:58:50|330.43|328.03|330.29|327.89|330.43|328.03|330.15|327.75|0
1633107540000|2021-10-01 16:59:00|330.15|327.75|330.29|327.89|330.29|327.89|329.87|327.47|0
1633107550000|2021-10-01 16:59:10|329.73|327.33|329.65|327.25|329.87|327.47|329.65|327.25|0
1633107560000|2021-10-01 16:59:20|329.3|326.9|329.3|326.9|329.3|326.9|329.16|326.76|0
1633107570000|2021-10-01 16:59:30|329.59|327.19|329.73|327.33|330.01|327.61|329.59|327.19|0
1633107580000|2021-10-01 16:59:40|330.15|327.75|330.43|328.03|330.43|328.03|330.01|327.61|0
1633107590000|2021-10-01 16:59:50|330.57|328.17|330.15|327.75|330.57|328.17|330.15|327.75|0
1633107600000|2021-10-01 17:00:00|330.43|328.03|330.15|327.75|330.57|328.17|330.15|327.75|0
1633107610000|2021-10-01 17:00:10|330.01|327.61|329.87|327.47|330.15|327.75|329.87|327.47|0
1633107620000|2021-10-01 17:00:20|329.44|327.04|329.59|327.19|329.59|327.19|329.16|326.76|0
1633107630000|2021-10-01 17:00:30|329.73|327.33|329.59|327.19|329.87|327.47|329.59|327.19|0
1633107640000|2021-10-01 17:00:40|329.16|326.76|328.46|326.06|329.16|326.76|328.32|325.92|0
1633107650000|2021-10-01 17:00:50|327.9|325.5|328.04|325.64|328.04|325.64|327.76|325.36|0
1633107660000|2021-10-01 17:01:00|328.32|325.92|328.74|326.34|328.74|326.34|328.32|325.92|0
1633107670000|2021-10-01 17:01:10|328.88|326.48|329.44|327.04|329.44|327.04|328.46|326.06|0
1633107680000|2021-10-01 17:01:20|329.73|327.33|329.87|327.47|330.15|327.75|329.73|327.33|0
1633107690000|2021-10-01 17:01:30|330.15|327.75|330.15|327.75|330.29|327.89|330.15|327.75|0
1633107700000|2021-10-01 17:01:40|330.29|327.89|330.85|328.45|330.85|328.45|330.29|327.89|0
1633107710000|2021-10-01 17:01:50|331.27|328.87|331.55|329.15|331.84|329.44|331.27|328.87|0
1633107720000|2021-10-01 17:02:00|331.13|328.73|330.99|328.59|331.27|328.87|330.99|328.59|0
1633107730000|2021-10-01 17:02:10|331.55|329.15|331.27|328.87|331.55|329.15|331.27|328.87|0
1633107740000|2021-10-01 17:02:20|330.85|328.45|330.71|328.31|330.85|328.45|330.71|328.31|0
1633107750000|2021-10-01 17:02:30|330.57|328.17|330.29|327.89|330.57|328.17|330.29|327.89|0
1633107760000|2021-10-01 17:02:40|330.57|328.17|330.85|328.45|330.85|328.45|330.43|328.03|0
1633107770000|2021-10-01 17:02:50|330.99|328.59|330.99|328.59|331.13|328.73|330.99|328.59|0
1633107780000|2021-10-01 17:03:00|330.71|328.31|331.55|329.15|331.55|329.15|330.71|328.31|0
1633107790000|2021-10-01 17:03:10|331.69|329.29|331.13|328.73|331.69|329.29|331.13|328.73|0
1633107800000|2021-10-01 17:03:20|330.99|328.59|330.85|328.45|331.13|328.73|330.85|328.45|0
1633107810000|2021-10-01 17:03:30|330.57|328.17|331.13|328.73|331.13|328.73|330.57|328.17|0
1633107820000|2021-10-01 17:03:40|331.27|328.87|331.41|329.01|331.41|329.01|331.27|328.87|0
1633107830000|2021-10-01 17:03:50|331.69|329.29|331.41|329.01|331.69|329.29|331.27|328.87|0
1633107840000|2021-10-01 17:04:00|331.55|329.15|330.99|328.59|331.55|329.15|330.99|328.59|0
1633107850000|2021-10-01 17:04:10|330.71|328.31|330.99|328.59|330.99|328.59|330.57|328.17|0
1633107860000|2021-10-01 17:04:20|330.85|328.45|330.85|328.45|330.85|328.45|330.71|328.31|0
1633107870000|2021-10-01 17:04:30|330.57|328.17|330.57|328.17|330.71|328.31|330.57|328.17|0
1633107880000|2021-10-01 17:04:40|330.43|328.03|330.57|328.17|330.57|328.17|330.43|328.03|0
1633107890000|2021-10-01 17:04:50|330.85|328.45|330.71|328.31|330.85|328.45|330.71|328.31|0
1633107900000|2021-10-01 17:05:00|330.85|328.45|330.57|328.17|330.85|328.45|330.57|328.17|0
1633107910000|2021-10-01 17:05:10|330.71|328.31|331.27|328.87|331.27|328.87|330.71|328.31|0
1633107920000|2021-10-01 17:05:20|331.13|328.73|331.55|329.15|331.55|329.15|331.13|328.73|0
1633107930000|2021-10-01 17:05:30|331.41|329.01|331.83|329.43|331.83|329.43|331.41|329.01|0
1633107940000|2021-10-01 17:05:40|331.98|329.58|331.98|329.58|332.12|329.72|331.98|329.58|0
1633107950000|2021-10-01 17:05:50|331.83|329.43|331.69|329.29|331.83|329.43|331.55|329.15|0
1633107960000|2021-10-01 17:06:00|331.83|329.43|332.12|329.72|332.12|329.72|331.83|329.43|0
1633107970000|2021-10-01 17:06:10|331.83|329.43|331.83|329.43|331.83|329.43|331.69|329.29|0
1633107980000|2021-10-01 17:06:20|331.69|329.29|331.98|329.58|331.98|329.58|331.69|329.29|0
1633107990000|2021-10-01 17:06:30|331.83|329.43|331.98|329.58|332.12|329.72|331.83|329.43|0
1633108000000|2021-10-01 17:06:40|332.12|329.72|332.12|329.72|332.12|329.72|331.98|329.58|0
1633108010000|2021-10-01 17:06:50|332.4|330|332.4|330|332.4|330|332.4|330|0
1633108020000|2021-10-01 17:07:00|332.26|329.86|332.12|329.72|332.26|329.86|332.12|329.72|0
1633108030000|2021-10-01 17:07:10|331.98|329.58|332.12|329.72|332.26|329.86|331.98|329.58|0
1633108040000|2021-10-01 17:07:20|331.98|329.58|332.12|329.72|332.12|329.72|331.98|329.58|0
1633108050000|2021-10-01 17:07:30|332.26|329.86|332.12|329.72|332.26|329.86|332.12|329.72|0
1633108060000|2021-10-01 17:07:40|332.4|330|332.26|329.86|332.4|330|332.26|329.86|0
1633108070000|2021-10-01 17:07:50|332.12|329.72|332.26|329.86|332.26|329.86|332.12|329.72|0
1633108080000|2021-10-01 17:08:00|331.97|329.57|331.69|329.29|331.97|329.57|331.69|329.29|0
1633108090000|2021-10-01 17:08:10|331.83|329.43|330.85|328.45|331.83|329.43|330.85|328.45|0
1633108100000|2021-10-01 17:08:20|330.99|328.59|331.13|328.73|331.13|328.73|330.99|328.59|0
1633108110000|2021-10-01 17:08:30|331.41|329.01|331.27|328.87|331.41|329.01|331.27|328.87|0
1633108120000|2021-10-01 17:08:40|330.99|328.59|331.41|329.01|331.55|329.15|330.99|328.59|0
1633108130000|2021-10-01 17:08:50|331.55|329.15|331.55|329.15|331.69|329.29|331.55|329.15|0
1633108140000|2021-10-01 17:09:00|332.12|329.72|331.97|329.57|332.12|329.72|331.97|329.57|0
1633108150000|2021-10-01 17:09:10|332.12|329.72|332.4|330|332.4|330|332.12|329.72|0
1633108160000|2021-10-01 17:09:20|332.54|330.14|332.82|330.42|332.82|330.42|332.54|330.14|0
1633108170000|2021-10-01 17:09:30|332.96|330.56|333.39|330.99|333.39|330.99|332.96|330.56|0
1633108180000|2021-10-01 17:09:40|333.81|331.41|333.67|331.27|333.95|331.55|333.67|331.27|0
1633108190000|2021-10-01 17:09:50|333.95|331.55|334.09|331.69|334.09|331.69|333.81|331.41|0
1633108200000|2021-10-01 17:10:00|334.66|332.26|335.08|332.68|335.08|332.68|334.66|332.26|0
1633108210000|2021-10-01 17:10:10|335.23|332.83|335.37|332.97|335.37|332.97|334.94|332.54|0
1633108220000|2021-10-01 17:10:20|334.94|332.54|334.8|332.4|334.94|332.54|334.8|332.4|0
1633108230000|2021-10-01 17:10:30|334.66|332.26|334.23|331.83|334.66|332.26|334.23|331.83|0
1633108240000|2021-10-01 17:10:40|334.38|331.98|334.23|331.83|334.38|331.98|334.09|331.69|0
1633108250000|2021-10-01 17:10:50|334.09|331.69|334.23|331.83|334.23|331.83|334.09|331.69|0
1633108260000|2021-10-01 17:11:00|334.38|331.98|333.95|331.55|334.38|331.98|333.95|331.55|0
1633108270000|2021-10-01 17:11:10|334.09|331.69|333.95|331.55|334.09|331.69|333.95|331.55|0
1633108280000|2021-10-01 17:11:20|334.09|331.69|333.95|331.55|334.09|331.69|333.95|331.55|0
1633108290000|2021-10-01 17:11:30|333.67|331.27|333.39|330.99|333.67|331.27|333.39|330.99|0
1633108300000|2021-10-01 17:11:40|333.53|331.13|333.67|331.27|333.81|331.41|333.53|331.13|0
1633108310000|2021-10-01 17:11:50|333.53|331.13|333.67|331.27|333.67|331.27|333.53|331.13|0
1633108320000|2021-10-01 17:12:00|333.53|331.13|333.95|331.55|333.95|331.55|333.53|331.13|0
1633108330000|2021-10-01 17:12:10|334.09|331.69|333.95|331.55|334.09|331.69|333.95|331.55|0
1633108340000|2021-10-01 17:12:20|334.09|331.69|333.95|331.55|334.09|331.69|333.95|331.55|0
1633108350000|2021-10-01 17:12:30|333.67|331.27|333.81|331.41|333.81|331.41|333.67|331.27|0
1633108360000|2021-10-01 17:12:40|334.09|331.69|334.23|331.83|334.23|331.83|333.95|331.55|0
1633108370000|2021-10-01 17:12:50|334.09|331.69|334.09|331.69|334.09|331.69|333.95|331.55|0
1633108380000|2021-10-01 17:13:00|334.23|331.83|334.09|331.69|334.23|331.83|333.95|331.55|0
1633108390000|2021-10-01 17:13:10|334.23|331.83|334.23|331.83|334.23|331.83|334.09|331.69|0
1633108400000|2021-10-01 17:13:20|334.09|331.69|334.09|331.69|334.23|331.83|334.09|331.69|0
1633108410000|2021-10-01 17:13:30|334.23|331.83|334.52|332.12|334.52|332.12|334.23|331.83|0
1633108420000|2021-10-01 17:13:40|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1633108430000|2021-10-01 17:13:50|334.8|332.4|334.23|331.83|334.8|332.4|334.23|331.83|0
1633108440000|2021-10-01 17:14:00|333.95|331.55|333.95|331.55|334.09|331.69|333.95|331.55|0
1633108450000|2021-10-01 17:14:10|334.09|331.69|333.95|331.55|334.09|331.69|333.95|331.55|0
1633108460000|2021-10-01 17:14:20|334.09|331.69|333.67|331.27|334.09|331.69|333.67|331.27|0
1633108470000|2021-10-01 17:14:30|333.53|331.13|333.67|331.27|333.67|331.27|333.53|331.13|0
1633108480000|2021-10-01 17:14:40|333.81|331.41|333.81|331.41|333.95|331.55|333.81|331.41|0
1633108490000|2021-10-01 17:14:50|334.09|331.69|334.09|331.69|334.09|331.69|333.95|331.55|0
1633108500000|2021-10-01 17:15:00|334.52|332.12|334.52|332.12|334.66|332.26|334.37|331.97|0
1633108510000|2021-10-01 17:15:10|334.23|331.83|334.8|332.4|334.8|332.4|334.23|331.83|0
1633108520000|2021-10-01 17:15:20|334.52|332.12|334.52|332.12|334.66|332.26|334.52|332.12|0
1633108530000|2021-10-01 17:15:30|334.66|332.26|334.94|332.54|334.94|332.54|334.66|332.26|0
1633108540000|2021-10-01 17:15:40|335.37|332.97|335.37|332.97|335.37|332.97|335.22|332.82|0
1633108550000|2021-10-01 17:15:50|335.22|332.82|335.22|332.82|335.22|332.82|335.08|332.68|0
1633108560000|2021-10-01 17:16:00|335.08|332.68|335.08|332.68|335.22|332.82|335.08|332.68|0
1633108570000|2021-10-01 17:16:10|334.66|332.26|334.8|332.4|334.8|332.4|334.52|332.12|0
1633108580000|2021-10-01 17:16:20|334.66|332.26|334.66|332.26|334.8|332.4|334.66|332.26|0
1633108590000|2021-10-01 17:16:30|334.8|332.4|334.66|332.26|334.94|332.54|334.66|332.26|0
1633108600000|2021-10-01 17:16:40|334.8|332.4|334.66|332.26|334.8|332.4|334.37|331.97|0
1633108610000|2021-10-01 17:16:50|334.8|332.4|334.66|332.26|334.8|332.4|334.66|332.26|0
1633108620000|2021-10-01 17:17:00|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1633108630000|2021-10-01 17:17:10|334.8|332.4|334.66|332.26|334.8|332.4|334.66|332.26|0
1633108640000|2021-10-01 17:17:20|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1633108650000|2021-10-01 17:17:30|334.37|331.97|334.23|331.83|334.51|332.11|334.09|331.69|0
1633108670000|2021-10-01 17:17:50|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1633108680000|2021-10-01 17:18:00|334.23|331.83|333.95|331.55|334.23|331.83|333.95|331.55|0
1633108690000|2021-10-01 17:18:10|333.81|331.41|333.81|331.41|333.95|331.55|333.81|331.41|0
1633108700000|2021-10-01 17:18:20|333.67|331.27|333.38|330.98|333.67|331.27|333.38|330.98|0
1633108710000|2021-10-01 17:18:30|333.67|331.27|333.67|331.27|333.67|331.27|333.52|331.12|0
1633108720000|2021-10-01 17:18:40|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1633108730000|2021-10-01 17:18:50|333.95|331.55|333.95|331.55|333.95|331.55|333.67|331.27|0
1633108740000|2021-10-01 17:19:00|333.81|331.41|333.67|331.27|333.81|331.41|333.67|331.27|0
1633108750000|2021-10-01 17:19:10|333.81|331.41|334.37|331.97|334.37|331.97|333.81|331.41|0
1633108760000|2021-10-01 17:19:20|334.51|332.11|334.37|331.97|334.51|332.11|334.37|331.97|0
1633108770000|2021-10-01 17:19:30|333.95|331.55|334.09|331.69|334.09|331.69|333.95|331.55|0
1633108780000|2021-10-01 17:19:40|333.95|331.55|333.95|331.55|334.09|331.69|333.95|331.55|0
1633108790000|2021-10-01 17:19:50|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1633108800000|2021-10-01 17:20:00|333.95|331.55|334.23|331.83|334.23|331.83|333.66|331.26|0
1633108810000|2021-10-01 17:20:10|333.95|331.55|334.09|331.69|334.09|331.69|333.95|331.55|0
1633108820000|2021-10-01 17:20:20|334.23|331.83|334.23|331.83|334.37|331.97|334.23|331.83|0
1633108830000|2021-10-01 17:20:30|334.09|331.69|334.23|331.83|334.23|331.83|334.09|331.69|0
1633108840000|2021-10-01 17:20:40|334.37|331.97|334.51|332.11|334.51|332.11|334.23|331.83|0
1633108850000|2021-10-01 17:20:50|334.66|332.26|334.37|331.97|334.8|332.4|334.37|331.97|0
1633108860000|2021-10-01 17:21:00|334.23|331.83|334.65|332.25|334.65|332.25|334.23|331.83|0
1633108870000|2021-10-01 17:21:10|334.8|332.4|334.65|332.25|334.8|332.4|334.65|332.25|0
1633108880000|2021-10-01 17:21:20|334.51|332.11|334.65|332.25|334.65|332.25|334.37|331.97|0
1633108890000|2021-10-01 17:21:30|334.51|332.11|334.65|332.25|334.65|332.25|334.51|332.11|0
1633108910000|2021-10-01 17:21:50|334.51|332.11|334.58|332.18|334.58|332.18|334.37|331.97|0
1633108920000|2021-10-01 17:22:00|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1633108930000|2021-10-01 17:22:10|334.37|331.97|334.37|331.97|334.37|331.97|334.23|331.83|0
1633108940000|2021-10-01 17:22:20|334.51|332.11|334.65|332.25|334.65|332.25|334.51|332.11|0
1633108950000|2021-10-01 17:22:30|334.51|332.11|334.51|332.11|334.65|332.25|334.51|332.11|0
1633108960000|2021-10-01 17:22:40|334.37|331.97|334.58|332.18|334.58|332.18|334.37|331.97|0
1633108970000|2021-10-01 17:22:50|334.65|332.25|334.8|332.4|334.94|332.54|334.65|332.25|0
1633108980000|2021-10-01 17:23:00|334.94|332.54|334.8|332.4|334.94|332.54|334.8|332.4|0
1633108990000|2021-10-01 17:23:10|334.65|332.25|335.08|332.68|335.08|332.68|334.65|332.25|0
1633109000000|2021-10-01 17:23:20|335.22|332.82|335.36|332.96|335.5|333.1|335.22|332.82|0
1633109010000|2021-10-01 17:23:30|335.5|333.1|335.08|332.68|335.5|333.1|335.08|332.68|0
1633109020000|2021-10-01 17:23:40|334.94|332.54|334.8|332.4|334.94|332.54|334.8|332.4|0
1633109030000|2021-10-01 17:23:50|334.65|332.25|334.94|332.54|334.94|332.54|334.65|332.25|0
1633109040000|2021-10-01 17:24:00|334.8|332.4|334.65|332.25|334.8|332.4|334.65|332.25|0
1633109050000|2021-10-01 17:24:10|334.8|332.4|335.36|332.96|335.36|332.96|334.8|332.4|0
1633109060000|2021-10-01 17:24:20|335.65|333.25|335.79|333.39|335.79|333.39|335.65|333.25|0
1633109070000|2021-10-01 17:24:30|335.65|333.25|335.22|332.82|335.65|333.25|335.22|332.82|0
1633109080000|2021-10-01 17:24:40|335.36|332.96|335.22|332.82|335.36|332.96|335.22|332.82|0
1633109090000|2021-10-01 17:24:50|335.36|332.96|335.22|332.82|335.36|332.96|335.08|332.68|0
1633109100000|2021-10-01 17:25:00|335.29|332.89|335.22|332.82|335.36|332.96|335.22|332.82|0
1633109110000|2021-10-01 17:25:10|335.36|332.96|335.65|333.25|335.79|333.39|335.36|332.96|0
1633109120000|2021-10-01 17:25:20|335.79|333.39|335.93|333.53|335.93|333.53|335.79|333.39|0
1633109130000|2021-10-01 17:25:30|335.79|333.39|335.93|333.53|335.93|333.53|335.79|333.39|0
1633109140000|2021-10-01 17:25:40|335.65|333.25|335.5|333.1|335.65|333.25|335.5|333.1|0
1633109150000|2021-10-01 17:25:50|335.36|332.96|335.5|333.1|335.65|333.25|335.36|332.96|0
1633109160000|2021-10-01 17:26:00|335.22|332.82|335|332.6|335.22|332.82|335|332.6|0
1633109170000|2021-10-01 17:26:10|335.22|332.82|335.08|332.68|335.22|332.82|334.94|332.54|0
1633109190000|2021-10-01 17:26:30|335.22|332.82|335.22|332.82|335.22|332.82|335.08|332.68|0
1633109200000|2021-10-01 17:26:40|335.08|332.68|335|332.6|335.08|332.68|334.94|332.54|0
1633109210000|2021-10-01 17:26:50|334.79|332.39|334.65|332.25|334.79|332.39|334.65|332.25|0
1633109220000|2021-10-01 17:27:00|334.79|332.39|334.79|332.39|334.79|332.39|334.65|332.25|0
1633109230000|2021-10-01 17:27:10|335.08|332.68|335.08|332.68|335.08|332.68|334.94|332.54|0
1633109240000|2021-10-01 17:27:20|335.36|332.96|335.22|332.82|335.36|332.96|335.22|332.82|0
1633109250000|2021-10-01 17:27:30|335.36|332.96|335.08|332.68|335.36|332.96|335.08|332.68|0
1633109260000|2021-10-01 17:27:40|335|332.6|335.08|332.68|335.22|332.82|335|332.6|0
1633109270000|2021-10-01 17:27:50|335.22|332.82|335.5|333.1|335.5|333.1|335.22|332.82|0
1633109280000|2021-10-01 17:28:00|335.36|332.96|335.08|332.68|335.36|332.96|335.08|332.68|0
1633109290000|2021-10-01 17:28:10|335.22|332.82|335.08|332.68|335.36|332.96|335.08|332.68|0
1633109300000|2021-10-01 17:28:20|335.22|332.82|335.08|332.68|335.22|332.82|335.08|332.68|0
1633109310000|2021-10-01 17:28:30|334.94|332.54|335.08|332.68|335.08|332.68|334.94|332.54|0
1633109320000|2021-10-01 17:28:40|335.22|332.82|335.36|332.96|335.36|332.96|335.22|332.82|0
1633109340000|2021-10-01 17:29:00|335.08|332.68|334.94|332.54|335.08|332.68|334.94|332.54|0
1633109350000|2021-10-01 17:29:10|335.08|332.68|335.22|332.82|335.22|332.82|334.79|332.39|0
1633109360000|2021-10-01 17:29:20|335.08|332.68|335.08|332.68|335.08|332.68|335.08|332.68|0
1633109370000|2021-10-01 17:29:30|334.93|332.53|334.79|332.39|334.93|332.53|334.65|332.25|0
1633109380000|2021-10-01 17:29:40|334.93|332.53|334.65|332.25|334.93|332.53|334.65|332.25|0
1633109390000|2021-10-01 17:29:50|334.79|332.39|334.51|332.11|334.79|332.39|334.51|332.11|0
1633109400000|2021-10-01 17:30:00|335.08|332.68|334.79|332.39|335.08|332.68|334.79|332.39|0
1633109410000|2021-10-01 17:30:10|335.08|332.68|334.93|332.53|335.08|332.68|334.93|332.53|0
1633109420000|2021-10-01 17:30:20|334.79|332.39|334.65|332.25|334.79|332.39|334.65|332.25|0
1633109430000|2021-10-01 17:30:30|334.93|332.53|335.08|332.68|335.08|332.68|334.93|332.53|0
1633109440000|2021-10-01 17:30:40|334.93|332.53|335.64|333.24|335.64|333.24|334.93|332.53|0
1633109450000|2021-10-01 17:30:50|335.79|333.39|335.64|333.24|335.79|333.39|335.64|333.24|0
1633109460000|2021-10-01 17:31:00|335.22|332.82|335.5|333.1|335.5|333.1|335.22|332.82|0
1633109470000|2021-10-01 17:31:10|335.36|332.96|335.64|333.24|335.64|333.24|335.36|332.96|0
1633109480000|2021-10-01 17:31:20|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1633109490000|2021-10-01 17:31:30|335.64|333.24|335.36|332.96|335.78|333.38|335.36|332.96|0
1633109500000|2021-10-01 17:31:40|335.5|333.1|335.64|333.24|335.78|333.38|335.5|333.1|0
1633109510000|2021-10-01 17:31:50|335.5|333.1|335.5|333.1|335.64|333.24|335.5|333.1|0
1633109520000|2021-10-01 17:32:00|335.78|333.38|335.64|333.24|335.78|333.38|335.64|333.24|0
1633109530000|2021-10-01 17:32:10|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1633109540000|2021-10-01 17:32:20|335.64|333.24|335.78|333.38|335.78|333.38|335.64|333.24|0
1633109550000|2021-10-01 17:32:30|335.64|333.24|335.64|333.24|335.78|333.38|335.64|333.24|0
1633109560000|2021-10-01 17:32:40|335.78|333.38|335.93|333.53|335.93|333.53|335.78|333.38|0
1633109570000|2021-10-01 17:32:50|335.78|333.38|335.64|333.24|335.78|333.38|335.64|333.24|0
1633109580000|2021-10-01 17:33:00|335.78|333.38|336.07|333.67|336.07|333.67|335.78|333.38|0
1633109590000|2021-10-01 17:33:10|336.35|333.95|336.64|334.24|336.64|334.24|336.35|333.95|0
1633109600000|2021-10-01 17:33:20|336.78|334.38|336.64|334.24|336.78|334.38|336.64|334.24|0
1633109610000|2021-10-01 17:33:30|336.78|334.38|337.06|334.66|337.06|334.66|336.78|334.38|0
1633109620000|2021-10-01 17:33:40|337.2|334.8|337.49|335.09|337.49|335.09|337.2|334.8|0
1633109630000|2021-10-01 17:33:50|337.63|335.23|338.06|335.66|338.06|335.66|337.63|335.23|0
1633109640000|2021-10-01 17:34:00|338.2|335.8|337.92|335.52|338.2|335.8|337.92|335.52|0
1633109650000|2021-10-01 17:34:10|337.77|335.37|337.49|335.09|337.77|335.37|337.49|335.09|0
1633109660000|2021-10-01 17:34:20|337.63|335.23|337.92|335.52|337.92|335.52|337.63|335.23|0
1633109670000|2021-10-01 17:34:30|337.77|335.37|337.77|335.37|337.77|335.37|337.63|335.23|0
1633109680000|2021-10-01 17:34:40|337.63|335.23|337.49|335.09|337.77|335.37|337.49|335.09|0
1633109690000|2021-10-01 17:34:50|337.63|335.23|337.92|335.52|337.92|335.52|337.63|335.23|0
1633109700000|2021-10-01 17:35:00|337.63|335.23|337.92|335.52|337.92|335.52|337.63|335.23|0
1633109710000|2021-10-01 17:35:10|337.77|335.37|338.2|335.8|338.2|335.8|337.77|335.37|0
1633109720000|2021-10-01 17:35:20|338.06|335.66|338.48|336.08|338.49|336.09|338.06|335.66|0
1633109730000|2021-10-01 17:35:30|338.34|335.94|338.48|336.08|338.48|336.08|338.34|335.94|0
1633109740000|2021-10-01 17:35:40|338.34|335.94|338.48|336.08|338.48|336.08|338.34|335.94|0
1633109750000|2021-10-01 17:35:50|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1633109760000|2021-10-01 17:36:00|338.48|336.08|338.63|336.23|338.63|336.23|338.48|336.08|0
1633109770000|2021-10-01 17:36:10|338.48|336.08|338.77|336.37|338.77|336.37|338.48|336.08|0
1633109780000|2021-10-01 17:36:20|338.63|336.23|338.91|336.51|338.91|336.51|338.63|336.23|0
1633109790000|2021-10-01 17:36:30|338.77|336.37|338.48|336.08|338.77|336.37|338.48|336.08|0
1633109800000|2021-10-01 17:36:40|338.63|336.23|341.19|338.79|341.33|338.93|338.63|336.23|0
1633109810000|2021-10-01 17:36:50|341.33|338.93|341.19|338.79|341.33|338.93|341.19|338.79|0
1633109820000|2021-10-01 17:37:00|339.76|337.36|339.62|337.22|339.76|337.36|339.62|337.22|0
1633109830000|2021-10-01 17:37:10|339.47|337.07|339.47|337.07|339.47|337.07|339.33|336.93|0
1633109840000|2021-10-01 17:37:20|339.33|336.93|339.47|337.07|339.47|337.07|339.19|336.79|0
1633109850000|2021-10-01 17:37:30|339.33|336.93|339.33|336.93|339.47|337.07|339.33|336.93|0
1633109860000|2021-10-01 17:37:40|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1633109870000|2021-10-01 17:37:50|339.05|336.65|339.19|336.79|339.33|336.93|339.05|336.65|0
1633109880000|2021-10-01 17:38:00|339.33|336.93|339.33|336.93|339.47|337.07|339.33|336.93|0
1633109890000|2021-10-01 17:38:10|339.47|337.07|339.19|336.79|339.47|337.07|339.19|336.79|0
1633109900000|2021-10-01 17:38:20|339.33|336.93|339.19|336.79|339.33|336.93|339.19|336.79|0
1633109910000|2021-10-01 17:38:30|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1633109920000|2021-10-01 17:38:40|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1633109930000|2021-10-01 17:38:50|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1633109940000|2021-10-01 17:39:00|339.19|336.79|339.19|336.79|339.33|336.93|339.19|336.79|0
1633109950000|2021-10-01 17:39:10|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1633109960000|2021-10-01 17:39:20|339.19|336.79|339.33|336.93|339.33|336.93|339.04|336.64|0
1633109970000|2021-10-01 17:39:30|339.47|337.07|339.33|336.93|339.47|337.07|339.33|336.93|0
1633109980000|2021-10-01 17:39:40|339.19|336.79|339.47|337.07|339.47|337.07|339.19|336.79|0
1633109990000|2021-10-01 17:39:50|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1633110000000|2021-10-01 17:40:00|339.47|337.07|339.47|337.07|339.61|337.21|339.47|337.07|0
1633110010000|2021-10-01 17:40:10|339.61|337.21|339.61|337.21|339.76|337.36|339.61|337.21|0
1633110020000|2021-10-01 17:40:20|339.76|337.36|339.61|337.21|339.76|337.36|339.61|337.21|0
1633110030000|2021-10-01 17:40:30|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1633110040000|2021-10-01 17:40:40|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1633110050000|2021-10-01 17:40:50|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1633110060000|2021-10-01 17:41:00|340.04|337.64|339.9|337.5|340.04|337.64|339.9|337.5|0
1633110070000|2021-10-01 17:41:10|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1633110080000|2021-10-01 17:41:20|339.9|337.5|340.04|337.64|340.04|337.64|339.9|337.5|0
1633110090000|2021-10-01 17:41:30|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1633110100000|2021-10-01 17:41:40|339.76|337.36|340.04|337.64|340.04|337.64|339.76|337.36|0
1633110110000|2021-10-01 17:41:50|339.9|337.5|340.04|337.64|340.04|337.64|339.9|337.5|0
1633110120000|2021-10-01 17:42:00|340.18|337.78|340.18|337.78|340.18|337.78|340.04|337.64|0
1633110130000|2021-10-01 17:42:10|340.04|337.64|340.18|337.78|340.18|337.78|340.04|337.64|0
1633110140000|2021-10-01 17:42:20|339.9|337.5|340.18|337.78|340.18|337.78|339.9|337.5|0
1633110150000|2021-10-01 17:42:30|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1633110160000|2021-10-01 17:42:40|340.18|337.78|340.18|337.78|340.18|337.78|340.04|337.64|0
1633110170000|2021-10-01 17:42:50|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1633110180000|2021-10-01 17:43:00|340.04|337.64|340.18|337.78|340.18|337.78|340.04|337.64|0
1633110190000|2021-10-01 17:43:10|340.33|337.93|340.18|337.78|340.33|337.93|340.18|337.78|0
1633110200000|2021-10-01 17:43:20|340.04|337.64|339.9|337.5|340.04|337.64|339.9|337.5|0
1633110210000|2021-10-01 17:43:30|340.04|337.64|340.04|337.64|340.04|337.64|340.04|337.64|0
1633110220000|2021-10-01 17:43:40|340.18|337.78|340.18|337.78|340.33|337.93|340.18|337.78|0
1633110230000|2021-10-01 17:43:50|340.04|337.64|340.18|337.78|340.18|337.78|340.04|337.64|0
1633110240000|2021-10-01 17:44:00|340.04|337.64|339.9|337.5|340.04|337.64|339.9|337.5|0
1633110250000|2021-10-01 17:44:10|339.75|337.35|339.75|337.35|339.9|337.5|339.75|337.35|0
1633110260000|2021-10-01 17:44:20|340.04|337.64|340.04|337.64|340.18|337.78|340.04|337.64|0
1633110270000|2021-10-01 17:44:30|340.33|337.93|340.47|338.07|340.61|338.21|340.33|337.93|0
1633110280000|2021-10-01 17:44:40|340.61|338.21|340.75|338.35|340.75|338.35|340.47|338.07|0
1633110290000|2021-10-01 17:44:50|340.47|338.07|340.75|338.35|340.75|338.35|340.47|338.07|0
1633110300000|2021-10-01 17:45:00|340.9|338.5|340.75|338.35|340.9|338.5|340.75|338.35|0
1633110310000|2021-10-01 17:45:10|340.61|338.21|340.61|338.21|340.75|338.35|340.61|338.21|0
1633110320000|2021-10-01 17:45:20|340.47|338.07|340.18|337.78|340.47|338.07|340.18|337.78|0
1633110330000|2021-10-01 17:45:30|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1633110340000|2021-10-01 17:45:40|340.47|338.07|340.32|337.92|340.47|338.07|340.18|337.78|0
1633110350000|2021-10-01 17:45:50|340.47|338.07|340.32|337.92|340.47|338.07|340.32|337.92|0
1633110360000|2021-10-01 17:46:00|340.47|338.07|340.61|338.21|340.75|338.35|340.47|338.07|0
1633110370000|2021-10-01 17:46:10|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1633110380000|2021-10-01 17:46:20|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1633110390000|2021-10-01 17:46:30|340.32|337.92|341.04|338.64|341.18|338.78|340.32|337.92|0
1633110400000|2021-10-01 17:46:40|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1633110410000|2021-10-01 17:46:50|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1633110420000|2021-10-01 17:47:00|341.18|338.78|341.18|338.78|341.18|338.78|341.04|338.64|0
1633110430000|2021-10-01 17:47:10|340.89|338.49|341.18|338.78|341.32|338.92|340.89|338.49|0
1633110440000|2021-10-01 17:47:20|341.32|338.92|341.61|339.21|341.61|339.21|341.32|338.92|0
1633110450000|2021-10-01 17:47:30|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1633110460000|2021-10-01 17:47:40|341.89|339.49|342.18|339.78|342.18|339.78|341.89|339.49|0
1633110470000|2021-10-01 17:47:50|342.47|340.07|343.33|340.93|343.33|340.93|342.47|340.07|0
1633110480000|2021-10-01 17:48:00|343.61|341.21|343.76|341.36|343.76|341.36|343.61|341.21|0
1633110490000|2021-10-01 17:48:10|343.33|340.93|343.54|341.14|343.76|341.36|343.33|340.93|0
1633110500000|2021-10-01 17:48:20|344.04|341.64|344.62|342.22|344.62|342.22|344.04|341.64|0
1633110510000|2021-10-01 17:48:30|344.47|342.07|344.47|342.07|344.47|342.07|344.33|341.93|0
1633110520000|2021-10-01 17:48:40|344.76|342.36|344.33|341.93|344.76|342.36|344.33|341.93|0
1633110530000|2021-10-01 17:48:50|344.47|342.07|344.33|341.93|344.47|342.07|344.33|341.93|0
1633110540000|2021-10-01 17:49:00|344.47|342.07|344.62|342.22|344.62|342.22|344.47|342.07|0
1633110550000|2021-10-01 17:49:10|344.47|342.07|344.47|342.07|344.47|342.07|344.47|342.07|0
1633110560000|2021-10-01 17:49:20|344.62|342.22|344.9|342.5|344.9|342.5|344.62|342.22|0
1633110570000|2021-10-01 17:49:30|345.05|342.65|345.05|342.65|345.19|342.79|345.05|342.65|0
1633110580000|2021-10-01 17:49:40|345.34|342.94|345.19|342.79|345.34|342.94|345.05|342.65|0
1633110590000|2021-10-01 17:49:50|345.34|342.94|345.34|342.94|345.34|342.94|345.05|342.65|0
1633110600000|2021-10-01 17:50:00|345.19|342.79|344.9|342.5|345.19|342.79|344.9|342.5|0
1633110610000|2021-10-01 17:50:10|344.47|342.07|344.47|342.07|344.76|342.36|344.47|342.07|0
1633110620000|2021-10-01 17:50:20|344.62|342.22|344.19|341.79|344.62|342.22|344.19|341.79|0
1633110630000|2021-10-01 17:50:30|344.04|341.64|343.9|341.5|344.04|341.64|343.9|341.5|0
1633110640000|2021-10-01 17:50:40|343.76|341.36|344.19|341.79|344.19|341.79|343.76|341.36|0
1633110650000|2021-10-01 17:50:50|344.04|341.64|344.33|341.93|344.47|342.07|344.04|341.64|0
1633110660000|2021-10-01 17:51:00|344.47|342.07|344.04|341.64|344.47|342.07|344.04|341.64|0
1633110670000|2021-10-01 17:51:10|343.9|341.5|343.9|341.5|343.9|341.5|343.76|341.36|0
1633110680000|2021-10-01 17:51:20|343.76|341.36|343.76|341.36|344.04|341.64|343.76|341.36|0
1633110690000|2021-10-01 17:51:30|343.9|341.5|344.04|341.64|344.19|341.79|343.9|341.5|0
1633110700000|2021-10-01 17:51:40|343.9|341.5|344.04|341.64|344.04|341.64|343.76|341.36|0
1633110710000|2021-10-01 17:51:50|343.61|341.21|343.47|341.07|343.61|341.21|343.47|341.07|0
1633110720000|2021-10-01 17:52:00|343.76|341.36|344.04|341.64|344.04|341.64|343.76|341.36|0
1633110730000|2021-10-01 17:52:10|343.47|341.07|343.9|341.5|343.9|341.5|343.47|341.07|0
1633110740000|2021-10-01 17:52:20|344.19|341.79|344.62|342.22|344.62|342.22|344.19|341.79|0
1633110750000|2021-10-01 17:52:30|344.47|342.07|344.47|342.07|344.62|342.22|344.47|342.07|0
1633110760000|2021-10-01 17:52:40|344.33|341.93|344.04|341.64|344.33|341.93|343.9|341.5|0
1633110770000|2021-10-01 17:52:50|344.19|341.79|344.47|342.07|344.47|342.07|344.19|341.79|0
1633110780000|2021-10-01 17:53:00|344.04|341.64|344.19|341.79|344.33|341.93|344.04|341.64|0
1633110790000|2021-10-01 17:53:10|344.04|341.64|343.75|341.35|344.04|341.64|343.75|341.35|0
1633110800000|2021-10-01 17:53:20|344.04|341.64|343.9|341.5|344.04|341.64|343.9|341.5|0
1633110810000|2021-10-01 17:53:30|343.75|341.35|343.75|341.35|343.9|341.5|343.75|341.35|0
1633110820000|2021-10-01 17:53:40|343.61|341.21|343.61|341.21|343.61|341.21|343.61|341.21|0
1633110830000|2021-10-01 17:53:50|343.75|341.35|344.04|341.64|344.04|341.64|343.61|341.21|0
1633110840000|2021-10-01 17:54:00|344.18|341.78|343.9|341.5|344.18|341.78|343.9|341.5|0
1633110850000|2021-10-01 17:54:10|344.04|341.64|344.04|341.64|344.18|341.78|344.04|341.64|0
1633110860000|2021-10-01 17:54:20|344.18|341.78|344.04|341.64|344.18|341.78|344.04|341.64|0
1633110870000|2021-10-01 17:54:30|344.18|341.78|344.47|342.07|344.47|342.07|344.04|341.64|0
1633110880000|2021-10-01 17:54:40|344.76|342.36|344.62|342.22|344.76|342.36|344.62|342.22|0
1633110890000|2021-10-01 17:54:50|344.47|342.07|344.61|342.21|344.61|342.21|344.47|342.07|0
1633110900000|2021-10-01 17:55:00|344.76|342.36|344.61|342.21|344.76|342.36|344.61|342.21|0
1633110910000|2021-10-01 17:55:10|344.33|341.93|344.18|341.78|344.47|342.07|344.18|341.78|0
1633110920000|2021-10-01 17:55:20|344.04|341.64|344.18|341.78|344.33|341.93|344.04|341.64|0
1633110930000|2021-10-01 17:55:30|344.04|341.64|344.04|341.64|344.04|341.64|343.9|341.5|0
1633110940000|2021-10-01 17:55:40|344.33|341.93|343.32|340.92|344.33|341.93|343.32|340.92|0
1633110950000|2021-10-01 17:55:50|343.18|340.78|343.47|341.07|343.61|341.21|343.18|340.78|0
1633110960000|2021-10-01 17:56:00|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1633110970000|2021-10-01 17:56:10|343.18|340.78|343.18|340.78|343.18|340.78|343.04|340.64|0
1633110980000|2021-10-01 17:56:20|343.32|340.92|343.47|341.07|343.47|341.07|343.32|340.92|0
1633110990000|2021-10-01 17:56:30|343.32|340.92|343.04|340.64|343.32|340.92|343.04|340.64|0
1633111000000|2021-10-01 17:56:40|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1633111010000|2021-10-01 17:56:50|342.75|340.35|342.89|340.49|342.89|340.49|342.75|340.35|0
1633111020000|2021-10-01 17:57:00|342.75|340.35|342.61|340.21|342.75|340.35|342.61|340.21|0
1633111030000|2021-10-01 17:57:10|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1633111040000|2021-10-01 17:57:20|342.32|339.92|341.89|339.49|342.32|339.92|341.89|339.49|0
1633111050000|2021-10-01 17:57:30|341.75|339.35|342.18|339.78|342.18|339.78|341.75|339.35|0
1633111060000|2021-10-01 17:57:40|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1633111070000|2021-10-01 17:57:50|342.18|339.78|342.18|339.78|342.18|339.78|342.03|339.63|0
1633111080000|2021-10-01 17:58:00|342.32|339.92|342.46|340.06|342.46|340.06|342.32|339.92|0
1633111090000|2021-10-01 17:58:10|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1633111110000|2021-10-01 17:58:30|342.32|339.92|342.03|339.63|342.32|339.92|341.89|339.49|0
1633111120000|2021-10-01 17:58:40|341.89|339.49|342.03|339.63|342.03|339.63|341.89|339.49|0
1633111130000|2021-10-01 17:58:50|341.89|339.49|341.89|339.49|341.89|339.49|341.89|339.49|0
1633111140000|2021-10-01 17:59:00|342.32|339.92|342.18|339.78|342.46|340.06|342.18|339.78|0
1633111150000|2021-10-01 17:59:10|342.03|339.63|342.03|339.63|342.03|339.63|341.89|339.49|0
1633111160000|2021-10-01 17:59:20|341.89|339.49|341.89|339.49|341.89|339.49|341.89|339.49|0
1633111170000|2021-10-01 17:59:30|342.03|339.63|342.18|339.78|342.18|339.78|342.03|339.63|0
1633111180000|2021-10-01 17:59:40|342.03|339.63|341.89|339.49|342.03|339.63|341.89|339.49|0
1633111190000|2021-10-01 17:59:50|342.03|339.63|342.03|339.63|342.18|339.78|342.03|339.63|0
1633111200000|2021-10-01 18:00:00|342.89|340.49|342.61|340.21|342.89|340.49|342.46|340.06|0
1633111210000|2021-10-01 18:00:10|342.75|340.35|342.75|340.35|342.75|340.35|342.61|340.21|0
1633111220000|2021-10-01 18:00:20|342.89|340.49|343.18|340.78|343.18|340.78|342.89|340.49|0
1633111230000|2021-10-01 18:00:30|342.89|340.49|342.89|340.49|343.03|340.63|342.89|340.49|0
1633111240000|2021-10-01 18:00:40|343.03|340.63|343.32|340.92|343.32|340.92|343.03|340.63|0
1633111260000|2021-10-01 18:01:00|343.18|340.78|343.18|340.78|343.18|340.78|343.03|340.63|0
1633111270000|2021-10-01 18:01:10|342.89|340.49|342.18|339.78|342.89|340.49|342.18|339.78|0
1633111280000|2021-10-01 18:01:20|342.46|340.06|342.89|340.49|342.89|340.49|342.32|339.92|0
1633111290000|2021-10-01 18:01:30|343.03|340.63|342.89|340.49|343.03|340.63|342.75|340.35|0
1633111300000|2021-10-01 18:01:40|342.75|340.35|342.75|340.35|342.75|340.35|342.46|340.06|0
1633111310000|2021-10-01 18:01:50|342.46|340.06|342.75|340.35|342.75|340.35|342.46|340.06|0
1633111320000|2021-10-01 18:02:00|342.89|340.49|343.03|340.63|343.03|340.63|342.75|340.35|0
1633111330000|2021-10-01 18:02:10|343.18|340.78|343.32|340.92|343.32|340.92|343.18|340.78|0
1633111340000|2021-10-01 18:02:20|343.18|340.78|343.32|340.92|343.32|340.92|342.89|340.49|0
1633111350000|2021-10-01 18:02:30|343.18|340.78|343.18|340.78|343.32|340.92|343.18|340.78|0
1633111360000|2021-10-01 18:02:40|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1633111370000|2021-10-01 18:02:50|343.18|340.78|343.18|340.78|343.32|340.92|343.18|340.78|0
1633111380000|2021-10-01 18:03:00|343.32|340.92|343.32|340.92|343.32|340.92|343.18|340.78|0
1633111390000|2021-10-01 18:03:10|343.03|340.63|342.75|340.35|343.03|340.63|342.75|340.35|0
1633111400000|2021-10-01 18:03:20|342.89|340.49|343.03|340.63|343.03|340.63|342.89|340.49|0
1633111410000|2021-10-01 18:03:30|343.18|340.78|343.61|341.21|343.61|341.21|343.18|340.78|0
1633111430000|2021-10-01 18:03:50|343.75|341.35|344.04|341.64|344.04|341.64|343.75|341.35|0
1633111440000|2021-10-01 18:04:00|343.75|341.35|343.46|341.06|343.75|341.35|343.32|340.92|0
1633111450000|2021-10-01 18:04:10|343.75|341.35|343.61|341.21|343.75|341.35|343.61|341.21|0
1633111460000|2021-10-01 18:04:20|343.46|341.06|343.89|341.49|343.89|341.49|343.46|341.06|0
1633111470000|2021-10-01 18:04:30|343.61|341.21|343.61|341.21|343.89|341.49|343.61|341.21|0
1633111480000|2021-10-01 18:04:40|343.75|341.35|344.61|342.21|344.61|342.21|343.75|341.35|0
1633111490000|2021-10-01 18:04:50|344.32|341.92|344.18|341.78|344.32|341.92|344.18|341.78|0
1633111500000|2021-10-01 18:05:00|344.32|341.92|344.61|342.21|344.61|342.21|344.32|341.92|0
1633111510000|2021-10-01 18:05:10|344.75|342.35|345.04|342.64|345.04|342.64|344.61|342.21|0
1633111520000|2021-10-01 18:05:20|344.97|342.57|345.04|342.64|345.04|342.64|344.97|342.57|0
1633111530000|2021-10-01 18:05:30|344.61|342.21|345.04|342.64|345.04|342.64|344.61|342.21|0
1633111540000|2021-10-01 18:05:40|345.33|342.93|345.04|342.64|345.33|342.93|345.04|342.64|0
1633111550000|2021-10-01 18:05:50|344.75|342.35|345.04|342.64|345.04|342.64|344.75|342.35|0
1633111560000|2021-10-01 18:06:00|344.9|342.5|345.19|342.79|345.19|342.79|344.9|342.5|0
1633111570000|2021-10-01 18:06:10|345.04|342.64|345.19|342.79|345.19|342.79|345.04|342.64|0
1633111580000|2021-10-01 18:06:20|345.04|342.64|346.05|343.65|346.05|343.65|345.04|342.64|0
1633111590000|2021-10-01 18:06:30|345.76|343.36|345.9|343.5|345.9|343.5|345.76|343.36|0
1633111600000|2021-10-01 18:06:40|346.05|343.65|346.19|343.79|346.19|343.79|345.9|343.5|0
1633111610000|2021-10-01 18:06:50|346.05|343.65|345.9|343.5|346.05|343.65|345.9|343.5|0
1633111620000|2021-10-01 18:07:00|346.19|343.79|346.19|343.79|346.34|343.94|346.19|343.79|0
1633111630000|2021-10-01 18:07:10|346.34|343.94|346.19|343.79|346.34|343.94|346.19|343.79|0
1633111640000|2021-10-01 18:07:20|345.76|343.36|346.05|343.65|346.05|343.65|345.76|343.36|0
1633111650000|2021-10-01 18:07:30|345.9|343.5|345.62|343.22|345.9|343.5|345.62|343.22|0
1633111660000|2021-10-01 18:07:40|345.47|343.07|345.76|343.36|345.76|343.36|345.47|343.07|0
1633111670000|2021-10-01 18:07:50|345.68|343.28|345.9|343.5|345.9|343.5|345.68|343.28|0
1633111680000|2021-10-01 18:08:00|345.76|343.36|345.76|343.36|345.76|343.36|345.62|343.22|0
1633111690000|2021-10-01 18:08:10|345.62|343.22|345.33|342.93|345.62|343.22|345.33|342.93|0
1633111700000|2021-10-01 18:08:20|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1633111710000|2021-10-01 18:08:30|345.25|342.85|345.04|342.64|345.25|342.85|345.04|342.64|0
1633111720000|2021-10-01 18:08:40|344.61|342.21|345.47|343.07|345.47|343.07|344.61|342.21|0
1633111730000|2021-10-01 18:08:50|345.18|342.78|345.04|342.64|345.18|342.78|345.04|342.64|0
1633111740000|2021-10-01 18:09:00|344.9|342.5|344.9|342.5|345.04|342.64|344.9|342.5|0
1633111750000|2021-10-01 18:09:10|344.75|342.35|344.9|342.5|344.9|342.5|344.75|342.35|0
1633111760000|2021-10-01 18:09:20|344.75|342.35|344.68|342.28|344.9|342.5|344.68|342.28|0
1633111770000|2021-10-01 18:09:30|344.75|342.35|345.18|342.78|345.18|342.78|344.75|342.35|0
1633111780000|2021-10-01 18:09:40|344.9|342.5|344.75|342.35|344.97|342.57|344.75|342.35|0
1633111790000|2021-10-01 18:09:50|345.04|342.64|344.9|342.5|345.04|342.64|344.9|342.5|0
1633111800000|2021-10-01 18:10:00|345.04|342.64|345.04|342.64|345.18|342.78|345.04|342.64|0
1633111810000|2021-10-01 18:10:10|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1633111820000|2021-10-01 18:10:20|345.33|342.93|345.47|343.07|345.47|343.07|345.33|342.93|0
1633111830000|2021-10-01 18:10:30|345.54|343.14|345.33|342.93|345.54|343.14|345.25|342.85|0
1633111840000|2021-10-01 18:10:40|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1633111850000|2021-10-01 18:10:50|345.47|343.07|345.33|342.93|345.47|343.07|345.33|342.93|0
1633111860000|2021-10-01 18:11:00|345.18|342.78|345.61|343.21|345.76|343.36|345.18|342.78|0
1633111870000|2021-10-01 18:11:10|345.47|343.07|345.68|343.28|345.76|343.36|345.47|343.07|0
1633111880000|2021-10-01 18:11:20|345.61|343.21|345.47|343.07|345.76|343.36|345.47|343.07|0
1633111890000|2021-10-01 18:11:30|345.61|343.21|345.47|343.07|345.61|343.21|345.47|343.07|0
1633111900000|2021-10-01 18:11:40|345.33|342.93|345.4|343|345.4|343|345.33|342.93|0
1633111910000|2021-10-01 18:11:50|345.18|342.78|345.33|342.93|345.33|342.93|344.9|342.5|0
1633111920000|2021-10-01 18:12:00|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1633111930000|2021-10-01 18:12:10|345.04|342.64|345.04|342.64|345.04|342.64|345.04|342.64|0
1633111940000|2021-10-01 18:12:20|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1633111950000|2021-10-01 18:12:30|345.04|342.64|344.96|342.56|345.04|342.64|344.9|342.5|0
1633111960000|2021-10-01 18:12:40|345.04|342.64|344.75|342.35|345.04|342.64|344.75|342.35|0
1633111970000|2021-10-01 18:12:50|344.61|342.21|344.75|342.35|344.9|342.5|344.61|342.21|0
1633111980000|2021-10-01 18:13:00|344.61|342.21|344.89|342.49|344.89|342.49|344.61|342.21|0
1633111990000|2021-10-01 18:13:10|344.82|342.42|344.75|342.35|344.82|342.42|344.61|342.21|0
1633112000000|2021-10-01 18:13:20|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1633112010000|2021-10-01 18:13:30|344.46|342.06|344.75|342.35|344.75|342.35|344.46|342.06|0
1633112020000|2021-10-01 18:13:40|344.61|342.21|345.18|342.78|345.18|342.78|344.61|342.21|0
1633112030000|2021-10-01 18:13:50|344.75|342.35|344.18|341.78|344.75|342.35|344.18|341.78|0
1633112040000|2021-10-01 18:14:00|343.89|341.49|344.03|341.63|344.03|341.63|343.89|341.49|0
1633112050000|2021-10-01 18:14:10|344.18|341.78|344.18|341.78|344.32|341.92|344.18|341.78|0
1633112060000|2021-10-01 18:14:20|344.03|341.63|343.89|341.49|344.03|341.63|343.89|341.49|0
1633112070000|2021-10-01 18:14:30|344.03|341.63|344.03|341.63|344.03|341.63|343.89|341.49|0
1633112080000|2021-10-01 18:14:40|344.18|341.78|344.18|341.78|344.18|341.78|344.03|341.63|0
1633112090000|2021-10-01 18:14:50|344.32|341.92|344.61|342.21|344.61|342.21|344.32|341.92|0
1633112100000|2021-10-01 18:15:00|344.75|342.35|344.75|342.35|344.89|342.49|344.75|342.35|0
1633112110000|2021-10-01 18:15:10|344.61|342.21|344.89|342.49|344.89|342.49|344.53|342.13|0
1633112120000|2021-10-01 18:15:20|345.04|342.64|344.89|342.49|345.04|342.64|344.89|342.49|0
1633112130000|2021-10-01 18:15:30|345.18|342.78|344.89|342.49|345.18|342.78|344.89|342.49|0
1633112140000|2021-10-01 18:15:40|345.18|342.78|345.47|343.07|345.47|343.07|345.04|342.64|0
1633112150000|2021-10-01 18:15:50|345.33|342.93|344.89|342.49|345.33|342.93|344.89|342.49|0
1633112160000|2021-10-01 18:16:00|345.04|342.64|345.18|342.78|345.18|342.78|345.04|342.64|0
1633112170000|2021-10-01 18:16:10|345.04|342.64|345.18|342.78|345.32|342.92|345.04|342.64|0
1633112180000|2021-10-01 18:16:20|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1633112190000|2021-10-01 18:16:30|345.47|343.07|345.32|342.92|345.47|343.07|345.32|342.92|0
1633112200000|2021-10-01 18:16:40|345.47|343.07|345.9|343.5|345.9|343.5|345.18|342.78|0
1633112210000|2021-10-01 18:16:50|345.76|343.36|345.61|343.21|345.76|343.36|345.61|343.21|0
1633112220000|2021-10-01 18:17:00|345.76|343.36|345.32|342.92|345.76|343.36|345.32|342.92|0
1633112230000|2021-10-01 18:17:10|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1633112240000|2021-10-01 18:17:20|345.32|342.92|345.47|343.07|345.47|343.07|345.32|342.92|0
1633112250000|2021-10-01 18:17:30|345.61|343.21|345.9|343.5|345.9|343.5|345.61|343.21|0
1633112260000|2021-10-01 18:17:40|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1633112270000|2021-10-01 18:17:50|345.61|343.21|345.9|343.5|345.9|343.5|345.61|343.21|0
1633112280000|2021-10-01 18:18:00|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1633112290000|2021-10-01 18:18:10|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1633112300000|2021-10-01 18:18:20|345.76|343.36|345.47|343.07|345.76|343.36|345.47|343.07|0
1633112310000|2021-10-01 18:18:30|345.61|343.21|345.76|343.36|345.76|343.36|345.47|343.07|0
1633112320000|2021-10-01 18:18:40|345.9|343.5|346.04|343.64|346.04|343.64|345.9|343.5|0
1633112330000|2021-10-01 18:18:50|345.9|343.5|346.04|343.64|346.04|343.64|345.9|343.5|0
1633112340000|2021-10-01 18:19:00|345.9|343.5|345.76|343.36|345.9|343.5|345.76|343.36|0
1633112350000|2021-10-01 18:19:10|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1633112370000|2021-10-01 18:19:30|345.75|343.35|345.61|343.21|345.75|343.35|345.61|343.21|0
1633112390000|2021-10-01 18:19:50|345.47|343.07|345.61|343.21|345.61|343.21|345.47|343.07|0
1633112400000|2021-10-01 18:20:00|345.75|343.35|345.61|343.21|345.75|343.35|345.47|343.07|0
1633112410000|2021-10-01 18:20:10|345.68|343.28|345.9|343.5|345.9|343.5|345.68|343.28|0
1633112420000|2021-10-01 18:20:20|345.82|343.42|345.9|343.5|345.9|343.5|345.82|343.42|0
1633112430000|2021-10-01 18:20:30|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1633112440000|2021-10-01 18:20:40|346.19|343.79|346.19|343.79|346.19|343.79|346.04|343.64|0
1633112470000|2021-10-01 18:21:10|346.33|343.93|346.62|344.22|346.62|344.22|346.33|343.93|0
1633112480000|2021-10-01 18:21:20|346.91|344.51|346.91|344.51|346.91|344.51|346.76|344.36|0
1633112500000|2021-10-01 18:21:40|346.76|344.36|346.76|344.36|346.76|344.36|346.62|344.22|0
1633112510000|2021-10-01 18:21:50|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1633112520000|2021-10-01 18:22:00|346.76|344.36|347.05|344.65|347.05|344.65|346.76|344.36|0
1633112530000|2021-10-01 18:22:10|347.19|344.79|347.05|344.65|347.19|344.79|346.76|344.36|0
1633112540000|2021-10-01 18:22:20|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1633112550000|2021-10-01 18:22:30|346.76|344.36|346.62|344.22|346.76|344.36|346.62|344.22|0
1633112560000|2021-10-01 18:22:40|346.33|343.93|346.91|344.51|346.91|344.51|346.33|343.93|0
1633112570000|2021-10-01 18:22:50|347.05|344.65|346.76|344.36|347.05|344.65|346.76|344.36|0
1633112580000|2021-10-01 18:23:00|346.69|344.29|346.62|344.22|346.69|344.29|346.47|344.07|0
1633112590000|2021-10-01 18:23:10|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1633112600000|2021-10-01 18:23:20|346.62|344.22|346.76|344.36|346.76|344.36|346.62|344.22|0
1633112610000|2021-10-01 18:23:30|346.91|344.51|346.91|344.51|346.91|344.51|346.76|344.36|0
1633112620000|2021-10-01 18:23:40|346.76|344.36|346.91|344.51|346.91|344.51|346.76|344.36|0
1633112640000|2021-10-01 18:24:00|347.05|344.65|347.19|344.79|347.19|344.79|347.05|344.65|0
1633112650000|2021-10-01 18:24:10|347.05|344.65|347.05|344.65|347.05|344.65|346.91|344.51|0
1633112660000|2021-10-01 18:24:20|347.19|344.79|347.05|344.65|347.19|344.79|347.05|344.65|0
1633112670000|2021-10-01 18:24:30|347.19|344.79|346.9|344.5|347.19|344.79|346.9|344.5|0
1633112680000|2021-10-01 18:24:40|346.76|344.36|346.62|344.22|346.76|344.36|346.62|344.22|0
1633112700000|2021-10-01 18:25:00|346.76|344.36|346.9|344.5|346.9|344.5|346.76|344.36|0
1633112710000|2021-10-01 18:25:10|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1633112720000|2021-10-01 18:25:20|346.9|344.5|347.05|344.65|347.05|344.65|346.9|344.5|0
1633112740000|2021-10-01 18:25:40|346.9|344.5|346.9|344.5|347.05|344.65|346.9|344.5|0
1633112750000|2021-10-01 18:25:50|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1633112760000|2021-10-01 18:26:00|347.19|344.79|347.19|344.79|347.19|344.79|347.05|344.65|0
1633112770000|2021-10-01 18:26:10|347.34|344.94|347.48|345.08|347.48|345.08|347.34|344.94|0
1633112780000|2021-10-01 18:26:20|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1633112790000|2021-10-01 18:26:30|347.48|345.08|347.34|344.94|347.48|345.08|347.34|344.94|0
1633112800000|2021-10-01 18:26:40|347.48|345.08|347.63|345.23|347.63|345.23|347.34|344.94|0
1633112810000|2021-10-01 18:26:50|347.48|345.08|347.48|345.08|347.63|345.23|347.48|345.08|0
1633112820000|2021-10-01 18:27:00|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1633112830000|2021-10-01 18:27:10|347.62|345.22|347.62|345.22|347.77|345.37|347.62|345.22|0
1633112840000|2021-10-01 18:27:20|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1633112850000|2021-10-01 18:27:30|347.91|345.51|347.77|345.37|347.91|345.51|347.77|345.37|0
1633112860000|2021-10-01 18:27:40|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633112870000|2021-10-01 18:27:50|347.77|345.37|347.62|345.22|347.77|345.37|347.62|345.22|0
1633112880000|2021-10-01 18:28:00|347.77|345.37|347.62|345.22|347.77|345.37|347.48|345.08|0
1633112890000|2021-10-01 18:28:10|347.48|345.08|347.34|344.94|347.48|345.08|347.34|344.94|0
1633112900000|2021-10-01 18:28:20|347.19|344.79|346.9|344.5|347.19|344.79|346.9|344.5|0
1633112910000|2021-10-01 18:28:30|346.62|344.22|346.68|344.28|346.68|344.28|346.62|344.22|0
1633112920000|2021-10-01 18:28:40|346.62|344.22|346.47|344.07|346.62|344.22|346.47|344.07|0
1633112930000|2021-10-01 18:28:50|346.33|343.93|346.47|344.07|346.47|344.07|346.33|343.93|0
1633112940000|2021-10-01 18:29:00|346.76|344.36|346.76|344.36|346.76|344.36|346.47|344.07|0
1633112950000|2021-10-01 18:29:10|346.61|344.21|346.61|344.21|346.9|344.5|346.61|344.21|0
1633112960000|2021-10-01 18:29:20|346.18|343.78|346.18|343.78|346.33|343.93|346.18|343.78|0
1633112970000|2021-10-01 18:29:30|345.89|343.49|346.18|343.78|346.18|343.78|345.89|343.49|0
1633112980000|2021-10-01 18:29:40|346.47|344.07|346.33|343.93|346.47|344.07|346.33|343.93|0
1633112990000|2021-10-01 18:29:50|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1633113000000|2021-10-01 18:30:00|346.33|343.93|346.4|344|346.4|344|346.04|343.64|0
1633113010000|2021-10-01 18:30:10|346.33|343.93|346.47|344.07|346.47|344.07|346.33|343.93|0
1633113020000|2021-10-01 18:30:20|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1633113030000|2021-10-01 18:30:30|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1633113040000|2021-10-01 18:30:40|346.76|344.36|346.9|344.5|346.9|344.5|346.76|344.36|0
1633113060000|2021-10-01 18:31:00|347.05|344.65|347.33|344.93|347.33|344.93|347.05|344.65|0
1633113070000|2021-10-01 18:31:10|347.19|344.79|347.19|344.79|347.33|344.93|347.19|344.79|0
1633113080000|2021-10-01 18:31:20|347.33|344.93|347.48|345.08|347.48|345.08|347.33|344.93|0
1633113090000|2021-10-01 18:31:30|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633113100000|2021-10-01 18:31:40|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1633113110000|2021-10-01 18:31:50|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1633113120000|2021-10-01 18:32:00|347.62|345.22|347.62|345.22|347.62|345.22|347.48|345.08|0
1633113130000|2021-10-01 18:32:10|347.55|345.15|347.48|345.08|347.55|345.15|347.48|345.08|0
1633113140000|2021-10-01 18:32:20|347.33|344.93|346.9|344.5|347.33|344.93|346.9|344.5|0
1633113150000|2021-10-01 18:32:30|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1633113160000|2021-10-01 18:32:40|347.19|344.79|347.33|344.93|347.33|344.93|347.19|344.79|0
1633113170000|2021-10-01 18:32:50|347.48|345.08|347.33|344.93|347.48|345.08|347.33|344.93|0
1633113180000|2021-10-01 18:33:00|347.19|344.79|346.9|344.5|347.19|344.79|346.9|344.5|0
1633113190000|2021-10-01 18:33:10|346.97|344.57|346.47|344.07|346.97|344.57|346.47|344.07|0
1633113200000|2021-10-01 18:33:20|346.61|344.21|346.61|344.21|346.61|344.21|346.61|344.21|0
1633113210000|2021-10-01 18:33:30|346.9|344.5|346.33|343.93|346.9|344.5|346.33|343.93|0
1633113220000|2021-10-01 18:33:40|346.18|343.78|346.32|343.92|346.32|343.92|346.18|343.78|0
1633113230000|2021-10-01 18:33:50|346.47|344.07|346.61|344.21|346.61|344.21|346.32|343.92|0
1633113240000|2021-10-01 18:34:00|346.76|344.36|346.61|344.21|346.76|344.36|346.61|344.21|0
1633113250000|2021-10-01 18:34:10|346.76|344.36|346.9|344.5|346.9|344.5|346.76|344.36|0
1633113260000|2021-10-01 18:34:20|346.76|344.36|346.76|344.36|346.76|344.36|346.61|344.21|0
1633113270000|2021-10-01 18:34:30|346.61|344.21|346.76|344.36|346.9|344.5|346.61|344.21|0
1633113280000|2021-10-01 18:34:40|346.61|344.21|346.61|344.21|346.61|344.21|346.61|344.21|0
1633113290000|2021-10-01 18:34:50|346.76|344.36|346.9|344.5|346.9|344.5|346.76|344.36|0
1633113300000|2021-10-01 18:35:00|346.76|344.36|346.9|344.5|346.9|344.5|346.76|344.36|0
1633113310000|2021-10-01 18:35:10|347.04|344.64|346.9|344.5|347.04|344.64|346.9|344.5|0
1633113320000|2021-10-01 18:35:20|347.04|344.64|347.33|344.93|347.33|344.93|347.04|344.64|0
1633113330000|2021-10-01 18:35:30|347.48|345.08|347.62|345.22|347.62|345.22|347.48|345.08|0
1633113340000|2021-10-01 18:35:40|347.33|344.93|347.48|345.08|347.48|345.08|347.33|344.93|0
1633113350000|2021-10-01 18:35:50|347.33|344.93|347.48|345.08|347.48|345.08|347.33|344.93|0
1633113360000|2021-10-01 18:36:00|347.55|345.15|347.48|345.08|347.62|345.22|347.33|344.93|0
1633113370000|2021-10-01 18:36:10|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633113380000|2021-10-01 18:36:20|347.48|345.08|347.33|344.93|347.48|345.08|347.33|344.93|0
1633113390000|2021-10-01 18:36:30|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1633113410000|2021-10-01 18:36:50|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633113420000|2021-10-01 18:37:00|347.48|345.08|347.19|344.79|347.48|345.08|347.19|344.79|0
1633113440000|2021-10-01 18:37:20|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1633113450000|2021-10-01 18:37:30|347.48|345.08|347.62|345.22|347.62|345.22|347.48|345.08|0
1633113460000|2021-10-01 18:37:40|347.48|345.08|347.62|345.22|347.62|345.22|347.48|345.08|0
1633113480000|2021-10-01 18:38:00|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1633113490000|2021-10-01 18:38:10|347.91|345.51|347.76|345.36|347.91|345.51|347.76|345.36|0
1633113500000|2021-10-01 18:38:20|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1633113510000|2021-10-01 18:38:30|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633113520000|2021-10-01 18:38:40|347.69|345.29|347.76|345.36|347.76|345.36|347.69|345.29|0
1633113530000|2021-10-01 18:38:50|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1633113540000|2021-10-01 18:39:00|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633113550000|2021-10-01 18:39:10|347.76|345.36|347.62|345.22|347.76|345.36|347.62|345.22|0
1633113570000|2021-10-01 18:39:30|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1633113580000|2021-10-01 18:39:40|347.91|345.51|347.76|345.36|347.91|345.51|347.76|345.36|0
1633113590000|2021-10-01 18:39:50|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633113610000|2021-10-01 18:40:10|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1633113620000|2021-10-01 18:40:20|347.62|345.22|347.62|345.22|347.62|345.22|347.48|345.08|0
1633113640000|2021-10-01 18:40:40|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1633113650000|2021-10-01 18:40:50|348.05|345.65|348.2|345.8|348.2|345.8|348.05|345.65|0
1633113660000|2021-10-01 18:41:00|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1633113670000|2021-10-01 18:41:10|348.05|345.65|348.2|345.8|348.2|345.8|348.05|345.65|0
1633113680000|2021-10-01 18:41:20|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1633113690000|2021-10-01 18:41:30|348.2|345.8|348.34|345.94|348.34|345.94|348.2|345.8|0
1633113700000|2021-10-01 18:41:40|348.49|346.09|348.77|346.37|348.77|346.37|348.49|346.09|0
1633113710000|2021-10-01 18:41:50|348.63|346.23|348.2|345.8|348.63|346.23|348.2|345.8|0
1633113720000|2021-10-01 18:42:00|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1633113730000|2021-10-01 18:42:10|348.2|345.8|347.91|345.51|348.2|345.8|347.76|345.36|0
1633113740000|2021-10-01 18:42:20|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1633113750000|2021-10-01 18:42:30|347.76|345.36|347.04|344.64|347.76|345.36|347.04|344.64|0
1633113760000|2021-10-01 18:42:40|347.19|344.79|347.04|344.64|347.19|344.79|347.04|344.64|0
1633113770000|2021-10-01 18:42:50|346.9|344.5|347.19|344.79|347.19|344.79|346.9|344.5|0
1633113780000|2021-10-01 18:43:00|347.33|344.93|347.04|344.64|347.33|344.93|347.04|344.64|0
1633113790000|2021-10-01 18:43:10|346.9|344.5|347.19|344.79|347.19|344.79|346.9|344.5|0
1633113800000|2021-10-01 18:43:20|347.04|344.64|346.9|344.5|347.04|344.64|346.9|344.5|0
1633113810000|2021-10-01 18:43:30|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1633113820000|2021-10-01 18:43:40|346.61|344.21|346.53|344.13|346.61|344.21|346.46|344.06|0
1633113830000|2021-10-01 18:43:50|346.46|344.06|346.32|343.92|346.46|344.06|346.32|343.92|0
1633113840000|2021-10-01 18:44:00|346.18|343.78|346.61|344.21|346.61|344.21|346.18|343.78|0
1633113850000|2021-10-01 18:44:10|346.46|344.06|346.46|344.06|346.46|344.06|346.32|343.92|0
1633113860000|2021-10-01 18:44:20|346.61|344.21|346.61|344.21|346.61|344.21|346.46|344.06|0
1633113870000|2021-10-01 18:44:30|346.46|344.06|346.18|343.78|346.46|344.06|346.18|343.78|0
1633113880000|2021-10-01 18:44:40|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1633113890000|2021-10-01 18:44:50|345.89|343.49|345.89|343.49|346.03|343.63|345.89|343.49|0
1633113900000|2021-10-01 18:45:00|346.32|343.92|346.32|343.92|346.32|343.92|346.03|343.63|0
1633113910000|2021-10-01 18:45:10|346.18|343.78|346.32|343.92|346.32|343.92|346.18|343.78|0
1633113920000|2021-10-01 18:45:20|346.18|343.78|346.03|343.63|346.32|343.92|346.03|343.63|0
1633113930000|2021-10-01 18:45:30|346.18|343.78|346.32|343.92|346.32|343.92|346.18|343.78|0
1633113940000|2021-10-01 18:45:40|346.18|343.78|346.18|343.78|346.32|343.92|346.18|343.78|0
1633113950000|2021-10-01 18:45:50|346.03|343.63|345.89|343.49|346.03|343.63|345.89|343.49|0
1633113960000|2021-10-01 18:46:00|346.03|343.63|346.18|343.78|346.18|343.78|346.03|343.63|0
1633113970000|2021-10-01 18:46:10|346.32|343.92|346.75|344.35|346.75|344.35|346.32|343.92|0
1633113980000|2021-10-01 18:46:20|346.9|344.5|346.61|344.21|346.9|344.5|346.61|344.21|0
1633113990000|2021-10-01 18:46:30|346.75|344.35|346.9|344.5|346.9|344.5|346.61|344.21|0
1633114000000|2021-10-01 18:46:40|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1633114010000|2021-10-01 18:46:50|346.9|344.5|347.04|344.64|347.04|344.64|346.9|344.5|0
1633114020000|2021-10-01 18:47:00|346.9|344.5|346.61|344.21|346.9|344.5|346.61|344.21|0
1633114030000|2021-10-01 18:47:10|346.75|344.35|346.75|344.35|346.9|344.5|346.75|344.35|0
1633114040000|2021-10-01 18:47:20|346.61|344.21|346.75|344.35|346.75|344.35|346.61|344.21|0
1633114050000|2021-10-01 18:47:30|346.9|344.5|346.9|344.5|346.9|344.5|346.75|344.35|0
1633114060000|2021-10-01 18:47:40|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1633114070000|2021-10-01 18:47:50|346.61|344.21|346.9|344.5|346.9|344.5|346.61|344.21|0
1633114080000|2021-10-01 18:48:00|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1633114100000|2021-10-01 18:48:20|346.9|344.5|347.18|344.78|347.18|344.78|346.9|344.5|0
1633114110000|2021-10-01 18:48:30|347.04|344.64|347.04|344.64|347.04|344.64|347.04|344.64|0
1633114120000|2021-10-01 18:48:40|347.18|344.78|347.47|345.07|347.47|345.07|347.18|344.78|0
1633114130000|2021-10-01 18:48:50|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633114140000|2021-10-01 18:49:00|347.76|345.36|347.76|345.36|347.76|345.36|347.62|345.22|0
1633114150000|2021-10-01 18:49:10|347.9|345.5|347.76|345.36|347.9|345.5|347.76|345.36|0
1633114160000|2021-10-01 18:49:20|347.62|345.22|347.9|345.5|347.9|345.5|347.62|345.22|0
1633114170000|2021-10-01 18:49:30|347.76|345.36|347.9|345.5|347.9|345.5|347.76|345.36|0
1633114180000|2021-10-01 18:49:40|348.05|345.65|347.9|345.5|348.05|345.65|347.9|345.5|0
1633114190000|2021-10-01 18:49:50|347.76|345.36|348.05|345.65|348.05|345.65|347.76|345.36|0
1633114200000|2021-10-01 18:50:00|347.9|345.5|347.62|345.22|347.9|345.5|347.62|345.22|0
1633114210000|2021-10-01 18:50:10|347.76|345.36|347.9|345.5|347.9|345.5|347.76|345.36|0
1633114220000|2021-10-01 18:50:20|347.76|345.36|347.47|345.07|347.76|345.36|347.47|345.07|0
1633114230000|2021-10-01 18:50:30|347.18|344.78|346.89|344.49|347.18|344.78|346.89|344.49|0
1633114240000|2021-10-01 18:50:40|346.75|344.35|346.75|344.35|346.89|344.49|346.61|344.21|0
1633114250000|2021-10-01 18:50:50|346.61|344.21|346.61|344.21|346.75|344.35|346.61|344.21|0
1633114260000|2021-10-01 18:51:00|346.75|344.35|346.75|344.35|347.04|344.64|346.61|344.21|0
1633114270000|2021-10-01 18:51:10|346.89|344.49|346.89|344.49|346.89|344.49|346.75|344.35|0
1633114280000|2021-10-01 18:51:20|347.04|344.64|347.04|344.64|347.04|344.64|346.89|344.49|0
1633114290000|2021-10-01 18:51:30|347.18|344.78|347.47|345.07|347.47|345.07|347.18|344.78|0
1633114300000|2021-10-01 18:51:40|347.76|345.36|348.05|345.65|348.05|345.65|347.76|345.36|0
1633114310000|2021-10-01 18:51:50|347.9|345.5|348.05|345.65|348.05|345.65|347.9|345.5|0
1633114320000|2021-10-01 18:52:00|348.19|345.79|347.76|345.36|348.19|345.79|347.76|345.36|0
1633114330000|2021-10-01 18:52:10|347.9|345.5|347.76|345.36|347.9|345.5|347.76|345.36|0
1633114340000|2021-10-01 18:52:20|347.9|345.5|348.05|345.65|348.19|345.79|347.9|345.5|0
1633114350000|2021-10-01 18:52:30|348.19|345.79|348.19|345.79|348.34|345.94|348.19|345.79|0
1633114360000|2021-10-01 18:52:40|348.34|345.94|348.63|346.23|348.63|346.23|348.34|345.94|0
1633114370000|2021-10-01 18:52:50|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1633114380000|2021-10-01 18:53:00|348.34|345.94|348.19|345.79|348.34|345.94|348.19|345.79|0
1633114390000|2021-10-01 18:53:10|348.34|345.94|348.19|345.79|348.34|345.94|348.19|345.79|0
1633114400000|2021-10-01 18:53:20|348.48|346.08|348.63|346.23|348.63|346.23|348.48|346.08|0
1633114410000|2021-10-01 18:53:30|348.77|346.37|349.06|346.66|349.06|346.66|348.77|346.37|0
1633114420000|2021-10-01 18:53:40|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1633114430000|2021-10-01 18:53:50|349.49|347.09|349.78|347.38|349.93|347.53|349.49|347.09|0
1633114440000|2021-10-01 18:54:00|349.93|347.53|350.07|347.67|350.07|347.67|349.93|347.53|0
1633114450000|2021-10-01 18:54:10|350.22|347.82|349.93|347.53|350.22|347.82|349.93|347.53|0
1633114460000|2021-10-01 18:54:20|350.07|347.67|349.93|347.53|350.07|347.67|349.93|347.53|0
1633114470000|2021-10-01 18:54:30|350.22|347.82|349.93|347.53|350.22|347.82|349.78|347.38|0
1633114480000|2021-10-01 18:54:40|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1633114490000|2021-10-01 18:54:50|350.22|347.82|350.36|347.96|350.36|347.96|350.22|347.82|0
1633114500000|2021-10-01 18:55:00|350.22|347.82|350.36|347.96|350.51|348.11|350.22|347.82|0
1633114510000|2021-10-01 18:55:10|350.65|348.25|350.8|348.4|350.8|348.4|350.65|348.25|0
1633114520000|2021-10-01 18:55:20|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1633114530000|2021-10-01 18:55:30|351.38|348.98|351.23|348.83|351.38|348.98|351.23|348.83|0
1633114550000|2021-10-01 18:55:50|351.38|348.98|351.52|349.12|351.52|349.12|351.38|348.98|0
1633114560000|2021-10-01 18:56:00|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1633114570000|2021-10-01 18:56:10|351.23|348.83|351.23|348.83|351.23|348.83|350.94|348.54|0
1633114580000|2021-10-01 18:56:20|351.09|348.69|351.09|348.69|351.23|348.83|351.09|348.69|0
1633114590000|2021-10-01 18:56:30|351.23|348.83|351.23|348.83|351.38|348.98|351.23|348.83|0
1633114600000|2021-10-01 18:56:40|351.08|348.68|351.23|348.83|351.23|348.83|351.08|348.68|0
1633114610000|2021-10-01 18:56:50|351.38|348.98|351.08|348.68|351.38|348.98|351.08|348.68|0
1633114630000|2021-10-01 18:57:10|350.94|348.54|350.65|348.25|350.94|348.54|350.65|348.25|0
1633114640000|2021-10-01 18:57:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1633114650000|2021-10-01 18:57:30|350.94|348.54|350.79|348.39|350.94|348.54|350.79|348.39|0
1633114660000|2021-10-01 18:57:40|350.94|348.54|350.94|348.54|350.94|348.54|350.79|348.39|0
1633114670000|2021-10-01 18:57:50|350.79|348.39|350.79|348.39|350.79|348.39|350.5|348.1|0
1633114680000|2021-10-01 18:58:00|350.5|348.1|350.65|348.25|350.65|348.25|350.5|348.1|0
1633114690000|2021-10-01 18:58:10|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1633114700000|2021-10-01 18:58:20|350.65|348.25|350.79|348.39|350.79|348.39|350.65|348.25|0
1633114710000|2021-10-01 18:58:30|350.65|348.25|350.5|348.1|350.65|348.25|350.5|348.1|0
1633114720000|2021-10-01 18:58:40|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1633114730000|2021-10-01 18:58:50|350.07|347.67|349.92|347.52|350.07|347.67|349.92|347.52|0
1633114740000|2021-10-01 18:59:00|350.07|347.67|350.36|347.96|350.36|347.96|350.07|347.67|0
1633114750000|2021-10-01 18:59:10|350.21|347.81|350.07|347.67|350.21|347.81|350.07|347.67|0
1633114760000|2021-10-01 18:59:20|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1633114770000|2021-10-01 18:59:30|350.36|347.96|350.36|347.96|350.36|347.96|350.21|347.81|0
1633114780000|2021-10-01 18:59:40|350.21|347.81|350.07|347.67|350.21|347.81|350.07|347.67|0
1633114790000|2021-10-01 18:59:50|350.21|347.81|350.5|348.1|350.5|348.1|350.21|347.81|0
1633114800000|2021-10-01 19:00:00|350.65|348.25|351.08|348.68|351.08|348.68|350.65|348.25|0
1633114810000|2021-10-01 19:00:10|350.94|348.54|351.08|348.68|351.08|348.68|350.79|348.39|0
1633114820000|2021-10-01 19:00:20|351.23|348.83|351.52|349.12|351.52|349.12|351.23|348.83|0
1633114840000|2021-10-01 19:00:40|351.37|348.97|351.08|348.68|351.37|348.97|351.08|348.68|0
1633114850000|2021-10-01 19:00:50|351.23|348.83|351.81|349.41|351.81|349.41|351.23|348.83|0
1633114860000|2021-10-01 19:01:00|351.95|349.55|351.81|349.41|351.95|349.55|351.81|349.41|0
1633114870000|2021-10-01 19:01:10|351.95|349.55|352.24|349.84|352.39|349.99|351.95|349.55|0
1633114880000|2021-10-01 19:01:20|352.39|349.99|352.24|349.84|352.54|350.14|352.24|349.84|0
1633114890000|2021-10-01 19:01:30|352.39|349.99|352.39|349.99|352.39|349.99|352.24|349.84|0
1633114900000|2021-10-01 19:01:40|352.24|349.84|352.24|349.84|352.24|349.84|352.1|349.7|0
1633114910000|2021-10-01 19:01:50|352.39|349.99|352.39|349.99|352.39|349.99|352.24|349.84|0
1633114920000|2021-10-01 19:02:00|352.24|349.84|352.1|349.7|352.24|349.84|352.1|349.7|0
1633114930000|2021-10-01 19:02:10|352.24|349.84|352.24|349.84|352.39|349.99|352.24|349.84|0
1633114940000|2021-10-01 19:02:20|352.1|349.7|352.24|349.84|352.39|349.99|352.1|349.7|0
1633114950000|2021-10-01 19:02:30|352.1|349.7|351.95|349.55|352.1|349.7|351.95|349.55|0
1633114960000|2021-10-01 19:02:40|352.1|349.7|352.1|349.7|352.1|349.7|351.95|349.55|0
1633114970000|2021-10-01 19:02:50|351.95|349.55|352.24|349.84|352.24|349.84|351.95|349.55|0
1633114980000|2021-10-01 19:03:00|352.1|349.7|352.24|349.84|352.24|349.84|352.1|349.7|0
1633114990000|2021-10-01 19:03:10|352.1|349.7|352.1|349.7|352.1|349.7|351.95|349.55|0
1633115000000|2021-10-01 19:03:20|352.24|349.84|352.39|349.99|352.39|349.99|352.24|349.84|0
1633115010000|2021-10-01 19:03:30|352.53|350.13|352.68|350.28|352.68|350.28|352.53|350.13|0
1633115020000|2021-10-01 19:03:40|352.82|350.42|352.97|350.57|352.97|350.57|352.82|350.42|0
1633115030000|2021-10-01 19:03:50|353.12|350.72|353.26|350.86|353.26|350.86|353.12|350.72|0
1633115040000|2021-10-01 19:04:00|353.55|351.15|353.7|351.3|353.7|351.3|353.55|351.15|0
1633115050000|2021-10-01 19:04:10|353.55|351.15|353.55|351.15|353.7|351.3|353.55|351.15|0
1633115060000|2021-10-01 19:04:20|353.7|351.3|353.99|351.59|353.99|351.59|353.7|351.3|0
1633115070000|2021-10-01 19:04:30|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1633115080000|2021-10-01 19:04:40|353.99|351.59|353.99|351.59|353.99|351.59|353.99|351.59|0
1633115090000|2021-10-01 19:04:50|353.84|351.44|353.84|351.44|353.84|351.44|353.7|351.3|0
1633115100000|2021-10-01 19:05:00|353.99|351.59|353.99|351.59|354.13|351.73|353.99|351.59|0
1633115120000|2021-10-01 19:05:20|353.84|351.44|353.99|351.59|353.99|351.59|353.84|351.44|0
1633115130000|2021-10-01 19:05:30|353.84|351.44|353.84|351.44|353.84|351.44|353.7|351.3|0
1633115140000|2021-10-01 19:05:40|353.7|351.3|353.84|351.44|353.84|351.44|353.7|351.3|0
1633115150000|2021-10-01 19:05:50|353.99|351.59|353.7|351.3|353.99|351.59|353.7|351.3|0
1633115160000|2021-10-01 19:06:00|353.55|351.15|353.84|351.44|353.99|351.59|353.55|351.15|0
1633115170000|2021-10-01 19:06:10|353.99|351.59|353.84|351.44|353.99|351.59|353.84|351.44|0
1633115180000|2021-10-01 19:06:20|353.7|351.3|353.26|350.86|353.7|351.3|353.26|350.86|0
1633115190000|2021-10-01 19:06:30|353.41|351.01|353.55|351.15|353.55|351.15|353.41|351.01|0
1633115200000|2021-10-01 19:06:40|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1633115210000|2021-10-01 19:06:50|353.84|351.44|353.55|351.15|353.84|351.44|353.55|351.15|0
1633115220000|2021-10-01 19:07:00|353.84|351.44|353.84|351.44|353.84|351.44|353.7|351.3|0
1633115230000|2021-10-01 19:07:10|353.7|351.3|353.41|351.01|353.7|351.3|353.26|350.86|0
1633115240000|2021-10-01 19:07:20|353.55|351.15|353.26|350.86|353.55|351.15|353.26|350.86|0
1633115250000|2021-10-01 19:07:30|353.33|350.93|353.11|350.71|353.33|350.93|353.11|350.71|0
1633115260000|2021-10-01 19:07:40|352.97|350.57|352.97|350.57|353.11|350.71|352.97|350.57|0
1633115270000|2021-10-01 19:07:50|352.82|350.42|353.11|350.71|353.11|350.71|352.82|350.42|0
1633115280000|2021-10-01 19:08:00|353.26|350.86|353.26|350.86|353.41|351.01|353.26|350.86|0
1633115290000|2021-10-01 19:08:10|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1633115300000|2021-10-01 19:08:20|353.26|350.86|353.11|350.71|353.26|350.86|353.11|350.71|0
1633115310000|2021-10-01 19:08:30|353.26|350.86|353.4|351|353.4|351|353.26|350.86|0
1633115320000|2021-10-01 19:08:40|353.55|351.15|353.4|351|353.55|351.15|353.4|351|0
1633115330000|2021-10-01 19:08:50|353.55|351.15|353.55|351.15|353.55|351.15|353.55|351.15|0
1633115340000|2021-10-01 19:09:00|353.4|351|353.55|351.15|353.7|351.3|353.4|351|0
1633115350000|2021-10-01 19:09:10|353.4|351|353.4|351|353.4|351|353.4|351|0
1633115360000|2021-10-01 19:09:20|353.55|351.15|353.55|351.15|353.55|351.15|353.4|351|0
1633115370000|2021-10-01 19:09:30|353.7|351.3|353.99|351.59|353.99|351.59|353.7|351.3|0
1633115380000|2021-10-01 19:09:40|353.84|351.44|353.7|351.3|353.84|351.44|353.7|351.3|0
1633115390000|2021-10-01 19:09:50|353.84|351.44|354.13|351.73|354.13|351.73|353.84|351.44|0
1633115400000|2021-10-01 19:10:00|353.84|351.44|353.99|351.59|353.99|351.59|353.84|351.44|0
1633115410000|2021-10-01 19:10:10|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1633115420000|2021-10-01 19:10:20|354.42|352.02|354.42|352.02|354.42|352.02|354.28|351.88|0
1633115430000|2021-10-01 19:10:30|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1633115440000|2021-10-01 19:10:40|354.13|351.73|354.28|351.88|354.28|351.88|354.13|351.73|0
1633115450000|2021-10-01 19:10:50|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1633115460000|2021-10-01 19:11:00|354.42|352.02|354.28|351.88|354.42|352.02|354.28|351.88|0
1633115470000|2021-10-01 19:11:10|354.13|351.73|354.42|352.02|354.42|352.02|354.13|351.73|0
1633115480000|2021-10-01 19:11:20|354.57|352.17|354.71|352.31|354.71|352.31|354.57|352.17|0
1633115490000|2021-10-01 19:11:30|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1633115500000|2021-10-01 19:11:40|354.71|352.31|354.57|352.17|354.71|352.31|354.57|352.17|0
1633115510000|2021-10-01 19:11:50|354.86|352.46|355.01|352.61|355.01|352.61|354.86|352.46|0
1633115520000|2021-10-01 19:12:00|354.86|352.46|354.71|352.31|355.01|352.61|354.71|352.31|0
1633115530000|2021-10-01 19:12:10|355.01|352.61|355.15|352.75|355.15|352.75|355.01|352.61|0
1633115540000|2021-10-01 19:12:20|355.3|352.9|355.44|353.04|355.44|353.04|355.15|352.75|0
1633115550000|2021-10-01 19:12:30|355.59|353.19|355.74|353.34|355.74|353.34|355.59|353.19|0
1633115560000|2021-10-01 19:12:40|355.88|353.48|355.74|353.34|355.88|353.48|355.74|353.34|0
1633115580000|2021-10-01 19:13:00|355.81|353.41|355.74|353.34|355.88|353.48|355.74|353.34|0
1633115590000|2021-10-01 19:13:10|355.59|353.19|355.59|353.19|355.59|353.19|355.44|353.04|0
1633115600000|2021-10-01 19:13:20|355.74|353.34|356.03|353.63|356.03|353.63|355.74|353.34|0
1633115610000|2021-10-01 19:13:30|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1633115620000|2021-10-01 19:13:40|355.74|353.34|355.88|353.48|355.88|353.48|355.74|353.34|0
1633115630000|2021-10-01 19:13:50|355.74|353.34|355.88|353.48|355.88|353.48|355.74|353.34|0
1633115640000|2021-10-01 19:14:00|356.03|353.63|355.88|353.48|356.03|353.63|355.88|353.48|0
1633115650000|2021-10-01 19:14:10|356.03|353.63|355.88|353.48|356.03|353.63|355.88|353.48|0
1633115660000|2021-10-01 19:14:20|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1633115670000|2021-10-01 19:14:30|355.88|353.48|355.74|353.34|355.88|353.48|355.74|353.34|0
1633115680000|2021-10-01 19:14:40|355.88|353.48|356.03|353.63|356.03|353.63|355.88|353.48|0
1633115690000|2021-10-01 19:14:50|355.88|353.48|356.32|353.92|356.32|353.92|355.88|353.48|0
1633115700000|2021-10-01 19:15:00|356.47|354.07|356.61|354.21|356.61|354.21|356.47|354.07|0
1633115710000|2021-10-01 19:15:10|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1633115720000|2021-10-01 19:15:20|356.76|354.36|356.76|354.36|356.76|354.36|356.47|354.07|0
1633115730000|2021-10-01 19:15:30|356.9|354.5|357.2|354.8|357.2|354.8|356.9|354.5|0
1633115740000|2021-10-01 19:15:40|357.34|354.94|357.34|354.94|357.49|355.09|357.34|354.94|0
1633115750000|2021-10-01 19:15:50|357.49|355.09|357.49|355.09|357.78|355.38|357.49|355.09|0
1633115760000|2021-10-01 19:16:00|357.64|355.24|357.2|354.8|357.64|355.24|357.2|354.8|0
1633115770000|2021-10-01 19:16:10|357.05|354.65|356.9|354.5|357.05|354.65|356.9|354.5|0
1633115780000|2021-10-01 19:16:20|357.2|354.8|357.05|354.65|357.2|354.8|357.05|354.65|0
1633115790000|2021-10-01 19:16:30|357.2|354.8|356.61|354.21|357.2|354.8|356.61|354.21|0
1633115800000|2021-10-01 19:16:40|356.76|354.36|357.05|354.65|357.05|354.65|356.76|354.36|0
1633115810000|2021-10-01 19:16:50|356.9|354.5|356.76|354.36|356.9|354.5|356.76|354.36|0
1633115820000|2021-10-01 19:17:00|356.9|354.5|356.61|354.21|356.9|354.5|356.61|354.21|0
1633115830000|2021-10-01 19:17:10|356.46|354.06|356.46|354.06|356.61|354.21|356.46|354.06|0
1633115840000|2021-10-01 19:17:20|356.03|353.63|356.03|353.63|356.17|353.77|356.03|353.63|0
1633115850000|2021-10-01 19:17:30|355.88|353.48|355.44|353.04|355.88|353.48|355.44|353.04|0
1633115860000|2021-10-01 19:17:40|355.3|352.9|355.59|353.19|355.59|353.19|355.3|352.9|0
1633115870000|2021-10-01 19:17:50|355.44|353.04|355.3|352.9|355.44|353.04|355.3|352.9|0
1633115880000|2021-10-01 19:18:00|355.15|352.75|355.15|352.75|355.3|352.9|355.15|352.75|0
1633115890000|2021-10-01 19:18:10|355.07|352.67|355|352.6|355.15|352.75|355|352.6|0
1633115900000|2021-10-01 19:18:20|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1633115910000|2021-10-01 19:18:30|354.71|352.31|354.71|352.31|354.71|352.31|354.57|352.17|0
1633115920000|2021-10-01 19:18:40|354.42|352.02|353.98|351.58|354.42|352.02|353.98|351.58|0
1633115930000|2021-10-01 19:18:50|353.84|351.44|353.84|351.44|353.98|351.58|353.84|351.44|0
1633115940000|2021-10-01 19:19:00|353.69|351.29|353.84|351.44|353.84|351.44|353.55|351.15|0
1633115950000|2021-10-01 19:19:10|353.98|351.58|353.69|351.29|353.98|351.58|353.69|351.29|0
1633115960000|2021-10-01 19:19:20|353.55|351.15|353.69|351.29|353.69|351.29|353.55|351.15|0
1633115970000|2021-10-01 19:19:30|353.55|351.15|353.69|351.29|353.69|351.29|353.55|351.15|0
1633115980000|2021-10-01 19:19:40|353.84|351.44|353.98|351.58|353.98|351.58|353.84|351.44|0
1633115990000|2021-10-01 19:19:50|354.13|351.73|353.84|351.44|354.13|351.73|353.84|351.44|0
1633116000000|2021-10-01 19:20:00|353.98|351.58|354.42|352.02|354.42|352.02|353.98|351.58|0
1633116010000|2021-10-01 19:20:10|354.57|352.17|355.15|352.75|355.15|352.75|354.57|352.17|0
1633116020000|2021-10-01 19:20:20|355|352.6|355.15|352.75|355.15|352.75|354.86|352.46|0
1633116030000|2021-10-01 19:20:30|355.44|353.04|355.29|352.89|355.44|353.04|355.29|352.89|0
1633116040000|2021-10-01 19:20:40|355.15|352.75|355.29|352.89|355.44|353.04|355.15|352.75|0
1633116050000|2021-10-01 19:20:50|355|352.6|355.15|352.75|355.15|352.75|355|352.6|0
1633116060000|2021-10-01 19:21:00|355.29|352.89|355.29|352.89|355.44|353.04|355.29|352.89|0
1633116070000|2021-10-01 19:21:10|355|352.6|355|352.6|355.15|352.75|355|352.6|0
1633116080000|2021-10-01 19:21:20|355.15|352.75|355.15|352.75|355.15|352.75|355|352.6|0
1633116090000|2021-10-01 19:21:30|355|352.6|355|352.6|355|352.6|355|352.6|0
1633116100000|2021-10-01 19:21:40|354.71|352.31|354.56|352.16|354.71|352.31|354.56|352.16|0
1633116110000|2021-10-01 19:21:50|354.42|352.02|354.56|352.16|354.56|352.16|354.42|352.02|0
1633116120000|2021-10-01 19:22:00|354.86|352.46|354.27|351.87|354.86|352.46|354.27|351.87|0
1633116130000|2021-10-01 19:22:10|354.13|351.73|354.13|351.73|354.27|351.87|354.13|351.73|0
1633116140000|2021-10-01 19:22:20|354.27|351.87|353.98|351.58|354.27|351.87|353.98|351.58|0
1633116150000|2021-10-01 19:22:30|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1633116160000|2021-10-01 19:22:40|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1633116170000|2021-10-01 19:22:50|353.84|351.44|353.84|351.44|353.84|351.44|353.69|351.29|0
1633116180000|2021-10-01 19:23:00|353.98|351.58|353.98|351.58|353.98|351.58|353.84|351.44|0
1633116190000|2021-10-01 19:23:10|354.27|351.87|354.42|352.02|354.42|352.02|354.27|351.87|0
1633116200000|2021-10-01 19:23:20|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1633116210000|2021-10-01 19:23:30|354.42|352.02|354.42|352.02|354.56|352.16|354.27|351.87|0
1633116220000|2021-10-01 19:23:40|354.56|352.16|354.86|352.46|354.86|352.46|354.56|352.16|0
1633116230000|2021-10-01 19:23:50|355|352.6|354.71|352.31|355|352.6|354.71|352.31|0
1633116240000|2021-10-01 19:24:00|354.86|352.46|354.86|352.46|354.86|352.46|354.71|352.31|0
1633116250000|2021-10-01 19:24:10|354.71|352.31|354.42|352.02|354.71|352.31|354.42|352.02|0
1633116260000|2021-10-01 19:24:20|354.56|352.16|354.71|352.31|354.71|352.31|354.56|352.16|0
1633116270000|2021-10-01 19:24:30|354.86|352.46|354.56|352.16|354.86|352.46|354.56|352.16|0
1633116280000|2021-10-01 19:24:40|354.42|352.02|354.27|351.87|354.42|352.02|354.13|351.73|0
1633116290000|2021-10-01 19:24:50|353.98|351.58|353.84|351.44|353.98|351.58|353.69|351.29|0
1633116300000|2021-10-01 19:25:00|353.98|351.58|353.69|351.29|353.98|351.58|353.69|351.29|0
1633116310000|2021-10-01 19:25:10|353.25|350.85|353.4|351|353.4|351|353.25|350.85|0
1633116320000|2021-10-01 19:25:20|353.25|350.85|353.11|350.71|353.25|350.85|353.11|350.71|0
1633116330000|2021-10-01 19:25:30|352.96|350.56|352.82|350.42|352.96|350.56|352.82|350.42|0
1633116340000|2021-10-01 19:25:40|352.23|349.83|352.38|349.98|352.38|349.98|352.09|349.69|0
1633116350000|2021-10-01 19:25:50|352.09|349.69|352.23|349.83|352.23|349.83|352.09|349.69|0
1633116360000|2021-10-01 19:26:00|352.09|349.69|352.09|349.69|352.3|349.9|352.09|349.69|0
1633116370000|2021-10-01 19:26:10|352.38|349.98|352.09|349.69|352.38|349.98|352.09|349.69|0
1633116380000|2021-10-01 19:26:20|352.23|349.83|352.09|349.69|352.23|349.83|352.09|349.69|0
1633116390000|2021-10-01 19:26:30|352.23|349.83|352.52|350.12|352.52|350.12|352.23|349.83|0
1633116400000|2021-10-01 19:26:40|352.23|349.83|352.09|349.69|352.23|349.83|352.09|349.69|0
1633116410000|2021-10-01 19:26:50|352.23|349.83|352.09|349.69|352.23|349.83|352.09|349.69|0
1633116420000|2021-10-01 19:27:00|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1633116430000|2021-10-01 19:27:10|351.94|349.54|351.65|349.25|351.94|349.54|351.65|349.25|0
1633116440000|2021-10-01 19:27:20|351.51|349.11|351.36|348.96|351.51|349.11|351.36|348.96|0
1633116450000|2021-10-01 19:27:30|351.51|349.11|351.22|348.82|351.65|349.25|351.22|348.82|0
1633116460000|2021-10-01 19:27:40|351.36|348.96|351.43|349.03|351.43|349.03|351.36|348.96|0
1633116470000|2021-10-01 19:27:50|351.36|348.96|351.22|348.82|351.36|348.96|351.07|348.67|0
1633116480000|2021-10-01 19:28:00|351.36|348.96|351.51|349.11|351.51|349.11|351.36|348.96|0
1633116490000|2021-10-01 19:28:10|351.36|348.96|351.22|348.82|351.36|348.96|351.22|348.82|0
1633116500000|2021-10-01 19:28:20|351.07|348.67|350.93|348.53|351.07|348.67|350.93|348.53|0
1633116510000|2021-10-01 19:28:30|351.07|348.67|351.22|348.82|351.22|348.82|351.07|348.67|0
1633116520000|2021-10-01 19:28:40|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1633116530000|2021-10-01 19:28:50|351.36|348.96|351.07|348.67|351.36|348.96|351.07|348.67|0
1633116540000|2021-10-01 19:29:00|351.22|348.82|351.07|348.67|351.22|348.82|350.93|348.53|0
1633116550000|2021-10-01 19:29:10|351.22|348.82|351.07|348.67|351.22|348.82|350.93|348.53|0
1633116560000|2021-10-01 19:29:20|351.22|348.82|351.36|348.96|351.36|348.96|351.14|348.74|0
1633116570000|2021-10-01 19:29:30|351.51|349.11|351.36|348.96|351.51|349.11|351.36|348.96|0
1633116580000|2021-10-01 19:29:40|351.07|348.67|351.07|348.67|351.22|348.82|351.07|348.67|0
1633116590000|2021-10-01 19:29:50|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1633116600000|2021-10-01 19:30:00|351.07|348.67|350.78|348.38|351.07|348.67|350.78|348.38|0
1633116610000|2021-10-01 19:30:10|350.93|348.53|350.2|347.8|350.93|348.53|350.2|347.8|0
1633116620000|2021-10-01 19:30:20|350.06|347.66|349.62|347.22|350.06|347.66|349.62|347.22|0
1633116650000|2021-10-01 19:30:50|349.48|347.08|349.48|347.08|349.48|347.08|349.33|346.93|0
1633116660000|2021-10-01 19:31:00|349.33|346.93|349.62|347.22|349.62|347.22|349.33|346.93|0
1633116680000|2021-10-01 19:31:20|349.48|347.08|349.48|347.08|349.48|347.08|349.33|346.93|0
1633116690000|2021-10-01 19:31:30|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1633116700000|2021-10-01 19:31:40|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1633116710000|2021-10-01 19:31:50|349.62|347.22|349.91|347.51|349.91|347.51|349.62|347.22|0
1633116720000|2021-10-01 19:32:00|350.2|347.8|350.06|347.66|350.2|347.8|350.06|347.66|0
1633116730000|2021-10-01 19:32:10|349.91|347.51|349.77|347.37|349.91|347.51|349.77|347.37|0
1633116740000|2021-10-01 19:32:20|349.62|347.22|349.04|346.64|349.62|347.22|349.04|346.64|0
1633116750000|2021-10-01 19:32:30|349.19|346.79|348.9|346.5|349.19|346.79|348.9|346.5|0
1633116760000|2021-10-01 19:32:40|349.04|346.64|349.19|346.79|349.19|346.79|349.04|346.64|0
1633116770000|2021-10-01 19:32:50|349.33|346.93|349.19|346.79|349.33|346.93|349.19|346.79|0
1633116780000|2021-10-01 19:33:00|349.04|346.64|349.04|346.64|349.04|346.64|349.04|346.64|0
1633116790000|2021-10-01 19:33:10|351.6|349.2|351.89|349.49|351.89|349.49|351.46|349.06|0
1633116800000|2021-10-01 19:33:20|352.03|349.63|352.61|350.21|352.61|350.21|352.03|349.63|0
1633116810000|2021-10-01 19:33:30|352.9|350.5|349.9|347.5|352.9|350.5|349.9|347.5|0
1633116820000|2021-10-01 19:33:40|350.05|347.65|350.19|347.79|350.19|347.79|349.9|347.5|0
1633116830000|2021-10-01 19:33:50|350.05|347.65|349.76|347.36|350.05|347.65|349.76|347.36|0
1633116840000|2021-10-01 19:34:00|350.19|347.79|351.06|348.66|351.06|348.66|350.19|347.79|0
1633116850000|2021-10-01 19:34:10|350.63|348.23|351.06|348.66|351.06|348.66|350.63|348.23|0
1633116860000|2021-10-01 19:34:20|351.5|349.1|350.92|348.52|351.5|349.1|350.92|348.52|0
1633116870000|2021-10-01 19:34:30|351.06|348.66|349.93|347.53|351.35|348.95|349.93|347.53|0
1633116880000|2021-10-01 19:34:40|350.07|347.67|349.78|347.38|350.07|347.67|349.78|347.38|0
1633116890000|2021-10-01 19:34:50|349.93|347.53|350.07|347.67|350.07|347.67|349.93|347.53|0
1633116900000|2021-10-01 19:35:00|350.22|347.82|349.2|346.8|350.22|347.82|349.06|346.66|0
1633116910000|2021-10-01 19:35:10|349.49|347.09|349.2|346.8|349.49|347.09|349.2|346.8|0
1633116920000|2021-10-01 19:35:20|349.06|346.66|349.35|346.95|349.35|346.95|349.06|346.66|0
1633116930000|2021-10-01 19:35:30|348.91|346.51|348.77|346.37|348.91|346.51|348.62|346.22|0
1633116940000|2021-10-01 19:35:40|348.62|346.22|348.26|345.86|348.62|346.22|348.26|345.86|0
1633116950000|2021-10-01 19:35:50|348.33|345.93|348.33|345.93|348.48|346.08|348.19|345.79|0
1633116960000|2021-10-01 19:36:00|348.48|346.08|348.48|346.08|348.48|346.08|348.33|345.93|0
1633116970000|2021-10-01 19:36:10|348.33|345.93|348.19|345.79|348.48|346.08|348.19|345.79|0
1633116980000|2021-10-01 19:36:20|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1633116990000|2021-10-01 19:36:30|348.48|346.08|348.19|345.79|348.48|346.08|348.19|345.79|0
1633117000000|2021-10-01 19:36:40|347.75|345.35|347.9|345.5|347.9|345.5|347.75|345.35|0
1633117010000|2021-10-01 19:36:50|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1633117020000|2021-10-01 19:37:00|348.04|345.64|348.04|345.64|348.33|345.93|348.04|345.64|0
1633117030000|2021-10-01 19:37:10|348.47|346.07|348.04|345.64|348.62|346.22|348.04|345.64|0
1633117040000|2021-10-01 19:37:20|347.9|345.5|348.47|346.07|348.47|346.07|347.9|345.5|0
1633117050000|2021-10-01 19:37:30|348.62|346.22|349.63|347.23|349.63|347.23|348.62|346.22|0
1633117060000|2021-10-01 19:37:40|349.34|346.94|348.91|346.51|349.49|347.09|348.91|346.51|0
1633117070000|2021-10-01 19:37:50|349.05|346.65|348.91|346.51|349.05|346.65|348.91|346.51|0
1633117080000|2021-10-01 19:38:00|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1633117090000|2021-10-01 19:38:10|348.47|346.07|348.33|345.93|348.47|346.07|348.33|345.93|0
1633117100000|2021-10-01 19:38:20|348.18|345.78|348.04|345.64|348.25|345.85|348.04|345.64|0
1633117110000|2021-10-01 19:38:30|347.9|345.5|347.75|345.35|347.9|345.5|347.75|345.35|0
1633117120000|2021-10-01 19:38:40|347.61|345.21|347.89|345.49|347.89|345.49|347.61|345.21|0
1633117130000|2021-10-01 19:38:50|347.75|345.35|347.75|345.35|347.89|345.49|347.75|345.35|0
1633117140000|2021-10-01 19:39:00|347.46|345.06|347.61|345.21|347.61|345.21|347.46|345.06|0
1633117150000|2021-10-01 19:39:10|347.46|345.06|347.89|345.49|347.89|345.49|347.46|345.06|0
1633117160000|2021-10-01 19:39:20|348.04|345.64|348.04|345.64|348.04|345.64|347.89|345.49|0
1633117170000|2021-10-01 19:39:30|347.89|345.49|347.89|345.49|347.89|345.49|347.82|345.42|0
1633117180000|2021-10-01 19:39:40|348.04|345.64|347.75|345.35|348.04|345.64|347.75|345.35|0
1633117190000|2021-10-01 19:39:50|347.61|345.21|347.46|345.06|347.61|345.21|347.46|345.06|0
1633117200000|2021-10-01 19:40:00|347.75|345.35|347.6|345.2|347.89|345.49|347.6|345.2|0
1633117210000|2021-10-01 19:40:10|347.46|345.06|347.32|344.92|347.46|345.06|347.32|344.92|0
1633117220000|2021-10-01 19:40:20|347.46|345.06|347.89|345.49|347.89|345.49|347.32|344.92|0
1633117230000|2021-10-01 19:40:30|348.04|345.64|348.04|345.64|348.04|345.64|347.89|345.49|0
1633117240000|2021-10-01 19:40:40|347.89|345.49|347.89|345.49|347.89|345.49|347.75|345.35|0
1633117250000|2021-10-01 19:40:50|348.04|345.64|348.33|345.93|348.47|346.07|348.04|345.64|0
1633117260000|2021-10-01 19:41:00|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1633117270000|2021-10-01 19:41:10|348.18|345.78|347.6|345.2|348.18|345.78|347.6|345.2|0
1633117280000|2021-10-01 19:41:20|347.46|345.06|347.46|345.06|347.6|345.2|347.46|345.06|0
1633117290000|2021-10-01 19:41:30|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1633117300000|2021-10-01 19:41:40|347.46|345.06|347.46|345.06|347.46|345.06|347.32|344.92|0
1633117310000|2021-10-01 19:41:50|347.6|345.2|347.46|345.06|347.6|345.2|347.46|345.06|0
1633117320000|2021-10-01 19:42:00|347.89|345.49|347.46|345.06|347.89|345.49|347.46|345.06|0
1633117330000|2021-10-01 19:42:10|347.31|344.91|347.17|344.77|347.31|344.91|347.17|344.77|0
1633117340000|2021-10-01 19:42:20|347.31|344.91|347.24|344.84|347.31|344.91|347.17|344.77|0
1633117350000|2021-10-01 19:42:30|347.17|344.77|346.88|344.48|347.17|344.77|346.88|344.48|0
1633117360000|2021-10-01 19:42:40|347.03|344.63|347.46|345.06|347.6|345.2|347.03|344.63|0
1633117370000|2021-10-01 19:42:50|347.31|344.91|347.6|345.2|347.6|345.2|347.31|344.91|0
1633117380000|2021-10-01 19:43:00|347.89|345.49|347.89|345.49|348.04|345.64|347.75|345.35|0
1633117390000|2021-10-01 19:43:10|348.04|345.64|347.46|345.06|348.04|345.64|347.46|345.06|0
1633117400000|2021-10-01 19:43:20|347.31|344.91|347.31|344.91|347.46|345.06|347.17|344.77|0
1633117410000|2021-10-01 19:43:30|347.17|344.77|347.31|344.91|347.6|345.2|347.17|344.77|0
1633117420000|2021-10-01 19:43:40|347.46|345.06|347.89|345.49|347.89|345.49|347.46|345.06|0
1633117430000|2021-10-01 19:43:50|347.75|345.35|348.04|345.64|348.04|345.64|347.75|345.35|0
1633117440000|2021-10-01 19:44:00|348.18|345.78|348.33|345.93|348.33|345.93|348.18|345.78|0
1633117450000|2021-10-01 19:44:10|348.18|345.78|348.04|345.64|348.18|345.78|348.04|345.64|0
1633117460000|2021-10-01 19:44:20|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1633117470000|2021-10-01 19:44:30|348.04|345.64|347.89|345.49|348.04|345.64|347.89|345.49|0
1633117480000|2021-10-01 19:44:40|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1633117490000|2021-10-01 19:44:50|348.18|345.78|348.47|346.07|348.47|346.07|348.18|345.78|0
1633117500000|2021-10-01 19:45:00|348.04|345.64|348.62|346.22|348.62|346.22|348.04|345.64|0
1633117510000|2021-10-01 19:45:10|348.47|346.07|348.76|346.36|348.76|346.36|348.47|346.07|0
1633117520000|2021-10-01 19:45:20|348.62|346.22|348.91|346.51|348.91|346.51|348.47|346.07|0
1633117530000|2021-10-01 19:45:30|349.05|346.65|348.47|346.07|349.05|346.65|348.47|346.07|0
1633117540000|2021-10-01 19:45:40|348.33|345.93|348.04|345.64|348.33|345.93|348.04|345.64|0
1633117550000|2021-10-01 19:45:50|348.18|345.78|348.04|345.64|348.18|345.78|348.04|345.64|0
1633117560000|2021-10-01 19:46:00|347.75|345.35|347.17|344.77|347.75|345.35|347.17|344.77|0
1633117570000|2021-10-01 19:46:10|347.02|344.62|346.59|344.19|347.02|344.62|346.59|344.19|0
1633117580000|2021-10-01 19:46:20|346.73|344.33|346.88|344.48|346.88|344.48|346.73|344.33|0
1633117590000|2021-10-01 19:46:30|346.73|344.33|346.73|344.33|346.88|344.48|346.73|344.33|0
1633117600000|2021-10-01 19:46:40|346.59|344.19|346.73|344.33|346.73|344.33|346.45|344.05|0
1633117610000|2021-10-01 19:46:50|346.45|344.05|345.15|342.75|346.45|344.05|345.15|342.75|0
1633117620000|2021-10-01 19:47:00|345.44|343.04|345.44|343.04|345.58|343.18|345.44|343.04|0
1633117630000|2021-10-01 19:47:10|345.29|342.89|345.58|343.18|345.58|343.18|345.29|342.89|0
1633117640000|2021-10-01 19:47:20|345.87|343.47|345.44|343.04|345.87|343.47|345.29|342.89|0
1633117650000|2021-10-01 19:47:30|345.72|343.32|345.58|343.18|345.72|343.32|345.44|343.04|0
1633117660000|2021-10-01 19:47:40|345.44|343.04|344.57|342.17|345.44|343.04|344.57|342.17|0
1633117670000|2021-10-01 19:47:50|344.71|342.31|344.86|342.46|344.86|342.46|344.71|342.31|0
1633117680000|2021-10-01 19:48:00|345|342.6|344.86|342.46|345|342.6|344.71|342.31|0
1633117690000|2021-10-01 19:48:10|345.15|342.75|346.01|343.61|346.01|343.61|345.15|342.75|0
1633117700000|2021-10-01 19:48:20|346.16|343.76|346.73|344.33|346.73|344.33|346.16|343.76|0
1633117710000|2021-10-01 19:48:30|346.45|344.05|346.16|343.76|346.45|344.05|346.01|343.61|0
1633117720000|2021-10-01 19:48:40|345.72|343.32|345.72|343.32|345.87|343.47|345.72|343.32|0
1633117730000|2021-10-01 19:48:50|346.01|343.61|345.87|343.47|346.16|343.76|345.87|343.47|0
1633117740000|2021-10-01 19:49:00|345.43|343.03|345.43|343.03|345.43|343.03|345.15|342.75|0
1633117750000|2021-10-01 19:49:10|345.58|343.18|345.58|343.18|345.58|343.18|345.43|343.03|0
1633117760000|2021-10-01 19:49:20|345.29|342.89|345.58|343.18|345.87|343.47|345.29|342.89|0
1633117770000|2021-10-01 19:49:30|345.87|343.47|346.01|343.61|346.01|343.61|345.87|343.47|0
1633117780000|2021-10-01 19:49:40|345.87|343.47|345.87|343.47|345.87|343.47|345.72|343.32|0
1633117790000|2021-10-01 19:49:50|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1633117800000|2021-10-01 19:50:00|347.6|345.2|346.66|344.26|347.6|345.2|346.59|344.19|0
1633117810000|2021-10-01 19:50:10|346.44|344.04|346.73|344.33|346.73|344.33|346.16|343.76|0
1633117820000|2021-10-01 19:50:20|346.44|344.04|346.88|344.48|346.88|344.48|346.3|343.9|0
1633117830000|2021-10-01 19:50:30|346.59|344.19|346.73|344.33|346.73|344.33|346.59|344.19|0
1633117840000|2021-10-01 19:50:40|346.44|344.04|346.59|344.19|346.59|344.19|346.44|344.04|0
1633117850000|2021-10-01 19:50:50|346.73|344.33|346.88|344.48|346.88|344.48|346.59|344.19|0
1633117860000|2021-10-01 19:51:00|346.73|344.33|347.17|344.77|347.17|344.77|346.73|344.33|0
1633117870000|2021-10-01 19:51:10|346.59|344.19|346.59|344.19|346.59|344.19|346.44|344.04|0
1633117880000|2021-10-01 19:51:20|346.44|344.04|346.16|343.76|346.44|344.04|345.87|343.47|0
1633117890000|2021-10-01 19:51:30|345.87|343.47|347.02|344.62|347.02|344.62|345.87|343.47|0
1633117900000|2021-10-01 19:51:40|347.17|344.77|347.89|345.49|347.89|345.49|347.17|344.77|0
1633117910000|2021-10-01 19:51:50|348.32|345.92|348.32|345.92|348.32|345.92|348.18|345.78|0
1633117920000|2021-10-01 19:52:00|348.03|345.63|348.03|345.63|348.03|345.63|347.74|345.34|0
1633117930000|2021-10-01 19:52:10|348.18|345.78|348.47|346.07|348.47|346.07|348.03|345.63|0
1633117940000|2021-10-01 19:52:20|348.9|346.5|349.34|346.94|349.34|346.94|348.9|346.5|0
1633117950000|2021-10-01 19:52:30|349.63|347.23|350.06|347.66|350.06|347.66|349.63|347.23|0
1633117960000|2021-10-01 19:52:40|350.35|347.95|350.65|348.25|350.79|348.39|350.35|347.95|0
1633117970000|2021-10-01 19:52:50|350.79|348.39|350.5|348.1|350.79|348.39|350.5|348.1|0
1633117980000|2021-10-01 19:53:00|350.35|347.95|350.35|347.95|350.64|348.24|350.35|347.95|0
1633117990000|2021-10-01 19:53:10|350.64|348.24|350.94|348.54|350.94|348.54|350.64|348.24|0
1633118000000|2021-10-01 19:53:20|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1633118010000|2021-10-01 19:53:30|351.23|348.83|351.95|349.55|351.95|349.55|351.23|348.83|0
1633118020000|2021-10-01 19:53:40|351.81|349.41|351.95|349.55|351.95|349.55|351.52|349.12|0
1633118030000|2021-10-01 19:53:50|351.66|349.26|351.95|349.55|351.95|349.55|351.66|349.26|0
1633118040000|2021-10-01 19:54:00|352.25|349.85|351.81|349.41|352.25|349.85|351.81|349.41|0
1633118050000|2021-10-01 19:54:10|351.95|349.55|351.52|349.12|351.95|349.55|351.52|349.12|0
1633118060000|2021-10-01 19:54:20|351.66|349.26|350.94|348.54|351.66|349.26|350.94|348.54|0
1633118070000|2021-10-01 19:54:30|351.08|348.68|350.79|348.39|351.08|348.68|350.79|348.39|0
1633118080000|2021-10-01 19:54:40|350.64|348.24|350.5|348.1|350.79|348.39|350.5|348.1|0
1633118090000|2021-10-01 19:54:50|349.92|347.52|349.92|347.52|350.06|347.66|349.92|347.52|0
1633118100000|2021-10-01 19:55:00|349.34|346.94|348.76|346.36|349.48|347.08|348.76|346.36|0
1633118110000|2021-10-01 19:55:10|348.32|345.92|347.6|345.2|348.32|345.92|347.6|345.2|0
1633118120000|2021-10-01 19:55:20|347.45|345.05|348.18|345.78|348.18|345.78|347.45|345.05|0
1633118130000|2021-10-01 19:55:30|347.74|345.34|347.6|345.2|347.74|345.34|347.6|345.2|0
1633118140000|2021-10-01 19:55:40|347.74|345.34|347.6|345.2|347.74|345.34|347.45|345.05|0
1633118150000|2021-10-01 19:55:50|347.31|344.91|347.45|345.05|347.74|345.34|347.31|344.91|0
1633118160000|2021-10-01 19:56:00|347.02|344.62|346.73|344.33|347.02|344.62|346.73|344.33|0
1633118170000|2021-10-01 19:56:10|346.59|344.19|347.74|345.34|347.74|345.34|346.59|344.19|0
1633118180000|2021-10-01 19:56:20|347.6|345.2|348.18|345.78|348.18|345.78|347.6|345.2|0
1633118190000|2021-10-01 19:56:30|348.32|345.92|347.45|345.05|348.32|345.92|347.45|345.05|0
1633118200000|2021-10-01 19:56:40|347.02|344.62|347.16|344.76|347.16|344.76|347.02|344.62|0
1633118210000|2021-10-01 19:56:50|346.88|344.48|347.31|344.91|347.31|344.91|346.88|344.48|0
1633118220000|2021-10-01 19:57:00|347.6|345.2|348.18|345.78|348.32|345.92|347.6|345.2|0
1633118230000|2021-10-01 19:57:10|348.03|345.63|348.18|345.78|348.47|346.07|348.03|345.63|0
1633118240000|2021-10-01 19:57:20|348.47|346.07|348.03|345.63|348.47|346.07|348.03|345.63|0
1633118250000|2021-10-01 19:57:30|347.45|345.05|347.02|344.62|347.45|345.05|347.02|344.62|0
1633118260000|2021-10-01 19:57:40|347.16|344.76|347.6|345.2|347.6|345.2|347.16|344.76|0
1633118270000|2021-10-01 19:57:50|347.38|344.98|347.02|344.62|347.38|344.98|347.02|344.62|0
1633118280000|2021-10-01 19:58:00|347.31|344.91|346.3|343.9|347.31|344.91|346.3|343.9|0
1633118290000|2021-10-01 19:58:10|346.01|343.61|345.29|342.89|346.01|343.61|345.14|342.74|0
1633118300000|2021-10-01 19:58:20|345.14|342.74|345.43|343.03|345.72|343.32|345.14|342.74|0
1633118310000|2021-10-01 19:58:30|344.85|342.45|344.57|342.17|345.29|342.89|344.57|342.17|0
1633118320000|2021-10-01 19:58:40|344.13|341.73|343.27|340.87|344.13|341.73|343.13|340.73|0
1633118330000|2021-10-01 19:58:50|343.42|341.02|343.42|341.02|343.7|341.3|343.42|341.02|0
1633118340000|2021-10-01 19:59:00|344.13|341.73|343.56|341.16|344.57|342.17|343.56|341.16|0
1633118350000|2021-10-01 19:59:10|343.42|341.02|343.42|341.02|343.99|341.59|343.42|341.02|0
1633118360000|2021-10-01 19:59:20|343.27|340.87|343.56|341.16|343.56|341.16|343.27|340.87|0
1633118370000|2021-10-01 19:59:30|343.13|340.73|342.84|340.44|343.27|340.87|342.84|340.44|0
1633118380000|2021-10-01 19:59:40|342.55|340.15|341.84|339.44|342.55|340.15|341.69|339.29|0
1633118390000|2021-10-01 19:59:50|342.55|340.15|343.99|341.59|343.99|341.59|342.55|340.15|0
1633118400000|2021-10-01 20:00:00|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1633118410000|2021-10-01 20:00:10|346.87|344.47|345.86|343.46|346.87|344.47|345.86|343.46|0
1633118420000|2021-10-01 20:00:20|346.01|343.61|344.85|342.45|346.01|343.61|344.85|342.45|0
1633118430000|2021-10-01 20:00:30|345.43|343.03|345.29|342.89|345.43|343.03|345|342.6|0
1633118440000|2021-10-01 20:00:40|345.43|343.03|345.29|342.89|345.43|343.03|345.14|342.74|0
1633118450000|2021-10-01 20:00:50|345.43|343.03|345.43|343.03|345.72|343.32|345.43|343.03|0
1633118460000|2021-10-01 20:01:00|345.86|343.46|345.72|343.32|345.86|343.46|345.43|343.03|0
1633118470000|2021-10-01 20:01:10|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1633118480000|2021-10-01 20:01:20|346.15|343.75|346.15|343.75|346.3|343.9|346.15|343.75|0
1633118490000|2021-10-01 20:01:30|346.01|343.61|346.15|343.75|346.15|343.75|346.01|343.61|0
1633118500000|2021-10-01 20:01:40|346.3|343.9|346.73|344.33|346.73|344.33|346.15|343.75|0
1633118510000|2021-10-01 20:01:50|347.6|345.2|347.74|345.34|347.74|345.34|347.31|344.91|0
1633118520000|2021-10-01 20:02:00|347.89|345.49|347.16|344.76|347.89|345.49|347.16|344.76|0
1633118530000|2021-10-01 20:02:10|347.45|345.05|347.89|345.49|347.89|345.49|347.45|345.05|0
1633118540000|2021-10-01 20:02:20|348.03|345.63|348.03|345.63|348.03|345.63|347.74|345.34|0
1633118550000|2021-10-01 20:02:30|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1633118560000|2021-10-01 20:02:40|347.74|345.34|348.03|345.63|348.03|345.63|347.74|345.34|0
1633118570000|2021-10-01 20:02:50|347.89|345.49|348.32|345.92|348.46|346.06|347.89|345.49|0
1633118580000|2021-10-01 20:03:00|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1633118590000|2021-10-01 20:03:10|347.89|345.49|348.32|345.92|348.32|345.92|347.89|345.49|0
1633118600000|2021-10-01 20:03:20|348.46|346.06|348.46|346.06|348.46|346.06|348.32|345.92|0
1633118610000|2021-10-01 20:03:30|348.61|346.21|348.32|345.92|348.61|346.21|348.32|345.92|0
1633118620000|2021-10-01 20:03:40|348.17|345.77|347.88|345.48|348.17|345.77|347.88|345.48|0
1633118630000|2021-10-01 20:03:50|347.74|345.34|347.88|345.48|347.88|345.48|347.74|345.34|0
1633118640000|2021-10-01 20:04:00|347.6|345.2|347.45|345.05|347.6|345.2|347.45|345.05|0
1633118650000|2021-10-01 20:04:10|347.31|344.91|347.74|345.34|347.74|345.34|347.31|344.91|0
1633118660000|2021-10-01 20:04:20|347.6|345.2|347.45|345.05|347.6|345.2|347.45|345.05|0
1633118670000|2021-10-01 20:04:30|347.31|344.91|347.16|344.76|347.31|344.91|347.16|344.76|0
1633118680000|2021-10-01 20:04:40|347.31|344.91|347.31|344.91|347.45|345.05|347.31|344.91|0
1633118690000|2021-10-01 20:04:50|347.45|345.05|347.59|345.19|347.59|345.19|347.45|345.05|0
1633118700000|2021-10-01 20:05:00|348.03|345.63|348.03|345.63|348.03|345.63|347.74|345.34|0
1633118710000|2021-10-01 20:05:10|348.17|345.77|347.95|345.55|348.17|345.77|347.88|345.48|0
1633118720000|2021-10-01 20:05:20|347.88|345.48|348.03|345.63|348.03|345.63|347.74|345.34|0
1633118730000|2021-10-01 20:05:30|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1633118740000|2021-10-01 20:05:40|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1633118750000|2021-10-01 20:05:50|347.59|345.19|347.59|345.19|347.88|345.48|347.45|345.05|0
1633118760000|2021-10-01 20:06:00|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1633118770000|2021-10-01 20:06:10|347.88|345.48|347.74|345.34|348.03|345.63|347.74|345.34|0
1633118780000|2021-10-01 20:06:20|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1633118790000|2021-10-01 20:06:30|347.59|345.19|347.31|344.91|347.59|345.19|347.31|344.91|0
1633118800000|2021-10-01 20:06:40|347.3|344.9|347.16|344.76|347.3|344.9|347.16|344.76|0
1633118810000|2021-10-01 20:06:50|347.3|344.9|347.16|344.76|347.3|344.9|347.16|344.76|0
1633118820000|2021-10-01 20:07:00|347.3|344.9|347.59|345.19|347.59|345.19|347.3|344.9|0
1633118830000|2021-10-01 20:07:10|347.45|345.05|347.3|344.9|347.45|345.05|347.3|344.9|0
1633118840000|2021-10-01 20:07:20|347.16|344.76|347.16|344.76|347.3|344.9|347.16|344.76|0
1633118850000|2021-10-01 20:07:30|347.3|344.9|347.45|345.05|347.45|345.05|347.3|344.9|0
1633118860000|2021-10-01 20:07:40|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1633118870000|2021-10-01 20:07:50|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1633118880000|2021-10-01 20:08:00|347.3|344.9|347.45|345.05|347.45|345.05|347.3|344.9|0
1633118890000|2021-10-01 20:08:10|347.3|344.9|347.45|345.05|347.59|345.19|347.3|344.9|0
1633118900000|2021-10-01 20:08:20|347.59|345.19|347.59|345.19|347.74|345.34|347.59|345.19|0
1633118910000|2021-10-01 20:08:30|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1633118920000|2021-10-01 20:08:40|347.88|345.48|348.03|345.63|348.03|345.63|347.88|345.48|0
1633118930000|2021-10-01 20:08:50|347.88|345.48|347.59|345.19|347.88|345.48|347.59|345.19|0
1633118940000|2021-10-01 20:09:00|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1633118950000|2021-10-01 20:09:10|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1633118960000|2021-10-01 20:09:20|347.59|345.19|347.74|345.34|347.88|345.48|347.59|345.19|0
1633118970000|2021-10-01 20:09:30|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1633118980000|2021-10-01 20:09:40|347.88|345.48|347.59|345.19|347.88|345.48|347.59|345.19|0
1633118990000|2021-10-01 20:09:50|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1633119000000|2021-10-01 20:10:00|348.03|345.63|348.03|345.63|348.03|345.63|347.88|345.48|0
1633119010000|2021-10-01 20:10:10|348.17|345.77|348.32|345.92|348.32|345.92|348.17|345.77|0
1633119020000|2021-10-01 20:10:20|348.17|345.77|347.88|345.48|348.17|345.77|347.88|345.48|0
1633119030000|2021-10-01 20:10:30|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1633119040000|2021-10-01 20:10:40|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1633119050000|2021-10-01 20:10:50|347.01|344.61|346.87|344.47|347.01|344.61|346.87|344.47|0
1633119060000|2021-10-01 20:11:00|346.73|344.33|347.3|344.9|347.3|344.9|346.73|344.33|0
1633119070000|2021-10-01 20:11:10|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1633119080000|2021-10-01 20:11:20|347.3|344.9|347.16|344.76|347.45|345.05|347.16|344.76|0
1633119090000|2021-10-01 20:11:30|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1633119100000|2021-10-01 20:11:40|347.45|345.05|347.74|345.34|347.74|345.34|347.45|345.05|0
1633119110000|2021-10-01 20:11:50|347.88|345.48|348.17|345.77|348.17|345.77|347.88|345.48|0
1633119120000|2021-10-01 20:12:00|348.46|346.06|348.17|345.77|348.61|346.21|348.17|345.77|0
1633119130000|2021-10-01 20:12:10|348.03|345.63|347.88|345.48|348.03|345.63|347.88|345.48|0
1633119140000|2021-10-01 20:12:20|347.74|345.34|347.88|345.48|347.88|345.48|347.74|345.34|0
1633119150000|2021-10-01 20:12:30|348.03|345.63|348.03|345.63|348.03|345.63|347.88|345.48|0
1633119160000|2021-10-01 20:12:40|347.88|345.48|347.59|345.19|347.88|345.48|347.59|345.19|0
1633119170000|2021-10-01 20:12:50|347.45|345.05|347.16|344.76|347.45|345.05|347.16|344.76|0
1633119180000|2021-10-01 20:13:00|347.45|345.05|347.59|345.19|347.59|345.19|347.45|345.05|0
1633119200000|2021-10-01 20:13:20|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1633119210000|2021-10-01 20:13:30|347.3|344.9|347.16|344.76|347.3|344.9|347.16|344.76|0
1633119220000|2021-10-01 20:13:40|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1633119230000|2021-10-01 20:13:50|347.16|344.76|347.01|344.61|347.16|344.76|347.01|344.61|0
1633119240000|2021-10-01 20:14:00|346.87|344.47|346.43|344.03|346.87|344.47|346.43|344.03|0
1633119250000|2021-10-01 20:14:10|346.29|343.89|346|343.6|346.29|343.89|346|343.6|0
1633119260000|2021-10-01 20:14:20|345.71|343.31|345.71|343.31|346|343.6|345.71|343.31|0
1633119270000|2021-10-01 20:14:30|345.86|343.46|345.57|343.17|345.86|343.46|345.57|343.17|0
1633119280000|2021-10-01 20:14:40|345.42|343.02|345.14|342.74|345.42|343.02|345.14|342.74|0
1633119290000|2021-10-01 20:14:50|345.42|343.02|345.42|343.02|345.42|343.02|345.28|342.88|0
1633119300000|2021-10-01 20:15:00|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1633119310000|2021-10-01 20:15:10|346.2|343.4|346.92|344.12|346.92|344.12|346.2|343.4|0
1633119330000|2021-10-01 20:15:30|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1633119340000|2021-10-01 20:15:40|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1633119350000|2021-10-01 20:15:50|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1633331100000|2021-10-04 07:05:00|332.96|330.56|333.1|330.7|333.1|330.7|332.82|330.42|0
1633331110000|2021-10-04 07:05:10|333.38|330.98|334.09|331.69|334.09|331.69|333.38|330.98|0
1633331120000|2021-10-04 07:05:20|333.94|331.54|334.37|331.97|334.37|331.97|333.94|331.54|0
1633331130000|2021-10-04 07:05:30|334.93|332.53|334.93|332.53|335.22|332.82|334.93|332.53|0
1633331140000|2021-10-04 07:05:40|335.36|332.96|334.93|332.53|335.5|333.1|334.93|332.53|0
1633331150000|2021-10-04 07:05:50|335.22|332.82|334.51|332.11|335.22|332.82|334.51|332.11|0
1633331160000|2021-10-04 07:06:00|334.37|331.97|334.51|332.11|334.51|332.11|333.66|331.26|0
1633331170000|2021-10-04 07:06:10|334.93|332.53|334.65|332.25|334.93|332.53|334.65|332.25|0
1633331180000|2021-10-04 07:06:20|334.79|332.39|334.51|332.11|334.79|332.39|334.37|331.97|0
1633331190000|2021-10-04 07:06:30|334.37|331.97|334.08|331.68|334.37|331.97|334.08|331.68|0
1633331200000|2021-10-04 07:06:40|334.79|332.39|334.93|332.53|334.93|332.53|334.79|332.39|0
1633331210000|2021-10-04 07:06:50|334.65|332.25|334.65|332.25|334.79|332.39|334.58|332.18|0
1633331220000|2021-10-04 07:07:00|334.79|332.39|334.08|331.68|334.79|332.39|334.01|331.61|0
1633331230000|2021-10-04 07:07:10|334.37|331.97|334.08|331.68|334.37|331.97|334.08|331.68|0
1633331240000|2021-10-04 07:07:20|334.23|331.83|334.65|332.25|334.65|332.25|334.23|331.83|0
1633331250000|2021-10-04 07:07:30|334.79|332.39|334.51|332.11|334.79|332.39|334.51|332.11|0
1633331260000|2021-10-04 07:07:40|334.93|332.53|334.93|332.53|335.36|332.96|334.93|332.53|0
1633331270000|2021-10-04 07:07:50|335.21|332.81|334.79|332.39|335.21|332.81|334.79|332.39|0
1633331280000|2021-10-04 07:08:00|334.65|332.25|334.93|332.53|334.93|332.53|334.51|332.11|0
1633331290000|2021-10-04 07:08:10|334.65|332.25|334.79|332.39|334.79|332.39|334.51|332.11|0
1633331300000|2021-10-04 07:08:20|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1633331310000|2021-10-04 07:08:30|333.94|331.54|333.52|331.12|333.94|331.54|333.52|331.12|0
1633331320000|2021-10-04 07:08:40|333.8|331.4|333.8|331.4|333.8|331.4|333.1|330.7|0
1633331330000|2021-10-04 07:08:50|333.87|331.47|333.52|331.12|333.94|331.54|333.52|331.12|0
1633331340000|2021-10-04 07:09:00|333.38|330.98|333.66|331.26|333.66|331.26|333.38|330.98|0
1633331350000|2021-10-04 07:09:10|333.87|331.47|333.8|331.4|333.94|331.54|333.8|331.4|0
1633331360000|2021-10-04 07:09:20|334.08|331.68|334.93|332.53|334.93|332.53|333.94|331.54|0
1633331370000|2021-10-04 07:09:30|334.79|332.39|334.51|332.11|334.79|332.39|334.51|332.11|0
1633331380000|2021-10-04 07:09:40|334.79|332.39|335.21|332.81|335.21|332.81|334.79|332.39|0
1633331390000|2021-10-04 07:09:50|335.36|332.96|335.64|333.24|335.64|333.24|335.36|332.96|0
1633331400000|2021-10-04 07:10:00|335.78|333.38|335.78|333.38|335.78|333.38|335.71|333.31|0
1633331410000|2021-10-04 07:10:10|335.5|333.1|336.49|334.09|336.49|334.09|335.5|333.1|0
1633331420000|2021-10-04 07:10:20|336.77|334.37|336.91|334.51|336.91|334.51|336.77|334.37|0
1633331430000|2021-10-04 07:10:30|336.77|334.37|337.62|335.22|337.62|335.22|336.77|334.37|0
1633331440000|2021-10-04 07:10:40|337.41|335.01|337.2|334.8|337.41|335.01|337.06|334.66|0
1633331450000|2021-10-04 07:10:50|337.06|334.66|336.63|334.23|337.06|334.66|336.63|334.23|0
1633331460000|2021-10-04 07:11:00|337.34|334.94|337.06|334.66|337.34|334.94|336.98|334.58|0
1633331470000|2021-10-04 07:11:10|337.2|334.8|336.63|334.23|337.34|334.94|336.63|334.23|0
1633331480000|2021-10-04 07:11:20|336.91|334.51|336.77|334.37|337.06|334.66|336.7|334.3|0
1633331490000|2021-10-04 07:11:30|336.63|334.23|336.77|334.37|336.77|334.37|336.49|334.09|0
1633331500000|2021-10-04 07:11:40|337.2|334.8|336.91|334.51|337.2|334.8|336.91|334.51|0
1633331510000|2021-10-04 07:11:50|337.48|335.08|337.76|335.36|337.77|335.37|337.48|335.08|0
1633331520000|2021-10-04 07:12:00|337.62|335.22|337.76|335.36|337.91|335.51|337.62|335.22|0
1633331530000|2021-10-04 07:12:10|337.48|335.08|338.33|335.93|338.33|335.93|337.48|335.08|0
1633331540000|2021-10-04 07:12:20|338.05|335.65|338.05|335.65|338.19|335.79|338.05|335.65|0
1633331550000|2021-10-04 07:12:30|337.98|335.58|338.19|335.79|338.19|335.79|337.98|335.58|0
1633331560000|2021-10-04 07:12:40|337.76|335.36|337.62|335.22|337.76|335.36|337.48|335.08|0
1633331570000|2021-10-04 07:12:50|337.48|335.08|337.62|335.22|337.62|335.22|337.48|335.08|0
1633331580000|2021-10-04 07:13:00|337.76|335.36|337.91|335.51|338.19|335.79|337.76|335.36|0
1633331590000|2021-10-04 07:13:10|338.05|335.65|337.76|335.36|338.05|335.65|337.62|335.22|0
1633331600000|2021-10-04 07:13:20|337.91|335.51|337.76|335.36|337.91|335.51|337.76|335.36|0
1633331610000|2021-10-04 07:13:30|337.34|334.94|336.63|334.23|337.34|334.94|336.63|334.23|0
1633331620000|2021-10-04 07:13:40|336.77|334.37|336.49|334.09|336.77|334.37|336.49|334.09|0
1633331630000|2021-10-04 07:13:50|336.2|333.8|336.35|333.95|336.35|333.95|336.2|333.8|0
1633331640000|2021-10-04 07:14:00|336.49|334.09|336.77|334.37|336.77|334.37|336.35|333.95|0
1633331650000|2021-10-04 07:14:10|336.63|334.23|336.77|334.37|336.77|334.37|336.63|334.23|0
1633331660000|2021-10-04 07:14:20|336.63|334.23|336.84|334.44|336.91|334.51|336.63|334.23|0
1633331670000|2021-10-04 07:14:30|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1633331680000|2021-10-04 07:14:40|337.48|335.08|337.41|335.01|337.48|335.08|337.2|334.8|0
1633331690000|2021-10-04 07:14:50|337.62|335.22|337.76|335.36|337.76|335.36|337.55|335.15|0
1633331700000|2021-10-04 07:15:00|338.05|335.65|337.76|335.36|338.05|335.65|337.34|334.94|0
1633331710000|2021-10-04 07:15:10|337.62|335.22|337.62|335.22|337.76|335.36|337.62|335.22|0
1633331720000|2021-10-04 07:15:20|337.76|335.36|337.48|335.08|337.76|335.36|337.34|334.94|0
1633331730000|2021-10-04 07:15:30|337.2|334.8|336.63|334.23|337.2|334.8|336.63|334.23|0
1633331740000|2021-10-04 07:15:40|336.91|334.51|336.91|334.51|336.91|334.51|336.77|334.37|0
1633331750000|2021-10-04 07:15:50|337.05|334.65|336.91|334.51|337.2|334.8|336.91|334.51|0
1633331760000|2021-10-04 07:16:00|336.98|334.58|336.91|334.51|336.98|334.58|336.91|334.51|0
1633331770000|2021-10-04 07:16:10|337.41|335.01|337.48|335.08|337.48|335.08|337.41|335.01|0
1633331780000|2021-10-04 07:16:20|337.34|334.94|337.34|334.94|337.41|335.01|337.34|334.94|0
1633331790000|2021-10-04 07:16:30|337.48|335.08|336.91|334.51|337.48|335.08|336.91|334.51|0
1633331800000|2021-10-04 07:16:40|337.34|334.94|337.91|335.51|337.91|335.51|337.34|334.94|0
1633331810000|2021-10-04 07:16:50|337.76|335.36|337.48|335.08|337.76|335.36|337.48|335.08|0
1633331820000|2021-10-04 07:17:00|337.19|334.79|336.63|334.23|337.19|334.79|336.63|334.23|0
1633331830000|2021-10-04 07:17:10|336.2|333.8|335.92|333.52|336.2|333.8|335.92|333.52|0
1633331840000|2021-10-04 07:17:20|336.06|333.66|335.35|332.95|336.06|333.66|335.35|332.95|0
1633331850000|2021-10-04 07:17:30|335.21|332.81|335.92|333.52|335.92|333.52|335.21|332.81|0
1633331860000|2021-10-04 07:17:40|335.35|332.95|335.35|332.95|335.49|333.09|335.35|332.95|0
1633331870000|2021-10-04 07:17:50|335.07|332.67|335.21|332.81|335.35|332.95|335.07|332.67|0
1633331880000|2021-10-04 07:18:00|335.64|333.24|335.42|333.02|335.64|333.24|335.42|333.02|0
1633331890000|2021-10-04 07:18:10|335.49|333.09|335.7|333.3|335.7|333.3|335.49|333.09|0
1633331900000|2021-10-04 07:18:20|335.84|333.44|335.78|333.38|335.92|333.52|335.64|333.24|0
1633331910000|2021-10-04 07:18:30|335.92|333.52|335.78|333.38|336.06|333.66|335.78|333.38|0
1633331920000|2021-10-04 07:18:40|335.92|333.52|335.63|333.23|335.92|333.52|335.63|333.23|0
1633331930000|2021-10-04 07:18:50|335.78|333.38|334.93|332.53|335.78|333.38|334.93|332.53|0
1633331940000|2021-10-04 07:19:00|335|332.6|335.07|332.67|335.07|332.67|334.93|332.53|0
1633331950000|2021-10-04 07:19:10|334.79|332.39|334.5|332.1|334.79|332.39|334.36|331.96|0
1633331960000|2021-10-04 07:19:20|334.64|332.24|334.64|332.24|334.64|332.24|334.5|332.1|0
1633331970000|2021-10-04 07:19:30|334.5|332.1|334.36|331.96|334.64|332.24|334.22|331.82|0
1633331980000|2021-10-04 07:19:40|334.22|331.82|334.5|332.1|334.5|332.1|334.22|331.82|0
1633331990000|2021-10-04 07:19:50|334.64|332.24|334.5|332.1|334.85|332.45|334.5|332.1|0
1633332000000|2021-10-04 07:20:00|334.64|332.24|334.93|332.53|334.93|332.53|334.43|332.03|0
1633332010000|2021-10-04 07:20:10|335.63|333.23|335.78|333.38|335.78|333.38|335.49|333.09|0
1633332020000|2021-10-04 07:20:20|335.63|333.23|336.06|333.66|336.06|333.66|335.63|333.23|0
1633332030000|2021-10-04 07:20:30|336.13|333.73|335.92|333.52|336.13|333.73|335.78|333.38|0
1633332040000|2021-10-04 07:20:40|335.78|333.38|335.63|333.23|335.92|333.52|335.63|333.23|0
1633332050000|2021-10-04 07:20:50|335.49|333.09|335.14|332.74|335.49|333.09|335.14|332.74|0
1633332060000|2021-10-04 07:21:00|335.28|332.88|335.63|333.23|335.78|333.38|335.28|332.88|0
1633332070000|2021-10-04 07:21:10|335.21|332.81|335.49|333.09|335.63|333.23|335.21|332.81|0
1633332080000|2021-10-04 07:21:20|335.63|333.23|335.78|333.38|335.78|333.38|335.63|333.23|0
1633332090000|2021-10-04 07:21:30|335.63|333.23|335.63|333.23|335.63|333.23|335.49|333.09|0
1633332100000|2021-10-04 07:21:40|335.21|332.81|335.07|332.67|335.21|332.81|335.07|332.67|0
1633332110000|2021-10-04 07:21:50|335.49|333.09|335.49|333.09|335.49|333.09|335.35|332.95|0
1633332120000|2021-10-04 07:22:00|335.35|332.95|335.35|332.95|335.49|333.09|335.35|332.95|0
1633332130000|2021-10-04 07:22:10|335.49|333.09|336.06|333.66|336.06|333.66|335.49|333.09|0
1633332140000|2021-10-04 07:22:20|335.92|333.52|335.49|333.09|335.92|333.52|335.49|333.09|0
1633332150000|2021-10-04 07:22:30|335.35|332.95|335.07|332.67|335.49|333.09|335.07|332.67|0
1633332160000|2021-10-04 07:22:40|334.64|332.24|334.64|332.24|334.78|332.38|334.64|332.24|0
1633332170000|2021-10-04 07:22:50|334.36|331.96|333.65|331.25|334.36|331.96|333.65|331.25|0
1633332180000|2021-10-04 07:23:00|333.8|331.4|333.94|331.54|334.36|331.96|333.8|331.4|0
1633332190000|2021-10-04 07:23:10|333.65|331.25|333.65|331.25|333.8|331.4|333.65|331.25|0
1633332200000|2021-10-04 07:23:20|333.51|331.11|334.08|331.68|334.08|331.68|333.51|331.11|0
1633332210000|2021-10-04 07:23:30|333.94|331.54|333.37|330.97|333.94|331.54|333.37|330.97|0
1633332220000|2021-10-04 07:23:40|333.51|331.11|333.51|331.11|333.51|331.11|333.44|331.04|0
1633332230000|2021-10-04 07:23:50|333.65|331.25|333.51|331.11|333.65|331.25|333.51|331.11|0
1633332240000|2021-10-04 07:24:00|333.65|331.25|333.51|331.11|333.65|331.25|333.37|330.97|0
1633332250000|2021-10-04 07:24:10|333.58|331.18|333.09|330.69|333.65|331.25|333.09|330.69|0
1633332260000|2021-10-04 07:24:20|333.23|330.83|332.95|330.55|333.37|330.97|332.95|330.55|0
1633332270000|2021-10-04 07:24:30|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1633332280000|2021-10-04 07:24:40|332.95|330.55|333.16|330.76|333.16|330.76|332.95|330.55|0
1633332290000|2021-10-04 07:24:50|333.51|331.11|333.23|330.83|333.51|331.11|333.16|330.76|0
1633332300000|2021-10-04 07:25:00|333.09|330.69|333.37|330.97|333.37|330.97|333.09|330.69|0
1633332310000|2021-10-04 07:25:10|333.44|331.04|333.37|330.97|333.51|331.11|333.37|330.97|0
1633332320000|2021-10-04 07:25:20|333.23|330.83|332.81|330.41|333.23|330.83|332.81|330.41|0
1633332330000|2021-10-04 07:25:30|332.95|330.55|332.81|330.41|332.95|330.55|332.81|330.41|0
1633332340000|2021-10-04 07:25:40|332.67|330.27|332.38|329.98|332.67|330.27|332.38|329.98|0
1633332350000|2021-10-04 07:25:50|332.24|329.84|331.82|329.42|332.38|329.98|331.82|329.42|0
1633332360000|2021-10-04 07:26:00|331.96|329.56|332.1|329.7|332.24|329.84|331.96|329.56|0
1633332370000|2021-10-04 07:26:10|332.24|329.84|331.68|329.28|332.24|329.84|331.68|329.28|0
1633332380000|2021-10-04 07:26:20|331.4|329|331.4|329|331.4|329|331.26|328.86|0
1633332400000|2021-10-04 07:26:40|331.54|329.14|331.96|329.56|331.96|329.56|331.54|329.14|0
1633332410000|2021-10-04 07:26:50|332.52|330.12|332.24|329.84|332.52|330.12|332.24|329.84|0
1633332420000|2021-10-04 07:27:00|331.82|329.42|331.96|329.56|331.96|329.56|331.82|329.42|0
1633332430000|2021-10-04 07:27:10|331.4|329|330.98|328.58|331.4|329|330.98|328.58|0
1633332440000|2021-10-04 07:27:20|331.12|328.72|330.98|328.58|331.12|328.72|330.98|328.58|0
1633332450000|2021-10-04 07:27:30|330.84|328.44|330.42|328.02|330.84|328.44|330.42|328.02|0
1633332460000|2021-10-04 07:27:40|330.56|328.16|330.7|328.3|330.7|328.3|330.56|328.16|0
1633332470000|2021-10-04 07:27:50|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1633332480000|2021-10-04 07:28:00|330.27|327.87|330.84|328.44|330.84|328.44|330.27|327.87|0
1633332490000|2021-10-04 07:28:10|331.12|328.72|331.26|328.86|331.26|328.86|330.84|328.44|0
1633332500000|2021-10-04 07:28:20|331.4|329|331.12|328.72|331.4|329|331.12|328.72|0
1633332510000|2021-10-04 07:28:30|331.26|328.86|331.54|329.14|331.54|329.14|331.26|328.86|0
1633332520000|2021-10-04 07:28:40|331.4|329|331.54|329.14|331.54|329.14|331.4|329|0
1633332530000|2021-10-04 07:28:50|331.4|329|330.98|328.58|331.4|329|330.98|328.58|0
1633332540000|2021-10-04 07:29:00|330.55|328.15|331.4|329|331.4|329|330.55|328.15|0
1633332550000|2021-10-04 07:29:10|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1633332560000|2021-10-04 07:29:20|331.4|329|331.26|328.86|331.4|329|331.26|328.86|0
1633332570000|2021-10-04 07:29:30|331.4|329|331.47|329.07|331.47|329.07|331.4|329|0
1633332580000|2021-10-04 07:29:40|331.26|328.86|331.26|328.86|331.32|328.92|331.26|328.86|0
1633332590000|2021-10-04 07:29:50|330.84|328.44|331.32|328.92|331.32|328.92|330.84|328.44|0
1633332600000|2021-10-04 07:30:00|331.26|328.86|330.98|328.58|331.26|328.86|330.84|328.44|0
1633332610000|2021-10-04 07:30:10|330.9|328.5|330.48|328.08|330.98|328.58|330.48|328.08|0
1633332620000|2021-10-04 07:30:20|330.55|328.15|330.48|328.08|330.55|328.15|330.48|328.08|0
1633332630000|2021-10-04 07:30:30|330.41|328.01|330.41|328.01|330.41|328.01|330.27|327.87|0
1633332640000|2021-10-04 07:30:40|330.27|327.87|329.57|327.17|330.27|327.87|329.57|327.17|0
1633332650000|2021-10-04 07:30:50|329.71|327.31|329.99|327.59|329.99|327.59|329.57|327.17|0
1633332660000|2021-10-04 07:31:00|329.85|327.45|330.27|327.87|330.27|327.87|329.85|327.45|0
1633332670000|2021-10-04 07:31:10|330.34|327.94|330.41|328.01|330.41|328.01|330.34|327.94|0
1633332680000|2021-10-04 07:31:20|330.27|327.87|329.71|327.31|330.27|327.87|329.71|327.31|0
1633332690000|2021-10-04 07:31:30|329.57|327.17|329.43|327.03|329.57|327.17|329.43|327.03|0
1633332700000|2021-10-04 07:31:40|329.71|327.31|329.99|327.59|329.99|327.59|329.64|327.24|0
1633332710000|2021-10-04 07:31:50|329.85|327.45|330.27|327.87|330.27|327.87|329.85|327.45|0
1633332720000|2021-10-04 07:32:00|330.41|328.01|330.41|328.01|330.69|328.29|330.41|328.01|0
1633332730000|2021-10-04 07:32:10|330.48|328.08|330.55|328.15|330.55|328.15|330.48|328.08|0
1633332740000|2021-10-04 07:32:20|330.27|327.87|329.85|327.45|330.27|327.87|329.85|327.45|0
1633332750000|2021-10-04 07:32:30|329.71|327.31|330.27|327.87|330.27|327.87|329.71|327.31|0
1633332760000|2021-10-04 07:32:40|330.2|327.8|330.27|327.87|330.41|328.01|330.2|327.8|0
1633332770000|2021-10-04 07:32:50|330.41|328.01|330.27|327.87|330.41|328.01|330.27|327.87|0
1633332780000|2021-10-04 07:33:00|330.41|328.01|330.69|328.29|330.83|328.43|330.41|328.01|0
1633332790000|2021-10-04 07:33:10|330.55|328.15|330.69|328.29|330.69|328.29|330.55|328.15|0
1633332800000|2021-10-04 07:33:20|330.41|328.01|329.99|327.59|330.41|328.01|329.99|327.59|0
1633332810000|2021-10-04 07:33:30|330.13|327.73|329.99|327.59|330.13|327.73|329.85|327.45|0
1633332820000|2021-10-04 07:33:40|329.71|327.31|329.71|327.31|329.71|327.31|329.64|327.24|0
1633332830000|2021-10-04 07:33:50|329.85|327.45|329.71|327.31|329.85|327.45|329.71|327.31|0
1633332840000|2021-10-04 07:34:00|329.57|327.17|329.85|327.45|329.85|327.45|329.29|326.89|0
1633332850000|2021-10-04 07:34:10|329.71|327.31|329.57|327.17|329.71|327.31|329.57|327.17|0
1633332860000|2021-10-04 07:34:20|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1633332870000|2021-10-04 07:34:30|329.85|327.45|329.85|327.45|329.85|327.45|329.57|327.17|0
1633332880000|2021-10-04 07:34:40|330.13|327.73|330.41|328.01|330.55|328.15|330.13|327.73|0
1633332890000|2021-10-04 07:34:50|330.27|327.87|329.99|327.59|330.27|327.87|329.99|327.59|0
1633332900000|2021-10-04 07:35:00|329.57|327.17|329.57|327.17|329.71|327.31|329.57|327.17|0
1633332910000|2021-10-04 07:35:10|329.71|327.31|329.57|327.17|329.85|327.45|329.57|327.17|0
1633332920000|2021-10-04 07:35:20|330.06|327.66|330.27|327.87|330.27|327.87|329.99|327.59|0
1633332930000|2021-10-04 07:35:30|330.41|328.01|330.69|328.29|330.69|328.29|330.41|328.01|0
1633332940000|2021-10-04 07:35:40|330.9|328.5|331.11|328.71|331.11|328.71|330.9|328.5|0
1633332950000|2021-10-04 07:35:50|330.97|328.57|330.9|328.5|330.97|328.57|330.83|328.43|0
1633332960000|2021-10-04 07:36:00|330.83|328.43|330.55|328.15|330.83|328.43|330.55|328.15|0
1633332970000|2021-10-04 07:36:10|330.69|328.29|330.97|328.57|330.97|328.57|330.69|328.29|0
1633332980000|2021-10-04 07:36:20|330.83|328.43|330.83|328.43|330.83|328.43|330.76|328.36|0
1633332990000|2021-10-04 07:36:30|330.69|328.29|330.55|328.15|330.69|328.29|330.55|328.15|0
1633333000000|2021-10-04 07:36:40|330.69|328.29|330.55|328.15|330.69|328.29|330.55|328.15|0
1633333010000|2021-10-04 07:36:50|330.69|328.29|330.83|328.43|330.83|328.43|330.69|328.29|0
1633333020000|2021-10-04 07:37:00|330.69|328.29|330.41|328.01|330.69|328.29|330.27|327.87|0
1633333030000|2021-10-04 07:37:10|330.34|327.94|330.27|327.87|330.34|327.94|330.13|327.73|0
1633333040000|2021-10-04 07:37:20|330.55|328.15|330.83|328.43|330.83|328.43|330.55|328.15|0
1633333050000|2021-10-04 07:37:30|330.69|328.29|330.97|328.57|330.97|328.57|330.69|328.29|0
1633333060000|2021-10-04 07:37:40|331.11|328.71|330.83|328.43|331.11|328.71|330.83|328.43|0
1633333070000|2021-10-04 07:37:50|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1633333080000|2021-10-04 07:38:00|330.83|328.43|330.97|328.57|330.97|328.57|330.83|328.43|0
1633333090000|2021-10-04 07:38:10|331.25|328.85|331.39|328.99|331.39|328.99|331.25|328.85|0
1633333100000|2021-10-04 07:38:20|331.53|329.13|331.39|328.99|331.53|329.13|331.39|328.99|0
1633333110000|2021-10-04 07:38:30|331.32|328.92|331.53|329.13|331.53|329.13|331.32|328.92|0
1633333120000|2021-10-04 07:38:40|331.39|328.99|331.53|329.13|331.53|329.13|331.39|328.99|0
1633333130000|2021-10-04 07:38:50|331.39|328.99|332.1|329.7|332.1|329.7|331.39|328.99|0
1633333140000|2021-10-04 07:39:00|332.24|329.84|332.1|329.7|332.38|329.98|332.1|329.7|0
1633333150000|2021-10-04 07:39:10|331.82|329.42|331.68|329.28|331.82|329.42|331.53|329.13|0
1633333160000|2021-10-04 07:39:20|331.39|328.99|331.67|329.27|331.68|329.28|331.39|328.99|0
1633333170000|2021-10-04 07:39:30|331.74|329.34|331.82|329.42|331.82|329.42|331.74|329.34|0
1633333180000|2021-10-04 07:39:40|331.53|329.13|331.82|329.42|331.82|329.42|331.53|329.13|0
1633333190000|2021-10-04 07:39:50|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1633333200000|2021-10-04 07:40:00|331.82|329.42|330.83|328.43|331.82|329.42|330.83|328.43|0
1633333210000|2021-10-04 07:40:10|331.11|328.71|330.69|328.29|331.11|328.71|330.69|328.29|0
1633333220000|2021-10-04 07:40:20|330.83|328.43|331.11|328.71|331.11|328.71|330.69|328.29|0
1633333230000|2021-10-04 07:40:30|330.97|328.57|330.97|328.57|330.97|328.57|330.83|328.43|0
1633333240000|2021-10-04 07:40:40|331.04|328.64|331.39|328.99|331.53|329.13|331.04|328.64|0
1633333250000|2021-10-04 07:40:50|331.25|328.85|331.25|328.85|331.32|328.92|331.25|328.85|0
1633333260000|2021-10-04 07:41:00|331.11|328.71|331.11|328.71|331.11|328.71|330.97|328.57|0
1633333270000|2021-10-04 07:41:10|330.97|328.57|330.83|328.43|330.97|328.57|330.69|328.29|0
1633333280000|2021-10-04 07:41:20|331.11|328.71|330.97|328.57|331.11|328.71|330.83|328.43|0
1633333290000|2021-10-04 07:41:30|331.11|328.71|330.69|328.29|331.11|328.71|330.69|328.29|0
1633333300000|2021-10-04 07:41:40|330.83|328.43|331.11|328.71|331.11|328.71|330.83|328.43|0
1633333310000|2021-10-04 07:41:50|330.97|328.57|331.46|329.06|331.46|329.06|330.97|328.57|0
1633333320000|2021-10-04 07:42:00|331.39|328.99|331.67|329.27|331.67|329.27|331.39|328.99|0
1633333330000|2021-10-04 07:42:10|331.53|329.13|331.53|329.13|331.67|329.27|331.32|328.92|0
1633333340000|2021-10-04 07:42:20|331.67|329.27|331.53|329.13|331.67|329.27|331.53|329.13|0
1633333350000|2021-10-04 07:42:30|331.6|329.2|331.67|329.27|331.67|329.27|331.53|329.13|0
1633333360000|2021-10-04 07:42:40|331.53|329.13|331.39|328.99|331.53|329.13|331.25|328.85|0
1633333370000|2021-10-04 07:42:50|331.53|329.13|331.53|329.13|331.53|329.13|331.39|328.99|0
1633333380000|2021-10-04 07:43:00|331.67|329.27|331.39|328.99|331.67|329.27|331.25|328.85|0
1633333390000|2021-10-04 07:43:10|331.46|329.06|331.67|329.27|331.67|329.27|331.46|329.06|0
1633333400000|2021-10-04 07:43:20|331.74|329.34|331.67|329.27|331.74|329.34|331.67|329.27|0
1633333410000|2021-10-04 07:43:30|331.6|329.2|331.67|329.27|331.81|329.41|331.6|329.2|0
1633333420000|2021-10-04 07:43:40|331.81|329.41|331.67|329.27|331.81|329.41|331.67|329.27|0
1633333430000|2021-10-04 07:43:50|331.74|329.34|332.24|329.84|332.24|329.84|331.74|329.34|0
1633333440000|2021-10-04 07:44:00|332.38|329.98|332.38|329.98|332.38|329.98|332.24|329.84|0
1633333450000|2021-10-04 07:44:10|332.24|329.84|332.66|330.26|332.66|330.26|332.24|329.84|0
1633333460000|2021-10-04 07:44:20|332.8|330.4|332.66|330.26|332.8|330.4|332.66|330.26|0
1633333470000|2021-10-04 07:44:30|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1633333480000|2021-10-04 07:44:40|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1633333490000|2021-10-04 07:44:50|332.52|330.12|332.24|329.84|332.52|330.12|332.24|329.84|0
1633333500000|2021-10-04 07:45:00|332.09|329.69|331.95|329.55|332.09|329.69|331.95|329.55|0
1633333510000|2021-10-04 07:45:10|332.09|329.69|331.67|329.27|332.09|329.69|331.67|329.27|0
1633333520000|2021-10-04 07:45:20|331.39|328.99|331.81|329.41|331.81|329.41|331.39|328.99|0
1633333530000|2021-10-04 07:45:30|331.67|329.27|331.53|329.13|331.67|329.27|331.53|329.13|0
1633333540000|2021-10-04 07:45:40|331.39|328.99|331.32|328.92|331.39|328.99|331.32|328.92|0
1633333550000|2021-10-04 07:45:50|331.39|328.99|330.97|328.57|331.39|328.99|330.97|328.57|0
1633333560000|2021-10-04 07:46:00|331.04|328.64|331.39|328.99|331.39|328.99|331.04|328.64|0
1633333570000|2021-10-04 07:46:10|331.53|329.13|331.53|329.13|331.67|329.27|331.39|328.99|0
1633333580000|2021-10-04 07:46:20|331.67|329.27|331.95|329.55|331.95|329.55|331.53|329.13|0
1633333590000|2021-10-04 07:46:30|332.09|329.69|332.23|329.83|332.24|329.84|332.09|329.69|0
1633333600000|2021-10-04 07:46:40|332.38|329.98|332.38|329.98|332.52|330.12|332.38|329.98|0
1633333610000|2021-10-04 07:46:50|332.52|330.12|332.52|330.12|332.66|330.26|332.52|330.12|0
1633333620000|2021-10-04 07:47:00|332.66|330.26|332.52|330.12|332.66|330.26|332.52|330.12|0
1633333630000|2021-10-04 07:47:10|332.66|330.26|332.87|330.47|332.87|330.47|332.66|330.26|0
1633333640000|2021-10-04 07:47:20|332.8|330.4|333.08|330.68|333.08|330.68|332.8|330.4|0
1633333650000|2021-10-04 07:47:30|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1633333660000|2021-10-04 07:47:40|333.5|331.1|333.22|330.82|333.5|331.1|333.15|330.75|0
1633333670000|2021-10-04 07:47:50|333.36|330.96|333.5|331.1|333.5|331.1|333.36|330.96|0
1633333680000|2021-10-04 07:48:00|333.64|331.24|334.07|331.67|334.07|331.67|333.64|331.24|0
1633333690000|2021-10-04 07:48:10|334.49|332.09|334.49|332.09|334.63|332.23|334.49|332.09|0
1633333700000|2021-10-04 07:48:20|334.77|332.37|334.49|332.09|334.77|332.37|334.49|332.09|0
1633333710000|2021-10-04 07:48:30|334.35|331.95|334.07|331.67|334.35|331.95|333.93|331.53|0
1633333720000|2021-10-04 07:48:40|334.21|331.81|334.35|331.95|334.35|331.95|334.14|331.74|0
1633333730000|2021-10-04 07:48:50|334.21|331.81|334.21|331.81|334.35|331.95|334.21|331.81|0
1633333740000|2021-10-04 07:49:00|334.35|331.95|334.21|331.81|334.35|331.95|334.21|331.81|0
1633333750000|2021-10-04 07:49:10|334.07|331.67|334.21|331.81|334.28|331.88|334.07|331.67|0
1633333760000|2021-10-04 07:49:20|334.35|331.95|334.77|332.37|334.77|332.37|334.35|331.95|0
1633333770000|2021-10-04 07:49:30|334.91|332.51|335.2|332.8|335.2|332.8|334.91|332.51|0
1633333780000|2021-10-04 07:49:40|335.06|332.66|334.7|332.3|335.06|332.66|334.7|332.3|0
1633333790000|2021-10-04 07:49:50|334.77|332.37|334.28|331.88|334.77|332.37|334.28|331.88|0
1633333800000|2021-10-04 07:50:00|334.07|331.67|334.63|332.23|334.63|332.23|334.07|331.67|0
1633333810000|2021-10-04 07:50:10|334.77|332.37|334.21|331.81|334.77|332.37|334.21|331.81|0
1633333820000|2021-10-04 07:50:20|334.35|331.95|333.78|331.38|334.35|331.95|333.78|331.38|0
1633333830000|2021-10-04 07:50:30|333.93|331.53|334.07|331.67|334.07|331.67|333.93|331.53|0
1633333840000|2021-10-04 07:50:40|333.78|331.38|333.93|331.53|333.93|331.53|333.78|331.38|0
1633333850000|2021-10-04 07:50:50|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1633333860000|2021-10-04 07:51:00|333.64|331.24|333.64|331.24|333.64|331.24|333.64|331.24|0
1633333870000|2021-10-04 07:51:10|333.78|331.38|333.64|331.24|333.78|331.38|333.64|331.24|0
1633333880000|2021-10-04 07:51:20|334.07|331.67|333.93|331.53|334.07|331.67|333.78|331.38|0
1633333890000|2021-10-04 07:51:30|334.07|331.67|333.92|331.52|334.07|331.67|333.92|331.52|0
1633333900000|2021-10-04 07:51:40|334.21|331.81|334.21|331.81|334.21|331.81|334.07|331.67|0
1633333910000|2021-10-04 07:51:50|334.35|331.95|333.92|331.52|334.35|331.95|333.92|331.52|0
1633333920000|2021-10-04 07:52:00|333.78|331.38|333.36|330.96|333.78|331.38|333.36|330.96|0
1633333930000|2021-10-04 07:52:10|333.5|331.1|333.36|330.96|333.64|331.24|333.36|330.96|0
1633333940000|2021-10-04 07:52:20|333.43|331.03|332.94|330.54|333.43|331.03|332.94|330.54|0
1633333950000|2021-10-04 07:52:30|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1633333960000|2021-10-04 07:52:40|333.08|330.68|333.08|330.68|333.15|330.75|333.08|330.68|0
1633333970000|2021-10-04 07:52:50|333.5|331.1|333.5|331.1|333.5|331.1|333.43|331.03|0
1633333980000|2021-10-04 07:53:00|333.92|331.52|333.78|331.38|333.92|331.52|333.78|331.38|0
1633333990000|2021-10-04 07:53:10|333.64|331.24|333.64|331.24|333.78|331.38|333.64|331.24|0
1633334000000|2021-10-04 07:53:20|333.5|331.1|333.36|330.96|333.5|331.1|333.36|330.96|0
1633334010000|2021-10-04 07:53:30|333.5|331.1|333.64|331.24|333.64|331.24|333.36|330.96|0
1633334020000|2021-10-04 07:53:40|333.78|331.38|333.5|331.1|333.78|331.38|333.5|331.1|0
1633334030000|2021-10-04 07:53:50|333.64|331.24|333.92|331.52|333.92|331.52|333.64|331.24|0
1633334040000|2021-10-04 07:54:00|334.21|331.81|334.27|331.87|334.27|331.87|334.07|331.67|0
1633334050000|2021-10-04 07:54:10|334.07|331.67|334.13|331.73|334.13|331.73|334.07|331.67|0
1633334060000|2021-10-04 07:54:20|334.07|331.67|334.21|331.81|334.21|331.81|333.78|331.38|0
1633334070000|2021-10-04 07:54:30|334.35|331.95|334.06|331.66|334.35|331.95|334.06|331.66|0
1633334080000|2021-10-04 07:54:40|334.13|331.73|334.06|331.66|334.13|331.73|334.06|331.66|0
1633334090000|2021-10-04 07:54:50|334.21|331.81|334.21|331.81|334.21|331.81|334.06|331.66|0
1633334100000|2021-10-04 07:55:00|334.42|332.02|334.49|332.09|334.49|332.09|334.35|331.95|0
1633334110000|2021-10-04 07:55:10|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1633334120000|2021-10-04 07:55:20|334.77|332.37|335.05|332.65|335.05|332.65|334.77|332.37|0
1633334130000|2021-10-04 07:55:30|334.91|332.51|335.2|332.8|335.2|332.8|334.91|332.51|0
1633334140000|2021-10-04 07:55:40|335.05|332.65|335.34|332.94|335.34|332.94|335.05|332.65|0
1633334150000|2021-10-04 07:55:50|335.2|332.8|334.41|332.01|335.2|332.8|334.41|332.01|0
1633334160000|2021-10-04 07:56:00|334.49|332.09|334.7|332.3|334.77|332.37|334.49|332.09|0
1633334170000|2021-10-04 07:56:10|334.63|332.23|334.77|332.37|334.77|332.37|334.35|331.95|0
1633334180000|2021-10-04 07:56:20|334.7|332.3|334.49|332.09|334.7|332.3|334.49|332.09|0
1633334190000|2021-10-04 07:56:30|334.35|331.95|334.06|331.66|334.49|332.09|334.06|331.66|0
1633334200000|2021-10-04 07:56:40|333.92|331.52|334.06|331.66|334.06|331.66|333.92|331.52|0
1633334210000|2021-10-04 07:56:50|334.21|331.81|334.35|331.95|334.35|331.95|334.21|331.81|0
1633334220000|2021-10-04 07:57:00|334.41|332.01|334.49|332.09|334.49|332.09|334.35|331.95|0
1633334230000|2021-10-04 07:57:10|334.35|331.95|334.49|332.09|334.49|332.09|334.35|331.95|0
1633334240000|2021-10-04 07:57:20|334.56|332.16|334.35|331.95|334.56|332.16|334.35|331.95|0
1633334250000|2021-10-04 07:57:30|334.06|331.66|334.2|331.8|334.2|331.8|334.06|331.66|0
1633334260000|2021-10-04 07:57:40|334.35|331.95|333.92|331.52|334.35|331.95|333.92|331.52|0
1633334270000|2021-10-04 07:57:50|334.06|331.66|334.13|331.73|334.13|331.73|334.06|331.66|0
1633334280000|2021-10-04 07:58:00|334.27|331.87|334.2|331.8|334.49|332.09|334.2|331.8|0
1633334290000|2021-10-04 07:58:10|334.35|331.95|334.2|331.8|334.35|331.95|334.2|331.8|0
1633334300000|2021-10-04 07:58:20|334.77|332.37|334.63|332.23|334.77|332.37|334.63|332.23|0
1633334310000|2021-10-04 07:58:30|334.55|332.15|334.49|332.09|334.63|332.23|334.49|332.09|0
1633334320000|2021-10-04 07:58:40|334.77|332.37|335.05|332.65|335.05|332.65|334.77|332.37|0
1633334330000|2021-10-04 07:58:50|334.63|332.23|334.63|332.23|334.77|332.37|334.63|332.23|0
1633334340000|2021-10-04 07:59:00|334.77|332.37|334.63|332.23|334.77|332.37|334.49|332.09|0
1633334350000|2021-10-04 07:59:10|334.91|332.51|335.05|332.65|335.19|332.79|334.91|332.51|0
1633334360000|2021-10-04 07:59:20|334.91|332.51|335.34|332.94|335.34|332.94|334.91|332.51|0
1633334370000|2021-10-04 07:59:30|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1633334380000|2021-10-04 07:59:40|335.12|332.72|335.05|332.65|335.19|332.79|335.05|332.65|0
1633334390000|2021-10-04 07:59:50|334.91|332.51|334.98|332.58|335.05|332.65|334.77|332.37|0
1633334400000|2021-10-04 08:00:00|335.19|332.79|335.05|332.65|335.48|333.08|335.05|332.65|0
1633334410000|2021-10-04 08:00:10|335.19|332.79|335.48|333.08|335.48|333.08|335.19|332.79|0
1633334420000|2021-10-04 08:00:20|335.76|333.36|336.04|333.64|336.04|333.64|335.76|333.36|0
1633334430000|2021-10-04 08:00:30|335.9|333.5|336.47|334.07|336.61|334.21|335.9|333.5|0
1633334440000|2021-10-04 08:00:40|336.33|333.93|336.61|334.21|336.61|334.21|336.33|333.93|0
1633334450000|2021-10-04 08:00:50|336.75|334.35|337.04|334.64|337.04|334.64|336.75|334.35|0
1633334460000|2021-10-04 08:01:00|336.89|334.49|336.89|334.49|337.18|334.78|336.61|334.21|0
1633334470000|2021-10-04 08:01:10|337.03|334.63|337.03|334.63|337.03|334.63|336.75|334.35|0
1633334480000|2021-10-04 08:01:20|336.89|334.49|337.32|334.92|337.46|335.06|336.89|334.49|0
1633334490000|2021-10-04 08:01:30|337.18|334.78|336.89|334.49|337.18|334.78|336.89|334.49|0
1633334500000|2021-10-04 08:01:40|337.18|334.78|337.32|334.92|337.32|334.92|337.18|334.78|0
1633334510000|2021-10-04 08:01:50|337.18|334.78|337.32|334.92|337.32|334.92|337.18|334.78|0
1633334520000|2021-10-04 08:02:00|337.46|335.06|337.6|335.2|337.6|335.2|337.46|335.06|0
1633334530000|2021-10-04 08:02:10|337.46|335.06|337.74|335.34|337.74|335.34|337.46|335.06|0
1633334540000|2021-10-04 08:02:20|337.81|335.41|337.46|335.06|337.89|335.49|337.46|335.06|0
1633334550000|2021-10-04 08:02:30|337.6|335.2|338.31|335.91|338.45|336.05|337.6|335.2|0
1633334560000|2021-10-04 08:02:40|338.45|336.05|338.03|335.63|338.6|336.2|338.03|335.63|0
1633334570000|2021-10-04 08:02:50|338.31|335.91|338.31|335.91|338.45|336.05|338.31|335.91|0
1633334580000|2021-10-04 08:03:00|338.45|336.05|338.31|335.91|338.6|336.2|338.31|335.91|0
1633334590000|2021-10-04 08:03:10|338.03|335.63|337.89|335.49|338.03|335.63|337.6|335.2|0
1633334600000|2021-10-04 08:03:20|337.74|335.34|337.32|334.92|337.74|335.34|337.32|334.92|0
1633334610000|2021-10-04 08:03:30|337.46|335.06|337.46|335.06|337.46|335.06|337.32|334.92|0
1633334620000|2021-10-04 08:03:40|337.32|334.92|337.6|335.2|337.6|335.2|337.32|334.92|0
1633334630000|2021-10-04 08:03:50|337.89|335.49|338.31|335.91|338.31|335.91|337.89|335.49|0
1633334640000|2021-10-04 08:04:00|338.17|335.77|338.03|335.63|338.31|335.91|338.03|335.63|0
1633334650000|2021-10-04 08:04:10|338.45|336.05|338.03|335.63|338.45|336.05|338.03|335.63|0
1633334660000|2021-10-04 08:04:20|337.89|335.49|337.74|335.34|337.89|335.49|337.74|335.34|0
1633334670000|2021-10-04 08:04:30|337.6|335.2|337.89|335.49|337.89|335.49|337.6|335.2|0
1633334680000|2021-10-04 08:04:40|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1633334690000|2021-10-04 08:04:50|337.74|335.34|338.17|335.77|338.17|335.77|337.74|335.34|0
1633334700000|2021-10-04 08:05:00|338.1|335.7|338.45|336.05|338.45|336.05|337.89|335.49|0
1633334710000|2021-10-04 08:05:10|338.6|336.2|338.6|336.2|338.74|336.34|338.52|336.12|0
1633334720000|2021-10-04 08:05:20|338.17|335.77|338.03|335.63|338.17|335.77|338.03|335.63|0
1633334730000|2021-10-04 08:05:30|338.17|335.77|338.31|335.91|338.38|335.98|338.17|335.77|0
1633334740000|2021-10-04 08:05:40|338.45|336.05|338.6|336.2|338.6|336.2|338.45|336.05|0
1633334750000|2021-10-04 08:05:50|338.74|336.34|338.6|336.2|338.88|336.48|338.6|336.2|0
1633334760000|2021-10-04 08:06:00|338.66|336.26|339.02|336.62|339.16|336.76|338.66|336.26|0
1633334770000|2021-10-04 08:06:10|338.88|336.48|338.81|336.41|339.16|336.76|338.81|336.41|0
1633334780000|2021-10-04 08:06:20|338.74|336.34|338.6|336.2|338.74|336.34|338.6|336.2|0
1633334790000|2021-10-04 08:06:30|338.45|336.05|338.74|336.34|338.81|336.41|338.45|336.05|0
1633334800000|2021-10-04 08:06:40|338.88|336.48|338.74|336.34|338.88|336.48|338.74|336.34|0
1633334810000|2021-10-04 08:06:50|338.88|336.48|338.88|336.48|338.88|336.48|338.74|336.34|0
1633334820000|2021-10-04 08:07:00|339.02|336.62|339.31|336.91|339.31|336.91|339.02|336.62|0
1633334830000|2021-10-04 08:07:10|339.02|336.62|338.88|336.48|339.02|336.62|338.88|336.48|0
1633334840000|2021-10-04 08:07:20|339.02|336.62|338.6|336.2|339.02|336.62|338.6|336.2|0
1633334850000|2021-10-04 08:07:30|338.45|336.05|338.17|335.77|338.45|336.05|338.17|335.77|0
1633334860000|2021-10-04 08:07:40|338.31|335.91|338.17|335.77|338.31|335.91|338.17|335.77|0
1633334870000|2021-10-04 08:07:50|338.03|335.63|338.09|335.69|338.17|335.77|338.03|335.63|0
1633334880000|2021-10-04 08:08:00|338.03|335.63|338.17|335.77|338.17|335.77|338.03|335.63|0
1633334890000|2021-10-04 08:08:10|338.03|335.63|337.74|335.34|338.03|335.63|337.74|335.34|0
1633334900000|2021-10-04 08:08:20|337.6|335.2|337.6|335.2|337.74|335.34|337.6|335.2|0
1633334910000|2021-10-04 08:08:30|337.46|335.06|337.46|335.06|337.46|335.06|337.46|335.06|0
1633334920000|2021-10-04 08:08:40|337.6|335.2|337.32|334.92|337.74|335.34|337.32|334.92|0
1633334930000|2021-10-04 08:08:50|337.17|334.77|337.17|334.77|337.38|334.98|337.17|334.77|0
1633334940000|2021-10-04 08:09:00|337.32|334.92|337.17|334.77|337.32|334.92|337.17|334.77|0
1633334950000|2021-10-04 08:09:10|337.03|334.63|337.17|334.77|337.17|334.77|337.03|334.63|0
1633334960000|2021-10-04 08:09:20|336.89|334.49|337.03|334.63|337.03|334.63|336.89|334.49|0
1633334970000|2021-10-04 08:09:30|336.89|334.49|337.32|334.92|337.32|334.92|336.89|334.49|0
1633334980000|2021-10-04 08:09:40|337.24|334.84|337.17|334.77|337.32|334.92|337.17|334.77|0
1633334990000|2021-10-04 08:09:50|337.03|334.63|337.17|334.77|337.32|334.92|337.03|334.63|0
1633335000000|2021-10-04 08:10:00|337.1|334.7|337.74|335.34|337.74|335.34|337.1|334.7|0
1633335010000|2021-10-04 08:10:10|337.88|335.48|337.74|335.34|337.88|335.48|337.74|335.34|0
1633335020000|2021-10-04 08:10:20|337.88|335.48|338.03|335.63|338.03|335.63|337.88|335.48|0
1633335030000|2021-10-04 08:10:30|338.17|335.77|338.17|335.77|338.17|335.77|338.03|335.63|0
1633335040000|2021-10-04 08:10:40|338.31|335.91|338.17|335.77|338.31|335.91|338.17|335.77|0
1633335050000|2021-10-04 08:10:50|337.88|335.48|337.74|335.34|338.03|335.63|337.74|335.34|0
1633335060000|2021-10-04 08:11:00|337.95|335.55|338.02|335.62|338.02|335.62|337.95|335.55|0
1633335070000|2021-10-04 08:11:10|338.17|335.77|338.31|335.91|338.31|335.91|338.02|335.62|0
1633335080000|2021-10-04 08:11:20|338.17|335.77|338.31|335.91|338.31|335.91|338.17|335.77|0
1633335090000|2021-10-04 08:11:30|338.59|336.19|338.59|336.19|338.74|336.34|338.59|336.19|0
1633335100000|2021-10-04 08:11:40|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1633335110000|2021-10-04 08:11:50|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1633335120000|2021-10-04 08:12:00|339.16|336.76|339.09|336.69|339.3|336.9|339.02|336.62|0
1633335130000|2021-10-04 08:12:10|339.02|336.62|339.3|336.9|339.3|336.9|339.02|336.62|0
1633335140000|2021-10-04 08:12:20|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1633335150000|2021-10-04 08:12:30|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1633335160000|2021-10-04 08:12:40|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1633335170000|2021-10-04 08:12:50|339.73|337.33|339.73|337.33|339.87|337.47|339.59|337.19|0
1633335180000|2021-10-04 08:13:00|339.87|337.47|339.87|337.47|340.02|337.62|339.87|337.47|0
1633335190000|2021-10-04 08:13:10|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1633335200000|2021-10-04 08:13:20|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1633335210000|2021-10-04 08:13:30|339.73|337.33|339.73|337.33|339.8|337.4|339.73|337.33|0
1633335220000|2021-10-04 08:13:40|339.45|337.05|339.16|336.76|339.45|337.05|339.16|336.76|0
1633335230000|2021-10-04 08:13:50|338.88|336.48|338.73|336.33|338.88|336.48|338.73|336.33|0
1633335240000|2021-10-04 08:14:00|338.45|336.05|338.17|335.77|338.45|336.05|338.17|335.77|0
1633335250000|2021-10-04 08:14:10|338.02|335.62|338.31|335.91|338.31|335.91|338.02|335.62|0
1633335270000|2021-10-04 08:14:30|338.17|335.77|338.23|335.83|338.23|335.83|338.17|335.77|0
1633335280000|2021-10-04 08:14:40|338.45|336.05|337.88|335.48|338.45|336.05|337.88|335.48|0
1633335290000|2021-10-04 08:14:50|338.17|335.77|337.88|335.48|338.17|335.77|337.88|335.48|0
1633335300000|2021-10-04 08:15:00|337.6|335.2|337.74|335.34|337.74|335.34|337.46|335.06|0
1633335320000|2021-10-04 08:15:20|337.6|335.2|337.74|335.34|337.74|335.34|337.6|335.2|0
1633335330000|2021-10-04 08:15:30|337.81|335.41|337.6|335.2|337.81|335.41|337.6|335.2|0
1633335340000|2021-10-04 08:15:40|337.31|334.91|337.45|335.05|337.45|335.05|337.31|334.91|0
1633335350000|2021-10-04 08:15:50|337.31|334.91|337.03|334.63|337.31|334.91|337.03|334.63|0
1633335360000|2021-10-04 08:16:00|337.17|334.77|337.17|334.77|337.31|334.91|337.17|334.77|0
1633335370000|2021-10-04 08:16:10|337.31|334.91|337.45|335.05|337.45|335.05|337.31|334.91|0
1633335380000|2021-10-04 08:16:20|337.52|335.12|337.6|335.2|337.6|335.2|337.52|335.12|0
1633335390000|2021-10-04 08:16:30|337.74|335.34|337.45|335.05|337.74|335.34|337.45|335.05|0
1633335400000|2021-10-04 08:16:40|337.38|334.98|337.45|335.05|337.45|335.05|337.31|334.91|0
1633335410000|2021-10-04 08:16:50|337.66|335.26|337.45|335.05|337.74|335.34|337.45|335.05|0
1633335420000|2021-10-04 08:17:00|337.74|335.34|337.74|335.34|337.88|335.48|337.74|335.34|0
1633335430000|2021-10-04 08:17:10|337.6|335.2|337.6|335.2|337.66|335.26|337.6|335.2|0
1633335440000|2021-10-04 08:17:20|337.45|335.05|337.45|335.05|337.52|335.12|337.45|335.05|0
1633335450000|2021-10-04 08:17:30|337.6|335.2|337.45|335.05|337.6|335.2|337.24|334.84|0
1633335460000|2021-10-04 08:17:40|337.31|334.91|337.45|335.05|337.45|335.05|337.31|334.91|0
1633335480000|2021-10-04 08:18:00|337.17|334.77|337.17|334.77|337.31|334.91|337.17|334.77|0
1633335490000|2021-10-04 08:18:10|336.89|334.49|337.03|334.63|337.03|334.63|336.89|334.49|0
1633335500000|2021-10-04 08:18:20|336.89|334.49|337.1|334.7|337.17|334.77|336.89|334.49|0
1633335510000|2021-10-04 08:18:30|337.03|334.63|336.89|334.49|337.03|334.63|336.74|334.34|0
1633335540000|2021-10-04 08:19:00|336.74|334.34|336.6|334.2|336.89|334.49|336.6|334.2|0
1633335550000|2021-10-04 08:19:10|336.46|334.06|336.46|334.06|336.6|334.2|336.46|334.06|0
1633335560000|2021-10-04 08:19:20|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1633335570000|2021-10-04 08:19:30|336.32|333.92|336.18|333.78|336.32|333.92|336.18|333.78|0
1633335580000|2021-10-04 08:19:40|336.32|333.92|336.18|333.78|336.32|333.92|336.18|333.78|0
1633335590000|2021-10-04 08:19:50|336.24|333.84|335.89|333.49|336.24|333.84|335.89|333.49|0
1633335600000|2021-10-04 08:20:00|335.75|333.35|336.46|334.06|336.46|334.06|335.75|333.35|0
1633335610000|2021-10-04 08:20:10|336.32|333.92|336.18|333.78|336.32|333.92|336.18|333.78|0
1633335620000|2021-10-04 08:20:20|336.32|333.92|336.6|334.2|336.6|334.2|336.32|333.92|0
1633335630000|2021-10-04 08:20:30|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1633335640000|2021-10-04 08:20:40|336.89|334.49|336.74|334.34|336.89|334.49|336.74|334.34|0
1633335650000|2021-10-04 08:20:50|336.89|334.49|336.46|334.06|336.89|334.49|336.46|334.06|0
1633335660000|2021-10-04 08:21:00|336.6|334.2|336.32|333.92|336.6|334.2|336.32|333.92|0
1633335670000|2021-10-04 08:21:10|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1633335680000|2021-10-04 08:21:20|336.32|333.92|336.32|333.92|336.46|334.06|336.32|333.92|0
1633335690000|2021-10-04 08:21:30|336.46|334.06|336.18|333.78|336.46|334.06|336.18|333.78|0
1633335700000|2021-10-04 08:21:40|336.03|333.63|335.89|333.49|336.03|333.63|335.75|333.35|0
1633335710000|2021-10-04 08:21:50|335.75|333.35|335.61|333.21|335.75|333.35|335.61|333.21|0
1633335720000|2021-10-04 08:22:00|335.75|333.35|335.75|333.35|335.75|333.35|335.61|333.21|0
1633335730000|2021-10-04 08:22:10|335.61|333.21|335.96|333.56|335.96|333.56|335.61|333.21|0
1633335740000|2021-10-04 08:22:20|335.89|333.49|335.89|333.49|335.89|333.49|335.75|333.35|0
1633335750000|2021-10-04 08:22:30|335.82|333.42|336.03|333.63|336.03|333.63|335.75|333.35|0
1633335760000|2021-10-04 08:22:40|335.89|333.49|336.03|333.63|336.03|333.63|335.89|333.49|0
1633335770000|2021-10-04 08:22:50|336.18|333.78|336.03|333.63|336.18|333.78|336.03|333.63|0
1633335780000|2021-10-04 08:23:00|336.18|333.78|336.18|333.78|336.18|333.78|335.96|333.56|0
1633335790000|2021-10-04 08:23:10|336.03|333.63|335.75|333.35|336.03|333.63|335.75|333.35|0
1633335800000|2021-10-04 08:23:20|335.89|333.49|336.32|333.92|336.32|333.92|335.89|333.49|0
1633335810000|2021-10-04 08:23:30|336.18|333.78|335.75|333.35|336.18|333.78|335.75|333.35|0
1633335820000|2021-10-04 08:23:40|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1633335830000|2021-10-04 08:23:50|335.61|333.21|335.89|333.49|336.03|333.63|335.61|333.21|0
1633335840000|2021-10-04 08:24:00|336.03|333.63|335.89|333.49|336.03|333.63|335.89|333.49|0
1633335850000|2021-10-04 08:24:10|336.03|333.63|336.17|333.77|336.17|333.77|336.03|333.63|0
1633335860000|2021-10-04 08:24:20|336.03|333.63|336.03|333.63|336.17|333.77|336.03|333.63|0
1633335870000|2021-10-04 08:24:30|336.17|333.77|336.17|333.77|336.17|333.77|336.03|333.63|0
1633335880000|2021-10-04 08:24:40|336.03|333.63|336.17|333.77|336.17|333.77|336.03|333.63|0
1633335890000|2021-10-04 08:24:50|336.32|333.92|335.89|333.49|336.32|333.92|335.89|333.49|0
1633335900000|2021-10-04 08:25:00|335.75|333.35|335.89|333.49|335.89|333.49|335.75|333.35|0
1633335910000|2021-10-04 08:25:10|336.03|333.63|335.89|333.49|336.03|333.63|335.89|333.49|0
1633335920000|2021-10-04 08:25:20|335.82|333.42|335.75|333.35|335.89|333.49|335.75|333.35|0
1633335930000|2021-10-04 08:25:30|335.82|333.42|335.75|333.35|335.96|333.56|335.75|333.35|0
1633335950000|2021-10-04 08:25:50|335.61|333.21|335.47|333.07|335.61|333.21|335.32|332.92|0
1633335960000|2021-10-04 08:26:00|335.25|332.85|335.47|333.07|335.47|333.07|335.25|332.85|0
1633335980000|2021-10-04 08:26:20|335.32|332.92|335.47|333.07|335.47|333.07|335.32|332.92|0
1633335990000|2021-10-04 08:26:30|335.32|332.92|335.89|333.49|335.89|333.49|335.32|332.92|0
1633336000000|2021-10-04 08:26:40|335.61|333.21|335.53|333.13|335.61|333.21|335.47|333.07|0
1633336010000|2021-10-04 08:26:50|335.61|333.21|335.61|333.21|335.75|333.35|335.61|333.21|0
1633336020000|2021-10-04 08:27:00|335.75|333.35|335.89|333.49|335.89|333.49|335.75|333.35|0
1633336030000|2021-10-04 08:27:10|336.03|333.63|336.03|333.63|336.03|333.63|336.03|333.63|0
1633336040000|2021-10-04 08:27:20|336.17|333.77|336.6|334.2|336.6|334.2|336.17|333.77|0
1633336050000|2021-10-04 08:27:30|336.74|334.34|336.6|334.2|336.74|334.34|336.6|334.2|0
1633336060000|2021-10-04 08:27:40|336.52|334.12|336.46|334.06|336.52|334.12|336.46|334.06|0
1633336070000|2021-10-04 08:27:50|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1633336080000|2021-10-04 08:28:00|336.46|334.06|336.46|334.06|336.6|334.2|336.46|334.06|0
1633336090000|2021-10-04 08:28:10|336.31|333.91|336.38|333.98|336.46|334.06|336.31|333.91|0
1633336100000|2021-10-04 08:28:20|336.46|334.06|336.17|333.77|336.6|334.2|336.17|333.77|0
1633336110000|2021-10-04 08:28:30|336.31|333.91|336.17|333.77|336.31|333.91|336.17|333.77|0
1633336120000|2021-10-04 08:28:40|336.46|334.06|336.17|333.77|336.46|334.06|336.17|333.77|0
1633336140000|2021-10-04 08:29:00|336.31|333.91|336.03|333.63|336.31|333.91|336.03|333.63|0
1633336150000|2021-10-04 08:29:10|335.89|333.49|335.46|333.06|335.89|333.49|335.46|333.06|0
1633336160000|2021-10-04 08:29:20|335.32|332.92|335.32|332.92|335.46|333.06|335.32|332.92|0
1633336170000|2021-10-04 08:29:30|335.46|333.06|335.11|332.71|335.46|333.06|335.11|332.71|0
1633336180000|2021-10-04 08:29:40|335.04|332.64|334.9|332.5|335.04|332.64|334.9|332.5|0
1633336190000|2021-10-04 08:29:50|335.04|332.64|334.76|332.36|335.04|332.64|334.76|332.36|0
1633336200000|2021-10-04 08:30:00|334.62|332.22|334.76|332.36|334.76|332.36|334.62|332.22|0
1633336210000|2021-10-04 08:30:10|334.9|332.5|334.9|332.5|335.04|332.64|334.9|332.5|0
1633336220000|2021-10-04 08:30:20|335.11|332.71|335.46|333.06|335.53|333.13|335.11|332.71|0
1633336230000|2021-10-04 08:30:30|335.61|333.21|335.46|333.06|335.61|333.21|335.46|333.06|0
1633336240000|2021-10-04 08:30:40|335.18|332.78|335.04|332.64|335.18|332.78|335.04|332.64|0
1633336250000|2021-10-04 08:30:50|335.18|332.78|335.18|332.78|335.18|332.78|335.04|332.64|0
1633336260000|2021-10-04 08:31:00|335.04|332.64|334.9|332.5|335.04|332.64|334.9|332.5|0
1633336270000|2021-10-04 08:31:10|334.76|332.36|334.47|332.07|334.76|332.36|334.33|331.93|0
1633336280000|2021-10-04 08:31:20|334.4|332|334.61|332.21|334.62|332.22|334.4|332|0
1633336290000|2021-10-04 08:31:30|334.47|332.07|334.47|332.07|334.47|332.07|334.33|331.93|0
1633336300000|2021-10-04 08:31:40|334.33|331.93|334.47|332.07|334.47|332.07|334.33|331.93|0
1633336310000|2021-10-04 08:31:50|334.61|332.21|334.61|332.21|334.61|332.21|334.47|332.07|0
1633336320000|2021-10-04 08:32:00|334.47|332.07|334.47|332.07|334.47|332.07|334.33|331.93|0
1633336330000|2021-10-04 08:32:10|334.33|331.93|334.19|331.79|334.33|331.93|334.19|331.79|0
1633336340000|2021-10-04 08:32:20|334.26|331.86|334.47|332.07|334.47|332.07|334.26|331.86|0
1633336350000|2021-10-04 08:32:30|334.33|331.93|334.61|332.21|334.61|332.21|334.33|331.93|0
1633336360000|2021-10-04 08:32:40|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1633336370000|2021-10-04 08:32:50|334.4|332|334.33|331.93|334.4|332|334.33|331.93|0
1633336380000|2021-10-04 08:33:00|334.4|332|334.33|331.93|334.4|332|334.19|331.79|0
1633336390000|2021-10-04 08:33:10|334.19|331.79|334.76|332.36|334.76|332.36|334.19|331.79|0
1633336400000|2021-10-04 08:33:20|334.61|332.21|334.47|332.07|334.61|332.21|334.33|331.93|0
1633336410000|2021-10-04 08:33:30|334.61|332.21|334.47|332.07|334.76|332.36|334.47|332.07|0
1633336420000|2021-10-04 08:33:40|334.61|332.21|334.47|332.07|334.76|332.36|334.47|332.07|0
1633336430000|2021-10-04 08:33:50|334.61|332.21|334.19|331.79|334.61|332.21|334.19|331.79|0
1633336440000|2021-10-04 08:34:00|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1633336450000|2021-10-04 08:34:10|333.91|331.51|334.19|331.79|334.19|331.79|333.91|331.51|0
1633336460000|2021-10-04 08:34:20|334.12|331.72|334.05|331.65|334.12|331.72|334.05|331.65|0
1633336470000|2021-10-04 08:34:30|333.77|331.37|333.27|330.87|333.77|331.37|333.27|330.87|0
1633336480000|2021-10-04 08:34:40|333.2|330.8|333.06|330.66|333.2|330.8|333.06|330.66|0
1633336490000|2021-10-04 08:34:50|332.92|330.52|333.2|330.8|333.2|330.8|332.78|330.38|0
1633336500000|2021-10-04 08:35:00|333.34|330.94|332.5|330.1|333.34|330.94|332.5|330.1|0
1633336510000|2021-10-04 08:35:10|332.71|330.31|332.64|330.24|332.71|330.31|332.64|330.24|0
1633336520000|2021-10-04 08:35:20|332.56|330.16|332.36|329.96|332.56|330.16|332.36|329.96|0
1633336530000|2021-10-04 08:35:30|332.5|330.1|332.64|330.24|332.64|330.24|332.36|329.96|0
1633336540000|2021-10-04 08:35:40|332.5|330.1|332.56|330.16|332.56|330.16|332.5|330.1|0
1633336550000|2021-10-04 08:35:50|332.5|330.1|332.56|330.16|332.64|330.24|332.5|330.1|0
1633336560000|2021-10-04 08:36:00|332.71|330.31|333.06|330.66|333.06|330.66|332.71|330.31|0
1633336570000|2021-10-04 08:36:10|333.2|330.8|333.2|330.8|333.2|330.8|333.06|330.66|0
1633336580000|2021-10-04 08:36:20|333.34|330.94|333.27|330.87|333.34|330.94|333.06|330.66|0
1633336590000|2021-10-04 08:36:30|333.34|330.94|332.78|330.38|333.34|330.94|332.78|330.38|0
1633336600000|2021-10-04 08:36:40|332.92|330.52|333.06|330.66|333.2|330.8|332.92|330.52|0
1633336610000|2021-10-04 08:36:50|333.2|330.8|333.2|330.8|333.2|330.8|333.06|330.66|0
1633336620000|2021-10-04 08:37:00|333.06|330.66|333.34|330.94|333.34|330.94|333.06|330.66|0
1633336630000|2021-10-04 08:37:10|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1633336640000|2021-10-04 08:37:20|333.77|331.37|333.91|331.51|333.91|331.51|333.62|331.22|0
1633336650000|2021-10-04 08:37:30|333.76|331.36|333.62|331.22|333.76|331.36|333.62|331.22|0
1633336660000|2021-10-04 08:37:40|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1633336670000|2021-10-04 08:37:50|333.62|331.22|333.2|330.8|333.62|331.22|333.2|330.8|0
1633336680000|2021-10-04 08:38:00|333.48|331.08|333.27|330.87|333.48|331.08|333.2|330.8|0
1633336690000|2021-10-04 08:38:10|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1633336700000|2021-10-04 08:38:20|332.92|330.52|332.78|330.38|332.92|330.52|332.78|330.38|0
1633336710000|2021-10-04 08:38:30|332.92|330.52|332.99|330.59|332.99|330.59|332.84|330.44|0
1633336720000|2021-10-04 08:38:40|333.06|330.66|332.35|329.95|333.06|330.66|332.35|329.95|0
1633336730000|2021-10-04 08:38:50|332.07|329.67|332.42|330.02|332.5|330.1|332.07|329.67|0
1633336740000|2021-10-04 08:39:00|332.5|330.1|332.21|329.81|332.5|330.1|332.21|329.81|0
1633336750000|2021-10-04 08:39:10|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1633336760000|2021-10-04 08:39:20|332.21|329.81|332.35|329.95|332.35|329.95|332.07|329.67|0
1633336770000|2021-10-04 08:39:30|332.21|329.81|332.35|329.95|332.35|329.95|332.21|329.81|0
1633336780000|2021-10-04 08:39:40|332.28|329.88|332.07|329.67|332.28|329.88|332.07|329.67|0
1633336790000|2021-10-04 08:39:50|332.14|329.74|331.93|329.53|332.14|329.74|331.93|329.53|0
1633336800000|2021-10-04 08:40:00|332.21|329.81|332|329.6|332.21|329.81|331.93|329.53|0
1633336810000|2021-10-04 08:40:10|331.93|329.53|331.51|329.11|331.93|329.53|331.51|329.11|0
1633336820000|2021-10-04 08:40:20|331.65|329.25|332.49|330.09|332.49|330.09|331.65|329.25|0
1633336830000|2021-10-04 08:40:30|332.35|329.95|332.07|329.67|332.35|329.95|332.07|329.67|0
1633336840000|2021-10-04 08:40:40|332.35|329.95|332.35|329.95|332.35|329.95|332.21|329.81|0
1633336850000|2021-10-04 08:40:50|332.64|330.24|332.7|330.3|332.7|330.3|332.49|330.09|0
1633336860000|2021-10-04 08:41:00|332.64|330.24|332.7|330.3|332.7|330.3|332.64|330.24|0
1633336870000|2021-10-04 08:41:10|332.78|330.38|332.49|330.09|332.78|330.38|332.49|330.09|0
1633336880000|2021-10-04 08:41:20|332.56|330.16|332.78|330.38|332.78|330.38|332.35|329.95|0
1633336890000|2021-10-04 08:41:30|332.64|330.24|332.35|329.95|332.64|330.24|332.35|329.95|0
1633336900000|2021-10-04 08:41:40|332.64|330.24|332.49|330.09|332.64|330.24|332.35|329.95|0
1633336910000|2021-10-04 08:41:50|332.63|330.23|332.63|330.23|332.92|330.52|332.63|330.23|0
1633336920000|2021-10-04 08:42:00|332.56|330.16|332.63|330.23|332.63|330.23|332.56|330.16|0
1633336930000|2021-10-04 08:42:10|332.7|330.3|332.78|330.38|332.78|330.38|332.7|330.3|0
1633336940000|2021-10-04 08:42:20|332.49|330.09|332.63|330.23|332.63|330.23|332.49|330.09|0
1633336950000|2021-10-04 08:42:30|332.92|330.52|332.78|330.38|332.92|330.52|332.78|330.38|0
1633336960000|2021-10-04 08:42:40|332.7|330.3|333.13|330.73|333.13|330.73|332.7|330.3|0
1633336970000|2021-10-04 08:42:50|333.06|330.66|333.27|330.87|333.27|330.87|333.06|330.66|0
1633336980000|2021-10-04 08:43:00|333.2|330.8|333.34|330.94|333.34|330.94|333.2|330.8|0
1633336990000|2021-10-04 08:43:10|333.27|330.87|333.62|331.22|333.62|331.22|333.27|330.87|0
1633337000000|2021-10-04 08:43:20|333.76|331.36|333.9|331.5|333.9|331.5|333.76|331.36|0
1633337010000|2021-10-04 08:43:30|334.04|331.64|333.9|331.5|334.04|331.64|333.9|331.5|0
1633337020000|2021-10-04 08:43:40|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1633337030000|2021-10-04 08:43:50|334.19|331.79|334.04|331.64|334.19|331.79|334.04|331.64|0
1633337040000|2021-10-04 08:44:00|334.11|331.71|334.11|331.71|334.11|331.71|334.04|331.64|0
1633337050000|2021-10-04 08:44:10|334.19|331.79|334.04|331.64|334.19|331.79|334.04|331.64|0
1633337060000|2021-10-04 08:44:20|333.9|331.5|333.12|330.72|333.9|331.5|333.12|330.72|0
1633337070000|2021-10-04 08:44:30|333.34|330.94|333.2|330.8|333.34|330.94|333.2|330.8|0
1633337090000|2021-10-04 08:44:50|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1633337100000|2021-10-04 08:45:00|333.2|330.8|332.49|330.09|333.2|330.8|332.49|330.09|0
1633337110000|2021-10-04 08:45:10|332.35|329.95|332.77|330.37|332.77|330.37|332.35|329.95|0
1633337120000|2021-10-04 08:45:20|332.92|330.52|333.34|330.94|333.34|330.94|332.92|330.52|0
1633337130000|2021-10-04 08:45:30|333.48|331.08|333.34|330.94|333.48|331.08|333.34|330.94|0
1633337140000|2021-10-04 08:45:40|333.06|330.66|333.12|330.72|333.2|330.8|333.06|330.66|0
1633337150000|2021-10-04 08:45:50|333.2|330.8|333.48|331.08|333.48|331.08|333.06|330.66|0
1633337160000|2021-10-04 08:46:00|333.2|330.8|333.2|330.8|333.34|330.94|333.2|330.8|0
1633337170000|2021-10-04 08:46:10|333.34|330.94|333.48|331.08|333.62|331.22|333.34|330.94|0
1633337180000|2021-10-04 08:46:20|333.34|330.94|333.06|330.66|333.48|331.08|333.06|330.66|0
1633337190000|2021-10-04 08:46:30|333.2|330.8|333.48|331.08|333.48|331.08|333.2|330.8|0
1633337200000|2021-10-04 08:46:40|333.2|330.8|333.34|330.94|333.34|330.94|333.2|330.8|0
1633337210000|2021-10-04 08:46:50|333.2|330.8|332.84|330.44|333.2|330.8|332.84|330.44|0
1633337220000|2021-10-04 08:47:00|332.77|330.37|333.06|330.66|333.06|330.66|332.77|330.37|0
1633337230000|2021-10-04 08:47:10|333.2|330.8|333.34|330.94|333.48|331.08|333.2|330.8|0
1633337240000|2021-10-04 08:47:20|333.48|331.08|333.62|331.22|333.62|331.22|333.48|331.08|0
1633337250000|2021-10-04 08:47:30|333.69|331.29|333.76|331.36|333.76|331.36|333.62|331.22|0
1633337260000|2021-10-04 08:47:40|333.83|331.43|333.76|331.36|333.9|331.5|333.76|331.36|0
1633337280000|2021-10-04 08:48:00|333.9|331.5|333.9|331.5|333.9|331.5|333.76|331.36|0
1633337290000|2021-10-04 08:48:10|333.83|331.43|334.04|331.64|334.04|331.64|333.83|331.43|0
1633337300000|2021-10-04 08:48:20|333.9|331.5|334.04|331.64|334.04|331.64|333.9|331.5|0
1633337310000|2021-10-04 08:48:30|333.9|331.5|333.62|331.22|333.9|331.5|333.62|331.22|0
1633337320000|2021-10-04 08:48:40|333.55|331.15|333.9|331.5|333.9|331.5|333.48|331.08|0
1633337330000|2021-10-04 08:48:50|334.04|331.64|334.18|331.78|334.18|331.78|334.04|331.64|0
1633337340000|2021-10-04 08:49:00|334.04|331.64|333.9|331.5|334.04|331.64|333.9|331.5|0
1633337350000|2021-10-04 08:49:10|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1633337360000|2021-10-04 08:49:20|333.9|331.5|333.62|331.22|333.9|331.5|333.62|331.22|0
1633337370000|2021-10-04 08:49:30|333.48|331.08|333.62|331.22|333.62|331.22|333.48|331.08|0
1633337380000|2021-10-04 08:49:40|333.48|331.08|333.76|331.36|333.9|331.5|333.48|331.08|0
1633337390000|2021-10-04 08:49:50|333.9|331.5|333.76|331.36|333.9|331.5|333.76|331.36|0
1633337400000|2021-10-04 08:50:00|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1633337410000|2021-10-04 08:50:10|333.83|331.43|333.76|331.36|333.9|331.5|333.76|331.36|0
1633337420000|2021-10-04 08:50:20|333.62|331.22|333.48|331.08|333.62|331.22|333.48|331.08|0
1633337430000|2021-10-04 08:50:30|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1633337440000|2021-10-04 08:50:40|333.76|331.36|333.62|331.22|333.76|331.36|333.62|331.22|0
1633337450000|2021-10-04 08:50:50|333.69|331.29|334.18|331.78|334.18|331.78|333.69|331.29|0
1633337460000|2021-10-04 08:51:00|334.04|331.64|334.04|331.64|334.18|331.78|334.04|331.64|0
1633337470000|2021-10-04 08:51:10|334.11|331.71|334.18|331.78|334.18|331.78|334.04|331.64|0
1633337480000|2021-10-04 08:51:20|333.9|331.5|334.18|331.78|334.18|331.78|333.9|331.5|0
1633337490000|2021-10-04 08:51:30|334.25|331.85|334.18|331.78|334.25|331.85|334.18|331.78|0
1633337500000|2021-10-04 08:51:40|334.04|331.64|334.04|331.64|334.18|331.78|334.04|331.64|0
1633337510000|2021-10-04 08:51:50|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1633337520000|2021-10-04 08:52:00|333.76|331.36|333.9|331.5|334.04|331.64|333.76|331.36|0
1633337530000|2021-10-04 08:52:10|334.04|331.64|333.97|331.57|334.04|331.64|333.97|331.57|0
1633337540000|2021-10-04 08:52:20|334.04|331.64|334.32|331.92|334.32|331.92|334.04|331.64|0
1633337550000|2021-10-04 08:52:30|334.18|331.78|334.46|332.06|334.61|332.21|334.18|331.78|0
1633337560000|2021-10-04 08:52:40|334.39|331.99|334.46|332.06|334.46|332.06|334.39|331.99|0
1633337570000|2021-10-04 08:52:50|334.75|332.35|334.75|332.35|334.89|332.49|334.75|332.35|0
1633337580000|2021-10-04 08:53:00|334.89|332.49|335.03|332.63|335.31|332.91|334.89|332.49|0
1633337590000|2021-10-04 08:53:10|335.17|332.77|334.89|332.49|335.17|332.77|334.89|332.49|0
1633337600000|2021-10-04 08:53:20|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1633337610000|2021-10-04 08:53:30|335.17|332.77|335.03|332.63|335.17|332.77|335.03|332.63|0
1633337620000|2021-10-04 08:53:40|335.17|332.77|335.31|332.91|335.31|332.91|335.17|332.77|0
1633337630000|2021-10-04 08:53:50|335.6|333.2|335.45|333.05|335.74|333.34|335.45|333.05|0
1633337640000|2021-10-04 08:54:00|335.31|332.91|335.24|332.84|335.31|332.91|335.17|332.77|0
1633337650000|2021-10-04 08:54:10|335.17|332.77|335.31|332.91|335.31|332.91|335.17|332.77|0
1633337660000|2021-10-04 08:54:20|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1633337670000|2021-10-04 08:54:30|335.45|333.05|335.6|333.2|335.6|333.2|335.45|333.05|0
1633337680000|2021-10-04 08:54:40|335.45|333.05|335.6|333.2|335.6|333.2|335.45|333.05|0
1633337690000|2021-10-04 08:54:50|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1633337700000|2021-10-04 08:55:00|335.17|332.77|334.89|332.49|335.17|332.77|334.75|332.35|0
1633337710000|2021-10-04 08:55:10|335.03|332.63|334.89|332.49|335.03|332.63|334.89|332.49|0
1633337720000|2021-10-04 08:55:20|334.81|332.41|334.46|332.06|334.81|332.41|334.46|332.06|0
1633337730000|2021-10-04 08:55:30|334.39|331.99|334.46|332.06|334.46|332.06|334.32|331.92|0
1633337740000|2021-10-04 08:55:40|334.89|332.49|335.03|332.63|335.03|332.63|334.89|332.49|0
1633337750000|2021-10-04 08:55:50|335.1|332.7|335.45|333.05|335.45|333.05|335.1|332.7|0
1633337760000|2021-10-04 08:56:00|335.31|332.91|335.74|333.34|335.8|333.4|335.31|332.91|0
1633337770000|2021-10-04 08:56:10|335.6|333.2|335.74|333.34|335.74|333.34|335.6|333.2|0
1633337780000|2021-10-04 08:56:20|335.88|333.48|336.02|333.62|336.02|333.62|335.74|333.34|0
1633337790000|2021-10-04 08:56:30|336.16|333.76|336.16|333.76|336.16|333.76|336.02|333.62|0
1633337800000|2021-10-04 08:56:40|336.09|333.69|336.02|333.62|336.16|333.76|336.02|333.62|0
1633337810000|2021-10-04 08:56:50|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1633337820000|2021-10-04 08:57:00|335.88|333.48|335.74|333.34|335.88|333.48|335.74|333.34|0
1633337830000|2021-10-04 08:57:10|335.59|333.19|335.52|333.12|335.59|333.19|335.45|333.05|0
1633337840000|2021-10-04 08:57:20|335.45|333.05|335.88|333.48|335.88|333.48|335.45|333.05|0
1633337850000|2021-10-04 08:57:30|336.02|333.62|336.02|333.62|336.16|333.76|336.02|333.62|0
1633337860000|2021-10-04 08:57:40|336.16|333.76|336.16|333.76|336.16|333.76|336.02|333.62|0
1633337880000|2021-10-04 08:58:00|336.3|333.9|336.3|333.9|336.3|333.9|336.23|333.83|0
1633337890000|2021-10-04 08:58:10|336.59|334.19|336.87|334.47|337.01|334.61|336.59|334.19|0
1633337900000|2021-10-04 08:58:20|337.01|334.61|336.73|334.33|337.01|334.61|336.73|334.33|0
1633337910000|2021-10-04 08:58:30|336.87|334.47|336.8|334.4|336.87|334.47|336.8|334.4|0
1633337920000|2021-10-04 08:58:40|337.01|334.61|337.01|334.61|337.15|334.75|337.01|334.61|0
1633337930000|2021-10-04 08:58:50|337.15|334.75|336.87|334.47|337.15|334.75|336.8|334.4|0
1633337940000|2021-10-04 08:59:00|337.15|334.75|337.3|334.9|337.3|334.9|337.15|334.75|0
1633337950000|2021-10-04 08:59:10|337.44|335.04|337.58|335.18|337.72|335.32|337.44|335.04|0
1633337960000|2021-10-04 08:59:20|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1633337970000|2021-10-04 08:59:30|337.86|335.46|337.86|335.46|338.01|335.61|337.86|335.46|0
1633337980000|2021-10-04 08:59:40|338.01|335.61|338.15|335.75|338.15|335.75|338.01|335.61|0
1633337990000|2021-10-04 08:59:50|338.43|336.03|338|335.6|338.43|336.03|338|335.6|0
1633338000000|2021-10-04 09:00:00|337.86|335.46|337.36|334.96|338.15|335.75|337.15|334.75|0
1633338010000|2021-10-04 09:00:10|337.86|335.46|338.43|336.03|338.43|336.03|337.86|335.46|0
1633338020000|2021-10-04 09:00:20|338.29|335.89|339.29|336.89|339.29|336.89|338.15|335.75|0
1633338030000|2021-10-04 09:00:30|339.43|337.03|339.43|337.03|339.43|337.03|338.86|336.46|0
1633338040000|2021-10-04 09:00:40|339.57|337.17|339.85|337.45|339.85|337.45|339.57|337.17|0
1633338050000|2021-10-04 09:00:50|339.71|337.31|339.57|337.17|339.71|337.31|339|336.6|0
1633338060000|2021-10-04 09:01:00|340|337.6|339.71|337.31|340|337.6|339.57|337.17|0
1633338070000|2021-10-04 09:01:10|339.57|337.17|339.43|337.03|339.57|337.17|339.28|336.88|0
1633338080000|2021-10-04 09:01:20|339.28|336.88|339.57|337.17|339.57|337.17|339.28|336.88|0
1633338090000|2021-10-04 09:01:30|339.43|337.03|339.78|337.38|340|337.6|339.43|337.03|0
1633338100000|2021-10-04 09:01:40|339.57|337.17|339.43|337.03|339.71|337.31|339.43|337.03|0
1633338110000|2021-10-04 09:01:50|339.14|336.74|339|336.6|339.35|336.95|339|336.6|0
1633338120000|2021-10-04 09:02:00|338.86|336.46|338.72|336.32|338.86|336.46|338.72|336.32|0
1633338130000|2021-10-04 09:02:10|338.86|336.46|339|336.6|339.14|336.74|338.86|336.46|0
1633338140000|2021-10-04 09:02:20|339.14|336.74|339|336.6|339.28|336.88|339|336.6|0
1633338150000|2021-10-04 09:02:30|339.14|336.74|339.28|336.88|339.28|336.88|339.14|336.74|0
1633338160000|2021-10-04 09:02:40|339.21|336.81|339.71|337.31|339.71|337.31|339.21|336.81|0
1633338170000|2021-10-04 09:02:50|339.57|337.17|339.85|337.45|339.85|337.45|339.57|337.17|0
1633338180000|2021-10-04 09:03:00|339.71|337.31|339.71|337.31|339.85|337.45|339.57|337.17|0
1633338190000|2021-10-04 09:03:10|339.78|337.38|340|337.6|340.14|337.74|339.78|337.38|0
1633338200000|2021-10-04 09:03:20|340.06|337.66|339.64|337.24|340.06|337.66|339.57|337.17|0
1633338210000|2021-10-04 09:03:30|339.57|337.17|339.43|337.03|339.71|337.31|339.43|337.03|0
1633338220000|2021-10-04 09:03:40|339.71|337.31|339.57|337.17|339.71|337.31|339.57|337.17|0
1633338230000|2021-10-04 09:03:50|339.28|336.88|339.43|337.03|339.43|337.03|339.28|336.88|0
1633338240000|2021-10-04 09:04:00|339.71|337.31|339.64|337.24|340.14|337.74|339.64|337.24|0
1633338250000|2021-10-04 09:04:10|339.71|337.31|340|337.6|340|337.6|339.71|337.31|0
1633338260000|2021-10-04 09:04:20|339.85|337.45|339.43|337.03|339.85|337.45|339.43|337.03|0
1633338270000|2021-10-04 09:04:30|339.28|336.88|339.14|336.74|339.43|337.03|339.14|336.74|0
1633338280000|2021-10-04 09:04:40|339|336.6|338.71|336.31|339|336.6|338.57|336.17|0
1633338290000|2021-10-04 09:04:50|338.64|336.24|338.15|335.75|338.64|336.24|338.15|335.75|0
1633338300000|2021-10-04 09:05:00|338.43|336.03|338.86|336.46|338.86|336.46|338.43|336.03|0
1633338310000|2021-10-04 09:05:10|339|336.6|339.14|336.74|339.14|336.74|338.92|336.52|0
1633338320000|2021-10-04 09:05:20|339.21|336.81|338.86|336.46|339.21|336.81|338.86|336.46|0
1633338330000|2021-10-04 09:05:30|339|336.6|339.14|336.74|339.14|336.74|339|336.6|0
1633338340000|2021-10-04 09:05:40|339.21|336.81|339.28|336.88|339.28|336.88|339.14|336.74|0
1633338350000|2021-10-04 09:05:50|339.14|336.74|338.86|336.46|339.14|336.74|338.86|336.46|0
1633338360000|2021-10-04 09:06:00|338.78|336.38|339|336.6|339|336.6|338.78|336.38|0
1633338370000|2021-10-04 09:06:10|338.86|336.46|338.92|336.52|338.92|336.52|338.71|336.31|0
1633338380000|2021-10-04 09:06:20|339|336.6|339.28|336.88|339.28|336.88|339|336.6|0
1633338390000|2021-10-04 09:06:30|339.43|337.03|339.71|337.31|339.85|337.45|339.43|337.03|0
1633338400000|2021-10-04 09:06:40|339.85|337.45|339.85|337.45|339.85|337.45|339.85|337.45|0
1633338410000|2021-10-04 09:06:50|339.71|337.31|339.42|337.02|339.71|337.31|339.42|337.02|0
1633338420000|2021-10-04 09:07:00|339.57|337.17|339.49|337.09|339.57|337.17|339.42|337.02|0
1633338430000|2021-10-04 09:07:10|339.42|337.02|339|336.6|339.42|337.02|339|336.6|0
1633338440000|2021-10-04 09:07:20|338.86|336.46|338.71|336.31|339|336.6|338.71|336.31|0
1633338450000|2021-10-04 09:07:30|338.78|336.38|339.14|336.74|339.14|336.74|338.71|336.31|0
1633338460000|2021-10-04 09:07:40|339.28|336.88|338.86|336.46|339.35|336.95|338.86|336.46|0
1633338470000|2021-10-04 09:07:50|339|336.6|339|336.6|339.28|336.88|339|336.6|0
1633338480000|2021-10-04 09:08:00|339.07|336.67|338.85|336.45|339.07|336.67|338.85|336.45|0
1633338490000|2021-10-04 09:08:10|338.71|336.31|338.71|336.31|338.71|336.31|338.57|336.17|0
1633338500000|2021-10-04 09:08:20|338.78|336.38|338.64|336.24|338.78|336.38|338.57|336.17|0
1633338510000|2021-10-04 09:08:30|338.57|336.17|338.85|336.45|339|336.6|338.57|336.17|0
1633338520000|2021-10-04 09:08:40|338.64|336.24|338.43|336.03|338.64|336.24|338.35|335.95|0
1633338530000|2021-10-04 09:08:50|338.29|335.89|338|335.6|338.29|335.89|338|335.6|0
1633338540000|2021-10-04 09:09:00|337.93|335.53|338.43|336.03|338.43|336.03|337.93|335.53|0
1633338550000|2021-10-04 09:09:10|338.14|335.74|338|335.6|338.14|335.74|338|335.6|0
1633338560000|2021-10-04 09:09:20|338.14|335.74|338.07|335.67|338.14|335.74|338.07|335.67|0
1633338570000|2021-10-04 09:09:30|338.14|335.74|338.64|336.24|338.64|336.24|338.14|335.74|0
1633338580000|2021-10-04 09:09:40|338.57|336.17|338.71|336.31|338.85|336.45|338.57|336.17|0
1633338590000|2021-10-04 09:09:50|338.57|336.17|338.43|336.03|338.71|336.31|338.43|336.03|0
1633338600000|2021-10-04 09:10:00|338.71|336.31|338.92|336.52|338.92|336.52|338.71|336.31|0
1633338610000|2021-10-04 09:10:10|339.06|336.66|339|336.6|339.14|336.74|339|336.6|0
1633338620000|2021-10-04 09:10:20|338.92|336.52|338.71|336.31|338.92|336.52|338.71|336.31|0
1633338630000|2021-10-04 09:10:30|338.78|336.38|338.85|336.45|338.85|336.45|338.78|336.38|0
1633338640000|2021-10-04 09:10:40|339|336.6|339.14|336.74|339.14|336.74|339|336.6|0
1633338650000|2021-10-04 09:10:50|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1633338660000|2021-10-04 09:11:00|339.42|337.02|339|336.6|339.42|337.02|339|336.6|0
1633338670000|2021-10-04 09:11:10|338.85|336.45|339.28|336.88|339.28|336.88|338.85|336.45|0
1633338680000|2021-10-04 09:11:20|339.71|337.31|339.57|337.17|339.71|337.31|339.57|337.17|0
1633338690000|2021-10-04 09:11:30|339.71|337.31|339.85|337.45|339.99|337.59|339.71|337.31|0
1633338700000|2021-10-04 09:11:40|339.99|337.59|339.71|337.31|339.99|337.59|339.57|337.17|0
1633338710000|2021-10-04 09:11:50|339.78|337.38|339.85|337.45|339.85|337.45|339.71|337.31|0
1633338720000|2021-10-04 09:12:00|340.28|337.88|340.14|337.74|340.28|337.88|340.14|337.74|0
1633338730000|2021-10-04 09:12:10|339.99|337.59|339.71|337.31|339.99|337.59|339.71|337.31|0
1633338740000|2021-10-04 09:12:20|339.85|337.45|339.71|337.31|339.99|337.59|339.71|337.31|0
1633338750000|2021-10-04 09:12:30|339.85|337.45|339.71|337.31|339.85|337.45|339.71|337.31|0
1633338760000|2021-10-04 09:12:40|339.85|337.45|339.49|337.09|339.85|337.45|339.42|337.02|0
1633338770000|2021-10-04 09:12:50|339.56|337.16|339.49|337.09|339.63|337.23|339.49|337.09|0
1633338780000|2021-10-04 09:13:00|339.56|337.16|339.71|337.31|339.85|337.45|339.56|337.16|0
1633338790000|2021-10-04 09:13:10|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1633338800000|2021-10-04 09:13:20|339.71|337.31|339.28|336.88|339.71|337.31|339.28|336.88|0
1633338820000|2021-10-04 09:13:40|339.56|337.16|339.42|337.02|339.56|337.16|339.35|336.95|0
1633338830000|2021-10-04 09:13:50|339.28|336.88|339.42|337.02|339.42|337.02|339.28|336.88|0
1633338840000|2021-10-04 09:14:00|339.28|336.88|339.28|336.88|339.28|336.88|339.14|336.74|0
1633338850000|2021-10-04 09:14:10|339.14|336.74|339.56|337.16|339.56|337.16|339.14|336.74|0
1633338860000|2021-10-04 09:14:20|339.71|337.31|339.71|337.31|339.71|337.31|339.56|337.16|0
1633338870000|2021-10-04 09:14:30|339.42|337.02|339.28|336.88|339.42|337.02|339.28|336.88|0
1633338880000|2021-10-04 09:14:40|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1633338890000|2021-10-04 09:14:50|339.42|337.02|339.28|336.88|339.42|337.02|339.28|336.88|0
1633338900000|2021-10-04 09:15:00|339.14|336.74|339.28|336.88|339.28|336.88|339.14|336.74|0
1633338910000|2021-10-04 09:15:10|339.21|336.81|338.85|336.45|339.21|336.81|338.85|336.45|0
1633338920000|2021-10-04 09:15:20|338.99|336.59|339.28|336.88|339.28|336.88|338.99|336.59|0
1633338930000|2021-10-04 09:15:30|339.42|337.02|339.28|336.88|339.42|337.02|339.28|336.88|0
1633338940000|2021-10-04 09:15:40|339.2|336.8|339.14|336.74|339.2|336.8|339.14|336.74|0
1633338950000|2021-10-04 09:15:50|338.99|336.59|338.92|336.52|338.99|336.59|338.85|336.45|0
1633338960000|2021-10-04 09:16:00|338.85|336.45|339.14|336.74|339.14|336.74|338.85|336.45|0
1633338970000|2021-10-04 09:16:10|339.28|336.88|339.42|337.02|339.42|337.02|339.28|336.88|0
1633338980000|2021-10-04 09:16:20|339.35|336.95|339.14|336.74|339.35|336.95|339.14|336.74|0
1633338990000|2021-10-04 09:16:30|339.2|336.8|339.28|336.88|339.28|336.88|339.2|336.8|0
1633339000000|2021-10-04 09:16:40|339.42|337.02|339.71|337.31|339.71|337.31|339.42|337.02|0
1633339010000|2021-10-04 09:16:50|339.56|337.16|339.28|336.88|339.56|337.16|339.28|336.88|0
1633339020000|2021-10-04 09:17:00|339.14|336.74|339.28|336.88|339.35|336.95|339.14|336.74|0
1633339030000|2021-10-04 09:17:10|339.42|337.02|339.28|336.88|339.42|337.02|339.28|336.88|0
1633339040000|2021-10-04 09:17:20|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1633339050000|2021-10-04 09:17:30|338.99|336.59|338.85|336.45|338.99|336.59|338.85|336.45|0
1633339060000|2021-10-04 09:17:40|338.57|336.17|338.63|336.23|338.63|336.23|338.57|336.17|0
1633339070000|2021-10-04 09:17:50|338.57|336.17|338.42|336.02|338.57|336.17|338.42|336.02|0
1633339080000|2021-10-04 09:18:00|338.49|336.09|338.57|336.17|338.57|336.17|338.42|336.02|0
1633339090000|2021-10-04 09:18:10|338.71|336.31|338.42|336.02|338.71|336.31|338.42|336.02|0
1633339100000|2021-10-04 09:18:20|338.28|335.88|338.14|335.74|338.28|335.88|338.14|335.74|0
1633339110000|2021-10-04 09:18:30|338.28|335.88|338.14|335.74|338.28|335.88|338.14|335.74|0
1633339120000|2021-10-04 09:18:40|338.21|335.81|338.14|335.74|338.21|335.81|338|335.6|0
1633339130000|2021-10-04 09:18:50|338|335.6|338.28|335.88|338.28|335.88|338|335.6|0
1633339140000|2021-10-04 09:19:00|338.42|336.02|338.57|336.17|338.57|336.17|338.28|335.88|0
1633339150000|2021-10-04 09:19:10|338.42|336.02|338.57|336.17|338.57|336.17|338.42|336.02|0
1633339160000|2021-10-04 09:19:20|338.71|336.31|338.99|336.59|338.99|336.59|338.71|336.31|0
1633339170000|2021-10-04 09:19:30|338.85|336.45|338.63|336.23|338.85|336.45|338.63|336.23|0
1633339180000|2021-10-04 09:19:40|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1633339190000|2021-10-04 09:19:50|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1633339200000|2021-10-04 09:20:00|338.57|336.17|338.85|336.45|339.13|336.73|338.57|336.17|0
1633339210000|2021-10-04 09:20:10|338.71|336.31|338.49|336.09|338.71|336.31|338.49|336.09|0
1633339220000|2021-10-04 09:20:20|338.71|336.31|338.85|336.45|338.85|336.45|338.71|336.31|0
1633339230000|2021-10-04 09:20:30|338.71|336.31|338.85|336.45|338.85|336.45|338.71|336.31|0
1633339240000|2021-10-04 09:20:40|338.99|336.59|339.13|336.73|339.13|336.73|338.99|336.59|0
1633339250000|2021-10-04 09:20:50|339.06|336.66|339.13|336.73|339.13|336.73|339.06|336.66|0
1633339260000|2021-10-04 09:21:00|339.28|336.88|339.13|336.73|339.28|336.88|338.99|336.59|0
1633339270000|2021-10-04 09:21:10|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1633339280000|2021-10-04 09:21:20|339.13|336.73|338.99|336.59|339.13|336.73|338.99|336.59|0
1633339290000|2021-10-04 09:21:30|339.13|336.73|339.28|336.88|339.42|337.02|339.13|336.73|0
1633339300000|2021-10-04 09:21:40|339.42|337.02|339.28|336.88|339.42|337.02|339.28|336.88|0
1633339310000|2021-10-04 09:21:50|339.13|336.73|339.13|336.73|339.13|336.73|338.99|336.59|0
1633339320000|2021-10-04 09:22:00|338.99|336.59|339.28|336.88|339.28|336.88|338.99|336.59|0
1633339330000|2021-10-04 09:22:10|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1633339340000|2021-10-04 09:22:20|339.56|337.16|339.42|337.02|339.56|337.16|339.42|337.02|0
1633339350000|2021-10-04 09:22:30|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1633339360000|2021-10-04 09:22:40|339.42|337.02|339.42|337.02|339.42|337.02|339.28|336.88|0
1633339370000|2021-10-04 09:22:50|339.56|337.16|339.85|337.45|339.85|337.45|339.56|337.16|0
1633339380000|2021-10-04 09:23:00|339.42|337.02|339.06|336.66|339.42|337.02|338.99|336.59|0
1633339390000|2021-10-04 09:23:10|338.99|336.59|339.13|336.73|339.13|336.73|338.99|336.59|0
1633339400000|2021-10-04 09:23:20|338.99|336.59|339.13|336.73|339.13|336.73|338.99|336.59|0
1633339420000|2021-10-04 09:23:40|339.28|336.88|339.42|337.02|339.42|337.02|339.28|336.88|0
1633339430000|2021-10-04 09:23:50|339.28|336.88|339.34|336.94|339.34|336.94|339.28|336.88|0
1633339440000|2021-10-04 09:24:00|339.42|337.02|339.13|336.73|339.42|337.02|339.13|336.73|0
1633339450000|2021-10-04 09:24:10|339.28|336.88|339.06|336.66|339.28|336.88|339.06|336.66|0
1633339460000|2021-10-04 09:24:20|338.85|336.45|338.71|336.31|338.99|336.59|338.71|336.31|0
1633339470000|2021-10-04 09:24:30|338.56|336.16|338.99|336.59|338.99|336.59|338.56|336.16|0
1633339480000|2021-10-04 09:24:40|338.85|336.45|338.92|336.52|338.92|336.52|338.85|336.45|0
1633339490000|2021-10-04 09:24:50|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1633339500000|2021-10-04 09:25:00|338.99|336.59|338.85|336.45|338.99|336.59|338.85|336.45|0
1633339510000|2021-10-04 09:25:10|338.63|336.23|338.85|336.45|338.85|336.45|338.56|336.16|0
1633339520000|2021-10-04 09:25:20|338.99|336.59|338.99|336.59|339.13|336.73|338.99|336.59|0
1633339530000|2021-10-04 09:25:30|339.13|336.73|339.13|336.73|339.13|336.73|339.06|336.66|0
1633339540000|2021-10-04 09:25:40|338.99|336.59|339.27|336.87|339.27|336.87|338.99|336.59|0
1633339550000|2021-10-04 09:25:50|339.2|336.8|339.27|336.87|339.42|337.02|339.2|336.8|0
1633339560000|2021-10-04 09:26:00|339.13|336.73|339.56|337.16|339.56|337.16|339.13|336.73|0
1633339570000|2021-10-04 09:26:10|339.7|337.3|339.99|337.59|339.99|337.59|339.7|337.3|0
1633339580000|2021-10-04 09:26:20|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1633339590000|2021-10-04 09:26:30|339.99|337.59|340.13|337.73|340.13|337.73|339.99|337.59|0
1633339600000|2021-10-04 09:26:40|339.99|337.59|340.13|337.73|340.13|337.73|339.84|337.44|0
1633339610000|2021-10-04 09:26:50|340.27|337.87|340.13|337.73|340.27|337.87|340.13|337.73|0
1633339620000|2021-10-04 09:27:00|339.99|337.59|339.56|337.16|339.99|337.59|339.56|337.16|0
1633339630000|2021-10-04 09:27:10|339.63|337.23|339.7|337.3|339.7|337.3|339.56|337.16|0
1633339640000|2021-10-04 09:27:20|339.42|337.02|339.63|337.23|339.63|337.23|339.42|337.02|0
1633339650000|2021-10-04 09:27:30|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1633339660000|2021-10-04 09:27:40|339.84|337.44|339.42|337.02|339.84|337.44|339.42|337.02|0
1633339670000|2021-10-04 09:27:50|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1633339680000|2021-10-04 09:28:00|339.42|337.02|339.27|336.87|339.56|337.16|339.27|336.87|0
1633339690000|2021-10-04 09:28:10|338.99|336.59|338.7|336.3|338.99|336.59|338.7|336.3|0
1633339700000|2021-10-04 09:28:20|338.56|336.16|338.7|336.3|338.7|336.3|338.56|336.16|0
1633339710000|2021-10-04 09:28:30|338.85|336.45|338.85|336.45|338.85|336.45|338.7|336.3|0
1633339720000|2021-10-04 09:28:40|339.27|336.87|339.13|336.73|339.27|336.87|339.13|336.73|0
1633339730000|2021-10-04 09:28:50|338.85|336.45|338.99|336.59|338.99|336.59|338.85|336.45|0
1633339740000|2021-10-04 09:29:00|339.13|336.73|339.27|336.87|339.27|336.87|339.13|336.73|0
1633339750000|2021-10-04 09:29:10|339.13|336.73|339.13|336.73|339.2|336.8|339.13|336.73|0
1633339760000|2021-10-04 09:29:20|338.85|336.45|339.13|336.73|339.13|336.73|338.85|336.45|0
1633339770000|2021-10-04 09:29:30|339.27|336.87|339.13|336.73|339.42|337.02|339.13|336.73|0
1633339780000|2021-10-04 09:29:40|339.06|336.66|338.99|336.59|339.13|336.73|338.99|336.59|0
1633339790000|2021-10-04 09:29:50|339.13|336.73|339.27|336.87|339.27|336.87|339.13|336.73|0
1633339800000|2021-10-04 09:30:00|339.42|337.02|339.42|337.02|339.42|337.02|339.27|336.87|0
1633339810000|2021-10-04 09:30:10|339.27|336.87|339.27|336.87|339.42|337.02|339.27|336.87|0
1633339820000|2021-10-04 09:30:20|339.13|336.73|339.13|336.73|339.27|336.87|339.13|336.73|0
1633339830000|2021-10-04 09:30:30|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1633339840000|2021-10-04 09:30:40|339.13|336.73|338.91|336.51|339.13|336.73|338.85|336.45|0
1633339850000|2021-10-04 09:30:50|338.99|336.59|338.99|336.59|338.99|336.59|338.85|336.45|0
1633339860000|2021-10-04 09:31:00|338.7|336.3|338.7|336.3|338.7|336.3|338.7|336.3|0
1633339870000|2021-10-04 09:31:10|338.85|336.45|338.7|336.3|338.85|336.45|338.7|336.3|0
1633339880000|2021-10-04 09:31:20|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1633339890000|2021-10-04 09:31:30|338.7|336.3|338.85|336.45|338.99|336.59|338.7|336.3|0
1633339900000|2021-10-04 09:31:40|338.7|336.3|338.28|335.88|338.7|336.3|338.28|335.88|0
1633339910000|2021-10-04 09:31:50|338.13|335.73|338.28|335.88|338.28|335.88|337.99|335.59|0
1633339920000|2021-10-04 09:32:00|328.97|326.57|337.42|335.02|337.57|335.17|328.97|326.57|0
1633339930000|2021-10-04 09:32:10|337.49|335.09|337.57|335.17|337.85|335.45|337.49|335.09|0
1633339940000|2021-10-04 09:32:20|337.71|335.31|337.85|335.45|337.92|335.52|337.71|335.31|0
1633339950000|2021-10-04 09:32:30|337.71|335.31|337.57|335.17|337.71|335.31|337.57|335.17|0
1633339960000|2021-10-04 09:32:40|337.71|335.31|337.57|335.17|337.71|335.31|337.57|335.17|0
1633339970000|2021-10-04 09:32:50|337.14|334.74|337|334.6|337.14|334.74|336.86|334.46|0
1633339980000|2021-10-04 09:33:00|336.71|334.31|336.43|334.03|336.71|334.31|336.43|334.03|0
1633339990000|2021-10-04 09:33:10|336.29|333.89|336.5|334.1|336.57|334.17|336.29|333.89|0
1633340000000|2021-10-04 09:33:20|336.43|334.03|336.43|334.03|336.5|334.1|336.43|334.03|0
1633340010000|2021-10-04 09:33:30|336.57|334.17|336.43|334.03|336.57|334.17|336.43|334.03|0
1633340020000|2021-10-04 09:33:40|336.5|334.1|336.71|334.31|336.71|334.31|336.43|334.03|0
1633340030000|2021-10-04 09:33:50|336.57|334.17|336.57|334.17|336.71|334.31|336.43|334.03|0
1633340040000|2021-10-04 09:34:00|336.43|334.03|336.43|334.03|336.57|334.17|336.43|334.03|0
1633340050000|2021-10-04 09:34:10|336.29|333.89|336.43|334.03|336.43|334.03|336.29|333.89|0
1633340060000|2021-10-04 09:34:20|336.57|334.17|336.57|334.17|336.57|334.17|336.43|334.03|0
1633340070000|2021-10-04 09:34:30|336.71|334.31|337.14|334.74|337.14|334.74|336.71|334.31|0
1633340080000|2021-10-04 09:34:40|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1633340090000|2021-10-04 09:34:50|337.42|335.02|337.28|334.88|337.42|335.02|337.28|334.88|0
1633340100000|2021-10-04 09:35:00|337.14|334.74|336.85|334.45|337.28|334.88|336.85|334.45|0
1633340110000|2021-10-04 09:35:10|336.71|334.31|336.43|334.03|336.71|334.31|336.43|334.03|0
1633340120000|2021-10-04 09:35:20|336.57|334.17|336.57|334.17|336.71|334.31|336.5|334.1|0
1633340130000|2021-10-04 09:35:30|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1633340140000|2021-10-04 09:35:40|336.85|334.45|336.71|334.31|336.85|334.45|336.71|334.31|0
1633340150000|2021-10-04 09:35:50|336.85|334.45|336.85|334.45|336.92|334.52|336.85|334.45|0
1633340160000|2021-10-04 09:36:00|337|334.6|336.85|334.45|337|334.6|336.85|334.45|0
1633340170000|2021-10-04 09:36:10|337|334.6|336.85|334.45|337|334.6|336.85|334.45|0
1633340180000|2021-10-04 09:36:20|337|334.6|337|334.6|337|334.6|337|334.6|0
1633340190000|2021-10-04 09:36:30|336.85|334.45|336.43|334.03|336.85|334.45|336.43|334.03|0
1633340200000|2021-10-04 09:36:40|336.57|334.17|336.43|334.03|336.57|334.17|336.43|334.03|0
1633340210000|2021-10-04 09:36:50|336.14|333.74|336|333.6|336.14|333.74|335.86|333.46|0
1633340220000|2021-10-04 09:37:00|336.14|333.74|336.43|334.03|336.43|334.03|336.14|333.74|0
1633340230000|2021-10-04 09:37:10|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1633340240000|2021-10-04 09:37:20|336.43|334.03|336.43|334.03|336.57|334.17|336.43|334.03|0
1633340250000|2021-10-04 09:37:30|336.5|334.1|336.57|334.17|336.64|334.24|336.5|334.1|0
1633340260000|2021-10-04 09:37:40|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1633340270000|2021-10-04 09:37:50|336.85|334.45|336.85|334.45|336.85|334.45|336.85|334.45|0
1633340280000|2021-10-04 09:38:00|336.71|334.31|336.71|334.31|336.85|334.45|336.71|334.31|0
1633340290000|2021-10-04 09:38:10|336.78|334.38|336.85|334.45|336.85|334.45|336.78|334.38|0
1633340300000|2021-10-04 09:38:20|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1633340310000|2021-10-04 09:38:30|336.85|334.45|336.92|334.52|336.99|334.59|336.85|334.45|0
1633340320000|2021-10-04 09:38:40|336.99|334.59|337.14|334.74|337.14|334.74|336.99|334.59|0
1633340330000|2021-10-04 09:38:50|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1633340340000|2021-10-04 09:39:00|337.14|334.74|336.99|334.59|337.14|334.74|336.99|334.59|0
1633340350000|2021-10-04 09:39:10|336.85|334.45|336.99|334.59|336.99|334.59|336.85|334.45|0
1633340360000|2021-10-04 09:39:20|337.14|334.74|337.28|334.88|337.28|334.88|336.99|334.59|0
1633340370000|2021-10-04 09:39:30|336.99|334.59|336.99|334.59|337.14|334.74|336.99|334.59|0
1633340380000|2021-10-04 09:39:40|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1633340390000|2021-10-04 09:39:50|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1633340400000|2021-10-04 09:40:00|336.85|334.45|337.14|334.74|337.14|334.74|336.85|334.45|0
1633340410000|2021-10-04 09:40:10|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1633340420000|2021-10-04 09:40:20|337.06|334.66|336.99|334.59|337.06|334.66|336.99|334.59|0
1633340430000|2021-10-04 09:40:30|336.85|334.45|337.28|334.88|337.28|334.88|336.85|334.45|0
1633340440000|2021-10-04 09:40:40|337.56|335.16|337.56|335.16|337.56|335.16|337.42|335.02|0
1633340460000|2021-10-04 09:41:00|337.7|335.3|337.85|335.45|337.99|335.59|337.7|335.3|0
1633340470000|2021-10-04 09:41:10|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1633340480000|2021-10-04 09:41:20|337.99|335.59|338.13|335.73|338.13|335.73|337.99|335.59|0
1633340490000|2021-10-04 09:41:30|338.27|335.87|338.27|335.87|338.42|336.02|338.27|335.87|0
1633340510000|2021-10-04 09:41:50|338.13|335.73|338.27|335.87|338.27|335.87|338.13|335.73|0
1633340520000|2021-10-04 09:42:00|338.42|336.02|338.7|336.3|338.7|336.3|338.42|336.02|0
1633340530000|2021-10-04 09:42:10|338.99|336.59|339.13|336.73|339.13|336.73|338.99|336.59|0
1633340540000|2021-10-04 09:42:20|339.05|336.65|338.99|336.59|339.05|336.65|338.99|336.59|0
1633340550000|2021-10-04 09:42:30|338.84|336.44|338.56|336.16|338.84|336.44|338.56|336.16|0
1633340560000|2021-10-04 09:42:40|338.7|336.3|338.7|336.3|338.7|336.3|338.7|336.3|0
1633340570000|2021-10-04 09:42:50|338.56|336.16|338.7|336.3|338.7|336.3|338.56|336.16|0
1633340580000|2021-10-04 09:43:00|338.98|336.58|338.7|336.3|338.98|336.58|338.7|336.3|0
1633340590000|2021-10-04 09:43:10|338.84|336.44|338.56|336.16|338.84|336.44|338.56|336.16|0
1633340600000|2021-10-04 09:43:20|338.7|336.3|338.56|336.16|338.7|336.3|338.56|336.16|0
1633340610000|2021-10-04 09:43:30|338.7|336.3|338.56|336.16|338.7|336.3|338.56|336.16|0
1633340630000|2021-10-04 09:43:50|338.48|336.08|338.41|336.01|338.48|336.08|338.41|336.01|0
1633340640000|2021-10-04 09:44:00|338.56|336.16|338.13|335.73|338.56|336.16|338.13|335.73|0
1633340650000|2021-10-04 09:44:10|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1633340660000|2021-10-04 09:44:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1633340670000|2021-10-04 09:44:30|338.27|335.87|337.99|335.59|338.27|335.87|337.99|335.59|0
1633340680000|2021-10-04 09:44:40|337.85|335.45|337.99|335.59|337.99|335.59|337.85|335.45|0
1633340690000|2021-10-04 09:44:50|338.13|335.73|337.99|335.59|338.27|335.87|337.99|335.59|0
1633340710000|2021-10-04 09:45:10|337.84|335.44|337.84|335.44|337.91|335.51|337.84|335.44|0
1633340720000|2021-10-04 09:45:20|337.99|335.59|338.27|335.87|338.41|336.01|337.99|335.59|0
1633340730000|2021-10-04 09:45:30|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1633340740000|2021-10-04 09:45:40|338.34|335.94|338.41|336.01|338.41|336.01|338.27|335.87|0
1633340750000|2021-10-04 09:45:50|338.56|336.16|338.48|336.08|338.56|336.16|338.48|336.08|0
1633340760000|2021-10-04 09:46:00|338.56|336.16|338.56|336.16|338.56|336.16|338.41|336.01|0
1633340770000|2021-10-04 09:46:10|338.41|336.01|338.41|336.01|338.56|336.16|338.41|336.01|0
1633340780000|2021-10-04 09:46:20|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1633340790000|2021-10-04 09:46:30|338.2|335.8|338.27|335.87|338.27|335.87|338.13|335.73|0
1633340800000|2021-10-04 09:46:40|338.13|335.73|337.84|335.44|338.13|335.73|337.84|335.44|0
1633340810000|2021-10-04 09:46:50|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1633340820000|2021-10-04 09:47:00|337.84|335.44|337.56|335.16|337.84|335.44|337.56|335.16|0
1633340830000|2021-10-04 09:47:10|337.7|335.3|337.7|335.3|337.7|335.3|337.56|335.16|0
1633340840000|2021-10-04 09:47:20|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1633340850000|2021-10-04 09:47:30|337.63|335.23|337.7|335.3|337.7|335.3|337.63|335.23|0
1633340860000|2021-10-04 09:47:40|337.99|335.59|338.13|335.73|338.13|335.73|337.84|335.44|0
1633340870000|2021-10-04 09:47:50|338.27|335.87|338.13|335.73|338.27|335.87|338.13|335.73|0
1633340880000|2021-10-04 09:48:00|338.27|335.87|338.2|335.8|338.27|335.87|338.2|335.8|0
1633340890000|2021-10-04 09:48:10|338.13|335.73|337.84|335.44|338.13|335.73|337.84|335.44|0
1633340900000|2021-10-04 09:48:20|337.7|335.3|337.84|335.44|337.84|335.44|337.7|335.3|0
1633340910000|2021-10-04 09:48:30|337.56|335.16|337.27|334.87|337.56|335.16|337.27|334.87|0
1633340920000|2021-10-04 09:48:40|337.42|335.02|337.56|335.16|337.63|335.23|337.42|335.02|0
1633340930000|2021-10-04 09:48:50|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1633340940000|2021-10-04 09:49:00|337.56|335.16|337.56|335.16|337.63|335.23|337.56|335.16|0
1633340970000|2021-10-04 09:49:30|337.7|335.3|338.27|335.87|338.27|335.87|337.7|335.3|0
1633340980000|2021-10-04 09:49:40|338.34|335.94|338.84|336.44|338.84|336.44|338.34|335.94|0
1633340990000|2021-10-04 09:49:50|338.7|336.3|338.48|336.08|338.7|336.3|338.41|336.01|0
1633341000000|2021-10-04 09:50:00|338.27|335.87|338.55|336.15|338.55|336.15|338.13|335.73|0
1633341010000|2021-10-04 09:50:10|338.84|336.44|339.27|336.87|339.27|336.87|338.84|336.44|0
1633341020000|2021-10-04 09:50:20|339.41|337.01|339.55|337.15|339.55|337.15|339.41|337.01|0
1633341030000|2021-10-04 09:50:30|339.41|337.01|338.98|336.58|339.41|337.01|338.98|336.58|0
1633341040000|2021-10-04 09:50:40|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1633341050000|2021-10-04 09:50:50|339.27|336.87|339.55|337.15|339.55|337.15|339.27|336.87|0
1633341060000|2021-10-04 09:51:00|339.84|337.44|339.69|337.29|339.98|337.58|339.69|337.29|0
1633341070000|2021-10-04 09:51:10|339.55|337.15|338.98|336.58|339.55|337.15|338.98|336.58|0
1633341080000|2021-10-04 09:51:20|339.27|336.87|338.98|336.58|339.27|336.87|338.98|336.58|0
1633341090000|2021-10-04 09:51:30|338.84|336.44|338.98|336.58|338.98|336.58|338.84|336.44|0
1633341100000|2021-10-04 09:51:40|339.12|336.72|339.41|337.01|339.41|337.01|339.12|336.72|0
1633341110000|2021-10-04 09:51:50|339.55|337.15|339.27|336.87|339.55|337.15|339.27|336.87|0
1633341120000|2021-10-04 09:52:00|339.41|337.01|339.41|337.01|339.41|337.01|339.27|336.87|0
1633341130000|2021-10-04 09:52:10|339.12|336.72|338.84|336.44|339.12|336.72|338.84|336.44|0
1633341140000|2021-10-04 09:52:20|338.7|336.3|338.55|336.15|338.7|336.3|338.27|335.87|0
1633341150000|2021-10-04 09:52:30|338.41|336.01|337.98|335.58|338.41|336.01|337.98|335.58|0
1633341160000|2021-10-04 09:52:40|338.13|335.73|337.98|335.58|338.13|335.73|337.98|335.58|0
1633341170000|2021-10-04 09:52:50|338.13|335.73|337.98|335.58|338.13|335.73|337.98|335.58|0
1633341180000|2021-10-04 09:53:00|337.84|335.44|337.98|335.58|337.98|335.58|337.84|335.44|0
1633341190000|2021-10-04 09:53:10|338.27|335.87|338.41|336.01|338.7|336.3|338.27|335.87|0
1633341200000|2021-10-04 09:53:20|338.7|336.3|338.55|336.15|338.7|336.3|338.55|336.15|0
1633341210000|2021-10-04 09:53:30|338.7|336.3|338.27|335.87|338.7|336.3|338.27|335.87|0
1633341220000|2021-10-04 09:53:40|338.34|335.94|338.27|335.87|338.41|336.01|338.27|335.87|0
1633341230000|2021-10-04 09:53:50|338.13|335.73|338.27|335.87|338.27|335.87|338.13|335.73|0
1633341240000|2021-10-04 09:54:00|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1633341250000|2021-10-04 09:54:10|337.98|335.58|337.41|335.01|337.98|335.58|337.41|335.01|0
1633341260000|2021-10-04 09:54:20|337.48|335.08|337.41|335.01|337.56|335.16|337.41|335.01|0
1633341280000|2021-10-04 09:54:40|337.27|334.87|336.7|334.3|337.27|334.87|336.7|334.3|0
1633341290000|2021-10-04 09:54:50|336.56|334.16|336.28|333.88|336.56|334.16|336.28|333.88|0
1633341300000|2021-10-04 09:55:00|336.42|334.02|336.7|334.3|336.7|334.3|336.42|334.02|0
1633341310000|2021-10-04 09:55:10|337.13|334.73|336.85|334.45|337.13|334.73|336.85|334.45|0
1633341320000|2021-10-04 09:55:20|336.7|334.3|337.06|334.66|337.13|334.73|336.7|334.3|0
1633341330000|2021-10-04 09:55:30|337.13|334.73|337.41|335.01|337.41|335.01|337.13|334.73|0
1633341340000|2021-10-04 09:55:40|337.48|335.08|337.27|334.87|337.48|335.08|337.27|334.87|0
1633341350000|2021-10-04 09:55:50|337.41|335.01|337.41|335.01|337.41|335.01|337.34|334.94|0
1633341360000|2021-10-04 09:56:00|337.13|334.73|336.7|334.3|337.13|334.73|336.7|334.3|0
1633341370000|2021-10-04 09:56:10|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1633341380000|2021-10-04 09:56:20|336.42|334.02|336.42|334.02|336.42|334.02|336.14|333.74|0
1633341390000|2021-10-04 09:56:30|336.56|334.16|336.56|334.16|336.56|334.16|336.42|334.02|0
1633341400000|2021-10-04 09:56:40|336.85|334.45|336.99|334.59|336.99|334.59|336.85|334.45|0
1633341410000|2021-10-04 09:56:50|336.7|334.3|336.56|334.16|336.7|334.3|336.56|334.16|0
1633341420000|2021-10-04 09:57:00|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1633341430000|2021-10-04 09:57:10|336.56|334.16|336.56|334.16|336.56|334.16|336.42|334.02|0
1633341440000|2021-10-04 09:57:20|336.77|334.37|336.7|334.3|336.77|334.37|336.7|334.3|0
1633341450000|2021-10-04 09:57:30|336.85|334.45|336.99|334.59|336.99|334.59|336.84|334.44|0
1633341460000|2021-10-04 09:57:40|336.84|334.44|336.56|334.16|336.84|334.44|336.56|334.16|0
1633341470000|2021-10-04 09:57:50|336.7|334.3|336.7|334.3|336.84|334.44|336.7|334.3|0
1633341480000|2021-10-04 09:58:00|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1633341490000|2021-10-04 09:58:10|336.63|334.23|336.99|334.59|336.99|334.59|336.63|334.23|0
1633341500000|2021-10-04 09:58:20|336.84|334.44|336.91|334.51|336.91|334.51|336.77|334.37|0
1633341510000|2021-10-04 09:58:30|336.84|334.44|336.56|334.16|336.84|334.44|336.56|334.16|0
1633341520000|2021-10-04 09:58:40|336.63|334.23|336.56|334.16|336.63|334.23|336.56|334.16|0
1633341530000|2021-10-04 09:58:50|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1633341540000|2021-10-04 09:59:00|336.84|334.44|337.13|334.73|337.13|334.73|336.84|334.44|0
1633341550000|2021-10-04 09:59:10|337.05|334.65|336.99|334.59|337.05|334.65|336.99|334.59|0
1633341560000|2021-10-04 09:59:20|336.84|334.44|336.99|334.59|336.99|334.59|336.84|334.44|0
1633341570000|2021-10-04 09:59:30|337.13|334.73|336.99|334.59|337.13|334.73|336.99|334.59|0
1633341580000|2021-10-04 09:59:40|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1633341590000|2021-10-04 09:59:50|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1633341600000|2021-10-04 10:00:00|337.13|334.73|336.99|334.59|337.13|334.73|336.99|334.59|0
1633341610000|2021-10-04 10:00:10|336.91|334.51|337.05|334.65|337.13|334.73|336.91|334.51|0
1633341620000|2021-10-04 10:00:20|336.99|334.59|337.05|334.65|337.13|334.73|336.99|334.59|0
1633341630000|2021-10-04 10:00:30|337.27|334.87|336.63|334.23|337.41|335.01|336.63|334.23|0
1633341640000|2021-10-04 10:00:40|336.7|334.3|337.13|334.73|337.13|334.73|336.7|334.3|0
1633341650000|2021-10-04 10:00:50|337.05|334.65|337.13|334.73|337.27|334.87|337.05|334.65|0
1633341660000|2021-10-04 10:01:00|337.05|334.65|336.84|334.44|337.13|334.73|336.84|334.44|0
1633341670000|2021-10-04 10:01:10|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1633341680000|2021-10-04 10:01:20|336.56|334.16|336.42|334.02|336.56|334.16|336.42|334.02|0
1633341690000|2021-10-04 10:01:30|336.77|334.37|336.99|334.59|336.99|334.59|336.7|334.3|0
1633341700000|2021-10-04 10:01:40|337.27|334.87|337.13|334.73|337.27|334.87|337.13|334.73|0
1633341710000|2021-10-04 10:01:50|336.99|334.59|337.27|334.87|337.27|334.87|336.99|334.59|0
1633341720000|2021-10-04 10:02:00|337.48|335.08|337.27|334.87|337.48|335.08|337.27|334.87|0
1633341730000|2021-10-04 10:02:10|337.13|334.73|337.27|334.87|337.27|334.87|337.13|334.73|0
1633341740000|2021-10-04 10:02:20|337.41|335.01|337.13|334.73|337.41|335.01|337.13|334.73|0
1633341750000|2021-10-04 10:02:30|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1633341760000|2021-10-04 10:02:40|337.2|334.8|337.41|335.01|337.41|335.01|337.13|334.73|0
1633341770000|2021-10-04 10:02:50|337.55|335.15|337.27|334.87|337.55|335.15|337.27|334.87|0
1633341780000|2021-10-04 10:03:00|337.34|334.94|337.34|334.94|337.34|334.94|337.27|334.87|0
1633341790000|2021-10-04 10:03:10|337.27|334.87|337.13|334.73|337.27|334.87|337.13|334.73|0
1633341800000|2021-10-04 10:03:20|337.27|334.87|337.13|334.73|337.27|334.87|337.13|334.73|0
1633341810000|2021-10-04 10:03:30|337.27|334.87|337.27|334.87|337.27|334.87|337.13|334.73|0
1633341820000|2021-10-04 10:03:40|337.2|334.8|337.7|335.3|337.7|335.3|337.13|334.73|0
1633341840000|2021-10-04 10:04:00|337.55|335.15|337.98|335.58|337.98|335.58|337.55|335.15|0
1633341850000|2021-10-04 10:04:10|337.84|335.44|338.27|335.87|338.27|335.87|337.84|335.44|0
1633341860000|2021-10-04 10:04:20|338.41|336.01|338.41|336.01|338.55|336.15|338.41|336.01|0
1633341870000|2021-10-04 10:04:30|338.55|336.15|338.69|336.29|338.69|336.29|338.55|336.15|0
1633341880000|2021-10-04 10:04:40|338.55|336.15|338.27|335.87|338.55|336.15|338.27|335.87|0
1633341890000|2021-10-04 10:04:50|338.41|336.01|338.27|335.87|338.41|336.01|338.27|335.87|0
1633341900000|2021-10-04 10:05:00|338.12|335.72|337.91|335.51|338.12|335.72|337.7|335.3|0
1633341910000|2021-10-04 10:05:10|337.84|335.44|338.12|335.72|338.12|335.72|337.84|335.44|0
1633341920000|2021-10-04 10:05:20|337.98|335.58|337.7|335.3|338.05|335.65|337.7|335.3|0
1633341930000|2021-10-04 10:05:30|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1633341940000|2021-10-04 10:05:40|337.7|335.3|337.41|335.01|337.7|335.3|337.41|335.01|0
1633341950000|2021-10-04 10:05:50|337.55|335.15|337.41|335.01|337.55|335.15|337.41|335.01|0
1633341960000|2021-10-04 10:06:00|337.55|335.15|337.27|334.87|337.55|335.15|337.27|334.87|0
1633341970000|2021-10-04 10:06:10|337.55|335.15|337.41|335.01|337.55|335.15|337.41|335.01|0
1633341980000|2021-10-04 10:06:20|337.55|335.15|337.55|335.15|337.55|335.15|337.48|335.08|0
1633341990000|2021-10-04 10:06:30|337.48|335.08|337.55|335.15|337.55|335.15|337.48|335.08|0
1633342000000|2021-10-04 10:06:40|337.41|335.01|337.27|334.87|337.41|335.01|337.27|334.87|0
1633342010000|2021-10-04 10:06:50|337.34|334.94|337.27|334.87|337.34|334.94|337.27|334.87|0
1633342020000|2021-10-04 10:07:00|337.13|334.73|337.13|334.73|337.27|334.87|337.13|334.73|0
1633342030000|2021-10-04 10:07:10|337.27|334.87|337.41|335.01|337.41|335.01|337.27|334.87|0
1633342040000|2021-10-04 10:07:20|337.34|334.94|337.69|335.29|337.69|335.29|337.34|334.94|0
1633342050000|2021-10-04 10:07:30|337.62|335.22|337.69|335.29|337.84|335.44|337.62|335.22|0
1633342060000|2021-10-04 10:07:40|337.84|335.44|337.69|335.29|337.84|335.44|337.69|335.29|0
1633342070000|2021-10-04 10:07:50|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1633342090000|2021-10-04 10:08:10|338.05|335.65|337.98|335.58|338.12|335.72|337.98|335.58|0
1633342100000|2021-10-04 10:08:20|338.12|335.72|337.98|335.58|338.12|335.72|337.98|335.58|0
1633342110000|2021-10-04 10:08:30|337.84|335.44|337.98|335.58|337.98|335.58|337.84|335.44|0
1633342120000|2021-10-04 10:08:40|338.12|335.72|338.26|335.86|338.26|335.86|338.12|335.72|0
1633342130000|2021-10-04 10:08:50|338.12|335.72|338.26|335.86|338.41|336.01|338.12|335.72|0
1633342140000|2021-10-04 10:09:00|338.41|336.01|338.26|335.86|338.41|336.01|338.26|335.86|0
1633342150000|2021-10-04 10:09:10|338.41|336.01|338.41|336.01|338.41|336.01|338.33|335.93|0
1633342160000|2021-10-04 10:09:20|338.26|335.86|338.69|336.29|338.69|336.29|338.26|335.86|0
1633342170000|2021-10-04 10:09:30|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1633342180000|2021-10-04 10:09:40|338.69|336.29|338.62|336.22|338.69|336.29|338.62|336.22|0
1633342190000|2021-10-04 10:09:50|338.69|336.29|338.41|336.01|338.69|336.29|338.41|336.01|0
1633342200000|2021-10-04 10:10:00|338.55|336.15|338.69|336.29|338.69|336.29|338.55|336.15|0
1633342210000|2021-10-04 10:10:10|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1633342220000|2021-10-04 10:10:20|338.98|336.58|338.98|336.58|339.12|336.72|338.98|336.58|0
1633342230000|2021-10-04 10:10:30|339.12|336.72|338.26|335.86|339.12|336.72|338.26|335.86|0
1633342240000|2021-10-04 10:10:40|338.41|336.01|338.41|336.01|338.41|336.01|338.26|335.86|0
1633342250000|2021-10-04 10:10:50|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1633342260000|2021-10-04 10:11:00|338.41|336.01|338.69|336.29|338.76|336.36|338.41|336.01|0
1633342280000|2021-10-04 10:11:20|338.83|336.43|338.69|336.29|338.83|336.43|338.69|336.29|0
1633342290000|2021-10-04 10:11:30|338.83|336.43|338.26|335.86|338.83|336.43|338.26|335.86|0
1633342300000|2021-10-04 10:11:40|338.41|336.01|338.41|336.01|338.41|336.01|338.26|335.86|0
1633342310000|2021-10-04 10:11:50|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1633342320000|2021-10-04 10:12:00|338.55|336.15|338.55|336.15|338.69|336.29|338.41|336.01|0
1633342330000|2021-10-04 10:12:10|338.62|336.22|338.69|336.29|338.69|336.29|338.62|336.22|0
1633342340000|2021-10-04 10:12:20|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1633342350000|2021-10-04 10:12:30|338.98|336.58|339.12|336.72|339.12|336.72|338.98|336.58|0
1633342360000|2021-10-04 10:12:40|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1633342370000|2021-10-04 10:12:50|339.04|336.64|338.9|336.5|339.04|336.64|338.9|336.5|0
1633342380000|2021-10-04 10:13:00|339.04|336.64|339.26|336.86|339.26|336.86|338.98|336.58|0
1633342390000|2021-10-04 10:13:10|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1633342400000|2021-10-04 10:13:20|338.83|336.43|338.69|336.29|338.83|336.43|338.69|336.29|0
1633342410000|2021-10-04 10:13:30|338.55|336.15|338.4|336|338.55|336.15|338.4|336|0
1633342430000|2021-10-04 10:13:50|338.26|335.86|338.12|335.72|338.26|335.86|338.12|335.72|0
1633342440000|2021-10-04 10:14:00|338.26|335.86|338.4|336|338.4|336|338.26|335.86|0
1633342450000|2021-10-04 10:14:10|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1633342460000|2021-10-04 10:14:20|338.83|336.43|338.69|336.29|338.83|336.43|338.69|336.29|0
1633342470000|2021-10-04 10:14:30|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1633342480000|2021-10-04 10:14:40|338.69|336.29|338.69|336.29|338.69|336.29|338.69|336.29|0
1633342490000|2021-10-04 10:14:50|338.55|336.15|338.69|336.29|338.69|336.29|338.55|336.15|0
1633342500000|2021-10-04 10:15:00|338.62|336.22|338.69|336.29|338.69|336.29|338.55|336.15|0
1633342510000|2021-10-04 10:15:10|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1633342520000|2021-10-04 10:15:20|338.76|336.36|338.69|336.29|338.76|336.36|338.69|336.29|0
1633342530000|2021-10-04 10:15:30|338.97|336.57|339.12|336.72|339.12|336.72|338.97|336.57|0
1633342540000|2021-10-04 10:15:40|339.19|336.79|338.97|336.57|339.19|336.79|338.97|336.57|0
1633342550000|2021-10-04 10:15:50|338.83|336.43|338.55|336.15|338.83|336.43|338.55|336.15|0
1633342560000|2021-10-04 10:16:00|338.4|336|338.26|335.86|338.4|336|338.26|335.86|0
1633342570000|2021-10-04 10:16:10|338.4|336|338.4|336|338.4|336|338.4|336|0
1633342580000|2021-10-04 10:16:20|338.55|336.15|338.4|336|338.55|336.15|338.4|336|0
1633342590000|2021-10-04 10:16:30|338.26|335.86|338.4|336|338.4|336|338.26|335.86|0
1633342600000|2021-10-04 10:16:40|338.12|335.72|337.98|335.58|338.12|335.72|337.98|335.58|0
1633342610000|2021-10-04 10:16:50|338.12|335.72|337.9|335.5|338.12|335.72|337.9|335.5|0
1633342620000|2021-10-04 10:17:00|337.98|335.58|337.98|335.58|338.12|335.72|337.98|335.58|0
1633342630000|2021-10-04 10:17:10|338.12|335.72|337.69|335.29|338.12|335.72|337.69|335.29|0
1633342640000|2021-10-04 10:17:20|337.55|335.15|337.55|335.15|337.69|335.29|337.55|335.15|0
1633342660000|2021-10-04 10:17:40|337.47|335.07|337.41|335.01|337.47|335.07|337.41|335.01|0
1633342670000|2021-10-04 10:17:50|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1633342680000|2021-10-04 10:18:00|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1633342700000|2021-10-04 10:18:20|337.05|334.65|337.12|334.72|337.12|334.72|337.05|334.65|0
1633342710000|2021-10-04 10:18:30|337.05|334.65|337.12|334.72|337.12|334.72|336.98|334.58|0
1633342720000|2021-10-04 10:18:40|337.05|334.65|336.84|334.44|337.05|334.65|336.84|334.44|0
1633342730000|2021-10-04 10:18:50|337.12|334.72|337.26|334.86|337.26|334.86|337.12|334.72|0
1633342740000|2021-10-04 10:19:00|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1633342750000|2021-10-04 10:19:10|337.05|334.65|336.98|334.58|337.12|334.72|336.98|334.58|0
1633342760000|2021-10-04 10:19:20|337.12|334.72|336.84|334.44|337.12|334.72|336.84|334.44|0
1633342770000|2021-10-04 10:19:30|336.98|334.58|336.69|334.29|336.98|334.58|336.69|334.29|0
1633342780000|2021-10-04 10:19:40|336.41|334.01|336.41|334.01|336.69|334.29|336.41|334.01|0
1633342800000|2021-10-04 10:20:00|336.27|333.87|335.98|333.58|336.34|333.94|335.84|333.44|0
1633342810000|2021-10-04 10:20:10|335.7|333.3|335.77|333.37|335.84|333.44|335.7|333.3|0
1633342820000|2021-10-04 10:20:20|335.7|333.3|335.7|333.3|335.7|333.3|335.56|333.16|0
1633342830000|2021-10-04 10:20:30|335.56|333.16|335.63|333.23|335.7|333.3|335.56|333.16|0
1633342840000|2021-10-04 10:20:40|335.7|333.3|335.27|332.87|335.7|333.3|335.27|332.87|0
1633342850000|2021-10-04 10:20:50|335.42|333.02|335.34|332.94|335.42|333.02|335.2|332.8|0
1633342860000|2021-10-04 10:21:00|335.42|333.02|335.56|333.16|335.7|333.3|335.42|333.02|0
1633342870000|2021-10-04 10:21:10|335.7|333.3|335.84|333.44|335.84|333.44|335.56|333.16|0
1633342880000|2021-10-04 10:21:20|335.98|333.58|336.13|333.73|336.13|333.73|335.98|333.58|0
1633342890000|2021-10-04 10:21:30|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1633342900000|2021-10-04 10:21:40|336.13|333.73|336.12|333.72|336.13|333.73|335.98|333.58|0
1633342910000|2021-10-04 10:21:50|336.05|333.65|335.98|333.58|336.12|333.72|335.98|333.58|0
1633342920000|2021-10-04 10:22:00|335.84|333.44|335.7|333.3|335.84|333.44|335.7|333.3|0
1633342930000|2021-10-04 10:22:10|335.56|333.16|335.7|333.3|335.7|333.3|335.56|333.16|0
1633342940000|2021-10-04 10:22:20|335.77|333.37|335.7|333.3|335.77|333.37|335.7|333.3|0
1633342950000|2021-10-04 10:22:30|335.56|333.16|335.56|333.16|335.7|333.3|335.56|333.16|0
1633342960000|2021-10-04 10:22:40|335.7|333.3|335.7|333.3|335.7|333.3|335.62|333.22|0
1633342970000|2021-10-04 10:22:50|335.56|333.16|334.85|332.45|335.56|333.16|334.85|332.45|0
1633342980000|2021-10-04 10:23:00|334.63|332.23|334.56|332.16|334.63|332.23|334.56|332.16|0
1633342990000|2021-10-04 10:23:10|334.71|332.31|334.85|332.45|334.85|332.45|334.56|332.16|0
1633343000000|2021-10-04 10:23:20|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1633343010000|2021-10-04 10:23:30|335.27|332.87|335.27|332.87|335.27|332.87|335.2|332.8|0
1633343020000|2021-10-04 10:23:40|335.2|332.8|335.13|332.73|335.27|332.87|335.13|332.73|0
1633343030000|2021-10-04 10:23:50|335.27|332.87|335.41|333.01|335.41|333.01|335.27|332.87|0
1633343040000|2021-10-04 10:24:00|335.56|333.16|335.41|333.01|335.56|333.16|335.41|333.01|0
1633343060000|2021-10-04 10:24:20|335.56|333.16|335.7|333.3|335.7|333.3|335.56|333.16|0
1633343070000|2021-10-04 10:24:30|335.56|333.16|335.56|333.16|335.56|333.16|335.56|333.16|0
1633343080000|2021-10-04 10:24:40|335.41|333.01|335.27|332.87|335.41|333.01|335.13|332.73|0
1633343090000|2021-10-04 10:24:50|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1633343100000|2021-10-04 10:25:00|334.85|332.45|334.56|332.16|334.85|332.45|334.42|332.02|0
1633343110000|2021-10-04 10:25:10|334.7|332.3|334.56|332.16|334.7|332.3|334.56|332.16|0
1633343120000|2021-10-04 10:25:20|334.7|332.3|334.7|332.3|334.85|332.45|334.7|332.3|0
1633343130000|2021-10-04 10:25:30|334.85|332.45|335.13|332.73|335.13|332.73|334.85|332.45|0
1633343140000|2021-10-04 10:25:40|334.99|332.59|334.85|332.45|334.99|332.59|334.85|332.45|0
1633343150000|2021-10-04 10:25:50|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1633343160000|2021-10-04 10:26:00|334.99|332.59|334.99|332.59|334.99|332.59|334.91|332.51|0
1633343170000|2021-10-04 10:26:10|334.56|332.16|334.85|332.45|334.85|332.45|334.56|332.16|0
1633343180000|2021-10-04 10:26:20|334.91|332.51|334.99|332.59|335.06|332.66|334.91|332.51|0
1633343200000|2021-10-04 10:26:40|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1633343220000|2021-10-04 10:27:00|335.55|333.15|335.41|333.01|335.55|333.15|335.41|333.01|0
1633343230000|2021-10-04 10:27:10|335.55|333.15|335.27|332.87|335.55|333.15|335.27|332.87|0
1633343240000|2021-10-04 10:27:20|335.41|333.01|335.27|332.87|335.41|333.01|335.27|332.87|0
1633343250000|2021-10-04 10:27:30|335.41|333.01|335.55|333.15|335.55|333.15|335.41|333.01|0
1633343260000|2021-10-04 10:27:40|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1633343270000|2021-10-04 10:27:50|335.76|333.36|335.91|333.51|335.91|333.51|335.76|333.36|0
1633343280000|2021-10-04 10:28:00|335.84|333.44|335.84|333.44|335.98|333.58|335.84|333.44|0
1633343290000|2021-10-04 10:28:10|335.98|333.58|335.7|333.3|335.98|333.58|335.7|333.3|0
1633343300000|2021-10-04 10:28:20|335.76|333.36|335.55|333.15|335.76|333.36|335.55|333.15|0
1633343310000|2021-10-04 10:28:30|335.84|333.44|335.76|333.36|335.84|333.44|335.76|333.36|0
1633343320000|2021-10-04 10:28:40|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1633343330000|2021-10-04 10:28:50|335.62|333.22|335.7|333.3|335.7|333.3|335.62|333.22|0
1633343340000|2021-10-04 10:29:00|335.62|333.22|335.84|333.44|335.84|333.44|335.62|333.22|0
1633343350000|2021-10-04 10:29:10|335.98|333.58|336.12|333.72|336.12|333.72|335.98|333.58|0
1633343360000|2021-10-04 10:29:20|335.98|333.58|336.12|333.72|336.12|333.72|335.98|333.58|0
1633343370000|2021-10-04 10:29:30|336.26|333.86|336.26|333.86|336.26|333.86|336.26|333.86|0
1633343380000|2021-10-04 10:29:40|336.33|333.93|336.26|333.86|336.41|334.01|336.26|333.86|0
1633343400000|2021-10-04 10:30:00|336.41|334.01|336.41|334.01|336.55|334.15|336.41|334.01|0
1633343410000|2021-10-04 10:30:10|336.33|333.93|336.12|333.72|336.33|333.93|336.12|333.72|0
1633343420000|2021-10-04 10:30:20|335.98|333.58|336.12|333.72|336.12|333.72|335.98|333.58|0
1633343430000|2021-10-04 10:30:30|335.98|333.58|336.12|333.72|336.12|333.72|335.98|333.58|0
1633343440000|2021-10-04 10:30:40|335.98|333.58|335.98|333.58|336.12|333.72|335.98|333.58|0
1633343450000|2021-10-04 10:30:50|336.12|333.72|336.55|334.15|336.69|334.29|336.12|333.72|0
1633343460000|2021-10-04 10:31:00|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1633343480000|2021-10-04 10:31:20|336.76|334.36|336.69|334.29|336.83|334.43|336.69|334.29|0
1633343490000|2021-10-04 10:31:30|336.83|334.43|336.97|334.57|336.97|334.57|336.83|334.43|0
1633343500000|2021-10-04 10:31:40|336.83|334.43|336.9|334.5|336.9|334.5|336.83|334.43|0
1633343510000|2021-10-04 10:31:50|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1633343520000|2021-10-04 10:32:00|336.9|334.5|336.83|334.43|336.9|334.5|336.83|334.43|0
1633343530000|2021-10-04 10:32:10|336.9|334.5|336.97|334.57|336.97|334.57|336.9|334.5|0
1633343540000|2021-10-04 10:32:20|336.83|334.43|336.97|334.57|336.97|334.57|336.83|334.43|0
1633343550000|2021-10-04 10:32:30|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1633343560000|2021-10-04 10:32:40|336.9|334.5|336.83|334.43|336.9|334.5|336.83|334.43|0
1633343580000|2021-10-04 10:33:00|336.97|334.57|337.12|334.72|337.12|334.72|336.97|334.57|0
1633343590000|2021-10-04 10:33:10|336.97|334.57|336.97|334.57|337.12|334.72|336.97|334.57|0
1633343600000|2021-10-04 10:33:20|336.83|334.43|336.69|334.29|336.83|334.43|336.69|334.29|0
1633343610000|2021-10-04 10:33:30|336.55|334.15|336.69|334.29|336.69|334.29|336.47|334.07|0
1633343620000|2021-10-04 10:33:40|336.61|334.21|336.61|334.21|336.61|334.21|336.55|334.15|0
1633343630000|2021-10-04 10:33:50|336.69|334.29|336.69|334.29|336.83|334.43|336.69|334.29|0
1633343640000|2021-10-04 10:34:00|336.83|334.43|336.83|334.43|336.9|334.5|336.83|334.43|0
1633343650000|2021-10-04 10:34:10|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1633343660000|2021-10-04 10:34:20|336.76|334.36|336.69|334.29|336.76|334.36|336.69|334.29|0
1633343680000|2021-10-04 10:34:40|336.4|334|336.4|334|336.4|334|336.4|334|0
1633343690000|2021-10-04 10:34:50|336.47|334.07|336.26|333.86|336.47|334.07|336.26|333.86|0
1633343700000|2021-10-04 10:35:00|336.19|333.79|336.12|333.72|336.26|333.86|336.12|333.72|0
1633343710000|2021-10-04 10:35:10|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1633343720000|2021-10-04 10:35:20|335.69|333.29|335.76|333.36|335.84|333.44|335.69|333.29|0
1633343730000|2021-10-04 10:35:30|335.98|333.58|336.12|333.72|336.12|333.72|335.98|333.58|0
1633343740000|2021-10-04 10:35:40|336.26|333.86|336.33|333.93|336.4|334|336.26|333.86|0
1633343750000|2021-10-04 10:35:50|336.19|333.79|336.26|333.86|336.26|333.86|336.12|333.72|0
1633343760000|2021-10-04 10:36:00|336.12|333.72|336.26|333.86|336.26|333.86|336.12|333.72|0
1633343770000|2021-10-04 10:36:10|336.4|334|336.12|333.72|336.4|334|336.12|333.72|0
1633343780000|2021-10-04 10:36:20|336.19|333.79|336.55|334.15|336.55|334.15|336.19|333.79|0
1633343790000|2021-10-04 10:36:30|336.4|334|336.26|333.86|336.4|334|336.26|333.86|0
1633343800000|2021-10-04 10:36:40|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1633343810000|2021-10-04 10:36:50|336.26|333.86|336.12|333.72|336.26|333.86|336.12|333.72|0
1633343820000|2021-10-04 10:37:00|335.98|333.58|335.69|333.29|335.98|333.58|335.69|333.29|0
1633343830000|2021-10-04 10:37:10|335.62|333.22|335.83|333.43|335.83|333.43|335.62|333.22|0
1633343840000|2021-10-04 10:37:20|335.9|333.5|335.98|333.58|335.98|333.58|335.9|333.5|0
1633343850000|2021-10-04 10:37:30|335.83|333.43|335.83|333.43|335.83|333.43|335.76|333.36|0
1633343870000|2021-10-04 10:37:50|335.55|333.15|335.13|332.73|335.55|333.15|335.13|332.73|0
1633343880000|2021-10-04 10:38:00|335.12|332.72|335.12|332.72|335.12|332.72|334.98|332.58|0
1633343890000|2021-10-04 10:38:10|335.19|332.79|335.12|332.72|335.27|332.87|335.12|332.72|0
1633343900000|2021-10-04 10:38:20|335.27|332.87|335.12|332.72|335.27|332.87|335.12|332.72|0
1633343910000|2021-10-04 10:38:30|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1633343920000|2021-10-04 10:38:40|335.33|332.93|335.41|333.01|335.41|333.01|335.33|332.93|0
1633343930000|2021-10-04 10:38:50|335.55|333.15|335.48|333.08|335.55|333.15|335.48|333.08|0
1633343940000|2021-10-04 10:39:00|335.55|333.15|335.69|333.29|335.83|333.43|335.55|333.15|0
1633343950000|2021-10-04 10:39:10|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1633343960000|2021-10-04 10:39:20|335.62|333.22|335.69|333.29|335.69|333.29|335.62|333.22|0
1633343970000|2021-10-04 10:39:30|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1633343980000|2021-10-04 10:39:40|335.69|333.29|335.69|333.29|335.83|333.43|335.69|333.29|0
1633343990000|2021-10-04 10:39:50|335.55|333.15|335.62|333.22|335.62|333.22|335.55|333.15|0
1633344000000|2021-10-04 10:40:00|335.55|333.15|335.69|333.29|335.69|333.29|335.55|333.15|0
1633344010000|2021-10-04 10:40:10|335.62|333.22|335.69|333.29|335.69|333.29|335.62|333.22|0
1633344020000|2021-10-04 10:40:20|335.55|333.15|335.12|332.72|335.55|333.15|335.12|332.72|0
1633344030000|2021-10-04 10:40:30|335.19|332.79|334.84|332.44|335.19|332.79|334.77|332.37|0
1633344040000|2021-10-04 10:40:40|334.98|332.58|334.84|332.44|334.98|332.58|334.84|332.44|0
1633344050000|2021-10-04 10:40:50|334.77|332.37|334.84|332.44|334.84|332.44|334.7|332.3|0
1633344060000|2021-10-04 10:41:00|334.56|332.16|334.56|332.16|334.62|332.22|334.56|332.16|0
1633344070000|2021-10-04 10:41:10|334.7|332.3|334.42|332.02|334.7|332.3|334.42|332.02|0
1633344080000|2021-10-04 10:41:20|334.2|331.8|333.57|331.17|334.2|331.8|333.57|331.17|0
1633344090000|2021-10-04 10:41:30|333.71|331.31|333.99|331.59|334.13|331.73|333.71|331.31|0
1633344100000|2021-10-04 10:41:40|334.27|331.87|333.99|331.59|334.27|331.87|333.99|331.59|0
1633344110000|2021-10-04 10:41:50|334.13|331.73|334.27|331.87|334.27|331.87|334.13|331.73|0
1633344120000|2021-10-04 10:42:00|334.41|332.01|334.27|331.87|334.41|332.01|334.27|331.87|0
1633344130000|2021-10-04 10:42:10|334.13|331.73|333.85|331.45|334.13|331.73|333.85|331.45|0
1633344140000|2021-10-04 10:42:20|334.13|331.73|334.13|331.73|334.13|331.73|333.99|331.59|0
1633344150000|2021-10-04 10:42:30|334.27|331.87|334.41|332.01|334.41|332.01|334.27|331.87|0
1633344160000|2021-10-04 10:42:40|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1633344170000|2021-10-04 10:42:50|334.41|332.01|334.7|332.3|334.7|332.3|334.41|332.01|0
1633344180000|2021-10-04 10:43:00|334.56|332.16|334.56|332.16|334.62|332.22|334.56|332.16|0
1633344190000|2021-10-04 10:43:10|334.7|332.3|334.41|332.01|334.7|332.3|334.27|331.87|0
1633344200000|2021-10-04 10:43:20|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1633344210000|2021-10-04 10:43:30|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1633344220000|2021-10-04 10:43:40|334.7|332.3|334.56|332.16|334.7|332.3|334.56|332.16|0
1633344240000|2021-10-04 10:44:00|334.7|332.3|334.56|332.16|334.7|332.3|334.56|332.16|0
1633344250000|2021-10-04 10:44:10|334.41|332.01|334.41|332.01|334.41|332.01|334.27|331.87|0
1633344260000|2021-10-04 10:44:20|334.34|331.94|334.27|331.87|334.34|331.94|334.2|331.8|0
1633344270000|2021-10-04 10:44:30|334.41|332.01|334.13|331.73|334.41|332.01|334.13|331.73|0
1633344280000|2021-10-04 10:44:40|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1633344290000|2021-10-04 10:44:50|334.13|331.73|334.27|331.87|334.27|331.87|334.13|331.73|0
1633344300000|2021-10-04 10:45:00|334.2|331.8|333.71|331.31|334.2|331.8|333.71|331.31|0
1633344310000|2021-10-04 10:45:10|333.85|331.45|333.99|331.59|333.99|331.59|333.85|331.45|0
1633344320000|2021-10-04 10:45:20|333.85|331.45|333.71|331.31|333.85|331.45|333.63|331.23|0
1633344330000|2021-10-04 10:45:30|333.56|331.16|333.21|330.81|333.56|331.16|333.21|330.81|0
1633344340000|2021-10-04 10:45:40|333.35|330.95|333.71|331.31|333.85|331.45|333.35|330.95|0
1633344350000|2021-10-04 10:45:50|333.85|331.45|333.56|331.16|333.85|331.45|333.49|331.09|0
1633344360000|2021-10-04 10:46:00|333.49|331.09|333.99|331.59|333.99|331.59|333.49|331.09|0
1633344370000|2021-10-04 10:46:10|334.13|331.73|334.41|332.01|334.41|332.01|334.13|331.73|0
1633344380000|2021-10-04 10:46:20|334.27|331.87|334.27|331.87|334.34|331.94|334.27|331.87|0
1633344390000|2021-10-04 10:46:30|334.41|332.01|333.99|331.59|334.41|332.01|333.99|331.59|0
1633344400000|2021-10-04 10:46:40|333.85|331.45|333.99|331.59|334.13|331.73|333.85|331.45|0
1633344410000|2021-10-04 10:46:50|334.13|331.73|334.13|331.73|334.2|331.8|334.13|331.73|0
1633344420000|2021-10-04 10:47:00|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1633344430000|2021-10-04 10:47:10|333.99|331.59|333.99|331.59|333.99|331.59|333.99|331.59|0
1633344440000|2021-10-04 10:47:20|334.13|331.73|334.13|331.73|334.13|331.73|333.99|331.59|0
1633344450000|2021-10-04 10:47:30|333.99|331.59|334.13|331.73|334.13|331.73|333.99|331.59|0
1633344460000|2021-10-04 10:47:40|334.27|331.87|334.34|331.94|334.34|331.94|334.27|331.87|0
1633344470000|2021-10-04 10:47:50|334.27|331.87|334.13|331.73|334.27|331.87|333.99|331.59|0
1633344480000|2021-10-04 10:48:00|334.2|331.8|334.34|331.94|334.41|332.01|334.2|331.8|0
1633344490000|2021-10-04 10:48:10|334.41|332.01|334.55|332.15|334.55|332.15|334.41|332.01|0
1633344500000|2021-10-04 10:48:20|334.48|332.08|334.55|332.15|334.55|332.15|334.48|332.08|0
1633344510000|2021-10-04 10:48:30|334.62|332.22|334.7|332.3|334.7|332.3|334.62|332.22|0
1633344520000|2021-10-04 10:48:40|334.76|332.36|334.7|332.3|334.84|332.44|334.7|332.3|0
1633344530000|2021-10-04 10:48:50|334.76|332.36|334.7|332.3|334.76|332.36|334.7|332.3|0
1633344540000|2021-10-04 10:49:00|334.76|332.36|334.7|332.3|334.84|332.44|334.7|332.3|0
1633344560000|2021-10-04 10:49:20|334.76|332.36|334.62|332.22|334.76|332.36|334.55|332.15|0
1633344570000|2021-10-04 10:49:30|334.7|332.3|334.7|332.3|334.7|332.3|334.7|332.3|0
1633344580000|2021-10-04 10:49:40|334.69|332.29|334.98|332.58|334.98|332.58|334.69|332.29|0
1633344590000|2021-10-04 10:49:50|335.12|332.72|334.9|332.5|335.12|332.72|334.9|332.5|0
1633344600000|2021-10-04 10:50:00|334.98|332.58|334.55|332.15|334.98|332.58|334.55|332.15|0
1633344610000|2021-10-04 10:50:10|334.69|332.29|334.55|332.15|334.69|332.29|334.41|332.01|0
1633344620000|2021-10-04 10:50:20|334.48|332.08|334.55|332.15|334.55|332.15|334.48|332.08|0
1633344630000|2021-10-04 10:50:30|334.27|331.87|334.41|332.01|334.41|332.01|334.27|331.87|0
1633344640000|2021-10-04 10:50:40|334.84|332.44|334.69|332.29|334.84|332.44|334.69|332.29|0
1633344650000|2021-10-04 10:50:50|334.55|332.15|334.76|332.36|334.98|332.58|334.55|332.15|0
1633344660000|2021-10-04 10:51:00|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1633344670000|2021-10-04 10:51:10|334.69|332.29|334.55|332.15|334.69|332.29|334.55|332.15|0
1633344680000|2021-10-04 10:51:20|334.41|332.01|334.13|331.73|334.41|332.01|334.13|331.73|0
1633344690000|2021-10-04 10:51:30|334.27|331.87|334.69|332.29|334.69|332.29|334.27|331.87|0
1633344700000|2021-10-04 10:51:40|334.62|332.22|334.69|332.29|334.69|332.29|334.55|332.15|0
1633344710000|2021-10-04 10:51:50|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1633344720000|2021-10-04 10:52:00|334.69|332.29|334.84|332.44|334.84|332.44|334.69|332.29|0
1633344730000|2021-10-04 10:52:10|335.05|332.65|334.98|332.58|335.05|332.65|334.98|332.58|0
1633344740000|2021-10-04 10:52:20|335.12|332.72|335.12|332.72|335.12|332.72|335.05|332.65|0
1633344750000|2021-10-04 10:52:30|335.26|332.86|335.33|332.93|335.33|332.93|335.26|332.86|0
1633344760000|2021-10-04 10:52:40|335.4|333|335.33|332.93|335.4|333|335.26|332.86|0
1633344770000|2021-10-04 10:52:50|335.4|333|335.26|332.86|335.47|333.07|335.26|332.86|0
1633344780000|2021-10-04 10:53:00|335.4|333|335.4|333|335.4|333|335.4|333|0
1633344790000|2021-10-04 10:53:10|335.54|333.14|335.4|333|335.54|333.14|335.4|333|0
1633344800000|2021-10-04 10:53:20|335.54|333.14|335.4|333|335.54|333.14|335.4|333|0
1633344810000|2021-10-04 10:53:30|335.54|333.14|335.54|333.14|335.54|333.14|335.47|333.07|0
1633344820000|2021-10-04 10:53:40|335.69|333.29|335.61|333.21|335.69|333.29|335.54|333.14|0
1633344830000|2021-10-04 10:53:50|335.54|333.14|335.69|333.29|335.69|333.29|335.54|333.14|0
1633344840000|2021-10-04 10:54:00|335.54|333.14|335.54|333.14|335.54|333.14|335.4|333|0
1633344860000|2021-10-04 10:54:20|335.69|333.29|335.54|333.14|335.69|333.29|335.54|333.14|0
1633344880000|2021-10-04 10:54:40|335.47|333.07|335.69|333.29|335.69|333.29|335.47|333.07|0
1633344890000|2021-10-04 10:54:50|335.83|333.43|335.69|333.29|335.83|333.43|335.54|333.14|0
1633344900000|2021-10-04 10:55:00|335.83|333.43|335.97|333.57|335.97|333.57|335.83|333.43|0
1633344910000|2021-10-04 10:55:10|335.83|333.43|336.25|333.85|336.25|333.85|335.83|333.43|0
1633344920000|2021-10-04 10:55:20|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1633344930000|2021-10-04 10:55:30|336.68|334.28|336.82|334.42|336.82|334.42|336.68|334.28|0
1633344940000|2021-10-04 10:55:40|336.96|334.56|336.82|334.42|336.96|334.56|336.82|334.42|0
1633344950000|2021-10-04 10:55:50|337.17|334.77|336.96|334.56|337.17|334.77|336.96|334.56|0
1633344960000|2021-10-04 10:56:00|336.82|334.42|336.82|334.42|336.82|334.42|336.82|334.42|0
1633344970000|2021-10-04 10:56:10|336.96|334.56|336.96|334.56|337.03|334.63|336.96|334.56|0
1633344980000|2021-10-04 10:56:20|336.82|334.42|336.82|334.42|336.82|334.42|336.82|334.42|0
1633344990000|2021-10-04 10:56:30|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1633345000000|2021-10-04 10:56:40|336.82|334.42|336.96|334.56|336.96|334.56|336.82|334.42|0
1633345010000|2021-10-04 10:56:50|336.82|334.42|336.82|334.42|336.82|334.42|336.82|334.42|0
1633345020000|2021-10-04 10:57:00|336.96|334.56|336.68|334.28|336.96|334.56|336.68|334.28|0
1633345030000|2021-10-04 10:57:10|336.39|333.99|336.25|333.85|336.39|333.99|336.25|333.85|0
1633345040000|2021-10-04 10:57:20|336.39|333.99|336.68|334.28|336.68|334.28|336.39|333.99|0
1633345050000|2021-10-04 10:57:30|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1633345060000|2021-10-04 10:57:40|336.68|334.28|336.82|334.42|336.82|334.42|336.68|334.28|0
1633345070000|2021-10-04 10:57:50|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1633345080000|2021-10-04 10:58:00|337.11|334.71|336.96|334.56|337.11|334.71|336.96|334.56|0
1633345090000|2021-10-04 10:58:10|337.11|334.71|337.11|334.71|337.11|334.71|336.96|334.56|0
1633345100000|2021-10-04 10:58:20|337.1|334.7|337.39|334.99|337.39|334.99|337.1|334.7|0
1633345110000|2021-10-04 10:58:30|337.53|335.13|337.46|335.06|337.53|335.13|337.46|335.06|0
1633345120000|2021-10-04 10:58:40|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1633345130000|2021-10-04 10:58:50|337.53|335.13|337.67|335.27|337.67|335.27|337.53|335.13|0
1633345140000|2021-10-04 10:59:00|337.82|335.42|337.82|335.42|337.96|335.56|337.82|335.42|0
1633345150000|2021-10-04 10:59:10|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1633345160000|2021-10-04 10:59:20|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1633345170000|2021-10-04 10:59:30|337.39|334.99|337.53|335.13|337.53|335.13|337.39|334.99|0
1633345180000|2021-10-04 10:59:40|337.39|334.99|337.25|334.85|337.39|334.99|337.25|334.85|0
1633345190000|2021-10-04 10:59:50|337.31|334.91|337.39|334.99|337.39|334.99|337.31|334.91|0
1633345200000|2021-10-04 11:00:00|337.53|335.13|337.67|335.27|337.67|335.27|337.39|334.99|0
1633345210000|2021-10-04 11:00:10|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1633345220000|2021-10-04 11:00:20|337.67|335.27|337.82|335.42|337.96|335.56|337.67|335.27|0
1633345230000|2021-10-04 11:00:30|337.67|335.27|337.82|335.42|337.82|335.42|337.67|335.27|0
1633345240000|2021-10-04 11:00:40|337.96|335.56|337.96|335.56|337.96|335.56|337.96|335.56|0
1633345250000|2021-10-04 11:00:50|337.82|335.42|337.6|335.2|337.82|335.42|337.6|335.2|0
1633345260000|2021-10-04 11:01:00|337.53|335.13|337.67|335.27|337.67|335.27|337.53|335.13|0
1633345270000|2021-10-04 11:01:10|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1633345280000|2021-10-04 11:01:20|337.67|335.27|337.53|335.13|337.67|335.27|337.39|334.99|0
1633345290000|2021-10-04 11:01:30|337.39|334.99|337.1|334.7|337.39|334.99|337.1|334.7|0
1633345310000|2021-10-04 11:01:50|337.03|334.63|337.1|334.7|337.1|334.7|337.03|334.63|0
1633345320000|2021-10-04 11:02:00|336.96|334.56|336.68|334.28|336.96|334.56|336.68|334.28|0
1633345330000|2021-10-04 11:02:10|336.82|334.42|336.82|334.42|336.96|334.56|336.82|334.42|0
1633345340000|2021-10-04 11:02:20|337.1|334.7|336.96|334.56|337.1|334.7|336.82|334.42|0
1633345350000|2021-10-04 11:02:30|336.82|334.42|336.82|334.42|336.89|334.49|336.82|334.42|0
1633345360000|2021-10-04 11:02:40|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1633345370000|2021-10-04 11:02:50|336.53|334.13|336.53|334.13|336.53|334.13|336.53|334.13|0
1633345380000|2021-10-04 11:03:00|336.39|333.99|336.39|333.99|336.39|333.99|336.25|333.85|0
1633345390000|2021-10-04 11:03:10|336.53|334.13|336.39|333.99|336.53|334.13|336.25|333.85|0
1633345400000|2021-10-04 11:03:20|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1633345410000|2021-10-04 11:03:30|336.53|334.13|336.53|334.13|336.53|334.13|336.53|334.13|0
1633345420000|2021-10-04 11:03:40|336.46|334.06|336.39|333.99|336.46|334.06|336.39|333.99|0
1633345430000|2021-10-04 11:03:50|336.25|333.85|336.32|333.92|336.32|333.92|336.25|333.85|0
1633345440000|2021-10-04 11:04:00|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1633345450000|2021-10-04 11:04:10|336.25|333.85|335.82|333.42|336.25|333.85|335.82|333.42|0
1633345460000|2021-10-04 11:04:20|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1633345470000|2021-10-04 11:04:30|335.54|333.14|335.68|333.28|335.68|333.28|335.54|333.14|0
1633345480000|2021-10-04 11:04:40|335.54|333.14|335.4|333|335.54|333.14|335.4|333|0
1633345490000|2021-10-04 11:04:50|335.26|332.86|335.26|332.86|335.26|332.86|335.26|332.86|0
1633345500000|2021-10-04 11:05:00|335.11|332.71|335.11|332.71|335.11|332.71|334.97|332.57|0
1633345510000|2021-10-04 11:05:10|335.4|333|335.4|333|335.54|333.14|335.4|333|0
1633345520000|2021-10-04 11:05:20|335.26|332.86|335.26|332.86|335.26|332.86|335.11|332.71|0
1633345530000|2021-10-04 11:05:30|335.11|332.71|335.26|332.86|335.26|332.86|335.11|332.71|0
1633345540000|2021-10-04 11:05:40|334.83|332.43|335.11|332.71|335.11|332.71|334.83|332.43|0
1633345550000|2021-10-04 11:05:50|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1633345560000|2021-10-04 11:06:00|334.83|332.43|335.11|332.71|335.11|332.71|334.83|332.43|0
1633345570000|2021-10-04 11:06:10|335.04|332.64|334.97|332.57|335.04|332.64|334.97|332.57|0
1633345580000|2021-10-04 11:06:20|334.83|332.43|335.11|332.71|335.11|332.71|334.83|332.43|0
1633345590000|2021-10-04 11:06:30|335.26|332.86|335.26|332.86|335.26|332.86|335.26|332.86|0
1633345600000|2021-10-04 11:06:40|335.4|333|335.26|332.86|335.4|333|335.26|332.86|0
1633345610000|2021-10-04 11:06:50|335.4|333|335.25|332.85|335.4|333|335.25|332.85|0
1633345620000|2021-10-04 11:07:00|335.4|333|335.4|333|335.54|333.14|335.25|332.85|0
1633345630000|2021-10-04 11:07:10|335.54|333.14|335.68|333.28|335.68|333.28|335.54|333.14|0
1633345640000|2021-10-04 11:07:20|335.54|333.14|335.68|333.28|335.68|333.28|335.54|333.14|0
1633345650000|2021-10-04 11:07:30|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1633345660000|2021-10-04 11:07:40|335.4|333|335.54|333.14|335.54|333.14|335.4|333|0
1633345670000|2021-10-04 11:07:50|335.68|333.28|335.54|333.14|335.68|333.28|335.54|333.14|0
1633345680000|2021-10-04 11:08:00|335.25|332.85|334.83|332.43|335.25|332.85|334.83|332.43|0
1633345690000|2021-10-04 11:08:10|334.69|332.29|334.55|332.15|334.83|332.43|334.55|332.15|0
1633345700000|2021-10-04 11:08:20|334.4|332|334.4|332|334.4|332|334.4|332|0
1633345710000|2021-10-04 11:08:30|334.55|332.15|334.55|332.15|334.55|332.15|334.55|332.15|0
1633345720000|2021-10-04 11:08:40|334.4|332|334.83|332.43|334.83|332.43|334.26|331.86|0
1633345730000|2021-10-04 11:08:50|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1633345740000|2021-10-04 11:09:00|334.76|332.36|334.55|332.15|334.83|332.43|334.55|332.15|0
1633345750000|2021-10-04 11:09:10|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1633345760000|2021-10-04 11:09:20|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1633345770000|2021-10-04 11:09:30|334.97|332.57|334.83|332.43|334.97|332.57|334.83|332.43|0
1633345780000|2021-10-04 11:09:40|334.97|332.57|335.11|332.71|335.11|332.71|334.97|332.57|0
1633345790000|2021-10-04 11:09:50|335.18|332.78|335.11|332.71|335.18|332.78|335.11|332.71|0
1633345800000|2021-10-04 11:10:00|335.04|332.64|334.69|332.29|335.04|332.64|334.69|332.29|0
1633345810000|2021-10-04 11:10:10|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1633345820000|2021-10-04 11:10:20|334.97|332.57|334.83|332.43|334.97|332.57|334.83|332.43|0
1633345830000|2021-10-04 11:10:30|334.69|332.29|334.75|332.35|334.83|332.43|334.69|332.29|0
1633345840000|2021-10-04 11:10:40|334.83|332.43|334.97|332.57|335.11|332.71|334.83|332.43|0
1633345850000|2021-10-04 11:10:50|335.11|332.71|334.97|332.57|335.11|332.71|334.97|332.57|0
1633345860000|2021-10-04 11:11:00|335.11|332.71|335.25|332.85|335.54|333.14|335.11|332.71|0
1633345870000|2021-10-04 11:11:10|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1633345880000|2021-10-04 11:11:20|334.97|332.57|334.97|332.57|334.97|332.57|334.83|332.43|0
1633345890000|2021-10-04 11:11:30|334.69|332.29|334.83|332.43|334.83|332.43|334.69|332.29|0
1633345900000|2021-10-04 11:11:40|334.97|332.57|335.11|332.71|335.25|332.85|334.97|332.57|0
1633345910000|2021-10-04 11:11:50|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1633345920000|2021-10-04 11:12:00|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1633345930000|2021-10-04 11:12:10|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1633345940000|2021-10-04 11:12:20|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1633345950000|2021-10-04 11:12:30|334.61|332.21|334.69|332.29|334.69|332.29|334.54|332.14|0
1633345960000|2021-10-04 11:12:40|334.54|332.14|334.69|332.29|334.69|332.29|334.54|332.14|0
1633345970000|2021-10-04 11:12:50|334.61|332.21|334.54|332.14|334.69|332.29|334.54|332.14|0
1633345980000|2021-10-04 11:13:00|334.12|331.72|333.98|331.58|334.12|331.72|333.98|331.58|0
1633345990000|2021-10-04 11:13:10|333.84|331.44|333.69|331.29|333.84|331.44|333.55|331.15|0
1633346010000|2021-10-04 11:13:30|333.84|331.44|333.69|331.29|333.84|331.44|333.69|331.29|0
1633346020000|2021-10-04 11:13:40|333.41|331.01|333.27|330.87|333.41|331.01|333.27|330.87|0
1633346030000|2021-10-04 11:13:50|332.99|330.59|332.28|329.88|333.13|330.73|332.28|329.88|0
1633346040000|2021-10-04 11:14:00|332.42|330.02|333.13|330.73|333.13|330.73|332.42|330.02|0
1633346050000|2021-10-04 11:14:10|332.99|330.59|332.99|330.59|332.99|330.59|332.85|330.45|0
1633346060000|2021-10-04 11:14:20|332.85|330.45|332.85|330.45|332.85|330.45|332.7|330.3|0
1633346070000|2021-10-04 11:14:30|332.99|330.59|332.85|330.45|333.13|330.73|332.85|330.45|0
1633346080000|2021-10-04 11:14:40|332.7|330.3|332.28|329.88|332.7|330.3|332.28|329.88|0
1633346090000|2021-10-04 11:14:50|332|329.6|332.56|330.16|332.77|330.37|332|329.6|0
1633346100000|2021-10-04 11:15:00|332.28|329.88|332.7|330.3|332.7|330.3|332.28|329.88|0
1633346110000|2021-10-04 11:15:10|332.56|330.16|332.56|330.16|332.7|330.3|332.42|330.02|0
1633346120000|2021-10-04 11:15:20|332.7|330.3|332.99|330.59|332.99|330.59|332.7|330.3|0
1633346130000|2021-10-04 11:15:30|333.13|330.73|332.99|330.59|333.13|330.73|332.99|330.59|0
1633346140000|2021-10-04 11:15:40|333.13|330.73|333.13|330.73|333.13|330.73|332.99|330.59|0
1633346150000|2021-10-04 11:15:50|333.27|330.87|333.55|331.15|333.55|331.15|333.27|330.87|0
1633346160000|2021-10-04 11:16:00|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1633346170000|2021-10-04 11:16:10|333.83|331.43|333.55|331.15|333.83|331.43|333.55|331.15|0
1633346180000|2021-10-04 11:16:20|333.41|331.01|333.13|330.73|333.41|331.01|333.13|330.73|0
1633346190000|2021-10-04 11:16:30|333.27|330.87|333.41|331.01|333.41|331.01|333.27|330.87|0
1633346200000|2021-10-04 11:16:40|333.34|330.94|333.55|331.15|333.55|331.15|333.34|330.94|0
1633346210000|2021-10-04 11:16:50|333.34|330.94|332.99|330.59|333.34|330.94|332.99|330.59|0
1633346220000|2021-10-04 11:17:00|332.49|330.09|332.63|330.23|332.7|330.3|332.49|330.09|0
1633346230000|2021-10-04 11:17:10|332.77|330.37|332.84|330.44|332.99|330.59|332.7|330.3|0
1633346240000|2021-10-04 11:17:20|332.7|330.3|332.56|330.16|332.7|330.3|332.56|330.16|0
1633346250000|2021-10-04 11:17:30|332.49|330.09|332.42|330.02|332.49|330.09|332.42|330.02|0
1633346260000|2021-10-04 11:17:40|332.49|330.09|332.7|330.3|332.7|330.3|332.49|330.09|0
1633346270000|2021-10-04 11:17:50|332.84|330.44|332.84|330.44|332.99|330.59|332.84|330.44|0
1633346280000|2021-10-04 11:18:00|332.63|330.23|332.49|330.09|332.7|330.3|332.42|330.02|0
1633346290000|2021-10-04 11:18:10|332.56|330.16|332.14|329.74|332.56|330.16|332.14|329.74|0
1633346300000|2021-10-04 11:18:20|332.28|329.88|332.42|330.02|332.42|330.02|332.28|329.88|0
1633346310000|2021-10-04 11:18:30|332.56|330.16|332.7|330.3|332.7|330.3|332.42|330.02|0
1633346320000|2021-10-04 11:18:40|332.63|330.23|332.56|330.16|332.63|330.23|332.56|330.16|0
1633346330000|2021-10-04 11:18:50|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1633346340000|2021-10-04 11:19:00|332.7|330.3|332.84|330.44|332.84|330.44|332.7|330.3|0
1633346350000|2021-10-04 11:19:10|332.91|330.51|332.98|330.58|332.98|330.58|332.91|330.51|0
1633346360000|2021-10-04 11:19:20|332.84|330.44|332.7|330.3|332.98|330.58|332.7|330.3|0
1633346370000|2021-10-04 11:19:30|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1633346380000|2021-10-04 11:19:40|332.84|330.44|332.7|330.3|332.98|330.58|332.7|330.3|0
1633346390000|2021-10-04 11:19:50|332.42|330.02|332.7|330.3|332.7|330.3|332.42|330.02|0
1633346400000|2021-10-04 11:20:00|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1633346410000|2021-10-04 11:20:10|332.7|330.3|332.56|330.16|332.7|330.3|332.56|330.16|0
1633346420000|2021-10-04 11:20:20|332.7|330.3|332.84|330.44|332.84|330.44|332.7|330.3|0
1633346430000|2021-10-04 11:20:30|332.98|330.58|332.84|330.44|332.98|330.58|332.84|330.44|0
1633346440000|2021-10-04 11:20:40|333.13|330.73|332.7|330.3|333.13|330.73|332.7|330.3|0
1633346450000|2021-10-04 11:20:50|332.84|330.44|332.84|330.44|332.84|330.44|332.7|330.3|0
1633346460000|2021-10-04 11:21:00|332.7|330.3|332.7|330.3|332.7|330.3|332.56|330.16|0
1633346470000|2021-10-04 11:21:10|332.98|330.58|332.84|330.44|332.98|330.58|332.84|330.44|0
1633346480000|2021-10-04 11:21:20|332.7|330.3|332.84|330.44|332.84|330.44|332.7|330.3|0
1633346490000|2021-10-04 11:21:30|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1633346500000|2021-10-04 11:21:40|332.7|330.3|332.56|330.16|332.7|330.3|332.56|330.16|0
1633346510000|2021-10-04 11:21:50|332.63|330.23|332.56|330.16|332.63|330.23|332.56|330.16|0
1633346520000|2021-10-04 11:22:00|332.42|330.02|332.42|330.02|332.56|330.16|332.42|330.02|0
1633346530000|2021-10-04 11:22:10|332.14|329.74|332.56|330.16|332.56|330.16|332.14|329.74|0
1633346540000|2021-10-04 11:22:20|332.42|330.02|332.56|330.16|332.56|330.16|332.42|330.02|0
1633346550000|2021-10-04 11:22:30|332.98|330.58|333.12|330.72|333.12|330.72|332.98|330.58|0
1633346560000|2021-10-04 11:22:40|333.27|330.87|333.12|330.72|333.27|330.87|333.12|330.72|0
1633346570000|2021-10-04 11:22:50|333.27|330.87|333.12|330.72|333.27|330.87|333.12|330.72|0
1633346580000|2021-10-04 11:23:00|332.98|330.58|333.27|330.87|333.27|330.87|332.98|330.58|0
1633346590000|2021-10-04 11:23:10|333.12|330.72|332.7|330.3|333.12|330.72|332.7|330.3|0
1633346600000|2021-10-04 11:23:20|332.56|330.16|332.42|330.02|332.56|330.16|332.42|330.02|0
1633346610000|2021-10-04 11:23:30|332.28|329.88|332.42|330.02|332.42|330.02|332.28|329.88|0
1633346620000|2021-10-04 11:23:40|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1633346630000|2021-10-04 11:23:50|332.84|330.44|332.98|330.58|332.98|330.58|332.84|330.44|0
1633346640000|2021-10-04 11:24:00|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1633346650000|2021-10-04 11:24:10|332.84|330.44|332.77|330.37|332.84|330.44|332.7|330.3|0
1633346660000|2021-10-04 11:24:20|332.7|330.3|332.98|330.58|332.98|330.58|332.7|330.3|0
1633346670000|2021-10-04 11:24:30|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1633346680000|2021-10-04 11:24:40|332.98|330.58|332.98|330.58|333.12|330.72|332.98|330.58|0
1633346690000|2021-10-04 11:24:50|333.12|330.72|332.98|330.58|333.12|330.72|332.98|330.58|0
1633346700000|2021-10-04 11:25:00|333.12|330.72|332.84|330.44|333.12|330.72|332.84|330.44|0
1633346710000|2021-10-04 11:25:10|332.98|330.58|333.12|330.72|333.12|330.72|332.98|330.58|0
1633346720000|2021-10-04 11:25:20|332.98|330.58|333.19|330.79|333.19|330.79|332.98|330.58|0
1633346730000|2021-10-04 11:25:30|333.27|330.87|333.69|331.29|333.69|331.29|333.26|330.86|0
1633346740000|2021-10-04 11:25:40|333.55|331.15|333.41|331.01|333.55|331.15|333.41|331.01|0
1633346750000|2021-10-04 11:25:50|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1633346770000|2021-10-04 11:26:10|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1633346780000|2021-10-04 11:26:20|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1633346790000|2021-10-04 11:26:30|333.83|331.43|333.83|331.43|333.83|331.43|333.69|331.29|0
1633346810000|2021-10-04 11:26:50|333.69|331.29|333.83|331.43|333.83|331.43|333.69|331.29|0
1633346820000|2021-10-04 11:27:00|333.69|331.29|333.55|331.15|333.69|331.29|333.55|331.15|0
1633346830000|2021-10-04 11:27:10|333.41|331.01|333.55|331.15|333.55|331.15|333.41|331.01|0
1633346840000|2021-10-04 11:27:20|333.69|331.29|333.69|331.29|333.69|331.29|333.55|331.15|0
1633346850000|2021-10-04 11:27:30|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1633346860000|2021-10-04 11:27:40|333.55|331.15|333.26|330.86|333.55|331.15|333.26|330.86|0
1633346870000|2021-10-04 11:27:50|333.41|331.01|333.69|331.29|333.69|331.29|333.41|331.01|0
1633346880000|2021-10-04 11:28:00|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1633346890000|2021-10-04 11:28:10|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1633346900000|2021-10-04 11:28:20|333.97|331.57|333.97|331.57|334.11|331.71|333.97|331.57|0
1633346910000|2021-10-04 11:28:30|334.11|331.71|334.11|331.71|334.11|331.71|333.97|331.57|0
1633346920000|2021-10-04 11:28:40|333.97|331.57|333.97|331.57|334.04|331.64|333.97|331.57|0
1633346930000|2021-10-04 11:28:50|334.04|331.64|334.11|331.71|334.11|331.71|334.04|331.64|0
1633346940000|2021-10-04 11:29:00|333.97|331.57|333.97|331.57|333.97|331.57|333.83|331.43|0
1633346950000|2021-10-04 11:29:10|334.11|331.71|334.11|331.71|334.11|331.71|334.11|331.71|0
1633346960000|2021-10-04 11:29:20|334.18|331.78|334.4|332|334.4|332|334.18|331.78|0
1633346970000|2021-10-04 11:29:30|334.25|331.85|334.11|331.71|334.25|331.85|334.11|331.71|0
1633346980000|2021-10-04 11:29:40|334.25|331.85|334.25|331.85|334.25|331.85|334.11|331.71|0
1633347000000|2021-10-04 11:30:00|333.97|331.57|334.11|331.71|334.11|331.71|333.97|331.57|0
1633347010000|2021-10-04 11:30:10|333.97|331.57|334.11|331.71|334.11|331.71|333.97|331.57|0
1633347020000|2021-10-04 11:30:20|334.4|332|334.4|332|334.4|332|334.25|331.85|0
1633347030000|2021-10-04 11:30:30|334.46|332.06|334.68|332.28|334.68|332.28|334.46|332.06|0
1633347040000|2021-10-04 11:30:40|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1633347050000|2021-10-04 11:30:50|334.39|331.99|334.54|332.14|334.54|332.14|334.39|331.99|0
1633347060000|2021-10-04 11:31:00|334.39|331.99|334.54|332.14|334.54|332.14|334.39|331.99|0
1633347070000|2021-10-04 11:31:10|334.39|331.99|334.68|332.28|334.68|332.28|334.39|331.99|0
1633347080000|2021-10-04 11:31:20|334.54|332.14|334.68|332.28|334.68|332.28|334.54|332.14|0
1633347090000|2021-10-04 11:31:30|334.54|332.14|334.54|332.14|334.68|332.28|334.54|332.14|0
1633347100000|2021-10-04 11:31:40|334.39|331.99|334.39|331.99|334.54|332.14|334.39|331.99|0
1633347110000|2021-10-04 11:31:50|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1633347120000|2021-10-04 11:32:00|334.39|331.99|334.39|331.99|334.54|332.14|334.39|331.99|0
1633347130000|2021-10-04 11:32:10|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1633347140000|2021-10-04 11:32:20|334.68|332.28|334.54|332.14|334.68|332.28|334.54|332.14|0
1633347150000|2021-10-04 11:32:30|334.39|331.99|334.25|331.85|334.54|332.14|334.25|331.85|0
1633347160000|2021-10-04 11:32:40|334.39|331.99|334.25|331.85|334.39|331.99|334.25|331.85|0
1633347170000|2021-10-04 11:32:50|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1633347180000|2021-10-04 11:33:00|334.25|331.85|334.11|331.71|334.25|331.85|334.11|331.71|0
1633347190000|2021-10-04 11:33:10|334.18|331.78|334.11|331.71|334.18|331.78|334.11|331.71|0
1633347200000|2021-10-04 11:33:20|333.97|331.57|333.97|331.57|334.11|331.71|333.97|331.57|0
1633347210000|2021-10-04 11:33:30|334.11|331.71|333.97|331.57|334.11|331.71|333.97|331.57|0
1633347220000|2021-10-04 11:33:40|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1633347230000|2021-10-04 11:33:50|333.75|331.35|333.83|331.43|333.83|331.43|333.75|331.35|0
1633347240000|2021-10-04 11:34:00|333.54|331.14|333.83|331.43|333.83|331.43|333.54|331.14|0
1633347250000|2021-10-04 11:34:10|333.97|331.57|333.83|331.43|333.97|331.57|333.83|331.43|0
1633347260000|2021-10-04 11:34:20|333.69|331.29|333.47|331.07|333.69|331.29|333.4|331|0
1633347270000|2021-10-04 11:34:30|333.54|331.14|333.83|331.43|333.83|331.43|333.54|331.14|0
1633347280000|2021-10-04 11:34:40|333.97|331.57|333.83|331.43|333.97|331.57|333.83|331.43|0
1633347290000|2021-10-04 11:34:50|333.97|331.57|333.69|331.29|333.97|331.57|333.69|331.29|0
1633347300000|2021-10-04 11:35:00|333.4|331|333.69|331.29|333.69|331.29|333.4|331|0
1633347310000|2021-10-04 11:35:10|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1633347320000|2021-10-04 11:35:20|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1633347330000|2021-10-04 11:35:30|333.97|331.57|334.11|331.71|334.11|331.71|333.97|331.57|0
1633347340000|2021-10-04 11:35:40|334.25|331.85|334.39|331.99|334.39|331.99|334.25|331.85|0
1633347350000|2021-10-04 11:35:50|334.25|331.85|334.11|331.71|334.39|331.99|334.11|331.71|0
1633347360000|2021-10-04 11:36:00|334.25|331.85|334.39|331.99|334.39|331.99|334.25|331.85|0
1633347370000|2021-10-04 11:36:10|334.25|331.85|334.32|331.92|334.32|331.92|334.25|331.85|0
1633347380000|2021-10-04 11:36:20|334.25|331.85|333.75|331.35|334.25|331.85|333.75|331.35|0
1633347390000|2021-10-04 11:36:30|333.83|331.43|333.83|331.43|333.83|331.43|333.68|331.28|0
1633347400000|2021-10-04 11:36:40|333.97|331.57|334.11|331.71|334.11|331.71|333.97|331.57|0
1633347410000|2021-10-04 11:36:50|333.97|331.57|334.25|331.85|334.25|331.85|333.97|331.57|0
1633347420000|2021-10-04 11:37:00|334.39|331.99|334.39|331.99|334.53|332.13|334.39|331.99|0
1633347430000|2021-10-04 11:37:10|334.25|331.85|334.25|331.85|334.25|331.85|334.18|331.78|0
1633347440000|2021-10-04 11:37:20|334.04|331.64|334.11|331.71|334.11|331.71|334.04|331.64|0
1633347450000|2021-10-04 11:37:30|334.04|331.64|333.97|331.57|334.04|331.64|333.83|331.43|0
1633347460000|2021-10-04 11:37:40|333.68|331.28|334.11|331.71|334.11|331.71|333.68|331.28|0
1633347470000|2021-10-04 11:37:50|334.04|331.64|334.25|331.85|334.25|331.85|334.04|331.64|0
1633347480000|2021-10-04 11:38:00|334.11|331.71|334.39|331.99|334.39|331.99|334.04|331.64|0
1633347490000|2021-10-04 11:38:10|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1633347500000|2021-10-04 11:38:20|334.68|332.28|334.53|332.13|334.68|332.28|334.53|332.13|0
1633347510000|2021-10-04 11:38:30|334.39|331.99|334.68|332.28|334.82|332.42|334.39|331.99|0
1633347520000|2021-10-04 11:38:40|334.53|332.13|334.67|332.27|334.67|332.27|334.53|332.13|0
1633347530000|2021-10-04 11:38:50|334.82|332.42|334.67|332.27|334.82|332.42|334.67|332.27|0
1633347540000|2021-10-04 11:39:00|334.74|332.34|334.67|332.27|334.82|332.42|334.67|332.27|0
1633347560000|2021-10-04 11:39:20|334.96|332.56|334.82|332.42|334.96|332.56|334.82|332.42|0
1633347590000|2021-10-04 11:39:50|334.88|332.48|334.96|332.56|334.96|332.56|334.82|332.42|0
1633347600000|2021-10-04 11:40:00|334.82|332.42|334.82|332.42|334.82|332.42|334.67|332.27|0
1633347610000|2021-10-04 11:40:10|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1633347620000|2021-10-04 11:40:20|335.1|332.7|335.1|332.7|335.1|332.7|334.96|332.56|0
1633347630000|2021-10-04 11:40:30|335.24|332.84|335.1|332.7|335.24|332.84|335.1|332.7|0
1633347640000|2021-10-04 11:40:40|334.96|332.56|334.96|332.56|335.1|332.7|334.96|332.56|0
1633347650000|2021-10-04 11:40:50|335.1|332.7|334.96|332.56|335.1|332.7|334.96|332.56|0
1633347670000|2021-10-04 11:41:10|335.1|332.7|335.1|332.7|335.24|332.84|335.1|332.7|0
1633347690000|2021-10-04 11:41:30|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1633347700000|2021-10-04 11:41:40|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1633347710000|2021-10-04 11:41:50|334.82|332.42|334.53|332.13|334.82|332.42|334.53|332.13|0
1633347720000|2021-10-04 11:42:00|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1633347730000|2021-10-04 11:42:10|334.25|331.85|334.25|331.85|334.25|331.85|334.25|331.85|0
1633347760000|2021-10-04 11:42:40|334.11|331.71|334.11|331.71|334.11|331.71|333.97|331.57|0
1633347770000|2021-10-04 11:42:50|333.97|331.57|333.97|331.57|334.11|331.71|333.97|331.57|0
1633347780000|2021-10-04 11:43:00|334.11|331.71|334.11|331.71|334.25|331.85|334.11|331.71|0
1633347810000|2021-10-04 11:43:30|334.25|331.85|334.25|331.85|334.25|331.85|334.25|331.85|0
1633347820000|2021-10-04 11:43:40|333.96|331.56|333.82|331.42|333.96|331.56|333.82|331.42|0
1633347830000|2021-10-04 11:43:50|333.96|331.56|333.96|331.56|333.96|331.56|333.82|331.42|0
1633347850000|2021-10-04 11:44:10|334.11|331.71|333.82|331.42|334.11|331.71|333.82|331.42|0
1633347860000|2021-10-04 11:44:20|334.11|331.71|333.82|331.42|334.11|331.71|333.82|331.42|0
1633347870000|2021-10-04 11:44:30|333.96|331.56|334.11|331.71|334.25|331.85|333.96|331.56|0
1633347890000|2021-10-04 11:44:50|334.25|331.85|334.25|331.85|334.25|331.85|334.25|331.85|0
1633347900000|2021-10-04 11:45:00|333.96|331.56|334.25|331.85|334.25|331.85|333.96|331.56|0
1633347910000|2021-10-04 11:45:10|334.11|331.71|334.17|331.77|334.25|331.85|334.11|331.71|0
1633347920000|2021-10-04 11:45:20|334.25|331.85|334.11|331.71|334.25|331.85|334.11|331.71|0
1633347930000|2021-10-04 11:45:30|333.96|331.56|333.82|331.42|333.96|331.56|333.82|331.42|0
1633347940000|2021-10-04 11:45:40|333.68|331.28|333.82|331.42|333.82|331.42|333.68|331.28|0
1633347950000|2021-10-04 11:45:50|333.96|331.56|333.82|331.42|333.96|331.56|333.82|331.42|0
1633347960000|2021-10-04 11:46:00|333.89|331.49|334.11|331.71|334.11|331.71|333.89|331.49|0
1633347970000|2021-10-04 11:46:10|333.96|331.56|333.96|331.56|334.11|331.71|333.96|331.56|0
1633347980000|2021-10-04 11:46:20|334.03|331.63|334.11|331.71|334.11|331.71|333.96|331.56|0
1633347990000|2021-10-04 11:46:30|333.96|331.56|334.11|331.71|334.11|331.71|333.96|331.56|0
1633348000000|2021-10-04 11:46:40|333.96|331.56|334.11|331.71|334.11|331.71|333.96|331.56|0
1633348010000|2021-10-04 11:46:50|333.96|331.56|334.11|331.71|334.11|331.71|333.96|331.56|0
1633348030000|2021-10-04 11:47:10|333.96|331.56|333.96|331.56|333.96|331.56|333.82|331.42|0
1633348040000|2021-10-04 11:47:20|333.82|331.42|333.54|331.14|333.82|331.42|333.54|331.14|0
1633348050000|2021-10-04 11:47:30|333.4|331|333.4|331|333.4|331|333.26|330.86|0
1633348060000|2021-10-04 11:47:40|333.54|331.14|333.4|331|333.54|331.14|333.4|331|0
1633348070000|2021-10-04 11:47:50|333.32|330.92|333.4|331|333.4|331|333.32|330.92|0
1633348080000|2021-10-04 11:48:00|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1633348090000|2021-10-04 11:48:10|333.4|331|333.4|331|333.4|331|333.4|331|0
1633348100000|2021-10-04 11:48:20|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1633348110000|2021-10-04 11:48:30|333.4|331|333.54|331.14|333.54|331.14|333.4|331|0
1633348120000|2021-10-04 11:48:40|333.68|331.28|333.68|331.28|333.68|331.28|333.68|331.28|0
1633348130000|2021-10-04 11:48:50|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1633348140000|2021-10-04 11:49:00|333.96|331.56|334.1|331.7|334.1|331.7|333.96|331.56|0
1633348150000|2021-10-04 11:49:10|334.17|331.77|334.1|331.7|334.17|331.77|334.1|331.7|0
1633348160000|2021-10-04 11:49:20|334.03|331.63|334.1|331.7|334.1|331.7|334.03|331.63|0
1633348180000|2021-10-04 11:49:40|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1633348190000|2021-10-04 11:49:50|333.54|331.14|332.83|330.43|333.54|331.14|332.83|330.43|0
1633348200000|2021-10-04 11:50:00|332.69|330.29|332.55|330.15|332.69|330.29|332.41|330.01|0
1633348210000|2021-10-04 11:50:10|332.41|330.01|332.27|329.87|332.41|330.01|332.27|329.87|0
1633348220000|2021-10-04 11:50:20|332.69|330.29|332.55|330.15|332.69|330.29|332.41|330.01|0
1633348230000|2021-10-04 11:50:30|332.27|329.87|332.33|329.93|332.41|330.01|332.27|329.87|0
1633348240000|2021-10-04 11:50:40|332.41|330.01|332.27|329.87|332.41|330.01|332.27|329.87|0
1633348250000|2021-10-04 11:50:50|332.41|330.01|332.83|330.43|332.83|330.43|332.41|330.01|0
1633348260000|2021-10-04 11:51:00|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1633348270000|2021-10-04 11:51:10|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1633348280000|2021-10-04 11:51:20|333.18|330.78|333.25|330.85|333.25|330.85|333.11|330.71|0
1633348290000|2021-10-04 11:51:30|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1633348300000|2021-10-04 11:51:40|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633348310000|2021-10-04 11:51:50|332.27|329.87|332.12|329.72|332.27|329.87|332.12|329.72|0
1633348320000|2021-10-04 11:52:00|332.27|329.87|332.69|330.29|332.69|330.29|332.27|329.87|0
1633348330000|2021-10-04 11:52:10|332.83|330.43|332.97|330.57|332.97|330.57|332.83|330.43|0
1633348340000|2021-10-04 11:52:20|332.83|330.43|332.69|330.29|332.97|330.57|332.69|330.29|0
1633348350000|2021-10-04 11:52:30|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633348360000|2021-10-04 11:52:40|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633348370000|2021-10-04 11:52:50|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1633348380000|2021-10-04 11:53:00|332.83|330.43|332.97|330.57|332.97|330.57|332.83|330.43|0
1633348390000|2021-10-04 11:53:10|332.83|330.43|332.69|330.29|332.97|330.57|332.69|330.29|0
1633348400000|2021-10-04 11:53:20|332.55|330.15|332.41|330.01|332.55|330.15|332.41|330.01|0
1633348410000|2021-10-04 11:53:30|332.26|329.86|332.41|330.01|332.41|330.01|332.26|329.86|0
1633348420000|2021-10-04 11:53:40|332.55|330.15|332.41|330.01|332.55|330.15|332.41|330.01|0
1633348430000|2021-10-04 11:53:50|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1633348440000|2021-10-04 11:54:00|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1633348450000|2021-10-04 11:54:10|332.55|330.15|332.97|330.57|332.97|330.57|332.55|330.15|0
1633348460000|2021-10-04 11:54:20|332.83|330.43|332.41|330.01|332.97|330.57|332.41|330.01|0
1633348470000|2021-10-04 11:54:30|332.69|330.29|332.83|330.43|332.83|330.43|332.69|330.29|0
1633348480000|2021-10-04 11:54:40|332.69|330.29|332.69|330.29|332.83|330.43|332.69|330.29|0
1633348490000|2021-10-04 11:54:50|332.83|330.43|332.83|330.43|332.83|330.43|332.55|330.15|0
1633348500000|2021-10-04 11:55:00|332.97|330.57|332.69|330.29|332.97|330.57|332.69|330.29|0
1633348510000|2021-10-04 11:55:10|332.55|330.15|332.69|330.29|332.69|330.29|332.55|330.15|0
1633348520000|2021-10-04 11:55:20|332.97|330.57|332.97|330.57|332.97|330.57|332.83|330.43|0
1633348540000|2021-10-04 11:55:40|333.11|330.71|333.11|330.71|333.25|330.85|333.11|330.71|0
1633348550000|2021-10-04 11:55:50|333.25|330.85|333.68|331.28|333.68|331.28|333.25|330.85|0
1633348560000|2021-10-04 11:56:00|333.54|331.14|333.25|330.85|333.54|331.14|333.25|330.85|0
1633348570000|2021-10-04 11:56:10|333.32|330.92|333.39|330.99|333.39|330.99|333.25|330.85|0
1633348580000|2021-10-04 11:56:20|333.68|331.28|333.68|331.28|333.68|331.28|333.54|331.14|0
1633348590000|2021-10-04 11:56:30|333.54|331.14|333.82|331.42|333.82|331.42|333.54|331.14|0
1633348600000|2021-10-04 11:56:40|333.68|331.28|333.82|331.42|333.82|331.42|333.68|331.28|0
1633348610000|2021-10-04 11:56:50|333.96|331.56|333.82|331.42|333.96|331.56|333.82|331.42|0
1633348620000|2021-10-04 11:57:00|333.68|331.28|334.1|331.7|334.1|331.7|333.68|331.28|0
1633348630000|2021-10-04 11:57:10|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1633348640000|2021-10-04 11:57:20|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1633348660000|2021-10-04 11:57:40|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1633348680000|2021-10-04 11:58:00|334.38|331.98|334.24|331.84|334.38|331.98|334.24|331.84|0
1633348690000|2021-10-04 11:58:10|334.81|332.41|334.81|332.41|334.81|332.41|334.67|332.27|0
1633348700000|2021-10-04 11:58:20|334.95|332.55|334.81|332.41|334.95|332.55|334.81|332.41|0
1633348710000|2021-10-04 11:58:30|334.95|332.55|334.24|331.84|334.95|332.55|334.24|331.84|0
1633348720000|2021-10-04 11:58:40|333.96|331.56|334.24|331.84|334.24|331.84|333.96|331.56|0
1633348740000|2021-10-04 11:59:00|334.31|331.91|334.24|331.84|334.38|331.98|334.24|331.84|0
1633348750000|2021-10-04 11:59:10|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1633348760000|2021-10-04 11:59:20|334.59|332.19|334.52|332.12|334.59|332.19|334.52|332.12|0
1633348770000|2021-10-04 11:59:30|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1633348780000|2021-10-04 11:59:40|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1633348790000|2021-10-04 11:59:50|334.38|331.98|334.52|332.12|334.52|332.12|334.38|331.98|0
1633348800000|2021-10-04 12:00:00|334.38|331.98|334.67|332.27|334.67|332.27|334.38|331.98|0
1633348810000|2021-10-04 12:00:10|334.81|332.41|334.67|332.27|334.81|332.41|334.67|332.27|0
1633348820000|2021-10-04 12:00:20|334.52|332.12|334.67|332.27|334.67|332.27|334.52|332.12|0
1633348830000|2021-10-04 12:00:30|334.81|332.41|334.95|332.55|334.95|332.55|334.67|332.27|0
1633348840000|2021-10-04 12:00:40|334.81|332.41|335.09|332.69|335.23|332.83|334.81|332.41|0
1633348860000|2021-10-04 12:01:00|334.81|332.41|334.52|332.12|334.81|332.41|334.52|332.12|0
1633348870000|2021-10-04 12:01:10|334.38|331.98|334.67|332.27|334.67|332.27|334.38|331.98|0
1633348880000|2021-10-04 12:01:20|334.52|332.12|334.67|332.27|334.81|332.41|334.52|332.12|0
1633348890000|2021-10-04 12:01:30|334.81|332.41|334.52|332.12|334.81|332.41|334.52|332.12|0
1633348900000|2021-10-04 12:01:40|334.67|332.27|334.52|332.12|334.67|332.27|334.52|332.12|0
1633348910000|2021-10-04 12:01:50|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1633348920000|2021-10-04 12:02:00|334.52|332.12|334.38|331.98|334.52|332.12|334.38|331.98|0
1633348930000|2021-10-04 12:02:10|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1633348950000|2021-10-04 12:02:30|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1633348960000|2021-10-04 12:02:40|334.95|332.55|334.81|332.41|334.95|332.55|334.81|332.41|0
1633348970000|2021-10-04 12:02:50|334.67|332.27|334.52|332.12|334.67|332.27|334.52|332.12|0
1633348980000|2021-10-04 12:03:00|334.81|332.41|334.38|331.98|334.81|332.41|334.38|331.98|0
1633348990000|2021-10-04 12:03:10|334.52|332.12|334.52|332.12|334.52|332.12|334.38|331.98|0
1633349000000|2021-10-04 12:03:20|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1633349020000|2021-10-04 12:03:40|334.52|332.12|334.52|332.12|334.52|332.12|334.38|331.98|0
1633349030000|2021-10-04 12:03:50|334.66|332.26|334.38|331.98|334.66|332.26|334.38|331.98|0
1633349040000|2021-10-04 12:04:00|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1633349060000|2021-10-04 12:04:20|334.59|332.19|334.66|332.26|334.66|332.26|334.59|332.19|0
1633349070000|2021-10-04 12:04:30|334.52|332.12|334.38|331.98|334.52|332.12|334.38|331.98|0
1633349080000|2021-10-04 12:04:40|334.24|331.84|334.24|331.84|334.38|331.98|334.24|331.84|0
1633349090000|2021-10-04 12:04:50|334.31|331.91|334.38|331.98|334.45|332.05|334.31|331.91|0
1633349100000|2021-10-04 12:05:00|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1633349110000|2021-10-04 12:05:10|335.09|332.69|335.37|332.97|335.37|332.97|335.09|332.69|0
1633349120000|2021-10-04 12:05:20|335.3|332.9|335.37|332.97|335.37|332.97|335.3|332.9|0
1633349130000|2021-10-04 12:05:30|335.66|333.26|335.66|333.26|335.66|333.26|335.51|333.11|0
1633349140000|2021-10-04 12:05:40|335.94|333.54|335.8|333.4|335.94|333.54|335.66|333.26|0
1633349150000|2021-10-04 12:05:50|335.66|333.26|335.66|333.26|335.8|333.4|335.66|333.26|0
1633349170000|2021-10-04 12:06:10|335.8|333.4|335.8|333.4|335.8|333.4|335.66|333.26|0
1633349180000|2021-10-04 12:06:20|335.51|333.11|335.8|333.4|335.8|333.4|335.51|333.11|0
1633349190000|2021-10-04 12:06:30|335.66|333.26|335.8|333.4|335.8|333.4|335.66|333.26|0
1633349200000|2021-10-04 12:06:40|335.94|333.54|336.08|333.68|336.08|333.68|335.8|333.4|0
1633349210000|2021-10-04 12:06:50|336.22|333.82|336.08|333.68|336.22|333.82|336.08|333.68|0
1633349220000|2021-10-04 12:07:00|336.22|333.82|336.08|333.68|336.22|333.82|336.08|333.68|0
1633349230000|2021-10-04 12:07:10|336.22|333.82|336.37|333.97|336.37|333.97|336.22|333.82|0
1633349240000|2021-10-04 12:07:20|336.22|333.82|336.37|333.97|336.37|333.97|336.22|333.82|0
1633349250000|2021-10-04 12:07:30|336.51|334.11|336.37|333.97|336.51|334.11|336.37|333.97|0
1633349260000|2021-10-04 12:07:40|336.51|334.11|336.37|333.97|336.51|334.11|336.37|333.97|0
1633349270000|2021-10-04 12:07:50|336.51|334.11|336.22|333.82|336.51|334.11|336.22|333.82|0
1633349280000|2021-10-04 12:08:00|336.37|333.97|336.51|334.11|336.51|334.11|336.37|333.97|0
1633349290000|2021-10-04 12:08:10|336.65|334.25|336.37|333.97|336.65|334.25|336.37|333.97|0
1633349300000|2021-10-04 12:08:20|336.51|334.11|336.51|334.11|336.51|334.11|336.37|333.97|0
1633349310000|2021-10-04 12:08:30|336.37|333.97|336.37|333.97|336.37|333.97|336.22|333.82|0
1633349320000|2021-10-04 12:08:40|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1633349340000|2021-10-04 12:09:00|336.37|333.97|336.22|333.82|336.37|333.97|336.22|333.82|0
1633349350000|2021-10-04 12:09:10|336.37|333.97|336.22|333.82|336.37|333.97|336.22|333.82|0
1633349360000|2021-10-04 12:09:20|336.08|333.68|336.37|333.97|336.37|333.97|336.08|333.68|0
1633349380000|2021-10-04 12:09:40|336.51|334.11|336.65|334.25|336.65|334.25|336.51|334.11|0
1633349390000|2021-10-04 12:09:50|336.51|334.11|336.22|333.82|336.51|334.11|336.22|333.82|0
1633349400000|2021-10-04 12:10:00|336.36|333.96|336.22|333.82|336.36|333.96|336.22|333.82|0
1633349430000|2021-10-04 12:10:30|336.36|333.96|336.36|333.96|336.51|334.11|336.36|333.96|0
1633349440000|2021-10-04 12:10:40|336.51|334.11|336.51|334.11|336.51|334.11|336.36|333.96|0
1633349450000|2021-10-04 12:10:50|336.36|333.96|336.36|333.96|336.51|334.11|336.36|333.96|0
1633349460000|2021-10-04 12:11:00|336.22|333.82|336.29|333.89|336.29|333.89|336.22|333.82|0
1633349470000|2021-10-04 12:11:10|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1633349480000|2021-10-04 12:11:20|336.08|333.68|336.22|333.82|336.22|333.82|336.08|333.68|0
1633349490000|2021-10-04 12:11:30|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1633349500000|2021-10-04 12:11:40|336.36|333.96|336.51|334.11|336.51|334.11|336.36|333.96|0
1633349510000|2021-10-04 12:11:50|336.65|334.25|336.79|334.39|336.79|334.39|336.65|334.25|0
1633349520000|2021-10-04 12:12:00|336.65|334.25|336.93|334.53|336.93|334.53|336.65|334.25|0
1633349530000|2021-10-04 12:12:10|336.79|334.39|336.93|334.53|336.93|334.53|336.79|334.39|0
1633349540000|2021-10-04 12:12:20|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1633349550000|2021-10-04 12:12:30|336.65|334.25|336.86|334.46|336.86|334.46|336.65|334.25|0
1633349560000|2021-10-04 12:12:40|336.79|334.39|336.93|334.53|336.93|334.53|336.79|334.39|0
1633349570000|2021-10-04 12:12:50|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1633349580000|2021-10-04 12:13:00|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1633349590000|2021-10-04 12:13:10|337.07|334.67|336.93|334.53|337.07|334.67|336.93|334.53|0
1633349600000|2021-10-04 12:13:20|336.79|334.39|337.07|334.67|337.07|334.67|336.79|334.39|0
1633349610000|2021-10-04 12:13:30|337.22|334.82|337.07|334.67|337.22|334.82|337.07|334.67|0
1633349640000|2021-10-04 12:14:00|337.22|334.82|336.93|334.53|337.22|334.82|336.93|334.53|0
1633349650000|2021-10-04 12:14:10|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1633349660000|2021-10-04 12:14:20|337.22|334.82|337.07|334.67|337.22|334.82|337.07|334.67|0
1633349670000|2021-10-04 12:14:30|336.93|334.53|336.93|334.53|336.93|334.53|336.79|334.39|0
1633349680000|2021-10-04 12:14:40|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1633349690000|2021-10-04 12:14:50|336.93|334.53|337.07|334.67|337.07|334.67|336.93|334.53|0
1633349710000|2021-10-04 12:15:10|337.5|335.1|337.36|334.96|337.5|335.1|337.36|334.96|0
1633349720000|2021-10-04 12:15:20|337.22|334.82|337.5|335.1|337.5|335.1|337.22|334.82|0
1633349740000|2021-10-04 12:15:40|337.64|335.24|337.36|334.96|337.64|335.24|337.36|334.96|0
1633349750000|2021-10-04 12:15:50|337.22|334.82|337.07|334.67|337.22|334.82|337.07|334.67|0
1633349760000|2021-10-04 12:16:00|336.93|334.53|336.65|334.25|336.93|334.53|336.65|334.25|0
1633349770000|2021-10-04 12:16:10|336.79|334.39|336.79|334.39|336.79|334.39|336.65|334.25|0
1633349780000|2021-10-04 12:16:20|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1633349800000|2021-10-04 12:16:40|337.07|334.67|336.93|334.53|337.07|334.67|336.93|334.53|0
1633349810000|2021-10-04 12:16:50|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1633349820000|2021-10-04 12:17:00|336.93|334.53|336.79|334.39|336.93|334.53|336.79|334.39|0
1633349830000|2021-10-04 12:17:10|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1633349840000|2021-10-04 12:17:20|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1633349870000|2021-10-04 12:17:50|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1633349900000|2021-10-04 12:18:20|336.5|334.1|336.65|334.25|336.65|334.25|336.5|334.1|0
1633349920000|2021-10-04 12:18:40|336.79|334.39|336.65|334.25|336.79|334.39|336.5|334.1|0
1633349930000|2021-10-04 12:18:50|336.57|334.17|336.5|334.1|336.57|334.17|336.5|334.1|0
1633349940000|2021-10-04 12:19:00|336.36|333.96|336.22|333.82|336.36|333.96|336.22|333.82|0
1633349970000|2021-10-04 12:19:30|336.36|333.96|336.5|334.1|336.5|334.1|336.36|333.96|0
1633349980000|2021-10-04 12:19:40|336.57|334.17|336.5|334.1|336.57|334.17|336.5|334.1|0
1633350000000|2021-10-04 12:20:00|336.22|333.82|336.36|333.96|336.36|333.96|336.22|333.82|0
1633350010000|2021-10-04 12:20:10|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1633350020000|2021-10-04 12:20:20|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1633350030000|2021-10-04 12:20:30|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1633350040000|2021-10-04 12:20:40|336.93|334.53|336.93|334.53|336.93|334.53|336.79|334.39|0
1633350060000|2021-10-04 12:21:00|337|334.6|337.07|334.67|337.07|334.67|337|334.6|0
1633350070000|2021-10-04 12:21:10|336.79|334.39|336.64|334.24|336.79|334.39|336.64|334.24|0
1633350080000|2021-10-04 12:21:20|336.5|334.1|336.57|334.17|336.57|334.17|336.5|334.1|0
1633350090000|2021-10-04 12:21:30|336.5|334.1|336.64|334.24|336.64|334.24|336.5|334.1|0
1633350110000|2021-10-04 12:21:50|336.5|334.1|336.22|333.82|336.5|334.1|336.22|333.82|0
1633350120000|2021-10-04 12:22:00|336.36|333.96|336.5|334.1|336.5|334.1|336.36|333.96|0
1633350130000|2021-10-04 12:22:10|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1633350150000|2021-10-04 12:22:30|336.08|333.68|336.22|333.82|336.22|333.82|336.08|333.68|0
1633350170000|2021-10-04 12:22:50|336.36|333.96|336.22|333.82|336.36|333.96|336.22|333.82|0
1633350180000|2021-10-04 12:23:00|336.36|333.96|336.22|333.82|336.36|333.96|336.22|333.82|0
1633350190000|2021-10-04 12:23:10|336.08|333.68|336.36|333.96|336.36|333.96|336.08|333.68|0
1633350200000|2021-10-04 12:23:20|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1633350210000|2021-10-04 12:23:30|336.08|333.68|336.36|333.96|336.36|333.96|336.08|333.68|0
1633350220000|2021-10-04 12:23:40|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1633350230000|2021-10-04 12:23:50|336.08|333.68|336.08|333.68|336.22|333.82|336.08|333.68|0
1633350240000|2021-10-04 12:24:00|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1633350250000|2021-10-04 12:24:10|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1633350260000|2021-10-04 12:24:20|336.07|333.67|336.22|333.82|336.22|333.82|336.07|333.67|0
1633350280000|2021-10-04 12:24:40|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1633350290000|2021-10-04 12:24:50|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1633350300000|2021-10-04 12:25:00|336.36|333.96|336.79|334.39|336.79|334.39|336.36|333.96|0
1633350310000|2021-10-04 12:25:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1633350320000|2021-10-04 12:25:20|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1633350330000|2021-10-04 12:25:30|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1633350340000|2021-10-04 12:25:40|336.5|334.1|336.36|333.96|336.5|334.1|336.36|333.96|0
1633350350000|2021-10-04 12:25:50|336.22|333.82|336.36|333.96|336.36|333.96|336.22|333.82|0
1633350370000|2021-10-04 12:26:10|336.5|334.1|336.36|333.96|336.5|334.1|336.36|333.96|0
1633350380000|2021-10-04 12:26:20|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1633350390000|2021-10-04 12:26:30|336.36|333.96|336.36|333.96|336.43|334.03|336.36|333.96|0
1633350410000|2021-10-04 12:26:50|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1633350420000|2021-10-04 12:27:00|336.22|333.82|335.93|333.53|336.22|333.82|335.93|333.53|0
1633350430000|2021-10-04 12:27:10|336.07|333.67|335.93|333.53|336.07|333.67|335.93|333.53|0
1633350440000|2021-10-04 12:27:20|336.07|333.67|335.93|333.53|336.07|333.67|335.93|333.53|0
1633350450000|2021-10-04 12:27:30|336.22|333.82|336.78|334.38|336.78|334.38|336.22|333.82|0
1633350460000|2021-10-04 12:27:40|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1633350470000|2021-10-04 12:27:50|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1633350480000|2021-10-04 12:28:00|336.36|333.96|336.5|334.1|336.64|334.24|336.36|333.96|0
1633350500000|2021-10-04 12:28:20|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1633350510000|2021-10-04 12:28:30|336.78|334.38|336.64|334.24|336.78|334.38|336.64|334.24|0
1633350520000|2021-10-04 12:28:40|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1633350530000|2021-10-04 12:28:50|336.64|334.24|336.5|334.1|336.64|334.24|336.5|334.1|0
1633350540000|2021-10-04 12:29:00|336.36|333.96|336.5|334.1|336.5|334.1|336.36|333.96|0
1633350550000|2021-10-04 12:29:10|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1633350560000|2021-10-04 12:29:20|336.5|334.1|336.64|334.24|336.64|334.24|336.5|334.1|0
1633350580000|2021-10-04 12:29:40|336.78|334.38|336.93|334.53|336.93|334.53|336.78|334.38|0
1633350590000|2021-10-04 12:29:50|337.07|334.67|336.93|334.53|337.07|334.67|336.93|334.53|0
1633350600000|2021-10-04 12:30:00|337.07|334.67|336.78|334.38|337.07|334.67|336.78|334.38|0
1633350610000|2021-10-04 12:30:10|336.64|334.24|336.78|334.38|336.78|334.38|336.64|334.24|0
1633350620000|2021-10-04 12:30:20|336.93|334.53|337.07|334.67|337.07|334.67|336.93|334.53|0
1633350640000|2021-10-04 12:30:40|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1633350650000|2021-10-04 12:30:50|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1633350660000|2021-10-04 12:31:00|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1633350670000|2021-10-04 12:31:10|336.92|334.52|337.07|334.67|337.07|334.67|336.92|334.52|0
1633350680000|2021-10-04 12:31:20|336.92|334.52|337.07|334.67|337.07|334.67|336.92|334.52|0
1633350700000|2021-10-04 12:31:40|336.92|334.52|336.78|334.38|336.92|334.52|336.78|334.38|0
1633350710000|2021-10-04 12:31:50|336.64|334.24|336.5|334.1|336.64|334.24|336.5|334.1|0
1633350720000|2021-10-04 12:32:00|336.36|333.96|336.5|334.1|336.5|334.1|336.36|333.96|0
1633350730000|2021-10-04 12:32:10|336.36|333.96|336.5|334.1|336.5|334.1|336.36|333.96|0
1633350740000|2021-10-04 12:32:20|336.21|333.81|336.5|334.1|336.5|334.1|336.21|333.81|0
1633350750000|2021-10-04 12:32:30|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1633350760000|2021-10-04 12:32:40|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1633350770000|2021-10-04 12:32:50|336.36|333.96|336.21|333.81|336.36|333.96|336.21|333.81|0
1633350780000|2021-10-04 12:33:00|336.07|333.67|335.5|333.1|336.07|333.67|335.5|333.1|0
1633350790000|2021-10-04 12:33:10|335.79|333.39|335.65|333.25|335.79|333.39|335.65|333.25|0
1633350800000|2021-10-04 12:33:20|335.22|332.82|335.5|333.1|335.5|333.1|335.22|332.82|0
1633350810000|2021-10-04 12:33:30|335.65|333.25|335.36|332.96|335.65|333.25|335.36|332.96|0
1633350820000|2021-10-04 12:33:40|335.5|333.1|335.65|333.25|335.65|333.25|335.5|333.1|0
1633350830000|2021-10-04 12:33:50|335.79|333.39|335.79|333.39|335.79|333.39|335.65|333.25|0
1633350840000|2021-10-04 12:34:00|335.93|333.53|335.5|333.1|335.93|333.53|335.5|333.1|0
1633350850000|2021-10-04 12:34:10|335.36|332.96|335.5|333.1|335.65|333.25|335.36|332.96|0
1633350860000|2021-10-04 12:34:20|335.64|333.24|335.5|333.1|335.64|333.24|335.5|333.1|0
1633350870000|2021-10-04 12:34:30|335.36|332.96|335.36|332.96|335.36|332.96|335.36|332.96|0
1633350880000|2021-10-04 12:34:40|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1633350890000|2021-10-04 12:34:50|335.36|332.96|335.36|332.96|335.36|332.96|335.36|332.96|0
1633350900000|2021-10-04 12:35:00|335.22|332.82|335.5|333.1|335.5|333.1|335.22|332.82|0
1633350910000|2021-10-04 12:35:10|335.36|332.96|335.64|333.24|335.64|333.24|335.36|332.96|0
1633350920000|2021-10-04 12:35:20|335.79|333.39|335.79|333.39|335.93|333.53|335.79|333.39|0
1633350940000|2021-10-04 12:35:40|335.93|333.53|335.79|333.39|335.93|333.53|335.79|333.39|0
1633350950000|2021-10-04 12:35:50|335.93|333.53|336.07|333.67|336.07|333.67|335.93|333.53|0
1633350960000|2021-10-04 12:36:00|336.35|333.95|336.5|334.1|336.5|334.1|336.35|333.95|0
1633350970000|2021-10-04 12:36:10|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1633350980000|2021-10-04 12:36:20|336.5|334.1|336.21|333.81|336.5|334.1|336.21|333.81|0
1633350990000|2021-10-04 12:36:30|336.35|333.95|336.35|333.95|336.35|333.95|336.21|333.81|0
1633351000000|2021-10-04 12:36:40|336.21|333.81|336.35|333.95|336.35|333.95|336.21|333.81|0
1633351010000|2021-10-04 12:36:50|336.42|334.02|336.35|333.95|336.42|334.02|336.35|333.95|0
1633351020000|2021-10-04 12:37:00|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1633351030000|2021-10-04 12:37:10|336.5|334.1|336.5|334.1|336.5|334.1|336.35|333.95|0
1633351040000|2021-10-04 12:37:20|336.64|334.24|336.78|334.38|336.78|334.38|336.64|334.24|0
1633351050000|2021-10-04 12:37:30|336.71|334.31|337.21|334.81|337.21|334.81|336.71|334.31|0
1633351060000|2021-10-04 12:37:40|337.06|334.66|337.21|334.81|337.35|334.95|337.06|334.66|0
1633351080000|2021-10-04 12:38:00|337.06|334.66|336.92|334.52|337.06|334.66|336.92|334.52|0
1633351090000|2021-10-04 12:38:10|336.78|334.38|336.78|334.38|336.78|334.38|336.64|334.24|0
1633351100000|2021-10-04 12:38:20|336.64|334.24|336.78|334.38|336.78|334.38|336.64|334.24|0
1633351110000|2021-10-04 12:38:30|336.85|334.45|336.92|334.52|336.92|334.52|336.85|334.45|0
1633351120000|2021-10-04 12:38:40|337.06|334.66|337.21|334.81|337.21|334.81|337.06|334.66|0
1633351140000|2021-10-04 12:39:00|337.35|334.95|337.21|334.81|337.35|334.95|337.21|334.81|0
1633351160000|2021-10-04 12:39:20|337.06|334.66|337.21|334.81|337.21|334.81|337.06|334.66|0
1633351170000|2021-10-04 12:39:30|337.06|334.66|337.21|334.81|337.21|334.81|337.06|334.66|0
1633351180000|2021-10-04 12:39:40|337.06|334.66|337.35|334.95|337.35|334.95|337.06|334.66|0
1633351190000|2021-10-04 12:39:50|337.21|334.81|337.35|334.95|337.35|334.95|337.21|334.81|0
1633351200000|2021-10-04 12:40:00|337.49|335.09|337.92|335.52|337.92|335.52|337.49|335.09|0
1633351210000|2021-10-04 12:40:10|338.06|335.66|338.2|335.8|338.2|335.8|337.92|335.52|0
1633351230000|2021-10-04 12:40:30|338.34|335.94|338.34|335.94|338.34|335.94|338.2|335.8|0
1633351240000|2021-10-04 12:40:40|338.2|335.8|338.34|335.94|338.34|335.94|338.2|335.8|0
1633351250000|2021-10-04 12:40:50|338.2|335.8|338.34|335.94|338.34|335.94|338.2|335.8|0
1633351260000|2021-10-04 12:41:00|338.49|336.09|338.63|336.23|338.63|336.23|338.49|336.09|0
1633351270000|2021-10-04 12:41:10|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1633351280000|2021-10-04 12:41:20|338.34|335.94|338.49|336.09|338.49|336.09|338.34|335.94|0
1633351290000|2021-10-04 12:41:30|338.34|335.94|338.2|335.8|338.34|335.94|338.2|335.8|0
1633351300000|2021-10-04 12:41:40|337.92|335.52|337.92|335.52|338.06|335.66|337.92|335.52|0
1633351310000|2021-10-04 12:41:50|338.06|335.66|338.06|335.66|338.06|335.66|337.92|335.52|0
1633351320000|2021-10-04 12:42:00|338.2|335.8|338.34|335.94|338.34|335.94|338.2|335.8|0
1633351330000|2021-10-04 12:42:10|338.49|336.09|338.63|336.23|338.63|336.23|338.49|336.09|0
1633351340000|2021-10-04 12:42:20|338.49|336.09|338.63|336.23|338.63|336.23|338.49|336.09|0
1633351350000|2021-10-04 12:42:30|338.49|336.09|338.49|336.09|338.63|336.23|338.49|336.09|0
1633351360000|2021-10-04 12:42:40|338.34|335.94|338.49|336.09|338.49|336.09|338.34|335.94|0
1633351370000|2021-10-04 12:42:50|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1633351390000|2021-10-04 12:43:10|338.49|336.09|338.63|336.23|338.63|336.23|338.49|336.09|0
1633351400000|2021-10-04 12:43:20|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1633351410000|2021-10-04 12:43:30|338.55|336.15|338.49|336.09|338.63|336.23|338.49|336.09|0
1633351420000|2021-10-04 12:43:40|338.63|336.23|338.91|336.51|338.91|336.51|338.63|336.23|0
1633351430000|2021-10-04 12:43:50|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1633351440000|2021-10-04 12:44:00|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1633351450000|2021-10-04 12:44:10|339.06|336.66|339.2|336.8|339.2|336.8|339.06|336.66|0
1633351460000|2021-10-04 12:44:20|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1633351480000|2021-10-04 12:44:40|339.2|336.8|339.06|336.66|339.2|336.8|338.91|336.51|0
1633351490000|2021-10-04 12:44:50|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1633351500000|2021-10-04 12:45:00|339.34|336.94|339.48|337.08|339.48|337.08|339.34|336.94|0
1633351520000|2021-10-04 12:45:20|339.63|337.23|339.77|337.37|339.77|337.37|339.63|337.23|0
1633351530000|2021-10-04 12:45:30|339.63|337.23|339.63|337.23|339.63|337.23|339.48|337.08|0
1633351540000|2021-10-04 12:45:40|339.77|337.37|339.63|337.23|339.77|337.37|339.63|337.23|0
1633351550000|2021-10-04 12:45:50|339.77|337.37|339.77|337.37|339.77|337.37|339.63|337.23|0
1633351560000|2021-10-04 12:46:00|339.7|337.3|339.77|337.37|339.77|337.37|339.7|337.3|0
1633351570000|2021-10-04 12:46:10|340.06|337.66|340.2|337.8|340.2|337.8|340.06|337.66|0
1633351580000|2021-10-04 12:46:20|340.34|337.94|340.48|338.08|340.48|338.08|340.34|337.94|0
1633351590000|2021-10-04 12:46:30|340.34|337.94|340.34|337.94|340.48|338.08|340.34|337.94|0
1633351600000|2021-10-04 12:46:40|340.63|338.23|340.91|338.51|340.91|338.51|340.63|338.23|0
1633351610000|2021-10-04 12:46:50|340.77|338.37|340.91|338.51|340.91|338.51|340.77|338.37|0
1633351620000|2021-10-04 12:47:00|340.77|338.37|340.91|338.51|340.91|338.51|340.77|338.37|0
1633351640000|2021-10-04 12:47:20|340.77|338.37|341.06|338.66|341.06|338.66|340.77|338.37|0
1633351650000|2021-10-04 12:47:30|341.34|338.94|341.06|338.66|341.34|338.94|341.06|338.66|0
1633351660000|2021-10-04 12:47:40|341.2|338.8|341.49|339.09|341.49|339.09|341.2|338.8|0
1633351680000|2021-10-04 12:48:00|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1633351690000|2021-10-04 12:48:10|341.49|339.09|341.49|339.09|341.49|339.09|341.49|339.09|0
1633351700000|2021-10-04 12:48:20|341.91|339.51|341.77|339.37|341.91|339.51|341.77|339.37|0
1633351710000|2021-10-04 12:48:30|341.91|339.51|341.77|339.37|341.91|339.51|341.77|339.37|0
1633351720000|2021-10-04 12:48:40|341.63|339.23|341.77|339.37|341.77|339.37|341.63|339.23|0
1633351740000|2021-10-04 12:49:00|341.63|339.23|341.48|339.08|341.63|339.23|341.48|339.08|0
1633351750000|2021-10-04 12:49:10|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1633351760000|2021-10-04 12:49:20|341.2|338.8|341.34|338.94|341.34|338.94|341.2|338.8|0
1633351770000|2021-10-04 12:49:30|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1633351780000|2021-10-04 12:49:40|341.06|338.66|341.2|338.8|341.2|338.8|341.06|338.66|0
1633351800000|2021-10-04 12:50:00|341.34|338.94|341.05|338.65|341.34|338.94|341.05|338.65|0
1633351810000|2021-10-04 12:50:10|341.2|338.8|341.05|338.65|341.2|338.8|341.05|338.65|0
1633351820000|2021-10-04 12:50:20|341.2|338.8|341.05|338.65|341.2|338.8|341.05|338.65|0
1633351830000|2021-10-04 12:50:30|341.2|338.8|341.48|339.08|341.48|339.08|341.2|338.8|0
1633351840000|2021-10-04 12:50:40|341.91|339.51|341.91|339.51|341.91|339.51|341.77|339.37|0
1633351850000|2021-10-04 12:50:50|342.06|339.66|342.06|339.66|342.06|339.66|342.06|339.66|0
1633351860000|2021-10-04 12:51:00|341.77|339.37|341.34|338.94|341.77|339.37|341.34|338.94|0
1633351870000|2021-10-04 12:51:10|341.63|339.23|341.48|339.08|341.63|339.23|341.48|339.08|0
1633351880000|2021-10-04 12:51:20|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1633351890000|2021-10-04 12:51:30|341.48|339.08|341.63|339.23|341.63|339.23|341.48|339.08|0
1633351900000|2021-10-04 12:51:40|341.77|339.37|341.63|339.23|341.77|339.37|341.63|339.23|0
1633351920000|2021-10-04 12:52:00|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1633351930000|2021-10-04 12:52:10|341.63|339.23|341.77|339.37|341.77|339.37|341.63|339.23|0
1633351940000|2021-10-04 12:52:20|341.63|339.23|341.91|339.51|341.91|339.51|341.63|339.23|0
1633351950000|2021-10-04 12:52:30|341.77|339.37|341.77|339.37|341.91|339.51|341.77|339.37|0
1633351960000|2021-10-04 12:52:40|341.91|339.51|342.06|339.66|342.06|339.66|341.91|339.51|0
1633351970000|2021-10-04 12:52:50|341.91|339.51|341.91|339.51|341.91|339.51|341.77|339.37|0
1633351980000|2021-10-04 12:53:00|341.77|339.37|341.91|339.51|341.91|339.51|341.77|339.37|0
1633352000000|2021-10-04 12:53:20|341.77|339.37|341.77|339.37|341.77|339.37|341.77|339.37|0
1633352010000|2021-10-04 12:53:30|341.63|339.23|341.91|339.51|341.91|339.51|341.63|339.23|0
1633352020000|2021-10-04 12:53:40|342.06|339.66|342.06|339.66|342.2|339.8|342.06|339.66|0
1633352030000|2021-10-04 12:53:50|342.2|339.8|342.06|339.66|342.2|339.8|342.06|339.66|0
1633352040000|2021-10-04 12:54:00|342.2|339.8|342.06|339.66|342.2|339.8|342.06|339.66|0
1633352050000|2021-10-04 12:54:10|342.2|339.8|342.34|339.94|342.34|339.94|342.2|339.8|0
1633352060000|2021-10-04 12:54:20|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1633352070000|2021-10-04 12:54:30|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1633352080000|2021-10-04 12:54:40|342.2|339.8|342.63|340.23|342.63|340.23|342.2|339.8|0
1633352090000|2021-10-04 12:54:50|342.49|340.09|342.34|339.94|342.49|340.09|342.34|339.94|0
1633352110000|2021-10-04 12:55:10|342.2|339.8|342.12|339.72|342.2|339.8|342.12|339.72|0
1633352120000|2021-10-04 12:55:20|342.06|339.66|342.12|339.72|342.2|339.8|342.06|339.66|0
1633352130000|2021-10-04 12:55:30|342.06|339.66|341.91|339.51|342.2|339.8|341.91|339.51|0
1633352140000|2021-10-04 12:55:40|341.77|339.37|341.63|339.23|341.77|339.37|341.63|339.23|0
1633352150000|2021-10-04 12:55:50|341.77|339.37|341.63|339.23|341.77|339.37|341.63|339.23|0
1633352160000|2021-10-04 12:56:00|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1633352170000|2021-10-04 12:56:10|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1633352180000|2021-10-04 12:56:20|341.48|339.08|341.34|338.94|341.48|339.08|341.34|338.94|0
1633352190000|2021-10-04 12:56:30|341.48|339.08|341.34|338.94|341.48|339.08|341.34|338.94|0
1633352200000|2021-10-04 12:56:40|341.2|338.8|341.05|338.65|341.2|338.8|341.05|338.65|0
1633352210000|2021-10-04 12:56:50|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1633352220000|2021-10-04 12:57:00|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1633352230000|2021-10-04 12:57:10|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1633352240000|2021-10-04 12:57:20|341.62|339.22|341.77|339.37|341.77|339.37|341.62|339.22|0
1633352250000|2021-10-04 12:57:30|341.62|339.22|341.77|339.37|341.77|339.37|341.62|339.22|0
1633352260000|2021-10-04 12:57:40|341.62|339.22|341.05|338.65|341.62|339.22|341.05|338.65|0
1633352270000|2021-10-04 12:57:50|341.19|338.79|341.05|338.65|341.19|338.79|341.05|338.65|0
1633352280000|2021-10-04 12:58:00|340.91|338.51|341.05|338.65|341.19|338.79|340.91|338.51|0
1633352300000|2021-10-04 12:58:20|340.91|338.51|341.05|338.65|341.05|338.65|340.91|338.51|0
1633352310000|2021-10-04 12:58:30|341.19|338.79|341.19|338.79|341.34|338.94|341.19|338.79|0
1633352320000|2021-10-04 12:58:40|341.05|338.65|341.34|338.94|341.34|338.94|341.05|338.65|0
1633352340000|2021-10-04 12:59:00|341.19|338.79|341.34|338.94|341.34|338.94|341.19|338.79|0
1633352350000|2021-10-04 12:59:10|341.48|339.08|341.34|338.94|341.48|339.08|341.34|338.94|0
1633352370000|2021-10-04 12:59:30|341.19|338.79|340.91|338.51|341.19|338.79|340.91|338.51|0
1633352380000|2021-10-04 12:59:40|341.05|338.65|340.91|338.51|341.05|338.65|340.91|338.51|0
1633352390000|2021-10-04 12:59:50|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1633352400000|2021-10-04 13:00:00|340.91|338.51|340.62|338.22|340.91|338.51|340.62|338.22|0
1633352410000|2021-10-04 13:00:10|340.48|338.08|340.48|338.08|340.48|338.08|340.34|337.94|0
1633352420000|2021-10-04 13:00:20|340.34|337.94|340.62|338.22|340.62|338.22|340.34|337.94|0
1633352430000|2021-10-04 13:00:30|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1633352440000|2021-10-04 13:00:40|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1633352450000|2021-10-04 13:00:50|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1633352460000|2021-10-04 13:01:00|340.76|338.36|340.91|338.51|340.91|338.51|340.76|338.36|0
1633352470000|2021-10-04 13:01:10|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1633352480000|2021-10-04 13:01:20|340.62|338.22|340.48|338.08|340.62|338.22|340.33|337.93|0
1633352490000|2021-10-04 13:01:30|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1633352500000|2021-10-04 13:01:40|340.62|338.22|340.62|338.22|340.76|338.36|340.62|338.22|0
1633352510000|2021-10-04 13:01:50|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1633352520000|2021-10-04 13:02:00|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1633352530000|2021-10-04 13:02:10|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1633352540000|2021-10-04 13:02:20|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1633352550000|2021-10-04 13:02:30|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1633352570000|2021-10-04 13:02:50|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1633352580000|2021-10-04 13:03:00|340.48|338.08|340.33|337.93|340.48|338.08|340.33|337.93|0
1633352590000|2021-10-04 13:03:10|339.91|337.51|339.91|337.51|340.05|337.65|339.91|337.51|0
1633352600000|2021-10-04 13:03:20|340.05|337.65|340.19|337.79|340.19|337.79|340.05|337.65|0
1633352620000|2021-10-04 13:03:40|340.33|337.93|339.91|337.51|340.33|337.93|339.91|337.51|0
1633352630000|2021-10-04 13:03:50|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1633352640000|2021-10-04 13:04:00|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1633352650000|2021-10-04 13:04:10|340.33|337.93|339.76|337.36|340.33|337.93|339.76|337.36|0
1633352660000|2021-10-04 13:04:20|339.9|337.5|340.05|337.65|340.05|337.65|339.9|337.5|0
1633352680000|2021-10-04 13:04:40|339.9|337.5|340.05|337.65|340.05|337.65|339.9|337.5|0
1633352700000|2021-10-04 13:05:00|340.19|337.79|340.05|337.65|340.19|337.79|340.05|337.65|0
1633352710000|2021-10-04 13:05:10|339.9|337.5|339.62|337.22|339.9|337.5|339.62|337.22|0
1633352720000|2021-10-04 13:05:20|339.76|337.36|340.05|337.65|340.05|337.65|339.76|337.36|0
1633352730000|2021-10-04 13:05:30|339.9|337.5|340.05|337.65|340.05|337.65|339.9|337.5|0
1633352740000|2021-10-04 13:05:40|339.9|337.5|340.05|337.65|340.05|337.65|339.9|337.5|0
1633352750000|2021-10-04 13:05:50|340.19|337.79|340.19|337.79|340.48|338.08|340.19|337.79|0
1633352760000|2021-10-04 13:06:00|340.33|337.93|340.19|337.79|340.33|337.93|340.19|337.79|0
1633352770000|2021-10-04 13:06:10|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1633352780000|2021-10-04 13:06:20|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1633352800000|2021-10-04 13:06:40|340.05|337.65|340.19|337.79|340.19|337.79|340.05|337.65|0
1633352810000|2021-10-04 13:06:50|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1633352820000|2021-10-04 13:07:00|340.48|338.08|340.62|338.22|340.62|338.22|340.48|338.08|0
1633352830000|2021-10-04 13:07:10|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1633352840000|2021-10-04 13:07:20|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1633352850000|2021-10-04 13:07:30|340.33|337.93|340.05|337.65|340.33|337.93|340.05|337.65|0
1633352860000|2021-10-04 13:07:40|340.19|337.79|340.05|337.65|340.19|337.79|340.05|337.65|0
1633352870000|2021-10-04 13:07:50|339.9|337.5|340.05|337.65|340.05|337.65|339.9|337.5|0
1633352880000|2021-10-04 13:08:00|340.19|337.79|340.19|337.79|340.33|337.93|340.19|337.79|0
1633352890000|2021-10-04 13:08:10|340.33|337.93|340.05|337.65|340.33|337.93|340.05|337.65|0
1633352900000|2021-10-04 13:08:20|340.19|337.79|340.19|337.79|340.19|337.79|340.05|337.65|0
1633352910000|2021-10-04 13:08:30|340.05|337.65|340.05|337.65|340.19|337.79|340.05|337.65|0
1633352920000|2021-10-04 13:08:40|339.9|337.5|340.05|337.65|340.05|337.65|339.9|337.5|0
1633352940000|2021-10-04 13:09:00|339.97|337.57|339.76|337.36|339.97|337.57|339.76|337.36|0
1633352950000|2021-10-04 13:09:10|339.47|337.07|339.33|336.93|339.47|337.07|339.33|336.93|0
1633352960000|2021-10-04 13:09:20|339.47|337.07|340.05|337.65|340.05|337.65|339.47|337.07|0
1633352970000|2021-10-04 13:09:30|340.19|337.79|339.9|337.5|340.19|337.79|339.9|337.5|0
1633352980000|2021-10-04 13:09:40|340.05|337.65|340.05|337.65|340.05|337.65|340.05|337.65|0
1633352990000|2021-10-04 13:09:50|339.9|337.5|339.19|336.79|339.9|337.5|339.19|336.79|0
1633353000000|2021-10-04 13:10:00|338.9|336.5|339.19|336.79|339.19|336.79|338.9|336.5|0
1633353010000|2021-10-04 13:10:10|339.33|336.93|338.76|336.36|339.33|336.93|338.76|336.36|0
1633353020000|2021-10-04 13:10:20|338.62|336.22|338.48|336.08|338.62|336.22|338.48|336.08|0
1633353030000|2021-10-04 13:10:30|338.62|336.22|338.48|336.08|338.62|336.22|338.48|336.08|0
1633353040000|2021-10-04 13:10:40|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1633353050000|2021-10-04 13:10:50|338.33|335.93|338.19|335.79|338.33|335.93|338.19|335.79|0
1633353060000|2021-10-04 13:11:00|338.33|335.93|338.47|336.07|338.62|336.22|338.33|335.93|0
1633353070000|2021-10-04 13:11:10|338.62|336.22|338.62|336.22|338.62|336.22|338.47|336.07|0
1633353080000|2021-10-04 13:11:20|338.47|336.07|338.62|336.22|338.62|336.22|338.47|336.07|0
1633353090000|2021-10-04 13:11:30|338.76|336.36|338.62|336.22|338.9|336.5|338.62|336.22|0
1633353100000|2021-10-04 13:11:40|338.47|336.07|338.62|336.22|338.62|336.22|338.47|336.07|0
1633353110000|2021-10-04 13:11:50|338.54|336.14|338.62|336.22|338.62|336.22|338.47|336.07|0
1633353120000|2021-10-04 13:12:00|338.76|336.36|338.9|336.5|339.05|336.65|338.76|336.36|0
1633353150000|2021-10-04 13:12:30|339.04|336.64|339.19|336.79|339.19|336.79|339.04|336.64|0
1633353160000|2021-10-04 13:12:40|339.04|336.64|339.33|336.93|339.33|336.93|339.04|336.64|0
1633353170000|2021-10-04 13:12:50|339.19|336.79|339.04|336.64|339.19|336.79|339.04|336.64|0
1633353180000|2021-10-04 13:13:00|339.19|336.79|339.62|337.22|339.62|337.22|339.19|336.79|0
1633353190000|2021-10-04 13:13:10|339.47|337.07|339.76|337.36|339.76|337.36|339.47|337.07|0
1633353200000|2021-10-04 13:13:20|339.62|337.22|339.62|337.22|339.76|337.36|339.62|337.22|0
1633353210000|2021-10-04 13:13:30|339.76|337.36|339.62|337.22|339.76|337.36|339.62|337.22|0
1633353220000|2021-10-04 13:13:40|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1633353230000|2021-10-04 13:13:50|339.62|337.22|339.62|337.22|339.62|337.22|339.47|337.07|0
1633353240000|2021-10-04 13:14:00|339.47|337.07|339.47|337.07|339.62|337.22|339.47|337.07|0
1633353250000|2021-10-04 13:14:10|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1633353260000|2021-10-04 13:14:20|339.47|337.07|339.33|336.93|339.47|337.07|339.33|336.93|0
1633353270000|2021-10-04 13:14:30|339.47|337.07|339.47|337.07|339.47|337.07|339.33|336.93|0
1633353280000|2021-10-04 13:14:40|339.62|337.22|338.76|336.36|339.62|337.22|338.76|336.36|0
1633353290000|2021-10-04 13:14:50|338.9|336.5|338.76|336.36|338.9|336.5|338.76|336.36|0
1633353300000|2021-10-04 13:15:00|338.62|336.22|338.48|336.08|338.62|336.22|338.48|336.08|0
1633353310000|2021-10-04 13:15:10|338.33|335.93|338.48|336.08|338.48|336.08|338.33|335.93|0
1633353320000|2021-10-04 13:15:20|338.33|335.93|338.48|336.08|338.48|336.08|338.33|335.93|0
1633353330000|2021-10-04 13:15:30|338.33|335.93|338.19|335.79|338.33|335.93|338.19|335.79|0
1633353340000|2021-10-04 13:15:40|338.33|335.93|338.48|336.08|338.48|336.08|338.33|335.93|0
1633353350000|2021-10-04 13:15:50|338.62|336.22|338.76|336.36|338.76|336.36|338.62|336.22|0
1633353360000|2021-10-04 13:16:00|338.62|336.22|338.33|335.93|338.76|336.36|338.33|335.93|0
1633353370000|2021-10-04 13:16:10|338.19|335.79|338.05|335.65|338.19|335.79|338.05|335.65|0
1633353380000|2021-10-04 13:16:20|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1633353390000|2021-10-04 13:16:30|338.05|335.65|338.33|335.93|338.33|335.93|338.05|335.65|0
1633353400000|2021-10-04 13:16:40|338.48|336.08|338.33|335.93|338.48|336.08|338.33|335.93|0
1633353410000|2021-10-04 13:16:50|338.48|336.08|338.33|335.93|338.48|336.08|338.33|335.93|0
1633353420000|2021-10-04 13:17:00|338.48|336.08|338.76|336.36|338.9|336.5|338.48|336.08|0
1633353430000|2021-10-04 13:17:10|338.9|336.5|338.9|336.5|338.9|336.5|338.76|336.36|0
1633353440000|2021-10-04 13:17:20|339.05|336.65|338.9|336.5|339.05|336.65|338.9|336.5|0
1633353460000|2021-10-04 13:17:40|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1633353480000|2021-10-04 13:18:00|338.9|336.5|338.62|336.22|338.9|336.5|338.62|336.22|0
1633353490000|2021-10-04 13:18:10|338.76|336.36|338.62|336.22|338.76|336.36|338.62|336.22|0
1633353500000|2021-10-04 13:18:20|338.4|336|338.54|336.14|338.54|336.14|338.4|336|0
1633353510000|2021-10-04 13:18:30|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1633353520000|2021-10-04 13:18:40|338.48|336.08|338.48|336.08|338.48|336.08|338.33|335.93|0
1633353530000|2021-10-04 13:18:50|338.47|336.07|338.33|335.93|338.47|336.07|338.33|335.93|0
1633353560000|2021-10-04 13:19:20|338.19|335.79|338.05|335.65|338.19|335.79|338.05|335.65|0
1633353580000|2021-10-04 13:19:40|338.19|335.79|338.33|335.93|338.33|335.93|338.19|335.79|0
1633353590000|2021-10-04 13:19:50|338.26|335.86|338.33|335.93|338.33|335.93|338.19|335.79|0
1633353600000|2021-10-04 13:20:00|338.26|335.86|338.33|335.93|338.33|335.93|338.19|335.79|0
1633353610000|2021-10-04 13:20:10|338.62|336.22|338.19|335.79|338.62|336.22|338.19|335.79|0
1633353620000|2021-10-04 13:20:20|338.05|335.65|338.33|335.93|338.33|335.93|338.05|335.65|0
1633353630000|2021-10-04 13:20:30|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1633353640000|2021-10-04 13:20:40|338.33|335.93|338.4|336|338.47|336.07|338.33|335.93|0
1633353650000|2021-10-04 13:20:50|338.47|336.07|338.47|336.07|338.47|336.07|338.33|335.93|0
1633353660000|2021-10-04 13:21:00|338.62|336.22|338.76|336.36|338.76|336.36|338.62|336.22|0
1633353680000|2021-10-04 13:21:20|338.9|336.5|338.9|336.5|338.9|336.5|338.76|336.36|0
1633353690000|2021-10-04 13:21:30|338.76|336.36|338.62|336.22|338.76|336.36|338.62|336.22|0
1633353700000|2021-10-04 13:21:40|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1633353710000|2021-10-04 13:21:50|338.62|336.22|338.76|336.36|338.76|336.36|338.62|336.22|0
1633353720000|2021-10-04 13:22:00|338.62|336.22|338.47|336.07|338.62|336.22|338.47|336.07|0
1633353730000|2021-10-04 13:22:10|338.62|336.22|338.47|336.07|338.62|336.22|338.33|335.93|0
1633353750000|2021-10-04 13:22:30|338.62|336.22|338.62|336.22|338.62|336.22|338.47|336.07|0
1633353770000|2021-10-04 13:22:50|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1633353780000|2021-10-04 13:23:00|338.54|336.14|338.47|336.07|338.62|336.22|338.47|336.07|0
1633353820000|2021-10-04 13:23:40|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1633353830000|2021-10-04 13:23:50|338.47|336.07|338.33|335.93|338.47|336.07|338.33|335.93|0
1633353840000|2021-10-04 13:24:00|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1633353850000|2021-10-04 13:24:10|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1633353870000|2021-10-04 13:24:30|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1633353880000|2021-10-04 13:24:40|338.04|335.64|338.11|335.71|338.11|335.71|338.04|335.64|0
1633353890000|2021-10-04 13:24:50|338.04|335.64|338.19|335.79|338.19|335.79|338.04|335.64|0
1633353900000|2021-10-04 13:25:00|338.04|335.64|338.04|335.64|338.19|335.79|338.04|335.64|0
1633353910000|2021-10-04 13:25:10|337.9|335.5|338.19|335.79|338.19|335.79|337.9|335.5|0
1633353920000|2021-10-04 13:25:20|338.11|335.71|338.04|335.64|338.11|335.71|338.04|335.64|0
1633353930000|2021-10-04 13:25:30|338.19|335.79|338.11|335.71|338.19|335.79|338.11|335.71|0
1633353940000|2021-10-04 13:25:40|338.04|335.64|337.9|335.5|338.04|335.64|337.9|335.5|0
1633353950000|2021-10-04 13:25:50|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1633353960000|2021-10-04 13:26:00|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1633353980000|2021-10-04 13:26:20|337.76|335.36|337.47|335.07|337.76|335.36|337.47|335.07|0
1633353990000|2021-10-04 13:26:30|337.62|335.22|337.76|335.36|337.76|335.36|337.62|335.22|0
1633354000000|2021-10-04 13:26:40|337.9|335.5|337.76|335.36|337.9|335.5|337.76|335.36|0
1633354010000|2021-10-04 13:26:50|337.9|335.5|338.04|335.64|338.04|335.64|337.9|335.5|0
1633354020000|2021-10-04 13:27:00|337.9|335.5|337.9|335.5|338.04|335.64|337.9|335.5|0
1633354030000|2021-10-04 13:27:10|338.04|335.64|338.04|335.64|338.19|335.79|338.04|335.64|0
1633354040000|2021-10-04 13:27:20|338.33|335.93|338.33|335.93|338.33|335.93|338.19|335.79|0
1633354060000|2021-10-04 13:27:40|338.47|336.07|338.33|335.93|338.47|336.07|338.33|335.93|0
1633354080000|2021-10-04 13:28:00|337.9|335.5|338.04|335.64|338.19|335.79|337.9|335.5|0
1633354090000|2021-10-04 13:28:10|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1633354100000|2021-10-04 13:28:20|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1633354110000|2021-10-04 13:28:30|337.9|335.5|337.76|335.36|337.9|335.5|337.76|335.36|0
1633354120000|2021-10-04 13:28:40|337.68|335.28|337.76|335.36|337.76|335.36|337.68|335.28|0
1633354130000|2021-10-04 13:28:50|337.62|335.22|337.76|335.36|337.76|335.36|337.62|335.22|0
1633354140000|2021-10-04 13:29:00|337.9|335.5|338.04|335.64|338.04|335.64|337.9|335.5|0
1633354150000|2021-10-04 13:29:10|337.9|335.5|338.04|335.64|338.04|335.64|337.9|335.5|0
1633354160000|2021-10-04 13:29:20|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1633354180000|2021-10-04 13:29:40|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1633354190000|2021-10-04 13:29:50|337.9|335.5|338.04|335.64|338.04|335.64|337.83|335.43|0
1633354200000|2021-10-04 13:30:00|337.9|335.5|337.47|335.07|337.9|335.5|337.47|335.07|0
1633354210000|2021-10-04 13:30:10|337.61|335.21|337.47|335.07|337.61|335.21|337.04|334.64|0
1633354220000|2021-10-04 13:30:20|337.76|335.36|337.19|334.79|337.76|335.36|337.19|334.79|0
1633354230000|2021-10-04 13:30:30|337.33|334.93|337.76|335.36|337.76|335.36|337.33|334.93|0
1633354240000|2021-10-04 13:30:40|337.61|335.21|337.33|334.93|337.9|335.5|337.33|334.93|0
1633354250000|2021-10-04 13:30:50|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1633354260000|2021-10-04 13:31:00|338.18|335.78|339.61|337.21|339.61|337.21|338.18|335.78|0
1633354270000|2021-10-04 13:31:10|339.33|336.93|340.9|338.5|340.9|338.5|339.33|336.93|0
1633354280000|2021-10-04 13:31:20|340.61|338.21|342.77|340.37|342.77|340.37|340.61|338.21|0
1633354290000|2021-10-04 13:31:30|342.19|339.79|342.62|340.22|342.62|340.22|341.9|339.5|0
1633354300000|2021-10-04 13:31:40|342.48|340.08|342.91|340.51|343.34|340.94|342.48|340.08|0
1633354310000|2021-10-04 13:31:50|342.77|340.37|342.91|340.51|342.91|340.51|342.34|339.94|0
1633354320000|2021-10-04 13:32:00|343.05|340.65|342.48|340.08|343.05|340.65|342.19|339.79|0
1633354330000|2021-10-04 13:32:10|342.62|340.22|342.91|340.51|342.91|340.51|342.62|340.22|0
1633354340000|2021-10-04 13:32:20|342.77|340.37|342.48|340.08|342.77|340.37|342.48|340.08|0
1633354350000|2021-10-04 13:32:30|342.33|339.93|340.61|338.21|342.33|339.93|340.61|338.21|0
1633354360000|2021-10-04 13:32:40|341.04|338.64|341.33|338.93|341.47|339.07|341.04|338.64|0
1633354370000|2021-10-04 13:32:50|341.62|339.22|341.47|339.07|341.76|339.36|341.33|338.93|0
1633354380000|2021-10-04 13:33:00|341.19|338.79|340.76|338.36|341.19|338.79|340.33|337.93|0
1633354390000|2021-10-04 13:33:10|341.04|338.64|336.19|333.79|343|340.6|336.19|333.79|0
1633354400000|2021-10-04 13:33:20|336.04|333.64|338.74|336.34|338.74|336.34|335.61|333.21|0
1633354410000|2021-10-04 13:33:30|339.46|337.06|339.6|337.2|339.6|337.2|339.31|336.91|0
1633354420000|2021-10-04 13:33:40|339.46|337.06|339.46|337.06|339.46|337.06|338.88|336.48|0
1633354430000|2021-10-04 13:33:50|339.6|337.2|340.32|337.92|340.46|338.06|339.6|337.2|0
1633354440000|2021-10-04 13:34:00|339.89|337.49|339.46|337.06|339.89|337.49|339.46|337.06|0
1633354450000|2021-10-04 13:34:10|339.6|337.2|339.31|336.91|339.6|337.2|339.31|336.91|0
1633354460000|2021-10-04 13:34:20|339.6|337.2|338.88|336.48|339.6|337.2|338.88|336.48|0
1633354470000|2021-10-04 13:34:30|339.17|336.77|339.46|337.06|339.46|337.06|339.03|336.63|0
1633354480000|2021-10-04 13:34:40|339.31|336.91|339.89|337.49|340.03|337.63|339.31|336.91|0
1633354490000|2021-10-04 13:34:50|339.46|337.06|339.31|336.91|339.46|337.06|339.31|336.91|0
1633354500000|2021-10-04 13:35:00|338.31|335.91|338.45|336.05|338.74|336.34|338.31|335.91|0
1633354510000|2021-10-04 13:35:10|337.59|335.19|338.44|336.04|338.44|336.04|337.31|334.91|0
1633354520000|2021-10-04 13:35:20|338.3|335.9|338.01|335.61|338.8|336.4|338.01|335.61|0
1633354530000|2021-10-04 13:35:30|338.16|335.76|337.73|335.33|338.44|336.04|337.73|335.33|0
1633354540000|2021-10-04 13:35:40|337.59|335.19|337.16|334.76|337.73|335.33|337.16|334.76|0
1633354550000|2021-10-04 13:35:50|336.59|334.19|337.44|335.04|337.44|335.04|336.59|334.19|0
1633354560000|2021-10-04 13:36:00|337.16|334.76|337.73|335.33|337.87|335.47|336.73|334.33|0
1633354570000|2021-10-04 13:36:10|337.94|335.54|338.87|336.47|338.87|336.47|337.94|335.54|0
1633354580000|2021-10-04 13:36:20|338.58|336.18|338.73|336.33|338.73|336.33|337.73|335.33|0
1633354590000|2021-10-04 13:36:30|339.01|336.61|338.73|336.33|339.01|336.61|338.73|336.33|0
1633354600000|2021-10-04 13:36:40|338.58|336.18|338.44|336.04|338.73|336.33|338.44|336.04|0
1633354610000|2021-10-04 13:36:50|339.01|336.61|338.73|336.33|339.01|336.61|338.44|336.04|0
1633354620000|2021-10-04 13:37:00|338.58|336.18|337.8|335.4|338.58|336.18|337.73|335.33|0
1633354630000|2021-10-04 13:37:10|337.87|335.47|337.73|335.33|338.16|335.76|337.73|335.33|0
1633354640000|2021-10-04 13:37:20|337.16|334.76|337.3|334.9|337.59|335.19|337.16|334.76|0
1633354650000|2021-10-04 13:37:30|337.73|335.33|338.58|336.18|338.58|336.18|337.73|335.33|0
1633354660000|2021-10-04 13:37:40|338.16|335.76|338.3|335.9|338.3|335.9|337.73|335.33|0
1633354670000|2021-10-04 13:37:50|338.44|336.04|337.73|335.33|338.58|336.18|337.73|335.33|0
1633354680000|2021-10-04 13:38:00|338.01|335.61|337.87|335.47|338.16|335.76|337.87|335.47|0
1633354690000|2021-10-04 13:38:10|337.73|335.33|337.73|335.33|338.16|335.76|337.73|335.33|0
1633354700000|2021-10-04 13:38:20|337.44|335.04|338.16|335.76|338.16|335.76|337.44|335.04|0
1633354710000|2021-10-04 13:38:30|338.01|335.61|338.73|336.33|338.73|336.33|338.01|335.61|0
1633354720000|2021-10-04 13:38:40|338.44|336.04|339.01|336.61|339.01|336.61|338.44|336.04|0
1633354730000|2021-10-04 13:38:50|339.16|336.76|338.87|336.47|339.16|336.76|338.87|336.47|0
1633354740000|2021-10-04 13:39:00|338.73|336.33|340.01|337.61|340.01|337.61|338.73|336.33|0
1633354750000|2021-10-04 13:39:10|339.87|337.47|339.73|337.33|339.87|337.47|339.3|336.9|0
1633354760000|2021-10-04 13:39:20|339.58|337.18|339.01|336.61|339.58|337.18|339.01|336.61|0
1633354770000|2021-10-04 13:39:30|338.87|336.47|338.73|336.33|338.87|336.47|338.44|336.04|0
1633354780000|2021-10-04 13:39:40|338.87|336.47|339.3|336.9|339.3|336.9|338.87|336.47|0
1633354790000|2021-10-04 13:39:50|339.58|337.18|339.3|336.9|339.58|337.18|339.3|336.9|0
1633354800000|2021-10-04 13:40:00|338.44|336.04|338.58|336.18|338.58|336.18|338.44|336.04|0
1633354810000|2021-10-04 13:40:10|339.3|336.9|338.73|336.33|339.3|336.9|338.73|336.33|0
1633354820000|2021-10-04 13:40:20|339.01|336.61|338.01|335.61|339.44|337.04|338.01|335.61|0
1633354830000|2021-10-04 13:40:30|337.87|335.47|336.73|334.33|337.87|335.47|336.73|334.33|0
1633354840000|2021-10-04 13:40:40|336.44|334.04|336.16|333.76|336.44|334.04|336.16|333.76|0
1633354850000|2021-10-04 13:40:50|335.87|333.47|335.16|332.76|335.87|333.47|334.88|332.48|0
1633354860000|2021-10-04 13:41:00|335.45|333.05|335.31|332.91|335.59|333.19|335.31|332.91|0
1633354870000|2021-10-04 13:41:10|335.02|332.62|335.16|332.76|335.16|332.76|335.02|332.62|0
1633354880000|2021-10-04 13:41:20|335.59|333.19|335.16|332.76|335.59|333.19|335.16|332.76|0
1633354890000|2021-10-04 13:41:30|335.02|332.62|335.31|332.91|335.31|332.91|335.02|332.62|0
1633354900000|2021-10-04 13:41:40|335.16|332.76|334.88|332.48|335.16|332.76|334.88|332.48|0
1633354910000|2021-10-04 13:41:50|335.02|332.62|335.02|332.62|335.02|332.62|334.88|332.48|0
1633354920000|2021-10-04 13:42:00|335.16|332.76|334.88|332.48|335.16|332.76|334.88|332.48|0
1633354940000|2021-10-04 13:42:20|335.02|332.62|335.02|332.62|335.31|332.91|335.02|332.62|0
1633354950000|2021-10-04 13:42:30|335.16|332.76|335.02|332.62|335.16|332.76|334.88|332.48|0
1633354960000|2021-10-04 13:42:40|335.16|332.76|334.88|332.48|335.16|332.76|334.88|332.48|0
1633354970000|2021-10-04 13:42:50|334.45|332.05|333.89|331.49|334.45|332.05|333.89|331.49|0
1633354980000|2021-10-04 13:43:00|334.03|331.63|334.03|331.63|334.17|331.77|333.89|331.49|0
1633354990000|2021-10-04 13:43:10|334.45|332.05|334.17|331.77|334.45|332.05|334.03|331.63|0
1633355000000|2021-10-04 13:43:20|334.31|331.91|334.17|331.77|334.31|331.91|334.17|331.77|0
1633355010000|2021-10-04 13:43:30|334.31|331.91|335.02|332.62|335.02|332.62|334.31|331.91|0
1633355020000|2021-10-04 13:43:40|334.74|332.34|334.31|331.91|334.74|332.34|334.31|331.91|0
1633355030000|2021-10-04 13:43:50|334.17|331.77|334.03|331.63|334.17|331.77|334.03|331.63|0
1633355040000|2021-10-04 13:44:00|333.6|331.2|333.88|331.48|333.88|331.48|333.6|331.2|0
1633355050000|2021-10-04 13:44:10|334.03|331.63|334.31|331.91|334.31|331.91|334.03|331.63|0
1633355060000|2021-10-04 13:44:20|334.45|332.05|334.31|331.91|334.45|332.05|334.17|331.77|0
1633355070000|2021-10-04 13:44:30|334.17|331.77|334.31|331.91|334.45|332.05|334.17|331.77|0
1633355080000|2021-10-04 13:44:40|334.45|332.05|334.74|332.34|334.88|332.48|334.45|332.05|0
1633355090000|2021-10-04 13:44:50|335.02|332.62|334.59|332.19|335.02|332.62|334.45|332.05|0
1633355100000|2021-10-04 13:45:00|334.03|331.63|335.16|332.76|335.16|332.76|334.03|331.63|0
1633355110000|2021-10-04 13:45:10|335.51|333.11|334.74|332.34|335.51|333.11|334.74|332.34|0
1633355120000|2021-10-04 13:45:20|334.59|332.19|334.17|331.77|334.59|332.19|334.17|331.77|0
1633355130000|2021-10-04 13:45:30|333.74|331.34|333.46|331.06|333.74|331.34|333.46|331.06|0
1633355140000|2021-10-04 13:45:40|333.6|331.2|333.6|331.2|333.6|331.2|333.46|331.06|0
1633355150000|2021-10-04 13:45:50|333.46|331.06|333.88|331.48|333.88|331.48|333.46|331.06|0
1633355160000|2021-10-04 13:46:00|333.6|331.2|333.74|331.34|333.88|331.48|333.46|331.06|0
1633355170000|2021-10-04 13:46:10|333.67|331.27|334.17|331.77|334.17|331.77|333.67|331.27|0
1633355180000|2021-10-04 13:46:20|334.45|332.05|334.31|331.91|334.45|332.05|334.31|331.91|0
1633355190000|2021-10-04 13:46:30|334.59|332.19|334.74|332.34|334.74|332.34|334.59|332.19|0
1633355200000|2021-10-04 13:46:40|334.45|332.05|334.74|332.34|334.88|332.48|334.45|332.05|0
1633355210000|2021-10-04 13:46:50|334.59|332.19|334.45|332.05|334.59|332.19|334.31|331.91|0
1633355220000|2021-10-04 13:47:00|334.59|332.19|335.45|333.05|335.45|333.05|334.59|332.19|0
1633355230000|2021-10-04 13:47:10|335.3|332.9|334.88|332.48|335.45|333.05|334.88|332.48|0
1633355240000|2021-10-04 13:47:20|334.73|332.33|334.59|332.19|334.73|332.33|334.31|331.91|0
1633355250000|2021-10-04 13:47:30|334.45|332.05|333.88|331.48|334.45|332.05|333.88|331.48|0
1633355260000|2021-10-04 13:47:40|334.17|331.77|333.88|331.48|334.31|331.91|333.74|331.34|0
1633355270000|2021-10-04 13:47:50|334.17|331.77|334.03|331.63|334.17|331.77|334.03|331.63|0
1633355280000|2021-10-04 13:48:00|333.74|331.34|332.89|330.49|333.74|331.34|332.89|330.49|0
1633355290000|2021-10-04 13:48:10|333.32|330.92|333.6|331.2|333.6|331.2|333.32|330.92|0
1633355300000|2021-10-04 13:48:20|333.88|331.48|333.74|331.34|333.88|331.48|333.6|331.2|0
1633355310000|2021-10-04 13:48:30|333.6|331.2|333.88|331.48|333.88|331.48|333.6|331.2|0
1633355320000|2021-10-04 13:48:40|334.02|331.62|334.45|332.05|334.45|332.05|334.02|331.62|0
1633355330000|2021-10-04 13:48:50|334.88|332.48|335.16|332.76|335.16|332.76|334.73|332.33|0
1633355340000|2021-10-04 13:49:00|335.3|332.9|335.44|333.04|335.87|333.47|335.3|332.9|0
1633355350000|2021-10-04 13:49:10|335.3|332.9|335.16|332.76|335.3|332.9|335.16|332.76|0
1633355360000|2021-10-04 13:49:20|334.45|332.05|334.31|331.91|334.59|332.19|334.31|331.91|0
1633355370000|2021-10-04 13:49:30|334.45|332.05|335.02|332.62|335.02|332.62|334.17|331.77|0
1633355380000|2021-10-04 13:49:40|334.59|332.19|334.45|332.05|334.73|332.33|334.45|332.05|0
1633355390000|2021-10-04 13:49:50|334.31|331.91|334.17|331.77|334.31|331.91|334.02|331.62|0
1633355400000|2021-10-04 13:50:00|333.88|331.48|333.46|331.06|333.88|331.48|333.46|331.06|0
1633355410000|2021-10-04 13:50:10|333.6|331.2|333.88|331.48|333.88|331.48|333.32|330.92|0
1633355420000|2021-10-04 13:50:20|334.17|331.77|333.03|330.63|334.17|331.77|333.03|330.63|0
1633355430000|2021-10-04 13:50:30|333.32|330.92|333.74|331.34|333.74|331.34|333.17|330.77|0
1633355440000|2021-10-04 13:50:40|333.03|330.63|333.88|331.48|333.88|331.48|333.03|330.63|0
1633355450000|2021-10-04 13:50:50|334.17|331.77|334.31|331.91|334.31|331.91|334.02|331.62|0
1633355460000|2021-10-04 13:51:00|334.45|332.05|335.3|332.9|335.3|332.9|334.45|332.05|0
1633355470000|2021-10-04 13:51:10|334.8|332.4|334.73|332.33|334.8|332.4|334.73|332.33|0
1633355480000|2021-10-04 13:51:20|335.16|332.76|334.17|331.77|335.16|332.76|334.17|331.77|0
1633355490000|2021-10-04 13:51:30|334.31|331.91|334.59|332.19|334.59|332.19|334.02|331.62|0
1633355500000|2021-10-04 13:51:40|334.88|332.48|334.17|331.77|334.88|332.48|334.02|331.62|0
1633355510000|2021-10-04 13:51:50|334.31|331.91|335.02|332.62|335.02|332.62|334.31|331.91|0
1633355520000|2021-10-04 13:52:00|334.73|332.33|334.59|332.19|334.73|332.33|334.45|332.05|0
1633355530000|2021-10-04 13:52:10|335.44|333.04|335.87|333.47|336.01|333.61|335.44|333.04|0
1633355540000|2021-10-04 13:52:20|335.59|333.19|336.3|333.9|336.3|333.9|335.59|333.19|0
1633355550000|2021-10-04 13:52:30|335.87|333.47|335.3|332.9|335.87|333.47|335.3|332.9|0
1633355560000|2021-10-04 13:52:40|334.87|332.47|334.87|332.47|334.87|332.47|334.73|332.33|0
1633355570000|2021-10-04 13:52:50|334.59|332.19|334.66|332.26|334.87|332.47|334.59|332.19|0
1633355580000|2021-10-04 13:53:00|334.31|331.91|333.88|331.48|334.31|331.91|333.88|331.48|0
1633355590000|2021-10-04 13:53:10|333.74|331.34|333.81|331.41|334.02|331.62|333.74|331.34|0
1633355600000|2021-10-04 13:53:20|334.02|331.62|334.87|332.47|334.87|332.47|334.02|331.62|0
1633355610000|2021-10-04 13:53:30|334.59|332.19|335.02|332.62|335.02|332.62|334.31|331.91|0
1633355620000|2021-10-04 13:53:40|334.59|332.19|333.74|331.34|334.59|332.19|333.74|331.34|0
1633355630000|2021-10-04 13:53:50|333.88|331.48|334.31|331.91|334.31|331.91|333.88|331.48|0
1633355640000|2021-10-04 13:54:00|334.45|332.05|334.87|332.47|335.02|332.62|334.45|332.05|0
1633355650000|2021-10-04 13:54:10|334.59|332.19|334.87|332.47|335.02|332.62|334.16|331.76|0
1633355660000|2021-10-04 13:54:20|335.02|332.62|335.44|333.04|335.44|333.04|335.02|332.62|0
1633355670000|2021-10-04 13:54:30|335.3|332.9|336.01|333.61|336.15|333.75|335.3|332.9|0
1633355680000|2021-10-04 13:54:40|336.15|333.75|335.73|333.33|336.15|333.75|335.73|333.33|0
1633355690000|2021-10-04 13:54:50|335.58|333.18|334.87|332.47|335.58|333.18|334.87|332.47|0
1633355700000|2021-10-04 13:55:00|335.16|332.76|334.59|332.19|335.16|332.76|334.45|332.05|0
1633355710000|2021-10-04 13:55:10|334.73|332.33|335.3|332.9|335.44|333.04|334.73|332.33|0
1633355720000|2021-10-04 13:55:20|335.16|332.76|335.16|332.76|335.44|333.04|335.16|332.76|0
1633355730000|2021-10-04 13:55:30|335.3|332.9|336.15|333.75|336.15|333.75|335.3|332.9|0
1633355740000|2021-10-04 13:55:40|335.87|333.47|335.16|332.76|335.87|333.47|335.16|332.76|0
1633355750000|2021-10-04 13:55:50|335.3|332.9|334.59|332.19|335.3|332.9|334.59|332.19|0
1633355760000|2021-10-04 13:56:00|334.45|332.05|334.31|331.91|334.45|332.05|334.31|331.91|0
1633355770000|2021-10-04 13:56:10|335.44|333.04|335.73|333.33|335.73|333.33|335.44|333.04|0
1633355780000|2021-10-04 13:56:20|335.87|333.47|335.73|333.33|336.01|333.61|335.73|333.33|0
1633355790000|2021-10-04 13:56:30|335.58|333.18|335.73|333.33|335.73|333.33|335.3|332.9|0
1633355800000|2021-10-04 13:56:40|336.01|333.61|335.58|333.18|336.15|333.75|335.58|333.18|0
1633355810000|2021-10-04 13:56:50|335.3|332.9|336.15|333.75|336.15|333.75|335.3|332.9|0
1633355820000|2021-10-04 13:57:00|336.01|333.61|335.3|332.9|336.01|333.61|335.3|332.9|0
1633355830000|2021-10-04 13:57:10|334.73|332.33|334.31|331.91|334.73|332.33|334.16|331.76|0
1633355840000|2021-10-04 13:57:20|334.59|332.19|334.16|331.76|334.73|332.33|334.16|331.76|0
1633355850000|2021-10-04 13:57:30|334.59|332.19|335.01|332.61|335.01|332.61|334.59|332.19|0
1633355860000|2021-10-04 13:57:40|335.3|332.9|336.01|333.61|336.01|333.61|335.3|332.9|0
1633355870000|2021-10-04 13:57:50|335.58|333.18|336.72|334.32|336.72|334.32|335.58|333.18|0
1633355880000|2021-10-04 13:58:00|336.44|334.04|336.01|333.61|336.44|334.04|336.01|333.61|0
1633355890000|2021-10-04 13:58:10|336.58|334.18|336.29|333.89|336.58|334.18|336.29|333.89|0
1633355900000|2021-10-04 13:58:20|336.44|334.04|336.72|334.32|336.72|334.32|336.44|334.04|0
1633355910000|2021-10-04 13:58:30|336.44|334.04|336.15|333.75|336.44|334.04|336.15|333.75|0
1633355920000|2021-10-04 13:58:40|336.01|333.61|336.58|334.18|336.58|334.18|336.01|333.61|0
1633355930000|2021-10-04 13:58:50|336.29|333.89|336.58|334.18|336.58|334.18|336.29|333.89|0
1633355940000|2021-10-04 13:59:00|336.72|334.32|336.86|334.46|336.86|334.46|336.72|334.32|0
1633355950000|2021-10-04 13:59:10|336.72|334.32|337.01|334.61|337.01|334.61|336.72|334.32|0
1633355960000|2021-10-04 13:59:20|336.86|334.46|336.58|334.18|336.86|334.46|336.58|334.18|0
1633355970000|2021-10-04 13:59:30|336.72|334.32|337.01|334.61|337.01|334.61|336.72|334.32|0
1633355980000|2021-10-04 13:59:40|336.72|334.32|336.86|334.46|336.86|334.46|336.58|334.18|0
1633355990000|2021-10-04 13:59:50|337.01|334.61|337.01|334.61|337.01|334.61|336.86|334.46|0
1633356000000|2021-10-04 14:00:00|336.86|334.46|335.87|333.47|336.86|334.46|335.72|333.32|0
1633356010000|2021-10-04 14:00:10|335.72|333.32|336.86|334.46|337.01|334.61|335.72|333.32|0
1633356020000|2021-10-04 14:00:20|337.86|335.46|338.43|336.03|338.43|336.03|337.86|335.46|0
1633356030000|2021-10-04 14:00:30|337.72|335.32|337.58|335.18|338|335.6|337.58|335.18|0
1633356040000|2021-10-04 14:00:40|337.43|335.03|337.01|334.61|337.43|335.03|337.01|334.61|0
1633356050000|2021-10-04 14:00:50|336.15|333.75|335.01|332.61|336.15|333.75|334.87|332.47|0
1633356060000|2021-10-04 14:01:00|335.3|332.9|333.31|330.91|335.3|332.9|333.31|330.91|0
1633356070000|2021-10-04 14:01:10|332.89|330.49|333.45|331.05|333.45|331.05|332.74|330.34|0
1633356080000|2021-10-04 14:01:20|333.31|330.91|333.88|331.48|333.88|331.48|333.31|330.91|0
1633356090000|2021-10-04 14:01:30|334.02|331.62|333.88|331.48|334.45|332.05|333.88|331.48|0
1633356100000|2021-10-04 14:01:40|333.74|331.34|334.02|331.62|334.02|331.62|333.31|330.91|0
1633356110000|2021-10-04 14:01:50|333.88|331.48|334.16|331.76|334.3|331.9|333.88|331.48|0
1633356120000|2021-10-04 14:02:00|333.74|331.34|333.88|331.48|333.88|331.48|333.45|331.05|0
1633356130000|2021-10-04 14:02:10|333.74|331.34|332.95|330.55|333.74|331.34|332.95|330.55|0
1633356140000|2021-10-04 14:02:20|332.04|329.64|331.33|328.93|332.04|329.64|331.12|328.72|0
1633356150000|2021-10-04 14:02:30|331.19|328.79|331.05|328.65|331.19|328.79|330.77|328.37|0
1633356160000|2021-10-04 14:02:40|331.61|329.21|330.62|328.22|331.61|329.21|330.62|328.22|0
1633356170000|2021-10-04 14:02:50|330.34|327.94|330.06|327.66|330.34|327.94|330.06|327.66|0
1633356180000|2021-10-04 14:03:00|329.64|327.24|330.2|327.8|330.2|327.8|329.64|327.24|0
1633356190000|2021-10-04 14:03:10|330.06|327.66|330.34|327.94|330.62|328.22|330.06|327.66|0
1633356200000|2021-10-04 14:03:20|330.48|328.08|330.34|327.94|330.48|328.08|330.34|327.94|0
1633356210000|2021-10-04 14:03:30|330.06|327.66|330.91|328.51|330.91|328.51|330.06|327.66|0
1633356220000|2021-10-04 14:03:40|330.48|328.08|330.2|327.8|330.48|328.08|330.2|327.8|0
1633356230000|2021-10-04 14:03:50|330.34|327.94|330.34|327.94|330.48|328.08|330.34|327.94|0
1633356240000|2021-10-04 14:04:00|330.62|328.22|329.5|327.1|330.62|328.22|329.5|327.1|0
1633356250000|2021-10-04 14:04:10|329.22|326.82|330.62|328.22|330.62|328.22|329.22|326.82|0
1633356260000|2021-10-04 14:04:20|330.91|328.51|329.92|327.52|330.91|328.51|329.92|327.52|0
1633356270000|2021-10-04 14:04:30|329.64|327.24|330.34|327.94|330.34|327.94|329.64|327.24|0
1633356280000|2021-10-04 14:04:40|330.2|327.8|329.64|327.24|330.34|327.94|329.64|327.24|0
1633356290000|2021-10-04 14:04:50|329.5|327.1|329.21|326.81|329.5|327.1|329.21|326.81|0
1633356300000|2021-10-04 14:05:00|328.93|326.53|329.36|326.96|329.36|326.96|328.93|326.53|0
1633356310000|2021-10-04 14:05:10|329.78|327.38|329.07|326.67|329.78|327.38|329.07|326.67|0
1633356320000|2021-10-04 14:05:20|328.79|326.39|328.79|326.39|328.79|326.39|328.51|326.11|0
1633356330000|2021-10-04 14:05:30|329.07|326.67|329.21|326.81|329.28|326.88|329.07|326.67|0
1633356340000|2021-10-04 14:05:40|329.36|326.96|329.01|326.61|329.36|326.96|326.18|323.78|0
1633356350000|2021-10-04 14:05:50|329.44|327.04|330|327.6|330|327.6|329.44|327.04|0
1633356360000|2021-10-04 14:06:00|329.86|327.46|329.44|327.04|330.42|328.02|329.44|327.04|0
1633356370000|2021-10-04 14:06:10|329.58|327.18|329.58|327.18|329.86|327.46|329.58|327.18|0
1633356380000|2021-10-04 14:06:20|329.44|327.04|328.59|326.19|329.44|327.04|328.59|326.19|0
1633356390000|2021-10-04 14:06:30|328.31|325.91|328.59|326.19|328.59|326.19|328.31|325.91|0
1633356400000|2021-10-04 14:06:40|328.73|326.33|328.73|326.33|328.73|326.33|328.59|326.19|0
1633356410000|2021-10-04 14:06:50|328.45|326.05|328.87|326.47|328.87|326.47|328.31|325.91|0
1633356420000|2021-10-04 14:07:00|328.59|326.19|328.73|326.33|328.73|326.33|328.59|326.19|0
1633356430000|2021-10-04 14:07:10|328.45|326.05|328.45|326.05|328.59|326.19|328.45|326.05|0
1633356440000|2021-10-04 14:07:20|328.31|325.91|328.73|326.33|328.87|326.47|328.31|325.91|0
1633356450000|2021-10-04 14:07:30|329.3|326.9|329.3|326.9|329.3|326.9|329.01|326.61|0
1633356460000|2021-10-04 14:07:40|329.15|326.75|328.45|326.05|329.15|326.75|328.45|326.05|0
1633356470000|2021-10-04 14:07:50|328.17|325.77|328.31|325.91|328.31|325.91|328.03|325.63|0
1633356480000|2021-10-04 14:08:00|328.17|325.77|328.45|326.05|328.45|326.05|328.03|325.63|0
1633356490000|2021-10-04 14:08:10|328.31|325.91|328.17|325.77|328.31|325.91|328.03|325.63|0
1633356500000|2021-10-04 14:08:20|328.03|325.63|327.61|325.21|328.03|325.63|327.61|325.21|0
1633356510000|2021-10-04 14:08:30|327.89|325.49|328.73|326.33|328.73|326.33|327.89|325.49|0
1633356520000|2021-10-04 14:08:40|328.87|326.47|329.01|326.61|329.15|326.75|328.87|326.47|0
1633356530000|2021-10-04 14:08:50|328.87|326.47|329.01|326.61|329.01|326.61|328.59|326.19|0
1633356540000|2021-10-04 14:09:00|328.73|326.33|328.45|326.05|328.73|326.33|328.45|326.05|0
1633356550000|2021-10-04 14:09:10|328.59|326.19|329.29|326.89|329.29|326.89|328.59|326.19|0
1633356560000|2021-10-04 14:09:20|329.58|327.18|329.58|327.18|329.58|327.18|329.15|326.75|0
1633356570000|2021-10-04 14:09:30|329.86|327.46|329.58|327.18|329.86|327.46|329.58|327.18|0
1633356580000|2021-10-04 14:09:40|330|327.6|329.72|327.32|330|327.6|329.72|327.32|0
1633356590000|2021-10-04 14:09:50|329.15|326.75|329.58|327.18|329.58|327.18|329.15|326.75|0
1633356600000|2021-10-04 14:10:00|329.15|326.75|329.01|326.61|329.44|327.04|329.01|326.61|0
1633356610000|2021-10-04 14:10:10|329.15|326.75|328.73|326.33|329.15|326.75|328.73|326.33|0
1633356620000|2021-10-04 14:10:20|329.44|327.04|329.86|327.46|329.86|327.46|329.44|327.04|0
1633356630000|2021-10-04 14:10:30|330|327.6|330.28|327.88|330.28|327.88|330|327.6|0
1633356640000|2021-10-04 14:10:40|329.86|327.46|330|327.6|330.28|327.88|329.86|327.46|0
1633356650000|2021-10-04 14:10:50|330.14|327.74|330.42|328.02|330.42|328.02|329.86|327.46|0
1633356660000|2021-10-04 14:11:00|329.58|327.18|329.29|326.89|329.58|327.18|329.29|326.89|0
1633356670000|2021-10-04 14:11:10|329.58|327.18|329.01|326.61|329.58|327.18|329.01|326.61|0
1633356680000|2021-10-04 14:11:20|329.29|326.89|328.87|326.47|329.29|326.89|328.87|326.47|0
1633356690000|2021-10-04 14:11:30|328.52|326.12|328.45|326.05|328.73|326.33|328.45|326.05|0
1633356700000|2021-10-04 14:11:40|328.66|326.26|329.15|326.75|329.15|326.75|328.66|326.26|0
1633356710000|2021-10-04 14:11:50|329.29|326.89|329.43|327.03|329.58|327.18|329.29|326.89|0
1633356720000|2021-10-04 14:12:00|329.72|327.32|329.15|326.75|329.72|327.32|329.15|326.75|0
1633356730000|2021-10-04 14:12:10|329.58|327.18|330.14|327.74|330.14|327.74|329.58|327.18|0
1633356740000|2021-10-04 14:12:20|329.86|327.46|330.56|328.16|330.56|328.16|329.86|327.46|0
1633356750000|2021-10-04 14:12:30|330.7|328.3|331.13|328.73|331.13|328.73|330.7|328.3|0
1633356760000|2021-10-04 14:12:40|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1633356770000|2021-10-04 14:12:50|331.55|329.15|331.97|329.57|331.97|329.57|331.27|328.87|0
1633356780000|2021-10-04 14:13:00|331.55|329.15|331.13|328.73|331.55|329.15|330.56|328.16|0
1633356790000|2021-10-04 14:13:10|330.99|328.59|330.7|328.3|330.99|328.59|330.7|328.3|0
1633356800000|2021-10-04 14:13:20|331.41|329.01|331.97|329.57|331.97|329.57|331.41|329.01|0
1633356810000|2021-10-04 14:13:30|331.83|329.43|331.97|329.57|332.4|330|331.69|329.29|0
1633356820000|2021-10-04 14:13:40|331.55|329.15|331.41|329.01|331.55|329.15|331.13|328.73|0
1633356830000|2021-10-04 14:13:50|331.27|328.87|331.13|328.73|331.27|328.87|330.98|328.58|0
1633356840000|2021-10-04 14:14:00|330.84|328.44|331.27|328.87|331.41|329.01|330.84|328.44|0
1633356850000|2021-10-04 14:14:10|331.41|329.01|330.98|328.58|331.41|329.01|330.98|328.58|0
1633356860000|2021-10-04 14:14:20|331.13|328.73|331.69|329.29|331.69|329.29|330.98|328.58|0
1633356870000|2021-10-04 14:14:30|331.55|329.15|331.83|329.43|331.83|329.43|331.41|329.01|0
1633356880000|2021-10-04 14:14:40|331.97|329.57|331.97|329.57|332.18|329.78|331.97|329.57|0
1633356890000|2021-10-04 14:14:50|331.69|329.29|331.55|329.15|331.69|329.29|331.27|328.87|0
1633356900000|2021-10-04 14:15:00|330.7|328.3|330.77|328.37|330.77|328.37|330.56|328.16|0
1633356910000|2021-10-04 14:15:10|331.27|328.87|331.41|329.01|331.41|329.01|331.27|328.87|0
1633356920000|2021-10-04 14:15:20|331.13|328.73|330.42|328.02|331.27|328.87|330.42|328.02|0
1633356930000|2021-10-04 14:15:30|330.28|327.88|330.28|327.88|330.28|327.88|330.14|327.74|0
1633356940000|2021-10-04 14:15:40|330.42|328.02|330.98|328.58|330.98|328.58|330.42|328.02|0
1633356950000|2021-10-04 14:15:50|330.84|328.44|330|327.6|330.98|328.58|330|327.6|0
1633356960000|2021-10-04 14:16:00|329.78|327.38|330|327.6|330.14|327.74|329.71|327.31|0
1633356970000|2021-10-04 14:16:10|329.71|327.31|329.71|327.31|329.71|327.31|329.57|327.17|0
1633356980000|2021-10-04 14:16:20|329.43|327.03|329.57|327.17|329.57|327.17|329.43|327.03|0
1633356990000|2021-10-04 14:16:30|329.43|327.03|329.57|327.17|329.71|327.31|329.43|327.03|0
1633357000000|2021-10-04 14:16:40|329.71|327.31|330.28|327.88|330.42|328.02|329.71|327.31|0
1633357010000|2021-10-04 14:16:50|330.56|328.16|330.98|328.58|330.98|328.58|330.56|328.16|0
1633357020000|2021-10-04 14:17:00|330.56|328.16|330.56|328.16|330.56|328.16|330.14|327.74|0
1633357030000|2021-10-04 14:17:10|330.28|327.88|330.42|328.02|330.56|328.16|330|327.6|0
1633357040000|2021-10-04 14:17:20|330.28|327.88|330.42|328.02|330.42|328.02|330.28|327.88|0
1633357050000|2021-10-04 14:17:30|330.7|328.3|330.56|328.16|330.7|328.3|330.42|328.02|0
1633357060000|2021-10-04 14:17:40|330.42|328.02|330.28|327.88|330.42|328.02|330.14|327.74|0
1633357070000|2021-10-04 14:17:50|330.42|328.02|329.71|327.31|330.42|328.02|329.71|327.31|0
1633357080000|2021-10-04 14:18:00|329.43|327.03|329.36|326.96|329.43|327.03|329.29|326.89|0
1633357090000|2021-10-04 14:18:10|329.15|326.75|329.01|326.61|329.15|326.75|329.01|326.61|0
1633357100000|2021-10-04 14:18:20|329.15|326.75|329.01|326.61|329.15|326.75|329.01|326.61|0
1633357110000|2021-10-04 14:18:30|328.87|326.47|328.45|326.05|328.87|326.47|328.02|325.62|0
1633357120000|2021-10-04 14:18:40|328.02|325.62|328.59|326.19|328.59|326.19|328.02|325.62|0
1633357130000|2021-10-04 14:18:50|328.73|326.33|327.88|325.48|328.73|326.33|327.88|325.48|0
1633357140000|2021-10-04 14:19:00|327.6|325.2|327.04|324.64|327.74|325.34|327.04|324.64|0
1633357150000|2021-10-04 14:19:10|326.48|324.08|326.76|324.36|326.76|324.36|326.48|324.08|0
1633357160000|2021-10-04 14:19:20|326.62|324.22|326.48|324.08|326.62|324.22|326.48|324.08|0
1633357170000|2021-10-04 14:19:30|325.92|323.52|325.5|323.1|325.92|323.52|325.5|323.1|0
1633357180000|2021-10-04 14:19:40|325.92|323.52|325.5|323.1|325.92|323.52|325.5|323.1|0
1633357190000|2021-10-04 14:19:50|325.64|323.24|325.64|323.24|325.64|323.24|325.5|323.1|0
1633357200000|2021-10-04 14:20:00|325.78|323.38|326.48|324.08|326.48|324.08|325.78|323.38|0
1633357210000|2021-10-04 14:20:10|326.76|324.36|326.06|323.66|326.76|324.36|326.06|323.66|0
1633357220000|2021-10-04 14:20:20|326.2|323.8|326.62|324.22|326.62|324.22|326.2|323.8|0
1633357230000|2021-10-04 14:20:30|326.48|324.08|325.92|323.52|326.48|324.08|325.92|323.52|0
1633357240000|2021-10-04 14:20:40|325.64|323.24|325.78|323.38|326.06|323.66|325.64|323.24|0
1633357250000|2021-10-04 14:20:50|326.06|323.66|325.92|323.52|326.06|323.66|325.5|323.1|0
1633357260000|2021-10-04 14:21:00|326.62|324.22|326.34|323.94|326.62|324.22|326.34|323.94|0
1633357270000|2021-10-04 14:21:10|325.92|323.52|326.34|323.94|326.48|324.08|325.92|323.52|0
1633357280000|2021-10-04 14:21:20|326.48|324.08|326.48|324.08|326.48|324.08|326.34|323.94|0
1633357290000|2021-10-04 14:21:30|326.34|323.94|326.2|323.8|326.34|323.94|326.06|323.66|0
1633357300000|2021-10-04 14:21:40|326.34|323.94|325.78|323.38|326.34|323.94|325.78|323.38|0
1633357310000|2021-10-04 14:21:50|325.5|323.1|325.36|322.96|325.5|323.1|324.94|322.54|0
1633357320000|2021-10-04 14:22:00|325.08|322.68|325.64|323.24|325.64|323.24|325.08|322.68|0
1633357330000|2021-10-04 14:22:10|325.36|322.96|324.8|322.4|325.36|322.96|324.8|322.4|0
1633357340000|2021-10-04 14:22:20|324.52|322.12|324.24|321.84|324.66|322.26|324.24|321.84|0
1633357350000|2021-10-04 14:22:30|324.38|321.98|324.66|322.26|324.66|322.26|324.38|321.98|0
1633357360000|2021-10-04 14:22:40|324.24|321.84|324.24|321.84|324.38|321.98|324.24|321.84|0
1633357370000|2021-10-04 14:22:50|324.38|321.98|324.24|321.84|324.38|321.98|324.24|321.84|0
1633357380000|2021-10-04 14:23:00|323.68|321.28|323.68|321.28|323.96|321.56|323.68|321.28|0
1633357390000|2021-10-04 14:23:10|323.54|321.14|322.29|319.89|323.54|321.14|322.29|319.89|0
1633357400000|2021-10-04 14:23:20|322.43|320.03|323.4|321|323.4|321|322.43|320.03|0
1633357410000|2021-10-04 14:23:30|323.26|320.86|323.68|321.28|323.68|321.28|323.26|320.86|0
1633357420000|2021-10-04 14:23:40|323.4|321|323.26|320.86|323.4|321|323.26|320.86|0
1633357430000|2021-10-04 14:23:50|322.98|320.58|323.82|321.42|323.82|321.42|322.98|320.58|0
1633357440000|2021-10-04 14:24:00|323.4|321|323.54|321.14|323.54|321.14|323.26|320.86|0
1633357450000|2021-10-04 14:24:10|323.68|321.28|322.85|320.45|323.68|321.28|322.85|320.45|0
1633357460000|2021-10-04 14:24:20|322.71|320.31|322.29|319.89|322.71|320.31|322.29|319.89|0
1633357470000|2021-10-04 14:24:30|322.15|319.75|322.29|319.89|322.29|319.89|322.15|319.75|0
1633357480000|2021-10-04 14:24:40|322.15|319.75|321.59|319.19|322.29|319.89|321.59|319.19|0
1633357490000|2021-10-04 14:24:50|321.87|319.47|321.04|318.64|321.87|319.47|321.04|318.64|0
1633357500000|2021-10-04 14:25:00|321.31|318.91|321.45|319.05|321.87|319.47|321.31|318.91|0
1633357510000|2021-10-04 14:25:10|321.59|319.19|321.73|319.33|321.73|319.33|321.59|319.19|0
1633357520000|2021-10-04 14:25:20|321.45|319.05|322.01|319.61|322.01|319.61|321.45|319.05|0
1633357530000|2021-10-04 14:25:30|321.87|319.47|321.31|318.91|321.87|319.47|321.31|318.91|0
1633357540000|2021-10-04 14:25:40|321.18|318.78|321.66|319.26|321.66|319.26|321.18|318.78|0
1633357550000|2021-10-04 14:25:50|321.73|319.33|321.04|318.64|321.73|319.33|321.04|318.64|0
1633357560000|2021-10-04 14:26:00|320.9|318.5|320.2|317.8|320.9|318.5|320.2|317.8|0
1633357570000|2021-10-04 14:26:10|320.62|318.22|320.62|318.22|320.9|318.5|320.62|318.22|0
1633357580000|2021-10-04 14:26:20|321.04|318.64|320.48|318.08|321.04|318.64|320.48|318.08|0
1633357590000|2021-10-04 14:26:30|319.93|317.53|319.65|317.25|320.2|317.8|319.65|317.25|0
1633357600000|2021-10-04 14:26:40|319.51|317.11|319.23|316.83|319.65|317.25|319.23|316.83|0
1633357610000|2021-10-04 14:26:50|319.79|317.39|320.2|317.8|320.2|317.8|319.65|317.25|0
1633357620000|2021-10-04 14:27:00|320.48|318.08|319.93|317.53|320.48|318.08|319.93|317.53|0
1633357630000|2021-10-04 14:27:10|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1633357640000|2021-10-04 14:27:20|320.62|318.22|320.48|318.08|320.62|318.22|320.48|318.08|0
1633357650000|2021-10-04 14:27:30|320.62|318.22|320.2|317.8|320.62|318.22|320.06|317.66|0
1633357660000|2021-10-04 14:27:40|320.06|317.66|320.48|318.08|320.62|318.22|320.06|317.66|0
1633357670000|2021-10-04 14:27:50|320.34|317.94|319.93|317.53|320.34|317.94|319.93|317.53|0
1633357680000|2021-10-04 14:28:00|319.79|317.39|319.79|317.39|319.79|317.39|319.65|317.25|0
1633357690000|2021-10-04 14:28:10|320.2|317.8|320.2|317.8|320.2|317.8|320.06|317.66|0
1633357700000|2021-10-04 14:28:20|320.48|318.08|320.34|317.94|320.76|318.36|320.34|317.94|0
1633357710000|2021-10-04 14:28:30|320.2|317.8|320.06|317.66|320.2|317.8|319.79|317.39|0
1633357720000|2021-10-04 14:28:40|319.92|317.52|320.48|318.08|320.48|318.08|319.92|317.52|0
1633357730000|2021-10-04 14:28:50|320.34|317.94|320.13|317.73|320.34|317.94|320.06|317.66|0
1633357740000|2021-10-04 14:29:00|320.34|317.94|320.62|318.22|320.62|318.22|320.34|317.94|0
1633357750000|2021-10-04 14:29:10|320.76|318.36|320.48|318.08|320.76|318.36|320.48|318.08|0
1633357760000|2021-10-04 14:29:20|320.76|318.36|320.76|318.36|320.76|318.36|320.62|318.22|0
1633357770000|2021-10-04 14:29:30|320.9|318.5|321.45|319.05|321.45|319.05|320.9|318.5|0
1633357780000|2021-10-04 14:29:40|321.59|319.19|320.76|318.36|321.59|319.19|320.76|318.36|0
1633357790000|2021-10-04 14:29:50|318.71|316.31|318.57|316.17|318.85|316.45|318.57|316.17|0
1633357800000|2021-10-04 14:30:00|317.6|315.2|317.19|314.79|317.74|315.34|317.19|314.79|0
1633357810000|2021-10-04 14:30:10|317.05|314.65|317.6|315.2|317.6|315.2|316.91|314.51|0
1633357820000|2021-10-04 14:30:20|318.74|316.34|317.91|315.51|318.74|316.34|317.91|315.51|0
1633357830000|2021-10-04 14:30:30|317.64|315.24|317.77|315.37|317.77|315.37|317.5|315.1|0
1633357840000|2021-10-04 14:30:40|318.05|315.65|317.36|314.96|318.05|315.65|317.36|314.96|0
1633357850000|2021-10-04 14:30:50|317.64|315.24|317.93|315.53|317.93|315.53|316.81|314.41|0
1633357860000|2021-10-04 14:31:00|318.48|316.08|318.48|316.08|318.62|316.22|318.48|316.08|0
1633357870000|2021-10-04 14:31:10|318.9|316.5|319.31|316.91|319.45|317.05|318.9|316.5|0
1633357880000|2021-10-04 14:31:20|319.18|316.78|319.04|316.64|319.18|316.78|319.04|316.64|0
1633357890000|2021-10-04 14:31:30|318.35|315.95|318.62|316.22|318.62|316.22|318.21|315.81|0
1633357900000|2021-10-04 14:31:40|319.04|316.64|319.18|316.78|319.31|316.91|319.04|316.64|0
1633357910000|2021-10-04 14:31:50|319.04|316.64|318.76|316.36|319.31|316.91|318.76|316.36|0
1633357920000|2021-10-04 14:32:00|318.48|316.08|318.62|316.22|318.76|316.36|318.48|316.08|0
1633357930000|2021-10-04 14:32:10|318.48|316.08|318.07|315.67|318.62|316.22|318.07|315.67|0
1633357940000|2021-10-04 14:32:20|317.93|315.53|318.07|315.67|318.07|315.67|317.79|315.39|0
1633357950000|2021-10-04 14:32:30|318.35|315.95|317.93|315.53|318.62|316.22|317.93|315.53|0
1633357960000|2021-10-04 14:32:40|318.07|315.67|318.62|316.22|318.62|316.22|317.79|315.39|0
1633357970000|2021-10-04 14:32:50|318.21|315.81|317.65|315.25|318.21|315.81|317.65|315.25|0
1633357980000|2021-10-04 14:33:00|317.24|314.84|317.24|314.84|317.38|314.98|317.24|314.84|0
1633357990000|2021-10-04 14:33:10|317.38|314.98|317.38|314.98|317.65|315.25|317.38|314.98|0
1633358000000|2021-10-04 14:33:20|317.52|315.12|317.24|314.84|317.52|315.12|317.24|314.84|0
1633358010000|2021-10-04 14:33:30|316.96|314.56|316.41|314.01|316.96|314.56|316.28|313.88|0
1633358020000|2021-10-04 14:33:40|316.96|314.56|316.96|314.56|316.96|314.56|316.69|314.29|0
1633358030000|2021-10-04 14:33:50|316.69|314.29|316.55|314.15|316.83|314.43|316.55|314.15|0
1633358040000|2021-10-04 14:34:00|316.41|314.01|316.41|314.01|317.24|314.84|316.41|314.01|0
1633358050000|2021-10-04 14:34:10|316.69|314.29|316.2|313.8|316.69|314.29|316.14|313.74|0
1633358060000|2021-10-04 14:34:20|316.41|314.01|316.27|313.87|316.83|314.43|316.27|313.87|0
1633358070000|2021-10-04 14:34:30|316.14|313.74|316.14|313.74|316.27|313.87|316.14|313.74|0
1633358080000|2021-10-04 14:34:40|316|313.6|315.59|313.19|316|313.6|315.59|313.19|0
1633358090000|2021-10-04 14:34:50|315.31|312.91|314.62|312.22|315.31|312.91|314.62|312.22|0
1633358100000|2021-10-04 14:35:00|314.49|312.09|312.16|309.76|314.49|312.09|312.16|309.76|0
1633358110000|2021-10-04 14:35:10|311.88|309.48|313.12|310.72|313.12|310.72|311.88|309.48|0
1633358120000|2021-10-04 14:35:20|312.43|310.03|312.98|310.58|313.25|310.85|312.43|310.03|0
1633358130000|2021-10-04 14:35:30|312.7|310.3|311.47|309.07|312.7|310.3|311.47|309.07|0
1633358140000|2021-10-04 14:35:40|311.34|308.94|311.47|309.07|311.75|309.35|311.34|308.94|0
1633358150000|2021-10-04 14:35:50|311.34|308.94|311.06|308.66|312.16|309.76|311.06|308.66|0
1633358160000|2021-10-04 14:36:00|310.65|308.25|311.34|308.94|312.16|309.76|310.65|308.25|0
1633358170000|2021-10-04 14:36:10|311.2|308.8|311.34|308.94|311.34|308.94|310.93|308.53|0
1633358180000|2021-10-04 14:36:20|311.75|309.35|311.68|309.28|311.75|309.35|310.79|308.39|0
1633358190000|2021-10-04 14:36:30|311.47|309.07|312.02|309.62|312.57|310.17|311.47|309.07|0
1633358200000|2021-10-04 14:36:40|311.88|309.48|311.47|309.07|312.02|309.62|311.47|309.07|0
1633358210000|2021-10-04 14:36:50|312.43|310.03|312.43|310.03|312.43|310.03|311.88|309.48|0
1633358220000|2021-10-04 14:37:00|312.22|309.82|312.02|309.62|312.43|310.03|312.02|309.62|0
1633358230000|2021-10-04 14:37:10|310.93|308.53|308.21|305.81|311.06|308.66|308.21|305.81|0
1633358240000|2021-10-04 14:37:20|313.64|311.24|314.19|311.79|314.19|311.79|313.58|311.18|0
1633358250000|2021-10-04 14:37:30|313.71|311.31|313.58|311.18|313.85|311.45|313.58|311.18|0
1633358260000|2021-10-04 14:37:40|313.44|311.04|313.58|311.18|313.58|311.18|313.3|310.9|0
1633358270000|2021-10-04 14:37:50|312.89|310.49|312.21|309.81|312.89|310.49|312.21|309.81|0
1633358280000|2021-10-04 14:38:00|311.94|309.54|311.26|308.86|311.94|309.54|311.26|308.86|0
1633358290000|2021-10-04 14:38:10|311.39|308.99|311.67|309.27|311.67|309.27|311.39|308.99|0
1633358300000|2021-10-04 14:38:20|311.26|308.86|312.08|309.68|312.08|309.68|311.12|308.72|0
1633358310000|2021-10-04 14:38:30|311.94|309.54|312.21|309.81|312.48|310.08|311.94|309.54|0
1633358320000|2021-10-04 14:38:40|311.94|309.54|310.99|308.59|311.94|309.54|310.99|308.59|0
1633358330000|2021-10-04 14:38:50|310.31|307.91|310.31|307.91|310.31|307.91|310.31|307.91|0
1633358340000|2021-10-04 14:39:00|309.9|307.5|310.44|308.04|310.44|308.04|309.9|307.5|0
1633358350000|2021-10-04 14:39:10|310.71|308.31|310.17|307.77|310.71|308.31|310.17|307.77|0
1633358360000|2021-10-04 14:39:20|310.31|307.91|311.12|308.72|311.12|308.72|310.31|307.91|0
1633358370000|2021-10-04 14:39:30|311.53|309.13|312.07|309.67|312.07|309.67|311.53|309.13|0
1633358380000|2021-10-04 14:39:40|311.8|309.4|312.07|309.67|312.07|309.67|311.8|309.4|0
1633358390000|2021-10-04 14:39:50|312.62|310.22|312.62|310.22|312.76|310.36|312.62|310.22|0
1633358400000|2021-10-04 14:40:00|312.21|309.81|312.35|309.95|312.35|309.95|311.94|309.54|0
1633358410000|2021-10-04 14:40:10|312.62|310.22|313.03|310.63|313.03|310.63|312.62|310.22|0
1633358420000|2021-10-04 14:40:20|313.3|310.9|313.58|311.18|313.58|311.18|313.3|310.9|0
1633358430000|2021-10-04 14:40:30|313.44|311.04|313.58|311.18|313.58|311.18|313.44|311.04|0
1633358440000|2021-10-04 14:40:40|313.44|311.04|313.44|311.04|313.58|311.18|313.3|310.9|0
1633358450000|2021-10-04 14:40:50|313.03|310.63|313.85|311.45|313.85|311.45|313.03|310.63|0
1633358460000|2021-10-04 14:41:00|313.71|311.31|313.57|311.17|313.71|311.31|313.17|310.77|0
1633358470000|2021-10-04 14:41:10|313.17|310.77|312.89|310.49|313.17|310.77|312.89|310.49|0
1633358480000|2021-10-04 14:41:20|313.17|310.77|313.57|311.17|313.57|311.17|313.17|310.77|0
1633358490000|2021-10-04 14:41:30|313.85|311.45|314.12|311.72|314.26|311.86|313.85|311.45|0
1633358500000|2021-10-04 14:41:40|313.98|311.58|314.12|311.72|314.12|311.72|313.98|311.58|0
1633358510000|2021-10-04 14:41:50|314.53|312.13|314.39|311.99|314.53|312.13|314.39|311.99|0
1633358520000|2021-10-04 14:42:00|314.26|311.86|314.94|312.54|314.94|312.54|314.26|311.86|0
1633358530000|2021-10-04 14:42:10|315.22|312.82|315.76|313.36|315.76|313.36|315.22|312.82|0
1633358540000|2021-10-04 14:42:20|315.63|313.23|316.31|313.91|316.31|313.91|315.63|313.23|0
1633358550000|2021-10-04 14:42:30|316.45|314.05|316.73|314.33|316.73|314.33|316.45|314.05|0
1633358560000|2021-10-04 14:42:40|316.59|314.19|316.59|314.19|317|314.6|316.31|313.91|0
1633358570000|2021-10-04 14:42:50|316.31|313.91|315.76|313.36|316.45|314.05|315.76|313.36|0
1633358580000|2021-10-04 14:43:00|315.9|313.5|311.92|309.52|316.18|313.78|311.92|309.52|0
1633358590000|2021-10-04 14:43:10|312.33|309.93|314.9|312.5|314.9|312.5|312.2|309.8|0
1633358600000|2021-10-04 14:43:20|320.57|318.17|316.45|314.05|320.84|318.44|316.45|314.05|0
1633358610000|2021-10-04 14:43:30|316.31|313.91|316.45|314.05|316.45|314.05|316.04|313.64|0
1633358620000|2021-10-04 14:43:40|316.59|314.19|317.27|314.87|317.27|314.87|316.59|314.19|0
1633358630000|2021-10-04 14:43:50|317|314.6|316.04|313.64|317|314.6|316.04|313.64|0
1633358640000|2021-10-04 14:44:00|315.76|313.36|316.04|313.64|316.04|313.64|315.76|313.36|0
1633358650000|2021-10-04 14:44:10|316.31|313.91|316.72|314.32|316.72|314.32|316.31|313.91|0
1633358660000|2021-10-04 14:44:20|316.86|314.46|317|314.6|317|314.6|316.86|314.46|0
1633358670000|2021-10-04 14:44:30|316.72|314.32|317.27|314.87|317.27|314.87|316.72|314.32|0
1633358680000|2021-10-04 14:44:40|317.41|315.01|317.69|315.29|317.69|315.29|317.41|315.01|0
1633358690000|2021-10-04 14:44:50|317.55|315.15|317.82|315.42|317.82|315.42|317.55|315.15|0
1633358700000|2021-10-04 14:45:00|317.69|315.29|317|314.6|317.69|315.29|317|314.6|0
1633358710000|2021-10-04 14:45:10|316.86|314.46|316.59|314.19|316.86|314.46|316.31|313.91|0
1633358720000|2021-10-04 14:45:20|317.27|314.87|316.45|314.05|317.55|315.15|316.45|314.05|0
1633358730000|2021-10-04 14:45:30|316.31|313.91|316.45|314.05|316.59|314.19|316.24|313.84|0
1633358740000|2021-10-04 14:45:40|316.17|313.77|316.59|314.19|316.59|314.19|316.17|313.77|0
1633358750000|2021-10-04 14:45:50|316.31|313.91|316.17|313.77|316.31|313.91|316.17|313.77|0
1633358760000|2021-10-04 14:46:00|315.9|313.5|315.9|313.5|316.04|313.64|315.76|313.36|0
1633358770000|2021-10-04 14:46:10|315.76|313.36|316.17|313.77|316.17|313.77|315.76|313.36|0
1633358780000|2021-10-04 14:46:20|315.76|313.36|315.35|312.95|315.76|313.36|315.35|312.95|0
1633358790000|2021-10-04 14:46:30|315.21|312.81|315.49|313.09|315.49|313.09|315.21|312.81|0
1633358800000|2021-10-04 14:46:40|315.76|313.36|316.04|313.64|316.31|313.91|315.76|313.36|0
1633358810000|2021-10-04 14:46:50|315.76|313.36|316.04|313.64|316.04|313.64|315.63|313.23|0
1633358820000|2021-10-04 14:47:00|315.76|313.36|316.31|313.91|316.31|313.91|315.76|313.36|0
1633358830000|2021-10-04 14:47:10|316.72|314.32|315.08|312.68|316.72|314.32|315.08|312.68|0
1633358840000|2021-10-04 14:47:20|315.63|313.23|316.04|313.64|316.04|313.64|315.63|313.23|0
1633358850000|2021-10-04 14:47:30|315.9|313.5|316.45|314.05|316.45|314.05|315.9|313.5|0
1633358860000|2021-10-04 14:47:40|316.31|313.91|316.31|313.91|316.45|314.05|316.31|313.91|0
1633358870000|2021-10-04 14:47:50|316.04|313.64|316.31|313.91|316.31|313.91|316.04|313.64|0
1633358880000|2021-10-04 14:48:00|315.76|313.36|316.45|314.05|316.72|314.32|315.76|313.36|0
1633358890000|2021-10-04 14:48:10|316.72|314.32|316.17|313.77|316.72|314.32|316.17|313.77|0
1633358900000|2021-10-04 14:48:20|315.9|313.5|315.35|312.95|315.9|313.5|315.21|312.81|0
1633358910000|2021-10-04 14:48:30|315.49|313.09|315.9|313.5|315.9|313.5|315.49|313.09|0
1633358920000|2021-10-04 14:48:40|315.49|313.09|315.21|312.81|315.62|313.22|315.21|312.81|0
1633358930000|2021-10-04 14:48:50|315.14|312.74|314.53|312.13|315.14|312.74|314.53|312.13|0
1633358940000|2021-10-04 14:49:00|314.39|311.99|314.67|312.27|314.8|312.4|314.39|311.99|0
1633358950000|2021-10-04 14:49:10|314.39|311.99|314.8|312.4|314.8|312.4|314.39|311.99|0
1633358960000|2021-10-04 14:49:20|314.12|311.72|314.94|312.54|314.94|312.54|314.12|311.72|0
1633358970000|2021-10-04 14:49:30|314.39|311.99|313.84|311.44|314.39|311.99|313.84|311.44|0
1633358980000|2021-10-04 14:49:40|313.98|311.58|314.67|312.27|314.67|312.27|313.98|311.58|0
1633358990000|2021-10-04 14:49:50|314.53|312.13|313.3|310.9|314.53|312.13|313.3|310.9|0
1633359000000|2021-10-04 14:50:00|312.89|310.49|313.43|311.03|313.43|311.03|312.89|310.49|0
1633359010000|2021-10-04 14:50:10|313.16|310.76|313.84|311.44|313.84|311.44|313.16|310.76|0
1633359020000|2021-10-04 14:50:20|313.98|311.58|313.98|311.58|313.98|311.58|313.98|311.58|0
1633359030000|2021-10-04 14:50:30|313.84|311.44|313.71|311.31|314.12|311.72|313.71|311.31|0
1633359040000|2021-10-04 14:50:40|313.3|310.9|313.43|311.03|313.43|311.03|313.3|310.9|0
1633359050000|2021-10-04 14:50:50|313.02|310.62|313.43|311.03|313.43|311.03|313.02|310.62|0
1633359060000|2021-10-04 14:51:00|313.02|310.62|312.21|309.81|313.02|310.62|312.21|309.81|0
1633359070000|2021-10-04 14:51:10|312.07|309.67|312.07|309.67|312.07|309.67|311.8|309.4|0
1633359080000|2021-10-04 14:51:20|312.48|310.08|312.62|310.22|312.62|310.22|312.34|309.94|0
1633359090000|2021-10-04 14:51:30|312.75|310.35|312.62|310.22|312.89|310.49|312.62|310.22|0
1633359100000|2021-10-04 14:51:40|312.89|310.49|312.61|310.21|312.89|310.49|312.48|310.08|0
1633359110000|2021-10-04 14:51:50|312.07|309.67|311.93|309.53|312.07|309.67|311.8|309.4|0
1633359120000|2021-10-04 14:52:00|311.8|309.4|311.93|309.53|312.07|309.67|311.8|309.4|0
1633359130000|2021-10-04 14:52:10|311.25|308.85|310.98|308.58|311.25|308.85|310.84|308.44|0
1633359140000|2021-10-04 14:52:20|310.84|308.44|310.71|308.31|310.84|308.44|310.57|308.17|0
1633359150000|2021-10-04 14:52:30|310.57|308.17|310.98|308.58|311.25|308.85|310.57|308.17|0
1633359160000|2021-10-04 14:52:40|310.84|308.44|310.3|307.9|310.84|308.44|310.3|307.9|0
1633359170000|2021-10-04 14:52:50|310.57|308.17|310.16|307.76|310.57|308.17|310.16|307.76|0
1633359180000|2021-10-04 14:53:00|310.44|308.04|310.03|307.63|310.44|308.04|310.03|307.63|0
1633359190000|2021-10-04 14:53:10|310.3|307.9|309.21|306.81|310.3|307.9|309.21|306.81|0
1633359200000|2021-10-04 14:53:20|309.49|307.09|308.81|306.41|309.49|307.09|308.81|306.41|0
1633359210000|2021-10-04 14:53:30|308.67|306.27|308.4|306|308.81|306.41|308.27|305.87|0
1633359220000|2021-10-04 14:53:40|308|305.6|307.86|305.46|308.4|306|307.86|305.46|0
1633359230000|2021-10-04 14:53:50|307.32|304.92|307.38|304.98|307.38|304.98|307.18|304.78|0
1633359240000|2021-10-04 14:54:00|308|305.6|307.05|304.65|308|305.6|307.05|304.65|0
1633359250000|2021-10-04 14:54:10|306.91|304.51|307.59|305.19|307.59|305.19|306.91|304.51|0
1633359260000|2021-10-04 14:54:20|307.11|304.71|307.45|305.05|307.45|305.05|307.11|304.71|0
1633359270000|2021-10-04 14:54:30|307.18|304.78|307.32|304.92|307.59|305.19|306.91|304.51|0
1633359280000|2021-10-04 14:54:40|307.18|304.78|307.18|304.78|307.32|304.92|307.18|304.78|0
1633359290000|2021-10-04 14:54:50|307.05|304.65|306.78|304.38|307.05|304.65|306.78|304.38|0
1633359300000|2021-10-04 14:55:00|306.51|304.11|306.51|304.11|306.64|304.24|306.51|304.11|0
1633359310000|2021-10-04 14:55:10|306.98|304.58|307.05|304.65|307.05|304.65|306.51|304.11|0
1633359320000|2021-10-04 14:55:20|307.72|305.32|308|305.6|308|305.6|307.72|305.32|0
1633359330000|2021-10-04 14:55:30|307.72|305.32|307.05|304.65|307.72|305.32|307.05|304.65|0
1633359340000|2021-10-04 14:55:40|306.91|304.51|306.51|304.11|306.91|304.51|306.51|304.11|0
1633359350000|2021-10-04 14:55:50|306.64|304.24|306.71|304.31|306.71|304.31|306.64|304.24|0
1633359360000|2021-10-04 14:56:00|306.37|303.97|307.45|305.05|307.45|305.05|306.37|303.97|0
1633359370000|2021-10-04 14:56:10|307.99|305.59|308.27|305.87|308.27|305.87|307.86|305.46|0
1633359380000|2021-10-04 14:56:20|307.86|305.46|307.99|305.59|307.99|305.59|307.72|305.32|0
1633359390000|2021-10-04 14:56:30|307.86|305.46|308.81|306.41|308.81|306.41|307.86|305.46|0
1633359400000|2021-10-04 14:56:40|308.54|306.14|308.81|306.41|308.81|306.41|308.54|306.14|0
1633359410000|2021-10-04 14:56:50|308.67|306.27|308.81|306.41|308.81|306.41|308.27|305.87|0
1633359420000|2021-10-04 14:57:00|308.54|306.14|309.08|306.68|309.21|306.81|308.54|306.14|0
1633359430000|2021-10-04 14:57:10|309.35|306.95|309.35|306.95|309.35|306.95|309.21|306.81|0
1633359440000|2021-10-04 14:57:20|308.94|306.54|309.08|306.68|309.35|306.95|308.94|306.54|0
1633359450000|2021-10-04 14:57:30|308.94|306.54|308.67|306.27|308.94|306.54|308.67|306.27|0
1633359460000|2021-10-04 14:57:40|309.35|306.95|309.48|307.08|309.62|307.22|309.35|306.95|0
1633359470000|2021-10-04 14:57:50|309.76|307.36|309.89|307.49|310.16|307.76|309.76|307.36|0
1633359480000|2021-10-04 14:58:00|309.35|306.95|309.21|306.81|309.48|307.08|309.21|306.81|0
1633359490000|2021-10-04 14:58:10|309.08|306.68|309.35|306.95|309.35|306.95|309.08|306.68|0
1633359500000|2021-10-04 14:58:20|309.08|306.68|309.08|306.68|309.35|306.95|309.08|306.68|0
1633359510000|2021-10-04 14:58:30|309.21|306.81|309.21|306.81|309.35|306.95|309.21|306.81|0
1633359520000|2021-10-04 14:58:40|309.08|306.68|310.03|307.63|310.03|307.63|309.08|306.68|0
1633359530000|2021-10-04 14:58:50|310.57|308.17|310.98|308.58|310.98|308.58|310.57|308.17|0
1633359540000|2021-10-04 14:59:00|310.71|308.31|311.25|308.85|311.39|308.99|310.71|308.31|0
1633359550000|2021-10-04 14:59:10|311.39|308.99|311.79|309.39|311.79|309.39|311.39|308.99|0
1633359560000|2021-10-04 14:59:20|311.66|309.26|310.98|308.58|311.79|309.39|310.98|308.58|0
1633359570000|2021-10-04 14:59:30|310.84|308.44|311.11|308.71|311.11|308.71|310.71|308.31|0
1633359580000|2021-10-04 14:59:40|310.98|308.58|311.52|309.12|311.52|309.12|310.71|308.31|0
1633359590000|2021-10-04 14:59:50|311.25|308.85|311.66|309.26|311.66|309.26|311.25|308.85|0
1633359600000|2021-10-04 15:00:00|311.11|308.71|310.57|308.17|311.25|308.85|310.57|308.17|0
1633359610000|2021-10-04 15:00:10|310.71|308.31|310.03|307.63|310.71|308.31|310.03|307.63|0
1633359620000|2021-10-04 15:00:20|310.3|307.9|310.43|308.03|310.43|308.03|310.16|307.76|0
1633359630000|2021-10-04 15:00:30|310.71|308.31|310.98|308.58|310.98|308.58|310.71|308.31|0
1633359640000|2021-10-04 15:00:40|310.71|308.31|310.57|308.17|310.71|308.31|310.57|308.17|0
1633359650000|2021-10-04 15:00:50|310.16|307.76|309.89|307.49|310.43|308.03|309.89|307.49|0
1633359660000|2021-10-04 15:01:00|309.35|306.95|310.03|307.63|310.03|307.63|309.21|306.81|0
1633359670000|2021-10-04 15:01:10|310.16|307.76|309.62|307.22|310.16|307.76|309.62|307.22|0
1633359680000|2021-10-04 15:01:20|309.68|307.28|309.08|306.68|309.68|307.28|308.94|306.54|0
1633359690000|2021-10-04 15:01:30|308.8|306.4|308.4|306|308.8|306.4|308.4|306|0
1633359700000|2021-10-04 15:01:40|308.67|306.27|308.94|306.54|308.94|306.54|308.67|306.27|0
1633359710000|2021-10-04 15:01:50|308.67|306.27|308.94|306.54|308.94|306.54|308.26|305.86|0
1633359720000|2021-10-04 15:02:00|309.08|306.68|309.48|307.08|309.62|307.22|309.08|306.68|0
1633359730000|2021-10-04 15:02:10|309.55|307.15|309.62|307.22|309.89|307.49|309.55|307.15|0
1633359740000|2021-10-04 15:02:20|309.48|307.08|308.94|306.54|309.48|307.08|308.94|306.54|0
1633359750000|2021-10-04 15:02:30|308.53|306.13|308.67|306.27|308.8|306.4|308.26|305.86|0
1633359760000|2021-10-04 15:02:40|308.26|305.86|308.53|306.13|308.67|306.27|308.26|305.86|0
1633359770000|2021-10-04 15:02:50|308.4|306|307.86|305.46|308.4|306|307.59|305.19|0
1633359780000|2021-10-04 15:03:00|307.59|305.19|307.32|304.92|307.59|305.19|307.32|304.92|0
1633359790000|2021-10-04 15:03:10|307.59|305.19|307.45|305.05|307.72|305.32|307.45|305.05|0
1633359800000|2021-10-04 15:03:20|307.72|305.32|307.18|304.78|307.72|305.32|307.05|304.65|0
1633359810000|2021-10-04 15:03:30|307.05|304.65|307.86|305.46|307.86|305.46|307.05|304.65|0
1633359820000|2021-10-04 15:03:40|307.99|305.59|308.13|305.73|308.13|305.73|307.72|305.32|0
1633359830000|2021-10-04 15:03:50|307.99|305.59|307.38|304.98|308.13|305.73|307.38|304.98|0
1633359840000|2021-10-04 15:04:00|307.05|304.65|307.45|305.05|307.45|305.05|307.05|304.65|0
1633359850000|2021-10-04 15:04:10|307.59|305.19|307.72|305.32|307.72|305.32|307.59|305.19|0
1633359860000|2021-10-04 15:04:20|307.86|305.46|308.13|305.73|308.13|305.73|307.72|305.32|0
1633359870000|2021-10-04 15:04:30|307.99|305.59|308.53|306.13|308.67|306.27|307.99|305.59|0
1633359880000|2021-10-04 15:04:40|309.21|306.81|309.62|307.22|309.89|307.49|309.21|306.81|0
1633359890000|2021-10-04 15:04:50|309.75|307.35|309.48|307.08|309.89|307.49|309.48|307.08|0
1633359900000|2021-10-04 15:05:00|309.35|306.95|309.21|306.81|309.48|307.08|309.07|306.67|0
1633359910000|2021-10-04 15:05:10|308.13|305.73|307.99|305.59|308.26|305.86|307.99|305.59|0
1633359920000|2021-10-04 15:05:20|307.72|305.32|307.86|305.46|307.86|305.46|307.45|305.05|0
1633359930000|2021-10-04 15:05:30|307.99|305.59|308.4|306|308.53|306.13|307.99|305.59|0
1633359940000|2021-10-04 15:05:40|308.19|305.79|308.4|306|308.53|306.13|308.19|305.79|0
1633359950000|2021-10-04 15:05:50|307.99|305.59|307.18|304.78|308.26|305.86|307.18|304.78|0
1633359960000|2021-10-04 15:06:00|307.31|304.91|307.72|305.32|307.72|305.32|307.31|304.91|0
1633359970000|2021-10-04 15:06:10|307.99|305.59|308.4|306|308.4|306|307.92|305.52|0
1633359980000|2021-10-04 15:06:20|308.67|306.27|309.07|306.67|309.07|306.67|308.26|305.86|0
1633359990000|2021-10-04 15:06:30|309.89|307.49|310.16|307.76|310.16|307.76|309.89|307.49|0
1633360000000|2021-10-04 15:06:40|310.57|308.17|310.16|307.76|310.57|308.17|310.16|307.76|0
1633360010000|2021-10-04 15:06:50|310.56|308.16|308.61|306.21|310.56|308.16|308.61|306.21|0
1633360020000|2021-10-04 15:07:00|308.47|306.07|309.01|306.61|309.01|306.61|308.47|306.07|0
1633360030000|2021-10-04 15:07:10|309.15|306.75|309.56|307.16|309.56|307.16|309.01|306.61|0
1633360040000|2021-10-04 15:07:20|309.29|306.89|309.15|306.75|309.29|306.89|309.01|306.61|0
1633360050000|2021-10-04 15:07:30|309.01|306.61|309.29|306.89|309.29|306.89|308.74|306.34|0
1633360060000|2021-10-04 15:07:40|309.15|306.75|308.34|305.94|309.15|306.75|308.2|305.8|0
1633360070000|2021-10-04 15:07:50|308.74|306.34|309.56|307.16|309.69|307.29|308.74|306.34|0
1633360080000|2021-10-04 15:08:00|309.42|307.02|310.1|307.7|310.1|307.7|309.42|307.02|0
1633360090000|2021-10-04 15:08:10|309.83|307.43|310.24|307.84|310.65|308.25|309.83|307.43|0
1633360100000|2021-10-04 15:08:20|310.37|307.97|310.92|308.52|310.92|308.52|310.37|307.97|0
1633360110000|2021-10-04 15:08:30|311.05|308.65|311.33|308.93|311.33|308.93|311.05|308.65|0
1633360120000|2021-10-04 15:08:40|311.46|309.06|312.28|309.88|312.28|309.88|311.46|309.06|0
1633360130000|2021-10-04 15:08:50|312.01|309.61|311.6|309.2|312.01|309.61|311.6|309.2|0
1633360140000|2021-10-04 15:09:00|311.05|308.65|310.65|308.25|311.05|308.65|310.65|308.25|0
1633360150000|2021-10-04 15:09:10|310.37|307.97|311.05|308.65|311.05|308.65|310.37|307.97|0
1633360160000|2021-10-04 15:09:20|311.19|308.79|311.46|309.06|311.46|309.06|311.19|308.79|0
1633360170000|2021-10-04 15:09:30|311.33|308.93|311.19|308.79|311.33|308.93|311.05|308.65|0
1633360180000|2021-10-04 15:09:40|311.26|308.86|310.78|308.38|311.26|308.86|310.78|308.38|0
1633360190000|2021-10-04 15:09:50|311.33|308.93|311.46|309.06|311.46|309.06|311.26|308.86|0
1633360200000|2021-10-04 15:10:00|311.05|308.65|310.37|307.97|311.05|308.65|310.37|307.97|0
1633360210000|2021-10-04 15:10:10|310.24|307.84|311.33|308.93|311.33|308.93|310.24|307.84|0
1633360220000|2021-10-04 15:10:20|311.53|309.13|311.33|308.93|311.6|309.2|311.33|308.93|0
1633360230000|2021-10-04 15:10:30|311.19|308.79|311.19|308.79|311.33|308.93|311.19|308.79|0
1633360240000|2021-10-04 15:10:40|311.33|308.93|310.92|308.52|311.33|308.93|310.78|308.38|0
1633360250000|2021-10-04 15:10:50|310.51|308.11|309.96|307.56|310.51|308.11|309.96|307.56|0
1633360260000|2021-10-04 15:11:00|310.37|307.97|310.92|308.52|310.92|308.52|310.37|307.97|0
1633360270000|2021-10-04 15:11:10|311.05|308.65|311.19|308.79|311.19|308.79|311.05|308.65|0
1633360280000|2021-10-04 15:11:20|311.05|308.65|311.33|308.93|311.33|308.93|310.64|308.24|0
1633360290000|2021-10-04 15:11:30|311.6|309.2|311.6|309.2|311.6|309.2|311.6|309.2|0
1633360300000|2021-10-04 15:11:40|311.46|309.06|311.19|308.79|311.46|309.06|311.19|308.79|0
1633360310000|2021-10-04 15:11:50|311.33|308.93|312.42|310.02|312.42|310.02|311.33|308.93|0
1633360320000|2021-10-04 15:12:00|312.15|309.75|312.56|310.16|312.56|310.16|312.01|309.61|0
1633360330000|2021-10-04 15:12:10|312.42|310.02|312.55|310.15|312.69|310.29|312.42|310.02|0
1633360340000|2021-10-04 15:12:20|312.69|310.29|312.55|310.15|312.69|310.29|312.55|310.15|0
1633360350000|2021-10-04 15:12:30|312.42|310.02|313.1|310.7|313.1|310.7|312.42|310.02|0
1633360360000|2021-10-04 15:12:40|312.69|310.29|312.83|310.43|312.83|310.43|312.69|310.29|0
1633360370000|2021-10-04 15:12:50|312.55|310.15|312.55|310.15|312.69|310.29|312.55|310.15|0
1633360380000|2021-10-04 15:13:00|312.14|309.74|311.74|309.34|312.14|309.74|311.74|309.34|0
1633360390000|2021-10-04 15:13:10|311.87|309.47|312.01|309.61|312.01|309.61|311.87|309.47|0
1633360400000|2021-10-04 15:13:20|311.87|309.47|312.01|309.61|312.01|309.61|311.87|309.47|0
1633360410000|2021-10-04 15:13:30|312.14|309.74|311.73|309.33|312.14|309.74|311.73|309.33|0
1633360420000|2021-10-04 15:13:40|311.6|309.2|311.87|309.47|311.87|309.47|311.6|309.2|0
1633360430000|2021-10-04 15:13:50|312.01|309.61|311.87|309.47|312.01|309.61|311.87|309.47|0
1633360440000|2021-10-04 15:14:00|312.01|309.61|312.69|310.29|312.69|310.29|312.01|309.61|0
1633360450000|2021-10-04 15:14:10|312.14|309.74|312.01|309.61|312.28|309.88|312.01|309.61|0
1633360460000|2021-10-04 15:14:20|312.28|309.88|312.42|310.02|312.55|310.15|312.28|309.88|0
1633360470000|2021-10-04 15:14:30|312.55|310.15|312.83|310.43|312.83|310.43|312.55|310.15|0
1633360480000|2021-10-04 15:14:40|313.51|311.11|313.51|311.11|313.51|311.11|313.24|310.84|0
1633360490000|2021-10-04 15:14:50|313.1|310.7|312.96|310.56|313.1|310.7|312.96|310.56|0
1633360500000|2021-10-04 15:15:00|312.28|309.88|312.55|310.15|312.69|310.29|312.28|309.88|0
1633360510000|2021-10-04 15:15:10|312.42|310.02|311.05|308.65|312.42|310.02|311.05|308.65|0
1633360520000|2021-10-04 15:15:20|311.32|308.92|311.19|308.79|311.32|308.92|311.05|308.65|0
1633360530000|2021-10-04 15:15:30|310.78|308.38|311.32|308.92|311.32|308.92|310.78|308.38|0
1633360540000|2021-10-04 15:15:40|310.78|308.38|310.64|308.24|310.78|308.38|310.51|308.11|0
1633360550000|2021-10-04 15:15:50|310.78|308.38|310.51|308.11|310.78|308.38|310.51|308.11|0
1633360560000|2021-10-04 15:16:00|310.1|307.7|310.64|308.24|311.19|308.79|310.1|307.7|0
1633360570000|2021-10-04 15:16:10|310.78|308.38|310.78|308.38|310.92|308.52|310.78|308.38|0
1633360580000|2021-10-04 15:16:20|310.51|308.11|310.23|307.83|310.51|308.11|310.23|307.83|0
1633360590000|2021-10-04 15:16:30|310.1|307.7|310.64|308.24|310.64|308.24|310.1|307.7|0
1633360600000|2021-10-04 15:16:40|311.19|308.79|310.92|308.52|311.19|308.79|310.37|307.97|0
1633360610000|2021-10-04 15:16:50|311.05|308.65|311.73|309.33|311.73|309.33|311.05|308.65|0
1633360620000|2021-10-04 15:17:00|312.14|309.74|313.1|310.7|313.1|310.7|312.14|309.74|0
1633360630000|2021-10-04 15:17:10|312.96|310.56|314.06|311.66|314.06|311.66|312.96|310.56|0
1633360640000|2021-10-04 15:17:20|313.51|311.11|313.51|311.11|313.65|311.25|313.51|311.11|0
1633360650000|2021-10-04 15:17:30|313.24|310.84|312.83|310.43|313.24|310.84|312.83|310.43|0
1633360660000|2021-10-04 15:17:40|312.96|310.56|312.42|310.02|312.96|310.56|312.42|310.02|0
1633360670000|2021-10-04 15:17:50|312.55|310.15|312.69|310.29|312.69|310.29|312.28|309.88|0
1633360680000|2021-10-04 15:18:00|313.24|310.84|313.1|310.7|313.24|310.84|312.96|310.56|0
1633360690000|2021-10-04 15:18:10|313.37|310.97|313.51|311.11|313.51|311.11|313.37|310.97|0
1633360700000|2021-10-04 15:18:20|313.78|311.38|313.65|311.25|313.78|311.38|313.65|311.25|0
1633360710000|2021-10-04 15:18:30|313.37|310.97|313.1|310.7|313.51|311.11|313.1|310.7|0
1633360720000|2021-10-04 15:18:40|312.96|310.56|312.69|310.29|313.1|310.7|312.69|310.29|0
1633360730000|2021-10-04 15:18:50|312.55|310.15|312.01|309.61|312.55|310.15|312.01|309.61|0
1633360740000|2021-10-04 15:19:00|312.28|309.88|312.55|310.15|312.55|310.15|312.28|309.88|0
1633360750000|2021-10-04 15:19:10|312.14|309.74|312.42|310.02|312.42|310.02|312.14|309.74|0
1633360760000|2021-10-04 15:19:20|312.14|309.74|311.73|309.33|312.14|309.74|311.73|309.33|0
1633360770000|2021-10-04 15:19:30|312.01|309.61|311.87|309.47|312.69|310.29|311.87|309.47|0
1633360780000|2021-10-04 15:19:40|311.73|309.33|311.6|309.2|311.73|309.33|311.6|309.2|0
1633360790000|2021-10-04 15:19:50|311.73|309.33|312.28|309.88|312.28|309.88|311.73|309.33|0
1633360800000|2021-10-04 15:20:00|312.14|309.74|311.6|309.2|312.14|309.74|311.6|309.2|0
1633360810000|2021-10-04 15:20:10|311.73|309.33|311.46|309.06|311.73|309.33|311.46|309.06|0
1633360820000|2021-10-04 15:20:20|311.87|309.47|312.14|309.74|312.14|309.74|311.87|309.47|0
1633360830000|2021-10-04 15:20:30|312.01|309.61|311.05|308.65|312.01|309.61|311.05|308.65|0
1633360840000|2021-10-04 15:20:40|310.91|308.51|310.91|308.51|310.91|308.51|310.64|308.24|0
1633360850000|2021-10-04 15:20:50|311.05|308.65|310.78|308.38|311.05|308.65|310.78|308.38|0
1633360860000|2021-10-04 15:21:00|311.05|308.65|311.05|308.65|311.05|308.65|310.78|308.38|0
1633360870000|2021-10-04 15:21:10|311.32|308.92|311.73|309.33|311.73|309.33|311.32|308.92|0
1633360880000|2021-10-04 15:21:20|311.6|309.2|311.87|309.47|311.87|309.47|311.6|309.2|0
1633360890000|2021-10-04 15:21:30|311.73|309.33|311.87|309.47|312|309.6|311.73|309.33|0
1633360900000|2021-10-04 15:21:40|312.14|309.74|311.6|309.2|312.14|309.74|311.6|309.2|0
1633360910000|2021-10-04 15:21:50|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1633360920000|2021-10-04 15:22:00|312.55|310.15|312|309.6|312.55|310.15|312|309.6|0
1633360930000|2021-10-04 15:22:10|311.59|309.19|311.19|308.79|311.59|309.19|311.19|308.79|0
1633360940000|2021-10-04 15:22:20|311.05|308.65|311.05|308.65|311.05|308.65|310.78|308.38|0
1633360950000|2021-10-04 15:22:30|311.19|308.79|311.05|308.65|311.19|308.79|310.91|308.51|0
1633360960000|2021-10-04 15:22:40|310.78|308.38|310.23|307.83|311.05|308.65|310.23|307.83|0
1633360970000|2021-10-04 15:22:50|309.69|307.29|310.23|307.83|310.23|307.83|309.69|307.29|0
1633360980000|2021-10-04 15:23:00|310.37|307.97|310.78|308.38|310.78|308.38|310.23|307.83|0
1633360990000|2021-10-04 15:23:10|310.5|308.1|310.23|307.83|310.5|308.1|310.23|307.83|0
1633361000000|2021-10-04 15:23:20|310.37|307.97|310.64|308.24|310.64|308.24|310.23|307.83|0
1633361010000|2021-10-04 15:23:30|310.78|308.38|310.37|307.97|310.78|308.38|310.37|307.97|0
1633361020000|2021-10-04 15:23:40|310.1|307.7|310.1|307.7|310.1|307.7|309.96|307.56|0
1633361030000|2021-10-04 15:23:50|309.96|307.56|309.55|307.15|309.96|307.56|309.55|307.15|0
1633361040000|2021-10-04 15:24:00|309.69|307.29|308.74|306.34|309.69|307.29|308.74|306.34|0
1633361050000|2021-10-04 15:24:10|308.67|306.27|308.74|306.34|308.87|306.47|308.67|306.27|0
1633361060000|2021-10-04 15:24:20|308.33|305.93|308.33|305.93|308.33|305.93|307.92|305.52|0
1633361070000|2021-10-04 15:24:30|308.74|306.34|307.51|305.11|308.74|306.34|307.51|305.11|0
1633361080000|2021-10-04 15:24:40|307.38|304.98|306.97|304.57|307.38|304.98|306.97|304.57|0
1633361090000|2021-10-04 15:24:50|306.84|304.44|307.51|305.11|307.51|305.11|306.84|304.44|0
1633361100000|2021-10-04 15:25:00|307.65|305.25|307.92|305.52|308.06|305.66|307.65|305.25|0
1633361110000|2021-10-04 15:25:10|308.19|305.79|308.12|305.72|308.87|306.47|308.12|305.72|0
1633361120000|2021-10-04 15:25:20|307.65|305.25|306.97|304.57|307.65|305.25|306.97|304.57|0
1633361130000|2021-10-04 15:25:30|306.7|304.3|306.3|303.9|306.7|304.3|306.3|303.9|0
1633361140000|2021-10-04 15:25:40|306.03|303.63|305.76|303.36|306.03|303.63|305.76|303.36|0
1633361150000|2021-10-04 15:25:50|306.3|303.9|306.16|303.76|306.3|303.9|306.03|303.63|0
1633361160000|2021-10-04 15:26:00|306.7|304.3|306.57|304.17|306.7|304.3|306.57|304.17|0
1633361170000|2021-10-04 15:26:10|306.7|304.3|306.3|303.9|306.7|304.3|306.16|303.76|0
1633361180000|2021-10-04 15:26:20|306.03|303.63|306.16|303.76|306.3|303.9|306.03|303.63|0
1633361190000|2021-10-04 15:26:30|306.43|304.03|306.97|304.57|306.97|304.57|306.43|304.03|0
1633361200000|2021-10-04 15:26:40|307.11|304.71|308.19|305.79|308.19|305.79|307.11|304.71|0
1633361210000|2021-10-04 15:26:50|308.33|305.93|309.55|307.15|309.55|307.15|308.33|305.93|0
1633361220000|2021-10-04 15:27:00|309.96|307.56|309.14|306.74|309.96|307.56|309.01|306.61|0
1633361230000|2021-10-04 15:27:10|309.28|306.88|308.87|306.47|309.28|306.88|308.87|306.47|0
1633361240000|2021-10-04 15:27:20|308.73|306.33|309.82|307.42|309.82|307.42|308.73|306.33|0
1633361250000|2021-10-04 15:27:30|309.55|307.15|309.69|307.29|309.96|307.56|309.55|307.15|0
1633361260000|2021-10-04 15:27:40|309.41|307.01|308.73|306.33|309.41|307.01|308.73|306.33|0
1633361270000|2021-10-04 15:27:50|308.94|306.54|308.46|306.06|309.01|306.61|308.46|306.06|0
1633361280000|2021-10-04 15:28:00|309.28|306.88|309.01|306.61|309.28|306.88|309.01|306.61|0
1633361290000|2021-10-04 15:28:10|308.87|306.47|308.87|306.47|308.87|306.47|308.73|306.33|0
1633361300000|2021-10-04 15:28:20|308.19|305.79|308.6|306.2|308.6|306.2|308.19|305.79|0
1633361310000|2021-10-04 15:28:30|308.73|306.33|308.73|306.33|308.73|306.33|308.6|306.2|0
1633361320000|2021-10-04 15:28:40|309.01|306.61|308.87|306.47|309.01|306.61|308.6|306.2|0
1633361330000|2021-10-04 15:28:50|308.73|306.33|308.06|305.66|308.73|306.33|308.06|305.66|0
1633361340000|2021-10-04 15:29:00|307.92|305.52|307.78|305.38|307.92|305.52|307.65|305.25|0
1633361350000|2021-10-04 15:29:10|308.19|305.79|307.78|305.38|308.19|305.79|307.78|305.38|0
1633361360000|2021-10-04 15:29:20|308.46|306.06|309.01|306.61|309.01|306.61|308.39|305.99|0
1633361370000|2021-10-04 15:29:30|308.46|306.06|308.19|305.79|308.6|306.2|308.19|305.79|0
1633361380000|2021-10-04 15:29:40|308.46|306.06|308.46|306.06|308.46|306.06|307.92|305.52|0
1633361390000|2021-10-04 15:29:50|308.6|306.2|309.28|306.88|309.28|306.88|308.33|305.93|0
1633361400000|2021-10-04 15:30:00|309.41|307.01|308.33|305.93|309.41|307.01|308.33|305.93|0
1633361410000|2021-10-04 15:30:10|308.87|306.47|309.96|307.56|309.96|307.56|308.87|306.47|0
1633361420000|2021-10-04 15:30:20|309.82|307.42|309.82|307.42|309.96|307.56|309.82|307.42|0
1633361430000|2021-10-04 15:30:30|309.41|307.01|309.28|306.88|309.55|307.15|309.28|306.88|0
1633361440000|2021-10-04 15:30:40|309|306.6|307.78|305.38|309|306.6|307.78|305.38|0
1633361450000|2021-10-04 15:30:50|307.92|305.52|306.84|304.44|307.92|305.52|306.84|304.44|0
1633361460000|2021-10-04 15:31:00|306.97|304.57|307.38|304.98|307.38|304.98|306.97|304.57|0
1633361470000|2021-10-04 15:31:10|307.51|305.11|307.24|304.84|307.51|305.11|306.7|304.3|0
1633361480000|2021-10-04 15:31:20|307.51|305.11|307.92|305.52|307.92|305.52|307.51|305.11|0
1633361490000|2021-10-04 15:31:30|307.38|304.98|307.38|304.98|307.38|304.98|307.11|304.71|0
1633361500000|2021-10-04 15:31:40|307.51|305.11|307.51|305.11|307.51|305.11|307.11|304.71|0
1633361510000|2021-10-04 15:31:50|307.38|304.98|307.38|304.98|307.38|304.98|307.11|304.71|0
1633361520000|2021-10-04 15:32:00|306.97|304.57|306.43|304.03|307.24|304.84|306.43|304.03|0
1633361530000|2021-10-04 15:32:10|306.56|304.16|306.7|304.3|307.38|304.98|306.56|304.16|0
1633361540000|2021-10-04 15:32:20|306.49|304.09|306.43|304.03|306.7|304.3|306.43|304.03|0
1633361550000|2021-10-04 15:32:30|306.7|304.3|305.35|302.95|306.7|304.3|305.35|302.95|0
1633361560000|2021-10-04 15:32:40|305.48|303.08|305.89|303.49|305.89|303.49|305.35|302.95|0
1633361570000|2021-10-04 15:32:50|305.75|303.35|305.62|303.22|305.89|303.49|305.62|303.22|0
1633361580000|2021-10-04 15:33:00|305.75|303.35|305.75|303.35|306.16|303.76|305.75|303.35|0
1633361590000|2021-10-04 15:33:10|305.89|303.49|306.16|303.76|306.29|303.89|305.89|303.49|0
1633361600000|2021-10-04 15:33:20|306.29|303.89|307.78|305.38|307.92|305.52|306.29|303.89|0
1633361610000|2021-10-04 15:33:30|308.12|305.72|307.24|304.84|308.12|305.72|307.24|304.84|0
1633361620000|2021-10-04 15:33:40|307.1|304.7|306.97|304.57|307.1|304.7|306.9|304.5|0
1633361630000|2021-10-04 15:33:50|307.1|304.7|306.7|304.3|307.1|304.7|306.7|304.3|0
1633361640000|2021-10-04 15:34:00|306.56|304.16|306.16|303.76|306.7|304.3|306.16|303.76|0
1633361650000|2021-10-04 15:34:10|305.89|303.49|305.62|303.22|305.89|303.49|305.62|303.22|0
1633361660000|2021-10-04 15:34:20|305.75|303.35|305.62|303.22|305.75|303.35|305.48|303.08|0
1633361670000|2021-10-04 15:34:30|305.35|302.95|305.62|303.22|305.89|303.49|305.35|302.95|0
1633361680000|2021-10-04 15:34:40|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1633361690000|2021-10-04 15:34:50|305.75|303.35|305.08|302.68|305.75|303.35|305.08|302.68|0
1633361700000|2021-10-04 15:35:00|304.4|302|304.67|302.27|304.67|302.27|304.27|301.87|0
1633361710000|2021-10-04 15:35:10|304.81|302.41|304.54|302.14|304.81|302.41|304.54|302.14|0
1633361720000|2021-10-04 15:35:20|304.81|302.41|305.62|303.22|305.62|303.22|304.67|302.27|0
1633361730000|2021-10-04 15:35:30|305.08|302.68|304.4|302|305.21|302.81|304.4|302|0
1633361740000|2021-10-04 15:35:40|303.73|301.33|303.73|301.33|303.86|301.46|303.73|301.33|0
1633361750000|2021-10-04 15:35:50|303.6|301.2|303.46|301.06|303.6|301.2|303.46|301.06|0
1633361760000|2021-10-04 15:36:00|303.86|301.46|303.19|300.79|303.86|301.46|303.19|300.79|0
1633361770000|2021-10-04 15:36:10|303.33|300.93|303.19|300.79|303.46|301.06|303.19|300.79|0
1633361780000|2021-10-04 15:36:20|303.26|300.86|303.06|300.66|303.26|300.86|303.06|300.66|0
1633361790000|2021-10-04 15:36:30|303.19|300.79|303.33|300.93|303.33|300.93|303.19|300.79|0
1633361800000|2021-10-04 15:36:40|303.19|300.79|303.06|300.66|303.19|300.79|303.06|300.66|0
1633361810000|2021-10-04 15:36:50|302.92|300.52|303.19|300.79|303.33|300.93|302.79|300.39|0
1633361820000|2021-10-04 15:37:00|302.65|300.25|302.79|300.39|302.79|300.39|302.39|299.99|0
1633361830000|2021-10-04 15:37:10|303.06|300.66|302.92|300.52|303.33|300.93|302.92|300.52|0
1633361840000|2021-10-04 15:37:20|303.19|300.79|303.06|300.66|303.19|300.79|302.92|300.52|0
1633361850000|2021-10-04 15:37:30|303.33|300.93|303.59|301.19|303.59|301.19|303.33|300.93|0
1633361860000|2021-10-04 15:37:40|303.33|300.93|303.06|300.66|303.33|300.93|303.06|300.66|0
1633361870000|2021-10-04 15:37:50|302.79|300.39|302.65|300.25|302.79|300.39|302.52|300.12|0
1633361880000|2021-10-04 15:38:00|302.79|300.39|302.79|300.39|302.79|300.39|302.65|300.25|0
1633361890000|2021-10-04 15:38:10|302.65|300.25|302.39|299.99|302.65|300.25|302.39|299.99|0
1633361900000|2021-10-04 15:38:20|302.52|300.12|302.25|299.85|302.52|300.12|302.25|299.85|0
1633361910000|2021-10-04 15:38:30|302.38|299.98|301.45|299.05|302.38|299.98|301.45|299.05|0
1633361920000|2021-10-04 15:38:40|302.12|299.72|302.52|300.12|302.65|300.25|302.12|299.72|0
1633361930000|2021-10-04 15:38:50|302.65|300.25|302.38|299.98|302.79|300.39|302.38|299.98|0
1633361940000|2021-10-04 15:39:00|302.52|300.12|302.38|299.98|302.52|300.12|302.38|299.98|0
1633361950000|2021-10-04 15:39:10|302.25|299.85|302.38|299.98|302.38|299.98|302.12|299.72|0
1633361960000|2021-10-04 15:39:20|302.25|299.85|302.25|299.85|302.25|299.85|302.12|299.72|0
1633361970000|2021-10-04 15:39:30|301.98|299.58|301.85|299.45|301.98|299.58|301.85|299.45|0
1633361980000|2021-10-04 15:39:40|301.98|299.58|301.98|299.58|302.12|299.72|301.98|299.58|0
1633361990000|2021-10-04 15:39:50|302.12|299.72|301.58|299.18|302.12|299.72|301.58|299.18|0
1633362000000|2021-10-04 15:40:00|301.71|299.31|301.58|299.18|301.71|299.31|301.58|299.18|0
1633362010000|2021-10-04 15:40:10|301.85|299.45|301.98|299.58|301.98|299.58|301.71|299.31|0
1633362020000|2021-10-04 15:40:20|301.85|299.45|302.92|300.52|302.92|300.52|301.85|299.45|0
1633362030000|2021-10-04 15:40:30|302.79|300.39|302.38|299.98|302.92|300.52|302.38|299.98|0
1633362040000|2021-10-04 15:40:40|302.65|300.25|302.25|299.85|302.79|300.39|302.25|299.85|0
1633362050000|2021-10-04 15:40:50|301.71|299.31|301.71|299.31|301.85|299.45|301.71|299.31|0
1633362060000|2021-10-04 15:41:00|301.58|299.18|301.11|298.71|301.71|299.31|301.11|298.71|0
1633362070000|2021-10-04 15:41:10|301.04|298.64|301.85|299.45|301.85|299.45|301.04|298.64|0
1633362080000|2021-10-04 15:41:20|302.12|299.72|303.25|300.85|303.25|300.85|302.12|299.72|0
1633362090000|2021-10-04 15:41:30|303.19|300.79|300.52|298.12|303.19|300.79|300.39|297.99|0
1633362100000|2021-10-04 15:41:40|300.39|297.99|304.9|302.5|304.9|302.5|300.39|297.99|0
1633362110000|2021-10-04 15:41:50|304.96|302.56|303.08|300.68|304.96|302.56|303.08|300.68|0
1633362120000|2021-10-04 15:42:00|302.95|300.55|302.95|300.55|302.95|300.55|302.81|300.41|0
1633362130000|2021-10-04 15:42:10|303.08|300.68|303.08|300.68|303.35|300.95|303.08|300.68|0
1633362140000|2021-10-04 15:42:20|302.95|300.55|302.81|300.41|303.08|300.68|302.81|300.41|0
1633362150000|2021-10-04 15:42:30|302.68|300.28|302.68|300.28|302.68|300.28|302.68|300.28|0
1633362160000|2021-10-04 15:42:40|302.54|300.14|302.68|300.28|302.68|300.28|302.54|300.14|0
1633362170000|2021-10-04 15:42:50|302.81|300.41|303.75|301.35|303.75|301.35|302.81|300.41|0
1633362180000|2021-10-04 15:43:00|303.35|300.95|303.48|301.08|303.62|301.22|303.35|300.95|0
1633362190000|2021-10-04 15:43:10|303.35|300.95|303.08|300.68|303.35|300.95|303.08|300.68|0
1633362200000|2021-10-04 15:43:20|302.81|300.41|303.21|300.81|303.21|300.81|302.68|300.28|0
1633362210000|2021-10-04 15:43:30|303.08|300.68|302.81|300.41|303.21|300.81|302.81|300.41|0
1633362220000|2021-10-04 15:43:40|303.08|300.68|304.42|302.02|304.42|302.02|303.08|300.68|0
1633362230000|2021-10-04 15:43:50|305.1|302.7|304.69|302.29|305.1|302.7|304.69|302.29|0
1633362240000|2021-10-04 15:44:00|304.83|302.43|305.1|302.7|305.23|302.83|304.83|302.43|0
1633362250000|2021-10-04 15:44:10|305.23|302.83|304.96|302.56|305.37|302.97|304.96|302.56|0
1633362260000|2021-10-04 15:44:20|305.23|302.83|304.69|302.29|305.23|302.83|304.69|302.29|0
1633362270000|2021-10-04 15:44:30|304.56|302.16|304.83|302.43|304.83|302.43|304.56|302.16|0
1633362280000|2021-10-04 15:44:40|304.96|302.56|304.69|302.29|305.1|302.7|304.69|302.29|0
1633362290000|2021-10-04 15:44:50|304.83|302.43|304.96|302.56|304.96|302.56|304.83|302.43|0
1633362300000|2021-10-04 15:45:00|304.69|302.29|304.29|301.89|304.69|302.29|304.16|301.76|0
1633362310000|2021-10-04 15:45:10|304.42|302.02|304.96|302.56|304.96|302.56|304.16|301.76|0
1633362320000|2021-10-04 15:45:20|305.23|302.83|305.23|302.83|305.37|302.97|305.23|302.83|0
1633362330000|2021-10-04 15:45:30|305.5|303.1|306.04|303.64|306.18|303.78|305.5|303.1|0
1633362340000|2021-10-04 15:45:40|305.91|303.51|305.23|302.83|305.91|303.51|305.23|302.83|0
1633362350000|2021-10-04 15:45:50|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1633362360000|2021-10-04 15:46:00|305.23|302.83|305.77|303.37|305.77|303.37|305.1|302.7|0
1633362370000|2021-10-04 15:46:10|306.18|303.78|305.77|303.37|306.58|304.18|305.77|303.37|0
1633362380000|2021-10-04 15:46:20|305.5|303.1|306.04|303.64|306.04|303.64|305.5|303.1|0
1633362390000|2021-10-04 15:46:30|305.91|303.51|306.58|304.18|306.58|304.18|305.91|303.51|0
1633362400000|2021-10-04 15:46:40|306.31|303.91|306.18|303.78|306.31|303.91|306.18|303.78|0
1633362410000|2021-10-04 15:46:50|306.58|304.18|306.31|303.91|306.58|304.18|306.31|303.91|0
1633362420000|2021-10-04 15:47:00|305.91|303.51|305.91|303.51|305.91|303.51|305.64|303.24|0
1633362430000|2021-10-04 15:47:10|306.04|303.64|306.31|303.91|306.31|303.91|305.91|303.51|0
1633362440000|2021-10-04 15:47:20|306.45|304.05|306.45|304.05|306.45|304.05|306.18|303.78|0
1633362450000|2021-10-04 15:47:30|306.31|303.91|306.58|304.18|306.58|304.18|306.31|303.91|0
1633362460000|2021-10-04 15:47:40|306.18|303.78|305.77|303.37|306.31|303.91|305.77|303.37|0
1633362470000|2021-10-04 15:47:50|305.64|303.24|305.5|303.1|306.04|303.64|305.5|303.1|0
1633362480000|2021-10-04 15:48:00|305.37|302.97|305.64|303.24|305.64|303.24|305.37|302.97|0
1633362490000|2021-10-04 15:48:10|305.91|303.51|305.91|303.51|305.91|303.51|305.77|303.37|0
1633362500000|2021-10-04 15:48:20|306.04|303.64|305.91|303.51|306.04|303.64|305.77|303.37|0
1633362510000|2021-10-04 15:48:30|305.77|303.37|305.37|302.97|305.77|303.37|305.37|302.97|0
1633362520000|2021-10-04 15:48:40|305.5|303.1|305.37|302.97|305.64|303.24|305.37|302.97|0
1633362530000|2021-10-04 15:48:50|305.5|303.1|305.77|303.37|305.77|303.37|305.5|303.1|0
1633362540000|2021-10-04 15:49:00|305.37|302.97|305.91|303.51|305.91|303.51|305.37|302.97|0
1633362550000|2021-10-04 15:49:10|305.77|303.37|305.5|303.1|305.77|303.37|305.5|303.1|0
1633362560000|2021-10-04 15:49:20|305.64|303.24|306.45|304.05|306.45|304.05|305.64|303.24|0
1633362570000|2021-10-04 15:49:30|306.18|303.78|306.31|303.91|306.31|303.91|305.77|303.37|0
1633362580000|2021-10-04 15:49:40|305.91|303.51|305.5|303.1|306.04|303.64|305.5|303.1|0
1633362590000|2021-10-04 15:49:50|305.64|303.24|305.64|303.24|305.64|303.24|305.64|303.24|0
1633362600000|2021-10-04 15:50:00|305.5|303.1|305.64|303.24|305.64|303.24|305.5|303.1|0
1633362610000|2021-10-04 15:50:10|305.5|303.1|305.37|302.97|305.5|303.1|305.37|302.97|0
1633362620000|2021-10-04 15:50:20|305.5|303.1|305.64|303.24|305.64|303.24|305.37|302.97|0
1633362630000|2021-10-04 15:50:30|305.77|303.37|305.91|303.51|306.04|303.64|305.77|303.37|0
1633362640000|2021-10-04 15:50:40|306.18|303.78|305.91|303.51|306.18|303.78|305.91|303.51|0
1633362650000|2021-10-04 15:50:50|305.77|303.37|305.37|302.97|305.77|303.37|305.37|302.97|0
1633362660000|2021-10-04 15:51:00|305.23|302.83|305.23|302.83|305.37|302.97|305.23|302.83|0
1633362680000|2021-10-04 15:51:20|305.37|302.97|306.31|303.91|306.31|303.91|305.37|302.97|0
1633362690000|2021-10-04 15:51:30|306.04|303.64|305.9|303.5|306.04|303.64|305.5|303.1|0
1633362700000|2021-10-04 15:51:40|305.77|303.37|305.37|302.97|305.77|303.37|305.37|302.97|0
1633362710000|2021-10-04 15:51:50|305.23|302.83|305.36|302.96|305.37|302.97|305.23|302.83|0
1633362720000|2021-10-04 15:52:00|305.23|302.83|305.23|302.83|305.36|302.96|305.23|302.83|0
1633362730000|2021-10-04 15:52:10|305.36|302.96|305.5|303.1|305.5|303.1|305.36|302.96|0
1633362740000|2021-10-04 15:52:20|305.36|302.96|305.23|302.83|305.5|303.1|305.23|302.83|0
1633362750000|2021-10-04 15:52:30|305.5|303.1|306.58|304.18|306.58|304.18|305.5|303.1|0
1633362760000|2021-10-04 15:52:40|306.72|304.32|306.72|304.32|306.85|304.45|306.72|304.32|0
1633362770000|2021-10-04 15:52:50|306.44|304.04|306.44|304.04|306.44|304.04|306.31|303.91|0
1633362780000|2021-10-04 15:53:00|306.31|303.91|306.31|303.91|306.31|303.91|306.04|303.64|0
1633362790000|2021-10-04 15:53:10|306.17|303.77|307.12|304.72|307.12|304.72|306.17|303.77|0
1633362800000|2021-10-04 15:53:20|307.39|304.99|307.8|305.4|307.8|305.4|307.39|304.99|0
1633362810000|2021-10-04 15:53:30|308.07|305.67|308.48|306.08|308.48|306.08|307.93|305.53|0
1633362820000|2021-10-04 15:53:40|308.61|306.21|308.34|305.94|308.61|306.21|308.34|305.94|0
1633362830000|2021-10-04 15:53:50|308.07|305.67|307.8|305.4|308.07|305.67|307.8|305.4|0
1633362840000|2021-10-04 15:54:00|307.93|305.53|308.2|305.8|308.2|305.8|307.93|305.53|0
1633362850000|2021-10-04 15:54:10|307.93|305.53|309.02|306.62|309.02|306.62|307.93|305.53|0
1633362860000|2021-10-04 15:54:20|308.88|306.48|308.88|306.48|308.88|306.48|308.61|306.21|0
1633362870000|2021-10-04 15:54:30|309.15|306.75|308.75|306.35|309.15|306.75|308.75|306.35|0
1633362880000|2021-10-04 15:54:40|308.88|306.48|308.47|306.07|308.88|306.48|308.47|306.07|0
1633362890000|2021-10-04 15:54:50|308.88|306.48|309.56|307.16|309.56|307.16|308.88|306.48|0
1633362900000|2021-10-04 15:55:00|309.7|307.3|308.75|306.35|309.7|307.3|308.75|306.35|0
1633362910000|2021-10-04 15:55:10|308.61|306.21|307.93|305.53|308.61|306.21|307.8|305.4|0
1633362920000|2021-10-04 15:55:20|307.8|305.4|307.66|305.26|307.93|305.53|307.66|305.26|0
1633362930000|2021-10-04 15:55:30|307.8|305.4|307.93|305.53|307.93|305.53|307.53|305.13|0
1633362940000|2021-10-04 15:55:40|308.2|305.8|308.34|305.94|308.34|305.94|308.2|305.8|0
1633362950000|2021-10-04 15:55:50|308.2|305.8|308.47|306.07|308.47|306.07|308.07|305.67|0
1633362960000|2021-10-04 15:56:00|308.61|306.21|308.61|306.21|308.61|306.21|308.34|305.94|0
1633362970000|2021-10-04 15:56:10|308.88|306.48|308.75|306.35|308.88|306.48|308.47|306.07|0
1633362980000|2021-10-04 15:56:20|308.88|306.48|308.88|306.48|309.02|306.62|308.88|306.48|0
1633362990000|2021-10-04 15:56:30|308.75|306.35|309.29|306.89|309.29|306.89|308.75|306.35|0
1633363000000|2021-10-04 15:56:40|309.56|307.16|309.42|307.02|309.56|307.16|309.42|307.02|0
1633363010000|2021-10-04 15:56:50|309.29|306.89|308.88|306.48|309.29|306.89|308.88|306.48|0
1633363020000|2021-10-04 15:57:00|308.75|306.35|309.29|306.89|309.29|306.89|308.75|306.35|0
1633363030000|2021-10-04 15:57:10|309.15|306.75|308.88|306.48|309.29|306.89|308.88|306.48|0
1633363040000|2021-10-04 15:57:20|309.15|306.75|309.56|307.16|309.7|307.3|309.15|306.75|0
1633363050000|2021-10-04 15:57:30|309.7|307.3|309.42|307.02|309.83|307.43|309.42|307.02|0
1633363060000|2021-10-04 15:57:40|309.56|307.16|309.42|307.02|309.83|307.43|309.42|307.02|0
1633363070000|2021-10-04 15:57:50|309.56|307.16|309.7|307.3|309.97|307.57|309.56|307.16|0
1633363080000|2021-10-04 15:58:00|309.56|307.16|309.15|306.75|309.56|307.16|309.02|306.62|0
1633363090000|2021-10-04 15:58:10|309.02|306.62|309.56|307.16|309.7|307.3|309.02|306.62|0
1633363100000|2021-10-04 15:58:20|308.28|305.88|309.91|307.51|309.91|307.51|308.14|305.74|0
1633363110000|2021-10-04 15:58:30|309.78|307.38|309.5|307.1|309.91|307.51|309.5|307.1|0
1633363120000|2021-10-04 15:58:40|311.14|308.74|311|308.6|311.14|308.74|310.87|308.47|0
1633363130000|2021-10-04 15:58:50|311.41|309.01|312.1|309.7|312.1|309.7|311.41|309.01|0
1633363140000|2021-10-04 15:59:00|312.23|309.83|310.87|308.47|312.23|309.83|310.87|308.47|0
1633363150000|2021-10-04 15:59:10|311|308.6|310.66|308.26|311|308.6|310.66|308.26|0
1633363160000|2021-10-04 15:59:20|310.87|308.47|311.41|309.01|311.41|309.01|310.87|308.47|0
1633363170000|2021-10-04 15:59:30|312.37|309.97|312.1|309.7|312.37|309.97|312.1|309.7|0
1633363180000|2021-10-04 15:59:40|311.82|309.42|311.14|308.74|311.82|309.42|311.14|308.74|0
1633363190000|2021-10-04 15:59:50|311.28|308.88|311.14|308.74|311.41|309.01|311.14|308.74|0
1633363200000|2021-10-04 16:00:00|311|308.6|310.59|308.19|311|308.6|310.39|307.99|0
1633363210000|2021-10-04 16:00:10|310.46|308.06|309.91|307.51|310.46|308.06|309.91|307.51|0
1633363220000|2021-10-04 16:00:20|309.78|307.38|309.91|307.51|309.91|307.51|309.78|307.38|0
1633363230000|2021-10-04 16:00:30|309.64|307.24|310.05|307.65|310.05|307.65|309.37|306.97|0
1633363240000|2021-10-04 16:00:40|310.46|308.06|310.59|308.19|310.73|308.33|310.46|308.06|0
1633363250000|2021-10-04 16:00:50|310.32|307.92|311|308.6|311.14|308.74|310.32|307.92|0
1633363260000|2021-10-04 16:01:00|310.87|308.47|311.14|308.74|311.14|308.74|310.87|308.47|0
1633363270000|2021-10-04 16:01:10|311|308.6|310.46|308.06|311.07|308.67|310.46|308.06|0
1633363280000|2021-10-04 16:01:20|310.73|308.33|311|308.6|311|308.6|310.73|308.33|0
1633363290000|2021-10-04 16:01:30|310.73|308.33|310.59|308.19|310.73|308.33|310.59|308.19|0
1633363300000|2021-10-04 16:01:40|310.46|308.06|310.18|307.78|310.46|308.06|310.18|307.78|0
1633363310000|2021-10-04 16:01:50|310.46|308.06|310.32|307.92|310.59|308.19|310.32|307.92|0
1633363320000|2021-10-04 16:02:00|310.46|308.06|310.18|307.78|310.59|308.19|310.18|307.78|0
1633363330000|2021-10-04 16:02:10|310.05|307.65|309.98|307.58|310.18|307.78|309.98|307.58|0
1633363340000|2021-10-04 16:02:20|310.05|307.65|309.64|307.24|310.05|307.65|309.64|307.24|0
1633363350000|2021-10-04 16:02:30|309.5|307.1|309.5|307.1|309.5|307.1|309.37|306.97|0
1633363360000|2021-10-04 16:02:40|309.57|307.17|309.64|307.24|309.64|307.24|309.5|307.1|0
1633363370000|2021-10-04 16:02:50|309.5|307.1|308.82|306.42|309.5|307.1|308.82|306.42|0
1633363380000|2021-10-04 16:03:00|308.96|306.56|309.23|306.83|309.23|306.83|308.96|306.56|0
1633363390000|2021-10-04 16:03:10|309.09|306.69|308.96|306.56|309.09|306.69|308.96|306.56|0
1633363400000|2021-10-04 16:03:20|308.69|306.29|308.96|306.56|309.09|306.69|308.69|306.29|0
1633363410000|2021-10-04 16:03:30|309.09|306.69|308.96|306.56|309.09|306.69|308.82|306.42|0
1633363420000|2021-10-04 16:03:40|309.09|306.69|309.23|306.83|309.23|306.83|309.09|306.69|0
1633363430000|2021-10-04 16:03:50|309.09|306.69|309.37|306.97|309.37|306.97|309.09|306.69|0
1633363440000|2021-10-04 16:04:00|309.23|306.83|309.23|306.83|309.37|306.97|309.23|306.83|0
1633363450000|2021-10-04 16:04:10|308.96|306.56|308.82|306.42|308.96|306.56|308.55|306.15|0
1633363460000|2021-10-04 16:04:20|309.09|306.69|309.37|306.97|309.37|306.97|309.09|306.69|0
1633363470000|2021-10-04 16:04:30|309.23|306.83|308.96|306.56|309.23|306.83|308.96|306.56|0
1633363480000|2021-10-04 16:04:40|308.82|306.42|308.68|306.28|308.82|306.42|308.55|306.15|0
1633363490000|2021-10-04 16:04:50|308.82|306.42|308.14|305.74|308.82|306.42|308.14|305.74|0
1633363500000|2021-10-04 16:05:00|308.55|306.15|308.68|306.28|308.68|306.28|308.55|306.15|0
1633363510000|2021-10-04 16:05:10|308.82|306.42|308.96|306.56|309.23|306.83|308.82|306.42|0
1633363520000|2021-10-04 16:05:20|308.82|306.42|308.96|306.56|308.96|306.56|308.82|306.42|0
1633363530000|2021-10-04 16:05:30|309.36|306.96|309.09|306.69|309.36|306.96|309.09|306.69|0
1633363540000|2021-10-04 16:05:40|309.23|306.83|308.41|306.01|309.23|306.83|308.41|306.01|0
1633363550000|2021-10-04 16:05:50|308.14|305.74|308.28|305.88|308.28|305.88|308.14|305.74|0
1633363560000|2021-10-04 16:06:00|308.14|305.74|308.96|306.56|308.96|306.56|308.14|305.74|0
1633363570000|2021-10-04 16:06:10|309.23|306.83|309.5|307.1|309.5|307.1|309.23|306.83|0
1633363580000|2021-10-04 16:06:20|309.64|307.24|309.64|307.24|309.64|307.24|309.5|307.1|0
1633363590000|2021-10-04 16:06:30|309.5|307.1|309.5|307.1|309.5|307.1|309.36|306.96|0
1633363600000|2021-10-04 16:06:40|309.64|307.24|309.23|306.83|309.64|307.24|309.23|306.83|0
1633363610000|2021-10-04 16:06:50|309.36|306.96|308.96|306.56|309.36|306.96|308.96|306.56|0
1633363620000|2021-10-04 16:07:00|309.09|306.69|309.09|306.69|309.09|306.69|308.82|306.42|0
1633363630000|2021-10-04 16:07:10|309.23|306.83|309.64|307.24|309.64|307.24|309.23|306.83|0
1633363640000|2021-10-04 16:07:20|309.77|307.37|310.05|307.65|310.18|307.78|309.64|307.24|0
1633363650000|2021-10-04 16:07:30|310.18|307.78|310.05|307.65|310.18|307.78|310.05|307.65|0
1633363660000|2021-10-04 16:07:40|310.18|307.78|309.77|307.37|310.18|307.78|309.64|307.24|0
1633363670000|2021-10-04 16:07:50|309.91|307.51|309.77|307.37|309.91|307.51|309.64|307.24|0
1633363680000|2021-10-04 16:08:00|310.04|307.64|310.45|308.05|310.73|308.33|310.04|307.64|0
1633363690000|2021-10-04 16:08:10|310.04|307.64|309.91|307.51|310.04|307.64|309.91|307.51|0
1633363700000|2021-10-04 16:08:20|310.04|307.64|310.32|307.92|310.32|307.92|310.04|307.64|0
1633363710000|2021-10-04 16:08:30|310.45|308.05|310.32|307.92|310.45|308.05|310.18|307.78|0
1633363720000|2021-10-04 16:08:40|310.18|307.78|310.04|307.64|310.18|307.78|310.04|307.64|0
1633363730000|2021-10-04 16:08:50|310.18|307.78|310.18|307.78|310.32|307.92|310.18|307.78|0
1633363740000|2021-10-04 16:09:00|310.04|307.64|311.68|309.28|311.68|309.28|309.91|307.51|0
1633363750000|2021-10-04 16:09:10|311.82|309.42|311.82|309.42|311.82|309.42|311.68|309.28|0
1633363760000|2021-10-04 16:09:20|311.55|309.15|311.27|308.87|311.55|309.15|311.14|308.74|0
1633363770000|2021-10-04 16:09:30|311.14|308.74|311.27|308.87|311.27|308.87|311|308.6|0
1633363780000|2021-10-04 16:09:40|311.14|308.74|311|308.6|311.14|308.74|311|308.6|0
1633363790000|2021-10-04 16:09:50|311.14|308.74|311.41|309.01|311.41|309.01|311.14|308.74|0
1633363800000|2021-10-04 16:10:00|311.14|308.74|310.86|308.46|311.14|308.74|310.86|308.46|0
1633363810000|2021-10-04 16:10:10|310.73|308.33|310.45|308.05|310.73|308.33|310.45|308.05|0
1633363820000|2021-10-04 16:10:20|310.73|308.33|310.59|308.19|310.73|308.33|310.32|307.92|0
1633363830000|2021-10-04 16:10:30|310.73|308.33|310.59|308.19|310.86|308.46|310.59|308.19|0
1633363840000|2021-10-04 16:10:40|310.86|308.46|310.59|308.19|310.86|308.46|310.59|308.19|0
1633363850000|2021-10-04 16:10:50|310.45|308.05|310.45|308.05|310.45|308.05|310.32|307.92|0
1633363860000|2021-10-04 16:11:00|310.32|307.92|310.04|307.64|310.32|307.92|310.04|307.64|0
1633363870000|2021-10-04 16:11:10|309.63|307.23|309.63|307.23|309.77|307.37|309.63|307.23|0
1633363880000|2021-10-04 16:11:20|309.77|307.37|309.5|307.1|309.77|307.37|309.5|307.1|0
1633363890000|2021-10-04 16:11:30|309.63|307.23|309.5|307.1|309.63|307.23|309.5|307.1|0
1633363900000|2021-10-04 16:11:40|309.63|307.23|309.63|307.23|309.77|307.37|309.63|307.23|0
1633363910000|2021-10-04 16:11:50|309.5|307.1|309.36|306.96|309.5|307.1|309.36|306.96|0
1633363920000|2021-10-04 16:12:00|309.5|307.1|309.77|307.37|309.91|307.51|309.5|307.1|0
1633363930000|2021-10-04 16:12:10|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1633363940000|2021-10-04 16:12:20|310.04|307.64|309.91|307.51|310.04|307.64|309.7|307.3|0
1633363950000|2021-10-04 16:12:30|310.04|307.64|309.77|307.37|310.04|307.64|309.77|307.37|0
1633363960000|2021-10-04 16:12:40|309.63|307.23|309.23|306.83|309.63|307.23|309.23|306.83|0
1633363970000|2021-10-04 16:12:50|309.09|306.69|309.36|306.96|309.36|306.96|309.09|306.69|0
1633363980000|2021-10-04 16:13:00|309.5|307.1|309.91|307.51|309.91|307.51|309.5|307.1|0
1633363990000|2021-10-04 16:13:10|310.04|307.64|309.91|307.51|310.04|307.64|309.91|307.51|0
1633364000000|2021-10-04 16:13:20|309.77|307.37|309.91|307.51|309.91|307.51|309.77|307.37|0
1633364010000|2021-10-04 16:13:30|310.04|307.64|310.32|307.92|310.45|308.05|310.04|307.64|0
1633364020000|2021-10-04 16:13:40|310.45|308.05|310.72|308.32|310.72|308.32|310.45|308.05|0
1633364030000|2021-10-04 16:13:50|310.59|308.19|310.59|308.19|310.72|308.32|310.59|308.19|0
1633364040000|2021-10-04 16:14:00|310.86|308.46|310.72|308.32|310.86|308.46|310.72|308.32|0
1633364050000|2021-10-04 16:14:10|310.45|308.05|310.32|307.92|310.45|308.05|310.32|307.92|0
1633364060000|2021-10-04 16:14:20|310.18|307.78|309.77|307.37|310.18|307.78|309.77|307.37|0
1633364070000|2021-10-04 16:14:30|310.04|307.64|310.18|307.78|310.18|307.78|310.04|307.64|0
1633364080000|2021-10-04 16:14:40|310.31|307.91|310.04|307.64|310.31|307.91|310.04|307.64|0
1633364090000|2021-10-04 16:14:50|309.91|307.51|310.31|307.91|310.31|307.91|309.91|307.51|0
1633364100000|2021-10-04 16:15:00|310.18|307.78|309.91|307.51|310.31|307.91|309.91|307.51|0
1633364110000|2021-10-04 16:15:10|310.18|307.78|310.86|308.46|311.13|308.73|310.18|307.78|0
1633364120000|2021-10-04 16:15:20|310.72|308.32|311.13|308.73|311.13|308.73|310.72|308.32|0
1633364130000|2021-10-04 16:15:30|311|308.6|311.27|308.87|311.27|308.87|311|308.6|0
1633364140000|2021-10-04 16:15:40|311.13|308.73|310.86|308.46|311.13|308.73|310.72|308.32|0
1633364150000|2021-10-04 16:15:50|310.72|308.32|311|308.6|311|308.6|310.72|308.32|0
1633364160000|2021-10-04 16:16:00|310.59|308.19|310.31|307.91|310.59|308.19|310.31|307.91|0
1633364170000|2021-10-04 16:16:10|310.45|308.05|310.18|307.78|310.45|308.05|310.18|307.78|0
1633364180000|2021-10-04 16:16:20|309.91|307.51|310.18|307.78|310.18|307.78|309.91|307.51|0
1633364190000|2021-10-04 16:16:30|310.04|307.64|309.77|307.37|310.04|307.64|309.63|307.23|0
1633364200000|2021-10-04 16:16:40|309.91|307.51|310.04|307.64|310.04|307.64|309.91|307.51|0
1633364210000|2021-10-04 16:16:50|309.91|307.51|310.31|307.91|310.31|307.91|309.91|307.51|0
1633364220000|2021-10-04 16:17:00|310.59|308.19|310.86|308.46|310.86|308.46|310.59|308.19|0
1633364230000|2021-10-04 16:17:10|310.72|308.32|311|308.6|311|308.6|310.59|308.19|0
1633364240000|2021-10-04 16:17:20|310.86|308.46|310.31|307.91|310.86|308.46|310.31|307.91|0
1633364250000|2021-10-04 16:17:30|310.18|307.78|309.77|307.37|310.31|307.91|309.77|307.37|0
1633364260000|2021-10-04 16:17:40|309.63|307.23|309.77|307.37|309.77|307.37|309.63|307.23|0
1633364270000|2021-10-04 16:17:50|309.63|307.23|309.22|306.82|309.63|307.23|309.22|306.82|0
1633364280000|2021-10-04 16:18:00|309.5|307.1|309.5|307.1|309.5|307.1|309.36|306.96|0
1633364290000|2021-10-04 16:18:10|309.63|307.23|310.04|307.64|310.04|307.64|309.63|307.23|0
1633364300000|2021-10-04 16:18:20|309.9|307.5|309.9|307.5|309.9|307.5|309.9|307.5|0
1633364310000|2021-10-04 16:18:30|309.77|307.37|309.77|307.37|309.77|307.37|309.5|307.1|0
1633364320000|2021-10-04 16:18:40|310.04|307.64|309.9|307.5|310.04|307.64|309.9|307.5|0
1633364330000|2021-10-04 16:18:50|309.77|307.37|309.5|307.1|309.77|307.37|309.5|307.1|0
1633364340000|2021-10-04 16:19:00|309.36|306.96|309.09|306.69|309.36|306.96|308.95|306.55|0
1633364350000|2021-10-04 16:19:10|309.22|306.82|309.36|306.96|309.36|306.96|309.22|306.82|0
1633364360000|2021-10-04 16:19:20|309.63|307.23|309.22|306.82|309.63|307.23|309.22|306.82|0
1633364370000|2021-10-04 16:19:30|309.5|307.1|309.77|307.37|309.77|307.37|309.36|306.96|0
1633364380000|2021-10-04 16:19:40|310.04|307.64|309.9|307.5|310.04|307.64|309.77|307.37|0
1633364390000|2021-10-04 16:19:50|309.77|307.37|309.9|307.5|310.04|307.64|309.77|307.37|0
1633364400000|2021-10-04 16:20:00|309.49|307.09|309.49|307.09|309.49|307.09|309.09|306.69|0
1633364410000|2021-10-04 16:20:10|309.77|307.37|309.22|306.82|309.77|307.37|309.22|306.82|0
1633364420000|2021-10-04 16:20:20|308.95|306.55|308.81|306.41|308.95|306.55|308.81|306.41|0
1633364430000|2021-10-04 16:20:30|308.95|306.55|308.81|306.41|309.09|306.69|308.81|306.41|0
1633364440000|2021-10-04 16:20:40|308.68|306.28|308.41|306.01|308.68|306.28|308.41|306.01|0
1633364450000|2021-10-04 16:20:50|307.86|305.46|307.05|304.65|307.86|305.46|307.05|304.65|0
1633364460000|2021-10-04 16:21:00|307.86|305.46|308.27|305.87|308.27|305.87|307.86|305.46|0
1633364470000|2021-10-04 16:21:10|308.13|305.73|308.27|305.87|308.27|305.87|308.13|305.73|0
1633364480000|2021-10-04 16:21:20|308.41|306.01|308.13|305.73|308.41|306.01|308|305.6|0
1633364490000|2021-10-04 16:21:30|307.59|305.19|307.86|305.46|307.86|305.46|307.59|305.19|0
1633364500000|2021-10-04 16:21:40|307.73|305.33|308.13|305.73|308.13|305.73|307.73|305.33|0
1633364510000|2021-10-04 16:21:50|308|305.6|307.59|305.19|308|305.6|307.59|305.19|0
1633364520000|2021-10-04 16:22:00|307.73|305.33|307.32|304.92|307.86|305.46|307.32|304.92|0
1633364530000|2021-10-04 16:22:10|307.59|305.19|307.59|305.19|307.73|305.33|307.59|305.19|0
1633364540000|2021-10-04 16:22:20|307.73|305.33|307.86|305.46|307.86|305.46|307.59|305.19|0
1633364550000|2021-10-04 16:22:30|307.59|305.19|306.78|304.38|307.59|305.19|306.78|304.38|0
1633364560000|2021-10-04 16:22:40|306.98|304.58|307.18|304.78|307.18|304.78|306.98|304.58|0
1633364570000|2021-10-04 16:22:50|307.05|304.65|306.91|304.51|307.18|304.78|306.91|304.51|0
1633364580000|2021-10-04 16:23:00|307.18|304.78|306.91|304.51|307.18|304.78|306.78|304.38|0
1633364590000|2021-10-04 16:23:10|307.05|304.65|306.78|304.38|307.18|304.78|306.78|304.38|0
1633364600000|2021-10-04 16:23:20|306.64|304.24|306.51|304.11|306.64|304.24|306.37|303.97|0
1633364610000|2021-10-04 16:23:30|306.37|303.97|306.37|303.97|306.37|303.97|306.23|303.83|0
1633364620000|2021-10-04 16:23:40|306.1|303.7|306.23|303.83|306.23|303.83|306.1|303.7|0
1633364630000|2021-10-04 16:23:50|306.1|303.7|305.96|303.56|306.1|303.7|305.96|303.56|0
1633364640000|2021-10-04 16:24:00|305.83|303.43|305.83|303.43|306.37|303.97|305.83|303.43|0
1633364650000|2021-10-04 16:24:10|305.96|303.56|306.37|303.97|306.37|303.97|305.96|303.56|0
1633364660000|2021-10-04 16:24:20|306.23|303.83|306.64|304.24|306.64|304.24|306.23|303.83|0
1633364670000|2021-10-04 16:24:30|306.91|304.51|306.78|304.38|306.91|304.51|306.64|304.24|0
1633364680000|2021-10-04 16:24:40|306.5|304.1|306.37|303.97|306.5|304.1|306.37|303.97|0
1633364690000|2021-10-04 16:24:50|306.23|303.83|306.23|303.83|306.23|303.83|306.1|303.7|0
1633364700000|2021-10-04 16:25:00|305.76|303.36|306.37|303.97|306.5|304.1|305.76|303.36|0
1633364710000|2021-10-04 16:25:10|306.23|303.83|306.37|303.97|306.37|303.97|306.1|303.7|0
1633364720000|2021-10-04 16:25:20|306.23|303.83|306.1|303.7|306.23|303.83|306.1|303.7|0
1633364730000|2021-10-04 16:25:30|305.96|303.56|305.69|303.29|305.96|303.56|305.69|303.29|0
1633364740000|2021-10-04 16:25:40|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1633364750000|2021-10-04 16:25:50|305.69|303.29|304.88|302.48|305.69|303.29|304.88|302.48|0
1633364760000|2021-10-04 16:26:00|305.29|302.89|305.96|303.56|305.96|303.56|305.29|302.89|0
1633364770000|2021-10-04 16:26:10|306.1|303.7|306.1|303.7|306.64|304.24|306.1|303.7|0
1633364780000|2021-10-04 16:26:20|305.83|303.43|305.69|303.29|305.83|303.43|305.69|303.29|0
1633364790000|2021-10-04 16:26:30|305.96|303.56|306.5|304.1|306.5|304.1|305.96|303.56|0
1633364800000|2021-10-04 16:26:40|306.64|304.24|306.16|303.76|306.64|304.24|306.1|303.7|0
1633364810000|2021-10-04 16:26:50|306.5|304.1|306.5|304.1|306.64|304.24|306.37|303.97|0
1633364820000|2021-10-04 16:27:00|306.64|304.24|306.5|304.1|306.64|304.24|306.5|304.1|0
1633364830000|2021-10-04 16:27:10|306.77|304.37|307.05|304.65|307.05|304.65|306.77|304.37|0
1633364840000|2021-10-04 16:27:20|307.18|304.78|306.77|304.37|307.18|304.78|306.77|304.37|0
1633364850000|2021-10-04 16:27:30|306.91|304.51|306.23|303.83|306.91|304.51|306.23|303.83|0
1633364860000|2021-10-04 16:27:40|305.96|303.56|305.83|303.43|306.1|303.7|305.83|303.43|0
1633364870000|2021-10-04 16:27:50|305.96|303.56|306.77|304.37|306.77|304.37|305.83|303.43|0
1633364880000|2021-10-04 16:28:00|306.91|304.51|306.64|304.24|306.91|304.51|306.64|304.24|0
1633364890000|2021-10-04 16:28:10|306.77|304.37|306.37|303.97|306.77|304.37|306.23|303.83|0
1633364900000|2021-10-04 16:28:20|306.3|303.9|306.37|303.97|306.5|304.1|306.3|303.9|0
1633364910000|2021-10-04 16:28:30|306.23|303.83|306.1|303.7|306.37|303.97|306.1|303.7|0
1633364920000|2021-10-04 16:28:40|306.23|303.83|306.1|303.7|306.23|303.83|306.1|303.7|0
1633364930000|2021-10-04 16:28:50|306.23|303.83|306.37|303.97|306.37|303.97|306.23|303.83|0
1633364940000|2021-10-04 16:29:00|305.96|303.56|306.1|303.7|306.37|303.97|305.96|303.56|0
1633364950000|2021-10-04 16:29:10|305.69|303.29|306.37|303.97|306.5|304.1|305.69|303.29|0
1633364960000|2021-10-04 16:29:20|306.1|303.7|305.96|303.56|306.1|303.7|305.83|303.43|0
1633364970000|2021-10-04 16:29:30|306.1|303.7|306.1|303.7|306.1|303.7|305.96|303.56|0
1633364980000|2021-10-04 16:29:40|306.23|303.83|306.37|303.97|306.37|303.97|306.23|303.83|0
1633364990000|2021-10-04 16:29:50|306.5|304.1|305.69|303.29|306.5|304.1|305.69|303.29|0
1633365000000|2021-10-04 16:30:00|305.55|303.15|305.69|303.29|305.69|303.29|305.55|303.15|0
1633365010000|2021-10-04 16:30:10|305.55|303.15|305.55|303.15|305.96|303.56|305.55|303.15|0
1633365020000|2021-10-04 16:30:20|305.83|303.43|306.23|303.83|306.37|303.97|305.42|303.02|0
1633365030000|2021-10-04 16:30:30|306.37|303.97|306.1|303.7|306.37|303.97|305.96|303.56|0
1633365040000|2021-10-04 16:30:40|306.23|303.83|306.23|303.83|306.23|303.83|305.96|303.56|0
1633365050000|2021-10-04 16:30:50|306.1|303.7|305.96|303.56|306.1|303.7|305.96|303.56|0
1633365060000|2021-10-04 16:31:00|305.69|303.29|305.28|302.88|305.69|303.29|305.28|302.88|0
1633365070000|2021-10-04 16:31:10|305.55|303.15|305.82|303.42|305.82|303.42|305.55|303.15|0
1633365080000|2021-10-04 16:31:20|306.23|303.83|306.91|304.51|306.91|304.51|306.23|303.83|0
1633365090000|2021-10-04 16:31:30|306.77|304.37|307.18|304.78|307.32|304.92|306.77|304.37|0
1633365100000|2021-10-04 16:31:40|306.91|304.51|307.59|305.19|307.59|305.19|306.91|304.51|0
1633365110000|2021-10-04 16:31:50|307.45|305.05|307.38|304.98|307.45|305.05|307.38|304.98|0
1633365120000|2021-10-04 16:32:00|306.91|304.51|307.04|304.64|307.04|304.64|306.91|304.51|0
1633365130000|2021-10-04 16:32:10|306.77|304.37|306.5|304.1|306.77|304.37|306.37|303.97|0
1633365140000|2021-10-04 16:32:20|306.37|303.97|305.96|303.56|306.37|303.97|305.96|303.56|0
1633365150000|2021-10-04 16:32:30|306.23|303.83|306.64|304.24|306.64|304.24|306.1|303.7|0
1633365160000|2021-10-04 16:32:40|306.77|304.37|306.37|303.97|306.77|304.37|306.37|303.97|0
1633365170000|2021-10-04 16:32:50|306.5|304.1|306.64|304.24|306.64|304.24|306.5|304.1|0
1633365180000|2021-10-04 16:33:00|306.5|304.1|306.23|303.83|306.5|304.1|305.96|303.56|0
1633365190000|2021-10-04 16:33:10|306.37|303.97|306.64|304.24|306.64|304.24|306.23|303.83|0
1633365200000|2021-10-04 16:33:20|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1633365210000|2021-10-04 16:33:30|306.23|303.83|306.23|303.83|306.23|303.83|305.96|303.56|0
1633365220000|2021-10-04 16:33:40|306.09|303.69|306.91|304.51|306.91|304.51|306.09|303.69|0
1633365230000|2021-10-04 16:33:50|306.77|304.37|306.91|304.51|307.04|304.64|306.77|304.37|0
1633365240000|2021-10-04 16:34:00|306.77|304.37|307.18|304.78|307.18|304.78|306.64|304.24|0
1633365250000|2021-10-04 16:34:10|307.31|304.91|307.18|304.78|307.31|304.91|307.18|304.78|0
1633365260000|2021-10-04 16:34:20|307.45|305.05|307.31|304.91|307.45|305.05|307.31|304.91|0
1633365270000|2021-10-04 16:34:30|307.18|304.78|307.99|305.59|307.99|305.59|307.18|304.78|0
1633365280000|2021-10-04 16:34:40|308.13|305.73|307.72|305.32|308.13|305.73|307.72|305.32|0
1633365290000|2021-10-04 16:34:50|308.13|305.73|308.13|305.73|308.13|305.73|307.99|305.59|0
1633365300000|2021-10-04 16:35:00|307.99|305.59|307.99|305.59|308.13|305.73|307.72|305.32|0
1633365310000|2021-10-04 16:35:10|307.86|305.46|307.72|305.32|307.86|305.46|307.72|305.32|0
1633365320000|2021-10-04 16:35:20|307.86|305.46|307.86|305.46|307.99|305.59|307.86|305.46|0
1633365330000|2021-10-04 16:35:30|307.99|305.59|307.72|305.32|307.99|305.59|307.72|305.32|0
1633365340000|2021-10-04 16:35:40|307.58|305.18|307.58|305.18|307.58|305.18|307.45|305.05|0
1633365350000|2021-10-04 16:35:50|307.31|304.91|307.45|305.05|307.58|305.18|307.31|304.91|0
1633365360000|2021-10-04 16:36:00|307.31|304.91|307.86|305.46|307.86|305.46|307.31|304.91|0
1633365370000|2021-10-04 16:36:10|307.72|305.32|307.99|305.59|307.99|305.59|307.72|305.32|0
1633365380000|2021-10-04 16:36:20|307.86|305.46|307.86|305.46|307.99|305.59|307.86|305.46|0
1633365390000|2021-10-04 16:36:30|307.72|305.32|307.99|305.59|307.99|305.59|307.72|305.32|0
1633365400000|2021-10-04 16:36:40|307.86|305.46|307.99|305.59|307.99|305.59|307.72|305.32|0
1633365410000|2021-10-04 16:36:50|307.72|305.32|307.86|305.46|307.86|305.46|307.72|305.32|0
1633365420000|2021-10-04 16:37:00|307.72|305.32|307.72|305.32|307.86|305.46|307.72|305.32|0
1633365430000|2021-10-04 16:37:10|307.31|304.91|307.04|304.64|307.45|305.05|307.04|304.64|0
1633365440000|2021-10-04 16:37:20|307.18|304.78|307.04|304.64|307.18|304.78|307.04|304.64|0
1633365450000|2021-10-04 16:37:30|306.91|304.51|306.91|304.51|307.04|304.64|306.91|304.51|0
1633365460000|2021-10-04 16:37:40|306.77|304.37|306.91|304.51|306.91|304.51|306.77|304.37|0
1633365470000|2021-10-04 16:37:50|306.77|304.37|306.36|303.96|306.77|304.37|306.36|303.96|0
1633365480000|2021-10-04 16:38:00|306.09|303.69|306.23|303.83|306.43|304.03|306.09|303.69|0
1633365490000|2021-10-04 16:38:10|306.36|303.96|306.09|303.69|306.36|303.96|305.96|303.56|0
1633365500000|2021-10-04 16:38:20|305.96|303.56|305.96|303.56|305.96|303.56|305.82|303.42|0
1633365510000|2021-10-04 16:38:30|306.09|303.69|306.36|303.96|306.36|303.96|306.09|303.69|0
1633365520000|2021-10-04 16:38:40|306.23|303.83|305.42|303.02|306.23|303.83|305.42|303.02|0
1633365530000|2021-10-04 16:38:50|305.28|302.88|305.28|302.88|305.28|302.88|305.15|302.75|0
1633365540000|2021-10-04 16:39:00|305.15|302.75|305.82|303.42|305.82|303.42|305.15|302.75|0
1633365550000|2021-10-04 16:39:10|306.23|303.83|305.28|302.88|306.23|303.83|305.28|302.88|0
1633365560000|2021-10-04 16:39:20|305.55|303.15|305.55|303.15|305.55|303.15|305.42|303.02|0
1633365570000|2021-10-04 16:39:30|305.96|303.56|305.82|303.42|305.96|303.56|305.69|303.29|0
1633365580000|2021-10-04 16:39:40|306.09|303.69|305.82|303.42|306.09|303.69|305.82|303.42|0
1633365590000|2021-10-04 16:39:50|305.69|303.29|305.69|303.29|305.82|303.42|305.69|303.29|0
1633365600000|2021-10-04 16:40:00|305.55|303.15|305.42|303.02|305.55|303.15|305.42|303.02|0
1633365610000|2021-10-04 16:40:10|305.55|303.15|304.74|302.34|305.55|303.15|304.74|302.34|0
1633365620000|2021-10-04 16:40:20|304.87|302.47|304.87|302.47|304.87|302.47|304.74|302.34|0
1633365630000|2021-10-04 16:40:30|304.74|302.34|304.06|301.66|304.74|302.34|304.06|301.66|0
1633365640000|2021-10-04 16:40:40|304.2|301.8|302.99|300.59|304.2|301.8|302.99|300.59|0
1633365650000|2021-10-04 16:40:50|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1633365660000|2021-10-04 16:41:00|302.72|300.32|303.39|300.99|303.39|300.99|302.72|300.32|0
1633365670000|2021-10-04 16:41:10|303.26|300.86|303.12|300.72|303.26|300.86|303.12|300.72|0
1633365680000|2021-10-04 16:41:20|302.31|299.91|302.58|300.18|302.58|300.18|302.31|299.91|0
1633365690000|2021-10-04 16:41:30|302.85|300.45|303.26|300.86|303.39|300.99|302.85|300.45|0
1633365700000|2021-10-04 16:41:40|303.12|300.72|302.72|300.32|303.12|300.72|302.72|300.32|0
1633365710000|2021-10-04 16:41:50|302.85|300.45|302.85|300.45|302.99|300.59|302.85|300.45|0
1633365720000|2021-10-04 16:42:00|302.99|300.59|302.85|300.45|303.12|300.72|302.85|300.45|0
1633365730000|2021-10-04 16:42:10|303.39|300.99|303.12|300.72|303.39|300.99|303.12|300.72|0
1633365740000|2021-10-04 16:42:20|302.99|300.59|302.85|300.45|302.99|300.59|302.85|300.45|0
1633365750000|2021-10-04 16:42:30|302.72|300.32|302.72|300.32|302.85|300.45|302.72|300.32|0
1633365760000|2021-10-04 16:42:40|302.45|300.05|302.45|300.05|302.58|300.18|302.45|300.05|0
1633365770000|2021-10-04 16:42:50|302.58|300.18|302.04|299.64|302.58|300.18|302.04|299.64|0
1633365780000|2021-10-04 16:43:00|301.91|299.51|302.18|299.78|302.31|299.91|301.91|299.51|0
1633365790000|2021-10-04 16:43:10|302.31|299.91|302.72|300.32|302.72|300.32|302.18|299.78|0
1633365800000|2021-10-04 16:43:20|302.85|300.45|302.72|300.32|302.85|300.45|302.58|300.18|0
1633365810000|2021-10-04 16:43:30|302.85|300.45|302.99|300.59|302.99|300.59|302.85|300.45|0
1633365820000|2021-10-04 16:43:40|303.12|300.72|302.99|300.59|303.12|300.72|302.85|300.45|0
1633365830000|2021-10-04 16:43:50|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1633365840000|2021-10-04 16:44:00|302.58|300.18|302.58|300.18|302.72|300.32|302.58|300.18|0
1633365850000|2021-10-04 16:44:10|302.72|300.32|302.58|300.18|302.85|300.45|302.58|300.18|0
1633365860000|2021-10-04 16:44:20|302.72|300.32|302.18|299.78|302.72|300.32|302.18|299.78|0
1633365870000|2021-10-04 16:44:30|302.04|299.64|302.18|299.78|302.31|299.91|302.04|299.64|0
1633365880000|2021-10-04 16:44:40|302.04|299.64|302.11|299.71|302.11|299.71|302.04|299.64|0
1633365890000|2021-10-04 16:44:50|302.31|299.91|302.45|300.05|302.58|300.18|302.31|299.91|0
1633365900000|2021-10-04 16:45:00|302.31|299.91|302.45|300.05|302.45|300.05|302.18|299.78|0
1633365910000|2021-10-04 16:45:10|302.58|300.18|302.04|299.64|302.58|300.18|301.91|299.51|0
1633365920000|2021-10-04 16:45:20|302.18|299.78|302.58|300.18|302.58|300.18|302.18|299.78|0
1633365930000|2021-10-04 16:45:30|302.45|300.05|302.04|299.64|302.45|300.05|302.04|299.64|0
1633365940000|2021-10-04 16:45:40|301.91|299.51|302.04|299.64|302.04|299.64|301.91|299.51|0
1633365950000|2021-10-04 16:45:50|301.91|299.51|302.18|299.78|302.18|299.78|301.91|299.51|0
1633365960000|2021-10-04 16:46:00|301.91|299.51|302.04|299.64|302.04|299.64|301.77|299.37|0
1633365970000|2021-10-04 16:46:10|302.31|299.91|302.18|299.78|302.31|299.91|302.18|299.78|0
1633365980000|2021-10-04 16:46:20|302.04|299.64|301.64|299.24|302.04|299.64|301.64|299.24|0
1633366000000|2021-10-04 16:46:40|301.91|299.51|301.77|299.37|302.04|299.64|301.77|299.37|0
1633366010000|2021-10-04 16:46:50|301.64|299.24|301.51|299.11|301.64|299.24|301.51|299.11|0
1633366020000|2021-10-04 16:47:00|301.77|299.37|302.31|299.91|302.45|300.05|301.77|299.37|0
1633366030000|2021-10-04 16:47:10|302.45|300.05|302.71|300.31|302.71|300.31|302.45|300.05|0
1633366040000|2021-10-04 16:47:20|302.85|300.45|303.39|300.99|303.39|300.99|302.71|300.31|0
1633366050000|2021-10-04 16:47:30|303.79|301.39|303.39|300.99|304.2|301.8|303.39|300.99|0
1633366060000|2021-10-04 16:47:40|303.25|300.85|302.98|300.58|303.25|300.85|302.98|300.58|0
1633366070000|2021-10-04 16:47:50|302.85|300.45|302.85|300.45|302.85|300.45|302.71|300.31|0
1633366080000|2021-10-04 16:48:00|302.71|300.31|302.58|300.18|302.71|300.31|302.58|300.18|0
1633366090000|2021-10-04 16:48:10|302.45|300.05|304.06|301.66|304.06|301.66|302.45|300.05|0
1633366100000|2021-10-04 16:48:20|303.66|301.26|303.66|301.26|303.79|301.39|303.66|301.26|0
1633366110000|2021-10-04 16:48:30|303.52|301.12|303.79|301.39|303.79|301.39|303.52|301.12|0
1633366120000|2021-10-04 16:48:40|303.93|301.53|303.79|301.39|304.06|301.66|303.79|301.39|0
1633366130000|2021-10-04 16:48:50|303.66|301.26|303.79|301.39|303.79|301.39|303.66|301.26|0
1633366140000|2021-10-04 16:49:00|303.66|301.26|303.25|300.85|303.66|301.26|302.98|300.58|0
1633366150000|2021-10-04 16:49:10|303.52|301.12|303.79|301.39|303.79|301.39|303.25|300.85|0
1633366160000|2021-10-04 16:49:20|303.66|301.26|303.66|301.26|303.79|301.39|303.66|301.26|0
1633366170000|2021-10-04 16:49:30|303.72|301.32|303.52|301.12|303.72|301.32|303.39|300.99|0
1633366180000|2021-10-04 16:49:40|303.66|301.26|303.52|301.12|303.66|301.26|303.39|300.99|0
1633366190000|2021-10-04 16:49:50|303.66|301.26|304.26|301.86|304.26|301.86|303.66|301.26|0
1633366200000|2021-10-04 16:50:00|304.47|302.07|304.6|302.2|304.74|302.34|304.33|301.93|0
1633366210000|2021-10-04 16:50:10|304.87|302.47|303.93|301.53|304.87|302.47|303.93|301.53|0
1633366220000|2021-10-04 16:50:20|304.06|301.66|303.66|301.26|304.06|301.66|303.66|301.26|0
1633366230000|2021-10-04 16:50:30|303.79|301.39|303.66|301.26|303.93|301.53|303.66|301.26|0
1633366240000|2021-10-04 16:50:40|303.79|301.39|303.79|301.39|303.79|301.39|303.66|301.26|0
1633366250000|2021-10-04 16:50:50|303.66|301.26|303.52|301.12|303.66|301.26|303.52|301.12|0
1633366260000|2021-10-04 16:51:00|303.12|300.72|302.85|300.45|303.25|300.85|302.85|300.45|0
1633366270000|2021-10-04 16:51:10|302.71|300.31|302.58|300.18|302.71|300.31|302.44|300.04|0
1633366280000|2021-10-04 16:51:20|302.71|300.31|302.58|300.18|302.71|300.31|302.58|300.18|0
1633366290000|2021-10-04 16:51:30|302.44|300.04|302.04|299.64|302.44|300.04|301.91|299.51|0
1633366300000|2021-10-04 16:51:40|301.91|299.51|301.77|299.37|301.91|299.51|301.77|299.37|0
1633366310000|2021-10-04 16:51:50|302.18|299.78|302.58|300.18|302.58|300.18|302.04|299.64|0
1633366320000|2021-10-04 16:52:00|302.44|300.04|302.17|299.77|302.44|300.04|301.97|299.57|0
1633366330000|2021-10-04 16:52:10|302.31|299.91|301.91|299.51|302.31|299.91|301.91|299.51|0
1633366340000|2021-10-04 16:52:20|302.04|299.64|302.17|299.77|302.17|299.77|301.91|299.51|0
1633366350000|2021-10-04 16:52:30|301.91|299.51|302.17|299.77|302.17|299.77|301.77|299.37|0
1633366360000|2021-10-04 16:52:40|302.31|299.91|302.44|300.04|302.44|300.04|302.31|299.91|0
1633366370000|2021-10-04 16:52:50|302.58|300.18|302.71|300.31|302.85|300.45|302.58|300.18|0
1633366380000|2021-10-04 16:53:00|302.85|300.45|303.79|301.39|303.79|301.39|302.85|300.45|0
1633366390000|2021-10-04 16:53:10|303.92|301.52|303.79|301.39|303.92|301.52|303.79|301.39|0
1633366400000|2021-10-04 16:53:20|303.92|301.52|303.79|301.39|304.06|301.66|303.79|301.39|0
1633366410000|2021-10-04 16:53:30|304.46|302.06|304.46|302.06|304.46|302.06|304.33|301.93|0
1633366420000|2021-10-04 16:53:40|304.73|302.33|304.73|302.33|305|302.6|304.73|302.33|0
1633366430000|2021-10-04 16:53:50|304.87|302.47|305|302.6|305.14|302.74|304.87|302.47|0
1633366440000|2021-10-04 16:54:00|304.87|302.47|304.73|302.33|304.87|302.47|304.73|302.33|0
1633366450000|2021-10-04 16:54:10|304.87|302.47|304.87|302.47|304.87|302.47|304.66|302.26|0
1633366460000|2021-10-04 16:54:20|304.6|302.2|305|302.6|305|302.6|304.6|302.2|0
1633366470000|2021-10-04 16:54:30|304.87|302.47|305.14|302.74|305.14|302.74|304.87|302.47|0
1633366480000|2021-10-04 16:54:40|305.27|302.87|305.27|302.87|305.27|302.87|305.14|302.74|0
1633366490000|2021-10-04 16:54:50|305.14|302.74|305.82|303.42|305.82|303.42|305.14|302.74|0
1633366500000|2021-10-04 16:55:00|305.68|303.28|305.54|303.14|305.68|303.28|305.54|303.14|0
1633366510000|2021-10-04 16:55:10|305.68|303.28|305.82|303.42|305.82|303.42|305.41|303.01|0
1633366520000|2021-10-04 16:55:20|305.68|303.28|306.22|303.82|306.22|303.82|305.68|303.28|0
1633366530000|2021-10-04 16:55:30|306.09|303.69|306.09|303.69|306.22|303.82|306.09|303.69|0
1633366540000|2021-10-04 16:55:40|306.22|303.82|305.95|303.55|306.22|303.82|305.81|303.41|0
1633366550000|2021-10-04 16:55:50|306.09|303.69|306.22|303.82|306.22|303.82|306.09|303.69|0
1633366560000|2021-10-04 16:56:00|306.09|303.69|305.68|303.28|306.09|303.69|305.54|303.14|0
1633366570000|2021-10-04 16:56:10|305.41|303.01|305.68|303.28|305.68|303.28|305.41|303.01|0
1633366580000|2021-10-04 16:56:20|305.81|303.41|306.22|303.82|306.22|303.82|305.81|303.41|0
1633366590000|2021-10-04 16:56:30|306.15|303.75|306.22|303.82|306.22|303.82|306.09|303.69|0
1633366600000|2021-10-04 16:56:40|306.09|303.69|306.09|303.69|306.22|303.82|305.95|303.55|0
1633366610000|2021-10-04 16:56:50|305.95|303.55|305.81|303.41|305.95|303.55|305.81|303.41|0
1633366620000|2021-10-04 16:57:00|305.68|303.28|306.09|303.69|306.09|303.69|305.68|303.28|0
1633366630000|2021-10-04 16:57:10|306.49|304.09|306.63|304.23|306.63|304.23|306.49|304.09|0
1633366640000|2021-10-04 16:57:20|306.76|304.36|306.63|304.23|306.76|304.36|306.49|304.09|0
1633366650000|2021-10-04 16:57:30|306.69|304.29|306.69|304.29|306.76|304.36|306.69|304.29|0
1633366660000|2021-10-04 16:57:40|306.76|304.36|306.36|303.96|306.76|304.36|306.36|303.96|0
1633366670000|2021-10-04 16:57:50|306.49|304.09|306.49|304.09|306.63|304.23|306.49|304.09|0
1633366680000|2021-10-04 16:58:00|306.76|304.36|306.22|303.82|306.76|304.36|306.22|303.82|0
1633366690000|2021-10-04 16:58:10|306.15|303.75|306.08|303.68|306.15|303.75|306.08|303.68|0
1633366700000|2021-10-04 16:58:20|306.22|303.82|306.22|303.82|306.49|304.09|306.22|303.82|0
1633366710000|2021-10-04 16:58:30|306.36|303.96|306.76|304.36|306.76|304.36|306.36|303.96|0
1633366720000|2021-10-04 16:58:40|306.63|304.23|306.49|304.09|306.63|304.23|306.49|304.09|0
1633366730000|2021-10-04 16:58:50|306.63|304.23|306.49|304.09|306.63|304.23|306.49|304.09|0
1633366740000|2021-10-04 16:59:00|306.08|303.68|305.95|303.55|306.22|303.82|305.95|303.55|0
1633366750000|2021-10-04 16:59:10|306.08|303.68|305.81|303.41|306.08|303.68|305.81|303.41|0
1633366760000|2021-10-04 16:59:20|305.68|303.28|305.14|302.74|305.68|303.28|305.14|302.74|0
1633366770000|2021-10-04 16:59:30|305.27|302.87|304.87|302.47|305.41|303.01|304.87|302.47|0
1633366780000|2021-10-04 16:59:40|304.73|302.33|304.8|302.4|304.87|302.47|304.73|302.33|0
1633366790000|2021-10-04 16:59:50|304.87|302.47|304.73|302.33|304.87|302.47|304.73|302.33|0
1633366800000|2021-10-04 17:00:00|304.33|301.93|304.87|302.47|304.87|302.47|304.33|301.93|0
1633366810000|2021-10-04 17:00:10|305|302.6|304.73|302.33|305.27|302.87|304.73|302.33|0
1633366820000|2021-10-04 17:00:20|305|302.6|304.6|302.2|305|302.6|304.6|302.2|0
1633366830000|2021-10-04 17:00:30|304.46|302.06|304.73|302.33|304.73|302.33|304.39|301.99|0
1633366840000|2021-10-04 17:00:40|304.39|301.99|304.06|301.66|304.39|301.99|303.79|301.39|0
1633366850000|2021-10-04 17:00:50|303.79|301.39|303.52|301.12|303.79|301.39|303.52|301.12|0
1633366860000|2021-10-04 17:01:00|303.45|301.05|303.11|300.71|303.45|301.05|303.11|300.71|0
1633366870000|2021-10-04 17:01:10|302.98|300.58|303.38|300.98|303.38|300.98|302.98|300.58|0
1633366880000|2021-10-04 17:01:20|303.45|301.05|303.25|300.85|303.45|301.05|303.25|300.85|0
1633366890000|2021-10-04 17:01:30|302.98|300.58|302.57|300.17|302.98|300.58|302.57|300.17|0
1633366900000|2021-10-04 17:01:40|302.24|299.84|302.71|300.31|302.71|300.31|302.24|299.84|0
1633366910000|2021-10-04 17:01:50|302.44|300.04|302.57|300.17|302.57|300.17|302.44|300.04|0
1633366920000|2021-10-04 17:02:00|302.71|300.31|303.11|300.71|303.25|300.85|302.71|300.31|0
1633366930000|2021-10-04 17:02:10|303.25|300.85|303.38|300.98|303.52|301.12|303.25|300.85|0
1633366940000|2021-10-04 17:02:20|303.52|301.12|303.25|300.85|303.52|301.12|303.11|300.71|0
1633366950000|2021-10-04 17:02:30|303.52|301.12|303.18|300.78|303.52|301.12|303.18|300.78|0
1633366960000|2021-10-04 17:02:40|303.25|300.85|303.18|300.78|303.38|300.98|303.18|300.78|0
1633366970000|2021-10-04 17:02:50|302.84|300.44|302.57|300.17|302.84|300.44|302.44|300.04|0
1633366980000|2021-10-04 17:03:00|302.44|300.04|302.3|299.9|302.57|300.17|302.3|299.9|0
1633366990000|2021-10-04 17:03:10|302.17|299.77|301.9|299.5|302.17|299.77|301.9|299.5|0
1633367000000|2021-10-04 17:03:20|301.77|299.37|301.77|299.37|301.9|299.5|301.77|299.37|0
1633367010000|2021-10-04 17:03:30|301.9|299.5|301.77|299.37|301.9|299.5|301.77|299.37|0
1633367020000|2021-10-04 17:03:40|301.9|299.5|301.77|299.37|301.9|299.5|301.63|299.23|0
1633367030000|2021-10-04 17:03:50|301.9|299.5|301.56|299.16|301.9|299.5|301.56|299.16|0
1633367040000|2021-10-04 17:04:00|301.23|298.83|301.63|299.23|301.63|299.23|301.23|298.83|0
1633367050000|2021-10-04 17:04:10|301.9|299.5|301.56|299.16|302.04|299.64|301.56|299.16|0
1633367060000|2021-10-04 17:04:20|301.36|298.96|301.36|298.96|301.5|299.1|301.36|298.96|0
1633367070000|2021-10-04 17:04:30|301.5|299.1|301.1|298.7|301.5|299.1|301.1|298.7|0
1633367080000|2021-10-04 17:04:40|301.23|298.83|301.1|298.7|301.23|298.83|301.1|298.7|0
1633367090000|2021-10-04 17:04:50|301.23|298.83|300.83|298.43|301.23|298.83|300.83|298.43|0
1633367100000|2021-10-04 17:05:00|300.96|298.56|300.56|298.16|300.96|298.56|300.56|298.16|0
1633367110000|2021-10-04 17:05:10|300.83|298.43|300.69|298.29|300.96|298.56|300.69|298.29|0
1633367120000|2021-10-04 17:05:20|300.96|298.56|300.96|298.56|301.1|298.7|300.96|298.56|0
1633367130000|2021-10-04 17:05:30|300.83|298.43|301.1|298.7|301.1|298.7|300.83|298.43|0
1633367140000|2021-10-04 17:05:40|301.23|298.83|301.36|298.96|301.36|298.96|301.1|298.7|0
1633367150000|2021-10-04 17:05:50|301.1|298.7|301.36|298.96|301.36|298.96|301.1|298.7|0
1633367160000|2021-10-04 17:06:00|301.63|299.23|301.9|299.5|301.9|299.5|301.63|299.23|0
1633367170000|2021-10-04 17:06:10|302.17|299.77|302.03|299.63|302.3|299.9|302.03|299.63|0
1633367180000|2021-10-04 17:06:20|302.17|299.77|302.57|300.17|302.57|300.17|302.17|299.77|0
1633367190000|2021-10-04 17:06:30|302.44|300.04|302.17|299.77|302.44|300.04|302.17|299.77|0
1633367200000|2021-10-04 17:06:40|302.3|299.9|302.84|300.44|302.84|300.44|302.3|299.9|0
1633367210000|2021-10-04 17:06:50|302.71|300.31|302.17|299.77|302.71|300.31|302.03|299.63|0
1633367220000|2021-10-04 17:07:00|302.44|300.04|302.3|299.9|302.57|300.17|302.17|299.77|0
1633367230000|2021-10-04 17:07:10|302.44|300.04|302.57|300.17|302.84|300.44|302.44|300.04|0
1633367240000|2021-10-04 17:07:20|302.71|300.31|302.84|300.44|302.84|300.44|302.57|300.17|0
1633367250000|2021-10-04 17:07:30|302.98|300.58|302.84|300.44|302.98|300.58|302.71|300.31|0
1633367260000|2021-10-04 17:07:40|302.98|300.58|302.84|300.44|303.11|300.71|302.84|300.44|0
1633367270000|2021-10-04 17:07:50|302.98|300.58|303.38|300.98|303.38|300.98|302.98|300.58|0
1633367280000|2021-10-04 17:08:00|303.24|300.84|303.65|301.25|303.65|301.25|303.24|300.84|0
1633367290000|2021-10-04 17:08:10|303.51|301.11|303.78|301.38|303.78|301.38|303.51|301.11|0
1633367300000|2021-10-04 17:08:20|303.92|301.52|304.05|301.65|304.05|301.65|303.78|301.38|0
1633367310000|2021-10-04 17:08:30|303.92|301.52|304.46|302.06|304.46|302.06|303.92|301.52|0
1633367320000|2021-10-04 17:08:40|304.32|301.92|304.59|302.19|304.59|302.19|304.32|301.92|0
1633367330000|2021-10-04 17:08:50|304.86|302.46|305|302.6|305|302.6|304.86|302.46|0
1633367340000|2021-10-04 17:09:00|305.13|302.73|305.4|303|305.4|303|305.13|302.73|0
1633367350000|2021-10-04 17:09:10|305.54|303.14|306.89|304.49|306.89|304.49|305.54|303.14|0
1633367360000|2021-10-04 17:09:20|307.44|305.04|307.03|304.63|307.44|305.04|306.89|304.49|0
1633367370000|2021-10-04 17:09:30|307.3|304.9|306.76|304.36|307.3|304.9|306.62|304.22|0
1633367380000|2021-10-04 17:09:40|306.89|304.49|307.3|304.9|307.3|304.9|306.89|304.49|0
1633367390000|2021-10-04 17:09:50|307.16|304.76|307.03|304.63|307.16|304.76|307.03|304.63|0
1633367400000|2021-10-04 17:10:00|306.89|304.49|306.49|304.09|306.89|304.49|306.49|304.09|0
1633367410000|2021-10-04 17:10:10|306.35|303.95|306.62|304.22|306.89|304.49|306.35|303.95|0
1633367420000|2021-10-04 17:10:20|306.22|303.82|306.08|303.68|306.22|303.82|306.08|303.68|0
1633367430000|2021-10-04 17:10:30|306.35|303.95|306.35|303.95|306.35|303.95|306.22|303.82|0
1633367440000|2021-10-04 17:10:40|306.62|304.22|306.49|304.09|306.62|304.22|306.49|304.09|0
1633367450000|2021-10-04 17:10:50|306.62|304.22|306.49|304.09|306.76|304.36|306.49|304.09|0
1633367460000|2021-10-04 17:11:00|306.69|304.29|307.43|305.03|307.43|305.03|306.69|304.29|0
1633367470000|2021-10-04 17:11:10|307.16|304.76|307.3|304.9|307.3|304.9|307.16|304.76|0
1633367480000|2021-10-04 17:11:20|307.43|305.03|307.57|305.17|307.71|305.31|307.43|305.03|0
1633367490000|2021-10-04 17:11:30|307.71|305.31|307.57|305.17|307.71|305.31|307.57|305.17|0
1633367500000|2021-10-04 17:11:40|307.43|305.03|307.57|305.17|307.57|305.17|307.3|304.9|0
1633367510000|2021-10-04 17:11:50|307.71|305.31|308.11|305.71|308.25|305.85|307.71|305.31|0
1633367520000|2021-10-04 17:12:00|307.84|305.44|308.25|305.85|308.39|305.99|307.84|305.44|0
1633367530000|2021-10-04 17:12:10|308.39|305.99|308.11|305.71|308.39|305.99|308.11|305.71|0
1633367540000|2021-10-04 17:12:20|308.25|305.85|308.11|305.71|308.25|305.85|308.11|305.71|0
1633367550000|2021-10-04 17:12:30|308.25|305.85|308.25|305.85|308.39|305.99|308.11|305.71|0
1633367560000|2021-10-04 17:12:40|308.52|306.12|308.66|306.26|308.66|306.26|308.52|306.12|0
1633367570000|2021-10-04 17:12:50|308.52|306.12|308.66|306.26|308.66|306.26|308.52|306.12|0
1633367580000|2021-10-04 17:13:00|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1633367590000|2021-10-04 17:13:10|308.93|306.53|308.93|306.53|308.93|306.53|308.93|306.53|0
1633367600000|2021-10-04 17:13:20|309.06|306.66|309.75|307.35|309.75|307.35|309.06|306.66|0
1633367610000|2021-10-04 17:13:30|309.88|307.48|309.47|307.07|310.02|307.62|309.47|307.07|0
1633367620000|2021-10-04 17:13:40|309.34|306.94|309.06|306.66|309.34|306.94|309.06|306.66|0
1633367630000|2021-10-04 17:13:50|308.79|306.39|308.52|306.12|308.79|306.39|308.52|306.12|0
1633367640000|2021-10-04 17:14:00|308.66|306.26|308.38|305.98|308.66|306.26|308.38|305.98|0
1633367650000|2021-10-04 17:14:10|308.52|306.12|308.38|305.98|308.52|306.12|308.38|305.98|0
1633367660000|2021-10-04 17:14:20|308.52|306.12|308.38|305.98|308.52|306.12|308.38|305.98|0
1633367670000|2021-10-04 17:14:30|308.25|305.85|308.52|306.12|308.52|306.12|308.25|305.85|0
1633367680000|2021-10-04 17:14:40|308.25|305.85|308.66|306.26|308.66|306.26|308.25|305.85|0
1633367690000|2021-10-04 17:14:50|308.52|306.12|309.06|306.66|309.06|306.66|308.52|306.12|0
1633367700000|2021-10-04 17:15:00|308.66|306.26|308.66|306.26|308.79|306.39|308.66|306.26|0
1633367710000|2021-10-04 17:15:10|308.38|305.98|308.38|305.98|308.52|306.12|308.38|305.98|0
1633367720000|2021-10-04 17:15:20|308.66|306.26|308.52|306.12|308.66|306.26|308.38|305.98|0
1633367730000|2021-10-04 17:15:30|308.38|305.98|308.25|305.85|308.38|305.98|308.25|305.85|0
1633367740000|2021-10-04 17:15:40|308.38|305.98|308.11|305.71|308.38|305.98|308.11|305.71|0
1633367750000|2021-10-04 17:15:50|308.25|305.85|307.84|305.44|308.25|305.85|307.84|305.44|0
1633367760000|2021-10-04 17:16:00|308.11|305.71|307.98|305.58|308.11|305.71|307.98|305.58|0
1633367770000|2021-10-04 17:16:10|307.84|305.44|307.57|305.17|307.98|305.58|307.57|305.17|0
1633367780000|2021-10-04 17:16:20|307.43|305.03|307.7|305.3|307.7|305.3|307.43|305.03|0
1633367790000|2021-10-04 17:16:30|307.57|305.17|307.16|304.76|307.57|305.17|307.03|304.63|0
1633367800000|2021-10-04 17:16:40|307.3|304.9|307.3|304.9|307.3|304.9|306.89|304.49|0
1633367810000|2021-10-04 17:16:50|307.16|304.76|306.89|304.49|307.16|304.76|306.89|304.49|0
1633367820000|2021-10-04 17:17:00|306.75|304.35|306.48|304.08|306.75|304.35|306.21|303.81|0
1633367830000|2021-10-04 17:17:10|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1633367840000|2021-10-04 17:17:20|306.41|304.01|306.08|303.68|306.41|304.01|306.08|303.68|0
1633367850000|2021-10-04 17:17:30|306.35|303.95|306.08|303.68|306.48|304.08|306.08|303.68|0
1633367860000|2021-10-04 17:17:40|306.21|303.81|306.21|303.81|306.48|304.08|306.21|303.81|0
1633367870000|2021-10-04 17:17:50|306.08|303.68|306.08|303.68|306.08|303.68|305.94|303.54|0
1633367880000|2021-10-04 17:18:00|306.48|304.08|307.03|304.63|307.03|304.63|306.35|303.95|0
1633367890000|2021-10-04 17:18:10|306.89|304.49|306.75|304.35|306.89|304.49|306.62|304.22|0
1633367900000|2021-10-04 17:18:20|306.62|304.22|306.62|304.22|306.75|304.35|306.62|304.22|0
1633367910000|2021-10-04 17:18:30|306.75|304.35|306.89|304.49|307.02|304.62|306.75|304.35|0
1633367920000|2021-10-04 17:18:40|307.02|304.62|307.16|304.76|307.3|304.9|307.02|304.62|0
1633367930000|2021-10-04 17:18:50|307.02|304.62|306.75|304.35|307.02|304.62|306.75|304.35|0
1633367940000|2021-10-04 17:19:00|306.62|304.22|307.02|304.62|307.02|304.62|306.62|304.22|0
1633367950000|2021-10-04 17:19:10|306.89|304.49|306.62|304.22|306.89|304.49|306.62|304.22|0
1633367960000|2021-10-04 17:19:20|306.89|304.49|307.02|304.62|307.02|304.62|306.75|304.35|0
1633367970000|2021-10-04 17:19:30|307.16|304.76|307.02|304.62|307.16|304.76|307.02|304.62|0
1633367980000|2021-10-04 17:19:40|307.16|304.76|306.75|304.35|307.16|304.76|306.75|304.35|0
1633367990000|2021-10-04 17:19:50|306.62|304.22|306.62|304.22|306.75|304.35|306.62|304.22|0
1633368000000|2021-10-04 17:20:00|306.75|304.35|306.48|304.08|306.75|304.35|306.48|304.08|0
1633368010000|2021-10-04 17:20:10|306.35|303.95|306.08|303.68|306.48|304.08|306.08|303.68|0
1633368020000|2021-10-04 17:20:20|305.94|303.54|305.67|303.27|305.94|303.54|305.67|303.27|0
1633368030000|2021-10-04 17:20:30|305.53|303.13|305.67|303.27|305.67|303.27|305.53|303.13|0
1633368040000|2021-10-04 17:20:40|305.4|303|305.53|303.13|305.53|303.13|305.13|302.73|0
1633368050000|2021-10-04 17:20:50|305.67|303.27|305.4|303|305.67|303.27|305.4|303|0
1633368060000|2021-10-04 17:21:00|305.6|303.2|305.8|303.4|305.94|303.54|305.6|303.2|0
1633368070000|2021-10-04 17:21:10|305.53|303.13|305.26|302.86|305.53|303.13|305.26|302.86|0
1633368080000|2021-10-04 17:21:20|305.46|303.06|304.86|302.46|305.46|303.06|304.86|302.46|0
1633368090000|2021-10-04 17:21:30|304.99|302.59|305.13|302.73|305.26|302.86|304.99|302.59|0
1633368100000|2021-10-04 17:21:40|304.86|302.46|304.99|302.59|304.99|302.59|304.86|302.46|0
1633368110000|2021-10-04 17:21:50|305.13|302.73|305.13|302.73|305.13|302.73|304.99|302.59|0
1633368120000|2021-10-04 17:22:00|304.86|302.46|305.53|303.13|305.67|303.27|304.86|302.46|0
1633368130000|2021-10-04 17:22:10|305.4|303|305.4|303|305.53|303.13|305.26|302.86|0
1633368140000|2021-10-04 17:22:20|305.13|302.73|305.13|302.73|305.13|302.73|304.99|302.59|0
1633368150000|2021-10-04 17:22:30|304.99|302.59|305.94|303.54|305.94|303.54|304.99|302.59|0
1633368160000|2021-10-04 17:22:40|306.07|303.67|306.07|303.67|306.21|303.81|306.07|303.67|0
1633368170000|2021-10-04 17:22:50|306.21|303.81|306.75|304.35|307.02|304.62|306.21|303.81|0
1633368180000|2021-10-04 17:23:00|306.48|304.08|306.35|303.95|306.48|304.08|306.35|303.95|0
1633368190000|2021-10-04 17:23:10|306.21|303.81|306.48|304.08|306.48|304.08|306.21|303.81|0
1633368200000|2021-10-04 17:23:20|307.02|304.62|307.16|304.76|307.16|304.76|306.89|304.49|0
1633368210000|2021-10-04 17:23:30|307.43|305.03|307.43|305.03|307.57|305.17|307.43|305.03|0
1633368220000|2021-10-04 17:23:40|307.57|305.17|307.29|304.89|307.57|305.17|307.16|304.76|0
1633368230000|2021-10-04 17:23:50|307.43|305.03|306.89|304.49|307.43|305.03|306.89|304.49|0
1633368240000|2021-10-04 17:24:00|306.75|304.35|307.16|304.76|307.16|304.76|306.75|304.35|0
1633368250000|2021-10-04 17:24:10|307.02|304.62|307.43|305.03|307.43|305.03|307.02|304.62|0
1633368260000|2021-10-04 17:24:20|307.29|304.89|307.7|305.3|307.7|305.3|307.29|304.89|0
1633368270000|2021-10-04 17:24:30|307.84|305.44|307.84|305.44|307.84|305.44|307.57|305.17|0
1633368280000|2021-10-04 17:24:40|307.97|305.57|307.7|305.3|307.97|305.57|307.7|305.3|0
1633368290000|2021-10-04 17:24:50|307.57|305.17|307.57|305.17|307.57|305.17|307.43|305.03|0
1633368300000|2021-10-04 17:25:00|307.43|305.03|307.02|304.62|307.43|305.03|307.02|304.62|0
1633368310000|2021-10-04 17:25:10|307.16|304.76|307.29|304.89|307.29|304.89|306.89|304.49|0
1633368320000|2021-10-04 17:25:20|307.16|304.76|307.43|305.03|307.56|305.16|307.16|304.76|0
1633368330000|2021-10-04 17:25:30|307.56|305.16|307.29|304.89|307.56|305.16|307.29|304.89|0
1633368340000|2021-10-04 17:25:40|306.89|304.49|306.62|304.22|306.89|304.49|306.62|304.22|0
1633368350000|2021-10-04 17:25:50|306.48|304.08|306.34|303.94|306.48|304.08|306.34|303.94|0
1633368360000|2021-10-04 17:26:00|306.75|304.35|307.02|304.62|307.02|304.62|306.62|304.22|0
1633368370000|2021-10-04 17:26:10|306.89|304.49|306.75|304.35|306.89|304.49|306.62|304.22|0
1633368380000|2021-10-04 17:26:20|306.48|304.08|305.94|303.54|306.48|304.08|305.94|303.54|0
1633368390000|2021-10-04 17:26:30|306.07|303.67|306.21|303.81|306.21|303.81|305.94|303.54|0
1633368400000|2021-10-04 17:26:40|306.34|303.94|306.21|303.81|306.34|303.94|306.07|303.67|0
1633368410000|2021-10-04 17:26:50|306.07|303.67|306.82|304.42|306.82|304.42|306.07|303.67|0
1633368420000|2021-10-04 17:27:00|307.02|304.62|307.02|304.62|307.02|304.62|306.89|304.49|0
1633368430000|2021-10-04 17:27:10|306.89|304.49|306.89|304.49|306.89|304.49|306.75|304.35|0
1633368440000|2021-10-04 17:27:20|306.61|304.21|306.89|304.49|306.89|304.49|306.48|304.08|0
1633368450000|2021-10-04 17:27:30|306.75|304.35|307.16|304.76|307.16|304.76|306.75|304.35|0
1633368460000|2021-10-04 17:27:40|306.89|304.49|306.89|304.49|306.89|304.49|306.75|304.35|0
1633368470000|2021-10-04 17:27:50|306.61|304.21|306.48|304.08|306.89|304.49|306.48|304.08|0
1633368480000|2021-10-04 17:28:00|306.61|304.21|306.61|304.21|307.16|304.76|306.61|304.21|0
1633368490000|2021-10-04 17:28:10|306.21|303.81|305.67|303.27|306.21|303.81|305.67|303.27|0
1633368500000|2021-10-04 17:28:20|305.53|303.13|304.99|302.59|305.67|303.27|304.99|302.59|0
1633368510000|2021-10-04 17:28:30|304.59|302.19|304.72|302.32|304.72|302.32|304.59|302.19|0
1633368520000|2021-10-04 17:28:40|304.99|302.59|304.99|302.59|305.13|302.73|304.99|302.59|0
1633368530000|2021-10-04 17:28:50|305.4|303|305.13|302.73|305.4|303|305.13|302.73|0
1633368540000|2021-10-04 17:29:00|304.86|302.46|304.99|302.59|305.26|302.86|304.86|302.46|0
1633368550000|2021-10-04 17:29:10|305.26|302.86|305.26|302.86|305.26|302.86|304.99|302.59|0
1633368560000|2021-10-04 17:29:20|305.13|302.73|304.58|302.18|305.13|302.73|304.58|302.18|0
1633368570000|2021-10-04 17:29:30|304.72|302.32|304.72|302.32|304.99|302.59|304.72|302.32|0
1633368580000|2021-10-04 17:29:40|304.99|302.59|304.31|301.91|304.99|302.59|304.31|301.91|0
1633368590000|2021-10-04 17:29:50|304.04|301.64|304.04|301.64|304.18|301.78|304.04|301.64|0
1633368600000|2021-10-04 17:30:00|304.45|302.05|305.26|302.86|305.26|302.86|304.45|302.05|0
1633368610000|2021-10-04 17:30:10|305.67|303.27|306.88|304.48|306.88|304.48|305.53|303.13|0
1633368620000|2021-10-04 17:30:20|307.43|305.03|307.02|304.62|307.43|305.03|307.02|304.62|0
1633368630000|2021-10-04 17:30:30|306.75|304.35|305.67|303.27|306.75|304.35|305.67|303.27|0
1633368640000|2021-10-04 17:30:40|305.8|303.4|307.02|304.62|307.02|304.62|305.8|303.4|0
1633368650000|2021-10-04 17:30:50|306.75|304.35|306.34|303.94|307.02|304.62|306.34|303.94|0
1633368660000|2021-10-04 17:31:00|306.07|303.67|305.67|303.27|306.07|303.67|305.67|303.27|0
1633368670000|2021-10-04 17:31:10|305.53|303.13|305.8|303.4|305.8|303.4|305.53|303.13|0
1633368680000|2021-10-04 17:31:20|305.53|303.13|304.85|302.45|305.53|303.13|304.85|302.45|0
1633368690000|2021-10-04 17:31:30|304.72|302.32|304.99|302.59|304.99|302.59|304.72|302.32|0
1633368700000|2021-10-04 17:31:40|305.26|302.86|304.99|302.59|305.26|302.86|304.85|302.45|0
1633368710000|2021-10-04 17:31:50|304.72|302.32|304.72|302.32|304.99|302.59|304.72|302.32|0
1633368720000|2021-10-04 17:32:00|304.85|302.45|304.72|302.32|305.26|302.86|304.72|302.32|0
1633368730000|2021-10-04 17:32:10|304.99|302.59|305.12|302.72|305.12|302.72|304.85|302.45|0
1633368740000|2021-10-04 17:32:20|304.99|302.59|305.39|302.99|305.39|302.99|304.99|302.59|0
1633368750000|2021-10-04 17:32:30|305.53|303.13|304.72|302.32|305.53|303.13|304.72|302.32|0
1633368760000|2021-10-04 17:32:40|304.85|302.45|304.85|302.45|304.85|302.45|304.72|302.32|0
1633368770000|2021-10-04 17:32:50|304.99|302.59|304.58|302.18|305.12|302.72|304.58|302.18|0
1633368780000|2021-10-04 17:33:00|304.85|302.45|305.26|302.86|305.26|302.86|304.85|302.45|0
1633368790000|2021-10-04 17:33:10|305.39|302.99|305.66|303.26|306.34|303.94|305.39|302.99|0
1633368800000|2021-10-04 17:33:20|305.86|303.46|305.8|303.4|305.94|303.54|305.8|303.4|0
1633368810000|2021-10-04 17:33:30|306.34|303.94|306.21|303.81|306.34|303.94|306.07|303.67|0
1633368820000|2021-10-04 17:33:40|305.66|303.26|305.93|303.53|305.93|303.53|305.66|303.26|0
1633368830000|2021-10-04 17:33:50|306.07|303.67|305.93|303.53|306.21|303.81|305.93|303.53|0
1633368840000|2021-10-04 17:34:00|306.07|303.67|306.48|304.08|306.48|304.08|306.07|303.67|0
1633368850000|2021-10-04 17:34:10|306.21|303.81|306.34|303.94|306.48|304.08|306.21|303.81|0
1633368860000|2021-10-04 17:34:20|306.48|304.08|306.48|304.08|306.61|304.21|306.48|304.08|0
1633368870000|2021-10-04 17:34:30|306.61|304.21|306.07|303.67|306.61|304.21|306.07|303.67|0
1633368880000|2021-10-04 17:34:40|306.27|303.87|306.21|303.81|306.34|303.94|306.21|303.81|0
1633368890000|2021-10-04 17:34:50|306.88|304.48|307.02|304.62|307.15|304.75|306.88|304.48|0
1633368900000|2021-10-04 17:35:00|306.88|304.48|306.48|304.08|306.88|304.48|306.48|304.08|0
1633368910000|2021-10-04 17:35:10|306.61|304.21|306.34|303.94|306.61|304.21|306.07|303.67|0
1633368920000|2021-10-04 17:35:20|306.07|303.67|305.93|303.53|306.21|303.81|305.66|303.26|0
1633368930000|2021-10-04 17:35:30|306.34|303.94|306.61|304.21|306.61|304.21|306.2|303.8|0
1633368940000|2021-10-04 17:35:40|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1633368950000|2021-10-04 17:35:50|307.02|304.62|307.42|305.02|307.42|305.02|307.02|304.62|0
1633368960000|2021-10-04 17:36:00|307.15|304.75|307.02|304.62|307.15|304.75|306.88|304.48|0
1633368970000|2021-10-04 17:36:10|306.75|304.35|306.48|304.08|306.75|304.35|306.34|303.94|0
1633368980000|2021-10-04 17:36:20|306.61|304.21|306.2|303.8|306.61|304.21|306.2|303.8|0
1633369000000|2021-10-04 17:36:40|306.34|303.94|306.88|304.48|306.88|304.48|306.2|303.8|0
1633369010000|2021-10-04 17:36:50|306.61|304.21|306.4|304|306.61|304.21|306.4|304|0
1633369020000|2021-10-04 17:37:00|306.61|304.21|306.61|304.21|306.75|304.35|306.61|304.21|0
1633369030000|2021-10-04 17:37:10|306.48|304.08|306.61|304.21|306.75|304.35|306.48|304.08|0
1633369040000|2021-10-04 17:37:20|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1633369050000|2021-10-04 17:37:30|306.61|304.21|306.48|304.08|306.61|304.21|306.48|304.08|0
1633369060000|2021-10-04 17:37:40|306.61|304.21|307.02|304.62|307.02|304.62|306.61|304.21|0
1633369070000|2021-10-04 17:37:50|307.29|304.89|307.56|305.16|307.83|305.43|307.29|304.89|0
1633369080000|2021-10-04 17:38:00|307.42|305.02|307.02|304.62|307.42|305.02|307.02|304.62|0
1633369090000|2021-10-04 17:38:10|307.29|304.89|307.02|304.62|307.29|304.89|307.02|304.62|0
1633369100000|2021-10-04 17:38:20|307.15|304.75|306.95|304.55|307.15|304.75|306.95|304.55|0
1633369110000|2021-10-04 17:38:30|306.47|304.07|306.75|304.35|306.88|304.48|306.47|304.07|0
1633369120000|2021-10-04 17:38:40|306.88|304.48|306.75|304.35|306.88|304.48|306.61|304.21|0
1633369130000|2021-10-04 17:38:50|306.61|304.21|306.34|303.94|306.61|304.21|306.34|303.94|0
1633369140000|2021-10-04 17:39:00|306.75|304.35|306.34|303.94|306.75|304.35|306.2|303.8|0
1633369150000|2021-10-04 17:39:10|306.75|304.35|306.88|304.48|307.02|304.62|306.75|304.35|0
1633369160000|2021-10-04 17:39:20|307.02|304.62|307.15|304.75|307.29|304.89|307.02|304.62|0
1633369170000|2021-10-04 17:39:30|307.42|305.02|307.69|305.29|307.69|305.29|307.42|305.02|0
1633369180000|2021-10-04 17:39:40|307.56|305.16|307.69|305.29|307.69|305.29|307.56|305.16|0
1633369190000|2021-10-04 17:39:50|307.83|305.43|307.97|305.57|307.97|305.57|307.83|305.43|0
1633369200000|2021-10-04 17:40:00|307.69|305.29|307.15|304.75|307.69|305.29|307.02|304.62|0
1633369210000|2021-10-04 17:40:10|307.56|305.16|307.69|305.29|307.83|305.43|307.56|305.16|0
1633369220000|2021-10-04 17:40:20|307.83|305.43|307.56|305.16|307.83|305.43|307.56|305.16|0
1633369230000|2021-10-04 17:40:30|307.42|305.02|307.02|304.62|307.56|305.16|307.02|304.62|0
1633369240000|2021-10-04 17:40:40|306.88|304.48|307.15|304.75|307.15|304.75|306.88|304.48|0
1633369250000|2021-10-04 17:40:50|306.88|304.48|307.02|304.62|307.02|304.62|306.74|304.34|0
1633369260000|2021-10-04 17:41:00|306.74|304.34|306.34|303.94|306.74|304.34|306.34|303.94|0
1633369270000|2021-10-04 17:41:10|306.47|304.07|306.07|303.67|306.47|304.07|306.07|303.67|0
1633369280000|2021-10-04 17:41:20|305.93|303.53|305.12|302.72|305.93|303.53|305.12|302.72|0
1633369290000|2021-10-04 17:41:30|305.32|302.92|305.12|302.72|305.32|302.92|304.99|302.59|0
1633369300000|2021-10-04 17:41:40|305.26|302.86|305.26|302.86|305.39|302.99|305.26|302.86|0
1633369310000|2021-10-04 17:41:50|305.39|302.99|305.8|303.4|305.8|303.4|305.39|302.99|0
1633369320000|2021-10-04 17:42:00|306.2|303.8|306.2|303.8|306.2|303.8|305.93|303.53|0
1633369330000|2021-10-04 17:42:10|306.47|304.07|306.47|304.07|306.47|304.07|306.34|303.94|0
1633369340000|2021-10-04 17:42:20|306.61|304.21|307.02|304.62|307.02|304.62|306.61|304.21|0
1633369350000|2021-10-04 17:42:30|306.88|304.48|307.02|304.62|307.02|304.62|306.88|304.48|0
1633369360000|2021-10-04 17:42:40|306.88|304.48|306.47|304.07|306.88|304.48|306.47|304.07|0
1633369370000|2021-10-04 17:42:50|306.34|303.94|306.74|304.34|306.74|304.34|306.2|303.8|0
1633369380000|2021-10-04 17:43:00|306.47|304.07|306.61|304.21|306.61|304.21|306.47|304.07|0
1633369390000|2021-10-04 17:43:10|306.34|303.94|306.34|303.94|306.47|304.07|306.34|303.94|0
1633369400000|2021-10-04 17:43:20|306.47|304.07|306.34|303.94|306.47|304.07|306.2|303.8|0
1633369410000|2021-10-04 17:43:30|306.2|303.8|306.88|304.48|306.88|304.48|306.2|303.8|0
1633369420000|2021-10-04 17:43:40|306.74|304.34|306.88|304.48|306.88|304.48|306.74|304.34|0
1633369430000|2021-10-04 17:43:50|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1633369440000|2021-10-04 17:44:00|306.47|304.07|306.74|304.34|306.74|304.34|306.47|304.07|0
1633369450000|2021-10-04 17:44:10|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1633369460000|2021-10-04 17:44:20|307.01|304.61|307.15|304.75|307.15|304.75|307.01|304.61|0
1633369470000|2021-10-04 17:44:30|307.29|304.89|307.01|304.61|307.42|305.02|307.01|304.61|0
1633369480000|2021-10-04 17:44:40|306.88|304.48|306.61|304.21|306.88|304.48|306.61|304.21|0
1633369490000|2021-10-04 17:44:50|306.74|304.34|306.74|304.34|306.81|304.41|306.74|304.34|0
1633369500000|2021-10-04 17:45:00|306.47|304.07|307.01|304.61|307.01|304.61|306.34|303.94|0
1633369510000|2021-10-04 17:45:10|307.15|304.75|306.74|304.34|307.15|304.75|306.74|304.34|0
1633369520000|2021-10-04 17:45:20|306.47|304.07|306.88|304.48|306.88|304.48|306.47|304.07|0
1633369530000|2021-10-04 17:45:30|306.74|304.34|306.4|304|306.74|304.34|306.34|303.94|0
1633369540000|2021-10-04 17:45:40|306.61|304.21|306.74|304.34|306.74|304.34|306.47|304.07|0
1633369550000|2021-10-04 17:45:50|306.61|304.21|306.34|303.94|306.61|304.21|306.34|303.94|0
1633369560000|2021-10-04 17:46:00|306.2|303.8|306.34|303.94|306.61|304.21|306.2|303.8|0
1633369570000|2021-10-04 17:46:10|306.47|304.07|306.47|304.07|306.47|304.07|306.2|303.8|0
1633369580000|2021-10-04 17:46:20|306.2|303.8|306.34|303.94|306.34|303.94|305.93|303.53|0
1633369590000|2021-10-04 17:46:30|306.2|303.8|306.07|303.67|306.2|303.8|305.93|303.53|0
1633369600000|2021-10-04 17:46:40|305.93|303.53|306.07|303.67|306.07|303.67|305.93|303.53|0
1633369610000|2021-10-04 17:46:50|305.93|303.53|306.06|303.66|306.06|303.66|305.93|303.53|0
1633369620000|2021-10-04 17:47:00|306.2|303.8|306.06|303.66|306.2|303.8|306.06|303.66|0
1633369630000|2021-10-04 17:47:10|305.93|303.53|305.93|303.53|305.93|303.53|305.79|303.39|0
1633369640000|2021-10-04 17:47:20|305.79|303.39|305.79|303.39|305.79|303.39|305.66|303.26|0
1633369650000|2021-10-04 17:47:30|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1633369660000|2021-10-04 17:47:40|305.52|303.12|305.79|303.39|305.79|303.39|305.52|303.12|0
1633369670000|2021-10-04 17:47:50|305.93|303.53|305.52|303.12|306.06|303.66|305.52|303.12|0
1633369680000|2021-10-04 17:48:00|305.93|303.53|305.79|303.39|305.93|303.53|305.66|303.26|0
1633369690000|2021-10-04 17:48:10|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1633369700000|2021-10-04 17:48:20|305.79|303.39|306.06|303.66|306.06|303.66|305.79|303.39|0
1633369710000|2021-10-04 17:48:30|306.47|304.07|306.88|304.48|306.88|304.48|306.47|304.07|0
1633369720000|2021-10-04 17:48:40|306.74|304.34|306.88|304.48|306.88|304.48|306.74|304.34|0
1633369730000|2021-10-04 17:48:50|307.28|304.88|307.69|305.29|307.83|305.43|307.28|304.88|0
1633369740000|2021-10-04 17:49:00|307.56|305.16|307.15|304.75|307.56|305.16|307.15|304.75|0
1633369750000|2021-10-04 17:49:10|307.56|305.16|308.1|305.7|308.1|305.7|307.56|305.16|0
1633369760000|2021-10-04 17:49:20|308.23|305.83|307.42|305.02|308.23|305.83|307.42|305.02|0
1633369770000|2021-10-04 17:49:30|307.56|305.16|307.69|305.29|307.83|305.43|307.56|305.16|0
1633369780000|2021-10-04 17:49:40|307.83|305.43|308.37|305.97|308.37|305.97|307.83|305.43|0
1633369790000|2021-10-04 17:49:50|308.1|305.7|308.1|305.7|308.23|305.83|308.1|305.7|0
1633369800000|2021-10-04 17:50:00|308.37|305.97|307.69|305.29|308.37|305.97|307.69|305.29|0
1633369810000|2021-10-04 17:50:10|307.83|305.43|308.1|305.7|308.1|305.7|307.83|305.43|0
1633369820000|2021-10-04 17:50:20|307.83|305.43|307.83|305.43|307.83|305.43|307.69|305.29|0
1633369830000|2021-10-04 17:50:30|307.69|305.29|308.37|305.97|308.37|305.97|307.69|305.29|0
1633369840000|2021-10-04 17:50:40|308.51|306.11|308.37|305.97|308.64|306.24|308.37|305.97|0
1633369850000|2021-10-04 17:50:50|308.51|306.11|308.78|306.38|308.91|306.51|308.51|306.11|0
1633369860000|2021-10-04 17:51:00|308.64|306.24|308.64|306.24|308.64|306.24|308.51|306.11|0
1633369870000|2021-10-04 17:51:10|308.51|306.11|308.37|305.97|308.51|306.11|308.37|305.97|0
1633369880000|2021-10-04 17:51:20|308.23|305.83|308.1|305.7|308.23|305.83|307.96|305.56|0
1633369890000|2021-10-04 17:51:30|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1633369900000|2021-10-04 17:51:40|307.83|305.43|307.69|305.29|307.83|305.43|307.69|305.29|0
1633369910000|2021-10-04 17:51:50|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1633369920000|2021-10-04 17:52:00|307.96|305.56|307.96|305.56|307.96|305.56|307.55|305.15|0
1633369930000|2021-10-04 17:52:10|307.69|305.29|306.88|304.48|307.69|305.29|306.88|304.48|0
1633369940000|2021-10-04 17:52:20|307.01|304.61|307.01|304.61|307.15|304.75|307.01|304.61|0
1633369950000|2021-10-04 17:52:30|307.15|304.75|306.74|304.34|307.15|304.75|306.74|304.34|0
1633369960000|2021-10-04 17:52:40|306.06|303.66|306.2|303.8|306.2|303.8|305.66|303.26|0
1633369970000|2021-10-04 17:52:50|306.06|303.66|306.2|303.8|306.2|303.8|306.06|303.66|0
1633369980000|2021-10-04 17:53:00|306.47|304.07|306.33|303.93|306.88|304.48|306.33|303.93|0
1633369990000|2021-10-04 17:53:10|306.2|303.8|305.93|303.53|306.2|303.8|305.93|303.53|0
1633370000000|2021-10-04 17:53:20|306.06|303.66|306.06|303.66|306.06|303.66|305.93|303.53|0
1633370010000|2021-10-04 17:53:30|305.93|303.53|306.2|303.8|306.2|303.8|305.93|303.53|0
1633370020000|2021-10-04 17:53:40|306.47|304.07|306.2|303.8|306.47|304.07|306.2|303.8|0
1633370030000|2021-10-04 17:53:50|306.33|303.93|306.47|304.07|306.6|304.2|306.33|303.93|0
1633370040000|2021-10-04 17:54:00|306.2|303.8|306.47|304.07|306.47|304.07|306.2|303.8|0
1633370050000|2021-10-04 17:54:10|306.74|304.34|306.6|304.2|306.74|304.34|306.6|304.2|0
1633370060000|2021-10-04 17:54:20|306.47|304.07|306.47|304.07|306.6|304.2|306.47|304.07|0
1633370070000|2021-10-04 17:54:30|306.33|303.93|306.06|303.66|306.33|303.93|306.06|303.66|0
1633370080000|2021-10-04 17:54:40|306.2|303.8|306.47|304.07|306.47|304.07|306.2|303.8|0
1633370090000|2021-10-04 17:54:50|306.74|304.34|306.47|304.07|306.74|304.34|306.47|304.07|0
1633370100000|2021-10-04 17:55:00|306.6|304.2|306.6|304.2|306.74|304.34|306.6|304.2|0
1633370110000|2021-10-04 17:55:10|306.33|303.93|306.2|303.8|306.33|303.93|306.2|303.8|0
1633370120000|2021-10-04 17:55:20|306.06|303.66|305.52|303.12|306.06|303.66|305.52|303.12|0
1633370130000|2021-10-04 17:55:30|305.66|303.26|305.52|303.12|305.66|303.26|305.52|303.12|0
1633370140000|2021-10-04 17:55:40|305.38|302.98|305.45|303.05|305.45|303.05|305.38|302.98|0
1633370150000|2021-10-04 17:55:50|305.38|302.98|305.11|302.71|305.38|302.98|305.11|302.71|0
1633370160000|2021-10-04 17:56:00|305.38|302.98|305.66|303.26|305.93|303.53|305.38|302.98|0
1633370170000|2021-10-04 17:56:10|305.93|303.53|305.79|303.39|305.93|303.53|305.79|303.39|0
1633370180000|2021-10-04 17:56:20|305.66|303.26|305.66|303.26|305.66|303.26|305.38|302.98|0
1633370190000|2021-10-04 17:56:30|305.79|303.39|305.66|303.26|305.79|303.39|305.38|302.98|0
1633370200000|2021-10-04 17:56:40|305.93|303.53|305.93|303.53|305.93|303.53|305.79|303.39|0
1633370210000|2021-10-04 17:56:50|306.06|303.66|305.52|303.12|306.06|303.66|305.52|303.12|0
1633370220000|2021-10-04 17:57:00|305.72|303.32|305.79|303.39|305.79|303.39|305.65|303.25|0
1633370230000|2021-10-04 17:57:10|305.65|303.25|305.52|303.12|305.65|303.25|305.52|303.12|0
1633370240000|2021-10-04 17:57:20|305.45|303.05|305.65|303.25|305.65|303.25|305.38|302.98|0
1633370250000|2021-10-04 17:57:30|305.52|303.12|305.11|302.71|305.52|303.12|304.98|302.58|0
1633370260000|2021-10-04 17:57:40|305.38|302.98|305.11|302.71|305.38|302.98|304.98|302.58|0
1633370270000|2021-10-04 17:57:50|305.25|302.85|305.25|302.85|305.25|302.85|305.11|302.71|0
1633370280000|2021-10-04 17:58:00|305.38|302.98|305.52|303.12|305.52|303.12|305.38|302.98|0
1633370290000|2021-10-04 17:58:10|305.38|302.98|305.11|302.71|305.38|302.98|305.11|302.71|0
1633370300000|2021-10-04 17:58:20|305.25|302.85|305.65|303.25|305.65|303.25|305.25|302.85|0
1633370310000|2021-10-04 17:58:30|305.79|303.39|306.06|303.66|306.2|303.8|305.79|303.39|0
1633370320000|2021-10-04 17:58:40|306.26|303.86|305.79|303.39|306.33|303.93|305.79|303.39|0
1633370330000|2021-10-04 17:58:50|305.52|303.12|305.38|302.98|305.52|303.12|305.38|302.98|0
1633370340000|2021-10-04 17:59:00|305.52|303.12|305.65|303.25|305.79|303.39|305.52|303.12|0
1633370350000|2021-10-04 17:59:10|305.52|303.12|305.52|303.12|305.52|303.12|305.38|302.98|0
1633370360000|2021-10-04 17:59:20|305.38|302.98|305.38|302.98|305.38|302.98|305.25|302.85|0
1633370370000|2021-10-04 17:59:30|305.52|303.12|305.38|302.98|305.52|303.12|305.25|302.85|0
1633370380000|2021-10-04 17:59:40|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1633370390000|2021-10-04 17:59:50|305.38|302.98|305.11|302.71|305.38|302.98|305.11|302.71|0
1633370400000|2021-10-04 18:00:00|304.98|302.58|305.38|302.98|305.38|302.98|304.98|302.58|0
1633370410000|2021-10-04 18:00:10|305.52|303.12|307.28|304.88|307.42|305.02|305.38|302.98|0
1633370420000|2021-10-04 18:00:20|307.55|305.15|308.64|306.24|309.05|306.65|307.55|305.15|0
1633370430000|2021-10-04 18:00:30|308.23|305.83|307.41|305.01|308.23|305.83|307.01|304.61|0
1633370440000|2021-10-04 18:00:40|306.74|304.34|306.74|304.34|306.74|304.34|306.47|304.07|0
1633370450000|2021-10-04 18:00:50|306.6|304.2|306.47|304.07|306.6|304.2|306.33|303.93|0
1633370460000|2021-10-04 18:01:00|306.06|303.66|305.92|303.52|306.06|303.66|305.38|302.98|0
1633370470000|2021-10-04 18:01:10|306.19|303.79|306.06|303.66|306.19|303.79|305.92|303.52|0
1633370480000|2021-10-04 18:01:20|306.19|303.79|306.19|303.79|306.33|303.93|306.19|303.79|0
1633370490000|2021-10-04 18:01:30|306.6|304.2|308.23|305.83|308.23|305.83|306.6|304.2|0
1633370500000|2021-10-04 18:01:40|308.64|306.24|308.5|306.1|308.64|306.24|308.5|306.1|0
1633370510000|2021-10-04 18:01:50|308.64|306.24|308.23|305.83|308.64|306.24|307.96|305.56|0
1633370520000|2021-10-04 18:02:00|307.96|305.56|307.28|304.88|307.96|305.56|307.14|304.74|0
1633370530000|2021-10-04 18:02:10|307.41|305.01|306.74|304.34|307.41|305.01|306.74|304.34|0
1633370540000|2021-10-04 18:02:20|306.47|304.07|306.74|304.34|306.74|304.34|306.33|303.93|0
1633370550000|2021-10-04 18:02:30|307.14|304.74|307.28|304.88|307.41|305.01|307.14|304.74|0
1633370560000|2021-10-04 18:02:40|307.14|304.74|306.87|304.47|307.14|304.74|306.74|304.34|0
1633370570000|2021-10-04 18:02:50|306.74|304.34|307.21|304.81|307.21|304.81|306.6|304.2|0
1633370580000|2021-10-04 18:03:00|307.14|304.74|307.14|304.74|307.28|304.88|307.14|304.74|0
1633370590000|2021-10-04 18:03:10|307.01|304.61|306.33|303.93|307.01|304.61|306.33|303.93|0
1633370600000|2021-10-04 18:03:20|306.74|304.34|306.6|304.2|306.74|304.34|306.46|304.06|0
1633370610000|2021-10-04 18:03:30|306.33|303.93|306.19|303.79|306.33|303.93|306.19|303.79|0
1633370620000|2021-10-04 18:03:40|306.46|304.06|306.87|304.47|307.01|304.61|306.46|304.06|0
1633370630000|2021-10-04 18:03:50|306.46|304.06|306.74|304.34|306.74|304.34|306.46|304.06|0
1633370640000|2021-10-04 18:04:00|306.6|304.2|306.74|304.34|306.74|304.34|306.6|304.2|0
1633370650000|2021-10-04 18:04:10|307.01|304.61|307.41|305.01|307.41|305.01|307.01|304.61|0
1633370660000|2021-10-04 18:04:20|307.55|305.15|307.96|305.56|307.96|305.56|307.41|305.01|0
1633370670000|2021-10-04 18:04:30|307.82|305.42|307.28|304.88|307.82|305.42|307.28|304.88|0
1633370680000|2021-10-04 18:04:40|307.14|304.74|307.14|304.74|307.41|305.01|307.01|304.61|0
1633370690000|2021-10-04 18:04:50|307.28|304.88|307.41|305.01|307.41|305.01|307.28|304.88|0
1633370700000|2021-10-04 18:05:00|307.55|305.15|308.09|305.69|308.23|305.83|307.55|305.15|0
1633370710000|2021-10-04 18:05:10|308.23|305.83|307.41|305.01|308.23|305.83|307.28|304.88|0
1633370720000|2021-10-04 18:05:20|306.87|304.47|307.01|304.61|307.01|304.61|306.73|304.33|0
1633370730000|2021-10-04 18:05:30|306.87|304.47|306.6|304.2|307.01|304.61|306.46|304.06|0
1633370740000|2021-10-04 18:05:40|306.46|304.06|307.41|305.01|307.41|305.01|306.46|304.06|0
1633370750000|2021-10-04 18:05:50|307.68|305.28|307.68|305.28|307.68|305.28|307.55|305.15|0
1633370760000|2021-10-04 18:06:00|307.96|305.56|307.96|305.56|307.96|305.56|307.82|305.42|0
1633370770000|2021-10-04 18:06:10|308.09|305.69|308.5|306.1|308.64|306.24|308.09|305.69|0
1633370780000|2021-10-04 18:06:20|308.64|306.24|308.64|306.24|308.91|306.51|308.64|306.24|0
1633370790000|2021-10-04 18:06:30|308.23|305.83|308.91|306.51|308.91|306.51|308.23|305.83|0
1633370800000|2021-10-04 18:06:40|309.11|306.71|309.04|306.64|309.18|306.78|308.91|306.51|0
1633370810000|2021-10-04 18:06:50|308.91|306.51|308.91|306.51|308.91|306.51|308.77|306.37|0
1633370820000|2021-10-04 18:07:00|308.77|306.37|308.56|306.16|308.77|306.37|308.56|306.16|0
1633370830000|2021-10-04 18:07:10|308.91|306.51|308.91|306.51|309.04|306.64|308.91|306.51|0
1633370840000|2021-10-04 18:07:20|309.04|306.64|309.04|306.64|309.04|306.64|309.04|306.64|0
1633370850000|2021-10-04 18:07:30|308.91|306.51|309.45|307.05|309.45|307.05|308.91|306.51|0
1633370860000|2021-10-04 18:07:40|309.32|306.92|309.72|307.32|310|307.6|309.32|306.92|0
1633370870000|2021-10-04 18:07:50|309.86|307.46|309.93|307.53|309.93|307.53|309.72|307.32|0
1633370880000|2021-10-04 18:08:00|310.13|307.73|309.86|307.46|310.13|307.73|309.72|307.32|0
1633370890000|2021-10-04 18:08:10|309.72|307.32|309.86|307.46|309.86|307.46|309.72|307.32|0
1633370900000|2021-10-04 18:08:20|310.13|307.73|309.86|307.46|310.13|307.73|309.86|307.46|0
1633370910000|2021-10-04 18:08:30|310|307.6|309.79|307.39|310|307.6|309.72|307.32|0
1633370920000|2021-10-04 18:08:40|309.86|307.46|310|307.6|310|307.6|309.86|307.46|0
1633370930000|2021-10-04 18:08:50|309.86|307.46|309.59|307.19|309.86|307.46|309.45|307.05|0
1633370940000|2021-10-04 18:09:00|309.45|307.05|309.86|307.46|310|307.6|309.45|307.05|0
1633370950000|2021-10-04 18:09:10|309.59|307.19|310|307.6|310|307.6|309.59|307.19|0
1633370960000|2021-10-04 18:09:20|309.72|307.32|309.59|307.19|309.72|307.32|309.45|307.05|0
1633370970000|2021-10-04 18:09:30|309.45|307.05|309.72|307.32|309.72|307.32|309.45|307.05|0
1633370980000|2021-10-04 18:09:40|309.59|307.19|309.31|306.91|309.59|307.19|309.31|306.91|0
1633370990000|2021-10-04 18:09:50|309.04|306.64|308.77|306.37|309.18|306.78|308.77|306.37|0
1633371000000|2021-10-04 18:10:00|308.91|306.51|308.91|306.51|308.91|306.51|308.77|306.37|0
1633371010000|2021-10-04 18:10:10|309.24|306.84|309.45|307.05|309.45|307.05|309.18|306.78|0
1633371020000|2021-10-04 18:10:20|309.04|306.64|309.18|306.78|309.18|306.78|309.04|306.64|0
1633371030000|2021-10-04 18:10:30|309.04|306.64|308.09|305.69|309.04|306.64|308.09|305.69|0
1633371040000|2021-10-04 18:10:40|308.36|305.96|308.63|306.23|308.63|306.23|308.36|305.96|0
1633371050000|2021-10-04 18:10:50|308.5|306.1|309.18|306.78|309.18|306.78|308.5|306.1|0
1633371060000|2021-10-04 18:11:00|309.31|306.91|308.77|306.37|309.31|306.91|308.77|306.37|0
1633371070000|2021-10-04 18:11:10|308.91|306.51|308.5|306.1|308.91|306.51|308.5|306.1|0
1633371080000|2021-10-04 18:11:20|308.36|305.96|308.23|305.83|308.5|306.1|308.23|305.83|0
1633371090000|2021-10-04 18:11:30|308.09|305.69|308.23|305.83|308.23|305.83|308.09|305.69|0
1633371100000|2021-10-04 18:11:40|308.09|305.69|307.82|305.42|308.15|305.75|307.82|305.42|0
1633371110000|2021-10-04 18:11:50|307.68|305.28|307.14|304.74|307.68|305.28|307.14|304.74|0
1633371120000|2021-10-04 18:12:00|307.41|305.01|307.41|305.01|307.55|305.15|307.27|304.87|0
1633371130000|2021-10-04 18:12:10|307.55|305.15|307.41|305.01|307.55|305.15|307.41|305.01|0
1633371140000|2021-10-04 18:12:20|307.27|304.87|306.87|304.47|307.27|304.87|306.87|304.47|0
1633371150000|2021-10-04 18:12:30|306.46|304.06|305.65|303.25|306.46|304.06|305.65|303.25|0
1633371160000|2021-10-04 18:12:40|305.78|303.38|305.38|302.98|305.78|303.38|305.38|302.98|0
1633371170000|2021-10-04 18:12:50|305.51|303.11|305.65|303.25|305.78|303.38|305.38|302.98|0
1633371180000|2021-10-04 18:13:00|304.84|302.44|304.97|302.57|304.97|302.57|304.84|302.44|0
1633371190000|2021-10-04 18:13:10|305.24|302.84|305.11|302.71|305.24|302.84|305.11|302.71|0
1633371200000|2021-10-04 18:13:20|305.24|302.84|305.51|303.11|305.51|303.11|305.24|302.84|0
1633371210000|2021-10-04 18:13:30|305.65|303.25|305.51|303.11|305.71|303.31|305.51|303.11|0
1633371220000|2021-10-04 18:13:40|305.65|303.25|305.51|303.11|305.78|303.38|305.51|303.11|0
1633371230000|2021-10-04 18:13:50|305.78|303.38|306.05|303.65|306.05|303.65|305.65|303.25|0
1633371240000|2021-10-04 18:14:00|306.19|303.79|305.92|303.52|306.19|303.79|305.92|303.52|0
1633371250000|2021-10-04 18:14:10|305.51|303.11|305.38|302.98|305.51|303.11|305.38|302.98|0
1633371260000|2021-10-04 18:14:20|305.24|302.84|304.84|302.44|305.24|302.84|304.57|302.17|0
1633371270000|2021-10-04 18:14:30|304.7|302.3|305.24|302.84|305.24|302.84|304.7|302.3|0
1633371280000|2021-10-04 18:14:40|305.31|302.91|305.51|303.11|305.51|303.11|305.31|302.91|0
1633371290000|2021-10-04 18:14:50|305.65|303.25|305.65|303.25|305.78|303.38|305.65|303.25|0
1633371300000|2021-10-04 18:15:00|305.38|302.98|306.32|303.92|306.32|303.92|305.38|302.98|0
1633371310000|2021-10-04 18:15:10|306.46|304.06|306.6|304.2|306.73|304.33|306.32|303.92|0
1633371320000|2021-10-04 18:15:20|306.19|303.79|306.05|303.65|306.32|303.92|305.85|303.45|0
1633371330000|2021-10-04 18:15:30|306.19|303.79|306.05|303.65|306.19|303.79|305.92|303.52|0
1633371340000|2021-10-04 18:15:40|305.92|303.52|305.78|303.38|306.05|303.65|305.78|303.38|0
1633371350000|2021-10-04 18:15:50|305.92|303.52|306.46|304.06|306.46|304.06|305.65|303.25|0
1633371360000|2021-10-04 18:16:00|306.66|304.26|306.87|304.47|307.14|304.74|306.66|304.26|0
1633371370000|2021-10-04 18:16:10|306.73|304.33|307.14|304.74|307.14|304.74|306.73|304.33|0
1633371380000|2021-10-04 18:16:20|307.68|305.28|307.41|305.01|307.68|305.28|307.27|304.87|0
1633371390000|2021-10-04 18:16:30|307.14|304.74|306.66|304.26|307.14|304.74|306.66|304.26|0
1633371400000|2021-10-04 18:16:40|306.87|304.47|307|304.6|307|304.6|306.87|304.47|0
1633371410000|2021-10-04 18:16:50|306.87|304.47|306.46|304.06|306.93|304.53|306.46|304.06|0
1633371420000|2021-10-04 18:17:00|306.59|304.19|306.87|304.47|306.87|304.47|306.46|304.06|0
1633371430000|2021-10-04 18:17:10|306.05|303.65|305.65|303.25|306.05|303.65|305.65|303.25|0
1633371440000|2021-10-04 18:17:20|305.78|303.38|305.71|303.31|305.92|303.52|305.71|303.31|0
1633371450000|2021-10-04 18:17:30|305.85|303.45|306.39|303.99|306.46|304.06|305.85|303.45|0
1633371460000|2021-10-04 18:17:40|306.19|303.79|306.19|303.79|306.32|303.92|306.12|303.72|0
1633371470000|2021-10-04 18:17:50|306.46|304.06|306.32|303.92|306.46|304.06|306.32|303.92|0
1633371480000|2021-10-04 18:18:00|306.52|304.12|306.73|304.33|306.87|304.47|306.46|304.06|0
1633371490000|2021-10-04 18:18:10|307|304.6|307|304.6|307.14|304.74|307|304.6|0
1633371500000|2021-10-04 18:18:20|307.27|304.87|307.54|305.14|307.54|305.14|307.27|304.87|0
1633371510000|2021-10-04 18:18:30|307.68|305.28|307.47|305.07|307.68|305.28|307.47|305.07|0
1633371520000|2021-10-04 18:18:40|307.41|305.01|307.54|305.14|307.54|305.14|307.41|305.01|0
1633371530000|2021-10-04 18:18:50|307.68|305.28|308.22|305.82|308.22|305.82|307.68|305.28|0
1633371540000|2021-10-04 18:19:00|308.02|305.62|307.68|305.28|308.02|305.62|307.68|305.28|0
1633371550000|2021-10-04 18:19:10|307.81|305.41|308.09|305.69|308.22|305.82|307.81|305.41|0
1633371560000|2021-10-04 18:19:20|308.22|305.82|308.63|306.23|308.77|306.37|308.22|305.82|0
1633371570000|2021-10-04 18:19:30|308.36|305.96|308.09|305.69|308.36|305.96|308.09|305.69|0
1633371580000|2021-10-04 18:19:40|308.22|305.82|307.95|305.55|308.22|305.82|307.95|305.55|0
1633371590000|2021-10-04 18:19:50|308.09|305.69|308.22|305.82|308.22|305.82|308.09|305.69|0
1633371600000|2021-10-04 18:20:00|308.77|306.37|308.49|306.09|309.04|306.64|308.49|306.09|0
1633371610000|2021-10-04 18:20:10|308.9|306.5|308.49|306.09|309.04|306.64|308.49|306.09|0
1633371620000|2021-10-04 18:20:20|308.36|305.96|308.09|305.69|308.36|305.96|308.09|305.69|0
1633371630000|2021-10-04 18:20:30|308.22|305.82|308.22|305.82|308.22|305.82|307.95|305.55|0
1633371640000|2021-10-04 18:20:40|308.49|306.09|309.85|307.45|309.85|307.45|308.49|306.09|0
1633371650000|2021-10-04 18:20:50|309.72|307.32|309.58|307.18|309.72|307.32|309.31|306.91|0
1633371660000|2021-10-04 18:21:00|309.17|306.77|308.77|306.37|309.31|306.91|308.63|306.23|0
1633371670000|2021-10-04 18:21:10|308.9|306.5|309.04|306.64|309.17|306.77|308.9|306.5|0
1633371680000|2021-10-04 18:21:20|309.58|307.18|309.58|307.18|309.72|307.32|309.58|307.18|0
1633371690000|2021-10-04 18:21:30|309.31|306.91|309.37|306.97|309.45|307.05|309.31|306.91|0
1633371700000|2021-10-04 18:21:40|309.17|306.77|309.45|307.05|309.45|307.05|309.17|306.77|0
1633371710000|2021-10-04 18:21:50|309.58|307.18|310.13|307.73|310.13|307.73|309.58|307.18|0
1633371720000|2021-10-04 18:22:00|309.99|307.59|309.99|307.59|309.99|307.59|309.85|307.45|0
1633371730000|2021-10-04 18:22:10|310.19|307.79|310.26|307.86|310.67|308.27|310.13|307.73|0
1633371740000|2021-10-04 18:22:20|310.4|308|310.26|307.86|310.4|308|310.13|307.73|0
1633371750000|2021-10-04 18:22:30|310.4|308|310.54|308.14|310.54|308.14|310.4|308|0
1633371760000|2021-10-04 18:22:40|310.67|308.27|311.08|308.68|311.08|308.68|310.67|308.27|0
1633371770000|2021-10-04 18:22:50|311.01|308.61|311.36|308.96|311.36|308.96|311.01|308.61|0
1633371780000|2021-10-04 18:23:00|311.08|308.68|311.28|308.88|311.36|308.96|311.08|308.68|0
1633371790000|2021-10-04 18:23:10|311.22|308.82|311.36|308.96|311.36|308.96|311.22|308.82|0
1633371800000|2021-10-04 18:23:20|311.49|309.09|311.36|308.96|311.49|309.09|311.36|308.96|0
1633371810000|2021-10-04 18:23:30|311.49|309.09|311.49|309.09|311.49|309.09|311.49|309.09|0
1633371820000|2021-10-04 18:23:40|311.36|308.96|311.22|308.82|311.63|309.23|311.22|308.82|0
1633371830000|2021-10-04 18:23:50|311.63|309.23|311.63|309.23|311.63|309.23|311.49|309.09|0
1633371840000|2021-10-04 18:24:00|311.35|308.95|311.22|308.82|311.35|308.95|311.22|308.82|0
1633371850000|2021-10-04 18:24:10|310.81|308.41|310.94|308.54|310.94|308.54|310.81|308.41|0
1633371860000|2021-10-04 18:24:20|311.22|308.82|310.81|308.41|311.22|308.82|310.81|308.41|0
1633371870000|2021-10-04 18:24:30|310.54|308.14|310.4|308|310.67|308.27|310.4|308|0
1633371880000|2021-10-04 18:24:40|310.26|307.86|310.26|307.86|310.33|307.93|310.26|307.86|0
1633371890000|2021-10-04 18:24:50|309.72|307.32|309.58|307.18|309.78|307.38|309.58|307.18|0
1633371900000|2021-10-04 18:25:00|309.44|307.04|307.81|305.41|309.44|307.04|307.81|305.41|0
1633371910000|2021-10-04 18:25:10|307.74|305.34|307.68|305.28|307.95|305.55|307.68|305.28|0
1633371920000|2021-10-04 18:25:20|307.95|305.55|308.22|305.82|308.22|305.82|307.95|305.55|0
1633371930000|2021-10-04 18:25:30|308.49|306.09|308.36|305.96|308.49|306.09|308.28|305.88|0
1633371940000|2021-10-04 18:25:40|308.22|305.82|307.95|305.55|308.22|305.82|307.81|305.41|0
1633371950000|2021-10-04 18:25:50|308.36|305.96|309.04|306.64|309.04|306.64|308.36|305.96|0
1633371960000|2021-10-04 18:26:00|308.76|306.36|308.49|306.09|308.76|306.36|308.49|306.09|0
1633371970000|2021-10-04 18:26:10|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1633371980000|2021-10-04 18:26:20|308.49|306.09|308.63|306.23|308.76|306.36|308.49|306.09|0
1633371990000|2021-10-04 18:26:30|308.42|306.02|308.22|305.82|308.49|306.09|308.22|305.82|0
1633372000000|2021-10-04 18:26:40|308.08|305.68|307.54|305.14|308.08|305.68|307.4|305|0
1633372010000|2021-10-04 18:26:50|307.68|305.28|307.4|305|307.68|305.28|307.4|305|0
1633372020000|2021-10-04 18:27:00|307.54|305.14|307.68|305.28|307.81|305.41|307.54|305.14|0
1633372030000|2021-10-04 18:27:10|307.13|304.73|307.4|305|307.4|305|306.73|304.33|0
1633372040000|2021-10-04 18:27:20|307.68|305.28|307.81|305.41|307.81|305.41|307.54|305.14|0
1633372050000|2021-10-04 18:27:30|307.95|305.55|307.54|305.14|307.95|305.55|307.54|305.14|0
1633372060000|2021-10-04 18:27:40|307.68|305.28|307.81|305.41|307.81|305.41|307.68|305.28|0
1633372070000|2021-10-04 18:27:50|307.68|305.28|307.81|305.41|307.95|305.55|307.68|305.28|0
1633372080000|2021-10-04 18:28:00|307.4|305|306.86|304.46|307.4|305|306.86|304.46|0
1633372090000|2021-10-04 18:28:10|306.73|304.33|306.73|304.33|306.73|304.33|306.59|304.19|0
1633372100000|2021-10-04 18:28:20|306.59|304.19|306.73|304.33|307|304.6|306.59|304.19|0
1633372110000|2021-10-04 18:28:30|307.13|304.73|307.13|304.73|307.13|304.73|307|304.6|0
1633372120000|2021-10-04 18:28:40|307|304.6|306.86|304.46|307|304.6|306.86|304.46|0
1633372130000|2021-10-04 18:28:50|307|304.6|306.59|304.19|307|304.6|306.59|304.19|0
1633372140000|2021-10-04 18:29:00|306.86|304.46|306.73|304.33|306.86|304.46|306.59|304.19|0
1633372150000|2021-10-04 18:29:10|306.86|304.46|306.73|304.33|306.86|304.46|306.73|304.33|0
1633372160000|2021-10-04 18:29:20|307.13|304.73|307.13|304.73|307.27|304.87|307.13|304.73|0
1633372170000|2021-10-04 18:29:30|307|304.6|307.67|305.27|307.67|305.27|307|304.6|0
1633372180000|2021-10-04 18:29:40|307.74|305.34|307.95|305.55|307.95|305.55|307.67|305.27|0
1633372190000|2021-10-04 18:29:50|308.01|305.61|307.27|304.87|308.01|305.61|307.27|304.87|0
1633372200000|2021-10-04 18:30:00|307.2|304.8|307.27|304.87|307.27|304.87|307.13|304.73|0
1633372210000|2021-10-04 18:30:10|307.95|305.55|307.81|305.41|307.95|305.55|307.67|305.27|0
1633372220000|2021-10-04 18:30:20|307.6|305.2|307.54|305.14|307.6|305.2|307.54|305.14|0
1633372230000|2021-10-04 18:30:30|307.67|305.27|307.4|305|307.67|305.27|307.4|305|0
1633372240000|2021-10-04 18:30:40|307.67|305.27|307.74|305.34|307.74|305.34|307.54|305.14|0
1633372250000|2021-10-04 18:30:50|307.81|305.41|308.49|306.09|308.49|306.09|307.81|305.41|0
1633372260000|2021-10-04 18:31:00|307.81|305.41|308.22|305.82|308.22|305.82|307.81|305.41|0
1633372270000|2021-10-04 18:31:10|308.08|305.68|308.08|305.68|308.22|305.82|308.08|305.68|0
1633372280000|2021-10-04 18:31:20|307.95|305.55|308.22|305.82|308.22|305.82|307.95|305.55|0
1633372290000|2021-10-04 18:31:30|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1633372300000|2021-10-04 18:31:40|308.22|305.82|307.54|305.14|308.22|305.82|307.54|305.14|0
1633372310000|2021-10-04 18:31:50|307.4|305|307.4|305|307.54|305.14|307.4|305|0
1633372320000|2021-10-04 18:32:00|307.27|304.87|307|304.6|307.4|305|307|304.6|0
1633372330000|2021-10-04 18:32:10|306.45|304.05|306.86|304.46|306.86|304.46|306.18|303.78|0
1633372340000|2021-10-04 18:32:20|306.72|304.32|307.13|304.73|307.27|304.87|306.72|304.32|0
1633372350000|2021-10-04 18:32:30|307|304.6|306.99|304.59|307.27|304.87|306.92|304.52|0
1633372360000|2021-10-04 18:32:40|306.86|304.46|306.05|303.65|306.86|304.46|306.05|303.65|0
1633372370000|2021-10-04 18:32:50|305.78|303.38|305.37|302.97|305.78|303.38|305.37|302.97|0
1633372380000|2021-10-04 18:33:00|305.16|302.76|306.05|303.65|306.05|303.65|305.16|302.76|0
1633372390000|2021-10-04 18:33:10|306.11|303.71|306.05|303.65|306.11|303.71|305.78|303.38|0
1633372400000|2021-10-04 18:33:20|305.91|303.51|306.59|304.19|306.59|304.19|305.91|303.51|0
1633372410000|2021-10-04 18:33:30|306.72|304.32|307.13|304.73|307.13|304.73|306.72|304.32|0
1633372420000|2021-10-04 18:33:40|306.86|304.46|306.65|304.25|306.86|304.46|306.59|304.19|0
1633372430000|2021-10-04 18:33:50|306.59|304.19|306.18|303.78|306.59|304.19|306.18|303.78|0
1633372440000|2021-10-04 18:34:00|306.32|303.92|306.32|303.92|306.32|303.92|306.18|303.78|0
1633372450000|2021-10-04 18:34:10|306.18|303.78|306.79|304.39|306.86|304.46|306.18|303.78|0
1633372460000|2021-10-04 18:34:20|306.59|304.19|307.54|305.14|307.54|305.14|306.59|304.19|0
1633372470000|2021-10-04 18:34:30|307.81|305.41|307.27|304.87|307.81|305.41|307.27|304.87|0
1633372480000|2021-10-04 18:34:40|307.4|305|307.13|304.73|307.4|305|307.13|304.73|0
1633372490000|2021-10-04 18:34:50|306.99|304.59|306.72|304.32|306.99|304.59|306.72|304.32|0
1633372500000|2021-10-04 18:35:00|306.59|304.19|306.86|304.46|306.86|304.46|306.32|303.92|0
1633372510000|2021-10-04 18:35:10|306.99|304.59|306.45|304.05|306.99|304.59|306.45|304.05|0
1633372520000|2021-10-04 18:35:20|306.59|304.19|306.86|304.46|306.86|304.46|306.59|304.19|0
1633372530000|2021-10-04 18:35:30|306.45|304.05|305.77|303.37|306.45|304.05|305.5|303.1|0
1633372540000|2021-10-04 18:35:40|305.5|303.1|305.5|303.1|305.5|303.1|304.96|302.56|0
1633372550000|2021-10-04 18:35:50|305.37|302.97|305.5|303.1|305.5|303.1|305.37|302.97|0
1633372560000|2021-10-04 18:36:00|305.77|303.37|305.37|302.97|305.77|303.37|305.37|302.97|0
1633372570000|2021-10-04 18:36:10|305.77|303.37|305.5|303.1|305.77|303.37|305.5|303.1|0
1633372580000|2021-10-04 18:36:20|305.64|303.24|306.18|303.78|306.18|303.78|305.64|303.24|0
1633372590000|2021-10-04 18:36:30|306.32|303.92|305.91|303.51|306.32|303.92|305.91|303.51|0
1633372600000|2021-10-04 18:36:40|305.77|303.37|305.64|303.24|305.91|303.51|305.64|303.24|0
1633372610000|2021-10-04 18:36:50|305.37|302.97|305.5|303.1|305.5|303.1|305.37|302.97|0
1633372620000|2021-10-04 18:37:00|305.91|303.51|306.04|303.64|306.04|303.64|305.91|303.51|0
1633372630000|2021-10-04 18:37:10|305.91|303.51|305.91|303.51|305.91|303.51|305.77|303.37|0
1633372640000|2021-10-04 18:37:20|306.18|303.78|306.18|303.78|306.18|303.78|306.04|303.64|0
1633372650000|2021-10-04 18:37:30|306.04|303.64|306.59|304.19|306.59|304.19|306.04|303.64|0
1633372660000|2021-10-04 18:37:40|306.72|304.32|306.86|304.46|306.86|304.46|306.59|304.19|0
1633372670000|2021-10-04 18:37:50|307.13|304.73|306.86|304.46|307.13|304.73|306.86|304.46|0
1633372680000|2021-10-04 18:38:00|307.13|304.73|306.86|304.46|307.13|304.73|306.72|304.32|0
1633372690000|2021-10-04 18:38:10|306.72|304.32|306.32|303.92|306.72|304.32|306.04|303.64|0
1633372700000|2021-10-04 18:38:20|306.18|303.78|307.54|305.14|307.54|305.14|306.18|303.78|0
1633372710000|2021-10-04 18:38:30|307.46|305.06|308.28|305.88|308.28|305.88|307.46|305.06|0
1633372720000|2021-10-04 18:38:40|308.08|305.68|307.81|305.41|308.08|305.68|307.4|305|0
1633372730000|2021-10-04 18:38:50|307.67|305.27|307.54|305.14|307.67|305.27|307.54|305.14|0
1633372740000|2021-10-04 18:39:00|307.81|305.41|307.94|305.54|307.94|305.54|307.81|305.41|0
1633372750000|2021-10-04 18:39:10|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1633372760000|2021-10-04 18:39:20|308.08|305.68|308.35|305.95|308.35|305.95|308.08|305.68|0
1633372770000|2021-10-04 18:39:30|308.49|306.09|308.21|305.81|308.49|306.09|308.21|305.81|0
1633372780000|2021-10-04 18:39:40|308.08|305.68|307.81|305.41|308.08|305.68|307.81|305.41|0
1633372790000|2021-10-04 18:39:50|307.67|305.27|307.67|305.27|307.81|305.41|307.67|305.27|0
1633372800000|2021-10-04 18:40:00|307.4|305|306.72|304.32|307.4|305|306.72|304.32|0
1633372810000|2021-10-04 18:40:10|306.86|304.46|306.86|304.46|306.86|304.46|306.59|304.19|0
1633372820000|2021-10-04 18:40:20|306.72|304.32|306.59|304.19|306.86|304.46|306.59|304.19|0
1633372830000|2021-10-04 18:40:30|306.86|304.46|306.86|304.46|306.86|304.46|306.59|304.19|0
1633372840000|2021-10-04 18:40:40|306.99|304.59|306.99|304.59|307.13|304.73|306.99|304.59|0
1633372850000|2021-10-04 18:40:50|306.86|304.46|306.72|304.32|306.86|304.46|306.58|304.18|0
1633372860000|2021-10-04 18:41:00|306.99|304.59|307.13|304.73|307.26|304.86|306.99|304.59|0
1633372870000|2021-10-04 18:41:10|306.99|304.59|306.86|304.46|306.99|304.59|306.86|304.46|0
1633372880000|2021-10-04 18:41:20|306.72|304.32|307.13|304.73|307.13|304.73|306.72|304.32|0
1633372890000|2021-10-04 18:41:30|307.4|305|307.26|304.86|307.4|305|307.26|304.86|0
1633372900000|2021-10-04 18:41:40|306.86|304.46|307.13|304.73|307.13|304.73|306.86|304.46|0
1633372910000|2021-10-04 18:41:50|307.26|304.86|306.58|304.18|307.26|304.86|306.58|304.18|0
1633372920000|2021-10-04 18:42:00|306.72|304.32|307.53|305.13|307.53|305.13|306.58|304.18|0
1633372930000|2021-10-04 18:42:10|307.67|305.27|307.67|305.27|307.67|305.27|307.53|305.13|0
1633372940000|2021-10-04 18:42:20|307.53|305.13|307.4|305|308.08|305.68|307.4|305|0
1633372950000|2021-10-04 18:42:30|306.99|304.59|307.53|305.13|307.53|305.13|306.99|304.59|0
1633372960000|2021-10-04 18:42:40|308.35|305.95|307.53|305.13|308.35|305.95|307.53|305.13|0
1633372970000|2021-10-04 18:42:50|307.81|305.41|308.62|306.22|308.62|306.22|307.81|305.41|0
1633372980000|2021-10-04 18:43:00|309.16|306.76|308.62|306.22|309.16|306.76|308.62|306.22|0
1633372990000|2021-10-04 18:43:10|308.48|306.08|308.89|306.49|308.89|306.49|308.48|306.08|0
1633373000000|2021-10-04 18:43:20|308.62|306.22|308.89|306.49|308.89|306.49|308.62|306.22|0
1633373010000|2021-10-04 18:43:30|308.48|306.08|308.76|306.36|308.76|306.36|308.48|306.08|0
1633373020000|2021-10-04 18:43:40|308.35|305.95|308.48|306.08|308.62|306.22|308.35|305.95|0
1633373030000|2021-10-04 18:43:50|308.62|306.22|308.76|306.36|308.76|306.36|308.62|306.22|0
1633373040000|2021-10-04 18:44:00|308.89|306.49|309.3|306.9|309.3|306.9|308.89|306.49|0
1633373050000|2021-10-04 18:44:10|309.16|306.76|309.03|306.63|309.16|306.76|308.89|306.49|0
1633373060000|2021-10-04 18:44:20|308.89|306.49|308.48|306.08|308.89|306.49|308.35|305.95|0
1633373070000|2021-10-04 18:44:30|308.21|305.81|308.41|306.01|308.41|306.01|308.21|305.81|0
1633373080000|2021-10-04 18:44:40|308.35|305.95|308.89|306.49|308.89|306.49|308.35|305.95|0
1633373090000|2021-10-04 18:44:50|308.76|306.36|308.89|306.49|309.03|306.63|308.76|306.36|0
1633373100000|2021-10-04 18:45:00|309.03|306.63|309.03|306.63|309.03|306.63|308.76|306.36|0
1633373110000|2021-10-04 18:45:10|309.16|306.76|309.3|306.9|309.3|306.9|308.89|306.49|0
1633373120000|2021-10-04 18:45:20|309.03|306.63|309.3|306.9|309.3|306.9|308.89|306.49|0
1633373130000|2021-10-04 18:45:30|309.16|306.76|309.3|306.9|309.3|306.9|309.16|306.76|0
1633373140000|2021-10-04 18:45:40|309.16|306.76|309.16|306.76|309.16|306.76|309.03|306.63|0
1633373150000|2021-10-04 18:45:50|309.3|306.9|309.3|306.9|309.3|306.9|309.16|306.76|0
1633373160000|2021-10-04 18:46:00|309.84|307.44|309.84|307.44|309.84|307.44|309.57|307.17|0
1633373170000|2021-10-04 18:46:10|309.98|307.58|309.84|307.44|309.98|307.58|309.84|307.44|0
1633373180000|2021-10-04 18:46:20|310.12|307.72|310.12|307.72|310.12|307.72|310.12|307.72|0
1633373190000|2021-10-04 18:46:30|309.98|307.58|310.12|307.72|310.12|307.72|309.84|307.44|0
1633373200000|2021-10-04 18:46:40|309.98|307.58|310.39|307.99|310.39|307.99|309.98|307.58|0
1633373210000|2021-10-04 18:46:50|310.32|307.92|310.25|307.85|310.39|307.99|310.25|307.85|0
1633373220000|2021-10-04 18:47:00|310.12|307.72|309.57|307.17|310.12|307.72|309.57|307.17|0
1633373230000|2021-10-04 18:47:10|309.71|307.31|309.44|307.04|309.71|307.31|309.44|307.04|0
1633373240000|2021-10-04 18:47:20|309.3|306.9|308.89|306.49|309.3|306.9|308.89|306.49|0
1633373250000|2021-10-04 18:47:30|309.03|306.63|309.3|306.9|309.3|306.9|308.75|306.35|0
1633373260000|2021-10-04 18:47:40|309.71|307.31|309.84|307.44|309.84|307.44|309.57|307.17|0
1633373270000|2021-10-04 18:47:50|309.71|307.31|310.12|307.72|310.12|307.72|309.71|307.31|0
1633373280000|2021-10-04 18:48:00|309.84|307.44|309.98|307.58|310.12|307.72|309.84|307.44|0
1633373290000|2021-10-04 18:48:10|310.25|307.85|309.71|307.31|310.25|307.85|309.71|307.31|0
1633373300000|2021-10-04 18:48:20|309.84|307.44|309.57|307.17|309.84|307.44|309.43|307.03|0
1633373310000|2021-10-04 18:48:30|309.71|307.31|309.84|307.44|309.84|307.44|309.71|307.31|0
1633373320000|2021-10-04 18:48:40|309.71|307.31|309.84|307.44|309.98|307.58|309.71|307.31|0
1633373330000|2021-10-04 18:48:50|310.12|307.72|310.39|307.99|310.39|307.99|310.12|307.72|0
1633373340000|2021-10-04 18:49:00|310.66|308.26|310.73|308.33|310.73|308.33|310.59|308.19|0
1633373350000|2021-10-04 18:49:10|311.07|308.67|311.48|309.08|311.48|309.08|311.07|308.67|0
1633373360000|2021-10-04 18:49:20|311.34|308.94|311.48|309.08|311.62|309.22|311.34|308.94|0
1633373370000|2021-10-04 18:49:30|311.62|309.22|311.48|309.08|311.75|309.35|311.48|309.08|0
1633373380000|2021-10-04 18:49:40|311.62|309.22|311.62|309.22|311.62|309.22|311.62|309.22|0
1633373390000|2021-10-04 18:49:50|311.75|309.35|311.75|309.35|311.75|309.35|311.75|309.35|0
1633373400000|2021-10-04 18:50:00|311.62|309.22|311.07|308.67|311.62|309.22|311.07|308.67|0
1633373410000|2021-10-04 18:50:10|310.8|308.4|310.93|308.53|310.93|308.53|310.8|308.4|0
1633373420000|2021-10-04 18:50:20|311.34|308.94|311.48|309.08|311.48|309.08|311.34|308.94|0
1633373430000|2021-10-04 18:50:30|311.34|308.94|311.48|309.08|311.62|309.22|311.34|308.94|0
1633373440000|2021-10-04 18:50:40|311.62|309.22|311.48|309.08|311.62|309.22|311.48|309.08|0
1633373450000|2021-10-04 18:50:50|311.34|308.94|311.62|309.22|311.62|309.22|311.27|308.87|0
1633373460000|2021-10-04 18:51:00|311.34|308.94|310.66|308.26|311.34|308.94|310.66|308.26|0
1633373470000|2021-10-04 18:51:10|310.52|308.12|310.12|307.72|310.52|308.12|309.98|307.58|0
1633373480000|2021-10-04 18:51:20|310.25|307.85|310.12|307.72|310.25|307.85|310.12|307.72|0
1633373490000|2021-10-04 18:51:30|310.25|307.85|309.84|307.44|310.39|307.99|309.84|307.44|0
1633373500000|2021-10-04 18:51:40|309.98|307.58|309.57|307.17|309.98|307.58|309.57|307.17|0
1633373510000|2021-10-04 18:51:50|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1633373520000|2021-10-04 18:52:00|309.3|306.9|308.89|306.49|309.3|306.9|308.75|306.35|0
1633373530000|2021-10-04 18:52:10|309.43|307.03|308.89|306.49|309.57|307.17|308.89|306.49|0
1633373540000|2021-10-04 18:52:20|309.02|306.62|309.3|306.9|309.57|307.17|309.02|306.62|0
1633373550000|2021-10-04 18:52:30|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1633373560000|2021-10-04 18:52:40|309.57|307.17|310.11|307.71|310.11|307.71|309.57|307.17|0
1633373570000|2021-10-04 18:52:50|309.71|307.31|309.57|307.17|309.98|307.58|309.57|307.17|0
1633373580000|2021-10-04 18:53:00|309.71|307.31|309.71|307.31|309.71|307.31|309.57|307.17|0
1633373590000|2021-10-04 18:53:10|309.43|307.03|309.84|307.44|309.84|307.44|309.43|307.03|0
1633373600000|2021-10-04 18:53:20|310.11|307.71|309.98|307.58|310.11|307.71|309.98|307.58|0
1633373610000|2021-10-04 18:53:30|310.11|307.71|309.71|307.31|310.11|307.71|309.57|307.17|0
1633373620000|2021-10-04 18:53:40|309.84|307.44|309.84|307.44|309.98|307.58|309.84|307.44|0
1633373630000|2021-10-04 18:53:50|309.98|307.58|310.25|307.85|310.25|307.85|309.98|307.58|0
1633373640000|2021-10-04 18:54:00|310.45|308.05|309.84|307.44|310.45|308.05|309.71|307.31|0
1633373650000|2021-10-04 18:54:10|309.57|307.17|309.43|307.03|309.57|307.17|309.3|306.9|0
1633373660000|2021-10-04 18:54:20|309.3|306.9|309.16|306.76|309.3|306.9|309.16|306.76|0
1633373670000|2021-10-04 18:54:30|309.3|306.9|309.7|307.3|309.7|307.3|309.3|306.9|0
1633373680000|2021-10-04 18:54:40|309.57|307.17|310.25|307.85|310.25|307.85|309.43|307.03|0
1633373690000|2021-10-04 18:54:50|310.39|307.99|309.98|307.58|310.39|307.99|309.98|307.58|0
1633373700000|2021-10-04 18:55:00|310.11|307.71|310.8|308.4|310.8|308.4|310.11|307.71|0
1633373710000|2021-10-04 18:55:10|310.93|308.53|310.8|308.4|311.21|308.81|310.8|308.4|0
1633373720000|2021-10-04 18:55:20|310.39|307.99|310.04|307.64|310.52|308.12|310.04|307.64|0
1633373730000|2021-10-04 18:55:30|309.84|307.44|310.11|307.71|310.11|307.71|309.84|307.44|0
1633373740000|2021-10-04 18:55:40|309.91|307.51|309.98|307.58|310.11|307.71|309.91|307.51|0
1633373750000|2021-10-04 18:55:50|310.52|308.12|310.39|307.99|310.66|308.26|310.39|307.99|0
1633373760000|2021-10-04 18:56:00|310.25|307.85|310.39|307.99|310.39|307.99|310.25|307.85|0
1633373770000|2021-10-04 18:56:10|310.25|307.85|310.11|307.71|310.39|307.99|310.11|307.71|0
1633373780000|2021-10-04 18:56:20|310.25|307.85|310.8|308.4|310.8|308.4|310.25|307.85|0
1633373790000|2021-10-04 18:56:30|310.66|308.26|310.39|307.99|310.66|308.26|310.39|307.99|0
1633373800000|2021-10-04 18:56:40|310.25|307.85|309.84|307.44|310.25|307.85|309.7|307.3|0
1633373810000|2021-10-04 18:56:50|309.7|307.3|309.7|307.3|309.98|307.58|309.57|307.17|0
1633373820000|2021-10-04 18:57:00|309.57|307.17|309.7|307.3|309.7|307.3|309.57|307.17|0
1633373830000|2021-10-04 18:57:10|309.43|307.03|309.57|307.17|309.84|307.44|309.43|307.03|0
1633373840000|2021-10-04 18:57:20|309.43|307.03|309.57|307.17|309.7|307.3|309.43|307.03|0
1633373850000|2021-10-04 18:57:30|309.7|307.3|310.11|307.71|310.11|307.71|309.7|307.3|0
1633373860000|2021-10-04 18:57:40|310.25|307.85|310.11|307.71|310.25|307.85|310.11|307.71|0
1633373870000|2021-10-04 18:57:50|309.57|307.17|309.43|307.03|309.57|307.17|309.29|306.89|0
1633373880000|2021-10-04 18:58:00|309.7|307.3|309.7|307.3|309.7|307.3|309.43|307.03|0
1633373890000|2021-10-04 18:58:10|309.57|307.17|309.84|307.44|309.84|307.44|309.57|307.17|0
1633373900000|2021-10-04 18:58:20|309.7|307.3|309.7|307.3|309.7|307.3|309.57|307.17|0
1633373910000|2021-10-04 18:58:30|309.43|307.03|309.43|307.03|309.57|307.17|309.43|307.03|0
1633373920000|2021-10-04 18:58:40|309.16|306.76|308.89|306.49|309.16|306.76|308.89|306.49|0
1633373930000|2021-10-04 18:58:50|309.02|306.62|309.29|306.89|309.29|306.89|308.89|306.49|0
1633373940000|2021-10-04 18:59:00|309.7|307.3|309.43|307.03|309.7|307.3|309.29|306.89|0
1633373950000|2021-10-04 18:59:10|309.57|307.17|309.84|307.44|309.98|307.58|309.57|307.17|0
1633373960000|2021-10-04 18:59:20|309.77|307.37|310.25|307.85|310.25|307.85|309.77|307.37|0
1633373970000|2021-10-04 18:59:30|310.38|307.98|310.25|307.85|310.38|307.98|310.25|307.85|0
1633373980000|2021-10-04 18:59:40|310.11|307.71|310.25|307.85|310.25|307.85|309.98|307.58|0
1633373990000|2021-10-04 18:59:50|310.11|307.71|309.98|307.58|310.11|307.71|309.98|307.58|0
1633374000000|2021-10-04 19:00:00|310.11|307.71|309.57|307.17|310.25|307.85|309.57|307.17|0
1633374010000|2021-10-04 19:00:10|309.7|307.3|309.7|307.3|309.7|307.3|309.29|306.89|0
1633374020000|2021-10-04 19:00:20|309.98|307.58|310.25|307.85|310.25|307.85|309.98|307.58|0
1633374030000|2021-10-04 19:00:30|309.98|307.58|310.25|307.85|310.25|307.85|309.84|307.44|0
1633374040000|2021-10-04 19:00:40|310.52|308.12|310.66|308.26|310.79|308.39|310.52|308.12|0
1633374050000|2021-10-04 19:00:50|310.38|307.98|310.79|308.39|310.79|308.39|310.38|307.98|0
1633374060000|2021-10-04 19:01:00|311.2|308.8|311.2|308.8|311.2|308.8|311.07|308.67|0
1633374070000|2021-10-04 19:01:10|311.34|308.94|311.34|308.94|311.34|308.94|311.07|308.67|0
1633374080000|2021-10-04 19:01:20|311.07|308.67|311.2|308.8|311.2|308.8|311.07|308.67|0
1633374090000|2021-10-04 19:01:30|310.79|308.39|311.2|308.8|311.2|308.8|310.79|308.39|0
1633374100000|2021-10-04 19:01:40|311.34|308.94|311.75|309.35|311.75|309.35|311.34|308.94|0
1633374110000|2021-10-04 19:01:50|312.3|309.9|312.57|310.17|312.57|310.17|312.3|309.9|0
1633374120000|2021-10-04 19:02:00|312.43|310.03|311.89|309.49|312.43|310.03|311.89|309.49|0
1633374130000|2021-10-04 19:02:10|311.61|309.21|311.07|308.67|311.61|309.21|311.07|308.67|0
1633374140000|2021-10-04 19:02:20|311.2|308.8|311.75|309.35|311.75|309.35|311.2|308.8|0
1633374150000|2021-10-04 19:02:30|311.89|309.49|312.43|310.03|312.43|310.03|311.89|309.49|0
1633374160000|2021-10-04 19:02:40|312.3|309.9|312.71|310.31|312.71|310.31|312.3|309.9|0
1633374170000|2021-10-04 19:02:50|312.84|310.44|313.12|310.72|313.12|310.72|312.84|310.44|0
1633374190000|2021-10-04 19:03:10|312.98|310.58|312.84|310.44|312.98|310.58|312.84|310.44|0
1633374200000|2021-10-04 19:03:20|312.98|310.58|312.98|310.58|312.98|310.58|312.98|310.58|0
1633374210000|2021-10-04 19:03:30|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1633374220000|2021-10-04 19:03:40|313.67|311.27|314.35|311.95|314.35|311.95|313.67|311.27|0
1633374230000|2021-10-04 19:03:50|313.8|311.4|313.8|311.4|313.94|311.54|313.8|311.4|0
1633374240000|2021-10-04 19:04:00|313.67|311.27|313.67|311.27|313.67|311.27|313.39|310.99|0
1633374250000|2021-10-04 19:04:10|313.39|310.99|313.26|310.86|313.53|311.13|313.26|310.86|0
1633374260000|2021-10-04 19:04:20|313.53|311.13|313.53|311.13|313.53|311.13|313.39|310.99|0
1633374270000|2021-10-04 19:04:30|313.67|311.27|313.8|311.4|313.8|311.4|313.67|311.27|0
1633374280000|2021-10-04 19:04:40|314.08|311.68|313.94|311.54|314.22|311.82|313.94|311.54|0
1633374290000|2021-10-04 19:04:50|313.8|311.4|314.08|311.68|314.08|311.68|313.8|311.4|0
1633374300000|2021-10-04 19:05:00|313.94|311.54|313.94|311.54|314.08|311.68|313.94|311.54|0
1633374310000|2021-10-04 19:05:10|314.08|311.68|314.08|311.68|314.08|311.68|314.08|311.68|0
1633374320000|2021-10-04 19:05:20|313.94|311.54|314.22|311.82|314.22|311.82|313.94|311.54|0
1633374330000|2021-10-04 19:05:30|314.35|311.95|314.63|312.23|314.63|312.23|314.35|311.95|0
1633374340000|2021-10-04 19:05:40|314.9|312.5|315.18|312.78|315.18|312.78|314.76|312.36|0
1633374350000|2021-10-04 19:05:50|315.04|312.64|315.24|312.84|315.24|312.84|315.04|312.64|0
1633374360000|2021-10-04 19:06:00|315.04|312.64|314.9|312.5|315.04|312.64|314.9|312.5|0
1633374370000|2021-10-04 19:06:10|314.76|312.36|314.76|312.36|314.76|312.36|314.76|312.36|0
1633374380000|2021-10-04 19:06:20|314.63|312.23|314.08|311.68|314.63|312.23|314.08|311.68|0
1633374390000|2021-10-04 19:06:30|313.8|311.4|314.08|311.68|314.08|311.68|313.67|311.27|0
1633374400000|2021-10-04 19:06:40|313.8|311.4|314.08|311.68|314.08|311.68|313.8|311.4|0
1633374410000|2021-10-04 19:06:50|313.53|311.13|313.8|311.4|313.8|311.4|313.53|311.13|0
1633374420000|2021-10-04 19:07:00|313.94|311.54|314.08|311.68|314.08|311.68|313.94|311.54|0
1633374430000|2021-10-04 19:07:10|314.14|311.74|313.39|310.99|314.14|311.74|313.39|310.99|0
1633374440000|2021-10-04 19:07:20|313.53|311.13|312.84|310.44|313.53|311.13|312.84|310.44|0
1633374450000|2021-10-04 19:07:30|312.43|310.03|312.29|309.89|312.57|310.17|312.29|309.89|0
1633374460000|2021-10-04 19:07:40|312.43|310.03|312.43|310.03|312.43|310.03|312.29|309.89|0
1633374470000|2021-10-04 19:07:50|312.29|309.89|312.02|309.62|312.29|309.89|311.88|309.48|0
1633374480000|2021-10-04 19:08:00|312.29|309.89|312.16|309.76|312.29|309.89|312.16|309.76|0
1633374490000|2021-10-04 19:08:10|311.75|309.35|311.88|309.48|312.02|309.62|311.61|309.21|0
1633374500000|2021-10-04 19:08:20|312.16|309.76|311.88|309.48|312.43|310.03|311.88|309.48|0
1633374510000|2021-10-04 19:08:30|312.02|309.62|312.29|309.89|312.43|310.03|312.02|309.62|0
1633374520000|2021-10-04 19:08:40|312.71|310.31|312.71|310.31|312.71|310.31|312.57|310.17|0
1633374530000|2021-10-04 19:08:50|312.84|310.44|313.12|310.72|313.12|310.72|312.84|310.44|0
1633374540000|2021-10-04 19:09:00|312.84|310.44|312.84|310.44|313.39|310.99|312.7|310.3|0
1633374550000|2021-10-04 19:09:10|312.98|310.58|313.39|310.99|313.39|310.99|312.98|310.58|0
1633374560000|2021-10-04 19:09:20|313.53|311.13|313.66|311.26|313.66|311.26|313.46|311.06|0
1633374570000|2021-10-04 19:09:30|313.8|311.4|313.66|311.26|313.8|311.4|313.66|311.26|0
1633374580000|2021-10-04 19:09:40|313.8|311.4|313.66|311.26|313.8|311.4|313.66|311.26|0
1633374590000|2021-10-04 19:09:50|313.39|310.99|312.57|310.17|313.39|310.99|312.57|310.17|0
1633374600000|2021-10-04 19:10:00|312.7|310.3|311.75|309.35|312.7|310.3|311.75|309.35|0
1633374610000|2021-10-04 19:10:10|311.88|309.48|311.2|308.8|311.88|309.48|311.06|308.66|0
1633374620000|2021-10-04 19:10:20|311.4|309|310.65|308.25|311.4|309|310.65|308.25|0
1633374630000|2021-10-04 19:10:30|310.52|308.12|310.38|307.98|310.65|308.25|310.38|307.98|0
1633374640000|2021-10-04 19:10:40|310.24|307.84|310.52|308.12|310.52|308.12|310.24|307.84|0
1633374650000|2021-10-04 19:10:50|310.38|307.98|309.97|307.57|310.38|307.98|309.83|307.43|0
1633374660000|2021-10-04 19:11:00|310.24|307.84|310.11|307.71|310.24|307.84|310.11|307.71|0
1633374670000|2021-10-04 19:11:10|309.7|307.3|309.83|307.43|309.97|307.57|309.7|307.3|0
1633374680000|2021-10-04 19:11:20|310.11|307.71|310.52|308.12|310.52|308.12|310.11|307.71|0
1633374690000|2021-10-04 19:11:30|310.65|308.25|310.65|308.25|310.65|308.25|310.52|308.12|0
1633374700000|2021-10-04 19:11:40|310.93|308.53|310.52|308.12|310.93|308.53|310.52|308.12|0
1633374710000|2021-10-04 19:11:50|310.24|307.84|310.38|307.98|310.38|307.98|309.83|307.43|0
1633374720000|2021-10-04 19:12:00|309.97|307.57|310.24|307.84|310.24|307.84|309.97|307.57|0
1633374730000|2021-10-04 19:12:10|310.38|307.98|310.52|308.12|310.65|308.25|310.38|307.98|0
1633374740000|2021-10-04 19:12:20|310.65|308.25|310.38|307.98|310.65|308.25|310.38|307.98|0
1633374750000|2021-10-04 19:12:30|309.97|307.57|310.65|308.25|310.65|308.25|309.97|307.57|0
1633374760000|2021-10-04 19:12:40|310.52|308.12|310.38|307.98|310.52|308.12|310.38|307.98|0
1633374770000|2021-10-04 19:12:50|310.52|308.12|310.65|308.25|310.72|308.32|310.24|307.84|0
1633374780000|2021-10-04 19:13:00|310.58|308.18|310.79|308.39|310.79|308.39|310.58|308.18|0
1633374790000|2021-10-04 19:13:10|310.52|308.12|310.65|308.25|310.65|308.25|310.24|307.84|0
1633374800000|2021-10-04 19:13:20|310.79|308.39|310.65|308.25|310.79|308.39|310.65|308.25|0
1633374810000|2021-10-04 19:13:30|310.79|308.39|311.2|308.8|311.2|308.8|310.79|308.39|0
1633374820000|2021-10-04 19:13:40|311.33|308.93|310.79|308.39|311.33|308.93|310.52|308.12|0
1633374830000|2021-10-04 19:13:50|311.06|308.66|312.02|309.62|312.02|309.62|311.06|308.66|0
1633374840000|2021-10-04 19:14:00|312.16|309.76|311.74|309.34|312.16|309.76|311.74|309.34|0
1633374850000|2021-10-04 19:14:10|311.88|309.48|311.2|308.8|311.88|309.48|311.2|308.8|0
1633374860000|2021-10-04 19:14:20|310.79|308.39|310.79|308.39|310.79|308.39|310.52|308.12|0
1633374870000|2021-10-04 19:14:30|310.65|308.25|310.51|308.11|310.79|308.39|310.51|308.11|0
1633374880000|2021-10-04 19:14:40|310.65|308.25|310.51|308.11|310.65|308.25|310.51|308.11|0
1633374890000|2021-10-04 19:14:50|310.38|307.98|310.38|307.98|310.38|307.98|310.11|307.71|0
1633374900000|2021-10-04 19:15:00|310.92|308.52|311.33|308.93|311.33|308.93|310.65|308.25|0
1633374910000|2021-10-04 19:15:10|311.2|308.8|311.2|308.8|311.2|308.8|311.06|308.66|0
1633374920000|2021-10-04 19:15:20|311.61|309.21|312.02|309.62|312.02|309.62|311.61|309.21|0
1633374930000|2021-10-04 19:15:30|311.74|309.34|311.74|309.34|311.74|309.34|311.33|308.93|0
1633374940000|2021-10-04 19:15:40|311.47|309.07|312.15|309.75|312.15|309.75|311.47|309.07|0
1633374950000|2021-10-04 19:15:50|312.02|309.62|311.74|309.34|312.02|309.62|311.61|309.21|0
1633374960000|2021-10-04 19:16:00|311.47|309.07|311.06|308.66|311.47|309.07|311.06|308.66|0
1633374970000|2021-10-04 19:16:10|310.92|308.52|311.2|308.8|311.33|308.93|310.92|308.52|0
1633374980000|2021-10-04 19:16:20|310.79|308.39|310.92|308.52|310.92|308.52|310.79|308.39|0
1633374990000|2021-10-04 19:16:30|310.65|308.25|310.92|308.52|310.92|308.52|310.65|308.25|0
1633375000000|2021-10-04 19:16:40|310.65|308.25|310.65|308.25|310.65|308.25|310.51|308.11|0
1633375010000|2021-10-04 19:16:50|310.51|308.11|310.92|308.52|310.92|308.52|310.51|308.11|0
1633375020000|2021-10-04 19:17:00|310.79|308.39|311.06|308.66|311.06|308.66|310.65|308.25|0
1633375030000|2021-10-04 19:17:10|310.65|308.25|309.97|307.57|310.65|308.25|309.97|307.57|0
1633375040000|2021-10-04 19:17:20|309.56|307.16|308.88|306.48|309.56|307.16|308.88|306.48|0
1633375050000|2021-10-04 19:17:30|308.61|306.21|308.61|306.21|308.74|306.34|308.61|306.21|0
1633375060000|2021-10-04 19:17:40|308.74|306.34|307.79|305.39|308.74|306.34|307.79|305.39|0
1633375070000|2021-10-04 19:17:50|308.06|305.66|307.79|305.39|308.2|305.8|307.79|305.39|0
1633375080000|2021-10-04 19:18:00|307.93|305.53|308.06|305.66|308.06|305.66|307.93|305.53|0
1633375090000|2021-10-04 19:18:10|308.2|305.8|308.2|305.8|308.33|305.93|308.2|305.8|0
1633375100000|2021-10-04 19:18:20|308.47|306.07|308.61|306.21|308.61|306.21|308.33|305.93|0
1633375110000|2021-10-04 19:18:30|308.74|306.34|308.33|305.93|308.74|306.34|308.33|305.93|0
1633375120000|2021-10-04 19:18:40|308.2|305.8|308.47|306.07|308.47|306.07|308.2|305.8|0
1633375130000|2021-10-04 19:18:50|308.33|305.93|307.79|305.39|308.33|305.93|307.65|305.25|0
1633375140000|2021-10-04 19:19:00|307.99|305.59|307.52|305.12|307.99|305.59|307.52|305.12|0
1633375150000|2021-10-04 19:19:10|307.65|305.25|307.38|304.98|307.65|305.25|307.38|304.98|0
1633375160000|2021-10-04 19:19:20|307.25|304.85|307.25|304.85|307.52|305.12|307.25|304.85|0
1633375170000|2021-10-04 19:19:30|307.52|305.12|307.25|304.85|307.52|305.12|307.25|304.85|0
1633375180000|2021-10-04 19:19:40|307.52|305.12|307.25|304.85|307.52|305.12|307.11|304.71|0
1633375190000|2021-10-04 19:19:50|307.52|305.12|307.25|304.85|307.52|305.12|307.25|304.85|0
1633375200000|2021-10-04 19:20:00|307.38|304.98|307.25|304.85|307.79|305.39|307.25|304.85|0
1633375210000|2021-10-04 19:20:10|306.7|304.3|306.98|304.58|307.11|304.71|306.7|304.3|0
1633375220000|2021-10-04 19:20:20|307.11|304.71|306.84|304.44|307.79|305.39|306.84|304.44|0
1633375230000|2021-10-04 19:20:30|306.57|304.17|306.7|304.3|306.7|304.3|306.3|303.9|0
1633375240000|2021-10-04 19:20:40|306.84|304.44|306.57|304.17|306.84|304.44|306.5|304.1|0
1633375250000|2021-10-04 19:20:50|306.3|303.9|306.43|304.03|306.7|304.3|306.3|303.9|0
1633375260000|2021-10-04 19:21:00|306.57|304.17|306.43|304.03|306.57|304.17|306.43|304.03|0
1633375270000|2021-10-04 19:21:10|306.16|303.76|306.3|303.9|306.3|303.9|306.16|303.76|0
1633375280000|2021-10-04 19:21:20|306.16|303.76|305.89|303.49|306.16|303.76|305.62|303.22|0
1633375290000|2021-10-04 19:21:30|305.76|303.36|305.89|303.49|306.03|303.63|305.76|303.36|0
1633375300000|2021-10-04 19:21:40|305.62|303.22|305.35|302.95|305.62|303.22|305.35|302.95|0
1633375310000|2021-10-04 19:21:50|305.49|303.09|305.35|302.95|305.62|303.22|305.35|302.95|0
1633375320000|2021-10-04 19:22:00|305.21|302.81|305.49|303.09|305.49|303.09|305.21|302.81|0
1633375330000|2021-10-04 19:22:10|305.69|303.29|306.16|303.76|306.16|303.76|305.69|303.29|0
1633375340000|2021-10-04 19:22:20|306.3|303.9|306.3|303.9|306.43|304.03|306.3|303.9|0
1633375350000|2021-10-04 19:22:30|305.62|303.22|305.76|303.36|305.76|303.36|305.62|303.22|0
1633375360000|2021-10-04 19:22:40|305.62|303.22|305.48|303.08|305.62|303.22|305.48|303.08|0
1633375370000|2021-10-04 19:22:50|305.89|303.49|305.48|303.08|305.89|303.49|305.48|303.08|0
1633375380000|2021-10-04 19:23:00|305.62|303.22|306.57|304.17|306.57|304.17|305.62|303.22|0
1633375390000|2021-10-04 19:23:10|306.16|303.76|306.3|303.9|306.3|303.9|306.03|303.63|0
1633375400000|2021-10-04 19:23:20|306.16|303.76|306.03|303.63|306.16|303.76|306.03|303.63|0
1633375410000|2021-10-04 19:23:30|306.16|303.76|306.03|303.63|306.16|303.76|306.03|303.63|0
1633375420000|2021-10-04 19:23:40|305.89|303.49|305.76|303.36|305.89|303.49|305.76|303.36|0
1633375430000|2021-10-04 19:23:50|305.89|303.49|305.35|302.95|305.89|303.49|305.35|302.95|0
1633375440000|2021-10-04 19:24:00|305.89|303.49|306.3|303.9|306.3|303.9|305.76|303.36|0
1633375450000|2021-10-04 19:24:10|306.43|304.03|306.7|304.3|306.7|304.3|306.43|304.03|0
1633375460000|2021-10-04 19:24:20|306.57|304.17|306.3|303.9|306.57|304.17|305.89|303.49|0
1633375470000|2021-10-04 19:24:30|306.7|304.3|306.3|303.9|306.7|304.3|306.3|303.9|0
1633375480000|2021-10-04 19:24:40|306.57|304.17|306.57|304.17|306.57|304.17|306.43|304.03|0
1633375490000|2021-10-04 19:24:50|306.7|304.3|306.3|303.9|306.7|304.3|306.3|303.9|0
1633375500000|2021-10-04 19:25:00|306.16|303.76|306.23|303.83|306.3|303.9|306.03|303.63|0
1633375510000|2021-10-04 19:25:10|306.3|303.9|306.16|303.76|306.43|304.03|306.16|303.76|0
1633375520000|2021-10-04 19:25:20|306.43|304.03|306.7|304.3|306.7|304.3|306.43|304.03|0
1633375530000|2021-10-04 19:25:30|306.84|304.44|307.24|304.84|307.38|304.98|306.84|304.44|0
1633375540000|2021-10-04 19:25:40|307.11|304.71|306.84|304.44|307.11|304.71|306.7|304.3|0
1633375550000|2021-10-04 19:25:50|306.97|304.57|307.17|304.77|307.38|304.98|306.97|304.57|0
1633375560000|2021-10-04 19:26:00|306.97|304.57|306.84|304.44|306.97|304.57|306.7|304.3|0
1633375570000|2021-10-04 19:26:10|307.11|304.71|306.97|304.57|307.11|304.71|306.97|304.57|0
1633375580000|2021-10-04 19:26:20|306.84|304.44|306.84|304.44|306.84|304.44|306.57|304.17|0
1633375590000|2021-10-04 19:26:30|306.97|304.57|306.84|304.44|306.97|304.57|306.84|304.44|0
1633375600000|2021-10-04 19:26:40|306.7|304.3|306.84|304.44|306.84|304.44|306.7|304.3|0
1633375610000|2021-10-04 19:26:50|306.97|304.57|306.57|304.17|306.97|304.57|306.57|304.17|0
1633375620000|2021-10-04 19:27:00|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1633375630000|2021-10-04 19:27:10|306.57|304.17|306.02|303.62|306.57|304.17|306.02|303.62|0
1633375640000|2021-10-04 19:27:20|305.48|303.08|305.21|302.81|305.48|303.08|305.21|302.81|0
1633375650000|2021-10-04 19:27:30|305.48|303.08|306.02|303.62|306.02|303.62|305.48|303.08|0
1633375660000|2021-10-04 19:27:40|305.89|303.49|306.02|303.62|306.02|303.62|305.62|303.22|0
1633375670000|2021-10-04 19:27:50|306.16|303.76|306.16|303.76|306.16|303.76|306.02|303.62|0
1633375680000|2021-10-04 19:28:00|305.75|303.35|306.02|303.62|306.02|303.62|305.75|303.35|0
1633375690000|2021-10-04 19:28:10|306.16|303.76|306.02|303.62|306.16|303.76|306.02|303.62|0
1633375700000|2021-10-04 19:28:20|306.16|303.76|306.57|304.17|306.57|304.17|306.16|303.76|0
1633375710000|2021-10-04 19:28:30|306.43|304.03|306.7|304.3|306.7|304.3|306.29|303.89|0
1633375720000|2021-10-04 19:28:40|306.57|304.17|307.65|305.25|307.65|305.25|306.57|304.17|0
1633375730000|2021-10-04 19:28:50|307.79|305.39|307.92|305.52|307.92|305.52|307.79|305.39|0
1633375740000|2021-10-04 19:29:00|307.38|304.98|307.92|305.52|307.92|305.52|307.38|304.98|0
1633375750000|2021-10-04 19:29:10|307.79|305.39|308.06|305.66|308.19|305.79|307.79|305.39|0
1633375760000|2021-10-04 19:29:20|307.79|305.39|307.65|305.25|307.79|305.39|307.38|304.98|0
1633375770000|2021-10-04 19:29:30|307.51|305.11|306.84|304.44|307.51|305.11|306.84|304.44|0
1633375780000|2021-10-04 19:29:40|306.97|304.57|306.7|304.3|306.97|304.57|306.7|304.3|0
1633375790000|2021-10-04 19:29:50|306.84|304.44|306.84|304.44|306.84|304.44|306.7|304.3|0
1633375800000|2021-10-04 19:30:00|306.57|304.17|306.97|304.57|307.11|304.71|306.57|304.17|0
1633375810000|2021-10-04 19:30:10|306.84|304.44|307.79|305.39|307.79|305.39|306.84|304.44|0
1633375820000|2021-10-04 19:30:20|307.92|305.52|307.51|305.11|308.06|305.66|307.51|305.11|0
1633375830000|2021-10-04 19:30:30|307.65|305.25|307.65|305.25|307.65|305.25|307.38|304.98|0
1633375840000|2021-10-04 19:30:40|307.51|305.11|307.24|304.84|307.51|305.11|307.24|304.84|0
1633375850000|2021-10-04 19:30:50|307.17|304.77|306.84|304.44|307.17|304.77|306.84|304.44|0
1633375860000|2021-10-04 19:31:00|306.7|304.3|307.04|304.64|307.11|304.71|306.7|304.3|0
1633375870000|2021-10-04 19:31:10|306.97|304.57|306.29|303.89|306.97|304.57|306.29|303.89|0
1633375880000|2021-10-04 19:31:20|306.43|304.03|306.29|303.89|306.43|304.03|306.29|303.89|0
1633375890000|2021-10-04 19:31:30|306.02|303.62|306.56|304.16|306.56|304.16|306.02|303.62|0
1633375900000|2021-10-04 19:31:40|306.43|304.03|306.29|303.89|306.56|304.16|306.29|303.89|0
1633375910000|2021-10-04 19:31:50|306.7|304.3|306.7|304.3|306.84|304.44|306.7|304.3|0
1633375920000|2021-10-04 19:32:00|306.56|304.16|306.29|303.89|306.84|304.44|306.29|303.89|0
1633375930000|2021-10-04 19:32:10|306.43|304.03|306.56|304.16|306.56|304.16|306.29|303.89|0
1633375940000|2021-10-04 19:32:20|307.11|304.71|307.65|305.25|307.65|305.25|307.11|304.71|0
1633375950000|2021-10-04 19:32:30|307.78|305.38|307.24|304.84|307.78|305.38|307.24|304.84|0
1633375960000|2021-10-04 19:32:40|306.84|304.44|306.43|304.03|306.84|304.44|306.43|304.03|0
1633375970000|2021-10-04 19:32:50|306.29|303.89|306.97|304.57|306.97|304.57|306.29|303.89|0
1633375980000|2021-10-04 19:33:00|308.06|305.66|307.92|305.52|308.06|305.66|307.92|305.52|0
1633375990000|2021-10-04 19:33:10|308.06|305.66|309.01|306.61|309.01|306.61|308.06|305.66|0
1633376000000|2021-10-04 19:33:20|308.74|306.34|308.46|306.06|308.87|306.47|308.46|306.06|0
1633376010000|2021-10-04 19:33:30|308.6|306.2|308.46|306.06|308.6|306.2|308.33|305.93|0
1633376020000|2021-10-04 19:33:40|308.33|305.93|308.46|306.06|308.46|306.06|308.33|305.93|0
1633376030000|2021-10-04 19:33:50|308.33|305.93|308.46|306.06|308.46|306.06|308.33|305.93|0
1633376040000|2021-10-04 19:34:00|308.06|305.66|308.74|306.34|308.87|306.47|308.06|305.66|0
1633376050000|2021-10-04 19:34:10|308.87|306.47|309.14|306.74|309.14|306.74|308.87|306.47|0
1633376060000|2021-10-04 19:34:20|309.28|306.88|310.37|307.97|310.37|307.97|309.28|306.88|0
1633376070000|2021-10-04 19:34:30|310.23|307.83|310.1|307.7|310.23|307.83|310.1|307.7|0
1633376080000|2021-10-04 19:34:40|309.82|307.42|309.14|306.74|309.82|307.42|309.14|306.74|0
1633376090000|2021-10-04 19:34:50|309.01|306.61|309.42|307.02|309.42|307.02|309.01|306.61|0
1633376100000|2021-10-04 19:35:00|309.01|306.61|308.33|305.93|309.01|306.61|308.33|305.93|0
1633376110000|2021-10-04 19:35:10|308.19|305.79|308.6|306.2|308.6|306.2|308.19|305.79|0
1633376120000|2021-10-04 19:35:20|308.74|306.34|309.14|306.74|309.14|306.74|308.6|306.2|0
1633376130000|2021-10-04 19:35:30|309.01|306.61|308.19|305.79|309.01|306.61|308.19|305.79|0
1633376140000|2021-10-04 19:35:40|308.33|305.93|308.33|305.93|308.46|306.06|308.19|305.79|0
1633376150000|2021-10-04 19:35:50|308.19|305.79|308.06|305.66|308.19|305.79|307.92|305.52|0
1633376160000|2021-10-04 19:36:00|308.74|306.34|308.87|306.47|308.87|306.47|308.73|306.33|0
1633376170000|2021-10-04 19:36:10|309.42|307.02|309.42|307.02|309.42|307.02|309.42|307.02|0
1633376180000|2021-10-04 19:36:20|309.28|306.88|308.46|306.06|309.28|306.88|308.46|306.06|0
1633376190000|2021-10-04 19:36:30|308.6|306.2|308.19|305.79|308.6|306.2|308.19|305.79|0
1633376200000|2021-10-04 19:36:40|308.73|306.33|308.46|306.06|308.73|306.33|308.33|305.93|0
1633376210000|2021-10-04 19:36:50|308.73|306.33|309.28|306.88|309.28|306.88|308.73|306.33|0
1633376220000|2021-10-04 19:37:00|308.6|306.2|308.6|306.2|308.6|306.2|308.33|305.93|0
1633376230000|2021-10-04 19:37:10|308.46|306.06|307.92|305.52|308.46|306.06|307.92|305.52|0
1633376240000|2021-10-04 19:37:20|308.05|305.65|309.28|306.88|309.28|306.88|308.05|305.65|0
1633376250000|2021-10-04 19:37:30|308.87|306.47|308.87|306.47|309.01|306.61|308.87|306.47|0
1633376260000|2021-10-04 19:37:40|309.01|306.61|309.14|306.74|309.14|306.74|309.01|306.61|0
1633376270000|2021-10-04 19:37:50|309.01|306.61|308.05|305.65|309.28|306.88|308.05|305.65|0
1633376280000|2021-10-04 19:38:00|307.65|305.25|307.92|305.52|308.05|305.65|307.65|305.25|0
1633376290000|2021-10-04 19:38:10|307.78|305.38|307.51|305.11|307.78|305.38|307.51|305.11|0
1633376300000|2021-10-04 19:38:20|306.97|304.57|306.7|304.3|307.1|304.7|306.7|304.3|0
1633376310000|2021-10-04 19:38:30|306.83|304.43|306.7|304.3|307.24|304.84|306.7|304.3|0
1633376320000|2021-10-04 19:38:40|306.83|304.43|306.83|304.43|306.97|304.57|306.83|304.43|0
1633376330000|2021-10-04 19:38:50|306.43|304.03|306.43|304.03|306.56|304.16|306.43|304.03|0
1633376340000|2021-10-04 19:39:00|306.7|304.3|306.02|303.62|306.7|304.3|306.02|303.62|0
1633376350000|2021-10-04 19:39:10|306.56|304.16|306.56|304.16|306.7|304.3|306.56|304.16|0
1633376360000|2021-10-04 19:39:20|306.43|304.03|305.75|303.35|306.43|304.03|305.75|303.35|0
1633376370000|2021-10-04 19:39:30|305.61|303.21|305.61|303.21|305.75|303.35|305.61|303.21|0
1633376380000|2021-10-04 19:39:40|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1633376390000|2021-10-04 19:39:50|305.61|303.21|305.61|303.21|305.75|303.35|305.61|303.21|0
1633376400000|2021-10-04 19:40:00|305.48|303.08|306.7|304.3|306.7|304.3|305.48|303.08|0
1633376410000|2021-10-04 19:40:10|306.83|304.43|306.56|304.16|306.83|304.43|306.43|304.03|0
1633376420000|2021-10-04 19:40:20|306.43|304.03|306.56|304.16|306.56|304.16|306.15|303.75|0
1633376430000|2021-10-04 19:40:30|306.43|304.03|306.15|303.75|306.49|304.09|306.15|303.75|0
1633376440000|2021-10-04 19:40:40|306.02|303.62|305.88|303.48|306.02|303.62|305.88|303.48|0
1633376450000|2021-10-04 19:40:50|306.29|303.89|306.29|303.89|306.29|303.89|306.02|303.62|0
1633376460000|2021-10-04 19:41:00|306.43|304.03|307.92|305.52|308.05|305.65|306.43|304.03|0
1633376470000|2021-10-04 19:41:10|307.51|305.11|307.24|304.84|307.51|305.11|307.24|304.84|0
1633376480000|2021-10-04 19:41:20|306.97|304.57|307.24|304.84|307.24|304.84|306.97|304.57|0
1633376490000|2021-10-04 19:41:30|307.1|304.7|307.24|304.84|307.24|304.84|306.83|304.43|0
1633376500000|2021-10-04 19:41:40|307.37|304.97|307.1|304.7|307.37|304.97|307.1|304.7|0
1633376510000|2021-10-04 19:41:50|307.24|304.84|307.51|305.11|307.51|305.11|307.1|304.7|0
1633376520000|2021-10-04 19:42:00|307.65|305.25|307.92|305.52|308.05|305.65|307.65|305.25|0
1633376530000|2021-10-04 19:42:10|307.78|305.38|308.6|306.2|308.6|306.2|307.78|305.38|0
1633376540000|2021-10-04 19:42:20|308.46|306.06|308.73|306.33|308.73|306.33|308.46|306.06|0
1633376550000|2021-10-04 19:42:30|308.46|306.06|308.6|306.2|308.6|306.2|308.19|305.79|0
1633376560000|2021-10-04 19:42:40|309.55|307.15|310.5|308.1|310.5|308.1|309.55|307.15|0
1633376570000|2021-10-04 19:42:50|310.64|308.24|312.14|309.74|312.14|309.74|310.64|308.24|0
1633376580000|2021-10-04 19:43:00|312.01|309.61|311.19|308.79|312.01|309.61|311.19|308.79|0
1633376590000|2021-10-04 19:43:10|311.46|309.06|311.32|308.92|311.46|309.06|311.32|308.92|0
1633376600000|2021-10-04 19:43:20|311.19|308.79|311.46|309.06|311.46|309.06|311.05|308.65|0
1633376610000|2021-10-04 19:43:30|311.87|309.47|313.24|310.84|313.24|310.84|311.87|309.47|0
1633376620000|2021-10-04 19:43:40|313.38|310.98|313.24|310.84|313.38|310.98|313.24|310.84|0
1633376630000|2021-10-04 19:43:50|313.38|310.98|313.79|311.39|314.06|311.66|313.38|310.98|0
1633376640000|2021-10-04 19:44:00|313.38|310.98|313.65|311.25|313.65|311.25|313.24|310.84|0
1633376650000|2021-10-04 19:44:10|313.24|310.84|312.55|310.15|313.24|310.84|312.55|310.15|0
1633376660000|2021-10-04 19:44:20|312.42|310.02|312.55|310.15|312.69|310.29|312.42|310.02|0
1633376670000|2021-10-04 19:44:30|312.83|310.43|313.38|310.98|313.38|310.98|312.83|310.43|0
1633376680000|2021-10-04 19:44:40|313.51|311.11|312.96|310.56|313.51|311.11|312.96|310.56|0
1633376690000|2021-10-04 19:44:50|312.69|310.29|312.69|310.29|312.96|310.56|312.69|310.29|0
1633376700000|2021-10-04 19:45:00|313.24|310.84|314.2|311.8|314.2|311.8|313.24|310.84|0
1633376710000|2021-10-04 19:45:10|313.92|311.52|312.96|310.56|313.92|311.52|312.96|310.56|0
1633376720000|2021-10-04 19:45:20|313.1|310.7|313.24|310.84|313.38|310.98|313.1|310.7|0
1633376730000|2021-10-04 19:45:30|312.96|310.56|313.51|311.11|313.51|311.11|312.96|310.56|0
1633376740000|2021-10-04 19:45:40|313.92|311.52|313.92|311.52|313.92|311.52|313.79|311.39|0
1633376750000|2021-10-04 19:45:50|313.65|311.25|313.79|311.39|313.79|311.39|313.51|311.11|0
1633376760000|2021-10-04 19:46:00|313.65|311.25|313.79|311.39|313.79|311.39|313.65|311.25|0
1633376770000|2021-10-04 19:46:10|313.65|311.25|313.79|311.39|313.79|311.39|313.65|311.25|0
1633376780000|2021-10-04 19:46:20|313.92|311.52|314.47|312.07|314.47|312.07|313.92|311.52|0
1633376790000|2021-10-04 19:46:30|314.2|311.8|313.92|311.52|314.34|311.94|313.92|311.52|0
1633376800000|2021-10-04 19:46:40|313.65|311.25|313.24|310.84|313.65|311.25|313.24|310.84|0
1633376810000|2021-10-04 19:46:50|313.38|310.98|312.14|309.74|313.38|310.98|312.14|309.74|0
1633376820000|2021-10-04 19:47:00|311.87|309.47|312.69|310.29|312.69|310.29|311.87|309.47|0
1633376830000|2021-10-04 19:47:10|312.83|310.43|312.83|310.43|312.83|310.43|312.55|310.15|0
1633376840000|2021-10-04 19:47:20|312.76|310.36|312.83|310.43|312.83|310.43|312.55|310.15|0
1633376850000|2021-10-04 19:47:30|312.96|310.56|312.14|309.74|312.96|310.56|312.14|309.74|0
1633376860000|2021-10-04 19:47:40|312|309.6|313.24|310.84|313.24|310.84|312|309.6|0
1633376870000|2021-10-04 19:47:50|313.1|310.7|312.55|310.15|313.1|310.7|312.55|310.15|0
1633376880000|2021-10-04 19:48:00|313.1|310.7|312.96|310.56|313.1|310.7|312.96|310.56|0
1633376890000|2021-10-04 19:48:10|312.83|310.43|312.96|310.56|313.1|310.7|312.69|310.29|0
1633376900000|2021-10-04 19:48:20|312.83|310.43|312.42|310.02|312.83|310.43|312.42|310.02|0
1633376910000|2021-10-04 19:48:30|312.28|309.88|312.28|309.88|312.28|309.88|312.28|309.88|0
1633376920000|2021-10-04 19:48:40|312.41|310.01|312.28|309.88|312.41|310.01|312.14|309.74|0
1633376930000|2021-10-04 19:48:50|312.69|310.29|313.37|310.97|313.37|310.97|312.69|310.29|0
1633376940000|2021-10-04 19:49:00|313.65|311.25|313.79|311.39|313.92|311.52|313.65|311.25|0
1633376950000|2021-10-04 19:49:10|313.24|310.84|313.37|310.97|313.37|310.97|313.24|310.84|0
1633376960000|2021-10-04 19:49:20|313.1|310.7|312.96|310.56|313.1|310.7|312.83|310.43|0
1633376970000|2021-10-04 19:49:30|312.55|310.15|312.55|310.15|312.55|310.15|312.28|309.88|0
1633376980000|2021-10-04 19:49:40|311.87|309.47|311.59|309.19|311.87|309.47|311.59|309.19|0
1633376990000|2021-10-04 19:49:50|312.28|309.88|311.73|309.33|312.28|309.88|311.73|309.33|0
1633377000000|2021-10-04 19:50:00|310.29|307.89|309.27|306.87|310.29|307.89|309.27|306.87|0
1633377010000|2021-10-04 19:50:10|309.14|306.74|308.19|305.79|309.14|306.74|307.91|305.51|0
1633377020000|2021-10-04 19:50:20|308.25|305.85|307.78|305.38|308.25|305.85|307.78|305.38|0
1633377030000|2021-10-04 19:50:30|307.64|305.24|307.91|305.51|307.91|305.51|307.64|305.24|0
1633377040000|2021-10-04 19:50:40|306.96|304.56|306.96|304.56|306.96|304.56|306.83|304.43|0
1633377050000|2021-10-04 19:50:50|306.56|304.16|306.56|304.16|306.56|304.16|306.42|304.02|0
1633377060000|2021-10-04 19:51:00|307.1|304.7|307.51|305.11|307.51|305.11|307.1|304.7|0
1633377070000|2021-10-04 19:51:10|307.64|305.24|307.37|304.97|307.78|305.38|307.1|304.7|0
1633377080000|2021-10-04 19:51:20|307.23|304.83|306.56|304.16|307.23|304.83|306.56|304.16|0
1633377090000|2021-10-04 19:51:30|306.29|303.89|306.15|303.75|306.42|304.02|306.15|303.75|0
1633377100000|2021-10-04 19:51:40|305.61|303.21|305.88|303.48|305.88|303.48|305.34|302.94|0
1633377110000|2021-10-04 19:51:50|305.61|303.21|305.47|303.07|305.61|303.21|305.47|303.07|0
1633377120000|2021-10-04 19:52:00|305.34|302.94|306.15|303.75|306.15|303.75|305.34|302.94|0
1633377130000|2021-10-04 19:52:10|306.29|303.89|306.29|303.89|306.29|303.89|305.88|303.48|0
1633377140000|2021-10-04 19:52:20|306.56|304.16|305.74|303.34|306.69|304.29|305.74|303.34|0
1633377150000|2021-10-04 19:52:30|306.15|303.75|306.15|303.75|306.15|303.75|306.08|303.68|0
1633377160000|2021-10-04 19:52:40|306.96|304.56|307.1|304.7|307.1|304.7|306.83|304.43|0
1633377170000|2021-10-04 19:52:50|306.96|304.56|306.42|304.02|306.96|304.56|306.42|304.02|0
1633377180000|2021-10-04 19:53:00|306.56|304.16|306.15|303.75|306.56|304.16|306.01|303.61|0
1633377190000|2021-10-04 19:53:10|306.01|303.61|305.88|303.48|306.28|303.88|305.88|303.48|0
1633377200000|2021-10-04 19:53:20|306.08|303.68|306.15|303.75|306.56|304.16|306.08|303.68|0
1633377210000|2021-10-04 19:53:30|306.28|303.88|306.96|304.56|306.96|304.56|306.28|303.88|0
1633377220000|2021-10-04 19:53:40|306.69|304.29|306.69|304.29|306.83|304.43|306.28|303.88|0
1633377230000|2021-10-04 19:53:50|306.83|304.43|306.42|304.02|306.83|304.43|306.42|304.02|0
1633377240000|2021-10-04 19:54:00|306.56|304.16|306.28|303.88|306.83|304.43|306.28|303.88|0
1633377250000|2021-10-04 19:54:10|306.42|304.02|306.56|304.16|306.56|304.16|306.28|303.88|0
1633377260000|2021-10-04 19:54:20|306.42|304.02|306.42|304.02|306.69|304.29|306.42|304.02|0
1633377270000|2021-10-04 19:54:30|306.15|303.75|306.01|303.61|306.15|303.75|305.74|303.34|0
1633377280000|2021-10-04 19:54:40|305.74|303.34|306.01|303.61|306.01|303.61|305.74|303.34|0
1633377290000|2021-10-04 19:54:50|305.88|303.48|305.74|303.34|305.88|303.48|305.47|303.07|0
1633377300000|2021-10-04 19:55:00|306.42|304.02|307.37|304.97|307.37|304.97|306.42|304.02|0
1633377310000|2021-10-04 19:55:10|308.46|306.06|308.86|306.46|309|306.6|308.46|306.06|0
1633377320000|2021-10-04 19:55:20|309.27|306.87|309.14|306.74|309.27|306.87|308.86|306.46|0
1633377330000|2021-10-04 19:55:30|309|306.6|310.23|307.83|310.23|307.83|309|306.6|0
1633377340000|2021-10-04 19:55:40|310.36|307.96|310.36|307.96|310.36|307.96|310.36|307.96|0
1633377350000|2021-10-04 19:55:50|309.82|307.42|310.5|308.1|310.5|308.1|309.54|307.14|0
1633377360000|2021-10-04 19:56:00|313.31|310.91|313.58|311.18|313.58|311.18|313.17|310.77|0
1633377370000|2021-10-04 19:56:10|313.99|311.59|313.58|311.18|313.99|311.59|313.45|311.05|0
1633377380000|2021-10-04 19:56:20|313.45|311.05|314.13|311.73|314.13|311.73|313.45|311.05|0
1633377390000|2021-10-04 19:56:30|313.58|311.18|313.45|311.05|313.58|311.18|313.45|311.05|0
1633377400000|2021-10-04 19:56:40|313.58|311.18|313.72|311.32|313.72|311.32|313.58|311.18|0
1633377410000|2021-10-04 19:56:50|313.58|311.18|313.58|311.18|313.72|311.32|313.58|311.18|0
1633377420000|2021-10-04 19:57:00|313.31|310.91|312.49|310.09|313.31|310.91|312.35|309.95|0
1633377430000|2021-10-04 19:57:10|312.76|310.36|313.86|311.46|313.86|311.46|312.76|310.36|0
1633377440000|2021-10-04 19:57:20|313.99|311.59|313.86|311.46|313.99|311.59|313.86|311.46|0
1633377450000|2021-10-04 19:57:30|313.58|311.18|313.72|311.32|313.72|311.32|313.31|310.91|0
1633377460000|2021-10-04 19:57:40|313.99|311.59|313.99|311.59|314.27|311.87|313.99|311.59|0
1633377470000|2021-10-04 19:57:50|313.86|311.46|314.13|311.73|314.27|311.87|313.86|311.46|0
1633377480000|2021-10-04 19:58:00|314.27|311.87|315.36|312.96|315.36|312.96|314.27|311.87|0
1633377490000|2021-10-04 19:58:10|315.5|313.1|315.09|312.69|315.5|313.1|314.81|312.41|0
1633377500000|2021-10-04 19:58:20|315.5|313.1|315.09|312.69|315.5|313.1|315.09|312.69|0
1633377510000|2021-10-04 19:58:30|314.54|312.14|315.36|312.96|315.36|312.96|314.54|312.14|0
1633377520000|2021-10-04 19:58:40|315.64|313.24|315.5|313.1|315.64|313.24|315.36|312.96|0
1633377530000|2021-10-04 19:58:50|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1633377540000|2021-10-04 19:59:00|315.5|313.1|315.09|312.69|315.5|313.1|314.81|312.41|0
1633377550000|2021-10-04 19:59:10|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1633377560000|2021-10-04 19:59:20|315.09|312.69|314.95|312.55|315.09|312.69|314.68|312.28|0
1633377570000|2021-10-04 19:59:30|314.81|312.41|314.68|312.28|314.81|312.41|314.68|312.28|0
1633377580000|2021-10-04 19:59:40|314.95|312.55|314.95|312.55|314.95|312.55|314.81|312.41|0
1633377590000|2021-10-04 19:59:50|315.09|312.69|315.09|312.69|315.09|312.69|314.68|312.28|0
1633377600000|2021-10-04 20:00:00|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1633377610000|2021-10-04 20:00:10|315.77|313.37|315.63|313.23|315.77|313.37|315.63|313.23|0
1633377620000|2021-10-04 20:00:20|315.77|313.37|315.77|313.37|315.77|313.37|315.63|313.23|0
1633377630000|2021-10-04 20:00:30|316.46|314.06|316.46|314.06|316.87|314.47|316.46|314.06|0
1633377640000|2021-10-04 20:00:40|316.18|313.78|316.73|314.33|316.73|314.33|316.18|313.78|0
1633377650000|2021-10-04 20:00:50|316.8|314.4|316.87|314.47|316.87|314.47|316.73|314.33|0
1633377660000|2021-10-04 20:01:00|316.73|314.33|316.73|314.33|316.87|314.47|316.6|314.2|0
1633377670000|2021-10-04 20:01:10|316.6|314.2|316.6|314.2|316.6|314.2|316.46|314.06|0
1633377680000|2021-10-04 20:01:20|316.73|314.33|316.73|314.33|316.8|314.4|316.73|314.33|0
1633377690000|2021-10-04 20:01:30|316.87|314.47|316.87|314.47|316.87|314.47|316.73|314.33|0
1633377700000|2021-10-04 20:01:40|317.98|315.58|317.84|315.44|317.98|315.58|317.84|315.44|0
1633377710000|2021-10-04 20:01:50|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1633377720000|2021-10-04 20:02:00|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1633377730000|2021-10-04 20:02:10|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1633377740000|2021-10-04 20:02:20|316.29|313.89|316.15|313.75|316.29|313.89|316.15|313.75|0
1633377750000|2021-10-04 20:02:30|316.01|313.61|316.15|313.75|316.15|313.75|316.01|313.61|0
1633377760000|2021-10-04 20:02:40|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1633377770000|2021-10-04 20:02:50|315.88|313.48|316.01|313.61|316.01|313.61|315.88|313.48|0
1633377780000|2021-10-04 20:03:00|316.15|313.75|315.74|313.34|316.15|313.75|315.74|313.34|0
1633377790000|2021-10-04 20:03:10|315.6|313.2|315.74|313.34|315.74|313.34|315.6|313.2|0
1633377800000|2021-10-04 20:03:20|315.88|313.48|317.11|314.71|317.11|314.71|315.88|313.48|0
1633377810000|2021-10-04 20:03:30|316.43|314.03|316.01|313.61|316.43|314.03|316.01|313.61|0
1633377820000|2021-10-04 20:03:40|315.74|313.34|316.08|313.68|316.15|313.75|315.74|313.34|0
1633377830000|2021-10-04 20:03:50|316.15|313.75|316.01|313.61|316.15|313.75|315.88|313.48|0
1633377840000|2021-10-04 20:04:00|315.88|313.48|315.88|313.48|316.01|313.61|315.88|313.48|0
1633377860000|2021-10-04 20:04:20|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1633377870000|2021-10-04 20:04:30|316.15|313.75|316.15|313.75|316.29|313.89|316.15|313.75|0
1633377880000|2021-10-04 20:04:40|316.01|313.61|316.01|313.61|316.15|313.75|316.01|313.61|0
1633377890000|2021-10-04 20:04:50|316.15|313.75|316.15|313.75|316.42|314.02|316.15|313.75|0
1633377900000|2021-10-04 20:05:00|316.29|313.89|316.42|314.02|316.42|314.02|316.29|313.89|0
1633377910000|2021-10-04 20:05:10|316.56|314.16|316.42|314.02|316.56|314.16|316.42|314.02|0
1633377960000|2021-10-04 20:06:00|316.56|314.16|316.42|314.02|316.56|314.16|316.42|314.02|0
1633377980000|2021-10-04 20:06:20|316.56|314.16|316.56|314.16|316.56|314.16|316.42|314.02|0
1633377990000|2021-10-04 20:06:30|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1633378000000|2021-10-04 20:06:40|316.56|314.16|316.56|314.16|316.56|314.16|316.42|314.02|0
1633378010000|2021-10-04 20:06:50|316.42|314.02|316.56|314.16|316.56|314.16|316.42|314.02|0
1633378020000|2021-10-04 20:07:00|316.7|314.3|317.11|314.71|317.11|314.71|316.7|314.3|0
1633378030000|2021-10-04 20:07:10|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1633378070000|2021-10-04 20:07:50|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1633378080000|2021-10-04 20:08:00|317.11|314.71|317.25|314.85|317.25|314.85|317.11|314.71|0
1633378090000|2021-10-04 20:08:10|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1633378100000|2021-10-04 20:08:20|317.25|314.85|317.39|314.99|317.39|314.99|317.25|314.85|0
1633378120000|2021-10-04 20:08:40|317.25|314.85|317.39|314.99|317.39|314.99|317.25|314.85|0
1633378130000|2021-10-04 20:08:50|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1633378150000|2021-10-04 20:09:10|317.39|314.99|317.11|314.71|317.39|314.99|317.11|314.71|0
1633378160000|2021-10-04 20:09:20|316.84|314.44|316.84|314.44|316.97|314.57|316.84|314.44|0
1633378170000|2021-10-04 20:09:30|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1633378180000|2021-10-04 20:09:40|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1633378190000|2021-10-04 20:09:50|316.97|314.57|317.11|314.71|317.11|314.71|316.97|314.57|0
1633378200000|2021-10-04 20:10:00|316.84|314.44|316.15|313.75|316.84|314.44|316.15|313.75|0
1633378210000|2021-10-04 20:10:10|316.01|313.61|315.87|313.47|316.01|313.61|315.87|313.47|0
1633378220000|2021-10-04 20:10:20|316.01|313.61|316.15|313.75|316.15|313.75|316.01|313.61|0
1633378230000|2021-10-04 20:10:30|316.29|313.89|316.29|313.89|316.29|313.89|316.29|313.89|0
1633378240000|2021-10-04 20:10:40|316.15|313.75|316.29|313.89|316.29|313.89|316.15|313.75|0
1633378250000|2021-10-04 20:10:50|316.15|313.75|316.42|314.02|316.42|314.02|316.15|313.75|0
1633378260000|2021-10-04 20:11:00|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1633378270000|2021-10-04 20:11:10|316.7|314.3|316.7|314.3|316.83|314.43|316.7|314.3|0
1633378280000|2021-10-04 20:11:20|316.56|314.16|316.7|314.3|316.7|314.3|316.56|314.16|0
1633378290000|2021-10-04 20:11:30|316.56|314.16|316.7|314.3|316.7|314.3|316.56|314.16|0
1633378300000|2021-10-04 20:11:40|316.83|314.43|316.83|314.43|316.83|314.43|316.83|314.43|0
1633378320000|2021-10-04 20:12:00|316.97|314.57|316.7|314.3|316.97|314.57|316.7|314.3|0
1633378330000|2021-10-04 20:12:10|316.83|314.43|316.97|314.57|316.97|314.57|316.83|314.43|0
1633378350000|2021-10-04 20:12:30|316.83|314.43|316.97|314.57|316.97|314.57|316.83|314.43|0
1633378360000|2021-10-04 20:12:40|316.83|314.43|316.7|314.3|316.97|314.57|316.7|314.3|0
1633378370000|2021-10-04 20:12:50|316.83|314.43|316.83|314.43|316.83|314.43|316.7|314.3|0
1633378380000|2021-10-04 20:13:00|316.7|314.3|316.7|314.3|316.83|314.43|316.7|314.3|0
1633378390000|2021-10-04 20:13:10|316.56|314.16|316.28|313.88|316.56|314.16|316.28|313.88|0
1633378400000|2021-10-04 20:13:20|316.42|314.02|316.42|314.02|316.42|314.02|316.28|313.88|0
1633378410000|2021-10-04 20:13:30|316.28|313.88|316.42|314.02|316.42|314.02|316.28|313.88|0
1633378420000|2021-10-04 20:13:40|316.56|314.16|316.56|314.16|316.7|314.3|316.56|314.16|0
1633378440000|2021-10-04 20:14:00|316.42|314.02|316.49|314.09|316.49|314.09|316.42|314.02|0
1633378450000|2021-10-04 20:14:10|316.56|314.16|316.42|314.02|316.56|314.16|316.42|314.02|0
1633378460000|2021-10-04 20:14:20|316.28|313.88|316.42|314.02|316.42|314.02|316.28|313.88|0
1633378470000|2021-10-04 20:14:30|316.56|314.16|316.62|314.22|316.62|314.22|316.56|314.16|0
1633378480000|2021-10-04 20:14:40|316.56|314.16|316.42|314.02|316.56|314.16|316.42|314.02|0
1633378490000|2021-10-04 20:14:50|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1633378510000|2021-10-04 20:15:10|316.76|313.96|316.9|314.1|316.9|314.1|316.76|313.96|0
1633378520000|2021-10-04 20:15:20|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1633378530000|2021-10-04 20:15:30|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1633378560000|2021-10-04 20:16:00|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1633378570000|2021-10-04 20:16:10|316.69|313.89|316.48|313.68|316.69|313.89|316.48|313.68|0
1633378580000|2021-10-04 20:16:20|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1633378590000|2021-10-04 20:16:30|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1633378600000|2021-10-04 20:16:40|316.62|313.82|316.48|313.68|316.62|313.82|316.48|313.68|0
1633378630000|2021-10-04 20:17:10|316.55|313.75|316.62|313.82|316.62|313.82|316.55|313.75|0
1633378640000|2021-10-04 20:17:20|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1633378650000|2021-10-04 20:17:30|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1633378680000|2021-10-04 20:18:00|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1633378700000|2021-10-04 20:18:20|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1633378710000|2021-10-04 20:18:30|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1633378720000|2021-10-04 20:18:40|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1633378740000|2021-10-04 20:19:00|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1633378780000|2021-10-04 20:19:40|316.34|313.54|316.27|313.47|316.34|313.54|316.27|313.47|0
1633378790000|2021-10-04 20:19:50|316.34|313.54|316.21|313.41|316.34|313.54|316.21|313.41|0
1633378800000|2021-10-04 20:20:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633378810000|2021-10-04 20:20:10|316.21|313.41|316.34|313.54|316.34|313.54|316.21|313.41|0
1633378850000|2021-10-04 20:20:50|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1633378880000|2021-10-04 20:21:20|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633378920000|2021-10-04 20:22:00|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1633378940000|2021-10-04 20:22:20|316.27|313.47|316.34|313.54|316.34|313.54|316.27|313.47|0
1633378990000|2021-10-04 20:23:10|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1633379010000|2021-10-04 20:23:30|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1633379040000|2021-10-04 20:24:00|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1633379050000|2021-10-04 20:24:10|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1633379090000|2021-10-04 20:24:50|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1633379100000|2021-10-04 20:25:00|316.27|313.47|316.2|313.4|316.27|313.47|316.2|313.4|0
1633379220000|2021-10-04 20:27:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633379230000|2021-10-04 20:27:10|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1633379240000|2021-10-04 20:27:20|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633379260000|2021-10-04 20:27:40|316.13|313.33|316.07|313.27|316.13|313.33|316.07|313.27|0
1633379330000|2021-10-04 20:28:50|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1633379340000|2021-10-04 20:29:00|316.07|313.27|316.2|313.4|316.2|313.4|316.07|313.27|0
1633379380000|2021-10-04 20:29:40|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633379410000|2021-10-04 20:30:10|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1633379460000|2021-10-04 20:31:00|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633379470000|2021-10-04 20:31:10|315.79|312.99|315.79|312.99|315.93|313.13|315.79|312.99|0
1633379480000|2021-10-04 20:31:20|315.93|313.13|315.79|312.99|315.93|313.13|315.79|312.99|0
1633379490000|2021-10-04 20:31:30|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1633379500000|2021-10-04 20:31:40|315.79|312.99|315.65|312.85|315.79|312.99|315.65|312.85|0
1633379510000|2021-10-04 20:31:50|315.52|312.72|315.52|312.72|315.52|312.72|315.52|312.72|0
1633379520000|2021-10-04 20:32:00|315.38|312.58|315.1|312.3|315.38|312.58|315.1|312.3|0
1633379530000|2021-10-04 20:32:10|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1633379540000|2021-10-04 20:32:20|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1633379560000|2021-10-04 20:32:40|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1633379570000|2021-10-04 20:32:50|314.56|311.76|314.69|311.89|314.69|311.89|314.56|311.76|0
1633379580000|2021-10-04 20:33:00|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1633379590000|2021-10-04 20:33:10|314.69|311.89|314.28|311.48|314.69|311.89|314.28|311.48|0
1633379600000|2021-10-04 20:33:20|314.15|311.35|314.15|311.35|314.28|311.48|314.15|311.35|0
1633379610000|2021-10-04 20:33:30|314.35|311.55|314.42|311.62|314.42|311.62|314.35|311.55|0
1633379620000|2021-10-04 20:33:40|314.56|311.76|314.69|311.89|314.69|311.89|314.56|311.76|0
1633379630000|2021-10-04 20:33:50|314.83|312.03|315.1|312.3|315.1|312.3|314.83|312.03|0
1633379640000|2021-10-04 20:34:00|314.97|312.17|314.97|312.17|315.1|312.3|314.97|312.17|0
1633379650000|2021-10-04 20:34:10|314.83|312.03|314.62|311.82|314.83|312.03|314.62|311.82|0
1633379660000|2021-10-04 20:34:20|314.69|311.89|314.69|311.89|314.83|312.03|314.69|311.89|0
1633379670000|2021-10-04 20:34:30|314.83|312.03|315.1|312.3|315.1|312.3|314.83|312.03|0
1633379680000|2021-10-04 20:34:40|314.97|312.17|315.1|312.3|315.1|312.3|314.97|312.17|0
1633379700000|2021-10-04 20:35:00|315.51|312.71|315.65|312.85|315.65|312.85|315.51|312.71|0
1633379710000|2021-10-04 20:35:10|315.51|312.71|315.72|312.92|315.72|312.92|315.51|312.71|0
1633379720000|2021-10-04 20:35:20|315.65|312.85|315.51|312.71|315.65|312.85|315.51|312.71|0
1633379740000|2021-10-04 20:35:40|315.65|312.85|315.79|312.99|315.79|312.99|315.65|312.85|0
1633379750000|2021-10-04 20:35:50|315.65|312.85|315.79|312.99|315.79|312.99|315.65|312.85|0
1633379760000|2021-10-04 20:36:00|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1633379790000|2021-10-04 20:36:30|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1633379810000|2021-10-04 20:36:50|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1633379820000|2021-10-04 20:37:00|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1633379830000|2021-10-04 20:37:10|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1633379840000|2021-10-04 20:37:20|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1633379850000|2021-10-04 20:37:30|315.92|313.12|316.06|313.26|316.06|313.26|315.92|313.12|0
1633379860000|2021-10-04 20:37:40|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1633379890000|2021-10-04 20:38:10|316.06|313.26|316.06|313.26|316.06|313.26|316.06|313.26|0
1633379910000|2021-10-04 20:38:30|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1633379940000|2021-10-04 20:39:00|316.06|313.26|315.92|313.12|316.06|313.26|315.92|313.12|0
1633379970000|2021-10-04 20:39:30|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1633379980000|2021-10-04 20:39:40|315.65|312.85|315.79|312.99|315.79|312.99|315.51|312.71|0
1633379990000|2021-10-04 20:39:50|315.72|312.92|315.79|312.99|315.79|312.99|315.72|312.92|0
1633380010000|2021-10-04 20:40:10|315.92|313.12|316.06|313.26|316.06|313.26|315.92|313.12|0
1633380020000|2021-10-04 20:40:20|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1633380030000|2021-10-04 20:40:30|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1633380050000|2021-10-04 20:40:50|315.92|313.12|316.06|313.26|316.06|313.26|315.92|313.12|0
1633380060000|2021-10-04 20:41:00|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633380070000|2021-10-04 20:41:10|316.06|313.26|316.06|313.26|316.2|313.4|316.06|313.26|0
1633380080000|2021-10-04 20:41:20|316.13|313.33|316.06|313.26|316.13|313.33|316.06|313.26|0
1633380090000|2021-10-04 20:41:30|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1633380100000|2021-10-04 20:41:40|316.06|313.26|316.06|313.26|316.06|313.26|316.06|313.26|0
1633380120000|2021-10-04 20:42:00|315.92|313.12|315.85|313.05|315.92|313.12|315.85|313.05|0
1633380130000|2021-10-04 20:42:10|315.79|312.99|315.79|312.99|315.79|312.99|315.65|312.85|0
1633380150000|2021-10-04 20:42:30|315.92|313.12|316.06|313.26|316.06|313.26|315.92|313.12|0
1633380160000|2021-10-04 20:42:40|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1633380180000|2021-10-04 20:43:00|316.06|313.26|316.06|313.26|316.06|313.26|316.06|313.26|0
1633380190000|2021-10-04 20:43:10|315.92|313.12|316.06|313.26|316.06|313.26|315.92|313.12|0
1633380200000|2021-10-04 20:43:20|315.92|313.12|316.06|313.26|316.06|313.26|315.92|313.12|0
1633380210000|2021-10-04 20:43:30|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1633380220000|2021-10-04 20:43:40|316.06|313.26|316.33|313.53|316.33|313.53|316.06|313.26|0
1633380230000|2021-10-04 20:43:50|316.47|313.67|316.61|313.81|316.61|313.81|316.47|313.67|0
1633380240000|2021-10-04 20:44:00|316.75|313.95|316.75|313.95|316.75|313.95|316.75|313.95|0
1633380260000|2021-10-04 20:44:20|316.67|313.87|316.75|313.95|316.75|313.95|316.67|313.87|0
1633380270000|2021-10-04 20:44:30|316.61|313.81|316.75|313.95|316.75|313.95|316.61|313.81|0
1633380280000|2021-10-04 20:44:40|316.67|313.87|316.61|313.81|316.67|313.87|316.61|313.81|0
1633380300000|2021-10-04 20:45:00|316.47|313.67|316.61|313.81|316.61|313.81|316.47|313.67|0
1633380320000|2021-10-04 20:45:20|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1633380370000|2021-10-04 20:46:10|316.54|313.74|316.61|313.81|316.61|313.81|316.54|313.74|0
1633380380000|2021-10-04 20:46:20|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1633380400000|2021-10-04 20:46:40|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1633380460000|2021-10-04 20:47:40|316.74|313.94|316.61|313.81|316.74|313.94|316.61|313.81|0
1633380470000|2021-10-04 20:47:50|316.47|313.67|316.74|313.94|316.74|313.94|316.47|313.67|0
1633380490000|2021-10-04 20:48:10|316.67|313.87|316.61|313.81|316.67|313.87|316.61|313.81|0
1633380500000|2021-10-04 20:48:20|316.74|313.94|316.88|314.08|316.88|314.08|316.74|313.94|0
1633380520000|2021-10-04 20:48:40|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1633380530000|2021-10-04 20:48:50|316.88|314.08|316.74|313.94|316.88|314.08|316.74|313.94|0
1633380540000|2021-10-04 20:49:00|316.88|314.08|316.88|314.08|316.88|314.08|316.88|314.08|0
1633380550000|2021-10-04 20:49:10|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1633380560000|2021-10-04 20:49:20|317.16|314.36|317.16|314.36|317.16|314.36|317.16|314.36|0
1633380570000|2021-10-04 20:49:30|317.29|314.49|317.29|314.49|317.29|314.49|317.16|314.36|0
1633380580000|2021-10-04 20:49:40|317.16|314.36|317.02|314.22|317.16|314.36|317.02|314.22|0
1633380600000|2021-10-04 20:50:00|317.16|314.36|317.16|314.36|317.16|314.36|317.16|314.36|0
1633380620000|2021-10-04 20:50:20|317.29|314.49|317.29|314.49|317.29|314.49|317.29|314.49|0
1633380640000|2021-10-04 20:50:40|317.16|314.36|317.16|314.36|317.29|314.49|317.16|314.36|0
1633380660000|2021-10-04 20:51:00|317.29|314.49|317.29|314.49|317.29|314.49|317.29|314.49|0
1633380690000|2021-10-04 20:51:30|317.16|314.36|317.16|314.36|317.16|314.36|317.16|314.36|0
1633380700000|2021-10-04 20:51:40|317.02|314.22|316.88|314.08|317.02|314.22|316.88|314.08|0
1633380730000|2021-10-04 20:52:10|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1633380760000|2021-10-04 20:52:40|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1633380780000|2021-10-04 20:53:00|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1633380790000|2021-10-04 20:53:10|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1633380800000|2021-10-04 20:53:20|316.67|313.87|316.74|313.94|316.74|313.94|316.67|313.87|0
1633380830000|2021-10-04 20:53:50|316.67|313.87|316.74|313.94|316.74|313.94|316.67|313.87|0
1633380840000|2021-10-04 20:54:00|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1633380860000|2021-10-04 20:54:20|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1633380870000|2021-10-04 20:54:30|316.74|313.94|316.6|313.8|316.74|313.94|316.6|313.8|0
1633380880000|2021-10-04 20:54:40|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1633380890000|2021-10-04 20:54:50|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1633380900000|2021-10-04 20:55:00|316.47|313.67|316.6|313.8|316.6|313.8|316.47|313.67|0
1633380910000|2021-10-04 20:55:10|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1633380960000|2021-10-04 20:56:00|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1633380970000|2021-10-04 20:56:10|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1633380990000|2021-10-04 20:56:30|316.33|313.53|316.47|313.67|316.47|313.67|316.33|313.53|0
1633381090000|2021-10-04 20:58:10|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1633381150000|2021-10-04 20:59:10|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1633381160000|2021-10-04 20:59:20|316.6|313.8|316.47|313.67|316.6|313.8|316.47|313.67|0
1633381180000|2021-10-04 20:59:40|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1633381190000|2021-10-04 20:59:50|316.53|313.73|316.39|313.59|316.53|313.73|316.39|313.59|0
1633381200000|2021-10-04 21:00:00|316.42|313.62|316.07|313.27|316.42|313.62|316.07|313.27|0
1633381210000|2021-10-04 21:00:10|315.98|313.18|316.07|313.27|316.07|313.27|315.98|313.18|0
1633381220000|2021-10-04 21:00:20|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1633381230000|2021-10-04 21:00:30|315.98|313.18|316.1|313.3|316.1|313.3|315.98|313.18|0
1633381240000|2021-10-04 21:00:40|316.07|313.27|316.1|313.3|316.1|313.3|316.07|313.27|0
1633381280000|2021-10-04 21:01:20|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633381290000|2021-10-04 21:01:30|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1633381330000|2021-10-04 21:02:10|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1633381350000|2021-10-04 21:02:30|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1633381360000|2021-10-04 21:02:40|316.23|313.43|316.23|313.43|316.23|313.43|316.19|313.39|0
1633381370000|2021-10-04 21:02:50|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1633381380000|2021-10-04 21:03:00|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1633381390000|2021-10-04 21:03:10|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1633381400000|2021-10-04 21:03:20|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1633381440000|2021-10-04 21:04:00|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1633381480000|2021-10-04 21:04:40|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1633381490000|2021-10-04 21:04:50|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1633381530000|2021-10-04 21:05:30|316.44|313.64|316.44|313.64|316.44|313.64|316.41|313.61|0
1633381540000|2021-10-04 21:05:40|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1633381560000|2021-10-04 21:06:00|316.37|313.57|316.35|313.55|316.37|313.57|316.35|313.55|0
1633381570000|2021-10-04 21:06:10|316.39|313.59|316.37|313.57|316.39|313.59|316.37|313.57|0
1633381580000|2021-10-04 21:06:20|316.39|313.59|316.45|313.65|316.45|313.65|316.39|313.59|0
1633381590000|2021-10-04 21:06:30|316.51|313.71|316.53|313.73|316.53|313.73|316.51|313.71|0
1633381600000|2021-10-04 21:06:40|316.51|313.71|316.51|313.71|316.51|313.71|316.51|313.71|0
1633381680000|2021-10-04 21:08:00|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1633381690000|2021-10-04 21:08:10|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1633381720000|2021-10-04 21:08:40|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1633381810000|2021-10-04 21:10:10|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1633381860000|2021-10-04 21:11:00|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1633381950000|2021-10-04 21:12:30|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1633382020000|2021-10-04 21:13:40|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1633382030000|2021-10-04 21:13:50|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1633382280000|2021-10-04 21:18:00|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1633382290000|2021-10-04 21:18:10|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1633382310000|2021-10-04 21:18:30|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1633382320000|2021-10-04 21:18:40|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1633382400000|2021-10-04 21:20:00|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1633382420000|2021-10-04 21:20:20|316.09|313.29|316.11|313.31|316.11|313.31|316.09|313.29|0
1633382430000|2021-10-04 21:20:30|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1633382440000|2021-10-04 21:20:40|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1633382460000|2021-10-04 21:21:00|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633382480000|2021-10-04 21:21:20|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1633382490000|2021-10-04 21:21:30|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1633382520000|2021-10-04 21:22:00|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1633382590000|2021-10-04 21:23:10|316.1|313.3|316.09|313.29|316.1|313.3|316.09|313.29|0
1633382630000|2021-10-04 21:23:50|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633382640000|2021-10-04 21:24:00|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1633382650000|2021-10-04 21:24:10|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633382660000|2021-10-04 21:24:20|316.09|313.29|316.1|313.3|316.1|313.3|316.09|313.29|0
1633382700000|2021-10-04 21:25:00|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1633382730000|2021-10-04 21:25:30|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1633382740000|2021-10-04 21:25:40|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1633382760000|2021-10-04 21:26:00|316.06|313.26|316.06|313.26|316.06|313.26|316.06|313.26|0
1633382860000|2021-10-04 21:27:40|316|313.2|316|313.2|316|313.2|316|313.2|0
1633382870000|2021-10-04 21:27:50|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1633382880000|2021-10-04 21:28:00|315.96|313.16|315.96|313.16|315.96|313.16|315.96|313.16|0
1633382900000|2021-10-04 21:28:20|315.94|313.14|315.84|313.04|315.94|313.14|315.84|313.04|0
1633382910000|2021-10-04 21:28:30|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633382920000|2021-10-04 21:28:40|315.88|313.08|315.88|313.08|315.88|313.08|315.88|313.08|0
1633382930000|2021-10-04 21:28:50|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633382960000|2021-10-04 21:29:20|315.88|313.08|315.88|313.08|315.88|313.08|315.88|313.08|0
1633382980000|2021-10-04 21:29:40|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383050000|2021-10-04 21:30:50|315.88|313.08|315.88|313.08|315.88|313.08|315.88|313.08|0
1633383120000|2021-10-04 21:32:00|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383140000|2021-10-04 21:32:20|315.88|313.08|315.9|313.1|315.9|313.1|315.88|313.08|0
1633383150000|2021-10-04 21:32:30|315.88|313.08|315.9|313.1|315.9|313.1|315.88|313.08|0
1633383160000|2021-10-04 21:32:40|315.92|313.12|315.9|313.1|315.92|313.12|315.9|313.1|0
1633383170000|2021-10-04 21:32:50|315.86|313.06|315.88|313.08|315.88|313.08|315.86|313.06|0
1633383180000|2021-10-04 21:33:00|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383290000|2021-10-04 21:34:50|315.88|313.08|315.88|313.08|315.88|313.08|315.88|313.08|0
1633383300000|2021-10-04 21:35:00|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383320000|2021-10-04 21:35:20|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1633383400000|2021-10-04 21:36:40|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383410000|2021-10-04 21:36:50|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1633383420000|2021-10-04 21:37:00|315.82|313.02|315.82|313.02|315.82|313.02|315.82|313.02|0
1633383430000|2021-10-04 21:37:10|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1633383460000|2021-10-04 21:37:40|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383490000|2021-10-04 21:38:10|315.96|313.16|315.94|313.14|315.96|313.16|315.94|313.14|0
1633383560000|2021-10-04 21:39:20|315.96|313.16|315.86|313.06|315.96|313.16|315.86|313.06|0
1633383570000|2021-10-04 21:39:30|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1633383580000|2021-10-04 21:39:40|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383600000|2021-10-04 21:40:00|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1633383620000|2021-10-04 21:40:20|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383660000|2021-10-04 21:41:00|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1633383670000|2021-10-04 21:41:10|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633383680000|2021-10-04 21:41:20|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1633383720000|2021-10-04 21:42:00|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1633383750000|2021-10-04 21:42:30|316|313.2|316|313.2|316|313.2|316|313.2|0
1633383760000|2021-10-04 21:42:40|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1633383790000|2021-10-04 21:43:10|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1633383840000|2021-10-04 21:44:00|315.96|313.16|315.91|313.11|315.96|313.16|315.91|313.11|0
1633383850000|2021-10-04 21:44:10|315.88|313.08|315.88|313.08|315.88|313.08|315.88|313.08|0
1633383870000|2021-10-04 21:44:30|315.91|313.11|315.88|313.08|315.91|313.11|315.88|313.08|0
1633383910000|2021-10-04 21:45:10|315.91|313.11|315.96|313.16|315.96|313.16|315.91|313.11|0
1633383920000|2021-10-04 21:45:20|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1633383980000|2021-10-04 21:46:20|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1633384010000|2021-10-04 21:46:50|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1633384020000|2021-10-04 21:47:00|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1633384040000|2021-10-04 21:47:20|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1633384070000|2021-10-04 21:47:50|316|313.2|316|313.2|316|313.2|316|313.2|0
1633384080000|2021-10-04 21:48:00|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1633384090000|2021-10-04 21:48:10|316.02|313.22|316.03|313.23|316.03|313.23|316.02|313.22|0
1633384130000|2021-10-04 21:48:50|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1633384140000|2021-10-04 21:49:00|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1633384210000|2021-10-04 21:50:10|316.2|313.4|316.01|313.21|316.2|313.4|316.01|313.21|0
1633384220000|2021-10-04 21:50:20|316.09|313.29|316.05|313.25|316.09|313.29|316.03|313.23|0
1633384250000|2021-10-04 21:50:50|316.07|313.27|316.05|313.25|316.07|313.27|316.05|313.25|0
1633384270000|2021-10-04 21:51:10|316.03|313.23|316.03|313.23|316.03|313.23|316.03|313.23|0
1633384280000|2021-10-04 21:51:20|315.95|313.15|315.97|313.17|315.97|313.17|315.95|313.15|0
1633384290000|2021-10-04 21:51:30|316.01|313.21|316.01|313.21|316.01|313.21|316.01|313.21|0
1633384310000|2021-10-04 21:51:50|315.99|313.19|316.01|313.21|316.01|313.21|315.99|313.19|0
1633384370000|2021-10-04 21:52:50|316.03|313.23|316.03|313.23|316.03|313.23|316.03|313.23|0
1633384380000|2021-10-04 21:53:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633384390000|2021-10-04 21:53:10|316.03|313.23|316.01|313.21|316.03|313.23|316.01|313.21|0
1633384420000|2021-10-04 21:53:40|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633384560000|2021-10-04 21:56:00|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1633384650000|2021-10-04 21:57:30|316.01|313.21|316.05|313.25|316.05|313.25|316.01|313.21|0
1633384700000|2021-10-04 21:58:20|316.03|313.23|316.09|313.29|316.09|313.29|316.03|313.23|0
1633384720000|2021-10-04 21:58:40|315.99|313.19|315.95|313.15|315.99|313.19|315.95|313.15|0
1633384730000|2021-10-04 21:58:50|316.01|313.21|316.01|313.21|316.01|313.21|316.01|313.21|0
1633384740000|2021-10-04 21:59:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633384780000|2021-10-04 21:59:40|316.13|313.33|316.2|313.4|316.2|313.4|316.13|313.33|0
1633384790000|2021-10-04 21:59:50|316.17|313.37|316.13|313.33|316.17|313.37|316.13|313.33|0
1633384800000|2021-10-04 22:00:00|317.06|314.26|317.88|315.08|317.88|315.08|317.06|314.26|0
1633384810000|2021-10-04 22:00:10|317.74|314.94|317.4|314.6|317.82|315.02|317.4|314.6|0
1633384820000|2021-10-04 22:00:20|317.68|314.88|318.02|315.22|318.02|315.22|317.68|314.88|0
1633384830000|2021-10-04 22:00:30|318.09|315.29|318.23|315.43|318.23|315.43|318.09|315.29|0
1633384840000|2021-10-04 22:00:40|318.09|315.29|317.82|315.02|318.09|315.29|317.82|315.02|0
1633384850000|2021-10-04 22:00:50|317.95|315.15|317.68|314.88|317.95|315.15|317.68|314.88|0
1633384860000|2021-10-04 22:01:00|317.54|314.74|317.26|314.46|317.61|314.81|317.26|314.46|0
1633384870000|2021-10-04 22:01:10|317.4|314.6|317.4|314.6|317.47|314.67|317.4|314.6|0
1633384880000|2021-10-04 22:01:20|317.54|314.74|317.4|314.6|317.54|314.74|317.4|314.6|0
1633384890000|2021-10-04 22:01:30|317.47|314.67|317.82|315.02|317.82|315.02|317.47|314.67|0
1633384900000|2021-10-04 22:01:40|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633384910000|2021-10-04 22:01:50|317.88|315.08|318.09|315.29|318.09|315.29|317.88|315.08|0
1633384920000|2021-10-04 22:02:00|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1633384930000|2021-10-04 22:02:10|317.68|314.88|317.68|314.88|317.68|314.88|317.68|314.88|0
1633384940000|2021-10-04 22:02:20|317.54|314.74|317.26|314.46|317.54|314.74|317.26|314.46|0
1633384950000|2021-10-04 22:02:30|317.4|314.6|317.47|314.67|317.47|314.67|317.4|314.6|0
1633384960000|2021-10-04 22:02:40|317.4|314.6|316.99|314.19|317.4|314.6|316.99|314.19|0
1633384970000|2021-10-04 22:02:50|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1633384980000|2021-10-04 22:03:00|316.71|313.91|316.99|314.19|316.99|314.19|316.71|313.91|0
1633384990000|2021-10-04 22:03:10|316.85|314.05|316.85|314.05|316.85|314.05|316.78|313.98|0
1633385000000|2021-10-04 22:03:20|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1633385010000|2021-10-04 22:03:30|316.58|313.78|316.44|313.64|316.71|313.91|316.44|313.64|0
1633385020000|2021-10-04 22:03:40|316.71|313.91|316.58|313.78|316.71|313.91|316.58|313.78|0
1633385040000|2021-10-04 22:04:00|316.64|313.84|316.16|313.36|316.64|313.84|316.16|313.36|0
1633385050000|2021-10-04 22:04:10|316.3|313.5|316.44|313.64|316.44|313.64|316.3|313.5|0
1633385060000|2021-10-04 22:04:20|316.3|313.5|316.23|313.43|316.3|313.5|316.16|313.36|0
1633385070000|2021-10-04 22:04:30|316.16|313.36|316.3|313.5|316.3|313.5|316.16|313.36|0
1633385090000|2021-10-04 22:04:50|316.44|313.64|316.44|313.64|316.44|313.64|316.44|313.64|0
1633385100000|2021-10-04 22:05:00|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1633385110000|2021-10-04 22:05:10|316.58|313.78|316.71|313.91|316.71|313.91|316.58|313.78|0
1633385120000|2021-10-04 22:05:20|316.58|313.78|316.71|313.91|316.71|313.91|316.58|313.78|0
1633385140000|2021-10-04 22:05:40|316.58|313.78|316.44|313.64|316.58|313.78|316.44|313.64|0
1633385150000|2021-10-04 22:05:50|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1633385160000|2021-10-04 22:06:00|316.44|313.64|316.44|313.64|316.44|313.64|316.44|313.64|0
1633385170000|2021-10-04 22:06:10|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1633385180000|2021-10-04 22:06:20|316.44|313.64|316.44|313.64|316.44|313.64|316.44|313.64|0
1633385210000|2021-10-04 22:06:50|316.3|313.5|316.23|313.43|316.3|313.5|316.23|313.43|0
1633385220000|2021-10-04 22:07:00|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1633385230000|2021-10-04 22:07:10|316.16|313.36|316.3|313.5|316.3|313.5|316.16|313.36|0
1633385240000|2021-10-04 22:07:20|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1633385250000|2021-10-04 22:07:30|316.3|313.5|316.16|313.36|316.3|313.5|316.16|313.36|0
1633385260000|2021-10-04 22:07:40|316.3|313.5|316.3|313.5|316.3|313.5|316.16|313.36|0
1633385280000|2021-10-04 22:08:00|316.44|313.64|316.44|313.64|316.44|313.64|316.44|313.64|0
1633385300000|2021-10-04 22:08:20|316.57|313.77|316.57|313.77|316.57|313.77|316.57|313.77|0
1633385310000|2021-10-04 22:08:30|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1633385330000|2021-10-04 22:08:50|316.85|314.05|316.71|313.91|316.85|314.05|316.71|313.91|0
1633385340000|2021-10-04 22:09:00|316.78|313.98|316.71|313.91|316.78|313.98|316.71|313.91|0
1633385350000|2021-10-04 22:09:10|316.57|313.77|316.57|313.77|316.57|313.77|316.57|313.77|0
1633385360000|2021-10-04 22:09:20|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1633385370000|2021-10-04 22:09:30|316.57|313.77|316.71|313.91|316.71|313.91|316.44|313.64|0
1633385380000|2021-10-04 22:09:40|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1633385390000|2021-10-04 22:09:50|316.71|313.91|316.85|314.05|316.85|314.05|316.71|313.91|0
1633385400000|2021-10-04 22:10:00|316.99|314.19|316.99|314.19|316.99|314.19|316.99|314.19|0
1633385410000|2021-10-04 22:10:10|317.12|314.32|317.12|314.32|317.12|314.32|317.12|314.32|0
1633385420000|2021-10-04 22:10:20|316.99|314.19|316.99|314.19|316.99|314.19|316.99|314.19|0
1633385440000|2021-10-04 22:10:40|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1633385450000|2021-10-04 22:10:50|316.99|314.19|316.99|314.19|316.99|314.19|316.99|314.19|0
1633385460000|2021-10-04 22:11:00|317.12|314.32|317.12|314.32|317.12|314.32|317.12|314.32|0
1633385470000|2021-10-04 22:11:10|317.19|314.39|317.26|314.46|317.26|314.46|317.19|314.39|0
1633385480000|2021-10-04 22:11:20|317.33|314.53|317.26|314.46|317.33|314.53|317.26|314.46|0
1633385500000|2021-10-04 22:11:40|317.4|314.6|317.4|314.6|317.54|314.74|317.4|314.6|0
1633385520000|2021-10-04 22:12:00|317.54|314.74|317.4|314.6|317.54|314.74|317.4|314.6|0
1633385530000|2021-10-04 22:12:10|317.54|314.74|317.4|314.6|317.54|314.74|317.4|314.6|0
1633385540000|2021-10-04 22:12:20|317.54|314.74|317.54|314.74|317.54|314.74|317.54|314.74|0
1633385550000|2021-10-04 22:12:30|317.4|314.6|317.54|314.74|317.54|314.74|317.4|314.6|0
1633385560000|2021-10-04 22:12:40|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633385570000|2021-10-04 22:12:50|317.54|314.74|317.54|314.74|317.54|314.74|317.54|314.74|0
1633385590000|2021-10-04 22:13:10|317.67|314.87|317.81|315.01|317.81|315.01|317.67|314.87|0
1633385600000|2021-10-04 22:13:20|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633385620000|2021-10-04 22:13:40|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633385630000|2021-10-04 22:13:50|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1633385640000|2021-10-04 22:14:00|317.53|314.73|317.53|314.73|317.53|314.73|317.4|314.6|0
1633385650000|2021-10-04 22:14:10|317.46|314.66|317.46|314.66|317.46|314.66|317.46|314.66|0
1633385660000|2021-10-04 22:14:20|317.53|314.73|317.67|314.87|317.67|314.87|317.53|314.73|0
1633385670000|2021-10-04 22:14:30|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633385680000|2021-10-04 22:14:40|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633385700000|2021-10-04 22:15:00|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633385710000|2021-10-04 22:15:10|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1633385720000|2021-10-04 22:15:20|317.81|315.01|317.67|314.87|317.81|315.01|317.67|314.87|0
1633385740000|2021-10-04 22:15:40|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633385750000|2021-10-04 22:15:50|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1633385760000|2021-10-04 22:16:00|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633385790000|2021-10-04 22:16:30|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633385810000|2021-10-04 22:16:50|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633385840000|2021-10-04 22:17:20|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633385850000|2021-10-04 22:17:30|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633385880000|2021-10-04 22:18:00|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633385900000|2021-10-04 22:18:20|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1633385910000|2021-10-04 22:18:30|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1633385930000|2021-10-04 22:18:50|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1633385940000|2021-10-04 22:19:00|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633385950000|2021-10-04 22:19:10|317.46|314.66|317.46|314.66|317.46|314.66|317.46|314.66|0
1633385960000|2021-10-04 22:19:20|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1633385970000|2021-10-04 22:19:30|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633386000000|2021-10-04 22:20:00|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633386040000|2021-10-04 22:20:40|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633386070000|2021-10-04 22:21:10|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633386090000|2021-10-04 22:21:30|317.53|314.73|317.67|314.87|317.67|314.87|317.53|314.73|0
1633386130000|2021-10-04 22:22:10|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633386140000|2021-10-04 22:22:20|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633386160000|2021-10-04 22:22:40|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633386170000|2021-10-04 22:22:50|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1633386180000|2021-10-04 22:23:00|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633386190000|2021-10-04 22:23:10|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633386200000|2021-10-04 22:23:20|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633386220000|2021-10-04 22:23:40|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1633386260000|2021-10-04 22:24:20|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633386270000|2021-10-04 22:24:30|317.67|314.87|317.53|314.73|317.67|314.87|317.53|314.73|0
1633386290000|2021-10-04 22:24:50|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1633386330000|2021-10-04 22:25:30|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633386390000|2021-10-04 22:26:30|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633386400000|2021-10-04 22:26:40|317.8|315|317.8|315|317.8|315|317.8|315|0
1633386420000|2021-10-04 22:27:00|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1633386430000|2021-10-04 22:27:10|318.08|315.28|317.94|315.14|318.08|315.28|317.94|315.14|0
1633386440000|2021-10-04 22:27:20|317.8|315|317.8|315|317.8|315|317.8|315|0
1633386450000|2021-10-04 22:27:30|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1633386460000|2021-10-04 22:27:40|318.08|315.28|318.22|315.42|318.22|315.42|318.08|315.28|0
1633386480000|2021-10-04 22:28:00|318.36|315.56|318.36|315.56|318.36|315.56|318.36|315.56|0
1633386490000|2021-10-04 22:28:10|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1633386500000|2021-10-04 22:28:20|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1633386510000|2021-10-04 22:28:30|317.8|315|317.8|315|317.8|315|317.8|315|0
1633386520000|2021-10-04 22:28:40|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1633386550000|2021-10-04 22:29:10|318.08|315.28|318.08|315.28|318.08|315.28|318.08|315.28|0
1633386570000|2021-10-04 22:29:30|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1633386590000|2021-10-04 22:29:50|318.08|315.28|318.08|315.28|318.08|315.28|318.08|315.28|0
1633386600000|2021-10-04 22:30:00|318.22|315.42|318.35|315.55|318.35|315.55|318.22|315.42|0
1633386610000|2021-10-04 22:30:10|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1633386650000|2021-10-04 22:30:50|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1633386660000|2021-10-04 22:31:00|318.08|315.28|318.22|315.42|318.22|315.42|318.08|315.28|0
1633386700000|2021-10-04 22:31:40|318.08|315.28|318.08|315.28|318.08|315.28|318.08|315.28|0
1633386710000|2021-10-04 22:31:50|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1633386720000|2021-10-04 22:32:00|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1633386740000|2021-10-04 22:32:20|318.49|315.69|318.49|315.69|318.49|315.69|318.49|315.69|0
1633386760000|2021-10-04 22:32:40|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1633386770000|2021-10-04 22:32:50|318.49|315.69|318.49|315.69|318.49|315.69|318.49|315.69|0
1633386780000|2021-10-04 22:33:00|318.77|315.97|318.9|316.1|318.9|316.1|318.77|315.97|0
1633386790000|2021-10-04 22:33:10|318.77|315.97|318.9|316.1|318.9|316.1|318.77|315.97|0
1633386800000|2021-10-04 22:33:20|319.04|316.24|318.9|316.1|319.04|316.24|318.9|316.1|0
1633386820000|2021-10-04 22:33:40|318.77|315.97|319.04|316.24|319.04|316.24|318.77|315.97|0
1633386830000|2021-10-04 22:33:50|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633386850000|2021-10-04 22:34:10|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633386860000|2021-10-04 22:34:20|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633386870000|2021-10-04 22:34:30|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633386930000|2021-10-04 22:35:30|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633386990000|2021-10-04 22:36:30|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633387050000|2021-10-04 22:37:30|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633387090000|2021-10-04 22:38:10|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633387120000|2021-10-04 22:38:40|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633387140000|2021-10-04 22:39:00|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633387290000|2021-10-04 22:41:30|319.32|316.52|319.59|316.79|319.59|316.79|319.32|316.52|0
1633387300000|2021-10-04 22:41:40|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1633387310000|2021-10-04 22:41:50|319.32|316.52|319.45|316.65|319.45|316.65|319.32|316.52|0
1633387320000|2021-10-04 22:42:00|319.59|316.79|319.45|316.65|319.59|316.79|319.45|316.65|0
1633387330000|2021-10-04 22:42:10|319.59|316.79|319.59|316.79|319.59|316.79|319.59|316.79|0
1633387370000|2021-10-04 22:42:50|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1633387380000|2021-10-04 22:43:00|319.59|316.79|319.59|316.79|319.59|316.79|319.59|316.79|0
1633387390000|2021-10-04 22:43:10|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1633387430000|2021-10-04 22:43:50|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1633387440000|2021-10-04 22:44:00|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1633387490000|2021-10-04 22:44:50|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1633387530000|2021-10-04 22:45:30|319.18|316.38|319.18|316.38|319.18|316.38|319.18|316.38|0
1633387570000|2021-10-04 22:46:10|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1633387580000|2021-10-04 22:46:20|319.18|316.38|319.04|316.24|319.18|316.38|319.04|316.24|0
1633387630000|2021-10-04 22:47:10|319.17|316.37|319.17|316.37|319.17|316.37|319.17|316.37|0
1633387680000|2021-10-04 22:48:00|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633387710000|2021-10-04 22:48:30|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633387730000|2021-10-04 22:48:50|318.76|315.96|318.62|315.82|318.76|315.96|318.62|315.82|0
1633387740000|2021-10-04 22:49:00|318.76|315.96|318.76|315.96|318.76|315.96|318.76|315.96|0
1633387760000|2021-10-04 22:49:20|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633387770000|2021-10-04 22:49:30|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1633387790000|2021-10-04 22:49:50|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633387800000|2021-10-04 22:50:00|318.76|315.96|318.9|316.1|318.9|316.1|318.76|315.96|0
1633387820000|2021-10-04 22:50:20|318.76|315.96|318.76|315.96|318.76|315.96|318.76|315.96|0
1633387860000|2021-10-04 22:51:00|318.83|316.03|318.76|315.96|318.83|316.03|318.76|315.96|0
1633387880000|2021-10-04 22:51:20|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633387910000|2021-10-04 22:51:50|318.76|315.96|318.76|315.96|318.76|315.96|318.76|315.96|0
1633387950000|2021-10-04 22:52:30|318.83|316.03|318.83|316.03|318.83|316.03|318.83|316.03|0
1633387960000|2021-10-04 22:52:40|318.9|316.1|319.03|316.23|319.03|316.23|318.9|316.1|0
1633387970000|2021-10-04 22:52:50|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1633388010000|2021-10-04 22:53:30|318.76|315.96|318.76|315.96|318.76|315.96|318.76|315.96|0
1633388020000|2021-10-04 22:53:40|318.62|315.82|318.48|315.68|318.62|315.82|318.48|315.68|0
1633388030000|2021-10-04 22:53:50|318.34|315.54|318.34|315.54|318.48|315.68|318.34|315.54|0
1633388040000|2021-10-04 22:54:00|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1633388050000|2021-10-04 22:54:10|318.41|315.61|318.34|315.54|318.41|315.61|318.34|315.54|0
1633388060000|2021-10-04 22:54:20|318.21|315.41|318.21|315.41|318.21|315.41|318.21|315.41|0
1633388070000|2021-10-04 22:54:30|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1633388120000|2021-10-04 22:55:20|318.21|315.41|318.21|315.41|318.21|315.41|318.21|315.41|0
1633388130000|2021-10-04 22:55:30|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1633388150000|2021-10-04 22:55:50|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1633388160000|2021-10-04 22:56:00|318.62|315.82|318.62|315.82|318.62|315.82|318.62|315.82|0
1633388220000|2021-10-04 22:57:00|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1633388230000|2021-10-04 22:57:10|318.62|315.82|318.62|315.82|318.62|315.82|318.62|315.82|0
1633388240000|2021-10-04 22:57:20|318.76|315.96|318.76|315.96|318.76|315.96|318.76|315.96|0
1633388270000|2021-10-04 22:57:50|318.82|316.02|318.89|316.09|318.89|316.09|318.82|316.02|0
1633388290000|2021-10-04 22:58:10|318.96|316.16|319.03|316.23|319.03|316.23|318.96|316.16|0
1633388300000|2021-10-04 22:58:20|319.17|316.37|319.17|316.37|319.17|316.37|319.17|316.37|0
1633388330000|2021-10-04 22:58:50|319.03|316.23|319.03|316.23|319.03|316.23|319.03|316.23|0
1633388340000|2021-10-04 22:59:00|318.76|315.96|318.76|315.96|318.76|315.96|318.76|315.96|0
1633388350000|2021-10-04 22:59:10|318.89|316.09|318.89|316.09|318.89|316.09|318.89|316.09|0
1633388370000|2021-10-04 22:59:30|318.82|316.02|318.89|316.09|318.89|316.09|318.82|316.02|0
1633388380000|2021-10-04 22:59:40|319.03|316.23|319.1|316.3|319.1|316.3|319.03|316.23|0
1633388390000|2021-10-04 22:59:50|319.17|316.37|319.03|316.23|319.17|316.37|319.03|316.23|0
1633388400000|2021-10-04 23:00:00|319.17|316.37|319.31|316.51|319.31|316.51|319.17|316.37|0
1633388410000|2021-10-04 23:00:10|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1633388420000|2021-10-04 23:00:20|319.58|316.78|319.58|316.78|319.58|316.78|319.58|316.78|0
1633388430000|2021-10-04 23:00:30|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1633388440000|2021-10-04 23:00:40|319.31|316.51|319.31|316.51|319.45|316.65|319.31|316.51|0
1633388460000|2021-10-04 23:01:00|319.17|316.37|319.31|316.51|319.31|316.51|319.17|316.37|0
1633388480000|2021-10-04 23:01:20|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1633388500000|2021-10-04 23:01:40|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1633388510000|2021-10-04 23:01:50|319.45|316.65|319.44|316.64|319.45|316.65|319.44|316.64|0
1633388540000|2021-10-04 23:02:20|319.58|316.78|319.58|316.78|319.58|316.78|319.58|316.78|0
1633388550000|2021-10-04 23:02:30|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1633388560000|2021-10-04 23:02:40|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1633388590000|2021-10-04 23:03:10|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1633388610000|2021-10-04 23:03:30|319.51|316.71|319.58|316.78|319.58|316.78|319.51|316.71|0
1633388620000|2021-10-04 23:03:40|319.44|316.64|319.31|316.51|319.44|316.64|319.31|316.51|0
1633388640000|2021-10-04 23:04:00|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1633388650000|2021-10-04 23:04:10|319.51|316.71|319.44|316.64|319.58|316.78|319.44|316.64|0
1633388660000|2021-10-04 23:04:20|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1633388670000|2021-10-04 23:04:30|319.17|316.37|319.17|316.37|319.17|316.37|319.17|316.37|0
1633388680000|2021-10-04 23:04:40|319.31|316.51|319.31|316.51|319.31|316.51|319.17|316.37|0
1633388700000|2021-10-04 23:05:00|319.37|316.57|319.31|316.51|319.37|316.57|319.31|316.51|0
1633388730000|2021-10-04 23:05:30|319.17|316.37|319.17|316.37|319.17|316.37|319.17|316.37|0
1633388750000|2021-10-04 23:05:50|319.03|316.23|319.03|316.23|319.03|316.23|319.03|316.23|0
1633388760000|2021-10-04 23:06:00|318.89|316.09|318.89|316.09|318.89|316.09|318.89|316.09|0
1633388780000|2021-10-04 23:06:20|318.75|315.95|318.75|315.95|318.75|315.95|318.75|315.95|0
1633388840000|2021-10-04 23:07:20|318.61|315.81|318.61|315.81|318.61|315.81|318.61|315.81|0
1633388850000|2021-10-04 23:07:30|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1633388870000|2021-10-04 23:07:50|318.34|315.54|318.34|315.54|318.34|315.54|318.2|315.4|0
1633388880000|2021-10-04 23:08:00|318.48|315.68|318.48|315.68|318.61|315.81|318.48|315.68|0
1633388890000|2021-10-04 23:08:10|318.54|315.74|318.61|315.81|318.61|315.81|318.48|315.68|0
1633388910000|2021-10-04 23:08:30|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1633388920000|2021-10-04 23:08:40|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1633388930000|2021-10-04 23:08:50|318.4|315.6|318.34|315.54|318.4|315.6|318.34|315.54|0
1633388940000|2021-10-04 23:09:00|318.48|315.68|318.48|315.68|318.48|315.68|318.34|315.54|0
1633388970000|2021-10-04 23:09:30|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1633388980000|2021-10-04 23:09:40|318.48|315.68|318.34|315.54|318.48|315.68|318.34|315.54|0
1633389000000|2021-10-04 23:10:00|318.48|315.68|318.34|315.54|318.48|315.68|318.34|315.54|0
1633389010000|2021-10-04 23:10:10|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1633389070000|2021-10-04 23:11:10|318.75|315.95|318.75|315.95|318.75|315.95|318.75|315.95|0
1633389080000|2021-10-04 23:11:20|318.89|316.09|318.89|316.09|318.89|316.09|318.89|316.09|0
1633389090000|2021-10-04 23:11:30|318.75|315.95|318.75|315.95|318.89|316.09|318.75|315.95|0
1633389110000|2021-10-04 23:11:50|318.89|316.09|318.89|316.09|318.89|316.09|318.89|316.09|0
1633389130000|2021-10-04 23:12:10|319.03|316.23|319.03|316.23|319.03|316.23|319.03|316.23|0
1633389140000|2021-10-04 23:12:20|319.16|316.36|319.03|316.23|319.16|316.36|319.03|316.23|0
1633389150000|2021-10-04 23:12:30|318.89|316.09|318.89|316.09|318.89|316.09|318.89|316.09|0
1633389160000|2021-10-04 23:12:40|319.03|316.23|319.03|316.23|319.03|316.23|319.03|316.23|0
1633389170000|2021-10-04 23:12:50|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1633389180000|2021-10-04 23:13:00|319.16|316.36|319.16|316.36|319.3|316.5|319.16|316.36|0
1633389190000|2021-10-04 23:13:10|319.23|316.43|319.16|316.36|319.3|316.5|319.16|316.36|0
1633389200000|2021-10-04 23:13:20|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1633389220000|2021-10-04 23:13:40|319.16|316.36|319.16|316.36|319.3|316.5|319.16|316.36|0
1633389230000|2021-10-04 23:13:50|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1633389240000|2021-10-04 23:14:00|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1633389250000|2021-10-04 23:14:10|319.3|316.5|319.44|316.64|319.44|316.64|319.3|316.5|0
1633389260000|2021-10-04 23:14:20|319.58|316.78|319.44|316.64|319.58|316.78|319.44|316.64|0
1633389290000|2021-10-04 23:14:50|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1633389300000|2021-10-04 23:15:00|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1633389340000|2021-10-04 23:15:40|319.3|316.5|319.16|316.36|319.3|316.5|319.16|316.36|0
1633389360000|2021-10-04 23:16:00|319.3|316.5|319.16|316.36|319.3|316.5|319.16|316.36|0
1633389370000|2021-10-04 23:16:10|319.03|316.23|319.03|316.23|319.03|316.23|319.03|316.23|0
1633389380000|2021-10-04 23:16:20|319.02|316.22|319.02|316.22|319.02|316.22|319.02|316.22|0
1633389400000|2021-10-04 23:16:40|318.89|316.09|318.89|316.09|318.89|316.09|318.89|316.09|0
1633389410000|2021-10-04 23:16:50|318.75|315.95|318.75|315.95|318.75|315.95|318.75|315.95|0
1633389460000|2021-10-04 23:17:40|318.61|315.81|318.61|315.81|318.61|315.81|318.61|315.81|0
1633389480000|2021-10-04 23:18:00|318.75|315.95|318.75|315.95|318.75|315.95|318.75|315.95|0
1633389520000|2021-10-04 23:18:40|318.61|315.81|318.61|315.81|318.61|315.81|318.61|315.81|0
1633389530000|2021-10-04 23:18:50|318.47|315.67|318.47|315.67|318.47|315.67|318.47|315.67|0
1633389540000|2021-10-04 23:19:00|318.33|315.53|318.06|315.26|318.33|315.53|318.06|315.26|0
1633389550000|2021-10-04 23:19:10|317.65|314.85|317.51|314.71|317.65|314.85|317.37|314.57|0
1633389560000|2021-10-04 23:19:20|317.37|314.57|317.37|314.57|317.37|314.57|317.37|314.57|0
1633389570000|2021-10-04 23:19:30|317.23|314.43|316.96|314.16|317.23|314.43|316.96|314.16|0
1633389580000|2021-10-04 23:19:40|316.82|314.02|317.23|314.43|317.23|314.43|316.82|314.02|0
1633389590000|2021-10-04 23:19:50|317.37|314.57|317.23|314.43|317.37|314.57|317.23|314.43|0
1633389600000|2021-10-04 23:20:00|317.1|314.3|316.96|314.16|317.1|314.3|316.96|314.16|0
1633389610000|2021-10-04 23:20:10|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1633389620000|2021-10-04 23:20:20|316.96|314.16|316.82|314.02|316.96|314.16|316.82|314.02|0
1633389630000|2021-10-04 23:20:30|316.96|314.16|317.09|314.29|317.09|314.29|316.96|314.16|0
1633389640000|2021-10-04 23:20:40|316.96|314.16|317.09|314.29|317.09|314.29|316.96|314.16|0
1633389660000|2021-10-04 23:21:00|317.16|314.36|317.02|314.22|317.23|314.43|317.02|314.22|0
1633389670000|2021-10-04 23:21:10|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1633389680000|2021-10-04 23:21:20|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1633389690000|2021-10-04 23:21:30|317.37|314.57|317.23|314.43|317.37|314.57|317.23|314.43|0
1633389700000|2021-10-04 23:21:40|317.37|314.57|317.37|314.57|317.37|314.57|317.37|314.57|0
1633389710000|2021-10-04 23:21:50|317.23|314.43|316.96|314.16|317.23|314.43|316.96|314.16|0
1633389720000|2021-10-04 23:22:00|316.82|314.02|316.68|313.88|316.82|314.02|316.68|313.88|0
1633389730000|2021-10-04 23:22:10|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1633389740000|2021-10-04 23:22:20|316.54|313.74|316.68|313.88|316.68|313.88|316.54|313.74|0
1633389750000|2021-10-04 23:22:30|316.54|313.74|316.96|314.16|316.96|314.16|316.54|313.74|0
1633389760000|2021-10-04 23:22:40|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1633389770000|2021-10-04 23:22:50|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1633389780000|2021-10-04 23:23:00|317.09|314.29|317.37|314.57|317.37|314.57|317.09|314.29|0
1633389790000|2021-10-04 23:23:10|317.09|314.29|317.23|314.43|317.23|314.43|317.09|314.29|0
1633389810000|2021-10-04 23:23:30|317.09|314.29|317.37|314.57|317.37|314.57|317.09|314.29|0
1633389840000|2021-10-04 23:24:00|317.51|314.71|317.64|314.84|317.64|314.84|317.51|314.71|0
1633389860000|2021-10-04 23:24:20|317.78|314.98|317.64|314.84|317.78|314.98|317.64|314.84|0
1633389870000|2021-10-04 23:24:30|317.78|314.98|317.64|314.84|317.78|314.98|317.64|314.84|0
1633389880000|2021-10-04 23:24:40|317.57|314.77|317.51|314.71|317.57|314.77|317.51|314.71|0
1633389900000|2021-10-04 23:25:00|317.64|314.84|317.64|314.84|317.64|314.84|317.64|314.84|0
1633389950000|2021-10-04 23:25:50|317.51|314.71|317.51|314.71|317.51|314.71|317.51|314.71|0
1633389960000|2021-10-04 23:26:00|317.64|314.84|317.64|314.84|317.64|314.84|317.64|314.84|0
1633389970000|2021-10-04 23:26:10|317.51|314.71|317.51|314.71|317.51|314.71|317.51|314.71|0
1633389990000|2021-10-04 23:26:30|317.64|314.84|317.51|314.71|317.64|314.84|317.51|314.71|0
1633390000000|2021-10-04 23:26:40|317.5|314.7|317.5|314.7|317.5|314.7|317.5|314.7|0
1633390010000|2021-10-04 23:26:50|317.37|314.57|317.37|314.57|317.37|314.57|317.37|314.57|0
1633390020000|2021-10-04 23:27:00|317.43|314.63|317.37|314.57|317.43|314.63|317.37|314.57|0
1633390040000|2021-10-04 23:27:20|317.43|314.63|317.37|314.57|317.5|314.7|317.37|314.57|0
1633390070000|2021-10-04 23:27:50|317.5|314.7|317.37|314.57|317.5|314.7|317.37|314.57|0
1633390100000|2021-10-04 23:28:20|317.43|314.63|317.09|314.29|317.43|314.63|317.09|314.29|0
1633390110000|2021-10-04 23:28:30|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1633390120000|2021-10-04 23:28:40|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1633390130000|2021-10-04 23:28:50|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1633390140000|2021-10-04 23:29:00|317.09|314.29|317.09|314.29|317.23|314.43|317.09|314.29|0
1633390170000|2021-10-04 23:29:30|317.23|314.43|317.37|314.57|317.37|314.57|317.23|314.43|0
1633390180000|2021-10-04 23:29:40|317.43|314.63|317.37|314.57|317.43|314.63|317.37|314.57|0
1633390190000|2021-10-04 23:29:50|317.23|314.43|317.09|314.29|317.23|314.43|317.09|314.29|0
1633390200000|2021-10-04 23:30:00|316.95|314.15|316.82|314.02|316.95|314.15|316.54|313.74|0
1633390210000|2021-10-04 23:30:10|316.74|313.94|316.61|313.81|316.74|313.94|316.61|313.81|0
1633390220000|2021-10-04 23:30:20|316.68|313.88|316.54|313.74|316.68|313.88|316.54|313.74|0
1633390230000|2021-10-04 23:30:30|316.4|313.6|315.99|313.19|316.4|313.6|315.72|312.92|0
1633390240000|2021-10-04 23:30:40|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633390250000|2021-10-04 23:30:50|315.99|313.19|315.85|313.05|315.99|313.19|315.85|313.05|0
1633390260000|2021-10-04 23:31:00|315.99|313.19|315.85|313.05|315.99|313.19|315.85|313.05|0
1633390270000|2021-10-04 23:31:10|315.72|312.92|315.72|312.92|315.72|312.92|315.44|312.64|0
1633390280000|2021-10-04 23:31:20|315.58|312.78|315.17|312.37|315.58|312.78|315.17|312.37|0
1633390290000|2021-10-04 23:31:30|315.31|312.51|315.44|312.64|315.44|312.64|315.31|312.51|0
1633390300000|2021-10-04 23:31:40|315.58|312.78|315.58|312.78|315.58|312.78|315.58|312.78|0
1633390310000|2021-10-04 23:31:50|315.44|312.64|315.58|312.78|315.58|312.78|315.44|312.64|0
1633390320000|2021-10-04 23:32:00|315.72|312.92|315.85|313.05|315.85|313.05|315.72|312.92|0
1633390330000|2021-10-04 23:32:10|315.72|312.92|315.72|312.92|315.72|312.92|315.72|312.92|0
1633390350000|2021-10-04 23:32:30|315.85|313.05|315.99|313.19|315.99|313.19|315.85|313.05|0
1633390360000|2021-10-04 23:32:40|316.13|313.33|315.72|312.92|316.13|313.33|315.72|312.92|0
1633390370000|2021-10-04 23:32:50|315.99|313.19|315.72|312.92|315.99|313.19|315.72|312.92|0
1633390390000|2021-10-04 23:33:10|315.99|313.19|316.13|313.33|316.27|313.47|315.99|313.19|0
1633390400000|2021-10-04 23:33:20|316.27|313.47|316.47|313.67|316.47|313.67|316.27|313.47|0
1633390410000|2021-10-04 23:33:30|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1633390420000|2021-10-04 23:33:40|316.54|313.74|316.61|313.81|316.68|313.88|316.54|313.74|0
1633390430000|2021-10-04 23:33:50|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1633390440000|2021-10-04 23:34:00|316.81|314.01|317.16|314.36|317.16|314.36|316.81|314.01|0
1633390450000|2021-10-04 23:34:10|317.02|314.22|316.81|314.01|317.02|314.22|316.81|314.01|0
1633390460000|2021-10-04 23:34:20|316.88|314.08|316.88|314.08|316.95|314.15|316.81|314.01|0
1633390470000|2021-10-04 23:34:30|316.81|314.01|316.54|313.74|316.88|314.08|316.54|313.74|0
1633390480000|2021-10-04 23:34:40|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1633390490000|2021-10-04 23:34:50|316.4|313.6|316.4|313.6|316.54|313.74|316.4|313.6|0
1633390500000|2021-10-04 23:35:00|316.54|313.74|316.6|313.8|316.6|313.8|316.54|313.74|0
1633390510000|2021-10-04 23:35:10|316.68|313.88|316.95|314.15|316.95|314.15|316.68|313.88|0
1633390520000|2021-10-04 23:35:20|317.09|314.29|317.09|314.29|317.23|314.43|317.09|314.29|0
1633390530000|2021-10-04 23:35:30|317.02|314.22|317.09|314.29|317.09|314.29|317.02|314.22|0
1633390540000|2021-10-04 23:35:40|317.02|314.22|317.09|314.29|317.09|314.29|317.02|314.22|0
1633390550000|2021-10-04 23:35:50|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1633390600000|2021-10-04 23:36:40|317.36|314.56|317.23|314.43|317.36|314.56|317.23|314.43|0
1633390620000|2021-10-04 23:37:00|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1633390630000|2021-10-04 23:37:10|316.95|314.15|317.09|314.29|317.09|314.29|316.95|314.15|0
1633390640000|2021-10-04 23:37:20|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1633390650000|2021-10-04 23:37:30|316.81|314.01|316.95|314.15|316.95|314.15|316.81|314.01|0
1633390670000|2021-10-04 23:37:50|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1633390680000|2021-10-04 23:38:00|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1633390690000|2021-10-04 23:38:10|316.81|314.01|316.95|314.15|316.95|314.15|316.81|314.01|0
1633390700000|2021-10-04 23:38:20|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1633390730000|2021-10-04 23:38:50|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1633390740000|2021-10-04 23:39:00|316.81|314.01|316.95|314.15|316.95|314.15|316.81|314.01|0
1633390750000|2021-10-04 23:39:10|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1633390760000|2021-10-04 23:39:20|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1633390770000|2021-10-04 23:39:30|316.81|314.01|316.67|313.87|316.81|314.01|316.67|313.87|0
1633390780000|2021-10-04 23:39:40|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1633390790000|2021-10-04 23:39:50|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1633390800000|2021-10-04 23:40:00|316.67|313.87|316.47|313.67|316.67|313.87|316.4|313.6|0
1633390810000|2021-10-04 23:40:10|316.54|313.74|316.6|313.8|316.6|313.8|316.54|313.74|0
1633390820000|2021-10-04 23:40:20|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1633390830000|2021-10-04 23:40:30|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1633390840000|2021-10-04 23:40:40|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1633390850000|2021-10-04 23:40:50|316.4|313.6|315.58|312.78|316.4|313.6|315.58|312.78|0
1633390860000|2021-10-04 23:41:00|315.85|313.05|315.16|312.36|315.85|313.05|315.16|312.36|0
1633390870000|2021-10-04 23:41:10|315.03|312.23|315.3|312.5|315.3|312.5|315.03|312.23|0
1633390880000|2021-10-04 23:41:20|314.89|312.09|315.03|312.23|315.03|312.23|314.89|312.09|0
1633390890000|2021-10-04 23:41:30|314.48|311.68|314.75|311.95|314.75|311.95|314.48|311.68|0
1633390900000|2021-10-04 23:41:40|315.03|312.23|315.03|312.23|315.16|312.36|315.03|312.23|0
1633390910000|2021-10-04 23:41:50|315.3|312.5|315.3|312.5|315.3|312.5|315.16|312.36|0
1633390920000|2021-10-04 23:42:00|315.16|312.36|315.23|312.43|315.3|312.5|315.16|312.36|0
1633390930000|2021-10-04 23:42:10|315.3|312.5|315.71|312.91|315.85|313.05|315.3|312.5|0
1633390940000|2021-10-04 23:42:20|315.44|312.64|315.44|312.64|315.5|312.7|315.37|312.57|0
1633390950000|2021-10-04 23:42:30|315.3|312.5|315.58|312.78|315.58|312.78|315.3|312.5|0
1633390960000|2021-10-04 23:42:40|315.5|312.7|315.44|312.64|315.5|312.7|315.44|312.64|0
1633390970000|2021-10-04 23:42:50|315.16|312.36|315.3|312.5|315.3|312.5|315.16|312.36|0
1633390980000|2021-10-04 23:43:00|315.44|312.64|315.57|312.77|315.57|312.77|315.44|312.64|0
1633391000000|2021-10-04 23:43:20|315.5|312.7|315.71|312.91|315.71|312.91|315.5|312.7|0
1633391010000|2021-10-04 23:43:30|315.99|313.19|315.99|313.19|316.12|313.32|315.99|313.19|0
1633391020000|2021-10-04 23:43:40|315.85|313.05|315.71|312.91|315.91|313.11|315.71|312.91|0
1633391030000|2021-10-04 23:43:50|315.78|312.98|315.85|313.05|315.99|313.19|315.78|312.98|0
1633391040000|2021-10-04 23:44:00|316.26|313.46|316.26|313.46|316.4|313.6|316.26|313.46|0
1633391060000|2021-10-04 23:44:20|316.4|313.6|316.33|313.53|316.4|313.6|316.33|313.53|0
1633391070000|2021-10-04 23:44:30|316.4|313.6|316.26|313.46|316.4|313.6|316.26|313.46|0
1633391090000|2021-10-04 23:44:50|316.12|313.32|316.4|313.6|316.4|313.6|316.12|313.32|0
1633391100000|2021-10-04 23:45:00|316.33|313.53|316.4|313.6|316.4|313.6|316.33|313.53|0
1633391110000|2021-10-04 23:45:10|316.67|313.87|316.95|314.15|316.95|314.15|316.67|313.87|0
1633391120000|2021-10-04 23:45:20|316.6|313.8|316.26|313.46|316.6|313.8|316.26|313.46|0
1633391130000|2021-10-04 23:45:30|316.33|313.53|316.53|313.73|316.67|313.87|316.33|313.53|0
1633391140000|2021-10-04 23:45:40|316.26|313.46|316.05|313.25|316.4|313.6|316.05|313.25|0
1633391150000|2021-10-04 23:45:50|316.4|313.6|316.26|313.46|316.4|313.6|316.26|313.46|0
1633391160000|2021-10-04 23:46:00|316.4|313.6|316.12|313.32|316.4|313.6|315.99|313.19|0
1633391170000|2021-10-04 23:46:10|316.53|313.73|316.26|313.46|316.53|313.73|316.26|313.46|0
1633391180000|2021-10-04 23:46:20|316.4|313.6|316.26|313.46|316.4|313.6|316.12|313.32|0
1633391190000|2021-10-04 23:46:30|316.4|313.6|316.53|313.73|316.53|313.73|316.33|313.53|0
1633391200000|2021-10-04 23:46:40|316.67|313.87|316.53|313.73|316.67|313.87|316.53|313.73|0
1633391210000|2021-10-04 23:46:50|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1633391220000|2021-10-04 23:47:00|316.81|314.01|316.81|314.01|316.81|314.01|316.67|313.87|0
1633391230000|2021-10-04 23:47:10|316.67|313.87|316.53|313.73|316.67|313.87|316.46|313.66|0
1633391240000|2021-10-04 23:47:20|316.67|313.87|316.67|313.87|316.67|313.87|316.53|313.73|0
1633391250000|2021-10-04 23:47:30|316.81|314.01|316.74|313.94|316.81|314.01|316.74|313.94|0
1633391260000|2021-10-04 23:47:40|316.67|313.87|316.81|314.01|316.81|314.01|316.67|313.87|0
1633391270000|2021-10-04 23:47:50|316.74|313.94|316.74|313.94|316.81|314.01|316.74|313.94|0
1633391280000|2021-10-04 23:48:00|316.81|314.01|316.67|313.87|316.95|314.15|316.67|313.87|0
1633391290000|2021-10-04 23:48:10|316.81|314.01|316.67|313.87|316.81|314.01|316.67|313.87|0
1633391300000|2021-10-04 23:48:20|316.74|313.94|316.67|313.87|316.74|313.94|316.67|313.87|0
1633391310000|2021-10-04 23:48:30|316.74|313.94|316.67|313.87|316.81|314.01|316.67|313.87|0
1633391320000|2021-10-04 23:48:40|316.53|313.73|316.67|313.87|316.67|313.87|316.53|313.73|0
1633391330000|2021-10-04 23:48:50|316.74|313.94|316.81|314.01|316.81|314.01|316.67|313.87|0
1633391340000|2021-10-04 23:49:00|316.67|313.87|316.81|314.01|316.81|314.01|316.67|313.87|0
1633391350000|2021-10-04 23:49:10|316.74|313.94|316.67|313.87|316.74|313.94|316.67|313.87|0
1633391370000|2021-10-04 23:49:30|316.53|313.73|316.6|313.8|316.6|313.8|316.53|313.73|0
1633391380000|2021-10-04 23:49:40|316.67|313.87|316.53|313.73|316.67|313.87|316.53|313.73|0
1633391390000|2021-10-04 23:49:50|316.6|313.8|316.53|313.73|316.6|313.8|316.53|313.73|0
1633391400000|2021-10-04 23:50:00|316.67|313.87|316.53|313.73|316.67|313.87|316.53|313.73|0
1633391410000|2021-10-04 23:50:10|316.6|313.8|316.81|314.01|316.81|314.01|316.53|313.73|0
1633391420000|2021-10-04 23:50:20|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1633391430000|2021-10-04 23:50:30|317.08|314.28|317.36|314.56|317.36|314.56|317.08|314.28|0
1633391440000|2021-10-04 23:50:40|317.5|314.7|317.36|314.56|317.5|314.7|317.36|314.56|0
1633391450000|2021-10-04 23:50:50|317.5|314.7|317.36|314.56|317.5|314.7|317.36|314.56|0
1633391460000|2021-10-04 23:51:00|317.5|314.7|317.36|314.56|317.5|314.7|317.36|314.56|0
1633391470000|2021-10-04 23:51:10|317.22|314.42|317.42|314.62|317.42|314.62|317.22|314.42|0
1633391480000|2021-10-04 23:51:20|317.63|314.83|317.49|314.69|317.63|314.83|317.49|314.69|0
1633391490000|2021-10-04 23:51:30|317.36|314.56|317.63|314.83|317.63|314.83|317.36|314.56|0
1633391500000|2021-10-04 23:51:40|317.77|314.97|317.77|314.97|317.77|314.97|317.77|314.97|0
1633391510000|2021-10-04 23:51:50|317.63|314.83|317.49|314.69|317.63|314.83|317.49|314.69|0
1633391520000|2021-10-04 23:52:00|317.63|314.83|317.77|314.97|317.77|314.97|317.63|314.83|0
1633391530000|2021-10-04 23:52:10|317.7|314.9|317.7|314.9|317.7|314.9|317.7|314.9|0
1633391540000|2021-10-04 23:52:20|317.63|314.83|317.49|314.69|317.63|314.83|317.49|314.69|0
1633391550000|2021-10-04 23:52:30|317.36|314.56|317.63|314.83|317.63|314.83|317.36|314.56|0
1633391560000|2021-10-04 23:52:40|317.49|314.69|317.49|314.69|317.49|314.69|317.42|314.62|0
1633391570000|2021-10-04 23:52:50|317.36|314.56|317.36|314.56|317.36|314.56|317.36|314.56|0
1633391580000|2021-10-04 23:53:00|317.22|314.42|316.94|314.14|317.22|314.42|316.94|314.14|0
1633391590000|2021-10-04 23:53:10|316.81|314.01|316.81|314.01|317.08|314.28|316.81|314.01|0
1633391600000|2021-10-04 23:53:20|316.94|314.14|316.81|314.01|316.94|314.14|316.81|314.01|0
1633391610000|2021-10-04 23:53:30|316.67|313.87|316.67|313.87|316.73|313.93|316.67|313.87|0
1633391620000|2021-10-04 23:53:40|316.53|313.73|316.67|313.87|316.67|313.87|316.53|313.73|0
1633391630000|2021-10-04 23:53:50|316.6|313.8|316.39|313.59|316.6|313.8|316.39|313.59|0
1633391640000|2021-10-04 23:54:00|316.53|313.73|316.53|313.73|316.67|313.87|316.53|313.73|0
1633391650000|2021-10-04 23:54:10|316.39|313.59|316.26|313.46|316.39|313.59|316.26|313.46|0
1633391660000|2021-10-04 23:54:20|316.12|313.32|316.26|313.46|316.26|313.46|316.12|313.32|0
1633391670000|2021-10-04 23:54:30|316.19|313.39|316.26|313.46|316.26|313.46|316.12|313.32|0
1633391680000|2021-10-04 23:54:40|316.12|313.32|315.98|313.18|316.12|313.32|315.98|313.18|0
1633391690000|2021-10-04 23:54:50|316.12|313.32|316.26|313.46|316.26|313.46|316.12|313.32|0
1633391700000|2021-10-04 23:55:00|316.12|313.32|316.18|313.38|316.18|313.38|316.12|313.32|0
1633391710000|2021-10-04 23:55:10|316.12|313.32|315.71|312.91|316.12|313.32|315.71|312.91|0
1633391720000|2021-10-04 23:55:20|315.98|313.18|316.26|313.46|316.26|313.46|315.98|313.18|0
1633391730000|2021-10-04 23:55:30|316.12|313.32|316.18|313.38|316.18|313.38|316.12|313.32|0
1633391740000|2021-10-04 23:55:40|316.12|313.32|316.26|313.46|316.26|313.46|316.12|313.32|0
1633391750000|2021-10-04 23:55:50|316.39|313.59|316.53|313.73|316.53|313.73|316.39|313.59|0
1633391760000|2021-10-04 23:56:00|316.32|313.52|316.39|313.59|316.53|313.73|316.32|313.52|0
1633391770000|2021-10-04 23:56:10|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1633391780000|2021-10-04 23:56:20|316.39|313.59|316.39|313.59|316.39|313.59|316.32|313.52|0
1633391790000|2021-10-04 23:56:30|316.26|313.46|316.39|313.59|316.39|313.59|316.26|313.46|0
1633391800000|2021-10-04 23:56:40|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1633391810000|2021-10-04 23:56:50|316.67|313.87|316.53|313.73|316.67|313.87|316.53|313.73|0
1633391820000|2021-10-04 23:57:00|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1633391830000|2021-10-04 23:57:10|316.12|313.32|315.98|313.18|316.12|313.32|315.98|313.18|0
1633391840000|2021-10-04 23:57:20|315.84|313.04|315.57|312.77|315.84|313.04|315.57|312.77|0
1633391850000|2021-10-04 23:57:30|315.84|313.04|315.71|312.91|315.84|313.04|315.71|312.91|0
1633391860000|2021-10-04 23:57:40|315.84|313.04|315.57|312.77|315.84|313.04|315.57|312.77|0
1633391870000|2021-10-04 23:57:50|315.71|312.91|315.16|312.36|315.71|312.91|315.16|312.36|0
1633391880000|2021-10-04 23:58:00|315.43|312.63|315.71|312.91|315.71|312.91|315.43|312.63|0
1633391890000|2021-10-04 23:58:10|315.57|312.77|315.71|312.91|315.98|313.18|315.57|312.77|0
1633391900000|2021-10-04 23:58:20|315.84|313.04|315.57|312.77|315.84|313.04|315.57|312.77|0
1633391910000|2021-10-04 23:58:30|315.77|312.97|315.84|313.04|315.84|313.04|315.77|312.97|0
1633391920000|2021-10-04 23:58:40|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1633391940000|2021-10-04 23:59:00|316.18|313.38|316.18|313.38|316.18|313.38|315.98|313.18|0
1633391950000|2021-10-04 23:59:10|316.12|313.32|315.91|313.11|316.25|313.45|315.91|313.11|0
1633391960000|2021-10-04 23:59:20|315.98|313.18|315.84|313.04|315.98|313.18|315.84|313.04|0
1633391970000|2021-10-04 23:59:30|316.05|313.25|315.98|313.18|316.05|313.25|315.98|313.18|0
1633391980000|2021-10-04 23:59:40|315.84|313.04|315.71|312.91|315.84|313.04|315.71|312.91|0
1633391990000|2021-10-04 23:59:50|315.84|313.04|315.98|313.18|315.98|313.18|315.84|313.04|0
1633392000000|2021-10-05 00:00:00|316.05|313.25|316.12|313.32|316.25|313.45|315.98|313.18|0
1633392010000|2021-10-05 00:00:10|315.84|313.04|316.67|313.87|316.8|314|315.84|313.04|0
1633392020000|2021-10-05 00:00:20|316.39|313.59|316.67|313.87|316.67|313.87|316.39|313.59|0
1633392030000|2021-10-05 00:00:30|316.39|313.59|315.57|312.77|316.39|313.59|315.57|312.77|0
1633392040000|2021-10-05 00:00:40|315.29|312.49|315.29|312.49|315.29|312.49|315.16|312.36|0
1633392050000|2021-10-05 00:00:50|315.02|312.22|315.02|312.22|315.29|312.49|315.02|312.22|0
1633392060000|2021-10-05 00:01:00|314.75|311.95|315.5|312.7|315.5|312.7|314.75|311.95|0
1633392070000|2021-10-05 00:01:10|315.43|312.63|315.57|312.77|315.84|313.04|315.43|312.63|0
1633392080000|2021-10-05 00:01:20|315.63|312.83|315.7|312.9|315.7|312.9|315.57|312.77|0
1633392090000|2021-10-05 00:01:30|315.98|313.18|316.39|313.59|316.39|313.59|315.98|313.18|0
1633392100000|2021-10-05 00:01:40|316.25|313.45|316.39|313.59|316.39|313.59|316.25|313.45|0
1633392110000|2021-10-05 00:01:50|316.25|313.45|315.84|313.04|316.25|313.45|315.84|313.04|0
1633392120000|2021-10-05 00:02:00|315.98|313.18|316.12|313.32|316.32|313.52|315.98|313.18|0
1633392130000|2021-10-05 00:02:10|316.25|313.45|316.39|313.59|316.39|313.59|316.25|313.45|0
1633392140000|2021-10-05 00:02:20|316.53|313.73|316.8|314|316.8|314|316.53|313.73|0
1633392150000|2021-10-05 00:02:30|316.94|314.14|317.22|314.42|317.22|314.42|316.94|314.14|0
1633392160000|2021-10-05 00:02:40|317.08|314.28|316.8|314|317.08|314.28|316.8|314|0
1633392170000|2021-10-05 00:02:50|316.67|313.87|316.8|314|316.8|314|316.67|313.87|0
1633392180000|2021-10-05 00:03:00|316.94|314.14|317.21|314.41|317.21|314.41|316.94|314.14|0
1633392190000|2021-10-05 00:03:10|316.87|314.07|316.8|314|316.94|314.14|316.8|314|0
1633392200000|2021-10-05 00:03:20|316.59|313.79|316.59|313.79|316.8|314|316.53|313.73|0
1633392210000|2021-10-05 00:03:30|316.53|313.73|316.53|313.73|316.59|313.79|316.53|313.73|0
1633392220000|2021-10-05 00:03:40|316.39|313.59|316.53|313.73|316.53|313.73|316.39|313.59|0
1633392230000|2021-10-05 00:03:50|316.39|313.59|316.39|313.59|316.46|313.66|316.39|313.59|0
1633392250000|2021-10-05 00:04:10|316.25|313.45|316.25|313.45|316.32|313.52|316.25|313.45|0
1633392260000|2021-10-05 00:04:20|316.12|313.32|316.18|313.38|316.25|313.45|316.12|313.32|0
1633392270000|2021-10-05 00:04:30|316.12|313.32|316.39|313.59|316.39|313.59|316.11|313.31|0
1633392280000|2021-10-05 00:04:40|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1633392290000|2021-10-05 00:04:50|316.25|313.45|316.11|313.31|316.25|313.45|316.11|313.31|0
1633392300000|2021-10-05 00:05:00|315.98|313.18|316.11|313.31|316.11|313.31|315.98|313.18|0
1633392310000|2021-10-05 00:05:10|315.98|313.18|315.84|313.04|316.11|313.31|315.84|313.04|0
1633392320000|2021-10-05 00:05:20|315.7|312.9|315.43|312.63|315.7|312.9|315.43|312.63|0
1633392330000|2021-10-05 00:05:30|315.29|312.49|315.7|312.9|315.7|312.9|315.29|312.49|0
1633392340000|2021-10-05 00:05:40|315.43|312.63|315.43|312.63|315.49|312.69|315.43|312.63|0
1633392350000|2021-10-05 00:05:50|315.57|312.77|315.57|312.77|315.57|312.77|315.43|312.63|0
1633392360000|2021-10-05 00:06:00|315.43|312.63|314.74|311.94|315.7|312.9|314.74|311.94|0
1633392370000|2021-10-05 00:06:10|314.47|311.67|314.33|311.53|314.61|311.81|314.33|311.53|0
1633392380000|2021-10-05 00:06:20|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1633392390000|2021-10-05 00:06:30|314.33|311.53|314.47|311.67|314.61|311.81|314.33|311.53|0
1633392400000|2021-10-05 00:06:40|314.33|311.53|313.92|311.12|314.33|311.53|313.65|310.85|0
1633392410000|2021-10-05 00:06:50|314.2|311.4|314.47|311.67|314.47|311.67|314.2|311.4|0
1633392420000|2021-10-05 00:07:00|314.33|311.53|314.47|311.67|314.61|311.81|314.33|311.53|0
1633392430000|2021-10-05 00:07:10|314.4|311.6|314.47|311.67|314.47|311.67|314.4|311.6|0
1633392440000|2021-10-05 00:07:20|314.61|311.81|314.61|311.81|314.74|311.94|314.47|311.67|0
1633392450000|2021-10-05 00:07:30|314.74|311.94|314.61|311.81|314.74|311.94|314.61|311.81|0
1633392460000|2021-10-05 00:07:40|314.74|311.94|314.88|312.08|314.88|312.08|314.74|311.94|0
1633392470000|2021-10-05 00:07:50|315.02|312.22|315.29|312.49|315.29|312.49|315.02|312.22|0
1633392480000|2021-10-05 00:08:00|315.15|312.35|315.02|312.22|315.29|312.49|315.02|312.22|0
1633392490000|2021-10-05 00:08:10|314.88|312.08|314.61|311.81|314.88|312.08|314.61|311.81|0
1633392500000|2021-10-05 00:08:20|314.47|311.67|314.33|311.53|314.47|311.67|314.33|311.53|0
1633392510000|2021-10-05 00:08:30|314.06|311.26|315.02|312.22|315.02|312.22|314.06|311.26|0
1633392520000|2021-10-05 00:08:40|315.15|312.35|314.88|312.08|315.15|312.35|314.88|312.08|0
1633392530000|2021-10-05 00:08:50|315.36|312.56|315.56|312.76|315.56|312.76|315.36|312.56|0
1633392540000|2021-10-05 00:09:00|315.43|312.63|315.43|312.63|315.43|312.63|315.29|312.49|0
1633392550000|2021-10-05 00:09:10|315.36|312.56|315.29|312.49|315.56|312.76|315.29|312.49|0
1633392560000|2021-10-05 00:09:20|315.43|312.63|315.43|312.63|315.43|312.63|315.15|312.35|0
1633392570000|2021-10-05 00:09:30|315.56|312.76|315.29|312.49|315.56|312.76|315.15|312.35|0
1633392580000|2021-10-05 00:09:40|315.56|312.76|315.43|312.63|315.56|312.76|315.43|312.63|0
1633392590000|2021-10-05 00:09:50|315.36|312.56|315.43|312.63|315.56|312.76|315.36|312.56|0
1633392600000|2021-10-05 00:10:00|315.7|312.9|315.56|312.76|315.7|312.9|315.56|312.76|0
1633392610000|2021-10-05 00:10:10|315.29|312.49|315.02|312.22|315.49|312.69|315.02|312.22|0
1633392620000|2021-10-05 00:10:20|315.15|312.35|315.02|312.22|315.15|312.35|315.02|312.22|0
1633392630000|2021-10-05 00:10:30|314.88|312.08|315.02|312.22|315.02|312.22|314.88|312.08|0
1633392640000|2021-10-05 00:10:40|315.15|312.35|315.02|312.22|315.15|312.35|315.02|312.22|0
1633392650000|2021-10-05 00:10:50|315.15|312.35|315.15|312.35|315.29|312.49|315.15|312.35|0
1633392660000|2021-10-05 00:11:00|315.02|312.22|315.43|312.63|315.43|312.63|315.02|312.22|0
1633392670000|2021-10-05 00:11:10|315.15|312.35|315.43|312.63|315.43|312.63|315.15|312.35|0
1633392680000|2021-10-05 00:11:20|315.29|312.49|315.43|312.63|315.43|312.63|315.29|312.49|0
1633392690000|2021-10-05 00:11:30|315.29|312.49|315.29|312.49|315.29|312.49|315.15|312.35|0
1633392700000|2021-10-05 00:11:40|315.15|312.35|315.22|312.42|315.29|312.49|315.15|312.35|0
1633392710000|2021-10-05 00:11:50|315.15|312.35|315.15|312.35|315.29|312.49|315.15|312.35|0
1633392720000|2021-10-05 00:12:00|314.88|312.08|315.01|312.21|315.01|312.21|314.88|312.08|0
1633392730000|2021-10-05 00:12:10|315.15|312.35|315.43|312.63|315.43|312.63|315.15|312.35|0
1633392740000|2021-10-05 00:12:20|315.29|312.49|315.7|312.9|315.7|312.9|315.29|312.49|0
1633392750000|2021-10-05 00:12:30|315.56|312.76|315.56|312.76|315.56|312.76|315.43|312.63|0
1633392760000|2021-10-05 00:12:40|315.29|312.49|315.43|312.63|315.43|312.63|315.29|312.49|0
1633392770000|2021-10-05 00:12:50|315.29|312.49|315.56|312.76|315.56|312.76|315.29|312.49|0
1633392780000|2021-10-05 00:13:00|315.43|312.63|315.43|312.63|315.43|312.63|315.43|312.63|0
1633392790000|2021-10-05 00:13:10|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1633392800000|2021-10-05 00:13:20|315.43|312.63|315.29|312.49|315.43|312.63|315.29|312.49|0
1633392810000|2021-10-05 00:13:30|315.15|312.35|315.15|312.35|315.15|312.35|315.01|312.21|0
1633392830000|2021-10-05 00:13:50|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1633392840000|2021-10-05 00:14:00|315.15|312.35|315.43|312.63|315.43|312.63|315.15|312.35|0
1633392850000|2021-10-05 00:14:10|315.42|312.62|315.42|312.62|315.56|312.76|315.42|312.62|0
1633392860000|2021-10-05 00:14:20|315.29|312.49|315.01|312.21|315.29|312.49|315.01|312.21|0
1633392870000|2021-10-05 00:14:30|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1633392880000|2021-10-05 00:14:40|314.74|311.94|314.88|312.08|314.88|312.08|314.74|311.94|0
1633392890000|2021-10-05 00:14:50|314.74|311.94|314.6|311.8|314.74|311.94|314.6|311.8|0
1633392900000|2021-10-05 00:15:00|314.47|311.67|314.39|311.59|314.47|311.67|314.39|311.59|0
1633392910000|2021-10-05 00:15:10|314.47|311.67|314.47|311.67|314.6|311.8|314.47|311.67|0
1633392920000|2021-10-05 00:15:20|314.53|311.73|314.74|311.94|314.74|311.94|314.53|311.73|0
1633392930000|2021-10-05 00:15:30|314.88|312.08|315.01|312.21|315.01|312.21|314.88|312.08|0
1633392940000|2021-10-05 00:15:40|314.88|312.08|315.01|312.21|315.01|312.21|314.88|312.08|0
1633392950000|2021-10-05 00:15:50|314.88|312.08|314.8|312|314.88|312.08|314.74|311.94|0
1633392960000|2021-10-05 00:16:00|314.74|311.94|314.88|312.08|315.01|312.21|314.74|311.94|0
1633392970000|2021-10-05 00:16:10|314.8|312|314.94|312.14|314.94|312.14|314.74|311.94|0
1633392980000|2021-10-05 00:16:20|315.01|312.21|315.01|312.21|315.29|312.49|315.01|312.21|0
1633392990000|2021-10-05 00:16:30|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1633393000000|2021-10-05 00:16:40|315.01|312.21|314.74|311.94|315.01|312.21|314.74|311.94|0
1633393010000|2021-10-05 00:16:50|314.6|311.8|314.53|311.73|314.6|311.8|314.33|311.53|0
1633393020000|2021-10-05 00:17:00|314.46|311.66|314.19|311.39|314.46|311.66|314.19|311.39|0
1633393030000|2021-10-05 00:17:10|313.92|311.12|313.78|310.98|313.92|311.12|313.78|310.98|0
1633393040000|2021-10-05 00:17:20|313.92|311.12|313.51|310.71|313.92|311.12|313.51|310.71|0
1633393050000|2021-10-05 00:17:30|313.78|310.98|313.64|310.84|313.78|310.98|313.51|310.71|0
1633393060000|2021-10-05 00:17:40|313.71|310.91|313.64|310.84|313.71|310.91|313.64|310.84|0
1633393070000|2021-10-05 00:17:50|313.51|310.71|313.37|310.57|313.51|310.71|313.1|310.3|0
1633393080000|2021-10-05 00:18:00|313.51|310.71|313.51|310.71|313.51|310.71|313.37|310.57|0
1633393090000|2021-10-05 00:18:10|313.3|310.5|313.23|310.43|313.3|310.5|313.23|310.43|0
1633393100000|2021-10-05 00:18:20|313.1|310.3|312.96|310.16|313.1|310.3|312.96|310.16|0
1633393110000|2021-10-05 00:18:30|313.1|310.3|312.89|310.09|313.1|310.3|312.82|310.02|0
1633393120000|2021-10-05 00:18:40|312.96|310.16|312.96|310.16|312.96|310.16|312.82|310.02|0
1633393130000|2021-10-05 00:18:50|313.1|310.3|312.82|310.02|313.1|310.3|312.82|310.02|0
1633393140000|2021-10-05 00:19:00|312.69|309.89|313.23|310.43|313.23|310.43|312.69|309.89|0
1633393150000|2021-10-05 00:19:10|313.1|310.3|312.69|309.89|313.1|310.3|312.69|309.89|0
1633393160000|2021-10-05 00:19:20|312.55|309.75|312.96|310.16|312.96|310.16|312.55|309.75|0
1633393170000|2021-10-05 00:19:30|313.1|310.3|312.96|310.16|313.1|310.3|312.82|310.02|0
1633393180000|2021-10-05 00:19:40|312.69|309.89|312.75|309.95|312.75|309.95|312.69|309.89|0
1633393190000|2021-10-05 00:19:50|312.82|310.02|312.96|310.16|312.96|310.16|312.69|309.89|0
1633393200000|2021-10-05 00:20:00|313.1|310.3|312.69|309.89|313.1|310.3|312.69|309.89|0
1633393210000|2021-10-05 00:20:10|312.55|309.75|312.62|309.82|312.69|309.89|312.55|309.75|0
1633393220000|2021-10-05 00:20:20|312.55|309.75|312.62|309.82|312.62|309.82|312.55|309.75|0
1633393230000|2021-10-05 00:20:30|312.55|309.75|312.55|309.75|312.62|309.82|312.55|309.75|0
1633393240000|2021-10-05 00:20:40|312.41|309.61|312.28|309.48|312.41|309.61|312.28|309.48|0
1633393250000|2021-10-05 00:20:50|312.14|309.34|311.73|308.93|312.14|309.34|311.73|308.93|0
1633393260000|2021-10-05 00:21:00|311.6|308.8|311.19|308.39|311.6|308.8|311.19|308.39|0
1633393270000|2021-10-05 00:21:10|311.32|308.52|311.46|308.66|311.6|308.8|311.32|308.52|0
1633393280000|2021-10-05 00:21:20|311.32|308.52|311.87|309.07|311.87|309.07|311.32|308.52|0
1633393290000|2021-10-05 00:21:30|311.46|308.66|311.6|308.8|311.6|308.8|311.46|308.66|0
1633393300000|2021-10-05 00:21:40|311.73|308.93|311.73|308.93|311.73|308.93|311.6|308.8|0
1633393310000|2021-10-05 00:21:50|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1633393320000|2021-10-05 00:22:00|311.59|308.79|311.87|309.07|311.87|309.07|311.59|308.79|0
1633393330000|2021-10-05 00:22:10|312|309.2|312.28|309.48|312.28|309.48|312|309.2|0
1633393340000|2021-10-05 00:22:20|312.14|309.34|312|309.2|312.14|309.34|312|309.2|0
1633393350000|2021-10-05 00:22:30|312.14|309.34|312.28|309.48|312.28|309.48|312|309.2|0
1633393360000|2021-10-05 00:22:40|312.41|309.61|312.28|309.48|312.41|309.61|312.28|309.48|0
1633393370000|2021-10-05 00:22:50|312|309.2|311.73|308.93|312|309.2|311.73|308.93|0
1633393380000|2021-10-05 00:23:00|311.59|308.79|311.87|309.07|311.87|309.07|311.59|308.79|0
1633393390000|2021-10-05 00:23:10|312|309.2|312|309.2|312|309.2|312|309.2|0
1633393400000|2021-10-05 00:23:20|311.87|309.07|311.87|309.07|311.87|309.07|311.73|308.93|0
1633393410000|2021-10-05 00:23:30|312|309.2|312|309.2|312.14|309.34|312|309.2|0
1633393420000|2021-10-05 00:23:40|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1633393430000|2021-10-05 00:23:50|312.28|309.48|312.41|309.61|312.41|309.61|312.28|309.48|0
1633393440000|2021-10-05 00:24:00|312.14|309.34|312|309.2|312.14|309.34|312|309.2|0
1633393450000|2021-10-05 00:24:10|311.87|309.07|311.87|309.07|311.93|309.13|311.87|309.07|0
1633393460000|2021-10-05 00:24:20|312|309.2|312|309.2|312|309.2|312|309.2|0
1633393470000|2021-10-05 00:24:30|311.93|309.13|311.73|308.93|311.93|309.13|311.73|308.93|0
1633393480000|2021-10-05 00:24:40|311.87|309.07|312.14|309.34|312.14|309.34|311.87|309.07|0
1633393490000|2021-10-05 00:24:50|312|309.2|312.41|309.61|312.41|309.61|312|309.2|0
1633393500000|2021-10-05 00:25:00|312.28|309.48|312.28|309.48|312.28|309.48|312.14|309.34|0
1633393510000|2021-10-05 00:25:10|312.41|309.61|312.41|309.61|312.41|309.61|312.28|309.48|0
1633393520000|2021-10-05 00:25:20|312.14|309.34|312.41|309.61|312.48|309.68|312.14|309.34|0
1633393530000|2021-10-05 00:25:30|312.55|309.75|312.55|309.75|312.55|309.75|312.41|309.61|0
1633393540000|2021-10-05 00:25:40|312.41|309.61|312.55|309.75|312.55|309.75|312.41|309.61|0
1633393550000|2021-10-05 00:25:50|312.82|310.02|312.68|309.88|312.82|310.02|312.68|309.88|0
1633393560000|2021-10-05 00:26:00|312.55|309.75|312.55|309.75|312.68|309.88|312.55|309.75|0
1633393570000|2021-10-05 00:26:10|312.41|309.61|312.48|309.68|312.48|309.68|312.41|309.61|0
1633393580000|2021-10-05 00:26:20|312.55|309.75|312.68|309.88|312.68|309.88|312.55|309.75|0
1633393590000|2021-10-05 00:26:30|312.82|310.02|312.89|310.09|312.89|310.09|312.82|310.02|0
1633393600000|2021-10-05 00:26:40|312.82|310.02|312.68|309.88|312.96|310.16|312.68|309.88|0
1633393610000|2021-10-05 00:26:50|312.55|309.75|312.41|309.61|312.55|309.75|312.41|309.61|0
1633393620000|2021-10-05 00:27:00|312.55|309.75|312.68|309.88|312.82|310.02|312.55|309.75|0
1633393630000|2021-10-05 00:27:10|312.55|309.75|312.68|309.88|312.68|309.88|312.55|309.75|0
1633393640000|2021-10-05 00:27:20|312.82|310.02|312.89|310.09|312.96|310.16|312.82|310.02|0
1633393650000|2021-10-05 00:27:30|312.96|310.16|313.23|310.43|313.37|310.57|312.96|310.16|0
1633393660000|2021-10-05 00:27:40|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1633393670000|2021-10-05 00:27:50|313.3|310.5|313.37|310.57|313.5|310.7|313.3|310.5|0
1633393680000|2021-10-05 00:28:00|313.23|310.43|313.16|310.36|313.23|310.43|313.09|310.29|0
1633393690000|2021-10-05 00:28:10|313.23|310.43|313.23|310.43|313.23|310.43|313.09|310.29|0
1633393700000|2021-10-05 00:28:20|313.29|310.49|313.09|310.29|313.29|310.49|313.09|310.29|0
1633393710000|2021-10-05 00:28:30|313.23|310.43|313.23|310.43|313.37|310.57|313.23|310.43|0
1633393720000|2021-10-05 00:28:40|313.37|310.57|313.5|310.7|313.5|310.7|313.37|310.57|0
1633393730000|2021-10-05 00:28:50|313.37|310.57|313.37|310.57|313.37|310.57|313.23|310.43|0
1633393740000|2021-10-05 00:29:00|313.29|310.49|312.82|310.02|313.29|310.49|312.82|310.02|0
1633393750000|2021-10-05 00:29:10|312.75|309.95|312.68|309.88|312.82|310.02|312.68|309.88|0
1633393770000|2021-10-05 00:29:30|312.55|309.75|312.68|309.88|312.68|309.88|312.55|309.75|0
1633393780000|2021-10-05 00:29:40|312.82|310.02|312.68|309.88|312.82|310.02|312.55|309.75|0
1633393790000|2021-10-05 00:29:50|312.82|310.02|312.96|310.16|312.96|310.16|312.75|309.95|0
1633393800000|2021-10-05 00:30:00|312.68|309.88|312.27|309.47|312.68|309.88|312.27|309.47|0
1633393810000|2021-10-05 00:30:10|312.2|309.4|312|309.2|312.55|309.75|312|309.2|0
1633393820000|2021-10-05 00:30:20|311.73|308.93|311.86|309.06|311.86|309.06|311.73|308.93|0
1633393830000|2021-10-05 00:30:30|311.73|308.93|311.86|309.06|311.86|309.06|311.73|308.93|0
1633393840000|2021-10-05 00:30:40|312|309.2|312|309.2|312|309.2|312|309.2|0
1633393850000|2021-10-05 00:30:50|311.86|309.06|312|309.2|312|309.2|311.86|309.06|0
1633393860000|2021-10-05 00:31:00|311.86|309.06|311.86|309.06|311.86|309.06|311.79|308.99|0
1633393870000|2021-10-05 00:31:10|311.79|308.99|312|309.2|312|309.2|311.79|308.99|0
1633393880000|2021-10-05 00:31:20|311.59|308.79|311.32|308.52|311.59|308.79|311.32|308.52|0
1633393890000|2021-10-05 00:31:30|311.59|308.79|311.59|308.79|311.73|308.93|311.59|308.79|0
1633393900000|2021-10-05 00:31:40|311.25|308.45|311.05|308.25|311.25|308.45|311.05|308.25|0
1633393910000|2021-10-05 00:31:50|310.91|308.11|311.05|308.25|311.05|308.25|310.91|308.11|0
1633393920000|2021-10-05 00:32:00|311.32|308.52|311.45|308.65|311.45|308.65|311.18|308.38|0
1633393930000|2021-10-05 00:32:10|311.38|308.58|311.18|308.38|311.38|308.58|311.18|308.38|0
1633393940000|2021-10-05 00:32:20|310.91|308.11|310.77|307.97|310.91|308.11|310.77|307.97|0
1633393950000|2021-10-05 00:32:30|310.91|308.11|310.77|307.97|310.91|308.11|310.77|307.97|0
1633393960000|2021-10-05 00:32:40|310.64|307.84|310.64|307.84|310.77|307.97|310.64|307.84|0
1633393970000|2021-10-05 00:32:50|310.77|307.97|310.77|307.97|310.77|307.97|310.64|307.84|0
1633393980000|2021-10-05 00:33:00|310.7|307.9|310.64|307.84|310.7|307.9|310.64|307.84|0
1633393990000|2021-10-05 00:33:10|310.77|307.97|311.05|308.25|311.05|308.25|310.77|307.97|0
1633394000000|2021-10-05 00:33:20|311.18|308.38|311.05|308.25|311.32|308.52|311.05|308.25|0
1633394010000|2021-10-05 00:33:30|310.77|307.97|311.05|308.25|311.05|308.25|310.77|307.97|0
1633394020000|2021-10-05 00:33:40|311.18|308.38|311.18|308.38|311.45|308.65|311.18|308.38|0
1633394030000|2021-10-05 00:33:50|311.32|308.52|311.25|308.45|311.32|308.52|311.25|308.45|0
1633394040000|2021-10-05 00:34:00|311.18|308.38|311.32|308.52|311.32|308.52|311.05|308.25|0
1633394050000|2021-10-05 00:34:10|311.45|308.65|311.45|308.65|311.45|308.65|311.32|308.52|0
1633394060000|2021-10-05 00:34:20|311.59|308.79|311.45|308.65|311.59|308.79|311.32|308.52|0
1633394070000|2021-10-05 00:34:30|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1633394080000|2021-10-05 00:34:40|311.25|308.45|311.18|308.38|311.32|308.52|311.18|308.38|0
1633394090000|2021-10-05 00:34:50|311.32|308.52|311.32|308.52|311.45|308.65|311.32|308.52|0
1633394100000|2021-10-05 00:35:00|311.18|308.38|310.91|308.11|311.18|308.38|310.91|308.11|0
1633394120000|2021-10-05 00:35:20|311.04|308.24|310.91|308.11|311.04|308.24|310.91|308.11|0
1633394130000|2021-10-05 00:35:30|310.97|308.17|311.32|308.52|311.32|308.52|310.97|308.17|0
1633394140000|2021-10-05 00:35:40|311.45|308.65|311.45|308.65|311.45|308.65|311.32|308.52|0
1633394150000|2021-10-05 00:35:50|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1633394160000|2021-10-05 00:36:00|311.18|308.38|310.91|308.11|311.18|308.38|310.91|308.11|0
1633394170000|2021-10-05 00:36:10|310.77|307.97|310.91|308.11|310.91|308.11|310.77|307.97|0
1633394180000|2021-10-05 00:36:20|311.04|308.24|311.18|308.38|311.18|308.38|311.04|308.24|0
1633394190000|2021-10-05 00:36:30|311.32|308.52|311.32|308.52|311.32|308.52|311.25|308.45|0
1633394200000|2021-10-05 00:36:40|311.18|308.38|311.18|308.38|311.32|308.52|311.18|308.38|0
1633394220000|2021-10-05 00:37:00|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1633394230000|2021-10-05 00:37:10|311.18|308.38|311.04|308.24|311.18|308.38|311.04|308.24|0
1633394240000|2021-10-05 00:37:20|311.18|308.38|311.11|308.31|311.18|308.38|311.11|308.31|0
1633394250000|2021-10-05 00:37:30|311.04|308.24|311.04|308.24|311.04|308.24|310.91|308.11|0
1633394260000|2021-10-05 00:37:40|310.91|308.11|310.91|308.11|310.91|308.11|310.91|308.11|0
1633394270000|2021-10-05 00:37:50|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1633394280000|2021-10-05 00:38:00|310.91|308.11|310.77|307.97|311.04|308.24|310.77|307.97|0
1633394290000|2021-10-05 00:38:10|310.91|308.11|310.91|308.11|310.91|308.11|310.91|308.11|0
1633394300000|2021-10-05 00:38:20|310.77|307.97|310.91|308.11|310.91|308.11|310.77|307.97|0
1633394310000|2021-10-05 00:38:30|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1633394320000|2021-10-05 00:38:40|310.97|308.17|311.04|308.24|311.04|308.24|310.97|308.17|0
1633394330000|2021-10-05 00:38:50|311.18|308.38|311.24|308.44|311.24|308.44|311.18|308.38|0
1633394340000|2021-10-05 00:39:00|311.18|308.38|311.04|308.24|311.18|308.38|311.04|308.24|0
1633394350000|2021-10-05 00:39:10|310.91|308.11|310.77|307.97|310.91|308.11|310.77|307.97|0
1633394360000|2021-10-05 00:39:20|310.84|308.04|310.84|308.04|310.84|308.04|310.77|307.97|0
1633394370000|2021-10-05 00:39:30|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1633394380000|2021-10-05 00:39:40|310.64|307.84|310.63|307.83|310.64|307.84|310.63|307.83|0
1633394390000|2021-10-05 00:39:50|310.77|307.97|310.91|308.11|310.91|308.11|310.63|307.83|0
1633394400000|2021-10-05 00:40:00|310.77|307.97|310.63|307.83|310.77|307.97|310.63|307.83|0
1633394420000|2021-10-05 00:40:20|310.77|307.97|310.63|307.83|310.77|307.97|310.63|307.83|0
1633394460000|2021-10-05 00:41:00|309.95|307.15|309.95|307.15|309.95|307.15|309.95|307.15|0
1633394470000|2021-10-05 00:41:10|309.82|307.02|309.82|307.02|309.95|307.15|309.82|307.02|0
1633394480000|2021-10-05 00:41:20|309.68|306.88|309.55|306.75|309.68|306.88|309.55|306.75|0
1633394490000|2021-10-05 00:41:30|309.68|306.88|309.61|306.81|309.68|306.88|309.61|306.81|0
1633394500000|2021-10-05 00:41:40|309.55|306.75|309.55|306.75|309.68|306.88|309.55|306.75|0
1633394510000|2021-10-05 00:41:50|309.41|306.61|309.41|306.61|309.41|306.61|309.41|306.61|0
1633394520000|2021-10-05 00:42:00|309|306.2|309.28|306.48|309.28|306.48|309|306.2|0
1633394530000|2021-10-05 00:42:10|309.41|306.61|309.68|306.88|309.68|306.88|309.41|306.61|0
1633394540000|2021-10-05 00:42:20|309.55|306.75|309.55|306.75|309.68|306.88|309.55|306.75|0
1633394550000|2021-10-05 00:42:30|309.41|306.61|309.28|306.48|309.41|306.61|309.28|306.48|0
1633394560000|2021-10-05 00:42:40|309.21|306.41|309.28|306.48|309.28|306.48|309.21|306.41|0
1633394570000|2021-10-05 00:42:50|309.41|306.61|309.55|306.75|309.55|306.75|309.41|306.61|0
1633394580000|2021-10-05 00:43:00|309.68|306.88|309.55|306.75|309.68|306.88|309.55|306.75|0
1633394590000|2021-10-05 00:43:10|309.68|306.88|309.82|307.02|309.82|307.02|309.68|306.88|0
1633394600000|2021-10-05 00:43:20|309.95|307.15|309.82|307.02|309.95|307.15|309.68|306.88|0
1633394610000|2021-10-05 00:43:30|309.68|306.88|309.82|307.02|309.82|307.02|309.68|306.88|0
1633394620000|2021-10-05 00:43:40|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1633394630000|2021-10-05 00:43:50|309.55|306.75|309.55|306.75|309.61|306.81|309.55|306.75|0
1633394640000|2021-10-05 00:44:00|309.68|306.88|309.61|306.81|309.68|306.88|309.61|306.81|0
1633394650000|2021-10-05 00:44:10|309.55|306.75|309.41|306.61|309.55|306.75|309.41|306.61|0
1633394660000|2021-10-05 00:44:20|309.55|306.75|309.27|306.47|309.55|306.75|309.27|306.47|0
1633394670000|2021-10-05 00:44:30|309.41|306.61|309.27|306.47|309.41|306.61|309.27|306.47|0
1633394680000|2021-10-05 00:44:40|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1633394690000|2021-10-05 00:44:50|309|306.2|309|306.2|309|306.2|308.87|306.07|0
1633394700000|2021-10-05 00:45:00|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1633394710000|2021-10-05 00:45:10|308.19|305.39|308.33|305.53|308.33|305.53|308.19|305.39|0
1633394720000|2021-10-05 00:45:20|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1633394730000|2021-10-05 00:45:30|308.19|305.39|308.33|305.53|308.33|305.53|308.19|305.39|0
1633394740000|2021-10-05 00:45:40|308.46|305.66|308.6|305.8|308.6|305.8|308.46|305.66|0
1633394750000|2021-10-05 00:45:50|308.46|305.66|308.6|305.8|308.6|305.8|308.46|305.66|0
1633394760000|2021-10-05 00:46:00|308.46|305.66|308.46|305.66|308.6|305.8|308.46|305.66|0
1633394770000|2021-10-05 00:46:10|308.39|305.59|308.46|305.66|308.46|305.66|308.39|305.59|0
1633394790000|2021-10-05 00:46:30|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1633394800000|2021-10-05 00:46:40|308.46|305.66|308.46|305.66|308.53|305.73|308.46|305.66|0
1633394810000|2021-10-05 00:46:50|308.6|305.8|308.6|305.8|308.6|305.8|308.6|305.8|0
1633394820000|2021-10-05 00:47:00|308.73|305.93|308.73|305.93|308.73|305.93|308.66|305.86|0
1633394840000|2021-10-05 00:47:20|308.32|305.52|308.32|305.52|308.32|305.52|308.05|305.25|0
1633394850000|2021-10-05 00:47:30|308.39|305.59|308.05|305.25|308.39|305.59|308.05|305.25|0
1633394870000|2021-10-05 00:47:50|307.92|305.12|308.05|305.25|308.05|305.25|307.92|305.12|0
1633394880000|2021-10-05 00:48:00|307.92|305.12|307.92|305.12|307.92|305.12|307.92|305.12|0
1633394890000|2021-10-05 00:48:10|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1633394900000|2021-10-05 00:48:20|308.19|305.39|308.46|305.66|308.46|305.66|308.19|305.39|0
1633394910000|2021-10-05 00:48:30|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1633394920000|2021-10-05 00:48:40|307.38|304.58|307.38|304.58|307.38|304.58|307.24|304.44|0
1633394930000|2021-10-05 00:48:50|307.51|304.71|307.38|304.58|307.51|304.71|307.38|304.58|0
1633394940000|2021-10-05 00:49:00|307.51|304.71|307.38|304.58|307.51|304.71|307.38|304.58|0
1633394950000|2021-10-05 00:49:10|307.65|304.85|307.65|304.85|307.65|304.85|307.51|304.71|0
1633394960000|2021-10-05 00:49:20|307.78|304.98|308.05|305.25|308.05|305.25|307.78|304.98|0
1633394970000|2021-10-05 00:49:30|308.19|305.39|308.46|305.66|308.46|305.66|308.19|305.39|0
1633394980000|2021-10-05 00:49:40|308.32|305.52|308.19|305.39|308.32|305.52|308.19|305.39|0
1633394990000|2021-10-05 00:49:50|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1633395000000|2021-10-05 00:50:00|308.32|305.52|308.32|305.52|308.32|305.52|308.19|305.39|0
1633395010000|2021-10-05 00:50:10|308.46|305.66|308.73|305.93|308.73|305.93|308.46|305.66|0
1633395020000|2021-10-05 00:50:20|309.14|306.34|309.14|306.34|309.14|306.34|309.07|306.27|0
1633395030000|2021-10-05 00:50:30|309.27|306.47|309.41|306.61|309.41|306.61|309.27|306.47|0
1633395040000|2021-10-05 00:50:40|309.54|306.74|309.41|306.61|309.54|306.74|309.41|306.61|0
1633395050000|2021-10-05 00:50:50|309.27|306.47|309.47|306.67|309.47|306.67|309.14|306.34|0
1633395060000|2021-10-05 00:51:00|309.41|306.61|309.27|306.47|309.41|306.61|309.27|306.47|0
1633395070000|2021-10-05 00:51:10|309.41|306.61|309.41|306.61|309.41|306.61|309.27|306.47|0
1633395080000|2021-10-05 00:51:20|309.54|306.74|309.41|306.61|309.54|306.74|309.41|306.61|0
1633395090000|2021-10-05 00:51:30|309.27|306.47|309.14|306.34|309.27|306.47|309.14|306.34|0
1633395100000|2021-10-05 00:51:40|309|306.2|308.87|306.07|309|306.2|308.87|306.07|0
1633395110000|2021-10-05 00:51:50|308.86|306.06|308.73|305.93|308.86|306.06|308.73|305.93|0
1633395120000|2021-10-05 00:52:00|309|306.2|309.14|306.34|309.14|306.34|308.86|306.06|0
1633395130000|2021-10-05 00:52:10|309|306.2|308.05|305.25|309|306.2|308.05|305.25|0
1633395140000|2021-10-05 00:52:20|308.19|305.39|308.19|305.39|308.19|305.39|307.92|305.12|0
1633395150000|2021-10-05 00:52:30|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1633395160000|2021-10-05 00:52:40|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1633395170000|2021-10-05 00:52:50|308.46|305.66|308.05|305.25|308.46|305.66|308.05|305.25|0
1633395180000|2021-10-05 00:53:00|307.65|304.85|307.85|305.05|307.92|305.12|307.65|304.85|0
1633395190000|2021-10-05 00:53:10|307.78|304.98|307.38|304.58|307.78|304.98|307.38|304.58|0
1633395200000|2021-10-05 00:53:20|307.1|304.3|307.38|304.58|307.38|304.58|307.1|304.3|0
1633395210000|2021-10-05 00:53:30|307.3|304.5|307.3|304.5|307.3|304.5|307.3|304.5|0
1633395220000|2021-10-05 00:53:40|307.51|304.71|307.78|304.98|307.78|304.98|307.51|304.71|0
1633395230000|2021-10-05 00:53:50|307.92|305.12|308.05|305.25|308.05|305.25|307.92|305.12|0
1633395240000|2021-10-05 00:54:00|307.92|305.12|307.92|305.12|308.05|305.25|307.92|305.12|0
1633395250000|2021-10-05 00:54:10|308.05|305.25|308.19|305.39|308.19|305.39|308.05|305.25|0
1633395260000|2021-10-05 00:54:20|308.32|305.52|308.19|305.39|308.32|305.52|308.19|305.39|0
1633395280000|2021-10-05 00:54:40|308.32|305.52|308.46|305.66|308.46|305.66|308.32|305.52|0
1633395290000|2021-10-05 00:54:50|308.32|305.52|308.19|305.39|308.46|305.66|308.19|305.39|0
1633395300000|2021-10-05 00:55:00|308.05|305.25|307.78|304.98|308.05|305.25|307.78|304.98|0
1633395310000|2021-10-05 00:55:10|307.64|304.84|307.78|304.98|307.78|304.98|307.64|304.84|0
1633395320000|2021-10-05 00:55:20|307.64|304.84|307.24|304.44|307.64|304.84|307.24|304.44|0
1633395330000|2021-10-05 00:55:30|307.1|304.3|306.83|304.03|307.1|304.3|306.83|304.03|0
1633395340000|2021-10-05 00:55:40|306.76|303.96|306.7|303.9|306.76|303.96|306.7|303.9|0
1633395350000|2021-10-05 00:55:50|306.83|304.03|306.29|303.49|306.83|304.03|306.29|303.49|0
1633395360000|2021-10-05 00:56:00|306.43|303.63|306.43|303.63|306.43|303.63|306.43|303.63|0
1633395370000|2021-10-05 00:56:10|306.56|303.76|306.83|304.03|306.83|304.03|306.56|303.76|0
1633395380000|2021-10-05 00:56:20|306.7|303.9|306.83|304.03|306.83|304.03|306.7|303.9|0
1633395390000|2021-10-05 00:56:30|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1633395400000|2021-10-05 00:56:40|306.83|304.03|306.9|304.1|306.9|304.1|306.83|304.03|0
1633395410000|2021-10-05 00:56:50|306.83|304.03|306.83|304.03|306.83|304.03|306.7|303.9|0
1633395420000|2021-10-05 00:57:00|306.97|304.17|307.1|304.3|307.1|304.3|306.97|304.17|0
1633395430000|2021-10-05 00:57:10|306.97|304.17|307.1|304.3|307.1|304.3|306.97|304.17|0
1633395440000|2021-10-05 00:57:20|307.17|304.37|306.97|304.17|307.17|304.37|306.97|304.17|0
1633395450000|2021-10-05 00:57:30|307.1|304.3|307.37|304.57|307.37|304.57|307.1|304.3|0
1633395460000|2021-10-05 00:57:40|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1633395470000|2021-10-05 00:57:50|307.37|304.57|307.51|304.71|307.51|304.71|307.37|304.57|0
1633395480000|2021-10-05 00:58:00|307.64|304.84|307.51|304.71|307.64|304.84|307.51|304.71|0
1633395490000|2021-10-05 00:58:10|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1633395500000|2021-10-05 00:58:20|307.1|304.3|306.97|304.17|307.24|304.44|306.97|304.17|0
1633395510000|2021-10-05 00:58:30|306.83|304.03|307.1|304.3|307.24|304.44|306.83|304.03|0
1633395520000|2021-10-05 00:58:40|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1633395530000|2021-10-05 00:58:50|307.24|304.44|306.97|304.17|307.37|304.57|306.97|304.17|0
1633395540000|2021-10-05 00:59:00|307.1|304.3|307.03|304.23|307.1|304.3|307.03|304.23|0
1633395550000|2021-10-05 00:59:10|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1633395560000|2021-10-05 00:59:20|306.97|304.17|306.9|304.1|306.97|304.17|306.9|304.1|0
1633395570000|2021-10-05 00:59:30|306.83|304.03|307.1|304.3|307.1|304.3|306.83|304.03|0
1633395580000|2021-10-05 00:59:40|307.24|304.44|307.17|304.37|307.24|304.44|307.1|304.3|0
1633395590000|2021-10-05 00:59:50|307.24|304.44|307.24|304.44|307.24|304.44|307.1|304.3|0
1633395600000|2021-10-05 01:00:00|307.1|304.3|306.97|304.17|307.1|304.3|306.83|304.03|0
1633395610000|2021-10-05 01:00:10|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1633395620000|2021-10-05 01:00:20|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1633395630000|2021-10-05 01:00:30|307.37|304.57|307.37|304.57|307.51|304.71|307.37|304.57|0
1633395640000|2021-10-05 01:00:40|307.51|304.71|307.78|304.98|307.78|304.98|307.51|304.71|0
1633395650000|2021-10-05 01:00:50|308.05|305.25|308.32|305.52|308.45|305.65|308.05|305.25|0
1633395660000|2021-10-05 01:01:00|307.91|305.11|308.59|305.79|308.59|305.79|307.91|305.11|0
1633395670000|2021-10-05 01:01:10|308.66|305.86|308.59|305.79|308.66|305.86|308.59|305.79|0
1633395680000|2021-10-05 01:01:20|308.86|306.06|308.59|305.79|308.86|306.06|308.59|305.79|0
1633395690000|2021-10-05 01:01:30|308.45|305.65|308.18|305.38|308.45|305.65|308.18|305.38|0
1633395700000|2021-10-05 01:01:40|308.32|305.52|308.45|305.65|308.45|305.65|308.32|305.52|0
1633395710000|2021-10-05 01:01:50|308.73|305.93|308.65|305.85|308.73|305.93|308.65|305.85|0
1633395720000|2021-10-05 01:02:00|308.86|306.06|308.45|305.65|308.86|306.06|308.45|305.65|0
1633395730000|2021-10-05 01:02:10|308.59|305.79|308.59|305.79|308.59|305.79|308.45|305.65|0
1633395740000|2021-10-05 01:02:20|308.45|305.65|308.59|305.79|308.59|305.79|308.45|305.65|0
1633395750000|2021-10-05 01:02:30|308.86|306.06|308.73|305.93|308.86|306.06|308.73|305.93|0
1633395760000|2021-10-05 01:02:40|308.59|305.79|308.45|305.65|308.59|305.79|308.45|305.65|0
1633395770000|2021-10-05 01:02:50|308.72|305.92|308.72|305.92|308.86|306.06|308.72|305.92|0
1633395780000|2021-10-05 01:03:00|308.86|306.06|308.59|305.79|308.86|306.06|308.45|305.65|0
1633395790000|2021-10-05 01:03:10|308.45|305.65|308.18|305.38|308.45|305.65|308.18|305.38|0
1633395800000|2021-10-05 01:03:20|308.32|305.52|307.78|304.98|308.32|305.52|307.78|304.98|0
1633395810000|2021-10-05 01:03:30|307.64|304.84|307.51|304.71|307.64|304.84|307.51|304.71|0
1633395820000|2021-10-05 01:03:40|307.64|304.84|307.51|304.71|307.64|304.84|307.51|304.71|0
1633395830000|2021-10-05 01:03:50|307.64|304.84|307.91|305.11|307.91|305.11|307.64|304.84|0
1633395840000|2021-10-05 01:04:00|308.05|305.25|307.91|305.11|308.05|305.25|307.91|305.11|0
1633395850000|2021-10-05 01:04:10|308.05|305.25|308.18|305.38|308.32|305.52|308.05|305.25|0
1633395860000|2021-10-05 01:04:20|308.05|305.25|307.91|305.11|308.05|305.25|307.91|305.11|0
1633395870000|2021-10-05 01:04:30|307.98|305.18|308.05|305.25|308.05|305.25|307.91|305.11|0
1633395880000|2021-10-05 01:04:40|307.98|305.18|307.98|305.18|308.05|305.25|307.98|305.18|0
1633395890000|2021-10-05 01:04:50|307.91|305.11|307.84|305.04|307.91|305.11|307.78|304.98|0
1633395900000|2021-10-05 01:05:00|307.78|304.98|307.78|304.98|307.91|305.11|307.78|304.98|0
1633395910000|2021-10-05 01:05:10|307.91|305.11|307.78|304.98|307.91|305.11|307.78|304.98|0
1633395920000|2021-10-05 01:05:20|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1633395930000|2021-10-05 01:05:30|307.78|304.98|307.51|304.71|307.78|304.98|307.37|304.57|0
1633395940000|2021-10-05 01:05:40|307.1|304.3|307.51|304.71|307.51|304.71|307.1|304.3|0
1633395950000|2021-10-05 01:05:50|307.64|304.84|307.51|304.71|307.64|304.84|307.51|304.71|0
1633395960000|2021-10-05 01:06:00|307.37|304.57|307.1|304.3|307.37|304.57|306.96|304.16|0
1633395970000|2021-10-05 01:06:10|307.16|304.36|307.37|304.57|307.37|304.57|307.1|304.3|0
1633395980000|2021-10-05 01:06:20|307.23|304.43|306.83|304.03|307.23|304.43|306.83|304.03|0
1633395990000|2021-10-05 01:06:30|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1633396000000|2021-10-05 01:06:40|306.42|303.62|305.61|302.81|306.42|303.62|305.61|302.81|0
1633396010000|2021-10-05 01:06:50|305.48|302.68|304.4|301.6|305.48|302.68|304.4|301.6|0
1633396020000|2021-10-05 01:07:00|304|301.2|304.27|301.47|304.4|301.6|304|301.2|0
1633396030000|2021-10-05 01:07:10|304.67|301.87|304.4|301.6|304.81|302.01|304.4|301.6|0
1633396040000|2021-10-05 01:07:20|304.67|301.87|304.81|302.01|304.81|302.01|304.54|301.74|0
1633396050000|2021-10-05 01:07:30|304.94|302.14|305.08|302.28|305.08|302.28|304.81|302.01|0
1633396060000|2021-10-05 01:07:40|304.81|302.01|304.94|302.14|305.08|302.28|304.81|302.01|0
1633396070000|2021-10-05 01:07:50|305.21|302.41|305.08|302.28|305.21|302.41|305.08|302.28|0
1633396080000|2021-10-05 01:08:00|304.94|302.14|304.87|302.07|304.94|302.14|304.87|302.07|0
1633396090000|2021-10-05 01:08:10|304.94|302.14|304.94|302.14|305.08|302.28|304.94|302.14|0
1633396100000|2021-10-05 01:08:20|305.01|302.21|304.67|301.87|305.01|302.21|304.67|301.87|0
1633396110000|2021-10-05 01:08:30|304.81|302.01|304.54|301.74|304.81|302.01|304.54|301.74|0
1633396120000|2021-10-05 01:08:40|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1633396130000|2021-10-05 01:08:50|304.54|301.74|304.4|301.6|304.54|301.74|304.27|301.47|0
1633396140000|2021-10-05 01:09:00|304.13|301.33|304.4|301.6|304.4|301.6|304.13|301.33|0
1633396150000|2021-10-05 01:09:10|304.94|302.14|305.21|302.41|305.21|302.41|304.81|302.01|0
1633396160000|2021-10-05 01:09:20|304.94|302.14|304.94|302.14|305.07|302.27|304.81|302.01|0
1633396170000|2021-10-05 01:09:30|305.07|302.27|304.94|302.14|305.07|302.27|304.94|302.14|0
1633396180000|2021-10-05 01:09:40|305|302.2|305.34|302.54|305.34|302.54|304.81|302.01|0
1633396190000|2021-10-05 01:09:50|305.21|302.41|305.34|302.54|305.34|302.54|305.21|302.41|0
1633396200000|2021-10-05 01:10:00|305.27|302.47|304.67|301.87|305.27|302.47|304.67|301.87|0
1633396210000|2021-10-05 01:10:10|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1633396220000|2021-10-05 01:10:20|304.67|301.87|304.67|301.87|304.67|301.87|304.54|301.74|0
1633396230000|2021-10-05 01:10:30|304.81|302.01|304.94|302.14|304.94|302.14|304.81|302.01|0
1633396240000|2021-10-05 01:10:40|305|302.2|305.34|302.54|305.34|302.54|305|302.2|0
1633396250000|2021-10-05 01:10:50|305.48|302.68|305.88|303.08|305.88|303.08|305.48|302.68|0
1633396260000|2021-10-05 01:11:00|305.81|303.01|305.75|302.95|305.88|303.08|305.61|302.81|0
1633396270000|2021-10-05 01:11:10|305.61|302.81|305.75|302.95|306.02|303.22|305.61|302.81|0
1633396280000|2021-10-05 01:11:20|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1633396290000|2021-10-05 01:11:30|306.02|303.22|306.15|303.35|306.15|303.35|305.88|303.08|0
1633396300000|2021-10-05 01:11:40|306.02|303.22|305.88|303.08|306.02|303.22|305.75|302.95|0
1633396310000|2021-10-05 01:11:50|306.02|303.22|306.02|303.22|306.15|303.35|306.02|303.22|0
1633396320000|2021-10-05 01:12:00|306.15|303.35|306.15|303.35|306.15|303.35|306.02|303.22|0
1633396330000|2021-10-05 01:12:10|306.02|303.22|305.48|302.68|306.02|303.22|305.48|302.68|0
1633396340000|2021-10-05 01:12:20|305.61|302.81|305.75|302.95|305.88|303.08|305.61|302.81|0
1633396350000|2021-10-05 01:12:30|305.61|302.81|305.88|303.08|305.88|303.08|305.61|302.81|0
1633396360000|2021-10-05 01:12:40|305.75|302.95|305.88|303.08|305.88|303.08|305.75|302.95|0
1633396370000|2021-10-05 01:12:50|306.02|303.22|305.88|303.08|306.02|303.22|305.88|303.08|0
1633396380000|2021-10-05 01:13:00|305.81|303.01|305.61|302.81|306.02|303.22|305.61|302.81|0
1633396390000|2021-10-05 01:13:10|305.75|302.95|306.02|303.22|306.02|303.22|305.75|302.95|0
1633396400000|2021-10-05 01:13:20|306.15|303.35|305.61|302.81|306.15|303.35|305.61|302.81|0
1633396410000|2021-10-05 01:13:30|305.68|302.88|305.75|302.95|305.75|302.95|305.68|302.88|0
1633396420000|2021-10-05 01:13:40|305.61|302.81|305.61|302.81|305.61|302.81|305.61|302.81|0
1633396430000|2021-10-05 01:13:50|305.75|302.95|305.75|302.95|305.75|302.95|305.75|302.95|0
1633396440000|2021-10-05 01:14:00|305.88|303.08|305.61|302.81|305.88|303.08|305.61|302.81|0
1633396450000|2021-10-05 01:14:10|305.75|302.95|305.61|302.81|305.75|302.95|305.61|302.81|0
1633396460000|2021-10-05 01:14:20|305.75|302.95|305.34|302.54|305.75|302.95|305.34|302.54|0
1633396470000|2021-10-05 01:14:30|305.27|302.47|304.94|302.14|305.27|302.47|304.94|302.14|0
1633396480000|2021-10-05 01:14:40|305|302.2|304.94|302.14|305|302.2|304.94|302.14|0
1633396490000|2021-10-05 01:14:50|304.87|302.07|304.94|302.14|304.94|302.14|304.87|302.07|0
1633396500000|2021-10-05 01:15:00|304.67|301.87|304.8|302|304.8|302|304.53|301.73|0
1633396510000|2021-10-05 01:15:10|305.07|302.27|305.48|302.68|305.48|302.68|305.07|302.27|0
1633396520000|2021-10-05 01:15:20|305.34|302.54|305.75|302.95|305.75|302.95|305.34|302.54|0
1633396530000|2021-10-05 01:15:30|305.68|302.88|305.75|302.95|305.75|302.95|305.61|302.81|0
1633396540000|2021-10-05 01:15:40|305.61|302.81|305.61|302.81|305.61|302.81|305.48|302.68|0
1633396550000|2021-10-05 01:15:50|305.48|302.68|305.48|302.68|305.54|302.74|305.48|302.68|0
1633396560000|2021-10-05 01:16:00|305.61|302.81|305.34|302.54|305.75|302.95|305.34|302.54|0
1633396570000|2021-10-05 01:16:10|305.07|302.27|305.07|302.27|305.21|302.41|305.07|302.27|0
1633396580000|2021-10-05 01:16:20|304.94|302.14|304.94|302.14|305.07|302.27|304.94|302.14|0
1633396590000|2021-10-05 01:16:30|304.8|302|304.6|301.8|304.8|302|304.6|301.8|0
1633396600000|2021-10-05 01:16:40|304.67|301.87|304.67|301.87|304.8|302|304.67|301.87|0
1633396610000|2021-10-05 01:16:50|304.53|301.73|304.67|301.87|304.67|301.87|304.53|301.73|0
1633396620000|2021-10-05 01:17:00|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1633396630000|2021-10-05 01:17:10|304.6|301.8|304.8|302|304.8|302|304.6|301.8|0
1633396640000|2021-10-05 01:17:20|305.07|302.27|305.14|302.34|305.21|302.41|305.07|302.27|0
1633396650000|2021-10-05 01:17:30|305.07|302.27|304.94|302.14|305.07|302.27|304.94|302.14|0
1633396660000|2021-10-05 01:17:40|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1633396670000|2021-10-05 01:17:50|305.27|302.47|305.27|302.47|305.34|302.54|305.27|302.47|0
1633396680000|2021-10-05 01:18:00|305.34|302.54|305.48|302.68|305.48|302.68|305.34|302.54|0
1633396690000|2021-10-05 01:18:10|305.54|302.74|305.34|302.54|305.54|302.74|305.21|302.41|0
1633396700000|2021-10-05 01:18:20|305.07|302.27|304.94|302.14|305.07|302.27|304.94|302.14|0
1633396710000|2021-10-05 01:18:30|304.8|302|304.67|301.87|304.8|302|304.67|301.87|0
1633396720000|2021-10-05 01:18:40|304.8|302|304.67|301.87|304.8|302|304.67|301.87|0
1633396730000|2021-10-05 01:18:50|304.6|301.8|304.53|301.73|304.6|301.8|304.53|301.73|0
1633396740000|2021-10-05 01:19:00|304.67|301.87|304.73|301.93|304.8|302|304.67|301.87|0
1633396750000|2021-10-05 01:19:10|304.67|301.87|304.67|301.87|304.67|301.87|304.53|301.73|0
1633396760000|2021-10-05 01:19:20|304.53|301.73|304.53|301.73|304.53|301.73|304.4|301.6|0
1633396780000|2021-10-05 01:19:40|304.6|301.8|304.67|301.87|304.67|301.87|304.53|301.73|0
1633396790000|2021-10-05 01:19:50|304.53|301.73|304.8|302|304.8|302|304.53|301.73|0
1633396800000|2021-10-05 01:20:00|304.73|301.93|304.94|302.14|304.94|302.14|304.67|301.87|0
1633396810000|2021-10-05 01:20:10|304.8|302|304.8|302|304.8|302|304.67|301.87|0
1633396820000|2021-10-05 01:20:20|304.94|302.14|304.53|301.73|304.94|302.14|304.53|301.73|0
1633396830000|2021-10-05 01:20:30|304.4|301.6|304.6|301.8|304.67|301.87|304.4|301.6|0
1633396840000|2021-10-05 01:20:40|304.4|301.6|304.4|301.6|304.4|301.6|304.26|301.46|0
1633396850000|2021-10-05 01:20:50|304.33|301.53|304.26|301.46|304.33|301.53|304.26|301.46|0
1633396860000|2021-10-05 01:21:00|304.4|301.6|304.4|301.6|304.4|301.6|304.26|301.46|0
1633396870000|2021-10-05 01:21:10|304.26|301.46|304.53|301.73|304.53|301.73|304.26|301.46|0
1633396880000|2021-10-05 01:21:20|304.46|301.66|304.53|301.73|304.53|301.73|304.46|301.66|0
1633396890000|2021-10-05 01:21:30|304.4|301.6|305.1|302.3|305.1|302.3|304.4|301.6|0
1633396900000|2021-10-05 01:21:40|304.97|302.17|304.84|302.04|304.97|302.17|304.84|302.04|0
1633396910000|2021-10-05 01:21:50|304.9|302.1|304.84|302.04|304.97|302.17|304.84|302.04|0
1633396920000|2021-10-05 01:22:00|304.43|301.63|304.57|301.77|304.57|301.77|304.43|301.63|0
1633396930000|2021-10-05 01:22:10|304.7|301.9|304.16|301.36|304.7|301.9|304.16|301.36|0
1633396940000|2021-10-05 01:22:20|304.03|301.23|303.76|300.96|304.03|301.23|303.76|300.96|0
1633396950000|2021-10-05 01:22:30|303.89|301.09|304.3|301.5|304.3|301.5|303.89|301.09|0
1633396960000|2021-10-05 01:22:40|304.43|301.63|304.43|301.63|304.43|301.63|304.16|301.36|0
1633396980000|2021-10-05 01:23:00|304.7|301.9|304.83|302.03|304.83|302.03|304.7|301.9|0
1633396990000|2021-10-05 01:23:10|304.97|302.17|305.24|302.44|305.37|302.57|304.97|302.17|0
1633397000000|2021-10-05 01:23:20|305.37|302.57|305.51|302.71|305.64|302.84|305.37|302.57|0
1633397010000|2021-10-05 01:23:30|305.37|302.57|305.37|302.57|305.51|302.71|305.37|302.57|0
1633397020000|2021-10-05 01:23:40|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1633397030000|2021-10-05 01:23:50|305.24|302.44|305.78|302.98|305.78|302.98|305.24|302.44|0
1633397040000|2021-10-05 01:24:00|305.84|303.04|305.64|302.84|305.84|303.04|305.64|302.84|0
1633397050000|2021-10-05 01:24:10|305.57|302.77|305.51|302.71|305.64|302.84|305.51|302.71|0
1633397060000|2021-10-05 01:24:20|305.37|302.57|305.24|302.44|305.37|302.57|305.24|302.44|0
1633397070000|2021-10-05 01:24:30|305.17|302.37|304.9|302.1|305.17|302.37|304.9|302.1|0
1633397080000|2021-10-05 01:24:40|304.97|302.17|304.83|302.03|304.97|302.17|304.7|301.9|0
1633397090000|2021-10-05 01:24:50|304.97|302.17|304.97|302.17|305.1|302.3|304.97|302.17|0
1633397100000|2021-10-05 01:25:00|305.1|302.3|305.44|302.64|305.44|302.64|305.1|302.3|0
1633397110000|2021-10-05 01:25:10|305.51|302.71|305.37|302.57|305.78|302.98|305.37|302.57|0
1633397120000|2021-10-05 01:25:20|305.51|302.71|305.64|302.84|305.78|302.98|305.51|302.71|0
1633397130000|2021-10-05 01:25:30|305.78|302.98|305.91|303.11|305.91|303.11|305.78|302.98|0
1633397140000|2021-10-05 01:25:40|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1633397150000|2021-10-05 01:25:50|305.51|302.71|305.51|302.71|305.51|302.71|305.37|302.57|0
1633397160000|2021-10-05 01:26:00|305.24|302.44|305.51|302.71|305.51|302.71|305.24|302.44|0
1633397170000|2021-10-05 01:26:10|305.64|302.84|305.37|302.57|305.64|302.84|305.37|302.57|0
1633397190000|2021-10-05 01:26:30|305.51|302.71|305.37|302.57|305.51|302.71|305.37|302.57|0
1633397200000|2021-10-05 01:26:40|305.24|302.44|305.64|302.84|305.64|302.84|305.24|302.44|0
1633397210000|2021-10-05 01:26:50|305.7|302.9|305.64|302.84|305.7|302.9|305.64|302.84|0
1633397220000|2021-10-05 01:27:00|305.51|302.71|305.77|302.97|305.77|302.97|305.51|302.71|0
1633397230000|2021-10-05 01:27:10|305.64|302.84|305.77|302.97|305.77|302.97|305.64|302.84|0
1633397240000|2021-10-05 01:27:20|305.64|302.84|305.51|302.71|305.64|302.84|305.51|302.71|0
1633397250000|2021-10-05 01:27:30|305.37|302.57|305.24|302.44|305.37|302.57|305.24|302.44|0
1633397260000|2021-10-05 01:27:40|305.1|302.3|305.1|302.3|305.24|302.44|305.1|302.3|0
1633397270000|2021-10-05 01:27:50|305.24|302.44|305.37|302.57|305.37|302.57|305.17|302.37|0
1633397280000|2021-10-05 01:28:00|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1633397300000|2021-10-05 01:28:20|305.37|302.57|305.5|302.7|305.5|302.7|305.24|302.44|0
1633397310000|2021-10-05 01:28:30|305.64|302.84|305.5|302.7|305.64|302.84|305.5|302.7|0
1633397320000|2021-10-05 01:28:40|305.43|302.63|305.43|302.63|305.64|302.84|305.43|302.63|0
1633397330000|2021-10-05 01:28:50|305.5|302.7|305.5|302.7|305.64|302.84|305.5|302.7|0
1633397340000|2021-10-05 01:29:00|305.43|302.63|305.77|302.97|305.77|302.97|305.43|302.63|0
1633397350000|2021-10-05 01:29:10|305.64|302.84|305.77|302.97|305.91|303.11|305.64|302.84|0
1633397360000|2021-10-05 01:29:20|305.64|302.84|305.77|302.97|305.77|302.97|305.64|302.84|0
1633397370000|2021-10-05 01:29:30|305.91|303.11|305.91|303.11|305.91|303.11|305.77|302.97|0
1633397380000|2021-10-05 01:29:40|305.84|303.04|305.91|303.11|305.91|303.11|305.84|303.04|0
1633397390000|2021-10-05 01:29:50|305.64|302.84|305.77|302.97|305.77|302.97|305.64|302.84|0
1633397400000|2021-10-05 01:30:00|305.64|302.84|305.24|302.44|305.64|302.84|305.1|302.3|0
1633397410000|2021-10-05 01:30:10|304.97|302.17|304.97|302.17|304.97|302.17|304.56|301.76|0
1633397420000|2021-10-05 01:30:20|305.1|302.3|305.24|302.44|305.24|302.44|305.1|302.3|0
1633397430000|2021-10-05 01:30:30|305.1|302.3|305.1|302.3|305.1|302.3|304.97|302.17|0
1633397440000|2021-10-05 01:30:40|305.23|302.43|305.23|302.43|305.23|302.43|305.1|302.3|0
1633397450000|2021-10-05 01:30:50|305.3|302.5|305.37|302.57|305.37|302.57|305.3|302.5|0
1633397460000|2021-10-05 01:31:00|305.16|302.36|305.1|302.3|305.16|302.36|305.1|302.3|0
1633397470000|2021-10-05 01:31:10|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1633397480000|2021-10-05 01:31:20|304.7|301.9|304.36|301.56|304.7|301.9|304.36|301.56|0
1633397490000|2021-10-05 01:31:30|304.49|301.69|304.43|301.63|304.56|301.76|304.43|301.63|0
1633397500000|2021-10-05 01:31:40|304.56|301.76|304.49|301.69|304.56|301.76|304.49|301.69|0
1633397510000|2021-10-05 01:31:50|304.43|301.63|304.43|301.63|304.56|301.76|304.43|301.63|0
1633397520000|2021-10-05 01:32:00|304.56|301.76|304.83|302.03|304.83|302.03|304.56|301.76|0
1633397530000|2021-10-05 01:32:10|304.97|302.17|304.83|302.03|304.97|302.17|304.7|301.9|0
1633397540000|2021-10-05 01:32:20|304.56|301.76|304.29|301.49|304.56|301.76|304.29|301.49|0
1633397550000|2021-10-05 01:32:30|304.16|301.36|304.16|301.36|304.29|301.49|304.16|301.36|0
1633397560000|2021-10-05 01:32:40|304.56|301.76|304.83|302.03|304.83|302.03|304.56|301.76|0
1633397570000|2021-10-05 01:32:50|304.97|302.17|304.76|301.96|305.1|302.3|304.76|301.96|0
1633397580000|2021-10-05 01:33:00|304.43|301.63|304.29|301.49|304.43|301.63|304.16|301.36|0
1633397590000|2021-10-05 01:33:10|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1633397600000|2021-10-05 01:33:20|304.22|301.42|304.16|301.36|304.22|301.42|304.09|301.29|0
1633397610000|2021-10-05 01:33:30|304.29|301.49|303.89|301.09|304.29|301.49|303.89|301.09|0
1633397620000|2021-10-05 01:33:40|304.29|301.49|304.09|301.29|304.43|301.63|304.09|301.29|0
1633397630000|2021-10-05 01:33:50|304.29|301.49|304.43|301.63|304.43|301.63|304.29|301.49|0
1633397640000|2021-10-05 01:34:00|304.29|301.49|304.56|301.76|304.56|301.76|304.29|301.49|0
1633397650000|2021-10-05 01:34:10|304.7|301.9|304.56|301.76|304.7|301.9|304.56|301.76|0
1633397660000|2021-10-05 01:34:20|304.7|301.9|305.1|302.3|305.1|302.3|304.7|301.9|0
1633397670000|2021-10-05 01:34:30|305.37|302.57|305.5|302.7|305.5|302.7|305.37|302.57|0
1633397680000|2021-10-05 01:34:40|305.64|302.84|305.5|302.7|305.64|302.84|305.5|302.7|0
1633397690000|2021-10-05 01:34:50|305.64|302.84|305.91|303.11|305.91|303.11|305.64|302.84|0
1633397700000|2021-10-05 01:35:00|305.77|302.97|305.64|302.84|305.77|302.97|305.64|302.84|0
1633397710000|2021-10-05 01:35:10|305.77|302.97|305.77|302.97|305.77|302.97|305.64|302.84|0
1633397720000|2021-10-05 01:35:20|305.64|302.84|305.5|302.7|305.64|302.84|305.5|302.7|0
1633397730000|2021-10-05 01:35:30|305.43|302.63|305.23|302.43|305.43|302.63|305.23|302.43|0
1633397740000|2021-10-05 01:35:40|305.1|302.3|305.77|302.97|305.77|302.97|305.1|302.3|0
1633397750000|2021-10-05 01:35:50|305.64|302.84|305.77|302.97|305.77|302.97|305.64|302.84|0
1633397760000|2021-10-05 01:36:00|305.7|302.9|305.64|302.84|305.77|302.97|305.64|302.84|0
1633397770000|2021-10-05 01:36:10|305.7|302.9|305.91|303.11|305.91|303.11|305.7|302.9|0
1633397780000|2021-10-05 01:36:20|305.77|302.97|305.64|302.84|305.77|302.97|305.64|302.84|0
1633397790000|2021-10-05 01:36:30|305.57|302.77|305.5|302.7|305.57|302.77|305.5|302.7|0
1633397800000|2021-10-05 01:36:40|305.64|302.84|305.91|303.11|305.91|303.11|305.64|302.84|0
1633397810000|2021-10-05 01:36:50|305.77|302.97|305.7|302.9|305.77|302.97|305.64|302.84|0
1633397820000|2021-10-05 01:37:00|305.77|302.97|305.64|302.84|305.91|303.11|305.5|302.7|0
1633397830000|2021-10-05 01:37:10|305.37|302.57|305.77|302.97|305.77|302.97|305.37|302.57|0
1633397840000|2021-10-05 01:37:20|306.04|303.24|306.04|303.24|306.17|303.37|306.04|303.24|0
1633397850000|2021-10-05 01:37:30|305.97|303.17|306.44|303.64|306.44|303.64|305.97|303.17|0
1633397860000|2021-10-05 01:37:40|307.39|304.59|307.39|304.59|307.39|304.59|307.25|304.45|0
1633397870000|2021-10-05 01:37:50|307.25|304.45|307.25|304.45|307.25|304.45|307.12|304.32|0
1633397880000|2021-10-05 01:38:00|307.39|304.59|307.39|304.59|307.39|304.59|307.32|304.52|0
1633397890000|2021-10-05 01:38:10|307.45|304.65|307.66|304.86|307.66|304.86|307.25|304.45|0
1633397900000|2021-10-05 01:38:20|307.52|304.72|307.39|304.59|307.66|304.86|307.39|304.59|0
1633397910000|2021-10-05 01:38:30|307.25|304.45|307.39|304.59|307.66|304.86|307.25|304.45|0
1633397920000|2021-10-05 01:38:40|307.32|304.52|307.39|304.59|307.39|304.59|307.25|304.45|0
1633397930000|2021-10-05 01:38:50|307.25|304.45|307.39|304.59|307.52|304.72|307.25|304.45|0
1633397940000|2021-10-05 01:39:00|307.52|304.72|307.79|304.99|307.79|304.99|307.52|304.72|0
1633397950000|2021-10-05 01:39:10|307.66|304.86|307.66|304.86|307.66|304.86|307.66|304.86|0
1633397960000|2021-10-05 01:39:20|307.52|304.72|307.66|304.86|307.72|304.92|307.52|304.72|0
1633397970000|2021-10-05 01:39:30|307.79|304.99|308.06|305.26|308.06|305.26|307.66|304.86|0
1633397980000|2021-10-05 01:39:40|307.79|304.99|307.52|304.72|307.79|304.99|307.52|304.72|0
1633397990000|2021-10-05 01:39:50|307.39|304.59|307.52|304.72|307.52|304.72|307.39|304.59|0
1633398000000|2021-10-05 01:40:00|307.66|304.86|307.39|304.59|307.66|304.86|307.39|304.59|0
1633398010000|2021-10-05 01:40:10|307.52|304.72|307.66|304.86|307.66|304.86|307.52|304.72|0
1633398020000|2021-10-05 01:40:20|307.79|304.99|307.79|304.99|307.79|304.99|307.72|304.92|0
1633398030000|2021-10-05 01:40:30|307.93|305.13|307.79|304.99|307.93|305.13|307.79|304.99|0
1633398040000|2021-10-05 01:40:40|307.93|305.13|307.79|304.99|307.93|305.13|307.79|304.99|0
1633398050000|2021-10-05 01:40:50|307.86|305.06|307.93|305.13|307.93|305.13|307.79|304.99|0
1633398060000|2021-10-05 01:41:00|307.79|304.99|308.06|305.26|308.06|305.26|307.79|304.99|0
1633398070000|2021-10-05 01:41:10|308.2|305.4|308.47|305.67|308.47|305.67|308.2|305.4|0
1633398080000|2021-10-05 01:41:20|308.6|305.8|308.87|306.07|308.94|306.14|308.6|305.8|0
1633398090000|2021-10-05 01:41:30|308.94|306.14|309.01|306.21|309.01|306.21|308.87|306.07|0
1633398100000|2021-10-05 01:41:40|309.28|306.48|308.87|306.07|309.28|306.48|308.87|306.07|0
1633398110000|2021-10-05 01:41:50|308.94|306.14|309.28|306.48|309.28|306.48|308.87|306.07|0
1633398120000|2021-10-05 01:42:00|309.55|306.75|309.69|306.89|309.69|306.89|309.55|306.75|0
1633398130000|2021-10-05 01:42:10|309.82|307.02|309.69|306.89|309.82|307.02|309.69|306.89|0
1633398140000|2021-10-05 01:42:20|309.82|307.02|310.23|307.43|310.23|307.43|309.82|307.02|0
1633398150000|2021-10-05 01:42:30|309.96|307.16|309.82|307.02|309.96|307.16|309.82|307.02|0
1633398160000|2021-10-05 01:42:40|309.75|306.95|309.55|306.75|309.75|306.95|309.55|306.75|0
1633398170000|2021-10-05 01:42:50|309.42|306.62|309.42|306.62|309.42|306.62|309.42|306.62|0
1633398180000|2021-10-05 01:43:00|309.15|306.35|309.14|306.34|309.15|306.35|309.14|306.34|0
1633398190000|2021-10-05 01:43:10|309.28|306.48|309.21|306.41|309.28|306.48|309.21|306.41|0
1633398200000|2021-10-05 01:43:20|309.01|306.21|308.94|306.14|309.01|306.21|308.87|306.07|0
1633398210000|2021-10-05 01:43:30|308.74|305.94|308.87|306.07|308.87|306.07|308.74|305.94|0
1633398220000|2021-10-05 01:43:40|309.01|306.21|308.87|306.07|309.14|306.34|308.87|306.07|0
1633398230000|2021-10-05 01:43:50|308.94|306.14|309.01|306.21|309.01|306.21|308.94|306.14|0
1633398240000|2021-10-05 01:44:00|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1633398250000|2021-10-05 01:44:10|308.94|306.14|309.01|306.21|309.01|306.21|308.87|306.07|0
1633398260000|2021-10-05 01:44:20|308.87|306.07|308.33|305.53|308.87|306.07|308.06|305.26|0
1633398270000|2021-10-05 01:44:30|308.2|305.4|308.2|305.4|308.33|305.53|308.2|305.4|0
1633398280000|2021-10-05 01:44:40|308.26|305.46|308.33|305.53|308.33|305.53|308.2|305.4|0
1633398290000|2021-10-05 01:44:50|308.26|305.46|308.06|305.26|308.26|305.46|308.06|305.26|0
1633398300000|2021-10-05 01:45:00|308.2|305.4|308.33|305.53|308.33|305.53|308.2|305.4|0
1633398310000|2021-10-05 01:45:10|308.87|306.07|308.47|305.67|308.87|306.07|308.47|305.67|0
1633398320000|2021-10-05 01:45:20|308.4|305.6|308.2|305.4|308.4|305.6|308.2|305.4|0
1633398330000|2021-10-05 01:45:30|308.47|305.67|308.6|305.8|308.6|305.8|308.47|305.67|0
1633398340000|2021-10-05 01:45:40|308.74|305.94|308.6|305.8|308.74|305.94|308.6|305.8|0
1633398350000|2021-10-05 01:45:50|308.74|305.94|308.74|305.94|308.87|306.07|308.74|305.94|0
1633398360000|2021-10-05 01:46:00|309.14|306.34|309.14|306.34|309.14|306.34|309.01|306.21|0
1633398370000|2021-10-05 01:46:10|309.21|306.41|309.41|306.61|309.55|306.75|309.21|306.41|0
1633398380000|2021-10-05 01:46:20|309.28|306.48|309.28|306.48|309.28|306.48|309.28|306.48|0
1633398390000|2021-10-05 01:46:30|309.41|306.61|309.55|306.75|309.55|306.75|309.41|306.61|0
1633398400000|2021-10-05 01:46:40|309.41|306.61|309.01|306.21|309.41|306.61|309.01|306.21|0
1633398410000|2021-10-05 01:46:50|309.14|306.34|309.28|306.48|309.28|306.48|309.14|306.34|0
1633398420000|2021-10-05 01:47:00|309.41|306.61|309.21|306.41|309.41|306.61|309.21|306.41|0
1633398430000|2021-10-05 01:47:10|309.14|306.34|309.01|306.21|309.28|306.48|309.01|306.21|0
1633398440000|2021-10-05 01:47:20|309.14|306.34|309.41|306.61|309.41|306.61|309.14|306.34|0
1633398450000|2021-10-05 01:47:30|309.55|306.75|309.55|306.75|309.55|306.75|309.55|306.75|0
1633398470000|2021-10-05 01:47:50|309.41|306.61|309.28|306.48|309.41|306.61|309.28|306.48|0
1633398480000|2021-10-05 01:48:00|309.41|306.61|309.01|306.21|309.41|306.61|309.01|306.21|0
1633398490000|2021-10-05 01:48:10|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1633398500000|2021-10-05 01:48:20|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1633398510000|2021-10-05 01:48:30|309.14|306.34|309.14|306.34|309.28|306.48|309.14|306.34|0
1633398520000|2021-10-05 01:48:40|309.01|306.21|309.14|306.34|309.14|306.34|308.87|306.07|0
1633398530000|2021-10-05 01:48:50|308.87|306.07|309.01|306.21|309.14|306.34|308.87|306.07|0
1633398540000|2021-10-05 01:49:00|309.14|306.34|309.28|306.48|309.28|306.48|309.14|306.34|0
1633398560000|2021-10-05 01:49:20|308.87|306.07|309.01|306.21|309.01|306.21|308.87|306.07|0
1633398570000|2021-10-05 01:49:30|309.14|306.34|309.28|306.48|309.28|306.48|309.14|306.34|0
1633398580000|2021-10-05 01:49:40|309.41|306.61|309.55|306.75|309.55|306.75|309.41|306.61|0
1633398590000|2021-10-05 01:49:50|309.41|306.61|309.68|306.88|309.68|306.88|309.41|306.61|0
1633398600000|2021-10-05 01:50:00|309.82|307.02|309.82|307.02|309.82|307.02|309.75|306.95|0
1633398610000|2021-10-05 01:50:10|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1633398620000|2021-10-05 01:50:20|309.68|306.88|309.68|306.88|309.82|307.02|309.68|306.88|0
1633398630000|2021-10-05 01:50:30|309.82|307.02|309.96|307.16|310.09|307.29|309.82|307.02|0
1633398640000|2021-10-05 01:50:40|310.09|307.29|310.5|307.7|310.5|307.7|310.09|307.29|0
1633398650000|2021-10-05 01:50:50|310.63|307.83|311.04|308.24|311.04|308.24|310.63|307.83|0
1633398660000|2021-10-05 01:51:00|310.97|308.17|310.97|308.17|311.04|308.24|310.97|308.17|0
1633398670000|2021-10-05 01:51:10|310.91|308.11|311.04|308.24|311.04|308.24|310.91|308.11|0
1633398680000|2021-10-05 01:51:20|311.18|308.38|311.18|308.38|311.18|308.38|311.04|308.24|0
1633398690000|2021-10-05 01:51:30|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1633398700000|2021-10-05 01:51:40|310.91|308.11|310.91|308.11|310.91|308.11|310.77|307.97|0
1633398710000|2021-10-05 01:51:50|311.18|308.38|311.31|308.51|311.31|308.51|311.18|308.38|0
1633398720000|2021-10-05 01:52:00|311.59|308.79|312.27|309.47|312.4|309.6|311.59|308.79|0
1633398730000|2021-10-05 01:52:10|312.67|309.87|312.27|309.47|312.67|309.87|312.27|309.47|0
1633398740000|2021-10-05 01:52:20|312.13|309.33|312.4|309.6|312.4|309.6|312.13|309.33|0
1633398750000|2021-10-05 01:52:30|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1633398760000|2021-10-05 01:52:40|312.54|309.74|312.27|309.47|312.67|309.87|312.27|309.47|0
1633398770000|2021-10-05 01:52:50|312.13|309.33|312.27|309.47|312.27|309.47|312.13|309.33|0
1633398780000|2021-10-05 01:53:00|312.4|309.6|312.27|309.47|312.4|309.6|312.27|309.47|0
1633398790000|2021-10-05 01:53:10|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1633398800000|2021-10-05 01:53:20|311.99|309.19|311.58|308.78|311.99|309.19|311.58|308.78|0
1633398810000|2021-10-05 01:53:30|311.45|308.65|311.72|308.92|311.72|308.92|311.45|308.65|0
1633398820000|2021-10-05 01:53:40|311.58|308.78|311.45|308.65|311.72|308.92|311.45|308.65|0
1633398830000|2021-10-05 01:53:50|311.31|308.51|311.04|308.24|311.31|308.51|311.04|308.24|0
1633398840000|2021-10-05 01:54:00|311.18|308.38|311.18|308.38|311.31|308.51|311.18|308.38|0
1633398850000|2021-10-05 01:54:10|311.31|308.51|311.58|308.78|311.58|308.78|311.31|308.51|0
1633398860000|2021-10-05 01:54:20|311.31|308.51|311.31|308.51|311.31|308.51|311.24|308.44|0
1633398870000|2021-10-05 01:54:30|311.45|308.65|311.58|308.78|311.58|308.78|311.45|308.65|0
1633398880000|2021-10-05 01:54:40|311.45|308.65|311.31|308.51|311.45|308.65|311.24|308.44|0
1633398890000|2021-10-05 01:54:50|311.45|308.65|311.58|308.78|311.58|308.78|311.45|308.65|0
1633398900000|2021-10-05 01:55:00|311.72|308.92|311.99|309.19|311.99|309.19|311.72|308.92|0
1633398910000|2021-10-05 01:55:10|312.13|309.33|312.26|309.46|312.26|309.46|312.13|309.33|0
1633398920000|2021-10-05 01:55:20|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1633398930000|2021-10-05 01:55:30|312.4|309.6|312.4|309.6|312.47|309.67|312.4|309.6|0
1633398940000|2021-10-05 01:55:40|312.67|309.87|312.54|309.74|312.67|309.87|312.54|309.74|0
1633398950000|2021-10-05 01:55:50|312.67|309.87|312.81|310.01|312.81|310.01|312.54|309.74|0
1633398960000|2021-10-05 01:56:00|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1633398970000|2021-10-05 01:56:10|312.26|309.46|312.26|309.46|312.26|309.46|312.13|309.33|0
1633398980000|2021-10-05 01:56:20|312.13|309.33|312.13|309.33|312.13|309.33|311.99|309.19|0
1633398990000|2021-10-05 01:56:30|311.99|309.19|311.92|309.12|311.99|309.19|311.92|309.12|0
1633399000000|2021-10-05 01:56:40|311.86|309.06|311.86|309.06|311.86|309.06|311.72|308.92|0
1633399010000|2021-10-05 01:56:50|311.78|308.98|311.86|309.06|311.86|309.06|311.78|308.98|0
1633399020000|2021-10-05 01:57:00|311.72|308.92|311.51|308.71|311.86|309.06|311.51|308.71|0
1633399030000|2021-10-05 01:57:10|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1633399040000|2021-10-05 01:57:20|311.45|308.65|311.17|308.37|311.58|308.78|311.17|308.37|0
1633399050000|2021-10-05 01:57:30|311.31|308.51|311.17|308.37|311.31|308.51|311.17|308.37|0
1633399060000|2021-10-05 01:57:40|311.04|308.24|310.9|308.1|311.04|308.24|310.9|308.1|0
1633399070000|2021-10-05 01:57:50|310.97|308.17|310.77|307.97|310.97|308.17|310.77|307.97|0
1633399080000|2021-10-05 01:58:00|311.04|308.24|310.9|308.1|311.04|308.24|310.9|308.1|0
1633399090000|2021-10-05 01:58:10|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1633399100000|2021-10-05 01:58:20|311.1|308.3|311.04|308.24|311.1|308.3|310.9|308.1|0
1633399110000|2021-10-05 01:58:30|310.9|308.1|310.9|308.1|310.9|308.1|310.77|307.97|0
1633399120000|2021-10-05 01:58:40|310.77|307.97|310.77|307.97|310.9|308.1|310.77|307.97|0
1633399130000|2021-10-05 01:58:50|310.63|307.83|310.63|307.83|310.63|307.83|310.63|307.83|0
1633399140000|2021-10-05 01:59:00|310.49|307.69|310.7|307.9|310.7|307.9|310.49|307.69|0
1633399150000|2021-10-05 01:59:10|310.63|307.83|310.63|307.83|310.63|307.83|310.49|307.69|0
1633399170000|2021-10-05 01:59:30|310.49|307.69|310.36|307.56|310.49|307.69|310.36|307.56|0
1633399180000|2021-10-05 01:59:40|310.49|307.69|310.63|307.83|310.63|307.83|310.49|307.69|0
1633399190000|2021-10-05 01:59:50|310.49|307.69|310.9|308.1|310.9|308.1|310.49|307.69|0
1633399200000|2021-10-05 02:00:00|310.83|308.03|310.63|307.83|311.04|308.24|310.63|307.83|0
1633399210000|2021-10-05 02:00:10|310.36|307.56|309.68|306.88|310.36|307.56|309.68|306.88|0
1633399220000|2021-10-05 02:00:20|309.54|306.74|309.68|306.88|309.68|306.88|309.54|306.74|0
1633399230000|2021-10-05 02:00:30|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1633399240000|2021-10-05 02:00:40|309.95|307.15|310.36|307.56|310.36|307.56|309.95|307.15|0
1633399250000|2021-10-05 02:00:50|310.49|307.69|310.49|307.69|310.49|307.69|310.49|307.69|0
1633399260000|2021-10-05 02:01:00|310.22|307.42|310.36|307.56|310.49|307.69|310.22|307.42|0
1633399270000|2021-10-05 02:01:10|310.49|307.69|310.36|307.56|310.49|307.69|310.36|307.56|0
1633399280000|2021-10-05 02:01:20|310.63|307.83|310.49|307.69|310.63|307.83|310.36|307.56|0
1633399290000|2021-10-05 02:01:30|310.36|307.56|310.22|307.42|310.36|307.56|310.22|307.42|0
1633399300000|2021-10-05 02:01:40|310.29|307.49|310.22|307.42|310.29|307.49|310.22|307.42|0
1633399310000|2021-10-05 02:01:50|310.09|307.29|310.36|307.56|310.36|307.56|310.09|307.29|0
1633399320000|2021-10-05 02:02:00|310.49|307.69|310.36|307.56|310.49|307.69|310.36|307.56|0
1633399330000|2021-10-05 02:02:10|310.09|307.29|310.36|307.56|310.49|307.69|310.09|307.29|0
1633399340000|2021-10-05 02:02:20|310.49|307.69|310.63|307.83|310.77|307.97|310.49|307.69|0
1633399350000|2021-10-05 02:02:30|310.77|307.97|311.31|308.51|311.31|308.51|310.77|307.97|0
1633399360000|2021-10-05 02:02:40|311.17|308.37|311.17|308.37|311.24|308.44|311.17|308.37|0
1633399370000|2021-10-05 02:02:50|311.31|308.51|311.04|308.24|311.31|308.51|311.04|308.24|0
1633399380000|2021-10-05 02:03:00|311.1|308.3|311.1|308.3|311.17|308.37|311.1|308.3|0
1633399390000|2021-10-05 02:03:10|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1633399400000|2021-10-05 02:03:20|310.9|308.1|310.9|308.1|310.9|308.1|310.63|307.83|0
1633399410000|2021-10-05 02:03:30|310.83|308.03|311.17|308.37|311.31|308.51|310.83|308.03|0
1633399420000|2021-10-05 02:03:40|310.69|307.89|310.76|307.96|310.76|307.96|310.69|307.89|0
1633399430000|2021-10-05 02:03:50|310.63|307.83|310.76|307.96|310.76|307.96|310.63|307.83|0
1633399440000|2021-10-05 02:04:00|310.83|308.03|310.76|307.96|310.83|308.03|310.76|307.96|0
1633399450000|2021-10-05 02:04:10|310.9|308.1|311.04|308.24|311.04|308.24|310.9|308.1|0
1633399460000|2021-10-05 02:04:20|311.17|308.37|311.58|308.78|311.58|308.78|311.17|308.37|0
1633399470000|2021-10-05 02:04:30|311.72|308.92|311.85|309.05|311.85|309.05|311.72|308.92|0
1633399480000|2021-10-05 02:04:40|311.72|308.92|311.85|309.05|311.85|309.05|311.72|308.92|0
1633399490000|2021-10-05 02:04:50|311.72|308.92|311.85|309.05|311.85|309.05|311.72|308.92|0
1633399500000|2021-10-05 02:05:00|311.99|309.19|311.99|309.19|311.99|309.19|311.85|309.05|0
1633399510000|2021-10-05 02:05:10|311.85|309.05|312.12|309.32|312.12|309.32|311.85|309.05|0
1633399520000|2021-10-05 02:05:20|311.99|309.19|312.4|309.6|312.4|309.6|311.99|309.19|0
1633399530000|2021-10-05 02:05:30|312.53|309.73|312.4|309.6|312.53|309.73|312.4|309.6|0
1633399540000|2021-10-05 02:05:40|312.46|309.66|312.53|309.73|312.67|309.87|312.46|309.66|0
1633399550000|2021-10-05 02:05:50|312.67|309.87|312.81|310.01|312.81|310.01|312.67|309.87|0
1633399560000|2021-10-05 02:06:00|312.67|309.87|313.08|310.28|313.08|310.28|312.67|309.87|0
1633399570000|2021-10-05 02:06:10|313.21|310.41|313.49|310.69|313.49|310.69|313.21|310.41|0
1633399580000|2021-10-05 02:06:20|313.76|310.96|313.21|310.41|313.76|310.96|313.21|310.41|0
1633399600000|2021-10-05 02:06:40|313.08|310.28|313.08|310.28|313.21|310.41|313.08|310.28|0
1633399610000|2021-10-05 02:06:50|313.21|310.41|313.08|310.28|313.21|310.41|313.08|310.28|0
1633399620000|2021-10-05 02:07:00|312.94|310.14|313.08|310.28|313.21|310.41|312.94|310.14|0
1633399630000|2021-10-05 02:07:10|313.21|310.41|312.8|310|313.35|310.55|312.8|310|0
1633399640000|2021-10-05 02:07:20|312.94|310.14|312.67|309.87|312.94|310.14|312.67|309.87|0
1633399650000|2021-10-05 02:07:30|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1633399660000|2021-10-05 02:07:40|312.4|309.6|312.12|309.32|312.4|309.6|312.12|309.32|0
1633399670000|2021-10-05 02:07:50|312.26|309.46|312.4|309.6|312.4|309.6|312.26|309.46|0
1633399680000|2021-10-05 02:08:00|312.12|309.32|312.12|309.32|312.12|309.32|311.99|309.19|0
1633399690000|2021-10-05 02:08:10|312.26|309.46|312.26|309.46|312.32|309.52|312.26|309.46|0
1633399700000|2021-10-05 02:08:20|312.32|309.52|312.12|309.32|312.32|309.52|312.12|309.32|0
1633399710000|2021-10-05 02:08:30|311.99|309.19|311.85|309.05|312.12|309.32|311.85|309.05|0
1633399720000|2021-10-05 02:08:40|311.99|309.19|311.85|309.05|312.05|309.25|311.85|309.05|0
1633399730000|2021-10-05 02:08:50|311.44|308.64|311.71|308.91|311.71|308.91|311.44|308.64|0
1633399740000|2021-10-05 02:09:00|311.58|308.78|311.85|309.05|311.85|309.05|311.58|308.78|0
1633399750000|2021-10-05 02:09:10|311.99|309.19|311.99|309.19|312.12|309.32|311.99|309.19|0
1633399760000|2021-10-05 02:09:20|311.71|308.91|311.71|308.91|311.99|309.19|311.71|308.91|0
1633399770000|2021-10-05 02:09:30|311.44|308.64|311.71|308.91|311.71|308.91|311.44|308.64|0
1633399780000|2021-10-05 02:09:40|311.85|309.05|311.85|309.05|311.99|309.19|311.85|309.05|0
1633399790000|2021-10-05 02:09:50|311.92|309.12|311.44|308.64|311.92|309.12|311.44|308.64|0
1633399800000|2021-10-05 02:10:00|311.31|308.51|311.17|308.37|311.31|308.51|311.17|308.37|0
1633399810000|2021-10-05 02:10:10|311.44|308.64|311.85|309.05|311.85|309.05|311.44|308.64|0
1633399820000|2021-10-05 02:10:20|311.99|309.19|311.92|309.12|311.99|309.19|311.85|309.05|0
1633399830000|2021-10-05 02:10:30|311.99|309.19|311.85|309.05|312.05|309.25|311.85|309.05|0
1633399840000|2021-10-05 02:10:40|311.99|309.19|312.12|309.32|312.12|309.32|311.85|309.05|0
1633399850000|2021-10-05 02:10:50|312.26|309.46|312.19|309.39|312.26|309.46|312.12|309.32|0
1633399860000|2021-10-05 02:11:00|312.12|309.32|312.19|309.39|312.19|309.39|312.12|309.32|0
1633399870000|2021-10-05 02:11:10|312.26|309.46|312.19|309.39|312.26|309.46|312.19|309.39|0
1633399880000|2021-10-05 02:11:20|312.32|309.52|311.58|308.78|312.32|309.52|311.58|308.78|0
1633399890000|2021-10-05 02:11:30|311.71|308.91|311.58|308.78|311.71|308.91|311.58|308.78|0
1633399900000|2021-10-05 02:11:40|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1633399910000|2021-10-05 02:11:50|311.58|308.78|311.58|308.78|311.64|308.84|311.58|308.78|0
1633399920000|2021-10-05 02:12:00|311.64|308.84|311.58|308.78|311.64|308.84|311.58|308.78|0
1633399930000|2021-10-05 02:12:10|311.85|309.05|311.85|309.05|312.12|309.32|311.85|309.05|0
1633399940000|2021-10-05 02:12:20|312.12|309.32|311.99|309.19|312.12|309.32|311.91|309.11|0
1633399960000|2021-10-05 02:12:40|312.05|309.25|311.99|309.19|312.05|309.25|311.85|309.05|0
1633399970000|2021-10-05 02:12:50|311.91|309.11|311.85|309.05|311.91|309.11|311.85|309.05|0
1633399980000|2021-10-05 02:13:00|311.71|308.91|311.71|308.91|311.91|309.11|311.71|308.91|0
1633399990000|2021-10-05 02:13:10|311.85|309.05|311.85|309.05|311.98|309.18|311.85|309.05|0
1633400000000|2021-10-05 02:13:20|311.71|308.91|311.98|309.18|311.98|309.18|311.71|308.91|0
1633400010000|2021-10-05 02:13:30|312.12|309.32|312.39|309.59|312.39|309.59|312.12|309.32|0
1633400020000|2021-10-05 02:13:40|312.53|309.73|312.53|309.73|312.53|309.73|312.39|309.59|0
1633400030000|2021-10-05 02:13:50|312.67|309.87|312.67|309.87|312.67|309.87|312.53|309.73|0
1633400040000|2021-10-05 02:14:00|312.53|309.73|312.53|309.73|312.53|309.73|312.39|309.59|0
1633400050000|2021-10-05 02:14:10|312.67|309.87|312.39|309.59|312.67|309.87|312.39|309.59|0
1633400060000|2021-10-05 02:14:20|312.26|309.46|312.39|309.59|312.39|309.59|312.12|309.32|0
1633400070000|2021-10-05 02:14:30|312.53|309.73|312.26|309.46|312.53|309.73|312.12|309.32|0
1633400080000|2021-10-05 02:14:40|312.12|309.32|311.85|309.05|312.12|309.32|311.85|309.05|0
1633400090000|2021-10-05 02:14:50|311.71|308.91|311.85|309.05|311.85|309.05|311.71|308.91|0
1633400100000|2021-10-05 02:15:00|311.71|308.91|311.91|309.11|311.91|309.11|311.71|308.91|0
1633400110000|2021-10-05 02:15:10|311.98|309.18|312.12|309.32|312.12|309.32|311.98|309.18|0
1633400120000|2021-10-05 02:15:20|312.05|309.25|312.12|309.32|312.12|309.32|311.98|309.18|0
1633400130000|2021-10-05 02:15:30|312.26|309.46|312.12|309.32|312.26|309.46|312.05|309.25|0
1633400140000|2021-10-05 02:15:40|311.85|309.05|311.85|309.05|311.85|309.05|311.71|308.91|0
1633400150000|2021-10-05 02:15:50|311.71|308.91|311.71|308.91|311.85|309.05|311.71|308.91|0
1633400160000|2021-10-05 02:16:00|311.58|308.78|311.58|308.78|311.58|308.78|311.44|308.64|0
1633400170000|2021-10-05 02:16:10|311.5|308.7|311.44|308.64|311.5|308.7|311.44|308.64|0
1633400180000|2021-10-05 02:16:20|311.58|308.78|311.44|308.64|311.58|308.78|311.3|308.5|0
1633400190000|2021-10-05 02:16:30|311.37|308.57|311.58|308.78|311.58|308.78|311.37|308.57|0
1633400200000|2021-10-05 02:16:40|311.5|308.7|311.5|308.7|311.5|308.7|311.44|308.64|0
1633400210000|2021-10-05 02:16:50|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1633400220000|2021-10-05 02:17:00|311.85|309.05|311.91|309.11|311.91|309.11|311.85|309.05|0
1633400230000|2021-10-05 02:17:10|311.85|309.05|311.64|308.84|311.85|309.05|311.64|308.84|0
1633400240000|2021-10-05 02:17:20|311.71|308.91|311.85|309.05|311.85|309.05|311.71|308.91|0
1633400250000|2021-10-05 02:17:30|312.05|309.25|311.85|309.05|312.05|309.25|311.85|309.05|0
1633400260000|2021-10-05 02:17:40|311.71|308.91|311.85|309.05|311.85|309.05|311.71|308.91|0
1633400270000|2021-10-05 02:17:50|311.78|308.98|311.71|308.91|311.78|308.98|311.57|308.77|0
1633400280000|2021-10-05 02:18:00|311.85|309.05|311.85|309.05|311.98|309.18|311.85|309.05|0
1633400300000|2021-10-05 02:18:20|311.91|309.11|311.98|309.18|311.98|309.18|311.85|309.05|0
1633400310000|2021-10-05 02:18:30|312.12|309.32|312.12|309.32|312.12|309.32|312.05|309.25|0
1633400320000|2021-10-05 02:18:40|312.26|309.46|312.26|309.46|312.39|309.59|312.26|309.46|0
1633400330000|2021-10-05 02:18:50|312.12|309.32|312.18|309.38|312.26|309.46|312.12|309.32|0
1633400340000|2021-10-05 02:19:00|312.12|309.32|311.85|309.05|312.12|309.32|311.71|308.91|0
1633400350000|2021-10-05 02:19:10|311.71|308.91|311.71|308.91|311.71|308.91|311.57|308.77|0
1633400360000|2021-10-05 02:19:20|311.85|309.05|311.71|308.91|311.85|309.05|311.71|308.91|0
1633400370000|2021-10-05 02:19:30|311.57|308.77|311.71|308.91|311.71|308.91|311.57|308.77|0
1633400380000|2021-10-05 02:19:40|311.98|309.18|311.85|309.05|311.98|309.18|311.85|309.05|0
1633400390000|2021-10-05 02:19:50|311.57|308.77|311.64|308.84|311.71|308.91|311.57|308.77|0
1633400400000|2021-10-05 02:20:00|311.71|308.91|311.57|308.77|311.71|308.91|311.57|308.77|0
1633400410000|2021-10-05 02:20:10|311.44|308.64|311.71|308.91|311.71|308.91|311.44|308.64|0
1633400420000|2021-10-05 02:20:20|311.64|308.84|311.64|308.84|311.64|308.84|311.64|308.84|0
1633400430000|2021-10-05 02:20:30|311.5|308.7|311.98|309.18|311.98|309.18|311.5|308.7|0
1633400440000|2021-10-05 02:20:40|312.12|309.32|311.57|308.77|312.12|309.32|311.57|308.77|0
1633400450000|2021-10-05 02:20:50|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1633400460000|2021-10-05 02:21:00|311.57|308.77|311.85|309.05|311.85|309.05|311.57|308.77|0
1633400470000|2021-10-05 02:21:10|311.71|308.91|311.85|309.05|311.85|309.05|311.71|308.91|0
1633400490000|2021-10-05 02:21:30|311.98|309.18|311.98|309.18|311.98|309.18|311.85|309.05|0
1633400500000|2021-10-05 02:21:40|311.85|309.05|312.39|309.59|312.39|309.59|311.85|309.05|0
1633400510000|2021-10-05 02:21:50|312.53|309.73|312.66|309.86|312.66|309.86|312.53|309.73|0
1633400520000|2021-10-05 02:22:00|312.53|309.73|311.85|309.05|312.53|309.73|311.85|309.05|0
1633400530000|2021-10-05 02:22:10|311.98|309.18|311.98|309.18|311.98|309.18|311.85|309.05|0
1633400540000|2021-10-05 02:22:20|311.71|308.91|311.77|308.97|311.85|309.05|311.71|308.91|0
1633400550000|2021-10-05 02:22:30|311.71|308.91|311.57|308.77|311.84|309.04|311.57|308.77|0
1633400560000|2021-10-05 02:22:40|311.44|308.64|311.16|308.36|311.44|308.64|311.16|308.36|0
1633400570000|2021-10-05 02:22:50|311.3|308.5|311.16|308.36|311.44|308.64|311.16|308.36|0
1633400580000|2021-10-05 02:23:00|311.03|308.23|311.03|308.23|311.16|308.36|311.03|308.23|0
1633400590000|2021-10-05 02:23:10|310.49|307.69|310.35|307.55|310.62|307.82|310.35|307.55|0
1633400600000|2021-10-05 02:23:20|310.48|307.68|310.35|307.55|310.48|307.68|310.35|307.55|0
1633400610000|2021-10-05 02:23:30|310.28|307.48|310.35|307.55|310.35|307.55|310.21|307.41|0
1633400620000|2021-10-05 02:23:40|310.48|307.68|310.48|307.68|310.48|307.68|310.48|307.68|0
1633400630000|2021-10-05 02:23:50|310.35|307.55|310.48|307.68|310.76|307.96|310.35|307.55|0
1633400640000|2021-10-05 02:24:00|310.76|307.96|310.48|307.68|310.76|307.96|310.48|307.68|0
1633400650000|2021-10-05 02:24:10|310.35|307.55|310.08|307.28|310.48|307.68|310.08|307.28|0
1633400660000|2021-10-05 02:24:20|310.48|307.68|310.21|307.41|310.48|307.68|310.21|307.41|0
1633400670000|2021-10-05 02:24:30|310.35|307.55|310.41|307.61|310.48|307.68|310.35|307.55|0
1633400680000|2021-10-05 02:24:40|310.62|307.82|310.62|307.82|310.69|307.89|310.62|307.82|0
1633400690000|2021-10-05 02:24:50|310.35|307.55|310.35|307.55|310.35|307.55|310.35|307.55|0
1633400700000|2021-10-05 02:25:00|310.21|307.41|310.35|307.55|310.35|307.55|310.21|307.41|0
1633400710000|2021-10-05 02:25:10|310.48|307.68|310.62|307.82|310.62|307.82|310.48|307.68|0
1633400720000|2021-10-05 02:25:20|310.48|307.68|310.62|307.82|310.76|307.96|310.48|307.68|0
1633400730000|2021-10-05 02:25:30|310.76|307.96|310.89|308.09|310.89|308.09|310.76|307.96|0
1633400740000|2021-10-05 02:25:40|311.16|308.36|311.3|308.5|311.3|308.5|311.03|308.23|0
1633400750000|2021-10-05 02:25:50|311.16|308.36|311.3|308.5|311.3|308.5|311.03|308.23|0
1633400760000|2021-10-05 02:26:00|311.44|308.64|311.57|308.77|311.57|308.77|311.44|308.64|0
1633400770000|2021-10-05 02:26:10|311.44|308.64|311.3|308.5|311.44|308.64|311.3|308.5|0
1633400780000|2021-10-05 02:26:20|311.44|308.64|311.57|308.77|311.57|308.77|311.44|308.64|0
1633400790000|2021-10-05 02:26:30|311.71|308.91|311.84|309.04|311.84|309.04|311.71|308.91|0
1633400800000|2021-10-05 02:26:40|311.98|309.18|312.12|309.32|312.12|309.32|311.77|308.97|0
1633400810000|2021-10-05 02:26:50|311.98|309.18|311.84|309.04|311.98|309.18|311.84|309.04|0
1633400820000|2021-10-05 02:27:00|311.71|308.91|311.84|309.04|311.84|309.04|311.71|308.91|0
1633400830000|2021-10-05 02:27:10|311.71|308.91|311.71|308.91|311.84|309.04|311.71|308.91|0
1633400840000|2021-10-05 02:27:20|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1633400850000|2021-10-05 02:27:30|311.98|309.18|311.91|309.11|311.98|309.18|311.91|309.11|0
1633400860000|2021-10-05 02:27:40|311.84|309.04|311.98|309.18|311.98|309.18|311.84|309.04|0
1633400870000|2021-10-05 02:27:50|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1633400880000|2021-10-05 02:28:00|311.98|309.18|311.84|309.04|311.98|309.18|311.84|309.04|0
1633400890000|2021-10-05 02:28:10|311.98|309.18|312.39|309.59|312.39|309.59|311.98|309.18|0
1633400900000|2021-10-05 02:28:20|312.52|309.72|312.59|309.79|312.66|309.86|312.52|309.72|0
1633400910000|2021-10-05 02:28:30|312.52|309.72|311.98|309.18|312.52|309.72|311.98|309.18|0
1633400920000|2021-10-05 02:28:40|311.84|309.04|311.84|309.04|311.98|309.18|311.84|309.04|0
1633400930000|2021-10-05 02:28:50|311.98|309.18|311.98|309.18|311.98|309.18|311.71|308.91|0
1633400940000|2021-10-05 02:29:00|311.84|309.04|311.98|309.18|312.11|309.31|311.84|309.04|0
1633400950000|2021-10-05 02:29:10|312.11|309.31|312.52|309.72|312.52|309.72|312.11|309.31|0
1633400960000|2021-10-05 02:29:20|312.86|310.06|313.07|310.27|313.07|310.27|312.86|310.06|0
1633400970000|2021-10-05 02:29:30|313.21|310.41|313.48|310.68|313.48|310.68|313.21|310.41|0
1633400980000|2021-10-05 02:29:40|313.54|310.74|313.61|310.81|313.61|310.81|313.48|310.68|0
1633400990000|2021-10-05 02:29:50|313.48|310.68|313.61|310.81|313.61|310.81|313.48|310.68|0
1633401000000|2021-10-05 02:30:00|313.48|310.68|313.34|310.54|313.48|310.68|313.34|310.54|0
1633401010000|2021-10-05 02:30:10|313.2|310.4|313.34|310.54|313.41|310.61|313.2|310.4|0
1633401020000|2021-10-05 02:30:20|313.41|310.61|313.61|310.81|313.61|310.81|313.41|310.61|0
1633401040000|2021-10-05 02:30:40|313.54|310.74|314.3|311.5|314.3|311.5|313.54|310.74|0
1633401050000|2021-10-05 02:30:50|314.43|311.63|314.71|311.91|314.98|312.18|314.43|311.63|0
1633401060000|2021-10-05 02:31:00|314.57|311.77|314.84|312.04|314.84|312.04|314.57|311.77|0
1633401070000|2021-10-05 02:31:10|314.98|312.18|314.84|312.04|314.98|312.18|314.84|312.04|0
1633401080000|2021-10-05 02:31:20|314.98|312.18|315.25|312.45|315.25|312.45|314.98|312.18|0
1633401090000|2021-10-05 02:31:30|315.39|312.59|315.25|312.45|315.53|312.73|315.25|312.45|0
1633401100000|2021-10-05 02:31:40|315.8|313|315.25|312.45|315.8|313|315.25|312.45|0
1633401110000|2021-10-05 02:31:50|314.98|312.18|315.12|312.32|315.12|312.32|314.84|312.04|0
1633401120000|2021-10-05 02:32:00|314.98|312.18|315.25|312.45|315.25|312.45|314.98|312.18|0
1633401130000|2021-10-05 02:32:10|315.39|312.59|315.25|312.45|315.39|312.59|315.25|312.45|0
1633401140000|2021-10-05 02:32:20|315.32|312.52|315.12|312.32|315.32|312.52|315.12|312.32|0
1633401150000|2021-10-05 02:32:30|314.98|312.18|314.84|312.04|314.98|312.18|314.84|312.04|0
1633401160000|2021-10-05 02:32:40|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1633401170000|2021-10-05 02:32:50|315.12|312.32|315.25|312.45|315.25|312.45|314.98|312.18|0
1633401180000|2021-10-05 02:33:00|315.12|312.32|315.39|312.59|315.39|312.59|315.12|312.32|0
1633401190000|2021-10-05 02:33:10|315.32|312.52|315.39|312.59|315.39|312.59|315.25|312.45|0
1633401200000|2021-10-05 02:33:20|315.25|312.45|314.98|312.18|315.25|312.45|314.98|312.18|0
1633401210000|2021-10-05 02:33:30|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1633401220000|2021-10-05 02:33:40|314.98|312.18|314.84|312.04|314.98|312.18|314.84|312.04|0
1633401230000|2021-10-05 02:33:50|314.71|311.91|314.84|312.04|314.84|312.04|314.71|311.91|0
1633401240000|2021-10-05 02:34:00|314.77|311.97|314.98|312.18|314.98|312.18|314.77|311.97|0
1633401250000|2021-10-05 02:34:10|314.84|312.04|314.71|311.91|314.84|312.04|314.71|311.91|0
1633401260000|2021-10-05 02:34:20|314.84|312.04|314.71|311.91|314.84|312.04|314.71|311.91|0
1633401270000|2021-10-05 02:34:30|314.77|311.97|314.57|311.77|314.77|311.97|314.57|311.77|0
1633401280000|2021-10-05 02:34:40|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1633401290000|2021-10-05 02:34:50|314.84|312.04|314.71|311.91|314.84|312.04|314.71|311.91|0
1633401300000|2021-10-05 02:35:00|315.05|312.25|314.98|312.18|315.05|312.25|314.98|312.18|0
1633401310000|2021-10-05 02:35:10|315.12|312.32|315.25|312.45|315.25|312.45|315.12|312.32|0
1633401320000|2021-10-05 02:35:20|315.39|312.59|315.53|312.73|315.53|312.73|315.39|312.59|0
1633401330000|2021-10-05 02:35:30|315.66|312.86|315.87|313.07|315.87|313.07|315.66|312.86|0
1633401340000|2021-10-05 02:35:40|315.94|313.14|315.8|313|315.94|313.14|315.53|312.73|0
1633401350000|2021-10-05 02:35:50|315.66|312.86|315.66|312.86|315.73|312.93|315.66|312.86|0
1633401360000|2021-10-05 02:36:00|315.8|313|315.66|312.86|315.8|313|315.66|312.86|0
1633401370000|2021-10-05 02:36:10|315.39|312.59|315.25|312.45|315.39|312.59|315.25|312.45|0
1633401380000|2021-10-05 02:36:20|315.39|312.59|315.25|312.45|315.39|312.59|315.25|312.45|0
1633401390000|2021-10-05 02:36:30|315.12|312.32|315.25|312.45|315.25|312.45|315.12|312.32|0
1633401400000|2021-10-05 02:36:40|315.39|312.59|315.39|312.59|315.39|312.59|315.39|312.59|0
1633401410000|2021-10-05 02:36:50|315.25|312.45|315.25|312.45|315.25|312.45|315.12|312.32|0
1633401420000|2021-10-05 02:37:00|315.39|312.59|315.39|312.59|315.39|312.59|315.39|312.59|0
1633401430000|2021-10-05 02:37:10|315.53|312.73|315.53|312.73|315.53|312.73|315.39|312.59|0
1633401440000|2021-10-05 02:37:20|315.39|312.59|315.66|312.86|315.66|312.86|315.39|312.59|0
1633401450000|2021-10-05 02:37:30|315.8|313|315.8|313|315.94|313.14|315.8|313|0
1633401460000|2021-10-05 02:37:40|315.94|313.14|315.94|313.14|316.07|313.27|315.8|313|0
1633401470000|2021-10-05 02:37:50|316.07|313.27|315.8|313|316.07|313.27|315.8|313|0
1633401480000|2021-10-05 02:38:00|316|313.2|315.94|313.14|316|313.2|315.94|313.14|0
1633401490000|2021-10-05 02:38:10|316|313.2|315.94|313.14|316|313.2|315.94|313.14|0
1633401500000|2021-10-05 02:38:20|316.07|313.27|316|313.2|316.07|313.27|316|313.2|0
1633401510000|2021-10-05 02:38:30|315.94|313.14|316.07|313.27|316.07|313.27|315.94|313.14|0
1633401520000|2021-10-05 02:38:40|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1633401540000|2021-10-05 02:39:00|315.87|313.07|315.8|313|315.94|313.14|315.8|313|0
1633401550000|2021-10-05 02:39:10|315.66|312.86|315.73|312.93|315.8|313|315.66|312.86|0
1633401560000|2021-10-05 02:39:20|315.8|313|315.94|313.14|315.94|313.14|315.8|313|0
1633401570000|2021-10-05 02:39:30|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633401580000|2021-10-05 02:39:40|315.94|313.14|315.8|313|315.94|313.14|315.8|313|0
1633401590000|2021-10-05 02:39:50|315.87|313.07|315.94|313.14|315.94|313.14|315.87|313.07|0
1633401600000|2021-10-05 02:40:00|316.07|313.27|315.94|313.14|316.07|313.27|315.94|313.14|0
1633401610000|2021-10-05 02:40:10|315.8|313|315.94|313.14|315.94|313.14|315.66|312.86|0
1633401620000|2021-10-05 02:40:20|316.07|313.27|316.07|313.27|316.07|313.27|316|313.2|0
1633401630000|2021-10-05 02:40:30|316|313.2|316.07|313.27|316.07|313.27|316|313.2|0
1633401640000|2021-10-05 02:40:40|315.94|313.14|316|313.2|316|313.2|315.94|313.14|0
1633401650000|2021-10-05 02:40:50|315.94|313.14|315.8|313|315.94|313.14|315.8|313|0
1633401660000|2021-10-05 02:41:00|315.86|313.06|315.8|313|315.86|313.06|315.8|313|0
1633401670000|2021-10-05 02:41:10|315.59|312.79|315.52|312.72|315.59|312.79|315.52|312.72|0
1633401690000|2021-10-05 02:41:30|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1633401700000|2021-10-05 02:41:40|315.52|312.72|315.39|312.59|315.52|312.72|315.39|312.59|0
1633401710000|2021-10-05 02:41:50|315.52|312.72|315.52|312.72|315.52|312.72|315.39|312.59|0
1633401720000|2021-10-05 02:42:00|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1633401730000|2021-10-05 02:42:10|315.8|313|315.94|313.14|315.94|313.14|315.8|313|0
1633401740000|2021-10-05 02:42:20|315.8|313|315.8|313|315.8|313|315.8|313|0
1633401750000|2021-10-05 02:42:30|315.66|312.86|315.66|312.86|315.66|312.86|315.52|312.72|0
1633401760000|2021-10-05 02:42:40|315.52|312.72|315.52|312.72|315.52|312.72|315.52|312.72|0
1633401770000|2021-10-05 02:42:50|315.25|312.45|315.25|312.45|315.25|312.45|315.11|312.31|0
1633401780000|2021-10-05 02:43:00|315.11|312.31|315.39|312.59|315.39|312.59|315.11|312.31|0
1633401790000|2021-10-05 02:43:10|315.25|312.45|315.25|312.45|315.39|312.59|315.25|312.45|0
1633401800000|2021-10-05 02:43:20|315.52|312.72|315.39|312.59|315.52|312.72|315.39|312.59|0
1633401810000|2021-10-05 02:43:30|315.52|312.72|315.8|313|315.8|313|315.52|312.72|0
1633401820000|2021-10-05 02:43:40|315.73|312.93|316|313.2|316|313.2|315.73|312.93|0
1633401830000|2021-10-05 02:43:50|316.07|313.27|315.93|313.13|316.07|313.27|315.93|313.13|0
1633401840000|2021-10-05 02:44:00|315.8|313|316.07|313.27|316.07|313.27|315.8|313|0
1633401850000|2021-10-05 02:44:10|315.93|313.13|316.07|313.27|316.07|313.27|315.93|313.13|0
1633401860000|2021-10-05 02:44:20|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1633401870000|2021-10-05 02:44:30|316.07|313.27|315.93|313.13|316.07|313.27|315.93|313.13|0
1633401880000|2021-10-05 02:44:40|316.07|313.27|315.93|313.13|316.07|313.27|315.93|313.13|0
1633401890000|2021-10-05 02:44:50|315.8|313|315.93|313.13|315.93|313.13|315.8|313|0
1633401900000|2021-10-05 02:45:00|315.8|313|315.93|313.13|315.93|313.13|315.8|313|0
1633401910000|2021-10-05 02:45:10|316|313.2|315.93|313.13|316|313.2|315.93|313.13|0
1633401920000|2021-10-05 02:45:20|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1633401930000|2021-10-05 02:45:30|316.62|313.82|317.03|314.23|317.03|314.23|316.62|313.82|0
1633401940000|2021-10-05 02:45:40|317.31|314.51|317.58|314.78|317.58|314.78|317.03|314.23|0
1633401950000|2021-10-05 02:45:50|317.65|314.85|317.58|314.78|317.65|314.85|317.58|314.78|0
1633401960000|2021-10-05 02:46:00|317.44|314.64|317.31|314.51|317.44|314.64|317.31|314.51|0
1633401970000|2021-10-05 02:46:10|317.37|314.57|317.44|314.64|317.44|314.64|317.37|314.57|0
1633401980000|2021-10-05 02:46:20|317.51|314.71|317.31|314.51|317.51|314.71|317.17|314.37|0
1633401990000|2021-10-05 02:46:30|317.17|314.37|317.03|314.23|317.17|314.37|317.03|314.23|0
1633402000000|2021-10-05 02:46:40|316.89|314.09|317.31|314.51|317.31|314.51|316.89|314.09|0
1633402010000|2021-10-05 02:46:50|317.17|314.37|317.03|314.23|317.17|314.37|317.03|314.23|0
1633402020000|2021-10-05 02:47:00|317.17|314.37|317.31|314.51|317.31|314.51|317.17|314.37|0
1633402030000|2021-10-05 02:47:10|317.17|314.37|317.03|314.23|317.17|314.37|317.03|314.23|0
1633402040000|2021-10-05 02:47:20|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1633402050000|2021-10-05 02:47:30|317.03|314.23|317.03|314.23|317.03|314.23|316.89|314.09|0
1633402060000|2021-10-05 02:47:40|317.1|314.3|317.17|314.37|317.17|314.37|317.1|314.3|0
1633402080000|2021-10-05 02:48:00|317.03|314.23|317.17|314.37|317.17|314.37|317.03|314.23|0
1633402090000|2021-10-05 02:48:10|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1633402100000|2021-10-05 02:48:20|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1633402110000|2021-10-05 02:48:30|317.23|314.43|317.31|314.51|317.31|314.51|317.23|314.43|0
1633402120000|2021-10-05 02:48:40|317.44|314.64|317.44|314.64|317.44|314.64|317.44|314.64|0
1633402130000|2021-10-05 02:48:50|317.31|314.51|317.31|314.51|317.31|314.51|317.23|314.43|0
1633402140000|2021-10-05 02:49:00|317.37|314.57|317.17|314.37|317.37|314.57|317.17|314.37|0
1633402150000|2021-10-05 02:49:10|317.31|314.51|317.44|314.64|317.44|314.64|317.31|314.51|0
1633402160000|2021-10-05 02:49:20|317.31|314.51|317.58|314.78|317.58|314.78|317.31|314.51|0
1633402170000|2021-10-05 02:49:30|317.44|314.64|317.44|314.64|317.44|314.64|317.44|314.64|0
1633402180000|2021-10-05 02:49:40|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1633402190000|2021-10-05 02:49:50|317.44|314.64|317.44|314.64|317.44|314.64|317.44|314.64|0
1633402200000|2021-10-05 02:50:00|317.58|314.78|317.31|314.51|317.58|314.78|317.31|314.51|0
1633402210000|2021-10-05 02:50:10|317.44|314.64|317.31|314.51|317.44|314.64|317.31|314.51|0
1633402220000|2021-10-05 02:50:20|317.17|314.37|317.03|314.23|317.17|314.37|316.89|314.09|0
1633402230000|2021-10-05 02:50:30|317.17|314.37|317.1|314.3|317.23|314.43|317.1|314.3|0
1633402240000|2021-10-05 02:50:40|317.3|314.5|317.3|314.5|317.3|314.5|317.17|314.37|0
1633402250000|2021-10-05 02:50:50|317.44|314.64|317.51|314.71|317.51|314.71|317.44|314.64|0
1633402260000|2021-10-05 02:51:00|317.44|314.64|317.51|314.71|317.58|314.78|317.44|314.64|0
1633402270000|2021-10-05 02:51:10|317.58|314.78|317.58|314.78|317.58|314.78|317.58|314.78|0
1633402280000|2021-10-05 02:51:20|317.72|314.92|317.72|314.92|317.72|314.92|317.72|314.92|0
1633402310000|2021-10-05 02:51:50|317.58|314.78|317.58|314.78|317.58|314.78|317.58|314.78|0
1633402320000|2021-10-05 02:52:00|317.72|314.92|317.72|314.92|317.72|314.92|317.72|314.92|0
1633402330000|2021-10-05 02:52:10|317.58|314.78|317.58|314.78|317.58|314.78|317.58|314.78|0
1633402340000|2021-10-05 02:52:20|317.44|314.64|317.44|314.64|317.58|314.78|317.44|314.64|0
1633402350000|2021-10-05 02:52:30|317.58|314.78|317.44|314.64|317.58|314.78|317.44|314.64|0
1633402360000|2021-10-05 02:52:40|317.17|314.37|317.3|314.5|317.3|314.5|317.17|314.37|0
1633402370000|2021-10-05 02:52:50|317.17|314.37|317.03|314.23|317.17|314.37|317.03|314.23|0
1633402380000|2021-10-05 02:53:00|317.17|314.37|317.3|314.5|317.3|314.5|317.17|314.37|0
1633402390000|2021-10-05 02:53:10|317.17|314.37|317.03|314.23|317.17|314.37|317.03|314.23|0
1633402400000|2021-10-05 02:53:20|317.17|314.37|316.89|314.09|317.17|314.37|316.89|314.09|0
1633402410000|2021-10-05 02:53:30|317.03|314.23|317.3|314.5|317.3|314.5|317.03|314.23|0
1633402420000|2021-10-05 02:53:40|317.17|314.37|317.17|314.37|317.3|314.5|317.17|314.37|0
1633402430000|2021-10-05 02:53:50|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1633402440000|2021-10-05 02:54:00|317.17|314.37|317.09|314.29|317.17|314.37|317.09|314.29|0
1633402450000|2021-10-05 02:54:10|317.03|314.23|317.17|314.37|317.17|314.37|317.03|314.23|0
1633402460000|2021-10-05 02:54:20|317.23|314.43|317.3|314.5|317.3|314.5|317.23|314.43|0
1633402470000|2021-10-05 02:54:30|317.17|314.37|317.3|314.5|317.3|314.5|317.17|314.37|0
1633402480000|2021-10-05 02:54:40|317.17|314.37|317.09|314.29|317.17|314.37|317.09|314.29|0
1633402490000|2021-10-05 02:54:50|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1633402500000|2021-10-05 02:55:00|317.03|314.23|317.3|314.5|317.3|314.5|317.03|314.23|0
1633402510000|2021-10-05 02:55:10|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1633402520000|2021-10-05 02:55:20|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1633402540000|2021-10-05 02:55:40|316.96|314.16|316.89|314.09|316.96|314.16|316.82|314.02|0
1633402550000|2021-10-05 02:55:50|316.62|313.82|316.34|313.54|316.62|313.82|316.34|313.54|0
1633402560000|2021-10-05 02:56:00|316.48|313.68|316.34|313.54|316.48|313.68|316.34|313.54|0
1633402580000|2021-10-05 02:56:20|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1633402590000|2021-10-05 02:56:30|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1633402600000|2021-10-05 02:56:40|316.75|313.95|316.62|313.82|316.75|313.95|316.62|313.82|0
1633402610000|2021-10-05 02:56:50|316.48|313.68|316.75|313.95|316.75|313.95|316.48|313.68|0
1633402620000|2021-10-05 02:57:00|316.89|314.09|316.75|313.95|316.89|314.09|316.75|313.95|0
1633402650000|2021-10-05 02:57:30|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1633402660000|2021-10-05 02:57:40|316.48|313.68|316.62|313.82|316.62|313.82|316.48|313.68|0
1633402670000|2021-10-05 02:57:50|316.48|313.68|316.62|313.82|316.62|313.82|316.48|313.68|0
1633402680000|2021-10-05 02:58:00|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1633402690000|2021-10-05 02:58:10|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1633402700000|2021-10-05 02:58:20|316.89|314.09|316.96|314.16|316.96|314.16|316.89|314.09|0
1633402710000|2021-10-05 02:58:30|316.89|314.09|317.3|314.5|317.3|314.5|316.89|314.09|0
1633402720000|2021-10-05 02:58:40|317.16|314.36|317.03|314.23|317.16|314.36|317.03|314.23|0
1633402730000|2021-10-05 02:58:50|316.89|314.09|316.89|314.09|317.03|314.23|316.89|314.09|0
1633402740000|2021-10-05 02:59:00|316.75|313.95|316.89|314.09|316.89|314.09|316.75|313.95|0
1633402750000|2021-10-05 02:59:10|316.75|313.95|316.75|313.95|316.75|313.95|316.75|313.95|0
1633402760000|2021-10-05 02:59:20|316.89|314.09|316.75|313.95|316.89|314.09|316.75|313.95|0
1633402770000|2021-10-05 02:59:30|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1633402780000|2021-10-05 02:59:40|316.48|313.68|316.75|313.95|316.75|313.95|316.48|313.68|0
1633402790000|2021-10-05 02:59:50|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1633402800000|2021-10-05 03:00:00|317.03|314.23|317.03|314.23|317.16|314.36|317.03|314.23|0
1633402810000|2021-10-05 03:00:10|316.95|314.15|316.89|314.09|316.95|314.15|316.89|314.09|0
1633402820000|2021-10-05 03:00:20|317.03|314.23|317.3|314.5|317.44|314.64|317.03|314.23|0
1633402830000|2021-10-05 03:00:30|317.44|314.64|317.44|314.64|317.58|314.78|317.44|314.64|0
1633402840000|2021-10-05 03:00:40|317.58|314.78|317.99|315.19|317.99|315.19|317.58|314.78|0
1633402850000|2021-10-05 03:00:50|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1633402860000|2021-10-05 03:01:00|318.13|315.33|318.4|315.6|318.4|315.6|318.13|315.33|0
1633402870000|2021-10-05 03:01:10|318.26|315.46|318.4|315.6|318.4|315.6|318.26|315.46|0
1633402880000|2021-10-05 03:01:20|318.68|315.88|318.68|315.88|318.81|316.01|318.68|315.88|0
1633402890000|2021-10-05 03:01:30|318.81|316.01|318.68|315.88|318.81|316.01|318.68|315.88|0
1633402900000|2021-10-05 03:01:40|318.81|316.01|318.68|315.88|318.81|316.01|318.68|315.88|0
1633402910000|2021-10-05 03:01:50|318.4|315.6|318.68|315.88|318.68|315.88|318.4|315.6|0
1633402920000|2021-10-05 03:02:00|318.54|315.74|318.54|315.74|318.68|315.88|318.54|315.74|0
1633402940000|2021-10-05 03:02:20|318.68|315.88|318.54|315.74|318.68|315.88|318.54|315.74|0
1633402950000|2021-10-05 03:02:30|318.4|315.6|318.4|315.6|318.4|315.6|318.4|315.6|0
1633402960000|2021-10-05 03:02:40|318.26|315.46|318.26|315.46|318.33|315.53|318.26|315.46|0
1633402970000|2021-10-05 03:02:50|318.13|315.33|318.26|315.46|318.26|315.46|318.13|315.33|0
1633402980000|2021-10-05 03:03:00|318.13|315.33|318.26|315.46|318.26|315.46|318.12|315.32|0
1633402990000|2021-10-05 03:03:10|318.12|315.32|318.12|315.32|318.19|315.39|318.12|315.32|0
1633403000000|2021-10-05 03:03:20|317.99|315.19|318.12|315.32|318.12|315.32|317.99|315.19|0
1633403010000|2021-10-05 03:03:30|317.99|315.19|317.85|315.05|317.99|315.19|317.85|315.05|0
1633403020000|2021-10-05 03:03:40|317.71|314.91|317.85|315.05|317.85|315.05|317.71|314.91|0
1633403030000|2021-10-05 03:03:50|318.05|315.25|317.99|315.19|318.05|315.25|317.99|315.19|0
1633403040000|2021-10-05 03:04:00|317.85|315.05|317.71|314.91|317.85|315.05|317.71|314.91|0
1633403050000|2021-10-05 03:04:10|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1633403060000|2021-10-05 03:04:20|317.71|314.91|317.57|314.77|317.71|314.91|317.57|314.77|0
1633403070000|2021-10-05 03:04:30|317.44|314.64|317.44|314.64|317.44|314.64|317.44|314.64|0
1633403080000|2021-10-05 03:04:40|317.5|314.7|317.44|314.64|317.57|314.77|317.44|314.64|0
1633403090000|2021-10-05 03:04:50|317.3|314.5|317.16|314.36|317.3|314.5|317.02|314.22|0
1633403100000|2021-10-05 03:05:00|317.23|314.43|317.16|314.36|317.3|314.5|317.16|314.36|0
1633403110000|2021-10-05 03:05:10|317.09|314.29|317.16|314.36|317.16|314.36|317.02|314.22|0
1633403120000|2021-10-05 03:05:20|317.02|314.22|316.89|314.09|317.02|314.22|316.89|314.09|0
1633403130000|2021-10-05 03:05:30|316.75|313.95|317.02|314.22|317.02|314.22|316.75|313.95|0
1633403140000|2021-10-05 03:05:40|317.16|314.36|317.16|314.36|317.16|314.36|317.16|314.36|0
1633403150000|2021-10-05 03:05:50|317.44|314.64|317.44|314.64|317.44|314.64|317.44|314.64|0
1633403160000|2021-10-05 03:06:00|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1633403170000|2021-10-05 03:06:10|317.44|314.64|317.44|314.64|317.57|314.77|317.44|314.64|0
1633403180000|2021-10-05 03:06:20|317.5|314.7|317.71|314.91|317.71|314.91|317.44|314.64|0
1633403190000|2021-10-05 03:06:30|317.85|315.05|317.71|314.91|317.85|315.05|317.71|314.91|0
1633403210000|2021-10-05 03:06:50|317.64|314.84|317.57|314.77|317.64|314.84|317.57|314.77|0
1633403220000|2021-10-05 03:07:00|317.5|314.7|317.57|314.77|317.64|314.84|317.5|314.7|0
1633403230000|2021-10-05 03:07:10|317.5|314.7|317.57|314.77|317.71|314.91|317.5|314.7|0
1633403240000|2021-10-05 03:07:20|317.71|314.91|317.78|314.98|317.78|314.98|317.71|314.91|0
1633403250000|2021-10-05 03:07:30|317.85|315.05|317.71|314.91|317.85|315.05|317.71|314.91|0
1633403260000|2021-10-05 03:07:40|317.78|314.98|317.71|314.91|317.78|314.98|317.71|314.91|0
1633403270000|2021-10-05 03:07:50|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1633403290000|2021-10-05 03:08:10|317.64|314.84|317.71|314.91|317.71|314.91|317.64|314.84|0
1633403300000|2021-10-05 03:08:20|317.64|314.84|317.71|314.91|317.71|314.91|317.64|314.84|0
1633403310000|2021-10-05 03:08:30|317.85|315.05|317.85|315.05|317.85|315.05|317.71|314.91|0
1633403340000|2021-10-05 03:09:00|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1633403360000|2021-10-05 03:09:20|317.43|314.63|317.16|314.36|317.43|314.63|317.02|314.22|0
1633403370000|2021-10-05 03:09:30|317.3|314.5|317.5|314.7|317.71|314.91|317.3|314.5|0
1633403380000|2021-10-05 03:09:40|317.43|314.63|317.3|314.5|317.43|314.63|317.3|314.5|0
1633403400000|2021-10-05 03:10:00|317.43|314.63|317.3|314.5|317.43|314.63|317.16|314.36|0
1633403410000|2021-10-05 03:10:10|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1633403430000|2021-10-05 03:10:30|317.57|314.77|317.5|314.7|317.57|314.77|317.5|314.7|0
1633403440000|2021-10-05 03:10:40|317.57|314.77|317.57|314.77|317.57|314.77|317.43|314.63|0
1633403460000|2021-10-05 03:11:00|317.64|314.84|317.85|315.05|317.85|315.05|317.64|314.84|0
1633403470000|2021-10-05 03:11:10|317.71|314.91|317.85|315.05|317.85|315.05|317.71|314.91|0
1633403480000|2021-10-05 03:11:20|317.71|314.91|317.85|315.05|317.85|315.05|317.71|314.91|0
1633403490000|2021-10-05 03:11:30|317.98|315.18|318.12|315.32|318.12|315.32|317.98|315.18|0
1633403500000|2021-10-05 03:11:40|318.26|315.46|318.12|315.32|318.26|315.46|318.12|315.32|0
1633403510000|2021-10-05 03:11:50|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1633403520000|2021-10-05 03:12:00|318.4|315.6|318.53|315.73|318.67|315.87|318.4|315.6|0
1633403530000|2021-10-05 03:12:10|318.6|315.8|318.53|315.73|318.67|315.87|318.53|315.73|0
1633403540000|2021-10-05 03:12:20|318.67|315.87|318.67|315.87|318.67|315.87|318.67|315.87|0
1633403550000|2021-10-05 03:12:30|318.26|315.46|318.26|315.46|318.4|315.6|318.26|315.46|0
1633403570000|2021-10-05 03:12:50|318.12|315.32|318.12|315.32|318.12|315.32|318.12|315.32|0
1633403580000|2021-10-05 03:13:00|318.26|315.46|317.98|315.18|318.26|315.46|317.98|315.18|0
1633403590000|2021-10-05 03:13:10|317.85|315.05|317.98|315.18|317.98|315.18|317.85|315.05|0
1633403600000|2021-10-05 03:13:20|317.85|315.05|317.71|314.91|317.85|315.05|317.71|314.91|0
1633403630000|2021-10-05 03:13:50|317.57|314.77|317.43|314.63|317.71|314.91|317.43|314.63|0
1633403640000|2021-10-05 03:14:00|317.5|314.7|317.3|314.5|317.5|314.7|317.3|314.5|0
1633403650000|2021-10-05 03:14:10|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1633403660000|2021-10-05 03:14:20|317.57|314.77|317.71|314.91|317.71|314.91|317.57|314.77|0
1633403670000|2021-10-05 03:14:30|317.57|314.77|317.5|314.7|317.57|314.77|317.43|314.63|0
1633403680000|2021-10-05 03:14:40|317.57|314.77|317.71|314.91|317.77|314.97|317.57|314.77|0
1633403690000|2021-10-05 03:14:50|317.77|314.97|317.98|315.18|317.98|315.18|317.77|314.97|0
1633403700000|2021-10-05 03:15:00|318.12|315.32|317.84|315.04|318.12|315.32|317.84|315.04|0
1633403710000|2021-10-05 03:15:10|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1633403720000|2021-10-05 03:15:20|317.77|314.97|317.64|314.84|317.77|314.97|317.64|314.84|0
1633403730000|2021-10-05 03:15:30|317.57|314.77|317.57|314.77|317.57|314.77|317.43|314.63|0
1633403740000|2021-10-05 03:15:40|317.43|314.63|317.64|314.84|317.64|314.84|317.43|314.63|0
1633403750000|2021-10-05 03:15:50|317.71|314.91|317.57|314.77|317.77|314.97|317.57|314.77|0
1633403760000|2021-10-05 03:16:00|317.64|314.84|317.57|314.77|317.71|314.91|317.57|314.77|0
1633403770000|2021-10-05 03:16:10|317.43|314.63|317.71|314.91|317.71|314.91|317.43|314.63|0
1633403780000|2021-10-05 03:16:20|317.77|314.97|317.71|314.91|317.77|314.97|317.71|314.91|0
1633403790000|2021-10-05 03:16:30|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1633403800000|2021-10-05 03:16:40|317.71|314.91|317.77|314.97|317.77|314.97|317.71|314.91|0
1633403810000|2021-10-05 03:16:50|317.64|314.84|317.43|314.63|317.64|314.84|317.43|314.63|0
1633403820000|2021-10-05 03:17:00|317.57|314.77|317.43|314.63|317.57|314.77|317.29|314.49|0
1633403830000|2021-10-05 03:17:10|317.29|314.49|317.36|314.56|317.36|314.56|317.29|314.49|0
1633403840000|2021-10-05 03:17:20|317.29|314.49|317.29|314.49|317.29|314.49|317.16|314.36|0
1633403850000|2021-10-05 03:17:30|317.43|314.63|317.16|314.36|317.43|314.63|317.16|314.36|0
1633403860000|2021-10-05 03:17:40|316.88|314.08|316.88|314.08|316.88|314.08|316.88|314.08|0
1633403870000|2021-10-05 03:17:50|317.02|314.22|316.74|313.94|317.02|314.22|316.74|313.94|0
1633403880000|2021-10-05 03:18:00|316.61|313.81|316.74|313.94|316.88|314.08|316.61|313.81|0
1633403890000|2021-10-05 03:18:10|316.54|313.74|316.47|313.67|316.54|313.74|316.33|313.53|0
1633403900000|2021-10-05 03:18:20|316.33|313.53|316.47|313.67|316.47|313.67|316.33|313.53|0
1633403910000|2021-10-05 03:18:30|316.61|313.81|316.61|313.81|316.61|313.81|316.47|313.67|0
1633403920000|2021-10-05 03:18:40|316.74|313.94|316.88|314.08|316.88|314.08|316.74|313.94|0
1633403930000|2021-10-05 03:18:50|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1633403940000|2021-10-05 03:19:00|316.88|314.08|316.61|313.81|316.88|314.08|316.61|313.81|0
1633403950000|2021-10-05 03:19:10|316.74|313.94|316.61|313.81|316.74|313.94|316.61|313.81|0
1633403960000|2021-10-05 03:19:20|316.74|313.94|317.02|314.22|317.02|314.22|316.74|313.94|0
1633403970000|2021-10-05 03:19:30|317.08|314.28|317.16|314.36|317.16|314.36|317.02|314.22|0
1633403980000|2021-10-05 03:19:40|317.02|314.22|317.02|314.22|317.16|314.36|317.02|314.22|0
1633403990000|2021-10-05 03:19:50|316.88|314.08|316.74|313.94|316.88|314.08|316.74|313.94|0
1633404000000|2021-10-05 03:20:00|316.81|314.01|317.16|314.36|317.16|314.36|316.74|313.94|0
1633404010000|2021-10-05 03:20:10|317.02|314.22|316.95|314.15|317.02|314.22|316.95|314.15|0
1633404020000|2021-10-05 03:20:20|317.02|314.22|317.29|314.49|317.29|314.49|317.02|314.22|0
1633404030000|2021-10-05 03:20:30|317.43|314.63|317.36|314.56|317.43|314.63|317.29|314.49|0
1633404040000|2021-10-05 03:20:40|317.43|314.63|317.29|314.49|317.43|314.63|317.29|314.49|0
1633404050000|2021-10-05 03:20:50|317.16|314.36|317.22|314.42|317.22|314.42|317.16|314.36|0
1633404060000|2021-10-05 03:21:00|317.16|314.36|317.02|314.22|317.16|314.36|317.02|314.22|0
1633404070000|2021-10-05 03:21:10|316.88|314.08|317.15|314.35|317.15|314.35|316.88|314.08|0
1633404080000|2021-10-05 03:21:20|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1633404090000|2021-10-05 03:21:30|317.29|314.49|317.43|314.63|317.43|314.63|317.29|314.49|0
1633404100000|2021-10-05 03:21:40|317.29|314.49|317.29|314.49|317.29|314.49|317.29|314.49|0
1633404110000|2021-10-05 03:21:50|317.15|314.35|317.15|314.35|317.15|314.35|317.15|314.35|0
1633404120000|2021-10-05 03:22:00|317.29|314.49|317.29|314.49|317.43|314.63|317.29|314.49|0
1633404130000|2021-10-05 03:22:10|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1633404140000|2021-10-05 03:22:20|317.29|314.49|317.29|314.49|317.29|314.49|317.29|314.49|0
1633404160000|2021-10-05 03:22:40|317.15|314.35|317.15|314.35|317.15|314.35|317.15|314.35|0
1633404170000|2021-10-05 03:22:50|317.02|314.22|316.74|313.94|317.02|314.22|316.74|313.94|0
1633404190000|2021-10-05 03:23:10|316.88|314.08|316.74|313.94|316.88|314.08|316.74|313.94|0
1633404200000|2021-10-05 03:23:20|316.6|313.8|316.88|314.08|316.88|314.08|316.6|313.8|0
1633404210000|2021-10-05 03:23:30|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1633404220000|2021-10-05 03:23:40|316.88|314.08|316.74|313.94|316.88|314.08|316.74|313.94|0
1633404230000|2021-10-05 03:23:50|316.88|314.08|317.08|314.28|317.15|314.35|316.88|314.08|0
1633404240000|2021-10-05 03:24:00|317.15|314.35|317.02|314.22|317.15|314.35|317.02|314.22|0
1633404250000|2021-10-05 03:24:10|317.15|314.35|317.57|314.77|317.57|314.77|317.08|314.28|0
1633404260000|2021-10-05 03:24:20|317.43|314.63|317.43|314.63|317.43|314.63|317.29|314.49|0
1633404270000|2021-10-05 03:24:30|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1633404290000|2021-10-05 03:24:50|317.7|314.9|317.7|314.9|317.7|314.9|317.7|314.9|0
1633404300000|2021-10-05 03:25:00|317.57|314.77|317.7|314.9|317.7|314.9|317.57|314.77|0
1633404310000|2021-10-05 03:25:10|317.84|315.04|317.7|314.9|317.84|315.04|317.7|314.9|0
1633404320000|2021-10-05 03:25:20|317.77|314.97|317.84|315.04|317.84|315.04|317.7|314.9|0
1633404330000|2021-10-05 03:25:30|317.98|315.18|317.84|315.04|317.98|315.18|317.7|314.9|0
1633404340000|2021-10-05 03:25:40|317.98|315.18|318.12|315.32|318.12|315.32|317.98|315.18|0
1633404350000|2021-10-05 03:25:50|317.98|315.18|317.98|315.18|317.98|315.18|317.98|315.18|0
1633404370000|2021-10-05 03:26:10|317.84|315.04|317.84|315.04|317.84|315.04|317.84|315.04|0
1633404380000|2021-10-05 03:26:20|317.7|314.9|317.7|314.9|317.7|314.9|317.7|314.9|0
1633404390000|2021-10-05 03:26:30|317.77|314.97|317.77|314.97|317.77|314.97|317.77|314.97|0
1633404400000|2021-10-05 03:26:40|317.7|314.9|317.43|314.63|317.7|314.9|317.43|314.63|0
1633404410000|2021-10-05 03:26:50|317.36|314.56|317.29|314.49|317.43|314.63|317.29|314.49|0
1633404420000|2021-10-05 03:27:00|317.36|314.56|317.29|314.49|317.43|314.63|317.29|314.49|0
1633404430000|2021-10-05 03:27:10|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1633404440000|2021-10-05 03:27:20|317.56|314.76|317.56|314.76|317.56|314.76|317.56|314.76|0
1633404450000|2021-10-05 03:27:30|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1633404460000|2021-10-05 03:27:40|317.29|314.49|317.15|314.35|317.29|314.49|317.15|314.35|0
1633404470000|2021-10-05 03:27:50|317.01|314.21|316.88|314.08|317.01|314.21|316.88|314.08|0
1633404480000|2021-10-05 03:28:00|316.94|314.14|316.94|314.14|316.94|314.14|316.88|314.08|0
1633404490000|2021-10-05 03:28:10|317.01|314.21|316.31|313.51|317.01|314.21|316.31|313.51|0
1633404500000|2021-10-05 03:28:20|316.44|313.64|316.37|313.57|316.44|313.64|316.31|313.51|0
1633404510000|2021-10-05 03:28:30|316.58|313.78|316.44|313.64|316.58|313.78|316.44|313.64|0
1633404520000|2021-10-05 03:28:40|316.31|313.51|316.44|313.64|316.44|313.64|316.31|313.51|0
1633404530000|2021-10-05 03:28:50|316.31|313.51|316.37|313.57|316.37|313.57|316.31|313.51|0
1633404540000|2021-10-05 03:29:00|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1633404550000|2021-10-05 03:29:10|316.37|313.57|316.44|313.64|316.44|313.64|316.37|313.57|0
1633404560000|2021-10-05 03:29:20|316.51|313.71|316.58|313.78|316.58|313.78|316.51|313.71|0
1633404570000|2021-10-05 03:29:30|316.51|313.71|316.51|313.71|316.51|313.71|316.51|313.71|0
1633404580000|2021-10-05 03:29:40|316.44|313.64|316.51|313.71|316.58|313.78|316.44|313.64|0
1633404590000|2021-10-05 03:29:50|316.58|313.78|316.51|313.71|316.58|313.78|316.44|313.64|0
1633404600000|2021-10-05 03:30:00|316.31|313.51|316.31|313.51|316.44|313.64|316.31|313.51|0
1633404610000|2021-10-05 03:30:10|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1633404620000|2021-10-05 03:30:20|316.1|313.3|316.03|313.23|316.1|313.3|316.03|313.23|0
1633404630000|2021-10-05 03:30:30|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1633404640000|2021-10-05 03:30:40|316.17|313.37|315.89|313.09|316.17|313.37|315.89|313.09|0
1633404650000|2021-10-05 03:30:50|315.76|312.96|315.48|312.68|315.76|312.96|315.48|312.68|0
1633404660000|2021-10-05 03:31:00|315.62|312.82|315.48|312.68|315.62|312.82|315.48|312.68|0
1633404670000|2021-10-05 03:31:10|315.55|312.75|315.62|312.82|315.62|312.82|315.48|312.68|0
1633404680000|2021-10-05 03:31:20|315.48|312.68|315.89|313.09|315.89|313.09|315.48|312.68|0
1633404690000|2021-10-05 03:31:30|315.76|312.96|315.96|313.16|315.96|313.16|315.76|312.96|0
1633404700000|2021-10-05 03:31:40|315.89|313.09|315.89|313.09|315.96|313.16|315.89|313.09|0
1633404710000|2021-10-05 03:31:50|315.82|313.02|315.62|312.82|315.82|313.02|315.62|312.82|0
1633404720000|2021-10-05 03:32:00|315.55|312.75|315.48|312.68|315.55|312.75|315.48|312.68|0
1633404730000|2021-10-05 03:32:10|315.41|312.61|315.34|312.54|315.76|312.96|315.34|312.54|0
1633404750000|2021-10-05 03:32:30|315.07|312.27|314.8|312|315.07|312.27|314.8|312|0
1633404760000|2021-10-05 03:32:40|314.66|311.86|314.66|311.86|314.66|311.86|314.52|311.72|0
1633404770000|2021-10-05 03:32:50|314.52|311.72|314.38|311.58|314.52|311.72|314.38|311.58|0
1633404780000|2021-10-05 03:33:00|314.25|311.45|314.11|311.31|314.25|311.45|314.11|311.31|0
1633404790000|2021-10-05 03:33:10|313.84|311.04|314.11|311.31|314.11|311.31|313.84|311.04|0
1633404800000|2021-10-05 03:33:20|313.7|310.9|313.84|311.04|314.11|311.31|313.7|310.9|0
1633404810000|2021-10-05 03:33:30|313.97|311.17|313.9|311.1|313.97|311.17|313.9|311.1|0
1633404820000|2021-10-05 03:33:40|313.97|311.17|313.97|311.17|313.97|311.17|313.84|311.04|0
1633404830000|2021-10-05 03:33:50|314.04|311.24|313.7|310.9|314.11|311.31|313.7|310.9|0
1633404840000|2021-10-05 03:34:00|313.84|311.04|313.7|310.9|313.84|311.04|313.7|310.9|0
1633404850000|2021-10-05 03:34:10|313.84|311.04|313.7|310.9|313.84|311.04|313.7|310.9|0
1633404860000|2021-10-05 03:34:20|313.84|311.04|313.7|310.9|313.84|311.04|313.7|310.9|0
1633404870000|2021-10-05 03:34:30|313.63|310.83|313.63|310.83|313.7|310.9|313.63|310.83|0
1633404880000|2021-10-05 03:34:40|313.56|310.76|313.43|310.63|313.56|310.76|313.43|310.63|0
1633404890000|2021-10-05 03:34:50|313.29|310.49|312.88|310.08|313.29|310.49|312.88|310.08|0
1633404900000|2021-10-05 03:35:00|313.15|310.35|313.15|310.35|313.15|310.35|313.02|310.22|0
1633404910000|2021-10-05 03:35:10|313.02|310.22|312.88|310.08|313.08|310.28|312.88|310.08|0
1633404920000|2021-10-05 03:35:20|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1633404930000|2021-10-05 03:35:30|313.43|310.63|313.77|310.97|313.77|310.97|313.43|310.63|0
1633404940000|2021-10-05 03:35:40|313.7|310.9|313.84|311.04|313.97|311.17|313.7|310.9|0
1633404950000|2021-10-05 03:35:50|313.9|311.1|313.97|311.17|313.97|311.17|313.9|311.1|0
1633404960000|2021-10-05 03:36:00|314.04|311.24|313.97|311.17|314.04|311.24|313.97|311.17|0
1633404970000|2021-10-05 03:36:10|314.25|311.45|314.25|311.45|314.25|311.45|314.11|311.31|0
1633404980000|2021-10-05 03:36:20|314.11|311.31|314.25|311.45|314.25|311.45|314.11|311.31|0
1633404990000|2021-10-05 03:36:30|314.18|311.38|314.18|311.38|314.18|311.38|314.11|311.31|0
1633405000000|2021-10-05 03:36:40|314.11|311.31|314.38|311.58|314.38|311.58|314.11|311.31|0
1633405010000|2021-10-05 03:36:50|314.25|311.45|314.38|311.58|314.38|311.58|314.25|311.45|0
1633405020000|2021-10-05 03:37:00|314.52|311.72|314.93|312.13|314.93|312.13|314.52|311.72|0
1633405030000|2021-10-05 03:37:10|314.79|311.99|314.93|312.13|315.21|312.41|314.79|311.99|0
1633405040000|2021-10-05 03:37:20|315.07|312.27|315.34|312.54|315.34|312.54|315.07|312.27|0
1633405050000|2021-10-05 03:37:30|315.2|312.4|315.27|312.47|315.27|312.47|315.2|312.4|0
1633405060000|2021-10-05 03:37:40|315.34|312.54|315.34|312.54|315.62|312.82|315.34|312.54|0
1633405070000|2021-10-05 03:37:50|315.27|312.47|315.34|312.54|315.34|312.54|315.2|312.4|0
1633405080000|2021-10-05 03:38:00|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1633405090000|2021-10-05 03:38:10|315.13|312.33|314.93|312.13|315.13|312.33|314.93|312.13|0
1633405100000|2021-10-05 03:38:20|315.2|312.4|315.54|312.74|315.62|312.82|315.2|312.4|0
1633405110000|2021-10-05 03:38:30|315.62|312.82|315.48|312.68|315.62|312.82|315.41|312.61|0
1633405120000|2021-10-05 03:38:40|315.89|313.09|315.75|312.95|315.89|313.09|315.75|312.95|0
1633405130000|2021-10-05 03:38:50|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1633405140000|2021-10-05 03:39:00|315.82|313.02|315.75|312.95|315.89|313.09|315.75|312.95|0
1633405150000|2021-10-05 03:39:10|315.89|313.09|316.3|313.5|316.3|313.5|315.89|313.09|0
1633405160000|2021-10-05 03:39:20|316.23|313.43|316.58|313.78|316.58|313.78|316.23|313.43|0
1633405170000|2021-10-05 03:39:30|316.44|313.64|316.71|313.91|316.71|313.91|316.44|313.64|0
1633405180000|2021-10-05 03:39:40|316.78|313.98|317.33|314.53|317.33|314.53|316.78|313.98|0
1633405190000|2021-10-05 03:39:50|317.26|314.46|317.4|314.6|317.4|314.6|317.26|314.46|0
1633405200000|2021-10-05 03:40:00|317.54|314.74|317.26|314.46|317.54|314.74|317.13|314.33|0
1633405210000|2021-10-05 03:40:10|316.99|314.19|316.78|313.98|316.99|314.19|316.71|313.91|0
1633405220000|2021-10-05 03:40:20|316.71|313.91|316.5|313.7|316.71|313.91|316.44|313.64|0
1633405230000|2021-10-05 03:40:30|316.44|313.64|316.71|313.91|316.85|314.05|316.44|313.64|0
1633405240000|2021-10-05 03:40:40|316.58|313.78|316.71|313.91|316.71|313.91|316.58|313.78|0
1633405250000|2021-10-05 03:40:50|316.58|313.78|316.71|313.91|316.71|313.91|316.44|313.64|0
1633405260000|2021-10-05 03:41:00|316.99|314.19|317.4|314.6|317.4|314.6|316.99|314.19|0
1633405270000|2021-10-05 03:41:10|317.26|314.46|317.26|314.46|317.4|314.6|317.26|314.46|0
1633405280000|2021-10-05 03:41:20|317.13|314.33|317.33|314.53|317.4|314.6|317.13|314.33|0
1633405290000|2021-10-05 03:41:30|317.4|314.6|317.13|314.33|317.4|314.6|317.13|314.33|0
1633405300000|2021-10-05 03:41:40|317.4|314.6|317.4|314.6|317.54|314.74|317.4|314.6|0
1633405310000|2021-10-05 03:41:50|317.54|314.74|317.54|314.74|317.54|314.74|317.4|314.6|0
1633405320000|2021-10-05 03:42:00|317.26|314.46|317.26|314.46|317.33|314.53|317.26|314.46|0
1633405330000|2021-10-05 03:42:10|317.19|314.39|317.26|314.46|317.26|314.46|317.13|314.33|0
1633405340000|2021-10-05 03:42:20|317.4|314.6|317.26|314.46|317.4|314.6|317.26|314.46|0
1633405350000|2021-10-05 03:42:30|317.4|314.6|317.4|314.6|317.4|314.6|317.26|314.46|0
1633405360000|2021-10-05 03:42:40|317.13|314.33|316.99|314.19|317.13|314.33|316.99|314.19|0
1633405370000|2021-10-05 03:42:50|317.05|314.25|316.78|313.98|317.05|314.25|316.71|313.91|0
1633405380000|2021-10-05 03:43:00|316.85|314.05|316.71|313.91|316.85|314.05|316.71|313.91|0
1633405390000|2021-10-05 03:43:10|316.85|314.05|316.71|313.91|316.85|314.05|316.71|313.91|0
1633405400000|2021-10-05 03:43:20|316.58|313.78|316.71|313.91|316.71|313.91|316.58|313.78|0
1633405410000|2021-10-05 03:43:30|316.85|314.05|316.85|314.05|316.99|314.19|316.85|314.05|0
1633405420000|2021-10-05 03:43:40|316.71|313.91|316.57|313.77|316.71|313.91|316.57|313.77|0
1633405430000|2021-10-05 03:43:50|316.5|313.7|316.78|313.98|316.85|314.05|316.5|313.7|0
1633405440000|2021-10-05 03:44:00|316.85|314.05|316.71|313.91|316.85|314.05|316.71|313.91|0
1633405450000|2021-10-05 03:44:10|316.57|313.77|317.26|314.46|317.26|314.46|316.57|313.77|0
1633405460000|2021-10-05 03:44:20|317.33|314.53|317.4|314.6|317.4|314.6|317.33|314.53|0
1633405470000|2021-10-05 03:44:30|317.26|314.46|317.4|314.6|317.4|314.6|317.26|314.46|0
1633405480000|2021-10-05 03:44:40|317.26|314.46|317.19|314.39|317.26|314.46|317.19|314.39|0
1633405490000|2021-10-05 03:44:50|317.12|314.32|317.05|314.25|317.12|314.32|317.05|314.25|0
1633405500000|2021-10-05 03:45:00|316.57|313.77|316.71|313.91|316.71|313.91|316.57|313.77|0
1633405510000|2021-10-05 03:45:10|316.64|313.84|316.71|313.91|316.71|313.91|316.57|313.77|0
1633405530000|2021-10-05 03:45:30|316.57|313.77|316.57|313.77|316.64|313.84|316.57|313.77|0
1633405540000|2021-10-05 03:45:40|316.64|313.84|316.57|313.77|316.64|313.84|316.44|313.64|0
1633405550000|2021-10-05 03:45:50|316.71|313.91|316.44|313.64|316.71|313.91|316.44|313.64|0
1633405560000|2021-10-05 03:46:00|316.57|313.77|316.44|313.64|316.57|313.77|316.44|313.64|0
1633405570000|2021-10-05 03:46:10|316.71|313.91|316.57|313.77|316.71|313.91|316.57|313.77|0
1633405580000|2021-10-05 03:46:20|316.44|313.64|316.3|313.5|316.44|313.64|316.3|313.5|0
1633405590000|2021-10-05 03:46:30|316.16|313.36|316.02|313.22|316.16|313.36|316.02|313.22|0
1633405600000|2021-10-05 03:46:40|316.16|313.36|316.16|313.36|316.3|313.5|316.16|313.36|0
1633405610000|2021-10-05 03:46:50|316.02|313.22|316.16|313.36|316.16|313.36|315.89|313.09|0
1633405620000|2021-10-05 03:47:00|316.02|313.22|316.16|313.36|316.3|313.5|316.02|313.22|0
1633405630000|2021-10-05 03:47:10|316.09|313.29|316.02|313.22|316.16|313.36|316.02|313.22|0
1633405640000|2021-10-05 03:47:20|316.16|313.36|315.68|312.88|316.16|313.36|315.68|312.88|0
1633405650000|2021-10-05 03:47:30|315.61|312.81|315.89|313.09|315.89|313.09|315.61|312.81|0
1633405660000|2021-10-05 03:47:40|316.02|313.22|316.02|313.22|316.02|313.22|316.02|313.22|0
1633405670000|2021-10-05 03:47:50|316.3|313.5|316.44|313.64|316.44|313.64|316.3|313.5|0
1633405680000|2021-10-05 03:48:00|316.57|313.77|316.64|313.84|316.64|313.84|316.44|313.64|0
1633405690000|2021-10-05 03:48:10|316.99|314.19|316.71|313.91|316.99|314.19|316.71|313.91|0
1633405700000|2021-10-05 03:48:20|316.99|314.19|316.85|314.05|316.99|314.19|316.85|314.05|0
1633405710000|2021-10-05 03:48:30|316.91|314.11|316.91|314.11|316.91|314.11|316.85|314.05|0
1633405720000|2021-10-05 03:48:40|316.85|314.05|317.12|314.32|317.26|314.46|316.85|314.05|0
1633405730000|2021-10-05 03:48:50|317.19|314.39|317.12|314.32|317.19|314.39|317.12|314.32|0
1633405740000|2021-10-05 03:49:00|316.99|314.19|317.26|314.46|317.26|314.46|316.99|314.19|0
1633405750000|2021-10-05 03:49:10|317.33|314.53|317.12|314.32|317.4|314.6|317.12|314.32|0
1633405760000|2021-10-05 03:49:20|317.4|314.6|317.26|314.46|317.54|314.74|317.26|314.46|0
1633405770000|2021-10-05 03:49:30|317.12|314.32|317.26|314.46|317.26|314.46|317.12|314.32|0
1633405780000|2021-10-05 03:49:40|317.12|314.32|317.4|314.6|317.4|314.6|317.12|314.32|0
1633405790000|2021-10-05 03:49:50|317.46|314.66|317.54|314.74|317.54|314.74|317.4|314.6|0
1633405800000|2021-10-05 03:50:00|317.67|314.87|317.54|314.74|317.81|315.01|317.54|314.74|0
1633405810000|2021-10-05 03:50:10|317.67|314.87|317.88|315.08|317.88|315.08|317.67|314.87|0
1633405820000|2021-10-05 03:50:20|317.95|315.15|317.95|315.15|318.09|315.29|317.95|315.15|0
1633405830000|2021-10-05 03:50:30|318.09|315.29|318.5|315.7|318.5|315.7|318.09|315.29|0
1633405840000|2021-10-05 03:50:40|318.36|315.56|318.5|315.7|318.5|315.7|318.36|315.56|0
1633405850000|2021-10-05 03:50:50|318.36|315.56|318.29|315.49|318.36|315.56|318.22|315.42|0
1633405860000|2021-10-05 03:51:00|318.36|315.56|318.09|315.29|318.36|315.56|318.09|315.29|0
1633405870000|2021-10-05 03:51:10|317.95|315.15|317.95|315.15|318.09|315.29|317.95|315.15|0
1633405880000|2021-10-05 03:51:20|318.09|315.29|318.09|315.29|318.09|315.29|317.95|315.15|0
1633405890000|2021-10-05 03:51:30|318.22|315.42|318.09|315.29|318.22|315.42|318.09|315.29|0
1633405900000|2021-10-05 03:51:40|317.95|315.15|317.95|315.15|318.01|315.21|317.95|315.15|0
1633405910000|2021-10-05 03:51:50|318.09|315.29|318.09|315.29|318.09|315.29|318.01|315.21|0
1633405920000|2021-10-05 03:52:00|318.22|315.42|318.09|315.29|318.36|315.56|318.09|315.29|0
1633405930000|2021-10-05 03:52:10|318.15|315.35|318.22|315.42|318.36|315.56|318.15|315.35|0
1633405940000|2021-10-05 03:52:20|318.36|315.56|318.36|315.56|318.36|315.56|318.22|315.42|0
1633405950000|2021-10-05 03:52:30|318.22|315.42|318.5|315.7|318.5|315.7|318.22|315.42|0
1633405960000|2021-10-05 03:52:40|318.36|315.56|318.36|315.56|318.36|315.56|318.36|315.56|0
1633405980000|2021-10-05 03:53:00|318.22|315.42|318.15|315.35|318.22|315.42|318.08|315.28|0
1633405990000|2021-10-05 03:53:10|318.22|315.42|318.43|315.63|318.43|315.63|318.22|315.42|0
1633406000000|2021-10-05 03:53:20|318.36|315.56|318.22|315.42|318.36|315.56|318.22|315.42|0
1633406010000|2021-10-05 03:53:30|318.08|315.28|317.81|315.01|318.08|315.28|317.81|315.01|0
1633406020000|2021-10-05 03:53:40|317.74|314.94|317.67|314.87|317.74|314.94|317.67|314.87|0
1633406030000|2021-10-05 03:53:50|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633406040000|2021-10-05 03:54:00|317.81|315.01|317.74|314.94|317.81|315.01|317.67|314.87|0
1633406050000|2021-10-05 03:54:10|317.67|314.87|317.95|315.15|317.95|315.15|317.67|314.87|0
1633406060000|2021-10-05 03:54:20|317.81|315.01|317.81|315.01|317.81|315.01|317.67|314.87|0
1633406070000|2021-10-05 03:54:30|317.87|315.07|317.95|315.15|317.95|315.15|317.87|315.07|0
1633406080000|2021-10-05 03:54:40|318.08|315.28|318.22|315.42|318.22|315.42|318.08|315.28|0
1633406100000|2021-10-05 03:55:00|318.36|315.56|318.08|315.28|318.36|315.56|318.08|315.28|0
1633406110000|2021-10-05 03:55:10|317.95|315.15|317.95|315.15|317.95|315.15|317.81|315.01|0
1633406120000|2021-10-05 03:55:20|317.67|314.87|317.81|315.01|317.81|315.01|317.67|314.87|0
1633406130000|2021-10-05 03:55:30|317.95|315.15|317.81|315.01|317.95|315.15|317.81|315.01|0
1633406140000|2021-10-05 03:55:40|317.6|314.8|317.67|314.87|317.67|314.87|317.53|314.73|0
1633406150000|2021-10-05 03:55:50|317.53|314.73|317.67|314.87|317.67|314.87|317.53|314.73|0
1633406160000|2021-10-05 03:56:00|317.6|314.8|317.81|315.01|317.81|315.01|317.6|314.8|0
1633406170000|2021-10-05 03:56:10|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633406190000|2021-10-05 03:56:30|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633406200000|2021-10-05 03:56:40|317.95|315.15|317.87|315.07|317.95|315.15|317.87|315.07|0
1633406210000|2021-10-05 03:56:50|317.81|315.01|317.67|314.87|317.87|315.07|317.67|314.87|0
1633406220000|2021-10-05 03:57:00|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1633406230000|2021-10-05 03:57:10|317.95|315.15|317.87|315.07|318.08|315.28|317.87|315.07|0
1633406240000|2021-10-05 03:57:20|317.95|315.15|317.81|315.01|317.95|315.15|317.81|315.01|0
1633406250000|2021-10-05 03:57:30|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1633406260000|2021-10-05 03:57:40|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633406270000|2021-10-05 03:57:50|317.81|315.01|317.95|315.15|317.95|315.15|317.81|315.01|0
1633406280000|2021-10-05 03:58:00|317.87|315.07|318.08|315.28|318.08|315.28|317.87|315.07|0
1633406290000|2021-10-05 03:58:10|318.22|315.42|318.08|315.28|318.22|315.42|318.08|315.28|0
1633406300000|2021-10-05 03:58:20|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1633406310000|2021-10-05 03:58:30|318.01|315.21|317.94|315.14|318.01|315.21|317.94|315.14|0
1633406320000|2021-10-05 03:58:40|318.01|315.21|318.08|315.28|318.15|315.35|318.01|315.21|0
1633406330000|2021-10-05 03:58:50|318.22|315.42|318.5|315.7|318.5|315.7|318.22|315.42|0
1633406340000|2021-10-05 03:59:00|318.36|315.56|318.36|315.56|318.36|315.56|318.36|315.56|0
1633406350000|2021-10-05 03:59:10|318.22|315.42|318.36|315.56|318.36|315.56|318.22|315.42|0
1633406360000|2021-10-05 03:59:20|318.22|315.42|318.36|315.56|318.36|315.56|318.22|315.42|0
1633406370000|2021-10-05 03:59:30|318.29|315.49|318.29|315.49|318.29|315.49|318.29|315.49|0
1633406380000|2021-10-05 03:59:40|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1633406390000|2021-10-05 03:59:50|318.36|315.56|318.22|315.42|318.36|315.56|318.22|315.42|0
1633406400000|2021-10-05 04:00:00|318.08|315.28|318.08|315.28|318.22|315.42|318.08|315.28|0
1633406410000|2021-10-05 04:00:10|318.22|315.42|318.22|315.42|318.22|315.42|318.08|315.28|0
1633406420000|2021-10-05 04:00:20|318.15|315.35|318.22|315.42|318.22|315.42|318.08|315.28|0
1633406430000|2021-10-05 04:00:30|318.15|315.35|318.08|315.28|318.15|315.35|318.08|315.28|0
1633406440000|2021-10-05 04:00:40|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1633406450000|2021-10-05 04:00:50|318.08|315.28|318.08|315.28|318.08|315.28|318.08|315.28|0
1633406460000|2021-10-05 04:01:00|317.94|315.14|317.87|315.07|317.94|315.14|317.81|315.01|0
1633406470000|2021-10-05 04:01:10|317.94|315.14|317.81|315.01|317.94|315.14|317.81|315.01|0
1633406480000|2021-10-05 04:01:20|317.94|315.14|317.81|315.01|317.94|315.14|317.81|315.01|0
1633406490000|2021-10-05 04:01:30|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633406500000|2021-10-05 04:01:40|317.81|315.01|317.94|315.14|317.94|315.14|317.81|315.01|0
1633406510000|2021-10-05 04:01:50|317.81|315.01|317.67|314.87|317.81|315.01|317.67|314.87|0
1633406520000|2021-10-05 04:02:00|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633406530000|2021-10-05 04:02:10|317.67|314.87|317.67|314.87|317.81|315.01|317.67|314.87|0
1633406540000|2021-10-05 04:02:20|317.87|315.07|317.94|315.14|318.01|315.21|317.87|315.07|0
1633406550000|2021-10-05 04:02:30|318.08|315.28|318.08|315.28|318.08|315.28|318.08|315.28|0
1633406560000|2021-10-05 04:02:40|317.94|315.14|318.08|315.28|318.08|315.28|317.94|315.14|0
1633406570000|2021-10-05 04:02:50|317.94|315.14|317.73|314.93|317.94|315.14|317.73|314.93|0
1633406580000|2021-10-05 04:03:00|317.81|315.01|317.67|314.87|317.81|315.01|317.67|314.87|0
1633406590000|2021-10-05 04:03:10|317.53|314.73|317.25|314.45|317.53|314.73|317.12|314.32|0
1633406600000|2021-10-05 04:03:20|317.12|314.32|317.25|314.45|317.39|314.59|317.12|314.32|0
1633406610000|2021-10-05 04:03:30|317.39|314.59|317.25|314.45|317.39|314.59|317.25|314.45|0
1633406620000|2021-10-05 04:03:40|317.32|314.52|317.53|314.73|317.53|314.73|317.32|314.52|0
1633406630000|2021-10-05 04:03:50|317.39|314.59|317.46|314.66|317.53|314.73|317.39|314.59|0
1633406640000|2021-10-05 04:04:00|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1633406650000|2021-10-05 04:04:10|317.25|314.45|317.39|314.59|317.39|314.59|317.25|314.45|0
1633406660000|2021-10-05 04:04:20|317.25|314.45|317.12|314.32|317.25|314.45|317.12|314.32|0
1633406670000|2021-10-05 04:04:30|317.25|314.45|317.12|314.32|317.25|314.45|317.12|314.32|0
1633406680000|2021-10-05 04:04:40|317.25|314.45|317.18|314.38|317.25|314.45|317.12|314.32|0
1633406690000|2021-10-05 04:04:50|317.25|314.45|317.25|314.45|317.39|314.59|317.25|314.45|0
1633406700000|2021-10-05 04:05:00|317.39|314.59|317.39|314.59|317.39|314.59|317.32|314.52|0
1633406710000|2021-10-05 04:05:10|317.32|314.52|317.39|314.59|317.46|314.66|317.32|314.52|0
1633406720000|2021-10-05 04:05:20|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633406730000|2021-10-05 04:05:30|317.39|314.59|317.39|314.59|317.39|314.59|317.25|314.45|0
1633406740000|2021-10-05 04:05:40|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633406750000|2021-10-05 04:05:50|317.67|314.87|317.8|315|317.8|315|317.67|314.87|0
1633406760000|2021-10-05 04:06:00|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1633406770000|2021-10-05 04:06:10|317.8|315|317.8|315|317.8|315|317.8|315|0
1633406780000|2021-10-05 04:06:20|317.94|315.14|317.8|315|318.08|315.28|317.8|315|0
1633406790000|2021-10-05 04:06:30|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1633406810000|2021-10-05 04:06:50|318.08|315.28|317.94|315.14|318.08|315.28|317.94|315.14|0
1633406820000|2021-10-05 04:07:00|318.08|315.28|317.8|315|318.08|315.28|317.8|315|0
1633406830000|2021-10-05 04:07:10|317.67|314.87|317.67|314.87|317.8|315|317.67|314.87|0
1633406840000|2021-10-05 04:07:20|317.53|314.73|317.67|314.87|317.67|314.87|317.53|314.73|0
1633406850000|2021-10-05 04:07:30|317.8|315|317.8|315|317.8|315|317.8|315|0
1633406860000|2021-10-05 04:07:40|317.67|314.87|317.73|314.93|317.73|314.93|317.67|314.87|0
1633406870000|2021-10-05 04:07:50|317.8|315|317.8|315|317.8|315|317.8|315|0
1633406880000|2021-10-05 04:08:00|317.67|314.87|317.67|314.87|317.67|314.87|317.53|314.73|0
1633406890000|2021-10-05 04:08:10|317.53|314.73|317.67|314.87|317.67|314.87|317.53|314.73|0
1633406910000|2021-10-05 04:08:30|317.53|314.73|317.67|314.87|317.67|314.87|317.53|314.73|0
1633406920000|2021-10-05 04:08:40|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633406930000|2021-10-05 04:08:50|317.39|314.59|317.67|314.87|317.67|314.87|317.39|314.59|0
1633406940000|2021-10-05 04:09:00|317.53|314.73|317.39|314.59|317.53|314.73|317.39|314.59|0
1633406950000|2021-10-05 04:09:10|317.8|315|317.8|315|317.8|315|317.8|315|0
1633406960000|2021-10-05 04:09:20|317.94|315.14|317.8|315|317.94|315.14|317.8|315|0
1633406970000|2021-10-05 04:09:30|317.94|315.14|317.66|314.86|317.94|315.14|317.66|314.86|0
1633406980000|2021-10-05 04:09:40|317.8|315|317.66|314.86|317.8|315|317.66|314.86|0
1633406990000|2021-10-05 04:09:50|317.73|314.93|317.66|314.86|317.8|315|317.66|314.86|0
1633407000000|2021-10-05 04:10:00|317.8|315|317.73|314.93|317.8|315|317.73|314.93|0
1633407010000|2021-10-05 04:10:10|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1633407030000|2021-10-05 04:10:30|317.39|314.59|317.53|314.73|317.53|314.73|317.39|314.59|0
1633407050000|2021-10-05 04:10:50|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1633407070000|2021-10-05 04:11:10|317.53|314.73|317.66|314.86|317.66|314.86|317.53|314.73|0
1633407080000|2021-10-05 04:11:20|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633407090000|2021-10-05 04:11:30|317.66|314.86|317.66|314.86|317.8|315|317.66|314.86|0
1633407110000|2021-10-05 04:11:50|317.53|314.73|317.45|314.65|317.53|314.73|317.45|314.65|0
1633407120000|2021-10-05 04:12:00|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1633407130000|2021-10-05 04:12:10|317.45|314.65|317.45|314.65|317.45|314.65|317.45|314.65|0
1633407140000|2021-10-05 04:12:20|317.53|314.73|317.8|315|317.8|315|317.53|314.73|0
1633407150000|2021-10-05 04:12:30|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1633407160000|2021-10-05 04:12:40|317.8|315|317.94|315.14|317.94|315.14|317.8|315|0
1633407170000|2021-10-05 04:12:50|317.73|314.93|317.8|315|317.8|315|317.73|314.93|0
1633407180000|2021-10-05 04:13:00|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1633407200000|2021-10-05 04:13:20|317.53|314.73|317.53|314.73|317.53|314.73|317.39|314.59|0
1633407240000|2021-10-05 04:14:00|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1633407250000|2021-10-05 04:14:10|317.53|314.73|317.25|314.45|317.53|314.73|317.25|314.45|0
1633407260000|2021-10-05 04:14:20|316.97|314.17|317.11|314.31|317.11|314.31|316.97|314.17|0
1633407270000|2021-10-05 04:14:30|316.97|314.17|317.11|314.31|317.11|314.31|316.97|314.17|0
1633407280000|2021-10-05 04:14:40|316.97|314.17|316.84|314.04|316.97|314.17|316.84|314.04|0
1633407300000|2021-10-05 04:15:00|316.97|314.17|316.84|314.04|316.97|314.17|316.84|314.04|0
1633407310000|2021-10-05 04:15:10|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1633407320000|2021-10-05 04:15:20|316.84|314.04|316.7|313.9|316.97|314.17|316.7|313.9|0
1633407330000|2021-10-05 04:15:30|316.84|314.04|316.97|314.17|316.97|314.17|316.84|314.04|0
1633407350000|2021-10-05 04:15:50|317.04|314.24|316.97|314.17|317.04|314.24|316.97|314.17|0
1633407360000|2021-10-05 04:16:00|317.04|314.24|317.11|314.31|317.11|314.31|316.97|314.17|0
1633407370000|2021-10-05 04:16:10|317.18|314.38|317.25|314.45|317.39|314.59|317.18|314.38|0
1633407380000|2021-10-05 04:16:20|317.39|314.59|317.25|314.45|317.39|314.59|317.25|314.45|0
1633407390000|2021-10-05 04:16:30|317.11|314.31|317.25|314.45|317.25|314.45|317.11|314.31|0
1633407400000|2021-10-05 04:16:40|317.39|314.59|317.25|314.45|317.39|314.59|317.25|314.45|0
1633407410000|2021-10-05 04:16:50|317.11|314.31|317.25|314.45|317.32|314.52|317.11|314.31|0
1633407420000|2021-10-05 04:17:00|317.18|314.38|317.25|314.45|317.25|314.45|317.18|314.38|0
1633407440000|2021-10-05 04:17:20|317.39|314.59|317.52|314.72|317.52|314.72|317.39|314.59|0
1633407450000|2021-10-05 04:17:30|317.59|314.79|317.66|314.86|317.66|314.86|317.52|314.72|0
1633407460000|2021-10-05 04:17:40|317.52|314.72|317.52|314.72|317.52|314.72|317.39|314.59|0
1633407470000|2021-10-05 04:17:50|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1633407480000|2021-10-05 04:18:00|317.52|314.72|317.52|314.72|317.66|314.86|317.52|314.72|0
1633407490000|2021-10-05 04:18:10|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1633407520000|2021-10-05 04:18:40|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1633407530000|2021-10-05 04:18:50|317.39|314.59|317.39|314.59|317.52|314.72|317.39|314.59|0
1633407540000|2021-10-05 04:19:00|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1633407550000|2021-10-05 04:19:10|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1633407560000|2021-10-05 04:19:20|317.25|314.45|317.25|314.45|317.31|314.51|317.25|314.45|0
1633407570000|2021-10-05 04:19:30|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1633407580000|2021-10-05 04:19:40|317.39|314.59|317.25|314.45|317.39|314.59|317.25|314.45|0
1633407590000|2021-10-05 04:19:50|317.31|314.51|317.25|314.45|317.31|314.51|317.25|314.45|0
1633407600000|2021-10-05 04:20:00|317.52|314.72|317.39|314.59|317.52|314.72|317.25|314.45|0
1633407610000|2021-10-05 04:20:10|317.25|314.45|317.39|314.59|317.39|314.59|317.25|314.45|0
1633407640000|2021-10-05 04:20:40|317.25|314.45|317.38|314.58|317.38|314.58|317.25|314.45|0
1633407660000|2021-10-05 04:21:00|317.25|314.45|317.52|314.72|317.52|314.72|317.25|314.45|0
1633407670000|2021-10-05 04:21:10|317.38|314.58|317.38|314.58|317.38|314.58|317.38|314.58|0
1633407690000|2021-10-05 04:21:30|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1633407700000|2021-10-05 04:21:40|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1633407710000|2021-10-05 04:21:50|316.97|314.17|316.83|314.03|316.97|314.17|316.83|314.03|0
1633407720000|2021-10-05 04:22:00|316.97|314.17|316.97|314.17|316.97|314.17|316.83|314.03|0
1633407730000|2021-10-05 04:22:10|316.9|314.1|316.83|314.03|316.9|314.1|316.83|314.03|0
1633407740000|2021-10-05 04:22:20|316.7|313.9|316.7|313.9|316.7|313.9|316.7|313.9|0
1633407760000|2021-10-05 04:22:40|316.63|313.83|316.56|313.76|316.63|313.83|316.56|313.76|0
1633407770000|2021-10-05 04:22:50|316.7|313.9|316.56|313.76|316.7|313.9|316.56|313.76|0
1633407780000|2021-10-05 04:23:00|316.7|313.9|316.7|313.9|316.7|313.9|316.7|313.9|0
1633407790000|2021-10-05 04:23:10|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1633407800000|2021-10-05 04:23:20|316.9|314.1|317.04|314.24|317.04|314.24|316.9|314.1|0
1633407810000|2021-10-05 04:23:30|317.11|314.31|317.17|314.37|317.17|314.37|317.11|314.31|0
1633407820000|2021-10-05 04:23:40|317.25|314.45|317.11|314.31|317.38|314.58|317.11|314.31|0
1633407830000|2021-10-05 04:23:50|316.97|314.17|317.11|314.31|317.11|314.31|316.97|314.17|0
1633407840000|2021-10-05 04:24:00|316.97|314.17|317.11|314.31|317.11|314.31|316.97|314.17|0
1633407850000|2021-10-05 04:24:10|317.25|314.45|317.25|314.45|317.38|314.58|317.25|314.45|0
1633407880000|2021-10-05 04:24:40|317.17|314.37|317.38|314.58|317.38|314.58|317.17|314.37|0
1633407890000|2021-10-05 04:24:50|317.52|314.72|317.38|314.58|317.52|314.72|317.38|314.58|0
1633407910000|2021-10-05 04:25:10|317.25|314.45|317.04|314.24|317.25|314.45|317.04|314.24|0
1633407920000|2021-10-05 04:25:20|316.97|314.17|316.83|314.03|316.97|314.17|316.83|314.03|0
1633407930000|2021-10-05 04:25:30|316.7|313.9|316.7|313.9|316.7|313.9|316.7|313.9|0
1633407940000|2021-10-05 04:25:40|316.42|313.62|316.56|313.76|316.56|313.76|316.42|313.62|0
1633407960000|2021-10-05 04:26:00|316.42|313.62|316.56|313.76|316.56|313.76|316.42|313.62|0
1633407980000|2021-10-05 04:26:20|316.42|313.62|316.28|313.48|316.42|313.62|316.28|313.48|0
1633407990000|2021-10-05 04:26:30|316.42|313.62|316.42|313.62|316.42|313.62|316.42|313.62|0
1633408000000|2021-10-05 04:26:40|316.28|313.48|316.28|313.48|316.35|313.55|316.28|313.48|0
1633408010000|2021-10-05 04:26:50|316.21|313.41|316.28|313.48|316.28|313.48|316.21|313.41|0
1633408030000|2021-10-05 04:27:10|316.21|313.41|316.15|313.35|316.28|313.48|316.15|313.35|0
1633408040000|2021-10-05 04:27:20|316.28|313.48|316.14|313.34|316.28|313.48|316.14|313.34|0
1633408050000|2021-10-05 04:27:30|316.28|313.48|316.35|313.55|316.35|313.55|316.28|313.48|0
1633408060000|2021-10-05 04:27:40|316.42|313.62|316.28|313.48|316.42|313.62|316.28|313.48|0
1633408070000|2021-10-05 04:27:50|316.42|313.62|316.28|313.48|316.42|313.62|316.28|313.48|0
1633408080000|2021-10-05 04:28:00|316.14|313.34|315.87|313.07|316.14|313.34|315.87|313.07|0
1633408090000|2021-10-05 04:28:10|316.01|313.21|315.73|312.93|316.01|313.21|315.73|312.93|0
1633408100000|2021-10-05 04:28:20|315.87|313.07|315.87|313.07|316.01|313.21|315.87|313.07|0
1633408110000|2021-10-05 04:28:30|316.01|313.21|316.01|313.21|316.14|313.34|316.01|313.21|0
1633408120000|2021-10-05 04:28:40|316.14|313.34|316.42|313.62|316.42|313.62|316.14|313.34|0
1633408130000|2021-10-05 04:28:50|316.28|313.48|316.28|313.48|316.42|313.62|316.28|313.48|0
1633408140000|2021-10-05 04:29:00|316.42|313.62|316.28|313.48|316.42|313.62|316.28|313.48|0
1633408150000|2021-10-05 04:29:10|316.14|313.34|316.01|313.21|316.14|313.34|316.01|313.21|0
1633408160000|2021-10-05 04:29:20|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1633408170000|2021-10-05 04:29:30|315.87|313.07|315.8|313|315.87|313.07|315.73|312.93|0
1633408180000|2021-10-05 04:29:40|315.87|313.07|315.73|312.93|315.87|313.07|315.73|312.93|0
1633408190000|2021-10-05 04:29:50|315.87|313.07|315.73|312.93|315.87|313.07|315.73|312.93|0
1633408200000|2021-10-05 04:30:00|315.87|313.07|315.59|312.79|315.87|313.07|315.59|312.79|0
1633408210000|2021-10-05 04:30:10|315.73|312.93|315.73|312.93|315.8|313|315.73|312.93|0
1633408220000|2021-10-05 04:30:20|315.87|313.07|315.87|313.07|315.87|313.07|315.73|312.93|0
1633408230000|2021-10-05 04:30:30|315.94|313.14|315.87|313.07|316.01|313.21|315.87|313.07|0
1633408240000|2021-10-05 04:30:40|316.01|313.21|315.93|313.13|316.01|313.21|315.93|313.13|0
1633408250000|2021-10-05 04:30:50|315.87|313.07|315.46|312.66|315.87|313.07|315.46|312.66|0
1633408260000|2021-10-05 04:31:00|315.32|312.52|315.52|312.72|315.52|312.72|315.32|312.52|0
1633408270000|2021-10-05 04:31:10|315.59|312.79|315.73|312.93|315.73|312.93|315.59|312.79|0
1633408280000|2021-10-05 04:31:20|315.59|312.79|315.59|312.79|315.8|313|315.59|312.79|0
1633408290000|2021-10-05 04:31:30|315.73|312.93|315.87|313.07|315.87|313.07|315.73|312.93|0
1633408300000|2021-10-05 04:31:40|315.59|312.79|315.73|312.93|315.73|312.93|315.59|312.79|0
1633408320000|2021-10-05 04:32:00|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1633408330000|2021-10-05 04:32:10|315.52|312.72|315.32|312.52|315.52|312.72|315.32|312.52|0
1633408340000|2021-10-05 04:32:20|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1633408350000|2021-10-05 04:32:30|315.25|312.45|315.18|312.38|315.25|312.45|315.18|312.38|0
1633408360000|2021-10-05 04:32:40|315.32|312.52|315.32|312.52|315.32|312.52|315.18|312.38|0
1633408370000|2021-10-05 04:32:50|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1633408380000|2021-10-05 04:33:00|314.97|312.17|315.05|312.25|315.05|312.25|314.91|312.11|0
1633408390000|2021-10-05 04:33:10|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1633408400000|2021-10-05 04:33:20|315.05|312.25|315.25|312.45|315.25|312.45|315.05|312.25|0
1633408410000|2021-10-05 04:33:30|315.18|312.38|314.91|312.11|315.18|312.38|314.91|312.11|0
1633408420000|2021-10-05 04:33:40|315.04|312.24|314.77|311.97|315.04|312.24|314.77|311.97|0
1633408430000|2021-10-05 04:33:50|314.84|312.04|314.77|311.97|314.84|312.04|314.77|311.97|0
1633408440000|2021-10-05 04:34:00|314.63|311.83|314.77|311.97|314.91|312.11|314.63|311.83|0
1633408450000|2021-10-05 04:34:10|314.91|312.11|314.77|311.97|314.91|312.11|314.77|311.97|0
1633408460000|2021-10-05 04:34:20|314.91|312.11|314.77|311.97|314.91|312.11|314.77|311.97|0
1633408470000|2021-10-05 04:34:30|314.63|311.83|314.91|312.11|314.91|312.11|314.63|311.83|0
1633408480000|2021-10-05 04:34:40|315.04|312.24|314.91|312.11|315.04|312.24|314.91|312.11|0
1633408490000|2021-10-05 04:34:50|314.97|312.17|315.18|312.38|315.25|312.45|314.97|312.17|0
1633408500000|2021-10-05 04:35:00|315.04|312.24|315.04|312.24|315.11|312.31|315.04|312.24|0
1633408510000|2021-10-05 04:35:10|315.18|312.38|315.25|312.45|315.25|312.45|315.18|312.38|0
1633408520000|2021-10-05 04:35:20|315.38|312.58|315.11|312.31|315.38|312.58|315.11|312.31|0
1633408530000|2021-10-05 04:35:30|315.04|312.24|315.18|312.38|315.18|312.38|315.04|312.24|0
1633408540000|2021-10-05 04:35:40|315.32|312.52|315.52|312.72|315.52|312.72|315.32|312.52|0
1633408550000|2021-10-05 04:35:50|315.46|312.66|315.52|312.72|315.59|312.79|315.46|312.66|0
1633408560000|2021-10-05 04:36:00|315.73|312.93|315.73|312.93|315.73|312.93|315.59|312.79|0
1633408570000|2021-10-05 04:36:10|315.59|312.79|315.73|312.93|315.73|312.93|315.59|312.79|0
1633408580000|2021-10-05 04:36:20|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1633408590000|2021-10-05 04:36:30|315.73|312.93|315.59|312.79|315.73|312.93|315.59|312.79|0
1633408600000|2021-10-05 04:36:40|315.73|312.93|315.59|312.79|315.73|312.93|315.59|312.79|0
1633408610000|2021-10-05 04:36:50|315.66|312.86|315.59|312.79|315.66|312.86|315.59|312.79|0
1633408620000|2021-10-05 04:37:00|315.45|312.65|315.59|312.79|315.59|312.79|315.45|312.65|0
1633408640000|2021-10-05 04:37:20|315.52|312.72|315.59|312.79|315.59|312.79|315.52|312.72|0
1633408650000|2021-10-05 04:37:30|315.45|312.65|315.59|312.79|315.59|312.79|315.45|312.65|0
1633408660000|2021-10-05 04:37:40|315.73|312.93|315.73|312.93|315.73|312.93|315.59|312.79|0
1633408670000|2021-10-05 04:37:50|315.66|312.86|315.66|312.86|315.66|312.86|315.59|312.79|0
1633408680000|2021-10-05 04:38:00|315.73|312.93|315.59|312.79|315.73|312.93|315.59|312.79|0
1633408690000|2021-10-05 04:38:10|315.52|312.72|315.52|312.72|315.59|312.79|315.52|312.72|0
1633408700000|2021-10-05 04:38:20|315.59|312.79|315.59|312.79|315.73|312.93|315.59|312.79|0
1633408710000|2021-10-05 04:38:30|315.73|312.93|315.87|313.07|315.87|313.07|315.73|312.93|0
1633408720000|2021-10-05 04:38:40|315.73|312.93|315.66|312.86|315.73|312.93|315.66|312.86|0
1633408730000|2021-10-05 04:38:50|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1633408750000|2021-10-05 04:39:10|315.73|312.93|315.32|312.52|315.73|312.93|315.32|312.52|0
1633408760000|2021-10-05 04:39:20|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1633408770000|2021-10-05 04:39:30|315.11|312.31|315.04|312.24|315.18|312.38|315.04|312.24|0
1633408780000|2021-10-05 04:39:40|315.11|312.31|315.04|312.24|315.11|312.31|315.04|312.24|0
1633408790000|2021-10-05 04:39:50|314.77|311.97|314.77|311.97|314.91|312.11|314.77|311.97|0
1633408800000|2021-10-05 04:40:00|314.63|311.83|314.77|311.97|314.77|311.97|314.63|311.83|0
1633408810000|2021-10-05 04:40:10|314.91|312.11|315.04|312.24|315.04|312.24|314.91|312.11|0
1633408820000|2021-10-05 04:40:20|315.18|312.38|315.38|312.58|315.38|312.58|315.18|312.38|0
1633408830000|2021-10-05 04:40:30|315.18|312.38|315.04|312.24|315.18|312.38|315.04|312.24|0
1633408850000|2021-10-05 04:40:50|315.24|312.44|315.18|312.38|315.24|312.44|315.18|312.38|0
1633408860000|2021-10-05 04:41:00|315.11|312.31|315.04|312.24|315.11|312.31|315.04|312.24|0
1633408870000|2021-10-05 04:41:10|314.9|312.1|315.04|312.24|315.04|312.24|314.9|312.1|0
1633408890000|2021-10-05 04:41:30|315.11|312.31|315.18|312.38|315.18|312.38|315.04|312.24|0
1633408900000|2021-10-05 04:41:40|315.32|312.52|315.18|312.38|315.32|312.52|315.04|312.24|0
1633408920000|2021-10-05 04:42:00|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1633408940000|2021-10-05 04:42:20|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1633408950000|2021-10-05 04:42:30|315.45|312.65|315.45|312.65|315.45|312.65|315.32|312.52|0
1633408960000|2021-10-05 04:42:40|315.59|312.79|315.52|312.72|315.59|312.79|315.45|312.65|0
1633408970000|2021-10-05 04:42:50|315.45|312.65|315.59|312.79|315.59|312.79|315.45|312.65|0
1633408980000|2021-10-05 04:43:00|315.45|312.65|315.52|312.72|315.52|312.72|315.45|312.65|0
1633408990000|2021-10-05 04:43:10|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1633409000000|2021-10-05 04:43:20|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1633409010000|2021-10-05 04:43:30|315.52|312.72|315.66|312.86|315.66|312.86|315.52|312.72|0
1633409020000|2021-10-05 04:43:40|315.59|312.79|315.45|312.65|315.59|312.79|315.45|312.65|0
1633409030000|2021-10-05 04:43:50|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1633409060000|2021-10-05 04:44:20|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1633409080000|2021-10-05 04:44:40|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1633409090000|2021-10-05 04:44:50|315.52|312.72|315.59|312.79|315.59|312.79|315.52|312.72|0
1633409100000|2021-10-05 04:45:00|315.86|313.06|315.73|312.93|315.86|313.06|315.73|312.93|0
1633409110000|2021-10-05 04:45:10|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1633409120000|2021-10-05 04:45:20|315.73|312.93|315.86|313.06|315.86|313.06|315.73|312.93|0
1633409130000|2021-10-05 04:45:30|316|313.2|316.2|313.4|316.2|313.4|316|313.2|0
1633409140000|2021-10-05 04:45:40|316.27|313.47|316.69|313.89|316.69|313.89|316.27|313.47|0
1633409150000|2021-10-05 04:45:50|316.62|313.82|316.41|313.61|316.69|313.89|316.41|313.61|0
1633409160000|2021-10-05 04:46:00|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1633409170000|2021-10-05 04:46:10|316.41|313.61|316.27|313.47|316.41|313.61|316.27|313.47|0
1633409180000|2021-10-05 04:46:20|316.41|313.61|316.27|313.47|316.41|313.61|316.27|313.47|0
1633409190000|2021-10-05 04:46:30|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1633409200000|2021-10-05 04:46:40|316.27|313.47|316.55|313.75|316.55|313.75|316.27|313.47|0
1633409210000|2021-10-05 04:46:50|316.69|313.89|317.37|314.57|317.37|314.57|316.69|313.89|0
1633409220000|2021-10-05 04:47:00|317.24|314.44|317.24|314.44|317.37|314.57|317.24|314.44|0
1633409230000|2021-10-05 04:47:10|317.37|314.57|317.17|314.37|317.37|314.57|317.1|314.3|0
1633409240000|2021-10-05 04:47:20|317.1|314.3|317.24|314.44|317.24|314.44|317.1|314.3|0
1633409250000|2021-10-05 04:47:30|317.3|314.5|317.37|314.57|317.37|314.57|317.16|314.36|0
1633409260000|2021-10-05 04:47:40|317.24|314.44|317.24|314.44|317.24|314.44|317.24|314.44|0
1633409270000|2021-10-05 04:47:50|317.16|314.36|317.1|314.3|317.24|314.44|317.1|314.3|0
1633409280000|2021-10-05 04:48:00|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1633409290000|2021-10-05 04:48:10|316.89|314.09|316.82|314.02|316.96|314.16|316.82|314.02|0
1633409310000|2021-10-05 04:48:30|316.96|314.16|316.96|314.16|317.1|314.3|316.96|314.16|0
1633409320000|2021-10-05 04:48:40|316.89|314.09|316.82|314.02|316.89|314.09|316.69|313.89|0
1633409330000|2021-10-05 04:48:50|316.75|313.95|316.69|313.89|316.75|313.95|316.69|313.89|0
1633409340000|2021-10-05 04:49:00|316.75|313.95|316.61|313.81|316.75|313.95|316.61|313.81|0
1633409350000|2021-10-05 04:49:10|316.55|313.75|316.41|313.61|316.55|313.75|316.14|313.34|0
1633409360000|2021-10-05 04:49:20|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1633409370000|2021-10-05 04:49:30|316.14|313.34|316.14|313.34|316.27|313.47|316.14|313.34|0
1633409380000|2021-10-05 04:49:40|316.27|313.47|316.14|313.34|316.27|313.47|316.14|313.34|0
1633409390000|2021-10-05 04:49:50|315.93|313.13|316.06|313.26|316.06|313.26|315.86|313.06|0
1633409400000|2021-10-05 04:50:00|316.14|313.34|316.06|313.26|316.14|313.34|315.86|313.06|0
1633409410000|2021-10-05 04:50:10|316.14|313.34|316.06|313.26|316.14|313.34|316|313.2|0
1633409420000|2021-10-05 04:50:20|316.14|313.34|316.14|313.34|316.14|313.34|316.14|313.34|0
1633409430000|2021-10-05 04:50:30|316.2|313.4|316.34|313.54|316.34|313.54|316.2|313.4|0
1633409440000|2021-10-05 04:50:40|316.27|313.47|316.14|313.34|316.27|313.47|316.14|313.34|0
1633409450000|2021-10-05 04:50:50|316.27|313.47|316.41|313.61|316.41|313.61|316.27|313.47|0
1633409460000|2021-10-05 04:51:00|316.68|313.88|316.68|313.88|316.68|313.88|316.55|313.75|0
1633409470000|2021-10-05 04:51:10|316.55|313.75|316.27|313.47|316.55|313.75|316.27|313.47|0
1633409480000|2021-10-05 04:51:20|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1633409490000|2021-10-05 04:51:30|316.27|313.47|316.27|313.47|316.27|313.47|316.14|313.34|0
1633409510000|2021-10-05 04:51:50|316.41|313.61|316.27|313.47|316.41|313.61|316.27|313.47|0
1633409520000|2021-10-05 04:52:00|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633409530000|2021-10-05 04:52:10|316.27|313.47|316|313.2|316.27|313.47|316|313.2|0
1633409550000|2021-10-05 04:52:30|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633409560000|2021-10-05 04:52:40|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1633409570000|2021-10-05 04:52:50|316.27|313.47|316.13|313.33|316.41|313.61|316.13|313.33|0
1633409580000|2021-10-05 04:53:00|316.27|313.47|316.13|313.33|316.27|313.47|316.13|313.33|0
1633409590000|2021-10-05 04:53:10|316.06|313.26|316|313.2|316.13|313.33|316|313.2|0
1633409600000|2021-10-05 04:53:20|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633409620000|2021-10-05 04:53:40|316.06|313.26|316|313.2|316.06|313.26|316|313.2|0
1633409630000|2021-10-05 04:53:50|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633409640000|2021-10-05 04:54:00|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1633409650000|2021-10-05 04:54:10|316.13|313.33|316.27|313.47|316.27|313.47|316.13|313.33|0
1633409660000|2021-10-05 04:54:20|316.41|313.61|316.41|313.61|316.47|313.67|316.41|313.61|0
1633409670000|2021-10-05 04:54:30|316.55|313.75|316.55|313.75|316.61|313.81|316.55|313.75|0
1633409680000|2021-10-05 04:54:40|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1633409690000|2021-10-05 04:54:50|316.47|313.67|316.55|313.75|316.55|313.75|316.47|313.67|0
1633409700000|2021-10-05 04:55:00|316.47|313.67|316.41|313.61|316.47|313.67|316.41|313.61|0
1633409710000|2021-10-05 04:55:10|316.55|313.75|316.47|313.67|316.55|313.75|316.47|313.67|0
1633409720000|2021-10-05 04:55:20|316.55|313.75|316.55|313.75|316.55|313.75|316.41|313.61|0
1633409730000|2021-10-05 04:55:30|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1633409740000|2021-10-05 04:55:40|316.27|313.47|316.13|313.33|316.27|313.47|316.13|313.33|0
1633409750000|2021-10-05 04:55:50|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1633409760000|2021-10-05 04:56:00|316.2|313.4|316.13|313.33|316.2|313.4|316.13|313.33|0
1633409770000|2021-10-05 04:56:10|316.27|313.47|316.13|313.33|316.27|313.47|316.13|313.33|0
1633409790000|2021-10-05 04:56:30|316.2|313.4|316.41|313.61|316.41|313.61|316.2|313.4|0
1633409800000|2021-10-05 04:56:40|316.34|313.54|316.41|313.61|316.41|313.61|316.34|313.54|0
1633409810000|2021-10-05 04:56:50|316.34|313.54|316.61|313.81|316.68|313.88|316.34|313.54|0
1633409820000|2021-10-05 04:57:00|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1633409840000|2021-10-05 04:57:20|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1633409850000|2021-10-05 04:57:30|316.68|313.88|316.82|314.02|316.82|314.02|316.68|313.88|0
1633409860000|2021-10-05 04:57:40|316.75|313.95|316.82|314.02|316.82|314.02|316.68|313.88|0
1633409870000|2021-10-05 04:57:50|316.75|313.95|316.68|313.88|316.82|314.02|316.68|313.88|0
1633409880000|2021-10-05 04:58:00|316.75|313.95|316.54|313.74|316.75|313.95|316.54|313.74|0
1633409890000|2021-10-05 04:58:10|316.47|313.67|316.54|313.74|316.54|313.74|316.47|313.67|0
1633409900000|2021-10-05 04:58:20|316.41|313.61|316.54|313.74|316.54|313.74|316.41|313.61|0
1633409910000|2021-10-05 04:58:30|316.47|313.67|316.54|313.74|316.54|313.74|316.47|313.67|0
1633409920000|2021-10-05 04:58:40|316.47|313.67|316.54|313.74|316.54|313.74|316.47|313.67|0
1633409930000|2021-10-05 04:58:50|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1633409940000|2021-10-05 04:59:00|316.82|314.02|316.68|313.88|316.82|314.02|316.68|313.88|0
1633409950000|2021-10-05 04:59:10|316.61|313.81|316.41|313.61|316.61|313.81|316.41|313.61|0
1633409960000|2021-10-05 04:59:20|316.47|313.67|316.54|313.74|316.54|313.74|316.41|313.61|0
1633409980000|2021-10-05 04:59:40|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1633409990000|2021-10-05 04:59:50|316.82|314.02|316.82|314.02|316.82|314.02|316.82|314.02|0
1633410000000|2021-10-05 05:00:00|316.68|313.88|316.54|313.74|316.68|313.88|316.41|313.61|0
1633410010000|2021-10-05 05:00:10|316.41|313.61|316.54|313.74|316.54|313.74|316.41|313.61|0
1633410020000|2021-10-05 05:00:20|316.47|313.67|316.41|313.61|316.47|313.67|316.41|313.61|0
1633410030000|2021-10-05 05:00:30|316.27|313.47|316.41|313.61|316.41|313.61|316.27|313.47|0
1633410040000|2021-10-05 05:00:40|316.54|313.74|317.09|314.29|317.23|314.43|316.54|313.74|0
1633410050000|2021-10-05 05:00:50|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1633410060000|2021-10-05 05:01:00|316.82|314.02|316.41|313.61|316.82|314.02|316.41|313.61|0
1633410070000|2021-10-05 05:01:10|316.27|313.47|315.99|313.19|316.27|313.47|315.72|312.92|0
1633410080000|2021-10-05 05:01:20|316.13|313.33|316.06|313.26|316.13|313.33|315.86|313.06|0
1633410090000|2021-10-05 05:01:30|315.99|313.19|315.99|313.19|316.13|313.33|315.99|313.19|0
1633410100000|2021-10-05 05:01:40|316.47|313.67|316.41|313.61|316.54|313.74|316.41|313.61|0
1633410110000|2021-10-05 05:01:50|316.13|313.33|316.06|313.26|316.13|313.33|316.06|313.26|0
1633410120000|2021-10-05 05:02:00|316.54|313.74|317.09|314.29|317.09|314.29|316.54|313.74|0
1633410130000|2021-10-05 05:02:10|317.37|314.57|317.51|314.71|317.57|314.77|317.37|314.57|0
1633410140000|2021-10-05 05:02:20|317.57|314.77|317.37|314.57|317.57|314.77|317.23|314.43|0
1633410150000|2021-10-05 05:02:30|317.23|314.43|317.09|314.29|317.23|314.43|317.09|314.29|0
1633410160000|2021-10-05 05:02:40|316.96|314.16|316.68|313.88|316.96|314.16|316.68|313.88|0
1633410170000|2021-10-05 05:02:50|316.61|313.81|316.41|313.61|316.68|313.88|316.41|313.61|0
1633410180000|2021-10-05 05:03:00|316.54|313.74|316.68|313.88|316.82|314.02|316.54|313.74|0
1633410190000|2021-10-05 05:03:10|316.54|313.74|316.68|313.88|316.68|313.88|316.54|313.74|0
1633410200000|2021-10-05 05:03:20|316.82|314.02|316.82|314.02|316.82|314.02|316.68|313.88|0
1633410210000|2021-10-05 05:03:30|316.68|313.88|316.82|314.02|316.82|314.02|316.68|313.88|0
1633410220000|2021-10-05 05:03:40|317.09|314.29|316.82|314.02|317.09|314.29|316.82|314.02|0
1633410230000|2021-10-05 05:03:50|316.68|313.88|316.82|314.02|316.82|314.02|316.68|313.88|0
1633410240000|2021-10-05 05:04:00|316.95|314.15|316.61|313.81|316.95|314.15|316.61|313.81|0
1633410250000|2021-10-05 05:04:10|316.68|313.88|316.47|313.67|316.68|313.88|316.47|313.67|0
1633410260000|2021-10-05 05:04:20|316.4|313.6|316.13|313.33|316.4|313.6|316.13|313.33|0
1633410270000|2021-10-05 05:04:30|316.06|313.26|316.13|313.33|316.13|313.33|316.06|313.26|0
1633410280000|2021-10-05 05:04:40|316.2|313.4|316.2|313.4|316.2|313.4|316.13|313.33|0
1633410290000|2021-10-05 05:04:50|316.27|313.47|316.27|313.47|316.27|313.47|316.2|313.4|0
1633410300000|2021-10-05 05:05:00|316.2|313.4|316.13|313.33|316.2|313.4|316.06|313.26|0
1633410310000|2021-10-05 05:05:10|315.58|312.78|315.85|313.05|315.85|313.05|315.37|312.57|0
1633410320000|2021-10-05 05:05:20|315.58|312.78|315.85|313.05|315.85|313.05|315.58|312.78|0
1633410330000|2021-10-05 05:05:30|316.13|313.33|315.92|313.12|316.13|313.33|315.92|313.12|0
1633410340000|2021-10-05 05:05:40|315.85|313.05|315.44|312.64|315.85|313.05|315.44|312.64|0
1633410350000|2021-10-05 05:05:50|315.72|312.92|315.65|312.85|315.72|312.92|315.65|312.85|0
1633410360000|2021-10-05 05:06:00|315.72|312.92|315.44|312.64|315.72|312.92|315.44|312.64|0
1633410370000|2021-10-05 05:06:10|315.85|313.05|315.72|312.92|315.85|313.05|315.72|312.92|0
1633410380000|2021-10-05 05:06:20|315.65|312.85|315.72|312.92|315.99|313.19|315.65|312.85|0
1633410390000|2021-10-05 05:06:30|315.85|313.05|315.99|313.19|315.99|313.19|315.85|313.05|0
1633410400000|2021-10-05 05:06:40|316.06|313.26|316.27|313.47|316.27|313.47|316.06|313.26|0
1633410410000|2021-10-05 05:06:50|316.54|313.74|316.68|313.88|316.82|314.02|316.54|313.74|0
1633410420000|2021-10-05 05:07:00|316.82|314.02|316.95|314.15|316.95|314.15|316.82|314.02|0
1633410430000|2021-10-05 05:07:10|316.82|314.02|316.95|314.15|316.95|314.15|316.82|314.02|0
1633410440000|2021-10-05 05:07:20|317.09|314.29|316.82|314.02|317.23|314.43|316.82|314.02|0
1633410450000|2021-10-05 05:07:30|316.95|314.15|317.16|314.36|317.16|314.36|316.95|314.15|0
1633410460000|2021-10-05 05:07:40|316.95|314.15|316.82|314.02|316.95|314.15|316.82|314.02|0
1633410470000|2021-10-05 05:07:50|316.88|314.08|316.82|314.02|316.88|314.08|316.82|314.02|0
1633410480000|2021-10-05 05:08:00|316.68|313.88|316.82|314.02|316.95|314.15|316.68|313.88|0
1633410490000|2021-10-05 05:08:10|316.95|314.15|317.57|314.77|317.57|314.77|316.95|314.15|0
1633410500000|2021-10-05 05:08:20|317.71|314.91|317.5|314.7|317.78|314.98|317.5|314.7|0
1633410510000|2021-10-05 05:08:30|317.57|314.77|317.5|314.7|317.57|314.77|317.5|314.7|0
1633410520000|2021-10-05 05:08:40|317.57|314.77|317.71|314.91|317.71|314.91|317.5|314.7|0
1633410530000|2021-10-05 05:08:50|317.78|314.98|317.71|314.91|317.78|314.98|317.71|314.91|0
1633410540000|2021-10-05 05:09:00|317.64|314.84|317.43|314.63|317.64|314.84|317.37|314.57|0
1633410550000|2021-10-05 05:09:10|317.5|314.7|317.5|314.7|317.5|314.7|317.5|314.7|0
1633410560000|2021-10-05 05:09:20|317.37|314.57|317.5|314.7|317.5|314.7|317.37|314.57|0
1633410570000|2021-10-05 05:09:30|317.37|314.57|317.37|314.57|317.5|314.7|317.37|314.57|0
1633410580000|2021-10-05 05:09:40|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1633410590000|2021-10-05 05:09:50|317.09|314.29|316.95|314.15|317.09|314.29|316.88|314.08|0
1633410600000|2021-10-05 05:10:00|316.81|314.01|316.81|314.01|316.88|314.08|316.81|314.01|0
1633410610000|2021-10-05 05:10:10|316.95|314.15|317.23|314.43|317.23|314.43|316.95|314.15|0
1633410620000|2021-10-05 05:10:20|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1633410630000|2021-10-05 05:10:30|317.16|314.36|317.23|314.43|317.23|314.43|317.16|314.36|0
1633410640000|2021-10-05 05:10:40|317.36|314.56|317.29|314.49|317.36|314.56|317.29|314.49|0
1633410650000|2021-10-05 05:10:50|317.09|314.29|316.81|314.01|317.09|314.29|316.81|314.01|0
1633410660000|2021-10-05 05:11:00|316.95|314.15|316.81|314.01|316.95|314.15|316.68|313.88|0
1633410670000|2021-10-05 05:11:10|316.74|313.94|316.68|313.88|316.74|313.94|316.68|313.88|0
1633410680000|2021-10-05 05:11:20|316.61|313.81|316.81|314.01|316.81|314.01|316.61|313.81|0
1633410690000|2021-10-05 05:11:30|316.88|314.08|316.4|313.6|316.88|314.08|316.4|313.6|0
1633410700000|2021-10-05 05:11:40|316.19|313.39|315.78|312.98|316.19|313.39|315.58|312.78|0
1633410710000|2021-10-05 05:11:50|315.72|312.92|315.78|312.98|315.85|313.05|315.72|312.92|0
1633410720000|2021-10-05 05:12:00|316.19|313.39|316.26|313.46|316.26|313.46|316.19|313.39|0
1633410730000|2021-10-05 05:12:10|316.19|313.39|316.26|313.46|316.26|313.46|316.13|313.33|0
1633410740000|2021-10-05 05:12:20|316.19|313.39|316.4|313.6|316.4|313.6|316.19|313.39|0
1633410750000|2021-10-05 05:12:30|316.26|313.46|316.13|313.33|316.26|313.46|316.13|313.33|0
1633410760000|2021-10-05 05:12:40|316.4|313.6|316.33|313.53|316.4|313.6|316.26|313.46|0
1633410770000|2021-10-05 05:12:50|316.26|313.46|316.13|313.33|316.26|313.46|316.13|313.33|0
1633410780000|2021-10-05 05:13:00|316.19|313.39|315.71|312.91|316.19|313.39|315.71|312.91|0
1633410790000|2021-10-05 05:13:10|315.85|313.05|315.99|313.19|315.99|313.19|315.71|312.91|0
1633410800000|2021-10-05 05:13:20|316.13|313.33|316.54|313.74|316.54|313.74|316.05|313.25|0
1633410810000|2021-10-05 05:13:30|316.4|313.6|316.47|313.67|316.47|313.67|316.4|313.6|0
1633410820000|2021-10-05 05:13:40|316.54|313.74|316.54|313.74|316.54|313.74|316.47|313.67|0
1633410830000|2021-10-05 05:13:50|316.26|313.46|316.4|313.6|316.4|313.6|316.26|313.46|0
1633410840000|2021-10-05 05:14:00|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1633410850000|2021-10-05 05:14:10|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1633410860000|2021-10-05 05:14:20|316.13|313.33|315.85|313.05|316.13|313.33|315.85|313.05|0
1633410870000|2021-10-05 05:14:30|315.78|312.98|315.44|312.64|315.78|312.98|315.44|312.64|0
1633410880000|2021-10-05 05:14:40|315.58|312.78|315.58|312.78|315.58|312.78|315.58|312.78|0
1633410890000|2021-10-05 05:14:50|315.71|312.91|315.64|312.84|315.71|312.91|315.58|312.78|0
1633410900000|2021-10-05 05:15:00|315.99|313.19|316.13|313.33|316.13|313.33|315.99|313.19|0
1633410910000|2021-10-05 05:15:10|315.85|313.05|315.85|313.05|315.85|313.05|315.71|312.91|0
1633410920000|2021-10-05 05:15:20|315.71|312.91|315.85|313.05|315.85|313.05|315.71|312.91|0
1633410930000|2021-10-05 05:15:30|315.99|313.19|315.99|313.19|316.13|313.33|315.99|313.19|0
1633410940000|2021-10-05 05:15:40|316.13|313.33|315.85|313.05|316.13|313.33|315.85|313.05|0
1633410950000|2021-10-05 05:15:50|316.05|313.25|316.26|313.46|316.26|313.46|315.99|313.19|0
1633410960000|2021-10-05 05:16:00|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1633410970000|2021-10-05 05:16:10|316.4|313.6|316.47|313.67|316.54|313.74|316.4|313.6|0
1633410980000|2021-10-05 05:16:20|316.4|313.6|316.6|313.8|316.6|313.8|316.4|313.6|0
1633410990000|2021-10-05 05:16:30|316.81|314.01|316.95|314.15|317.22|314.42|316.81|314.01|0
1633411000000|2021-10-05 05:16:40|316.81|314.01|316.67|313.87|316.81|314.01|316.67|313.87|0
1633411010000|2021-10-05 05:16:50|316.81|314.01|316.54|313.74|316.95|314.15|316.54|313.74|0
1633411020000|2021-10-05 05:17:00|316.67|313.87|316.67|313.87|316.67|313.87|316.54|313.74|0
1633411030000|2021-10-05 05:17:10|316.81|314.01|316.67|313.87|316.81|314.01|316.67|313.87|0
1633411040000|2021-10-05 05:17:20|316.81|314.01|316.54|313.74|316.81|314.01|316.54|313.74|0
1633411050000|2021-10-05 05:17:30|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1633411060000|2021-10-05 05:17:40|316.12|313.32|316.12|313.32|316.12|313.32|316.12|313.32|0
1633411070000|2021-10-05 05:17:50|316.19|313.39|316.12|313.32|316.26|313.46|316.12|313.32|0
1633411080000|2021-10-05 05:18:00|316.19|313.39|316.19|313.39|316.33|313.53|316.12|313.32|0
1633411090000|2021-10-05 05:18:10|315.85|313.05|315.85|313.05|315.85|313.05|315.71|312.91|0
1633411100000|2021-10-05 05:18:20|315.99|313.19|315.99|313.19|315.99|313.19|315.85|313.05|0
1633411110000|2021-10-05 05:18:30|315.58|312.78|315.85|313.05|315.85|313.05|315.58|312.78|0
1633411120000|2021-10-05 05:18:40|315.71|312.91|315.85|313.05|315.85|313.05|315.71|312.91|0
1633411140000|2021-10-05 05:19:00|316.12|313.32|316.26|313.46|316.26|313.46|315.85|313.05|0
1633411150000|2021-10-05 05:19:10|316.4|313.6|316.54|313.74|316.54|313.74|316.4|313.6|0
1633411160000|2021-10-05 05:19:20|316.4|313.6|316.4|313.6|316.54|313.74|316.4|313.6|0
1633411170000|2021-10-05 05:19:30|316.54|313.74|316.4|313.6|316.54|313.74|316.4|313.6|0
1633411180000|2021-10-05 05:19:40|316.26|313.46|316.67|313.87|316.67|313.87|316.26|313.46|0
1633411190000|2021-10-05 05:19:50|316.81|314.01|316.67|313.87|316.81|314.01|316.67|313.87|0
1633411200000|2021-10-05 05:20:00|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1633411210000|2021-10-05 05:20:10|317.09|314.29|316.95|314.15|317.09|314.29|316.95|314.15|0
1633411220000|2021-10-05 05:20:20|317.01|314.21|316.95|314.15|317.01|314.21|316.81|314.01|0
1633411230000|2021-10-05 05:20:30|317.01|314.21|316.67|313.87|317.01|314.21|316.67|313.87|0
1633411240000|2021-10-05 05:20:40|316.54|313.74|316.81|314.01|316.81|314.01|316.54|313.74|0
1633411250000|2021-10-05 05:20:50|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1633411260000|2021-10-05 05:21:00|317.09|314.29|316.95|314.15|317.09|314.29|316.81|314.01|0
1633411270000|2021-10-05 05:21:10|316.81|314.01|316.81|314.01|317.09|314.29|316.81|314.01|0
1633411280000|2021-10-05 05:21:20|316.95|314.15|316.81|314.01|316.95|314.15|316.81|314.01|0
1633411300000|2021-10-05 05:21:40|316.95|314.15|317.22|314.42|317.22|314.42|316.95|314.15|0
1633411310000|2021-10-05 05:21:50|317.15|314.35|317.22|314.42|317.22|314.42|317.15|314.35|0
1633411320000|2021-10-05 05:22:00|317.29|314.49|317.36|314.56|317.5|314.7|317.29|314.49|0
1633411330000|2021-10-05 05:22:10|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1633411340000|2021-10-05 05:22:20|317.08|314.28|317.08|314.28|317.15|314.35|317.08|314.28|0
1633411350000|2021-10-05 05:22:30|317.01|314.21|316.74|313.94|317.01|314.21|316.74|313.94|0
1633411360000|2021-10-05 05:22:40|316.81|314.01|316.95|314.15|316.95|314.15|316.81|314.01|0
1633411370000|2021-10-05 05:22:50|316.81|314.01|317.01|314.21|317.01|314.21|316.81|314.01|0
1633411380000|2021-10-05 05:23:00|317.08|314.28|316.81|314.01|317.08|314.28|316.81|314.01|0
1633411390000|2021-10-05 05:23:10|316.6|313.8|316.67|313.87|316.67|313.87|316.53|313.73|0
1633411400000|2021-10-05 05:23:20|316.74|313.94|316.81|314.01|316.81|314.01|316.67|313.87|0
1633411410000|2021-10-05 05:23:30|316.88|314.08|317.15|314.35|317.15|314.35|316.88|314.08|0
1633411420000|2021-10-05 05:23:40|317.08|314.28|316.67|313.87|317.08|314.28|316.67|313.87|0
1633411430000|2021-10-05 05:23:50|316.81|314.01|316.95|314.15|316.95|314.15|316.81|314.01|0
1633411440000|2021-10-05 05:24:00|317.08|314.28|316.95|314.15|317.08|314.28|316.95|314.15|0
1633411450000|2021-10-05 05:24:10|316.81|314.01|316.67|313.87|316.81|314.01|316.67|313.87|0
1633411460000|2021-10-05 05:24:20|316.74|313.94|316.81|314.01|316.81|314.01|316.74|313.94|0
1633411470000|2021-10-05 05:24:30|316.95|314.15|317.08|314.28|317.08|314.28|316.81|314.01|0
1633411480000|2021-10-05 05:24:40|316.95|314.15|317.08|314.28|317.08|314.28|316.95|314.15|0
1633411490000|2021-10-05 05:24:50|317.01|314.21|316.95|314.15|317.08|314.28|316.95|314.15|0
1633411500000|2021-10-05 05:25:00|316.81|314.01|316.95|314.15|316.95|314.15|316.81|314.01|0
1633411510000|2021-10-05 05:25:10|316.81|314.01|316.95|314.15|316.95|314.15|316.81|314.01|0
1633411520000|2021-10-05 05:25:20|316.81|314.01|316.87|314.07|316.87|314.07|316.81|314.01|0
1633411530000|2021-10-05 05:25:30|316.67|313.87|316.67|313.87|316.81|314.01|316.67|313.87|0
1633411540000|2021-10-05 05:25:40|316.53|313.73|316.53|313.73|316.81|314.01|316.53|313.73|0
1633411550000|2021-10-05 05:25:50|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1633411560000|2021-10-05 05:26:00|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1633411570000|2021-10-05 05:26:10|316.67|313.87|316.67|313.87|316.81|314.01|316.6|313.8|0
1633411580000|2021-10-05 05:26:20|316.81|314.01|316.87|314.07|316.87|314.07|316.81|314.01|0
1633411590000|2021-10-05 05:26:30|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1633411600000|2021-10-05 05:26:40|316.74|313.94|316.87|314.07|316.95|314.15|316.74|313.94|0
1633411610000|2021-10-05 05:26:50|316.95|314.15|317.08|314.28|317.08|314.28|316.95|314.15|0
1633411620000|2021-10-05 05:27:00|317.22|314.42|317.5|314.7|317.5|314.7|317.22|314.42|0
1633411630000|2021-10-05 05:27:10|317.56|314.76|317.77|314.97|317.77|314.97|317.56|314.76|0
1633411640000|2021-10-05 05:27:20|317.91|315.11|317.63|314.83|317.91|315.11|317.63|314.83|0
1633411650000|2021-10-05 05:27:30|317.7|314.9|318.05|315.25|318.05|315.25|317.7|314.9|0
1633411660000|2021-10-05 05:27:40|317.91|315.11|317.97|315.17|317.97|315.17|317.91|315.11|0
1633411670000|2021-10-05 05:27:50|318.05|315.25|317.91|315.11|318.05|315.25|317.91|315.11|0
1633411680000|2021-10-05 05:28:00|317.77|314.97|317.77|314.97|317.77|314.97|317.77|314.97|0
1633411690000|2021-10-05 05:28:10|317.7|314.9|317.77|314.97|317.77|314.97|317.7|314.9|0
1633411700000|2021-10-05 05:28:20|317.63|314.83|317.63|314.83|317.63|314.83|317.63|314.83|0
1633411710000|2021-10-05 05:28:30|317.77|314.97|317.77|314.97|317.77|314.97|317.63|314.83|0
1633411720000|2021-10-05 05:28:40|317.63|314.83|317.77|314.97|317.77|314.97|317.63|314.83|0
1633411730000|2021-10-05 05:28:50|317.84|315.04|317.49|314.69|317.84|315.04|317.49|314.69|0
1633411740000|2021-10-05 05:29:00|317.36|314.56|317.77|314.97|317.77|314.97|317.36|314.56|0
1633411750000|2021-10-05 05:29:10|317.91|315.11|317.91|315.11|317.91|315.11|317.91|315.11|0
1633411760000|2021-10-05 05:29:20|317.77|314.97|317.77|314.97|317.77|314.97|317.77|314.97|0
1633411780000|2021-10-05 05:29:40|317.91|315.11|317.77|314.97|317.91|315.11|317.77|314.97|0
1633411790000|2021-10-05 05:29:50|317.91|315.11|317.77|314.97|317.91|315.11|317.77|314.97|0
1633411800000|2021-10-05 05:30:00|317.84|315.04|317.77|314.97|317.91|315.11|317.77|314.97|0
1633411810000|2021-10-05 05:30:10|317.49|314.69|317.49|314.69|317.49|314.69|317.49|314.69|0
1633411820000|2021-10-05 05:30:20|317.77|314.97|317.91|315.11|317.91|315.11|317.77|314.97|0
1633411830000|2021-10-05 05:30:30|317.97|315.17|317.77|314.97|317.97|315.17|317.77|314.97|0
1633411840000|2021-10-05 05:30:40|317.63|314.83|317.36|314.56|317.63|314.83|317.36|314.56|0
1633411850000|2021-10-05 05:30:50|317.49|314.69|317.42|314.62|317.49|314.69|317.42|314.62|0
1633411860000|2021-10-05 05:31:00|317.49|314.69|317.36|314.56|317.49|314.69|317.36|314.56|0
1633411870000|2021-10-05 05:31:10|317.22|314.42|316.94|314.14|317.22|314.42|316.94|314.14|0
1633411880000|2021-10-05 05:31:20|316.81|314.01|316.81|314.01|316.81|314.01|316.81|314.01|0
1633411890000|2021-10-05 05:31:30|316.67|313.87|316.67|313.87|316.67|313.87|316.53|313.73|0
1633411900000|2021-10-05 05:31:40|316.53|313.73|316.67|313.87|316.67|313.87|316.53|313.73|0
1633411910000|2021-10-05 05:31:50|316.73|313.93|316.81|314.01|316.81|314.01|316.67|313.87|0
1633411920000|2021-10-05 05:32:00|316.6|313.8|316.67|313.87|316.67|313.87|316.53|313.73|0
1633411930000|2021-10-05 05:32:10|316.73|313.93|316.81|314.01|316.81|314.01|316.73|313.93|0
1633411940000|2021-10-05 05:32:20|316.67|313.87|316.81|314.01|316.81|314.01|316.67|313.87|0
1633411950000|2021-10-05 05:32:30|316.67|313.87|316.67|313.87|316.81|314.01|316.67|313.87|0
1633411960000|2021-10-05 05:32:40|316.6|313.8|316.53|313.73|316.6|313.8|316.53|313.73|0
1633411970000|2021-10-05 05:32:50|316.94|314.14|316.87|314.07|317.01|314.21|316.87|314.07|0
1633411980000|2021-10-05 05:33:00|316.81|314.01|316.67|313.87|316.81|314.01|316.67|313.87|0
1633411990000|2021-10-05 05:33:10|316.81|314.01|316.67|313.87|316.81|314.01|316.67|313.87|0
1633412000000|2021-10-05 05:33:20|316.39|313.59|316.12|313.32|316.39|313.59|316.12|313.32|0
1633412010000|2021-10-05 05:33:30|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1633412020000|2021-10-05 05:33:40|316.12|313.32|316.32|313.52|316.32|313.52|316.12|313.32|0
1633412030000|2021-10-05 05:33:50|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1633412040000|2021-10-05 05:34:00|316.18|313.38|316.12|313.32|316.26|313.46|316.12|313.32|0
1633412050000|2021-10-05 05:34:10|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1633412060000|2021-10-05 05:34:20|316.18|313.38|316.12|313.32|316.18|313.38|316.12|313.32|0
1633412070000|2021-10-05 05:34:30|315.84|313.04|315.84|313.04|315.84|313.04|315.77|312.97|0
1633412080000|2021-10-05 05:34:40|315.71|312.91|315.57|312.77|315.71|312.91|315.57|312.77|0
1633412090000|2021-10-05 05:34:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1633412100000|2021-10-05 05:35:00|315.57|312.77|315.29|312.49|315.57|312.77|315.29|312.49|0
1633412110000|2021-10-05 05:35:10|315.43|312.63|315.43|312.63|315.57|312.77|315.43|312.63|0
1633412120000|2021-10-05 05:35:20|315.5|312.7|315.43|312.63|315.5|312.7|315.43|312.63|0
1633412130000|2021-10-05 05:35:30|315.29|312.49|315.16|312.36|315.29|312.49|315.16|312.36|0
1633412140000|2021-10-05 05:35:40|315.29|312.49|315.16|312.36|315.29|312.49|315.16|312.36|0
1633412150000|2021-10-05 05:35:50|315.02|312.22|315.16|312.36|315.16|312.36|315.02|312.22|0
1633412170000|2021-10-05 05:36:10|315.29|312.49|315.16|312.36|315.29|312.49|315.16|312.36|0
1633412190000|2021-10-05 05:36:30|315.02|312.22|315.16|312.36|315.16|312.36|315.02|312.22|0
1633412200000|2021-10-05 05:36:40|315.22|312.42|315.43|312.63|315.43|312.63|315.16|312.36|0
1633412210000|2021-10-05 05:36:50|315.29|312.49|315.29|312.49|315.29|312.49|315.16|312.36|0
1633412220000|2021-10-05 05:37:00|315.22|312.42|315.36|312.56|315.36|312.56|315.22|312.42|0
1633412230000|2021-10-05 05:37:10|315.43|312.63|315.57|312.77|315.57|312.77|315.43|312.63|0
1633412250000|2021-10-05 05:37:30|315.43|312.63|315.43|312.63|315.43|312.63|315.36|312.56|0
1633412260000|2021-10-05 05:37:40|315.57|312.77|315.84|313.04|315.84|313.04|315.57|312.77|0
1633412270000|2021-10-05 05:37:50|315.98|313.18|316.25|313.45|316.25|313.45|315.98|313.18|0
1633412280000|2021-10-05 05:38:00|316.39|313.59|316.39|313.59|316.39|313.59|316.25|313.45|0
1633412290000|2021-10-05 05:38:10|316.53|313.73|316.12|313.32|316.53|313.73|316.12|313.32|0
1633412300000|2021-10-05 05:38:20|316.25|313.45|316.39|313.59|316.39|313.59|316.18|313.38|0
1633412310000|2021-10-05 05:38:30|316.53|313.73|316.25|313.45|316.53|313.73|316.25|313.45|0
1633412320000|2021-10-05 05:38:40|316.12|313.32|316.12|313.32|316.12|313.32|316.12|313.32|0
1633412330000|2021-10-05 05:38:50|316.25|313.45|316.39|313.59|316.39|313.59|316.25|313.45|0
1633412340000|2021-10-05 05:39:00|316.25|313.45|316.53|313.73|316.53|313.73|316.25|313.45|0
1633412350000|2021-10-05 05:39:10|316.46|313.66|316.25|313.45|316.46|313.66|316.25|313.45|0
1633412360000|2021-10-05 05:39:20|316.32|313.52|316.39|313.59|316.53|313.73|316.32|313.52|0
1633412370000|2021-10-05 05:39:30|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1633412380000|2021-10-05 05:39:40|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1633412390000|2021-10-05 05:39:50|316.53|313.73|316.39|313.59|316.53|313.73|316.39|313.59|0
1633412400000|2021-10-05 05:40:00|316.25|313.45|315.98|313.18|316.25|313.45|315.98|313.18|0
1633412410000|2021-10-05 05:40:10|316.12|313.32|315.84|313.04|316.12|313.32|315.84|313.04|0
1633412420000|2021-10-05 05:40:20|315.98|313.18|315.84|313.04|315.98|313.18|315.84|313.04|0
1633412430000|2021-10-05 05:40:30|315.98|313.18|315.84|313.04|316.04|313.24|315.84|313.04|0
1633412440000|2021-10-05 05:40:40|315.91|313.11|315.84|313.04|315.98|313.18|315.84|313.04|0
1633412450000|2021-10-05 05:40:50|315.7|312.9|315.84|313.04|315.84|313.04|315.63|312.83|0
1633412460000|2021-10-05 05:41:00|315.7|312.9|315.84|313.04|315.84|313.04|315.7|312.9|0
1633412470000|2021-10-05 05:41:10|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1633412480000|2021-10-05 05:41:20|315.63|312.83|315.77|312.97|315.77|312.97|315.63|312.83|0
1633412490000|2021-10-05 05:41:30|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1633412500000|2021-10-05 05:41:40|315.7|312.9|315.57|312.77|315.7|312.9|315.57|312.77|0
1633412510000|2021-10-05 05:41:50|315.7|312.9|315.63|312.83|315.7|312.9|315.57|312.77|0
1633412520000|2021-10-05 05:42:00|315.7|312.9|315.7|312.9|315.7|312.9|315.63|312.83|0
1633412530000|2021-10-05 05:42:10|315.63|312.83|315.84|313.04|315.84|313.04|315.63|312.83|0
1633412540000|2021-10-05 05:42:20|315.7|312.9|315.43|312.63|315.7|312.9|315.43|312.63|0
1633412550000|2021-10-05 05:42:30|315.57|312.77|315.77|312.97|315.84|313.04|315.57|312.77|0
1633412560000|2021-10-05 05:42:40|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1633412570000|2021-10-05 05:42:50|315.7|312.9|315.57|312.77|315.7|312.9|315.57|312.77|0
1633412580000|2021-10-05 05:43:00|315.43|312.63|315.29|312.49|315.43|312.63|315.29|312.49|0
1633412590000|2021-10-05 05:43:10|315.49|312.69|315.43|312.63|315.49|312.69|315.43|312.63|0
1633412600000|2021-10-05 05:43:20|315.29|312.49|315.22|312.42|315.36|312.56|315.15|312.35|0
1633412610000|2021-10-05 05:43:30|315.29|312.49|315.02|312.22|315.29|312.49|315.02|312.22|0
1633412620000|2021-10-05 05:43:40|315.08|312.28|314.74|311.94|315.08|312.28|314.74|311.94|0
1633412630000|2021-10-05 05:43:50|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1633412640000|2021-10-05 05:44:00|315.15|312.35|315.15|312.35|315.15|312.35|315.02|312.22|0
1633412650000|2021-10-05 05:44:10|315.22|312.42|315.15|312.35|315.22|312.42|315.15|312.35|0
1633412660000|2021-10-05 05:44:20|315.02|312.22|314.88|312.08|315.02|312.22|314.88|312.08|0
1633412670000|2021-10-05 05:44:30|315.02|312.22|315.08|312.28|315.08|312.28|315.02|312.22|0
1633412680000|2021-10-05 05:44:40|315.15|312.35|314.88|312.08|315.15|312.35|314.88|312.08|0
1633412690000|2021-10-05 05:44:50|314.74|311.94|314.6|311.8|314.74|311.94|314.6|311.8|0
1633412700000|2021-10-05 05:45:00|314.88|312.08|314.88|312.08|314.94|312.14|314.88|312.08|0
1633412710000|2021-10-05 05:45:10|314.74|311.94|315.43|312.63|315.43|312.63|314.74|311.94|0
1633412720000|2021-10-05 05:45:20|315.29|312.49|315.56|312.76|315.56|312.76|315.29|312.49|0
1633412730000|2021-10-05 05:45:30|315.49|312.69|315.7|312.9|315.7|312.9|315.43|312.63|0
1633412740000|2021-10-05 05:45:40|315.56|312.76|315.56|312.76|315.63|312.83|315.56|312.76|0
1633412750000|2021-10-05 05:45:50|315.63|312.83|315.84|313.04|315.98|313.18|315.63|312.83|0
1633412760000|2021-10-05 05:46:00|315.9|313.1|315.77|312.97|315.9|313.1|315.7|312.9|0
1633412770000|2021-10-05 05:46:10|315.7|312.9|315.63|312.83|315.7|312.9|315.63|312.83|0
1633412780000|2021-10-05 05:46:20|315.77|312.97|315.56|312.76|315.77|312.97|315.56|312.76|0
1633412790000|2021-10-05 05:46:30|315.43|312.63|315.43|312.63|315.43|312.63|315.29|312.49|0
1633412800000|2021-10-05 05:46:40|315.29|312.49|315.43|312.63|315.43|312.63|315.29|312.49|0
1633412810000|2021-10-05 05:46:50|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1633412820000|2021-10-05 05:47:00|315.7|312.9|315.56|312.76|315.7|312.9|315.56|312.76|0
1633412830000|2021-10-05 05:47:10|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1633412840000|2021-10-05 05:47:20|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1633412850000|2021-10-05 05:47:30|315.63|312.83|315.97|313.17|315.97|313.17|315.63|312.83|0
1633412860000|2021-10-05 05:47:40|316.11|313.31|315.97|313.17|316.11|313.31|315.97|313.17|0
1633412870000|2021-10-05 05:47:50|316.04|313.24|316.11|313.31|316.25|313.45|316.04|313.24|0
1633412880000|2021-10-05 05:48:00|316.25|313.45|316.39|313.59|316.39|313.59|316.25|313.45|0
1633412890000|2021-10-05 05:48:10|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1633412900000|2021-10-05 05:48:20|316.39|313.59|316.52|313.72|316.59|313.79|316.39|313.59|0
1633412910000|2021-10-05 05:48:30|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1633412920000|2021-10-05 05:48:40|316.52|313.72|316.66|313.86|316.66|313.86|316.52|313.72|0
1633412930000|2021-10-05 05:48:50|316.52|313.72|316.66|313.86|316.66|313.86|316.52|313.72|0
1633412940000|2021-10-05 05:49:00|316.52|313.72|316.39|313.59|316.52|313.72|316.39|313.59|0
1633412950000|2021-10-05 05:49:10|316.31|313.51|316.39|313.59|316.39|313.59|316.25|313.45|0
1633412960000|2021-10-05 05:49:20|316.52|313.72|316.45|313.65|316.52|313.72|316.45|313.65|0
1633412970000|2021-10-05 05:49:30|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1633412980000|2021-10-05 05:49:40|316.52|313.72|316.52|313.72|316.52|313.72|316.39|313.59|0
1633412990000|2021-10-05 05:49:50|316.66|313.86|316.52|313.72|316.66|313.86|316.52|313.72|0
1633413000000|2021-10-05 05:50:00|316.31|313.51|316.25|313.45|316.31|313.51|316.25|313.45|0
1633413010000|2021-10-05 05:50:10|316.39|313.59|316.52|313.72|316.52|313.72|316.39|313.59|0
1633413020000|2021-10-05 05:50:20|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1633413030000|2021-10-05 05:50:30|316.52|313.72|316.52|313.72|316.52|313.72|316.39|313.59|0
1633413040000|2021-10-05 05:50:40|316.66|313.86|316.39|313.59|316.66|313.86|316.39|313.59|0
1633413050000|2021-10-05 05:50:50|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1633413060000|2021-10-05 05:51:00|316.11|313.31|316.25|313.45|316.25|313.45|316.11|313.31|0
1633413070000|2021-10-05 05:51:10|316.31|313.51|316.11|313.31|316.31|313.51|316.11|313.31|0
1633413080000|2021-10-05 05:51:20|316.25|313.45|316.18|313.38|316.25|313.45|316.11|313.31|0
1633413090000|2021-10-05 05:51:30|316.11|313.31|316.25|313.45|316.25|313.45|316.11|313.31|0
1633413100000|2021-10-05 05:51:40|315.84|313.04|315.7|312.9|315.84|313.04|315.7|312.9|0
1633413110000|2021-10-05 05:51:50|315.56|312.76|315.84|313.04|315.84|313.04|315.56|312.76|0
1633413120000|2021-10-05 05:52:00|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1633413130000|2021-10-05 05:52:10|315.84|313.04|316.04|313.24|316.11|313.31|315.84|313.04|0
1633413140000|2021-10-05 05:52:20|316.25|313.45|316.04|313.24|316.25|313.45|315.97|313.17|0
1633413150000|2021-10-05 05:52:30|316.11|313.31|315.7|312.9|316.11|313.31|315.7|312.9|0
1633413160000|2021-10-05 05:52:40|315.84|313.04|315.84|313.04|315.97|313.17|315.84|313.04|0
1633413170000|2021-10-05 05:52:50|315.9|313.1|315.7|312.9|315.9|313.1|315.7|312.9|0
1633413180000|2021-10-05 05:53:00|315.56|312.76|315.7|312.9|315.7|312.9|315.56|312.76|0
1633413200000|2021-10-05 05:53:20|315.49|312.69|315.42|312.62|315.49|312.69|315.42|312.62|0
1633413210000|2021-10-05 05:53:30|315.56|312.76|315.56|312.76|315.56|312.76|315.49|312.69|0
1633413220000|2021-10-05 05:53:40|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1633413230000|2021-10-05 05:53:50|315.97|313.17|316.11|313.31|316.11|313.31|315.9|313.1|0
1633413240000|2021-10-05 05:54:00|315.97|313.17|315.97|313.17|315.97|313.17|315.84|313.04|0
1633413250000|2021-10-05 05:54:10|316.11|313.31|316.25|313.45|316.25|313.45|316.11|313.31|0
1633413260000|2021-10-05 05:54:20|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1633413270000|2021-10-05 05:54:30|316.25|313.45|316.11|313.31|316.25|313.45|316.11|313.31|0
1633413280000|2021-10-05 05:54:40|316.25|313.45|316.38|313.58|316.38|313.58|316.25|313.45|0
1633413290000|2021-10-05 05:54:50|316.66|313.86|316.25|313.45|316.66|313.86|316.25|313.45|0
1633413300000|2021-10-05 05:55:00|316.11|313.31|316.18|313.38|316.18|313.38|316.11|313.31|0
1633413310000|2021-10-05 05:55:10|316.25|313.45|316.18|313.38|316.25|313.45|316.18|313.38|0
1633413320000|2021-10-05 05:55:20|316.11|313.31|316.11|313.31|316.18|313.38|316.11|313.31|0
1633413330000|2021-10-05 05:55:30|315.97|313.17|316.11|313.31|316.11|313.31|315.97|313.17|0
1633413340000|2021-10-05 05:55:40|315.83|313.03|315.97|313.17|315.97|313.17|315.83|313.03|0
1633413350000|2021-10-05 05:55:50|316.04|313.24|316.25|313.45|316.25|313.45|316.04|313.24|0
1633413360000|2021-10-05 05:56:00|316.11|313.31|316.11|313.31|316.11|313.31|315.83|313.03|0
1633413370000|2021-10-05 05:56:10|315.83|313.03|315.83|313.03|315.83|313.03|315.83|313.03|0
1633413380000|2021-10-05 05:56:20|315.7|312.9|315.29|312.49|315.7|312.9|315.29|312.49|0
1633413390000|2021-10-05 05:56:30|315.15|312.35|315.08|312.28|315.15|312.35|315.01|312.21|0
1633413400000|2021-10-05 05:56:40|314.87|312.07|314.87|312.07|315.01|312.21|314.74|311.94|0
1633413410000|2021-10-05 05:56:50|314.74|311.94|315.29|312.49|315.29|312.49|314.74|311.94|0
1633413420000|2021-10-05 05:57:00|315.15|312.35|315.29|312.49|315.29|312.49|315.15|312.35|0
1633413430000|2021-10-05 05:57:10|315.28|312.48|315.42|312.62|315.42|312.62|315.28|312.48|0
1633413440000|2021-10-05 05:57:20|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1633413450000|2021-10-05 05:57:30|315.28|312.48|315.01|312.21|315.28|312.48|315.01|312.21|0
1633413460000|2021-10-05 05:57:40|314.87|312.07|314.94|312.14|315.01|312.21|314.87|312.07|0
1633413470000|2021-10-05 05:57:50|315.15|312.35|315.28|312.48|315.28|312.48|315.15|312.35|0
1633413480000|2021-10-05 05:58:00|315.15|312.35|315.15|312.35|315.21|312.41|315.15|312.35|0
1633413490000|2021-10-05 05:58:10|315.08|312.28|314.87|312.07|315.15|312.35|314.87|312.07|0
1633413500000|2021-10-05 05:58:20|314.74|311.94|315.01|312.21|315.01|312.21|314.74|311.94|0
1633413510000|2021-10-05 05:58:30|315.15|312.35|315.01|312.21|315.21|312.41|315.01|312.21|0
1633413520000|2021-10-05 05:58:40|315.15|312.35|315.21|312.41|315.28|312.48|315.15|312.35|0
1633413530000|2021-10-05 05:58:50|315.15|312.35|315.15|312.35|315.21|312.41|315.15|312.35|0
1633413540000|2021-10-05 05:59:00|315.01|312.21|315.21|312.41|315.21|312.41|315.01|312.21|0
1633413550000|2021-10-05 05:59:10|315.28|312.48|315.56|312.76|315.56|312.76|315.28|312.48|0
1633413560000|2021-10-05 05:59:20|315.42|312.62|315.42|312.62|315.56|312.76|315.42|312.62|0
1633413570000|2021-10-05 05:59:30|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1633413580000|2021-10-05 05:59:40|315.7|312.9|315.62|312.82|315.7|312.9|315.56|312.76|0
1633413590000|2021-10-05 05:59:50|315.56|312.76|315.62|312.82|315.7|312.9|315.56|312.76|0
1633413600000|2021-10-05 06:00:00|315.83|313.03|315.01|312.21|315.83|313.03|315.01|312.21|0
1633413610000|2021-10-05 06:00:10|315.15|312.35|315.56|312.76|315.56|312.76|315.01|312.21|0
1633413620000|2021-10-05 06:00:20|315.7|312.9|316.24|313.44|316.24|313.44|315.7|312.9|0
1633413630000|2021-10-05 06:00:30|316.66|313.86|316.24|313.44|316.66|313.86|316.24|313.44|0
1633413640000|2021-10-05 06:00:40|316.38|313.58|316.66|313.86|316.66|313.86|316.38|313.58|0
1633413650000|2021-10-05 06:00:50|316.38|313.58|316.52|313.72|316.66|313.86|316.24|313.44|0
1633413660000|2021-10-05 06:01:00|316.38|313.58|316.38|313.58|316.38|313.58|316.24|313.44|0
1633413670000|2021-10-05 06:01:10|316.24|313.44|315.97|313.17|316.38|313.58|315.97|313.17|0
1633413680000|2021-10-05 06:01:20|316.11|313.31|316.38|313.58|316.38|313.58|316.11|313.31|0
1633413690000|2021-10-05 06:01:30|316.11|313.31|316.11|313.31|316.17|313.37|316.11|313.31|0
1633413700000|2021-10-05 06:01:40|316.17|313.37|315.56|312.76|316.17|313.37|315.56|312.76|0
1633413710000|2021-10-05 06:01:50|315.76|312.96|316.04|313.24|316.04|313.24|315.76|312.96|0
1633413720000|2021-10-05 06:02:00|316.11|313.31|316.24|313.44|316.24|313.44|316.11|313.31|0
1633413730000|2021-10-05 06:02:10|315.97|313.17|316.11|313.31|316.11|313.31|315.83|313.03|0
1633413740000|2021-10-05 06:02:20|316.38|313.58|316.11|313.31|316.38|313.58|316.11|313.31|0
1633413750000|2021-10-05 06:02:30|316.24|313.44|316.45|313.65|316.45|313.65|316.17|313.37|0
1633413760000|2021-10-05 06:02:40|316.52|313.72|316.52|313.72|316.66|313.86|316.52|313.72|0
1633413770000|2021-10-05 06:02:50|316.38|313.58|316.38|313.58|316.52|313.72|316.38|313.58|0
1633413780000|2021-10-05 06:03:00|316.24|313.44|316.31|313.51|316.52|313.72|316.24|313.44|0
1633413790000|2021-10-05 06:03:10|316.45|313.65|316.52|313.72|316.66|313.86|316.45|313.65|0
1633413800000|2021-10-05 06:03:20|316.38|313.58|316.38|313.58|316.45|313.65|316.38|313.58|0
1633413810000|2021-10-05 06:03:30|316.52|313.72|316.24|313.44|316.52|313.72|316.24|313.44|0
1633413820000|2021-10-05 06:03:40|316.11|313.31|316.24|313.44|316.24|313.44|316.11|313.31|0
1633413830000|2021-10-05 06:03:50|316.11|313.31|316.11|313.31|316.17|313.37|316.11|313.31|0
1633413840000|2021-10-05 06:04:00|316.17|313.37|316.17|313.37|316.38|313.58|316.17|313.37|0
1633413850000|2021-10-05 06:04:10|316.24|313.44|316.11|313.31|316.24|313.44|316.11|313.31|0
1633413860000|2021-10-05 06:04:20|316.31|313.51|316.24|313.44|316.38|313.58|316.24|313.44|0
1633413870000|2021-10-05 06:04:30|316.31|313.51|316.17|313.37|316.31|313.51|316.17|313.37|0
1633413880000|2021-10-05 06:04:40|316.24|313.44|316.11|313.31|316.24|313.44|316.11|313.31|0
1633413890000|2021-10-05 06:04:50|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1633413900000|2021-10-05 06:05:00|315.9|313.1|315.97|313.17|315.97|313.17|315.9|313.1|0
1633413910000|2021-10-05 06:05:10|316.11|313.31|315.97|313.17|316.11|313.31|315.97|313.17|0
1633413920000|2021-10-05 06:05:20|315.83|313.03|315.56|312.76|315.83|313.03|315.56|312.76|0
1633413930000|2021-10-05 06:05:30|315.28|312.48|315.28|312.48|315.28|312.48|315.14|312.34|0
1633413940000|2021-10-05 06:05:40|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1633413950000|2021-10-05 06:05:50|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1633413960000|2021-10-05 06:06:00|315.42|312.62|315.28|312.48|315.42|312.62|315.28|312.48|0
1633413970000|2021-10-05 06:06:10|315.56|312.76|315.42|312.62|315.56|312.76|315.42|312.62|0
1633413980000|2021-10-05 06:06:20|315.56|312.76|315.42|312.62|315.56|312.76|315.42|312.62|0
1633413990000|2021-10-05 06:06:30|315.28|312.48|315.42|312.62|315.42|312.62|315.28|312.48|0
1633414000000|2021-10-05 06:06:40|315.35|312.55|315.28|312.48|315.35|312.55|315.28|312.48|0
1633414010000|2021-10-05 06:06:50|315.14|312.34|315.01|312.21|315.14|312.34|314.94|312.14|0
1633414020000|2021-10-05 06:07:00|315.14|312.34|315.07|312.27|315.28|312.48|315.07|312.27|0
1633414030000|2021-10-05 06:07:10|314.87|312.07|314.66|311.86|314.87|312.07|314.66|311.86|0
1633414040000|2021-10-05 06:07:20|314.6|311.8|314.73|311.93|314.73|311.93|314.6|311.8|0
1633414050000|2021-10-05 06:07:30|314.87|312.07|314.87|312.07|315.01|312.21|314.87|312.07|0
1633414060000|2021-10-05 06:07:40|314.73|311.93|314.6|311.8|314.73|311.93|314.6|311.8|0
1633414070000|2021-10-05 06:07:50|314.87|312.07|314.73|311.93|315.01|312.21|314.73|311.93|0
1633414080000|2021-10-05 06:08:00|314.87|312.07|314.73|311.93|314.87|312.07|314.73|311.93|0
1633414090000|2021-10-05 06:08:10|314.66|311.86|314.6|311.8|314.66|311.86|314.6|311.8|0
1633414100000|2021-10-05 06:08:20|314.46|311.66|313.91|311.11|314.46|311.66|313.91|311.11|0
1633414110000|2021-10-05 06:08:30|313.64|310.84|313.77|310.97|313.77|310.97|313.64|310.84|0
1633414120000|2021-10-05 06:08:40|313.64|310.84|313.91|311.11|313.91|311.11|313.64|310.84|0
1633414130000|2021-10-05 06:08:50|313.77|310.97|313.77|310.97|314.05|311.25|313.77|310.97|0
1633414140000|2021-10-05 06:09:00|313.91|311.11|313.09|310.29|313.91|311.11|313.09|310.29|0
1633414150000|2021-10-05 06:09:10|312.82|310.02|312.68|309.88|312.82|310.02|312.68|309.88|0
1633414160000|2021-10-05 06:09:20|312.82|310.02|313.36|310.56|313.36|310.56|312.82|310.02|0
1633414170000|2021-10-05 06:09:30|313.23|310.43|313.36|310.56|313.36|310.56|313.23|310.43|0
1633414180000|2021-10-05 06:09:40|313.23|310.43|313.23|310.43|313.23|310.43|313.09|310.29|0
1633414190000|2021-10-05 06:09:50|312.95|310.15|313.09|310.29|313.23|310.43|312.95|310.15|0
1633414200000|2021-10-05 06:10:00|312.82|310.02|313.09|310.29|313.09|310.29|312.82|310.02|0
1633414210000|2021-10-05 06:10:10|313.23|310.43|313.09|310.29|313.23|310.43|313.09|310.29|0
1633414220000|2021-10-05 06:10:20|312.95|310.15|313.23|310.43|313.23|310.43|312.95|310.15|0
1633414230000|2021-10-05 06:10:30|313.16|310.36|313.23|310.43|313.23|310.43|312.95|310.15|0
1633414240000|2021-10-05 06:10:40|313.09|310.29|313.09|310.29|313.09|310.29|312.95|310.15|0
1633414250000|2021-10-05 06:10:50|313.23|310.43|313.16|310.36|313.23|310.43|313.16|310.36|0
1633414260000|2021-10-05 06:11:00|313.23|310.43|313.09|310.29|313.23|310.43|312.95|310.15|0
1633414270000|2021-10-05 06:11:10|313.23|310.43|313.23|310.43|313.23|310.43|313.15|310.35|0
1633414280000|2021-10-05 06:11:20|313.29|310.49|313.23|310.43|313.36|310.56|313.23|310.43|0
1633414290000|2021-10-05 06:11:30|313.36|310.56|313.43|310.63|313.43|310.63|313.36|310.56|0
1633414300000|2021-10-05 06:11:40|313.36|310.56|313.77|310.97|313.77|310.97|313.36|310.56|0
1633414310000|2021-10-05 06:11:50|313.91|311.11|314.05|311.25|314.05|311.25|313.91|311.11|0
1633414320000|2021-10-05 06:12:00|313.91|311.11|314.05|311.25|314.05|311.25|313.77|310.97|0
1633414330000|2021-10-05 06:12:10|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1633414340000|2021-10-05 06:12:20|313.5|310.7|313.23|310.43|313.5|310.7|313.23|310.43|0
1633414350000|2021-10-05 06:12:30|313.09|310.29|312.95|310.15|313.09|310.29|312.95|310.15|0
1633414360000|2021-10-05 06:12:40|313.09|310.29|312.82|310.02|313.09|310.29|312.82|310.02|0
1633414370000|2021-10-05 06:12:50|312.74|309.94|312.41|309.61|312.74|309.94|312.41|309.61|0
1633414380000|2021-10-05 06:13:00|312.82|310.02|312.74|309.94|312.82|310.02|312.68|309.88|0
1633414390000|2021-10-05 06:13:10|312.95|310.15|312.82|310.02|312.95|310.15|312.82|310.02|0
1633414400000|2021-10-05 06:13:20|312.68|309.88|312.68|309.88|312.68|309.88|312.54|309.74|0
1633414410000|2021-10-05 06:13:30|312.54|309.74|312.82|310.02|312.82|310.02|312.41|309.61|0
1633414420000|2021-10-05 06:13:40|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1633414430000|2021-10-05 06:13:50|312.82|310.02|312.82|310.02|312.95|310.15|312.82|310.02|0
1633414440000|2021-10-05 06:14:00|312.95|310.15|312.82|310.02|312.95|310.15|312.82|310.02|0
1633414450000|2021-10-05 06:14:10|312.54|309.74|312.61|309.81|312.61|309.81|312.54|309.74|0
1633414460000|2021-10-05 06:14:20|312.68|309.88|312.54|309.74|312.68|309.88|312.54|309.74|0
1633414470000|2021-10-05 06:14:30|312.68|309.88|312.68|309.88|312.74|309.94|312.68|309.88|0
1633414480000|2021-10-05 06:14:40|312.74|309.94|312.95|310.15|312.95|310.15|312.74|309.94|0
1633414490000|2021-10-05 06:14:50|313.09|310.29|312.95|310.15|313.09|310.29|312.81|310.01|0
1633414500000|2021-10-05 06:15:00|313.09|310.29|312.81|310.01|313.09|310.29|312.81|310.01|0
1633414510000|2021-10-05 06:15:10|312.95|310.15|312.81|310.01|312.95|310.15|312.81|310.01|0
1633414520000|2021-10-05 06:15:20|312.95|310.15|313.09|310.29|313.09|310.29|312.81|310.01|0
1633414530000|2021-10-05 06:15:30|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1633414540000|2021-10-05 06:15:40|312.81|310.01|312.81|310.01|312.95|310.15|312.81|310.01|0
1633414560000|2021-10-05 06:16:00|313.09|310.29|312.54|309.74|313.09|310.29|312.54|309.74|0
1633414570000|2021-10-05 06:16:10|311.86|309.06|310.91|308.11|311.86|309.06|310.91|308.11|0
1633414580000|2021-10-05 06:16:20|311.31|308.51|310.77|307.97|311.31|308.51|310.77|307.97|0
1633414590000|2021-10-05 06:16:30|311.04|308.24|311.04|308.24|311.31|308.51|311.04|308.24|0
1633414600000|2021-10-05 06:16:40|310.91|308.11|311.18|308.38|311.18|308.38|310.91|308.11|0
1633414610000|2021-10-05 06:16:50|311.31|308.51|311.18|308.38|311.31|308.51|311.04|308.24|0
1633414620000|2021-10-05 06:17:00|311.04|308.24|310.83|308.03|311.04|308.24|310.83|308.03|0
1633414630000|2021-10-05 06:17:10|310.63|307.83|310.77|307.97|310.77|307.97|310.63|307.83|0
1633414640000|2021-10-05 06:17:20|310.63|307.83|310.91|308.11|310.91|308.11|310.63|307.83|0
1633414650000|2021-10-05 06:17:30|310.77|307.97|311.24|308.44|311.24|308.44|310.77|307.97|0
1633414660000|2021-10-05 06:17:40|311.45|308.65|311.18|308.38|311.45|308.65|311.18|308.38|0
1633414670000|2021-10-05 06:17:50|311.24|308.44|311.86|309.06|311.86|309.06|311.24|308.44|0
1633414680000|2021-10-05 06:18:00|311.65|308.85|311.86|309.06|311.86|309.06|311.65|308.85|0
1633414690000|2021-10-05 06:18:10|311.99|309.19|311.86|309.06|311.99|309.19|311.86|309.06|0
1633414700000|2021-10-05 06:18:20|311.99|309.19|311.86|309.06|311.99|309.19|311.86|309.06|0
1633414710000|2021-10-05 06:18:30|311.99|309.19|312.13|309.33|312.13|309.33|311.99|309.19|0
1633414720000|2021-10-05 06:18:40|312.4|309.6|311.99|309.19|312.4|309.6|311.99|309.19|0
1633414730000|2021-10-05 06:18:50|311.86|309.06|311.65|308.85|311.86|309.06|311.65|308.85|0
1633414740000|2021-10-05 06:19:00|311.59|308.79|311.86|309.06|311.86|309.06|311.59|308.79|0
1633414750000|2021-10-05 06:19:10|311.72|308.92|311.72|308.92|311.72|308.92|311.65|308.85|0
1633414760000|2021-10-05 06:19:20|311.59|308.79|311.72|308.92|311.72|308.92|311.59|308.79|0
1633414770000|2021-10-05 06:19:30|311.86|309.06|311.72|308.92|311.86|309.06|311.72|308.92|0
1633414780000|2021-10-05 06:19:40|311.86|309.06|311.65|308.85|311.86|309.06|311.59|308.79|0
1633414790000|2021-10-05 06:19:50|311.31|308.51|311.59|308.79|311.59|308.79|311.31|308.51|0
1633414800000|2021-10-05 06:20:00|311.45|308.65|311.31|308.51|311.45|308.65|311.31|308.51|0
1633414810000|2021-10-05 06:20:10|311.45|308.65|311.72|308.92|311.72|308.92|311.45|308.65|0
1633414820000|2021-10-05 06:20:20|311.65|308.85|311.45|308.65|311.65|308.85|311.45|308.65|0
1633414830000|2021-10-05 06:20:30|311.31|308.51|311.31|308.51|311.31|308.51|311.31|308.51|0
1633414840000|2021-10-05 06:20:40|311.45|308.65|311.58|308.78|311.58|308.78|311.45|308.65|0
1633414850000|2021-10-05 06:20:50|311.99|309.19|312.27|309.47|312.27|309.47|311.99|309.19|0
1633414860000|2021-10-05 06:21:00|312.4|309.6|312.33|309.53|312.4|309.6|312.33|309.53|0
1633414870000|2021-10-05 06:21:10|312.54|309.74|312.47|309.67|312.54|309.74|312.4|309.6|0
1633414880000|2021-10-05 06:21:20|312.4|309.6|312.54|309.74|312.68|309.88|312.4|309.6|0
1633414890000|2021-10-05 06:21:30|312.74|309.94|312.95|310.15|312.95|310.15|312.6|309.8|0
1633414900000|2021-10-05 06:21:40|313.09|310.29|313.5|310.7|313.5|310.7|313.09|310.29|0
1633414910000|2021-10-05 06:21:50|313.63|310.83|313.36|310.56|313.63|310.83|313.36|310.56|0
1633414920000|2021-10-05 06:22:00|313.22|310.42|313.15|310.35|313.22|310.42|313.08|310.28|0
1633414930000|2021-10-05 06:22:10|313.08|310.28|312.95|310.15|313.08|310.28|312.95|310.15|0
1633414940000|2021-10-05 06:22:20|312.88|310.08|312.95|310.15|312.95|310.15|312.81|310.01|0
1633414950000|2021-10-05 06:22:30|313.08|310.28|312.95|310.15|313.08|310.28|312.95|310.15|0
1633414960000|2021-10-05 06:22:40|313.08|310.28|312.95|310.15|313.22|310.42|312.95|310.15|0
1633414970000|2021-10-05 06:22:50|313.08|310.28|313.01|310.21|313.08|310.28|312.95|310.15|0
1633414980000|2021-10-05 06:23:00|313.08|310.28|313.08|310.28|313.08|310.28|313.01|310.21|0
1633414990000|2021-10-05 06:23:10|312.95|310.15|313.08|310.28|313.08|310.28|312.95|310.15|0
1633415000000|2021-10-05 06:23:20|312.95|310.15|312.95|310.15|313.01|310.21|312.95|310.15|0
1633415010000|2021-10-05 06:23:30|312.88|310.08|312.95|310.15|313.08|310.28|312.88|310.08|0
1633415020000|2021-10-05 06:23:40|313.08|310.28|313.01|310.21|313.08|310.28|313.01|310.21|0
1633415030000|2021-10-05 06:23:50|312.95|310.15|313.22|310.42|313.22|310.42|312.95|310.15|0
1633415040000|2021-10-05 06:24:00|313.08|310.28|313.22|310.42|313.22|310.42|313.08|310.28|0
1633415050000|2021-10-05 06:24:10|313.15|310.35|313.08|310.28|313.15|310.35|313.08|310.28|0
1633415060000|2021-10-05 06:24:20|312.95|310.15|312.88|310.08|312.95|310.15|312.88|310.08|0
1633415070000|2021-10-05 06:24:30|312.95|310.15|312.95|310.15|312.95|310.15|312.81|310.01|0
1633415080000|2021-10-05 06:24:40|312.88|310.08|313.08|310.28|313.08|310.28|312.88|310.08|0
1633415090000|2021-10-05 06:24:50|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1633415100000|2021-10-05 06:25:00|313.15|310.35|313.15|310.35|313.22|310.42|313.08|310.28|0
1633415110000|2021-10-05 06:25:10|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1633415130000|2021-10-05 06:25:30|313.15|310.35|313.22|310.42|313.22|310.42|313.08|310.28|0
1633415140000|2021-10-05 06:25:40|313.36|310.56|313.42|310.62|313.49|310.69|313.36|310.56|0
1633415150000|2021-10-05 06:25:50|313.49|310.69|313.49|310.69|313.63|310.83|313.49|310.69|0
1633415160000|2021-10-05 06:26:00|313.42|310.62|313.22|310.42|313.42|310.62|313.08|310.28|0
1633415180000|2021-10-05 06:26:20|312.95|310.15|313.08|310.28|313.08|310.28|312.95|310.15|0
1633415190000|2021-10-05 06:26:30|312.95|310.15|313.08|310.28|313.08|310.28|312.95|310.15|0
1633415200000|2021-10-05 06:26:40|313.36|310.56|313.63|310.83|313.63|310.83|313.36|310.56|0
1633415210000|2021-10-05 06:26:50|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1633415220000|2021-10-05 06:27:00|313.9|311.1|313.9|311.1|313.9|311.1|313.63|310.83|0
1633415230000|2021-10-05 06:27:10|313.83|311.03|313.9|311.1|313.9|311.1|313.83|311.03|0
1633415240000|2021-10-05 06:27:20|313.77|310.97|313.9|311.1|313.9|311.1|313.77|310.97|0
1633415250000|2021-10-05 06:27:30|313.77|310.97|313.63|310.83|313.83|311.03|313.63|310.83|0
1633415270000|2021-10-05 06:27:50|313.49|310.69|313.63|310.83|313.63|310.83|313.49|310.69|0
1633415280000|2021-10-05 06:28:00|313.77|310.97|313.63|310.83|313.77|310.97|313.63|310.83|0
1633415290000|2021-10-05 06:28:10|313.69|310.89|313.77|310.97|313.77|310.97|313.63|310.83|0
1633415300000|2021-10-05 06:28:20|314.59|311.79|315.14|312.34|315.14|312.34|314.59|311.79|0
1633415310000|2021-10-05 06:28:30|314.93|312.13|315|312.2|315|312.2|314.93|312.13|0
1633415320000|2021-10-05 06:28:40|314.86|312.06|315|312.2|315.14|312.34|314.86|312.06|0
1633415330000|2021-10-05 06:28:50|315.13|312.33|315.06|312.26|315.13|312.33|315|312.2|0
1633415340000|2021-10-05 06:29:00|315.13|312.33|314.59|311.79|315.13|312.33|314.59|311.79|0
1633415350000|2021-10-05 06:29:10|314.52|311.72|314.45|311.65|314.52|311.72|314.45|311.65|0
1633415360000|2021-10-05 06:29:20|314.59|311.79|314.65|311.85|314.65|311.85|314.52|311.72|0
1633415370000|2021-10-05 06:29:30|314.59|311.79|314.45|311.65|314.59|311.79|314.45|311.65|0
1633415380000|2021-10-05 06:29:40|314.31|311.51|314.04|311.24|314.31|311.51|314.04|311.24|0
1633415390000|2021-10-05 06:29:50|314.18|311.38|314.31|311.51|314.31|311.51|314.18|311.38|0
1633415400000|2021-10-05 06:30:00|314.04|311.24|313.9|311.1|314.04|311.24|313.9|311.1|0
1633415410000|2021-10-05 06:30:10|313.83|311.03|314.04|311.24|314.04|311.24|313.77|310.97|0
1633415420000|2021-10-05 06:30:20|313.97|311.17|314.18|311.38|314.18|311.38|313.9|311.1|0
1633415430000|2021-10-05 06:30:30|314.31|311.51|314.18|311.38|314.31|311.51|314.18|311.38|0
1633415440000|2021-10-05 06:30:40|314.04|311.24|314.18|311.38|314.18|311.38|314.04|311.24|0
1633415450000|2021-10-05 06:30:50|314.24|311.44|314.04|311.24|314.24|311.44|314.04|311.24|0
1633415460000|2021-10-05 06:31:00|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1633415470000|2021-10-05 06:31:10|314.18|311.38|314.18|311.38|314.31|311.51|314.18|311.38|0
1633415480000|2021-10-05 06:31:20|314.04|311.24|314.18|311.38|314.18|311.38|314.04|311.24|0
1633415490000|2021-10-05 06:31:30|314.04|311.24|313.76|310.96|314.04|311.24|313.76|310.96|0
1633415500000|2021-10-05 06:31:40|313.63|310.83|313.63|310.83|313.63|310.83|313.63|310.83|0
1633415510000|2021-10-05 06:31:50|313.76|310.96|313.76|310.96|313.9|311.1|313.76|310.96|0
1633415520000|2021-10-05 06:32:00|313.69|310.89|313.49|310.69|313.69|310.89|313.49|310.69|0
1633415530000|2021-10-05 06:32:10|313.76|310.96|313.69|310.89|313.76|310.96|313.63|310.83|0
1633415540000|2021-10-05 06:32:20|313.35|310.55|313.08|310.28|313.35|310.55|313.08|310.28|0
1633415550000|2021-10-05 06:32:30|313.22|310.42|313.49|310.69|313.49|310.69|313.22|310.42|0
1633415560000|2021-10-05 06:32:40|313.42|310.62|313.49|310.69|313.49|310.69|313.42|310.62|0
1633415570000|2021-10-05 06:32:50|313.63|310.83|313.49|310.69|313.63|310.83|313.49|310.69|0
1633415580000|2021-10-05 06:33:00|313.63|310.83|313.76|310.96|313.76|310.96|313.63|310.83|0
1633415590000|2021-10-05 06:33:10|313.63|310.83|313.35|310.55|313.63|310.83|313.35|310.55|0
1633415600000|2021-10-05 06:33:20|313.22|310.42|313.22|310.42|313.42|310.62|313.22|310.42|0
1633415620000|2021-10-05 06:33:40|313.08|310.28|313.22|310.42|313.22|310.42|313.08|310.28|0
1633415630000|2021-10-05 06:33:50|313.15|310.35|313.22|310.42|313.22|310.42|313.15|310.35|0
1633415660000|2021-10-05 06:34:20|313.35|310.55|313.63|310.83|313.63|310.83|313.35|310.55|0
1633415670000|2021-10-05 06:34:30|313.56|310.76|313.56|310.76|313.63|310.83|313.56|310.76|0
1633415680000|2021-10-05 06:34:40|313.63|310.83|313.22|310.42|313.63|310.83|313.22|310.42|0
1633415690000|2021-10-05 06:34:50|313.08|310.28|313.08|310.28|313.22|310.42|313.08|310.28|0
1633415700000|2021-10-05 06:35:00|312.94|310.14|313.49|310.69|313.49|310.69|312.94|310.14|0
1633415710000|2021-10-05 06:35:10|313.35|310.55|313.35|310.55|313.35|310.55|313.35|310.55|0
1633415720000|2021-10-05 06:35:20|313.42|310.62|313.56|310.76|313.56|310.76|313.42|310.62|0
1633415730000|2021-10-05 06:35:30|313.49|310.69|313.08|310.28|313.49|310.69|313.08|310.28|0
1633415740000|2021-10-05 06:35:40|312.67|309.87|312.53|309.73|312.67|309.87|312.53|309.73|0
1633415760000|2021-10-05 06:36:00|312.4|309.6|312.53|309.73|312.6|309.8|312.4|309.6|0
1633415770000|2021-10-05 06:36:10|312.81|310.01|312.67|309.87|312.81|310.01|312.67|309.87|0
1633415780000|2021-10-05 06:36:20|312.6|309.8|312.67|309.87|312.67|309.87|312.6|309.8|0
1633415790000|2021-10-05 06:36:30|312.73|309.93|313.08|310.28|313.08|310.28|312.73|309.93|0
1633415800000|2021-10-05 06:36:40|312.94|310.14|312.81|310.01|312.94|310.14|312.81|310.01|0
1633415810000|2021-10-05 06:36:50|312.87|310.07|312.81|310.01|312.87|310.07|312.81|310.01|0
1633415820000|2021-10-05 06:37:00|312.94|310.14|312.67|309.87|312.94|310.14|312.67|309.87|0
1633415830000|2021-10-05 06:37:10|312.53|309.73|312.53|309.73|312.67|309.87|312.53|309.73|0
1633415840000|2021-10-05 06:37:20|312.46|309.66|312.81|310.01|312.81|310.01|312.46|309.66|0
1633415860000|2021-10-05 06:37:40|312.94|310.14|312.94|310.14|312.94|310.14|312.87|310.07|0
1633415870000|2021-10-05 06:37:50|312.81|310.01|312.94|310.14|312.94|310.14|312.81|310.01|0
1633415880000|2021-10-05 06:38:00|313.22|310.42|313.22|310.42|313.35|310.55|313.22|310.42|0
1633415890000|2021-10-05 06:38:10|313.08|310.28|313.35|310.55|313.35|310.55|313.08|310.28|0
1633415900000|2021-10-05 06:38:20|313.21|310.41|313.14|310.34|313.21|310.41|313.14|310.34|0
1633415910000|2021-10-05 06:38:30|313.08|310.28|312.94|310.14|313.08|310.28|312.94|310.14|0
1633415920000|2021-10-05 06:38:40|313.08|310.28|313.21|310.41|313.21|310.41|313.08|310.28|0
1633415930000|2021-10-05 06:38:50|312.94|310.14|313.21|310.41|313.35|310.55|312.94|310.14|0
1633415940000|2021-10-05 06:39:00|313.28|310.48|313.21|310.41|313.28|310.48|313.08|310.28|0
1633415950000|2021-10-05 06:39:10|313.08|310.28|313.14|310.34|313.21|310.41|313.08|310.28|0
1633415960000|2021-10-05 06:39:20|313.21|310.41|313.21|310.41|313.21|310.41|313.14|310.34|0
1633415970000|2021-10-05 06:39:30|313.35|310.55|313.08|310.28|313.35|310.55|313.08|310.28|0
1633415980000|2021-10-05 06:39:40|313.21|310.41|313.35|310.55|313.35|310.55|313.21|310.41|0
1633415990000|2021-10-05 06:39:50|313.28|310.48|313.35|310.55|313.35|310.55|313.28|310.48|0
1633416000000|2021-10-05 06:40:00|313.9|311.1|313.76|310.96|313.9|311.1|313.76|310.96|0
1633416010000|2021-10-05 06:40:10|313.9|311.1|314.03|311.23|314.03|311.23|313.9|311.1|0
1633416020000|2021-10-05 06:40:20|314.1|311.3|313.83|311.03|314.1|311.3|313.83|311.03|0
1633416030000|2021-10-05 06:40:30|313.9|311.1|314.31|311.51|314.31|311.51|313.9|311.1|0
1633416040000|2021-10-05 06:40:40|314.45|311.65|314.58|311.78|314.58|311.78|314.45|311.65|0
1633416050000|2021-10-05 06:40:50|314.45|311.65|314.44|311.64|314.45|311.65|314.31|311.51|0
1633416060000|2021-10-05 06:41:00|314.86|312.06|314.44|311.64|314.86|312.06|314.44|311.64|0
1633416070000|2021-10-05 06:41:10|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1633416080000|2021-10-05 06:41:20|314.65|311.85|314.44|311.64|314.65|311.85|314.44|311.64|0
1633416090000|2021-10-05 06:41:30|314.58|311.78|314.72|311.92|314.72|311.92|314.58|311.78|0
1633416100000|2021-10-05 06:41:40|314.86|312.06|315.27|312.47|315.27|312.47|314.86|312.06|0
1633416110000|2021-10-05 06:41:50|315.13|312.33|314.99|312.19|315.13|312.33|314.99|312.19|0
1633416120000|2021-10-05 06:42:00|315.54|312.74|315.2|312.4|315.54|312.74|315.2|312.4|0
1633416130000|2021-10-05 06:42:10|315.13|312.33|315.13|312.33|315.27|312.47|315.13|312.33|0
1633416140000|2021-10-05 06:42:20|315.27|312.47|315.27|312.47|315.4|312.6|315.27|312.47|0
1633416150000|2021-10-05 06:42:30|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1633416160000|2021-10-05 06:42:40|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1633416170000|2021-10-05 06:42:50|315.68|312.88|315.4|312.6|315.68|312.88|315.4|312.6|0
1633416180000|2021-10-05 06:43:00|315.68|312.88|315.13|312.33|315.68|312.88|315.13|312.33|0
1633416200000|2021-10-05 06:43:20|314.99|312.19|315.13|312.33|315.13|312.33|314.99|312.19|0
1633416210000|2021-10-05 06:43:30|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1633416220000|2021-10-05 06:43:40|314.85|312.05|314.85|312.05|314.99|312.19|314.85|312.05|0
1633416230000|2021-10-05 06:43:50|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1633416240000|2021-10-05 06:44:00|315.13|312.33|315.13|312.33|315.27|312.47|315.13|312.33|0
1633416250000|2021-10-05 06:44:10|315.27|312.47|315.4|312.6|315.4|312.6|315.27|312.47|0
1633416260000|2021-10-05 06:44:20|315.27|312.47|315.13|312.33|315.27|312.47|315.13|312.33|0
1633416270000|2021-10-05 06:44:30|314.99|312.19|314.99|312.19|315.13|312.33|314.99|312.19|0
1633416280000|2021-10-05 06:44:40|315.13|312.33|314.99|312.19|315.13|312.33|314.85|312.05|0
1633416290000|2021-10-05 06:44:50|314.85|312.05|314.99|312.19|314.99|312.19|314.85|312.05|0
1633416300000|2021-10-05 06:45:00|315.06|312.26|315.13|312.33|315.13|312.33|314.99|312.19|0
1633416310000|2021-10-05 06:45:10|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1633416320000|2021-10-05 06:45:20|315.06|312.26|315.33|312.53|315.33|312.53|315.06|312.26|0
1633416330000|2021-10-05 06:45:30|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1633416340000|2021-10-05 06:45:40|315.33|312.53|315.4|312.6|315.4|312.6|315.33|312.53|0
1633416350000|2021-10-05 06:45:50|315.33|312.53|315.27|312.47|315.33|312.53|315.27|312.47|0
1633416360000|2021-10-05 06:46:00|315.4|312.6|315.54|312.74|315.68|312.88|315.4|312.6|0
1633416370000|2021-10-05 06:46:10|315.68|312.88|315.54|312.74|315.68|312.88|315.54|312.74|0
1633416380000|2021-10-05 06:46:20|315.4|312.6|315.26|312.46|315.4|312.6|315.26|312.46|0
1633416390000|2021-10-05 06:46:30|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1633416400000|2021-10-05 06:46:40|315.13|312.33|315.26|312.46|315.26|312.46|315.13|312.33|0
1633416410000|2021-10-05 06:46:50|315.13|312.33|315.33|312.53|315.33|312.53|315.13|312.33|0
1633416420000|2021-10-05 06:47:00|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1633416430000|2021-10-05 06:47:10|315.26|312.46|315.26|312.46|315.26|312.46|315.13|312.33|0
1633416440000|2021-10-05 06:47:20|315.4|312.6|315.4|312.6|315.4|312.6|315.26|312.46|0
1633416450000|2021-10-05 06:47:30|315.54|312.74|315.4|312.6|315.54|312.74|315.4|312.6|0
1633416460000|2021-10-05 06:47:40|315.54|312.74|315.26|312.46|315.54|312.74|315.26|312.46|0
1633416480000|2021-10-05 06:48:00|315.33|312.53|315.54|312.74|315.54|312.74|315.33|312.53|0
1633416490000|2021-10-05 06:48:10|315.4|312.6|315.47|312.67|315.47|312.67|315.4|312.6|0
1633416500000|2021-10-05 06:48:20|315.54|312.74|315.54|312.74|315.68|312.88|315.54|312.74|0
1633416510000|2021-10-05 06:48:30|315.6|312.8|315.4|312.6|315.6|312.8|315.4|312.6|0
1633416520000|2021-10-05 06:48:40|315.47|312.67|315.26|312.46|315.47|312.67|315.26|312.46|0
1633416530000|2021-10-05 06:48:50|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1633416540000|2021-10-05 06:49:00|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1633416560000|2021-10-05 06:49:20|314.85|312.05|314.92|312.12|314.99|312.19|314.85|312.05|0
1633416570000|2021-10-05 06:49:30|314.99|312.19|314.85|312.05|314.99|312.19|314.85|312.05|0
1633416580000|2021-10-05 06:49:40|314.72|311.92|314.72|311.92|314.72|311.92|314.58|311.78|0
1633416590000|2021-10-05 06:49:50|314.85|312.05|314.58|311.78|314.85|312.05|314.58|311.78|0
1633416600000|2021-10-05 06:50:00|314.44|311.64|314.72|311.92|314.72|311.92|314.44|311.64|0
1633416610000|2021-10-05 06:50:10|314.85|312.05|314.64|311.84|314.85|312.05|314.64|311.84|0
1633416620000|2021-10-05 06:50:20|314.58|311.78|314.58|311.78|314.58|311.78|314.44|311.64|0
1633416630000|2021-10-05 06:50:30|314.64|311.84|314.3|311.5|314.64|311.84|314.3|311.5|0
1633416640000|2021-10-05 06:50:40|314.17|311.37|314.17|311.37|314.3|311.5|314.17|311.37|0
1633416650000|2021-10-05 06:50:50|314.3|311.5|314.3|311.5|314.3|311.5|314.3|311.5|0
1633416660000|2021-10-05 06:51:00|314.44|311.64|314.23|311.43|314.44|311.64|314.23|311.43|0
1633416670000|2021-10-05 06:51:10|314.17|311.37|314.17|311.37|314.17|311.37|314.03|311.23|0
1633416680000|2021-10-05 06:51:20|314.3|311.5|314.3|311.5|314.3|311.5|314.17|311.37|0
1633416700000|2021-10-05 06:51:40|314.58|311.78|314.85|312.05|314.85|312.05|314.58|311.78|0
1633416710000|2021-10-05 06:51:50|314.99|312.19|315.26|312.46|315.26|312.46|314.99|312.19|0
1633416720000|2021-10-05 06:52:00|315.4|312.6|315.4|312.6|315.4|312.6|315.26|312.46|0
1633416730000|2021-10-05 06:52:10|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1633416740000|2021-10-05 06:52:20|315.6|312.8|315.67|312.87|315.67|312.87|315.6|312.8|0
1633416750000|2021-10-05 06:52:30|315.95|313.15|316.09|313.29|316.15|313.35|315.95|313.15|0
1633416760000|2021-10-05 06:52:40|316.01|313.21|315.95|313.15|316.01|313.21|315.95|313.15|0
1633416770000|2021-10-05 06:52:50|316.01|313.21|316.09|313.29|316.09|313.29|316.01|313.21|0
1633416780000|2021-10-05 06:53:00|316.01|313.21|316.09|313.29|316.22|313.42|316.01|313.21|0
1633416790000|2021-10-05 06:53:10|315.81|313.01|315.95|313.15|315.95|313.15|315.81|313.01|0
1633416800000|2021-10-05 06:53:20|315.81|313.01|315.95|313.15|315.95|313.15|315.74|312.94|0
1633416810000|2021-10-05 06:53:30|315.88|313.08|316.22|313.42|316.22|313.42|315.88|313.08|0
1633416820000|2021-10-05 06:53:40|316.29|313.49|316.22|313.42|316.36|313.56|316.22|313.42|0
1633416850000|2021-10-05 06:54:10|316.36|313.56|316.5|313.7|316.5|313.7|316.36|313.56|0
1633416860000|2021-10-05 06:54:20|316.36|313.56|316.29|313.49|316.36|313.56|316.22|313.42|0
1633416870000|2021-10-05 06:54:30|316.22|313.42|316.29|313.49|316.36|313.56|316.22|313.42|0
1633416880000|2021-10-05 06:54:40|316.22|313.42|316.36|313.56|316.36|313.56|316.22|313.42|0
1633416890000|2021-10-05 06:54:50|316.5|313.7|316.36|313.56|316.5|313.7|316.36|313.56|0
1633416900000|2021-10-05 06:55:00|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1633416910000|2021-10-05 06:55:10|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1633416920000|2021-10-05 06:55:20|316.36|313.56|316.22|313.42|316.36|313.56|316.22|313.42|0
1633416930000|2021-10-05 06:55:30|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1633416940000|2021-10-05 06:55:40|315.95|313.15|316.08|313.28|316.08|313.28|315.95|313.15|0
1633416950000|2021-10-05 06:55:50|316.22|313.42|315.81|313.01|316.22|313.42|315.81|313.01|0
1633416960000|2021-10-05 06:56:00|315.67|312.87|315.95|313.15|315.95|313.15|315.67|312.87|0
1633416970000|2021-10-05 06:56:10|315.81|313.01|315.95|313.15|315.95|313.15|315.81|313.01|0
1633416980000|2021-10-05 06:56:20|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1633416990000|2021-10-05 06:56:30|315.67|312.87|315.67|312.87|315.81|313.01|315.67|312.87|0
1633417000000|2021-10-05 06:56:40|315.54|312.74|315.67|312.87|315.74|312.94|315.54|312.74|0
1633417010000|2021-10-05 06:56:50|315.33|312.53|315.46|312.66|315.46|312.66|315.33|312.53|0
1633417020000|2021-10-05 06:57:00|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1633417030000|2021-10-05 06:57:10|315.4|312.6|315.53|312.73|315.53|312.73|315.4|312.6|0
1633417040000|2021-10-05 06:57:20|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1633417050000|2021-10-05 06:57:30|315.26|312.46|315.19|312.39|315.26|312.46|315.12|312.32|0
1633417060000|2021-10-05 06:57:40|315.12|312.32|315.53|312.73|315.6|312.8|315.12|312.32|0
1633417070000|2021-10-05 06:57:50|315.67|312.87|315.95|313.15|315.95|313.15|315.67|312.87|0
1633417080000|2021-10-05 06:58:00|316.01|313.21|316.08|313.28|316.08|313.28|316.01|313.21|0
1633417090000|2021-10-05 06:58:10|316.15|313.35|315.95|313.15|316.15|313.35|315.95|313.15|0
1633417100000|2021-10-05 06:58:20|316.15|313.35|316.08|313.28|316.15|313.35|316.08|313.28|0
1633417110000|2021-10-05 06:58:30|316.15|313.35|316.08|313.28|316.15|313.35|316.08|313.28|0
1633417120000|2021-10-05 06:58:40|316.01|313.21|315.81|313.01|316.01|313.21|315.81|313.01|0
1633417130000|2021-10-05 06:58:50|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1633417140000|2021-10-05 06:59:00|315.53|312.73|315.4|312.6|315.53|312.73|315.4|312.6|0
1633417150000|2021-10-05 06:59:10|315.53|312.73|315.53|312.73|315.67|312.87|315.53|312.73|0
1633417160000|2021-10-05 06:59:20|315.4|312.6|315.53|312.73|315.53|312.73|315.4|312.6|0
1633417170000|2021-10-05 06:59:30|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1633417180000|2021-10-05 06:59:40|315.46|312.66|315.4|312.6|315.46|312.66|315.4|312.6|0
1633417190000|2021-10-05 06:59:50|315.26|312.46|315.81|313.01|315.81|313.01|315.12|312.32|0
1633417200000|2021-10-05 07:00:00|314.71|311.91|314.03|311.23|314.85|312.05|314.03|311.23|0
1633417210000|2021-10-05 07:00:10|312.93|310.13|314.16|311.36|314.16|311.36|312.93|310.13|0
1633417220000|2021-10-05 07:00:20|314.85|312.05|314.57|311.77|314.85|312.05|314.57|311.77|0
1633417230000|2021-10-05 07:00:30|314.71|311.91|314.57|311.77|314.78|311.98|314.57|311.77|0
1633417240000|2021-10-05 07:00:40|315.26|312.46|315.53|312.73|315.53|312.73|315.26|312.46|0
1633417250000|2021-10-05 07:00:50|315.67|312.87|316.08|313.28|316.08|313.28|315.67|312.87|0
1633417260000|2021-10-05 07:01:00|316.22|313.42|316.08|313.28|316.22|313.42|315.94|313.14|0
1633417270000|2021-10-05 07:01:10|315.81|313.01|315.94|313.14|316.08|313.28|315.81|313.01|0
1633417280000|2021-10-05 07:01:20|315.81|313.01|315.12|312.32|315.81|313.01|315.12|312.32|0
1633417290000|2021-10-05 07:01:30|314.98|312.18|314.85|312.05|314.98|312.18|314.85|312.05|0
1633417300000|2021-10-05 07:01:40|314.57|311.77|314.3|311.5|314.57|311.77|314.09|311.29|0
1633417310000|2021-10-05 07:01:50|314.03|311.23|314.16|311.36|314.16|311.36|313.89|311.09|0
1633417320000|2021-10-05 07:02:00|314.3|311.5|313.48|310.68|314.3|311.5|313.48|310.68|0
1633417330000|2021-10-05 07:02:10|313.62|310.82|313.62|310.82|313.62|310.82|313.34|310.54|0
1633417340000|2021-10-05 07:02:20|313.48|310.68|313.48|310.68|313.48|310.68|313.48|310.68|0
1633417350000|2021-10-05 07:02:30|314.03|311.23|314.44|311.64|314.44|311.64|314.03|311.23|0
1633417360000|2021-10-05 07:02:40|314.85|312.05|315.26|312.46|315.26|312.46|314.85|312.05|0
1633417370000|2021-10-05 07:02:50|315.67|312.87|315.67|312.87|315.81|313.01|315.67|312.87|0
1633417380000|2021-10-05 07:03:00|315.81|313.01|315.6|312.8|315.81|313.01|315.53|312.73|0
1633417390000|2021-10-05 07:03:10|315.81|313.01|315.81|313.01|315.81|313.01|315.53|312.73|0
1633417400000|2021-10-05 07:03:20|315.4|312.6|315.4|312.6|315.4|312.6|315.12|312.32|0
1633417410000|2021-10-05 07:03:30|315.81|313.01|315.81|313.01|315.81|313.01|315.67|312.87|0
1633417420000|2021-10-05 07:03:40|315.94|313.14|315.94|313.14|315.94|313.14|315.81|313.01|0
1633417430000|2021-10-05 07:03:50|316.01|313.21|316.63|313.83|316.63|313.83|316.01|313.21|0
1633417440000|2021-10-05 07:04:00|316.49|313.69|316.49|313.69|316.63|313.83|316.49|313.69|0
1633417450000|2021-10-05 07:04:10|316.36|313.56|316.22|313.42|316.36|313.56|316.22|313.42|0
1633417460000|2021-10-05 07:04:20|316.36|313.56|316.49|313.69|316.63|313.83|316.36|313.56|0
1633417480000|2021-10-05 07:04:40|316.36|313.56|315.81|313.01|316.36|313.56|315.81|313.01|0
1633417490000|2021-10-05 07:04:50|315.67|312.87|315.53|312.73|315.67|312.87|315.53|312.73|0
1633417500000|2021-10-05 07:05:00|315.06|312.66|314.51|312.11|315.06|312.66|314.51|312.11|0
1633417510000|2021-10-05 07:05:10|314.65|312.25|315.33|312.93|315.33|312.93|314.65|312.25|0
1633417520000|2021-10-05 07:05:20|315.06|312.66|314.78|312.38|315.06|312.66|314.78|312.38|0
1633417530000|2021-10-05 07:05:30|314.92|312.52|315.33|312.93|315.33|312.93|314.92|312.52|0
1633417540000|2021-10-05 07:05:40|315.06|312.66|314.92|312.52|315.06|312.66|314.85|312.45|0
1633417550000|2021-10-05 07:05:50|315.06|312.66|314.92|312.52|315.06|312.66|314.78|312.38|0
1633417560000|2021-10-05 07:06:00|315.19|312.79|315.88|313.48|316.02|313.62|315.19|312.79|0
1633417570000|2021-10-05 07:06:10|315.95|313.55|315.88|313.48|316.02|313.62|315.88|313.48|0
1633417580000|2021-10-05 07:06:20|316.02|313.62|315.88|313.48|316.02|313.62|315.88|313.48|0
1633417590000|2021-10-05 07:06:30|316.15|313.75|316.15|313.75|316.29|313.89|316.15|313.75|0
1633417600000|2021-10-05 07:06:40|316.02|313.62|315.88|313.48|316.02|313.62|315.88|313.48|0
1633417610000|2021-10-05 07:06:50|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1633417620000|2021-10-05 07:07:00|316.15|313.75|314.88|312.48|316.15|313.75|314.8|312.4|0
1633417630000|2021-10-05 07:07:10|314.6|312.2|314.33|311.93|314.6|312.2|314.33|311.93|0
1633417640000|2021-10-05 07:07:20|314.74|312.34|314.46|312.06|314.74|312.34|314.46|312.06|0
1633417650000|2021-10-05 07:07:30|314.33|311.93|314.33|311.93|314.46|312.06|314.33|311.93|0
1633417660000|2021-10-05 07:07:40|314.39|311.99|314.39|311.99|314.39|311.99|314.39|311.99|0
1633417670000|2021-10-05 07:07:50|314.33|311.93|314.46|312.06|314.46|312.06|314.33|311.93|0
1633417680000|2021-10-05 07:08:00|314.6|312.2|314.6|312.2|314.67|312.27|314.6|312.2|0
1633417690000|2021-10-05 07:08:10|314.46|312.06|314.19|311.79|314.46|312.06|314.05|311.65|0
1633417700000|2021-10-05 07:08:20|314.05|311.65|314.12|311.72|314.19|311.79|314.05|311.65|0
1633417710000|2021-10-05 07:08:30|314.33|311.93|314.05|311.65|314.33|311.93|314.05|311.65|0
1633417720000|2021-10-05 07:08:40|314.12|311.72|314.33|311.93|314.46|312.06|314.12|311.72|0
1633417730000|2021-10-05 07:08:50|314.46|312.06|314.33|311.93|314.46|312.06|314.33|311.93|0
1633417740000|2021-10-05 07:09:00|314.25|311.85|314.33|311.93|314.33|311.93|314.25|311.85|0
1633417750000|2021-10-05 07:09:10|314.46|312.06|314.46|312.06|314.46|312.06|314.46|312.06|0
1633417760000|2021-10-05 07:09:20|314.6|312.2|314.6|312.2|314.6|312.2|314.46|312.06|0
1633417770000|2021-10-05 07:09:30|314.74|312.34|314.6|312.2|314.8|312.4|314.6|312.2|0
1633417780000|2021-10-05 07:09:40|314.67|312.27|314.74|312.34|314.74|312.34|314.6|312.2|0
1633417790000|2021-10-05 07:09:50|314.87|312.47|314.74|312.34|314.87|312.47|314.74|312.34|0
1633417800000|2021-10-05 07:10:00|314.67|312.27|314.6|312.2|314.74|312.34|314.6|312.2|0
1633417810000|2021-10-05 07:10:10|314.46|312.06|314.46|312.06|314.46|312.06|314.46|312.06|0
1633417820000|2021-10-05 07:10:20|314.33|311.93|314.33|311.93|314.33|311.93|314.33|311.93|0
1633417830000|2021-10-05 07:10:30|314.46|312.06|314.6|312.2|314.6|312.2|314.46|312.06|0
1633417840000|2021-10-05 07:10:40|314.46|312.06|314.6|312.2|314.6|312.2|314.46|312.06|0
1633417860000|2021-10-05 07:11:00|314.74|312.34|315.7|313.3|315.7|313.3|314.74|312.34|0
1633417870000|2021-10-05 07:11:10|315.97|313.57|316.39|313.99|316.39|313.99|315.84|313.44|0
1633417880000|2021-10-05 07:11:20|316.11|313.71|316.53|314.13|316.66|314.26|316.11|313.71|0
1633417890000|2021-10-05 07:11:30|317.08|314.68|317.21|314.81|317.21|314.81|316.94|314.54|0
1633417900000|2021-10-05 07:11:40|317.49|315.09|317.21|314.81|317.49|315.09|317.21|314.81|0
1633417910000|2021-10-05 07:11:50|317.63|315.23|317.35|314.95|317.63|315.23|317.35|314.95|0
1633417920000|2021-10-05 07:12:00|317.21|314.81|317.35|314.95|317.35|314.95|317.21|314.81|0
1633417930000|2021-10-05 07:12:10|317.28|314.88|317.35|314.95|317.49|315.09|317.28|314.88|0
1633417940000|2021-10-05 07:12:20|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1633417950000|2021-10-05 07:12:30|317.63|315.23|317.49|315.09|317.63|315.23|317.49|315.09|0
1633417960000|2021-10-05 07:12:40|317.63|315.23|317.49|315.09|317.63|315.23|317.49|315.09|0
1633417980000|2021-10-05 07:13:00|317.63|315.23|317.63|315.23|317.77|315.37|317.63|315.23|0
1633417990000|2021-10-05 07:13:10|317.77|315.37|317.49|315.09|317.77|315.37|317.49|315.09|0
1633418000000|2021-10-05 07:13:20|317.35|314.95|317.49|315.09|317.49|315.09|317.35|314.95|0
1633418010000|2021-10-05 07:13:30|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1633418020000|2021-10-05 07:13:40|317.21|314.81|317.21|314.81|317.21|314.81|317.21|314.81|0
1633418030000|2021-10-05 07:13:50|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1633418040000|2021-10-05 07:14:00|317.21|314.81|317.63|315.23|317.63|315.23|317.21|314.81|0
1633418050000|2021-10-05 07:14:10|317.49|315.09|317.35|314.95|317.49|315.09|317.35|314.95|0
1633418060000|2021-10-05 07:14:20|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1633418070000|2021-10-05 07:14:30|317.63|315.23|317.49|315.09|317.63|315.23|317.42|315.02|0
1633418080000|2021-10-05 07:14:40|317.08|314.68|316.8|314.4|317.08|314.68|316.8|314.4|0
1633418090000|2021-10-05 07:14:50|316.94|314.54|316.8|314.4|316.94|314.54|316.8|314.4|0
1633418100000|2021-10-05 07:15:00|317.21|314.81|316.94|314.54|317.28|314.88|316.94|314.54|0
1633418110000|2021-10-05 07:15:10|317.08|314.68|317.21|314.81|317.35|314.95|317.08|314.68|0
1633418120000|2021-10-05 07:15:20|317.35|314.95|317.49|315.09|317.49|315.09|317.35|314.95|0
1633418130000|2021-10-05 07:15:30|317.63|315.23|317.63|315.23|317.63|315.23|317.63|315.23|0
1633418140000|2021-10-05 07:15:40|317.69|315.29|317.76|315.36|317.76|315.36|317.69|315.29|0
1633418150000|2021-10-05 07:15:50|317.63|315.23|317.49|315.09|317.63|315.23|317.49|315.09|0
1633418160000|2021-10-05 07:16:00|317.63|315.23|317.63|315.23|317.63|315.23|317.49|315.09|0
1633418170000|2021-10-05 07:16:10|317.76|315.36|317.63|315.23|317.76|315.36|317.63|315.23|0
1633418180000|2021-10-05 07:16:20|317.76|315.36|317.49|315.09|317.76|315.36|317.49|315.09|0
1633418190000|2021-10-05 07:16:30|317.63|315.23|317.69|315.29|317.69|315.29|317.63|315.23|0
1633418200000|2021-10-05 07:16:40|317.63|315.23|317.35|314.95|317.63|315.23|317.35|314.95|0
1633418210000|2021-10-05 07:16:50|317.76|315.36|317.49|315.09|317.76|315.36|317.35|314.95|0
1633418220000|2021-10-05 07:17:00|317.63|315.23|317.49|315.09|317.63|315.23|317.49|315.09|0
1633418230000|2021-10-05 07:17:10|317.63|315.23|317.76|315.36|317.76|315.36|317.63|315.23|0
1633418240000|2021-10-05 07:17:20|317.63|315.23|317.76|315.36|317.76|315.36|317.63|315.23|0
1633418250000|2021-10-05 07:17:30|318.73|316.33|318.73|316.33|318.73|316.33|318.59|316.19|0
1633418260000|2021-10-05 07:17:40|318.46|316.06|318.73|316.33|318.73|316.33|318.46|316.06|0
1633418270000|2021-10-05 07:17:50|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1633418280000|2021-10-05 07:18:00|318.45|316.05|318.52|316.12|318.52|316.12|318.32|315.92|0
1633418290000|2021-10-05 07:18:10|318.45|316.05|318.45|316.05|318.45|316.05|318.32|315.92|0
1633418300000|2021-10-05 07:18:20|318.18|315.78|318.45|316.05|318.45|316.05|318.18|315.78|0
1633418310000|2021-10-05 07:18:30|318.18|315.78|317.9|315.5|318.18|315.78|317.9|315.5|0
1633418320000|2021-10-05 07:18:40|318.04|315.64|317.49|315.09|318.04|315.64|317.49|315.09|0
1633418330000|2021-10-05 07:18:50|317.35|314.95|317.21|314.81|317.35|314.95|317.21|314.81|0
1633418340000|2021-10-05 07:19:00|317.07|314.67|317.07|314.67|317.21|314.81|317.07|314.67|0
1633418350000|2021-10-05 07:19:10|316.94|314.54|316.94|314.54|317.07|314.67|316.94|314.54|0
1633418360000|2021-10-05 07:19:20|316.66|314.26|316.11|313.71|316.66|314.26|316.11|313.71|0
1633418370000|2021-10-05 07:19:30|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1633418380000|2021-10-05 07:19:40|315.97|313.57|316.04|313.64|316.04|313.64|315.83|313.43|0
1633418390000|2021-10-05 07:19:50|315.7|313.3|315.56|313.16|315.7|313.3|315.49|313.09|0
1633418400000|2021-10-05 07:20:00|315.01|312.61|315.28|312.88|315.42|313.02|315.01|312.61|0
1633418410000|2021-10-05 07:20:10|315.42|313.02|316.38|313.98|316.38|313.98|315.42|313.02|0
1633418420000|2021-10-05 07:20:20|315.83|313.43|315.76|313.36|315.97|313.57|315.76|313.36|0
1633418430000|2021-10-05 07:20:30|315.83|313.43|315.7|313.3|315.83|313.43|315.7|313.3|0
1633418440000|2021-10-05 07:20:40|315.83|313.43|315.97|313.57|315.97|313.57|315.83|313.43|0
1633418450000|2021-10-05 07:20:50|316.11|313.71|316.38|313.98|316.38|313.98|316.11|313.71|0
1633418460000|2021-10-05 07:21:00|316.52|314.12|316.8|314.4|316.8|314.4|316.52|314.12|0
1633418470000|2021-10-05 07:21:10|316.93|314.53|316.66|314.26|317.07|314.67|316.66|314.26|0
1633418480000|2021-10-05 07:21:20|316.52|314.12|316.8|314.4|316.8|314.4|316.52|314.12|0
1633418490000|2021-10-05 07:21:30|316.93|314.53|317.07|314.67|317.14|314.74|316.93|314.53|0
1633418500000|2021-10-05 07:21:40|317.21|314.81|317.07|314.67|317.21|314.81|317.07|314.67|0
1633418510000|2021-10-05 07:21:50|316.93|314.53|316.93|314.53|316.93|314.53|316.93|314.53|0
1633418520000|2021-10-05 07:22:00|317.07|314.67|317.21|314.81|317.28|314.88|317.07|314.67|0
1633418530000|2021-10-05 07:22:10|317.28|314.88|317.07|314.67|317.28|314.88|317.07|314.67|0
1633418540000|2021-10-05 07:22:20|317.21|314.81|317.55|315.15|317.55|315.15|317.21|314.81|0
1633418550000|2021-10-05 07:22:30|317.62|315.22|317.76|315.36|317.76|315.36|317.62|315.22|0
1633418560000|2021-10-05 07:22:40|317.9|315.5|317.9|315.5|317.9|315.5|317.83|315.43|0
1633418570000|2021-10-05 07:22:50|317.76|315.36|317.62|315.22|317.76|315.36|317.62|315.22|0
1633418580000|2021-10-05 07:23:00|317.35|314.95|316.8|314.4|317.35|314.95|316.66|314.26|0
1633418590000|2021-10-05 07:23:10|316.86|314.46|317.21|314.81|317.21|314.81|316.86|314.46|0
1633418600000|2021-10-05 07:23:20|317.07|314.67|316.93|314.53|317.07|314.67|316.8|314.4|0
1633418610000|2021-10-05 07:23:30|317.07|314.67|317.21|314.81|317.21|314.81|317|314.6|0
1633418620000|2021-10-05 07:23:40|317.07|314.67|317.21|314.81|317.21|314.81|317.07|314.67|0
1633418630000|2021-10-05 07:23:50|317.35|314.95|317.21|314.81|317.35|314.95|317.21|314.81|0
1633418640000|2021-10-05 07:24:00|317.14|314.74|316.8|314.4|317.14|314.74|316.8|314.4|0
1633418650000|2021-10-05 07:24:10|316.93|314.53|316.66|314.26|316.93|314.53|316.66|314.26|0
1633418660000|2021-10-05 07:24:20|316.8|314.4|317.07|314.67|317.07|314.67|316.8|314.4|0
1633418670000|2021-10-05 07:24:30|317.21|314.81|317.35|314.95|317.49|315.09|317.21|314.81|0
1633418680000|2021-10-05 07:24:40|317.62|315.22|317.49|315.09|317.62|315.22|317.49|315.09|0
1633418690000|2021-10-05 07:24:50|316.93|314.53|317.07|314.67|317.14|314.74|316.8|314.4|0
1633418700000|2021-10-05 07:25:00|316.8|314.4|317.21|314.81|317.35|314.95|316.8|314.4|0
1633418710000|2021-10-05 07:25:10|317.07|314.67|317.35|314.95|317.35|314.95|317.07|314.67|0
1633418720000|2021-10-05 07:25:20|317.49|315.09|317.55|315.15|317.62|315.22|317.49|315.09|0
1633418730000|2021-10-05 07:25:30|317.48|315.08|317.07|314.67|317.48|315.08|317.07|314.67|0
1633418740000|2021-10-05 07:25:40|317.21|314.81|317.07|314.67|317.21|314.81|317.07|314.67|0
1633418750000|2021-10-05 07:25:50|316.93|314.53|316.52|314.12|317|314.6|316.52|314.12|0
1633418760000|2021-10-05 07:26:00|316.72|314.32|316.72|314.32|316.8|314.4|316.72|314.32|0
1633418770000|2021-10-05 07:26:10|316.66|314.26|316.52|314.12|316.66|314.26|316.52|314.12|0
1633418780000|2021-10-05 07:26:20|316.66|314.26|316.11|313.71|316.72|314.32|316.11|313.71|0
1633418790000|2021-10-05 07:26:30|315.97|313.57|316.24|313.84|316.24|313.84|315.97|313.57|0
1633418800000|2021-10-05 07:26:40|316.11|313.71|316.24|313.84|316.24|313.84|316.11|313.71|0
1633418810000|2021-10-05 07:26:50|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1633418820000|2021-10-05 07:27:00|316.03|313.63|316.24|313.84|316.52|314.12|316.03|313.63|0
1633418830000|2021-10-05 07:27:10|316.11|313.71|315.83|313.43|316.11|313.71|315.83|313.43|0
1633418840000|2021-10-05 07:27:20|315.97|313.57|316.11|313.71|316.11|313.71|315.97|313.57|0
1633418850000|2021-10-05 07:27:30|316.45|314.05|316.38|313.98|316.45|314.05|316.38|313.98|0
1633418860000|2021-10-05 07:27:40|316.24|313.84|316.38|313.98|316.38|313.98|316.24|313.84|0
1633418870000|2021-10-05 07:27:50|316.24|313.84|316.38|313.98|316.38|313.98|316.24|313.84|0
1633418880000|2021-10-05 07:28:00|316.52|314.12|316.79|314.39|316.79|314.39|316.52|314.12|0
1633418890000|2021-10-05 07:28:10|317|314.6|316.93|314.53|317.07|314.67|316.93|314.53|0
1633418900000|2021-10-05 07:28:20|316.79|314.39|316.93|314.53|316.93|314.53|316.79|314.39|0
1633418910000|2021-10-05 07:28:30|316.79|314.39|316.79|314.39|317.07|314.67|316.79|314.39|0
1633418920000|2021-10-05 07:28:40|316.86|314.46|316.79|314.39|316.93|314.53|316.79|314.39|0
1633418930000|2021-10-05 07:28:50|316.66|314.26|316.66|314.26|316.79|314.39|316.66|314.26|0
1633418940000|2021-10-05 07:29:00|316.79|314.39|317.21|314.81|317.21|314.81|316.66|314.26|0
1633418950000|2021-10-05 07:29:10|316.93|314.53|317.07|314.67|317.07|314.67|316.93|314.53|0
1633418960000|2021-10-05 07:29:20|317.14|314.74|317.07|314.67|317.14|314.74|317.07|314.67|0
1633418970000|2021-10-05 07:29:30|317.21|314.81|317.21|314.81|317.35|314.95|317.21|314.81|0
1633418980000|2021-10-05 07:29:40|317.27|314.87|317.21|314.81|317.27|314.87|317.21|314.81|0
1633418990000|2021-10-05 07:29:50|317.07|314.67|317.21|314.81|317.21|314.81|317.07|314.67|0
1633419000000|2021-10-05 07:30:00|316.93|314.53|316.79|314.39|317.07|314.67|316.79|314.39|0
1633419010000|2021-10-05 07:30:10|316.93|314.53|317.07|314.67|317.07|314.67|316.79|314.39|0
1633419020000|2021-10-05 07:30:20|316.24|313.84|315.97|313.57|316.24|313.84|315.97|313.57|0
1633419030000|2021-10-05 07:30:30|316.1|313.7|316.1|313.7|316.1|313.7|315.97|313.57|0
1633419040000|2021-10-05 07:30:40|315.97|313.57|315.97|313.57|316.1|313.7|315.97|313.57|0
1633419050000|2021-10-05 07:30:50|315.83|313.43|315.28|312.88|315.83|313.43|315.28|312.88|0
1633419060000|2021-10-05 07:31:00|315.14|312.74|314.87|312.47|315.28|312.88|314.87|312.47|0
1633419070000|2021-10-05 07:31:10|315.28|312.88|315.28|312.88|315.28|312.88|315.14|312.74|0
1633419080000|2021-10-05 07:31:20|315|312.6|314.18|311.78|315|312.6|314.18|311.78|0
1633419090000|2021-10-05 07:31:30|314.32|311.92|314.04|311.64|314.32|311.92|314.04|311.64|0
1633419100000|2021-10-05 07:31:40|314.32|311.92|314.04|311.64|314.32|311.92|314.04|311.64|0
1633419110000|2021-10-05 07:31:50|314.18|311.78|314.45|312.05|314.45|312.05|314.04|311.64|0
1633419120000|2021-10-05 07:32:00|314.32|311.92|314.11|311.71|314.45|312.05|314.11|311.71|0
1633419130000|2021-10-05 07:32:10|314.04|311.64|314.32|311.92|314.32|311.92|314.04|311.64|0
1633419140000|2021-10-05 07:32:20|314.73|312.33|315.42|313.02|315.42|313.02|314.73|312.33|0
1633419150000|2021-10-05 07:32:30|315.28|312.88|315.14|312.74|315.42|313.02|315.07|312.67|0
1633419160000|2021-10-05 07:32:40|315.42|313.02|315.55|313.15|315.55|313.15|315.42|313.02|0
1633419170000|2021-10-05 07:32:50|315.28|312.88|315.14|312.74|315.42|313.02|315.14|312.74|0
1633419180000|2021-10-05 07:33:00|315.34|312.94|315.55|313.15|315.55|313.15|315.34|312.94|0
1633419190000|2021-10-05 07:33:10|315.83|313.43|315.97|313.57|315.97|313.57|315.83|313.43|0
1633419200000|2021-10-05 07:33:20|315.83|313.43|315.69|313.29|315.83|313.43|315.69|313.29|0
1633419210000|2021-10-05 07:33:30|315.83|313.43|315.69|313.29|315.83|313.43|315.55|313.15|0
1633419220000|2021-10-05 07:33:40|315.55|313.15|315.69|313.29|315.69|313.29|315.55|313.15|0
1633419230000|2021-10-05 07:33:50|315.97|313.57|315.83|313.43|316.1|313.7|315.83|313.43|0
1633419240000|2021-10-05 07:34:00|315.69|313.29|315.69|313.29|315.69|313.29|315.55|313.15|0
1633419250000|2021-10-05 07:34:10|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1633419260000|2021-10-05 07:34:20|315.69|313.29|315.76|313.36|315.83|313.43|315.55|313.15|0
1633419270000|2021-10-05 07:34:30|315.83|313.43|315.69|313.29|315.83|313.43|315.62|313.22|0
1633419280000|2021-10-05 07:34:40|315.55|313.15|315.41|313.01|315.55|313.15|315.14|312.74|0
1633419290000|2021-10-05 07:34:50|315.48|313.08|315.14|312.74|315.48|313.08|315.14|312.74|0
1633419300000|2021-10-05 07:35:00|315.28|312.88|315|312.6|315.28|312.88|314.86|312.46|0
1633419310000|2021-10-05 07:35:10|315.14|312.74|315|312.6|315.14|312.74|315|312.6|0
1633419320000|2021-10-05 07:35:20|314.86|312.46|315|312.6|315|312.6|314.86|312.46|0
1633419330000|2021-10-05 07:35:30|315.14|312.74|315.14|312.74|315.14|312.74|315|312.6|0
1633419340000|2021-10-05 07:35:40|315|312.6|314.86|312.46|315|312.6|314.86|312.46|0
1633419350000|2021-10-05 07:35:50|314.73|312.33|314.18|311.78|314.73|312.33|314.18|311.78|0
1633419360000|2021-10-05 07:36:00|314.04|311.64|313.63|311.23|314.04|311.64|313.63|311.23|0
1633419370000|2021-10-05 07:36:10|313.77|311.37|314.18|311.78|314.18|311.78|313.77|311.37|0
1633419380000|2021-10-05 07:36:20|314.31|311.91|314.45|312.05|314.45|312.05|314.31|311.91|0
1633419390000|2021-10-05 07:36:30|314.24|311.84|314.86|312.46|314.86|312.46|314.24|311.84|0
1633419400000|2021-10-05 07:36:40|314.93|312.53|314.73|312.33|314.93|312.53|314.73|312.33|0
1633419410000|2021-10-05 07:36:50|314.59|312.19|314.18|311.78|314.59|312.19|314.18|311.78|0
1633419420000|2021-10-05 07:37:00|314.11|311.71|314.31|311.91|314.31|311.91|314.04|311.64|0
1633419430000|2021-10-05 07:37:10|314.45|312.05|314.45|312.05|314.45|312.05|314.45|312.05|0
1633419440000|2021-10-05 07:37:20|314.31|311.91|314.45|312.05|314.45|312.05|314.31|311.91|0
1633419450000|2021-10-05 07:37:30|314.31|311.91|314.45|312.05|314.45|312.05|314.18|311.78|0
1633419460000|2021-10-05 07:37:40|314.59|312.19|314.73|312.33|314.86|312.46|314.59|312.19|0
1633419470000|2021-10-05 07:37:50|314.45|312.05|314.31|311.91|314.45|312.05|314.31|311.91|0
1633419480000|2021-10-05 07:38:00|314.18|311.78|314.45|312.05|314.45|312.05|314.04|311.64|0
1633419490000|2021-10-05 07:38:10|314.59|312.19|314.59|312.19|314.73|312.33|314.59|312.19|0
1633419500000|2021-10-05 07:38:20|314.86|312.46|314.73|312.33|314.86|312.46|314.73|312.33|0
1633419510000|2021-10-05 07:38:30|315|312.6|314.86|312.46|315|312.6|314.73|312.33|0
1633419520000|2021-10-05 07:38:40|314.73|312.33|314.18|311.78|314.73|312.33|313.9|311.5|0
1633419530000|2021-10-05 07:38:50|314.04|311.64|313.9|311.5|314.04|311.64|313.9|311.5|0
1633419540000|2021-10-05 07:39:00|313.76|311.36|313.63|311.23|313.76|311.36|313.22|310.82|0
1633419550000|2021-10-05 07:39:10|314.04|311.64|313.9|311.5|314.04|311.64|313.83|311.43|0
1633419560000|2021-10-05 07:39:20|313.76|311.36|313.63|311.23|313.9|311.5|313.63|311.23|0
1633419570000|2021-10-05 07:39:30|313.76|311.36|313.49|311.09|313.76|311.36|313.35|310.95|0
1633419580000|2021-10-05 07:39:40|313.63|311.23|314.1|311.7|314.1|311.7|313.63|311.23|0
1633419590000|2021-10-05 07:39:50|314.18|311.78|313.63|311.23|314.18|311.78|313.63|311.23|0
1633419600000|2021-10-05 07:40:00|313.76|311.36|313.83|311.43|313.9|311.5|313.76|311.36|0
1633419610000|2021-10-05 07:40:10|314.04|311.64|314.18|311.78|314.18|311.78|314.04|311.64|0
1633419620000|2021-10-05 07:40:20|314.04|311.64|313.9|311.5|314.04|311.64|313.9|311.5|0
1633419630000|2021-10-05 07:40:30|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1633419640000|2021-10-05 07:40:40|313.76|311.36|314.31|311.91|314.31|311.91|313.76|311.36|0
1633419650000|2021-10-05 07:40:50|314.45|312.05|314.31|311.91|314.45|312.05|314.31|311.91|0
1633419660000|2021-10-05 07:41:00|314.04|311.64|313.9|311.5|314.04|311.64|313.9|311.5|0
1633419670000|2021-10-05 07:41:10|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1633419680000|2021-10-05 07:41:20|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1633419690000|2021-10-05 07:41:30|313.76|311.36|314.31|311.91|314.31|311.91|313.76|311.36|0
1633419700000|2021-10-05 07:41:40|314.38|311.98|314.45|312.05|314.45|312.05|314.31|311.91|0
1633419710000|2021-10-05 07:41:50|314.18|311.78|314.45|312.05|314.45|312.05|314.18|311.78|0
1633419720000|2021-10-05 07:42:00|314.31|311.91|314.59|312.19|314.59|312.19|314.31|311.91|0
1633419730000|2021-10-05 07:42:10|314.72|312.32|315|312.6|315|312.6|314.72|312.32|0
1633419740000|2021-10-05 07:42:20|315.14|312.74|315.27|312.87|315.41|313.01|315.14|312.74|0
1633419750000|2021-10-05 07:42:30|315.41|313.01|315|312.6|315.41|313.01|315|312.6|0
1633419760000|2021-10-05 07:42:40|315.06|312.66|314.72|312.32|315.14|312.74|314.72|312.32|0
1633419770000|2021-10-05 07:42:50|314.79|312.39|314.45|312.05|314.86|312.46|314.31|311.91|0
1633419780000|2021-10-05 07:43:00|314.1|311.7|314.17|311.77|314.31|311.91|314.1|311.7|0
1633419790000|2021-10-05 07:43:10|314.04|311.64|313.9|311.5|314.17|311.77|313.9|311.5|0
1633419800000|2021-10-05 07:43:20|314.04|311.64|314.1|311.7|314.17|311.77|314.04|311.64|0
1633419810000|2021-10-05 07:43:30|314.59|312.19|314.38|311.98|314.59|312.19|314.31|311.91|0
1633419820000|2021-10-05 07:43:40|314.31|311.91|314.17|311.77|314.31|311.91|314.17|311.77|0
1633419830000|2021-10-05 07:43:50|314.38|311.98|314.17|311.77|314.45|312.05|314.17|311.77|0
1633419840000|2021-10-05 07:44:00|314.04|311.64|313.63|311.23|314.04|311.64|313.63|311.23|0
1633419850000|2021-10-05 07:44:10|313.35|310.95|313.76|311.36|313.76|311.36|313.35|310.95|0
1633419860000|2021-10-05 07:44:20|313.63|311.23|313.76|311.36|313.9|311.5|313.63|311.23|0
1633419870000|2021-10-05 07:44:30|313.9|311.5|313.35|310.95|313.9|311.5|313.35|310.95|0
1633419880000|2021-10-05 07:44:40|313.49|311.09|313.49|311.09|313.63|311.23|313.49|311.09|0
1633419890000|2021-10-05 07:44:50|313.42|311.02|313.35|310.95|313.42|311.02|313.35|310.95|0
1633419900000|2021-10-05 07:45:00|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1633419910000|2021-10-05 07:45:10|313.9|311.5|314.04|311.64|314.04|311.64|313.9|311.5|0
1633419920000|2021-10-05 07:45:20|314.17|311.77|314.31|311.91|314.31|311.91|313.9|311.5|0
1633419930000|2021-10-05 07:45:30|314.17|311.77|313.55|311.15|314.17|311.77|313.55|311.15|0
1633419940000|2021-10-05 07:45:40|313.35|310.95|312.94|310.54|313.35|310.95|312.94|310.54|0
1633419950000|2021-10-05 07:45:50|313.08|310.68|313.21|310.81|313.21|310.81|313.08|310.68|0
1633419960000|2021-10-05 07:46:00|312.8|310.4|313.08|310.68|313.08|310.68|312.8|310.4|0
1633419970000|2021-10-05 07:46:10|313.21|310.81|313.08|310.68|313.21|310.81|313.01|310.61|0
1633419980000|2021-10-05 07:46:20|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1633419990000|2021-10-05 07:46:30|313.21|310.81|313.62|311.22|313.62|311.22|313.21|310.81|0
1633420000000|2021-10-05 07:46:40|313.69|311.29|313.76|311.36|313.76|311.36|313.49|311.09|0
1633420010000|2021-10-05 07:46:50|313.9|311.5|313.9|311.5|313.9|311.5|313.76|311.36|0
1633420020000|2021-10-05 07:47:00|313.76|311.36|313.76|311.36|313.9|311.5|313.76|311.36|0
1633420030000|2021-10-05 07:47:10|313.62|311.22|313.76|311.36|313.76|311.36|313.35|310.95|0
1633420040000|2021-10-05 07:47:20|313.9|311.5|313.76|311.36|313.9|311.5|313.76|311.36|0
1633420050000|2021-10-05 07:47:30|313.9|311.5|313.9|311.5|314.04|311.64|313.9|311.5|0
1633420060000|2021-10-05 07:47:40|313.76|311.36|313.76|311.36|313.76|311.36|313.62|311.22|0
1633420070000|2021-10-05 07:47:50|313.62|311.22|313.76|311.36|313.76|311.36|313.62|311.22|0
1633420080000|2021-10-05 07:48:00|313.49|311.09|313.62|311.22|313.62|311.22|313.35|310.95|0
1633420090000|2021-10-05 07:48:10|313.69|311.29|313.69|311.29|313.69|311.29|313.69|311.29|0
1633420100000|2021-10-05 07:48:20|314.04|311.64|314.45|312.05|314.45|312.05|314.04|311.64|0
1633420110000|2021-10-05 07:48:30|314.58|312.18|314.58|312.18|314.58|312.18|314.45|312.05|0
1633420120000|2021-10-05 07:48:40|314.86|312.46|314.72|312.32|314.86|312.46|314.72|312.32|0
1633420130000|2021-10-05 07:48:50|314.58|312.18|314.72|312.32|314.72|312.32|314.58|312.18|0
1633420140000|2021-10-05 07:49:00|314.79|312.39|314.45|312.05|314.79|312.39|314.45|312.05|0
1633420150000|2021-10-05 07:49:10|314.72|312.32|315|312.6|315|312.6|314.72|312.32|0
1633420160000|2021-10-05 07:49:20|315.06|312.66|315.55|313.15|315.55|313.15|315.06|312.66|0
1633420170000|2021-10-05 07:49:30|315.41|313.01|315.41|313.01|315.55|313.15|315.41|313.01|0
1633420180000|2021-10-05 07:49:40|315.55|313.15|315.68|313.28|315.68|313.28|315.55|313.15|0
1633420190000|2021-10-05 07:49:50|315.75|313.35|315.68|313.28|315.75|313.35|315.68|313.28|0
1633420200000|2021-10-05 07:50:00|315.55|313.15|315.27|312.87|315.68|313.28|315.27|312.87|0
1633420210000|2021-10-05 07:50:10|315.41|313.01|315.55|313.15|315.68|313.28|315.41|313.01|0
1633420220000|2021-10-05 07:50:20|315.41|313.01|315.61|313.21|315.68|313.28|315.41|313.01|0
1633420230000|2021-10-05 07:50:30|315.55|313.15|315.27|312.87|315.55|313.15|315.27|312.87|0
1633420240000|2021-10-05 07:50:40|315.13|312.73|315.27|312.87|315.27|312.87|315.13|312.73|0
1633420250000|2021-10-05 07:50:50|315.06|312.66|314.92|312.52|315.06|312.66|314.92|312.52|0
1633420260000|2021-10-05 07:51:00|314.72|312.32|314.72|312.32|314.72|312.32|314.58|312.18|0
1633420270000|2021-10-05 07:51:10|314.86|312.46|314.31|311.91|315|312.6|314.31|311.91|0
1633420280000|2021-10-05 07:51:20|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1633420290000|2021-10-05 07:51:30|314.17|311.77|314.03|311.63|314.17|311.77|314.03|311.63|0
1633420300000|2021-10-05 07:51:40|314.1|311.7|313.96|311.56|314.1|311.7|313.76|311.36|0
1633420310000|2021-10-05 07:51:50|314.03|311.63|313.9|311.5|314.03|311.63|313.9|311.5|0
1633420320000|2021-10-05 07:52:00|313.96|311.56|313.9|311.5|314.03|311.63|313.9|311.5|0
1633420330000|2021-10-05 07:52:10|313.96|311.56|314.03|311.63|314.1|311.7|313.96|311.56|0
1633420340000|2021-10-05 07:52:20|314.17|311.77|314.37|311.97|314.45|312.05|314.17|311.77|0
1633420350000|2021-10-05 07:52:30|314.31|311.91|314.03|311.63|314.31|311.91|314.03|311.63|0
1633420360000|2021-10-05 07:52:40|313.9|311.5|314.03|311.63|314.03|311.63|313.9|311.5|0
1633420370000|2021-10-05 07:52:50|313.76|311.36|313.76|311.36|313.83|311.43|313.76|311.36|0
1633420380000|2021-10-05 07:53:00|313.9|311.5|313.82|311.42|313.9|311.5|313.76|311.36|0
1633420390000|2021-10-05 07:53:10|313.76|311.36|313.9|311.5|313.9|311.5|313.76|311.36|0
1633420400000|2021-10-05 07:53:20|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1633420410000|2021-10-05 07:53:30|314.17|311.77|314.03|311.63|314.17|311.77|314.03|311.63|0
1633420420000|2021-10-05 07:53:40|313.9|311.5|313.62|311.22|313.9|311.5|313.62|311.22|0
1633420430000|2021-10-05 07:53:50|313.69|311.29|313.07|310.67|313.69|311.29|313.07|310.67|0
1633420440000|2021-10-05 07:54:00|313.35|310.95|313.21|310.81|313.35|310.95|313.21|310.81|0
1633420450000|2021-10-05 07:54:10|313.48|311.08|313.62|311.22|313.62|311.22|313.48|311.08|0
1633420460000|2021-10-05 07:54:20|313.48|311.08|313.48|311.08|313.48|311.08|313.35|310.95|0
1633420470000|2021-10-05 07:54:30|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1633420480000|2021-10-05 07:54:40|313.76|311.36|313.62|311.22|313.82|311.42|313.62|311.22|0
1633420490000|2021-10-05 07:54:50|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1633420500000|2021-10-05 07:55:00|313.9|311.5|314.03|311.63|314.03|311.63|313.9|311.5|0
1633420510000|2021-10-05 07:55:10|313.96|311.56|314.17|311.77|314.17|311.77|313.9|311.5|0
1633420520000|2021-10-05 07:55:20|314.31|311.91|314.17|311.77|314.31|311.91|314.17|311.77|0
1633420530000|2021-10-05 07:55:30|313.76|311.36|313.62|311.22|313.76|311.36|313.62|311.22|0
1633420540000|2021-10-05 07:55:40|313.48|311.08|313.62|311.22|313.62|311.22|313.35|310.95|0
1633420550000|2021-10-05 07:55:50|313.76|311.36|313.62|311.22|313.76|311.36|313.48|311.08|0
1633420560000|2021-10-05 07:56:00|313.48|311.08|313.48|311.08|313.48|311.08|313.48|311.08|0
1633420570000|2021-10-05 07:56:10|313.62|311.22|313.35|310.95|313.62|311.22|313.35|310.95|0
1633420580000|2021-10-05 07:56:20|313.41|311.01|312.94|310.54|313.48|311.08|312.94|310.54|0
1633420590000|2021-10-05 07:56:30|313.07|310.67|313.35|310.95|313.35|310.95|313.07|310.67|0
1633420600000|2021-10-05 07:56:40|313.21|310.81|313.76|311.36|313.76|311.36|313.21|310.81|0
1633420610000|2021-10-05 07:56:50|313.62|311.22|314.03|311.63|314.03|311.63|313.62|311.22|0
1633420620000|2021-10-05 07:57:00|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1633420630000|2021-10-05 07:57:10|313.96|311.56|314.03|311.63|314.03|311.63|313.96|311.56|0
1633420640000|2021-10-05 07:57:20|313.76|311.36|313.76|311.36|313.76|311.36|313.62|311.22|0
1633420650000|2021-10-05 07:57:30|313.62|311.22|313.76|311.36|313.76|311.36|313.62|311.22|0
1633420660000|2021-10-05 07:57:40|313.69|311.29|313.48|311.08|313.69|311.29|313.48|311.08|0
1633420670000|2021-10-05 07:57:50|313.41|311.01|313.48|311.08|313.48|311.08|313.35|310.95|0
1633420680000|2021-10-05 07:58:00|313.55|311.15|313.76|311.36|313.76|311.36|313.48|311.08|0
1633420690000|2021-10-05 07:58:10|313.48|311.08|313.48|311.08|313.62|311.22|313.48|311.08|0
1633420700000|2021-10-05 07:58:20|313.35|310.95|312.93|310.53|313.35|310.95|312.93|310.53|0
1633420710000|2021-10-05 07:58:30|313.07|310.67|312.93|310.53|313.07|310.67|312.93|310.53|0
1633420720000|2021-10-05 07:58:40|312.52|310.12|312.8|310.4|312.8|310.4|312.52|310.12|0
1633420730000|2021-10-05 07:58:50|312.52|310.12|312.52|310.12|312.66|310.26|312.52|310.12|0
1633420740000|2021-10-05 07:59:00|312.66|310.26|312.93|310.53|312.93|310.53|312.66|310.26|0
1633420750000|2021-10-05 07:59:10|312.66|310.26|312.8|310.4|312.8|310.4|312.66|310.26|0
1633420760000|2021-10-05 07:59:20|312.59|310.19|311.98|309.58|312.59|310.19|311.84|309.44|0
1633420770000|2021-10-05 07:59:30|311.7|309.3|311.84|309.44|311.84|309.44|311.7|309.3|0
1633420780000|2021-10-05 07:59:40|311.7|309.3|311.57|309.17|311.7|309.3|311.57|309.17|0
1633420790000|2021-10-05 07:59:50|311.29|308.89|311.02|308.62|311.29|308.89|310.88|308.48|0
1633420800000|2021-10-05 08:00:00|311.22|308.82|311.16|308.76|311.43|309.03|311.16|308.76|0
1633420810000|2021-10-05 08:00:10|310.75|308.35|311.84|309.44|311.84|309.44|310.75|308.35|0
1633420820000|2021-10-05 08:00:20|311.7|309.3|311.84|309.44|311.84|309.44|311.7|309.3|0
1633420830000|2021-10-05 08:00:30|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1633420840000|2021-10-05 08:00:40|311.57|309.17|311.57|309.17|311.7|309.3|311.57|309.17|0
1633420850000|2021-10-05 08:00:50|311.7|309.3|311.7|309.3|311.84|309.44|311.57|309.17|0
1633420860000|2021-10-05 08:01:00|311.84|309.44|312.39|309.99|312.39|309.99|311.84|309.44|0
1633420870000|2021-10-05 08:01:10|312.52|310.12|312.66|310.26|312.66|310.26|312.45|310.05|0
1633420880000|2021-10-05 08:01:20|312.8|310.4|312.8|310.4|312.8|310.4|312.66|310.26|0
1633420890000|2021-10-05 08:01:30|313.07|310.67|313.07|310.67|313.07|310.67|312.8|310.4|0
1633420900000|2021-10-05 08:01:40|313.21|310.81|313.07|310.67|313.21|310.81|312.93|310.53|0
1633420910000|2021-10-05 08:01:50|312.93|310.53|313.21|310.81|313.21|310.81|312.93|310.53|0
1633420920000|2021-10-05 08:02:00|313.07|310.67|313.07|310.67|313.21|310.81|313.07|310.67|0
1633420930000|2021-10-05 08:02:10|313.21|310.81|313.34|310.94|313.34|310.94|313.21|310.81|0
1633420940000|2021-10-05 08:02:20|313.62|311.22|313.48|311.08|313.62|311.22|313.48|311.08|0
1633420950000|2021-10-05 08:02:30|313.62|311.22|313.62|311.22|313.62|311.22|313.48|311.08|0
1633420960000|2021-10-05 08:02:40|313.76|311.36|313.34|310.94|313.76|311.36|313.34|310.94|0
1633420970000|2021-10-05 08:02:50|313.48|311.08|313.34|310.94|313.48|311.08|313.21|310.81|0
1633420980000|2021-10-05 08:03:00|313.41|311.01|313.48|311.08|313.48|311.08|313.27|310.87|0
1633420990000|2021-10-05 08:03:10|313.62|311.22|313.75|311.35|313.75|311.35|313.62|311.22|0
1633421000000|2021-10-05 08:03:20|313.62|311.22|313.62|311.22|313.62|311.22|313.62|311.22|0
1633421010000|2021-10-05 08:03:30|313.07|310.67|312.8|310.4|313.07|310.67|312.8|310.4|0
1633421020000|2021-10-05 08:03:40|312.93|310.53|313.07|310.67|313.21|310.81|312.93|310.53|0
1633421040000|2021-10-05 08:04:00|313.21|310.81|312.93|310.53|313.21|310.81|312.8|310.4|0
1633421050000|2021-10-05 08:04:10|312.8|310.4|312.8|310.4|312.8|310.4|312.66|310.26|0
1633421060000|2021-10-05 08:04:20|312.86|310.46|312.8|310.4|312.86|310.46|312.8|310.4|0
1633421070000|2021-10-05 08:04:30|312.66|310.26|313.21|310.81|313.21|310.81|312.66|310.26|0
1633421080000|2021-10-05 08:04:40|313.34|310.94|313.48|311.08|313.48|311.08|313.34|310.94|0
1633421090000|2021-10-05 08:04:50|313.62|311.22|313.48|311.08|313.62|311.22|313.41|311.01|0
1633421100000|2021-10-05 08:05:00|313.34|310.94|313.48|311.08|313.48|311.08|312.93|310.53|0
1633421110000|2021-10-05 08:05:10|313.41|311.01|313.48|311.08|313.48|311.08|313.34|310.94|0
1633421120000|2021-10-05 08:05:20|313.62|311.22|314.03|311.63|314.03|311.63|313.62|311.22|0
1633421130000|2021-10-05 08:05:30|314.3|311.9|314.3|311.9|314.3|311.9|314.17|311.77|0
1633421140000|2021-10-05 08:05:40|314.44|312.04|314.44|312.04|314.58|312.18|314.44|312.04|0
1633421150000|2021-10-05 08:05:50|314.3|311.9|314.17|311.77|314.3|311.9|314.17|311.77|0
1633421160000|2021-10-05 08:06:00|314.03|311.63|313.89|311.49|314.03|311.63|313.89|311.49|0
1633421170000|2021-10-05 08:06:10|313.75|311.35|313.48|311.08|313.75|311.35|313.48|311.08|0
1633421180000|2021-10-05 08:06:20|313.75|311.35|313.68|311.28|313.75|311.35|313.62|311.22|0
1633421190000|2021-10-05 08:06:30|313.82|311.42|313.48|311.08|313.82|311.42|313.48|311.08|0
1633421200000|2021-10-05 08:06:40|313.62|311.22|313.62|311.22|313.62|311.22|313.48|311.08|0
1633421210000|2021-10-05 08:06:50|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1633421220000|2021-10-05 08:07:00|313.75|311.35|313.82|311.42|313.82|311.42|313.75|311.35|0
1633421230000|2021-10-05 08:07:10|313.75|311.35|313.75|311.35|314.03|311.63|313.75|311.35|0
1633421240000|2021-10-05 08:07:20|313.62|311.22|313.54|311.14|313.62|311.22|313.48|311.08|0
1633421250000|2021-10-05 08:07:30|313.62|311.22|313.89|311.49|313.89|311.49|313.62|311.22|0
1633421260000|2021-10-05 08:07:40|314.03|311.63|314.16|311.76|314.16|311.76|314.03|311.63|0
1633421270000|2021-10-05 08:07:50|314.44|312.04|314.44|312.04|314.58|312.18|314.44|312.04|0
1633421280000|2021-10-05 08:08:00|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1633421290000|2021-10-05 08:08:10|314.58|312.18|314.58|312.18|314.71|312.31|314.58|312.18|0
1633421300000|2021-10-05 08:08:20|314.5|312.1|314.99|312.59|314.99|312.59|314.44|312.04|0
1633421310000|2021-10-05 08:08:30|314.85|312.45|314.85|312.45|314.99|312.59|314.78|312.38|0
1633421320000|2021-10-05 08:08:40|314.71|312.31|314.85|312.45|314.99|312.59|314.71|312.31|0
1633421340000|2021-10-05 08:09:00|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1633421350000|2021-10-05 08:09:10|315.13|312.73|315.4|313|315.54|313.14|315.13|312.73|0
1633421360000|2021-10-05 08:09:20|315.26|312.86|315.05|312.65|315.26|312.86|314.99|312.59|0
1633421370000|2021-10-05 08:09:30|314.99|312.59|314.85|312.45|314.99|312.59|314.85|312.45|0
1633421380000|2021-10-05 08:09:40|315.13|312.73|315.05|312.65|315.13|312.73|314.99|312.59|0
1633421390000|2021-10-05 08:09:50|315.13|312.73|315.13|312.73|315.13|312.73|314.85|312.45|0
1633421400000|2021-10-05 08:10:00|314.85|312.45|314.85|312.45|314.85|312.45|314.85|312.45|0
1633421410000|2021-10-05 08:10:10|314.71|312.31|314.3|311.9|314.71|312.31|314.3|311.9|0
1633421420000|2021-10-05 08:10:20|314.16|311.76|314.03|311.63|314.16|311.76|313.89|311.49|0
1633421430000|2021-10-05 08:10:30|313.75|311.35|313.89|311.49|313.89|311.49|313.75|311.35|0
1633421440000|2021-10-05 08:10:40|314.16|311.76|314.16|311.76|314.16|311.76|314.16|311.76|0
1633421450000|2021-10-05 08:10:50|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1633421460000|2021-10-05 08:11:00|314.16|311.76|314.44|312.04|314.44|312.04|314.16|311.76|0
1633421470000|2021-10-05 08:11:10|314.3|311.9|314.3|311.9|314.3|311.9|314.16|311.76|0
1633421480000|2021-10-05 08:11:20|314.58|312.18|314.64|312.24|314.64|312.24|314.58|312.18|0
1633421490000|2021-10-05 08:11:30|314.58|312.18|314.78|312.38|314.85|312.45|314.58|312.18|0
1633421500000|2021-10-05 08:11:40|314.85|312.45|315.12|312.72|315.12|312.72|314.85|312.45|0
1633421510000|2021-10-05 08:11:50|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1633421520000|2021-10-05 08:12:00|315.26|312.86|315.26|312.86|315.26|312.86|315.26|312.86|0
1633421530000|2021-10-05 08:12:10|315.4|313|315.54|313.14|315.67|313.27|315.4|313|0
1633421540000|2021-10-05 08:12:20|315.4|313|315.54|313.14|315.54|313.14|315.12|312.72|0
1633421550000|2021-10-05 08:12:30|315.4|313|315.26|312.86|315.4|313|315.26|312.86|0
1633421560000|2021-10-05 08:12:40|315.12|312.72|314.99|312.59|315.12|312.72|314.99|312.59|0
1633421570000|2021-10-05 08:12:50|314.85|312.45|315.26|312.86|315.26|312.86|314.85|312.45|0
1633421580000|2021-10-05 08:13:00|315.4|313|315.67|313.27|315.67|313.27|315.4|313|0
1633421590000|2021-10-05 08:13:10|315.54|313.14|315.54|313.14|315.54|313.14|315.4|313|0
1633421600000|2021-10-05 08:13:20|315.4|313|315.4|313|315.4|313|315.4|313|0
1633421610000|2021-10-05 08:13:30|315.54|313.14|315.95|313.55|315.95|313.55|315.54|313.14|0
1633421620000|2021-10-05 08:13:40|316.09|313.69|316.22|313.82|316.22|313.82|316.09|313.69|0
1633421630000|2021-10-05 08:13:50|316.09|313.69|316.22|313.82|316.22|313.82|316.09|313.69|0
1633421640000|2021-10-05 08:14:00|316.09|313.69|316.09|313.69|316.22|313.82|316.09|313.69|0
1633421650000|2021-10-05 08:14:10|316.22|313.82|316.09|313.69|316.22|313.82|316.09|313.69|0
1633421660000|2021-10-05 08:14:20|316.22|313.82|316.64|314.24|316.64|314.24|316.22|313.82|0
1633421670000|2021-10-05 08:14:30|316.78|314.38|317.05|314.65|317.05|314.65|316.78|314.38|0
1633421680000|2021-10-05 08:14:40|317.19|314.79|317.19|314.79|317.19|314.79|317.19|314.79|0
1633421690000|2021-10-05 08:14:50|317.05|314.65|317.19|314.79|317.19|314.79|317.05|314.65|0
1633421700000|2021-10-05 08:15:00|317.26|314.86|316.98|314.58|317.26|314.86|316.64|314.24|0
1633421710000|2021-10-05 08:15:10|316.91|314.51|317.19|314.79|317.19|314.79|316.91|314.51|0
1633421720000|2021-10-05 08:15:20|317.33|314.93|317.05|314.65|317.33|314.93|317.05|314.65|0
1633421730000|2021-10-05 08:15:30|317.33|314.93|317.19|314.79|317.33|314.93|317.05|314.65|0
1633421740000|2021-10-05 08:15:40|317.46|315.06|317.74|315.34|317.74|315.34|317.46|315.06|0
1633421750000|2021-10-05 08:15:50|317.6|315.2|317.6|315.2|317.74|315.34|317.6|315.2|0
1633421760000|2021-10-05 08:16:00|317.74|315.34|317.46|315.06|317.74|315.34|317.33|314.93|0
1633421770000|2021-10-05 08:16:10|317.6|315.2|317.88|315.48|317.88|315.48|317.6|315.2|0
1633421780000|2021-10-05 08:16:20|317.74|315.34|317.74|315.34|317.74|315.34|317.74|315.34|0
1633421790000|2021-10-05 08:16:30|317.6|315.2|317.46|315.06|317.6|315.2|317.46|315.06|0
1633421800000|2021-10-05 08:16:40|317.6|315.2|317.6|315.2|317.6|315.2|317.6|315.2|0
1633421810000|2021-10-05 08:16:50|317.46|315.06|317.74|315.34|317.74|315.34|317.46|315.06|0
1633421820000|2021-10-05 08:17:00|317.33|314.93|317.46|315.06|317.46|315.06|317.33|314.93|0
1633421830000|2021-10-05 08:17:10|317.6|315.2|317.6|315.2|317.6|315.2|317.33|314.93|0
1633421840000|2021-10-05 08:17:20|317.46|315.06|317.6|315.2|317.6|315.2|317.46|315.06|0
1633421850000|2021-10-05 08:17:30|317.46|315.06|317.33|314.93|317.6|315.2|317.33|314.93|0
1633421860000|2021-10-05 08:17:40|317.19|314.79|317.33|314.93|317.33|314.93|317.19|314.79|0
1633421870000|2021-10-05 08:17:50|317.39|314.99|317.46|315.06|317.46|315.06|317.33|314.93|0
1633421880000|2021-10-05 08:18:00|317.6|315.2|317.33|314.93|317.6|315.2|317.33|314.93|0
1633421890000|2021-10-05 08:18:10|317.46|315.06|317.33|314.93|317.46|315.06|317.33|314.93|0
1633421900000|2021-10-05 08:18:20|317.25|314.85|317.33|314.93|317.33|314.93|317.25|314.85|0
1633421910000|2021-10-05 08:18:30|317.46|315.06|317.46|315.06|317.46|315.06|317.33|314.93|0
1633421920000|2021-10-05 08:18:40|317.74|315.34|317.6|315.2|317.74|315.34|317.6|315.2|0
1633421930000|2021-10-05 08:18:50|317.46|315.06|317.46|315.06|317.6|315.2|317.46|315.06|0
1633421940000|2021-10-05 08:19:00|317.53|315.13|317.46|315.06|317.53|315.13|317.46|315.06|0
1633421950000|2021-10-05 08:19:10|317.6|315.2|317.46|315.06|317.6|315.2|317.46|315.06|0
1633421960000|2021-10-05 08:19:20|317.6|315.2|317.46|315.06|317.6|315.2|317.46|315.06|0
1633421970000|2021-10-05 08:19:30|317.32|314.92|317.46|315.06|317.46|315.06|317.19|314.79|0
1633421980000|2021-10-05 08:19:40|317.32|314.92|317.46|315.06|317.46|315.06|317.32|314.92|0
1633421990000|2021-10-05 08:19:50|317.53|315.13|317.46|315.06|317.53|315.13|317.46|315.06|0
1633422000000|2021-10-05 08:20:00|317.53|315.13|318.02|315.62|318.02|315.62|317.53|315.13|0
1633422010000|2021-10-05 08:20:10|318.29|315.89|318.15|315.75|318.29|315.89|318.08|315.68|0
1633422020000|2021-10-05 08:20:20|318.01|315.61|317.88|315.48|318.01|315.61|317.88|315.48|0
1633422030000|2021-10-05 08:20:30|318.01|315.61|317.74|315.34|318.01|315.61|317.74|315.34|0
1633422040000|2021-10-05 08:20:40|317.6|315.2|317.6|315.2|317.74|315.34|317.6|315.2|0
1633422050000|2021-10-05 08:20:50|317.46|315.06|317.32|314.92|317.46|315.06|317.32|314.92|0
1633422060000|2021-10-05 08:21:00|317.46|315.06|317.32|314.92|317.46|315.06|317.32|314.92|0
1633422070000|2021-10-05 08:21:10|317.19|314.79|317.32|314.92|317.32|314.92|317.19|314.79|0
1633422080000|2021-10-05 08:21:20|317.25|314.85|317.05|314.65|317.25|314.85|317.05|314.65|0
1633422090000|2021-10-05 08:21:30|316.98|314.58|317.05|314.65|317.05|314.65|316.98|314.58|0
1633422100000|2021-10-05 08:21:40|316.91|314.51|316.91|314.51|316.91|314.51|316.84|314.44|0
1633422110000|2021-10-05 08:21:50|317.05|314.65|316.98|314.58|317.05|314.65|316.98|314.58|0
1633422120000|2021-10-05 08:22:00|316.91|314.51|316.77|314.37|316.91|314.51|316.77|314.37|0
1633422130000|2021-10-05 08:22:10|316.7|314.3|316.63|314.23|316.7|314.3|316.63|314.23|0
1633422140000|2021-10-05 08:22:20|316.56|314.16|316.5|314.1|316.77|314.37|316.5|314.1|0
1633422150000|2021-10-05 08:22:30|316.63|314.23|316.77|314.37|316.77|314.37|316.63|314.23|0
1633422160000|2021-10-05 08:22:40|316.63|314.23|316.77|314.37|316.77|314.37|316.63|314.23|0
1633422170000|2021-10-05 08:22:50|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1633422180000|2021-10-05 08:23:00|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1633422190000|2021-10-05 08:23:10|316.77|314.37|316.7|314.3|316.77|314.37|316.63|314.23|0
1633422200000|2021-10-05 08:23:20|316.63|314.23|316.56|314.16|316.63|314.23|316.56|314.16|0
1633422210000|2021-10-05 08:23:30|316.63|314.23|316.5|314.1|316.63|314.23|316.5|314.1|0
1633422220000|2021-10-05 08:23:40|316.36|313.96|316.5|314.1|316.5|314.1|316.36|313.96|0
1633422230000|2021-10-05 08:23:50|316.77|314.37|316.77|314.37|316.77|314.37|316.77|314.37|0
1633422240000|2021-10-05 08:24:00|316.84|314.44|316.63|314.23|316.91|314.51|316.63|314.23|0
1633422250000|2021-10-05 08:24:10|316.77|314.37|316.91|314.51|317.19|314.79|316.77|314.37|0
1633422260000|2021-10-05 08:24:20|316.98|314.58|316.91|314.51|316.98|314.58|316.91|314.51|0
1633422280000|2021-10-05 08:24:40|316.77|314.37|316.77|314.37|316.77|314.37|316.77|314.37|0
1633422290000|2021-10-05 08:24:50|316.84|314.44|317.05|314.65|317.05|314.65|316.84|314.44|0
1633422300000|2021-10-05 08:25:00|316.84|314.44|316.98|314.58|316.98|314.58|316.84|314.44|0
1633422310000|2021-10-05 08:25:10|316.91|314.51|316.77|314.37|316.91|314.51|316.77|314.37|0
1633422320000|2021-10-05 08:25:20|316.91|314.51|316.91|314.51|316.97|314.57|316.91|314.51|0
1633422330000|2021-10-05 08:25:30|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1633422340000|2021-10-05 08:25:40|316.77|314.37|316.5|314.1|316.77|314.37|316.5|314.1|0
1633422350000|2021-10-05 08:25:50|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1633422360000|2021-10-05 08:26:00|316.29|313.89|315.94|313.54|316.29|313.89|315.94|313.54|0
1633422370000|2021-10-05 08:26:10|315.81|313.41|315.94|313.54|315.94|313.54|315.81|313.41|0
1633422380000|2021-10-05 08:26:20|316.08|313.68|316.08|313.68|316.08|313.68|316.01|313.61|0
1633422390000|2021-10-05 08:26:30|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1633422400000|2021-10-05 08:26:40|316.01|313.61|315.94|313.54|316.08|313.68|315.94|313.54|0
1633422410000|2021-10-05 08:26:50|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1633422430000|2021-10-05 08:27:10|316.22|313.82|316.36|313.96|316.36|313.96|316.22|313.82|0
1633422440000|2021-10-05 08:27:20|316.49|314.09|316.22|313.82|316.49|314.09|316.22|313.82|0
1633422450000|2021-10-05 08:27:30|316.36|313.96|316.22|313.82|316.36|313.96|316.22|313.82|0
1633422460000|2021-10-05 08:27:40|316.36|313.96|316.22|313.82|316.36|313.96|316.22|313.82|0
1633422470000|2021-10-05 08:27:50|316.15|313.75|316.22|313.82|316.22|313.82|316.15|313.75|0
1633422480000|2021-10-05 08:28:00|316.36|313.96|316.49|314.09|316.49|314.09|316.36|313.96|0
1633422490000|2021-10-05 08:28:10|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1633422500000|2021-10-05 08:28:20|316.49|314.09|316.49|314.09|316.56|314.16|316.49|314.09|0
1633422510000|2021-10-05 08:28:30|316.56|314.16|316.49|314.09|316.56|314.16|316.49|314.09|0
1633422520000|2021-10-05 08:28:40|316.63|314.23|316.63|314.23|316.63|314.23|316.49|314.09|0
1633422540000|2021-10-05 08:29:00|316.77|314.37|316.91|314.51|316.91|314.51|316.77|314.37|0
1633422550000|2021-10-05 08:29:10|317.05|314.65|317.32|314.92|317.32|314.92|317.05|314.65|0
1633422560000|2021-10-05 08:29:20|317.18|314.78|317.18|314.78|317.18|314.78|317.05|314.65|0
1633422570000|2021-10-05 08:29:30|317.32|314.92|317.18|314.78|317.32|314.92|317.18|314.78|0
1633422580000|2021-10-05 08:29:40|317.32|314.92|317.73|315.33|317.73|315.33|317.32|314.92|0
1633422590000|2021-10-05 08:29:50|317.87|315.47|318.01|315.61|318.01|315.61|317.87|315.47|0
1633422600000|2021-10-05 08:30:00|317.94|315.54|317.87|315.47|317.94|315.54|317.73|315.33|0
1633422610000|2021-10-05 08:30:10|318.01|315.61|317.87|315.47|318.01|315.61|317.87|315.47|0
1633422620000|2021-10-05 08:30:20|318.01|315.61|317.87|315.47|318.01|315.61|317.87|315.47|0
1633422630000|2021-10-05 08:30:30|318.01|315.61|318.43|316.03|318.43|316.03|317.87|315.47|0
1633422640000|2021-10-05 08:30:40|318.56|316.16|318.7|316.3|318.7|316.3|318.56|316.16|0
1633422650000|2021-10-05 08:30:50|318.56|316.16|318.43|316.03|318.7|316.3|318.43|316.03|0
1633422660000|2021-10-05 08:31:00|318.56|316.16|318.56|316.16|318.56|316.16|318.43|316.03|0
1633422670000|2021-10-05 08:31:10|318.43|316.03|318.49|316.09|318.56|316.16|318.43|316.03|0
1633422680000|2021-10-05 08:31:20|318.43|316.03|318.43|316.03|318.43|316.03|318.43|316.03|0
1633422690000|2021-10-05 08:31:30|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1633422700000|2021-10-05 08:31:40|318.42|316.02|318.42|316.02|318.56|316.16|318.29|315.89|0
1633422710000|2021-10-05 08:31:50|318.29|315.89|318.42|316.02|318.56|316.16|318.29|315.89|0
1633422720000|2021-10-05 08:32:00|318.29|315.89|318.56|316.16|318.56|316.16|318.15|315.75|0
1633422730000|2021-10-05 08:32:10|318.7|316.3|318.56|316.16|318.7|316.3|318.56|316.16|0
1633422740000|2021-10-05 08:32:20|318.7|316.3|318.7|316.3|318.7|316.3|318.56|316.16|0
1633422760000|2021-10-05 08:32:40|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1633422770000|2021-10-05 08:32:50|318.63|316.23|318.7|316.3|318.7|316.3|318.63|316.23|0
1633422780000|2021-10-05 08:33:00|318.56|316.16|318.7|316.3|318.7|316.3|318.56|316.16|0
1633422790000|2021-10-05 08:33:10|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1633422800000|2021-10-05 08:33:20|318.42|316.02|318.56|316.16|318.56|316.16|318.42|316.02|0
1633422810000|2021-10-05 08:33:30|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1633422830000|2021-10-05 08:33:50|318.29|315.89|318.15|315.75|318.29|315.89|318.15|315.75|0
1633422840000|2021-10-05 08:34:00|318.21|315.81|318.15|315.75|318.29|315.89|318.15|315.75|0
1633422850000|2021-10-05 08:34:10|318.29|315.89|318.29|315.89|318.42|316.02|318.29|315.89|0
1633422860000|2021-10-05 08:34:20|318.42|316.02|318.63|316.23|318.63|316.23|318.42|316.02|0
1633422870000|2021-10-05 08:34:30|318.7|316.3|318.63|316.23|318.7|316.3|318.63|316.23|0
1633422880000|2021-10-05 08:34:40|318.56|316.16|318.42|316.02|318.56|316.16|318.42|316.02|0
1633422890000|2021-10-05 08:34:50|318.56|316.16|318.7|316.3|318.7|316.3|318.56|316.16|0
1633422900000|2021-10-05 08:35:00|318.56|316.16|318.7|316.3|318.7|316.3|318.56|316.16|0
1633422910000|2021-10-05 08:35:10|318.56|316.16|318.7|316.3|318.7|316.3|318.56|316.16|0
1633422920000|2021-10-05 08:35:20|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1633422930000|2021-10-05 08:35:30|318.7|316.3|318.7|316.3|318.7|316.3|318.56|316.16|0
1633422960000|2021-10-05 08:36:00|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1633422970000|2021-10-05 08:36:10|318.7|316.3|319.39|316.99|319.39|316.99|318.7|316.3|0
1633422980000|2021-10-05 08:36:20|319.53|317.13|319.67|317.27|319.67|317.27|319.53|317.13|0
1633422990000|2021-10-05 08:36:30|319.81|317.41|319.67|317.27|319.81|317.41|319.67|317.27|0
1633423000000|2021-10-05 08:36:40|319.81|317.41|319.67|317.27|319.81|317.41|319.53|317.13|0
1633423010000|2021-10-05 08:36:50|319.53|317.13|319.67|317.27|319.67|317.27|319.53|317.13|0
1633423020000|2021-10-05 08:37:00|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1633423030000|2021-10-05 08:37:10|319.67|317.27|319.53|317.13|319.67|317.27|319.53|317.13|0
1633423040000|2021-10-05 08:37:20|319.81|317.41|319.67|317.27|319.81|317.41|319.67|317.27|0
1633423050000|2021-10-05 08:37:30|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1633423060000|2021-10-05 08:37:40|319.67|317.27|319.67|317.27|319.67|317.27|319.53|317.13|0
1633423070000|2021-10-05 08:37:50|319.6|317.2|319.67|317.27|319.67|317.27|319.6|317.2|0
1633423080000|2021-10-05 08:38:00|319.53|317.13|319.25|316.85|319.53|317.13|319.25|316.85|0
1633423090000|2021-10-05 08:38:10|319.11|316.71|318.98|316.58|319.11|316.71|318.98|316.58|0
1633423100000|2021-10-05 08:38:20|318.9|316.5|318.56|316.16|318.9|316.5|318.56|316.16|0
1633423110000|2021-10-05 08:38:30|318.42|316.02|318.28|315.88|318.42|316.02|318.28|315.88|0
1633423120000|2021-10-05 08:38:40|318.42|316.02|318.28|315.88|318.42|316.02|318.28|315.88|0
1633423130000|2021-10-05 08:38:50|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1633423140000|2021-10-05 08:39:00|318.01|315.61|318.15|315.75|318.15|315.75|318.01|315.61|0
1633423160000|2021-10-05 08:39:20|318.28|315.88|318.15|315.75|318.28|315.88|318.15|315.75|0
1633423170000|2021-10-05 08:39:30|318.28|315.88|318.42|316.02|318.42|316.02|318.28|315.88|0
1633423180000|2021-10-05 08:39:40|318.56|316.16|318.56|316.16|318.56|316.16|318.42|316.02|0
1633423200000|2021-10-05 08:40:00|318.42|316.02|318.28|315.88|318.42|316.02|318.28|315.88|0
1633423210000|2021-10-05 08:40:10|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1633423220000|2021-10-05 08:40:20|318.28|315.88|318.14|315.74|318.28|315.88|318.14|315.74|0
1633423230000|2021-10-05 08:40:30|318.01|315.61|317.8|315.4|318.01|315.61|317.8|315.4|0
1633423240000|2021-10-05 08:40:40|317.73|315.33|317.52|315.12|317.73|315.33|317.52|315.12|0
1633423250000|2021-10-05 08:40:50|317.59|315.19|317.45|315.05|317.59|315.19|317.45|315.05|0
1633423260000|2021-10-05 08:41:00|317.32|314.92|317.04|314.64|317.32|314.92|317.04|314.64|0
1633423270000|2021-10-05 08:41:10|317.18|314.78|317.32|314.92|317.32|314.92|317.18|314.78|0
1633423280000|2021-10-05 08:41:20|317.18|314.78|317.18|314.78|317.18|314.78|317.18|314.78|0
1633423290000|2021-10-05 08:41:30|317.32|314.92|317.18|314.78|317.32|314.92|317.18|314.78|0
1633423300000|2021-10-05 08:41:40|317.32|314.92|317.18|314.78|317.32|314.92|317.18|314.78|0
1633423310000|2021-10-05 08:41:50|317.04|314.64|316.9|314.5|317.04|314.64|316.9|314.5|0
1633423320000|2021-10-05 08:42:00|317.04|314.64|317.38|314.98|317.38|314.98|316.76|314.36|0
1633423330000|2021-10-05 08:42:10|317.32|314.92|317.38|314.98|317.38|314.98|317.32|314.92|0
1633423340000|2021-10-05 08:42:20|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1633423350000|2021-10-05 08:42:30|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1633423360000|2021-10-05 08:42:40|317.38|314.98|317.32|314.92|317.38|314.98|317.32|314.92|0
1633423370000|2021-10-05 08:42:50|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1633423380000|2021-10-05 08:43:00|317.32|314.92|317.45|315.05|317.45|315.05|317.32|314.92|0
1633423390000|2021-10-05 08:43:10|317.32|314.92|317.38|314.98|317.45|315.05|317.32|314.92|0
1633423400000|2021-10-05 08:43:20|317.45|315.05|317.59|315.19|317.59|315.19|317.45|315.05|0
1633423420000|2021-10-05 08:43:40|317.45|315.05|317.45|315.05|317.45|315.05|317.32|314.92|0
1633423430000|2021-10-05 08:43:50|317.59|315.19|317.59|315.19|317.59|315.19|317.59|315.19|0
1633423440000|2021-10-05 08:44:00|317.73|315.33|317.73|315.33|317.73|315.33|317.73|315.33|0
1633423460000|2021-10-05 08:44:20|317.59|315.19|317.59|315.19|317.59|315.19|317.59|315.19|0
1633423470000|2021-10-05 08:44:30|317.73|315.33|317.59|315.19|317.73|315.33|317.59|315.19|0
1633423480000|2021-10-05 08:44:40|317.66|315.26|317.59|315.19|317.66|315.26|317.59|315.19|0
1633423510000|2021-10-05 08:45:10|317.73|315.33|317.73|315.33|317.73|315.33|317.73|315.33|0
1633423520000|2021-10-05 08:45:20|317.59|315.19|317.59|315.19|317.59|315.19|317.59|315.19|0
1633423530000|2021-10-05 08:45:30|317.73|315.33|317.59|315.19|317.73|315.33|317.59|315.19|0
1633423540000|2021-10-05 08:45:40|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1633423550000|2021-10-05 08:45:50|317.31|314.91|317.45|315.05|317.45|315.05|317.31|314.91|0
1633423560000|2021-10-05 08:46:00|317.59|315.19|317.45|315.05|317.59|315.19|317.45|315.05|0
1633423580000|2021-10-05 08:46:20|317.31|314.91|317.31|314.91|317.31|314.91|317.31|314.91|0
1633423600000|2021-10-05 08:46:40|317.18|314.78|317.31|314.91|317.31|314.91|317.18|314.78|0
1633423640000|2021-10-05 08:47:20|317.45|315.05|317.59|315.19|317.59|315.19|317.45|315.05|0
1633423680000|2021-10-05 08:48:00|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1633423700000|2021-10-05 08:48:20|317.59|315.19|317.31|314.91|317.59|315.19|317.31|314.91|0
1633423710000|2021-10-05 08:48:30|317.38|314.98|317.45|315.05|317.45|315.05|317.38|314.98|0
1633423720000|2021-10-05 08:48:40|317.59|315.19|317.59|315.19|317.59|315.19|317.59|315.19|0
1633423730000|2021-10-05 08:48:50|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1633423750000|2021-10-05 08:49:10|317.73|315.33|317.52|315.12|317.73|315.33|317.45|315.05|0
1633423760000|2021-10-05 08:49:20|317.45|315.05|317.45|315.05|317.45|315.05|317.31|314.91|0
1633423770000|2021-10-05 08:49:30|317.52|315.12|317.45|315.05|317.52|315.12|317.45|315.05|0
1633423780000|2021-10-05 08:49:40|317.59|315.19|317.59|315.19|317.59|315.19|317.52|315.12|0
1633423790000|2021-10-05 08:49:50|317.52|315.12|317.45|315.05|317.52|315.12|317.45|315.05|0
1633423800000|2021-10-05 08:50:00|317.31|314.91|317.31|314.91|317.31|314.91|317.31|314.91|0
1633423810000|2021-10-05 08:50:10|317.45|315.05|317.73|315.33|317.73|315.33|317.45|315.05|0
1633423820000|2021-10-05 08:50:20|318|315.6|317.86|315.46|318|315.6|317.86|315.46|0
1633423830000|2021-10-05 08:50:30|318|315.6|318.14|315.74|318.14|315.74|318|315.6|0
1633423840000|2021-10-05 08:50:40|318.28|315.88|318.28|315.88|318.28|315.88|318.21|315.81|0
1633423850000|2021-10-05 08:50:50|318.14|315.74|318|315.6|318.14|315.74|317.86|315.46|0
1633423860000|2021-10-05 08:51:00|318.14|315.74|318.28|315.88|318.28|315.88|318.14|315.74|0
1633423870000|2021-10-05 08:51:10|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1633423880000|2021-10-05 08:51:20|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1633423890000|2021-10-05 08:51:30|318.69|316.29|318.83|316.43|318.97|316.57|318.69|316.29|0
1633423900000|2021-10-05 08:51:40|318.69|316.29|318.83|316.43|318.83|316.43|318.69|316.29|0
1633423910000|2021-10-05 08:51:50|318.97|316.57|319.11|316.71|319.11|316.71|318.97|316.57|0
1633423920000|2021-10-05 08:52:00|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1633423930000|2021-10-05 08:52:10|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1633423940000|2021-10-05 08:52:20|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1633423950000|2021-10-05 08:52:30|318.83|316.43|318.97|316.57|318.97|316.57|318.83|316.43|0
1633423960000|2021-10-05 08:52:40|319.04|316.64|318.97|316.57|319.04|316.64|318.97|316.57|0
1633423980000|2021-10-05 08:53:00|319.11|316.71|319.17|316.77|319.25|316.85|319.11|316.71|0
1633423990000|2021-10-05 08:53:10|319.11|316.71|319.38|316.98|319.38|316.98|319.11|316.71|0
1633424000000|2021-10-05 08:53:20|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1633424010000|2021-10-05 08:53:30|319.66|317.26|319.66|317.26|319.8|317.4|319.66|317.26|0
1633424030000|2021-10-05 08:53:50|319.94|317.54|319.52|317.12|319.94|317.54|319.52|317.12|0
1633424040000|2021-10-05 08:54:00|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633424050000|2021-10-05 08:54:10|319.25|316.85|319.11|316.71|319.25|316.85|319.11|316.71|0
1633424070000|2021-10-05 08:54:30|319.17|316.77|318.97|316.57|319.17|316.77|318.97|316.57|0
1633424080000|2021-10-05 08:54:40|318.83|316.43|318.97|316.57|318.97|316.57|318.69|316.29|0
1633424090000|2021-10-05 08:54:50|319.04|316.64|318.97|316.57|319.04|316.64|318.97|316.57|0
1633424100000|2021-10-05 08:55:00|319.11|316.71|319.25|316.85|319.38|316.98|319.11|316.71|0
1633424110000|2021-10-05 08:55:10|319.38|316.98|319.66|317.26|319.66|317.26|319.38|316.98|0
1633424140000|2021-10-05 08:55:40|319.52|317.12|319.25|316.85|319.52|317.12|319.25|316.85|0
1633424150000|2021-10-05 08:55:50|319.52|317.12|319.25|316.85|319.52|317.12|319.25|316.85|0
1633424160000|2021-10-05 08:56:00|319.17|316.77|319.38|316.98|319.38|316.98|319.17|316.77|0
1633424170000|2021-10-05 08:56:10|319.25|316.85|319.38|316.98|319.38|316.98|319.25|316.85|0
1633424180000|2021-10-05 08:56:20|319.24|316.84|319.11|316.71|319.24|316.84|319.11|316.71|0
1633424190000|2021-10-05 08:56:30|319.24|316.84|319.38|316.98|319.38|316.98|319.24|316.84|0
1633424200000|2021-10-05 08:56:40|319.24|316.84|319.38|316.98|319.38|316.98|319.24|316.84|0
1633424210000|2021-10-05 08:56:50|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1633424220000|2021-10-05 08:57:00|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633424230000|2021-10-05 08:57:10|319.52|317.12|319.38|316.98|319.52|317.12|319.38|316.98|0
1633424240000|2021-10-05 08:57:20|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1633424250000|2021-10-05 08:57:30|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1633424280000|2021-10-05 08:58:00|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633424290000|2021-10-05 08:58:10|319.52|317.12|319.52|317.12|319.66|317.26|319.52|317.12|0
1633424300000|2021-10-05 08:58:20|319.66|317.26|319.8|317.4|319.8|317.4|319.66|317.26|0
1633424310000|2021-10-05 08:58:30|319.94|317.54|319.8|317.4|319.94|317.54|319.8|317.4|0
1633424320000|2021-10-05 08:58:40|319.94|317.54|319.8|317.4|319.94|317.54|319.8|317.4|0
1633424330000|2021-10-05 08:58:50|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633424340000|2021-10-05 08:59:00|319.8|317.4|319.66|317.26|319.8|317.4|319.66|317.26|0
1633424350000|2021-10-05 08:59:10|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1633424380000|2021-10-05 08:59:40|319.94|317.54|319.8|317.4|319.94|317.54|319.8|317.4|0
1633424390000|2021-10-05 08:59:50|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1633424430000|2021-10-05 09:00:30|319.8|317.4|319.94|317.54|319.94|317.54|319.8|317.4|0
1633424440000|2021-10-05 09:00:40|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1633424450000|2021-10-05 09:00:50|319.66|317.26|319.8|317.4|319.8|317.4|319.66|317.26|0
1633424460000|2021-10-05 09:01:00|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633424470000|2021-10-05 09:01:10|319.8|317.4|319.94|317.54|319.94|317.54|319.8|317.4|0
1633424480000|2021-10-05 09:01:20|319.8|317.4|319.94|317.54|319.94|317.54|319.8|317.4|0
1633424490000|2021-10-05 09:01:30|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1633424500000|2021-10-05 09:01:40|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1633424510000|2021-10-05 09:01:50|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1633424540000|2021-10-05 09:02:20|319.66|317.26|319.8|317.4|319.8|317.4|319.66|317.26|0
1633424560000|2021-10-05 09:02:40|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633424570000|2021-10-05 09:02:50|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1633424580000|2021-10-05 09:03:00|319.93|317.53|319.8|317.4|319.93|317.53|319.8|317.4|0
1633424600000|2021-10-05 09:03:20|319.93|317.53|319.93|317.53|319.93|317.53|319.93|317.53|0
1633424620000|2021-10-05 09:03:40|321.04|318.64|321.18|318.78|321.18|318.78|321.04|318.64|0
1633424630000|2021-10-05 09:03:50|321.46|319.06|321.6|319.2|321.6|319.2|321.46|319.06|0
1633424640000|2021-10-05 09:04:00|321.46|319.06|321.74|319.34|321.74|319.34|321.46|319.06|0
1633424650000|2021-10-05 09:04:10|321.6|319.2|322.02|319.62|322.02|319.62|321.6|319.2|0
1633424660000|2021-10-05 09:04:20|321.88|319.48|321.88|319.48|321.88|319.48|321.88|319.48|0
1633424670000|2021-10-05 09:04:30|321.74|319.34|321.46|319.06|321.74|319.34|321.46|319.06|0
1633424680000|2021-10-05 09:04:40|321.18|318.78|321.18|318.78|321.32|318.92|321.18|318.78|0
1633424690000|2021-10-05 09:04:50|321.04|318.64|321.18|318.78|321.18|318.78|321.04|318.64|0
1633424700000|2021-10-05 09:05:00|321.32|318.92|321.67|319.27|321.74|319.34|321.32|318.92|0
1633424710000|2021-10-05 09:05:10|321.74|319.34|321.46|319.06|321.74|319.34|321.46|319.06|0
1633424720000|2021-10-05 09:05:20|321.32|318.92|321.18|318.78|321.32|318.92|321.18|318.78|0
1633424730000|2021-10-05 09:05:30|321.32|318.92|321.74|319.34|321.74|319.34|321.32|318.92|0
1633424740000|2021-10-05 09:05:40|321.46|319.06|321.46|319.06|321.46|319.06|321.32|318.92|0
1633424750000|2021-10-05 09:05:50|321.32|318.92|321.18|318.78|321.32|318.92|321.18|318.78|0
1633424770000|2021-10-05 09:06:10|321.32|318.92|321.32|318.92|321.32|318.92|321.32|318.92|0
1633424780000|2021-10-05 09:06:20|321.46|319.06|321.46|319.06|321.46|319.06|321.32|318.92|0
1633424790000|2021-10-05 09:06:30|321.6|319.2|321.6|319.2|321.6|319.2|321.6|319.2|0
1633424800000|2021-10-05 09:06:40|321.46|319.06|321.46|319.06|321.53|319.13|321.46|319.06|0
1633424820000|2021-10-05 09:07:00|321.6|319.2|321.74|319.34|321.88|319.48|321.6|319.2|0
1633424830000|2021-10-05 09:07:10|321.88|319.48|322.02|319.62|322.02|319.62|321.88|319.48|0
1633424840000|2021-10-05 09:07:20|321.88|319.48|321.74|319.34|321.88|319.48|321.74|319.34|0
1633424850000|2021-10-05 09:07:30|321.88|319.48|321.74|319.34|321.88|319.48|321.74|319.34|0
1633424860000|2021-10-05 09:07:40|321.8|319.4|321.88|319.48|321.88|319.48|321.8|319.4|0
1633424880000|2021-10-05 09:08:00|322.02|319.62|321.88|319.48|322.02|319.62|321.88|319.48|0
1633424890000|2021-10-05 09:08:10|322.02|319.62|321.94|319.54|322.02|319.62|321.88|319.48|0
1633424900000|2021-10-05 09:08:20|322.02|319.62|321.88|319.48|322.15|319.75|321.88|319.48|0
1633424910000|2021-10-05 09:08:30|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1633424920000|2021-10-05 09:08:40|321.66|319.26|321.46|319.06|321.66|319.26|321.46|319.06|0
1633424930000|2021-10-05 09:08:50|321.32|318.92|321.46|319.06|321.46|319.06|321.32|318.92|0
1633424950000|2021-10-05 09:09:10|321.6|319.2|321.53|319.13|321.6|319.2|321.46|319.06|0
1633424960000|2021-10-05 09:09:20|321.46|319.06|321.53|319.13|321.6|319.2|321.46|319.06|0
1633424970000|2021-10-05 09:09:30|321.6|319.2|321.32|318.92|321.6|319.2|321.32|318.92|0
1633424980000|2021-10-05 09:09:40|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1633424990000|2021-10-05 09:09:50|321.6|319.2|321.46|319.06|321.6|319.2|321.46|319.06|0
1633425000000|2021-10-05 09:10:00|321.6|319.2|321.46|319.06|321.6|319.2|321.46|319.06|0
1633425010000|2021-10-05 09:10:10|321.53|319.13|321.6|319.2|321.6|319.2|321.46|319.06|0
1633425020000|2021-10-05 09:10:20|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1633425030000|2021-10-05 09:10:30|321.6|319.2|321.53|319.13|321.6|319.2|321.46|319.06|0
1633425040000|2021-10-05 09:10:40|321.46|319.06|321.6|319.2|321.6|319.2|321.46|319.06|0
1633425050000|2021-10-05 09:10:50|321.46|319.06|321.6|319.2|321.6|319.2|321.46|319.06|0
1633425060000|2021-10-05 09:11:00|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1633425070000|2021-10-05 09:11:10|321.8|319.4|321.6|319.2|321.8|319.4|321.6|319.2|0
1633425080000|2021-10-05 09:11:20|321.46|319.06|321.46|319.06|321.6|319.2|321.46|319.06|0
1633425090000|2021-10-05 09:11:30|321.6|319.2|321.6|319.2|321.6|319.2|321.6|319.2|0
1633425100000|2021-10-05 09:11:40|321.66|319.26|321.74|319.34|321.74|319.34|321.66|319.26|0
1633425120000|2021-10-05 09:12:00|321.8|319.4|321.74|319.34|321.87|319.47|321.74|319.34|0
1633425130000|2021-10-05 09:12:10|321.87|319.47|322.01|319.61|322.01|319.61|321.87|319.47|0
1633425140000|2021-10-05 09:12:20|321.94|319.54|322.15|319.75|322.15|319.75|321.94|319.54|0
1633425150000|2021-10-05 09:12:30|322.01|319.61|321.87|319.47|322.01|319.61|321.87|319.47|0
1633425160000|2021-10-05 09:12:40|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633425180000|2021-10-05 09:13:00|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1633425200000|2021-10-05 09:13:20|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633425210000|2021-10-05 09:13:30|322.15|319.75|321.87|319.47|322.15|319.75|321.87|319.47|0
1633425220000|2021-10-05 09:13:40|321.94|319.54|322.01|319.61|322.01|319.61|321.94|319.54|0
1633425230000|2021-10-05 09:13:50|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1633425240000|2021-10-05 09:14:00|322.01|319.61|321.87|319.47|322.01|319.61|321.87|319.47|0
1633425260000|2021-10-05 09:14:20|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633425270000|2021-10-05 09:14:30|321.87|319.47|321.94|319.54|321.94|319.54|321.87|319.47|0
1633425280000|2021-10-05 09:14:40|321.87|319.47|321.94|319.54|321.94|319.54|321.87|319.47|0
1633425290000|2021-10-05 09:14:50|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1633425300000|2021-10-05 09:15:00|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633425310000|2021-10-05 09:15:10|321.94|319.54|322.01|319.61|322.01|319.61|321.94|319.54|0
1633425320000|2021-10-05 09:15:20|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1633425330000|2021-10-05 09:15:30|322.01|319.61|321.87|319.47|322.01|319.61|321.87|319.47|0
1633425340000|2021-10-05 09:15:40|321.94|319.54|321.87|319.47|322.01|319.61|321.87|319.47|0
1633425360000|2021-10-05 09:16:00|321.73|319.33|321.6|319.2|321.73|319.33|321.6|319.2|0
1633425380000|2021-10-05 09:16:20|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1633425390000|2021-10-05 09:16:30|321.32|318.92|321.32|318.92|321.46|319.06|321.32|318.92|0
1633425400000|2021-10-05 09:16:40|321.46|319.06|321.59|319.19|321.59|319.19|321.46|319.06|0
1633425410000|2021-10-05 09:16:50|321.46|319.06|321.52|319.12|321.52|319.12|321.46|319.06|0
1633425420000|2021-10-05 09:17:00|321.46|319.06|321.59|319.19|321.59|319.19|321.46|319.06|0
1633425430000|2021-10-05 09:17:10|321.46|319.06|321.59|319.19|321.59|319.19|321.46|319.06|0
1633425440000|2021-10-05 09:17:20|321.46|319.06|321.59|319.19|321.59|319.19|321.46|319.06|0
1633425450000|2021-10-05 09:17:30|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1633425480000|2021-10-05 09:18:00|321.59|319.19|321.46|319.06|321.59|319.19|321.46|319.06|0
1633425490000|2021-10-05 09:18:10|321.32|318.92|321.32|318.92|321.32|318.92|321.32|318.92|0
1633425510000|2021-10-05 09:18:30|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1633425520000|2021-10-05 09:18:40|321.52|319.12|321.59|319.19|321.59|319.19|321.52|319.12|0
1633425530000|2021-10-05 09:18:50|321.46|319.06|321.46|319.06|321.59|319.19|321.46|319.06|0
1633425540000|2021-10-05 09:19:00|321.59|319.19|321.46|319.06|321.59|319.19|321.46|319.06|0
1633425550000|2021-10-05 09:19:10|321.45|319.05|321.18|318.78|321.45|319.05|321.18|318.78|0
1633425560000|2021-10-05 09:19:20|321.32|318.92|321.59|319.19|321.59|319.19|321.32|318.92|0
1633425580000|2021-10-05 09:19:40|321.45|319.05|321.87|319.47|321.87|319.47|321.45|319.05|0
1633425610000|2021-10-05 09:20:10|322.01|319.61|322.15|319.75|322.15|319.75|322.01|319.61|0
1633425660000|2021-10-05 09:21:00|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633425680000|2021-10-05 09:21:20|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1633425690000|2021-10-05 09:21:30|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633425700000|2021-10-05 09:21:40|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1633425740000|2021-10-05 09:22:20|322.85|320.45|322.71|320.31|322.85|320.45|322.57|320.17|0
1633425750000|2021-10-05 09:22:30|322.77|320.37|322.71|320.31|322.84|320.44|322.71|320.31|0
1633425760000|2021-10-05 09:22:40|322.77|320.37|322.71|320.31|322.77|320.37|322.71|320.31|0
1633425780000|2021-10-05 09:23:00|322.84|320.44|323.12|320.72|323.12|320.72|322.84|320.44|0
1633425790000|2021-10-05 09:23:10|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1633425800000|2021-10-05 09:23:20|322.84|320.44|322.71|320.31|322.84|320.44|322.71|320.31|0
1633425810000|2021-10-05 09:23:30|322.84|320.44|322.84|320.44|322.84|320.44|322.84|320.44|0
1633425820000|2021-10-05 09:23:40|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1633425830000|2021-10-05 09:23:50|322.91|320.51|322.84|320.44|322.91|320.51|322.71|320.31|0
1633425850000|2021-10-05 09:24:10|322.7|320.3|322.57|320.17|322.7|320.3|322.57|320.17|0
1633425860000|2021-10-05 09:24:20|322.43|320.03|322.29|319.89|322.43|320.03|322.29|319.89|0
1633425870000|2021-10-05 09:24:30|322.43|320.03|322.29|319.89|322.43|320.03|322.29|319.89|0
1633425880000|2021-10-05 09:24:40|322.43|320.03|322.43|320.03|322.57|320.17|322.43|320.03|0
1633425890000|2021-10-05 09:24:50|322.57|320.17|322.29|319.89|322.57|320.17|322.29|319.89|0
1633425900000|2021-10-05 09:25:00|322.15|319.75|322.43|320.03|322.43|320.03|322.15|319.75|0
1633425910000|2021-10-05 09:25:10|322.29|319.89|322.15|319.75|322.29|319.89|322.15|319.75|0
1633425920000|2021-10-05 09:25:20|322.01|319.61|321.87|319.47|322.01|319.61|321.87|319.47|0
1633425930000|2021-10-05 09:25:30|322.01|319.61|321.94|319.54|322.01|319.61|321.94|319.54|0
1633425940000|2021-10-05 09:25:40|321.87|319.47|321.87|319.47|321.87|319.47|321.73|319.33|0
1633425950000|2021-10-05 09:25:50|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1633425960000|2021-10-05 09:26:00|321.94|319.54|322.01|319.61|322.01|319.61|321.94|319.54|0
1633425970000|2021-10-05 09:26:10|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1633425980000|2021-10-05 09:26:20|321.73|319.33|321.87|319.47|321.87|319.47|321.73|319.33|0
1633425990000|2021-10-05 09:26:30|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1633426000000|2021-10-05 09:26:40|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1633426020000|2021-10-05 09:27:00|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633426030000|2021-10-05 09:27:10|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1633426040000|2021-10-05 09:27:20|322.01|319.61|322.01|319.61|322.01|319.61|321.87|319.47|0
1633426050000|2021-10-05 09:27:30|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1633426060000|2021-10-05 09:27:40|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633426070000|2021-10-05 09:27:50|321.87|319.47|321.87|319.47|322.01|319.61|321.87|319.47|0
1633426080000|2021-10-05 09:28:00|322.01|319.61|321.87|319.47|322.01|319.61|321.87|319.47|0
1633426090000|2021-10-05 09:28:10|321.94|319.54|322.01|319.61|322.01|319.61|321.94|319.54|0
1633426100000|2021-10-05 09:28:20|321.87|319.47|322.01|319.61|322.01|319.61|321.87|319.47|0
1633426140000|2021-10-05 09:29:00|322.15|319.75|321.73|319.33|322.15|319.75|321.73|319.33|0
1633426170000|2021-10-05 09:29:30|321.87|319.47|321.73|319.33|321.87|319.47|321.73|319.33|0
1633426180000|2021-10-05 09:29:40|322.15|319.75|322.15|319.75|322.15|319.75|322.01|319.61|0
1633426200000|2021-10-05 09:30:00|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633426210000|2021-10-05 09:30:10|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1633426230000|2021-10-05 09:30:30|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1633426240000|2021-10-05 09:30:40|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1633426250000|2021-10-05 09:30:50|321.59|319.19|323.65|321.25|323.65|321.25|321.45|319.05|0
1633426260000|2021-10-05 09:31:00|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1633426270000|2021-10-05 09:31:10|320.68|318.28|320.33|317.93|320.68|318.28|320.33|317.93|0
1633426280000|2021-10-05 09:31:20|320.4|318|320.26|317.86|320.4|318|320.26|317.86|0
1633426290000|2021-10-05 09:31:30|320.12|317.72|320.4|318|320.4|318|320.12|317.72|0
1633426300000|2021-10-05 09:31:40|320.26|317.86|320.4|318|320.4|318|320.26|317.86|0
1633426310000|2021-10-05 09:31:50|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1633426330000|2021-10-05 09:32:10|318.85|316.45|318.85|316.45|318.98|316.58|318.85|316.45|0
1633426340000|2021-10-05 09:32:20|318.57|316.17|318.57|316.17|318.57|316.17|318.57|316.17|0
1633426350000|2021-10-05 09:32:30|318.71|316.31|318.71|316.31|318.71|316.31|318.43|316.03|0
1633426360000|2021-10-05 09:32:40|318.63|316.23|318.57|316.17|318.63|316.23|318.57|316.17|0
1633426380000|2021-10-05 09:33:00|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1633426390000|2021-10-05 09:33:10|318.57|316.17|318.71|316.31|318.71|316.31|318.57|316.17|0
1633426400000|2021-10-05 09:33:20|318.57|316.17|318.63|316.23|318.63|316.23|318.57|316.17|0
1633426410000|2021-10-05 09:33:30|318.71|316.31|318.84|316.44|318.85|316.45|318.71|316.31|0
1633426420000|2021-10-05 09:33:40|318.71|316.31|318.84|316.44|318.84|316.44|318.71|316.31|0
1633426440000|2021-10-05 09:34:00|318.71|316.31|318.84|316.44|318.84|316.44|318.71|316.31|0
1633426450000|2021-10-05 09:34:10|318.91|316.51|318.84|316.44|318.91|316.51|318.84|316.44|0
1633426460000|2021-10-05 09:34:20|318.91|316.51|318.84|316.44|318.91|316.51|318.84|316.44|0
1633426470000|2021-10-05 09:34:30|318.98|316.58|318.98|316.58|318.98|316.58|318.84|316.44|0
1633426480000|2021-10-05 09:34:40|319.12|316.72|319.12|316.72|319.12|316.72|319.05|316.65|0
1633426490000|2021-10-05 09:34:50|319.26|316.86|319.26|316.86|319.26|316.86|319.26|316.86|0
1633426500000|2021-10-05 09:35:00|319.4|317|319.26|316.86|319.4|317|319.26|316.86|0
1633426510000|2021-10-05 09:35:10|319.19|316.79|319.26|316.86|319.26|316.86|319.19|316.79|0
1633426520000|2021-10-05 09:35:20|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1633426530000|2021-10-05 09:35:30|319.19|316.79|319.26|316.86|319.26|316.86|319.19|316.79|0
1633426540000|2021-10-05 09:35:40|319.4|317|319.26|316.86|319.4|317|319.26|316.86|0
1633426550000|2021-10-05 09:35:50|319.12|316.72|319.26|316.86|319.26|316.86|319.12|316.72|0
1633426560000|2021-10-05 09:36:00|319.12|316.72|319.26|316.86|319.26|316.86|319.12|316.72|0
1633426570000|2021-10-05 09:36:10|319.12|316.72|318.98|316.58|319.12|316.72|318.98|316.58|0
1633426580000|2021-10-05 09:36:20|318.84|316.44|318.84|316.44|318.84|316.44|318.84|316.44|0
1633426590000|2021-10-05 09:36:30|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1633426630000|2021-10-05 09:37:10|318.84|316.44|319.26|316.86|319.26|316.86|318.84|316.44|0
1633426660000|2021-10-05 09:37:40|319.12|316.72|319.4|317|319.4|317|319.12|316.72|0
1633426670000|2021-10-05 09:37:50|319.54|317.14|319.4|317|319.54|317.14|319.4|317|0
1633426680000|2021-10-05 09:38:00|319.19|316.79|319.26|316.86|319.26|316.86|319.19|316.79|0
1633426730000|2021-10-05 09:38:50|319.4|317|319.54|317.14|319.54|317.14|319.4|317|0
1633426740000|2021-10-05 09:39:00|319.4|317|319.54|317.14|319.54|317.14|319.4|317|0
1633426750000|2021-10-05 09:39:10|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1633426770000|2021-10-05 09:39:30|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1633426790000|2021-10-05 09:39:50|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1633426800000|2021-10-05 09:40:00|319.82|317.42|319.82|317.42|319.95|317.55|319.82|317.42|0
1633426810000|2021-10-05 09:40:10|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1633426820000|2021-10-05 09:40:20|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1633426830000|2021-10-05 09:40:30|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1633426840000|2021-10-05 09:40:40|320.44|318.04|320.72|318.32|320.72|318.32|320.44|318.04|0
1633426850000|2021-10-05 09:40:50|320.65|318.25|320.79|318.39|320.79|318.39|320.65|318.25|0
1633426860000|2021-10-05 09:41:00|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1633426880000|2021-10-05 09:41:20|320.79|318.39|320.65|318.25|320.79|318.39|320.65|318.25|0
1633426890000|2021-10-05 09:41:30|320.72|318.32|321.07|318.67|321.07|318.67|320.72|318.32|0
1633426900000|2021-10-05 09:41:40|320.79|318.39|320.79|318.39|320.93|318.53|320.79|318.39|0
1633426910000|2021-10-05 09:41:50|320.86|318.46|321.07|318.67|321.07|318.67|320.86|318.46|0
1633426920000|2021-10-05 09:42:00|320.93|318.53|320.93|318.53|320.93|318.53|320.93|318.53|0
1633426940000|2021-10-05 09:42:20|320.79|318.39|320.93|318.53|320.93|318.53|320.79|318.39|0
1633426950000|2021-10-05 09:42:30|320.79|318.39|320.79|318.39|320.86|318.46|320.79|318.39|0
1633426960000|2021-10-05 09:42:40|320.65|318.25|320.51|318.11|320.65|318.25|320.51|318.11|0
1633426980000|2021-10-05 09:43:00|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1633426990000|2021-10-05 09:43:10|320.51|318.11|320.37|317.97|320.51|318.11|320.37|317.97|0
1633427000000|2021-10-05 09:43:20|320.44|318.04|320.51|318.11|320.51|318.11|320.44|318.04|0
1633427010000|2021-10-05 09:43:30|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1633427020000|2021-10-05 09:43:40|320.51|318.11|320.37|317.97|320.51|318.11|320.37|317.97|0
1633427030000|2021-10-05 09:43:50|320.51|318.11|320.51|318.11|320.51|318.11|320.51|318.11|0
1633427040000|2021-10-05 09:44:00|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1633427050000|2021-10-05 09:44:10|320.51|318.11|320.51|318.11|320.51|318.11|320.51|318.11|0
1633427060000|2021-10-05 09:44:20|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1633427070000|2021-10-05 09:44:30|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1633427080000|2021-10-05 09:44:40|319.95|317.55|320.09|317.69|320.09|317.69|319.95|317.55|0
1633427090000|2021-10-05 09:44:50|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1633427100000|2021-10-05 09:45:00|319.81|317.41|320.09|317.69|320.09|317.69|319.81|317.41|0
1633427110000|2021-10-05 09:45:10|320.23|317.83|320.37|317.97|320.37|317.97|320.23|317.83|0
1633427120000|2021-10-05 09:45:20|320.51|318.11|320.79|318.39|320.79|318.39|320.51|318.11|0
1633427130000|2021-10-05 09:45:30|320.65|318.25|320.65|318.25|320.79|318.39|320.65|318.25|0
1633427140000|2021-10-05 09:45:40|320.51|318.11|320.37|317.97|320.51|318.11|320.37|317.97|0
1633427150000|2021-10-05 09:45:50|320.23|317.83|320.23|317.83|320.37|317.97|320.23|317.83|0
1633427160000|2021-10-05 09:46:00|320.37|317.97|320.16|317.76|320.37|317.97|320.16|317.76|0
1633427170000|2021-10-05 09:46:10|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1633427180000|2021-10-05 09:46:20|320.09|317.69|320.23|317.83|320.23|317.83|320.09|317.69|0
1633427190000|2021-10-05 09:46:30|320.09|317.69|320.09|317.69|320.23|317.83|320.09|317.69|0
1633427200000|2021-10-05 09:46:40|319.95|317.55|320.09|317.69|320.09|317.69|319.95|317.55|0
1633427220000|2021-10-05 09:47:00|320.02|317.62|320.09|317.69|320.09|317.69|320.02|317.62|0
1633427240000|2021-10-05 09:47:20|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1633427250000|2021-10-05 09:47:30|319.95|317.55|320.09|317.69|320.09|317.69|319.95|317.55|0
1633427260000|2021-10-05 09:47:40|320.23|317.83|320.37|317.97|320.37|317.97|320.23|317.83|0
1633427270000|2021-10-05 09:47:50|320.23|317.83|320.09|317.69|320.23|317.83|320.09|317.69|0
1633427280000|2021-10-05 09:48:00|320.23|317.83|320.09|317.69|320.23|317.83|320.09|317.69|0
1633427300000|2021-10-05 09:48:20|320.02|317.62|320.09|317.69|320.09|317.69|319.95|317.55|0
1633427310000|2021-10-05 09:48:30|319.95|317.55|319.95|317.55|319.95|317.55|319.81|317.41|0
1633427320000|2021-10-05 09:48:40|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1633427330000|2021-10-05 09:48:50|320.09|317.69|320.09|317.69|320.3|317.9|320.09|317.69|0
1633427350000|2021-10-05 09:49:10|319.95|317.55|319.81|317.41|319.95|317.55|319.81|317.41|0
1633427360000|2021-10-05 09:49:20|319.95|317.55|319.81|317.41|320.02|317.62|319.81|317.41|0
1633427370000|2021-10-05 09:49:30|320.09|317.69|319.95|317.55|320.09|317.69|319.95|317.55|0
1633427400000|2021-10-05 09:50:00|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1633427410000|2021-10-05 09:50:10|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1633427430000|2021-10-05 09:50:30|319.81|317.41|319.95|317.55|319.95|317.55|319.81|317.41|0
1633427440000|2021-10-05 09:50:40|320.16|317.76|320.23|317.83|320.23|317.83|320.09|317.69|0
1633427460000|2021-10-05 09:51:00|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1633427470000|2021-10-05 09:51:10|320.23|317.83|320.23|317.83|320.23|317.83|320.09|317.69|0
1633427480000|2021-10-05 09:51:20|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1633427490000|2021-10-05 09:51:30|320.37|317.97|320.51|318.11|320.51|318.11|320.37|317.97|0
1633427500000|2021-10-05 09:51:40|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1633427520000|2021-10-05 09:52:00|320.23|317.83|320.51|318.11|320.65|318.25|320.23|317.83|0
1633427530000|2021-10-05 09:52:10|320.57|318.17|320.65|318.25|320.65|318.25|320.51|318.11|0
1633427540000|2021-10-05 09:52:20|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1633427550000|2021-10-05 09:52:30|320.65|318.25|320.78|318.38|320.78|318.38|320.65|318.25|0
1633427560000|2021-10-05 09:52:40|320.65|318.25|320.64|318.24|320.71|318.31|320.64|318.24|0
1633427570000|2021-10-05 09:52:50|320.78|318.38|320.92|318.52|320.92|318.52|320.78|318.38|0
1633427580000|2021-10-05 09:53:00|320.85|318.45|320.92|318.52|320.92|318.52|320.85|318.45|0
1633427590000|2021-10-05 09:53:10|320.78|318.38|320.64|318.24|320.78|318.38|320.64|318.24|0
1633427600000|2021-10-05 09:53:20|320.78|318.38|320.78|318.38|320.92|318.52|320.78|318.38|0
1633427610000|2021-10-05 09:53:30|320.64|318.24|320.51|318.11|320.64|318.24|320.51|318.11|0
1633427620000|2021-10-05 09:53:40|320.57|318.17|320.64|318.24|320.64|318.24|320.57|318.17|0
1633427630000|2021-10-05 09:53:50|320.57|318.17|320.51|318.11|320.64|318.24|320.51|318.11|0
1633427640000|2021-10-05 09:54:00|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1633427650000|2021-10-05 09:54:10|320.43|318.03|320.51|318.11|320.51|318.11|320.37|317.97|0
1633427660000|2021-10-05 09:54:20|320.78|318.38|320.64|318.24|320.78|318.38|320.64|318.24|0
1633427670000|2021-10-05 09:54:30|320.51|318.11|320.64|318.24|320.64|318.24|320.51|318.11|0
1633427680000|2021-10-05 09:54:40|320.57|318.17|320.5|318.1|320.57|318.17|320.5|318.1|0
1633427690000|2021-10-05 09:54:50|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1633427700000|2021-10-05 09:55:00|320.5|318.1|320.5|318.1|320.57|318.17|320.5|318.1|0
1633427710000|2021-10-05 09:55:10|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1633427720000|2021-10-05 09:55:20|320.5|318.1|320.78|318.38|320.78|318.38|320.5|318.1|0
1633427740000|2021-10-05 09:55:40|320.85|318.45|320.64|318.24|320.85|318.45|320.64|318.24|0
1633427750000|2021-10-05 09:55:50|320.71|318.31|320.64|318.24|320.71|318.31|320.64|318.24|0
1633427760000|2021-10-05 09:56:00|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1633427770000|2021-10-05 09:56:10|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1633427780000|2021-10-05 09:56:20|320.57|318.17|320.64|318.24|320.64|318.24|320.57|318.17|0
1633427790000|2021-10-05 09:56:30|320.5|318.1|320.23|317.83|320.5|318.1|320.23|317.83|0
1633427800000|2021-10-05 09:56:40|320.36|317.96|320.36|317.96|320.36|317.96|320.36|317.96|0
1633427810000|2021-10-05 09:56:50|320.5|318.1|320.36|317.96|320.64|318.24|320.36|317.96|0
1633427820000|2021-10-05 09:57:00|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1633427830000|2021-10-05 09:57:10|320.64|318.24|320.64|318.24|320.64|318.24|320.5|318.1|0
1633427840000|2021-10-05 09:57:20|320.78|318.38|320.92|318.52|320.92|318.52|320.78|318.38|0
1633427850000|2021-10-05 09:57:30|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1633427860000|2021-10-05 09:57:40|320.64|318.24|320.78|318.38|320.78|318.38|320.64|318.24|0
1633427870000|2021-10-05 09:57:50|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1633427880000|2021-10-05 09:58:00|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1633427890000|2021-10-05 09:58:10|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1633427940000|2021-10-05 09:59:00|320.78|318.38|320.78|318.38|320.85|318.45|320.78|318.38|0
1633427950000|2021-10-05 09:59:10|320.85|318.45|320.85|318.45|320.85|318.45|320.85|318.45|0
1633427960000|2021-10-05 09:59:20|320.92|318.52|320.78|318.38|320.92|318.52|320.78|318.38|0
1633427970000|2021-10-05 09:59:30|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1633428010000|2021-10-05 10:00:10|321.06|318.66|321.06|318.66|321.06|318.66|321.06|318.66|0
1633428030000|2021-10-05 10:00:30|320.99|318.59|320.92|318.52|320.99|318.59|320.92|318.52|0
1633428050000|2021-10-05 10:00:50|320.78|318.38|320.36|317.96|320.78|318.38|320.36|317.96|0
1633428060000|2021-10-05 10:01:00|320.22|317.82|320.36|317.96|320.5|318.1|320.22|317.82|0
1633428080000|2021-10-05 10:01:20|320.08|317.68|320.08|317.68|320.22|317.82|320.08|317.68|0
1633428090000|2021-10-05 10:01:30|320.22|317.82|320.08|317.68|320.22|317.82|320.08|317.68|0
1633428100000|2021-10-05 10:01:40|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1633428110000|2021-10-05 10:01:50|320.5|318.1|320.22|317.82|320.5|318.1|320.22|317.82|0
1633428120000|2021-10-05 10:02:00|320.15|317.75|320.08|317.68|320.15|317.75|320.08|317.68|0
1633428130000|2021-10-05 10:02:10|319.95|317.55|320.08|317.68|320.22|317.82|319.95|317.55|0
1633428140000|2021-10-05 10:02:20|320.22|317.82|320.36|317.96|320.36|317.96|320.22|317.82|0
1633428150000|2021-10-05 10:02:30|320.5|318.1|320.5|318.1|320.5|318.1|320.36|317.96|0
1633428170000|2021-10-05 10:02:50|320.43|318.03|320.5|318.1|320.5|318.1|320.43|318.03|0
1633428190000|2021-10-05 10:03:10|320.36|317.96|320.36|317.96|320.36|317.96|320.36|317.96|0
1633428200000|2021-10-05 10:03:20|320.22|317.82|320.29|317.89|320.36|317.96|320.22|317.82|0
1633428210000|2021-10-05 10:03:30|320.36|317.96|320.36|317.96|320.36|317.96|320.36|317.96|0
1633428230000|2021-10-05 10:03:50|320.43|318.03|320.22|317.82|320.43|318.03|320.22|317.82|0
1633428250000|2021-10-05 10:04:10|320.15|317.75|319.94|317.54|320.22|317.82|319.94|317.54|0
1633428270000|2021-10-05 10:04:30|320.08|317.68|320.08|317.68|320.15|317.75|320.08|317.68|0
1633428290000|2021-10-05 10:04:50|320.01|317.61|320.08|317.68|320.08|317.68|320.01|317.61|0
1633428300000|2021-10-05 10:05:00|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1633428330000|2021-10-05 10:05:30|319.8|317.4|319.67|317.27|319.8|317.4|319.67|317.27|0
1633428340000|2021-10-05 10:05:40|319.53|317.13|319.25|316.85|319.53|317.13|319.25|316.85|0
1633428350000|2021-10-05 10:05:50|319.39|316.99|319.53|317.13|319.53|317.13|319.25|316.85|0
1633428360000|2021-10-05 10:06:00|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1633428370000|2021-10-05 10:06:10|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1633428380000|2021-10-05 10:06:20|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1633428390000|2021-10-05 10:06:30|319.8|317.4|319.67|317.27|319.8|317.4|319.67|317.27|0
1633428400000|2021-10-05 10:06:40|319.73|317.33|319.8|317.4|319.8|317.4|319.73|317.33|0
1633428410000|2021-10-05 10:06:50|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1633428420000|2021-10-05 10:07:00|319.8|317.4|320.08|317.68|320.08|317.68|319.8|317.4|0
1633428440000|2021-10-05 10:07:20|319.94|317.54|319.8|317.4|320.08|317.68|319.8|317.4|0
1633428450000|2021-10-05 10:07:30|319.94|317.54|319.94|317.54|320.08|317.68|319.94|317.54|0
1633428460000|2021-10-05 10:07:40|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633428470000|2021-10-05 10:07:50|319.8|317.4|319.25|316.85|319.8|317.4|319.25|316.85|0
1633428480000|2021-10-05 10:08:00|319.39|316.99|318.97|316.57|319.39|316.99|318.97|316.57|0
1633428490000|2021-10-05 10:08:10|319.11|316.71|318.69|316.29|319.11|316.71|318.69|316.29|0
1633428500000|2021-10-05 10:08:20|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1633428510000|2021-10-05 10:08:30|318.97|316.57|318.83|316.43|318.97|316.57|318.83|316.43|0
1633428530000|2021-10-05 10:08:50|318.69|316.29|318.69|316.29|318.69|316.29|318.69|316.29|0
1633428540000|2021-10-05 10:09:00|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1633428550000|2021-10-05 10:09:10|318.9|316.5|318.97|316.57|318.97|316.57|318.9|316.5|0
1633428560000|2021-10-05 10:09:20|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1633428570000|2021-10-05 10:09:30|318.97|316.57|318.55|316.15|318.97|316.57|318.55|316.15|0
1633428580000|2021-10-05 10:09:40|318.41|316.01|318.69|316.29|318.69|316.29|318.41|316.01|0
1633428590000|2021-10-05 10:09:50|318.55|316.15|318.69|316.29|318.69|316.29|318.55|316.15|0
1633428600000|2021-10-05 10:10:00|318.83|316.43|319.39|316.99|319.39|316.99|318.83|316.43|0
1633428610000|2021-10-05 10:10:10|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633428620000|2021-10-05 10:10:20|319.52|317.12|319.25|316.85|319.52|317.12|319.25|316.85|0
1633428630000|2021-10-05 10:10:30|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1633428640000|2021-10-05 10:10:40|319.25|316.85|319.25|316.85|319.25|316.85|319.11|316.71|0
1633428650000|2021-10-05 10:10:50|319.11|316.71|319.25|316.85|319.25|316.85|319.11|316.71|0
1633428660000|2021-10-05 10:11:00|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1633428680000|2021-10-05 10:11:20|319.25|316.85|319.11|316.71|319.31|316.91|319.11|316.71|0
1633428690000|2021-10-05 10:11:30|319.17|316.77|319.25|316.85|319.25|316.85|319.17|316.77|0
1633428700000|2021-10-05 10:11:40|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1633428710000|2021-10-05 10:11:50|319.25|316.85|319.11|316.71|319.25|316.85|319.04|316.64|0
1633428730000|2021-10-05 10:12:10|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1633428760000|2021-10-05 10:12:40|319.11|316.71|319.25|316.85|319.25|316.85|319.11|316.71|0
1633428770000|2021-10-05 10:12:50|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633428780000|2021-10-05 10:13:00|319.25|316.85|319.11|316.71|319.25|316.85|319.11|316.71|0
1633428790000|2021-10-05 10:13:10|319.17|316.77|319.17|316.77|319.17|316.77|319.11|316.71|0
1633428800000|2021-10-05 10:13:20|319.25|316.85|319.03|316.63|319.25|316.85|319.03|316.63|0
1633428810000|2021-10-05 10:13:30|319.11|316.71|318.97|316.57|319.11|316.71|318.97|316.57|0
1633428820000|2021-10-05 10:13:40|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1633428830000|2021-10-05 10:13:50|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1633428840000|2021-10-05 10:14:00|319.11|316.71|319.52|317.12|319.52|317.12|319.11|316.71|0
1633428850000|2021-10-05 10:14:10|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633428860000|2021-10-05 10:14:20|319.25|316.85|319.25|316.85|319.25|316.85|319.17|316.77|0
1633428870000|2021-10-05 10:14:30|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1633428890000|2021-10-05 10:14:50|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1633428900000|2021-10-05 10:15:00|319.11|316.71|319.24|316.84|319.24|316.84|319.11|316.71|0
1633428910000|2021-10-05 10:15:10|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633428920000|2021-10-05 10:15:20|319.24|316.84|319.31|316.91|319.31|316.91|319.24|316.84|0
1633428930000|2021-10-05 10:15:30|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633428940000|2021-10-05 10:15:40|319.24|316.84|319.11|316.71|319.24|316.84|319.11|316.71|0
1633428960000|2021-10-05 10:16:00|319.24|316.84|319.24|316.84|319.24|316.84|319.11|316.71|0
1633428970000|2021-10-05 10:16:10|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633428980000|2021-10-05 10:16:20|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1633428990000|2021-10-05 10:16:30|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633429000000|2021-10-05 10:16:40|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1633429010000|2021-10-05 10:16:50|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633429020000|2021-10-05 10:17:00|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1633429030000|2021-10-05 10:17:10|319.31|316.91|319.38|316.98|319.38|316.98|319.31|316.91|0
1633429040000|2021-10-05 10:17:20|319.45|317.05|319.38|316.98|319.45|317.05|319.38|316.98|0
1633429050000|2021-10-05 10:17:30|319.24|316.84|319.24|316.84|319.24|316.84|319.11|316.71|0
1633429060000|2021-10-05 10:17:40|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633429070000|2021-10-05 10:17:50|319.52|317.12|319.66|317.26|319.66|317.26|319.52|317.12|0
1633429080000|2021-10-05 10:18:00|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1633429090000|2021-10-05 10:18:10|319.38|316.98|319.17|316.77|319.38|316.98|319.1|316.7|0
1633429100000|2021-10-05 10:18:20|319.1|316.7|318.97|316.57|319.1|316.7|318.97|316.57|0
1633429110000|2021-10-05 10:18:30|319.1|316.7|319.17|316.77|319.24|316.84|319.1|316.7|0
1633429120000|2021-10-05 10:18:40|319.1|316.7|319.1|316.7|319.24|316.84|319.1|316.7|0
1633429130000|2021-10-05 10:18:50|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1633429150000|2021-10-05 10:19:10|319.31|316.91|319.24|316.84|319.45|317.05|319.24|316.84|0
1633429170000|2021-10-05 10:19:30|319.17|316.77|319.1|316.7|319.17|316.77|319.1|316.7|0
1633429180000|2021-10-05 10:19:40|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1633429190000|2021-10-05 10:19:50|319.31|316.91|319.38|316.98|319.38|316.98|319.31|316.91|0
1633429200000|2021-10-05 10:20:00|319.52|317.12|319.38|316.98|319.52|317.12|319.38|316.98|0
1633429210000|2021-10-05 10:20:10|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1633429220000|2021-10-05 10:20:20|319.66|317.26|319.59|317.19|319.66|317.26|319.59|317.19|0
1633429230000|2021-10-05 10:20:30|319.52|317.12|319.38|316.98|319.52|317.12|319.38|316.98|0
1633429240000|2021-10-05 10:20:40|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1633429250000|2021-10-05 10:20:50|319.38|316.98|319.52|317.12|319.52|317.12|319.38|316.98|0
1633429260000|2021-10-05 10:21:00|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633429280000|2021-10-05 10:21:20|319.52|317.12|319.52|317.12|319.52|317.12|319.45|317.05|0
1633429290000|2021-10-05 10:21:30|319.38|316.98|319.38|316.98|319.45|317.05|319.38|316.98|0
1633429300000|2021-10-05 10:21:40|319.24|316.84|319.1|316.7|319.24|316.84|319.1|316.7|0
1633429310000|2021-10-05 10:21:50|319.24|316.84|319.1|316.7|319.24|316.84|319.1|316.7|0
1633429320000|2021-10-05 10:22:00|319.24|316.84|319.38|316.98|319.38|316.98|319.17|316.77|0
1633429330000|2021-10-05 10:22:10|319.31|316.91|319.38|316.98|319.38|316.98|319.31|316.91|0
1633429340000|2021-10-05 10:22:20|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1633429350000|2021-10-05 10:22:30|319.38|316.98|319.24|316.84|319.38|316.98|319.24|316.84|0
1633429380000|2021-10-05 10:23:00|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1633429390000|2021-10-05 10:23:10|319.24|316.84|319.38|316.98|319.38|316.98|319.24|316.84|0
1633429400000|2021-10-05 10:23:20|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1633429420000|2021-10-05 10:23:40|319.66|317.26|319.52|317.12|319.66|317.26|319.52|317.12|0
1633429430000|2021-10-05 10:23:50|319.66|317.26|319.52|317.12|319.66|317.26|319.52|317.12|0
1633429440000|2021-10-05 10:24:00|319.66|317.26|319.8|317.4|319.8|317.4|319.66|317.26|0
1633429450000|2021-10-05 10:24:10|319.66|317.26|319.94|317.54|319.94|317.54|319.66|317.26|0
1633429460000|2021-10-05 10:24:20|320.08|317.68|320.08|317.68|320.08|317.68|320.08|317.68|0
1633429470000|2021-10-05 10:24:30|319.94|317.54|320.08|317.68|320.08|317.68|319.94|317.54|0
1633429480000|2021-10-05 10:24:40|319.94|317.54|319.8|317.4|319.94|317.54|319.8|317.4|0
1633429490000|2021-10-05 10:24:50|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1633429510000|2021-10-05 10:25:10|319.86|317.46|319.8|317.4|319.86|317.46|319.8|317.4|0
1633429550000|2021-10-05 10:25:50|319.94|317.54|319.8|317.4|319.94|317.54|319.8|317.4|0
1633429560000|2021-10-05 10:26:00|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633429590000|2021-10-05 10:26:30|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1633429600000|2021-10-05 10:26:40|319.86|317.46|319.8|317.4|319.86|317.46|319.8|317.4|0
1633429610000|2021-10-05 10:26:50|319.86|317.46|319.66|317.26|319.86|317.46|319.52|317.12|0
1633429640000|2021-10-05 10:27:20|319.8|317.4|319.8|317.4|319.8|317.4|319.72|317.32|0
1633429650000|2021-10-05 10:27:30|319.94|317.54|320.21|317.81|320.21|317.81|319.94|317.54|0
1633429660000|2021-10-05 10:27:40|320.07|317.67|319.93|317.53|320.07|317.67|319.93|317.53|0
1633429670000|2021-10-05 10:27:50|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1633429680000|2021-10-05 10:28:00|319.52|317.12|319.66|317.26|319.8|317.4|319.52|317.12|0
1633429690000|2021-10-05 10:28:10|319.8|317.4|319.66|317.26|319.8|317.4|319.66|317.26|0
1633429710000|2021-10-05 10:28:30|319.52|317.12|319.38|316.98|319.52|317.12|319.38|316.98|0
1633429720000|2021-10-05 10:28:40|319.24|316.84|319.1|316.7|319.24|316.84|319.1|316.7|0
1633429730000|2021-10-05 10:28:50|319.24|316.84|319.1|316.7|319.24|316.84|319.1|316.7|0
1633429740000|2021-10-05 10:29:00|318.82|316.42|318.82|316.42|318.96|316.56|318.82|316.42|0
1633429750000|2021-10-05 10:29:10|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1633429760000|2021-10-05 10:29:20|319.1|316.7|318.96|316.56|319.1|316.7|318.96|316.56|0
1633429770000|2021-10-05 10:29:30|319.03|316.63|319.1|316.7|319.1|316.7|318.96|316.56|0
1633429780000|2021-10-05 10:29:40|319.24|316.84|319.38|316.98|319.52|317.12|319.24|316.84|0
1633429790000|2021-10-05 10:29:50|319.24|316.84|318.96|316.56|319.24|316.84|318.96|316.56|0
1633429810000|2021-10-05 10:30:10|318.82|316.42|318.96|316.56|319.1|316.7|318.82|316.42|0
1633429820000|2021-10-05 10:30:20|318.89|316.49|318.82|316.42|318.96|316.56|318.82|316.42|0
1633429840000|2021-10-05 10:30:40|318.75|316.35|318.96|316.56|318.96|316.56|318.75|316.35|0
1633429850000|2021-10-05 10:30:50|318.89|316.49|318.82|316.42|318.89|316.49|318.82|316.42|0
1633429860000|2021-10-05 10:31:00|318.89|316.49|318.96|316.56|318.96|316.56|318.89|316.49|0
1633429880000|2021-10-05 10:31:20|318.82|316.42|318.82|316.42|318.82|316.42|318.82|316.42|0
1633429890000|2021-10-05 10:31:30|318.68|316.28|318.82|316.42|318.82|316.42|318.68|316.28|0
1633429910000|2021-10-05 10:31:50|318.68|316.28|318.68|316.28|318.68|316.28|318.68|316.28|0
1633429920000|2021-10-05 10:32:00|318.54|316.14|318.54|316.14|318.54|316.14|318.54|316.14|0
1633429940000|2021-10-05 10:32:20|318.4|316|318.4|316|318.4|316|318.4|316|0
1633429950000|2021-10-05 10:32:30|318.27|315.87|318.27|315.87|318.27|315.87|317.99|315.59|0
1633429960000|2021-10-05 10:32:40|318.13|315.73|318.27|315.87|318.27|315.87|318.13|315.73|0
1633429970000|2021-10-05 10:32:50|318.13|315.73|318.27|315.87|318.27|315.87|318.13|315.73|0
1633429980000|2021-10-05 10:33:00|318.4|316|318.4|316|318.4|316|318.4|316|0
1633429990000|2021-10-05 10:33:10|318.54|316.14|318.13|315.73|318.54|316.14|318.13|315.73|0
1633430000000|2021-10-05 10:33:20|318.27|315.87|318.27|315.87|318.27|315.87|318.27|315.87|0
1633430010000|2021-10-05 10:33:30|318.19|315.79|318.27|315.87|318.4|316|318.19|315.79|0
1633430020000|2021-10-05 10:33:40|318.13|315.73|318.13|315.73|318.13|315.73|318.13|315.73|0
1633430030000|2021-10-05 10:33:50|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1633430040000|2021-10-05 10:34:00|317.99|315.59|318.13|315.73|318.13|315.73|317.99|315.59|0
1633430050000|2021-10-05 10:34:10|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1633430060000|2021-10-05 10:34:20|317.99|315.59|318.13|315.73|318.13|315.73|317.85|315.45|0
1633430070000|2021-10-05 10:34:30|317.99|315.59|318.13|315.73|318.13|315.73|317.99|315.59|0
1633430080000|2021-10-05 10:34:40|317.99|315.59|317.85|315.45|317.99|315.59|317.85|315.45|0
1633430090000|2021-10-05 10:34:50|317.71|315.31|317.71|315.31|317.71|315.31|317.71|315.31|0
1633430100000|2021-10-05 10:35:00|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1633430110000|2021-10-05 10:35:10|317.71|315.31|317.85|315.45|317.85|315.45|317.71|315.31|0
1633430130000|2021-10-05 10:35:30|318.13|315.73|318.26|315.86|318.26|315.86|318.13|315.73|0
1633430150000|2021-10-05 10:35:50|318.13|315.73|318.13|315.73|318.13|315.73|318.13|315.73|0
1633430160000|2021-10-05 10:36:00|318.26|315.86|318.13|315.73|318.26|315.86|318.13|315.73|0
1633430170000|2021-10-05 10:36:10|318.26|315.86|318.26|315.86|318.26|315.86|318.26|315.86|0
1633430200000|2021-10-05 10:36:40|318.4|316|318.4|316|318.54|316.14|318.4|316|0
1633430220000|2021-10-05 10:37:00|318.47|316.07|318.4|316|318.47|316.07|318.4|316|0
1633430230000|2021-10-05 10:37:10|318.54|316.14|318.54|316.14|318.54|316.14|318.54|316.14|0
1633430240000|2021-10-05 10:37:20|318.82|316.42|319.1|316.7|319.1|316.7|318.82|316.42|0
1633430250000|2021-10-05 10:37:30|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1633430260000|2021-10-05 10:37:40|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1633430280000|2021-10-05 10:38:00|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1633430290000|2021-10-05 10:38:10|319.37|316.97|319.24|316.84|319.37|316.97|319.24|316.84|0
1633430300000|2021-10-05 10:38:20|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1633430310000|2021-10-05 10:38:30|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1633430320000|2021-10-05 10:38:40|319.1|316.7|319.24|316.84|319.24|316.84|318.96|316.56|0
1633430330000|2021-10-05 10:38:50|319.51|317.11|319.24|316.84|319.51|317.11|319.24|316.84|0
1633430340000|2021-10-05 10:39:00|319.37|316.97|319.24|316.84|319.37|316.97|319.1|316.7|0
1633430360000|2021-10-05 10:39:20|319.51|317.11|319.37|316.97|319.51|317.11|319.37|316.97|0
1633430370000|2021-10-05 10:39:30|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1633430390000|2021-10-05 10:39:50|319.65|317.25|319.79|317.39|319.79|317.39|319.65|317.25|0
1633430400000|2021-10-05 10:40:00|319.65|317.25|319.79|317.39|319.79|317.39|319.65|317.25|0
1633430410000|2021-10-05 10:40:10|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1633430420000|2021-10-05 10:40:20|319.58|317.18|319.72|317.32|319.72|317.32|319.51|317.11|0
1633430430000|2021-10-05 10:40:30|319.79|317.39|319.79|317.39|319.79|317.39|319.79|317.39|0
1633430440000|2021-10-05 10:40:40|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1633430450000|2021-10-05 10:40:50|319.79|317.39|319.79|317.39|319.79|317.39|319.79|317.39|0
1633430470000|2021-10-05 10:41:10|319.93|317.53|319.93|317.53|319.93|317.53|319.93|317.53|0
1633430480000|2021-10-05 10:41:20|320.07|317.67|320.21|317.81|320.21|317.81|320.07|317.67|0
1633430490000|2021-10-05 10:41:30|320.07|317.67|320.07|317.67|320.14|317.74|320.07|317.67|0
1633430520000|2021-10-05 10:42:00|320.14|317.74|320.07|317.67|320.14|317.74|320.07|317.67|0
1633430530000|2021-10-05 10:42:10|319.79|317.39|319.79|317.39|319.79|317.39|319.79|317.39|0
1633430540000|2021-10-05 10:42:20|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1633430550000|2021-10-05 10:42:30|319.51|317.11|319.37|316.97|319.51|317.11|319.37|316.97|0
1633430560000|2021-10-05 10:42:40|319.23|316.83|319.23|316.83|319.23|316.83|319.09|316.69|0
1633430580000|2021-10-05 10:43:00|319.3|316.9|319.23|316.83|319.37|316.97|319.23|316.83|0
1633430590000|2021-10-05 10:43:10|319.37|316.97|319.51|317.11|319.51|317.11|319.37|316.97|0
1633430610000|2021-10-05 10:43:30|319.37|316.97|319.23|316.83|319.37|316.97|319.23|316.83|0
1633430620000|2021-10-05 10:43:40|319.37|316.97|319.23|316.83|319.37|316.97|319.23|316.83|0
1633430630000|2021-10-05 10:43:50|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1633430640000|2021-10-05 10:44:00|319.09|316.69|318.88|316.48|319.09|316.69|318.82|316.42|0
1633430650000|2021-10-05 10:44:10|318.82|316.42|318.74|316.34|318.82|316.42|318.74|316.34|0
1633430660000|2021-10-05 10:44:20|318.82|316.42|318.96|316.56|318.96|316.56|318.82|316.42|0
1633430680000|2021-10-05 10:44:40|318.88|316.48|319.02|316.62|319.02|316.62|318.88|316.48|0
1633430690000|2021-10-05 10:44:50|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1633430700000|2021-10-05 10:45:00|318.96|316.56|319.09|316.69|319.09|316.69|318.96|316.56|0
1633430710000|2021-10-05 10:45:10|318.95|316.55|318.82|316.42|318.95|316.55|318.82|316.42|0
1633430720000|2021-10-05 10:45:20|318.68|316.28|318.68|316.28|318.68|316.28|318.68|316.28|0
1633430730000|2021-10-05 10:45:30|318.82|316.42|318.82|316.42|318.82|316.42|318.74|316.34|0
1633430740000|2021-10-05 10:45:40|318.95|316.55|318.82|316.42|318.95|316.55|318.82|316.42|0
1633430750000|2021-10-05 10:45:50|318.74|316.34|318.68|316.28|318.74|316.34|318.68|316.28|0
1633430760000|2021-10-05 10:46:00|318.82|316.42|318.82|316.42|318.95|316.55|318.82|316.42|0
1633430770000|2021-10-05 10:46:10|318.54|316.14|318.68|316.28|318.68|316.28|318.54|316.14|0
1633430780000|2021-10-05 10:46:20|318.54|316.14|318.26|315.86|318.54|316.14|318.26|315.86|0
1633430790000|2021-10-05 10:46:30|318.19|315.79|318.12|315.72|318.19|315.79|318.12|315.72|0
1633430800000|2021-10-05 10:46:40|318.26|315.86|317.98|315.58|318.26|315.86|317.98|315.58|0
1633430810000|2021-10-05 10:46:50|318.12|315.72|318.12|315.72|318.12|315.72|317.98|315.58|0
1633430820000|2021-10-05 10:47:00|318.05|315.65|318.12|315.72|318.12|315.72|318.05|315.65|0
1633430830000|2021-10-05 10:47:10|317.98|315.58|317.98|315.58|317.98|315.58|317.84|315.44|0
1633430840000|2021-10-05 10:47:20|318.12|315.72|317.98|315.58|318.12|315.72|317.98|315.58|0
1633430850000|2021-10-05 10:47:30|317.84|315.44|317.84|315.44|317.84|315.44|317.84|315.44|0
1633430860000|2021-10-05 10:47:40|317.91|315.51|317.84|315.44|317.91|315.51|317.84|315.44|0
1633430880000|2021-10-05 10:48:00|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1633430890000|2021-10-05 10:48:10|318.12|315.72|317.84|315.44|318.12|315.72|317.84|315.44|0
1633430900000|2021-10-05 10:48:20|317.71|315.31|317.43|315.03|317.71|315.31|317.43|315.03|0
1633430910000|2021-10-05 10:48:30|317.57|315.17|317.57|315.17|317.57|315.17|317.29|314.89|0
1633430920000|2021-10-05 10:48:40|317.43|315.03|317.57|315.17|317.57|315.17|317.43|315.03|0
1633430930000|2021-10-05 10:48:50|317.29|314.89|317.43|315.03|317.57|315.17|317.29|314.89|0
1633430940000|2021-10-05 10:49:00|317.49|315.09|317.7|315.3|317.7|315.3|317.49|315.09|0
1633430950000|2021-10-05 10:49:10|317.84|315.44|317.98|315.58|317.98|315.58|317.84|315.44|0
1633430970000|2021-10-05 10:49:30|318.12|315.72|317.98|315.58|318.12|315.72|317.98|315.58|0
1633430980000|2021-10-05 10:49:40|317.84|315.44|317.7|315.3|317.84|315.44|317.7|315.3|0
1633430990000|2021-10-05 10:49:50|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1633431000000|2021-10-05 10:50:00|318.12|315.72|318.12|315.72|318.12|315.72|318.05|315.65|0
1633431010000|2021-10-05 10:50:10|318.26|315.86|317.98|315.58|318.26|315.86|317.98|315.58|0
1633431020000|2021-10-05 10:50:20|318.05|315.65|318.12|315.72|318.12|315.72|318.05|315.65|0
1633431030000|2021-10-05 10:50:30|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1633431040000|2021-10-05 10:50:40|317.84|315.44|317.7|315.3|317.91|315.51|317.7|315.3|0
1633431050000|2021-10-05 10:50:50|317.57|315.17|317.43|315.03|317.57|315.17|317.43|315.03|0
1633431060000|2021-10-05 10:51:00|317.57|315.17|317.43|315.03|317.57|315.17|317.43|315.03|0
1633431070000|2021-10-05 10:51:10|317.29|314.89|317.35|314.95|317.35|314.95|317.29|314.89|0
1633431080000|2021-10-05 10:51:20|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1633431090000|2021-10-05 10:51:30|317.29|314.89|317.29|314.89|317.29|314.89|317.29|314.89|0
1633431100000|2021-10-05 10:51:40|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1633431110000|2021-10-05 10:51:50|317.29|314.89|317.57|315.17|317.57|315.17|317.29|314.89|0
1633431130000|2021-10-05 10:52:10|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1633431140000|2021-10-05 10:52:20|317.43|315.03|317.29|314.89|317.43|315.03|317.15|314.75|0
1633431150000|2021-10-05 10:52:30|317.43|315.03|317.43|315.03|317.43|315.03|317.29|314.89|0
1633431160000|2021-10-05 10:52:40|317.49|315.09|317.43|315.03|317.49|315.09|317.43|315.03|0
1633431170000|2021-10-05 10:52:50|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1633431190000|2021-10-05 10:53:10|317.7|315.3|317.84|315.44|317.84|315.44|317.7|315.3|0
1633431200000|2021-10-05 10:53:20|317.7|315.3|317.56|315.16|317.7|315.3|317.56|315.16|0
1633431210000|2021-10-05 10:53:30|317.84|315.44|317.43|315.03|317.84|315.44|317.43|315.03|0
1633431230000|2021-10-05 10:53:50|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1633431240000|2021-10-05 10:54:00|317.43|315.03|317.7|315.3|317.7|315.3|317.43|315.03|0
1633431250000|2021-10-05 10:54:10|317.84|315.44|317.84|315.44|317.84|315.44|317.7|315.3|0
1633431260000|2021-10-05 10:54:20|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1633431270000|2021-10-05 10:54:30|317.56|315.16|317.7|315.3|317.7|315.3|317.56|315.16|0
1633431280000|2021-10-05 10:54:40|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1633431300000|2021-10-05 10:55:00|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1633431310000|2021-10-05 10:55:10|317.84|315.44|317.7|315.3|317.84|315.44|317.7|315.3|0
1633431320000|2021-10-05 10:55:20|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1633431330000|2021-10-05 10:55:30|317.7|315.3|317.7|315.3|317.84|315.44|317.7|315.3|0
1633431340000|2021-10-05 10:55:40|317.84|315.44|318.12|315.72|318.12|315.72|317.84|315.44|0
1633431350000|2021-10-05 10:55:50|318.26|315.86|318.12|315.72|318.26|315.86|318.12|315.72|0
1633431360000|2021-10-05 10:56:00|318.26|315.86|317.98|315.58|318.26|315.86|317.98|315.58|0
1633431370000|2021-10-05 10:56:10|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1633431380000|2021-10-05 10:56:20|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1633431390000|2021-10-05 10:56:30|318.26|315.86|318.12|315.72|318.26|315.86|318.12|315.72|0
1633431410000|2021-10-05 10:56:50|318.53|316.13|318.67|316.27|318.67|316.27|318.53|316.13|0
1633431420000|2021-10-05 10:57:00|318.53|316.13|318.67|316.27|318.67|316.27|318.53|316.13|0
1633431430000|2021-10-05 10:57:10|318.53|316.13|318.67|316.27|318.67|316.27|318.53|316.13|0
1633431440000|2021-10-05 10:57:20|318.53|316.13|318.39|315.99|318.53|316.13|318.39|315.99|0
1633431450000|2021-10-05 10:57:30|318.67|316.27|318.67|316.27|318.81|316.41|318.67|316.27|0
1633431510000|2021-10-05 10:58:30|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1633431520000|2021-10-05 10:58:40|318.67|316.27|318.67|316.27|318.67|316.27|318.67|316.27|0
1633431530000|2021-10-05 10:58:50|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1633431540000|2021-10-05 10:59:00|318.67|316.27|318.67|316.27|318.74|316.34|318.67|316.27|0
1633431550000|2021-10-05 10:59:10|318.81|316.41|318.88|316.48|318.88|316.48|318.81|316.41|0
1633431560000|2021-10-05 10:59:20|318.81|316.41|318.67|316.27|318.81|316.41|318.67|316.27|0
1633431570000|2021-10-05 10:59:30|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1633431580000|2021-10-05 10:59:40|318.95|316.55|318.95|316.55|319.15|316.75|318.95|316.55|0
1633431590000|2021-10-05 10:59:50|319.09|316.69|318.95|316.55|319.09|316.69|318.95|316.55|0
1633431600000|2021-10-05 11:00:00|318.81|316.41|318.67|316.27|318.81|316.41|318.67|316.27|0
1633431610000|2021-10-05 11:00:10|318.53|316.13|318.95|316.55|318.95|316.55|318.39|315.99|0
1633431620000|2021-10-05 11:00:20|318.81|316.41|318.67|316.27|318.81|316.41|318.67|316.27|0
1633431640000|2021-10-05 11:00:40|318.81|316.41|318.67|316.27|318.81|316.41|318.67|316.27|0
1633431650000|2021-10-05 11:00:50|318.81|316.41|318.67|316.27|318.81|316.41|318.67|316.27|0
1633431670000|2021-10-05 11:01:10|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1633431680000|2021-10-05 11:01:20|318.67|316.27|318.67|316.27|318.67|316.27|318.67|316.27|0
1633431690000|2021-10-05 11:01:30|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1633431700000|2021-10-05 11:01:40|318.67|316.27|318.67|316.27|318.67|316.27|318.67|316.27|0
1633431710000|2021-10-05 11:01:50|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1633431720000|2021-10-05 11:02:00|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1633431730000|2021-10-05 11:02:10|319.23|316.83|319.23|316.83|319.36|316.96|319.23|316.83|0
1633431740000|2021-10-05 11:02:20|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1633431750000|2021-10-05 11:02:30|318.95|316.55|319.09|316.69|319.09|316.69|318.95|316.55|0
1633431760000|2021-10-05 11:02:40|318.95|316.55|319.09|316.69|319.09|316.69|318.95|316.55|0
1633431770000|2021-10-05 11:02:50|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1633431780000|2021-10-05 11:03:00|319.23|316.83|319.36|316.96|319.36|316.96|319.23|316.83|0
1633431790000|2021-10-05 11:03:10|319.5|317.1|319.23|316.83|319.5|317.1|319.23|316.83|0
1633431800000|2021-10-05 11:03:20|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1633431840000|2021-10-05 11:04:00|319.36|316.96|319.23|316.83|319.36|316.96|319.23|316.83|0
1633431850000|2021-10-05 11:04:10|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1633431860000|2021-10-05 11:04:20|318.95|316.55|318.95|316.55|318.95|316.55|318.81|316.41|0
1633431870000|2021-10-05 11:04:30|318.81|316.41|318.95|316.55|318.95|316.55|318.81|316.41|0
1633431880000|2021-10-05 11:04:40|318.81|316.41|318.67|316.27|318.81|316.41|318.67|316.27|0
1633431890000|2021-10-05 11:04:50|318.39|315.99|318.81|316.41|318.81|316.41|318.39|315.99|0
1633431910000|2021-10-05 11:05:10|318.53|316.13|318.95|316.55|318.95|316.55|318.53|316.13|0
1633431920000|2021-10-05 11:05:20|319.09|316.69|319.22|316.82|319.22|316.82|319.09|316.69|0
1633431930000|2021-10-05 11:05:30|319.36|316.96|319.09|316.69|319.36|316.96|319.09|316.69|0
1633431940000|2021-10-05 11:05:40|318.95|316.55|318.81|316.41|318.95|316.55|318.81|316.41|0
1633431970000|2021-10-05 11:06:10|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1633431980000|2021-10-05 11:06:20|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1633431990000|2021-10-05 11:06:30|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1633432000000|2021-10-05 11:06:40|319.09|316.69|318.95|316.55|319.09|316.69|318.95|316.55|0
1633432010000|2021-10-05 11:06:50|319.09|316.69|319.36|316.96|319.36|316.96|319.09|316.69|0
1633432090000|2021-10-05 11:08:10|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1633432100000|2021-10-05 11:08:20|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1633432130000|2021-10-05 11:08:50|318.81|316.41|318.81|316.41|318.95|316.55|318.81|316.41|0
1633432150000|2021-10-05 11:09:10|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1633432160000|2021-10-05 11:09:20|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1633432170000|2021-10-05 11:09:30|318.67|316.27|318.53|316.13|318.67|316.27|318.53|316.13|0
1633432180000|2021-10-05 11:09:40|318.67|316.27|318.67|316.27|318.67|316.27|318.67|316.27|0
1633432190000|2021-10-05 11:09:50|318.81|316.41|318.94|316.54|318.94|316.54|318.81|316.41|0
1633432200000|2021-10-05 11:10:00|319.08|316.68|319.08|316.68|319.08|316.68|319.08|316.68|0
1633432220000|2021-10-05 11:10:20|319.22|316.82|319.08|316.68|319.22|316.82|319.08|316.68|0
1633432230000|2021-10-05 11:10:30|318.94|316.54|319.15|316.75|319.15|316.75|318.94|316.54|0
1633432240000|2021-10-05 11:10:40|319.08|316.68|319.08|316.68|319.08|316.68|319.08|316.68|0
1633432250000|2021-10-05 11:10:50|318.94|316.54|319.08|316.68|319.08|316.68|318.94|316.54|0
1633432270000|2021-10-05 11:11:10|319.01|316.61|318.81|316.41|319.08|316.68|318.81|316.41|0
1633432280000|2021-10-05 11:11:20|318.94|316.54|319.08|316.68|319.08|316.68|318.94|316.54|0
1633432330000|2021-10-05 11:12:10|318.94|316.54|319.08|316.68|319.08|316.68|318.94|316.54|0
1633432340000|2021-10-05 11:12:20|318.94|316.54|319.08|316.68|319.08|316.68|318.94|316.54|0
1633432400000|2021-10-05 11:13:20|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1633432410000|2021-10-05 11:13:30|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1633432420000|2021-10-05 11:13:40|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1633432450000|2021-10-05 11:14:10|319.08|316.68|319.22|316.82|319.22|316.82|319.08|316.68|0
1633432460000|2021-10-05 11:14:20|319.08|316.68|319.08|316.68|319.22|316.82|319.08|316.68|0
1633432470000|2021-10-05 11:14:30|319.22|316.82|319.08|316.68|319.22|316.82|319.08|316.68|0
1633432500000|2021-10-05 11:15:00|319.22|316.82|319.36|316.96|319.36|316.96|319.22|316.82|0
1633432510000|2021-10-05 11:15:10|319.29|316.89|319.36|316.96|319.36|316.96|319.29|316.89|0
1633432530000|2021-10-05 11:15:30|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1633432540000|2021-10-05 11:15:40|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1633432570000|2021-10-05 11:16:10|319.64|317.24|319.64|317.24|319.78|317.38|319.64|317.24|0
1633432580000|2021-10-05 11:16:20|319.78|317.38|319.92|317.52|319.92|317.52|319.78|317.38|0
1633432600000|2021-10-05 11:16:40|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1633432610000|2021-10-05 11:16:50|319.64|317.24|319.78|317.38|319.78|317.38|319.64|317.24|0
1633432670000|2021-10-05 11:17:50|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1633432680000|2021-10-05 11:18:00|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1633432700000|2021-10-05 11:18:20|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1633432710000|2021-10-05 11:18:30|319.5|317.1|319.64|317.24|319.64|317.24|319.5|317.1|0
1633432720000|2021-10-05 11:18:40|319.5|317.1|319.64|317.24|319.64|317.24|319.5|317.1|0
1633432730000|2021-10-05 11:18:50|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1633432740000|2021-10-05 11:19:00|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1633432760000|2021-10-05 11:19:20|319.5|317.1|319.64|317.24|319.64|317.24|319.5|317.1|0
1633432770000|2021-10-05 11:19:30|319.77|317.37|319.64|317.24|319.77|317.37|319.64|317.24|0
1633432780000|2021-10-05 11:19:40|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1633432790000|2021-10-05 11:19:50|320.05|317.65|319.91|317.51|320.05|317.65|319.91|317.51|0
1633432810000|2021-10-05 11:20:10|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1633432820000|2021-10-05 11:20:20|320.33|317.93|320.61|318.21|320.61|318.21|320.33|317.93|0
1633432830000|2021-10-05 11:20:30|320.75|318.35|320.61|318.21|320.75|318.35|320.61|318.21|0
1633432840000|2021-10-05 11:20:40|320.75|318.35|320.75|318.35|320.75|318.35|320.61|318.21|0
1633432860000|2021-10-05 11:21:00|320.68|318.28|320.47|318.07|320.68|318.28|320.47|318.07|0
1633432880000|2021-10-05 11:21:20|320.61|318.21|320.75|318.35|320.75|318.35|320.61|318.21|0
1633432890000|2021-10-05 11:21:30|320.61|318.21|320.47|318.07|320.61|318.21|320.47|318.07|0
1633432900000|2021-10-05 11:21:40|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1633432910000|2021-10-05 11:21:50|320.19|317.79|320.19|317.79|320.19|317.79|320.05|317.65|0
1633432920000|2021-10-05 11:22:00|320.05|317.65|320.19|317.79|320.19|317.79|320.05|317.65|0
1633432930000|2021-10-05 11:22:10|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1633432940000|2021-10-05 11:22:20|319.91|317.51|320.33|317.93|320.33|317.93|319.91|317.51|0
1633432950000|2021-10-05 11:22:30|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1633432960000|2021-10-05 11:22:40|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1633432970000|2021-10-05 11:22:50|320.05|317.65|319.91|317.51|320.05|317.65|319.77|317.37|0
1633432980000|2021-10-05 11:23:00|320.05|317.65|320.05|317.65|320.05|317.65|319.91|317.51|0
1633433000000|2021-10-05 11:23:20|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1633433010000|2021-10-05 11:23:30|319.63|317.23|319.5|317.1|319.63|317.23|319.5|317.1|0
1633433020000|2021-10-05 11:23:40|319.63|317.23|319.5|317.1|319.63|317.23|319.5|317.1|0
1633433040000|2021-10-05 11:24:00|319.36|316.96|319.22|316.82|319.36|316.96|319.22|316.82|0
1633433050000|2021-10-05 11:24:10|319.14|316.74|318.94|316.54|319.14|316.74|318.94|316.54|0
1633433060000|2021-10-05 11:24:20|318.52|316.12|318.38|315.98|318.52|316.12|318.38|315.98|0
1633433070000|2021-10-05 11:24:30|318.52|316.12|318.38|315.98|318.66|316.26|318.38|315.98|0
1633433080000|2021-10-05 11:24:40|318.66|316.26|318.66|316.26|318.66|316.26|318.66|316.26|0
1633433090000|2021-10-05 11:24:50|318.52|316.12|318.38|315.98|318.52|316.12|318.38|315.98|0
1633433100000|2021-10-05 11:25:00|318.52|316.12|318.52|316.12|318.66|316.26|318.52|316.12|0
1633433110000|2021-10-05 11:25:10|318.59|316.19|319.28|316.88|319.28|316.88|318.59|316.19|0
1633433120000|2021-10-05 11:25:20|319.22|316.82|319.63|317.23|319.63|317.23|319.22|316.82|0
1633433130000|2021-10-05 11:25:30|319.77|317.37|319.63|317.23|319.77|317.37|319.63|317.23|0
1633433140000|2021-10-05 11:25:40|319.7|317.3|319.84|317.44|319.84|317.44|319.7|317.3|0
1633433150000|2021-10-05 11:25:50|319.77|317.37|319.63|317.23|319.77|317.37|319.63|317.23|0
1633433160000|2021-10-05 11:26:00|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1633433170000|2021-10-05 11:26:10|319.91|317.51|320.05|317.65|320.05|317.65|319.91|317.51|0
1633433180000|2021-10-05 11:26:20|320.19|317.79|320.33|317.93|320.33|317.93|320.19|317.79|0
1633433190000|2021-10-05 11:26:30|320.19|317.79|320.4|318|320.4|318|320.19|317.79|0
1633433200000|2021-10-05 11:26:40|320.47|318.07|320.33|317.93|320.47|318.07|320.33|317.93|0
1633433210000|2021-10-05 11:26:50|320.47|318.07|320.61|318.21|320.61|318.21|320.47|318.07|0
1633433220000|2021-10-05 11:27:00|320.75|318.35|320.61|318.21|320.75|318.35|320.47|318.07|0
1633433230000|2021-10-05 11:27:10|320.89|318.49|320.75|318.35|320.89|318.49|320.75|318.35|0
1633433240000|2021-10-05 11:27:20|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1633433250000|2021-10-05 11:27:30|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1633433280000|2021-10-05 11:28:00|320.89|318.49|320.75|318.35|320.89|318.49|320.75|318.35|0
1633433290000|2021-10-05 11:28:10|320.89|318.49|321.02|318.62|321.02|318.62|320.89|318.49|0
1633433300000|2021-10-05 11:28:20|320.88|318.48|320.88|318.48|321.02|318.62|320.88|318.48|0
1633433310000|2021-10-05 11:28:30|321.02|318.62|322|319.6|322|319.6|321.02|318.62|0
1633433320000|2021-10-05 11:28:40|321.58|319.18|321.86|319.46|321.86|319.46|321.58|319.18|0
1633433330000|2021-10-05 11:28:50|322|319.6|322.14|319.74|322.14|319.74|322|319.6|0
1633433340000|2021-10-05 11:29:00|322|319.6|321.86|319.46|322|319.6|321.86|319.46|0
1633433350000|2021-10-05 11:29:10|322|319.6|322|319.6|322|319.6|322|319.6|0
1633433360000|2021-10-05 11:29:20|322.14|319.74|322|319.6|322.28|319.88|322|319.6|0
1633433370000|2021-10-05 11:29:30|322.14|319.74|322|319.6|322.14|319.74|322|319.6|0
1633433380000|2021-10-05 11:29:40|321.86|319.46|321.86|319.46|322|319.6|321.86|319.46|0
1633433400000|2021-10-05 11:30:00|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1633433410000|2021-10-05 11:30:10|321.86|319.46|321.44|319.04|321.86|319.46|321.44|319.04|0
1633433420000|2021-10-05 11:30:20|321.58|319.18|321.3|318.9|321.58|319.18|321.3|318.9|0
1633433430000|2021-10-05 11:30:30|321.16|318.76|321.44|319.04|321.44|319.04|321.02|318.62|0
1633433440000|2021-10-05 11:30:40|321.3|318.9|321.44|319.04|321.44|319.04|321.3|318.9|0
1633433450000|2021-10-05 11:30:50|321.37|318.97|321.37|318.97|321.37|318.97|321.3|318.9|0
1633433460000|2021-10-05 11:31:00|321.44|319.04|321.3|318.9|321.44|319.04|321.3|318.9|0
1633433470000|2021-10-05 11:31:10|321.44|319.04|321.44|319.04|321.44|319.04|321.3|318.9|0
1633433480000|2021-10-05 11:31:20|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1633433490000|2021-10-05 11:31:30|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1633433500000|2021-10-05 11:31:40|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1633433510000|2021-10-05 11:31:50|321.16|318.76|321.3|318.9|321.3|318.9|321.16|318.76|0
1633433520000|2021-10-05 11:32:00|321.16|318.76|321.16|318.76|321.16|318.76|321.02|318.62|0
1633433530000|2021-10-05 11:32:10|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1633433540000|2021-10-05 11:32:20|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1633433550000|2021-10-05 11:32:30|321.58|319.18|321.3|318.9|321.58|319.18|321.3|318.9|0
1633433560000|2021-10-05 11:32:40|321.44|319.04|321.37|318.97|321.44|319.04|321.3|318.9|0
1633433570000|2021-10-05 11:32:50|321.44|319.04|321.58|319.18|321.58|319.18|321.44|319.04|0
1633433580000|2021-10-05 11:33:00|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1633433590000|2021-10-05 11:33:10|321.3|318.9|321.44|319.04|321.44|319.04|321.3|318.9|0
1633433610000|2021-10-05 11:33:30|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1633433620000|2021-10-05 11:33:40|321.44|319.04|321.3|318.9|321.44|319.04|321.3|318.9|0
1633433630000|2021-10-05 11:33:50|321.37|318.97|321.3|318.9|321.37|318.97|321.3|318.9|0
1633433640000|2021-10-05 11:34:00|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1633433670000|2021-10-05 11:34:30|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1633433690000|2021-10-05 11:34:50|321.16|318.76|321.3|318.9|321.3|318.9|321.16|318.76|0
1633433710000|2021-10-05 11:35:10|321.44|319.04|321.3|318.9|321.44|319.04|321.3|318.9|0
1633433720000|2021-10-05 11:35:20|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1633433730000|2021-10-05 11:35:30|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1633433750000|2021-10-05 11:35:50|321.44|319.04|321.58|319.18|321.58|319.18|321.44|319.04|0
1633433760000|2021-10-05 11:36:00|321.72|319.32|322.14|319.74|322.14|319.74|321.72|319.32|0
1633433770000|2021-10-05 11:36:10|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1633433780000|2021-10-05 11:36:20|322.14|319.74|322.28|319.88|322.28|319.88|322.14|319.74|0
1633433790000|2021-10-05 11:36:30|322.42|320.02|322.42|320.02|322.42|320.02|322.42|320.02|0
1633433800000|2021-10-05 11:36:40|322.28|319.88|322.84|320.44|322.84|320.44|322.28|319.88|0
1633433810000|2021-10-05 11:36:50|322.7|320.3|322.84|320.44|322.84|320.44|322.7|320.3|0
1633433820000|2021-10-05 11:37:00|323.12|320.72|323.11|320.71|323.12|320.72|323.11|320.71|0
1633433830000|2021-10-05 11:37:10|323.25|320.85|323.25|320.85|323.25|320.85|323.11|320.71|0
1633433840000|2021-10-05 11:37:20|323.53|321.13|323.53|321.13|323.53|321.13|323.39|320.99|0
1633433850000|2021-10-05 11:37:30|323.39|320.99|323.53|321.13|323.53|321.13|323.39|320.99|0
1633433860000|2021-10-05 11:37:40|323.39|320.99|323.39|320.99|323.39|320.99|323.39|320.99|0
1633433870000|2021-10-05 11:37:50|323.25|320.85|323.39|320.99|323.39|320.99|323.25|320.85|0
1633433880000|2021-10-05 11:38:00|323.25|320.85|322.97|320.57|323.39|320.99|322.97|320.57|0
1633433890000|2021-10-05 11:38:10|323.11|320.71|322.97|320.57|323.11|320.71|322.97|320.57|0
1633433900000|2021-10-05 11:38:20|323.11|320.71|323.11|320.71|323.11|320.71|323.11|320.71|0
1633433910000|2021-10-05 11:38:30|322.97|320.57|323.11|320.71|323.11|320.71|322.97|320.57|0
1633433920000|2021-10-05 11:38:40|323.25|320.85|323.25|320.85|323.39|320.99|323.25|320.85|0
1633433930000|2021-10-05 11:38:50|323.11|320.71|323.11|320.71|323.11|320.71|323.11|320.71|0
1633433940000|2021-10-05 11:39:00|322.97|320.57|322.83|320.43|322.97|320.57|322.83|320.43|0
1633433960000|2021-10-05 11:39:20|322.97|320.57|322.83|320.43|322.97|320.57|322.83|320.43|0
1633433970000|2021-10-05 11:39:30|322.76|320.36|322.97|320.57|322.97|320.57|322.76|320.36|0
1633433980000|2021-10-05 11:39:40|323.11|320.71|323.11|320.71|323.11|320.71|323.11|320.71|0
1633433990000|2021-10-05 11:39:50|323.39|320.99|323.53|321.13|323.67|321.27|323.39|320.99|0
1633434000000|2021-10-05 11:40:00|323.39|320.99|323.25|320.85|323.53|321.13|323.25|320.85|0
1633434020000|2021-10-05 11:40:20|323.11|320.71|323.11|320.71|323.11|320.71|323.11|320.71|0
1633434030000|2021-10-05 11:40:30|322.97|320.57|322.97|320.57|323.11|320.71|322.97|320.57|0
1633434040000|2021-10-05 11:40:40|322.83|320.43|322.97|320.57|322.97|320.57|322.83|320.43|0
1633434050000|2021-10-05 11:40:50|322.83|320.43|322.69|320.29|322.83|320.43|322.69|320.29|0
1633434060000|2021-10-05 11:41:00|322.83|320.43|322.69|320.29|322.83|320.43|322.69|320.29|0
1633434070000|2021-10-05 11:41:10|322.83|320.43|322.69|320.29|322.83|320.43|322.69|320.29|0
1633434080000|2021-10-05 11:41:20|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1633434090000|2021-10-05 11:41:30|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1633434100000|2021-10-05 11:41:40|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1633434110000|2021-10-05 11:41:50|322.76|320.36|322.83|320.43|322.83|320.43|322.76|320.36|0
1633434120000|2021-10-05 11:42:00|322.97|320.57|322.83|320.43|322.97|320.57|322.69|320.29|0
1633434130000|2021-10-05 11:42:10|322.69|320.29|322.55|320.15|322.69|320.29|322.55|320.15|0
1633434140000|2021-10-05 11:42:20|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1633434150000|2021-10-05 11:42:30|322.55|320.15|322.55|320.15|322.55|320.15|322.55|320.15|0
1633434160000|2021-10-05 11:42:40|322.41|320.01|322.55|320.15|322.55|320.15|322.41|320.01|0
1633434170000|2021-10-05 11:42:50|322.41|320.01|322.83|320.43|322.83|320.43|322.41|320.01|0
1633434180000|2021-10-05 11:43:00|322.76|320.36|322.76|320.36|322.76|320.36|322.76|320.36|0
1633434190000|2021-10-05 11:43:10|322.69|320.29|322.41|320.01|322.69|320.29|322.41|320.01|0
1633434210000|2021-10-05 11:43:30|322.55|320.15|322.55|320.15|322.55|320.15|322.55|320.15|0
1633434220000|2021-10-05 11:43:40|322.69|320.29|322.69|320.29|322.83|320.43|322.69|320.29|0
1633434230000|2021-10-05 11:43:50|322.83|320.43|322.55|320.15|322.83|320.43|322.55|320.15|0
1633434240000|2021-10-05 11:44:00|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1633434270000|2021-10-05 11:44:30|322.55|320.15|322.55|320.15|322.55|320.15|322.55|320.15|0
1633434280000|2021-10-05 11:44:40|322.41|320.01|322.55|320.15|322.55|320.15|322.41|320.01|0
1633434290000|2021-10-05 11:44:50|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1633434300000|2021-10-05 11:45:00|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1633434310000|2021-10-05 11:45:10|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1633434320000|2021-10-05 11:45:20|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1633434330000|2021-10-05 11:45:30|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1633434350000|2021-10-05 11:45:50|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1633434360000|2021-10-05 11:46:00|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1633434380000|2021-10-05 11:46:20|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1633434420000|2021-10-05 11:47:00|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1633434430000|2021-10-05 11:47:10|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1633434440000|2021-10-05 11:47:20|322.13|319.73|322.27|319.87|322.27|319.87|322.13|319.73|0
1633434460000|2021-10-05 11:47:40|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1633434470000|2021-10-05 11:47:50|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1633434480000|2021-10-05 11:48:00|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1633434520000|2021-10-05 11:48:40|322.55|320.15|322.69|320.29|322.69|320.29|322.55|320.15|0
1633434530000|2021-10-05 11:48:50|322.55|320.15|322.69|320.29|322.69|320.29|322.55|320.15|0
1633434540000|2021-10-05 11:49:00|322.55|320.15|322.55|320.15|322.55|320.15|322.55|320.15|0
1633434550000|2021-10-05 11:49:10|322.41|320.01|322.27|319.87|322.41|320.01|322.27|319.87|0
1633434590000|2021-10-05 11:49:50|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1633434600000|2021-10-05 11:50:00|322.27|319.87|322.69|320.29|322.69|320.29|322.27|319.87|0
1633434610000|2021-10-05 11:50:10|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1633434630000|2021-10-05 11:50:30|322.97|320.57|323.11|320.71|323.11|320.71|322.97|320.57|0
1633434640000|2021-10-05 11:50:40|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1633434650000|2021-10-05 11:50:50|322.83|320.43|322.83|320.43|322.83|320.43|322.69|320.29|0
1633434660000|2021-10-05 11:51:00|322.69|320.29|322.97|320.57|322.97|320.57|322.69|320.29|0
1633434670000|2021-10-05 11:51:10|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1633434680000|2021-10-05 11:51:20|322.55|320.15|322.55|320.15|322.69|320.29|322.55|320.15|0
1633434690000|2021-10-05 11:51:30|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1633434720000|2021-10-05 11:52:00|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1633434730000|2021-10-05 11:52:10|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1633434740000|2021-10-05 11:52:20|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1633434750000|2021-10-05 11:52:30|321.71|319.31|321.43|319.03|321.71|319.31|321.43|319.03|0
1633434760000|2021-10-05 11:52:40|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1633434770000|2021-10-05 11:52:50|321.43|319.03|321.57|319.17|321.57|319.17|321.43|319.03|0
1633434780000|2021-10-05 11:53:00|321.71|319.31|321.57|319.17|321.71|319.31|321.57|319.17|0
1633434790000|2021-10-05 11:53:10|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1633434800000|2021-10-05 11:53:20|321.29|318.89|321.29|318.89|321.29|318.89|321.29|318.89|0
1633434810000|2021-10-05 11:53:30|321.15|318.75|321.43|319.03|321.43|319.03|321.15|318.75|0
1633434820000|2021-10-05 11:53:40|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1633434840000|2021-10-05 11:54:00|321.43|319.03|321.57|319.17|321.57|319.17|321.43|319.03|0
1633434850000|2021-10-05 11:54:10|321.5|319.1|321.71|319.31|321.71|319.31|321.5|319.1|0
1633434870000|2021-10-05 11:54:30|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1633434880000|2021-10-05 11:54:40|321.85|319.45|321.71|319.31|321.85|319.45|321.57|319.17|0
1633434900000|2021-10-05 11:55:00|321.85|319.45|321.99|319.59|321.99|319.59|321.85|319.45|0
1633434920000|2021-10-05 11:55:20|322.13|319.73|321.85|319.45|322.13|319.73|321.85|319.45|0
1633434940000|2021-10-05 11:55:40|321.99|319.59|321.85|319.45|321.99|319.59|321.85|319.45|0
1633434950000|2021-10-05 11:55:50|321.71|319.31|321.85|319.45|321.85|319.45|321.71|319.31|0
1633434960000|2021-10-05 11:56:00|321.71|319.31|321.85|319.45|321.85|319.45|321.71|319.31|0
1633434990000|2021-10-05 11:56:30|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1633435000000|2021-10-05 11:56:40|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1633435010000|2021-10-05 11:56:50|320.87|318.47|321.01|318.61|321.01|318.61|320.87|318.47|0
1633435020000|2021-10-05 11:57:00|320.87|318.47|321.01|318.61|321.01|318.61|320.87|318.47|0
1633435030000|2021-10-05 11:57:10|320.87|318.47|320.73|318.33|320.87|318.47|320.73|318.33|0
1633435040000|2021-10-05 11:57:20|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1633435050000|2021-10-05 11:57:30|321.01|318.61|320.87|318.47|321.01|318.61|320.87|318.47|0
1633435060000|2021-10-05 11:57:40|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1633435070000|2021-10-05 11:57:50|321.08|318.68|321.29|318.89|321.29|318.89|321.08|318.68|0
1633435080000|2021-10-05 11:58:00|321.15|318.75|321.29|318.89|321.29|318.89|321.15|318.75|0
1633435100000|2021-10-05 11:58:20|321.43|319.03|321.5|319.1|321.5|319.1|321.43|319.03|0
1633435110000|2021-10-05 11:58:30|321.43|319.03|321.71|319.31|321.71|319.31|321.43|319.03|0
1633435130000|2021-10-05 11:58:50|321.78|319.38|321.85|319.45|321.85|319.45|321.78|319.38|0
1633435140000|2021-10-05 11:59:00|321.57|319.17|321.57|319.17|321.71|319.31|321.57|319.17|0
1633435150000|2021-10-05 11:59:10|321.43|319.03|321.29|318.89|321.43|319.03|321.29|318.89|0
1633435160000|2021-10-05 11:59:20|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1633435170000|2021-10-05 11:59:30|321.15|318.75|321.57|319.17|321.57|319.17|321.15|318.75|0
1633435180000|2021-10-05 11:59:40|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1633435190000|2021-10-05 11:59:50|321.57|319.17|321.5|319.1|321.57|319.17|321.43|319.03|0
1633435200000|2021-10-05 12:00:00|321.15|318.75|321.85|319.45|321.85|319.45|321.15|318.75|0
1633435210000|2021-10-05 12:00:10|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1633435220000|2021-10-05 12:00:20|321.85|319.45|321.57|319.17|321.85|319.45|321.57|319.17|0
1633435230000|2021-10-05 12:00:30|321.43|319.03|321.15|318.75|321.43|319.03|321.15|318.75|0
1633435240000|2021-10-05 12:00:40|321.43|319.03|321.43|319.03|321.57|319.17|321.43|319.03|0
1633435260000|2021-10-05 12:01:00|321.71|319.31|321.71|319.31|321.71|319.31|321.57|319.17|0
1633435270000|2021-10-05 12:01:10|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1633435280000|2021-10-05 12:01:20|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1633435290000|2021-10-05 12:01:30|321.29|318.89|321.43|319.03|321.43|319.03|321.29|318.89|0
1633435300000|2021-10-05 12:01:40|321.36|318.96|321.43|319.03|321.43|319.03|321.29|318.89|0
1633435310000|2021-10-05 12:01:50|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1633435320000|2021-10-05 12:02:00|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1633435330000|2021-10-05 12:02:10|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1633435340000|2021-10-05 12:02:20|322.13|319.73|322.19|319.79|322.19|319.79|321.99|319.59|0
1633435350000|2021-10-05 12:02:30|322.13|319.73|322.13|319.73|322.27|319.87|322.13|319.73|0
1633435360000|2021-10-05 12:02:40|321.99|319.59|322.13|319.73|322.13|319.73|321.99|319.59|0
1633435370000|2021-10-05 12:02:50|321.99|319.59|321.99|319.59|321.99|319.59|321.85|319.45|0
1633435380000|2021-10-05 12:03:00|321.91|319.51|321.85|319.45|321.99|319.59|321.85|319.45|0
1633435390000|2021-10-05 12:03:10|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1633435400000|2021-10-05 12:03:20|321.71|319.31|321.71|319.31|321.71|319.31|321.57|319.17|0
1633435410000|2021-10-05 12:03:30|321.57|319.17|321.57|319.17|321.71|319.31|321.57|319.17|0
1633435420000|2021-10-05 12:03:40|321.71|319.31|321.63|319.23|321.71|319.31|321.57|319.17|0
1633435430000|2021-10-05 12:03:50|321.57|319.17|321.71|319.31|321.71|319.31|321.57|319.17|0
1633435440000|2021-10-05 12:04:00|321.57|319.17|321.43|319.03|321.57|319.17|321.43|319.03|0
1633435460000|2021-10-05 12:04:20|321.57|319.17|321.57|319.17|321.57|319.17|321.43|319.03|0
1633435470000|2021-10-05 12:04:30|321.43|319.03|321.29|318.89|321.43|319.03|321.29|318.89|0
1633435480000|2021-10-05 12:04:40|321.43|319.03|321.29|318.89|321.43|319.03|321.29|318.89|0
1633435490000|2021-10-05 12:04:50|321.43|319.03|321.43|319.03|321.57|319.17|321.43|319.03|0
1633435500000|2021-10-05 12:05:00|321.29|318.89|321.15|318.75|321.29|318.89|321.15|318.75|0
1633435510000|2021-10-05 12:05:10|321.29|318.89|321.01|318.61|321.29|318.89|320.87|318.47|0
1633435530000|2021-10-05 12:05:30|320.87|318.47|321.15|318.75|321.15|318.75|320.87|318.47|0
1633435540000|2021-10-05 12:05:40|321.29|318.89|321.01|318.61|321.29|318.89|321.01|318.61|0
1633435550000|2021-10-05 12:05:50|321.15|318.75|321.29|318.89|321.29|318.89|321.15|318.75|0
1633435570000|2021-10-05 12:06:10|321.15|318.75|321.15|318.75|321.15|318.75|321.01|318.61|0
1633435580000|2021-10-05 12:06:20|321.01|318.61|320.87|318.47|321.01|318.61|320.87|318.47|0
1633435590000|2021-10-05 12:06:30|321.01|318.61|320.87|318.47|321.01|318.61|320.87|318.47|0
1633435600000|2021-10-05 12:06:40|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1633435610000|2021-10-05 12:06:50|320.59|318.19|320.87|318.47|320.87|318.47|320.59|318.19|0
1633435620000|2021-10-05 12:07:00|320.73|318.33|321.01|318.61|321.01|318.61|320.73|318.33|0
1633435630000|2021-10-05 12:07:10|320.73|318.33|321.01|318.61|321.01|318.61|320.73|318.33|0
1633435640000|2021-10-05 12:07:20|320.94|318.54|321.01|318.61|321.01|318.61|320.87|318.47|0
1633435650000|2021-10-05 12:07:30|321.15|318.75|321.15|318.75|321.29|318.89|321.15|318.75|0
1633435660000|2021-10-05 12:07:40|321.29|318.89|321.15|318.75|321.29|318.89|321.15|318.75|0
1633435670000|2021-10-05 12:07:50|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1633435690000|2021-10-05 12:08:10|320.87|318.47|320.87|318.47|321.01|318.61|320.87|318.47|0
1633435700000|2021-10-05 12:08:20|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1633435710000|2021-10-05 12:08:30|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1633435720000|2021-10-05 12:08:40|321.01|318.61|320.73|318.33|321.01|318.61|320.73|318.33|0
1633435730000|2021-10-05 12:08:50|320.87|318.47|320.59|318.19|320.87|318.47|320.59|318.19|0
1633435740000|2021-10-05 12:09:00|320.73|318.33|320.87|318.47|320.87|318.47|320.73|318.33|0
1633435760000|2021-10-05 12:09:20|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1633435770000|2021-10-05 12:09:30|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1633435800000|2021-10-05 12:10:00|321.29|318.89|321.29|318.89|321.29|318.89|321.29|318.89|0
1633435810000|2021-10-05 12:10:10|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1633435820000|2021-10-05 12:10:20|321.21|318.81|321.29|318.89|321.29|318.89|321.21|318.81|0
1633435830000|2021-10-05 12:10:30|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1633435840000|2021-10-05 12:10:40|321.29|318.89|321.43|319.03|321.43|319.03|321.29|318.89|0
1633435850000|2021-10-05 12:10:50|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1633435860000|2021-10-05 12:11:00|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1633435870000|2021-10-05 12:11:10|321.56|319.16|321.56|319.16|321.63|319.23|321.56|319.16|0
1633435880000|2021-10-05 12:11:20|321.7|319.3|321.63|319.23|321.7|319.3|321.56|319.16|0
1633435890000|2021-10-05 12:11:30|321.7|319.3|321.7|319.3|321.7|319.3|321.56|319.16|0
1633435900000|2021-10-05 12:11:40|321.77|319.37|321.84|319.44|321.84|319.44|321.77|319.37|0
1633435910000|2021-10-05 12:11:50|321.98|319.58|321.84|319.44|321.98|319.58|321.84|319.44|0
1633435920000|2021-10-05 12:12:00|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1633435930000|2021-10-05 12:12:10|321.84|319.44|321.98|319.58|321.98|319.58|321.84|319.44|0
1633435940000|2021-10-05 12:12:20|321.84|319.44|321.84|319.44|321.84|319.44|321.84|319.44|0
1633435950000|2021-10-05 12:12:30|321.7|319.3|321.84|319.44|321.98|319.58|321.7|319.3|0
1633435970000|2021-10-05 12:12:50|321.98|319.58|321.98|319.58|322.12|319.72|321.98|319.58|0
1633435980000|2021-10-05 12:13:00|321.84|319.44|322.12|319.72|322.12|319.72|321.84|319.44|0
1633435990000|2021-10-05 12:13:10|322.26|319.86|322.26|319.86|322.26|319.86|322.12|319.72|0
1633436010000|2021-10-05 12:13:30|322.12|319.72|322.19|319.79|322.26|319.86|322.12|319.72|0
1633436020000|2021-10-05 12:13:40|322.12|319.72|321.98|319.58|322.12|319.72|321.98|319.58|0
1633436030000|2021-10-05 12:13:50|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1633436040000|2021-10-05 12:14:00|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1633436050000|2021-10-05 12:14:10|321.84|319.44|321.7|319.3|321.84|319.44|321.7|319.3|0
1633436070000|2021-10-05 12:14:30|321.84|319.44|321.84|319.44|321.84|319.44|321.84|319.44|0
1633436090000|2021-10-05 12:14:50|321.98|319.58|321.98|319.58|321.98|319.58|321.84|319.44|0
1633436100000|2021-10-05 12:15:00|321.84|319.44|321.98|319.58|321.98|319.58|321.84|319.44|0
1633436110000|2021-10-05 12:15:10|322.12|319.72|322.12|319.72|322.12|319.72|321.84|319.44|0
1633436120000|2021-10-05 12:15:20|321.98|319.58|321.84|319.44|321.98|319.58|321.84|319.44|0
1633436130000|2021-10-05 12:15:30|321.56|319.16|321.42|319.02|321.56|319.16|321.42|319.02|0
1633436140000|2021-10-05 12:15:40|321.56|319.16|321.42|319.02|321.56|319.16|321.42|319.02|0
1633436150000|2021-10-05 12:15:50|321.56|319.16|321.7|319.3|321.7|319.3|321.42|319.02|0
1633436170000|2021-10-05 12:16:10|321.56|319.16|321.7|319.3|321.84|319.44|321.56|319.16|0
1633436180000|2021-10-05 12:16:20|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1633436190000|2021-10-05 12:16:30|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1633436200000|2021-10-05 12:16:40|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1633436210000|2021-10-05 12:16:50|321.42|319.02|321.28|318.88|321.42|319.02|321.28|318.88|0
1633436220000|2021-10-05 12:17:00|321.14|318.74|321.14|318.74|321.14|318.74|321.14|318.74|0
1633436230000|2021-10-05 12:17:10|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1633436240000|2021-10-05 12:17:20|321.14|318.74|321|318.6|321.14|318.74|321|318.6|0
1633436250000|2021-10-05 12:17:30|320.87|318.47|321|318.6|321|318.6|320.87|318.47|0
1633436260000|2021-10-05 12:17:40|321.14|318.74|321.14|318.74|321.14|318.74|321.14|318.74|0
1633436270000|2021-10-05 12:17:50|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1633436280000|2021-10-05 12:18:00|321.14|318.74|321.14|318.74|321.14|318.74|321.14|318.74|0
1633436290000|2021-10-05 12:18:10|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1633436320000|2021-10-05 12:18:40|321.42|319.02|321.42|319.02|321.42|319.02|321.28|318.88|0
1633436330000|2021-10-05 12:18:50|321.56|319.16|321.7|319.3|321.7|319.3|321.56|319.16|0
1633436340000|2021-10-05 12:19:00|321.63|319.23|321.7|319.3|321.7|319.3|321.63|319.23|0
1633436350000|2021-10-05 12:19:10|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1633436360000|2021-10-05 12:19:20|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1633436380000|2021-10-05 12:19:40|321.42|319.02|321.56|319.16|321.56|319.16|321.42|319.02|0
1633436400000|2021-10-05 12:20:00|321.7|319.3|321.56|319.16|321.7|319.3|321.56|319.16|0
1633436410000|2021-10-05 12:20:10|321.42|319.02|321.56|319.16|321.56|319.16|321.42|319.02|0
1633436420000|2021-10-05 12:20:20|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1633436430000|2021-10-05 12:20:30|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1633436440000|2021-10-05 12:20:40|321.14|318.74|321.14|318.74|321.28|318.88|321.14|318.74|0
1633436450000|2021-10-05 12:20:50|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1633436460000|2021-10-05 12:21:00|321.14|318.74|321.28|318.88|321.28|318.88|321.14|318.74|0
1633436470000|2021-10-05 12:21:10|321.21|318.81|321.14|318.74|321.28|318.88|321.14|318.74|0
1633436480000|2021-10-05 12:21:20|321|318.6|321|318.6|321|318.6|321|318.6|0
1633436490000|2021-10-05 12:21:30|320.86|318.46|321.14|318.74|321.14|318.74|320.86|318.46|0
1633436500000|2021-10-05 12:21:40|321|318.6|321|318.6|321|318.6|321|318.6|0
1633436510000|2021-10-05 12:21:50|320.86|318.46|321|318.6|321|318.6|320.86|318.46|0
1633436530000|2021-10-05 12:22:10|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1633436540000|2021-10-05 12:22:20|320.58|318.18|320.72|318.32|320.72|318.32|320.58|318.18|0
1633436560000|2021-10-05 12:22:40|320.58|318.18|320.31|317.91|320.58|318.18|320.31|317.91|0
1633436570000|2021-10-05 12:22:50|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1633436580000|2021-10-05 12:23:00|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1633436590000|2021-10-05 12:23:10|320.17|317.77|320.17|317.77|320.31|317.91|320.17|317.77|0
1633436600000|2021-10-05 12:23:20|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1633436610000|2021-10-05 12:23:30|320.17|317.77|320.17|317.77|320.17|317.77|320.03|317.63|0
1633436620000|2021-10-05 12:23:40|320.03|317.63|320.17|317.77|320.17|317.77|320.03|317.63|0
1633436630000|2021-10-05 12:23:50|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1633436640000|2021-10-05 12:24:00|320.17|317.77|320.17|317.77|320.17|317.77|320.03|317.63|0
1633436650000|2021-10-05 12:24:10|320.31|317.91|320.31|317.91|320.31|317.91|320.23|317.83|0
1633436660000|2021-10-05 12:24:20|320.17|317.77|320.31|317.91|320.31|317.91|320.17|317.77|0
1633436670000|2021-10-05 12:24:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633436700000|2021-10-05 12:25:00|320.58|318.18|320.58|318.18|320.72|318.32|320.58|318.18|0
1633436730000|2021-10-05 12:25:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633436740000|2021-10-05 12:25:40|320.58|318.18|320.72|318.32|320.72|318.32|320.58|318.18|0
1633436750000|2021-10-05 12:25:50|320.58|318.18|320.44|318.04|320.58|318.18|320.44|318.04|0
1633436760000|2021-10-05 12:26:00|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1633436780000|2021-10-05 12:26:20|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1633436790000|2021-10-05 12:26:30|320.86|318.46|320.86|318.46|320.86|318.46|320.86|318.46|0
1633436810000|2021-10-05 12:26:50|320.72|318.32|320.72|318.32|320.86|318.46|320.72|318.32|0
1633436820000|2021-10-05 12:27:00|320.86|318.46|320.58|318.18|320.86|318.46|320.58|318.18|0
1633436830000|2021-10-05 12:27:10|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1633436840000|2021-10-05 12:27:20|320.86|318.46|320.86|318.46|320.86|318.46|320.86|318.46|0
1633436850000|2021-10-05 12:27:30|320.72|318.32|320.58|318.18|320.72|318.32|320.58|318.18|0
1633436860000|2021-10-05 12:27:40|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1633436870000|2021-10-05 12:27:50|320.86|318.46|320.86|318.46|320.86|318.46|320.86|318.46|0
1633436910000|2021-10-05 12:28:30|320.72|318.32|320.58|318.18|320.72|318.32|320.58|318.18|0
1633436940000|2021-10-05 12:29:00|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633436950000|2021-10-05 12:29:10|320.16|317.76|320.44|318.04|320.44|318.04|320.16|317.76|0
1633436960000|2021-10-05 12:29:20|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1633436970000|2021-10-05 12:29:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633436980000|2021-10-05 12:29:40|320.3|317.9|320.3|317.9|320.44|318.04|320.3|317.9|0
1633437000000|2021-10-05 12:30:00|320.44|318.04|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437010000|2021-10-05 12:30:10|320.58|318.18|320.72|318.32|320.72|318.32|320.58|318.18|0
1633437020000|2021-10-05 12:30:20|320.58|318.18|320.44|318.04|320.72|318.32|320.44|318.04|0
1633437030000|2021-10-05 12:30:30|320.58|318.18|320.3|317.9|320.58|318.18|320.3|317.9|0
1633437040000|2021-10-05 12:30:40|320.16|317.76|320.02|317.62|320.16|317.76|320.02|317.62|0
1633437060000|2021-10-05 12:31:00|320.16|317.76|320.16|317.76|320.16|317.76|320.16|317.76|0
1633437070000|2021-10-05 12:31:10|320.3|317.9|320.16|317.76|320.3|317.9|320.02|317.62|0
1633437090000|2021-10-05 12:31:30|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1633437100000|2021-10-05 12:31:40|320.16|317.76|320.16|317.76|320.16|317.76|320.16|317.76|0
1633437120000|2021-10-05 12:32:00|320.02|317.62|320.72|318.32|320.72|318.32|320.02|317.62|0
1633437130000|2021-10-05 12:32:10|320.86|318.46|320.58|318.18|320.86|318.46|320.58|318.18|0
1633437140000|2021-10-05 12:32:20|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1633437150000|2021-10-05 12:32:30|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1633437160000|2021-10-05 12:32:40|320.44|318.04|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437170000|2021-10-05 12:32:50|320.58|318.18|320.3|317.9|320.58|318.18|320.3|317.9|0
1633437190000|2021-10-05 12:33:10|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633437200000|2021-10-05 12:33:20|320.3|317.9|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437210000|2021-10-05 12:33:30|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1633437220000|2021-10-05 12:33:40|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633437230000|2021-10-05 12:33:50|320.58|318.18|320.72|318.32|320.72|318.32|320.58|318.18|0
1633437240000|2021-10-05 12:34:00|320.3|317.9|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437250000|2021-10-05 12:34:10|320.3|317.9|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437270000|2021-10-05 12:34:30|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1633437280000|2021-10-05 12:34:40|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633437290000|2021-10-05 12:34:50|320.3|317.9|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437300000|2021-10-05 12:35:00|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1633437310000|2021-10-05 12:35:10|320.37|317.97|320.3|317.9|320.44|318.04|320.3|317.9|0
1633437320000|2021-10-05 12:35:20|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633437330000|2021-10-05 12:35:30|320.58|318.18|320.3|317.9|320.72|318.32|320.3|317.9|0
1633437340000|2021-10-05 12:35:40|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633437350000|2021-10-05 12:35:50|320.16|317.76|320.3|317.9|320.3|317.9|320.16|317.76|0
1633437370000|2021-10-05 12:36:10|320.16|317.76|320.16|317.76|320.16|317.76|320.16|317.76|0
1633437380000|2021-10-05 12:36:20|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1633437390000|2021-10-05 12:36:30|320.44|318.04|320.3|317.9|320.44|318.04|320.3|317.9|0
1633437400000|2021-10-05 12:36:40|320.44|318.04|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437410000|2021-10-05 12:36:50|320.3|317.9|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437420000|2021-10-05 12:37:00|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1633437430000|2021-10-05 12:37:10|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1633437440000|2021-10-05 12:37:20|320.3|317.9|320.44|318.04|320.44|318.04|320.3|317.9|0
1633437480000|2021-10-05 12:38:00|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1633437500000|2021-10-05 12:38:20|320.72|318.32|320.3|317.9|320.72|318.32|320.3|317.9|0
1633437540000|2021-10-05 12:39:00|320.44|318.04|320.86|318.46|320.86|318.46|320.44|318.04|0
1633437550000|2021-10-05 12:39:10|321|318.6|321|318.6|321|318.6|320.86|318.46|0
1633437560000|2021-10-05 12:39:20|321.14|318.74|321.27|318.87|321.27|318.87|321.14|318.74|0
1633437590000|2021-10-05 12:39:50|321.41|319.01|321.27|318.87|321.41|319.01|321.27|318.87|0
1633437600000|2021-10-05 12:40:00|321.41|319.01|321.27|318.87|321.41|319.01|321.27|318.87|0
1633437610000|2021-10-05 12:40:10|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1633437620000|2021-10-05 12:40:20|321.27|318.87|321.27|318.87|321.41|319.01|321.27|318.87|0
1633437630000|2021-10-05 12:40:30|321.41|319.01|321.27|318.87|321.41|319.01|321.27|318.87|0
1633437660000|2021-10-05 12:41:00|321.13|318.73|321.27|318.87|321.27|318.87|321.13|318.73|0
1633437690000|2021-10-05 12:41:30|320.99|318.59|321.13|318.73|321.13|318.73|320.99|318.59|0
1633437700000|2021-10-05 12:41:40|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1633437710000|2021-10-05 12:41:50|320.86|318.46|320.99|318.59|320.99|318.59|320.86|318.46|0
1633437720000|2021-10-05 12:42:00|321.13|318.73|320.99|318.59|321.13|318.73|320.99|318.59|0
1633437730000|2021-10-05 12:42:10|321.13|318.73|321.41|319.01|321.41|319.01|321.13|318.73|0
1633437740000|2021-10-05 12:42:20|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633437750000|2021-10-05 12:42:30|321.83|319.43|321.97|319.57|321.97|319.57|321.83|319.43|0
1633437770000|2021-10-05 12:42:50|321.83|319.43|321.97|319.57|321.97|319.57|321.83|319.43|0
1633437780000|2021-10-05 12:43:00|321.83|319.43|321.83|319.43|321.83|319.43|321.83|319.43|0
1633437790000|2021-10-05 12:43:10|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1633437800000|2021-10-05 12:43:20|322.11|319.71|321.97|319.57|322.11|319.71|321.97|319.57|0
1633437810000|2021-10-05 12:43:30|321.83|319.43|321.83|319.43|321.83|319.43|321.83|319.43|0
1633437820000|2021-10-05 12:43:40|321.97|319.57|321.55|319.15|321.97|319.57|321.55|319.15|0
1633437830000|2021-10-05 12:43:50|321.69|319.29|322.25|319.85|322.25|319.85|321.69|319.29|0
1633437840000|2021-10-05 12:44:00|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1633437850000|2021-10-05 12:44:10|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1633437860000|2021-10-05 12:44:20|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1633437870000|2021-10-05 12:44:30|321.83|319.43|321.97|319.57|321.97|319.57|321.83|319.43|0
1633437880000|2021-10-05 12:44:40|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1633437890000|2021-10-05 12:44:50|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1633437910000|2021-10-05 12:45:10|321.83|319.43|321.97|319.57|321.97|319.57|321.83|319.43|0
1633437920000|2021-10-05 12:45:20|322.11|319.71|321.97|319.57|322.11|319.71|321.97|319.57|0
1633437930000|2021-10-05 12:45:30|321.9|319.5|321.83|319.43|321.9|319.5|321.83|319.43|0
1633437940000|2021-10-05 12:45:40|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633437950000|2021-10-05 12:45:50|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633437970000|2021-10-05 12:46:10|321.83|319.43|322.11|319.71|322.11|319.71|321.83|319.43|0
1633437980000|2021-10-05 12:46:20|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1633437990000|2021-10-05 12:46:30|321.83|319.43|321.83|319.43|321.83|319.43|321.83|319.43|0
1633438000000|2021-10-05 12:46:40|321.97|319.57|321.83|319.43|321.97|319.57|321.83|319.43|0
1633438010000|2021-10-05 12:46:50|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633438020000|2021-10-05 12:47:00|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438030000|2021-10-05 12:47:10|321.41|319.01|321.55|319.15|321.55|319.15|321.41|319.01|0
1633438060000|2021-10-05 12:47:40|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438080000|2021-10-05 12:48:00|321.69|319.29|321.55|319.15|321.69|319.29|321.55|319.15|0
1633438090000|2021-10-05 12:48:10|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633438100000|2021-10-05 12:48:20|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438120000|2021-10-05 12:48:40|321.27|318.87|321.27|318.87|321.27|318.87|321.27|318.87|0
1633438130000|2021-10-05 12:48:50|321.41|319.01|321.27|318.87|321.41|319.01|321.27|318.87|0
1633438140000|2021-10-05 12:49:00|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438150000|2021-10-05 12:49:10|321.27|318.87|321.27|318.87|321.27|318.87|321.27|318.87|0
1633438180000|2021-10-05 12:49:40|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438200000|2021-10-05 12:50:00|321.27|318.87|321.27|318.87|321.27|318.87|321.13|318.73|0
1633438210000|2021-10-05 12:50:10|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1633438220000|2021-10-05 12:50:20|320.99|318.59|321.13|318.73|321.13|318.73|320.99|318.59|0
1633438230000|2021-10-05 12:50:30|321.27|318.87|321.13|318.73|321.27|318.87|321.13|318.73|0
1633438240000|2021-10-05 12:50:40|321.27|318.87|321.27|318.87|321.27|318.87|321.27|318.87|0
1633438260000|2021-10-05 12:51:00|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1633438270000|2021-10-05 12:51:10|321.27|318.87|321.27|318.87|321.41|319.01|321.27|318.87|0
1633438280000|2021-10-05 12:51:20|321.34|318.94|321.27|318.87|321.34|318.94|321.27|318.87|0
1633438290000|2021-10-05 12:51:30|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438310000|2021-10-05 12:51:50|321.27|318.87|321.41|319.01|321.41|319.01|321.27|318.87|0
1633438330000|2021-10-05 12:52:10|321.55|319.15|321.55|319.15|321.55|319.15|321.41|319.01|0
1633438340000|2021-10-05 12:52:20|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633438360000|2021-10-05 12:52:40|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438390000|2021-10-05 12:53:10|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438410000|2021-10-05 12:53:30|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438420000|2021-10-05 12:53:40|321.41|319.01|321.69|319.29|321.69|319.29|321.41|319.01|0
1633438430000|2021-10-05 12:53:50|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438440000|2021-10-05 12:54:00|321.69|319.29|321.55|319.15|321.69|319.29|321.55|319.15|0
1633438450000|2021-10-05 12:54:10|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633438460000|2021-10-05 12:54:20|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438470000|2021-10-05 12:54:30|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438480000|2021-10-05 12:54:40|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438500000|2021-10-05 12:55:00|321.41|319.01|321.41|319.01|321.55|319.15|321.41|319.01|0
1633438510000|2021-10-05 12:55:10|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438520000|2021-10-05 12:55:20|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438530000|2021-10-05 12:55:30|321.27|318.87|321.55|319.15|321.55|319.15|321.27|318.87|0
1633438540000|2021-10-05 12:55:40|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633438550000|2021-10-05 12:55:50|321.83|319.43|321.97|319.57|321.97|319.57|321.83|319.43|0
1633438560000|2021-10-05 12:56:00|321.83|319.43|321.83|319.43|321.83|319.43|321.83|319.43|0
1633438570000|2021-10-05 12:56:10|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633438590000|2021-10-05 12:56:30|321.83|319.43|321.83|319.43|321.83|319.43|321.83|319.43|0
1633438610000|2021-10-05 12:56:50|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1633438620000|2021-10-05 12:57:00|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438630000|2021-10-05 12:57:10|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438640000|2021-10-05 12:57:20|321.27|318.87|321.41|319.01|321.41|319.01|321.27|318.87|0
1633438660000|2021-10-05 12:57:40|321.27|318.87|321.41|319.01|321.41|319.01|321.27|318.87|0
1633438670000|2021-10-05 12:57:50|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438680000|2021-10-05 12:58:00|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438690000|2021-10-05 12:58:10|321.27|318.87|321.27|318.87|321.27|318.87|321.27|318.87|0
1633438700000|2021-10-05 12:58:20|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1633438710000|2021-10-05 12:58:30|321.69|319.29|321.82|319.42|321.82|319.42|321.69|319.29|0
1633438720000|2021-10-05 12:58:40|321.96|319.56|321.82|319.42|321.96|319.56|321.82|319.42|0
1633438730000|2021-10-05 12:58:50|321.96|319.56|321.96|319.56|321.96|319.56|321.96|319.56|0
1633438740000|2021-10-05 12:59:00|321.82|319.42|321.68|319.28|321.82|319.42|321.68|319.28|0
1633438750000|2021-10-05 12:59:10|321.55|319.15|321.68|319.28|321.68|319.28|321.55|319.15|0
1633438760000|2021-10-05 12:59:20|321.61|319.21|321.55|319.15|321.68|319.28|321.55|319.15|0
1633438770000|2021-10-05 12:59:30|321.68|319.28|321.68|319.28|321.75|319.35|321.68|319.28|0
1633438780000|2021-10-05 12:59:40|321.82|319.42|321.96|319.56|321.96|319.56|321.82|319.42|0
1633438790000|2021-10-05 12:59:50|322.1|319.7|321.96|319.56|322.1|319.7|321.96|319.56|0
1633438800000|2021-10-05 13:00:00|322.1|319.7|321.96|319.56|322.1|319.7|321.96|319.56|0
1633438810000|2021-10-05 13:00:10|322.1|319.7|322.24|319.84|322.24|319.84|322.1|319.7|0
1633438820000|2021-10-05 13:00:20|322.38|319.98|322.38|319.98|322.52|320.12|322.38|319.98|0
1633438830000|2021-10-05 13:00:30|322.24|319.84|321.96|319.56|322.24|319.84|321.96|319.56|0
1633438840000|2021-10-05 13:00:40|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1633438850000|2021-10-05 13:00:50|321.68|319.28|321.68|319.28|321.68|319.28|321.68|319.28|0
1633438870000|2021-10-05 13:01:10|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1633438880000|2021-10-05 13:01:20|321.27|318.87|320.99|318.59|321.27|318.87|320.99|318.59|0
1633438890000|2021-10-05 13:01:30|321.13|318.73|320.99|318.59|321.13|318.73|320.99|318.59|0
1633438900000|2021-10-05 13:01:40|320.85|318.45|320.85|318.45|320.85|318.45|320.85|318.45|0
1633438910000|2021-10-05 13:01:50|320.71|318.31|320.85|318.45|320.85|318.45|320.71|318.31|0
1633438920000|2021-10-05 13:02:00|320.71|318.31|320.85|318.45|320.85|318.45|320.71|318.31|0
1633438930000|2021-10-05 13:02:10|320.99|318.59|320.85|318.45|320.99|318.59|320.85|318.45|0
1633438940000|2021-10-05 13:02:20|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1633438950000|2021-10-05 13:02:30|321.13|318.73|321.27|318.87|321.27|318.87|321.13|318.73|0
1633438960000|2021-10-05 13:02:40|321.26|318.86|321.26|318.86|321.26|318.86|321.26|318.86|0
1633438980000|2021-10-05 13:03:00|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1633438990000|2021-10-05 13:03:10|321.26|318.86|321.26|318.86|321.26|318.86|321.26|318.86|0
1633439030000|2021-10-05 13:03:50|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1633439040000|2021-10-05 13:04:00|320.85|318.45|320.71|318.31|320.85|318.45|320.71|318.31|0
1633439060000|2021-10-05 13:04:20|320.85|318.45|320.57|318.17|320.85|318.45|320.57|318.17|0
1633439070000|2021-10-05 13:04:30|320.71|318.31|320.99|318.59|320.99|318.59|320.71|318.31|0
1633439080000|2021-10-05 13:04:40|320.85|318.45|320.99|318.59|320.99|318.59|320.85|318.45|0
1633439100000|2021-10-05 13:05:00|320.85|318.45|320.71|318.31|320.85|318.45|320.71|318.31|0
1633439110000|2021-10-05 13:05:10|320.85|318.45|320.85|318.45|320.85|318.45|320.85|318.45|0
1633439120000|2021-10-05 13:05:20|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1633439130000|2021-10-05 13:05:30|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1633439140000|2021-10-05 13:05:40|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1633439150000|2021-10-05 13:05:50|320.57|318.17|320.71|318.31|320.71|318.31|320.57|318.17|0
1633439160000|2021-10-05 13:06:00|320.85|318.45|320.85|318.45|320.85|318.45|320.71|318.31|0
1633439170000|2021-10-05 13:06:10|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1633439180000|2021-10-05 13:06:20|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1633439200000|2021-10-05 13:06:40|320.57|318.17|320.29|317.89|320.57|318.17|320.29|317.89|0
1633439210000|2021-10-05 13:06:50|320.15|317.75|320.15|317.75|320.15|317.75|320.15|317.75|0
1633439220000|2021-10-05 13:07:00|320.01|317.61|320.29|317.89|320.29|317.89|320.01|317.61|0
1633439230000|2021-10-05 13:07:10|320.15|317.75|319.87|317.47|320.15|317.75|319.87|317.47|0
1633439240000|2021-10-05 13:07:20|319.73|317.33|319.59|317.19|319.73|317.33|319.59|317.19|0
1633439250000|2021-10-05 13:07:30|319.73|317.33|319.59|317.19|319.73|317.33|319.59|317.19|0
1633439260000|2021-10-05 13:07:40|319.31|316.91|319.31|316.91|319.45|317.05|319.31|316.91|0
1633439270000|2021-10-05 13:07:50|319.04|316.64|319.45|317.05|319.45|317.05|319.04|316.64|0
1633439280000|2021-10-05 13:08:00|319.31|316.91|319.04|316.64|319.31|316.91|319.04|316.64|0
1633439290000|2021-10-05 13:08:10|318.9|316.5|319.04|316.64|319.04|316.64|318.9|316.5|0
1633439300000|2021-10-05 13:08:20|318.9|316.5|319.17|316.77|319.17|316.77|318.9|316.5|0
1633439310000|2021-10-05 13:08:30|319.31|316.91|319.04|316.64|319.31|316.91|319.04|316.64|0
1633439320000|2021-10-05 13:08:40|318.9|316.5|318.9|316.5|318.9|316.5|318.76|316.36|0
1633439340000|2021-10-05 13:09:00|318.76|316.36|318.9|316.5|318.9|316.5|318.62|316.22|0
1633439350000|2021-10-05 13:09:10|318.76|316.36|318.9|316.5|319.04|316.64|318.76|316.36|0
1633439360000|2021-10-05 13:09:20|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1633439370000|2021-10-05 13:09:30|318.62|316.22|318.9|316.5|318.9|316.5|318.62|316.22|0
1633439380000|2021-10-05 13:09:40|318.76|316.36|318.76|316.36|318.76|316.36|318.62|316.22|0
1633439390000|2021-10-05 13:09:50|318.62|316.22|318.76|316.36|318.76|316.36|318.62|316.22|0
1633439400000|2021-10-05 13:10:00|318.62|316.22|318.76|316.36|318.76|316.36|318.62|316.22|0
1633439410000|2021-10-05 13:10:10|318.9|316.5|318.76|316.36|318.9|316.5|318.76|316.36|0
1633439420000|2021-10-05 13:10:20|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1633439430000|2021-10-05 13:10:30|318.76|316.36|318.62|316.22|318.76|316.36|318.62|316.22|0
1633439440000|2021-10-05 13:10:40|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1633439450000|2021-10-05 13:10:50|318.62|316.22|318.62|316.22|318.76|316.36|318.62|316.22|0
1633439470000|2021-10-05 13:11:10|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1633439480000|2021-10-05 13:11:20|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1633439500000|2021-10-05 13:11:40|318.76|316.36|318.76|316.36|318.9|316.5|318.76|316.36|0
1633439510000|2021-10-05 13:11:50|318.9|316.5|318.76|316.36|318.9|316.5|318.76|316.36|0
1633439520000|2021-10-05 13:12:00|318.9|316.5|319.31|316.91|319.31|316.91|318.9|316.5|0
1633439550000|2021-10-05 13:12:30|319.45|317.05|319.31|316.91|319.45|317.05|319.31|316.91|0
1633439570000|2021-10-05 13:12:50|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1633439580000|2021-10-05 13:13:00|319.03|316.63|318.9|316.5|319.03|316.63|318.9|316.5|0
1633439590000|2021-10-05 13:13:10|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1633439600000|2021-10-05 13:13:20|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1633439610000|2021-10-05 13:13:30|319.03|316.63|319.17|316.77|319.17|316.77|319.03|316.63|0
1633439620000|2021-10-05 13:13:40|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1633439630000|2021-10-05 13:13:50|319.17|316.77|319.03|316.63|319.17|316.77|319.03|316.63|0
1633439640000|2021-10-05 13:14:00|318.89|316.49|318.76|316.36|318.89|316.49|318.76|316.36|0
1633439660000|2021-10-05 13:14:20|318.89|316.49|318.89|316.49|318.89|316.49|318.76|316.36|0
1633439680000|2021-10-05 13:14:40|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1633439690000|2021-10-05 13:14:50|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1633439700000|2021-10-05 13:15:00|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1633439710000|2021-10-05 13:15:10|319.17|316.77|319.45|317.05|319.45|317.05|319.17|316.77|0
1633439740000|2021-10-05 13:15:40|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1633439750000|2021-10-05 13:15:50|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1633439760000|2021-10-05 13:16:00|319.31|316.91|319.17|316.77|319.31|316.91|319.17|316.77|0
1633439770000|2021-10-05 13:16:10|319.31|316.91|319.03|316.63|319.31|316.91|319.03|316.63|0
1633439780000|2021-10-05 13:16:20|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1633439790000|2021-10-05 13:16:30|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1633439800000|2021-10-05 13:16:40|319.17|316.77|319.17|316.77|319.24|316.84|319.17|316.77|0
1633439810000|2021-10-05 13:16:50|319.31|316.91|319.45|317.05|319.45|317.05|319.31|316.91|0
1633439820000|2021-10-05 13:17:00|319.31|316.91|319.31|316.91|319.45|317.05|319.31|316.91|0
1633439880000|2021-10-05 13:18:00|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1633439890000|2021-10-05 13:18:10|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1633439910000|2021-10-05 13:18:30|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1633439920000|2021-10-05 13:18:40|319.59|317.19|319.59|317.19|319.59|317.19|319.59|317.19|0
1633439930000|2021-10-05 13:18:50|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1633439940000|2021-10-05 13:19:00|319.87|317.47|319.87|317.47|319.87|317.47|319.87|317.47|0
1633439950000|2021-10-05 13:19:10|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1633439960000|2021-10-05 13:19:20|319.87|317.47|319.87|317.47|319.87|317.47|319.87|317.47|0
1633439970000|2021-10-05 13:19:30|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1633439980000|2021-10-05 13:19:40|320|317.6|320.14|317.74|320.14|317.74|320|317.6|0
1633439990000|2021-10-05 13:19:50|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1633440000000|2021-10-05 13:20:00|320.42|318.02|320.56|318.16|320.56|318.16|320.42|318.02|0
1633440010000|2021-10-05 13:20:10|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1633440020000|2021-10-05 13:20:20|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1633440030000|2021-10-05 13:20:30|320|317.6|320|317.6|320|317.6|320|317.6|0
1633440040000|2021-10-05 13:20:40|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1633440050000|2021-10-05 13:20:50|319.87|317.47|319.73|317.33|319.87|317.47|319.73|317.33|0
1633440060000|2021-10-05 13:21:00|319.59|317.19|319.73|317.33|319.73|317.33|319.59|317.19|0
1633440070000|2021-10-05 13:21:10|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1633440080000|2021-10-05 13:21:20|320|317.6|320|317.6|320|317.6|320|317.6|0
1633440090000|2021-10-05 13:21:30|320.14|317.74|320.14|317.74|320.14|317.74|320|317.6|0
1633440100000|2021-10-05 13:21:40|320.21|317.81|320.14|317.74|320.21|317.81|320.14|317.74|0
1633440120000|2021-10-05 13:22:00|320|317.6|319.86|317.46|320|317.6|319.86|317.46|0
1633440130000|2021-10-05 13:22:10|319.73|317.33|319.59|317.19|319.73|317.33|319.59|317.19|0
1633440150000|2021-10-05 13:22:30|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1633440160000|2021-10-05 13:22:40|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1633440170000|2021-10-05 13:22:50|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1633440180000|2021-10-05 13:23:00|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1633440190000|2021-10-05 13:23:10|319.03|316.63|318.89|316.49|319.03|316.63|318.75|316.35|0
1633440210000|2021-10-05 13:23:30|318.75|316.35|318.75|316.35|318.89|316.49|318.75|316.35|0
1633440220000|2021-10-05 13:23:40|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1633440230000|2021-10-05 13:23:50|318.47|316.07|318.61|316.21|318.61|316.21|318.47|316.07|0
1633440240000|2021-10-05 13:24:00|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1633440250000|2021-10-05 13:24:10|318.61|316.21|318.75|316.35|318.75|316.35|318.61|316.21|0
1633440260000|2021-10-05 13:24:20|318.89|316.49|318.47|316.07|318.89|316.49|318.47|316.07|0
1633440280000|2021-10-05 13:24:40|318.61|316.21|318.47|316.07|318.61|316.21|318.47|316.07|0
1633440290000|2021-10-05 13:24:50|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1633440300000|2021-10-05 13:25:00|318.75|316.35|319.17|316.77|319.31|316.91|318.75|316.35|0
1633440310000|2021-10-05 13:25:10|319.03|316.63|319.17|316.77|319.17|316.77|319.03|316.63|0
1633440320000|2021-10-05 13:25:20|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1633440330000|2021-10-05 13:25:30|318.89|316.49|318.89|316.49|319.03|316.63|318.89|316.49|0
1633440340000|2021-10-05 13:25:40|319.03|316.63|319.17|316.77|319.17|316.77|319.03|316.63|0
1633440350000|2021-10-05 13:25:50|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1633440360000|2021-10-05 13:26:00|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1633440380000|2021-10-05 13:26:20|319.03|316.63|319.17|316.77|319.17|316.77|319.03|316.63|0
1633440390000|2021-10-05 13:26:30|319.03|316.63|318.89|316.49|319.03|316.63|318.89|316.49|0
1633440400000|2021-10-05 13:26:40|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1633440410000|2021-10-05 13:26:50|318.61|316.21|319.03|316.63|319.03|316.63|318.61|316.21|0
1633440440000|2021-10-05 13:27:20|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1633440450000|2021-10-05 13:27:30|319.45|317.05|319.86|317.46|319.86|317.46|319.45|317.05|0
1633440460000|2021-10-05 13:27:40|319.72|317.32|320|317.6|320|317.6|319.72|317.32|0
1633440470000|2021-10-05 13:27:50|319.86|317.46|319.72|317.32|319.86|317.46|319.72|317.32|0
1633440480000|2021-10-05 13:28:00|319.44|317.04|319.72|317.32|319.72|317.32|319.44|317.04|0
1633440490000|2021-10-05 13:28:10|319.86|317.46|320|317.6|320|317.6|319.86|317.46|0
1633440510000|2021-10-05 13:28:30|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1633440520000|2021-10-05 13:28:40|320|317.6|320|317.6|320|317.6|320|317.6|0
1633440530000|2021-10-05 13:28:50|319.86|317.46|319.72|317.32|319.86|317.46|319.72|317.32|0
1633440540000|2021-10-05 13:29:00|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1633440550000|2021-10-05 13:29:10|319.72|317.32|319.72|317.32|319.72|317.32|319.72|317.32|0
1633440560000|2021-10-05 13:29:20|319.86|317.46|319.72|317.32|319.86|317.46|319.72|317.32|0
1633440570000|2021-10-05 13:29:30|319.58|317.18|319.72|317.32|319.72|317.32|319.58|317.18|0
1633440580000|2021-10-05 13:29:40|319.86|317.46|320|317.6|320|317.6|319.86|317.46|0
1633440590000|2021-10-05 13:29:50|319.86|317.46|319.31|316.91|320|317.6|319.31|316.91|0
1633440600000|2021-10-05 13:30:00|319.44|317.04|319.58|317.18|320.14|317.74|319.44|317.04|0
1633440610000|2021-10-05 13:30:10|319.17|316.77|320.28|317.88|320.28|317.88|319.17|316.77|0
1633440620000|2021-10-05 13:30:20|320.56|318.16|320.42|318.02|320.7|318.3|320.42|318.02|0
1633440630000|2021-10-05 13:30:30|320.14|317.74|320.84|318.44|320.84|318.44|320.14|317.74|0
1633440640000|2021-10-05 13:30:40|319.72|317.32|319.86|317.46|319.86|317.46|319.51|317.11|0
1633440650000|2021-10-05 13:30:50|320|317.6|319.3|316.9|320.28|317.88|319.17|316.77|0
1633440660000|2021-10-05 13:31:00|318.75|316.35|319.17|316.77|319.17|316.77|318.06|315.66|0
1633440670000|2021-10-05 13:31:10|319.72|317.32|320.97|318.57|320.97|318.57|319.72|317.32|0
1633440680000|2021-10-05 13:31:20|320.84|318.44|320.97|318.57|320.97|318.57|320.84|318.44|0
1633440690000|2021-10-05 13:31:30|320.84|318.44|320.84|318.44|320.84|318.44|320.56|318.16|0
1633440700000|2021-10-05 13:31:40|320.7|318.3|320.84|318.44|320.84|318.44|320.7|318.3|0
1633440710000|2021-10-05 13:31:50|320.28|317.88|320.97|318.57|320.97|318.57|320.28|317.88|0
1633440720000|2021-10-05 13:32:00|321.25|318.85|320.97|318.57|321.67|319.27|320.97|318.57|0
1633440730000|2021-10-05 13:32:10|320.83|318.43|320.14|317.74|320.83|318.43|320.14|317.74|0
1633440740000|2021-10-05 13:32:20|320.56|318.16|320.97|318.57|320.97|318.57|320.56|318.16|0
1633440750000|2021-10-05 13:32:30|320.83|318.43|320.7|318.3|321.25|318.85|320.7|318.3|0
1633440760000|2021-10-05 13:32:40|320.42|318.02|319.58|317.18|320.56|318.16|319.58|317.18|0
1633440770000|2021-10-05 13:32:50|319.44|317.04|319.86|317.46|319.86|317.46|319.44|317.04|0
1633440780000|2021-10-05 13:33:00|320.42|318.02|320.14|317.74|320.42|318.02|320|317.6|0
1633440790000|2021-10-05 13:33:10|320|317.6|320.14|317.74|320.42|318.02|320|317.6|0
1633440800000|2021-10-05 13:33:20|319.72|317.32|319.72|317.32|319.72|317.32|319.44|317.04|0
1633440810000|2021-10-05 13:33:30|319.44|317.04|319.72|317.32|319.72|317.32|319.44|317.04|0
1633440820000|2021-10-05 13:33:40|320.28|317.88|320.83|318.43|320.83|318.43|320.28|317.88|0
1633440830000|2021-10-05 13:33:50|321.25|318.85|321.81|319.41|321.81|319.41|321.25|318.85|0
1633440840000|2021-10-05 13:34:00|321.39|318.99|321.25|318.85|321.39|318.99|321.11|318.71|0
1633440850000|2021-10-05 13:34:10|320.56|318.16|320.56|318.16|320.97|318.57|320.56|318.16|0
1633440860000|2021-10-05 13:34:20|320|317.6|320|317.6|320.42|318.02|320|317.6|0
1633440870000|2021-10-05 13:34:30|319.72|317.32|319.72|317.32|319.86|317.46|319.72|317.32|0
1633440880000|2021-10-05 13:34:40|319.86|317.46|319.58|317.18|319.86|317.46|319.16|316.76|0
1633440890000|2021-10-05 13:34:50|319.79|317.39|319.58|317.18|320.14|317.74|319.58|317.18|0
1633440900000|2021-10-05 13:35:00|319.72|317.32|320.9|318.5|320.97|318.57|319.72|317.32|0
1633440910000|2021-10-05 13:35:10|320.97|318.57|322.65|320.25|322.65|320.25|320.97|318.57|0
1633440920000|2021-10-05 13:35:20|322.09|319.69|323.07|320.67|323.07|320.67|321.95|319.55|0
1633440930000|2021-10-05 13:35:30|323.35|320.95|323.21|320.81|323.35|320.95|322.85|320.45|0
1633440940000|2021-10-05 13:35:40|323.35|320.95|323.35|320.95|323.63|321.23|323.07|320.67|0
1633440950000|2021-10-05 13:35:50|323.21|320.81|323.07|320.67|323.21|320.81|323.07|320.67|0
1633440960000|2021-10-05 13:36:00|323.49|321.09|323.21|320.81|323.63|321.23|323.07|320.67|0
1633440970000|2021-10-05 13:36:10|322.65|320.25|322.37|319.97|322.65|320.25|322.37|319.97|0
1633440980000|2021-10-05 13:36:20|321.25|318.85|321.67|319.27|321.81|319.41|321.25|318.85|0
1633440990000|2021-10-05 13:36:30|321.81|319.41|321.67|319.27|321.81|319.41|321.53|319.13|0
1633441000000|2021-10-05 13:36:40|321.53|319.13|321.39|318.99|321.67|319.27|321.39|318.99|0
1633441010000|2021-10-05 13:36:50|321.25|318.85|321.11|318.71|321.53|319.13|321.11|318.71|0
1633441020000|2021-10-05 13:37:00|319.86|317.46|318.19|315.79|319.86|317.46|318.19|315.79|0
1633441030000|2021-10-05 13:37:10|318.47|316.07|317.64|315.24|318.47|316.07|317.64|315.24|0
1633441040000|2021-10-05 13:37:20|316.53|314.13|314.87|312.47|316.53|314.13|314.87|312.47|0
1633441050000|2021-10-05 13:37:30|315.42|313.02|316.81|314.41|316.81|314.41|315.42|313.02|0
1633441060000|2021-10-05 13:37:40|317.08|314.68|316.94|314.54|317.64|315.24|316.94|314.54|0
1633441070000|2021-10-05 13:37:50|316.25|313.85|317.22|314.82|317.22|314.82|316.25|313.85|0
1633441080000|2021-10-05 13:38:00|317.08|314.68|317.08|314.68|317.08|314.68|316.67|314.27|0
1633441090000|2021-10-05 13:38:10|317.22|314.82|316.11|313.71|317.22|314.82|316.11|313.71|0
1633441100000|2021-10-05 13:38:20|315.42|313.02|316.39|313.99|316.39|313.99|315.42|313.02|0
1633441110000|2021-10-05 13:38:30|315.98|313.58|316.81|314.41|316.81|314.41|315.98|313.58|0
1633441120000|2021-10-05 13:38:40|316.67|314.27|316.53|314.13|316.81|314.41|316.53|314.13|0
1633441130000|2021-10-05 13:38:50|316.67|314.27|316.81|314.41|316.81|314.41|316.39|313.99|0
1633441140000|2021-10-05 13:39:00|316.53|314.13|317.22|314.82|317.22|314.82|316.53|314.13|0
1633441150000|2021-10-05 13:39:10|317.29|314.89|317.08|314.68|317.29|314.89|317.08|314.68|0
1633441160000|2021-10-05 13:39:20|316.94|314.54|317.5|315.1|317.5|315.1|316.81|314.41|0
1633441170000|2021-10-05 13:39:30|317.36|314.96|317.5|315.1|317.5|315.1|317.36|314.96|0
1633441180000|2021-10-05 13:39:40|317.64|315.24|318.88|316.48|318.88|316.48|317.64|315.24|0
1633441190000|2021-10-05 13:39:50|318.33|315.93|318.47|316.07|318.47|316.07|318.33|315.93|0
1633441200000|2021-10-05 13:40:00|319.02|316.62|318.61|316.21|319.02|316.62|318.33|315.93|0
1633441210000|2021-10-05 13:40:10|318.88|316.48|318.12|315.72|318.88|316.48|317.77|315.37|0
1633441220000|2021-10-05 13:40:20|318.33|315.93|318.19|315.79|318.33|315.93|317.64|315.24|0
1633441230000|2021-10-05 13:40:30|318.47|316.07|319.23|316.83|319.44|317.04|318.47|316.07|0
1633441240000|2021-10-05 13:40:40|318.88|316.48|318.61|316.21|318.88|316.48|318.61|316.21|0
1633441250000|2021-10-05 13:40:50|318.75|316.35|319.44|317.04|320.14|317.74|318.75|316.35|0
1633441260000|2021-10-05 13:41:00|319.72|317.32|319.3|316.9|319.72|317.32|319.3|316.9|0
1633441270000|2021-10-05 13:41:10|319.51|317.11|320|317.6|320|317.6|319.51|317.11|0
1633441280000|2021-10-05 13:41:20|320.55|318.15|320|317.6|320.55|318.15|320|317.6|0
1633441290000|2021-10-05 13:41:30|319.86|317.46|319.65|317.25|320|317.6|319.65|317.25|0
1633441300000|2021-10-05 13:41:40|319.3|316.9|319.3|316.9|319.3|316.9|318.74|316.34|0
1633441310000|2021-10-05 13:41:50|319.16|316.76|319.3|316.9|319.3|316.9|319.02|316.62|0
1633441320000|2021-10-05 13:42:00|319.09|316.69|319.02|316.62|319.44|317.04|319.02|316.62|0
1633441330000|2021-10-05 13:42:10|319.44|317.04|319.16|316.76|319.44|317.04|319.16|316.76|0
1633441340000|2021-10-05 13:42:20|318.33|315.93|318.33|315.93|318.33|315.93|318.05|315.65|0
1633441350000|2021-10-05 13:42:30|318.19|315.79|318.33|315.93|318.47|316.07|318.19|315.79|0
1633441360000|2021-10-05 13:42:40|318.19|315.79|318.19|315.79|318.19|315.79|317.63|315.23|0
1633441370000|2021-10-05 13:42:50|318.47|316.07|318.88|316.48|318.88|316.48|318.47|316.07|0
1633441380000|2021-10-05 13:43:00|318.61|316.21|318.88|316.48|319.16|316.76|318.61|316.21|0
1633441390000|2021-10-05 13:43:10|319.16|316.76|319.72|317.32|319.72|317.32|319.16|316.76|0
1633441400000|2021-10-05 13:43:20|319.44|317.04|318.74|316.34|319.44|317.04|318.67|316.27|0
1633441410000|2021-10-05 13:43:30|319.16|316.76|318.88|316.48|319.16|316.76|318.88|316.48|0
1633441420000|2021-10-05 13:43:40|319.02|316.62|318.47|316.07|319.02|316.62|318.33|315.93|0
1633441430000|2021-10-05 13:43:50|318.33|315.93|318.05|315.65|318.33|315.93|318.05|315.65|0
1633441440000|2021-10-05 13:44:00|317.77|315.37|318.39|315.99|318.61|316.21|317.77|315.37|0
1633441450000|2021-10-05 13:44:10|318.47|316.07|317.08|314.68|318.47|316.07|317.08|314.68|0
1633441460000|2021-10-05 13:44:20|316.53|314.13|316.8|314.4|316.8|314.4|316.11|313.71|0
1633441470000|2021-10-05 13:44:30|316.94|314.54|316.8|314.4|317.22|314.82|316.66|314.26|0
1633441480000|2021-10-05 13:44:40|317.22|314.82|317.08|314.68|317.22|314.82|316.8|314.4|0
1633441490000|2021-10-05 13:44:50|316.8|314.4|316.66|314.26|316.94|314.54|316.66|314.26|0
1633441500000|2021-10-05 13:45:00|316.94|314.54|317.63|315.23|317.63|315.23|316.66|314.26|0
1633441510000|2021-10-05 13:45:10|317.08|314.68|318.05|315.65|318.19|315.79|317.08|314.68|0
1633441520000|2021-10-05 13:45:20|317.77|315.37|317.63|315.23|317.77|315.37|317.63|315.23|0
1633441530000|2021-10-05 13:45:30|318.05|315.65|318.88|316.48|318.88|316.48|318.05|315.65|0
1633441540000|2021-10-05 13:45:40|319.3|316.9|318.47|316.07|319.3|316.9|318.47|316.07|0
1633441550000|2021-10-05 13:45:50|319.16|316.76|320.13|317.73|320.13|317.73|318.81|316.41|0
1633441560000|2021-10-05 13:46:00|320.83|318.43|321.81|319.41|321.81|319.41|320.83|318.43|0
1633441570000|2021-10-05 13:46:10|322.5|320.1|321.25|318.85|322.5|320.1|321.25|318.85|0
1633441580000|2021-10-05 13:46:20|321.53|319.13|321.81|319.41|321.81|319.41|321.25|318.85|0
1633441590000|2021-10-05 13:46:30|322.22|319.82|321.67|319.27|322.22|319.82|321.67|319.27|0
1633441600000|2021-10-05 13:46:40|321.53|319.13|320.83|318.43|321.53|319.13|320.69|318.29|0
1633441610000|2021-10-05 13:46:50|321.11|318.71|320.55|318.15|321.11|318.71|320.55|318.15|0
1633441620000|2021-10-05 13:47:00|320.41|318.01|319.85|317.45|320.55|318.15|319.85|317.45|0
1633441630000|2021-10-05 13:47:10|319.44|317.04|319.58|317.18|319.58|317.18|319.44|317.04|0
1633441640000|2021-10-05 13:47:20|319.99|317.59|319.85|317.45|320.27|317.87|319.85|317.45|0
1633441650000|2021-10-05 13:47:30|320.41|318.01|321.11|318.71|321.11|318.71|320.41|318.01|0
1633441660000|2021-10-05 13:47:40|321.39|318.99|320.83|318.43|321.39|318.99|320.83|318.43|0
1633441670000|2021-10-05 13:47:50|321.11|318.71|320.41|318.01|321.11|318.71|320.41|318.01|0
1633441680000|2021-10-05 13:48:00|320.97|318.57|320.97|318.57|321.39|318.99|320.97|318.57|0
1633441690000|2021-10-05 13:48:10|321.39|318.99|321.39|318.99|321.53|319.13|321.39|318.99|0
1633441700000|2021-10-05 13:48:20|321.25|318.85|321.25|318.85|321.66|319.26|321.25|318.85|0
1633441710000|2021-10-05 13:48:30|321.39|318.99|320.55|318.15|321.39|318.99|320.55|318.15|0
1633441720000|2021-10-05 13:48:40|320.27|317.87|319.58|317.18|320.41|318.01|319.58|317.18|0
1633441730000|2021-10-05 13:48:50|319.99|317.59|320.27|317.87|320.27|317.87|319.58|317.18|0
1633441740000|2021-10-05 13:49:00|320.48|318.08|321.53|319.13|321.53|319.13|320.48|318.08|0
1633441750000|2021-10-05 13:49:10|321.39|318.99|321.39|318.99|321.39|318.99|321.25|318.85|0
1633441760000|2021-10-05 13:49:20|321.53|319.13|321.53|319.13|321.53|319.13|321.11|318.71|0
1633441770000|2021-10-05 13:49:30|321.39|318.99|321.39|318.99|321.39|318.99|321.25|318.85|0
1633441780000|2021-10-05 13:49:40|321.52|319.12|320.55|318.15|321.52|319.12|320.55|318.15|0
1633441790000|2021-10-05 13:49:50|320.69|318.29|321.52|319.12|321.52|319.12|320.69|318.29|0
1633441800000|2021-10-05 13:50:00|321.39|318.99|322.85|320.45|322.85|320.45|321.39|318.99|0
1633441810000|2021-10-05 13:50:10|323.34|320.94|323.76|321.36|323.76|321.36|323.34|320.94|0
1633441820000|2021-10-05 13:50:20|323.06|320.66|322.22|319.82|323.06|320.66|322.22|319.82|0
1633441830000|2021-10-05 13:50:30|322.78|320.38|322.36|319.96|322.78|320.38|322.22|319.82|0
1633441840000|2021-10-05 13:50:40|322.64|320.24|323.62|321.22|323.76|321.36|322.64|320.24|0
1633441850000|2021-10-05 13:50:50|323.76|321.36|323.34|320.94|323.76|321.36|323.34|320.94|0
1633441860000|2021-10-05 13:51:00|323.76|321.36|323.2|320.8|323.76|321.36|323.06|320.66|0
1633441870000|2021-10-05 13:51:10|322.78|320.38|323.2|320.8|323.2|320.8|322.71|320.31|0
1633441880000|2021-10-05 13:51:20|323.06|320.66|323.76|321.36|323.76|321.36|323.06|320.66|0
1633441890000|2021-10-05 13:51:30|323.62|321.22|323.62|321.22|323.76|321.36|323.62|321.22|0
1633441900000|2021-10-05 13:51:40|323.76|321.36|324.46|322.06|324.6|322.2|323.76|321.36|0
1633441910000|2021-10-05 13:51:50|324.18|321.78|324.46|322.06|324.46|322.06|324.04|321.64|0
1633441920000|2021-10-05 13:52:00|324.88|322.48|325.16|322.76|325.16|322.76|324.88|322.48|0
1633441930000|2021-10-05 13:52:10|325.3|322.9|326|323.6|326|323.6|325.16|322.76|0
1633441940000|2021-10-05 13:52:20|325.86|323.46|325.44|323.04|325.86|323.46|325.44|323.04|0
1633441950000|2021-10-05 13:52:30|325.58|323.18|325.16|322.76|325.58|323.18|325.16|322.76|0
1633441960000|2021-10-05 13:52:40|325.02|322.62|325.02|322.62|325.02|322.62|324.74|322.34|0
1633441970000|2021-10-05 13:52:50|324.74|322.34|325.16|322.76|325.16|322.76|324.74|322.34|0
1633441980000|2021-10-05 13:53:00|325.3|322.9|325.3|322.9|325.3|322.9|325.02|322.62|0
1633441990000|2021-10-05 13:53:10|324.88|322.48|324.74|322.34|324.88|322.48|324.6|322.2|0
1633442000000|2021-10-05 13:53:20|324.88|322.48|324.88|322.48|325.02|322.62|324.88|322.48|0
1633442010000|2021-10-05 13:53:30|325.02|322.62|325.3|322.9|325.44|323.04|325.02|322.62|0
1633442020000|2021-10-05 13:53:40|325.44|323.04|326|323.6|326.14|323.74|325.44|323.04|0
1633442030000|2021-10-05 13:53:50|326.43|324.03|326|323.6|326.43|324.03|325.86|323.46|0
1633442040000|2021-10-05 13:54:00|326.29|323.89|326|323.6|326.29|323.89|326|323.6|0
1633442050000|2021-10-05 13:54:10|325.86|323.46|325.3|322.9|325.86|323.46|325.3|322.9|0
1633442070000|2021-10-05 13:54:30|325.16|322.76|325.44|323.04|325.58|323.18|325.16|322.76|0
1633442080000|2021-10-05 13:54:40|325.3|322.9|325.44|323.04|325.58|323.18|325.3|322.9|0
1633442090000|2021-10-05 13:54:50|325.58|323.18|325.44|323.04|325.58|323.18|325.44|323.04|0
1633442100000|2021-10-05 13:55:00|325.72|323.32|326.14|323.74|326.14|323.74|325.58|323.18|0
1633442110000|2021-10-05 13:55:10|326.28|323.88|326.99|324.59|327.13|324.73|326.28|323.88|0
1633442120000|2021-10-05 13:55:20|327.13|324.73|327.27|324.87|327.27|324.87|326.99|324.59|0
1633442130000|2021-10-05 13:55:30|326.99|324.59|326.99|324.59|326.99|324.59|326.85|324.45|0
1633442140000|2021-10-05 13:55:40|327.13|324.73|327.27|324.87|327.27|324.87|326.99|324.59|0
1633442150000|2021-10-05 13:55:50|327.41|325.01|327.69|325.29|327.69|325.29|327.41|325.01|0
1633442160000|2021-10-05 13:56:00|327.13|324.73|326.71|324.31|327.13|324.73|326.71|324.31|0
1633442170000|2021-10-05 13:56:10|326.14|323.74|326|323.6|326.14|323.74|325.93|323.53|0
1633442180000|2021-10-05 13:56:20|326.14|323.74|325.72|323.32|326.14|323.74|325.58|323.18|0
1633442190000|2021-10-05 13:56:30|325.58|323.18|325.72|323.32|325.72|323.32|325.3|322.9|0
1633442200000|2021-10-05 13:56:40|325.44|323.04|325.44|323.04|325.44|323.04|325.3|322.9|0
1633442210000|2021-10-05 13:56:50|325.16|322.76|324.6|322.2|325.16|322.76|324.6|322.2|0
1633442220000|2021-10-05 13:57:00|324.46|322.06|325.3|322.9|325.58|323.18|324.46|322.06|0
1633442230000|2021-10-05 13:57:10|325.44|323.04|325.44|323.04|325.58|323.18|325.44|323.04|0
1633442240000|2021-10-05 13:57:20|325.3|322.9|325.02|322.62|325.44|323.04|325.02|322.62|0
1633442250000|2021-10-05 13:57:30|324.74|322.34|324.32|321.92|324.74|322.34|324.04|321.64|0
1633442260000|2021-10-05 13:57:40|324.18|321.78|324.6|322.2|324.6|322.2|324.18|321.78|0
1633442270000|2021-10-05 13:57:50|324.46|322.06|324.04|321.64|324.46|322.06|324.04|321.64|0
1633442280000|2021-10-05 13:58:00|324.46|322.06|323.48|321.08|324.46|322.06|323.2|320.8|0
1633442290000|2021-10-05 13:58:10|323.2|320.8|323.48|321.08|323.48|321.08|323.06|320.66|0
1633442300000|2021-10-05 13:58:20|324.04|321.64|323.9|321.5|324.04|321.64|323.9|321.5|0
1633442310000|2021-10-05 13:58:30|323.76|321.36|323.76|321.36|323.76|321.36|323.76|321.36|0
1633442320000|2021-10-05 13:58:40|323.9|321.5|323.9|321.5|324.18|321.78|323.9|321.5|0
1633442330000|2021-10-05 13:58:50|324.18|321.78|324.18|321.78|324.18|321.78|323.9|321.5|0
1633442340000|2021-10-05 13:59:00|324.6|322.2|324.88|322.48|325.02|322.62|324.6|322.2|0
1633442350000|2021-10-05 13:59:10|324.6|322.2|324.32|321.92|324.6|322.2|324.32|321.92|0
1633442360000|2021-10-05 13:59:20|324.18|321.78|324.24|321.84|324.32|321.92|324.18|321.78|0
1633442370000|2021-10-05 13:59:30|324.32|321.92|324.6|322.2|324.6|322.2|323.96|321.56|0
1633442380000|2021-10-05 13:59:40|324.32|321.92|323.9|321.5|324.32|321.92|323.68|321.28|0
1633442390000|2021-10-05 13:59:50|324.32|321.92|324.67|322.27|324.67|322.27|324.1|321.7|0
1633442400000|2021-10-05 14:00:00|324.95|322.55|325.86|323.46|325.86|323.46|324.88|322.48|0
1633442410000|2021-10-05 14:00:10|326.14|323.74|326.7|324.3|326.77|324.37|326.14|323.74|0
1633442420000|2021-10-05 14:00:20|326.63|324.23|327.41|325.01|327.41|325.01|326.63|324.23|0
1633442430000|2021-10-05 14:00:30|327.97|325.57|327.83|325.43|328.11|325.71|327.83|325.43|0
1633442440000|2021-10-05 14:00:40|328.25|325.85|328.25|325.85|328.25|325.85|328.11|325.71|0
1633442450000|2021-10-05 14:00:50|328.4|326|328.11|325.71|328.4|326|328.11|325.71|0
1633442460000|2021-10-05 14:01:00|328.4|326|329.52|327.12|329.52|327.12|328.4|326|0
1633442470000|2021-10-05 14:01:10|328.96|326.56|328.25|325.85|328.96|326.56|328.25|325.85|0
1633442480000|2021-10-05 14:01:20|328.96|326.56|329.38|326.98|329.38|326.98|328.82|326.42|0
1633442490000|2021-10-05 14:01:30|329.52|327.12|329.52|327.12|329.67|327.27|329.38|326.98|0
1633442500000|2021-10-05 14:01:40|329.24|326.84|328.68|326.28|329.24|326.84|328.68|326.28|0
1633442510000|2021-10-05 14:01:50|328.46|326.06|328.68|326.28|328.68|326.28|328.39|325.99|0
1633442520000|2021-10-05 14:02:00|328.96|326.56|328.96|326.56|329.38|326.98|328.96|326.56|0
1633442530000|2021-10-05 14:02:10|328.39|325.99|329.1|326.7|329.1|326.7|328.39|325.99|0
1633442540000|2021-10-05 14:02:20|328.82|326.42|329.1|326.7|329.52|327.12|328.82|326.42|0
1633442550000|2021-10-05 14:02:30|329.24|326.84|328.68|326.28|329.24|326.84|328.68|326.28|0
1633442560000|2021-10-05 14:02:40|328.39|325.99|325.96|323.56|330.35|327.95|325.96|323.56|0
1633442570000|2021-10-05 14:02:50|326.31|323.91|326.66|324.26|326.67|324.27|326.31|323.91|0
1633442580000|2021-10-05 14:03:00|327.66|325.26|328.22|325.82|328.36|325.96|327.66|325.26|0
1633442590000|2021-10-05 14:03:10|328.93|326.53|329.56|327.16|329.78|327.38|328.93|326.53|0
1633442600000|2021-10-05 14:03:20|329.92|327.52|329.78|327.38|329.92|327.52|329.64|327.24|0
1633442610000|2021-10-05 14:03:30|329.64|327.24|329.21|326.81|329.64|327.24|329.07|326.67|0
1633442620000|2021-10-05 14:03:40|329.07|326.67|329.07|326.67|329.07|326.67|328.93|326.53|0
1633442630000|2021-10-05 14:03:50|329.49|327.09|329.07|326.67|329.49|327.09|328.79|326.39|0
1633442640000|2021-10-05 14:04:00|329.35|326.95|329.21|326.81|329.49|327.09|329.21|326.81|0
1633442650000|2021-10-05 14:04:10|329.49|327.09|328.79|326.39|329.49|327.09|328.79|326.39|0
1633442660000|2021-10-05 14:04:20|329.07|326.67|329.21|326.81|329.21|326.81|329.07|326.67|0
1633442670000|2021-10-05 14:04:30|329.49|327.09|329.07|326.67|329.49|327.09|329.07|326.67|0
1633442680000|2021-10-05 14:04:40|329.21|326.81|329.21|326.81|329.21|326.81|329.07|326.67|0
1633442690000|2021-10-05 14:04:50|328.79|326.39|328.93|326.53|329.07|326.67|328.79|326.39|0
1633442700000|2021-10-05 14:05:00|328.65|326.25|328.65|326.25|328.79|326.39|328.65|326.25|0
1633442710000|2021-10-05 14:05:10|328.36|325.96|327.8|325.4|328.36|325.96|327.52|325.12|0
1633442720000|2021-10-05 14:05:20|327.66|325.26|328.22|325.82|328.36|325.96|327.66|325.26|0
1633442730000|2021-10-05 14:05:30|328.36|325.96|328.36|325.96|328.36|325.96|328.22|325.82|0
1633442740000|2021-10-05 14:05:40|328.22|325.82|327.94|325.54|328.22|325.82|327.94|325.54|0
1633442750000|2021-10-05 14:05:50|327.8|325.4|327.8|325.4|327.8|325.4|327.52|325.12|0
1633442760000|2021-10-05 14:06:00|327.94|325.54|329.07|326.67|329.07|326.67|327.94|325.54|0
1633442770000|2021-10-05 14:06:10|329.21|326.81|328.93|326.53|329.21|326.81|328.79|326.39|0
1633442780000|2021-10-05 14:06:20|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1633442790000|2021-10-05 14:06:30|328.65|326.25|328.5|326.1|328.65|326.25|328.5|326.1|0
1633442800000|2021-10-05 14:06:40|328.93|326.53|329.78|327.38|329.78|327.38|328.93|326.53|0
1633442810000|2021-10-05 14:06:50|329.63|327.23|329.35|326.95|329.63|327.23|329.21|326.81|0
1633442820000|2021-10-05 14:07:00|329.21|326.81|328.65|326.25|329.21|326.81|328.65|326.25|0
1633442830000|2021-10-05 14:07:10|328.36|325.96|328.36|325.96|328.5|326.1|328.36|325.96|0
1633442840000|2021-10-05 14:07:20|329.07|326.67|329.07|326.67|329.21|326.81|329.07|326.67|0
1633442850000|2021-10-05 14:07:30|329.28|326.88|329.35|326.95|329.35|326.95|329.07|326.67|0
1633442860000|2021-10-05 14:07:40|329.49|327.09|329.35|326.95|329.49|327.09|329.35|326.95|0
1633442870000|2021-10-05 14:07:50|329.21|326.81|328.93|326.53|329.21|326.81|328.93|326.53|0
1633442880000|2021-10-05 14:08:00|329.07|326.67|329.63|327.23|329.63|327.23|329.07|326.67|0
1633442890000|2021-10-05 14:08:10|329.35|326.95|329.21|326.81|329.35|326.95|329.07|326.67|0
1633442900000|2021-10-05 14:08:20|328.93|326.53|329.21|326.81|329.35|326.95|328.93|326.53|0
1633442910000|2021-10-05 14:08:30|329.07|326.67|329.21|326.81|329.35|326.95|329.07|326.67|0
1633442920000|2021-10-05 14:08:40|329.35|326.95|330.06|327.66|330.06|327.66|329.35|326.95|0
1633442930000|2021-10-05 14:08:50|330.48|328.08|330.63|328.23|330.77|328.37|330.48|328.08|0
1633442940000|2021-10-05 14:09:00|330.77|328.37|330.91|328.51|330.91|328.51|330.77|328.37|0
1633442950000|2021-10-05 14:09:10|331.05|328.65|330.63|328.23|331.05|328.65|330.63|328.23|0
1633442960000|2021-10-05 14:09:20|330.91|328.51|330.77|328.37|330.91|328.51|330.63|328.23|0
1633442970000|2021-10-05 14:09:30|330.91|328.51|331.05|328.65|331.05|328.65|330.77|328.37|0
1633442980000|2021-10-05 14:09:40|331.48|329.08|331.19|328.79|331.48|329.08|331.19|328.79|0
1633442990000|2021-10-05 14:09:50|331.48|329.08|331.19|328.79|331.48|329.08|331.19|328.79|0
1633443000000|2021-10-05 14:10:00|331.33|328.93|331.19|328.79|331.48|329.08|331.19|328.79|0
1633443010000|2021-10-05 14:10:10|331.48|329.08|331.19|328.79|331.48|329.08|331.19|328.79|0
1633443020000|2021-10-05 14:10:20|331.48|329.08|331.33|328.93|331.48|329.08|331.33|328.93|0
1633443030000|2021-10-05 14:10:30|331.48|329.08|331.33|328.93|331.48|329.08|331.33|328.93|0
1633443040000|2021-10-05 14:10:40|331.48|329.08|331.19|328.79|331.48|329.08|331.19|328.79|0
1633443050000|2021-10-05 14:10:50|331.33|328.93|331.76|329.36|331.76|329.36|331.33|328.93|0
1633443060000|2021-10-05 14:11:00|331.69|329.29|331.9|329.5|331.9|329.5|331.69|329.29|0
1633443070000|2021-10-05 14:11:10|332.04|329.64|332.47|330.07|332.47|330.07|332.04|329.64|0
1633443080000|2021-10-05 14:11:20|332.33|329.93|332.9|330.5|333.04|330.64|332.33|329.93|0
1633443090000|2021-10-05 14:11:30|333.18|330.78|333.32|330.92|333.47|331.07|333.18|330.78|0
1633443100000|2021-10-05 14:11:40|333.18|330.78|333.61|331.21|333.61|331.21|333.18|330.78|0
1633443110000|2021-10-05 14:11:50|333.47|331.07|333.75|331.35|333.89|331.49|333.47|331.07|0
1633443120000|2021-10-05 14:12:00|333.89|331.49|334.18|331.78|334.18|331.78|333.89|331.49|0
1633443130000|2021-10-05 14:12:10|333.68|331.28|333.75|331.35|333.75|331.35|333.68|331.28|0
1633443140000|2021-10-05 14:12:20|333.89|331.49|333.75|331.35|333.89|331.49|333.75|331.35|0
1633443150000|2021-10-05 14:12:30|333.61|331.21|333.32|330.92|333.61|331.21|333.18|330.78|0
1633443160000|2021-10-05 14:12:40|333.04|330.64|333.61|331.21|333.61|331.21|333.04|330.64|0
1633443170000|2021-10-05 14:12:50|333.75|331.35|333.32|330.92|333.75|331.35|333.32|330.92|0
1633443180000|2021-10-05 14:13:00|333.61|331.21|333.61|331.21|333.75|331.35|333.61|331.21|0
1633443190000|2021-10-05 14:13:10|333.75|331.35|333.75|331.35|333.75|331.35|333.32|330.92|0
1633443200000|2021-10-05 14:13:20|333.32|330.92|333.18|330.78|333.46|331.06|333.18|330.78|0
1633443210000|2021-10-05 14:13:30|333.61|331.21|333.75|331.35|333.75|331.35|333.61|331.21|0
1633443220000|2021-10-05 14:13:40|333.46|331.06|333.46|331.06|333.61|331.21|333.46|331.06|0
1633443230000|2021-10-05 14:13:50|333.32|330.92|333.04|330.64|333.32|330.92|333.04|330.64|0
1633443240000|2021-10-05 14:14:00|333.18|330.78|333.61|331.21|333.61|331.21|333.18|330.78|0
1633443250000|2021-10-05 14:14:10|333.75|331.35|333.89|331.49|334.03|331.63|333.75|331.35|0
1633443260000|2021-10-05 14:14:20|334.03|331.63|333.75|331.35|334.03|331.63|333.75|331.35|0
1633443270000|2021-10-05 14:14:30|334.03|331.63|333.61|331.21|334.03|331.63|333.61|331.21|0
1633443280000|2021-10-05 14:14:40|333.89|331.49|333.89|331.49|333.89|331.49|333.75|331.35|0
1633443290000|2021-10-05 14:14:50|334.32|331.92|334.32|331.92|334.32|331.92|334.18|331.78|0
1633443300000|2021-10-05 14:15:00|334.6|332.2|334.46|332.06|334.89|332.49|334.46|332.06|0
1633443310000|2021-10-05 14:15:10|334.18|331.78|334.46|332.06|334.6|332.2|334.18|331.78|0
1633443320000|2021-10-05 14:15:20|334.32|331.92|334.46|332.06|334.6|332.2|334.18|331.78|0
1633443330000|2021-10-05 14:15:30|334.6|332.2|334.32|331.92|334.6|332.2|334.32|331.92|0
1633443340000|2021-10-05 14:15:40|334.18|331.78|334.32|331.92|334.32|331.92|334.18|331.78|0
1633443350000|2021-10-05 14:15:50|334.46|332.06|334.18|331.78|334.46|332.06|334.18|331.78|0
1633443360000|2021-10-05 14:16:00|334.03|331.63|333.89|331.49|334.03|331.63|333.89|331.49|0
1633443370000|2021-10-05 14:16:10|333.75|331.35|333.32|330.92|333.75|331.35|333.32|330.92|0
1633443380000|2021-10-05 14:16:20|333.18|330.78|333.32|330.92|333.46|331.06|333.18|330.78|0
1633443390000|2021-10-05 14:16:30|333.61|331.21|333.89|331.49|333.89|331.49|333.61|331.21|0
1633443400000|2021-10-05 14:16:40|334.03|331.63|334.32|331.92|334.32|331.92|334.03|331.63|0
1633443410000|2021-10-05 14:16:50|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1633443420000|2021-10-05 14:17:00|334.6|332.2|334.6|332.2|334.6|332.2|334.46|332.06|0
1633443430000|2021-10-05 14:17:10|334.75|332.35|335.03|332.63|335.17|332.77|334.75|332.35|0
1633443440000|2021-10-05 14:17:20|335.17|332.77|334.75|332.35|335.17|332.77|334.75|332.35|0
1633443450000|2021-10-05 14:17:30|334.89|332.49|334.75|332.35|334.89|332.49|334.75|332.35|0
1633443460000|2021-10-05 14:17:40|334.6|332.2|334.46|332.06|334.6|332.2|334.46|332.06|0
1633443470000|2021-10-05 14:17:50|334.32|331.92|334.89|332.49|334.89|332.49|334.32|331.92|0
1633443480000|2021-10-05 14:18:00|335.03|332.63|335.03|332.63|335.03|332.63|334.89|332.49|0
1633443490000|2021-10-05 14:18:10|334.89|332.49|334.75|332.35|334.89|332.49|334.75|332.35|0
1633443500000|2021-10-05 14:18:20|334.89|332.49|334.89|332.49|335.17|332.77|334.89|332.49|0
1633443510000|2021-10-05 14:18:30|334.74|332.34|334.17|331.77|334.74|332.34|334.17|331.77|0
1633443520000|2021-10-05 14:18:40|334.03|331.63|334.32|331.92|334.32|331.92|334.03|331.63|0
1633443530000|2021-10-05 14:18:50|334.17|331.77|334.32|331.92|334.32|331.92|334.17|331.77|0
1633443540000|2021-10-05 14:19:00|334.17|331.77|334.6|332.2|334.6|332.2|334.17|331.77|0
1633443550000|2021-10-05 14:19:10|334.46|332.06|334.46|332.06|334.6|332.2|334.46|332.06|0
1633443560000|2021-10-05 14:19:20|334.17|331.77|333.75|331.35|334.17|331.77|333.75|331.35|0
1633443570000|2021-10-05 14:19:30|333.6|331.2|333.32|330.92|333.6|331.2|333.32|330.92|0
1633443580000|2021-10-05 14:19:40|333.18|330.78|333.32|330.92|333.32|330.92|332.75|330.35|0
1633443590000|2021-10-05 14:19:50|333.46|331.06|333.03|330.63|333.46|331.06|333.03|330.63|0
1633443600000|2021-10-05 14:20:00|333.18|330.78|333.6|331.2|333.6|331.2|333.18|330.78|0
1633443610000|2021-10-05 14:20:10|333.75|331.35|333.75|331.35|333.75|331.35|333.6|331.2|0
1633443620000|2021-10-05 14:20:20|333.6|331.2|333.46|331.06|333.75|331.35|333.46|331.06|0
1633443630000|2021-10-05 14:20:30|333.32|330.92|334.17|331.77|334.17|331.77|333.32|330.92|0
1633443640000|2021-10-05 14:20:40|334.46|332.06|334.74|332.34|334.74|332.34|334.32|331.92|0
1633443650000|2021-10-05 14:20:50|334.89|332.49|334.46|332.06|334.89|332.49|334.17|331.77|0
1633443660000|2021-10-05 14:21:00|334.32|331.92|334.74|332.34|334.74|332.34|334.32|331.92|0
1633443670000|2021-10-05 14:21:10|334.6|332.2|334.6|332.2|334.74|332.34|334.6|332.2|0
1633443680000|2021-10-05 14:21:20|334.89|332.49|334.74|332.34|334.89|332.49|334.6|332.2|0
1633443690000|2021-10-05 14:21:30|335.03|332.63|335.03|332.63|335.03|332.63|334.89|332.49|0
1633443700000|2021-10-05 14:21:40|334.74|332.34|334.89|332.49|334.89|332.49|334.6|332.2|0
1633443710000|2021-10-05 14:21:50|334.46|332.06|334.6|332.2|334.6|332.2|334.46|332.06|0
1633443720000|2021-10-05 14:22:00|334.89|332.49|334.74|332.34|335.03|332.63|334.74|332.34|0
1633443730000|2021-10-05 14:22:10|334.89|332.49|335.1|332.7|335.1|332.7|334.89|332.49|0
1633443740000|2021-10-05 14:22:20|335.17|332.77|335.03|332.63|335.17|332.77|334.74|332.34|0
1633443750000|2021-10-05 14:22:30|335.17|332.77|335.6|333.2|335.6|333.2|335.17|332.77|0
1633443760000|2021-10-05 14:22:40|336.03|333.63|336.46|334.06|336.46|334.06|336.03|333.63|0
1633443770000|2021-10-05 14:22:50|336.31|333.91|336.31|333.91|336.46|334.06|336.17|333.77|0
1633443780000|2021-10-05 14:23:00|336.6|334.2|336.46|334.06|336.6|334.2|336.17|333.77|0
1633443790000|2021-10-05 14:23:10|336.31|333.91|336.31|333.91|336.31|333.91|336.17|333.77|0
1633443800000|2021-10-05 14:23:20|336.38|333.98|336.46|334.06|336.46|334.06|336.38|333.98|0
1633443810000|2021-10-05 14:23:30|336.6|334.2|336.6|334.2|336.74|334.34|336.46|334.06|0
1633443820000|2021-10-05 14:23:40|336.46|334.06|336.31|333.91|336.46|334.06|336.31|333.91|0
1633443830000|2021-10-05 14:23:50|336.46|334.06|336.17|333.77|336.46|334.06|336.17|333.77|0
1633443840000|2021-10-05 14:24:00|336.31|333.91|336.6|334.2|336.6|334.2|336.31|333.91|0
1633443850000|2021-10-05 14:24:10|336.74|334.34|336.6|334.2|336.74|334.34|336.6|334.2|0
1633443860000|2021-10-05 14:24:20|336.03|333.63|335.88|333.48|336.03|333.63|335.88|333.48|0
1633443870000|2021-10-05 14:24:30|335.6|333.2|335.46|333.06|335.74|333.34|335.31|332.91|0
1633443880000|2021-10-05 14:24:40|335.31|332.91|334.89|332.49|335.46|333.06|334.89|332.49|0
1633443890000|2021-10-05 14:24:50|335.03|332.63|335.03|332.63|335.17|332.77|335.03|332.63|0
1633443900000|2021-10-05 14:25:00|334.89|332.49|335.31|332.91|335.6|333.2|334.89|332.49|0
1633443910000|2021-10-05 14:25:10|335.52|333.12|335.31|332.91|335.74|333.34|335.31|332.91|0
1633443920000|2021-10-05 14:25:20|335.17|332.77|335.6|333.2|335.6|333.2|335.17|332.77|0
1633443930000|2021-10-05 14:25:30|335.46|333.06|335.46|333.06|335.74|333.34|335.46|333.06|0
1633443940000|2021-10-05 14:25:40|335.6|333.2|335.74|333.34|335.74|333.34|335.6|333.2|0
1633443950000|2021-10-05 14:25:50|336.03|333.63|336.03|333.63|336.03|333.63|335.88|333.48|0
1633443960000|2021-10-05 14:26:00|335.74|333.34|336.31|333.91|336.46|334.06|335.74|333.34|0
1633443970000|2021-10-05 14:26:10|336.6|334.2|339.57|337.17|339.57|337.17|336.6|334.2|0
1633443980000|2021-10-05 14:26:20|339.42|337.02|338.01|335.61|339.42|337.02|338.01|335.61|0
1633443990000|2021-10-05 14:26:30|338.15|335.75|339.01|336.61|339.01|336.61|338.15|335.75|0
1633444000000|2021-10-05 14:26:40|339.15|336.75|339.87|337.47|339.87|337.47|339.01|336.61|0
1633444010000|2021-10-05 14:26:50|340.01|337.61|339.73|337.33|340.01|337.61|339.73|337.33|0
1633444020000|2021-10-05 14:27:00|339.58|337.18|339.3|336.9|339.58|337.18|339.15|336.75|0
1633444030000|2021-10-05 14:27:10|339.15|336.75|339.01|336.61|339.15|336.75|338.87|336.47|0
1633444040000|2021-10-05 14:27:20|338.72|336.32|339.15|336.75|339.15|336.75|338.58|336.18|0
1633444050000|2021-10-05 14:27:30|339.01|336.61|339.44|337.04|339.44|337.04|339.01|336.61|0
1633444060000|2021-10-05 14:27:40|338.87|336.47|338.72|336.32|338.87|336.47|338.72|336.32|0
1633444070000|2021-10-05 14:27:50|338.87|336.47|339.15|336.75|339.15|336.75|338.72|336.32|0
1633444080000|2021-10-05 14:28:00|338.87|336.47|338.87|336.47|339.01|336.61|338.87|336.47|0
1633444090000|2021-10-05 14:28:10|339.15|336.75|339.15|336.75|339.15|336.75|339.15|336.75|0
1633444100000|2021-10-05 14:28:20|339.3|336.9|339.73|337.33|339.87|337.47|339.3|336.9|0
1633444110000|2021-10-05 14:28:30|340.16|337.76|339.87|337.47|340.16|337.76|339.87|337.47|0
1633444120000|2021-10-05 14:28:40|340.01|337.61|339.87|337.47|340.01|337.61|339.87|337.47|0
1633444130000|2021-10-05 14:28:50|339.73|337.33|339.15|336.75|339.87|337.47|339.15|336.75|0
1633444140000|2021-10-05 14:29:00|339.3|336.9|339.01|336.61|339.3|336.9|339.01|336.61|0
1633444150000|2021-10-05 14:29:10|338.58|336.18|339.01|336.61|339.01|336.61|338.58|336.18|0
1633444160000|2021-10-05 14:29:20|339.15|336.75|339.73|337.33|339.73|337.33|339.15|336.75|0
1633444170000|2021-10-05 14:29:30|339.87|337.47|340.01|337.61|340.01|337.61|339.87|337.47|0
1633444180000|2021-10-05 14:29:40|340.16|337.76|340.16|337.76|340.16|337.76|340.01|337.61|0
1633444190000|2021-10-05 14:29:50|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1633444200000|2021-10-05 14:30:00|340.37|337.97|340.59|338.19|340.59|338.19|340.3|337.9|0
1633444210000|2021-10-05 14:30:10|340.88|338.48|341.45|339.05|341.45|339.05|340.88|338.48|0
1633444220000|2021-10-05 14:30:20|341.31|338.91|341.45|339.05|341.45|339.05|341.31|338.91|0
1633444230000|2021-10-05 14:30:30|341.59|339.19|341.31|338.91|341.59|339.19|341.16|338.76|0
1633444240000|2021-10-05 14:30:40|341.16|338.76|341.45|339.05|341.45|339.05|341.16|338.76|0
1633444250000|2021-10-05 14:30:50|341.31|338.91|341.02|338.62|341.31|338.91|341.02|338.62|0
1633444260000|2021-10-05 14:31:00|341.45|339.05|341.02|338.62|341.45|339.05|340.88|338.48|0
1633444270000|2021-10-05 14:31:10|341.16|338.76|341.31|338.91|341.59|339.19|341.02|338.62|0
1633444280000|2021-10-05 14:31:20|341.45|339.05|341.16|338.76|341.45|339.05|341.16|338.76|0
1633444290000|2021-10-05 14:31:30|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1633444300000|2021-10-05 14:31:40|341.31|338.91|341.59|339.19|341.59|339.19|341.31|338.91|0
1633444310000|2021-10-05 14:31:50|341.31|338.91|341.74|339.34|341.74|339.34|341.31|338.91|0
1633444320000|2021-10-05 14:32:00|341.59|339.19|341.45|339.05|341.59|339.19|341.45|339.05|0
1633444330000|2021-10-05 14:32:10|341.59|339.19|340.73|338.33|341.59|339.19|340.73|338.33|0
1633444340000|2021-10-05 14:32:20|340.44|338.04|339.87|337.47|340.44|338.04|339.87|337.47|0
1633444350000|2021-10-05 14:32:30|340.01|337.61|339.29|336.89|340.01|337.61|339.29|336.89|0
1633444360000|2021-10-05 14:32:40|339.44|337.04|339.44|337.04|339.58|337.18|339.44|337.04|0
1633444370000|2021-10-05 14:32:50|339.29|336.89|339.01|336.61|339.44|337.04|339.01|336.61|0
1633444380000|2021-10-05 14:33:00|339.15|336.75|339.44|337.04|339.58|337.18|339.15|336.75|0
1633444390000|2021-10-05 14:33:10|339.73|337.33|340.01|337.61|340.01|337.61|339.58|337.18|0
1633444400000|2021-10-05 14:33:20|340.16|337.76|340.3|337.9|340.3|337.9|340.16|337.76|0
1633444410000|2021-10-05 14:33:30|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1633444420000|2021-10-05 14:33:40|340.3|337.9|340.16|337.76|340.3|337.9|340.16|337.76|0
1633444430000|2021-10-05 14:33:50|340.01|337.61|340.44|338.04|340.44|338.04|340.01|337.61|0
1633444440000|2021-10-05 14:34:00|340.59|338.19|340.87|338.47|340.87|338.47|340.59|338.19|0
1633444450000|2021-10-05 14:34:10|341.16|338.76|341.02|338.62|341.16|338.76|341.02|338.62|0
1633444460000|2021-10-05 14:34:20|340.87|338.47|340.87|338.47|341.02|338.62|340.87|338.47|0
1633444470000|2021-10-05 14:34:30|340.73|338.33|339.87|337.47|340.73|338.33|339.87|337.47|0
1633444480000|2021-10-05 14:34:40|340.01|337.61|340.01|337.61|340.01|337.61|339.87|337.47|0
1633444490000|2021-10-05 14:34:50|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1633444500000|2021-10-05 14:35:00|339.87|337.47|340.16|337.76|340.16|337.76|339.87|337.47|0
1633444510000|2021-10-05 14:35:10|340.44|338.04|340.44|338.04|340.59|338.19|340.44|338.04|0
1633444520000|2021-10-05 14:35:20|340.3|337.9|340.3|337.9|340.3|337.9|340.3|337.9|0
1633444530000|2021-10-05 14:35:30|340.15|337.75|340.44|338.04|340.44|338.04|340.01|337.61|0
1633444540000|2021-10-05 14:35:40|340.3|337.9|340.15|337.75|340.3|337.9|340.15|337.75|0
1633444550000|2021-10-05 14:35:50|340.3|337.9|340.15|337.75|340.3|337.9|340.15|337.75|0
1633444560000|2021-10-05 14:36:00|340.22|337.82|340.01|337.61|340.3|337.9|340.01|337.61|0
1633444570000|2021-10-05 14:36:10|339.72|337.32|339.44|337.04|339.72|337.32|339.44|337.04|0
1633444580000|2021-10-05 14:36:20|339.29|336.89|338.86|336.46|339.29|336.89|338.86|336.46|0
1633444590000|2021-10-05 14:36:30|338.72|336.32|339.01|336.61|339.15|336.75|338.72|336.32|0
1633444600000|2021-10-05 14:36:40|338.86|336.46|338.43|336.03|338.86|336.46|338.43|336.03|0
1633444610000|2021-10-05 14:36:50|338.29|335.89|338.72|336.32|338.72|336.32|338.29|335.89|0
1633444620000|2021-10-05 14:37:00|338.86|336.46|338.72|336.32|338.86|336.46|338.72|336.32|0
1633444630000|2021-10-05 14:37:10|338.58|336.18|338.43|336.03|338.58|336.18|338.29|335.89|0
1633444640000|2021-10-05 14:37:20|338.29|335.89|338.29|335.89|338.43|336.03|338.29|335.89|0
1633444650000|2021-10-05 14:37:30|338.15|335.75|338|335.6|338.43|336.03|338|335.6|0
1633444660000|2021-10-05 14:37:40|337.86|335.46|338|335.6|338.15|335.75|337.86|335.46|0
1633444670000|2021-10-05 14:37:50|337.86|335.46|338.15|335.75|338.15|335.75|337.86|335.46|0
1633444680000|2021-10-05 14:38:00|338.86|336.46|338.43|336.03|338.86|336.46|338.43|336.03|0
1633444690000|2021-10-05 14:38:10|338.29|335.89|338.58|336.18|338.58|336.18|338.29|335.89|0
1633444700000|2021-10-05 14:38:20|338.43|336.03|338.86|336.46|338.86|336.46|338.43|336.03|0
1633444710000|2021-10-05 14:38:30|338.72|336.32|338.43|336.03|338.72|336.32|338.43|336.03|0
1633444720000|2021-10-05 14:38:40|338.29|335.89|338.43|336.03|338.58|336.18|338.29|335.89|0
1633444730000|2021-10-05 14:38:50|338.15|335.75|338|335.6|338.15|335.75|337.86|335.46|0
1633444740000|2021-10-05 14:39:00|338.29|335.89|337.72|335.32|338.29|335.89|337.72|335.32|0
1633444750000|2021-10-05 14:39:10|337.86|335.46|337.86|335.46|338|335.6|337.86|335.46|0
1633444760000|2021-10-05 14:39:20|337.43|335.03|337.29|334.89|337.57|335.17|337.29|334.89|0
1633444770000|2021-10-05 14:39:30|336.86|334.46|336.86|334.46|336.86|334.46|336.57|334.17|0
1633444780000|2021-10-05 14:39:40|336.72|334.32|337|334.6|337|334.6|336.72|334.32|0
1633444790000|2021-10-05 14:39:50|337.14|334.74|337|334.6|337.14|334.74|336.86|334.46|0
1633444800000|2021-10-05 14:40:00|337.14|334.74|337.72|335.32|337.72|335.32|337.14|334.74|0
1633444810000|2021-10-05 14:40:10|337.86|335.46|338.15|335.75|338.15|335.75|337.72|335.32|0
1633444820000|2021-10-05 14:40:20|338.29|335.89|338.15|335.75|338.43|336.03|338.15|335.75|0
1633444830000|2021-10-05 14:40:30|337.72|335.32|337.86|335.46|337.86|335.46|337.72|335.32|0
1633444840000|2021-10-05 14:40:40|338.15|335.75|338|335.6|338.15|335.75|337.86|335.46|0
1633444850000|2021-10-05 14:40:50|338.15|335.75|338.14|335.74|338.15|335.75|337.86|335.46|0
1633444860000|2021-10-05 14:41:00|338.29|335.89|337.86|335.46|338.29|335.89|337.86|335.46|0
1633444870000|2021-10-05 14:41:10|337.72|335.32|337.86|335.46|337.86|335.46|337.72|335.32|0
1633444880000|2021-10-05 14:41:20|338|335.6|337.86|335.46|338.29|335.89|337.86|335.46|0
1633444890000|2021-10-05 14:41:30|337.43|335.03|337.57|335.17|337.57|335.17|337.43|335.03|0
1633444900000|2021-10-05 14:41:40|337.72|335.32|337.86|335.46|337.86|335.46|337.72|335.32|0
1633444910000|2021-10-05 14:41:50|337.72|335.32|338|335.6|338|335.6|337.72|335.32|0
1633444920000|2021-10-05 14:42:00|338.57|336.17|338.57|336.17|338.57|336.17|338.43|336.03|0
1633444930000|2021-10-05 14:42:10|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1633444940000|2021-10-05 14:42:20|339|336.6|339.43|337.03|339.43|337.03|339|336.6|0
1633444950000|2021-10-05 14:42:30|339.58|337.18|339.72|337.32|339.72|337.32|339.43|337.03|0
1633444960000|2021-10-05 14:42:40|339.58|337.18|339.43|337.03|339.58|337.18|339.43|337.03|0
1633444970000|2021-10-05 14:42:50|339.58|337.18|339.43|337.03|339.58|337.18|339.43|337.03|0
1633444980000|2021-10-05 14:43:00|339.58|337.18|339.86|337.46|339.86|337.46|339.58|337.18|0
1633444990000|2021-10-05 14:43:10|339.72|337.32|339.72|337.32|339.86|337.46|339.72|337.32|0
1633445000000|2021-10-05 14:43:20|340.01|337.61|339.86|337.46|340.01|337.61|339.86|337.46|0
1633445010000|2021-10-05 14:43:30|340.01|337.61|339.72|337.32|340.01|337.61|339.72|337.32|0
1633445020000|2021-10-05 14:43:40|339.86|337.46|339.43|337.03|339.86|337.46|339.43|337.03|0
1633445030000|2021-10-05 14:43:50|339.72|337.32|340.15|337.75|340.15|337.75|339.72|337.32|0
1633445040000|2021-10-05 14:44:00|340.3|337.9|339.86|337.46|340.3|337.9|339.86|337.46|0
1633445050000|2021-10-05 14:44:10|340.01|337.61|339.72|337.32|340.01|337.61|339.72|337.32|0
1633445060000|2021-10-05 14:44:20|339.58|337.18|339.43|337.03|339.86|337.46|339.43|337.03|0
1633445070000|2021-10-05 14:44:30|339.29|336.89|339.15|336.75|339.29|336.89|339.15|336.75|0
1633445080000|2021-10-05 14:44:40|339.43|337.03|339.72|337.32|339.86|337.46|339.43|337.03|0
1633445090000|2021-10-05 14:44:50|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1633445100000|2021-10-05 14:45:00|339.86|337.46|340.15|337.75|340.15|337.75|339.86|337.46|0
1633445110000|2021-10-05 14:45:10|340.44|338.04|341.01|338.61|341.16|338.76|340.44|338.04|0
1633445120000|2021-10-05 14:45:20|341.16|338.76|340.87|338.47|341.16|338.76|340.87|338.47|0
1633445140000|2021-10-05 14:45:40|340.73|338.33|340.58|338.18|340.73|338.33|340.58|338.18|0
1633445150000|2021-10-05 14:45:50|340.73|338.33|341.59|339.19|341.59|339.19|340.73|338.33|0
1633445160000|2021-10-05 14:46:00|341.44|339.04|341.16|338.76|341.44|339.04|341.01|338.61|0
1633445170000|2021-10-05 14:46:10|341.3|338.9|341.01|338.61|341.3|338.9|341.01|338.61|0
1633445180000|2021-10-05 14:46:20|341.3|338.9|341.3|338.9|341.44|339.04|341.3|338.9|0
1633445190000|2021-10-05 14:46:30|342.02|339.62|341.88|339.48|342.02|339.62|341.88|339.48|0
1633445200000|2021-10-05 14:46:40|342.02|339.62|342.02|339.62|342.16|339.76|342.02|339.62|0
1633445210000|2021-10-05 14:46:50|341.88|339.48|341.88|339.48|342.16|339.76|341.88|339.48|0
1633445220000|2021-10-05 14:47:00|342.16|339.76|342.02|339.62|342.31|339.91|342.02|339.62|0
1633445230000|2021-10-05 14:47:10|342.16|339.76|342.6|340.2|342.6|340.2|342.16|339.76|0
1633445240000|2021-10-05 14:47:20|342.31|339.91|342.31|339.91|342.45|340.05|342.31|339.91|0
1633445250000|2021-10-05 14:47:30|342.02|339.62|341.44|339.04|342.02|339.62|341.44|339.04|0
1633445260000|2021-10-05 14:47:40|341.3|338.9|341.88|339.48|341.88|339.48|341.3|338.9|0
1633445270000|2021-10-05 14:47:50|342.02|339.62|341.88|339.48|342.02|339.62|341.88|339.48|0
1633445280000|2021-10-05 14:48:00|342.02|339.62|341.88|339.48|342.02|339.62|341.88|339.48|0
1633445290000|2021-10-05 14:48:10|342.02|339.62|342.16|339.76|342.16|339.76|342.02|339.62|0
1633445300000|2021-10-05 14:48:20|341.88|339.48|341.59|339.19|341.88|339.48|341.59|339.19|0
1633445310000|2021-10-05 14:48:30|341.73|339.33|341.88|339.48|341.88|339.48|341.59|339.19|0
1633445320000|2021-10-05 14:48:40|342.02|339.62|341.73|339.33|342.02|339.62|341.73|339.33|0
1633445330000|2021-10-05 14:48:50|342.02|339.62|342.31|339.91|342.31|339.91|342.02|339.62|0
1633445340000|2021-10-05 14:49:00|342.45|340.05|342.31|339.91|342.45|340.05|342.31|339.91|0
1633445350000|2021-10-05 14:49:10|342.45|340.05|342.45|340.05|342.6|340.2|342.45|340.05|0
1633445360000|2021-10-05 14:49:20|342.16|339.76|342.31|339.91|342.45|340.05|342.16|339.76|0
1633445370000|2021-10-05 14:49:30|342.6|340.2|342.45|340.05|342.6|340.2|342.45|340.05|0
1633445380000|2021-10-05 14:49:40|342.31|339.91|342.31|339.91|342.31|339.91|342.16|339.76|0
1633445400000|2021-10-05 14:50:00|342.6|340.2|342.74|340.34|342.74|340.34|342.6|340.2|0
1633445410000|2021-10-05 14:50:10|342.6|340.2|342.45|340.05|342.6|340.2|342.45|340.05|0
1633445420000|2021-10-05 14:50:20|342.31|339.91|342.6|340.2|342.6|340.2|342.31|339.91|0
1633445430000|2021-10-05 14:50:30|342.45|340.05|342.6|340.2|342.6|340.2|342.45|340.05|0
1633445440000|2021-10-05 14:50:40|342.88|340.48|343.32|340.92|343.32|340.92|342.88|340.48|0
1633445460000|2021-10-05 14:51:00|343.46|341.06|343.32|340.92|343.46|341.06|343.32|340.92|0
1633445470000|2021-10-05 14:51:10|343.46|341.06|343.32|340.92|343.46|341.06|343.32|340.92|0
1633445480000|2021-10-05 14:51:20|343.17|340.77|343.03|340.63|343.17|340.77|343.03|340.63|0
1633445490000|2021-10-05 14:51:30|342.88|340.48|342.31|339.91|342.88|340.48|342.31|339.91|0
1633445500000|2021-10-05 14:51:40|342.59|340.19|342.88|340.48|342.88|340.48|342.59|340.19|0
1633445510000|2021-10-05 14:51:50|343.17|340.77|343.03|340.63|343.17|340.77|343.03|340.63|0
1633445520000|2021-10-05 14:52:00|342.74|340.34|342.02|339.62|342.74|340.34|342.02|339.62|0
1633445530000|2021-10-05 14:52:10|341.87|339.47|341.87|339.47|342.02|339.62|341.87|339.47|0
1633445540000|2021-10-05 14:52:20|342.31|339.91|342.16|339.76|342.31|339.91|342.02|339.62|0
1633445550000|2021-10-05 14:52:30|342.31|339.91|342.02|339.62|342.31|339.91|342.02|339.62|0
1633445560000|2021-10-05 14:52:40|342.31|339.91|342.74|340.34|342.74|340.34|342.31|339.91|0
1633445570000|2021-10-05 14:52:50|342.59|340.19|342.02|339.62|342.59|340.19|342.02|339.62|0
1633445580000|2021-10-05 14:53:00|342.45|340.05|342.74|340.34|342.74|340.34|342.31|339.91|0
1633445590000|2021-10-05 14:53:10|343.03|340.63|342.59|340.19|343.03|340.63|342.59|340.19|0
1633445600000|2021-10-05 14:53:20|342.74|340.34|342.88|340.48|343.03|340.63|342.74|340.34|0
1633445610000|2021-10-05 14:53:30|342.74|340.34|344.31|341.91|344.31|341.91|342.74|340.34|0
1633445620000|2021-10-05 14:53:40|344.17|341.77|341.19|338.79|344.17|341.77|341.19|338.79|0
1633445630000|2021-10-05 14:53:50|341.33|338.93|341.55|339.15|341.55|339.15|341.33|338.93|0
1633445640000|2021-10-05 14:54:00|341.62|339.22|341.33|338.93|341.62|339.22|341.19|338.79|0
1633445650000|2021-10-05 14:54:10|341.48|339.08|341.62|339.22|341.77|339.37|341.48|339.08|0
1633445660000|2021-10-05 14:54:20|341.77|339.37|341.77|339.37|341.91|339.51|341.77|339.37|0
1633445670000|2021-10-05 14:54:30|341.62|339.22|341.91|339.51|341.91|339.51|341.62|339.22|0
1633445680000|2021-10-05 14:54:40|341.83|339.43|341.77|339.37|341.83|339.43|341.77|339.37|0
1633445690000|2021-10-05 14:54:50|342.05|339.65|342.34|339.94|342.34|339.94|342.05|339.65|0
1633445700000|2021-10-05 14:55:00|342.2|339.8|342.49|340.09|342.49|340.09|342.2|339.8|0
1633445710000|2021-10-05 14:55:10|342.63|340.23|342.05|339.65|342.63|340.23|342.05|339.65|0
1633445720000|2021-10-05 14:55:20|341.91|339.51|342.05|339.65|342.05|339.65|341.91|339.51|0
1633445730000|2021-10-05 14:55:30|342.2|339.8|342.05|339.65|342.2|339.8|342.05|339.65|0
1633445740000|2021-10-05 14:55:40|342.2|339.8|342.2|339.8|342.34|339.94|342.2|339.8|0
1633445750000|2021-10-05 14:55:50|342.34|339.94|342.05|339.65|342.34|339.94|342.05|339.65|0
1633445760000|2021-10-05 14:56:00|342.2|339.8|342.2|339.8|342.2|339.8|342.05|339.65|0
1633445770000|2021-10-05 14:56:10|342.34|339.94|342.05|339.65|342.34|339.94|342.05|339.65|0
1633445780000|2021-10-05 14:56:20|341.91|339.51|342.2|339.8|342.2|339.8|341.91|339.51|0
1633445790000|2021-10-05 14:56:30|342.05|339.65|341.91|339.51|342.05|339.65|341.91|339.51|0
1633445800000|2021-10-05 14:56:40|342.05|339.65|342.05|339.65|342.05|339.65|342.05|339.65|0
1633445810000|2021-10-05 14:56:50|341.91|339.51|341.91|339.51|342.05|339.65|341.91|339.51|0
1633445820000|2021-10-05 14:57:00|342.05|339.65|341.62|339.22|342.05|339.65|341.62|339.22|0
1633445830000|2021-10-05 14:57:10|341.76|339.36|341.76|339.36|341.76|339.36|341.62|339.22|0
1633445840000|2021-10-05 14:57:20|341.62|339.22|341.62|339.22|341.62|339.22|341.33|338.93|0
1633445850000|2021-10-05 14:57:30|341.33|338.93|341.33|338.93|341.48|339.08|341.33|338.93|0
1633445870000|2021-10-05 14:57:50|341.48|339.08|341.48|339.08|341.48|339.08|341.33|338.93|0
1633445880000|2021-10-05 14:58:00|341.62|339.22|341.76|339.36|341.76|339.36|341.62|339.22|0
1633445890000|2021-10-05 14:58:10|341.91|339.51|341.76|339.36|341.91|339.51|341.76|339.36|0
1633445900000|2021-10-05 14:58:20|341.91|339.51|341.76|339.36|341.91|339.51|341.62|339.22|0
1633445910000|2021-10-05 14:58:30|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1633445920000|2021-10-05 14:58:40|341.76|339.36|341.91|339.51|341.91|339.51|341.62|339.22|0
1633445930000|2021-10-05 14:58:50|341.76|339.36|342.2|339.8|342.2|339.8|341.76|339.36|0
1633445940000|2021-10-05 14:59:00|342.05|339.65|342.05|339.65|342.2|339.8|342.05|339.65|0
1633445950000|2021-10-05 14:59:10|342.2|339.8|342.34|339.94|342.34|339.94|342.05|339.65|0
1633445960000|2021-10-05 14:59:20|342.63|340.23|342.63|340.23|342.63|340.23|342.49|340.09|0
1633445970000|2021-10-05 14:59:30|342.49|340.09|342.49|340.09|342.63|340.23|342.34|339.94|0
1633445980000|2021-10-05 14:59:40|342.34|339.94|342.49|340.09|342.49|340.09|342.34|339.94|0
1633445990000|2021-10-05 14:59:50|342.63|340.23|342.92|340.52|342.92|340.52|342.63|340.23|0
1633446000000|2021-10-05 15:00:00|342.77|340.37|342.63|340.23|343.35|340.95|342.63|340.23|0
1633446010000|2021-10-05 15:00:10|342.34|339.94|342.05|339.65|342.48|340.08|342.05|339.65|0
1633446020000|2021-10-05 15:00:20|342.2|339.8|341.76|339.36|342.2|339.8|341.76|339.36|0
1633446030000|2021-10-05 15:00:30|341.62|339.22|341.76|339.36|341.91|339.51|341.62|339.22|0
1633446040000|2021-10-05 15:00:40|341.47|339.07|341.76|339.36|341.76|339.36|341.47|339.07|0
1633446050000|2021-10-05 15:00:50|341.91|339.51|341.33|338.93|341.91|339.51|341.33|338.93|0
1633446060000|2021-10-05 15:01:00|341.62|339.22|342.2|339.8|342.2|339.8|341.62|339.22|0
1633446070000|2021-10-05 15:01:10|342.05|339.65|342.2|339.8|342.2|339.8|342.05|339.65|0
1633446080000|2021-10-05 15:01:20|342.05|339.65|342.48|340.08|342.48|340.08|342.05|339.65|0
1633446090000|2021-10-05 15:01:30|342.34|339.94|342.48|340.08|342.48|340.08|342.34|339.94|0
1633446100000|2021-10-05 15:01:40|342.63|340.23|342.63|340.23|342.63|340.23|342.48|340.08|0
1633446110000|2021-10-05 15:01:50|343.06|340.66|343.21|340.81|343.21|340.81|343.06|340.66|0
1633446130000|2021-10-05 15:02:10|343.79|341.39|343.79|341.39|343.79|341.39|343.64|341.24|0
1633446140000|2021-10-05 15:02:20|343.64|341.24|343.5|341.1|343.64|341.24|343.21|340.81|0
1633446150000|2021-10-05 15:02:30|343.79|341.39|343.64|341.24|343.79|341.39|343.5|341.1|0
1633446160000|2021-10-05 15:02:40|343.79|341.39|343.93|341.53|343.93|341.53|343.79|341.39|0
1633446170000|2021-10-05 15:02:50|344.08|341.68|343.64|341.24|344.22|341.82|343.64|341.24|0
1633446180000|2021-10-05 15:03:00|344.22|341.82|344.36|341.96|344.36|341.96|344.22|341.82|0
1633446190000|2021-10-05 15:03:10|344.22|341.82|343.93|341.53|344.22|341.82|343.79|341.39|0
1633446200000|2021-10-05 15:03:20|344.07|341.67|344.07|341.67|344.22|341.82|343.93|341.53|0
1633446210000|2021-10-05 15:03:30|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1633446220000|2021-10-05 15:03:40|344.07|341.67|343.79|341.39|344.07|341.67|343.79|341.39|0
1633446230000|2021-10-05 15:03:50|343.93|341.53|343.35|340.95|343.93|341.53|343.35|340.95|0
1633446240000|2021-10-05 15:04:00|343.21|340.81|343.5|341.1|343.5|341.1|343.21|340.81|0
1633446250000|2021-10-05 15:04:10|343.78|341.38|343.93|341.53|343.93|341.53|343.64|341.24|0
1633446260000|2021-10-05 15:04:20|343.78|341.38|344.07|341.67|344.07|341.67|343.78|341.38|0
1633446270000|2021-10-05 15:04:30|343.93|341.53|344.22|341.82|344.22|341.82|343.93|341.53|0
1633446280000|2021-10-05 15:04:40|344.07|341.67|344.51|342.11|344.51|342.11|343.93|341.53|0
1633446290000|2021-10-05 15:04:50|344.36|341.96|344.22|341.82|344.36|341.96|344.22|341.82|0
1633446300000|2021-10-05 15:05:00|344.36|341.96|344.36|341.96|344.36|341.96|344.22|341.82|0
1633446310000|2021-10-05 15:05:10|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1633446320000|2021-10-05 15:05:20|344.65|342.25|344.65|342.25|344.8|342.4|344.51|342.11|0
1633446330000|2021-10-05 15:05:30|344.22|341.82|344.22|341.82|344.22|341.82|344.07|341.67|0
1633446340000|2021-10-05 15:05:40|344.36|341.96|344.51|342.11|344.8|342.4|344.36|341.96|0
1633446350000|2021-10-05 15:05:50|344.65|342.25|344.8|342.4|344.8|342.4|344.65|342.25|0
1633446360000|2021-10-05 15:06:00|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1633446370000|2021-10-05 15:06:10|345.09|342.69|345.52|343.12|345.52|343.12|345.09|342.69|0
1633446380000|2021-10-05 15:06:20|345.38|342.98|345.38|342.98|345.38|342.98|345.23|342.83|0
1633446390000|2021-10-05 15:06:30|345.23|342.83|345.09|342.69|345.23|342.83|345.09|342.69|0
1633446400000|2021-10-05 15:06:40|345.23|342.83|345.09|342.69|345.23|342.83|345.09|342.69|0
1633446410000|2021-10-05 15:06:50|345.23|342.83|345.38|342.98|345.52|343.12|345.23|342.83|0
1633446420000|2021-10-05 15:07:00|345.52|343.12|345.96|343.56|345.96|343.56|345.52|343.12|0
1633446430000|2021-10-05 15:07:10|346.1|343.7|345.96|343.56|346.1|343.7|345.96|343.56|0
1633446440000|2021-10-05 15:07:20|346.03|343.63|346.1|343.7|346.1|343.7|345.96|343.56|0
1633446450000|2021-10-05 15:07:30|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1633446460000|2021-10-05 15:07:40|346.54|344.14|346.54|344.14|346.54|344.14|346.39|343.99|0
1633446470000|2021-10-05 15:07:50|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1633446480000|2021-10-05 15:08:00|346.1|343.7|345.67|343.27|346.1|343.7|345.67|343.27|0
1633446490000|2021-10-05 15:08:10|345.38|342.98|345.52|343.12|345.52|343.12|345.38|342.98|0
1633446500000|2021-10-05 15:08:20|345.23|342.83|345.23|342.83|345.38|342.98|345.23|342.83|0
1633446510000|2021-10-05 15:08:30|345.09|342.69|344.94|342.54|345.09|342.69|344.94|342.54|0
1633446520000|2021-10-05 15:08:40|345.09|342.69|345.23|342.83|345.23|342.83|344.94|342.54|0
1633446530000|2021-10-05 15:08:50|345.38|342.98|345.52|343.12|345.52|343.12|345.38|342.98|0
1633446540000|2021-10-05 15:09:00|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1633446550000|2021-10-05 15:09:10|345.23|342.83|345.23|342.83|345.38|342.98|345.23|342.83|0
1633446560000|2021-10-05 15:09:20|345.38|342.98|345.38|342.98|345.52|343.12|345.38|342.98|0
1633446570000|2021-10-05 15:09:30|345.52|343.12|345.38|342.98|345.52|343.12|345.38|342.98|0
1633446580000|2021-10-05 15:09:40|345.23|342.83|345.38|342.98|345.38|342.98|345.23|342.83|0
1633446590000|2021-10-05 15:09:50|345.52|343.12|345.38|342.98|345.52|343.12|345.23|342.83|0
1633446600000|2021-10-05 15:10:00|345.81|343.41|345.38|342.98|345.81|343.41|345.38|342.98|0
1633446610000|2021-10-05 15:10:10|345.23|342.83|345.38|342.98|345.38|342.98|345.09|342.69|0
1633446620000|2021-10-05 15:10:20|345.23|342.83|345.09|342.69|345.23|342.83|345.09|342.69|0
1633446630000|2021-10-05 15:10:30|345.23|342.83|345.23|342.83|345.38|342.98|345.09|342.69|0
1633446640000|2021-10-05 15:10:40|345.38|342.98|345.67|343.27|345.67|343.27|345.23|342.83|0
1633446650000|2021-10-05 15:10:50|345.52|343.12|345.67|343.27|345.67|343.27|345.52|343.12|0
1633446660000|2021-10-05 15:11:00|345.81|343.41|345.81|343.41|345.81|343.41|345.67|343.27|0
1633446670000|2021-10-05 15:11:10|346.25|343.85|345.96|343.56|346.25|343.85|345.96|343.56|0
1633446680000|2021-10-05 15:11:20|346.1|343.7|346.39|343.99|346.39|343.99|346.1|343.7|0
1633446690000|2021-10-05 15:11:30|346.1|343.7|345.67|343.27|346.1|343.7|345.67|343.27|0
1633446700000|2021-10-05 15:11:40|345.81|343.41|345.81|343.41|345.96|343.56|345.81|343.41|0
1633446710000|2021-10-05 15:11:50|345.67|343.27|345.81|343.41|345.81|343.41|345.38|342.98|0
1633446720000|2021-10-05 15:12:00|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1633446730000|2021-10-05 15:12:10|345.52|343.12|345.81|343.41|345.81|343.41|345.52|343.12|0
1633446740000|2021-10-05 15:12:20|345.67|343.27|345.81|343.41|345.81|343.41|345.67|343.27|0
1633446750000|2021-10-05 15:12:30|345.96|343.56|345.52|343.12|345.96|343.56|345.52|343.12|0
1633446760000|2021-10-05 15:12:40|345.67|343.27|345.81|343.41|345.81|343.41|345.67|343.27|0
1633446770000|2021-10-05 15:12:50|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1633446780000|2021-10-05 15:13:00|345.81|343.41|346.1|343.7|346.1|343.7|345.81|343.41|0
1633446790000|2021-10-05 15:13:10|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1633446800000|2021-10-05 15:13:20|345.67|343.27|345.81|343.41|345.81|343.41|345.52|343.12|0
1633446810000|2021-10-05 15:13:30|345.67|343.27|345.96|343.56|345.96|343.56|345.67|343.27|0
1633446820000|2021-10-05 15:13:40|346.1|343.7|346.25|343.85|346.25|343.85|346.1|343.7|0
1633446830000|2021-10-05 15:13:50|346.1|343.7|346.25|343.85|346.25|343.85|346.1|343.7|0
1633446840000|2021-10-05 15:14:00|346.39|343.99|346.1|343.7|346.39|343.99|346.1|343.7|0
1633446850000|2021-10-05 15:14:10|346.25|343.85|345.81|343.41|346.25|343.85|345.81|343.41|0
1633446860000|2021-10-05 15:14:20|345.52|343.12|345.96|343.56|345.96|343.56|345.52|343.12|0
1633446870000|2021-10-05 15:14:30|346.1|343.7|346.1|343.7|346.1|343.7|345.96|343.56|0
1633446880000|2021-10-05 15:14:40|346.25|343.85|346.1|343.7|346.25|343.85|346.1|343.7|0
1633446890000|2021-10-05 15:14:50|346.25|343.85|346.1|343.7|346.25|343.85|346.1|343.7|0
1633446900000|2021-10-05 15:15:00|346.39|343.99|346.25|343.85|346.39|343.99|346.1|343.7|0
1633446910000|2021-10-05 15:15:10|346.1|343.7|346.25|343.85|346.25|343.85|346.1|343.7|0
1633446920000|2021-10-05 15:15:20|346.1|343.7|345.96|343.56|346.1|343.7|345.96|343.56|0
1633446930000|2021-10-05 15:15:30|346.1|343.7|345.81|343.41|346.1|343.7|345.81|343.41|0
1633446940000|2021-10-05 15:15:40|345.96|343.56|346.1|343.7|346.1|343.7|345.81|343.41|0
1633446950000|2021-10-05 15:15:50|346.25|343.85|346.1|343.7|346.25|343.85|346.1|343.7|0
1633446960000|2021-10-05 15:16:00|346.39|343.99|346.25|343.85|346.39|343.99|346.25|343.85|0
1633446970000|2021-10-05 15:16:10|346.1|343.7|346.25|343.85|346.39|343.99|346.1|343.7|0
1633446980000|2021-10-05 15:16:20|346.39|343.99|346.25|343.85|346.39|343.99|346.25|343.85|0
1633446990000|2021-10-05 15:16:30|346.39|343.99|346.39|343.99|346.54|344.14|346.39|343.99|0
1633447000000|2021-10-05 15:16:40|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1633447010000|2021-10-05 15:16:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1633447020000|2021-10-05 15:17:00|346.83|344.43|346.39|343.99|346.83|344.43|346.39|343.99|0
1633447030000|2021-10-05 15:17:10|346.25|343.85|346.1|343.7|346.25|343.85|345.95|343.55|0
1633447040000|2021-10-05 15:17:20|345.81|343.41|345.37|342.97|345.81|343.41|345.37|342.97|0
1633447050000|2021-10-05 15:17:30|345.52|343.12|345.37|342.97|345.52|343.12|345.37|342.97|0
1633447060000|2021-10-05 15:17:40|345.23|342.83|345.23|342.83|345.37|342.97|345.23|342.83|0
1633447070000|2021-10-05 15:17:50|345.37|342.97|345.81|343.41|345.81|343.41|345.37|342.97|0
1633447080000|2021-10-05 15:18:00|345.95|343.55|345.81|343.41|346.1|343.7|345.81|343.41|0
1633447090000|2021-10-05 15:18:10|345.95|343.55|345.81|343.41|345.95|343.55|345.52|343.12|0
1633447100000|2021-10-05 15:18:20|345.66|343.26|345.66|343.26|345.66|343.26|345.37|342.97|0
1633447110000|2021-10-05 15:18:30|345.52|343.12|345.52|343.12|345.66|343.26|345.52|343.12|0
1633447120000|2021-10-05 15:18:40|345.66|343.26|345.52|343.12|345.66|343.26|345.52|343.12|0
1633447130000|2021-10-05 15:18:50|345.37|342.97|345.37|342.97|345.37|342.97|345.23|342.83|0
1633447140000|2021-10-05 15:19:00|345.81|343.41|345.66|343.26|345.81|343.41|345.66|343.26|0
1633447150000|2021-10-05 15:19:10|345.52|343.12|345.23|342.83|345.52|343.12|345.23|342.83|0
1633447160000|2021-10-05 15:19:20|345.08|342.68|345.52|343.12|345.52|343.12|345.08|342.68|0
1633447170000|2021-10-05 15:19:30|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1633447180000|2021-10-05 15:19:40|345.52|343.12|345.37|342.97|345.52|343.12|345.37|342.97|0
1633447190000|2021-10-05 15:19:50|345.52|343.12|345.52|343.12|345.52|343.12|345.52|343.12|0
1633447200000|2021-10-05 15:20:00|345.37|342.97|345.81|343.41|345.81|343.41|345.37|342.97|0
1633447210000|2021-10-05 15:20:10|345.95|343.55|345.95|343.55|345.95|343.55|345.95|343.55|0
1633447220000|2021-10-05 15:20:20|345.66|343.26|345.81|343.41|345.81|343.41|345.23|342.83|0
1633447230000|2021-10-05 15:20:30|345.95|343.55|345.95|343.55|345.95|343.55|345.81|343.41|0
1633447240000|2021-10-05 15:20:40|345.81|343.41|345.37|342.97|345.81|343.41|345.37|342.97|0
1633447250000|2021-10-05 15:20:50|345.52|343.12|345.37|342.97|345.52|343.12|345.23|342.83|0
1633447260000|2021-10-05 15:21:00|345.52|343.12|345.52|343.12|345.66|343.26|345.52|343.12|0
1633447270000|2021-10-05 15:21:10|345.37|342.97|345.23|342.83|345.52|343.12|345.23|342.83|0
1633447280000|2021-10-05 15:21:20|345.37|342.97|345.23|342.83|345.37|342.97|345.23|342.83|0
1633447290000|2021-10-05 15:21:30|345.37|342.97|345.37|342.97|345.37|342.97|345.23|342.83|0
1633447300000|2021-10-05 15:21:40|345.52|343.12|345.52|343.12|345.52|343.12|345.52|343.12|0
1633447310000|2021-10-05 15:21:50|345.37|342.97|345.52|343.12|345.52|343.12|345.23|342.83|0
1633447320000|2021-10-05 15:22:00|345.66|343.26|345.52|343.12|345.66|343.26|345.52|343.12|0
1633447330000|2021-10-05 15:22:10|345.37|342.97|345.52|343.12|345.52|343.12|345.23|342.83|0
1633447340000|2021-10-05 15:22:20|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1633447350000|2021-10-05 15:22:30|345.52|343.12|345.37|342.97|345.52|343.12|345.37|342.97|0
1633447360000|2021-10-05 15:22:40|345.52|343.12|345.81|343.41|345.81|343.41|345.52|343.12|0
1633447370000|2021-10-05 15:22:50|345.66|343.26|345.81|343.41|345.81|343.41|345.66|343.26|0
1633447380000|2021-10-05 15:23:00|346.1|343.7|345.95|343.55|346.1|343.7|345.95|343.55|0
1633447390000|2021-10-05 15:23:10|346.1|343.7|346.24|343.84|346.24|343.84|346.1|343.7|0
1633447400000|2021-10-05 15:23:20|345.81|343.41|345.52|343.12|345.81|343.41|345.52|343.12|0
1633447410000|2021-10-05 15:23:30|345.37|342.97|345.37|342.97|345.52|343.12|345.37|342.97|0
1633447420000|2021-10-05 15:23:40|345.23|342.83|345.37|342.97|345.37|342.97|345.23|342.83|0
1633447430000|2021-10-05 15:23:50|345.08|342.68|345.37|342.97|345.37|342.97|345.08|342.68|0
1633447440000|2021-10-05 15:24:00|345.52|343.12|345.23|342.83|345.52|343.12|345.08|342.68|0
1633447450000|2021-10-05 15:24:10|345.08|342.68|344.94|342.54|345.08|342.68|344.94|342.54|0
1633447460000|2021-10-05 15:24:20|344.79|342.39|344.65|342.25|344.79|342.39|344.5|342.1|0
1633447470000|2021-10-05 15:24:30|344.5|342.1|344.5|342.1|344.65|342.25|344.5|342.1|0
1633447480000|2021-10-05 15:24:40|344.65|342.25|344.21|341.81|344.65|342.25|344.21|341.81|0
1633447490000|2021-10-05 15:24:50|344.36|341.96|344.36|341.96|344.36|341.96|344.21|341.81|0
1633447500000|2021-10-05 15:25:00|344.28|341.88|344.36|341.96|344.36|341.96|344.21|341.81|0
1633447510000|2021-10-05 15:25:10|344.21|341.81|344.07|341.67|344.21|341.81|344.07|341.67|0
1633447520000|2021-10-05 15:25:20|343.92|341.52|343.92|341.52|344.07|341.67|343.92|341.52|0
1633447530000|2021-10-05 15:25:30|343.78|341.38|343.63|341.23|343.78|341.38|343.63|341.23|0
1633447540000|2021-10-05 15:25:40|343.78|341.38|343.92|341.52|343.92|341.52|343.78|341.38|0
1633447550000|2021-10-05 15:25:50|344.07|341.67|343.63|341.23|344.07|341.67|343.63|341.23|0
1633447560000|2021-10-05 15:26:00|343.78|341.38|344.21|341.81|344.21|341.81|343.78|341.38|0
1633447570000|2021-10-05 15:26:10|344.07|341.67|344.21|341.81|344.21|341.81|344.07|341.67|0
1633447580000|2021-10-05 15:26:20|344.07|341.67|344.21|341.81|344.21|341.81|344.07|341.67|0
1633447590000|2021-10-05 15:26:30|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1633447600000|2021-10-05 15:26:40|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1633447610000|2021-10-05 15:26:50|343.78|341.38|343.92|341.52|343.92|341.52|343.78|341.38|0
1633447620000|2021-10-05 15:27:00|343.78|341.38|343.63|341.23|343.92|341.52|343.63|341.23|0
1633447630000|2021-10-05 15:27:10|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1633447640000|2021-10-05 15:27:20|343.41|341.01|343.34|340.94|343.41|341.01|343.2|340.8|0
1633447660000|2021-10-05 15:27:40|343.2|340.8|343.49|341.09|343.49|341.09|343.2|340.8|0
1633447670000|2021-10-05 15:27:50|343.63|341.23|343.78|341.38|343.92|341.52|343.63|341.23|0
1633447680000|2021-10-05 15:28:00|343.63|341.23|343.49|341.09|343.63|341.23|343.34|340.94|0
1633447690000|2021-10-05 15:28:10|343.63|341.23|343.34|340.94|343.63|341.23|343.34|340.94|0
1633447700000|2021-10-05 15:28:20|343.49|341.09|343.49|341.09|343.49|341.09|343.34|340.94|0
1633447710000|2021-10-05 15:28:30|343.34|340.94|343.34|340.94|343.49|341.09|343.34|340.94|0
1633447720000|2021-10-05 15:28:40|343.49|341.09|344.21|341.81|344.35|341.95|343.49|341.09|0
1633447730000|2021-10-05 15:28:50|344.06|341.66|343.92|341.52|344.21|341.81|343.92|341.52|0
1633447740000|2021-10-05 15:29:00|344.06|341.66|343.77|341.37|344.21|341.81|343.77|341.37|0
1633447750000|2021-10-05 15:29:10|343.92|341.52|343.92|341.52|344.06|341.66|343.92|341.52|0
1633447760000|2021-10-05 15:29:20|343.77|341.37|343.49|341.09|343.77|341.37|343.49|341.09|0
1633447770000|2021-10-05 15:29:30|343.34|340.94|343.49|341.09|343.49|341.09|343.34|340.94|0
1633447780000|2021-10-05 15:29:40|343.63|341.23|343.49|341.09|343.77|341.37|343.49|341.09|0
1633447790000|2021-10-05 15:29:50|343.63|341.23|343.63|341.23|343.77|341.37|343.63|341.23|0
1633447800000|2021-10-05 15:30:00|343.77|341.37|343.77|341.37|343.77|341.37|343.63|341.23|0
1633447810000|2021-10-05 15:30:10|343.92|341.52|344.06|341.66|344.06|341.66|343.92|341.52|0
1633447820000|2021-10-05 15:30:20|344.21|341.81|344.35|341.95|344.35|341.95|344.21|341.81|0
1633447830000|2021-10-05 15:30:30|344.06|341.66|344.21|341.81|344.21|341.81|344.06|341.66|0
1633447840000|2021-10-05 15:30:40|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1633447850000|2021-10-05 15:30:50|344.21|341.81|343.2|340.8|344.21|341.81|343.2|340.8|0
1633447860000|2021-10-05 15:31:00|343.05|340.65|343.2|340.8|343.2|340.8|343.05|340.65|0
1633447870000|2021-10-05 15:31:10|343.34|340.94|343.05|340.65|343.34|340.94|343.05|340.65|0
1633447880000|2021-10-05 15:31:20|343.2|340.8|343.34|340.94|343.34|340.94|343.2|340.8|0
1633447890000|2021-10-05 15:31:30|343.2|340.8|343.34|340.94|343.34|340.94|343.2|340.8|0
1633447900000|2021-10-05 15:31:40|343.48|341.08|343.63|341.23|343.63|341.23|343.48|341.08|0
1633447910000|2021-10-05 15:31:50|343.77|341.37|343.77|341.37|343.92|341.52|343.77|341.37|0
1633447920000|2021-10-05 15:32:00|343.92|341.52|344.21|341.81|344.21|341.81|343.92|341.52|0
1633447930000|2021-10-05 15:32:10|344.35|341.95|344.5|342.1|344.64|342.24|344.35|341.95|0
1633447940000|2021-10-05 15:32:20|344.64|342.24|344.5|342.1|344.64|342.24|344.21|341.81|0
1633447950000|2021-10-05 15:32:30|344.21|341.81|343.92|341.52|344.21|341.81|343.77|341.37|0
1633447960000|2021-10-05 15:32:40|344.06|341.66|344.06|341.66|344.21|341.81|344.06|341.66|0
1633447970000|2021-10-05 15:32:50|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1633447980000|2021-10-05 15:33:00|344.06|341.66|344.06|341.66|344.21|341.81|344.06|341.66|0
1633447990000|2021-10-05 15:33:10|343.92|341.52|344.21|341.81|344.21|341.81|343.92|341.52|0
1633448000000|2021-10-05 15:33:20|344.35|341.95|344.35|341.95|344.35|341.95|344.21|341.81|0
1633448010000|2021-10-05 15:33:30|344.5|342.1|344.35|341.95|344.5|342.1|344.35|341.95|0
1633448020000|2021-10-05 15:33:40|344.21|341.81|344.06|341.66|344.21|341.81|343.92|341.52|0
1633448030000|2021-10-05 15:33:50|343.92|341.52|344.06|341.66|344.06|341.66|343.92|341.52|0
1633448040000|2021-10-05 15:34:00|343.63|341.23|343.34|340.94|343.63|341.23|343.34|340.94|0
1633448050000|2021-10-05 15:34:10|343.63|341.23|343.77|341.37|343.77|341.37|343.63|341.23|0
1633448060000|2021-10-05 15:34:20|344.06|341.66|344.5|342.1|344.5|342.1|343.92|341.52|0
1633448070000|2021-10-05 15:34:30|344.64|342.24|344.5|342.1|344.64|342.24|344.35|341.95|0
1633448080000|2021-10-05 15:34:40|344.21|341.81|344.5|342.1|344.5|342.1|344.21|341.81|0
1633448090000|2021-10-05 15:34:50|344.35|341.95|344.35|341.95|344.35|341.95|344.21|341.81|0
1633448100000|2021-10-05 15:35:00|344.64|342.24|344.5|342.1|344.64|342.24|344.35|341.95|0
1633448110000|2021-10-05 15:35:10|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1633448120000|2021-10-05 15:35:20|344.79|342.39|345.22|342.82|345.22|342.82|344.79|342.39|0
1633448130000|2021-10-05 15:35:30|345.37|342.97|345.08|342.68|345.37|342.97|345.08|342.68|0
1633448140000|2021-10-05 15:35:40|344.93|342.53|345.51|343.11|345.51|343.11|344.93|342.53|0
1633448150000|2021-10-05 15:35:50|345.37|342.97|345.37|342.97|345.37|342.97|345.22|342.82|0
1633448160000|2021-10-05 15:36:00|345.51|343.11|345.22|342.82|345.51|343.11|345.22|342.82|0
1633448170000|2021-10-05 15:36:10|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1633448180000|2021-10-05 15:36:20|344.79|342.39|344.79|342.39|344.79|342.39|344.64|342.24|0
1633448190000|2021-10-05 15:36:30|344.64|342.24|345.08|342.68|345.08|342.68|344.64|342.24|0
1633448200000|2021-10-05 15:36:40|345.22|342.82|345.22|342.82|345.22|342.82|344.93|342.53|0
1633448210000|2021-10-05 15:36:50|345.08|342.68|345.22|342.82|345.22|342.82|345.08|342.68|0
1633448220000|2021-10-05 15:37:00|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1633448230000|2021-10-05 15:37:10|344.93|342.53|345.22|342.82|345.22|342.82|344.93|342.53|0
1633448240000|2021-10-05 15:37:20|345.08|342.68|344.5|342.1|345.08|342.68|344.5|342.1|0
1633448250000|2021-10-05 15:37:30|344.35|341.95|344.21|341.81|344.35|341.95|344.21|341.81|0
1633448260000|2021-10-05 15:37:40|343.92|341.52|343.48|341.08|343.92|341.52|343.48|341.08|0
1633448270000|2021-10-05 15:37:50|343.63|341.23|343.77|341.37|343.77|341.37|343.63|341.23|0
1633448280000|2021-10-05 15:38:00|343.92|341.52|343.48|341.08|343.92|341.52|343.48|341.08|0
1633448290000|2021-10-05 15:38:10|343.05|340.65|342.76|340.36|343.05|340.65|342.76|340.36|0
1633448300000|2021-10-05 15:38:20|342.61|340.21|342.61|340.21|342.9|340.5|342.61|340.21|0
1633448310000|2021-10-05 15:38:30|342.47|340.07|342.76|340.36|342.76|340.36|342.47|340.07|0
1633448320000|2021-10-05 15:38:40|342.47|340.07|342.61|340.21|342.76|340.36|342.47|340.07|0
1633448330000|2021-10-05 15:38:50|342.9|340.5|342.61|340.21|342.9|340.5|342.61|340.21|0
1633448340000|2021-10-05 15:39:00|342.76|340.36|342.76|340.36|342.9|340.5|342.61|340.21|0
1633448350000|2021-10-05 15:39:10|342.32|339.92|342.47|340.07|342.47|340.07|342.18|339.78|0
1633448360000|2021-10-05 15:39:20|342.32|339.92|342.18|339.78|342.32|339.92|342.18|339.78|0
1633448370000|2021-10-05 15:39:30|342.32|339.92|342.32|339.92|342.47|340.07|342.32|339.92|0
1633448380000|2021-10-05 15:39:40|342.18|339.78|342.32|339.92|342.32|339.92|342.18|339.78|0
1633448390000|2021-10-05 15:39:50|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1633448400000|2021-10-05 15:40:00|341.89|339.49|341.89|339.49|342.04|339.64|341.89|339.49|0
1633448410000|2021-10-05 15:40:10|342.04|339.64|342.18|339.78|342.18|339.78|342.04|339.64|0
1633448420000|2021-10-05 15:40:20|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1633448430000|2021-10-05 15:40:30|341.89|339.49|341.17|338.77|341.89|339.49|341.17|338.77|0
1633448440000|2021-10-05 15:40:40|341.03|338.63|341.03|338.63|341.03|338.63|341.03|338.63|0
1633448450000|2021-10-05 15:40:50|340.74|338.34|340.59|338.19|340.74|338.34|340.59|338.19|0
1633448460000|2021-10-05 15:41:00|341.03|338.63|341.17|338.77|341.17|338.77|341.03|338.63|0
1633448470000|2021-10-05 15:41:10|340.74|338.34|340.88|338.48|340.88|338.48|340.74|338.34|0
1633448480000|2021-10-05 15:41:20|341.03|338.63|340.88|338.48|341.03|338.63|340.88|338.48|0
1633448490000|2021-10-05 15:41:30|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1633448500000|2021-10-05 15:41:40|340.88|338.48|341.17|338.77|341.17|338.77|340.88|338.48|0
1633448510000|2021-10-05 15:41:50|341.02|338.62|341.17|338.77|341.17|338.77|341.02|338.62|0
1633448520000|2021-10-05 15:42:00|340.88|338.48|340.88|338.48|340.88|338.48|340.74|338.34|0
1633448530000|2021-10-05 15:42:10|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1633448540000|2021-10-05 15:42:20|340.74|338.34|340.95|338.55|340.95|338.55|340.74|338.34|0
1633448550000|2021-10-05 15:42:30|341.02|338.62|340.88|338.48|341.02|338.62|340.88|338.48|0
1633448560000|2021-10-05 15:42:40|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1633448570000|2021-10-05 15:42:50|340.59|338.19|340.59|338.19|340.59|338.19|340.45|338.05|0
1633448580000|2021-10-05 15:43:00|340.74|338.34|340.74|338.34|341.02|338.62|340.74|338.34|0
1633448590000|2021-10-05 15:43:10|340.88|338.48|340.88|338.48|340.88|338.48|340.74|338.34|0
1633448600000|2021-10-05 15:43:20|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1633448610000|2021-10-05 15:43:30|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1633448620000|2021-10-05 15:43:40|340.52|338.12|340.45|338.05|340.52|338.12|340.45|338.05|0
1633448640000|2021-10-05 15:44:00|340.3|337.9|340.59|338.19|340.59|338.19|340.3|337.9|0
1633448650000|2021-10-05 15:44:10|340.45|338.05|340.45|338.05|340.59|338.19|340.45|338.05|0
1633448660000|2021-10-05 15:44:20|340.3|337.9|340.3|337.9|340.3|337.9|340.3|337.9|0
1633448670000|2021-10-05 15:44:30|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1633448680000|2021-10-05 15:44:40|340.02|337.62|340.16|337.76|340.16|337.76|340.02|337.62|0
1633448700000|2021-10-05 15:45:00|340.3|337.9|340.59|338.19|340.59|338.19|340.3|337.9|0
1633448710000|2021-10-05 15:45:10|340.88|338.48|341.17|338.77|341.17|338.77|340.74|338.34|0
1633448720000|2021-10-05 15:45:20|340.88|338.48|340.59|338.19|340.88|338.48|340.59|338.19|0
1633448730000|2021-10-05 15:45:30|340.45|338.05|340.59|338.19|340.74|338.34|340.45|338.05|0
1633448740000|2021-10-05 15:45:40|340.45|338.05|340.74|338.34|340.74|338.34|340.45|338.05|0
1633448750000|2021-10-05 15:45:50|340.59|338.19|340.45|338.05|340.74|338.34|340.45|338.05|0
1633448760000|2021-10-05 15:46:00|340.73|338.33|340.37|337.97|340.73|338.33|340.3|337.9|0
1633448770000|2021-10-05 15:46:10|340.45|338.05|340.73|338.33|340.73|338.33|340.45|338.05|0
1633448780000|2021-10-05 15:46:20|340.59|338.19|340.3|337.9|340.59|338.19|340.3|337.9|0
1633448790000|2021-10-05 15:46:30|340.45|338.05|340.16|337.76|340.45|338.05|340.16|337.76|0
1633448800000|2021-10-05 15:46:40|340.3|337.9|340.59|338.19|340.59|338.19|340.3|337.9|0
1633448810000|2021-10-05 15:46:50|340.73|338.33|340.73|338.33|340.88|338.48|340.73|338.33|0
1633448820000|2021-10-05 15:47:00|340.59|338.19|340.59|338.19|340.59|338.19|340.45|338.05|0
1633448830000|2021-10-05 15:47:10|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1633448840000|2021-10-05 15:47:20|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1633448850000|2021-10-05 15:47:30|340.01|337.61|339.87|337.47|340.16|337.76|339.87|337.47|0
1633448860000|2021-10-05 15:47:40|339.73|337.33|340.01|337.61|340.01|337.61|339.73|337.33|0
1633448870000|2021-10-05 15:47:50|340.16|337.76|340.01|337.61|340.16|337.76|340.01|337.61|0
1633448880000|2021-10-05 15:48:00|339.73|337.33|339.58|337.18|339.73|337.33|339.58|337.18|0
1633448890000|2021-10-05 15:48:10|339.73|337.33|339.73|337.33|339.87|337.47|339.73|337.33|0
1633448900000|2021-10-05 15:48:20|339.87|337.47|340.16|337.76|340.16|337.76|339.87|337.47|0
1633448910000|2021-10-05 15:48:30|340.3|337.9|339.58|337.18|340.3|337.9|339.58|337.18|0
1633448920000|2021-10-05 15:48:40|339.73|337.33|339.87|337.47|339.87|337.47|339.73|337.33|0
1633448930000|2021-10-05 15:48:50|339.8|337.4|339.87|337.47|339.87|337.47|339.73|337.33|0
1633448940000|2021-10-05 15:49:00|339.58|337.18|339.58|337.18|339.58|337.18|339.44|337.04|0
1633448950000|2021-10-05 15:49:10|339.73|337.33|339.29|336.89|339.73|337.33|339.29|336.89|0
1633448960000|2021-10-05 15:49:20|339.15|336.75|339.15|336.75|339.29|336.89|339.15|336.75|0
1633448970000|2021-10-05 15:49:30|339.01|336.61|339.15|336.75|339.15|336.75|339.01|336.61|0
1633448980000|2021-10-05 15:49:40|339.01|336.61|339.15|336.75|339.15|336.75|339.01|336.61|0
1633448990000|2021-10-05 15:49:50|339.01|336.61|338.86|336.46|339.15|336.75|338.86|336.46|0
1633449000000|2021-10-05 15:50:00|339.01|336.61|339.29|336.89|339.29|336.89|339.01|336.61|0
1633449010000|2021-10-05 15:50:10|339.15|336.75|339.44|337.04|339.44|337.04|339.01|336.61|0
1633449020000|2021-10-05 15:50:20|339.58|337.18|340.16|337.76|340.16|337.76|339.58|337.18|0
1633449030000|2021-10-05 15:50:30|340.01|337.61|339.87|337.47|340.01|337.61|339.73|337.33|0
1633449040000|2021-10-05 15:50:40|339.73|337.33|339.44|337.04|339.73|337.33|339.29|336.89|0
1633449050000|2021-10-05 15:50:50|339.58|337.18|339.44|337.04|339.58|337.18|339.44|337.04|0
1633449060000|2021-10-05 15:51:00|339.58|337.18|339.44|337.04|339.58|337.18|339.44|337.04|0
1633449070000|2021-10-05 15:51:10|339.73|337.33|339.58|337.18|339.73|337.33|339.29|336.89|0
1633449080000|2021-10-05 15:51:20|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1633449090000|2021-10-05 15:51:30|339.29|336.89|339.15|336.75|339.29|336.89|339.15|336.75|0
1633449100000|2021-10-05 15:51:40|339.29|336.89|339.29|336.89|339.29|336.89|339.15|336.75|0
1633449110000|2021-10-05 15:51:50|339.15|336.75|339.15|336.75|339.15|336.75|339.15|336.75|0
1633449120000|2021-10-05 15:52:00|339.29|336.89|339.29|336.89|339.44|337.04|339.15|336.75|0
1633449130000|2021-10-05 15:52:10|339.58|337.18|339.72|337.32|339.72|337.32|339.58|337.18|0
1633449150000|2021-10-05 15:52:30|339.87|337.47|340.16|337.76|340.16|337.76|339.87|337.47|0
1633449160000|2021-10-05 15:52:40|340.01|337.61|340.3|337.9|340.3|337.9|340.01|337.61|0
1633449170000|2021-10-05 15:52:50|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1633449180000|2021-10-05 15:53:00|340.3|337.9|340.3|337.9|340.44|338.04|340.3|337.9|0
1633449190000|2021-10-05 15:53:10|340.44|338.04|340.59|338.19|340.59|338.19|340.44|338.04|0
1633449200000|2021-10-05 15:53:20|340.73|338.33|340.59|338.19|340.73|338.33|340.59|338.19|0
1633449210000|2021-10-05 15:53:30|340.88|338.48|341.02|338.62|341.02|338.62|340.88|338.48|0
1633449220000|2021-10-05 15:53:40|340.88|338.48|341.02|338.62|341.02|338.62|340.88|338.48|0
1633449230000|2021-10-05 15:53:50|341.31|338.91|341.16|338.76|341.31|338.91|341.16|338.76|0
1633449240000|2021-10-05 15:54:00|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1633449250000|2021-10-05 15:54:10|341.45|339.05|341.6|339.2|341.6|339.2|341.45|339.05|0
1633449270000|2021-10-05 15:54:30|341.74|339.34|341.16|338.76|341.74|339.34|341.16|338.76|0
1633449280000|2021-10-05 15:54:40|341.31|338.91|341.31|338.91|341.45|339.05|341.31|338.91|0
1633449290000|2021-10-05 15:54:50|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1633449300000|2021-10-05 15:55:00|341.31|338.91|341.89|339.49|341.89|339.49|341.31|338.91|0
1633449310000|2021-10-05 15:55:10|342.03|339.63|341.89|339.49|342.03|339.63|341.89|339.49|0
1633449320000|2021-10-05 15:55:20|342.03|339.63|341.6|339.2|342.03|339.63|341.6|339.2|0
1633449330000|2021-10-05 15:55:30|341.16|338.76|341.16|338.76|341.31|338.91|341.16|338.76|0
1633449340000|2021-10-05 15:55:40|341.02|338.62|340.73|338.33|341.02|338.62|340.73|338.33|0
1633449350000|2021-10-05 15:55:50|340.88|338.48|340.73|338.33|341.02|338.62|340.73|338.33|0
1633449360000|2021-10-05 15:56:00|340.59|338.19|340.3|337.9|340.73|338.33|340.3|337.9|0
1633449370000|2021-10-05 15:56:10|340.59|338.19|340.73|338.33|340.87|338.47|340.59|338.19|0
1633449380000|2021-10-05 15:56:20|340.87|338.47|340.73|338.33|340.87|338.47|340.73|338.33|0
1633449390000|2021-10-05 15:56:30|340.87|338.47|341.02|338.62|341.02|338.62|340.87|338.47|0
1633449400000|2021-10-05 15:56:40|340.87|338.47|341.16|338.76|341.16|338.76|340.87|338.47|0
1633449410000|2021-10-05 15:56:50|341.02|338.62|341.02|338.62|341.02|338.62|340.87|338.47|0
1633449420000|2021-10-05 15:57:00|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1633449440000|2021-10-05 15:57:20|341.45|339.05|341.74|339.34|341.74|339.34|341.31|338.91|0
1633449450000|2021-10-05 15:57:30|341.6|339.2|341.74|339.34|341.74|339.34|341.6|339.2|0
1633449460000|2021-10-05 15:57:40|341.6|339.2|341.74|339.34|341.88|339.48|341.6|339.2|0
1633449470000|2021-10-05 15:57:50|341.88|339.48|341.74|339.34|341.88|339.48|341.6|339.2|0
1633449480000|2021-10-05 15:58:00|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1633449490000|2021-10-05 15:58:10|342.03|339.63|342.17|339.77|342.17|339.77|342.03|339.63|0
1633449500000|2021-10-05 15:58:20|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1633449510000|2021-10-05 15:58:30|342.46|340.06|342.61|340.21|342.61|340.21|342.46|340.06|0
1633449520000|2021-10-05 15:58:40|342.75|340.35|342.61|340.21|342.75|340.35|342.61|340.21|0
1633449530000|2021-10-05 15:58:50|342.75|340.35|342.89|340.49|342.89|340.49|342.75|340.35|0
1633449540000|2021-10-05 15:59:00|342.75|340.35|343.04|340.64|343.04|340.64|342.75|340.35|0
1633449550000|2021-10-05 15:59:10|343.18|340.78|342.89|340.49|343.18|340.78|342.89|340.49|0
1633449560000|2021-10-05 15:59:20|342.75|340.35|342.61|340.21|342.75|340.35|342.61|340.21|0
1633449570000|2021-10-05 15:59:30|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1633449580000|2021-10-05 15:59:40|342.61|340.21|342.75|340.35|342.75|340.35|342.61|340.21|0
1633449590000|2021-10-05 15:59:50|342.89|340.49|343.33|340.93|343.33|340.93|342.89|340.49|0
1633449600000|2021-10-05 16:00:00|343.18|340.78|342.89|340.49|343.18|340.78|342.89|340.49|0
1633449610000|2021-10-05 16:00:10|343.04|340.64|342.46|340.06|343.04|340.64|342.46|340.06|0
1633449620000|2021-10-05 16:00:20|342.32|339.92|342.32|339.92|342.46|340.06|342.32|339.92|0
1633449630000|2021-10-05 16:00:30|342.61|340.21|342.32|339.92|342.61|340.21|342.32|339.92|0
1633449640000|2021-10-05 16:00:40|342.46|340.06|342.32|339.92|342.46|340.06|342.32|339.92|0
1633449650000|2021-10-05 16:00:50|342.17|339.77|342.6|340.2|342.6|340.2|342.17|339.77|0
1633449660000|2021-10-05 16:01:00|342.75|340.35|342.6|340.2|342.75|340.35|342.6|340.2|0
1633449670000|2021-10-05 16:01:10|342.46|340.06|342.03|339.63|342.46|340.06|342.03|339.63|0
1633449680000|2021-10-05 16:01:20|342.17|339.77|342.32|339.92|342.32|339.92|342.17|339.77|0
1633449690000|2021-10-05 16:01:30|342.46|340.06|342.32|339.92|342.46|340.06|342.32|339.92|0
1633449700000|2021-10-05 16:01:40|342.17|339.77|342.46|340.06|342.46|340.06|342.17|339.77|0
1633449710000|2021-10-05 16:01:50|342.32|339.92|342.17|339.77|342.32|339.92|342.17|339.77|0
1633449720000|2021-10-05 16:02:00|342.03|339.63|341.88|339.48|342.03|339.63|341.88|339.48|0
1633449730000|2021-10-05 16:02:10|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1633449740000|2021-10-05 16:02:20|342.17|339.77|342.03|339.63|342.17|339.77|342.03|339.63|0
1633449750000|2021-10-05 16:02:30|341.88|339.48|341.74|339.34|341.88|339.48|341.74|339.34|0
1633449760000|2021-10-05 16:02:40|341.59|339.19|341.59|339.19|341.74|339.34|341.59|339.19|0
1633449770000|2021-10-05 16:02:50|341.74|339.34|342.03|339.63|342.03|339.63|341.74|339.34|0
1633449780000|2021-10-05 16:03:00|342.46|340.06|342.46|340.06|342.46|340.06|342.32|339.92|0
1633449790000|2021-10-05 16:03:10|342.6|340.2|342.89|340.49|342.89|340.49|342.6|340.2|0
1633449800000|2021-10-05 16:03:20|343.04|340.64|342.89|340.49|343.04|340.64|342.82|340.42|0
1633449810000|2021-10-05 16:03:30|343.04|340.64|343.18|340.78|343.18|340.78|343.04|340.64|0
1633449820000|2021-10-05 16:03:40|343.04|340.64|343.33|340.93|343.33|340.93|343.04|340.64|0
1633449830000|2021-10-05 16:03:50|343.18|340.78|343.18|340.78|343.18|340.78|343.04|340.64|0
1633449840000|2021-10-05 16:04:00|343.33|340.93|343.18|340.78|343.33|340.93|343.18|340.78|0
1633449850000|2021-10-05 16:04:10|343.04|340.64|343.47|341.07|343.47|341.07|343.04|340.64|0
1633449860000|2021-10-05 16:04:20|343.33|340.93|343.47|341.07|343.47|341.07|343.33|340.93|0
1633449870000|2021-10-05 16:04:30|343.62|341.22|343.33|340.93|343.62|341.22|343.33|340.93|0
1633449880000|2021-10-05 16:04:40|343.47|341.07|343.62|341.22|343.62|341.22|343.47|341.07|0
1633449890000|2021-10-05 16:04:50|343.47|341.07|343.76|341.36|343.76|341.36|343.47|341.07|0
1633449900000|2021-10-05 16:05:00|343.47|341.07|343.62|341.22|343.62|341.22|343.47|341.07|0
1633449910000|2021-10-05 16:05:10|343.76|341.36|343.91|341.51|343.91|341.51|343.76|341.36|0
1633449920000|2021-10-05 16:05:20|344.05|341.65|343.91|341.51|344.05|341.65|343.91|341.51|0
1633449930000|2021-10-05 16:05:30|343.9|341.5|343.62|341.22|343.9|341.5|343.47|341.07|0
1633449940000|2021-10-05 16:05:40|343.76|341.36|343.62|341.22|343.76|341.36|343.62|341.22|0
1633449950000|2021-10-05 16:05:50|343.47|341.07|343.47|341.07|343.47|341.07|343.33|340.93|0
1633449960000|2021-10-05 16:06:00|343.33|340.93|343.47|341.07|343.47|341.07|343.33|340.93|0
1633449970000|2021-10-05 16:06:10|343.62|341.22|343.62|341.22|343.62|341.22|343.47|341.07|0
1633449980000|2021-10-05 16:06:20|343.47|341.07|343.47|341.07|343.62|341.22|343.47|341.07|0
1633449990000|2021-10-05 16:06:30|343.76|341.36|343.61|341.21|343.76|341.36|343.61|341.21|0
1633450000000|2021-10-05 16:06:40|343.47|341.07|343.76|341.36|343.76|341.36|343.47|341.07|0
1633450010000|2021-10-05 16:06:50|343.61|341.21|344.05|341.65|344.05|341.65|343.61|341.21|0
1633450020000|2021-10-05 16:07:00|343.9|341.5|344.05|341.65|344.05|341.65|343.9|341.5|0
1633450030000|2021-10-05 16:07:10|343.9|341.5|344.05|341.65|344.19|341.79|343.9|341.5|0
1633450040000|2021-10-05 16:07:20|343.9|341.5|344.05|341.65|344.05|341.65|343.9|341.5|0
1633450050000|2021-10-05 16:07:30|344.19|341.79|344.19|341.79|344.34|341.94|344.19|341.79|0
1633450060000|2021-10-05 16:07:40|344.05|341.65|344.05|341.65|344.19|341.79|344.05|341.65|0
1633450070000|2021-10-05 16:07:50|344.19|341.79|344.63|342.23|344.63|342.23|344.19|341.79|0
1633450080000|2021-10-05 16:08:00|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1633450090000|2021-10-05 16:08:10|344.63|342.23|344.77|342.37|344.77|342.37|344.63|342.23|0
1633450100000|2021-10-05 16:08:20|344.92|342.52|345.06|342.66|345.06|342.66|344.92|342.52|0
1633450110000|2021-10-05 16:08:30|345.21|342.81|345.06|342.66|345.21|342.81|345.06|342.66|0
1633450120000|2021-10-05 16:08:40|345.21|342.81|345.35|342.95|345.35|342.95|345.21|342.81|0
1633450130000|2021-10-05 16:08:50|345.21|342.81|345.21|342.81|345.35|342.95|345.21|342.81|0
1633450140000|2021-10-05 16:09:00|345.35|342.95|345.35|342.95|345.5|343.1|345.35|342.95|0
1633450150000|2021-10-05 16:09:10|345.5|343.1|345.35|342.95|345.5|343.1|345.35|342.95|0
1633450160000|2021-10-05 16:09:20|345.21|342.81|345.64|343.24|345.64|343.24|345.21|342.81|0
1633450170000|2021-10-05 16:09:30|345.5|343.1|345.5|343.1|345.5|343.1|345.35|342.95|0
1633450180000|2021-10-05 16:09:40|345.64|343.24|345.5|343.1|345.64|343.24|345.5|343.1|0
1633450190000|2021-10-05 16:09:50|345.64|343.24|345.5|343.1|345.64|343.24|345.5|343.1|0
1633450200000|2021-10-05 16:10:00|345.64|343.24|345.79|343.39|345.79|343.39|345.5|343.1|0
1633450210000|2021-10-05 16:10:10|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1633450220000|2021-10-05 16:10:20|346.22|343.82|346.22|343.82|346.22|343.82|346.08|343.68|0
1633450230000|2021-10-05 16:10:30|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1633450240000|2021-10-05 16:10:40|346.51|344.11|346.51|344.11|346.51|344.11|346.37|343.97|0
1633450250000|2021-10-05 16:10:50|346.37|343.97|346.51|344.11|346.51|344.11|346.37|343.97|0
1633450260000|2021-10-05 16:11:00|346.37|343.97|346.37|343.97|346.37|343.97|346.08|343.68|0
1633450270000|2021-10-05 16:11:10|346.51|344.11|346.37|343.97|346.51|344.11|346.37|343.97|0
1633450290000|2021-10-05 16:11:30|346.22|343.82|345.79|343.39|346.22|343.82|345.79|343.39|0
1633450300000|2021-10-05 16:11:40|345.93|343.53|345.5|343.1|345.93|343.53|345.5|343.1|0
1633450310000|2021-10-05 16:11:50|345.35|342.95|345.35|342.95|345.35|342.95|345.21|342.81|0
1633450320000|2021-10-05 16:12:00|345.21|342.81|345.5|343.1|345.5|343.1|345.21|342.81|0
1633450330000|2021-10-05 16:12:10|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1633450340000|2021-10-05 16:12:20|345.5|343.1|345.64|343.24|345.79|343.39|345.5|343.1|0
1633450350000|2021-10-05 16:12:30|345.79|343.39|346.22|343.82|346.22|343.82|345.79|343.39|0
1633450360000|2021-10-05 16:12:40|346.08|343.68|346.22|343.82|346.22|343.82|346.08|343.68|0
1633450370000|2021-10-05 16:12:50|346.37|343.97|346.22|343.82|346.37|343.97|346.22|343.82|0
1633450380000|2021-10-05 16:13:00|346.15|343.75|346.22|343.82|346.22|343.82|346.08|343.68|0
1633450390000|2021-10-05 16:13:10|346.08|343.68|345.93|343.53|346.08|343.68|345.93|343.53|0
1633450400000|2021-10-05 16:13:20|346.08|343.68|345.93|343.53|346.08|343.68|345.93|343.53|0
1633450410000|2021-10-05 16:13:30|345.79|343.39|345.5|343.1|345.79|343.39|345.5|343.1|0
1633450420000|2021-10-05 16:13:40|345.64|343.24|345.64|343.24|345.79|343.39|345.64|343.24|0
1633450430000|2021-10-05 16:13:50|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1633450440000|2021-10-05 16:14:00|345.64|343.24|345.64|343.24|345.79|343.39|345.64|343.24|0
1633450450000|2021-10-05 16:14:10|345.5|343.1|345.21|342.81|345.5|343.1|345.21|342.81|0
1633450460000|2021-10-05 16:14:20|345.35|342.95|345.64|343.24|345.64|343.24|345.35|342.95|0
1633450470000|2021-10-05 16:14:30|345.5|343.1|345.21|342.81|345.5|343.1|345.21|342.81|0
1633450480000|2021-10-05 16:14:40|345.06|342.66|344.92|342.52|345.06|342.66|344.77|342.37|0
1633450490000|2021-10-05 16:14:50|345.06|342.66|344.77|342.37|345.06|342.66|344.77|342.37|0
1633450500000|2021-10-05 16:15:00|344.92|342.52|344.77|342.37|344.92|342.52|344.77|342.37|0
1633450510000|2021-10-05 16:15:10|344.63|342.23|344.48|342.08|344.63|342.23|344.48|342.08|0
1633450520000|2021-10-05 16:15:20|344.34|341.94|343.9|341.5|344.34|341.94|343.9|341.5|0
1633450530000|2021-10-05 16:15:30|344.05|341.65|344.05|341.65|344.05|341.65|343.9|341.5|0
1633450540000|2021-10-05 16:15:40|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1633450550000|2021-10-05 16:15:50|344.05|341.65|344.05|341.65|344.19|341.79|344.05|341.65|0
1633450560000|2021-10-05 16:16:00|344.19|341.79|344.48|342.08|344.48|342.08|344.19|341.79|0
1633450570000|2021-10-05 16:16:10|344.63|342.23|344.92|342.52|344.92|342.52|344.63|342.23|0
1633450580000|2021-10-05 16:16:20|344.77|342.37|344.84|342.44|344.84|342.44|344.77|342.37|0
1633450590000|2021-10-05 16:16:30|344.77|342.37|344.77|342.37|344.91|342.51|344.77|342.37|0
1633450600000|2021-10-05 16:16:40|344.91|342.51|344.62|342.22|344.91|342.51|344.62|342.22|0
1633450610000|2021-10-05 16:16:50|344.48|342.08|344.33|341.93|344.48|342.08|344.19|341.79|0
1633450620000|2021-10-05 16:17:00|344.48|342.08|344.33|341.93|344.62|342.22|344.33|341.93|0
1633450640000|2021-10-05 16:17:20|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1633450650000|2021-10-05 16:17:30|344.33|341.93|344.33|341.93|344.33|341.93|344.33|341.93|0
1633450660000|2021-10-05 16:17:40|344.48|342.08|344.19|341.79|344.48|342.08|344.19|341.79|0
1633450670000|2021-10-05 16:17:50|344.04|341.64|344.04|341.64|344.04|341.64|343.9|341.5|0
1633450680000|2021-10-05 16:18:00|344.33|341.93|344.48|342.08|344.48|342.08|344.19|341.79|0
1633450690000|2021-10-05 16:18:10|344.62|342.22|344.33|341.93|344.62|342.22|344.33|341.93|0
1633450700000|2021-10-05 16:18:20|344.48|342.08|344.33|341.93|344.62|342.22|344.33|341.93|0
1633450710000|2021-10-05 16:18:30|344.48|342.08|344.33|341.93|344.48|342.08|344.33|341.93|0
1633450720000|2021-10-05 16:18:40|344.04|341.64|344.19|341.79|344.33|341.93|344.04|341.64|0
1633450730000|2021-10-05 16:18:50|344.04|341.64|343.9|341.5|344.04|341.64|343.9|341.5|0
1633450740000|2021-10-05 16:19:00|343.82|341.42|343.9|341.5|343.9|341.5|343.82|341.42|0
1633450750000|2021-10-05 16:19:10|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1633450760000|2021-10-05 16:19:20|343.9|341.5|343.47|341.07|343.9|341.5|343.47|341.07|0
1633450770000|2021-10-05 16:19:30|343.61|341.21|343.32|340.92|343.61|341.21|343.32|340.92|0
1633450780000|2021-10-05 16:19:40|343.47|341.07|343.32|340.92|343.47|341.07|343.32|340.92|0
1633450790000|2021-10-05 16:19:50|343.46|341.06|343.32|340.92|343.46|341.06|343.32|340.92|0
1633450800000|2021-10-05 16:20:00|343.46|341.06|343.75|341.35|343.75|341.35|343.46|341.06|0
1633450810000|2021-10-05 16:20:10|343.9|341.5|343.61|341.21|343.9|341.5|343.46|341.06|0
1633450820000|2021-10-05 16:20:20|343.18|340.78|342.89|340.49|343.18|340.78|342.89|340.49|0
1633450830000|2021-10-05 16:20:30|342.74|340.34|342.74|340.34|342.89|340.49|342.74|340.34|0
1633450840000|2021-10-05 16:20:40|342.6|340.2|342.31|339.91|342.6|340.2|342.31|339.91|0
1633450850000|2021-10-05 16:20:50|342.16|339.76|342.16|339.76|342.16|339.76|342.02|339.62|0
1633450860000|2021-10-05 16:21:00|342.02|339.62|341.73|339.33|342.02|339.62|341.44|339.04|0
1633450870000|2021-10-05 16:21:10|341.3|338.9|341.3|338.9|341.3|338.9|341.15|338.75|0
1633450880000|2021-10-05 16:21:20|341.59|339.19|341.3|338.9|341.59|339.19|341.3|338.9|0
1633450890000|2021-10-05 16:21:30|341.15|338.75|341.01|338.61|341.15|338.75|341.01|338.61|0
1633450900000|2021-10-05 16:21:40|341.15|338.75|341.01|338.61|341.3|338.9|341.01|338.61|0
1633450910000|2021-10-05 16:21:50|341.15|338.75|341.01|338.61|341.15|338.75|341.01|338.61|0
1633450920000|2021-10-05 16:22:00|341.15|338.75|341.3|338.9|341.3|338.9|341.15|338.75|0
1633450930000|2021-10-05 16:22:10|341.44|339.04|341.59|339.19|341.59|339.19|341.44|339.04|0
1633450940000|2021-10-05 16:22:20|341.73|339.33|341.87|339.47|342.02|339.62|341.73|339.33|0
1633450950000|2021-10-05 16:22:30|342.16|339.76|342.02|339.62|342.16|339.76|342.02|339.62|0
1633450960000|2021-10-05 16:22:40|342.16|339.76|342.31|339.91|342.31|339.91|342.16|339.76|0
1633450970000|2021-10-05 16:22:50|342.16|339.76|342.02|339.62|342.16|339.76|341.87|339.47|0
1633450980000|2021-10-05 16:23:00|341.87|339.47|342.16|339.76|342.16|339.76|341.87|339.47|0
1633450990000|2021-10-05 16:23:10|342.02|339.62|341.87|339.47|342.02|339.62|341.87|339.47|0
1633451000000|2021-10-05 16:23:20|341.73|339.33|341.44|339.04|341.87|339.47|341.44|339.04|0
1633451010000|2021-10-05 16:23:30|341.15|338.75|341.3|338.9|341.3|338.9|341.01|338.61|0
1633451020000|2021-10-05 16:23:40|341.15|338.75|341.15|338.75|341.3|338.9|341.15|338.75|0
1633451030000|2021-10-05 16:23:50|341.01|338.61|341.01|338.61|341.01|338.61|340.86|338.46|0
1633451040000|2021-10-05 16:24:00|341.15|338.75|340.86|338.46|341.15|338.75|340.86|338.46|0
1633451050000|2021-10-05 16:24:10|341.01|338.61|340.72|338.32|341.01|338.61|340.72|338.32|0
1633451060000|2021-10-05 16:24:20|340.58|338.18|340.43|338.03|340.58|338.18|340.43|338.03|0
1633451070000|2021-10-05 16:24:30|340.58|338.18|340.43|338.03|340.58|338.18|340.43|338.03|0
1633451080000|2021-10-05 16:24:40|340.29|337.89|340.29|337.89|340.43|338.03|340.29|337.89|0
1633451090000|2021-10-05 16:24:50|340.43|338.03|340.29|337.89|340.43|338.03|340.29|337.89|0
1633451100000|2021-10-05 16:25:00|340.43|338.03|340.43|338.03|340.58|338.18|340.43|338.03|0
1633451110000|2021-10-05 16:25:10|340.14|337.74|340.29|337.89|340.29|337.89|340.14|337.74|0
1633451120000|2021-10-05 16:25:20|340.14|337.74|340|337.6|340.14|337.74|340|337.6|0
1633451130000|2021-10-05 16:25:30|340.14|337.74|340|337.6|340.14|337.74|340|337.6|0
1633451140000|2021-10-05 16:25:40|340.29|337.89|340.29|337.89|340.29|337.89|340.14|337.74|0
1633451150000|2021-10-05 16:25:50|340.43|338.03|341.15|338.75|341.15|338.75|340.43|338.03|0
1633451160000|2021-10-05 16:26:00|341.01|338.61|341.01|338.61|341.01|338.61|340.86|338.46|0
1633451170000|2021-10-05 16:26:10|341.15|338.75|341.3|338.9|341.3|338.9|341.15|338.75|0
1633451180000|2021-10-05 16:26:20|341.44|339.04|341.44|339.04|341.44|339.04|341.3|338.9|0
1633451190000|2021-10-05 16:26:30|341.58|339.18|341.3|338.9|341.58|339.18|341.3|338.9|0
1633451200000|2021-10-05 16:26:40|341.58|339.18|341.58|339.18|341.73|339.33|341.58|339.18|0
1633451210000|2021-10-05 16:26:50|341.73|339.33|341.73|339.33|341.73|339.33|341.58|339.18|0
1633451220000|2021-10-05 16:27:00|341.87|339.47|341.87|339.47|342.02|339.62|341.87|339.47|0
1633451230000|2021-10-05 16:27:10|341.58|339.18|341.44|339.04|341.58|339.18|341.44|339.04|0
1633451240000|2021-10-05 16:27:20|341.58|339.18|341.44|339.04|341.58|339.18|341.44|339.04|0
1633451250000|2021-10-05 16:27:30|341.73|339.33|341.73|339.33|341.73|339.33|341.58|339.18|0
1633451260000|2021-10-05 16:27:40|341.58|339.18|341.87|339.47|341.87|339.47|341.58|339.18|0
1633451270000|2021-10-05 16:27:50|342.02|339.62|341.87|339.47|342.02|339.62|341.87|339.47|0
1633451280000|2021-10-05 16:28:00|341.58|339.18|341.58|339.18|341.73|339.33|341.58|339.18|0
1633451290000|2021-10-05 16:28:10|341.73|339.33|342.02|339.62|342.16|339.76|341.73|339.33|0
1633451300000|2021-10-05 16:28:20|342.16|339.76|342.16|339.76|342.3|339.9|342.16|339.76|0
1633451310000|2021-10-05 16:28:30|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1633451320000|2021-10-05 16:28:40|342.3|339.9|342.3|339.9|342.45|340.05|342.3|339.9|0
1633451330000|2021-10-05 16:28:50|342.45|340.05|342.3|339.9|342.45|340.05|342.3|339.9|0
1633451340000|2021-10-05 16:29:00|342.02|339.62|342.16|339.76|342.16|339.76|342.02|339.62|0
1633451350000|2021-10-05 16:29:10|342.02|339.62|341.87|339.47|342.02|339.62|341.87|339.47|0
1633451360000|2021-10-05 16:29:20|342.02|339.62|341.73|339.33|342.02|339.62|341.73|339.33|0
1633451370000|2021-10-05 16:29:30|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1633451380000|2021-10-05 16:29:40|341.58|339.18|341.73|339.33|341.73|339.33|341.58|339.18|0
1633451390000|2021-10-05 16:29:50|341.58|339.18|341.29|338.89|341.58|339.18|341.29|338.89|0
1633451400000|2021-10-05 16:30:00|341.44|339.04|341.73|339.33|341.73|339.33|341.44|339.04|0
1633451410000|2021-10-05 16:30:10|341.58|339.18|341.15|338.75|341.58|339.18|341.01|338.61|0
1633451420000|2021-10-05 16:30:20|341.01|338.61|341.01|338.61|341.15|338.75|341.01|338.61|0
1633451430000|2021-10-05 16:30:30|341.15|338.75|341.15|338.75|341.15|338.75|341.15|338.75|0
1633451440000|2021-10-05 16:30:40|341.01|338.61|340.86|338.46|341.01|338.61|340.86|338.46|0
1633451450000|2021-10-05 16:30:50|340.72|338.32|340.28|337.88|340.72|338.32|340.28|337.88|0
1633451460000|2021-10-05 16:31:00|340.35|337.95|340.28|337.88|340.35|337.95|340.28|337.88|0
1633451470000|2021-10-05 16:31:10|340.43|338.03|341.15|338.75|341.15|338.75|340.43|338.03|0
1633451480000|2021-10-05 16:31:20|341.29|338.89|341.29|338.89|341.29|338.89|341.15|338.75|0
1633451490000|2021-10-05 16:31:30|341.15|338.75|341.15|338.75|341.29|338.89|341.15|338.75|0
1633451500000|2021-10-05 16:31:40|341.29|338.89|341.29|338.89|341.29|338.89|341.15|338.75|0
1633451510000|2021-10-05 16:31:50|341.44|339.04|341.87|339.47|341.87|339.47|341.44|339.04|0
1633451520000|2021-10-05 16:32:00|342.01|339.61|341.29|338.89|342.01|339.61|341.15|338.75|0
1633451530000|2021-10-05 16:32:10|341.44|339.04|341|338.6|341.44|339.04|341|338.6|0
1633451540000|2021-10-05 16:32:20|341.15|338.75|341.29|338.89|341.29|338.89|341.15|338.75|0
1633451550000|2021-10-05 16:32:30|341.15|338.75|341|338.6|341.15|338.75|341|338.6|0
1633451560000|2021-10-05 16:32:40|341.15|338.75|341.44|339.04|341.44|339.04|341.15|338.75|0
1633451570000|2021-10-05 16:32:50|341.58|339.18|341.44|339.04|341.58|339.18|341.44|339.04|0
1633451580000|2021-10-05 16:33:00|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1633451590000|2021-10-05 16:33:10|342.01|339.61|341.87|339.47|342.01|339.61|341.87|339.47|0
1633451600000|2021-10-05 16:33:20|342.16|339.76|342.3|339.9|342.3|339.9|342.16|339.76|0
1633451610000|2021-10-05 16:33:30|342.16|339.76|342.3|339.9|342.3|339.9|342.16|339.76|0
1633451620000|2021-10-05 16:33:40|342.16|339.76|341.73|339.33|342.16|339.76|341.73|339.33|0
1633451630000|2021-10-05 16:33:50|341.87|339.47|342.3|339.9|342.3|339.9|341.87|339.47|0
1633451640000|2021-10-05 16:34:00|342.45|340.05|342.3|339.9|342.45|340.05|342.3|339.9|0
1633451650000|2021-10-05 16:34:10|342.16|339.76|342.01|339.61|342.16|339.76|342.01|339.61|0
1633451660000|2021-10-05 16:34:20|341.87|339.47|342.16|339.76|342.16|339.76|341.87|339.47|0
1633451670000|2021-10-05 16:34:30|341.87|339.47|341.58|339.18|341.87|339.47|341.44|339.04|0
1633451690000|2021-10-05 16:34:50|341.72|339.32|341.58|339.18|341.72|339.32|341.58|339.18|0
1633451700000|2021-10-05 16:35:00|341.72|339.32|341.72|339.32|341.72|339.32|341.58|339.18|0
1633451710000|2021-10-05 16:35:10|341.87|339.47|341.58|339.18|342.01|339.61|341.58|339.18|0
1633451720000|2021-10-05 16:35:20|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1633451730000|2021-10-05 16:35:30|342.01|339.61|342.01|339.61|342.16|339.76|342.01|339.61|0
1633451740000|2021-10-05 16:35:40|341.87|339.47|341.58|339.18|341.87|339.47|341.58|339.18|0
1633451750000|2021-10-05 16:35:50|341.72|339.32|341.44|339.04|341.72|339.32|341.44|339.04|0
1633451760000|2021-10-05 16:36:00|341.58|339.18|341.44|339.04|341.58|339.18|341.29|338.89|0
1633451770000|2021-10-05 16:36:10|341.29|338.89|341.15|338.75|341.29|338.89|341.15|338.75|0
1633451780000|2021-10-05 16:36:20|340.86|338.46|341|338.6|341|338.6|340.86|338.46|0
1633451790000|2021-10-05 16:36:30|340.86|338.46|340.71|338.31|340.86|338.46|340.71|338.31|0
1633451800000|2021-10-05 16:36:40|340.57|338.17|340.71|338.31|340.71|338.31|340.57|338.17|0
1633451810000|2021-10-05 16:36:50|340.57|338.17|340.71|338.31|340.71|338.31|340.57|338.17|0
1633451820000|2021-10-05 16:37:00|340.86|338.46|340.86|338.46|340.86|338.46|340.71|338.31|0
1633451830000|2021-10-05 16:37:10|340.71|338.31|340.86|338.46|340.86|338.46|340.71|338.31|0
1633451840000|2021-10-05 16:37:20|340.71|338.31|340.86|338.46|340.86|338.46|340.71|338.31|0
1633451850000|2021-10-05 16:37:30|341|338.6|340.86|338.46|341|338.6|340.86|338.46|0
1633451860000|2021-10-05 16:37:40|340.71|338.31|341|338.6|341|338.6|340.71|338.31|0
1633451870000|2021-10-05 16:37:50|340.86|338.46|341|338.6|341|338.6|340.86|338.46|0
1633451880000|2021-10-05 16:38:00|340.86|338.46|341|338.6|341|338.6|340.86|338.46|0
1633451890000|2021-10-05 16:38:10|340.86|338.46|340.43|338.03|340.86|338.46|340.43|338.03|0
1633451900000|2021-10-05 16:38:20|340.57|338.17|340.14|337.74|340.57|338.17|340.14|337.74|0
1633451910000|2021-10-05 16:38:30|339.85|337.45|339.99|337.59|339.99|337.59|339.85|337.45|0
1633451920000|2021-10-05 16:38:40|339.85|337.45|340.14|337.74|340.14|337.74|339.85|337.45|0
1633451930000|2021-10-05 16:38:50|339.85|337.45|340.14|337.74|340.14|337.74|339.85|337.45|0
1633451940000|2021-10-05 16:39:00|339.99|337.59|340.14|337.74|340.14|337.74|339.99|337.59|0
1633451950000|2021-10-05 16:39:10|339.99|337.59|339.56|337.16|339.99|337.59|339.42|337.02|0
1633451960000|2021-10-05 16:39:20|339.71|337.31|339.71|337.31|339.85|337.45|339.71|337.31|0
1633451970000|2021-10-05 16:39:30|339.85|337.45|339.71|337.31|339.85|337.45|339.71|337.31|0
1633451980000|2021-10-05 16:39:40|339.85|337.45|339.99|337.59|339.99|337.59|339.85|337.45|0
1633451990000|2021-10-05 16:39:50|339.71|337.31|340.14|337.74|340.14|337.74|339.71|337.31|0
1633452000000|2021-10-05 16:40:00|340.28|337.88|340.28|337.88|340.43|338.03|340.28|337.88|0
1633452010000|2021-10-05 16:40:10|339.85|337.45|339.71|337.31|339.85|337.45|339.56|337.16|0
1633452020000|2021-10-05 16:40:20|339.99|337.59|339.85|337.45|339.99|337.59|339.71|337.31|0
1633452030000|2021-10-05 16:40:30|339.99|337.59|340.14|337.74|340.14|337.74|339.85|337.45|0
1633452040000|2021-10-05 16:40:40|339.85|337.45|339.27|336.87|339.85|337.45|339.27|336.87|0
1633452050000|2021-10-05 16:40:50|339.42|337.02|339.7|337.3|339.7|337.3|339.27|336.87|0
1633452060000|2021-10-05 16:41:00|339.56|337.16|339.42|337.02|339.56|337.16|339.42|337.02|0
1633452070000|2021-10-05 16:41:10|339.56|337.16|340.14|337.74|340.14|337.74|339.56|337.16|0
1633452080000|2021-10-05 16:41:20|339.99|337.59|340.14|337.74|340.14|337.74|339.99|337.59|0
1633452090000|2021-10-05 16:41:30|340.28|337.88|340.57|338.17|340.57|338.17|340.14|337.74|0
1633452100000|2021-10-05 16:41:40|340.42|338.02|340.42|338.02|340.42|338.02|340.28|337.88|0
1633452110000|2021-10-05 16:41:50|340.28|337.88|340.28|337.88|340.42|338.02|340.28|337.88|0
1633452120000|2021-10-05 16:42:00|340.42|338.02|340.28|337.88|340.57|338.17|340.28|337.88|0
1633452130000|2021-10-05 16:42:10|340.14|337.74|340.14|337.74|340.28|337.88|340.14|337.74|0
1633452140000|2021-10-05 16:42:20|340.28|337.88|340.42|338.02|340.42|338.02|340.28|337.88|0
1633452150000|2021-10-05 16:42:30|340.57|338.17|341|338.6|341|338.6|340.57|338.17|0
1633452160000|2021-10-05 16:42:40|340.86|338.46|341|338.6|341|338.6|340.86|338.46|0
1633452170000|2021-10-05 16:42:50|341.14|338.74|341.29|338.89|341.29|338.89|341.14|338.74|0
1633452180000|2021-10-05 16:43:00|341.43|339.03|341.29|338.89|341.43|339.03|341.29|338.89|0
1633452190000|2021-10-05 16:43:10|341.14|338.74|341|338.6|341.29|338.89|341|338.6|0
1633452200000|2021-10-05 16:43:20|340.86|338.46|340.71|338.31|340.86|338.46|340.71|338.31|0
1633452210000|2021-10-05 16:43:30|340.86|338.46|341|338.6|341|338.6|340.71|338.31|0
1633452220000|2021-10-05 16:43:40|340.86|338.46|340.71|338.31|340.86|338.46|340.71|338.31|0
1633452230000|2021-10-05 16:43:50|340.86|338.46|341|338.6|341|338.6|340.86|338.46|0
1633452240000|2021-10-05 16:44:00|341.14|338.74|341|338.6|341.14|338.74|341|338.6|0
1633452250000|2021-10-05 16:44:10|341.14|338.74|341.14|338.74|341.29|338.89|341.14|338.74|0
1633452260000|2021-10-05 16:44:20|340.86|338.46|341|338.6|341|338.6|340.86|338.46|0
1633452280000|2021-10-05 16:44:40|340.86|338.46|340.71|338.31|340.86|338.46|340.71|338.31|0
1633452290000|2021-10-05 16:44:50|340.57|338.17|340.14|337.74|340.57|338.17|340.14|337.74|0
1633452300000|2021-10-05 16:45:00|340.28|337.88|340.42|338.02|340.57|338.17|340.28|337.88|0
1633452310000|2021-10-05 16:45:10|340.28|337.88|340.86|338.46|340.86|338.46|340.28|337.88|0
1633452320000|2021-10-05 16:45:20|341.14|338.74|341.29|338.89|341.29|338.89|341.14|338.74|0
1633452330000|2021-10-05 16:45:30|341.14|338.74|341|338.6|341.14|338.74|341|338.6|0
1633452340000|2021-10-05 16:45:40|340.86|338.46|340.71|338.31|340.86|338.46|340.71|338.31|0
1633452350000|2021-10-05 16:45:50|340.57|338.17|340.28|337.88|340.57|338.17|340.13|337.73|0
1633452360000|2021-10-05 16:46:00|340.42|338.02|340.57|338.17|340.57|338.17|340.42|338.02|0
1633452370000|2021-10-05 16:46:10|340.42|338.02|341|338.6|341|338.6|340.42|338.02|0
1633452380000|2021-10-05 16:46:20|340.85|338.45|340.71|338.31|340.85|338.45|340.71|338.31|0
1633452390000|2021-10-05 16:46:30|340.42|338.02|340.85|338.45|340.85|338.45|340.42|338.02|0
1633452400000|2021-10-05 16:46:40|341|338.6|341.14|338.74|341.14|338.74|341|338.6|0
1633452410000|2021-10-05 16:46:50|341|338.6|340.85|338.45|341|338.6|340.85|338.45|0
1633452420000|2021-10-05 16:47:00|341|338.6|341|338.6|341.29|338.89|341|338.6|0
1633452430000|2021-10-05 16:47:10|340.85|338.45|340.85|338.45|340.85|338.45|340.71|338.31|0
1633452440000|2021-10-05 16:47:20|341|338.6|341.14|338.74|341.14|338.74|341|338.6|0
1633452450000|2021-10-05 16:47:30|341|338.6|341.14|338.74|341.29|338.89|341|338.6|0
1633452460000|2021-10-05 16:47:40|341.29|338.89|341|338.6|341.29|338.89|341|338.6|0
1633452470000|2021-10-05 16:47:50|341.14|338.74|341.29|338.89|341.29|338.89|341.14|338.74|0
1633452480000|2021-10-05 16:48:00|341.43|339.03|341.58|339.18|341.72|339.32|341.43|339.03|0
1633452490000|2021-10-05 16:48:10|341.72|339.32|342.01|339.61|342.01|339.61|341.72|339.32|0
1633452500000|2021-10-05 16:48:20|341.86|339.46|342.01|339.61|342.01|339.61|341.86|339.46|0
1633452510000|2021-10-05 16:48:30|341.86|339.46|342.01|339.61|342.01|339.61|341.86|339.46|0
1633452520000|2021-10-05 16:48:40|342.15|339.75|342.15|339.75|342.3|339.9|342.15|339.75|0
1633452530000|2021-10-05 16:48:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1633452540000|2021-10-05 16:49:00|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1633452550000|2021-10-05 16:49:10|342.3|339.9|342.3|339.9|342.3|339.9|342.15|339.75|0
1633452560000|2021-10-05 16:49:20|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1633452570000|2021-10-05 16:49:30|342.59|340.19|342.73|340.33|342.73|340.33|342.44|340.04|0
1633452580000|2021-10-05 16:49:40|342.44|340.04|342.59|340.19|342.59|340.19|342.44|340.04|0
1633452590000|2021-10-05 16:49:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1633452600000|2021-10-05 16:50:00|342.44|340.04|342.3|339.9|342.44|340.04|342.3|339.9|0
1633452610000|2021-10-05 16:50:10|342.15|339.75|342.44|340.04|342.44|340.04|342.15|339.75|0
1633452620000|2021-10-05 16:50:20|342.3|339.9|342.01|339.61|342.3|339.9|342.01|339.61|0
1633452630000|2021-10-05 16:50:30|342.15|339.75|342.15|339.75|342.3|339.9|342.01|339.61|0
1633452640000|2021-10-05 16:50:40|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1633452650000|2021-10-05 16:50:50|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1633452660000|2021-10-05 16:51:00|342.3|339.9|342.3|339.9|342.44|340.04|342.3|339.9|0
1633452670000|2021-10-05 16:51:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1633452680000|2021-10-05 16:51:20|342.01|339.61|341.86|339.46|342.01|339.61|341.86|339.46|0
1633452690000|2021-10-05 16:51:30|341.72|339.32|342.01|339.61|342.01|339.61|341.72|339.32|0
1633452700000|2021-10-05 16:51:40|342.3|339.9|342.3|339.9|342.44|340.04|342.3|339.9|0
1633452710000|2021-10-05 16:51:50|342.15|339.75|341.57|339.17|342.15|339.75|341.57|339.17|0
1633452720000|2021-10-05 16:52:00|341.72|339.32|341.57|339.17|341.72|339.32|341.43|339.03|0
1633452730000|2021-10-05 16:52:10|341.72|339.32|342.01|339.61|342.01|339.61|341.72|339.32|0
1633452740000|2021-10-05 16:52:20|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1633452750000|2021-10-05 16:52:30|342.01|339.61|342.15|339.75|342.15|339.75|342.01|339.61|0
1633452760000|2021-10-05 16:52:40|342.01|339.61|341.72|339.32|342.01|339.61|341.72|339.32|0
1633452770000|2021-10-05 16:52:50|341.86|339.46|341.57|339.17|341.86|339.46|341.57|339.17|0
1633452780000|2021-10-05 16:53:00|341.86|339.46|341.72|339.32|342.01|339.61|341.72|339.32|0
1633452790000|2021-10-05 16:53:10|341.57|339.17|341.28|338.88|341.72|339.32|341.28|338.88|0
1633452800000|2021-10-05 16:53:20|341.43|339.03|341.72|339.32|341.72|339.32|341.43|339.03|0
1633452810000|2021-10-05 16:53:30|342.01|339.61|341.86|339.46|342.01|339.61|341.86|339.46|0
1633452820000|2021-10-05 16:53:40|341.43|339.03|341.28|338.88|341.43|339.03|341.28|338.88|0
1633452830000|2021-10-05 16:53:50|341.43|339.03|341.28|338.88|341.43|339.03|341.28|338.88|0
1633452840000|2021-10-05 16:54:00|341.43|339.03|341.14|338.74|341.43|339.03|341.14|338.74|0
1633452850000|2021-10-05 16:54:10|341.28|338.88|341.21|338.81|341.28|338.88|341.21|338.81|0
1633452860000|2021-10-05 16:54:20|341.28|338.88|341.43|339.03|341.43|339.03|341.28|338.88|0
1633452870000|2021-10-05 16:54:30|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1633452880000|2021-10-05 16:54:40|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1633452890000|2021-10-05 16:54:50|341.57|339.17|341.43|339.03|341.72|339.32|341.43|339.03|0
1633452900000|2021-10-05 16:55:00|341.57|339.17|341.57|339.17|341.72|339.32|341.57|339.17|0
1633452910000|2021-10-05 16:55:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1633452920000|2021-10-05 16:55:20|341.86|339.46|342.15|339.75|342.15|339.75|341.86|339.46|0
1633452930000|2021-10-05 16:55:30|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1633452940000|2021-10-05 16:55:40|342.44|340.04|342.58|340.18|342.58|340.18|342.44|340.04|0
1633452960000|2021-10-05 16:56:00|342.44|340.04|342.44|340.04|342.58|340.18|342.29|339.89|0
1633452970000|2021-10-05 16:56:10|342.29|339.89|342.15|339.75|342.29|339.89|342.15|339.75|0
1633452980000|2021-10-05 16:56:20|342.29|339.89|342.15|339.75|342.29|339.89|342.15|339.75|0
1633452990000|2021-10-05 16:56:30|342|339.6|342.15|339.75|342.15|339.75|342|339.6|0
1633453000000|2021-10-05 16:56:40|342.29|339.89|342.29|339.89|342.29|339.89|342.15|339.75|0
1633453010000|2021-10-05 16:56:50|342.15|339.75|342.15|339.75|342.15|339.75|342|339.6|0
1633453020000|2021-10-05 16:57:00|342.29|339.89|342|339.6|342.29|339.89|342|339.6|0
1633453030000|2021-10-05 16:57:10|342.15|339.75|342.15|339.75|342.29|339.89|342.15|339.75|0
1633453050000|2021-10-05 16:57:30|342|339.6|342.15|339.75|342.15|339.75|342|339.6|0
1633453060000|2021-10-05 16:57:40|342.29|339.89|342.29|339.89|342.44|340.04|342.29|339.89|0
1633453070000|2021-10-05 16:57:50|342.44|340.04|342.58|340.18|342.58|340.18|342.44|340.04|0
1633453080000|2021-10-05 16:58:00|342.44|340.04|343.02|340.62|343.02|340.62|342.44|340.04|0
1633453090000|2021-10-05 16:58:10|342.87|340.47|342.73|340.33|342.87|340.47|342.73|340.33|0
1633453100000|2021-10-05 16:58:20|342.58|340.18|342|339.6|342.58|340.18|342|339.6|0
1633453110000|2021-10-05 16:58:30|342.15|339.75|342.15|339.75|342.44|340.04|342.15|339.75|0
1633453120000|2021-10-05 16:58:40|342.44|340.04|342.73|340.33|342.73|340.33|342.44|340.04|0
1633453130000|2021-10-05 16:58:50|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1633453140000|2021-10-05 16:59:00|342.73|340.33|343.02|340.62|343.02|340.62|342.73|340.33|0
1633453150000|2021-10-05 16:59:10|343.16|340.76|343.16|340.76|343.16|340.76|343.02|340.62|0
1633453160000|2021-10-05 16:59:20|343.02|340.62|343.01|340.61|343.02|340.62|343.01|340.61|0
1633453170000|2021-10-05 16:59:30|342.87|340.47|342.87|340.47|342.87|340.47|342.73|340.33|0
1633453180000|2021-10-05 16:59:40|343.01|340.61|343.16|340.76|343.16|340.76|343.01|340.61|0
1633453190000|2021-10-05 16:59:50|342.87|340.47|343.01|340.61|343.16|340.76|342.87|340.47|0
1633453200000|2021-10-05 17:00:00|342.87|340.47|342.87|340.47|343.01|340.61|342.87|340.47|0
1633453210000|2021-10-05 17:00:10|343.01|340.61|342.73|340.33|343.01|340.61|342.58|340.18|0
1633453220000|2021-10-05 17:00:20|342.87|340.47|343.16|340.76|343.16|340.76|342.87|340.47|0
1633453230000|2021-10-05 17:00:30|343.3|340.9|343.16|340.76|343.45|341.05|343.16|340.76|0
1633453240000|2021-10-05 17:00:40|342.87|340.47|342.29|339.89|342.87|340.47|342.29|339.89|0
1633453250000|2021-10-05 17:00:50|342.44|340.04|342.29|339.89|342.44|340.04|342.29|339.89|0
1633453260000|2021-10-05 17:01:00|342.15|339.75|342|339.6|342.15|339.75|341.86|339.46|0
1633453270000|2021-10-05 17:01:10|342.15|339.75|341.57|339.17|342.15|339.75|341.57|339.17|0
1633453280000|2021-10-05 17:01:20|341.43|339.03|340.7|338.3|341.43|339.03|340.7|338.3|0
1633453290000|2021-10-05 17:01:30|340.99|338.59|341.28|338.88|341.28|338.88|340.85|338.45|0
1633453300000|2021-10-05 17:01:40|341.57|339.17|341.43|339.03|341.57|339.17|341.28|338.88|0
1633453310000|2021-10-05 17:01:50|341.28|338.88|341.57|339.17|341.57|339.17|341.28|338.88|0
1633453320000|2021-10-05 17:02:00|341.43|339.03|341.57|339.17|341.57|339.17|341.43|339.03|0
1633453330000|2021-10-05 17:02:10|341.71|339.31|341.71|339.31|341.71|339.31|341.57|339.17|0
1633453340000|2021-10-05 17:02:20|341.57|339.17|341.86|339.46|341.86|339.46|341.57|339.17|0
1633453350000|2021-10-05 17:02:30|341.71|339.31|341.86|339.46|342|339.6|341.71|339.31|0
1633453360000|2021-10-05 17:02:40|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1633453370000|2021-10-05 17:02:50|341.86|339.46|342.15|339.75|342.15|339.75|341.86|339.46|0
1633453380000|2021-10-05 17:03:00|342.29|339.89|342|339.6|342.29|339.89|342|339.6|0
1633453390000|2021-10-05 17:03:10|342.15|339.75|342.15|339.75|342.15|339.75|342|339.6|0
1633453400000|2021-10-05 17:03:20|342|339.6|341.71|339.31|342|339.6|341.71|339.31|0
1633453410000|2021-10-05 17:03:30|341.86|339.46|341.57|339.17|341.86|339.46|341.57|339.17|0
1633453420000|2021-10-05 17:03:40|341.71|339.31|341.57|339.17|341.71|339.31|341.57|339.17|0
1633453430000|2021-10-05 17:03:50|341.71|339.31|342.15|339.75|342.15|339.75|341.71|339.31|0
1633453440000|2021-10-05 17:04:00|342|339.6|342|339.6|342|339.6|341.86|339.46|0
1633453450000|2021-10-05 17:04:10|341.71|339.31|341.86|339.46|341.86|339.46|341.71|339.31|0
1633453460000|2021-10-05 17:04:20|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1633453470000|2021-10-05 17:04:30|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1633453480000|2021-10-05 17:04:40|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1633453490000|2021-10-05 17:04:50|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1633453500000|2021-10-05 17:05:00|341.71|339.31|341.57|339.17|341.71|339.31|341.57|339.17|0
1633453510000|2021-10-05 17:05:10|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1633453520000|2021-10-05 17:05:20|341.71|339.31|342|339.6|342|339.6|341.71|339.31|0
1633453530000|2021-10-05 17:05:30|342.15|339.75|342|339.6|342.15|339.75|342|339.6|0
1633453540000|2021-10-05 17:05:40|342.15|339.75|342.29|339.89|342.29|339.89|342.15|339.75|0
1633453550000|2021-10-05 17:05:50|342.43|340.03|342.15|339.75|342.43|340.03|342.15|339.75|0
1633453560000|2021-10-05 17:06:00|342|339.6|342.43|340.03|342.43|340.03|342|339.6|0
1633453570000|2021-10-05 17:06:10|342.58|340.18|342.72|340.32|342.87|340.47|342.58|340.18|0
1633453580000|2021-10-05 17:06:20|342.87|340.47|342.58|340.18|342.87|340.47|342.58|340.18|0
1633453590000|2021-10-05 17:06:30|342.87|340.47|342.58|340.18|342.87|340.47|342.58|340.18|0
1633453600000|2021-10-05 17:06:40|342.43|340.03|342.58|340.18|342.58|340.18|342.43|340.03|0
1633453610000|2021-10-05 17:06:50|342.43|340.03|342.58|340.18|342.58|340.18|342.43|340.03|0
1633453620000|2021-10-05 17:07:00|342.72|340.32|342.58|340.18|342.87|340.47|342.58|340.18|0
1633453630000|2021-10-05 17:07:10|342.43|340.03|342.29|339.89|342.43|340.03|342.29|339.89|0
1633453640000|2021-10-05 17:07:20|342.58|340.18|342.58|340.18|342.58|340.18|342.43|340.03|0
1633453650000|2021-10-05 17:07:30|342.72|340.32|342.58|340.18|342.72|340.32|342.58|340.18|0
1633453670000|2021-10-05 17:07:50|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1633453680000|2021-10-05 17:08:00|342.87|340.47|342.72|340.32|342.87|340.47|342.72|340.32|0
1633453690000|2021-10-05 17:08:10|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1633453700000|2021-10-05 17:08:20|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1633453710000|2021-10-05 17:08:30|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1633453720000|2021-10-05 17:08:40|342.43|340.03|342.58|340.18|342.58|340.18|342.43|340.03|0
1633453730000|2021-10-05 17:08:50|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1633453740000|2021-10-05 17:09:00|342.58|340.18|342.72|340.32|342.72|340.32|342.43|340.03|0
1633453750000|2021-10-05 17:09:10|342.87|340.47|343.01|340.61|343.01|340.61|342.87|340.47|0
1633453770000|2021-10-05 17:09:30|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1633453780000|2021-10-05 17:09:40|343.01|340.61|342.87|340.47|343.01|340.61|342.87|340.47|0
1633453800000|2021-10-05 17:10:00|343.01|340.61|342.87|340.47|343.01|340.61|342.87|340.47|0
1633453810000|2021-10-05 17:10:10|342.72|340.32|342.87|340.47|342.87|340.47|342.72|340.32|0
1633453820000|2021-10-05 17:10:20|343.01|340.61|342.87|340.47|343.01|340.61|342.87|340.47|0
1633453830000|2021-10-05 17:10:30|343.16|340.76|343.01|340.61|343.16|340.76|343.01|340.61|0
1633453840000|2021-10-05 17:10:40|343.16|340.76|343.01|340.61|343.16|340.76|343.01|340.61|0
1633453850000|2021-10-05 17:10:50|342.72|340.32|342.29|339.89|342.72|340.32|342.29|339.89|0
1633453860000|2021-10-05 17:11:00|342.43|340.03|342.29|339.89|342.43|340.03|342.29|339.89|0
1633453870000|2021-10-05 17:11:10|342.58|340.18|343.44|341.04|343.44|341.04|342.58|340.18|0
1633453880000|2021-10-05 17:11:20|343.59|341.19|343.88|341.48|343.88|341.48|343.59|341.19|0
1633453890000|2021-10-05 17:11:30|344.02|341.62|343.73|341.33|344.02|341.62|343.73|341.33|0
1633453900000|2021-10-05 17:11:40|343.59|341.19|343.73|341.33|343.88|341.48|343.59|341.19|0
1633453910000|2021-10-05 17:11:50|343.59|341.19|343.73|341.33|343.73|341.33|343.59|341.19|0
1633453920000|2021-10-05 17:12:00|343.88|341.48|343.88|341.48|343.88|341.48|343.59|341.19|0
1633453930000|2021-10-05 17:12:10|344.02|341.62|344.09|341.69|344.09|341.69|344.02|341.62|0
1633453940000|2021-10-05 17:12:20|344.02|341.62|343.88|341.48|344.02|341.62|343.88|341.48|0
1633453950000|2021-10-05 17:12:30|343.95|341.55|344.02|341.62|344.02|341.62|343.88|341.48|0
1633453960000|2021-10-05 17:12:40|343.88|341.48|343.73|341.33|343.88|341.48|343.59|341.19|0
1633453970000|2021-10-05 17:12:50|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1633453980000|2021-10-05 17:13:00|343.73|341.33|343.44|341.04|343.73|341.33|343.44|341.04|0
1633453990000|2021-10-05 17:13:10|343.59|341.19|343.3|340.9|343.59|341.19|343.3|340.9|0
1633454000000|2021-10-05 17:13:20|343.59|341.19|343.3|340.9|343.59|341.19|343.3|340.9|0
1633454010000|2021-10-05 17:13:30|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1633454020000|2021-10-05 17:13:40|343.01|340.61|342.72|340.32|343.01|340.61|342.72|340.32|0
1633454030000|2021-10-05 17:13:50|342.86|340.46|343.01|340.61|343.15|340.75|342.86|340.46|0
1633454040000|2021-10-05 17:14:00|343.15|340.75|342.86|340.46|343.15|340.75|342.86|340.46|0
1633454050000|2021-10-05 17:14:10|342.72|340.32|342.72|340.32|342.72|340.32|342.58|340.18|0
1633454060000|2021-10-05 17:14:20|342.58|340.18|342|339.6|342.58|340.18|342|339.6|0
1633454070000|2021-10-05 17:14:30|342.14|339.74|342.43|340.03|342.43|340.03|342.14|339.74|0
1633454080000|2021-10-05 17:14:40|342.58|340.18|342.58|340.18|342.58|340.18|342.43|340.03|0
1633454090000|2021-10-05 17:14:50|342.43|340.03|342.58|340.18|342.58|340.18|342.43|340.03|0
1633454100000|2021-10-05 17:15:00|342.86|340.46|342.72|340.32|342.86|340.46|342.72|340.32|0
1633454110000|2021-10-05 17:15:10|342.57|340.17|342.14|339.74|342.57|340.17|342.14|339.74|0
1633454120000|2021-10-05 17:15:20|341.85|339.45|341.56|339.16|341.85|339.45|341.56|339.16|0
1633454130000|2021-10-05 17:15:30|341.71|339.31|342.29|339.89|342.29|339.89|341.71|339.31|0
1633454140000|2021-10-05 17:15:40|341.85|339.45|342|339.6|342.14|339.74|341.85|339.45|0
1633454150000|2021-10-05 17:15:50|341.85|339.45|342.29|339.89|342.29|339.89|341.85|339.45|0
1633454160000|2021-10-05 17:16:00|342.43|340.03|342.57|340.17|342.57|340.17|342.43|340.03|0
1633454170000|2021-10-05 17:16:10|342.72|340.32|342.86|340.46|342.86|340.46|342.57|340.17|0
1633454180000|2021-10-05 17:16:20|342.57|340.17|342.72|340.32|342.86|340.46|342.29|339.89|0
1633454190000|2021-10-05 17:16:30|342.86|340.46|342.57|340.17|342.86|340.46|342.57|340.17|0
1633454200000|2021-10-05 17:16:40|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1633454210000|2021-10-05 17:16:50|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1633454220000|2021-10-05 17:17:00|342.72|340.32|343.01|340.61|343.01|340.61|342.72|340.32|0
1633454230000|2021-10-05 17:17:10|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1633454240000|2021-10-05 17:17:20|343.3|340.9|343.3|340.9|343.44|341.04|343.3|340.9|0
1633454250000|2021-10-05 17:17:30|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1633454260000|2021-10-05 17:17:40|343.01|340.61|343.01|340.61|343.15|340.75|343.01|340.61|0
1633454270000|2021-10-05 17:17:50|343.15|340.75|343.01|340.61|343.15|340.75|343.01|340.61|0
1633454280000|2021-10-05 17:18:00|342.72|340.32|342.72|340.32|342.86|340.46|342.72|340.32|0
1633454290000|2021-10-05 17:18:10|342.86|340.46|342.72|340.32|342.86|340.46|342.72|340.32|0
1633454300000|2021-10-05 17:18:20|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1633454310000|2021-10-05 17:18:30|342.57|340.17|342.28|339.88|342.57|340.17|342.14|339.74|0
1633454320000|2021-10-05 17:18:40|342.57|340.17|342.86|340.46|342.86|340.46|342.43|340.03|0
1633454330000|2021-10-05 17:18:50|342.72|340.32|342.72|340.32|342.72|340.32|342.57|340.17|0
1633454340000|2021-10-05 17:19:00|342.86|340.46|343.3|340.9|343.3|340.9|342.86|340.46|0
1633454350000|2021-10-05 17:19:10|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1633454360000|2021-10-05 17:19:20|343.01|340.61|343.3|340.9|343.3|340.9|343.01|340.61|0
1633454370000|2021-10-05 17:19:30|343.15|340.75|343.01|340.61|343.15|340.75|343.01|340.61|0
1633454380000|2021-10-05 17:19:40|343.3|340.9|342.86|340.46|343.3|340.9|342.86|340.46|0
1633454390000|2021-10-05 17:19:50|342.72|340.32|342.86|340.46|342.86|340.46|342.72|340.32|0
1633454400000|2021-10-05 17:20:00|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1633454420000|2021-10-05 17:20:20|343.3|340.9|343.15|340.75|343.3|340.9|343.15|340.75|0
1633454430000|2021-10-05 17:20:30|343.44|341.04|343.59|341.19|343.59|341.19|343.44|341.04|0
1633454440000|2021-10-05 17:20:40|343.15|340.75|343.3|340.9|343.3|340.9|343.15|340.75|0
1633454450000|2021-10-05 17:20:50|343.15|340.75|343.01|340.61|343.15|340.75|343.01|340.61|0
1633454460000|2021-10-05 17:21:00|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1633454470000|2021-10-05 17:21:10|343.3|340.9|343.15|340.75|343.3|340.9|343.15|340.75|0
1633454480000|2021-10-05 17:21:20|343.3|340.9|343.01|340.61|343.3|340.9|343.01|340.61|0
1633454490000|2021-10-05 17:21:30|343.15|340.75|343.01|340.61|343.15|340.75|343.01|340.61|0
1633454500000|2021-10-05 17:21:40|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1633454510000|2021-10-05 17:21:50|342.72|340.32|342.86|340.46|342.86|340.46|342.72|340.32|0
1633454520000|2021-10-05 17:22:00|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1633454530000|2021-10-05 17:22:10|342.57|340.17|342.57|340.17|342.57|340.17|342.57|340.17|0
1633454540000|2021-10-05 17:22:20|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1633454560000|2021-10-05 17:22:40|342.43|340.03|342.57|340.17|342.57|340.17|342.43|340.03|0
1633454570000|2021-10-05 17:22:50|342.79|340.39|342.72|340.32|342.79|340.39|342.72|340.32|0
1633454580000|2021-10-05 17:23:00|342.86|340.46|343.01|340.61|343.01|340.61|342.86|340.46|0
1633454590000|2021-10-05 17:23:10|342.86|340.46|343.01|340.61|343.01|340.61|342.86|340.46|0
1633454600000|2021-10-05 17:23:20|343.15|340.75|342.86|340.46|343.15|340.75|342.86|340.46|0
1633454610000|2021-10-05 17:23:30|343.29|340.89|343.73|341.33|343.73|341.33|343.29|340.89|0
1633454620000|2021-10-05 17:23:40|343.58|341.18|343.51|341.11|343.58|341.18|343.51|341.11|0
1633454630000|2021-10-05 17:23:50|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1633454640000|2021-10-05 17:24:00|343.58|341.18|343.58|341.18|343.73|341.33|343.58|341.18|0
1633454650000|2021-10-05 17:24:10|343.44|341.04|343.44|341.04|343.58|341.18|343.44|341.04|0
1633454660000|2021-10-05 17:24:20|343.58|341.18|343.44|341.04|343.73|341.33|343.44|341.04|0
1633454670000|2021-10-05 17:24:30|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1633454680000|2021-10-05 17:24:40|343.44|341.04|343.29|340.89|343.44|341.04|343.29|340.89|0
1633454690000|2021-10-05 17:24:50|343.44|341.04|343.58|341.18|343.58|341.18|343.44|341.04|0
1633454700000|2021-10-05 17:25:00|343.44|341.04|343.58|341.18|343.58|341.18|343.44|341.04|0
1633454710000|2021-10-05 17:25:10|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1633454720000|2021-10-05 17:25:20|343.58|341.18|343.73|341.33|343.73|341.33|343.58|341.18|0
1633454730000|2021-10-05 17:25:30|343.58|341.18|343.87|341.47|343.87|341.47|343.58|341.18|0
1633454740000|2021-10-05 17:25:40|343.73|341.33|343.73|341.33|343.73|341.33|343.58|341.18|0
1633454750000|2021-10-05 17:25:50|343.58|341.18|343.44|341.04|343.58|341.18|343.44|341.04|0
1633454760000|2021-10-05 17:26:00|343.29|340.89|343.44|341.04|343.44|341.04|343.29|340.89|0
1633454770000|2021-10-05 17:26:10|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1633454780000|2021-10-05 17:26:20|343.15|340.75|343.36|340.96|343.36|340.96|343.15|340.75|0
1633454790000|2021-10-05 17:26:30|343.29|340.89|343.44|341.04|343.44|341.04|343.29|340.89|0
1633454800000|2021-10-05 17:26:40|343.58|341.18|343.44|341.04|343.58|341.18|343.44|341.04|0
1633454810000|2021-10-05 17:26:50|343.58|341.18|343.44|341.04|343.58|341.18|343.44|341.04|0
1633454820000|2021-10-05 17:27:00|343.58|341.18|343.44|341.04|343.58|341.18|343.44|341.04|0
1633454830000|2021-10-05 17:27:10|343.29|340.89|343.58|341.18|343.58|341.18|343.29|340.89|0
1633454840000|2021-10-05 17:27:20|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1633454850000|2021-10-05 17:27:30|343.58|341.18|343.58|341.18|343.73|341.33|343.58|341.18|0
1633454860000|2021-10-05 17:27:40|343.73|341.33|343.73|341.33|343.87|341.47|343.73|341.33|0
1633454870000|2021-10-05 17:27:50|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1633454880000|2021-10-05 17:28:00|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1633454890000|2021-10-05 17:28:10|343.58|341.18|343.29|340.89|343.58|341.18|343.29|340.89|0
1633454900000|2021-10-05 17:28:20|343.44|341.04|343.58|341.18|343.58|341.18|343.44|341.04|0
1633454910000|2021-10-05 17:28:30|343.73|341.33|343.58|341.18|343.73|341.33|343.58|341.18|0
1633454920000|2021-10-05 17:28:40|343.44|341.04|343.44|341.04|343.44|341.04|343.29|340.89|0
1633454930000|2021-10-05 17:28:50|343.58|341.18|343.44|341.04|343.58|341.18|343.44|341.04|0
1633454940000|2021-10-05 17:29:00|343.51|341.11|343|340.6|343.51|341.11|343|340.6|0
1633454950000|2021-10-05 17:29:10|342.86|340.46|343|340.6|343|340.6|342.86|340.46|0
1633454960000|2021-10-05 17:29:20|343.15|340.75|343|340.6|343.29|340.89|343|340.6|0
1633454970000|2021-10-05 17:29:30|343.15|340.75|342.86|340.46|343.15|340.75|342.86|340.46|0
1633454980000|2021-10-05 17:29:40|343|340.6|343|340.6|343|340.6|343|340.6|0
1633454990000|2021-10-05 17:29:50|343.29|340.89|343.15|340.75|343.29|340.89|343.15|340.75|0
1633455000000|2021-10-05 17:30:00|343.73|341.33|343.87|341.47|343.87|341.47|343.73|341.33|0
1633455010000|2021-10-05 17:30:10|343.73|341.33|344.02|341.62|344.02|341.62|343.73|341.33|0
1633455020000|2021-10-05 17:30:20|343.87|341.47|344.02|341.62|344.02|341.62|343.87|341.47|0
1633455030000|2021-10-05 17:30:30|344.16|341.76|344.02|341.62|344.16|341.76|344.02|341.62|0
1633455040000|2021-10-05 17:30:40|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1633455050000|2021-10-05 17:30:50|344.02|341.62|344.31|341.91|344.31|341.91|344.02|341.62|0
1633455060000|2021-10-05 17:31:00|344.16|341.76|344.45|342.05|344.45|342.05|344.16|341.76|0
1633455070000|2021-10-05 17:31:10|344.59|342.19|344.74|342.34|344.74|342.34|344.59|342.19|0
1633455080000|2021-10-05 17:31:20|345.03|342.63|345.03|342.63|345.03|342.63|344.88|342.48|0
1633455090000|2021-10-05 17:31:30|344.88|342.48|344.59|342.19|344.88|342.48|344.59|342.19|0
1633455100000|2021-10-05 17:31:40|344.45|342.05|344.3|341.9|344.45|342.05|344.3|341.9|0
1633455110000|2021-10-05 17:31:50|344.16|341.76|343.87|341.47|344.16|341.76|343.87|341.47|0
1633455120000|2021-10-05 17:32:00|343.73|341.33|343.73|341.33|343.73|341.33|343.58|341.18|0
1633455130000|2021-10-05 17:32:10|343.58|341.18|343.58|341.18|343.73|341.33|343.58|341.18|0
1633455140000|2021-10-05 17:32:20|343.73|341.33|343.73|341.33|343.73|341.33|343.58|341.18|0
1633455150000|2021-10-05 17:32:30|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1633455160000|2021-10-05 17:32:40|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1633455170000|2021-10-05 17:32:50|343.29|340.89|343.44|341.04|343.44|341.04|343.29|340.89|0
1633455180000|2021-10-05 17:33:00|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1633455190000|2021-10-05 17:33:10|343.44|341.04|342.86|340.46|343.44|341.04|342.86|340.46|0
1633455200000|2021-10-05 17:33:20|342.71|340.31|342.86|340.46|342.86|340.46|342.71|340.31|0
1633455210000|2021-10-05 17:33:30|342.71|340.31|342.71|340.31|342.71|340.31|342.57|340.17|0
1633455220000|2021-10-05 17:33:40|342.86|340.46|342.86|340.46|343|340.6|342.86|340.46|0
1633455240000|2021-10-05 17:34:00|342.71|340.31|342.86|340.46|342.86|340.46|342.71|340.31|0
1633455250000|2021-10-05 17:34:10|343|340.6|343|340.6|343|340.6|343|340.6|0
1633455260000|2021-10-05 17:34:20|343.15|340.75|343.15|340.75|343.15|340.75|343|340.6|0
1633455270000|2021-10-05 17:34:30|343.29|340.89|343.43|341.03|343.43|341.03|343.29|340.89|0
1633455280000|2021-10-05 17:34:40|343.29|340.89|343|340.6|343.29|340.89|343|340.6|0
1633455290000|2021-10-05 17:34:50|343.15|340.75|343.29|340.89|343.29|340.89|343|340.6|0
1633455300000|2021-10-05 17:35:00|343.15|340.75|343.36|340.96|343.43|341.03|343.15|340.75|0
1633455310000|2021-10-05 17:35:10|343.29|340.89|343.29|340.89|343.43|341.03|343.29|340.89|0
1633455320000|2021-10-05 17:35:20|343.15|340.75|343|340.6|343.15|340.75|343|340.6|0
1633455330000|2021-10-05 17:35:30|342.71|340.31|342.86|340.46|342.86|340.46|342.71|340.31|0
1633455340000|2021-10-05 17:35:40|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1633455350000|2021-10-05 17:35:50|342.86|340.46|343.14|340.74|343.14|340.74|342.86|340.46|0
1633455360000|2021-10-05 17:36:00|343|340.6|343|340.6|343|340.6|342.86|340.46|0
1633455370000|2021-10-05 17:36:10|342.86|340.46|343|340.6|343|340.6|342.86|340.46|0
1633455380000|2021-10-05 17:36:20|342.86|340.46|342.86|340.46|343|340.6|342.86|340.46|0
1633455390000|2021-10-05 17:36:30|343|340.6|343.14|340.74|343.14|340.74|343|340.6|0
1633455400000|2021-10-05 17:36:40|343|340.6|342.86|340.46|343|340.6|342.86|340.46|0
1633455410000|2021-10-05 17:36:50|343|340.6|343|340.6|343|340.6|343|340.6|0
1633455420000|2021-10-05 17:37:00|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1633455430000|2021-10-05 17:37:10|343.29|340.89|343.29|340.89|343.29|340.89|343.14|340.74|0
1633455440000|2021-10-05 17:37:20|343.14|340.74|343.43|341.03|343.43|341.03|343.14|340.74|0
1633455450000|2021-10-05 17:37:30|343.72|341.32|343.87|341.47|343.87|341.47|343.72|341.32|0
1633455460000|2021-10-05 17:37:40|343.72|341.32|343.58|341.18|343.72|341.32|343.58|341.18|0
1633455470000|2021-10-05 17:37:50|343.43|341.03|343.58|341.18|343.58|341.18|343.43|341.03|0
1633455480000|2021-10-05 17:38:00|343.72|341.32|343.58|341.18|343.72|341.32|343.43|341.03|0
1633455500000|2021-10-05 17:38:20|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1633455510000|2021-10-05 17:38:30|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1633455520000|2021-10-05 17:38:40|343.72|341.32|343.87|341.47|343.87|341.47|343.72|341.32|0
1633455530000|2021-10-05 17:38:50|344.01|341.61|344.16|341.76|344.16|341.76|344.01|341.61|0
1633455540000|2021-10-05 17:39:00|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1633455550000|2021-10-05 17:39:10|344.16|341.76|344.45|342.05|344.45|342.05|344.16|341.76|0
1633455560000|2021-10-05 17:39:20|344.59|342.19|344.45|342.05|344.59|342.19|344.45|342.05|0
1633455570000|2021-10-05 17:39:30|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1633455580000|2021-10-05 17:39:40|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1633455590000|2021-10-05 17:39:50|344.52|342.12|344.59|342.19|344.59|342.19|344.52|342.12|0
1633455600000|2021-10-05 17:40:00|344.74|342.34|344.88|342.48|344.88|342.48|344.74|342.34|0
1633455610000|2021-10-05 17:40:10|345.03|342.63|345.46|343.06|345.46|343.06|345.03|342.63|0
1633455620000|2021-10-05 17:40:20|345.32|342.92|345.61|343.21|345.61|343.21|345.32|342.92|0
1633455630000|2021-10-05 17:40:30|345.46|343.06|345.32|342.92|345.46|343.06|345.32|342.92|0
1633455640000|2021-10-05 17:40:40|345.46|343.06|345.61|343.21|345.75|343.35|345.46|343.06|0
1633455650000|2021-10-05 17:40:50|345.75|343.35|345.9|343.5|345.9|343.5|345.75|343.35|0
1633455660000|2021-10-05 17:41:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1633455680000|2021-10-05 17:41:20|345.9|343.5|345.9|343.5|346.04|343.64|345.9|343.5|0
1633455690000|2021-10-05 17:41:30|346.04|343.64|345.9|343.5|346.04|343.64|345.75|343.35|0
1633455700000|2021-10-05 17:41:40|346.04|343.64|346.19|343.79|346.19|343.79|346.04|343.64|0
1633455710000|2021-10-05 17:41:50|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1633455730000|2021-10-05 17:42:10|345.9|343.5|345.75|343.35|345.9|343.5|345.75|343.35|0
1633455740000|2021-10-05 17:42:20|345.61|343.21|345.75|343.35|345.9|343.5|345.61|343.21|0
1633455750000|2021-10-05 17:42:30|345.9|343.5|345.9|343.5|345.9|343.5|345.75|343.35|0
1633455760000|2021-10-05 17:42:40|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1633455770000|2021-10-05 17:42:50|346.33|343.93|346.19|343.79|346.33|343.93|346.19|343.79|0
1633455780000|2021-10-05 17:43:00|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1633455790000|2021-10-05 17:43:10|346.19|343.79|346.19|343.79|346.33|343.93|346.19|343.79|0
1633455810000|2021-10-05 17:43:30|346.04|343.64|345.9|343.5|346.04|343.64|345.9|343.5|0
1633455820000|2021-10-05 17:43:40|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1633455830000|2021-10-05 17:43:50|346.19|343.79|346.19|343.79|346.19|343.79|346.04|343.64|0
1633455840000|2021-10-05 17:44:00|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1633455850000|2021-10-05 17:44:10|346.48|344.08|346.33|343.93|346.48|344.08|346.33|343.93|0
1633455870000|2021-10-05 17:44:30|346.48|344.08|346.33|343.93|346.48|344.08|346.33|343.93|0
1633455880000|2021-10-05 17:44:40|346.48|344.08|346.62|344.22|346.62|344.22|346.33|343.93|0
1633455890000|2021-10-05 17:44:50|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1633455900000|2021-10-05 17:45:00|346.62|344.22|346.77|344.37|346.77|344.37|346.62|344.22|0
1633455910000|2021-10-05 17:45:10|346.62|344.22|346.33|343.93|346.62|344.22|346.33|343.93|0
1633455920000|2021-10-05 17:45:20|346.48|344.08|346.33|343.93|346.48|344.08|346.33|343.93|0
1633455930000|2021-10-05 17:45:30|346.19|343.79|346.33|343.93|346.33|343.93|346.19|343.79|0
1633455940000|2021-10-05 17:45:40|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1633455950000|2021-10-05 17:45:50|346.04|343.64|345.89|343.49|346.04|343.64|345.89|343.49|0
1633455960000|2021-10-05 17:46:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1633455970000|2021-10-05 17:46:10|345.6|343.2|345.75|343.35|345.75|343.35|345.6|343.2|0
1633455980000|2021-10-05 17:46:20|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1633455990000|2021-10-05 17:46:30|345.75|343.35|345.31|342.91|345.75|343.35|345.31|342.91|0
1633456000000|2021-10-05 17:46:40|345.17|342.77|345.17|342.77|345.17|342.77|345.17|342.77|0
1633456010000|2021-10-05 17:46:50|345.46|343.06|345.31|342.91|345.46|343.06|345.31|342.91|0
1633456020000|2021-10-05 17:47:00|345.6|343.2|345.6|343.2|345.75|343.35|345.6|343.2|0
1633456030000|2021-10-05 17:47:10|345.46|343.06|345.31|342.91|345.46|343.06|345.17|342.77|0
1633456040000|2021-10-05 17:47:20|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1633456050000|2021-10-05 17:47:30|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1633456060000|2021-10-05 17:47:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1633456070000|2021-10-05 17:47:50|345.46|343.06|345.31|342.91|345.46|343.06|345.31|342.91|0
1633456080000|2021-10-05 17:48:00|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1633456090000|2021-10-05 17:48:10|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1633456120000|2021-10-05 17:48:40|345.17|342.77|345.31|342.91|345.31|342.91|345.17|342.77|0
1633456130000|2021-10-05 17:48:50|345.17|342.77|345.17|342.77|345.17|342.77|345.17|342.77|0
1633456140000|2021-10-05 17:49:00|345.31|342.91|345.6|343.2|345.6|343.2|345.31|342.91|0
1633456150000|2021-10-05 17:49:10|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1633456160000|2021-10-05 17:49:20|345.89|343.49|346.04|343.64|346.04|343.64|345.89|343.49|0
1633456180000|2021-10-05 17:49:40|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1633456190000|2021-10-05 17:49:50|345.75|343.35|345.89|343.49|345.89|343.49|345.75|343.35|0
1633456200000|2021-10-05 17:50:00|345.75|343.35|346.04|343.64|346.04|343.64|345.75|343.35|0
1633456210000|2021-10-05 17:50:10|346.18|343.78|345.89|343.49|346.18|343.78|345.89|343.49|0
1633456220000|2021-10-05 17:50:20|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1633456230000|2021-10-05 17:50:30|345.89|343.49|345.89|343.49|346.04|343.64|345.89|343.49|0
1633456240000|2021-10-05 17:50:40|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1633456250000|2021-10-05 17:50:50|346.18|343.78|346.04|343.64|346.18|343.78|346.04|343.64|0
1633456260000|2021-10-05 17:51:00|346.18|343.78|346.33|343.93|346.33|343.93|346.18|343.78|0
1633456270000|2021-10-05 17:51:10|346.18|343.78|346.18|343.78|346.33|343.93|346.18|343.78|0
1633456290000|2021-10-05 17:51:30|346.33|343.93|346.47|344.07|346.47|344.07|346.33|343.93|0
1633456300000|2021-10-05 17:51:40|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1633456320000|2021-10-05 17:52:00|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1633456330000|2021-10-05 17:52:10|346.33|343.93|346.47|344.07|346.47|344.07|346.33|343.93|0
1633456350000|2021-10-05 17:52:30|346.62|344.22|346.76|344.36|346.76|344.36|346.62|344.22|0
1633456370000|2021-10-05 17:52:50|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1633456380000|2021-10-05 17:53:00|346.76|344.36|347.06|344.66|347.06|344.66|346.76|344.36|0
1633456390000|2021-10-05 17:53:10|346.91|344.51|346.62|344.22|346.91|344.51|346.62|344.22|0
1633456400000|2021-10-05 17:53:20|346.47|344.07|346.62|344.22|346.62|344.22|346.47|344.07|0
1633456420000|2021-10-05 17:53:40|346.47|344.07|346.33|343.93|346.62|344.22|346.33|343.93|0
1633456430000|2021-10-05 17:53:50|346.04|343.64|345.89|343.49|346.18|343.78|345.89|343.49|0
1633456440000|2021-10-05 17:54:00|345.75|343.35|345.75|343.35|345.75|343.35|345.6|343.2|0
1633456450000|2021-10-05 17:54:10|345.46|343.06|345.31|342.91|345.46|343.06|345.31|342.91|0
1633456460000|2021-10-05 17:54:20|345.17|342.77|345.17|342.77|345.31|342.91|345.17|342.77|0
1633456470000|2021-10-05 17:54:30|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1633456480000|2021-10-05 17:54:40|344.88|342.48|344.88|342.48|344.88|342.48|344.73|342.33|0
1633456490000|2021-10-05 17:54:50|344.73|342.33|344.59|342.19|344.73|342.33|344.59|342.19|0
1633456500000|2021-10-05 17:55:00|344.73|342.33|344.59|342.19|344.73|342.33|344.44|342.04|0
1633456510000|2021-10-05 17:55:10|344.73|342.33|344.73|342.33|345.02|342.62|344.73|342.33|0
1633456520000|2021-10-05 17:55:20|344.59|342.19|344.44|342.04|344.59|342.19|344.44|342.04|0
1633456540000|2021-10-05 17:55:40|344.51|342.11|344.73|342.33|344.73|342.33|344.51|342.11|0
1633456550000|2021-10-05 17:55:50|344.58|342.18|344.58|342.18|344.73|342.33|344.58|342.18|0
1633456560000|2021-10-05 17:56:00|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1633456570000|2021-10-05 17:56:10|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1633456580000|2021-10-05 17:56:20|344.51|342.11|344.44|342.04|344.58|342.18|344.44|342.04|0
1633456590000|2021-10-05 17:56:30|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1633456600000|2021-10-05 17:56:40|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1633456610000|2021-10-05 17:56:50|344.58|342.18|344.29|341.89|344.58|342.18|344.29|341.89|0
1633456620000|2021-10-05 17:57:00|344.44|342.04|345.02|342.62|345.02|342.62|344.44|342.04|0
1633456630000|2021-10-05 17:57:10|344.87|342.47|345.02|342.62|345.02|342.62|344.87|342.47|0
1633456640000|2021-10-05 17:57:20|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1633456650000|2021-10-05 17:57:30|345.02|342.62|345.02|342.62|345.02|342.62|344.87|342.47|0
1633456660000|2021-10-05 17:57:40|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1633456680000|2021-10-05 17:58:00|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1633456690000|2021-10-05 17:58:10|345.45|343.05|345.16|342.76|345.45|343.05|345.16|342.76|0
1633456700000|2021-10-05 17:58:20|345.02|342.62|345.16|342.76|345.16|342.76|345.02|342.62|0
1633456710000|2021-10-05 17:58:30|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1633456730000|2021-10-05 17:58:50|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1633456750000|2021-10-05 17:59:10|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1633456760000|2021-10-05 17:59:20|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1633456770000|2021-10-05 17:59:30|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1633456790000|2021-10-05 17:59:50|345.45|343.05|345.74|343.34|345.74|343.34|345.45|343.05|0
1633456800000|2021-10-05 18:00:00|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1633456810000|2021-10-05 18:00:10|345.74|343.34|345.89|343.49|345.89|343.49|345.74|343.34|0
1633456820000|2021-10-05 18:00:20|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1633456830000|2021-10-05 18:00:30|346.18|343.78|346.03|343.63|346.18|343.78|346.03|343.63|0
1633456840000|2021-10-05 18:00:40|346.18|343.78|346.32|343.92|346.32|343.92|346.18|343.78|0
1633456850000|2021-10-05 18:00:50|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1633456860000|2021-10-05 18:01:00|346.03|343.63|345.89|343.49|346.03|343.63|345.89|343.49|0
1633456870000|2021-10-05 18:01:10|345.74|343.34|345.45|343.05|345.74|343.34|345.45|343.05|0
1633456880000|2021-10-05 18:01:20|345.31|342.91|345.45|343.05|345.45|343.05|345.31|342.91|0
1633456890000|2021-10-05 18:01:30|345.6|343.2|345.45|343.05|345.6|343.2|345.45|343.05|0
1633456900000|2021-10-05 18:01:40|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1633456910000|2021-10-05 18:01:50|345.45|343.05|345.6|343.2|345.6|343.2|345.45|343.05|0
1633456920000|2021-10-05 18:02:00|345.74|343.34|346.03|343.63|346.18|343.78|345.74|343.34|0
1633456930000|2021-10-05 18:02:10|345.89|343.49|346.18|343.78|346.18|343.78|345.89|343.49|0
1633456940000|2021-10-05 18:02:20|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1633456950000|2021-10-05 18:02:30|346.47|344.07|346.76|344.36|346.76|344.36|346.47|344.07|0
1633456960000|2021-10-05 18:02:40|346.91|344.51|346.76|344.36|346.91|344.51|346.76|344.36|0
1633456970000|2021-10-05 18:02:50|346.91|344.51|347.05|344.65|347.05|344.65|346.91|344.51|0
1633456980000|2021-10-05 18:03:00|347.2|344.8|346.91|344.51|347.2|344.8|346.91|344.51|0
1633456990000|2021-10-05 18:03:10|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1633457000000|2021-10-05 18:03:20|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1633457010000|2021-10-05 18:03:30|347.2|344.8|347.05|344.65|347.2|344.8|347.05|344.65|0
1633457020000|2021-10-05 18:03:40|347.2|344.8|347.63|345.23|347.63|345.23|347.2|344.8|0
1633457030000|2021-10-05 18:03:50|347.78|345.38|347.78|345.38|347.78|345.38|347.63|345.23|0
1633457040000|2021-10-05 18:04:00|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1633457050000|2021-10-05 18:04:10|347.49|345.09|347.49|345.09|347.49|345.09|347.34|344.94|0
1633457060000|2021-10-05 18:04:20|347.2|344.8|347.34|344.94|347.34|344.94|347.2|344.8|0
1633457070000|2021-10-05 18:04:30|347.2|344.8|347.2|344.8|347.34|344.94|347.2|344.8|0
1633457080000|2021-10-05 18:04:40|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1633457090000|2021-10-05 18:04:50|347.2|344.8|346.61|344.21|347.2|344.8|346.61|344.21|0
1633457100000|2021-10-05 18:05:00|346.76|344.36|346.61|344.21|346.76|344.36|346.61|344.21|0
1633457110000|2021-10-05 18:05:10|346.47|344.07|346.18|343.78|346.47|344.07|346.18|343.78|0
1633457120000|2021-10-05 18:05:20|345.6|343.2|346.03|343.63|346.03|343.63|345.6|343.2|0
1633457130000|2021-10-05 18:05:30|345.89|343.49|345.74|343.34|345.89|343.49|345.6|343.2|0
1633457140000|2021-10-05 18:05:40|345.6|343.2|345.45|343.05|345.6|343.2|345.45|343.05|0
1633457150000|2021-10-05 18:05:50|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1633457160000|2021-10-05 18:06:00|345.02|342.62|344.87|342.47|345.02|342.62|344.87|342.47|0
1633457170000|2021-10-05 18:06:10|344.73|342.33|344.87|342.47|344.87|342.47|344.73|342.33|0
1633457180000|2021-10-05 18:06:20|345.02|342.62|345.16|342.76|345.16|342.76|345.02|342.62|0
1633457190000|2021-10-05 18:06:30|345.31|342.91|345.45|343.05|345.45|343.05|345.31|342.91|0
1633457200000|2021-10-05 18:06:40|345.38|342.98|345.6|343.2|345.6|343.2|345.38|342.98|0
1633457210000|2021-10-05 18:06:50|345.45|343.05|345.02|342.62|345.45|343.05|345.02|342.62|0
1633457220000|2021-10-05 18:07:00|344.87|342.47|345.02|342.62|345.02|342.62|344.87|342.47|0
1633457230000|2021-10-05 18:07:10|345.16|342.76|344.73|342.33|345.16|342.76|344.73|342.33|0
1633457240000|2021-10-05 18:07:20|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1633457250000|2021-10-05 18:07:30|345.02|342.62|345.16|342.76|345.16|342.76|345.02|342.62|0
1633457260000|2021-10-05 18:07:40|345.02|342.62|344.87|342.47|345.02|342.62|344.87|342.47|0
1633457270000|2021-10-05 18:07:50|345.02|342.62|345.16|342.76|345.16|342.76|345.02|342.62|0
1633457280000|2021-10-05 18:08:00|345.02|342.62|344.87|342.47|345.02|342.62|344.87|342.47|0
1633457290000|2021-10-05 18:08:10|345.02|342.62|345.16|342.76|345.16|342.76|345.01|342.61|0
1633457300000|2021-10-05 18:08:20|345.01|342.61|344.87|342.47|345.01|342.61|344.87|342.47|0
1633457310000|2021-10-05 18:08:30|345.01|342.61|345.16|342.76|345.16|342.76|345.01|342.61|0
1633457320000|2021-10-05 18:08:40|345.01|342.61|345.01|342.61|345.16|342.76|345.01|342.61|0
1633457330000|2021-10-05 18:08:50|345.16|342.76|345.45|343.05|345.45|343.05|345.16|342.76|0
1633457350000|2021-10-05 18:09:10|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1633457360000|2021-10-05 18:09:20|345.3|342.9|345.3|342.9|345.37|342.97|345.3|342.9|0
1633457370000|2021-10-05 18:09:30|345.16|342.76|345.3|342.9|345.3|342.9|345.16|342.76|0
1633457380000|2021-10-05 18:09:40|345.16|342.76|345.16|342.76|345.3|342.9|345.16|342.76|0
1633457390000|2021-10-05 18:09:50|345.3|342.9|345.45|343.05|345.45|343.05|345.16|342.76|0
1633457400000|2021-10-05 18:10:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1633457410000|2021-10-05 18:10:10|345.45|343.05|345.45|343.05|345.59|343.19|345.45|343.05|0
1633457420000|2021-10-05 18:10:20|345.3|342.9|345.16|342.76|345.3|342.9|345.16|342.76|0
1633457430000|2021-10-05 18:10:30|345.01|342.61|345.3|342.9|345.3|342.9|345.01|342.61|0
1633457440000|2021-10-05 18:10:40|345.16|342.76|345.16|342.76|345.16|342.76|345.01|342.61|0
1633457450000|2021-10-05 18:10:50|345.08|342.68|345.16|342.76|345.16|342.76|345.08|342.68|0
1633457460000|2021-10-05 18:11:00|345.01|342.61|345.3|342.9|345.3|342.9|345.01|342.61|0
1633457470000|2021-10-05 18:11:10|345.16|342.76|345.3|342.9|345.3|342.9|345.16|342.76|0
1633457490000|2021-10-05 18:11:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1633457500000|2021-10-05 18:11:40|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1633457510000|2021-10-05 18:11:50|345.74|343.34|345.74|343.34|345.74|343.34|345.59|343.19|0
1633457520000|2021-10-05 18:12:00|345.88|343.48|345.88|343.48|345.95|343.55|345.88|343.48|0
1633457530000|2021-10-05 18:12:10|346.03|343.63|346.03|343.63|346.03|343.63|345.88|343.48|0
1633457540000|2021-10-05 18:12:20|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1633457550000|2021-10-05 18:12:30|346.32|343.92|346.47|344.07|346.61|344.21|346.32|343.92|0
1633457560000|2021-10-05 18:12:40|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1633457570000|2021-10-05 18:12:50|346.17|343.77|346.03|343.63|346.17|343.77|346.03|343.63|0
1633457580000|2021-10-05 18:13:00|346.17|343.77|345.88|343.48|346.17|343.77|345.88|343.48|0
1633457590000|2021-10-05 18:13:10|345.95|343.55|345.88|343.48|346.03|343.63|345.88|343.48|0
1633457600000|2021-10-05 18:13:20|345.74|343.34|345.59|343.19|345.74|343.34|345.59|343.19|0
1633457610000|2021-10-05 18:13:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1633457630000|2021-10-05 18:13:50|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1633457640000|2021-10-05 18:14:00|345.16|342.76|345.3|342.9|345.3|342.9|345.16|342.76|0
1633457660000|2021-10-05 18:14:20|345.37|342.97|345.45|343.05|345.45|343.05|345.3|342.9|0
1633457670000|2021-10-05 18:14:30|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1633457680000|2021-10-05 18:14:40|345.01|342.61|345.16|342.76|345.16|342.76|345.01|342.61|0
1633457690000|2021-10-05 18:14:50|345.01|342.61|345.01|342.61|345.01|342.61|344.87|342.47|0
1633457700000|2021-10-05 18:15:00|345.16|342.76|345.3|342.9|345.3|342.9|345.16|342.76|0
1633457710000|2021-10-05 18:15:10|345.45|343.05|345.45|343.05|345.59|343.19|345.45|343.05|0
1633457720000|2021-10-05 18:15:20|345.37|342.97|345.45|343.05|345.45|343.05|345.3|342.9|0
1633457730000|2021-10-05 18:15:30|345.59|343.19|345.59|343.19|345.74|343.34|345.59|343.19|0
1633457740000|2021-10-05 18:15:40|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1633457750000|2021-10-05 18:15:50|345.59|343.19|345.74|343.34|345.74|343.34|345.59|343.19|0
1633457760000|2021-10-05 18:16:00|345.59|343.19|345.23|342.83|345.59|343.19|345.23|342.83|0
1633457770000|2021-10-05 18:16:10|345.16|342.76|344.5|342.1|345.16|342.76|344.5|342.1|0
1633457780000|2021-10-05 18:16:20|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1633457790000|2021-10-05 18:16:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1633457800000|2021-10-05 18:16:40|344.87|342.47|345.16|342.76|345.16|342.76|344.87|342.47|0
1633457810000|2021-10-05 18:16:50|345.3|342.9|344.87|342.47|345.3|342.9|344.87|342.47|0
1633457820000|2021-10-05 18:17:00|344.72|342.32|344.58|342.18|344.72|342.32|344.58|342.18|0
1633457830000|2021-10-05 18:17:10|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1633457840000|2021-10-05 18:17:20|344.58|342.18|344.72|342.32|344.72|342.32|344.58|342.18|0
1633457850000|2021-10-05 18:17:30|344.58|342.18|344.58|342.18|344.58|342.18|344.43|342.03|0
1633457860000|2021-10-05 18:17:40|344.72|342.32|344.43|342.03|344.72|342.32|344.43|342.03|0
1633457870000|2021-10-05 18:17:50|344.58|342.18|344.72|342.32|344.72|342.32|344.58|342.18|0
1633457880000|2021-10-05 18:18:00|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1633457890000|2021-10-05 18:18:10|345.01|342.61|345.3|342.9|345.3|342.9|345.01|342.61|0
1633457900000|2021-10-05 18:18:20|345.59|343.19|345.16|342.76|345.59|343.19|345.16|342.76|0
1633457910000|2021-10-05 18:18:30|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1633457920000|2021-10-05 18:18:40|345.16|342.76|345.01|342.61|345.16|342.76|345.01|342.61|0
1633457930000|2021-10-05 18:18:50|345.16|342.76|345.16|342.76|345.3|342.9|345.16|342.76|0
1633457940000|2021-10-05 18:19:00|345.01|342.61|344.87|342.47|345.01|342.61|344.87|342.47|0
1633457950000|2021-10-05 18:19:10|344.72|342.32|344.72|342.32|344.87|342.47|344.72|342.32|0
1633457960000|2021-10-05 18:19:20|344.87|342.47|345.01|342.61|345.01|342.61|344.87|342.47|0
1633457970000|2021-10-05 18:19:30|345.16|342.76|345.01|342.61|345.16|342.76|345.01|342.61|0
1633457980000|2021-10-05 18:19:40|345.16|342.76|344.87|342.47|345.16|342.76|344.87|342.47|0
1633457990000|2021-10-05 18:19:50|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1633458000000|2021-10-05 18:20:00|344.87|342.47|344.72|342.32|344.87|342.47|344.72|342.32|0
1633458020000|2021-10-05 18:20:20|344.58|342.18|344.58|342.18|344.58|342.18|344.43|342.03|0
1633458030000|2021-10-05 18:20:30|344.57|342.17|344.86|342.46|345.01|342.61|344.57|342.17|0
1633458040000|2021-10-05 18:20:40|345.01|342.61|345.01|342.61|345.01|342.61|344.86|342.46|0
1633458050000|2021-10-05 18:20:50|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1633458060000|2021-10-05 18:21:00|344.72|342.32|344.28|341.88|344.72|342.32|344.28|341.88|0
1633458070000|2021-10-05 18:21:10|344|341.6|344.14|341.74|344.28|341.88|344|341.6|0
1633458080000|2021-10-05 18:21:20|344.28|341.88|343.99|341.59|344.28|341.88|343.99|341.59|0
1633458100000|2021-10-05 18:21:40|343.85|341.45|343.99|341.59|343.99|341.59|343.85|341.45|0
1633458110000|2021-10-05 18:21:50|344.14|341.74|343.99|341.59|344.14|341.74|343.85|341.45|0
1633458120000|2021-10-05 18:22:00|344.14|341.74|344.28|341.88|344.28|341.88|344.14|341.74|0
1633458130000|2021-10-05 18:22:10|344.14|341.74|343.99|341.59|344.14|341.74|343.99|341.59|0
1633458140000|2021-10-05 18:22:20|344.28|341.88|344.43|342.03|344.43|342.03|344.28|341.88|0
1633458150000|2021-10-05 18:22:30|344.28|341.88|343.99|341.59|344.28|341.88|343.99|341.59|0
1633458160000|2021-10-05 18:22:40|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1633458170000|2021-10-05 18:22:50|343.99|341.59|344.14|341.74|344.14|341.74|343.99|341.59|0
1633458180000|2021-10-05 18:23:00|344.28|341.88|344.57|342.17|344.57|342.17|344.28|341.88|0
1633458200000|2021-10-05 18:23:20|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1633458210000|2021-10-05 18:23:30|344.57|342.17|344.57|342.17|344.72|342.32|344.57|342.17|0
1633458230000|2021-10-05 18:23:50|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1633458240000|2021-10-05 18:24:00|344.28|341.88|344.43|342.03|344.43|342.03|344.28|341.88|0
1633458250000|2021-10-05 18:24:10|344.28|341.88|344.57|342.17|344.57|342.17|344.28|341.88|0
1633458260000|2021-10-05 18:24:20|344.43|342.03|344.57|342.17|344.57|342.17|344.43|342.03|0
1633458270000|2021-10-05 18:24:30|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1633458290000|2021-10-05 18:24:50|344.57|342.17|344.43|342.03|344.57|342.17|344.43|342.03|0
1633458300000|2021-10-05 18:25:00|344.57|342.17|344.57|342.17|344.57|342.17|344.43|342.03|0
1633458310000|2021-10-05 18:25:10|344.72|342.32|344.86|342.46|344.86|342.46|344.57|342.17|0
1633458320000|2021-10-05 18:25:20|345.01|342.61|345.3|342.9|345.3|342.9|345.01|342.61|0
1633458330000|2021-10-05 18:25:30|345.44|343.04|345.3|342.9|345.44|343.04|345.3|342.9|0
1633458340000|2021-10-05 18:25:40|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1633458350000|2021-10-05 18:25:50|345.3|342.9|345.44|343.04|345.44|343.04|345.3|342.9|0
1633458360000|2021-10-05 18:26:00|345.59|343.19|345.44|343.04|345.59|343.19|345.44|343.04|0
1633458370000|2021-10-05 18:26:10|345.59|343.19|345.3|342.9|345.59|343.19|345.3|342.9|0
1633458380000|2021-10-05 18:26:20|345.44|343.04|345.3|342.9|345.44|343.04|345.15|342.75|0
1633458390000|2021-10-05 18:26:30|345.44|343.04|345.59|343.19|345.59|343.19|345.44|343.04|0
1633458400000|2021-10-05 18:26:40|345.73|343.33|345.73|343.33|345.73|343.33|345.59|343.19|0
1633458410000|2021-10-05 18:26:50|345.59|343.19|345.59|343.19|345.59|343.19|345.44|343.04|0
1633458420000|2021-10-05 18:27:00|345.44|343.04|345.59|343.19|345.59|343.19|345.3|342.9|0
1633458430000|2021-10-05 18:27:10|345.44|343.04|345.44|343.04|345.59|343.19|345.44|343.04|0
1633458440000|2021-10-05 18:27:20|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1633458450000|2021-10-05 18:27:30|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1633458460000|2021-10-05 18:27:40|345.59|343.19|345.01|342.61|345.59|343.19|345.01|342.61|0
1633458470000|2021-10-05 18:27:50|345.15|342.75|345.15|342.75|345.3|342.9|345.15|342.75|0
1633458480000|2021-10-05 18:28:00|345.3|342.9|345.44|343.04|345.44|343.04|345.3|342.9|0
1633458490000|2021-10-05 18:28:10|345.88|343.48|346.02|343.62|346.02|343.62|345.88|343.48|0
1633458500000|2021-10-05 18:28:20|346.17|343.77|346.31|343.91|346.31|343.91|346.17|343.77|0
1633458510000|2021-10-05 18:28:30|346.17|343.77|346.31|343.91|346.31|343.91|346.17|343.77|0
1633458520000|2021-10-05 18:28:40|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1633458530000|2021-10-05 18:28:50|346.02|343.62|346.17|343.77|346.17|343.77|346.02|343.62|0
1633458540000|2021-10-05 18:29:00|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1633458550000|2021-10-05 18:29:10|346.17|343.77|346.46|344.06|346.46|344.06|346.17|343.77|0
1633458560000|2021-10-05 18:29:20|346.6|344.2|346.6|344.2|346.6|344.2|346.46|344.06|0
1633458570000|2021-10-05 18:29:30|346.46|344.06|346.31|343.91|346.46|344.06|346.31|343.91|0
1633458580000|2021-10-05 18:29:40|346.46|344.06|346.46|344.06|346.46|344.06|346.31|343.91|0
1633458600000|2021-10-05 18:30:00|346.6|344.2|346.6|344.2|346.6|344.2|346.46|344.06|0
1633458610000|2021-10-05 18:30:10|346.75|344.35|347.19|344.79|347.19|344.79|346.75|344.35|0
1633458620000|2021-10-05 18:30:20|347.33|344.93|347.33|344.93|347.33|344.93|347.19|344.79|0
1633458630000|2021-10-05 18:30:30|347.48|345.08|347.62|345.22|347.77|345.37|347.48|345.08|0
1633458640000|2021-10-05 18:30:40|347.77|345.37|347.91|345.51|348.06|345.66|347.77|345.37|0
1633458650000|2021-10-05 18:30:50|347.48|345.08|347.48|345.08|347.62|345.22|347.48|345.08|0
1633458660000|2021-10-05 18:31:00|347.62|345.22|346.89|344.49|347.62|345.22|346.89|344.49|0
1633458670000|2021-10-05 18:31:10|347.04|344.64|347.19|344.79|347.19|344.79|347.04|344.64|0
1633458680000|2021-10-05 18:31:20|347.04|344.64|346.6|344.2|347.04|344.64|346.6|344.2|0
1633458690000|2021-10-05 18:31:30|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1633458700000|2021-10-05 18:31:40|346.89|344.49|347.04|344.64|347.04|344.64|346.89|344.49|0
1633458720000|2021-10-05 18:32:00|347.18|344.78|347.04|344.64|347.18|344.78|347.04|344.64|0
1633458730000|2021-10-05 18:32:10|346.89|344.49|347.04|344.64|347.04|344.64|346.89|344.49|0
1633458740000|2021-10-05 18:32:20|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1633458750000|2021-10-05 18:32:30|347.04|344.64|347.04|344.64|347.18|344.78|347.04|344.64|0
1633458760000|2021-10-05 18:32:40|347.18|344.78|347.04|344.64|347.18|344.78|347.04|344.64|0
1633458770000|2021-10-05 18:32:50|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1633458780000|2021-10-05 18:33:00|346.75|344.35|347.04|344.64|347.04|344.64|346.75|344.35|0
1633458790000|2021-10-05 18:33:10|347.11|344.71|347.33|344.93|347.33|344.93|347.11|344.71|0
1633458800000|2021-10-05 18:33:20|347.48|345.08|347.33|344.93|347.48|345.08|347.33|344.93|0
1633458820000|2021-10-05 18:33:40|347.48|345.08|347.48|345.08|347.48|345.08|347.33|344.93|0
1633458830000|2021-10-05 18:33:50|347.62|345.22|348.06|345.66|348.06|345.66|347.48|345.08|0
1633458840000|2021-10-05 18:34:00|347.91|345.51|347.62|345.22|347.91|345.51|347.62|345.22|0
1633458850000|2021-10-05 18:34:10|347.77|345.37|347.77|345.37|347.77|345.37|347.62|345.22|0
1633458860000|2021-10-05 18:34:20|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1633458870000|2021-10-05 18:34:30|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633458900000|2021-10-05 18:35:00|347.77|345.37|347.62|345.22|347.77|345.37|347.62|345.22|0
1633458910000|2021-10-05 18:35:10|347.47|345.07|347.47|345.07|347.62|345.22|347.47|345.07|0
1633458920000|2021-10-05 18:35:20|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633458930000|2021-10-05 18:35:30|347.77|345.37|347.91|345.51|347.91|345.51|347.77|345.37|0
1633458940000|2021-10-05 18:35:40|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1633458960000|2021-10-05 18:36:00|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1633458970000|2021-10-05 18:36:10|348.06|345.66|347.62|345.22|348.06|345.66|347.62|345.22|0
1633458980000|2021-10-05 18:36:20|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1633458990000|2021-10-05 18:36:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1633459000000|2021-10-05 18:36:40|348.06|345.66|347.91|345.51|348.06|345.66|347.77|345.37|0
1633459010000|2021-10-05 18:36:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1633459020000|2021-10-05 18:37:00|347.62|345.22|347.18|344.78|347.62|345.22|347.18|344.78|0
1633459030000|2021-10-05 18:37:10|346.75|344.35|346.89|344.49|346.89|344.49|346.75|344.35|0
1633459040000|2021-10-05 18:37:20|346.75|344.35|346.6|344.2|346.75|344.35|346.6|344.2|0
1633459050000|2021-10-05 18:37:30|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1633459060000|2021-10-05 18:37:40|346.31|343.91|346.46|344.06|346.46|344.06|346.31|343.91|0
1633459070000|2021-10-05 18:37:50|346.31|343.91|346.6|344.2|346.6|344.2|346.31|343.91|0
1633459080000|2021-10-05 18:38:00|346.46|344.06|346.6|344.2|346.89|344.49|346.46|344.06|0
1633459090000|2021-10-05 18:38:10|346.46|344.06|346.31|343.91|346.6|344.2|346.31|343.91|0
1633459100000|2021-10-05 18:38:20|346.02|343.62|346.16|343.76|346.31|343.91|346.02|343.62|0
1633459110000|2021-10-05 18:38:30|346.31|343.91|346.31|343.91|346.31|343.91|346.16|343.76|0
1633459120000|2021-10-05 18:38:40|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1633459130000|2021-10-05 18:38:50|346.45|344.05|346.45|344.05|346.45|344.05|346.31|343.91|0
1633459140000|2021-10-05 18:39:00|346.31|343.91|346.45|344.05|346.45|344.05|346.31|343.91|0
1633459150000|2021-10-05 18:39:10|346.31|343.91|346.6|344.2|346.6|344.2|346.31|343.91|0
1633459160000|2021-10-05 18:39:20|346.75|344.35|346.6|344.2|346.75|344.35|346.6|344.2|0
1633459170000|2021-10-05 18:39:30|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1633459180000|2021-10-05 18:39:40|346.89|344.49|347.04|344.64|347.04|344.64|346.89|344.49|0
1633459190000|2021-10-05 18:39:50|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1633459200000|2021-10-05 18:40:00|347.04|344.64|347.04|344.64|347.04|344.64|347.04|344.64|0
1633459210000|2021-10-05 18:40:10|346.89|344.49|346.89|344.49|347.04|344.64|346.89|344.49|0
1633459220000|2021-10-05 18:40:20|346.75|344.35|346.6|344.2|346.75|344.35|346.6|344.2|0
1633459230000|2021-10-05 18:40:30|346.45|344.05|346.45|344.05|346.6|344.2|346.45|344.05|0
1633459240000|2021-10-05 18:40:40|346.6|344.2|347.04|344.64|347.04|344.64|346.6|344.2|0
1633459260000|2021-10-05 18:41:00|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1633459270000|2021-10-05 18:41:10|347.04|344.64|346.89|344.49|347.04|344.64|346.74|344.34|0
1633459280000|2021-10-05 18:41:20|346.74|344.34|346.89|344.49|346.89|344.49|346.74|344.34|0
1633459290000|2021-10-05 18:41:30|346.74|344.34|346.74|344.34|346.74|344.34|346.74|344.34|0
1633459300000|2021-10-05 18:41:40|346.89|344.49|346.74|344.34|347.04|344.64|346.74|344.34|0
1633459310000|2021-10-05 18:41:50|346.89|344.49|347.04|344.64|347.04|344.64|346.89|344.49|0
1633459320000|2021-10-05 18:42:00|346.89|344.49|347.04|344.64|347.04|344.64|346.74|344.34|0
1633459330000|2021-10-05 18:42:10|346.89|344.49|346.6|344.2|346.89|344.49|346.6|344.2|0
1633459340000|2021-10-05 18:42:20|346.45|344.05|346.6|344.2|346.6|344.2|346.45|344.05|0
1633459350000|2021-10-05 18:42:30|346.74|344.34|346.89|344.49|347.04|344.64|346.74|344.34|0
1633459360000|2021-10-05 18:42:40|347.04|344.64|347.18|344.78|347.18|344.78|347.04|344.64|0
1633459370000|2021-10-05 18:42:50|347.04|344.64|347.18|344.78|347.18|344.78|347.04|344.64|0
1633459380000|2021-10-05 18:43:00|347.33|344.93|347.18|344.78|347.33|344.93|347.18|344.78|0
1633459390000|2021-10-05 18:43:10|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1633459400000|2021-10-05 18:43:20|347.47|345.07|347.47|345.07|347.47|345.07|347.33|344.93|0
1633459410000|2021-10-05 18:43:30|347.33|344.93|347.47|345.07|347.47|345.07|347.33|344.93|0
1633459420000|2021-10-05 18:43:40|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1633459430000|2021-10-05 18:43:50|347.47|345.07|347.33|344.93|347.47|345.07|347.33|344.93|0
1633459440000|2021-10-05 18:44:00|347.47|345.07|347.62|345.22|347.62|345.22|347.47|345.07|0
1633459450000|2021-10-05 18:44:10|347.91|345.51|347.91|345.51|348.05|345.65|347.91|345.51|0
1633459460000|2021-10-05 18:44:20|347.76|345.36|347.62|345.22|347.76|345.36|347.62|345.22|0
1633459470000|2021-10-05 18:44:30|347.33|344.93|347.03|344.63|347.33|344.93|347.03|344.63|0
1633459480000|2021-10-05 18:44:40|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1633459490000|2021-10-05 18:44:50|347.03|344.63|347.18|344.78|347.18|344.78|347.03|344.63|0
1633459500000|2021-10-05 18:45:00|347.33|344.93|347.62|345.22|347.62|345.22|347.33|344.93|0
1633459510000|2021-10-05 18:45:10|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1633459520000|2021-10-05 18:45:20|347.62|345.22|347.33|344.93|347.62|345.22|347.33|344.93|0
1633459540000|2021-10-05 18:45:40|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1633459550000|2021-10-05 18:45:50|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1633459560000|2021-10-05 18:46:00|347.03|344.63|347.18|344.78|347.18|344.78|347.03|344.63|0
1633459570000|2021-10-05 18:46:10|347.03|344.63|347.18|344.78|347.32|344.92|347.03|344.63|0
1633459580000|2021-10-05 18:46:20|347.32|344.92|347.47|345.07|347.47|345.07|347.32|344.92|0
1633459590000|2021-10-05 18:46:30|347.32|344.92|347.47|345.07|347.47|345.07|347.32|344.92|0
1633459600000|2021-10-05 18:46:40|347.32|344.92|347.62|345.22|347.62|345.22|347.32|344.92|0
1633459610000|2021-10-05 18:46:50|347.47|345.07|347.47|345.07|347.62|345.22|347.47|345.07|0
1633459620000|2021-10-05 18:47:00|347.62|345.22|347.47|345.07|347.62|345.22|347.47|345.07|0
1633459630000|2021-10-05 18:47:10|347.62|345.22|347.76|345.36|347.76|345.36|347.62|345.22|0
1633459640000|2021-10-05 18:47:20|347.62|345.22|347.76|345.36|347.76|345.36|347.62|345.22|0
1633459650000|2021-10-05 18:47:30|347.62|345.22|347.47|345.07|347.62|345.22|347.32|344.92|0
1633459660000|2021-10-05 18:47:40|347.32|344.92|347.32|344.92|347.47|345.07|347.32|344.92|0
1633459670000|2021-10-05 18:47:50|347.47|345.07|348.05|345.65|348.05|345.65|347.47|345.07|0
1633459680000|2021-10-05 18:48:00|348.34|345.94|348.34|345.94|348.49|346.09|348.34|345.94|0
1633459690000|2021-10-05 18:48:10|348.2|345.8|348.05|345.65|348.2|345.8|347.91|345.51|0
1633459700000|2021-10-05 18:48:20|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1633459710000|2021-10-05 18:48:30|348.05|345.65|348.05|345.65|348.05|345.65|347.91|345.51|0
1633459720000|2021-10-05 18:48:40|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1633459730000|2021-10-05 18:48:50|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1633459740000|2021-10-05 18:49:00|347.76|345.36|347.76|345.36|347.76|345.36|347.61|345.21|0
1633459750000|2021-10-05 18:49:10|347.83|345.43|347.47|345.07|347.91|345.51|347.47|345.07|0
1633459760000|2021-10-05 18:49:20|347.61|345.21|346.89|344.49|347.61|345.21|346.89|344.49|0
1633459770000|2021-10-05 18:49:30|346.74|344.34|346.89|344.49|347.03|344.63|346.74|344.34|0
1633459780000|2021-10-05 18:49:40|347.03|344.63|347.03|344.63|347.18|344.78|347.03|344.63|0
1633459790000|2021-10-05 18:49:50|347.18|344.78|347.32|344.92|347.47|345.07|347.18|344.78|0
1633459800000|2021-10-05 18:50:00|347.18|344.78|347.47|345.07|347.47|345.07|347.18|344.78|0
1633459810000|2021-10-05 18:50:10|347.61|345.21|347.18|344.78|347.61|345.21|347.18|344.78|0
1633459820000|2021-10-05 18:50:20|347.03|344.63|347.18|344.78|347.18|344.78|347.03|344.63|0
1633459830000|2021-10-05 18:50:30|347.03|344.63|347.61|345.21|347.61|345.21|347.03|344.63|0
1633459840000|2021-10-05 18:50:40|347.47|345.07|347.47|345.07|347.47|345.07|347.32|344.92|0
1633459850000|2021-10-05 18:50:50|347.76|345.36|347.76|345.36|347.76|345.36|347.68|345.28|0
1633459860000|2021-10-05 18:51:00|348.05|345.65|347.76|345.36|348.05|345.65|347.76|345.36|0
1633459870000|2021-10-05 18:51:10|347.61|345.21|347.61|345.21|347.76|345.36|347.61|345.21|0
1633459880000|2021-10-05 18:51:20|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1633459890000|2021-10-05 18:51:30|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1633459900000|2021-10-05 18:51:40|347.47|345.07|347.47|345.07|347.47|345.07|347.32|344.92|0
1633459910000|2021-10-05 18:51:50|347.32|344.92|347.32|344.92|347.47|345.07|347.32|344.92|0
1633459920000|2021-10-05 18:52:00|347.18|344.78|347.18|344.78|347.32|344.92|347.18|344.78|0
1633459930000|2021-10-05 18:52:10|347.32|344.92|347.76|345.36|347.76|345.36|347.32|344.92|0
1633459940000|2021-10-05 18:52:20|347.61|345.21|347.76|345.36|347.76|345.36|347.61|345.21|0
1633459960000|2021-10-05 18:52:40|347.61|345.21|347.61|345.21|347.76|345.36|347.61|345.21|0
1633459970000|2021-10-05 18:52:50|347.47|345.07|347.76|345.36|347.76|345.36|347.47|345.07|0
1633459980000|2021-10-05 18:53:00|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1633459990000|2021-10-05 18:53:10|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1633460000000|2021-10-05 18:53:20|347.61|345.21|347.47|345.07|347.61|345.21|347.47|345.07|0
1633460010000|2021-10-05 18:53:30|347.61|345.21|347.32|344.92|347.61|345.21|347.32|344.92|0
1633460020000|2021-10-05 18:53:40|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1633460030000|2021-10-05 18:53:50|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1633460040000|2021-10-05 18:54:00|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1633460050000|2021-10-05 18:54:10|347.03|344.63|347.47|345.07|347.47|345.07|347.03|344.63|0
1633460060000|2021-10-05 18:54:20|347.32|344.92|347.18|344.78|347.32|344.92|347.18|344.78|0
1633460070000|2021-10-05 18:54:30|347.03|344.63|346.74|344.34|347.03|344.63|346.74|344.34|0
1633460080000|2021-10-05 18:54:40|346.88|344.48|346.74|344.34|346.88|344.48|346.74|344.34|0
1633460090000|2021-10-05 18:54:50|346.59|344.19|346.74|344.34|346.74|344.34|346.59|344.19|0
1633460100000|2021-10-05 18:55:00|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1633460110000|2021-10-05 18:55:10|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1633460120000|2021-10-05 18:55:20|347.03|344.63|346.74|344.34|347.03|344.63|346.74|344.34|0
1633460130000|2021-10-05 18:55:30|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1633460140000|2021-10-05 18:55:40|346.45|344.05|346.3|343.9|346.45|344.05|346.16|343.76|0
1633460150000|2021-10-05 18:55:50|346.16|343.76|346.3|343.9|346.3|343.9|346.16|343.76|0
1633460160000|2021-10-05 18:56:00|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1633460170000|2021-10-05 18:56:10|346.3|343.9|346.16|343.76|346.3|343.9|346.16|343.76|0
1633460180000|2021-10-05 18:56:20|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1633460190000|2021-10-05 18:56:30|345.87|343.47|345.58|343.18|345.87|343.47|345.43|343.03|0
1633460200000|2021-10-05 18:56:40|345.72|343.32|345.58|343.18|345.72|343.32|345.58|343.18|0
1633460220000|2021-10-05 18:57:00|345.72|343.32|345.58|343.18|345.72|343.32|345.58|343.18|0
1633460230000|2021-10-05 18:57:10|345.29|342.89|345.58|343.18|345.58|343.18|345.29|342.89|0
1633460240000|2021-10-05 18:57:20|346.01|343.61|345.72|343.32|346.01|343.61|345.72|343.32|0
1633460250000|2021-10-05 18:57:30|345.87|343.47|345.72|343.32|345.87|343.47|345.72|343.32|0
1633460260000|2021-10-05 18:57:40|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1633460280000|2021-10-05 18:58:00|346.01|343.61|345.87|343.47|346.01|343.61|345.87|343.47|0
1633460290000|2021-10-05 18:58:10|345.72|343.32|346.16|343.76|346.16|343.76|345.72|343.32|0
1633460300000|2021-10-05 18:58:20|346.01|343.61|346.3|343.9|346.3|343.9|346.01|343.61|0
1633460310000|2021-10-05 18:58:30|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1633460320000|2021-10-05 18:58:40|346.01|343.61|346.01|343.61|346.01|343.61|345.87|343.47|0
1633460330000|2021-10-05 18:58:50|346.16|343.76|346.45|344.05|346.45|344.05|346.16|343.76|0
1633460340000|2021-10-05 18:59:00|346.3|343.9|346.45|344.05|346.45|344.05|346.3|343.9|0
1633460350000|2021-10-05 18:59:10|346.3|343.9|346.16|343.76|346.3|343.9|346.16|343.76|0
1633460360000|2021-10-05 18:59:20|345.72|343.32|345.57|343.17|345.72|343.32|345.57|343.17|0
1633460370000|2021-10-05 18:59:30|345.72|343.32|345.57|343.17|345.72|343.32|345.43|343.03|0
1633460380000|2021-10-05 18:59:40|345.72|343.32|345.57|343.17|345.72|343.32|345.57|343.17|0
1633460400000|2021-10-05 19:00:00|345.43|343.03|345.43|343.03|345.43|343.03|344.85|342.45|0
1633460410000|2021-10-05 19:00:10|345.14|342.74|345.14|342.74|345.14|342.74|344.85|342.45|0
1633460420000|2021-10-05 19:00:20|344.99|342.59|345.14|342.74|345.14|342.74|344.99|342.59|0
1633460430000|2021-10-05 19:00:30|344.99|342.59|344.99|342.59|345.14|342.74|344.99|342.59|0
1633460440000|2021-10-05 19:00:40|345.14|342.74|345.14|342.74|345.14|342.74|344.99|342.59|0
1633460450000|2021-10-05 19:00:50|344.99|342.59|344.7|342.3|344.99|342.59|344.7|342.3|0
1633460460000|2021-10-05 19:01:00|344.85|342.45|345.86|343.46|345.86|343.46|344.85|342.45|0
1633460470000|2021-10-05 19:01:10|345.72|343.32|345.57|343.17|345.72|343.32|345.57|343.17|0
1633460480000|2021-10-05 19:01:20|345.72|343.32|345.57|343.17|345.72|343.32|345.43|343.03|0
1633460490000|2021-10-05 19:01:30|345.43|343.03|345.57|343.17|345.57|343.17|345.43|343.03|0
1633460500000|2021-10-05 19:01:40|345.86|343.46|345.72|343.32|345.86|343.46|345.72|343.32|0
1633460510000|2021-10-05 19:01:50|345.86|343.46|346.15|343.75|346.15|343.75|345.86|343.46|0
1633460520000|2021-10-05 19:02:00|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1633460530000|2021-10-05 19:02:10|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1633460550000|2021-10-05 19:02:30|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1633460560000|2021-10-05 19:02:40|346.01|343.61|346.15|343.75|346.15|343.75|346.01|343.61|0
1633460570000|2021-10-05 19:02:50|346.3|343.9|346.45|344.05|346.45|344.05|346.15|343.75|0
1633460580000|2021-10-05 19:03:00|346.3|343.9|346.3|343.9|346.3|343.9|346.15|343.75|0
1633460590000|2021-10-05 19:03:10|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1633460610000|2021-10-05 19:03:30|346.01|343.61|346.15|343.75|346.15|343.75|346.01|343.61|0
1633460620000|2021-10-05 19:03:40|346.01|343.61|345.72|343.32|346.01|343.61|345.72|343.32|0
1633460640000|2021-10-05 19:04:00|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1633460650000|2021-10-05 19:04:10|345.72|343.32|345.57|343.17|345.72|343.32|345.57|343.17|0
1633460660000|2021-10-05 19:04:20|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1633460670000|2021-10-05 19:04:30|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1633460680000|2021-10-05 19:04:40|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1633460690000|2021-10-05 19:04:50|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1633460700000|2021-10-05 19:05:00|346.01|343.61|346.3|343.9|346.3|343.9|346.01|343.61|0
1633460710000|2021-10-05 19:05:10|346.44|344.04|346.15|343.75|346.44|344.04|346.15|343.75|0
1633460720000|2021-10-05 19:05:20|345.86|343.46|346.01|343.61|346.01|343.61|345.86|343.46|0
1633460730000|2021-10-05 19:05:30|346.15|343.75|346.3|343.9|346.3|343.9|346.15|343.75|0
1633460750000|2021-10-05 19:05:50|346.44|344.04|346.44|344.04|346.44|344.04|346.3|343.9|0
1633460760000|2021-10-05 19:06:00|346.59|344.19|346.44|344.04|346.59|344.19|346.44|344.04|0
1633460770000|2021-10-05 19:06:10|346.15|343.75|346.15|343.75|346.3|343.9|346.15|343.75|0
1633460780000|2021-10-05 19:06:20|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1633460790000|2021-10-05 19:06:30|346.01|343.61|346.01|343.61|346.15|343.75|346.01|343.61|0
1633460800000|2021-10-05 19:06:40|345.86|343.46|345.72|343.32|345.86|343.46|345.72|343.32|0
1633460810000|2021-10-05 19:06:50|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1633460820000|2021-10-05 19:07:00|345.72|343.32|345.72|343.32|345.86|343.46|345.72|343.32|0
1633460830000|2021-10-05 19:07:10|345.57|343.17|345.28|342.88|345.57|343.17|345.14|342.74|0
1633460840000|2021-10-05 19:07:20|345.14|342.74|345.14|342.74|345.28|342.88|344.99|342.59|0
1633460850000|2021-10-05 19:07:30|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1633460860000|2021-10-05 19:07:40|345.57|343.17|345.86|343.46|345.86|343.46|345.57|343.17|0
1633460870000|2021-10-05 19:07:50|345.57|343.17|345.57|343.17|345.72|343.32|345.57|343.17|0
1633460880000|2021-10-05 19:08:00|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1633460890000|2021-10-05 19:08:10|345.43|343.03|345.43|343.03|345.57|343.17|345.43|343.03|0
1633460900000|2021-10-05 19:08:20|345.57|343.17|345.72|343.32|345.86|343.46|345.57|343.17|0
1633460910000|2021-10-05 19:08:30|345.57|343.17|345.72|343.32|345.72|343.32|345.57|343.17|0
1633460920000|2021-10-05 19:08:40|345.86|343.46|345.72|343.32|345.86|343.46|345.72|343.32|0
1633460930000|2021-10-05 19:08:50|345.86|343.46|346.3|343.9|346.3|343.9|345.86|343.46|0
1633460940000|2021-10-05 19:09:00|346.44|344.04|346.44|344.04|346.44|344.04|346.3|343.9|0
1633460950000|2021-10-05 19:09:10|346.3|343.9|346.01|343.61|346.3|343.9|346.01|343.61|0
1633460960000|2021-10-05 19:09:20|345.57|343.17|345.86|343.46|345.86|343.46|345.43|343.03|0
1633460970000|2021-10-05 19:09:30|345.72|343.32|346.01|343.61|346.01|343.61|345.72|343.32|0
1633460980000|2021-10-05 19:09:40|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1633460990000|2021-10-05 19:09:50|346.01|343.61|346.01|343.61|346.01|343.61|345.86|343.46|0
1633461000000|2021-10-05 19:10:00|345.86|343.46|346.15|343.75|346.15|343.75|345.86|343.46|0
1633461010000|2021-10-05 19:10:10|346.3|343.9|346.15|343.75|346.3|343.9|346.15|343.75|0
1633461020000|2021-10-05 19:10:20|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1633461030000|2021-10-05 19:10:30|345.86|343.46|346.15|343.75|346.15|343.75|345.86|343.46|0
1633461040000|2021-10-05 19:10:40|346.3|343.9|346.15|343.75|346.3|343.9|346.15|343.75|0
1633461050000|2021-10-05 19:10:50|346.3|343.9|346.15|343.75|346.3|343.9|346.15|343.75|0
1633461060000|2021-10-05 19:11:00|346.01|343.61|346.01|343.61|346.01|343.61|345.86|343.46|0
1633461070000|2021-10-05 19:11:10|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1633461080000|2021-10-05 19:11:20|345.57|343.17|345.42|343.02|345.57|343.17|345.42|343.02|0
1633461090000|2021-10-05 19:11:30|345.28|342.88|345.42|343.02|345.42|343.02|345.28|342.88|0
1633461100000|2021-10-05 19:11:40|345.57|343.17|345.57|343.17|345.72|343.32|345.42|343.02|0
1633461110000|2021-10-05 19:11:50|345.42|343.02|345.72|343.32|345.72|343.32|345.42|343.02|0
1633461120000|2021-10-05 19:12:00|345.71|343.31|345.57|343.17|345.71|343.31|345.57|343.17|0
1633461140000|2021-10-05 19:12:20|345.64|343.24|345.57|343.17|345.64|343.24|345.57|343.17|0
1633461150000|2021-10-05 19:12:30|345.42|343.02|345.57|343.17|345.57|343.17|345.42|343.02|0
1633461160000|2021-10-05 19:12:40|345.71|343.31|346.01|343.61|346.01|343.61|345.71|343.31|0
1633461170000|2021-10-05 19:12:50|346.15|343.75|346.3|343.9|346.3|343.9|346.15|343.75|0
1633461180000|2021-10-05 19:13:00|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1633461210000|2021-10-05 19:13:30|346.73|344.33|346.88|344.48|346.88|344.48|346.73|344.33|0
1633461220000|2021-10-05 19:13:40|346.73|344.33|346.88|344.48|346.88|344.48|346.73|344.33|0
1633461230000|2021-10-05 19:13:50|346.73|344.33|346.88|344.48|346.88|344.48|346.73|344.33|0
1633461240000|2021-10-05 19:14:00|347.02|344.62|347.31|344.91|347.31|344.91|347.02|344.62|0
1633461250000|2021-10-05 19:14:10|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1633461260000|2021-10-05 19:14:20|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1633461270000|2021-10-05 19:14:30|347.02|344.62|347.46|345.06|347.46|345.06|347.02|344.62|0
1633461280000|2021-10-05 19:14:40|347.31|344.91|347.46|345.06|347.46|345.06|347.31|344.91|0
1633461290000|2021-10-05 19:14:50|347.31|344.91|347.31|344.91|347.46|345.06|347.31|344.91|0
1633461300000|2021-10-05 19:15:00|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1633461310000|2021-10-05 19:15:10|347.31|344.91|347.6|345.2|347.6|345.2|347.17|344.77|0
1633461320000|2021-10-05 19:15:20|347.46|345.06|347.17|344.77|347.46|345.06|347.17|344.77|0
1633461330000|2021-10-05 19:15:30|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1633461340000|2021-10-05 19:15:40|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1633461350000|2021-10-05 19:15:50|346.8|344.4|347.17|344.77|347.17|344.77|346.8|344.4|0
1633461360000|2021-10-05 19:16:00|347.02|344.62|346.73|344.33|347.02|344.62|346.73|344.33|0
1633461370000|2021-10-05 19:16:10|346.88|344.48|346.73|344.33|346.88|344.48|346.73|344.33|0
1633461380000|2021-10-05 19:16:20|346.88|344.48|347.17|344.77|347.17|344.77|346.88|344.48|0
1633461390000|2021-10-05 19:16:30|347.31|344.91|347.31|344.91|347.31|344.91|347.17|344.77|0
1633461400000|2021-10-05 19:16:40|347.46|345.06|347.31|344.91|347.46|345.06|347.31|344.91|0
1633461420000|2021-10-05 19:17:00|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1633461430000|2021-10-05 19:17:10|346.88|344.48|346.44|344.04|346.88|344.48|346.44|344.04|0
1633461440000|2021-10-05 19:17:20|346.29|343.89|346.44|344.04|346.44|344.04|346.15|343.75|0
1633461450000|2021-10-05 19:17:30|346.73|344.33|346.58|344.18|346.73|344.33|346.44|344.04|0
1633461470000|2021-10-05 19:17:50|346.73|344.33|346.73|344.33|346.73|344.33|346.58|344.18|0
1633461480000|2021-10-05 19:18:00|346.58|344.18|346.58|344.18|346.73|344.33|346.58|344.18|0
1633461490000|2021-10-05 19:18:10|346|343.6|346|343.6|346|343.6|346|343.6|0
1633461500000|2021-10-05 19:18:20|346.15|343.75|346|343.6|346.15|343.75|346|343.6|0
1633461510000|2021-10-05 19:18:30|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1633461520000|2021-10-05 19:18:40|345.71|343.31|345.42|343.02|345.71|343.31|345.42|343.02|0
1633461530000|2021-10-05 19:18:50|345.49|343.09|345.71|343.31|345.71|343.31|345.42|343.02|0
1633461540000|2021-10-05 19:19:00|345.57|343.17|345.86|343.46|345.86|343.46|345.57|343.17|0
1633461550000|2021-10-05 19:19:10|346|343.6|346|343.6|346|343.6|345.86|343.46|0
1633461560000|2021-10-05 19:19:20|345.86|343.46|345.71|343.31|345.86|343.46|345.57|343.17|0
1633461570000|2021-10-05 19:19:30|345.57|343.17|345.57|343.17|345.71|343.31|345.57|343.17|0
1633461580000|2021-10-05 19:19:40|345.71|343.31|346.15|343.75|346.15|343.75|345.71|343.31|0
1633461590000|2021-10-05 19:19:50|346|343.6|346.15|343.75|346.15|343.75|346|343.6|0
1633461600000|2021-10-05 19:20:00|345.86|343.46|345.86|343.46|346|343.6|345.86|343.46|0
1633461610000|2021-10-05 19:20:10|346|343.6|346.15|343.75|346.15|343.75|346|343.6|0
1633461620000|2021-10-05 19:20:20|346|343.6|345.13|342.73|346|343.6|345.13|342.73|0
1633461630000|2021-10-05 19:20:30|344.99|342.59|344.99|342.59|345.13|342.73|344.99|342.59|0
1633461640000|2021-10-05 19:20:40|344.84|342.44|344.7|342.3|344.84|342.44|344.7|342.3|0
1633461650000|2021-10-05 19:20:50|344.84|342.44|344.84|342.44|344.99|342.59|344.84|342.44|0
1633461660000|2021-10-05 19:21:00|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1633461670000|2021-10-05 19:21:10|344.84|342.44|344.84|342.44|344.99|342.59|344.7|342.3|0
1633461690000|2021-10-05 19:21:30|344.7|342.3|344.55|342.15|344.7|342.3|344.55|342.15|0
1633461700000|2021-10-05 19:21:40|344.7|342.3|344.7|342.3|344.84|342.44|344.7|342.3|0
1633461710000|2021-10-05 19:21:50|344.55|342.15|344.55|342.15|344.7|342.3|344.55|342.15|0
1633461720000|2021-10-05 19:22:00|344.41|342.01|344.12|341.72|344.41|342.01|344.12|341.72|0
1633461730000|2021-10-05 19:22:10|344.26|341.86|343.83|341.43|344.26|341.86|343.83|341.43|0
1633461740000|2021-10-05 19:22:20|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1633461750000|2021-10-05 19:22:30|343.54|341.14|343.25|340.85|343.54|341.14|343.25|340.85|0
1633461760000|2021-10-05 19:22:40|343.39|340.99|343.39|340.99|343.39|340.99|343.25|340.85|0
1633461770000|2021-10-05 19:22:50|343.54|341.14|343.39|340.99|343.54|341.14|343.39|340.99|0
1633461780000|2021-10-05 19:23:00|343.25|340.85|342.81|340.41|343.39|340.99|342.81|340.41|0
1633461790000|2021-10-05 19:23:10|342.96|340.56|342.38|339.98|342.96|340.56|342.38|339.98|0
1633461800000|2021-10-05 19:23:20|342.52|340.12|342.52|340.12|342.52|340.12|342.38|339.98|0
1633461810000|2021-10-05 19:23:30|342.67|340.27|343.25|340.85|343.25|340.85|342.67|340.27|0
1633461820000|2021-10-05 19:23:40|343.1|340.7|342.96|340.56|343.1|340.7|342.81|340.41|0
1633461830000|2021-10-05 19:23:50|343.1|340.7|342.81|340.41|343.1|340.7|342.81|340.41|0
1633461840000|2021-10-05 19:24:00|342.67|340.27|342.81|340.41|342.81|340.41|342.67|340.27|0
1633461850000|2021-10-05 19:24:10|342.96|340.56|342.96|340.56|342.96|340.56|342.96|340.56|0
1633461860000|2021-10-05 19:24:20|342.81|340.41|342.81|340.41|342.81|340.41|342.67|340.27|0
1633461870000|2021-10-05 19:24:30|342.96|340.56|343.25|340.85|343.25|340.85|342.96|340.56|0
1633461880000|2021-10-05 19:24:40|343.1|340.7|343.1|340.7|343.1|340.7|342.96|340.56|0
1633461890000|2021-10-05 19:24:50|342.67|340.27|342.81|340.41|342.81|340.41|342.67|340.27|0
1633461900000|2021-10-05 19:25:00|342.96|340.56|342.96|340.56|342.96|340.56|342.81|340.41|0
1633461910000|2021-10-05 19:25:10|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1633461920000|2021-10-05 19:25:20|343.39|340.99|343.25|340.85|343.53|341.13|343.25|340.85|0
1633461930000|2021-10-05 19:25:30|343.39|340.99|343.39|340.99|343.53|341.13|343.39|340.99|0
1633461940000|2021-10-05 19:25:40|343.25|340.85|342.96|340.56|343.25|340.85|342.96|340.56|0
1633461950000|2021-10-05 19:25:50|342.81|340.41|342.67|340.27|342.81|340.41|342.67|340.27|0
1633461960000|2021-10-05 19:26:00|342.38|339.98|342.52|340.12|342.52|340.12|342.38|339.98|0
1633461980000|2021-10-05 19:26:20|342.38|339.98|342.52|340.12|342.59|340.19|342.38|339.98|0
1633461990000|2021-10-05 19:26:30|342.67|340.27|342.38|339.98|342.81|340.41|342.38|339.98|0
1633462000000|2021-10-05 19:26:40|342.52|340.12|342.52|340.12|342.52|340.12|342.52|340.12|0
1633462010000|2021-10-05 19:26:50|342.67|340.27|342.52|340.12|342.81|340.41|342.52|340.12|0
1633462020000|2021-10-05 19:27:00|342.38|339.98|342.09|339.69|342.52|340.12|342.09|339.69|0
1633462030000|2021-10-05 19:27:10|342.23|339.83|341.94|339.54|342.23|339.83|341.94|339.54|0
1633462040000|2021-10-05 19:27:20|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1633462050000|2021-10-05 19:27:30|342.38|339.98|342.23|339.83|342.38|339.98|342.23|339.83|0
1633462060000|2021-10-05 19:27:40|342.38|339.98|342.23|339.83|342.38|339.98|342.23|339.83|0
1633462070000|2021-10-05 19:27:50|342.52|340.12|342.81|340.41|342.81|340.41|342.52|340.12|0
1633462080000|2021-10-05 19:28:00|342.96|340.56|342.96|340.56|342.96|340.56|342.96|340.56|0
1633462090000|2021-10-05 19:28:10|343.1|340.7|343.24|340.84|343.24|340.84|343.1|340.7|0
1633462100000|2021-10-05 19:28:20|343.1|340.7|343.24|340.84|343.24|340.84|342.81|340.41|0
1633462110000|2021-10-05 19:28:30|343.39|340.99|343.82|341.42|343.82|341.42|343.39|340.99|0
1633462120000|2021-10-05 19:28:40|343.68|341.28|343.68|341.28|343.68|341.28|343.53|341.13|0
1633462130000|2021-10-05 19:28:50|343.82|341.42|343.24|340.84|343.82|341.42|343.24|340.84|0
1633462140000|2021-10-05 19:29:00|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1633462150000|2021-10-05 19:29:10|342.81|340.41|342.67|340.27|342.95|340.55|342.67|340.27|0
1633462160000|2021-10-05 19:29:20|342.81|340.41|343.1|340.7|343.1|340.7|342.81|340.41|0
1633462170000|2021-10-05 19:29:30|343.39|340.99|343.39|340.99|343.39|340.99|343.1|340.7|0
1633462180000|2021-10-05 19:29:40|343.24|340.84|343.1|340.7|343.24|340.84|343.1|340.7|0
1633462190000|2021-10-05 19:29:50|342.95|340.55|342.38|339.98|342.95|340.55|342.38|339.98|0
1633462200000|2021-10-05 19:30:00|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1633462210000|2021-10-05 19:30:10|342.38|339.98|342.67|340.27|342.81|340.41|342.38|339.98|0
1633462220000|2021-10-05 19:30:20|342.81|340.41|342.95|340.55|343.1|340.7|342.81|340.41|0
1633462230000|2021-10-05 19:30:30|342.81|340.41|342.81|340.41|342.95|340.55|342.81|340.41|0
1633462240000|2021-10-05 19:30:40|342.66|340.26|342.38|339.98|342.66|340.26|342.23|339.83|0
1633462250000|2021-10-05 19:30:50|342.52|340.12|342.66|340.26|342.66|340.26|342.52|340.12|0
1633462260000|2021-10-05 19:31:00|342.38|339.98|342.09|339.69|342.38|339.98|342.09|339.69|0
1633462270000|2021-10-05 19:31:10|342.23|339.83|342.38|339.98|342.38|339.98|342.23|339.83|0
1633462280000|2021-10-05 19:31:20|342.66|340.26|342.23|339.83|342.66|340.26|342.23|339.83|0
1633462290000|2021-10-05 19:31:30|342.38|339.98|342.23|339.83|342.52|340.12|342.23|339.83|0
1633462300000|2021-10-05 19:31:40|342.38|339.98|342.66|340.26|342.81|340.41|342.38|339.98|0
1633462310000|2021-10-05 19:31:50|342.52|340.12|342.52|340.12|342.52|340.12|342.38|339.98|0
1633462320000|2021-10-05 19:32:00|342.38|339.98|342.52|340.12|342.52|340.12|342.38|339.98|0
1633462330000|2021-10-05 19:32:10|342.38|339.98|342.81|340.41|342.81|340.41|342.38|339.98|0
1633462340000|2021-10-05 19:32:20|342.66|340.26|342.38|339.98|342.66|340.26|342.23|339.83|0
1633462350000|2021-10-05 19:32:30|342.23|339.83|342.38|339.98|342.38|339.98|342.23|339.83|0
1633462360000|2021-10-05 19:32:40|342.52|340.12|342.37|339.97|342.52|340.12|342.23|339.83|0
1633462370000|2021-10-05 19:32:50|342.52|340.12|342.52|340.12|342.52|340.12|342.23|339.83|0
1633462380000|2021-10-05 19:33:00|342.37|339.97|342.66|340.26|342.66|340.26|342.37|339.97|0
1633462390000|2021-10-05 19:33:10|342.37|339.97|342.09|339.69|342.37|339.97|342.09|339.69|0
1633462400000|2021-10-05 19:33:20|341.8|339.4|341.94|339.54|341.94|339.54|341.65|339.25|0
1633462410000|2021-10-05 19:33:30|342.09|339.69|341.94|339.54|342.09|339.69|341.94|339.54|0
1633462420000|2021-10-05 19:33:40|342.09|339.69|342.52|340.12|342.52|340.12|342.09|339.69|0
1633462430000|2021-10-05 19:33:50|342.81|340.41|342.95|340.55|342.95|340.55|342.81|340.41|0
1633462440000|2021-10-05 19:34:00|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1633462450000|2021-10-05 19:34:10|343.24|340.84|343.1|340.7|343.24|340.84|343.1|340.7|0
1633462460000|2021-10-05 19:34:20|343.24|340.84|343.1|340.7|343.24|340.84|343.1|340.7|0
1633462470000|2021-10-05 19:34:30|343.24|340.84|343.24|340.84|343.24|340.84|343.24|340.84|0
1633462480000|2021-10-05 19:34:40|343.1|340.7|343.24|340.84|343.53|341.13|343.1|340.7|0
1633462490000|2021-10-05 19:34:50|343.39|340.99|343.53|341.13|343.53|341.13|343.39|340.99|0
1633462500000|2021-10-05 19:35:00|343.1|340.7|343.1|340.7|343.39|340.99|343.1|340.7|0
1633462510000|2021-10-05 19:35:10|342.95|340.55|342.95|340.55|342.95|340.55|342.81|340.41|0
1633462520000|2021-10-05 19:35:20|343.24|340.84|343.53|341.13|343.53|341.13|343.24|340.84|0
1633462530000|2021-10-05 19:35:30|344.11|341.71|344.11|341.71|344.4|342|344.11|341.71|0
1633462540000|2021-10-05 19:35:40|343.97|341.57|344.11|341.71|344.11|341.71|343.97|341.57|0
1633462550000|2021-10-05 19:35:50|344.25|341.85|344.25|341.85|344.25|341.85|344.11|341.71|0
1633462560000|2021-10-05 19:36:00|344.54|342.14|344.25|341.85|344.54|342.14|344.25|341.85|0
1633462570000|2021-10-05 19:36:10|344.54|342.14|344.25|341.85|344.54|342.14|344.25|341.85|0
1633462580000|2021-10-05 19:36:20|344.11|341.71|344.25|341.85|344.25|341.85|344.11|341.71|0
1633462590000|2021-10-05 19:36:30|344.11|341.71|343.96|341.56|344.11|341.71|343.96|341.56|0
1633462600000|2021-10-05 19:36:40|343.82|341.42|344.11|341.71|344.11|341.71|343.82|341.42|0
1633462610000|2021-10-05 19:36:50|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1633462620000|2021-10-05 19:37:00|343.53|341.13|343.39|340.99|343.53|341.13|343.39|340.99|0
1633462630000|2021-10-05 19:37:10|343.53|341.13|343.82|341.42|343.82|341.42|343.39|340.99|0
1633462640000|2021-10-05 19:37:20|343.96|341.56|343.82|341.42|343.96|341.56|343.82|341.42|0
1633462650000|2021-10-05 19:37:30|343.67|341.27|343.67|341.27|343.67|341.27|343.53|341.13|0
1633462660000|2021-10-05 19:37:40|343.53|341.13|343.39|340.99|343.67|341.27|343.39|340.99|0
1633462670000|2021-10-05 19:37:50|343.24|340.84|343.1|340.7|343.24|340.84|342.95|340.55|0
1633462680000|2021-10-05 19:38:00|342.95|340.55|343.38|340.98|343.38|340.98|342.95|340.55|0
1633462690000|2021-10-05 19:38:10|343.53|341.13|343.38|340.98|343.53|341.13|343.38|340.98|0
1633462700000|2021-10-05 19:38:20|343.53|341.13|343.38|340.98|343.53|341.13|343.24|340.84|0
1633462710000|2021-10-05 19:38:30|343.67|341.27|342.95|340.55|343.67|341.27|342.95|340.55|0
1633462720000|2021-10-05 19:38:40|342.81|340.41|342.95|340.55|343.1|340.7|342.81|340.41|0
1633462730000|2021-10-05 19:38:50|342.81|340.41|342.81|340.41|342.95|340.55|342.81|340.41|0
1633462740000|2021-10-05 19:39:00|342.95|340.55|342.52|340.12|342.95|340.55|342.52|340.12|0
1633462750000|2021-10-05 19:39:10|342.37|339.97|342.37|339.97|342.37|339.97|342.23|339.83|0
1633462760000|2021-10-05 19:39:20|342.23|339.83|342.37|339.97|342.37|339.97|342.23|339.83|0
1633462770000|2021-10-05 19:39:30|342.52|340.12|342.66|340.26|342.81|340.41|342.52|340.12|0
1633462780000|2021-10-05 19:39:40|342.52|340.12|342.37|339.97|342.52|340.12|342.37|339.97|0
1633462790000|2021-10-05 19:39:50|342.08|339.68|342.37|339.97|342.37|339.97|342.08|339.68|0
1633462800000|2021-10-05 19:40:00|342.08|339.68|341.79|339.39|342.08|339.68|341.79|339.39|0
1633462810000|2021-10-05 19:40:10|341.94|339.54|341.94|339.54|341.94|339.54|341.79|339.39|0
1633462820000|2021-10-05 19:40:20|342.08|339.68|342.37|339.97|342.37|339.97|342.08|339.68|0
1633462830000|2021-10-05 19:40:30|342.52|340.12|342.81|340.41|342.81|340.41|342.52|340.12|0
1633462840000|2021-10-05 19:40:40|342.52|340.12|342.08|339.68|342.52|340.12|342.08|339.68|0
1633462850000|2021-10-05 19:40:50|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1633462860000|2021-10-05 19:41:00|342.23|339.83|342.08|339.68|342.23|339.83|342.08|339.68|0
1633462870000|2021-10-05 19:41:10|342.23|339.83|342.66|340.26|342.66|340.26|342.23|339.83|0
1633462880000|2021-10-05 19:41:20|342.81|340.41|342.95|340.55|342.95|340.55|342.81|340.41|0
1633462890000|2021-10-05 19:41:30|342.81|340.41|342.95|340.55|342.95|340.55|342.81|340.41|0
1633462900000|2021-10-05 19:41:40|342.66|340.26|342.66|340.26|342.8|340.4|342.66|340.26|0
1633462910000|2021-10-05 19:41:50|342.8|340.4|342.95|340.55|342.95|340.55|342.8|340.4|0
1633462920000|2021-10-05 19:42:00|343.09|340.69|343.24|340.84|343.38|340.98|343.09|340.69|0
1633462930000|2021-10-05 19:42:10|343.09|340.69|343.09|340.69|343.09|340.69|342.8|340.4|0
1633462940000|2021-10-05 19:42:20|343.53|341.13|343.24|340.84|343.53|341.13|343.24|340.84|0
1633462950000|2021-10-05 19:42:30|343.53|341.13|343.24|340.84|343.53|341.13|343.24|340.84|0
1633462960000|2021-10-05 19:42:40|343.09|340.69|343.09|340.69|343.24|340.84|343.09|340.69|0
1633462970000|2021-10-05 19:42:50|342.95|340.55|343.09|340.69|343.09|340.69|342.66|340.26|0
1633462980000|2021-10-05 19:43:00|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1633462990000|2021-10-05 19:43:10|342.8|340.4|342.66|340.26|342.8|340.4|342.52|340.12|0
1633463000000|2021-10-05 19:43:20|342.52|340.12|342.52|340.12|342.52|340.12|342.37|339.97|0
1633463010000|2021-10-05 19:43:30|342.37|339.97|342.37|339.97|342.66|340.26|342.37|339.97|0
1633463020000|2021-10-05 19:43:40|342.08|339.68|342.08|339.68|342.08|339.68|341.94|339.54|0
1633463030000|2021-10-05 19:43:50|341.94|339.54|341.79|339.39|342.08|339.68|341.79|339.39|0
1633463040000|2021-10-05 19:44:00|341.65|339.25|341.94|339.54|341.94|339.54|341.65|339.25|0
1633463050000|2021-10-05 19:44:10|342.23|339.83|342.08|339.68|342.23|339.83|342.08|339.68|0
1633463060000|2021-10-05 19:44:20|342.23|339.83|342.23|339.83|342.23|339.83|342.08|339.68|0
1633463070000|2021-10-05 19:44:30|342.37|339.97|341.94|339.54|342.37|339.97|341.94|339.54|0
1633463080000|2021-10-05 19:44:40|341.79|339.39|341.79|339.39|341.79|339.39|341.72|339.32|0
1633463090000|2021-10-05 19:44:50|341.65|339.25|341.79|339.39|341.79|339.39|341.65|339.25|0
1633463100000|2021-10-05 19:45:00|341.65|339.25|341.07|338.67|341.65|339.25|341.07|338.67|0
1633463110000|2021-10-05 19:45:10|340.78|338.38|340.78|338.38|340.93|338.53|340.78|338.38|0
1633463120000|2021-10-05 19:45:20|341.07|338.67|341.36|338.96|341.36|338.96|341.07|338.67|0
1633463130000|2021-10-05 19:45:30|341.5|339.1|341.36|338.96|341.5|339.1|341.36|338.96|0
1633463140000|2021-10-05 19:45:40|341.07|338.67|340.78|338.38|341.07|338.67|340.78|338.38|0
1633463150000|2021-10-05 19:45:50|340.49|338.09|340.93|338.53|340.93|338.53|340.49|338.09|0
1633463160000|2021-10-05 19:46:00|340.78|338.38|341.21|338.81|341.36|338.96|340.78|338.38|0
1633463170000|2021-10-05 19:46:10|340.93|338.53|341.07|338.67|341.07|338.67|340.93|338.53|0
1633463180000|2021-10-05 19:46:20|340.78|338.38|341.07|338.67|341.21|338.81|340.78|338.38|0
1633463190000|2021-10-05 19:46:30|341.5|339.1|341.5|339.1|341.5|339.1|341.5|339.1|0
1633463200000|2021-10-05 19:46:40|341.36|338.96|341.5|339.1|341.5|339.1|341.36|338.96|0
1633463210000|2021-10-05 19:46:50|341.65|339.25|341.79|339.39|341.79|339.39|341.65|339.25|0
1633463220000|2021-10-05 19:47:00|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1633463230000|2021-10-05 19:47:10|341.65|339.25|341.65|339.25|341.65|339.25|341.57|339.17|0
1633463240000|2021-10-05 19:47:20|341.5|339.1|341.65|339.25|341.79|339.39|341.5|339.1|0
1633463250000|2021-10-05 19:47:30|341.79|339.39|341.36|338.96|341.79|339.39|341.36|338.96|0
1633463270000|2021-10-05 19:47:50|341.21|338.81|341.07|338.67|341.36|338.96|341.07|338.67|0
1633463280000|2021-10-05 19:48:00|341.21|338.81|341.5|339.1|341.5|339.1|341.21|338.81|0
1633463290000|2021-10-05 19:48:10|341.79|339.39|341.5|339.1|341.79|339.39|341.36|338.96|0
1633463300000|2021-10-05 19:48:20|341.36|338.96|341.36|338.96|341.36|338.96|341.36|338.96|0
1633463310000|2021-10-05 19:48:30|341.21|338.81|340.78|338.38|341.21|338.81|340.78|338.38|0
1633463320000|2021-10-05 19:48:40|340.93|338.53|340.78|338.38|340.93|338.53|340.64|338.24|0
1633463330000|2021-10-05 19:48:50|340.93|338.53|340.64|338.24|341.07|338.67|340.64|338.24|0
1633463340000|2021-10-05 19:49:00|340.78|338.38|340.93|338.53|341.07|338.67|340.78|338.38|0
1633463350000|2021-10-05 19:49:10|340.64|338.24|340.49|338.09|340.64|338.24|340.49|338.09|0
1633463360000|2021-10-05 19:49:20|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1633463370000|2021-10-05 19:49:30|340.49|338.09|340.64|338.24|340.64|338.24|340.49|338.09|0
1633463380000|2021-10-05 19:49:40|340.78|338.38|341.07|338.67|341.07|338.67|340.78|338.38|0
1633463390000|2021-10-05 19:49:50|340.92|338.52|340.49|338.09|340.92|338.52|340.49|338.09|0
1633463400000|2021-10-05 19:50:00|339.34|336.94|339.48|337.08|339.63|337.23|339.34|336.94|0
1633463410000|2021-10-05 19:50:10|339.34|336.94|338.34|335.94|339.34|336.94|338.19|335.79|0
1633463420000|2021-10-05 19:50:20|338.48|336.08|339.05|336.65|339.05|336.65|338.48|336.08|0
1633463430000|2021-10-05 19:50:30|338.91|336.51|339.05|336.65|339.05|336.65|338.91|336.51|0
1633463440000|2021-10-05 19:50:40|339.2|336.8|339.34|336.94|339.77|337.37|339.2|336.8|0
1633463450000|2021-10-05 19:50:50|339.05|336.65|339.48|337.08|339.48|337.08|338.91|336.51|0
1633463460000|2021-10-05 19:51:00|339.2|336.8|338.91|336.51|339.34|336.94|338.91|336.51|0
1633463470000|2021-10-05 19:51:10|338.62|336.22|338.62|336.22|338.62|336.22|338.48|336.08|0
1633463480000|2021-10-05 19:51:20|338.48|336.08|340.09|337.69|340.09|337.69|337.54|335.14|0
1633463490000|2021-10-05 19:51:30|339.87|337.47|340.52|338.12|340.52|338.12|339.87|337.47|0
1633463500000|2021-10-05 19:51:40|337.97|335.57|337.54|335.14|337.97|335.57|337.54|335.14|0
1633463510000|2021-10-05 19:51:50|337.68|335.28|337.97|335.57|337.97|335.57|337.54|335.14|0
1633463520000|2021-10-05 19:52:00|337.83|335.43|338.12|335.72|338.12|335.72|337.83|335.43|0
1633463530000|2021-10-05 19:52:10|338.26|335.86|337.54|335.14|338.26|335.86|337.54|335.14|0
1633463540000|2021-10-05 19:52:20|337.25|334.85|336.68|334.28|337.25|334.85|336.68|334.28|0
1633463550000|2021-10-05 19:52:30|336.82|334.42|336.75|334.35|336.82|334.42|336.75|334.35|0
1633463560000|2021-10-05 19:52:40|336.68|334.28|336.39|333.99|336.68|334.28|336.25|333.85|0
1633463570000|2021-10-05 19:52:50|336.54|334.14|336.82|334.42|336.82|334.42|336.54|334.14|0
1633463580000|2021-10-05 19:53:00|336.97|334.57|336.97|334.57|337.25|334.85|336.97|334.57|0
1633463590000|2021-10-05 19:53:10|336.82|334.42|336.68|334.28|336.82|334.42|336.54|334.14|0
1633463600000|2021-10-05 19:53:20|336.82|334.42|337.25|334.85|337.25|334.85|336.82|334.42|0
1633463610000|2021-10-05 19:53:30|337.4|335|337.68|335.28|337.83|335.43|337.4|335|0
1633463620000|2021-10-05 19:53:40|337.83|335.43|337.25|334.85|337.83|335.43|337.25|334.85|0
1633463630000|2021-10-05 19:53:50|337.4|335|337.11|334.71|337.4|335|337.11|334.71|0
1633463640000|2021-10-05 19:54:00|336.97|334.57|336.68|334.28|337.11|334.71|336.68|334.28|0
1633463650000|2021-10-05 19:54:10|336.82|334.42|336.54|334.14|336.82|334.42|336.54|334.14|0
1633463660000|2021-10-05 19:54:20|336.11|333.71|336.25|333.85|336.25|333.85|336.11|333.71|0
1633463670000|2021-10-05 19:54:30|335.82|333.42|335.96|333.56|335.96|333.56|335.82|333.42|0
1633463680000|2021-10-05 19:54:40|335.82|333.42|335.53|333.13|335.82|333.42|335.39|332.99|0
1633463690000|2021-10-05 19:54:50|335.68|333.28|335.53|333.13|335.96|333.56|335.53|333.13|0
1633463700000|2021-10-05 19:55:00|335.68|333.28|335.53|333.13|335.82|333.42|335.53|333.13|0
1633463710000|2021-10-05 19:55:10|335.39|332.99|335.25|332.85|335.68|333.28|335.25|332.85|0
1633463720000|2021-10-05 19:55:20|335.1|332.7|335.53|333.13|335.53|333.13|335.1|332.7|0
1633463730000|2021-10-05 19:55:30|335.1|332.7|335.25|332.85|335.25|332.85|335.1|332.7|0
1633463740000|2021-10-05 19:55:40|335.39|332.99|335.1|332.7|335.39|332.99|335.1|332.7|0
1633463750000|2021-10-05 19:55:50|334.96|332.56|334.67|332.27|334.96|332.56|334.67|332.27|0
1633463760000|2021-10-05 19:56:00|334.53|332.13|334.53|332.13|334.53|332.13|334.39|331.99|0
1633463770000|2021-10-05 19:56:10|334.67|332.27|334.67|332.27|334.67|332.27|334.53|332.13|0
1633463780000|2021-10-05 19:56:20|334.96|332.56|335.39|332.99|335.39|332.99|334.96|332.56|0
1633463790000|2021-10-05 19:56:30|335.68|333.28|335.53|333.13|335.68|333.28|335.53|333.13|0
1633463800000|2021-10-05 19:56:40|335.68|333.28|335.1|332.7|335.68|333.28|335.1|332.7|0
1633463810000|2021-10-05 19:56:50|334.96|332.56|335.1|332.7|335.1|332.7|334.96|332.56|0
1633463820000|2021-10-05 19:57:00|334.96|332.56|335.96|333.56|335.96|333.56|334.96|332.56|0
1633463830000|2021-10-05 19:57:10|335.82|333.42|335.82|333.42|335.82|333.42|335.68|333.28|0
1633463840000|2021-10-05 19:57:20|335.68|333.28|335.53|333.13|335.82|333.42|335.39|332.99|0
1633463850000|2021-10-05 19:57:30|335.68|333.28|335.53|333.13|335.68|333.28|335.39|332.99|0
1633463860000|2021-10-05 19:57:40|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1633463870000|2021-10-05 19:57:50|335.82|333.42|336.39|333.99|336.39|333.99|335.82|333.42|0
1633463880000|2021-10-05 19:58:00|336.1|333.7|335.39|332.99|336.1|333.7|335.39|332.99|0
1633463890000|2021-10-05 19:58:10|335.68|333.28|334.96|332.56|335.68|333.28|334.96|332.56|0
1633463900000|2021-10-05 19:58:20|335.1|332.7|334.96|332.56|335.1|332.7|334.67|332.27|0
1633463910000|2021-10-05 19:58:30|334.82|332.42|334.53|332.13|334.82|332.42|334.53|332.13|0
1633463920000|2021-10-05 19:58:40|334.67|332.27|335.25|332.85|335.25|332.85|334.39|331.99|0
1633463930000|2021-10-05 19:58:50|334.96|332.56|334.67|332.27|334.96|332.56|334.53|332.13|0
1633463940000|2021-10-05 19:59:00|334.53|332.13|334.24|331.84|334.53|332.13|334.24|331.84|0
1633463950000|2021-10-05 19:59:10|333.96|331.56|333.96|331.56|334.1|331.7|333.96|331.56|0
1633463960000|2021-10-05 19:59:20|334.1|331.7|333.96|331.56|334.1|331.7|333.82|331.42|0
1633463970000|2021-10-05 19:59:30|333.82|331.42|333.53|331.13|333.82|331.42|333.53|331.13|0
1633463980000|2021-10-05 19:59:40|333.25|330.85|332.82|330.42|333.25|330.85|332.82|330.42|0
1633463990000|2021-10-05 19:59:50|332.39|329.99|332.68|330.28|332.68|330.28|332.25|329.85|0
1633464000000|2021-10-05 20:00:00|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1633464010000|2021-10-05 20:00:10|333.53|331.13|333.82|331.42|333.82|331.42|333.53|331.13|0
1633464020000|2021-10-05 20:00:20|333.67|331.27|333.39|330.99|333.67|331.27|333.39|330.99|0
1633464030000|2021-10-05 20:00:30|333.25|330.85|333.53|331.13|333.53|331.13|333.1|330.7|0
1633464040000|2021-10-05 20:00:40|333.1|330.7|332.96|330.56|333.1|330.7|332.96|330.56|0
1633464050000|2021-10-05 20:00:50|333.25|330.85|333.24|330.84|333.53|331.13|333.24|330.84|0
1633464060000|2021-10-05 20:01:00|333.39|330.99|333.53|331.13|333.53|331.13|333.39|330.99|0
1633464070000|2021-10-05 20:01:10|333.39|330.99|333.67|331.27|333.82|331.42|333.39|330.99|0
1633464080000|2021-10-05 20:01:20|334.24|331.84|334.82|332.42|334.82|332.42|334.24|331.84|0
1633464090000|2021-10-05 20:01:30|334.67|332.27|334.1|331.7|334.67|332.27|334.1|331.7|0
1633464100000|2021-10-05 20:01:40|334.39|331.99|334.82|332.42|334.82|332.42|334.39|331.99|0
1633464110000|2021-10-05 20:01:50|334.96|332.56|334.67|332.27|334.96|332.56|334.53|332.13|0
1633464120000|2021-10-05 20:02:00|334.96|332.56|334.53|332.13|334.96|332.56|334.53|332.13|0
1633464130000|2021-10-05 20:02:10|334.67|332.27|334.82|332.42|334.82|332.42|334.53|332.13|0
1633464140000|2021-10-05 20:02:20|334.53|332.13|334.39|331.99|334.53|332.13|334.39|331.99|0
1633464150000|2021-10-05 20:02:30|334.24|331.84|333.81|331.41|334.24|331.84|333.81|331.41|0
1633464160000|2021-10-05 20:02:40|334.24|331.84|334.53|332.13|334.53|332.13|334.24|331.84|0
1633464170000|2021-10-05 20:02:50|334.39|331.99|334.67|332.27|334.67|332.27|334.39|331.99|0
1633464180000|2021-10-05 20:03:00|334.53|332.13|334.67|332.27|334.67|332.27|334.53|332.13|0
1633464190000|2021-10-05 20:03:10|334.39|331.99|334.53|332.13|334.53|332.13|334.39|331.99|0
1633464200000|2021-10-05 20:03:20|334.39|331.99|334.24|331.84|334.39|331.99|334.24|331.84|0
1633464220000|2021-10-05 20:03:40|334.39|331.99|334.39|331.99|334.53|332.13|334.39|331.99|0
1633464230000|2021-10-05 20:03:50|334.24|331.84|334.1|331.7|334.39|331.99|334.1|331.7|0
1633464240000|2021-10-05 20:04:00|334.24|331.84|334.24|331.84|334.24|331.84|334.1|331.7|0
1633464250000|2021-10-05 20:04:10|334.1|331.7|334.1|331.7|334.24|331.84|334.1|331.7|0
1633464260000|2021-10-05 20:04:20|334.24|331.84|334.1|331.7|334.24|331.84|333.96|331.56|0
1633464270000|2021-10-05 20:04:30|333.96|331.56|333.81|331.41|333.96|331.56|333.81|331.41|0
1633464280000|2021-10-05 20:04:40|333.67|331.27|333.81|331.41|333.96|331.56|333.67|331.27|0
1633464290000|2021-10-05 20:04:50|333.96|331.56|334.1|331.7|334.1|331.7|333.96|331.56|0
1633464300000|2021-10-05 20:05:00|333.96|331.56|334.53|332.13|334.53|332.13|333.96|331.56|0
1633464310000|2021-10-05 20:05:10|334.39|331.99|334.53|332.13|334.53|332.13|334.39|331.99|0
1633464320000|2021-10-05 20:05:20|334.81|332.41|334.53|332.13|334.81|332.41|334.53|332.13|0
1633464330000|2021-10-05 20:05:30|334.24|331.84|334.53|332.13|334.53|332.13|334.24|331.84|0
1633464340000|2021-10-05 20:05:40|334.67|332.27|334.53|332.13|334.67|332.27|334.53|332.13|0
1633464360000|2021-10-05 20:06:00|334.1|331.7|333.96|331.56|334.1|331.7|333.81|331.41|0
1633464370000|2021-10-05 20:06:10|334.1|331.7|333.96|331.56|334.1|331.7|333.96|331.56|0
1633464390000|2021-10-05 20:06:30|334.1|331.7|333.81|331.41|334.1|331.7|333.81|331.41|0
1633464400000|2021-10-05 20:06:40|333.96|331.56|333.96|331.56|334.1|331.7|333.96|331.56|0
1633464410000|2021-10-05 20:06:50|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1633464420000|2021-10-05 20:07:00|334.24|331.84|334.1|331.7|334.24|331.84|334.1|331.7|0
1633464430000|2021-10-05 20:07:10|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1633464460000|2021-10-05 20:07:40|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1633464470000|2021-10-05 20:07:50|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1633464480000|2021-10-05 20:08:00|334.38|331.98|334.24|331.84|334.38|331.98|334.24|331.84|0
1633464490000|2021-10-05 20:08:10|334.1|331.7|333.81|331.41|334.1|331.7|333.81|331.41|0
1633464500000|2021-10-05 20:08:20|334.24|331.84|334.1|331.7|334.38|331.98|334.1|331.7|0
1633464510000|2021-10-05 20:08:30|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1633464530000|2021-10-05 20:08:50|333.67|331.27|333.96|331.56|333.96|331.56|333.67|331.27|0
1633464560000|2021-10-05 20:09:20|334.38|331.98|334.53|332.13|334.67|332.27|334.38|331.98|0
1633464570000|2021-10-05 20:09:30|334.24|331.84|334.38|331.98|334.53|332.13|334.24|331.84|0
1633464580000|2021-10-05 20:09:40|334.24|331.84|334.38|331.98|334.53|332.13|334.24|331.84|0
1633464620000|2021-10-05 20:10:20|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1633464630000|2021-10-05 20:10:30|334.1|331.7|333.81|331.41|334.1|331.7|333.81|331.41|0
1633464650000|2021-10-05 20:10:50|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1633464660000|2021-10-05 20:11:00|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1633464670000|2021-10-05 20:11:10|333.95|331.55|333.81|331.41|333.95|331.55|333.81|331.41|0
1633464680000|2021-10-05 20:11:20|333.95|331.55|333.81|331.41|333.95|331.55|333.81|331.41|0
1633464690000|2021-10-05 20:11:30|333.95|331.55|333.81|331.41|333.95|331.55|333.81|331.41|0
1633464710000|2021-10-05 20:11:50|333.95|331.55|333.81|331.41|333.95|331.55|333.81|331.41|0
1633464720000|2021-10-05 20:12:00|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1633464730000|2021-10-05 20:12:10|333.81|331.41|333.81|331.41|333.95|331.55|333.81|331.41|0
1633464740000|2021-10-05 20:12:20|333.67|331.27|333.81|331.41|333.81|331.41|333.67|331.27|0
1633464760000|2021-10-05 20:12:40|333.95|331.55|334.1|331.7|334.1|331.7|333.95|331.55|0
1633464770000|2021-10-05 20:12:50|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1633464780000|2021-10-05 20:13:00|334.24|331.84|334.38|331.98|334.38|331.98|334.24|331.84|0
1633464790000|2021-10-05 20:13:10|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1633464800000|2021-10-05 20:13:20|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1633464820000|2021-10-05 20:13:40|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1633464830000|2021-10-05 20:13:50|334.67|332.27|334.38|331.98|334.67|332.27|334.38|331.98|0
1633464840000|2021-10-05 20:14:00|334.52|332.12|334.38|331.98|334.52|332.12|334.38|331.98|0
1633464850000|2021-10-05 20:14:10|334.52|332.12|334.24|331.84|334.52|332.12|334.24|331.84|0
1633464860000|2021-10-05 20:14:20|334.38|331.98|334.67|332.27|334.67|332.27|334.38|331.98|0
1633464870000|2021-10-05 20:14:30|334.52|332.12|334.1|331.7|334.52|332.12|334.1|331.7|0
1633464880000|2021-10-05 20:14:40|333.95|331.55|333.81|331.41|333.95|331.55|333.81|331.41|0
1633464890000|2021-10-05 20:14:50|333.95|331.55|333.81|331.41|333.95|331.55|333.81|331.41|0
1633464910000|2021-10-05 20:15:10|333.87|331.07|334.01|331.21|334.01|331.21|333.87|331.07|0
1633464920000|2021-10-05 20:15:20|333.87|331.07|333.87|331.07|334.01|331.21|333.87|331.07|0
1633464940000|2021-10-05 20:15:40|334.01|331.21|334.15|331.35|334.15|331.35|334.01|331.21|0
1633464950000|2021-10-05 20:15:50|334.3|331.5|334.3|331.5|334.3|331.5|334.3|331.5|0
1633464960000|2021-10-05 20:16:00|334.22|331.42|334.44|331.64|334.44|331.64|334.22|331.42|0
1633464990000|2021-10-05 20:16:30|334.15|331.35|334.15|331.35|334.29|331.49|334.15|331.35|0
1633465010000|2021-10-05 20:16:50|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633465030000|2021-10-05 20:17:10|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633465040000|2021-10-05 20:17:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1633465050000|2021-10-05 20:17:30|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1633465060000|2021-10-05 20:17:40|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1633465080000|2021-10-05 20:18:00|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1633465100000|2021-10-05 20:18:20|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1633465120000|2021-10-05 20:18:40|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465130000|2021-10-05 20:18:50|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633465150000|2021-10-05 20:19:10|333.58|330.78|333.44|330.64|333.58|330.78|333.44|330.64|0
1633465160000|2021-10-05 20:19:20|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1633465170000|2021-10-05 20:19:30|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1633465180000|2021-10-05 20:19:40|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1633465190000|2021-10-05 20:19:50|333.15|330.35|333.29|330.49|333.29|330.49|333.15|330.35|0
1633465200000|2021-10-05 20:20:00|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1633465210000|2021-10-05 20:20:10|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465220000|2021-10-05 20:20:20|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1633465250000|2021-10-05 20:20:50|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1633465260000|2021-10-05 20:21:00|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465280000|2021-10-05 20:21:20|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1633465290000|2021-10-05 20:21:30|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465310000|2021-10-05 20:21:50|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1633465320000|2021-10-05 20:22:00|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1633465350000|2021-10-05 20:22:30|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1633465370000|2021-10-05 20:22:50|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465380000|2021-10-05 20:23:00|333.44|330.64|333.44|330.64|333.5|330.7|333.44|330.64|0
1633465410000|2021-10-05 20:23:30|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465420000|2021-10-05 20:23:40|333.44|330.64|333.58|330.78|333.58|330.78|333.44|330.64|0
1633465450000|2021-10-05 20:24:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633465460000|2021-10-05 20:24:20|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633465480000|2021-10-05 20:24:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633465490000|2021-10-05 20:24:50|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633465500000|2021-10-05 20:25:00|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633465510000|2021-10-05 20:25:10|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465520000|2021-10-05 20:25:20|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1633465530000|2021-10-05 20:25:30|333.58|330.78|333.44|330.64|333.58|330.78|333.44|330.64|0
1633465540000|2021-10-05 20:25:40|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1633465550000|2021-10-05 20:25:50|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465560000|2021-10-05 20:26:00|333.43|330.63|333.29|330.49|333.43|330.63|333.29|330.49|0
1633465610000|2021-10-05 20:26:50|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1633465630000|2021-10-05 20:27:10|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1633465640000|2021-10-05 20:27:20|333.43|330.63|333.29|330.49|333.43|330.63|333.29|330.49|0
1633465650000|2021-10-05 20:27:30|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1633465670000|2021-10-05 20:27:50|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1633465680000|2021-10-05 20:28:00|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1633465690000|2021-10-05 20:28:10|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465710000|2021-10-05 20:28:30|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1633465720000|2021-10-05 20:28:40|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465740000|2021-10-05 20:29:00|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633465750000|2021-10-05 20:29:10|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1633465780000|2021-10-05 20:29:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633465800000|2021-10-05 20:30:00|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633465810000|2021-10-05 20:30:10|334|331.2|334|331.2|334|331.2|334|331.2|0
1633465870000|2021-10-05 20:31:10|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633465910000|2021-10-05 20:31:50|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633465980000|2021-10-05 20:33:00|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633465990000|2021-10-05 20:33:10|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633466000000|2021-10-05 20:33:20|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1633466020000|2021-10-05 20:33:40|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633466070000|2021-10-05 20:34:30|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1633466090000|2021-10-05 20:34:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1633466110000|2021-10-05 20:35:10|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633466120000|2021-10-05 20:35:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633466170000|2021-10-05 20:36:10|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633466180000|2021-10-05 20:36:20|333.78|330.98|333.86|331.06|333.86|331.06|333.78|330.98|0
1633466190000|2021-10-05 20:36:30|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633466200000|2021-10-05 20:36:40|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633466210000|2021-10-05 20:36:50|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633466220000|2021-10-05 20:37:00|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633466280000|2021-10-05 20:38:00|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633466300000|2021-10-05 20:38:20|333.57|330.77|333.72|330.92|333.72|330.92|333.57|330.77|0
1633466320000|2021-10-05 20:38:40|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1633466350000|2021-10-05 20:39:10|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1633466360000|2021-10-05 20:39:20|333.29|330.49|333.29|330.49|333.29|330.49|333.14|330.34|0
1633466370000|2021-10-05 20:39:30|333.14|330.34|333.14|330.34|333.29|330.49|333.14|330.34|0
1633466390000|2021-10-05 20:39:50|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1633466400000|2021-10-05 20:40:00|333.14|330.34|333|330.2|333.14|330.34|333|330.2|0
1633466420000|2021-10-05 20:40:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1633466470000|2021-10-05 20:41:10|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1633466480000|2021-10-05 20:41:20|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1633466490000|2021-10-05 20:41:30|332.72|329.92|332.57|329.77|332.72|329.92|332.57|329.77|0
1633466510000|2021-10-05 20:41:50|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1633466530000|2021-10-05 20:42:10|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1633466560000|2021-10-05 20:42:40|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1633466570000|2021-10-05 20:42:50|332.15|329.35|331.86|329.06|332.15|329.35|331.86|329.06|0
1633466580000|2021-10-05 20:43:00|332|329.2|332|329.2|332|329.2|332|329.2|0
1633466590000|2021-10-05 20:43:10|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1633466600000|2021-10-05 20:43:20|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1633466610000|2021-10-05 20:43:30|332.43|329.63|332.29|329.49|332.43|329.63|332.29|329.49|0
1633466620000|2021-10-05 20:43:40|332.57|329.77|332.72|329.92|332.72|329.92|332.57|329.77|0
1633466650000|2021-10-05 20:44:10|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1633466680000|2021-10-05 20:44:40|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1633466690000|2021-10-05 20:44:50|332.71|329.91|332.64|329.84|332.71|329.91|332.64|329.84|0
1633466700000|2021-10-05 20:45:00|332.57|329.77|332.43|329.63|332.57|329.77|332.43|329.63|0
1633466710000|2021-10-05 20:45:10|332.57|329.77|332.64|329.84|332.71|329.91|332.57|329.77|0
1633466720000|2021-10-05 20:45:20|332.57|329.77|332.57|329.77|332.71|329.91|332.57|329.77|0
1633466730000|2021-10-05 20:45:30|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1633466740000|2021-10-05 20:45:40|332.64|329.84|332.71|329.91|332.71|329.91|332.64|329.84|0
1633466750000|2021-10-05 20:45:50|332.86|330.06|332.71|329.91|332.86|330.06|332.71|329.91|0
1633466760000|2021-10-05 20:46:00|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1633466800000|2021-10-05 20:46:40|333|330.2|333|330.2|333|330.2|333|330.2|0
1633466810000|2021-10-05 20:46:50|332.86|330.06|333|330.2|333|330.2|332.86|330.06|0
1633466820000|2021-10-05 20:47:00|333.14|330.34|333|330.2|333.14|330.34|333|330.2|0
1633466840000|2021-10-05 20:47:20|333.14|330.34|333|330.2|333.14|330.34|333|330.2|0
1633466860000|2021-10-05 20:47:40|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1633466920000|2021-10-05 20:48:40|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1633466930000|2021-10-05 20:48:50|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1633466940000|2021-10-05 20:49:00|332.43|329.63|332.14|329.34|332.43|329.63|332.14|329.34|0
1633466950000|2021-10-05 20:49:10|332|329.2|331.57|328.77|332|329.2|331.57|328.77|0
1633466960000|2021-10-05 20:49:20|331.72|328.92|331.72|328.92|331.72|328.92|331.57|328.77|0
1633466980000|2021-10-05 20:49:40|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1633466990000|2021-10-05 20:49:50|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1633467010000|2021-10-05 20:50:10|331.78|328.98|331.72|328.92|331.78|328.98|331.72|328.92|0
1633467020000|2021-10-05 20:50:20|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1633467040000|2021-10-05 20:50:40|332.14|329.34|332.14|329.34|332.29|329.49|332.14|329.34|0
1633467050000|2021-10-05 20:50:50|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1633467060000|2021-10-05 20:51:00|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1633467070000|2021-10-05 20:51:10|332.28|329.48|332.43|329.63|332.43|329.63|332.28|329.48|0
1633467080000|2021-10-05 20:51:20|332.71|329.91|332.57|329.77|332.71|329.91|332.43|329.63|0
1633467090000|2021-10-05 20:51:30|332.71|329.91|332.85|330.05|332.85|330.05|332.71|329.91|0
1633467100000|2021-10-05 20:51:40|332.71|329.91|332.85|330.05|332.85|330.05|332.71|329.91|0
1633467120000|2021-10-05 20:52:00|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1633467140000|2021-10-05 20:52:20|332.85|330.05|333.14|330.34|333.14|330.34|332.85|330.05|0
1633467150000|2021-10-05 20:52:30|333|330.2|333|330.2|333.06|330.26|333|330.2|0
1633467160000|2021-10-05 20:52:40|332.85|330.05|333|330.2|333.14|330.34|332.85|330.05|0
1633467170000|2021-10-05 20:52:50|333.06|330.26|333|330.2|333.06|330.26|333|330.2|0
1633467180000|2021-10-05 20:53:00|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1633467190000|2021-10-05 20:53:10|333|330.2|333.28|330.48|333.28|330.48|333|330.2|0
1633467200000|2021-10-05 20:53:20|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1633467230000|2021-10-05 20:53:50|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1633467240000|2021-10-05 20:54:00|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1633467250000|2021-10-05 20:54:10|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1633467260000|2021-10-05 20:54:20|333.42|330.62|333.57|330.77|333.57|330.77|333.42|330.62|0
1633467270000|2021-10-05 20:54:30|333.49|330.69|333.49|330.69|333.49|330.69|333.49|330.69|0
1633467280000|2021-10-05 20:54:40|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1633467290000|2021-10-05 20:54:50|333.49|330.69|333.49|330.69|333.49|330.69|333.49|330.69|0
1633467300000|2021-10-05 20:55:00|333.42|330.62|333.49|330.69|333.57|330.77|333.42|330.62|0
1633467310000|2021-10-05 20:55:10|333.57|330.77|333.57|330.77|333.57|330.77|333.49|330.69|0
1633467340000|2021-10-05 20:55:40|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1633467350000|2021-10-05 20:55:50|333.85|331.05|333.71|330.91|333.85|331.05|333.71|330.91|0
1633467380000|2021-10-05 20:56:20|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633467480000|2021-10-05 20:58:00|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633467490000|2021-10-05 20:58:10|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1633467500000|2021-10-05 20:58:20|334.28|331.48|334.42|331.62|334.42|331.62|334.28|331.48|0
1633467510000|2021-10-05 20:58:30|334.56|331.76|334.42|331.62|334.56|331.76|334.42|331.62|0
1633467520000|2021-10-05 20:58:40|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1633467550000|2021-10-05 20:59:10|334.42|331.62|334.42|331.62|334.56|331.76|334.42|331.62|0
1633467560000|2021-10-05 20:59:20|334.28|331.48|334.28|331.48|334.42|331.62|334.28|331.48|0
1633467570000|2021-10-05 20:59:30|334.13|331.33|334.28|331.48|334.28|331.48|334.13|331.33|0
1633467590000|2021-10-05 20:59:50|334.35|331.55|334.32|331.52|334.35|331.55|334.2|331.4|0
1633467600000|2021-10-05 21:00:00|334.25|331.45|334.27|331.47|334.27|331.47|334.25|331.45|0
1633467640000|2021-10-05 21:00:40|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1633467730000|2021-10-05 21:02:10|334.06|331.26|334.1|331.3|334.1|331.3|334.06|331.26|0
1633467790000|2021-10-05 21:03:10|334.16|331.36|334.26|331.46|334.26|331.46|334.16|331.36|0
1633467800000|2021-10-05 21:03:20|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633467830000|2021-10-05 21:03:50|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1633467910000|2021-10-05 21:05:10|334.06|331.26|334.1|331.3|334.1|331.3|334.06|331.26|0
1633467920000|2021-10-05 21:05:20|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1633468020000|2021-10-05 21:07:00|334.03|331.23|334.06|331.26|334.06|331.26|334.03|331.23|0
1633468160000|2021-10-05 21:09:20|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1633468170000|2021-10-05 21:09:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1633468180000|2021-10-05 21:09:40|334.2|331.4|334.2|331.4|334.24|331.44|334.2|331.4|0
1633468190000|2021-10-05 21:09:50|333.85|331.05|333.87|331.07|333.87|331.07|333.85|331.05|0
1633468200000|2021-10-05 21:10:00|333.89|331.09|333.87|331.07|333.89|331.09|333.87|331.07|0
1633468250000|2021-10-05 21:10:50|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633468340000|2021-10-05 21:12:20|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1633468360000|2021-10-05 21:12:40|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633468420000|2021-10-05 21:13:40|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1633468500000|2021-10-05 21:15:00|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633468560000|2021-10-05 21:16:00|333.87|331.07|333.85|331.05|333.87|331.07|333.85|331.05|0
1633468900000|2021-10-05 21:21:40|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1633468910000|2021-10-05 21:21:50|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633468920000|2021-10-05 21:22:00|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1633468930000|2021-10-05 21:22:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1633469060000|2021-10-05 21:24:20|333.86|331.06|333.82|331.02|333.86|331.06|333.82|331.02|0
1633469120000|2021-10-05 21:25:20|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1633469130000|2021-10-05 21:25:30|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1633469140000|2021-10-05 21:25:40|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1633469200000|2021-10-05 21:26:40|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1633469210000|2021-10-05 21:26:50|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1633469300000|2021-10-05 21:28:20|334.09|331.29|334.07|331.27|334.09|331.29|334.07|331.27|0
1633469320000|2021-10-05 21:28:40|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1633469400000|2021-10-05 21:30:00|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1633469440000|2021-10-05 21:30:40|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633469460000|2021-10-05 21:31:00|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1633469480000|2021-10-05 21:31:20|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1633469510000|2021-10-05 21:31:50|333.88|331.08|333.82|331.02|333.88|331.08|333.82|331.02|0
1633469520000|2021-10-05 21:32:00|333.96|331.16|333.96|331.16|333.96|331.16|333.94|331.14|0
1633469560000|2021-10-05 21:32:40|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1633469630000|2021-10-05 21:33:50|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1633469680000|2021-10-05 21:34:40|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1633469690000|2021-10-05 21:34:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1633469710000|2021-10-05 21:35:10|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633469740000|2021-10-05 21:35:40|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1633469760000|2021-10-05 21:36:00|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1633469780000|2021-10-05 21:36:20|333.8|331|333.88|331.08|333.88|331.08|333.8|331|0
1633469920000|2021-10-05 21:38:40|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1633469990000|2021-10-05 21:39:50|333.8|331|333.8|331|333.8|331|333.8|331|0
1633470150000|2021-10-05 21:42:30|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1633470210000|2021-10-05 21:43:30|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1633470240000|2021-10-05 21:44:00|333.8|331|333.84|331.04|333.84|331.04|333.77|330.97|0
1633470350000|2021-10-05 21:45:50|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1633470370000|2021-10-05 21:46:10|333.94|331.14|333.92|331.12|333.94|331.14|333.92|331.12|0
1633470380000|2021-10-05 21:46:20|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633470390000|2021-10-05 21:46:30|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1633470470000|2021-10-05 21:47:50|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1633470480000|2021-10-05 21:48:00|333.92|331.12|333.89|331.09|333.96|331.16|333.89|331.09|0
1633470520000|2021-10-05 21:48:40|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1633470670000|2021-10-05 21:51:10|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1633470770000|2021-10-05 21:52:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1633470840000|2021-10-05 21:54:00|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1633470890000|2021-10-05 21:54:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1633470920000|2021-10-05 21:55:20|334|331.2|334|331.2|334|331.2|334|331.2|0
1633470930000|2021-10-05 21:55:30|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1633470940000|2021-10-05 21:55:40|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1633470960000|2021-10-05 21:56:00|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1633470990000|2021-10-05 21:56:30|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1633471000000|2021-10-05 21:56:40|334.04|331.24|333.91|331.11|334.04|331.24|333.91|331.11|0
1633471070000|2021-10-05 21:57:50|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1633471140000|2021-10-05 21:59:00|333.83|331.03|333.79|330.99|333.83|331.03|333.79|330.99|0
1633471150000|2021-10-05 21:59:10|333.77|330.97|333.77|330.97|333.77|330.97|333.75|330.95|0
1633471200000|2021-10-05 22:00:00|333.18|330.38|333.32|330.52|333.32|330.52|333.18|330.38|0
1633471210000|2021-10-05 22:00:10|334.11|331.31|334.11|331.31|334.11|331.31|333.97|331.17|0
1633471220000|2021-10-05 22:00:20|334.18|331.38|333.97|331.17|334.18|331.38|333.82|331.02|0
1633471230000|2021-10-05 22:00:30|333.89|331.09|334.04|331.24|334.04|331.24|333.89|331.09|0
1633471240000|2021-10-05 22:00:40|334.54|331.74|334.32|331.52|334.54|331.74|334.25|331.45|0
1633471250000|2021-10-05 22:00:50|334.25|331.45|334.11|331.31|334.25|331.45|334.11|331.31|0
1633471260000|2021-10-05 22:01:00|333.97|331.17|334.11|331.31|334.11|331.31|333.97|331.17|0
1633471270000|2021-10-05 22:01:10|334.18|331.38|333.97|331.17|334.18|331.38|333.97|331.17|0
1633471280000|2021-10-05 22:01:20|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1633471290000|2021-10-05 22:01:30|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1633471300000|2021-10-05 22:01:40|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1633471310000|2021-10-05 22:01:50|334.54|331.74|334.4|331.6|334.54|331.74|334.4|331.6|0
1633471320000|2021-10-05 22:02:00|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1633471330000|2021-10-05 22:02:10|334.68|331.88|334.68|331.88|334.82|332.02|334.68|331.88|0
1633471340000|2021-10-05 22:02:20|334.54|331.74|334.68|331.88|334.68|331.88|334.54|331.74|0
1633471360000|2021-10-05 22:02:40|334.82|332.02|335.11|332.31|335.11|332.31|334.82|332.02|0
1633471370000|2021-10-05 22:02:50|334.97|332.17|335.11|332.31|335.11|332.31|334.97|332.17|0
1633471380000|2021-10-05 22:03:00|335.25|332.45|335.4|332.6|335.4|332.6|335.25|332.45|0
1633471390000|2021-10-05 22:03:10|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1633471400000|2021-10-05 22:03:20|335.18|332.38|335.25|332.45|335.25|332.45|335.18|332.38|0
1633471410000|2021-10-05 22:03:30|335.4|332.6|335.54|332.74|335.54|332.74|335.4|332.6|0
1633471430000|2021-10-05 22:03:50|335.4|332.6|335.4|332.6|335.54|332.74|335.4|332.6|0
1633471440000|2021-10-05 22:04:00|335.25|332.45|335.4|332.6|335.4|332.6|335.25|332.45|0
1633471450000|2021-10-05 22:04:10|335.39|332.59|335.32|332.52|335.54|332.74|335.32|332.52|0
1633471460000|2021-10-05 22:04:20|335.25|332.45|335.39|332.59|335.39|332.59|335.25|332.45|0
1633471470000|2021-10-05 22:04:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1633471490000|2021-10-05 22:04:50|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1633471510000|2021-10-05 22:05:10|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1633471530000|2021-10-05 22:05:30|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1633471540000|2021-10-05 22:05:40|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633471550000|2021-10-05 22:05:50|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1633471590000|2021-10-05 22:06:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1633471630000|2021-10-05 22:07:10|335.39|332.59|335.54|332.74|335.54|332.74|335.39|332.59|0
1633471640000|2021-10-05 22:07:20|335.39|332.59|335.39|332.59|335.54|332.74|335.39|332.59|0
1633471650000|2021-10-05 22:07:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1633471670000|2021-10-05 22:07:50|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1633471700000|2021-10-05 22:08:20|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633471720000|2021-10-05 22:08:40|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1633471750000|2021-10-05 22:09:10|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1633471770000|2021-10-05 22:09:30|335.39|332.59|335.39|332.59|335.54|332.74|335.39|332.59|0
1633471780000|2021-10-05 22:09:40|335.25|332.45|335.39|332.59|335.39|332.59|335.25|332.45|0
1633471790000|2021-10-05 22:09:50|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1633471800000|2021-10-05 22:10:00|335.68|332.88|335.82|333.02|335.82|333.02|335.68|332.88|0
1633471810000|2021-10-05 22:10:10|335.75|332.95|335.82|333.02|335.82|333.02|335.68|332.88|0
1633471840000|2021-10-05 22:10:40|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1633471850000|2021-10-05 22:10:50|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1633471860000|2021-10-05 22:11:00|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1633471870000|2021-10-05 22:11:10|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1633471910000|2021-10-05 22:11:50|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1633471950000|2021-10-05 22:12:30|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1633471960000|2021-10-05 22:12:40|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1633471970000|2021-10-05 22:12:50|335.11|332.31|334.82|332.02|335.11|332.31|334.82|332.02|0
1633471980000|2021-10-05 22:13:00|335.11|332.31|335.25|332.45|335.25|332.45|335.11|332.31|0
1633471990000|2021-10-05 22:13:10|335.11|332.31|335.25|332.45|335.25|332.45|335.11|332.31|0
1633472020000|2021-10-05 22:13:40|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1633472030000|2021-10-05 22:13:50|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1633472050000|2021-10-05 22:14:10|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1633472060000|2021-10-05 22:14:20|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1633472070000|2021-10-05 22:14:30|335.68|332.88|335.53|332.73|335.68|332.88|335.53|332.73|0
1633472090000|2021-10-05 22:14:50|335.68|332.88|335.68|332.88|335.68|332.88|335.53|332.73|0
1633472100000|2021-10-05 22:15:00|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633472140000|2021-10-05 22:15:40|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1633472150000|2021-10-05 22:15:50|335.68|332.88|335.68|332.88|335.75|332.95|335.68|332.88|0
1633472160000|2021-10-05 22:16:00|335.82|333.02|335.82|333.02|335.82|333.02|335.68|332.88|0
1633472190000|2021-10-05 22:16:30|335.96|333.16|336.11|333.31|336.11|333.31|335.96|333.16|0
1633472200000|2021-10-05 22:16:40|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1633472220000|2021-10-05 22:17:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1633472230000|2021-10-05 22:17:10|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1633472250000|2021-10-05 22:17:30|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633472290000|2021-10-05 22:18:10|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1633472310000|2021-10-05 22:18:30|335.82|333.02|335.68|332.88|335.82|333.02|335.68|332.88|0
1633472320000|2021-10-05 22:18:40|335.39|332.59|335.25|332.45|335.39|332.59|335.25|332.45|0
1633472340000|2021-10-05 22:19:00|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1633472350000|2021-10-05 22:19:10|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1633472360000|2021-10-05 22:19:20|335.39|332.59|335.25|332.45|335.39|332.59|335.25|332.45|0
1633472370000|2021-10-05 22:19:30|335.39|332.59|335.53|332.73|335.53|332.73|335.39|332.59|0
1633472380000|2021-10-05 22:19:40|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1633472390000|2021-10-05 22:19:50|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1633472400000|2021-10-05 22:20:00|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1633472420000|2021-10-05 22:20:20|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1633472430000|2021-10-05 22:20:30|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1633472510000|2021-10-05 22:21:50|335.82|333.02|335.67|332.87|335.82|333.02|335.67|332.87|0
1633472530000|2021-10-05 22:22:10|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633472540000|2021-10-05 22:22:20|335.67|332.87|335.39|332.59|335.67|332.87|335.39|332.59|0
1633472550000|2021-10-05 22:22:30|335.24|332.44|335.39|332.59|335.39|332.59|335.24|332.44|0
1633472590000|2021-10-05 22:23:10|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1633472600000|2021-10-05 22:23:20|335.82|333.02|335.67|332.87|335.82|333.02|335.67|332.87|0
1633472610000|2021-10-05 22:23:30|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1633472620000|2021-10-05 22:23:40|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1633472640000|2021-10-05 22:24:00|335.67|332.87|335.67|332.87|335.67|332.87|335.53|332.73|0
1633472660000|2021-10-05 22:24:20|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633472670000|2021-10-05 22:24:30|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1633472680000|2021-10-05 22:24:40|335.74|332.94|335.82|333.02|335.82|333.02|335.74|332.94|0
1633472700000|2021-10-05 22:25:00|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1633472710000|2021-10-05 22:25:10|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633472750000|2021-10-05 22:25:50|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1633472760000|2021-10-05 22:26:00|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633472790000|2021-10-05 22:26:30|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1633472810000|2021-10-05 22:26:50|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1633472840000|2021-10-05 22:27:20|335.81|333.01|335.96|333.16|335.96|333.16|335.81|333.01|0
1633472850000|2021-10-05 22:27:30|335.81|333.01|335.96|333.16|335.96|333.16|335.81|333.01|0
1633472860000|2021-10-05 22:27:40|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1633472900000|2021-10-05 22:28:20|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1633472910000|2021-10-05 22:28:30|335.81|333.01|335.67|332.87|335.81|333.01|335.67|332.87|0
1633472940000|2021-10-05 22:29:00|335.81|333.01|335.96|333.16|335.96|333.16|335.81|333.01|0
1633472950000|2021-10-05 22:29:10|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1633472960000|2021-10-05 22:29:20|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1633472970000|2021-10-05 22:29:30|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1633472980000|2021-10-05 22:29:40|335.53|332.73|335.38|332.58|335.53|332.73|335.38|332.58|0
1633473000000|2021-10-05 22:30:00|335.24|332.44|335.24|332.44|335.38|332.58|335.24|332.44|0
1633473010000|2021-10-05 22:30:10|335.1|332.3|335.24|332.44|335.24|332.44|335.1|332.3|0
1633473020000|2021-10-05 22:30:20|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633473030000|2021-10-05 22:30:30|335.31|332.51|335.1|332.3|335.31|332.51|335.1|332.3|0
1633473040000|2021-10-05 22:30:40|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633473050000|2021-10-05 22:30:50|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1633473060000|2021-10-05 22:31:00|335.1|332.3|334.96|332.16|335.1|332.3|334.96|332.16|0
1633473080000|2021-10-05 22:31:20|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1633473100000|2021-10-05 22:31:40|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1633473120000|2021-10-05 22:32:00|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1633473140000|2021-10-05 22:32:20|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1633473180000|2021-10-05 22:33:00|334.67|331.87|334.53|331.73|334.67|331.87|334.53|331.73|0
1633473190000|2021-10-05 22:33:10|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1633473200000|2021-10-05 22:33:20|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1633473220000|2021-10-05 22:33:40|334.67|331.87|334.81|332.01|334.81|332.01|334.67|331.87|0
1633473230000|2021-10-05 22:33:50|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1633473240000|2021-10-05 22:34:00|334.81|332.01|334.95|332.15|334.95|332.15|334.81|332.01|0
1633473260000|2021-10-05 22:34:20|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1633473270000|2021-10-05 22:34:30|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1633473280000|2021-10-05 22:34:40|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1633473290000|2021-10-05 22:34:50|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633473320000|2021-10-05 22:35:20|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1633473390000|2021-10-05 22:36:30|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633473490000|2021-10-05 22:38:10|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1633473500000|2021-10-05 22:38:20|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1633473510000|2021-10-05 22:38:30|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1633473670000|2021-10-05 22:41:10|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633473700000|2021-10-05 22:41:40|335.24|332.44|335.38|332.58|335.38|332.58|335.24|332.44|0
1633473740000|2021-10-05 22:42:20|335.52|332.72|335.67|332.87|335.67|332.87|335.52|332.72|0
1633473750000|2021-10-05 22:42:30|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1633473780000|2021-10-05 22:43:00|335.09|332.29|335.24|332.44|335.24|332.44|335.09|332.29|0
1633473820000|2021-10-05 22:43:40|335.38|332.58|335.52|332.72|335.52|332.72|335.38|332.58|0
1633473830000|2021-10-05 22:43:50|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633473870000|2021-10-05 22:44:30|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1633473880000|2021-10-05 22:44:40|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633473900000|2021-10-05 22:45:00|335.3|332.5|335.38|332.58|335.38|332.58|335.3|332.5|0
1633473920000|2021-10-05 22:45:20|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1633473940000|2021-10-05 22:45:40|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633473950000|2021-10-05 22:45:50|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1633473960000|2021-10-05 22:46:00|335.45|332.65|335.24|332.44|335.45|332.65|335.24|332.44|0
1633473970000|2021-10-05 22:46:10|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1633474010000|2021-10-05 22:46:50|335.23|332.43|335.23|332.43|335.23|332.43|335.23|332.43|0
1633474020000|2021-10-05 22:47:00|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633474040000|2021-10-05 22:47:20|335.23|332.43|335.23|332.43|335.23|332.43|335.23|332.43|0
1633474050000|2021-10-05 22:47:30|335.38|332.58|335.3|332.5|335.38|332.58|335.23|332.43|0
1633474060000|2021-10-05 22:47:40|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633474200000|2021-10-05 22:50:00|335.23|332.43|335.3|332.5|335.3|332.5|335.23|332.43|0
1633474210000|2021-10-05 22:50:10|335.23|332.43|335.38|332.58|335.38|332.58|335.23|332.43|0
1633474220000|2021-10-05 22:50:20|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1633474230000|2021-10-05 22:50:30|335.66|332.86|335.52|332.72|335.66|332.86|335.52|332.72|0
1633474250000|2021-10-05 22:50:50|335.66|332.86|335.52|332.72|335.66|332.86|335.52|332.72|0
1633474260000|2021-10-05 22:51:00|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633474270000|2021-10-05 22:51:10|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1633474280000|2021-10-05 22:51:20|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1633474300000|2021-10-05 22:51:40|335.23|332.43|335.09|332.29|335.23|332.43|335.09|332.29|0
1633474310000|2021-10-05 22:51:50|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1633474320000|2021-10-05 22:52:00|335.09|332.29|335.02|332.22|335.09|332.29|335.02|332.22|0
1633474330000|2021-10-05 22:52:10|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1633474360000|2021-10-05 22:52:40|334.8|332|334.8|332|334.8|332|334.8|332|0
1633474370000|2021-10-05 22:52:50|334.66|331.86|334.52|331.72|334.8|332|334.52|331.72|0
1633474380000|2021-10-05 22:53:00|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1633474440000|2021-10-05 22:54:00|334.95|332.15|335.09|332.29|335.09|332.29|334.95|332.15|0
1633474460000|2021-10-05 22:54:20|335.23|332.43|335.23|332.43|335.23|332.43|335.23|332.43|0
1633474480000|2021-10-05 22:54:40|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1633474520000|2021-10-05 22:55:20|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1633474550000|2021-10-05 22:55:50|335.44|332.64|335.52|332.72|335.52|332.72|335.44|332.64|0
1633474560000|2021-10-05 22:56:00|335.66|332.86|335.59|332.79|335.66|332.86|335.52|332.72|0
1633474570000|2021-10-05 22:56:10|335.52|332.72|335.59|332.79|335.66|332.86|335.52|332.72|0
1633474580000|2021-10-05 22:56:20|335.66|332.86|335.52|332.72|335.66|332.86|335.52|332.72|0
1633474590000|2021-10-05 22:56:30|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1633474600000|2021-10-05 22:56:40|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1633474610000|2021-10-05 22:56:50|335.44|332.64|335.52|332.72|335.52|332.72|335.44|332.64|0
1633474660000|2021-10-05 22:57:40|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1633474670000|2021-10-05 22:57:50|335.23|332.43|335.37|332.57|335.37|332.57|335.23|332.43|0
1633474680000|2021-10-05 22:58:00|335.44|332.64|335.37|332.57|335.44|332.64|335.37|332.57|0
1633474730000|2021-10-05 22:58:50|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1633474740000|2021-10-05 22:59:00|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1633474750000|2021-10-05 22:59:10|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1633474760000|2021-10-05 22:59:20|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1633474780000|2021-10-05 22:59:40|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1633474790000|2021-10-05 22:59:50|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1633474800000|2021-10-05 23:00:00|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1633474810000|2021-10-05 23:00:10|335.23|332.43|335.52|332.72|335.52|332.72|335.23|332.43|0
1633474840000|2021-10-05 23:00:40|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1633474850000|2021-10-05 23:00:50|335.37|332.57|335.37|332.57|335.37|332.57|335.23|332.43|0
1633474890000|2021-10-05 23:01:30|335.3|332.5|335.37|332.57|335.37|332.57|335.3|332.5|0
1633474970000|2021-10-05 23:02:50|335.23|332.43|335.37|332.57|335.37|332.57|335.23|332.43|0
1633474980000|2021-10-05 23:03:00|335.23|332.43|335.23|332.43|335.23|332.43|335.23|332.43|0
1633475010000|2021-10-05 23:03:30|335.37|332.57|335.23|332.43|335.37|332.57|335.23|332.43|0
1633475020000|2021-10-05 23:03:40|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1633475040000|2021-10-05 23:04:00|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1633475060000|2021-10-05 23:04:20|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1633475080000|2021-10-05 23:04:40|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1633475090000|2021-10-05 23:04:50|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1633475120000|2021-10-05 23:05:20|335.08|332.28|334.94|332.14|335.08|332.28|334.94|332.14|0
1633475130000|2021-10-05 23:05:30|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1633475140000|2021-10-05 23:05:40|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1633475160000|2021-10-05 23:06:00|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1633475180000|2021-10-05 23:06:20|334.23|331.43|334.23|331.43|334.23|331.43|334.08|331.28|0
1633475190000|2021-10-05 23:06:30|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1633475210000|2021-10-05 23:06:50|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1633475220000|2021-10-05 23:07:00|333.8|331|333.8|331|333.8|331|333.8|331|0
1633475240000|2021-10-05 23:07:20|333.94|331.14|334.08|331.28|334.08|331.28|333.94|331.14|0
1633475250000|2021-10-05 23:07:30|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1633475260000|2021-10-05 23:07:40|334.08|331.28|333.66|330.86|334.08|331.28|333.66|330.86|0
1633475270000|2021-10-05 23:07:50|333.51|330.71|333.8|331|333.8|331|333.51|330.71|0
1633475280000|2021-10-05 23:08:00|333.94|331.14|333.8|331|333.94|331.14|333.8|331|0
1633475290000|2021-10-05 23:08:10|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1633475300000|2021-10-05 23:08:20|333.8|331|333.8|331|333.8|331|333.8|331|0
1633475330000|2021-10-05 23:08:50|333.87|331.07|333.8|331|333.87|331.07|333.8|331|0
1633475340000|2021-10-05 23:09:00|333.65|330.85|333.51|330.71|333.65|330.85|333.51|330.71|0
1633475360000|2021-10-05 23:09:20|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1633475390000|2021-10-05 23:09:50|333.8|331|333.8|331|333.8|331|333.8|331|0
1633475410000|2021-10-05 23:10:10|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1633475430000|2021-10-05 23:10:30|333.51|330.71|333.65|330.85|333.65|330.85|333.51|330.71|0
1633475460000|2021-10-05 23:11:00|333.8|331|333.8|331|333.8|331|333.8|331|0
1633475470000|2021-10-05 23:11:10|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1633475510000|2021-10-05 23:11:50|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1633475520000|2021-10-05 23:12:00|333.51|330.71|333.37|330.57|333.51|330.71|333.37|330.57|0
1633475550000|2021-10-05 23:12:30|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1633475560000|2021-10-05 23:12:40|333.8|331|333.8|331|333.8|331|333.8|331|0
1633475580000|2021-10-05 23:13:00|333.65|330.85|333.37|330.57|333.65|330.85|333.37|330.57|0
1633475590000|2021-10-05 23:13:10|333.23|330.43|333.22|330.42|333.23|330.43|333.22|330.42|0
1633475610000|2021-10-05 23:13:30|333.08|330.28|333.15|330.35|333.15|330.35|333.08|330.28|0
1633475620000|2021-10-05 23:13:40|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1633475630000|2021-10-05 23:13:50|333.08|330.28|333.08|330.28|333.15|330.35|333.08|330.28|0
1633475640000|2021-10-05 23:14:00|333.22|330.42|332.94|330.14|333.22|330.42|332.94|330.14|0
1633475650000|2021-10-05 23:14:10|332.8|330|332.94|330.14|332.94|330.14|332.8|330|0
1633475660000|2021-10-05 23:14:20|332.8|330|332.8|330|332.8|330|332.8|330|0
1633475670000|2021-10-05 23:14:30|332.65|329.85|332.8|330|332.8|330|332.65|329.85|0
1633475680000|2021-10-05 23:14:40|332.94|330.14|332.8|330|332.94|330.14|332.8|330|0
1633475690000|2021-10-05 23:14:50|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1633475700000|2021-10-05 23:15:00|332.8|330|332.65|329.85|332.8|330|332.65|329.85|0
1633475720000|2021-10-05 23:15:20|332.51|329.71|332.37|329.57|332.51|329.71|332.37|329.57|0
1633475730000|2021-10-05 23:15:30|332.51|329.71|332.51|329.71|332.51|329.71|332.37|329.57|0
1633475740000|2021-10-05 23:15:40|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1633475750000|2021-10-05 23:15:50|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1633475760000|2021-10-05 23:16:00|332.23|329.43|332.37|329.57|332.37|329.57|332.23|329.43|0
1633475770000|2021-10-05 23:16:10|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1633475780000|2021-10-05 23:16:20|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1633475790000|2021-10-05 23:16:30|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1633475810000|2021-10-05 23:16:50|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1633475830000|2021-10-05 23:17:10|332.08|329.28|331.8|329|332.08|329.28|331.8|329|0
1633475840000|2021-10-05 23:17:20|331.66|328.86|331.8|329|331.8|329|331.66|328.86|0
1633475850000|2021-10-05 23:17:30|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1633475860000|2021-10-05 23:17:40|331.51|328.71|331.37|328.57|331.66|328.86|331.37|328.57|0
1633475870000|2021-10-05 23:17:50|331.51|328.71|331.66|328.86|331.66|328.86|331.51|328.71|0
1633475880000|2021-10-05 23:18:00|331.8|329|331.51|328.71|331.8|329|331.51|328.71|0
1633475890000|2021-10-05 23:18:10|331.66|328.86|331.23|328.43|331.66|328.86|331.23|328.43|0
1633475900000|2021-10-05 23:18:20|331.37|328.57|331.37|328.57|331.37|328.57|331.23|328.43|0
1633475920000|2021-10-05 23:18:40|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633475930000|2021-10-05 23:18:50|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1633475940000|2021-10-05 23:19:00|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633475950000|2021-10-05 23:19:10|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1633475960000|2021-10-05 23:19:20|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633475970000|2021-10-05 23:19:30|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1633475980000|2021-10-05 23:19:40|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633475990000|2021-10-05 23:19:50|331.66|328.86|331.51|328.71|331.66|328.86|331.51|328.71|0
1633476000000|2021-10-05 23:20:00|331.58|328.78|331.51|328.71|331.58|328.78|331.51|328.71|0
1633476020000|2021-10-05 23:20:20|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1633476030000|2021-10-05 23:20:30|331.8|329|331.94|329.14|331.94|329.14|331.8|329|0
1633476040000|2021-10-05 23:20:40|331.8|329|331.8|329|331.8|329|331.8|329|0
1633476050000|2021-10-05 23:20:50|331.87|329.07|331.94|329.14|331.94|329.14|331.87|329.07|0
1633476060000|2021-10-05 23:21:00|331.8|329|331.8|329|331.94|329.14|331.8|329|0
1633476070000|2021-10-05 23:21:10|331.66|328.86|331.8|329|331.8|329|331.66|328.86|0
1633476190000|2021-10-05 23:23:10|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1633476210000|2021-10-05 23:23:30|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633476240000|2021-10-05 23:24:00|331.65|328.85|331.51|328.71|331.65|328.85|331.51|328.71|0
1633476250000|2021-10-05 23:24:10|331.23|328.43|330.52|327.72|331.23|328.43|330.52|327.72|0
1633476260000|2021-10-05 23:24:20|330.8|328|330.8|328|330.8|328|330.66|327.86|0
1633476290000|2021-10-05 23:24:50|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1633476300000|2021-10-05 23:25:00|330.8|328|330.8|328|330.8|328|330.8|328|0
1633476310000|2021-10-05 23:25:10|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1633476330000|2021-10-05 23:25:30|330.8|328|330.8|328|330.8|328|330.8|328|0
1633476340000|2021-10-05 23:25:40|330.73|327.93|330.66|327.86|330.73|327.93|330.59|327.79|0
1633476350000|2021-10-05 23:25:50|330.52|327.72|330.59|327.79|330.66|327.86|330.52|327.72|0
1633476360000|2021-10-05 23:26:00|330.66|327.86|330.52|327.72|330.66|327.86|330.52|327.72|0
1633476380000|2021-10-05 23:26:20|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1633476400000|2021-10-05 23:26:40|330.8|328|330.8|328|330.8|328|330.8|328|0
1633476420000|2021-10-05 23:27:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1633476430000|2021-10-05 23:27:10|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1633476440000|2021-10-05 23:27:20|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1633476450000|2021-10-05 23:27:30|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1633476460000|2021-10-05 23:27:40|330.44|327.64|330.37|327.57|330.52|327.72|330.37|327.57|0
1633476470000|2021-10-05 23:27:50|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1633476480000|2021-10-05 23:28:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1633476500000|2021-10-05 23:28:20|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1633476550000|2021-10-05 23:29:10|330.37|327.57|330.52|327.72|330.52|327.72|330.37|327.57|0
1633476570000|2021-10-05 23:29:30|330.37|327.57|330.44|327.64|330.44|327.64|330.37|327.57|0
1633476580000|2021-10-05 23:29:40|330.52|327.72|330.52|327.72|330.52|327.72|330.44|327.64|0
1633476590000|2021-10-05 23:29:50|330.58|327.78|330.66|327.86|330.66|327.86|330.58|327.78|0
1633476600000|2021-10-05 23:30:00|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1633476610000|2021-10-05 23:30:10|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1633476620000|2021-10-05 23:30:20|330.52|327.72|330.44|327.64|330.52|327.72|330.44|327.64|0
1633476630000|2021-10-05 23:30:30|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1633476640000|2021-10-05 23:30:40|330.37|327.57|330.44|327.64|330.52|327.72|330.37|327.57|0
1633476650000|2021-10-05 23:30:50|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1633476660000|2021-10-05 23:31:00|330.37|327.57|330.23|327.43|330.37|327.57|330.23|327.43|0
1633476670000|2021-10-05 23:31:10|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1633476690000|2021-10-05 23:31:30|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1633476700000|2021-10-05 23:31:40|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1633476730000|2021-10-05 23:32:10|330.51|327.71|330.37|327.57|330.51|327.71|330.37|327.57|0
1633476740000|2021-10-05 23:32:20|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1633476770000|2021-10-05 23:32:50|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1633476780000|2021-10-05 23:33:00|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1633476790000|2021-10-05 23:33:10|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1633476810000|2021-10-05 23:33:30|330.8|328|330.94|328.14|330.94|328.14|330.8|328|0
1633476820000|2021-10-05 23:33:40|331.08|328.28|331.08|328.28|331.08|328.28|330.94|328.14|0
1633476830000|2021-10-05 23:33:50|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1633476840000|2021-10-05 23:34:00|331.37|328.57|331.29|328.49|331.37|328.57|331.22|328.42|0
1633476850000|2021-10-05 23:34:10|331.37|328.57|331.37|328.57|331.37|328.57|331.22|328.42|0
1633476860000|2021-10-05 23:34:20|331.51|328.71|331.37|328.57|331.51|328.71|331.37|328.57|0
1633476870000|2021-10-05 23:34:30|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633476890000|2021-10-05 23:34:50|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1633476900000|2021-10-05 23:35:00|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633476910000|2021-10-05 23:35:10|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1633476920000|2021-10-05 23:35:20|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633476930000|2021-10-05 23:35:30|331.37|328.57|331.51|328.71|331.51|328.71|331.37|328.57|0
1633476940000|2021-10-05 23:35:40|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1633476950000|2021-10-05 23:35:50|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633476960000|2021-10-05 23:36:00|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1633476990000|2021-10-05 23:36:30|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633477050000|2021-10-05 23:37:30|331.22|328.42|331.36|328.56|331.36|328.56|331.22|328.42|0
1633477060000|2021-10-05 23:37:40|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1633477070000|2021-10-05 23:37:50|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1633477090000|2021-10-05 23:38:10|331.15|328.35|331.22|328.42|331.22|328.42|331.15|328.35|0
1633477100000|2021-10-05 23:38:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1633477130000|2021-10-05 23:38:50|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1633477150000|2021-10-05 23:39:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1633477170000|2021-10-05 23:39:30|331.22|328.42|331.22|328.42|331.22|328.42|331.08|328.28|0
1633477180000|2021-10-05 23:39:40|331.36|328.56|331.51|328.71|331.51|328.71|331.36|328.56|0
1633477190000|2021-10-05 23:39:50|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1633477200000|2021-10-05 23:40:00|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1633477210000|2021-10-05 23:40:10|331.36|328.56|331.22|328.42|331.36|328.56|331.22|328.42|0
1633477220000|2021-10-05 23:40:20|331.08|328.28|331.22|328.42|331.22|328.42|331.08|328.28|0
1633477240000|2021-10-05 23:40:40|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1633477250000|2021-10-05 23:40:50|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1633477270000|2021-10-05 23:41:10|330.79|327.99|330.94|328.14|330.94|328.14|330.79|327.99|0
1633477300000|2021-10-05 23:41:40|331|328.2|330.94|328.14|331.08|328.28|330.94|328.14|0
1633477310000|2021-10-05 23:41:50|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1633477320000|2021-10-05 23:42:00|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1633477330000|2021-10-05 23:42:10|331.08|328.28|330.94|328.14|331.08|328.28|330.94|328.14|0
1633477350000|2021-10-05 23:42:30|331.08|328.28|330.94|328.14|331.08|328.28|330.94|328.14|0
1633477370000|2021-10-05 23:42:50|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1633477380000|2021-10-05 23:43:00|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1633477400000|2021-10-05 23:43:20|331.08|328.28|330.94|328.14|331.08|328.28|330.94|328.14|0
1633477420000|2021-10-05 23:43:40|330.79|327.99|330.65|327.85|330.79|327.99|330.65|327.85|0
1633477440000|2021-10-05 23:44:00|330.79|327.99|330.65|327.85|330.79|327.99|330.65|327.85|0
1633477450000|2021-10-05 23:44:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1633477490000|2021-10-05 23:44:50|330.65|327.85|330.65|327.85|330.72|327.92|330.65|327.85|0
1633477500000|2021-10-05 23:45:00|330.51|327.71|330.23|327.43|330.51|327.71|330.23|327.43|0
1633477510000|2021-10-05 23:45:10|330.08|327.28|330.23|327.43|330.23|327.43|330.08|327.28|0
1633477520000|2021-10-05 23:45:20|330.08|327.28|329.94|327.14|330.08|327.28|329.94|327.14|0
1633477530000|2021-10-05 23:45:30|330.01|327.21|329.94|327.14|330.01|327.21|329.94|327.14|0
1633477540000|2021-10-05 23:45:40|330.01|327.21|330.08|327.28|330.08|327.28|330.01|327.21|0
1633477550000|2021-10-05 23:45:50|329.94|327.14|329.8|327|329.94|327.14|329.8|327|0
1633477560000|2021-10-05 23:46:00|329.94|327.14|330.08|327.28|330.08|327.28|329.94|327.14|0
1633477570000|2021-10-05 23:46:10|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1633477580000|2021-10-05 23:46:20|330.29|327.49|330.08|327.28|330.29|327.49|330.08|327.28|0
1633477590000|2021-10-05 23:46:30|329.94|327.14|330.08|327.28|330.08|327.28|329.94|327.14|0
1633477600000|2021-10-05 23:46:40|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1633477620000|2021-10-05 23:47:00|330.37|327.57|330.22|327.42|330.51|327.71|330.22|327.42|0
1633477630000|2021-10-05 23:47:10|330.37|327.57|330.22|327.42|330.37|327.57|330.22|327.42|0
1633477640000|2021-10-05 23:47:20|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1633477650000|2021-10-05 23:47:30|329.94|327.14|329.8|327|329.94|327.14|329.8|327|0
1633477660000|2021-10-05 23:47:40|329.66|326.86|329.8|327|329.8|327|329.66|326.86|0
1633477670000|2021-10-05 23:47:50|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1633477680000|2021-10-05 23:48:00|329.73|326.93|329.8|327|329.8|327|329.73|326.93|0
1633477700000|2021-10-05 23:48:20|329.66|326.86|329.8|327|329.8|327|329.66|326.86|0
1633477710000|2021-10-05 23:48:30|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1633477720000|2021-10-05 23:48:40|329.8|327|329.8|327|329.8|327|329.8|327|0
1633477730000|2021-10-05 23:48:50|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1633477740000|2021-10-05 23:49:00|329.51|326.71|329.37|326.57|329.51|326.71|329.37|326.57|0
1633477750000|2021-10-05 23:49:10|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1633477760000|2021-10-05 23:49:20|329.66|326.86|329.51|326.71|329.66|326.86|329.51|326.71|0
1633477770000|2021-10-05 23:49:30|329.37|326.57|329.51|326.71|329.51|326.71|329.37|326.57|0
1633477780000|2021-10-05 23:49:40|329.37|326.57|329.37|326.57|329.37|326.57|329.37|326.57|0
1633477790000|2021-10-05 23:49:50|329.23|326.43|329.16|326.36|329.23|326.43|329.16|326.36|0
1633477800000|2021-10-05 23:50:00|329.09|326.29|329.37|326.57|329.37|326.57|329.09|326.29|0
1633477810000|2021-10-05 23:50:10|329.3|326.5|329.37|326.57|329.37|326.57|329.3|326.5|0
1633477820000|2021-10-05 23:50:20|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1633477850000|2021-10-05 23:50:50|329.66|326.86|329.51|326.71|329.66|326.86|329.51|326.71|0
1633477860000|2021-10-05 23:51:00|329.37|326.57|329.37|326.57|329.37|326.57|329.37|326.57|0
1633477870000|2021-10-05 23:51:10|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1633477880000|2021-10-05 23:51:20|329.44|326.64|329.51|326.71|329.51|326.71|329.44|326.64|0
1633477890000|2021-10-05 23:51:30|329.37|326.57|329.51|326.71|329.51|326.71|329.37|326.57|0
1633477900000|2021-10-05 23:51:40|329.37|326.57|329.37|326.57|329.37|326.57|329.37|326.57|0
1633477910000|2021-10-05 23:51:50|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1633477920000|2021-10-05 23:52:00|329.66|326.86|329.8|327|329.8|327|329.66|326.86|0
1633477930000|2021-10-05 23:52:10|329.72|326.92|329.8|327|329.8|327|329.72|326.92|0
1633477940000|2021-10-05 23:52:20|329.94|327.14|329.94|327.14|329.94|327.14|329.8|327|0
1633477970000|2021-10-05 23:52:50|330.08|327.28|330.08|327.28|330.08|327.28|329.94|327.14|0
1633477980000|2021-10-05 23:53:00|330.22|327.42|330.08|327.28|330.22|327.42|330.08|327.28|0
1633477990000|2021-10-05 23:53:10|330.22|327.42|329.94|327.14|330.22|327.42|329.94|327.14|0
1633478000000|2021-10-05 23:53:20|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1633478010000|2021-10-05 23:53:30|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1633478020000|2021-10-05 23:53:40|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1633478030000|2021-10-05 23:53:50|329.94|327.14|330.08|327.28|330.08|327.28|329.94|327.14|0
1633478060000|2021-10-05 23:54:20|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1633478070000|2021-10-05 23:54:30|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1633478090000|2021-10-05 23:54:50|330.22|327.42|330.08|327.28|330.22|327.42|330.08|327.28|0
1633478100000|2021-10-05 23:55:00|330.22|327.42|330.29|327.49|330.29|327.49|330.22|327.42|0
1633478110000|2021-10-05 23:55:10|330.22|327.42|330.51|327.71|330.51|327.71|330.22|327.42|0
1633478120000|2021-10-05 23:55:20|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1633478140000|2021-10-05 23:55:40|330.51|327.71|330.65|327.85|330.65|327.85|330.51|327.71|0
1633478150000|2021-10-05 23:55:50|330.5|327.7|330.65|327.85|330.65|327.85|330.43|327.63|0
1633478160000|2021-10-05 23:56:00|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1633478170000|2021-10-05 23:56:10|330.57|327.77|330.5|327.7|330.57|327.77|330.5|327.7|0
1633478180000|2021-10-05 23:56:20|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1633478200000|2021-10-05 23:56:40|330.22|327.42|330.29|327.49|330.29|327.49|330.22|327.42|0
1633478210000|2021-10-05 23:56:50|330.22|327.42|330.29|327.49|330.36|327.56|330.22|327.42|0
1633478220000|2021-10-05 23:57:00|330.22|327.42|330.22|327.42|330.36|327.56|330.22|327.42|0
1633478230000|2021-10-05 23:57:10|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1633478250000|2021-10-05 23:57:30|330|327.2|330.08|327.28|330.08|327.28|330|327.2|0
1633478260000|2021-10-05 23:57:40|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1633478280000|2021-10-05 23:58:00|330.08|327.28|329.94|327.14|330.08|327.28|329.79|326.99|0
1633478290000|2021-10-05 23:58:10|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1633478300000|2021-10-05 23:58:20|330|327.2|330|327.2|330|327.2|329.94|327.14|0
1633478310000|2021-10-05 23:58:30|329.94|327.14|329.94|327.14|330|327.2|329.94|327.14|0
1633478320000|2021-10-05 23:58:40|330.08|327.28|330|327.2|330.08|327.28|330|327.2|0
1633478330000|2021-10-05 23:58:50|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1633478340000|2021-10-05 23:59:00|329.79|326.99|329.94|327.14|329.94|327.14|329.79|326.99|0
1633478350000|2021-10-05 23:59:10|329.86|327.06|329.79|326.99|329.94|327.14|329.79|326.99|0
1633478360000|2021-10-05 23:59:20|329.65|326.85|329.79|326.99|329.79|326.99|329.65|326.85|0
1633478370000|2021-10-05 23:59:30|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1633478380000|2021-10-05 23:59:40|329.79|326.99|329.79|326.99|329.86|327.06|329.79|326.99|0
1633478390000|2021-10-05 23:59:50|329.65|326.85|329.72|326.92|329.72|326.92|329.65|326.85|0
1633478400000|2021-10-06 00:00:00|329.65|326.85|329.79|326.99|329.94|327.14|329.65|326.85|0
1633478410000|2021-10-06 00:00:10|329.65|326.85|329.23|326.43|329.65|326.85|329.23|326.43|0
1633478420000|2021-10-06 00:00:20|329.51|326.71|329.51|326.71|329.65|326.85|329.51|326.71|0
1633478430000|2021-10-06 00:00:30|329.65|326.85|329.79|326.99|329.79|326.99|329.65|326.85|0
1633478440000|2021-10-06 00:00:40|329.94|327.14|330.22|327.42|330.29|327.49|329.94|327.14|0
1633478450000|2021-10-06 00:00:50|330.36|327.56|330.5|327.7|330.5|327.7|330.36|327.56|0
1633478460000|2021-10-06 00:01:00|330.08|327.28|330.36|327.56|330.36|327.56|330.08|327.28|0
1633478470000|2021-10-06 00:01:10|330.29|327.49|330.08|327.28|330.29|327.49|329.94|327.14|0
1633478480000|2021-10-06 00:01:20|330.22|327.42|330.15|327.35|330.22|327.42|330.15|327.35|0
1633478490000|2021-10-06 00:01:30|329.94|327.14|329.51|326.71|329.94|327.14|329.51|326.71|0
1633478500000|2021-10-06 00:01:40|329.37|326.57|329.23|326.43|329.37|326.57|329.23|326.43|0
1633478510000|2021-10-06 00:01:50|329.29|326.49|329.08|326.28|329.29|326.49|329.08|326.28|0
1633478520000|2021-10-06 00:02:00|329.23|326.43|329.37|326.57|329.37|326.57|329.23|326.43|0
1633478530000|2021-10-06 00:02:10|329.51|326.71|329.51|326.71|329.65|326.85|329.51|326.71|0
1633478540000|2021-10-06 00:02:20|329.37|326.57|329.23|326.43|329.37|326.57|329.23|326.43|0
1633478550000|2021-10-06 00:02:30|329.29|326.49|329.23|326.43|329.29|326.49|329.23|326.43|0
1633478560000|2021-10-06 00:02:40|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1633478570000|2021-10-06 00:02:50|329.23|326.43|329.37|326.57|329.37|326.57|329.23|326.43|0
1633478580000|2021-10-06 00:03:00|329.51|326.71|329.51|326.71|329.79|326.99|329.51|326.71|0
1633478590000|2021-10-06 00:03:10|329.37|326.57|329.65|326.85|329.65|326.85|329.37|326.57|0
1633478600000|2021-10-06 00:03:20|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1633478610000|2021-10-06 00:03:30|329.93|327.13|329.93|327.13|329.93|327.13|329.79|326.99|0
1633478620000|2021-10-06 00:03:40|330.08|327.28|330.08|327.28|330.08|327.28|329.93|327.13|0
1633478630000|2021-10-06 00:03:50|330|327.2|329.93|327.13|330.08|327.28|329.93|327.13|0
1633478640000|2021-10-06 00:04:00|329.79|326.99|329.79|326.99|329.93|327.13|329.79|326.99|0
1633478650000|2021-10-06 00:04:10|329.93|327.13|329.79|326.99|329.93|327.13|329.79|326.99|0
1633478660000|2021-10-06 00:04:20|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1633478670000|2021-10-06 00:04:30|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1633478680000|2021-10-06 00:04:40|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1633478690000|2021-10-06 00:04:50|330.5|327.7|329.86|327.06|330.5|327.7|329.86|327.06|0
1633478700000|2021-10-06 00:05:00|329.79|326.99|330.22|327.42|330.22|327.42|329.79|326.99|0
1633478710000|2021-10-06 00:05:10|330.36|327.56|330.14|327.34|330.36|327.56|330.14|327.34|0
1633478720000|2021-10-06 00:05:20|330.22|327.42|330.5|327.7|330.5|327.7|330.08|327.28|0
1633478730000|2021-10-06 00:05:30|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1633478740000|2021-10-06 00:05:40|330.5|327.7|330.78|327.98|330.93|328.13|330.5|327.7|0
1633478750000|2021-10-06 00:05:50|330.93|328.13|330.93|328.13|331.07|328.27|330.93|328.13|0
1633478760000|2021-10-06 00:06:00|330.78|327.98|330.85|328.05|330.93|328.13|330.78|327.98|0
1633478770000|2021-10-06 00:06:10|330.93|328.13|330.93|328.13|330.93|328.13|330.78|327.98|0
1633478780000|2021-10-06 00:06:20|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1633478790000|2021-10-06 00:06:30|330.93|328.13|331.07|328.27|331.07|328.27|330.85|328.05|0
1633478800000|2021-10-06 00:06:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1633478810000|2021-10-06 00:06:50|331.07|328.27|331.21|328.41|331.35|328.55|331.07|328.27|0
1633478830000|2021-10-06 00:07:10|331.07|328.27|331.07|328.27|331.21|328.41|331.07|328.27|0
1633478840000|2021-10-06 00:07:20|330.93|328.13|330.78|327.98|330.93|328.13|330.78|327.98|0
1633478850000|2021-10-06 00:07:30|330.5|327.7|330.22|327.42|330.5|327.7|330.22|327.42|0
1633478860000|2021-10-06 00:07:40|330.36|327.56|330.64|327.84|330.64|327.84|330.36|327.56|0
1633478870000|2021-10-06 00:07:50|330.5|327.7|330.78|327.98|330.78|327.98|330.5|327.7|0
1633478880000|2021-10-06 00:08:00|330.64|327.84|330.5|327.7|330.64|327.84|330.5|327.7|0
1633478890000|2021-10-06 00:08:10|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1633478900000|2021-10-06 00:08:20|330.71|327.91|330.5|327.7|330.71|327.91|330.5|327.7|0
1633478910000|2021-10-06 00:08:30|330.57|327.77|330.36|327.56|330.57|327.77|330.36|327.56|0
1633478920000|2021-10-06 00:08:40|330.5|327.7|330.36|327.56|330.5|327.7|330.36|327.56|0
1633478930000|2021-10-06 00:08:50|330.5|327.7|330.36|327.56|330.64|327.84|330.36|327.56|0
1633478940000|2021-10-06 00:09:00|330.07|327.27|329.93|327.13|330.07|327.27|329.93|327.13|0
1633478950000|2021-10-06 00:09:10|330.07|327.27|330.07|327.27|330.07|327.27|329.93|327.13|0
1633478960000|2021-10-06 00:09:20|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1633478980000|2021-10-06 00:09:40|330.07|327.27|330.07|327.27|330.22|327.42|330.07|327.27|0
1633478990000|2021-10-06 00:09:50|330.22|327.42|330.36|327.56|330.36|327.56|330.22|327.42|0
1633479000000|2021-10-06 00:10:00|330.22|327.42|330.22|327.42|330.22|327.42|330.07|327.27|0
1633479010000|2021-10-06 00:10:10|330.36|327.56|330.07|327.27|330.36|327.56|330.07|327.27|0
1633479020000|2021-10-06 00:10:20|329.93|327.13|330|327.2|330|327.2|329.93|327.13|0
1633479030000|2021-10-06 00:10:30|330.07|327.27|329.93|327.13|330.07|327.27|329.93|327.13|0
1633479040000|2021-10-06 00:10:40|329.79|326.99|329.93|327.13|329.93|327.13|329.79|326.99|0
1633479050000|2021-10-06 00:10:50|329.86|327.06|329.93|327.13|329.93|327.13|329.86|327.06|0
1633479060000|2021-10-06 00:11:00|329.79|326.99|329.36|326.56|329.79|326.99|329.36|326.56|0
1633479070000|2021-10-06 00:11:10|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1633479080000|2021-10-06 00:11:20|329.36|326.56|329.51|326.71|329.51|326.71|329.36|326.56|0
1633479090000|2021-10-06 00:11:30|329.36|326.56|329.51|326.71|329.51|326.71|329.36|326.56|0
1633479100000|2021-10-06 00:11:40|329.43|326.63|329.51|326.71|329.51|326.71|329.43|326.63|0
1633479110000|2021-10-06 00:11:50|329.65|326.85|329.93|327.13|329.93|327.13|329.65|326.85|0
1633479120000|2021-10-06 00:12:00|329.79|326.99|330.07|327.27|330.07|327.27|329.79|326.99|0
1633479130000|2021-10-06 00:12:10|329.93|327.13|329.51|326.71|329.93|327.13|329.51|326.71|0
1633479140000|2021-10-06 00:12:20|329.65|326.85|329.36|326.56|329.65|326.85|329.36|326.56|0
1633479150000|2021-10-06 00:12:30|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1633479170000|2021-10-06 00:12:50|329.36|326.56|329.51|326.71|329.51|326.71|329.36|326.56|0
1633479180000|2021-10-06 00:13:00|329.65|326.85|329.65|326.85|329.79|326.99|329.65|326.85|0
1633479190000|2021-10-06 00:13:10|329.71|326.91|329.65|326.85|329.71|326.91|329.65|326.85|0
1633479200000|2021-10-06 00:13:20|329.79|326.99|329.93|327.13|329.93|327.13|329.79|326.99|0
1633479210000|2021-10-06 00:13:30|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1633479220000|2021-10-06 00:13:40|329.93|327.13|330.14|327.34|330.21|327.41|329.93|327.13|0
1633479230000|2021-10-06 00:13:50|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1633479240000|2021-10-06 00:14:00|330.36|327.56|330.21|327.41|330.36|327.56|330.21|327.41|0
1633479250000|2021-10-06 00:14:10|330.07|327.27|330.36|327.56|330.36|327.56|330.07|327.27|0
1633479260000|2021-10-06 00:14:20|330.21|327.41|330.36|327.56|330.36|327.56|330.21|327.41|0
1633479270000|2021-10-06 00:14:30|330.5|327.7|330.36|327.56|330.5|327.7|330.36|327.56|0
1633479280000|2021-10-06 00:14:40|330.21|327.41|330.36|327.56|330.36|327.56|330.21|327.41|0
1633479290000|2021-10-06 00:14:50|330.21|327.41|330.36|327.56|330.36|327.56|330.21|327.41|0
1633479300000|2021-10-06 00:15:00|330.21|327.41|330.78|327.98|330.78|327.98|330.21|327.41|0
1633479310000|2021-10-06 00:15:10|330.92|328.12|330.78|327.98|330.92|328.12|330.78|327.98|0
1633479330000|2021-10-06 00:15:30|330.64|327.84|330.78|327.98|330.78|327.98|330.64|327.84|0
1633479340000|2021-10-06 00:15:40|330.64|327.84|330.5|327.7|330.64|327.84|330.5|327.7|0
1633479350000|2021-10-06 00:15:50|330.35|327.55|330.21|327.41|330.35|327.55|330.21|327.41|0
1633479360000|2021-10-06 00:16:00|330.35|327.55|330.35|327.55|330.5|327.7|330.35|327.55|0
1633479370000|2021-10-06 00:16:10|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1633479380000|2021-10-06 00:16:20|330.07|327.27|330.07|327.27|330.07|327.27|330.07|327.27|0
1633479390000|2021-10-06 00:16:30|330.35|327.55|330.78|327.98|330.78|327.98|330.35|327.55|0
1633479400000|2021-10-06 00:16:40|330.64|327.84|330.78|327.98|330.78|327.98|330.64|327.84|0
1633479410000|2021-10-06 00:16:50|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1633479420000|2021-10-06 00:17:00|330.5|327.7|330.35|327.55|330.5|327.7|330.21|327.41|0
1633479430000|2021-10-06 00:17:10|330.5|327.7|330.64|327.84|330.64|327.84|330.5|327.7|0
1633479440000|2021-10-06 00:17:20|330.35|327.55|330.64|327.84|330.64|327.84|330.35|327.55|0
1633479450000|2021-10-06 00:17:30|330.56|327.76|330.35|327.55|330.64|327.84|330.35|327.55|0
1633479460000|2021-10-06 00:17:40|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1633479480000|2021-10-06 00:18:00|330.64|327.84|330.42|327.62|330.64|327.84|330.35|327.55|0
1633479490000|2021-10-06 00:18:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1633479510000|2021-10-06 00:18:30|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1633479520000|2021-10-06 00:18:40|330.78|327.98|330.64|327.84|330.78|327.98|330.64|327.84|0
1633479530000|2021-10-06 00:18:50|330.5|327.7|330.78|327.98|330.78|327.98|330.5|327.7|0
1633479540000|2021-10-06 00:19:00|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1633479560000|2021-10-06 00:19:20|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1633479570000|2021-10-06 00:19:30|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1633479580000|2021-10-06 00:19:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1633479590000|2021-10-06 00:19:50|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1633479600000|2021-10-06 00:20:00|330.92|328.12|331.06|328.26|331.06|328.26|330.92|328.12|0
1633479610000|2021-10-06 00:20:10|330.92|328.12|330.92|328.12|331.06|328.26|330.92|328.12|0
1633479620000|2021-10-06 00:20:20|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1633479630000|2021-10-06 00:20:30|330.78|327.98|330.92|328.12|330.92|328.12|330.78|327.98|0
1633479640000|2021-10-06 00:20:40|331.06|328.26|331.06|328.26|331.06|328.26|330.92|328.12|0
1633479650000|2021-10-06 00:20:50|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1633479660000|2021-10-06 00:21:00|331.06|328.26|331.06|328.26|331.06|328.26|330.92|328.12|0
1633479670000|2021-10-06 00:21:10|331.2|328.4|331.06|328.26|331.2|328.4|331.06|328.26|0
1633479680000|2021-10-06 00:21:20|331.2|328.4|331.49|328.69|331.49|328.69|331.2|328.4|0
1633479690000|2021-10-06 00:21:30|331.35|328.55|331.49|328.69|331.49|328.69|331.35|328.55|0
1633479700000|2021-10-06 00:21:40|331.35|328.55|331.49|328.69|331.49|328.69|331.35|328.55|0
1633479710000|2021-10-06 00:21:50|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1633479720000|2021-10-06 00:22:00|331.2|328.4|331.35|328.55|331.49|328.69|331.2|328.4|0
1633479730000|2021-10-06 00:22:10|331.92|329.12|332.06|329.26|332.06|329.26|331.92|329.12|0
1633479740000|2021-10-06 00:22:20|332.2|329.4|332.06|329.26|332.2|329.4|332.06|329.26|0
1633479750000|2021-10-06 00:22:30|332.2|329.4|332.34|329.54|332.48|329.68|332.2|329.4|0
1633479760000|2021-10-06 00:22:40|332.48|329.68|332.77|329.97|332.77|329.97|332.48|329.68|0
1633479770000|2021-10-06 00:22:50|332.63|329.83|332.77|329.97|332.77|329.97|332.63|329.83|0
1633479780000|2021-10-06 00:23:00|332.91|330.11|332.91|330.11|332.91|330.11|332.77|329.97|0
1633479790000|2021-10-06 00:23:10|332.77|329.97|332.91|330.11|332.91|330.11|332.77|329.97|0
1633479800000|2021-10-06 00:23:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1633479810000|2021-10-06 00:23:30|332.91|330.11|332.77|329.97|332.91|330.11|332.77|329.97|0
1633479820000|2021-10-06 00:23:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1633479840000|2021-10-06 00:24:00|333.05|330.25|333.62|330.82|333.62|330.82|333.05|330.25|0
1633479850000|2021-10-06 00:24:10|333.77|330.97|333.91|331.11|333.91|331.11|333.77|330.97|0
1633479860000|2021-10-06 00:24:20|334.05|331.25|333.77|330.97|334.05|331.25|333.77|330.97|0
1633479870000|2021-10-06 00:24:30|333.91|331.11|334.2|331.4|334.2|331.4|333.91|331.11|0
1633479880000|2021-10-06 00:24:40|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1633479890000|2021-10-06 00:24:50|333.98|331.18|334.19|331.39|334.19|331.39|333.98|331.18|0
1633479900000|2021-10-06 00:25:00|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1633479910000|2021-10-06 00:25:10|333.91|331.11|334.05|331.25|334.05|331.25|333.91|331.11|0
1633479930000|2021-10-06 00:25:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1633479940000|2021-10-06 00:25:40|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1633479950000|2021-10-06 00:25:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1633479960000|2021-10-06 00:26:00|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1633479970000|2021-10-06 00:26:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1633479990000|2021-10-06 00:26:30|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1633480000000|2021-10-06 00:26:40|333.91|331.11|334.05|331.25|334.05|331.25|333.91|331.11|0
1633480010000|2021-10-06 00:26:50|334.19|331.39|334.05|331.25|334.19|331.39|334.05|331.25|0
1633480020000|2021-10-06 00:27:00|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1633480030000|2021-10-06 00:27:10|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1633480040000|2021-10-06 00:27:20|334.26|331.46|334.19|331.39|334.26|331.46|334.19|331.39|0
1633480050000|2021-10-06 00:27:30|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1633480070000|2021-10-06 00:27:50|334.41|331.61|334.34|331.54|334.41|331.61|334.34|331.54|0
1633480080000|2021-10-06 00:28:00|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1633480090000|2021-10-06 00:28:10|334.05|331.25|334.05|331.25|334.05|331.25|333.91|331.11|0
1633480100000|2021-10-06 00:28:20|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1633480110000|2021-10-06 00:28:30|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1633480120000|2021-10-06 00:28:40|333.98|331.18|333.91|331.11|333.98|331.18|333.91|331.11|0
1633480130000|2021-10-06 00:28:50|333.77|330.97|333.69|330.89|333.77|330.97|333.48|330.68|0
1633480140000|2021-10-06 00:29:00|333.62|330.82|333.34|330.54|333.62|330.82|333.34|330.54|0
1633480150000|2021-10-06 00:29:10|333.62|330.82|333.76|330.96|333.76|330.96|333.62|330.82|0
1633480160000|2021-10-06 00:29:20|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1633480170000|2021-10-06 00:29:30|334.05|331.25|334.12|331.32|334.19|331.39|334.05|331.25|0
1633480180000|2021-10-06 00:29:40|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1633480190000|2021-10-06 00:29:50|334.19|331.39|334.19|331.39|334.19|331.39|334.12|331.32|0
1633480200000|2021-10-06 00:30:00|334.05|331.25|334.19|331.39|334.19|331.39|334.05|331.25|0
1633480210000|2021-10-06 00:30:10|334.34|331.54|334.62|331.82|334.62|331.82|334.34|331.54|0
1633480220000|2021-10-06 00:30:20|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1633480230000|2021-10-06 00:30:30|334.91|332.11|335.05|332.25|335.05|332.25|334.91|332.11|0
1633480240000|2021-10-06 00:30:40|335.12|332.32|335.05|332.25|335.12|332.32|335.05|332.25|0
1633480250000|2021-10-06 00:30:50|335.12|332.32|335.05|332.25|335.12|332.32|335.05|332.25|0
1633480260000|2021-10-06 00:31:00|334.91|332.11|335.05|332.25|335.05|332.25|334.91|332.11|0
1633480270000|2021-10-06 00:31:10|335.19|332.39|335.12|332.32|335.19|332.39|335.12|332.32|0
1633480280000|2021-10-06 00:31:20|335.05|332.25|334.91|332.11|335.19|332.39|334.91|332.11|0
1633480290000|2021-10-06 00:31:30|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1633480300000|2021-10-06 00:31:40|334.91|332.11|335.05|332.25|335.05|332.25|334.91|332.11|0
1633480310000|2021-10-06 00:31:50|334.91|332.11|334.76|331.96|334.91|332.11|334.76|331.96|0
1633480320000|2021-10-06 00:32:00|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1633480350000|2021-10-06 00:32:30|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1633480360000|2021-10-06 00:32:40|334.62|331.82|334.69|331.89|334.69|331.89|334.62|331.82|0
1633480370000|2021-10-06 00:32:50|334.91|332.11|334.76|331.96|334.91|332.11|334.76|331.96|0
1633480390000|2021-10-06 00:33:10|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1633480410000|2021-10-06 00:33:30|334.48|331.68|334.62|331.82|334.62|331.82|334.48|331.68|0
1633480420000|2021-10-06 00:33:40|334.55|331.75|334.62|331.82|334.62|331.82|334.55|331.75|0
1633480430000|2021-10-06 00:33:50|334.48|331.68|334.19|331.39|334.48|331.68|334.19|331.39|0
1633480440000|2021-10-06 00:34:00|334.05|331.25|333.91|331.11|334.05|331.25|333.76|330.96|0
1633480450000|2021-10-06 00:34:10|334.05|331.25|334.33|331.53|334.33|331.53|334.05|331.25|0
1633480460000|2021-10-06 00:34:20|334.26|331.46|334.19|331.39|334.26|331.46|334.19|331.39|0
1633480470000|2021-10-06 00:34:30|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1633480480000|2021-10-06 00:34:40|334.19|331.39|334.19|331.39|334.33|331.53|334.19|331.39|0
1633480490000|2021-10-06 00:34:50|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1633480500000|2021-10-06 00:35:00|334.26|331.46|334.62|331.82|334.62|331.82|334.26|331.46|0
1633480510000|2021-10-06 00:35:10|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1633480520000|2021-10-06 00:35:20|334.76|331.96|335.05|332.25|335.05|332.25|334.62|331.82|0
1633480530000|2021-10-06 00:35:30|335.19|332.39|335.05|332.25|335.19|332.39|335.05|332.25|0
1633480540000|2021-10-06 00:35:40|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1633480550000|2021-10-06 00:35:50|334.76|331.96|334.62|331.82|334.76|331.96|334.62|331.82|0
1633480560000|2021-10-06 00:36:00|334.48|331.68|334.4|331.6|334.48|331.68|334.4|331.6|0
1633480570000|2021-10-06 00:36:10|334.48|331.68|334.33|331.53|334.48|331.68|334.33|331.53|0
1633480580000|2021-10-06 00:36:20|334.26|331.46|334.19|331.39|334.26|331.46|334.19|331.39|0
1633480590000|2021-10-06 00:36:30|334.26|331.46|334.19|331.39|334.26|331.46|334.19|331.39|0
1633480600000|2021-10-06 00:36:40|334.26|331.46|334.05|331.25|334.26|331.46|334.05|331.25|0
1633480610000|2021-10-06 00:36:50|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1633480620000|2021-10-06 00:37:00|334.05|331.25|334.05|331.25|334.19|331.39|334.05|331.25|0
1633480630000|2021-10-06 00:37:10|334.12|331.32|334.19|331.39|334.19|331.39|334.12|331.32|0
1633480640000|2021-10-06 00:37:20|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1633480650000|2021-10-06 00:37:30|334.12|331.32|334.05|331.25|334.12|331.32|334.05|331.25|0
1633480660000|2021-10-06 00:37:40|334.19|331.39|334.33|331.53|334.33|331.53|334.19|331.39|0
1633480670000|2021-10-06 00:37:50|334.19|331.39|334.05|331.25|334.19|331.39|334.05|331.25|0
1633480680000|2021-10-06 00:38:00|334.19|331.39|334.05|331.25|334.19|331.39|334.05|331.25|0
1633480690000|2021-10-06 00:38:10|334.12|331.32|334.19|331.39|334.19|331.39|334.05|331.25|0
1633480700000|2021-10-06 00:38:20|334.05|331.25|334.05|331.25|334.05|331.25|333.9|331.1|0
1633480710000|2021-10-06 00:38:30|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1633480720000|2021-10-06 00:38:40|333.83|331.03|333.76|330.96|333.83|331.03|333.76|330.96|0
1633480730000|2021-10-06 00:38:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1633480740000|2021-10-06 00:39:00|333.76|330.96|333.76|330.96|333.9|331.1|333.76|330.96|0
1633480760000|2021-10-06 00:39:20|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1633480770000|2021-10-06 00:39:30|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1633480780000|2021-10-06 00:39:40|333.4|330.6|333.62|330.82|333.62|330.82|333.4|330.6|0
1633480790000|2021-10-06 00:39:50|333.48|330.68|333.62|330.82|333.62|330.82|333.48|330.68|0
1633480810000|2021-10-06 00:40:10|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1633480820000|2021-10-06 00:40:20|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1633480830000|2021-10-06 00:40:30|333.48|330.68|333.76|330.96|333.76|330.96|333.48|330.68|0
1633480840000|2021-10-06 00:40:40|333.62|330.82|333.05|330.25|333.62|330.82|333.05|330.25|0
1633480850000|2021-10-06 00:40:50|333.19|330.39|333.19|330.39|333.19|330.39|333.05|330.25|0
1633480870000|2021-10-06 00:41:10|333.05|330.25|333.47|330.67|333.47|330.67|333.05|330.25|0
1633480880000|2021-10-06 00:41:20|333.33|330.53|333.33|330.53|333.47|330.67|333.33|330.53|0
1633480890000|2021-10-06 00:41:30|333.47|330.67|333.33|330.53|333.47|330.67|333.33|330.53|0
1633480900000|2021-10-06 00:41:40|333.4|330.6|333.47|330.67|333.47|330.67|333.33|330.53|0
1633480910000|2021-10-06 00:41:50|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1633480920000|2021-10-06 00:42:00|333.47|330.67|333.33|330.53|333.47|330.67|333.33|330.53|0
1633480930000|2021-10-06 00:42:10|333.47|330.67|333.76|330.96|333.76|330.96|333.47|330.67|0
1633480940000|2021-10-06 00:42:20|333.62|330.82|333.62|330.82|333.62|330.82|333.47|330.67|0
1633480950000|2021-10-06 00:42:30|333.76|330.96|333.9|331.1|333.9|331.1|333.76|330.96|0
1633480960000|2021-10-06 00:42:40|333.83|331.03|333.9|331.1|333.9|331.1|333.83|331.03|0
1633480980000|2021-10-06 00:43:00|333.76|330.96|334.04|331.24|334.04|331.24|333.76|330.96|0
1633480990000|2021-10-06 00:43:10|333.97|331.17|334.19|331.39|334.19|331.39|333.97|331.17|0
1633481000000|2021-10-06 00:43:20|334.33|331.53|334.19|331.39|334.33|331.53|334.19|331.39|0
1633481010000|2021-10-06 00:43:30|334.26|331.46|334.19|331.39|334.26|331.46|334.19|331.39|0
1633481030000|2021-10-06 00:43:50|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1633481040000|2021-10-06 00:44:00|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1633481050000|2021-10-06 00:44:10|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1633481060000|2021-10-06 00:44:20|333.76|330.96|333.62|330.82|333.76|330.96|333.62|330.82|0
1633481070000|2021-10-06 00:44:30|333.76|330.96|333.9|331.1|333.9|331.1|333.76|330.96|0
1633481080000|2021-10-06 00:44:40|334.04|331.24|333.9|331.1|334.04|331.24|333.9|331.1|0
1633481090000|2021-10-06 00:44:50|333.76|330.96|333.68|330.88|333.76|330.96|333.62|330.82|0
1633481100000|2021-10-06 00:45:00|333.76|330.96|333.9|331.1|333.9|331.1|333.76|330.96|0
1633481110000|2021-10-06 00:45:10|333.76|330.96|334.04|331.24|334.04|331.24|333.76|330.96|0
1633481120000|2021-10-06 00:45:20|333.97|331.17|334.04|331.24|334.04|331.24|333.97|331.17|0
1633481130000|2021-10-06 00:45:30|333.9|331.1|334.04|331.24|334.04|331.24|333.9|331.1|0
1633481140000|2021-10-06 00:45:40|334.19|331.39|334.04|331.24|334.19|331.39|334.04|331.24|0
1633481150000|2021-10-06 00:45:50|334.11|331.31|334.19|331.39|334.19|331.39|334.04|331.24|0
1633481160000|2021-10-06 00:46:00|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1633481170000|2021-10-06 00:46:10|334.19|331.39|334.25|331.45|334.25|331.45|334.19|331.39|0
1633481180000|2021-10-06 00:46:20|334.19|331.39|334.25|331.45|334.33|331.53|334.19|331.39|0
1633481190000|2021-10-06 00:46:30|334.33|331.53|334.19|331.39|334.33|331.53|334.19|331.39|0
1633481200000|2021-10-06 00:46:40|334.33|331.53|334.19|331.39|334.33|331.53|334.19|331.39|0
1633481210000|2021-10-06 00:46:50|334.47|331.67|334.47|331.67|334.61|331.81|334.33|331.53|0
1633481220000|2021-10-06 00:47:00|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1633481230000|2021-10-06 00:47:10|334.25|331.45|334.19|331.39|334.33|331.53|334.19|331.39|0
1633481240000|2021-10-06 00:47:20|334.33|331.53|334.04|331.24|334.33|331.53|334.04|331.24|0
1633481260000|2021-10-06 00:47:40|334.11|331.31|334.04|331.24|334.11|331.31|334.04|331.24|0
1633481270000|2021-10-06 00:47:50|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1633481280000|2021-10-06 00:48:00|334.04|331.24|333.9|331.1|334.04|331.24|333.9|331.1|0
1633481290000|2021-10-06 00:48:10|333.83|331.03|333.9|331.1|333.9|331.1|333.83|331.03|0
1633481300000|2021-10-06 00:48:20|333.83|331.03|333.83|331.03|333.9|331.1|333.83|331.03|0
1633481310000|2021-10-06 00:48:30|333.76|330.96|333.61|330.81|333.76|330.96|333.61|330.81|0
1633481320000|2021-10-06 00:48:40|333.47|330.67|333.33|330.53|333.54|330.74|333.33|330.53|0
1633481330000|2021-10-06 00:48:50|333.47|330.67|333.33|330.53|333.47|330.67|333.33|330.53|0
1633481340000|2021-10-06 00:49:00|333.47|330.67|333.76|330.96|333.76|330.96|333.47|330.67|0
1633481350000|2021-10-06 00:49:10|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633481360000|2021-10-06 00:49:20|333.76|330.96|333.83|331.03|333.83|331.03|333.76|330.96|0
1633481370000|2021-10-06 00:49:30|333.9|331.1|334.04|331.24|334.04|331.24|333.9|331.1|0
1633481380000|2021-10-06 00:49:40|333.9|331.1|333.83|331.03|333.9|331.1|333.83|331.03|0
1633481390000|2021-10-06 00:49:50|333.9|331.1|333.83|331.03|333.9|331.1|333.76|330.96|0
1633481400000|2021-10-06 00:50:00|333.76|330.96|333.68|330.88|333.76|330.96|333.68|330.88|0
1633481410000|2021-10-06 00:50:10|333.76|330.96|333.9|331.1|333.9|331.1|333.76|330.96|0
1633481420000|2021-10-06 00:50:20|333.82|331.02|333.9|331.1|333.9|331.1|333.76|330.96|0
1633481430000|2021-10-06 00:50:30|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1633481440000|2021-10-06 00:50:40|333.61|330.81|333.33|330.53|333.76|330.96|333.33|330.53|0
1633481450000|2021-10-06 00:50:50|333.47|330.67|333.33|330.53|333.47|330.67|333.33|330.53|0
1633481460000|2021-10-06 00:51:00|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1633481470000|2021-10-06 00:51:10|333.33|330.53|333.04|330.24|333.33|330.53|333.04|330.24|0
1633481480000|2021-10-06 00:51:20|333.19|330.39|333.04|330.24|333.19|330.39|333.04|330.24|0
1633481490000|2021-10-06 00:51:30|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1633481500000|2021-10-06 00:51:40|333.25|330.45|333.33|330.53|333.33|330.53|333.25|330.45|0
1633481510000|2021-10-06 00:51:50|333.25|330.45|333.19|330.39|333.25|330.45|333.19|330.39|0
1633481520000|2021-10-06 00:52:00|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1633481530000|2021-10-06 00:52:10|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1633481540000|2021-10-06 00:52:20|333.04|330.24|333.11|330.31|333.19|330.39|333.04|330.24|0
1633481550000|2021-10-06 00:52:30|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1633481560000|2021-10-06 00:52:40|333.18|330.38|333.33|330.53|333.33|330.53|333.18|330.38|0
1633481570000|2021-10-06 00:52:50|333.47|330.67|333.33|330.53|333.47|330.67|333.33|330.53|0
1633481580000|2021-10-06 00:53:00|333.4|330.6|333.47|330.67|333.47|330.67|333.4|330.6|0
1633481590000|2021-10-06 00:53:10|333.33|330.53|333.18|330.38|333.33|330.53|333.18|330.38|0
1633481600000|2021-10-06 00:53:20|333.25|330.45|333.33|330.53|333.33|330.53|333.25|330.45|0
1633481610000|2021-10-06 00:53:30|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1633481620000|2021-10-06 00:53:40|333.25|330.45|333.47|330.67|333.47|330.67|333.25|330.45|0
1633481630000|2021-10-06 00:53:50|333.33|330.53|333.47|330.67|333.47|330.67|333.33|330.53|0
1633481640000|2021-10-06 00:54:00|333.33|330.53|333.4|330.6|333.4|330.6|333.33|330.53|0
1633481650000|2021-10-06 00:54:10|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1633481660000|2021-10-06 00:54:20|333.25|330.45|333.33|330.53|333.33|330.53|333.25|330.45|0
1633481670000|2021-10-06 00:54:30|333.47|330.67|333.33|330.53|333.47|330.67|333.33|330.53|0
1633481680000|2021-10-06 00:54:40|333.47|330.67|333.47|330.67|333.61|330.81|333.47|330.67|0
1633481690000|2021-10-06 00:54:50|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633481700000|2021-10-06 00:55:00|333.47|330.67|333.47|330.67|333.47|330.67|333.4|330.6|0
1633481710000|2021-10-06 00:55:10|333.75|330.95|333.9|331.1|333.9|331.1|333.75|330.95|0
1633481720000|2021-10-06 00:55:20|333.82|331.02|333.75|330.95|333.82|331.02|333.75|330.95|0
1633481730000|2021-10-06 00:55:30|333.68|330.88|333.61|330.81|333.68|330.88|333.61|330.81|0
1633481740000|2021-10-06 00:55:40|333.47|330.67|333.39|330.59|333.47|330.67|333.39|330.59|0
1633481750000|2021-10-06 00:55:50|333.25|330.45|333.18|330.38|333.25|330.45|333.18|330.38|0
1633481770000|2021-10-06 00:56:10|333.33|330.53|333.18|330.38|333.33|330.53|333.18|330.38|0
1633481780000|2021-10-06 00:56:20|333.33|330.53|333.04|330.24|333.33|330.53|333.04|330.24|0
1633481790000|2021-10-06 00:56:30|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1633481800000|2021-10-06 00:56:40|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1633481820000|2021-10-06 00:57:00|333.11|330.31|333.04|330.24|333.11|330.31|333.04|330.24|0
1633481830000|2021-10-06 00:57:10|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1633481850000|2021-10-06 00:57:30|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1633481860000|2021-10-06 00:57:40|333.33|330.53|333.25|330.45|333.33|330.53|333.25|330.45|0
1633481870000|2021-10-06 00:57:50|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1633481880000|2021-10-06 00:58:00|333.04|330.24|333.04|330.24|333.11|330.31|333.04|330.24|0
1633481890000|2021-10-06 00:58:10|333.18|330.38|333.33|330.53|333.33|330.53|333.18|330.38|0
1633481910000|2021-10-06 00:58:30|333.25|330.45|333.18|330.38|333.25|330.45|333.18|330.38|0
1633481920000|2021-10-06 00:58:40|333.25|330.45|333.18|330.38|333.25|330.45|333.18|330.38|0
1633481930000|2021-10-06 00:58:50|333.11|330.31|333.18|330.38|333.18|330.38|333.11|330.31|0
1633481940000|2021-10-06 00:59:00|333.33|330.53|333.18|330.38|333.33|330.53|333.18|330.38|0
1633481950000|2021-10-06 00:59:10|333.32|330.52|333.32|330.52|333.32|330.52|333.25|330.45|0
1633481960000|2021-10-06 00:59:20|333.18|330.38|333.32|330.52|333.32|330.52|333.18|330.38|0
1633481970000|2021-10-06 00:59:30|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1633481990000|2021-10-06 00:59:50|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633482000000|2021-10-06 01:00:00|333.39|330.59|333.54|330.74|333.54|330.74|333.32|330.52|0
1633482010000|2021-10-06 01:00:10|333.75|330.95|333.75|330.95|333.9|331.1|333.75|330.95|0
1633482020000|2021-10-06 01:00:20|333.61|330.81|333.18|330.38|333.61|330.81|333.18|330.38|0
1633482030000|2021-10-06 01:00:30|333.04|330.24|333.18|330.38|333.18|330.38|333.04|330.24|0
1633482040000|2021-10-06 01:00:40|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1633482050000|2021-10-06 01:00:50|332.61|329.81|332.04|329.24|332.61|329.81|331.97|329.17|0
1633482060000|2021-10-06 01:01:00|331.47|328.67|330.76|327.96|331.47|328.67|330.76|327.96|0
1633482070000|2021-10-06 01:01:10|330.34|327.54|330.19|327.39|330.48|327.68|330.19|327.39|0
1633482080000|2021-10-06 01:01:20|330.26|327.46|330.48|327.68|330.48|327.68|330.26|327.46|0
1633482090000|2021-10-06 01:01:30|329.77|326.97|329.2|326.4|329.77|326.97|329.06|326.26|0
1633482100000|2021-10-06 01:01:40|329.49|326.69|329.49|326.69|329.77|326.97|329.49|326.69|0
1633482110000|2021-10-06 01:01:50|328.78|325.98|329.2|326.4|329.2|326.4|328.78|325.98|0
1633482120000|2021-10-06 01:02:00|329.06|326.26|329.06|326.26|329.06|326.26|328.49|325.69|0
1633482130000|2021-10-06 01:02:10|329.34|326.54|329.63|326.83|329.63|326.83|329.34|326.54|0
1633482140000|2021-10-06 01:02:20|329.49|326.69|329.49|326.69|329.49|326.69|329.34|326.54|0
1633482150000|2021-10-06 01:02:30|329.34|326.54|329.49|326.69|329.49|326.69|329.2|326.4|0
1633482160000|2021-10-06 01:02:40|329.34|326.54|329.2|326.4|329.41|326.61|329.2|326.4|0
1633482170000|2021-10-06 01:02:50|329.34|326.54|329.49|326.69|329.77|326.97|329.34|326.54|0
1633482180000|2021-10-06 01:03:00|329.63|326.83|329.49|326.69|329.63|326.83|329.49|326.69|0
1633482190000|2021-10-06 01:03:10|329.63|326.83|329.77|326.97|329.77|326.97|329.63|326.83|0
1633482200000|2021-10-06 01:03:20|329.48|326.68|329.69|326.89|329.77|326.97|329.48|326.68|0
1633482210000|2021-10-06 01:03:30|329.63|326.83|329.77|326.97|329.77|326.97|329.63|326.83|0
1633482230000|2021-10-06 01:03:50|329.91|327.11|330.05|327.25|330.05|327.25|329.91|327.11|0
1633482240000|2021-10-06 01:04:00|329.77|326.97|329.77|326.97|329.91|327.11|329.77|326.97|0
1633482250000|2021-10-06 01:04:10|329.63|326.83|329.91|327.11|329.91|327.11|329.63|326.83|0
1633482260000|2021-10-06 01:04:20|329.77|326.97|329.63|326.83|329.77|326.97|329.63|326.83|0
1633482270000|2021-10-06 01:04:30|329.77|326.97|329.48|326.68|329.77|326.97|329.48|326.68|0
1633482280000|2021-10-06 01:04:40|329.34|326.54|329.77|326.97|329.77|326.97|329.34|326.54|0
1633482290000|2021-10-06 01:04:50|329.63|326.83|329.63|326.83|329.77|326.97|329.63|326.83|0
1633482300000|2021-10-06 01:05:00|329.84|327.04|329.77|326.97|329.84|327.04|329.63|326.83|0
1633482310000|2021-10-06 01:05:10|329.63|326.83|329.77|326.97|329.77|326.97|329.63|326.83|0
1633482320000|2021-10-06 01:05:20|329.63|326.83|329.2|326.4|329.63|326.83|329.2|326.4|0
1633482330000|2021-10-06 01:05:30|329.13|326.33|328.63|325.83|329.13|326.33|328.63|325.83|0
1633482340000|2021-10-06 01:05:40|328.49|325.69|328.92|326.12|328.92|326.12|328.49|325.69|0
1633482350000|2021-10-06 01:05:50|329.06|326.26|328.92|326.12|329.06|326.26|328.92|326.12|0
1633482360000|2021-10-06 01:06:00|329.06|326.26|328.92|326.12|329.06|326.26|328.92|326.12|0
1633482370000|2021-10-06 01:06:10|329.2|326.4|328.92|326.12|329.2|326.4|328.92|326.12|0
1633482380000|2021-10-06 01:06:20|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1633482390000|2021-10-06 01:06:30|328.92|326.12|328.63|325.83|329.06|326.26|328.63|325.83|0
1633482400000|2021-10-06 01:06:40|328.78|325.98|328.63|325.83|328.78|325.98|328.63|325.83|0
1633482410000|2021-10-06 01:06:50|328.78|325.98|328.92|326.12|328.92|326.12|328.78|325.98|0
1633482420000|2021-10-06 01:07:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1633482430000|2021-10-06 01:07:10|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1633482440000|2021-10-06 01:07:20|328.78|325.98|329.06|326.26|329.06|326.26|328.78|325.98|0
1633482450000|2021-10-06 01:07:30|328.92|326.12|329.06|326.26|329.06|326.26|328.92|326.12|0
1633482460000|2021-10-06 01:07:40|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1633482470000|2021-10-06 01:07:50|328.77|325.97|328.49|325.69|328.77|325.97|328.49|325.69|0
1633482480000|2021-10-06 01:08:00|328.35|325.55|328.21|325.41|328.35|325.55|328.21|325.41|0
1633482490000|2021-10-06 01:08:10|328.07|325.27|327.22|324.42|328.07|325.27|327.08|324.28|0
1633482500000|2021-10-06 01:08:20|327.36|324.56|327.64|324.84|327.78|324.98|327.36|324.56|0
1633482510000|2021-10-06 01:08:30|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1633482520000|2021-10-06 01:08:40|327.64|324.84|327.93|325.13|327.93|325.13|327.64|324.84|0
1633482530000|2021-10-06 01:08:50|328.21|325.41|328.35|325.55|328.35|325.55|328.21|325.41|0
1633482540000|2021-10-06 01:09:00|328.21|325.41|327.78|324.98|328.21|325.41|327.78|324.98|0
1633482550000|2021-10-06 01:09:10|327.85|325.05|327.29|324.49|327.85|325.05|327.29|324.49|0
1633482560000|2021-10-06 01:09:20|327.22|324.42|327.22|324.42|327.36|324.56|327.22|324.42|0
1633482570000|2021-10-06 01:09:30|327.36|324.56|327.36|324.56|327.5|324.7|327.36|324.56|0
1633482580000|2021-10-06 01:09:40|327.5|324.7|327.36|324.56|327.5|324.7|327.36|324.56|0
1633482590000|2021-10-06 01:09:50|327.22|324.42|327.36|324.56|327.36|324.56|327.22|324.42|0
1633482600000|2021-10-06 01:10:00|327.5|324.7|327.22|324.42|327.5|324.7|327.22|324.42|0
1633482610000|2021-10-06 01:10:10|327.08|324.28|326.8|324|327.08|324.28|326.8|324|0
1633482620000|2021-10-06 01:10:20|326.94|324.14|327.08|324.28|327.22|324.42|326.94|324.14|0
1633482630000|2021-10-06 01:10:30|327.22|324.42|327.36|324.56|327.36|324.56|327.22|324.42|0
1633482640000|2021-10-06 01:10:40|327.5|324.7|327.29|324.49|327.5|324.7|327.29|324.49|0
1633482650000|2021-10-06 01:10:50|327.36|324.56|327.36|324.56|327.36|324.56|327.22|324.42|0
1633482660000|2021-10-06 01:11:00|327.22|324.42|327.36|324.56|327.36|324.56|327.22|324.42|0
1633482670000|2021-10-06 01:11:10|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1633482680000|2021-10-06 01:11:20|327.36|324.56|327.5|324.7|327.5|324.7|327.36|324.56|0
1633482690000|2021-10-06 01:11:30|327.36|324.56|327.08|324.28|327.36|324.56|327.08|324.28|0
1633482700000|2021-10-06 01:11:40|327.22|324.42|327.36|324.56|327.36|324.56|327.22|324.42|0
1633482710000|2021-10-06 01:11:50|327.43|324.63|327.22|324.42|327.43|324.63|327.22|324.42|0
1633482720000|2021-10-06 01:12:00|327.08|324.28|327.22|324.42|327.22|324.42|326.94|324.14|0
1633482730000|2021-10-06 01:12:10|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1633482740000|2021-10-06 01:12:20|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1633482750000|2021-10-06 01:12:30|327.36|324.56|327.36|324.56|327.5|324.7|327.36|324.56|0
1633482760000|2021-10-06 01:12:40|327.22|324.42|327.08|324.28|327.22|324.42|327.08|324.28|0
1633482770000|2021-10-06 01:12:50|327|324.2|327|324.2|327|324.2|327|324.2|0
1633482780000|2021-10-06 01:13:00|327.14|324.34|327.08|324.28|327.14|324.34|326.94|324.14|0
1633482790000|2021-10-06 01:13:10|326.94|324.14|327.08|324.28|327.08|324.28|326.94|324.14|0
1633482800000|2021-10-06 01:13:20|327.22|324.42|327.08|324.28|327.22|324.42|327.08|324.28|0
1633482810000|2021-10-06 01:13:30|326.94|324.14|327|324.2|327|324.2|326.94|324.14|0
1633482820000|2021-10-06 01:13:40|327.08|324.28|327.22|324.42|327.22|324.42|327.08|324.28|0
1633482830000|2021-10-06 01:13:50|327.36|324.56|327.08|324.28|327.36|324.56|326.94|324.14|0
1633482840000|2021-10-06 01:14:00|327|324.2|327.22|324.42|327.22|324.42|327|324.2|0
1633482850000|2021-10-06 01:14:10|327.36|324.56|327.22|324.42|327.36|324.56|327.22|324.42|0
1633482860000|2021-10-06 01:14:20|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1633482870000|2021-10-06 01:14:30|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1633482880000|2021-10-06 01:14:40|327.08|324.28|327.22|324.42|327.22|324.42|327.08|324.28|0
1633482890000|2021-10-06 01:14:50|327.36|324.56|327.08|324.28|327.36|324.56|327.08|324.28|0
1633482900000|2021-10-06 01:15:00|326.93|324.13|327.08|324.28|327.08|324.28|326.79|323.99|0
1633482910000|2021-10-06 01:15:10|327.14|324.34|326.65|323.85|327.14|324.34|326.65|323.85|0
1633482920000|2021-10-06 01:15:20|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1633482930000|2021-10-06 01:15:30|326.93|324.13|326.72|323.92|326.93|324.13|326.65|323.85|0
1633482940000|2021-10-06 01:15:40|326.65|323.85|326.93|324.13|326.93|324.13|326.65|323.85|0
1633482950000|2021-10-06 01:15:50|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1633482960000|2021-10-06 01:16:00|326.93|324.13|327.36|324.56|327.36|324.56|326.93|324.13|0
1633482970000|2021-10-06 01:16:10|327.22|324.42|326.93|324.13|327.22|324.42|326.93|324.13|0
1633482980000|2021-10-06 01:16:20|326.79|323.99|326.93|324.13|326.93|324.13|326.79|323.99|0
1633483000000|2021-10-06 01:16:40|327.08|324.28|326.93|324.13|327.08|324.28|326.93|324.13|0
1633483010000|2021-10-06 01:16:50|326.65|323.85|326.79|323.99|326.79|323.99|326.65|323.85|0
1633483020000|2021-10-06 01:17:00|326.65|323.85|326.86|324.06|326.86|324.06|326.65|323.85|0
1633483030000|2021-10-06 01:17:10|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1633483040000|2021-10-06 01:17:20|326.93|324.13|326.79|323.99|326.93|324.13|326.65|323.85|0
1633483050000|2021-10-06 01:17:30|326.93|324.13|327.07|324.27|327.07|324.27|326.93|324.13|0
1633483060000|2021-10-06 01:17:40|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1633483070000|2021-10-06 01:17:50|327.07|324.27|327.22|324.42|327.22|324.42|327.07|324.27|0
1633483080000|2021-10-06 01:18:00|327.36|324.56|327.22|324.42|327.36|324.56|327.22|324.42|0
1633483100000|2021-10-06 01:18:20|327|324.2|327.07|324.27|327.07|324.27|326.93|324.13|0
1633483110000|2021-10-06 01:18:30|326.93|324.13|327.22|324.42|327.22|324.42|326.93|324.13|0
1633483120000|2021-10-06 01:18:40|327.36|324.56|327.5|324.7|327.5|324.7|327.36|324.56|0
1633483130000|2021-10-06 01:18:50|327.64|324.84|327.64|324.84|327.78|324.98|327.64|324.84|0
1633483140000|2021-10-06 01:19:00|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1633483150000|2021-10-06 01:19:10|327.92|325.12|328.06|325.26|328.06|325.26|327.92|325.12|0
1633483160000|2021-10-06 01:19:20|328.2|325.4|328.06|325.26|328.2|325.4|327.92|325.12|0
1633483170000|2021-10-06 01:19:30|327.92|325.12|327.92|325.12|328.06|325.26|327.92|325.12|0
1633483180000|2021-10-06 01:19:40|328.06|325.26|328.2|325.4|328.2|325.4|328.06|325.26|0
1633483190000|2021-10-06 01:19:50|328.06|325.26|328.2|325.4|328.2|325.4|328.06|325.26|0
1633483200000|2021-10-06 01:20:00|328.06|325.26|328.35|325.55|328.35|325.55|328.06|325.26|0
1633483210000|2021-10-06 01:20:10|328.63|325.83|328.77|325.97|328.77|325.97|328.63|325.83|0
1633483220000|2021-10-06 01:20:20|328.63|325.83|328.49|325.69|328.63|325.83|328.49|325.69|0
1633483230000|2021-10-06 01:20:30|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1633483240000|2021-10-06 01:20:40|328.49|325.69|328.63|325.83|328.63|325.83|328.35|325.55|0
1633483250000|2021-10-06 01:20:50|328.49|325.69|328.35|325.55|328.49|325.69|328.35|325.55|0
1633483260000|2021-10-06 01:21:00|328.27|325.47|328.2|325.4|328.35|325.55|328.2|325.4|0
1633483270000|2021-10-06 01:21:10|328.35|325.55|328.2|325.4|328.35|325.55|328.2|325.4|0
1633483280000|2021-10-06 01:21:20|328.06|325.26|327.92|325.12|328.06|325.26|327.78|324.98|0
1633483290000|2021-10-06 01:21:30|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1633483300000|2021-10-06 01:21:40|327.78|324.98|327.78|324.98|327.78|324.98|327.71|324.91|0
1633483310000|2021-10-06 01:21:50|327.92|325.12|327.85|325.05|327.92|325.12|327.85|325.05|0
1633483320000|2021-10-06 01:22:00|327.92|325.12|327.92|325.12|328.06|325.26|327.92|325.12|0
1633483330000|2021-10-06 01:22:10|328.06|325.26|328.2|325.4|328.2|325.4|328.06|325.26|0
1633483340000|2021-10-06 01:22:20|328.06|325.26|328.34|325.54|328.34|325.54|328.06|325.26|0
1633483350000|2021-10-06 01:22:30|328.2|325.4|328.34|325.54|328.34|325.54|328.2|325.4|0
1633483360000|2021-10-06 01:22:40|328.49|325.69|328.34|325.54|328.49|325.69|328.34|325.54|0
1633483370000|2021-10-06 01:22:50|328.55|325.75|328.49|325.69|328.55|325.75|328.49|325.69|0
1633483380000|2021-10-06 01:23:00|328.34|325.54|328.34|325.54|328.63|325.83|328.34|325.54|0
1633483390000|2021-10-06 01:23:10|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1633483400000|2021-10-06 01:23:20|328.63|325.83|328.49|325.69|328.63|325.83|328.49|325.69|0
1633483410000|2021-10-06 01:23:30|328.34|325.54|328.34|325.54|328.34|325.54|328.27|325.47|0
1633483420000|2021-10-06 01:23:40|328.27|325.47|328.2|325.4|328.34|325.54|328.2|325.4|0
1633483430000|2021-10-06 01:23:50|328.06|325.26|328.06|325.26|328.06|325.26|328.06|325.26|0
1633483440000|2021-10-06 01:24:00|328.34|325.54|328.2|325.4|328.34|325.54|328.2|325.4|0
1633483460000|2021-10-06 01:24:20|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1633483470000|2021-10-06 01:24:30|328.2|325.4|328.2|325.4|328.2|325.4|328.06|325.26|0
1633483480000|2021-10-06 01:24:40|328.06|325.26|328.2|325.4|328.2|325.4|328.06|325.26|0
1633483490000|2021-10-06 01:24:50|328.13|325.33|328.2|325.4|328.2|325.4|328.06|325.26|0
1633483500000|2021-10-06 01:25:00|328.49|325.69|328.48|325.68|328.49|325.69|328.48|325.68|0
1633483510000|2021-10-06 01:25:10|328.63|325.83|328.63|325.83|328.63|325.83|328.55|325.75|0
1633483520000|2021-10-06 01:25:20|328.91|326.11|328.63|325.83|328.91|326.11|328.63|325.83|0
1633483530000|2021-10-06 01:25:30|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1633483540000|2021-10-06 01:25:40|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1633483550000|2021-10-06 01:25:50|328.48|325.68|328.34|325.54|328.48|325.68|328.34|325.54|0
1633483560000|2021-10-06 01:26:00|328.48|325.68|328.63|325.83|328.63|325.83|328.48|325.68|0
1633483570000|2021-10-06 01:26:10|328.48|325.68|328.34|325.54|328.48|325.68|328.34|325.54|0
1633483580000|2021-10-06 01:26:20|328.2|325.4|328.2|325.4|328.27|325.47|328.2|325.4|0
1633483590000|2021-10-06 01:26:30|328.06|325.26|328.06|325.26|328.2|325.4|328.06|325.26|0
1633483600000|2021-10-06 01:26:40|328.13|325.33|328.2|325.4|328.2|325.4|328.13|325.33|0
1633483610000|2021-10-06 01:26:50|328.34|325.54|328.34|325.54|328.41|325.61|328.34|325.54|0
1633483620000|2021-10-06 01:27:00|328.2|325.4|328.2|325.4|328.34|325.54|328.2|325.4|0
1633483630000|2021-10-06 01:27:10|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1633483640000|2021-10-06 01:27:20|328.2|325.4|328.34|325.54|328.34|325.54|328.2|325.4|0
1633483650000|2021-10-06 01:27:30|328.2|325.4|328.06|325.26|328.2|325.4|327.92|325.12|0
1633483660000|2021-10-06 01:27:40|327.92|325.12|327.78|324.98|327.92|325.12|327.78|324.98|0
1633483670000|2021-10-06 01:27:50|327.7|324.9|327.78|324.98|327.78|324.98|327.64|324.84|0
1633483680000|2021-10-06 01:28:00|327.64|324.84|327.42|324.62|327.64|324.84|327.42|324.62|0
1633483690000|2021-10-06 01:28:10|327.49|324.69|327.35|324.55|327.49|324.69|327.14|324.34|0
1633483700000|2021-10-06 01:28:20|327.21|324.41|327.07|324.27|327.21|324.41|327.07|324.27|0
1633483710000|2021-10-06 01:28:30|327.21|324.41|327.35|324.55|327.35|324.55|327.21|324.41|0
1633483720000|2021-10-06 01:28:40|327.21|324.41|327.42|324.62|327.42|324.62|327.21|324.41|0
1633483730000|2021-10-06 01:28:50|327.49|324.69|327.64|324.84|327.64|324.84|327.35|324.55|0
1633483740000|2021-10-06 01:29:00|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1633483750000|2021-10-06 01:29:10|327.56|324.76|327.49|324.69|327.56|324.76|327.49|324.69|0
1633483760000|2021-10-06 01:29:20|327.35|324.55|327.35|324.55|327.49|324.69|327.35|324.55|0
1633483770000|2021-10-06 01:29:30|327.07|324.27|327.21|324.41|327.21|324.41|327.07|324.27|0
1633483780000|2021-10-06 01:29:40|327.07|324.27|326.93|324.13|327.07|324.27|326.93|324.13|0
1633483790000|2021-10-06 01:29:50|327|324.2|326.93|324.13|327|324.2|326.93|324.13|0
1633483800000|2021-10-06 01:30:00|326.79|323.99|327.35|324.55|327.35|324.55|326.79|323.99|0
1633483810000|2021-10-06 01:30:10|327.21|324.41|327.14|324.34|327.21|324.41|326.93|324.13|0
1633483820000|2021-10-06 01:30:20|327|324.2|327.28|324.48|327.28|324.48|327|324.2|0
1633483830000|2021-10-06 01:30:30|327.49|324.69|327.07|324.27|327.49|324.69|327.07|324.27|0
1633483840000|2021-10-06 01:30:40|327.21|324.41|327.35|324.55|327.35|324.55|327.21|324.41|0
1633483850000|2021-10-06 01:30:50|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1633483860000|2021-10-06 01:31:00|327.07|324.27|327|324.2|327.07|324.27|326.93|324.13|0
1633483870000|2021-10-06 01:31:10|326.93|324.13|326.79|323.99|326.93|324.13|326.65|323.85|0
1633483880000|2021-10-06 01:31:20|326.65|323.85|326.22|323.42|326.65|323.85|326.22|323.42|0
1633483890000|2021-10-06 01:31:30|326.36|323.56|326.22|323.42|326.36|323.56|326.22|323.42|0
1633483900000|2021-10-06 01:31:40|325.94|323.14|325.94|323.14|325.94|323.14|325.8|323|0
1633483910000|2021-10-06 01:31:50|326.08|323.28|326.36|323.56|326.36|323.56|326.08|323.28|0
1633483920000|2021-10-06 01:32:00|326.22|323.42|326.5|323.7|326.5|323.7|326.08|323.28|0
1633483930000|2021-10-06 01:32:10|326.36|323.56|326.65|323.85|326.65|323.85|326.36|323.56|0
1633483940000|2021-10-06 01:32:20|326.5|323.7|326.36|323.56|326.65|323.85|326.36|323.56|0
1633483950000|2021-10-06 01:32:30|326.5|323.7|326.65|323.85|326.65|323.85|326.5|323.7|0
1633483960000|2021-10-06 01:32:40|326.79|323.99|326.5|323.7|326.79|323.99|326.5|323.7|0
1633483970000|2021-10-06 01:32:50|326.36|323.56|325.94|323.14|326.36|323.56|325.94|323.14|0
1633483980000|2021-10-06 01:33:00|325.8|323|325.94|323.14|325.94|323.14|325.8|323|0
1633483990000|2021-10-06 01:33:10|326.08|323.28|326.36|323.56|326.36|323.56|326.08|323.28|0
1633484000000|2021-10-06 01:33:20|326.22|323.42|326.5|323.7|326.5|323.7|326.22|323.42|0
1633484010000|2021-10-06 01:33:30|326.36|323.56|326.22|323.42|326.36|323.56|326.22|323.42|0
1633484020000|2021-10-06 01:33:40|326.29|323.49|326.22|323.42|326.29|323.49|326.22|323.42|0
1633484030000|2021-10-06 01:33:50|326.08|323.28|325.8|323|326.08|323.28|325.8|323|0
1633484040000|2021-10-06 01:34:00|325.73|322.93|325.8|323|325.8|323|325.73|322.93|0
1633484050000|2021-10-06 01:34:10|325.94|323.14|326.08|323.28|326.22|323.42|325.94|323.14|0
1633484060000|2021-10-06 01:34:20|326.22|323.42|326.08|323.28|326.22|323.42|326.08|323.28|0
1633484070000|2021-10-06 01:34:30|325.8|323|326.08|323.28|326.08|323.28|325.8|323|0
1633484080000|2021-10-06 01:34:40|325.94|323.14|326.08|323.28|326.08|323.28|325.94|323.14|0
1633484090000|2021-10-06 01:34:50|326.22|323.42|325.8|323|326.22|323.42|325.8|323|0
1633484100000|2021-10-06 01:35:00|325.94|323.14|326.01|323.21|326.01|323.21|325.94|323.14|0
1633484110000|2021-10-06 01:35:10|325.94|323.14|325.8|323|325.94|323.14|325.8|323|0
1633484120000|2021-10-06 01:35:20|325.52|322.72|325.66|322.86|325.66|322.86|325.52|322.72|0
1633484130000|2021-10-06 01:35:30|325.52|322.72|325.38|322.58|325.52|322.72|325.38|322.58|0
1633484140000|2021-10-06 01:35:40|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1633484150000|2021-10-06 01:35:50|324.95|322.15|325.09|322.29|325.09|322.29|324.95|322.15|0
1633484160000|2021-10-06 01:36:00|325.24|322.44|325.52|322.72|325.52|322.72|325.24|322.44|0
1633484170000|2021-10-06 01:36:10|325.66|322.86|325.52|322.72|325.66|322.86|325.52|322.72|0
1633484180000|2021-10-06 01:36:20|325.38|322.58|325.52|322.72|325.52|322.72|325.38|322.58|0
1633484190000|2021-10-06 01:36:30|325.38|322.58|325.23|322.43|325.38|322.58|325.23|322.43|0
1633484200000|2021-10-06 01:36:40|325.16|322.36|324.95|322.15|325.23|322.43|324.95|322.15|0
1633484210000|2021-10-06 01:36:50|325.02|322.22|325.09|322.29|325.23|322.43|325.02|322.22|0
1633484220000|2021-10-06 01:37:00|324.95|322.15|325.38|322.58|325.38|322.58|324.95|322.15|0
1633484230000|2021-10-06 01:37:10|325.23|322.43|325.09|322.29|325.23|322.43|324.95|322.15|0
1633484240000|2021-10-06 01:37:20|325.23|322.43|324.95|322.15|325.23|322.43|324.95|322.15|0
1633484250000|2021-10-06 01:37:30|325.09|322.29|325.38|322.58|325.38|322.58|325.09|322.29|0
1633484260000|2021-10-06 01:37:40|325.52|322.72|325.66|322.86|325.66|322.86|325.52|322.72|0
1633484270000|2021-10-06 01:37:50|325.52|322.72|325.52|322.72|325.52|322.72|325.38|322.58|0
1633484280000|2021-10-06 01:38:00|325.23|322.43|325.52|322.72|325.52|322.72|325.23|322.43|0
1633484290000|2021-10-06 01:38:10|325.8|323|325.94|323.14|325.94|323.14|325.66|322.86|0
1633484300000|2021-10-06 01:38:20|325.86|323.06|325.94|323.14|325.94|323.14|325.8|323|0
1633484310000|2021-10-06 01:38:30|325.8|323|325.8|323|325.8|323|325.8|323|0
1633484320000|2021-10-06 01:38:40|325.94|323.14|325.94|323.14|326.08|323.28|325.94|323.14|0
1633484330000|2021-10-06 01:38:50|326.01|323.21|325.94|323.14|326.01|323.21|325.94|323.14|0
1633484340000|2021-10-06 01:39:00|326.22|323.42|326.22|323.42|326.36|323.56|326.22|323.42|0
1633484350000|2021-10-06 01:39:10|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1633484360000|2021-10-06 01:39:20|326.22|323.42|326.22|323.42|326.36|323.56|326.08|323.28|0
1633484370000|2021-10-06 01:39:30|326.36|323.56|326.22|323.42|326.36|323.56|326.08|323.28|0
1633484380000|2021-10-06 01:39:40|326.08|323.28|325.94|323.14|326.08|323.28|325.94|323.14|0
1633484390000|2021-10-06 01:39:50|325.66|322.86|325.8|323|325.8|323|325.66|322.86|0
1633484400000|2021-10-06 01:40:00|325.66|322.86|325.44|322.64|325.66|322.86|325.44|322.64|0
1633484410000|2021-10-06 01:40:10|325.51|322.71|325.51|322.71|325.51|322.71|325.3|322.5|0
1633484420000|2021-10-06 01:40:20|325.23|322.43|325.23|322.43|325.37|322.57|325.09|322.29|0
1633484430000|2021-10-06 01:40:30|325.37|322.57|325.09|322.29|325.37|322.57|325.09|322.29|0
1633484440000|2021-10-06 01:40:40|325.23|322.43|325.23|322.43|325.37|322.57|325.23|322.43|0
1633484450000|2021-10-06 01:40:50|325.09|322.29|324.25|321.45|325.09|322.29|324.25|321.45|0
1633484460000|2021-10-06 01:41:00|323.97|321.17|324.25|321.45|324.25|321.45|323.97|321.17|0
1633484470000|2021-10-06 01:41:10|323.69|320.89|323.83|321.03|323.83|321.03|323.69|320.89|0
1633484480000|2021-10-06 01:41:20|323.13|320.33|323.41|320.61|323.41|320.61|323.13|320.33|0
1633484490000|2021-10-06 01:41:30|323.27|320.47|323.41|320.61|323.41|320.61|323.13|320.33|0
1633484500000|2021-10-06 01:41:40|323.55|320.75|323.55|320.75|323.69|320.89|323.55|320.75|0
1633484510000|2021-10-06 01:41:50|323.41|320.61|323.69|320.89|323.69|320.89|323.41|320.61|0
1633484520000|2021-10-06 01:42:00|323.55|320.75|323.97|321.17|323.97|321.17|323.55|320.75|0
1633484530000|2021-10-06 01:42:10|324.11|321.31|324.11|321.31|324.25|321.45|324.11|321.31|0
1633484540000|2021-10-06 01:42:20|324.18|321.38|324.11|321.31|324.18|321.38|324.11|321.31|0
1633484550000|2021-10-06 01:42:30|324.18|321.38|324.39|321.59|324.39|321.59|324.18|321.38|0
1633484560000|2021-10-06 01:42:40|324.25|321.45|324.11|321.31|324.25|321.45|324.11|321.31|0
1633484570000|2021-10-06 01:42:50|323.83|321.03|323.97|321.17|323.97|321.17|323.83|321.03|0
1633484580000|2021-10-06 01:43:00|323.55|320.75|323.55|320.75|323.55|320.75|323.41|320.61|0
1633484590000|2021-10-06 01:43:10|322.98|320.18|323.12|320.32|323.12|320.32|322.98|320.18|0
1633484600000|2021-10-06 01:43:20|323.27|320.47|322.98|320.18|323.27|320.47|322.98|320.18|0
1633484610000|2021-10-06 01:43:30|323.27|320.47|323.12|320.32|323.27|320.47|323.12|320.32|0
1633484620000|2021-10-06 01:43:40|323.41|320.61|323.41|320.61|323.41|320.61|323.41|320.61|0
1633484630000|2021-10-06 01:43:50|323.26|320.46|323.41|320.61|323.41|320.61|323.12|320.32|0
1633484640000|2021-10-06 01:44:00|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1633484650000|2021-10-06 01:44:10|323.41|320.61|323.55|320.75|323.55|320.75|323.41|320.61|0
1633484660000|2021-10-06 01:44:20|323.4|320.6|323.26|320.46|323.4|320.6|323.12|320.32|0
1633484670000|2021-10-06 01:44:30|323.69|320.89|323.4|320.6|323.69|320.89|323.4|320.6|0
1633484680000|2021-10-06 01:44:40|323.55|320.75|323.4|320.6|323.69|320.89|323.4|320.6|0
1633484690000|2021-10-06 01:44:50|323.12|320.32|323.19|320.39|323.26|320.46|323.12|320.32|0
1633484700000|2021-10-06 01:45:00|323.26|320.46|322.98|320.18|323.26|320.46|322.98|320.18|0
1633484710000|2021-10-06 01:45:10|323.12|320.32|323.26|320.46|323.26|320.46|322.98|320.18|0
1633484720000|2021-10-06 01:45:20|323.4|320.6|323.54|320.74|323.54|320.74|323.4|320.6|0
1633484730000|2021-10-06 01:45:30|323.4|320.6|323.69|320.89|323.69|320.89|323.4|320.6|0
1633484740000|2021-10-06 01:45:40|323.83|321.03|323.97|321.17|323.97|321.17|323.83|321.03|0
1633484750000|2021-10-06 01:45:50|324.25|321.45|324.25|321.45|324.25|321.45|324.11|321.31|0
1633484760000|2021-10-06 01:46:00|324.11|321.31|324.11|321.31|324.11|321.31|323.97|321.17|0
1633484770000|2021-10-06 01:46:10|323.97|321.17|323.83|321.03|323.97|321.17|323.68|320.88|0
1633484780000|2021-10-06 01:46:20|323.97|321.17|324.11|321.31|324.11|321.31|323.97|321.17|0
1633484790000|2021-10-06 01:46:30|324.25|321.45|323.97|321.17|324.25|321.45|323.97|321.17|0
1633484800000|2021-10-06 01:46:40|323.83|321.03|323.68|320.88|323.83|321.03|323.68|320.88|0
1633484810000|2021-10-06 01:46:50|323.54|320.74|323.4|320.6|323.54|320.74|323.4|320.6|0
1633484820000|2021-10-06 01:47:00|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1633484830000|2021-10-06 01:47:10|323.47|320.67|323.4|320.6|323.47|320.67|323.4|320.6|0
1633484840000|2021-10-06 01:47:20|323.26|320.46|323.12|320.32|323.26|320.46|323.12|320.32|0
1633484850000|2021-10-06 01:47:30|322.98|320.18|323.54|320.74|323.54|320.74|322.98|320.18|0
1633484860000|2021-10-06 01:47:40|323.68|320.88|323.4|320.6|323.68|320.88|323.4|320.6|0
1633484870000|2021-10-06 01:47:50|323.47|320.67|323.12|320.32|323.54|320.74|323.12|320.32|0
1633484880000|2021-10-06 01:48:00|323.05|320.25|322.7|319.9|323.05|320.25|322.7|319.9|0
1633484890000|2021-10-06 01:48:10|322.84|320.04|322.7|319.9|322.84|320.04|322.7|319.9|0
1633484900000|2021-10-06 01:48:20|322.56|319.76|322.84|320.04|322.84|320.04|322.56|319.76|0
1633484910000|2021-10-06 01:48:30|322.7|319.9|322|319.2|322.7|319.9|322|319.2|0
1633484920000|2021-10-06 01:48:40|322.14|319.34|321.86|319.06|322.28|319.48|321.86|319.06|0
1633484930000|2021-10-06 01:48:50|321.3|318.5|321.3|318.5|321.58|318.78|321.3|318.5|0
1633484940000|2021-10-06 01:49:00|321.44|318.64|321.72|318.92|321.72|318.92|321.37|318.57|0
1633484950000|2021-10-06 01:49:10|321.58|318.78|321.72|318.92|321.72|318.92|321.58|318.78|0
1633484960000|2021-10-06 01:49:20|321.86|319.06|322|319.2|322|319.2|321.72|318.92|0
1633484970000|2021-10-06 01:49:30|322.14|319.34|322.28|319.48|322.28|319.48|322.07|319.27|0
1633484980000|2021-10-06 01:49:40|322.14|319.34|322.42|319.62|322.42|319.62|322.14|319.34|0
1633484990000|2021-10-06 01:49:50|322.14|319.34|322.42|319.62|322.42|319.62|322.14|319.34|0
1633485000000|2021-10-06 01:50:00|322.28|319.48|322.28|319.48|322.42|319.62|322.28|319.48|0
1633485010000|2021-10-06 01:50:10|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1633485020000|2021-10-06 01:50:20|322|319.2|321.72|318.92|322|319.2|321.72|318.92|0
1633485030000|2021-10-06 01:50:30|321.79|318.99|321.86|319.06|321.86|319.06|321.58|318.78|0
1633485040000|2021-10-06 01:50:40|321.72|318.92|321.44|318.64|321.72|318.92|321.44|318.64|0
1633485050000|2021-10-06 01:50:50|321.79|318.99|321.86|319.06|321.86|319.06|321.79|318.99|0
1633485060000|2021-10-06 01:51:00|321.72|318.92|321.58|318.78|321.72|318.92|321.58|318.78|0
1633485070000|2021-10-06 01:51:10|321.72|318.92|321.86|319.06|321.86|319.06|321.72|318.92|0
1633485080000|2021-10-06 01:51:20|322|319.2|322.14|319.34|322.14|319.34|322|319.2|0
1633485090000|2021-10-06 01:51:30|322.28|319.48|322.56|319.76|322.56|319.76|322.28|319.48|0
1633485100000|2021-10-06 01:51:40|322.7|319.9|322.56|319.76|322.7|319.9|322.56|319.76|0
1633485110000|2021-10-06 01:51:50|322.42|319.62|321.79|318.99|322.42|319.62|321.79|318.99|0
1633485120000|2021-10-06 01:52:00|321.72|318.92|321.16|318.36|321.72|318.92|321.16|318.36|0
1633485130000|2021-10-06 01:52:10|321.02|318.22|320.88|318.08|321.02|318.22|320.88|318.08|0
1633485140000|2021-10-06 01:52:20|321.16|318.36|321.02|318.22|321.16|318.36|321.02|318.22|0
1633485150000|2021-10-06 01:52:30|320.88|318.08|321.16|318.36|321.16|318.36|320.88|318.08|0
1633485160000|2021-10-06 01:52:40|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1633485170000|2021-10-06 01:52:50|321.16|318.36|321.16|318.36|321.3|318.5|321.16|318.36|0
1633485180000|2021-10-06 01:53:00|320.88|318.08|321.02|318.22|321.02|318.22|320.88|318.08|0
1633485190000|2021-10-06 01:53:10|320.88|318.08|320.32|317.52|320.88|318.08|320.32|317.52|0
1633485200000|2021-10-06 01:53:20|320.18|317.38|318.37|315.57|320.18|317.38|318.37|315.57|0
1633485210000|2021-10-06 01:53:30|319.07|316.27|319.07|316.27|319.07|316.27|318.93|316.13|0
1633485220000|2021-10-06 01:53:40|319.21|316.41|318.93|316.13|319.21|316.41|318.93|316.13|0
1633485230000|2021-10-06 01:53:50|319.07|316.27|319|316.2|319.13|316.33|319|316.2|0
1633485240000|2021-10-06 01:54:00|318.93|316.13|319.07|316.27|319.07|316.27|318.93|316.13|0
1633485250000|2021-10-06 01:54:10|318.93|316.13|318.79|315.99|318.93|316.13|318.65|315.85|0
1633485260000|2021-10-06 01:54:20|318.93|316.13|319.35|316.55|319.35|316.55|318.93|316.13|0
1633485270000|2021-10-06 01:54:30|319.21|316.41|319.07|316.27|319.21|316.41|319.07|316.27|0
1633485280000|2021-10-06 01:54:40|319.21|316.41|319.13|316.33|319.35|316.55|319.13|316.33|0
1633485290000|2021-10-06 01:54:50|319.07|316.27|319.21|316.41|319.21|316.41|319.07|316.27|0
1633485300000|2021-10-06 01:55:00|319.13|316.33|319.21|316.41|319.21|316.41|319.13|316.33|0
1633485310000|2021-10-06 01:55:10|319.35|316.55|319.76|316.96|319.76|316.96|319.21|316.41|0
1633485320000|2021-10-06 01:55:20|319.9|317.1|319.9|317.1|320.04|317.24|319.9|317.1|0
1633485330000|2021-10-06 01:55:30|319.76|316.96|319.76|316.96|319.76|316.96|319.76|316.96|0
1633485340000|2021-10-06 01:55:40|320.04|317.24|320.18|317.38|320.32|317.52|320.04|317.24|0
1633485350000|2021-10-06 01:55:50|320.32|317.52|320.04|317.24|320.32|317.52|320.04|317.24|0
1633485360000|2021-10-06 01:56:00|320.18|317.38|320.04|317.24|320.18|317.38|320.04|317.24|0
1633485370000|2021-10-06 01:56:10|319.9|317.1|319.76|316.96|319.9|317.1|319.76|316.96|0
1633485380000|2021-10-06 01:56:20|319.62|316.82|319.48|316.68|319.62|316.82|319.48|316.68|0
1633485390000|2021-10-06 01:56:30|319.62|316.82|320.04|317.24|320.04|317.24|319.62|316.82|0
1633485400000|2021-10-06 01:56:40|319.48|316.68|319.48|316.68|319.62|316.82|319.48|316.68|0
1633485410000|2021-10-06 01:56:50|319.62|316.82|319.83|317.03|319.9|317.1|319.62|316.82|0
1633485420000|2021-10-06 01:57:00|319.9|317.1|320.04|317.24|320.04|317.24|319.76|316.96|0
1633485430000|2021-10-06 01:57:10|319.9|317.1|319.76|316.96|320.04|317.24|319.76|316.96|0
1633485440000|2021-10-06 01:57:20|319.62|316.82|319.9|317.1|319.9|317.1|319.62|316.82|0
1633485450000|2021-10-06 01:57:30|320.04|317.24|320.32|317.52|320.32|317.52|320.04|317.24|0
1633485460000|2021-10-06 01:57:40|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1633485470000|2021-10-06 01:57:50|320.32|317.52|320.74|317.94|320.74|317.94|320.32|317.52|0
1633485480000|2021-10-06 01:58:00|320.88|318.08|321.02|318.22|321.02|318.22|320.88|318.08|0
1633485490000|2021-10-06 01:58:10|321.16|318.36|321.02|318.22|321.16|318.36|321.02|318.22|0
1633485500000|2021-10-06 01:58:20|321.16|318.36|321.3|318.5|321.3|318.5|321.16|318.36|0
1633485510000|2021-10-06 01:58:30|321.72|318.92|321.44|318.64|321.72|318.92|321.44|318.64|0
1633485520000|2021-10-06 01:58:40|321.58|318.78|321.44|318.64|321.65|318.85|321.3|318.5|0
1633485530000|2021-10-06 01:58:50|321.37|318.57|321.58|318.78|321.58|318.78|321.37|318.57|0
1633485540000|2021-10-06 01:59:00|321.44|318.64|321.58|318.78|321.58|318.78|321.3|318.5|0
1633485550000|2021-10-06 01:59:10|321.44|318.64|321.72|318.92|321.72|318.92|321.44|318.64|0
1633485560000|2021-10-06 01:59:20|321.86|319.06|321.44|318.64|321.86|319.06|321.44|318.64|0
1633485570000|2021-10-06 01:59:30|321.58|318.78|321.92|319.12|321.92|319.12|321.58|318.78|0
1633485580000|2021-10-06 01:59:40|321.86|319.06|322.14|319.34|322.14|319.34|321.86|319.06|0
1633485590000|2021-10-06 01:59:50|322|319.2|322.14|319.34|322.14|319.34|322|319.2|0
1633485600000|2021-10-06 02:00:00|322|319.2|321.86|319.06|322|319.2|321.86|319.06|0
1633485610000|2021-10-06 02:00:10|321.72|318.92|321.58|318.78|321.72|318.92|321.58|318.78|0
1633485620000|2021-10-06 02:00:20|321.5|318.7|321.16|318.36|321.5|318.7|321.16|318.36|0
1633485630000|2021-10-06 02:00:30|321.3|318.5|321.86|319.06|321.86|319.06|321.3|318.5|0
1633485640000|2021-10-06 02:00:40|321.58|318.78|321.44|318.64|321.58|318.78|321.3|318.5|0
1633485650000|2021-10-06 02:00:50|321.3|318.5|321.44|318.64|321.44|318.64|321.22|318.42|0
1633485660000|2021-10-06 02:01:00|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1633485670000|2021-10-06 02:01:10|321.3|318.5|321.36|318.56|321.36|318.56|321.16|318.36|0
1633485680000|2021-10-06 02:01:20|321.16|318.36|321.08|318.28|321.16|318.36|321.08|318.28|0
1633485690000|2021-10-06 02:01:30|321.3|318.5|321.36|318.56|321.36|318.56|321.3|318.5|0
1633485700000|2021-10-06 02:01:40|321.44|318.64|321.44|318.64|321.44|318.64|321.3|318.5|0
1633485710000|2021-10-06 02:01:50|321.58|318.78|322|319.2|322|319.2|321.44|318.64|0
1633485720000|2021-10-06 02:02:00|322.06|319.26|322.14|319.34|322.14|319.34|322|319.2|0
1633485730000|2021-10-06 02:02:10|322|319.2|321.86|319.06|322|319.2|321.86|319.06|0
1633485740000|2021-10-06 02:02:20|322|319.2|322.14|319.34|322.28|319.48|322|319.2|0
1633485750000|2021-10-06 02:02:30|322|319.2|322|319.2|322.14|319.34|322|319.2|0
1633485760000|2021-10-06 02:02:40|321.72|318.92|322|319.2|322|319.2|321.72|318.92|0
1633485770000|2021-10-06 02:02:50|321.86|319.06|321.58|318.78|321.86|319.06|321.58|318.78|0
1633485780000|2021-10-06 02:03:00|321.44|318.64|321.44|318.64|321.58|318.78|321.44|318.64|0
1633485790000|2021-10-06 02:03:10|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1633485800000|2021-10-06 02:03:20|321.44|318.64|321.44|318.64|321.44|318.64|321.3|318.5|0
1633485810000|2021-10-06 02:03:30|321.3|318.5|321.58|318.78|321.58|318.78|321.3|318.5|0
1633485820000|2021-10-06 02:03:40|321.3|318.5|321.44|318.64|321.5|318.7|321.3|318.5|0
1633485830000|2021-10-06 02:03:50|321.5|318.7|321.86|319.06|321.86|319.06|321.5|318.7|0
1633485840000|2021-10-06 02:04:00|321.58|318.78|321.86|319.06|321.86|319.06|321.58|318.78|0
1633485850000|2021-10-06 02:04:10|321.72|318.92|321.72|318.92|321.72|318.92|321.58|318.78|0
1633485860000|2021-10-06 02:04:20|321.58|318.78|321.3|318.5|321.58|318.78|321.3|318.5|0
1633485870000|2021-10-06 02:04:30|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1633485880000|2021-10-06 02:04:40|321.58|318.78|321.86|319.06|321.86|319.06|321.58|318.78|0
1633485890000|2021-10-06 02:04:50|321.58|318.78|321.86|319.06|321.86|319.06|321.58|318.78|0
1633485900000|2021-10-06 02:05:00|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1633485910000|2021-10-06 02:05:10|321.64|318.84|321.3|318.5|321.64|318.84|321.3|318.5|0
1633485920000|2021-10-06 02:05:20|321.16|318.36|321.02|318.22|321.16|318.36|321.02|318.22|0
1633485930000|2021-10-06 02:05:30|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1633485940000|2021-10-06 02:05:40|321.22|318.42|321.16|318.36|321.3|318.5|321.16|318.36|0
1633485950000|2021-10-06 02:05:50|321.3|318.5|321.44|318.64|321.44|318.64|321.3|318.5|0
1633485960000|2021-10-06 02:06:00|321.58|318.78|321.16|318.36|321.71|318.91|321.16|318.36|0
1633485970000|2021-10-06 02:06:10|321.3|318.5|321.57|318.77|321.57|318.77|321.3|318.5|0
1633485980000|2021-10-06 02:06:20|321.44|318.64|321.5|318.7|321.5|318.7|321.44|318.64|0
1633485990000|2021-10-06 02:06:30|321.44|318.64|321.43|318.63|321.5|318.7|321.43|318.63|0
1633486000000|2021-10-06 02:06:40|321.57|318.77|321.71|318.91|321.71|318.91|321.57|318.77|0
1633486010000|2021-10-06 02:06:50|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1633486020000|2021-10-06 02:07:00|321.99|319.19|321.78|318.98|321.99|319.19|321.78|318.98|0
1633486030000|2021-10-06 02:07:10|321.71|318.91|322.13|319.33|322.13|319.33|321.71|318.91|0
1633486040000|2021-10-06 02:07:20|321.92|319.12|321.99|319.19|322.13|319.33|321.92|319.12|0
1633486050000|2021-10-06 02:07:30|322.06|319.26|322.55|319.75|322.55|319.75|322.06|319.26|0
1633486060000|2021-10-06 02:07:40|322.83|320.03|322.83|320.03|322.83|320.03|322.69|319.89|0
1633486070000|2021-10-06 02:07:50|322.76|319.96|322.55|319.75|322.76|319.96|322.55|319.75|0
1633486080000|2021-10-06 02:08:00|322.41|319.61|322.69|319.89|322.69|319.89|322.41|319.61|0
1633486090000|2021-10-06 02:08:10|322.76|319.96|322.55|319.75|322.76|319.96|322.55|319.75|0
1633486100000|2021-10-06 02:08:20|322.69|319.89|322.69|319.89|322.69|319.89|322.55|319.75|0
1633486110000|2021-10-06 02:08:30|322.55|319.75|322.41|319.61|322.55|319.75|322.27|319.47|0
1633486120000|2021-10-06 02:08:40|322.27|319.47|322.27|319.47|322.41|319.61|322.27|319.47|0
1633486130000|2021-10-06 02:08:50|322.41|319.61|321.85|319.05|322.41|319.61|321.85|319.05|0
1633486140000|2021-10-06 02:09:00|321.71|318.91|321.57|318.77|321.71|318.91|321.57|318.77|0
1633486150000|2021-10-06 02:09:10|321.71|318.91|321.57|318.77|321.71|318.91|321.57|318.77|0
1633486160000|2021-10-06 02:09:20|321.43|318.63|321.71|318.91|321.71|318.91|321.43|318.63|0
1633486170000|2021-10-06 02:09:30|321.64|318.84|321.99|319.19|321.99|319.19|321.64|318.84|0
1633486180000|2021-10-06 02:09:40|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1633486190000|2021-10-06 02:09:50|322.27|319.47|322.41|319.61|322.55|319.75|322.27|319.47|0
1633486200000|2021-10-06 02:10:00|322.13|319.33|321.85|319.05|322.13|319.33|321.85|319.05|0
1633486210000|2021-10-06 02:10:10|321.71|318.91|321.99|319.19|321.99|319.19|321.71|318.91|0
1633486220000|2021-10-06 02:10:20|321.85|319.05|321.71|318.91|321.85|319.05|321.57|318.77|0
1633486230000|2021-10-06 02:10:30|321.57|318.77|321.57|318.77|321.71|318.91|321.57|318.77|0
1633486250000|2021-10-06 02:10:50|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1633486260000|2021-10-06 02:11:00|321.57|318.77|321.99|319.19|321.99|319.19|321.57|318.77|0
1633486270000|2021-10-06 02:11:10|322.13|319.33|322.13|319.33|322.27|319.47|322.13|319.33|0
1633486280000|2021-10-06 02:11:20|322.27|319.47|322.55|319.75|322.55|319.75|322.27|319.47|0
1633486290000|2021-10-06 02:11:30|322.41|319.61|322.55|319.75|322.55|319.75|322.41|319.61|0
1633486300000|2021-10-06 02:11:40|322.27|319.47|322.27|319.47|322.27|319.47|322.13|319.33|0
1633486310000|2021-10-06 02:11:50|322.13|319.33|322.55|319.75|322.55|319.75|322.13|319.33|0
1633486320000|2021-10-06 02:12:00|322.41|319.61|322.69|319.89|322.69|319.89|322.41|319.61|0
1633486330000|2021-10-06 02:12:10|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1633486340000|2021-10-06 02:12:20|322.27|319.47|322.06|319.26|322.27|319.47|322.06|319.26|0
1633486350000|2021-10-06 02:12:30|321.99|319.19|322.27|319.47|322.27|319.47|321.99|319.19|0
1633486360000|2021-10-06 02:12:40|322.06|319.26|322.27|319.47|322.27|319.47|321.99|319.19|0
1633486370000|2021-10-06 02:12:50|321.99|319.19|321.85|319.05|321.99|319.19|321.85|319.05|0
1633486380000|2021-10-06 02:13:00|321.99|319.19|322.13|319.33|322.13|319.33|321.99|319.19|0
1633486390000|2021-10-06 02:13:10|321.99|319.19|322.13|319.33|322.27|319.47|321.99|319.19|0
1633486410000|2021-10-06 02:13:30|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1633486420000|2021-10-06 02:13:40|322.13|319.33|321.85|319.05|322.13|319.33|321.85|319.05|0
1633486430000|2021-10-06 02:13:50|321.99|319.19|321.85|319.05|321.99|319.19|321.85|319.05|0
1633486440000|2021-10-06 02:14:00|321.92|319.12|321.71|318.91|321.92|319.12|321.71|318.91|0
1633486450000|2021-10-06 02:14:10|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1633486460000|2021-10-06 02:14:20|321.99|319.19|322.06|319.26|322.13|319.33|321.99|319.19|0
1633486470000|2021-10-06 02:14:30|322.13|319.33|322.34|319.54|322.41|319.61|322.13|319.33|0
1633486480000|2021-10-06 02:14:40|322.27|319.47|322.27|319.47|322.41|319.61|322.27|319.47|0
1633486490000|2021-10-06 02:14:50|322.13|319.33|321.85|319.05|322.2|319.4|321.85|319.05|0
1633486500000|2021-10-06 02:15:00|322.06|319.26|322.13|319.33|322.13|319.33|321.99|319.19|0
1633486510000|2021-10-06 02:15:10|321.99|319.19|321.99|319.19|322.06|319.26|321.99|319.19|0
1633486520000|2021-10-06 02:15:20|321.85|319.05|321.85|319.05|321.99|319.19|321.85|319.05|0
1633486530000|2021-10-06 02:15:30|321.78|318.98|321.85|319.05|321.99|319.19|321.78|318.98|0
1633486540000|2021-10-06 02:15:40|321.92|319.12|321.92|319.12|322.13|319.33|321.92|319.12|0
1633486550000|2021-10-06 02:15:50|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1633486560000|2021-10-06 02:16:00|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1633486570000|2021-10-06 02:16:10|321.99|319.19|321.99|319.19|322.13|319.33|321.99|319.19|0
1633486580000|2021-10-06 02:16:20|322.13|319.33|321.85|319.05|322.13|319.33|321.85|319.05|0
1633486590000|2021-10-06 02:16:30|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1633486600000|2021-10-06 02:16:40|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1633486610000|2021-10-06 02:16:50|321.43|318.63|321.71|318.91|321.71|318.91|321.43|318.63|0
1633486620000|2021-10-06 02:17:00|321.92|319.12|322.13|319.33|322.13|319.33|321.85|319.05|0
1633486630000|2021-10-06 02:17:10|321.99|319.19|322.13|319.33|322.13|319.33|321.99|319.19|0
1633486640000|2021-10-06 02:17:20|321.99|319.19|321.71|318.91|321.99|319.19|321.71|318.91|0
1633486650000|2021-10-06 02:17:30|321.57|318.77|321.43|318.63|321.57|318.77|321.43|318.63|0
1633486660000|2021-10-06 02:17:40|321.71|318.91|321.57|318.77|321.71|318.91|321.57|318.77|0
1633486670000|2021-10-06 02:17:50|321.71|318.91|321.43|318.63|321.71|318.91|321.43|318.63|0
1633486680000|2021-10-06 02:18:00|321.57|318.77|321.43|318.63|321.57|318.77|321.29|318.49|0
1633486690000|2021-10-06 02:18:10|321.57|318.77|321.57|318.77|321.57|318.77|321.5|318.7|0
1633486700000|2021-10-06 02:18:20|321.71|318.91|321.71|318.91|321.85|319.05|321.71|318.91|0
1633486710000|2021-10-06 02:18:30|321.85|319.05|322.13|319.33|322.13|319.33|321.85|319.05|0
1633486720000|2021-10-06 02:18:40|321.99|319.19|321.85|319.05|321.99|319.19|321.85|319.05|0
1633486730000|2021-10-06 02:18:50|321.99|319.19|321.85|319.05|321.99|319.19|321.85|319.05|0
1633486740000|2021-10-06 02:19:00|321.99|319.19|321.99|319.19|322.06|319.26|321.99|319.19|0
1633486750000|2021-10-06 02:19:10|321.85|319.05|321.92|319.12|321.92|319.12|321.85|319.05|0
1633486760000|2021-10-06 02:19:20|321.85|319.05|321.85|319.05|321.99|319.19|321.85|319.05|0
1633486770000|2021-10-06 02:19:30|321.99|319.19|321.99|319.19|321.99|319.19|321.71|318.91|0
1633486780000|2021-10-06 02:19:40|321.85|319.05|322.13|319.33|322.13|319.33|321.85|319.05|0
1633486790000|2021-10-06 02:19:50|321.99|319.19|322.13|319.33|322.13|319.33|321.99|319.19|0
1633486800000|2021-10-06 02:20:00|321.99|319.19|322.06|319.26|322.06|319.26|321.92|319.12|0
1633486810000|2021-10-06 02:20:10|321.99|319.19|321.5|318.7|321.99|319.19|321.5|318.7|0
1633486820000|2021-10-06 02:20:20|321.43|318.63|321.57|318.77|321.57|318.77|321.43|318.63|0
1633486830000|2021-10-06 02:20:30|321.43|318.63|321.15|318.35|321.43|318.63|321.15|318.35|0
1633486840000|2021-10-06 02:20:40|321.29|318.49|321.43|318.63|321.43|318.63|321.29|318.49|0
1633486850000|2021-10-06 02:20:50|321.57|318.77|321.71|318.91|321.71|318.91|321.57|318.77|0
1633486860000|2021-10-06 02:21:00|321.57|318.77|321.57|318.77|321.57|318.77|321.43|318.63|0
1633486870000|2021-10-06 02:21:10|321.71|318.91|321.57|318.77|321.71|318.91|321.57|318.77|0
1633486880000|2021-10-06 02:21:20|321.71|318.91|321.71|318.91|321.85|319.05|321.71|318.91|0
1633486890000|2021-10-06 02:21:30|321.78|318.98|321.85|319.05|321.99|319.19|321.78|318.98|0
1633486900000|2021-10-06 02:21:40|321.71|318.91|321.99|319.19|321.99|319.19|321.71|318.91|0
1633486910000|2021-10-06 02:21:50|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1633486920000|2021-10-06 02:22:00|321.71|318.91|321.85|319.05|321.85|319.05|321.57|318.77|0
1633486930000|2021-10-06 02:22:10|321.92|319.12|321.71|318.91|321.92|319.12|321.71|318.91|0
1633486940000|2021-10-06 02:22:20|321.85|319.05|321.71|318.91|321.85|319.05|321.71|318.91|0
1633486950000|2021-10-06 02:22:30|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1633486960000|2021-10-06 02:22:40|321.43|318.63|321.71|318.91|321.71|318.91|321.43|318.63|0
1633486970000|2021-10-06 02:22:50|321.85|319.05|321.99|319.19|321.99|319.19|321.71|318.91|0
1633486980000|2021-10-06 02:23:00|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1633486990000|2021-10-06 02:23:10|321.99|319.19|321.92|319.12|321.99|319.19|321.92|319.12|0
1633487000000|2021-10-06 02:23:20|321.85|319.05|322.13|319.33|322.13|319.33|321.85|319.05|0
1633487010000|2021-10-06 02:23:30|321.99|319.19|322.13|319.33|322.13|319.33|321.99|319.19|0
1633487020000|2021-10-06 02:23:40|322.55|319.75|322.55|319.75|322.55|319.75|322.41|319.61|0
1633487030000|2021-10-06 02:23:50|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1633487040000|2021-10-06 02:24:00|322.55|319.75|322.69|319.89|322.69|319.89|322.55|319.75|0
1633487050000|2021-10-06 02:24:10|322.76|319.96|322.83|320.03|322.97|320.17|322.76|319.96|0
1633487060000|2021-10-06 02:24:20|322.97|320.17|323.25|320.45|323.25|320.45|322.97|320.17|0
1633487070000|2021-10-06 02:24:30|323.39|320.59|323.53|320.73|323.53|320.73|323.39|320.59|0
1633487080000|2021-10-06 02:24:40|323.6|320.8|323.53|320.73|323.6|320.8|323.53|320.73|0
1633487090000|2021-10-06 02:24:50|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1633487100000|2021-10-06 02:25:00|323.74|320.94|323.53|320.73|323.74|320.94|323.39|320.59|0
1633487110000|2021-10-06 02:25:10|323.39|320.59|323.39|320.59|323.39|320.59|323.32|320.52|0
1633487120000|2021-10-06 02:25:20|323.25|320.45|323.39|320.59|323.39|320.59|323.25|320.45|0
1633487130000|2021-10-06 02:25:30|323.25|320.45|323.11|320.31|323.32|320.52|323.11|320.31|0
1633487140000|2021-10-06 02:25:40|322.97|320.17|323.03|320.23|323.03|320.23|322.97|320.17|0
1633487150000|2021-10-06 02:25:50|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1633487160000|2021-10-06 02:26:00|323.03|320.23|323.25|320.45|323.25|320.45|322.97|320.17|0
1633487170000|2021-10-06 02:26:10|323.32|320.52|323.39|320.59|323.39|320.59|323.25|320.45|0
1633487180000|2021-10-06 02:26:20|323.25|320.45|323.11|320.31|323.25|320.45|323.11|320.31|0
1633487190000|2021-10-06 02:26:30|322.97|320.17|322.83|320.03|322.97|320.17|322.83|320.03|0
1633487200000|2021-10-06 02:26:40|322.89|320.09|322.97|320.17|323.03|320.23|322.89|320.09|0
1633487210000|2021-10-06 02:26:50|322.83|320.03|323.25|320.45|323.25|320.45|322.83|320.03|0
1633487220000|2021-10-06 02:27:00|322.97|320.17|322.69|319.89|322.97|320.17|322.69|319.89|0
1633487230000|2021-10-06 02:27:10|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1633487240000|2021-10-06 02:27:20|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1633487250000|2021-10-06 02:27:30|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1633487260000|2021-10-06 02:27:40|322.89|320.09|322.83|320.03|322.97|320.17|322.83|320.03|0
1633487270000|2021-10-06 02:27:50|322.97|320.17|322.97|320.17|322.97|320.17|322.97|320.17|0
1633487280000|2021-10-06 02:28:00|323.11|320.31|323.53|320.73|323.53|320.73|323.11|320.31|0
1633487290000|2021-10-06 02:28:10|323.39|320.59|323.25|320.45|323.39|320.59|323.25|320.45|0
1633487300000|2021-10-06 02:28:20|323.45|320.65|323.25|320.45|323.45|320.65|323.25|320.45|0
1633487310000|2021-10-06 02:28:30|323.11|320.31|322.97|320.17|323.11|320.31|322.97|320.17|0
1633487320000|2021-10-06 02:28:40|322.83|320.03|322.97|320.17|322.97|320.17|322.83|320.03|0
1633487330000|2021-10-06 02:28:50|322.83|320.03|322.97|320.17|322.97|320.17|322.69|319.89|0
1633487340000|2021-10-06 02:29:00|323.11|320.31|323.11|320.31|323.11|320.31|322.97|320.17|0
1633487350000|2021-10-06 02:29:10|322.97|320.17|322.97|320.17|322.97|320.17|322.97|320.17|0
1633487360000|2021-10-06 02:29:20|323.11|320.31|323.31|320.51|323.31|320.51|323.11|320.31|0
1633487370000|2021-10-06 02:29:30|323.39|320.59|323.11|320.31|323.39|320.59|323.11|320.31|0
1633487380000|2021-10-06 02:29:40|322.97|320.17|323.11|320.31|323.11|320.31|322.97|320.17|0
1633487390000|2021-10-06 02:29:50|322.97|320.17|322.97|320.17|322.97|320.17|322.97|320.17|0
1633487400000|2021-10-06 02:30:00|322.83|320.03|322.97|320.17|322.97|320.17|322.83|320.03|0
1633487410000|2021-10-06 02:30:10|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1633487420000|2021-10-06 02:30:20|323.25|320.45|322.97|320.17|323.25|320.45|322.97|320.17|0
1633487430000|2021-10-06 02:30:30|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1633487450000|2021-10-06 02:30:50|322.97|320.17|322.83|320.03|322.97|320.17|322.83|320.03|0
1633487460000|2021-10-06 02:31:00|322.54|319.74|322.69|319.89|322.69|319.89|322.54|319.74|0
1633487470000|2021-10-06 02:31:10|322.54|319.74|322.68|319.88|322.68|319.88|322.54|319.74|0
1633487480000|2021-10-06 02:31:20|322.54|319.74|322.68|319.88|322.68|319.88|322.54|319.74|0
1633487490000|2021-10-06 02:31:30|322.83|320.03|322.82|320.02|322.83|320.03|322.82|320.02|0
1633487500000|2021-10-06 02:31:40|322.97|320.17|322.97|320.17|322.97|320.17|322.97|320.17|0
1633487510000|2021-10-06 02:31:50|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1633487520000|2021-10-06 02:32:00|322.97|320.17|322.68|319.88|322.97|320.17|322.68|319.88|0
1633487530000|2021-10-06 02:32:10|322.54|319.74|322.54|319.74|322.54|319.74|322.4|319.6|0
1633487540000|2021-10-06 02:32:20|322.4|319.6|322.54|319.74|322.54|319.74|322.4|319.6|0
1633487550000|2021-10-06 02:32:30|322.4|319.6|322.4|319.6|322.54|319.74|322.4|319.6|0
1633487560000|2021-10-06 02:32:40|322.26|319.46|322.47|319.67|322.47|319.67|322.26|319.46|0
1633487570000|2021-10-06 02:32:50|322.4|319.6|322.4|319.6|322.47|319.67|322.33|319.53|0
1633487580000|2021-10-06 02:33:00|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1633487590000|2021-10-06 02:33:10|322.68|319.88|322.68|319.88|322.68|319.88|322.54|319.74|0
1633487600000|2021-10-06 02:33:20|322.54|319.74|322.68|319.88|322.68|319.88|322.54|319.74|0
1633487610000|2021-10-06 02:33:30|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1633487620000|2021-10-06 02:33:40|322.4|319.6|322.26|319.46|322.54|319.74|322.26|319.46|0
1633487630000|2021-10-06 02:33:50|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1633487640000|2021-10-06 02:34:00|322.19|319.39|322.26|319.46|322.26|319.46|322.12|319.32|0
1633487650000|2021-10-06 02:34:10|322.33|319.53|322.26|319.46|322.33|319.53|322.26|319.46|0
1633487660000|2021-10-06 02:34:20|322.33|319.53|322.4|319.6|322.4|319.6|322.26|319.46|0
1633487670000|2021-10-06 02:34:30|322.26|319.46|322.4|319.6|322.4|319.6|322.26|319.46|0
1633487680000|2021-10-06 02:34:40|322.26|319.46|322.47|319.67|322.47|319.67|322.26|319.46|0
1633487690000|2021-10-06 02:34:50|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1633487700000|2021-10-06 02:35:00|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1633487710000|2021-10-06 02:35:10|322.82|320.02|322.68|319.88|322.82|320.02|322.54|319.74|0
1633487730000|2021-10-06 02:35:30|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1633487740000|2021-10-06 02:35:40|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1633487750000|2021-10-06 02:35:50|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1633487760000|2021-10-06 02:36:00|323.03|320.23|322.96|320.16|323.03|320.23|322.96|320.16|0
1633487770000|2021-10-06 02:36:10|322.82|320.02|323.1|320.3|323.1|320.3|322.82|320.02|0
1633487780000|2021-10-06 02:36:20|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1633487790000|2021-10-06 02:36:30|323.1|320.3|323.24|320.44|323.38|320.58|323.1|320.3|0
1633487800000|2021-10-06 02:36:40|323.1|320.3|323.24|320.44|323.24|320.44|323.1|320.3|0
1633487810000|2021-10-06 02:36:50|323.17|320.37|322.96|320.16|323.17|320.37|322.96|320.16|0
1633487820000|2021-10-06 02:37:00|323.1|320.3|322.96|320.16|323.1|320.3|322.96|320.16|0
1633487830000|2021-10-06 02:37:10|322.68|319.88|322.68|319.88|322.68|319.88|322.54|319.74|0
1633487840000|2021-10-06 02:37:20|322.54|319.74|322.75|319.95|322.82|320.02|322.54|319.74|0
1633487850000|2021-10-06 02:37:30|322.82|320.02|322.75|319.95|322.82|320.02|322.68|319.88|0
1633487860000|2021-10-06 02:37:40|322.68|319.88|322.54|319.74|322.82|320.02|322.54|319.74|0
1633487870000|2021-10-06 02:37:50|322.68|319.88|322.68|319.88|322.68|319.88|322.61|319.81|0
1633487880000|2021-10-06 02:38:00|322.54|319.74|322.4|319.6|322.54|319.74|322.4|319.6|0
1633487890000|2021-10-06 02:38:10|322.26|319.46|322.47|319.67|322.47|319.67|322.26|319.46|0
1633487900000|2021-10-06 02:38:20|322.4|319.6|322.4|319.6|322.54|319.74|322.4|319.6|0
1633487920000|2021-10-06 02:38:40|322.54|319.74|322.54|319.74|322.54|319.74|322.4|319.6|0
1633487930000|2021-10-06 02:38:50|322.68|319.88|322.68|319.88|322.68|319.88|322.54|319.74|0
1633487940000|2021-10-06 02:39:00|322.61|319.81|322.68|319.88|322.82|320.02|322.61|319.81|0
1633487950000|2021-10-06 02:39:10|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1633487960000|2021-10-06 02:39:20|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1633487970000|2021-10-06 02:39:30|322.54|319.74|322.68|319.88|322.68|319.88|322.54|319.74|0
1633487980000|2021-10-06 02:39:40|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1633487990000|2021-10-06 02:39:50|322.61|319.81|322.4|319.6|322.61|319.81|322.4|319.6|0
1633488000000|2021-10-06 02:40:00|322.54|319.74|322.54|319.74|322.68|319.88|322.54|319.74|0
1633488010000|2021-10-06 02:40:10|322.4|319.6|322.4|319.6|322.54|319.74|322.4|319.6|0
1633488020000|2021-10-06 02:40:20|322.26|319.46|322.33|319.53|322.4|319.6|322.26|319.46|0
1633488030000|2021-10-06 02:40:30|322.26|319.46|322.26|319.46|322.4|319.6|322.26|319.46|0
1633488040000|2021-10-06 02:40:40|322.12|319.32|322.26|319.46|322.26|319.46|322.12|319.32|0
1633488050000|2021-10-06 02:40:50|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1633488060000|2021-10-06 02:41:00|322.26|319.46|322.61|319.81|322.61|319.81|322.26|319.46|0
1633488070000|2021-10-06 02:41:10|322.68|319.88|322.61|319.81|322.68|319.88|322.54|319.74|0
1633488080000|2021-10-06 02:41:20|322.68|319.88|322.68|319.88|322.82|320.02|322.68|319.88|0
1633488090000|2021-10-06 02:41:30|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1633488100000|2021-10-06 02:41:40|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1633488110000|2021-10-06 02:41:50|322.61|319.81|322.61|319.81|322.68|319.88|322.61|319.81|0
1633488120000|2021-10-06 02:42:00|322.54|319.74|322.54|319.74|322.54|319.74|322.4|319.6|0
1633488130000|2021-10-06 02:42:10|322.68|319.88|322.4|319.6|322.68|319.88|322.4|319.6|0
1633488140000|2021-10-06 02:42:20|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1633488150000|2021-10-06 02:42:30|322.47|319.67|322.54|319.74|322.54|319.74|322.47|319.67|0
1633488170000|2021-10-06 02:42:50|322.47|319.67|322.54|319.74|322.54|319.74|322.47|319.67|0
1633488180000|2021-10-06 02:43:00|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1633488190000|2021-10-06 02:43:10|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1633488200000|2021-10-06 02:43:20|322.4|319.6|322.26|319.46|322.4|319.6|322.26|319.46|0
1633488210000|2021-10-06 02:43:30|322.4|319.6|322.26|319.46|322.4|319.6|322.26|319.46|0
1633488220000|2021-10-06 02:43:40|322.33|319.53|322.4|319.6|322.4|319.6|322.26|319.46|0
1633488230000|2021-10-06 02:43:50|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1633488250000|2021-10-06 02:44:10|322.4|319.6|322.26|319.46|322.4|319.6|322.26|319.46|0
1633488260000|2021-10-06 02:44:20|322.19|319.39|321.98|319.18|322.19|319.39|321.98|319.18|0
1633488300000|2021-10-06 02:45:00|321.91|319.11|321.98|319.18|321.98|319.18|321.91|319.11|0
1633488310000|2021-10-06 02:45:10|321.7|318.9|321.56|318.76|321.7|318.9|321.56|318.76|0
1633488320000|2021-10-06 02:45:20|321.42|318.62|321.28|318.48|321.42|318.62|321.28|318.48|0
1633488330000|2021-10-06 02:45:30|321.14|318.34|321.07|318.27|321.14|318.34|321.07|318.27|0
1633488340000|2021-10-06 02:45:40|321|318.2|321|318.2|321.14|318.34|321|318.2|0
1633488350000|2021-10-06 02:45:50|321.14|318.34|321.07|318.27|321.14|318.34|321.07|318.27|0
1633488360000|2021-10-06 02:46:00|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1633488370000|2021-10-06 02:46:10|321|318.2|320.86|318.06|321|318.2|320.86|318.06|0
1633488380000|2021-10-06 02:46:20|320.72|317.92|320.44|317.64|320.72|317.92|320.44|317.64|0
1633488390000|2021-10-06 02:46:30|320.58|317.78|320.44|317.64|320.58|317.78|320.44|317.64|0
1633488400000|2021-10-06 02:46:40|320.02|317.22|319.05|316.25|320.02|317.22|319.05|316.25|0
1633488410000|2021-10-06 02:46:50|319.19|316.39|319.74|316.94|319.74|316.94|319.19|316.39|0
1633488420000|2021-10-06 02:47:00|319.81|317.01|319.32|316.52|320.02|317.22|319.32|316.52|0
1633488430000|2021-10-06 02:47:10|319.25|316.45|318.91|316.11|319.32|316.52|318.91|316.11|0
1633488440000|2021-10-06 02:47:20|319.19|316.39|319.19|316.39|319.19|316.39|318.91|316.11|0
1633488450000|2021-10-06 02:47:30|319.32|316.52|319.05|316.25|319.32|316.52|319.05|316.25|0
1633488460000|2021-10-06 02:47:40|318.91|316.11|319.19|316.39|319.19|316.39|318.63|315.83|0
1633488470000|2021-10-06 02:47:50|318.91|316.11|318.91|316.11|318.91|316.11|318.77|315.97|0
1633488480000|2021-10-06 02:48:00|319.05|316.25|319.19|316.39|319.19|316.39|318.91|316.11|0
1633488490000|2021-10-06 02:48:10|319.6|316.8|319.74|316.94|319.88|317.08|319.6|316.8|0
1633488500000|2021-10-06 02:48:20|319.88|317.08|320.02|317.22|320.02|317.22|319.88|317.08|0
1633488510000|2021-10-06 02:48:30|320.16|317.36|320.02|317.22|320.16|317.36|319.74|316.94|0
1633488520000|2021-10-06 02:48:40|320.16|317.36|320.16|317.36|320.3|317.5|320.16|317.36|0
1633488530000|2021-10-06 02:48:50|320.3|317.5|320.16|317.36|320.44|317.64|320.02|317.22|0
1633488540000|2021-10-06 02:49:00|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1633488550000|2021-10-06 02:49:10|319.88|317.08|320.16|317.36|320.16|317.36|319.81|317.01|0
1633488560000|2021-10-06 02:49:20|320.02|317.22|319.88|317.08|320.02|317.22|319.88|317.08|0
1633488570000|2021-10-06 02:49:30|320.02|317.22|320.16|317.36|320.16|317.36|320.02|317.22|0
1633488580000|2021-10-06 02:49:40|320.3|317.5|320.37|317.57|320.37|317.57|320.23|317.43|0
1633488590000|2021-10-06 02:49:50|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1633488600000|2021-10-06 02:50:00|320.72|317.92|320.86|318.06|320.86|318.06|320.72|317.92|0
1633488610000|2021-10-06 02:50:10|320.72|317.92|320.72|317.92|320.72|317.92|320.58|317.78|0
1633488620000|2021-10-06 02:50:20|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1633488630000|2021-10-06 02:50:30|320.72|317.92|320.44|317.64|320.72|317.92|320.44|317.64|0
1633488640000|2021-10-06 02:50:40|320.3|317.5|320.09|317.29|320.3|317.5|320.09|317.29|0
1633488650000|2021-10-06 02:50:50|320.02|317.22|319.81|317.01|320.02|317.22|319.81|317.01|0
1633488660000|2021-10-06 02:51:00|319.88|317.08|319.6|316.8|320.02|317.22|319.6|316.8|0
1633488670000|2021-10-06 02:51:10|319.67|316.87|320.16|317.36|320.16|317.36|319.67|316.87|0
1633488680000|2021-10-06 02:51:20|320.02|317.22|320.02|317.22|320.16|317.36|320.02|317.22|0
1633488690000|2021-10-06 02:51:30|320.16|317.36|320.16|317.36|320.3|317.5|320.16|317.36|0
1633488700000|2021-10-06 02:51:40|320.02|317.22|319.74|316.94|320.02|317.22|319.74|316.94|0
1633488710000|2021-10-06 02:51:50|319.6|316.8|319.18|316.38|319.6|316.8|319.18|316.38|0
1633488720000|2021-10-06 02:52:00|319.46|316.66|319.6|316.8|319.67|316.87|319.46|316.66|0
1633488730000|2021-10-06 02:52:10|319.88|317.08|319.67|316.87|319.88|317.08|319.6|316.8|0
1633488740000|2021-10-06 02:52:20|319.74|316.94|319.74|316.94|320.02|317.22|319.74|316.94|0
1633488750000|2021-10-06 02:52:30|319.46|316.66|319.46|316.66|319.6|316.8|319.39|316.59|0
1633488760000|2021-10-06 02:52:40|319.67|316.87|319.81|317.01|319.81|317.01|319.67|316.87|0
1633488770000|2021-10-06 02:52:50|319.74|316.94|319.81|317.01|319.81|317.01|319.74|316.94|0
1633488780000|2021-10-06 02:53:00|319.6|316.8|319.04|316.24|319.6|316.8|319.04|316.24|0
1633488790000|2021-10-06 02:53:10|319.18|316.38|318.21|315.41|319.18|316.38|318.21|315.41|0
1633488800000|2021-10-06 02:53:20|318.35|315.55|318.28|315.48|318.41|315.61|318.21|315.41|0
1633488810000|2021-10-06 02:53:30|318.63|315.83|318.63|315.83|318.63|315.83|318.49|315.69|0
1633488820000|2021-10-06 02:53:40|318.76|315.96|318.35|315.55|318.76|315.96|318.35|315.55|0
1633488830000|2021-10-06 02:53:50|318.49|315.69|318.35|315.55|318.49|315.69|318.35|315.55|0
1633488840000|2021-10-06 02:54:00|318.21|315.41|318.07|315.27|318.21|315.41|317.93|315.13|0
1633488850000|2021-10-06 02:54:10|318.21|315.41|318.49|315.69|318.63|315.83|318.21|315.41|0
1633488860000|2021-10-06 02:54:20|318.63|315.83|318.63|315.83|318.76|315.96|318.63|315.83|0
1633488870000|2021-10-06 02:54:30|318.9|316.1|318.63|315.83|318.9|316.1|318.63|315.83|0
1633488880000|2021-10-06 02:54:40|318.76|315.96|318.63|315.83|318.76|315.96|318.63|315.83|0
1633488890000|2021-10-06 02:54:50|318.76|315.96|318.63|315.83|318.9|316.1|318.63|315.83|0
1633488900000|2021-10-06 02:55:00|318.9|316.1|318.76|315.96|318.9|316.1|318.76|315.96|0
1633488910000|2021-10-06 02:55:10|318.9|316.1|319.04|316.24|319.04|316.24|318.9|316.1|0
1633488920000|2021-10-06 02:55:20|318.9|316.1|319.32|316.52|319.32|316.52|318.9|316.1|0
1633488930000|2021-10-06 02:55:30|319.46|316.66|319.6|316.8|319.6|316.8|319.46|316.66|0
1633488940000|2021-10-06 02:55:40|319.46|316.66|319.46|316.66|319.46|316.66|319.32|316.52|0
1633488950000|2021-10-06 02:55:50|319.39|316.59|319.32|316.52|319.39|316.59|319.32|316.52|0
1633488960000|2021-10-06 02:56:00|319.46|316.66|319.46|316.66|319.46|316.66|319.32|316.52|0
1633488970000|2021-10-06 02:56:10|319.53|316.73|319.88|317.08|319.88|317.08|319.53|316.73|0
1633488980000|2021-10-06 02:56:20|319.74|316.94|319.6|316.8|319.74|316.94|319.6|316.8|0
1633488990000|2021-10-06 02:56:30|319.46|316.66|319.53|316.73|319.6|316.8|319.46|316.66|0
1633489000000|2021-10-06 02:56:40|319.6|316.8|319.74|316.94|319.74|316.94|319.6|316.8|0
1633489010000|2021-10-06 02:56:50|319.6|316.8|319.74|316.94|319.74|316.94|319.6|316.8|0
1633489020000|2021-10-06 02:57:00|319.6|316.8|319.6|316.8|319.74|316.94|319.6|316.8|0
1633489030000|2021-10-06 02:57:10|319.88|317.08|319.6|316.8|319.88|317.08|319.6|316.8|0
1633489040000|2021-10-06 02:57:20|319.46|316.66|319.46|316.66|319.6|316.8|319.46|316.66|0
1633489050000|2021-10-06 02:57:30|319.53|316.73|319.18|316.38|319.53|316.73|319.04|316.24|0
1633489060000|2021-10-06 02:57:40|319.32|316.52|319.74|316.94|319.74|316.94|319.32|316.52|0
1633489070000|2021-10-06 02:57:50|319.88|317.08|319.88|317.08|319.88|317.08|319.88|317.08|0
1633489080000|2021-10-06 02:58:00|319.6|316.8|320.02|317.22|320.02|317.22|319.6|316.8|0
1633489090000|2021-10-06 02:58:10|320.16|317.36|320.02|317.22|320.16|317.36|320.02|317.22|0
1633489100000|2021-10-06 02:58:20|319.88|317.08|319.94|317.14|320.02|317.22|319.88|317.08|0
1633489110000|2021-10-06 02:58:30|319.88|317.08|320.02|317.22|320.02|317.22|319.88|317.08|0
1633489120000|2021-10-06 02:58:40|319.94|317.14|320.02|317.22|320.02|317.22|319.94|317.14|0
1633489130000|2021-10-06 02:58:50|320.16|317.36|320.02|317.22|320.16|317.36|320.02|317.22|0
1633489140000|2021-10-06 02:59:00|319.88|317.08|320.08|317.28|320.08|317.28|319.88|317.08|0
1633489150000|2021-10-06 02:59:10|320.16|317.36|320.16|317.36|320.3|317.5|320.02|317.22|0
1633489160000|2021-10-06 02:59:20|320.3|317.5|320.16|317.36|320.3|317.5|320.16|317.36|0
1633489170000|2021-10-06 02:59:30|320.3|317.5|320.58|317.78|320.58|317.78|320.3|317.5|0
1633489180000|2021-10-06 02:59:40|320.64|317.84|320.64|317.84|320.64|317.84|320.64|317.84|0
1633489190000|2021-10-06 02:59:50|320.58|317.78|320.3|317.5|320.58|317.78|320.3|317.5|0
1633489200000|2021-10-06 03:00:00|320.16|317.36|320.02|317.22|320.16|317.36|320.02|317.22|0
1633489210000|2021-10-06 03:00:10|319.88|317.08|320.08|317.28|320.08|317.28|319.88|317.08|0
1633489220000|2021-10-06 03:00:20|320.02|317.22|320.02|317.22|320.02|317.22|319.88|317.08|0
1633489230000|2021-10-06 03:00:30|319.94|317.14|319.94|317.14|319.94|317.14|319.88|317.08|0
1633489240000|2021-10-06 03:00:40|319.88|317.08|319.74|316.94|319.88|317.08|319.74|316.94|0
1633489250000|2021-10-06 03:00:50|319.8|317|320.02|317.22|320.02|317.22|319.8|317|0
1633489260000|2021-10-06 03:01:00|319.88|317.08|319.88|317.08|320.02|317.22|319.88|317.08|0
1633489270000|2021-10-06 03:01:10|319.94|317.14|320.16|317.36|320.16|317.36|319.94|317.14|0
1633489280000|2021-10-06 03:01:20|320.3|317.5|320.02|317.22|320.3|317.5|320.02|317.22|0
1633489290000|2021-10-06 03:01:30|320.16|317.36|320.3|317.5|320.43|317.63|320.16|317.36|0
1633489300000|2021-10-06 03:01:40|320.16|317.36|320.02|317.22|320.16|317.36|319.88|317.08|0
1633489310000|2021-10-06 03:01:50|320.16|317.36|320.02|317.22|320.16|317.36|320.02|317.22|0
1633489320000|2021-10-06 03:02:00|320.16|317.36|320.02|317.22|320.16|317.36|320.02|317.22|0
1633489330000|2021-10-06 03:02:10|320.16|317.36|320.02|317.22|320.16|317.36|320.02|317.22|0
1633489340000|2021-10-06 03:02:20|319.88|317.08|320.29|317.49|320.29|317.49|319.88|317.08|0
1633489350000|2021-10-06 03:02:30|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1633489360000|2021-10-06 03:02:40|320.29|317.49|320.16|317.36|320.29|317.49|320.16|317.36|0
1633489370000|2021-10-06 03:02:50|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1633489380000|2021-10-06 03:03:00|320.16|317.36|320.02|317.22|320.16|317.36|320.02|317.22|0
1633489390000|2021-10-06 03:03:10|320.15|317.35|320.22|317.42|320.22|317.42|320.15|317.35|0
1633489400000|2021-10-06 03:03:20|320.02|317.22|320.15|317.35|320.15|317.35|320.02|317.22|0
1633489410000|2021-10-06 03:03:30|320.08|317.28|321.29|318.49|321.43|318.63|320.08|317.28|0
1633489420000|2021-10-06 03:03:40|322.71|319.91|322.71|319.91|322.71|319.91|322.57|319.77|0
1633489430000|2021-10-06 03:03:50|322.63|319.83|322.57|319.77|322.63|319.83|322.57|319.77|0
1633489450000|2021-10-06 03:04:10|322.71|319.91|322.43|319.63|322.71|319.91|322.43|319.63|0
1633489460000|2021-10-06 03:04:20|322.29|319.49|322.15|319.35|322.29|319.49|321.87|319.07|0
1633489470000|2021-10-06 03:04:30|322.08|319.28|322.43|319.63|322.43|319.63|322.08|319.28|0
1633489480000|2021-10-06 03:04:40|322.29|319.49|322.01|319.21|322.29|319.49|322.01|319.21|0
1633489490000|2021-10-06 03:04:50|321.87|319.07|321.59|318.79|321.87|319.07|321.59|318.79|0
1633489500000|2021-10-06 03:05:00|321.87|319.07|321.87|319.07|321.87|319.07|321.73|318.93|0
1633489510000|2021-10-06 03:05:10|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1633489520000|2021-10-06 03:05:20|322.15|319.35|322.29|319.49|322.29|319.49|322.15|319.35|0
1633489530000|2021-10-06 03:05:30|322.43|319.63|322.15|319.35|322.43|319.63|322.15|319.35|0
1633489540000|2021-10-06 03:05:40|322.21|319.41|322.29|319.49|322.29|319.49|322.15|319.35|0
1633489550000|2021-10-06 03:05:50|322.07|319.27|322.15|319.35|322.15|319.35|321.87|319.07|0
1633489560000|2021-10-06 03:06:00|321.87|319.07|322.01|319.21|322.01|319.21|321.8|319|0
1633489570000|2021-10-06 03:06:10|322.29|319.49|322.43|319.63|322.43|319.63|322.15|319.35|0
1633489580000|2021-10-06 03:06:20|322.57|319.77|322.84|320.04|322.84|320.04|322.57|319.77|0
1633489590000|2021-10-06 03:06:30|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1633489600000|2021-10-06 03:06:40|322.84|320.04|322.98|320.18|322.98|320.18|322.84|320.04|0
1633489610000|2021-10-06 03:06:50|322.84|320.04|323.12|320.32|323.12|320.32|322.84|320.04|0
1633489620000|2021-10-06 03:07:00|322.98|320.18|323.12|320.32|323.12|320.32|322.98|320.18|0
1633489630000|2021-10-06 03:07:10|323.26|320.46|323.26|320.46|323.26|320.46|322.98|320.18|0
1633489640000|2021-10-06 03:07:20|323.12|320.32|322.98|320.18|323.12|320.32|322.98|320.18|0
1633489650000|2021-10-06 03:07:30|323.12|320.32|323.12|320.32|323.26|320.46|323.12|320.32|0
1633489660000|2021-10-06 03:07:40|323.26|320.46|323.4|320.6|323.4|320.6|323.26|320.46|0
1633489670000|2021-10-06 03:07:50|323.54|320.74|323.68|320.88|323.68|320.88|323.54|320.74|0
1633489680000|2021-10-06 03:08:00|323.54|320.74|323.26|320.46|323.54|320.74|323.26|320.46|0
1633489690000|2021-10-06 03:08:10|323.12|320.32|323.4|320.6|323.4|320.6|323.12|320.32|0
1633489700000|2021-10-06 03:08:20|323.54|320.74|323.26|320.46|323.54|320.74|323.26|320.46|0
1633489710000|2021-10-06 03:08:30|323.4|320.6|323.12|320.32|323.4|320.6|323.12|320.32|0
1633489720000|2021-10-06 03:08:40|322.98|320.18|322.84|320.04|322.98|320.18|322.84|320.04|0
1633489730000|2021-10-06 03:08:50|322.98|320.18|322.84|320.04|322.98|320.18|322.84|320.04|0
1633489740000|2021-10-06 03:09:00|322.98|320.18|322.84|320.04|322.98|320.18|322.84|320.04|0
1633489750000|2021-10-06 03:09:10|322.7|319.9|322.84|320.04|322.84|320.04|322.7|319.9|0
1633489760000|2021-10-06 03:09:20|322.7|319.9|322.56|319.76|322.7|319.9|322.56|319.76|0
1633489770000|2021-10-06 03:09:30|322.42|319.62|322.7|319.9|322.7|319.9|322.42|319.62|0
1633489780000|2021-10-06 03:09:40|322.56|319.76|322.84|320.04|322.98|320.18|322.56|319.76|0
1633489790000|2021-10-06 03:09:50|322.7|319.9|322.84|320.04|322.84|320.04|322.7|319.9|0
1633489800000|2021-10-06 03:10:00|322.7|319.9|322.42|319.62|322.7|319.9|322.42|319.62|0
1633489810000|2021-10-06 03:10:10|322.56|319.76|322.42|319.62|322.56|319.76|322.42|319.62|0
1633489820000|2021-10-06 03:10:20|322.56|319.76|322.56|319.76|322.7|319.9|322.56|319.76|0
1633489830000|2021-10-06 03:10:30|322.42|319.62|322.56|319.76|322.56|319.76|322.42|319.62|0
1633489840000|2021-10-06 03:10:40|322.7|319.9|322.56|319.76|322.7|319.9|322.56|319.76|0
1633489850000|2021-10-06 03:10:50|322.42|319.62|322.35|319.55|322.42|319.62|322.35|319.55|0
1633489860000|2021-10-06 03:11:00|322.42|319.62|322.35|319.55|322.42|319.62|322.14|319.34|0
1633489870000|2021-10-06 03:11:10|322.42|319.62|322.7|319.9|322.7|319.9|322.42|319.62|0
1633489880000|2021-10-06 03:11:20|322.56|319.76|322.42|319.62|322.56|319.76|322.42|319.62|0
1633489890000|2021-10-06 03:11:30|322.28|319.48|322.28|319.48|322.28|319.48|322.14|319.34|0
1633489900000|2021-10-06 03:11:40|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1633489910000|2021-10-06 03:11:50|322.14|319.34|322.28|319.48|322.28|319.48|322.14|319.34|0
1633489920000|2021-10-06 03:12:00|322.35|319.55|322.42|319.62|322.42|319.62|322.28|319.48|0
1633489930000|2021-10-06 03:12:10|322.56|319.76|322.42|319.62|322.56|319.76|322.42|319.62|0
1633489940000|2021-10-06 03:12:20|322.56|319.76|322.63|319.83|322.63|319.83|322.42|319.62|0
1633489950000|2021-10-06 03:12:30|322.7|319.9|322.63|319.83|322.7|319.9|322.56|319.76|0
1633489960000|2021-10-06 03:12:40|322.7|319.9|322.56|319.76|322.7|319.9|322.56|319.76|0
1633489970000|2021-10-06 03:12:50|322.7|319.9|322.91|320.11|322.91|320.11|322.7|319.9|0
1633489980000|2021-10-06 03:13:00|322.84|320.04|322.98|320.18|322.98|320.18|322.84|320.04|0
1633489990000|2021-10-06 03:13:10|322.84|320.04|322.98|320.18|322.98|320.18|322.84|320.04|0
1633490000000|2021-10-06 03:13:20|322.84|320.04|322.84|320.04|322.91|320.11|322.84|320.04|0
1633490010000|2021-10-06 03:13:30|322.91|320.11|322.98|320.18|322.98|320.18|322.84|320.04|0
1633490020000|2021-10-06 03:13:40|322.84|320.04|322.98|320.18|322.98|320.18|322.84|320.04|0
1633490030000|2021-10-06 03:13:50|322.84|320.04|322.7|319.9|322.98|320.18|322.7|319.9|0
1633490040000|2021-10-06 03:14:00|322.84|320.04|322.7|319.9|322.84|320.04|322.7|319.9|0
1633490060000|2021-10-06 03:14:20|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1633490070000|2021-10-06 03:14:30|322.7|319.9|322.42|319.62|322.7|319.9|322.42|319.62|0
1633490090000|2021-10-06 03:14:50|322.56|319.76|322.7|319.9|322.7|319.9|322.56|319.76|0
1633490100000|2021-10-06 03:15:00|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1633490110000|2021-10-06 03:15:10|322.28|319.48|322.42|319.62|322.42|319.62|322.28|319.48|0
1633490120000|2021-10-06 03:15:20|322.56|319.76|322.28|319.48|322.56|319.76|322.28|319.48|0
1633490130000|2021-10-06 03:15:30|322.14|319.34|322.14|319.34|322.14|319.34|322|319.2|0
1633490140000|2021-10-06 03:15:40|322.28|319.48|322.42|319.62|322.42|319.62|322.28|319.48|0
1633490150000|2021-10-06 03:15:50|322.35|319.55|322.42|319.62|322.42|319.62|322.28|319.48|0
1633490160000|2021-10-06 03:16:00|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1633490170000|2021-10-06 03:16:10|322.42|319.62|322.28|319.48|322.42|319.62|322.28|319.48|0
1633490180000|2021-10-06 03:16:20|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1633490190000|2021-10-06 03:16:30|322|319.2|321.72|318.92|322|319.2|321.72|318.92|0
1633490200000|2021-10-06 03:16:40|321.86|319.06|321.72|318.92|321.86|319.06|321.72|318.92|0
1633490210000|2021-10-06 03:16:50|321.86|319.06|322.14|319.34|322.14|319.34|321.86|319.06|0
1633490220000|2021-10-06 03:17:00|322.07|319.27|322.28|319.48|322.28|319.48|322.07|319.27|0
1633490240000|2021-10-06 03:17:20|322.49|319.69|322.49|319.69|322.56|319.76|322.42|319.62|0
1633490250000|2021-10-06 03:17:30|322.56|319.76|322.7|319.9|322.7|319.9|322.56|319.76|0
1633490260000|2021-10-06 03:17:40|322.84|320.04|322.98|320.18|322.98|320.18|322.84|320.04|0
1633490270000|2021-10-06 03:17:50|322.84|320.04|322.98|320.18|322.98|320.18|322.84|320.04|0
1633490280000|2021-10-06 03:18:00|323.12|320.32|323.19|320.39|323.26|320.46|323.12|320.32|0
1633490290000|2021-10-06 03:18:10|323.12|320.32|322.98|320.18|323.26|320.46|322.98|320.18|0
1633490300000|2021-10-06 03:18:20|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1633490310000|2021-10-06 03:18:30|323.26|320.46|323.12|320.32|323.26|320.46|323.12|320.32|0
1633490320000|2021-10-06 03:18:40|322.98|320.18|323.05|320.25|323.12|320.32|322.98|320.18|0
1633490330000|2021-10-06 03:18:50|323.12|320.32|323.12|320.32|323.26|320.46|323.12|320.32|0
1633490350000|2021-10-06 03:19:10|322.98|320.18|322.91|320.11|322.98|320.18|322.84|320.04|0
1633490360000|2021-10-06 03:19:20|322.98|320.18|322.7|319.9|322.98|320.18|322.7|319.9|0
1633490370000|2021-10-06 03:19:30|322.77|319.97|322.7|319.9|322.77|319.97|322.7|319.9|0
1633490380000|2021-10-06 03:19:40|322.56|319.76|322.84|320.04|322.84|320.04|322.56|319.76|0
1633490390000|2021-10-06 03:19:50|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1633490400000|2021-10-06 03:20:00|322.84|320.04|322.7|319.9|322.84|320.04|322.56|319.76|0
1633490410000|2021-10-06 03:20:10|322.63|319.83|322.63|319.83|322.7|319.9|322.63|319.83|0
1633490420000|2021-10-06 03:20:20|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1633490430000|2021-10-06 03:20:30|322.63|319.83|322.63|319.83|322.63|319.83|322.56|319.76|0
1633490440000|2021-10-06 03:20:40|322.56|319.76|322.56|319.76|322.63|319.83|322.56|319.76|0
1633490450000|2021-10-06 03:20:50|322.63|319.83|322.63|319.83|322.7|319.9|322.63|319.83|0
1633490460000|2021-10-06 03:21:00|322.56|319.76|322.56|319.76|322.56|319.76|322.28|319.48|0
1633490470000|2021-10-06 03:21:10|322.7|319.9|322.98|320.18|322.98|320.18|322.7|319.9|0
1633490480000|2021-10-06 03:21:20|323.12|320.32|323.4|320.6|323.4|320.6|323.12|320.32|0
1633490490000|2021-10-06 03:21:30|323.32|320.52|323.4|320.6|323.4|320.6|323.26|320.46|0
1633490510000|2021-10-06 03:21:50|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1633490520000|2021-10-06 03:22:00|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1633490530000|2021-10-06 03:22:10|323.46|320.66|323.54|320.74|323.54|320.74|323.46|320.66|0
1633490540000|2021-10-06 03:22:20|323.4|320.6|323.46|320.66|323.46|320.66|323.4|320.6|0
1633490550000|2021-10-06 03:22:30|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1633490560000|2021-10-06 03:22:40|323.68|320.88|323.54|320.74|323.68|320.88|323.54|320.74|0
1633490570000|2021-10-06 03:22:50|323.68|320.88|323.95|321.15|323.95|321.15|323.68|320.88|0
1633490580000|2021-10-06 03:23:00|324.02|321.22|323.95|321.15|324.02|321.22|323.95|321.15|0
1633490600000|2021-10-06 03:23:20|323.88|321.08|323.95|321.15|323.95|321.15|323.88|321.08|0
1633490610000|2021-10-06 03:23:30|323.81|321.01|324.09|321.29|324.09|321.29|323.81|321.01|0
1633490620000|2021-10-06 03:23:40|324.23|321.43|324.37|321.57|324.37|321.57|324.23|321.43|0
1633490630000|2021-10-06 03:23:50|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1633490640000|2021-10-06 03:24:00|324.09|321.29|324.23|321.43|324.23|321.43|324.09|321.29|0
1633490650000|2021-10-06 03:24:10|324.09|321.29|324.09|321.29|324.09|321.29|323.95|321.15|0
1633490660000|2021-10-06 03:24:20|324.02|321.22|324.23|321.43|324.23|321.43|324.02|321.22|0
1633490670000|2021-10-06 03:24:30|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1633490690000|2021-10-06 03:24:50|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1633490700000|2021-10-06 03:25:00|325.07|322.27|325.35|322.55|325.35|322.55|325.07|322.27|0
1633490710000|2021-10-06 03:25:10|325.07|322.27|325.07|322.27|325.07|322.27|324.93|322.13|0
1633490720000|2021-10-06 03:25:20|325.21|322.41|325|322.2|325.21|322.41|325|322.2|0
1633490730000|2021-10-06 03:25:30|325.21|322.41|325.35|322.55|325.35|322.55|325.21|322.41|0
1633490740000|2021-10-06 03:25:40|325.28|322.48|325.14|322.34|325.28|322.48|325.14|322.34|0
1633490750000|2021-10-06 03:25:50|325.07|322.27|324.93|322.13|325.21|322.41|324.93|322.13|0
1633490760000|2021-10-06 03:26:00|325|322.2|325.07|322.27|325.07|322.27|325|322.2|0
1633490770000|2021-10-06 03:26:10|324.93|322.13|324.79|321.99|324.93|322.13|324.79|321.99|0
1633490780000|2021-10-06 03:26:20|324.65|321.85|324.37|321.57|324.65|321.85|324.37|321.57|0
1633490790000|2021-10-06 03:26:30|324.44|321.64|324.09|321.29|324.51|321.71|324.09|321.29|0
1633490800000|2021-10-06 03:26:40|324.37|321.57|324.44|321.64|324.44|321.64|324.37|321.57|0
1633490810000|2021-10-06 03:26:50|324.37|321.57|324.44|321.64|324.51|321.71|324.37|321.57|0
1633490820000|2021-10-06 03:27:00|324.51|321.71|324.58|321.78|324.58|321.78|324.51|321.71|0
1633490830000|2021-10-06 03:27:10|324.44|321.64|324.37|321.57|324.44|321.64|324.37|321.57|0
1633490840000|2021-10-06 03:27:20|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1633490850000|2021-10-06 03:27:30|324.51|321.71|324.51|321.71|324.65|321.85|324.51|321.71|0
1633490860000|2021-10-06 03:27:40|324.37|321.57|324.51|321.71|324.51|321.71|324.37|321.57|0
1633490870000|2021-10-06 03:27:50|324.37|321.57|324.37|321.57|324.37|321.57|324.23|321.43|0
1633490880000|2021-10-06 03:28:00|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1633490900000|2021-10-06 03:28:20|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1633490910000|2021-10-06 03:28:30|324.3|321.5|324.37|321.57|324.37|321.57|324.3|321.5|0
1633490920000|2021-10-06 03:28:40|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1633490930000|2021-10-06 03:28:50|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1633490940000|2021-10-06 03:29:00|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1633490950000|2021-10-06 03:29:10|324.65|321.85|324.72|321.92|324.72|321.92|324.65|321.85|0
1633490960000|2021-10-06 03:29:20|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1633490970000|2021-10-06 03:29:30|324.65|321.85|324.44|321.64|324.65|321.85|324.44|321.64|0
1633490980000|2021-10-06 03:29:40|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1633490990000|2021-10-06 03:29:50|324.65|321.85|324.79|321.99|324.79|321.99|324.65|321.85|0
1633491000000|2021-10-06 03:30:00|324.72|321.92|324.65|321.85|324.93|322.13|324.65|321.85|0
1633491010000|2021-10-06 03:30:10|324.93|322.13|325.21|322.41|325.21|322.41|324.93|322.13|0
1633491020000|2021-10-06 03:30:20|325.35|322.55|325.49|322.69|325.49|322.69|325.35|322.55|0
1633491030000|2021-10-06 03:30:30|325.35|322.55|325.35|322.55|325.42|322.62|325.35|322.55|0
1633491040000|2021-10-06 03:30:40|325.63|322.83|325.77|322.97|325.77|322.97|325.63|322.83|0
1633491050000|2021-10-06 03:30:50|325.7|322.9|325.77|322.97|325.77|322.97|325.7|322.9|0
1633491060000|2021-10-06 03:31:00|325.84|323.04|325.77|322.97|325.91|323.11|325.77|322.97|0
1633491070000|2021-10-06 03:31:10|325.63|322.83|325.21|322.41|325.63|322.83|325.21|322.41|0
1633491080000|2021-10-06 03:31:20|325.35|322.55|325.42|322.62|325.42|322.62|325.21|322.41|0
1633491090000|2021-10-06 03:31:30|325.21|322.41|325.28|322.48|325.28|322.48|325.21|322.41|0
1633491100000|2021-10-06 03:31:40|325.21|322.41|325.07|322.27|325.21|322.41|325.07|322.27|0
1633491110000|2021-10-06 03:31:50|325.21|322.41|325.21|322.41|325.35|322.55|325.21|322.41|0
1633491120000|2021-10-06 03:32:00|325.14|322.34|324.93|322.13|325.21|322.41|324.93|322.13|0
1633491130000|2021-10-06 03:32:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1633491140000|2021-10-06 03:32:20|324.51|321.71|324.79|321.99|324.79|321.99|324.51|321.71|0
1633491160000|2021-10-06 03:32:40|324.72|321.92|324.51|321.71|324.72|321.92|324.51|321.71|0
1633491170000|2021-10-06 03:32:50|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1633491180000|2021-10-06 03:33:00|324.51|321.71|324.37|321.57|324.51|321.71|324.23|321.43|0
1633491190000|2021-10-06 03:33:10|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1633491200000|2021-10-06 03:33:20|324.37|321.57|324.44|321.64|324.51|321.71|324.37|321.57|0
1633491210000|2021-10-06 03:33:30|324.51|321.71|324.37|321.57|324.51|321.71|324.23|321.43|0
1633491220000|2021-10-06 03:33:40|324.23|321.43|324.37|321.57|324.51|321.71|324.23|321.43|0
1633491230000|2021-10-06 03:33:50|324.23|321.43|324.37|321.57|324.37|321.57|324.23|321.43|0
1633491240000|2021-10-06 03:34:00|324.51|321.71|324.51|321.71|324.58|321.78|324.51|321.71|0
1633491250000|2021-10-06 03:34:10|324.58|321.78|324.51|321.71|324.65|321.85|324.51|321.71|0
1633491260000|2021-10-06 03:34:20|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1633491270000|2021-10-06 03:34:30|324.79|321.99|324.93|322.13|324.93|322.13|324.79|321.99|0
1633491280000|2021-10-06 03:34:40|325.21|322.41|324.65|321.85|325.21|322.41|324.65|321.85|0
1633491290000|2021-10-06 03:34:50|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1633491300000|2021-10-06 03:35:00|324.37|321.57|324.23|321.43|324.37|321.57|324.23|321.43|0
1633491310000|2021-10-06 03:35:10|324.09|321.29|323.81|321.01|324.09|321.29|323.81|321.01|0
1633491320000|2021-10-06 03:35:20|323.67|320.87|323.81|321.01|323.81|321.01|323.67|320.87|0
1633491330000|2021-10-06 03:35:30|323.95|321.15|324.02|321.22|324.02|321.22|323.95|321.15|0
1633491340000|2021-10-06 03:35:40|324.09|321.29|324.09|321.29|324.09|321.29|324.02|321.22|0
1633491350000|2021-10-06 03:35:50|324.23|321.43|324.09|321.29|324.23|321.43|324.09|321.29|0
1633491360000|2021-10-06 03:36:00|324.23|321.43|324.37|321.57|324.37|321.57|324.23|321.43|0
1633491370000|2021-10-06 03:36:10|324.23|321.43|324.37|321.57|324.37|321.57|324.23|321.43|0
1633491380000|2021-10-06 03:36:20|324.44|321.64|324.58|321.78|324.65|321.85|324.44|321.64|0
1633491390000|2021-10-06 03:36:30|324.51|321.71|324.58|321.78|324.65|321.85|324.51|321.71|0
1633491400000|2021-10-06 03:36:40|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1633491410000|2021-10-06 03:36:50|324.93|322.13|324.72|321.92|324.93|322.13|324.72|321.92|0
1633491420000|2021-10-06 03:37:00|324.79|321.99|324.86|322.06|324.86|322.06|324.79|321.99|0
1633491430000|2021-10-06 03:37:10|324.93|322.13|325|322.2|325|322.2|324.93|322.13|0
1633491440000|2021-10-06 03:37:20|325.14|322.34|325.14|322.34|325.21|322.41|325.14|322.34|0
1633491450000|2021-10-06 03:37:30|325|322.2|324.65|321.85|325|322.2|324.65|321.85|0
1633491460000|2021-10-06 03:37:40|324.72|321.92|324.72|321.92|324.79|321.99|324.65|321.85|0
1633491470000|2021-10-06 03:37:50|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1633491480000|2021-10-06 03:38:00|324.65|321.85|324.79|321.99|324.79|321.99|324.65|321.85|0
1633491490000|2021-10-06 03:38:10|324.65|321.85|324.79|321.99|324.93|322.13|324.65|321.85|0
1633491500000|2021-10-06 03:38:20|324.93|322.13|324.79|321.99|324.93|322.13|324.79|321.99|0
1633491510000|2021-10-06 03:38:30|324.72|321.92|324.65|321.85|324.72|321.92|324.65|321.85|0
1633491520000|2021-10-06 03:38:40|324.79|321.99|324.93|322.13|324.93|322.13|324.79|321.99|0
1633491540000|2021-10-06 03:39:00|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1633491550000|2021-10-06 03:39:10|324.93|322.13|325.07|322.27|325.07|322.27|324.93|322.13|0
1633491560000|2021-10-06 03:39:20|324.99|322.19|325.21|322.41|325.21|322.41|324.99|322.19|0
1633491570000|2021-10-06 03:39:30|325.07|322.27|324.99|322.19|325.07|322.27|324.93|322.13|0
1633491580000|2021-10-06 03:39:40|325.07|322.27|325.07|322.27|325.13|322.33|325.07|322.27|0
1633491590000|2021-10-06 03:39:50|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1633491600000|2021-10-06 03:40:00|324.79|321.99|324.93|322.13|324.93|322.13|324.79|321.99|0
1633491610000|2021-10-06 03:40:10|325.07|322.27|324.79|321.99|325.07|322.27|324.79|321.99|0
1633491620000|2021-10-06 03:40:20|324.93|322.13|324.71|321.91|324.93|322.13|324.71|321.91|0
1633491630000|2021-10-06 03:40:30|324.79|321.99|324.57|321.77|324.79|321.99|324.51|321.71|0
1633491640000|2021-10-06 03:40:40|324.65|321.85|324.57|321.77|324.65|321.85|324.51|321.71|0
1633491650000|2021-10-06 03:40:50|324.65|321.85|324.37|321.57|324.65|321.85|324.37|321.57|0
1633491660000|2021-10-06 03:41:00|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1633491670000|2021-10-06 03:41:10|324.51|321.71|324.65|321.85|324.65|321.85|324.51|321.71|0
1633491680000|2021-10-06 03:41:20|324.79|321.99|324.65|321.85|324.79|321.99|324.65|321.85|0
1633491690000|2021-10-06 03:41:30|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1633491700000|2021-10-06 03:41:40|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1633491710000|2021-10-06 03:41:50|324.43|321.63|324.23|321.43|324.43|321.63|324.23|321.43|0
1633491720000|2021-10-06 03:42:00|324.37|321.57|324.23|321.43|324.37|321.57|324.23|321.43|0
1633491730000|2021-10-06 03:42:10|324.37|321.57|324.23|321.43|324.37|321.57|324.23|321.43|0
1633491740000|2021-10-06 03:42:20|324.37|321.57|324.23|321.43|324.37|321.57|324.23|321.43|0
1633491750000|2021-10-06 03:42:30|324.09|321.29|324.23|321.43|324.23|321.43|324.09|321.29|0
1633491760000|2021-10-06 03:42:40|324.37|321.57|324.65|321.85|324.65|321.85|324.37|321.57|0
1633491770000|2021-10-06 03:42:50|324.79|321.99|324.65|321.85|324.79|321.99|324.65|321.85|0
1633491780000|2021-10-06 03:43:00|324.79|321.99|324.65|321.85|324.79|321.99|324.65|321.85|0
1633491790000|2021-10-06 03:43:10|324.79|321.99|324.79|321.99|324.93|322.13|324.79|321.99|0
1633491800000|2021-10-06 03:43:20|324.93|322.13|324.93|322.13|324.93|322.13|324.85|322.05|0
1633491810000|2021-10-06 03:43:30|324.79|321.99|324.85|322.05|324.85|322.05|324.79|321.99|0
1633491820000|2021-10-06 03:43:40|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1633491830000|2021-10-06 03:43:50|325.07|322.27|324.93|322.13|325.07|322.27|324.93|322.13|0
1633491840000|2021-10-06 03:44:00|324.79|321.99|324.93|322.13|325.07|322.27|324.79|321.99|0
1633491850000|2021-10-06 03:44:10|324.79|321.99|324.79|321.99|324.85|322.05|324.79|321.99|0
1633491860000|2021-10-06 03:44:20|324.93|322.13|325.07|322.27|325.07|322.27|324.93|322.13|0
1633491870000|2021-10-06 03:44:30|325.13|322.33|325.07|322.27|325.13|322.33|325.07|322.27|0
1633491880000|2021-10-06 03:44:40|325.13|322.33|325.07|322.27|325.21|322.41|325.07|322.27|0
1633491890000|2021-10-06 03:44:50|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1633491900000|2021-10-06 03:45:00|325.07|322.27|325.49|322.69|325.49|322.69|325.07|322.27|0
1633491910000|2021-10-06 03:45:10|325.63|322.83|325.49|322.69|325.63|322.83|325.49|322.69|0
1633491920000|2021-10-06 03:45:20|325.35|322.55|325.49|322.69|325.49|322.69|325.35|322.55|0
1633491930000|2021-10-06 03:45:30|325.35|322.55|324.93|322.13|325.35|322.55|324.79|321.99|0
1633491940000|2021-10-06 03:45:40|324.78|321.98|324.92|322.12|324.92|322.12|324.78|321.98|0
1633491950000|2021-10-06 03:45:50|325.06|322.26|325.06|322.26|325.13|322.33|325.06|322.26|0
1633491960000|2021-10-06 03:46:00|324.99|322.19|325.13|322.33|325.13|322.33|324.92|322.12|0
1633491970000|2021-10-06 03:46:10|325.06|322.26|324.78|321.98|325.06|322.26|324.78|321.98|0
1633491980000|2021-10-06 03:46:20|324.92|322.12|324.78|321.98|324.92|322.12|324.78|321.98|0
1633491990000|2021-10-06 03:46:30|324.92|322.12|324.92|322.12|324.92|322.12|324.78|321.98|0
1633492000000|2021-10-06 03:46:40|325.06|322.26|325.13|322.33|325.13|322.33|325.06|322.26|0
1633492010000|2021-10-06 03:46:50|325.06|322.26|324.92|322.12|325.06|322.26|324.92|322.12|0
1633492020000|2021-10-06 03:47:00|324.78|321.98|324.92|322.12|324.99|322.19|324.78|321.98|0
1633492030000|2021-10-06 03:47:10|324.78|321.98|325.06|322.26|325.06|322.26|324.78|321.98|0
1633492040000|2021-10-06 03:47:20|324.99|322.19|324.99|322.19|324.99|322.19|324.92|322.12|0
1633492050000|2021-10-06 03:47:30|325.06|322.26|325.34|322.54|325.34|322.54|325.06|322.26|0
1633492060000|2021-10-06 03:47:40|325.41|322.61|325.48|322.68|325.48|322.68|325.41|322.61|0
1633492070000|2021-10-06 03:47:50|325.55|322.75|325.48|322.68|325.62|322.82|325.48|322.68|0
1633492080000|2021-10-06 03:48:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1633492090000|2021-10-06 03:48:10|325.48|322.68|325.62|322.82|325.62|322.82|325.34|322.54|0
1633492100000|2021-10-06 03:48:20|325.34|322.54|325.48|322.68|325.48|322.68|325.34|322.54|0
1633492110000|2021-10-06 03:48:30|325.34|322.54|325.48|322.68|325.62|322.82|325.34|322.54|0
1633492120000|2021-10-06 03:48:40|325.34|322.54|325.62|322.82|325.62|322.82|325.34|322.54|0
1633492130000|2021-10-06 03:48:50|325.76|322.96|325.62|322.82|325.76|322.96|325.62|322.82|0
1633492140000|2021-10-06 03:49:00|325.48|322.68|325.55|322.75|325.62|322.82|325.48|322.68|0
1633492150000|2021-10-06 03:49:10|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1633492160000|2021-10-06 03:49:20|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1633492170000|2021-10-06 03:49:30|325.34|322.54|325.62|322.82|325.62|322.82|325.34|322.54|0
1633492180000|2021-10-06 03:49:40|325.76|322.96|325.34|322.54|325.76|322.96|325.34|322.54|0
1633492190000|2021-10-06 03:49:50|325.48|322.68|325.06|322.26|325.48|322.68|325.06|322.26|0
1633492200000|2021-10-06 03:50:00|325.2|322.4|325.13|322.33|325.34|322.54|325.13|322.33|0
1633492210000|2021-10-06 03:50:10|325.06|322.26|324.85|322.05|325.06|322.26|324.85|322.05|0
1633492220000|2021-10-06 03:50:20|324.92|322.12|324.78|321.98|324.92|322.12|324.78|321.98|0
1633492230000|2021-10-06 03:50:30|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1633492240000|2021-10-06 03:50:40|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1633492250000|2021-10-06 03:50:50|324.92|322.12|324.92|322.12|324.99|322.19|324.92|322.12|0
1633492260000|2021-10-06 03:51:00|324.99|322.19|325.2|322.4|325.2|322.4|324.99|322.19|0
1633492270000|2021-10-06 03:51:10|325.34|322.54|325.2|322.4|325.34|322.54|325.2|322.4|0
1633492280000|2021-10-06 03:51:20|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1633492290000|2021-10-06 03:51:30|325.41|322.61|325.48|322.68|325.48|322.68|325.41|322.61|0
1633492300000|2021-10-06 03:51:40|325.34|322.54|325.34|322.54|325.41|322.61|325.34|322.54|0
1633492310000|2021-10-06 03:51:50|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1633492320000|2021-10-06 03:52:00|325.06|322.26|325.34|322.54|325.34|322.54|325.06|322.26|0
1633492330000|2021-10-06 03:52:10|325.41|322.61|325.48|322.68|325.48|322.68|325.34|322.54|0
1633492350000|2021-10-06 03:52:30|325.62|322.82|325.69|322.89|325.76|322.96|325.62|322.82|0
1633492360000|2021-10-06 03:52:40|325.62|322.82|325.76|322.96|325.76|322.96|325.62|322.82|0
1633492380000|2021-10-06 03:53:00|325.9|323.1|325.83|323.03|325.9|323.1|325.76|322.96|0
1633492390000|2021-10-06 03:53:10|325.76|322.96|325.69|322.89|325.76|322.96|325.69|322.89|0
1633492400000|2021-10-06 03:53:20|325.76|322.96|325.83|323.03|325.83|323.03|325.76|322.96|0
1633492410000|2021-10-06 03:53:30|325.9|323.1|326.18|323.38|326.18|323.38|325.9|323.1|0
1633492420000|2021-10-06 03:53:40|326.32|323.52|326.18|323.38|326.32|323.52|326.18|323.38|0
1633492430000|2021-10-06 03:53:50|326.32|323.52|326.32|323.52|326.32|323.52|326.18|323.38|0
1633492440000|2021-10-06 03:54:00|326.18|323.38|326.04|323.24|326.18|323.38|326.04|323.24|0
1633492450000|2021-10-06 03:54:10|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1633492460000|2021-10-06 03:54:20|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633492470000|2021-10-06 03:54:30|326.18|323.38|326.46|323.66|326.46|323.66|326.18|323.38|0
1633492480000|2021-10-06 03:54:40|326.6|323.8|326.6|323.8|326.74|323.94|326.6|323.8|0
1633492490000|2021-10-06 03:54:50|326.46|323.66|326.74|323.94|326.74|323.94|326.46|323.66|0
1633492500000|2021-10-06 03:55:00|326.81|324.01|326.74|323.94|326.81|324.01|326.74|323.94|0
1633492510000|2021-10-06 03:55:10|326.6|323.8|326.6|323.8|326.6|323.8|326.46|323.66|0
1633492520000|2021-10-06 03:55:20|326.74|323.94|326.88|324.08|326.88|324.08|326.74|323.94|0
1633492530000|2021-10-06 03:55:30|326.95|324.15|327.03|324.23|327.03|324.23|326.88|324.08|0
1633492540000|2021-10-06 03:55:40|326.88|324.08|326.88|324.08|326.88|324.08|326.74|323.94|0
1633492550000|2021-10-06 03:55:50|326.74|323.94|326.88|324.08|326.88|324.08|326.74|323.94|0
1633492560000|2021-10-06 03:56:00|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1633492570000|2021-10-06 03:56:10|326.88|324.08|326.74|323.94|326.88|324.08|326.74|323.94|0
1633492580000|2021-10-06 03:56:20|326.6|323.8|326.74|323.94|326.74|323.94|326.6|323.8|0
1633492590000|2021-10-06 03:56:30|326.6|323.8|326.88|324.08|326.88|324.08|326.6|323.8|0
1633492610000|2021-10-06 03:56:50|326.74|323.94|326.6|323.8|326.74|323.94|326.6|323.8|0
1633492620000|2021-10-06 03:57:00|326.74|323.94|326.6|323.8|326.74|323.94|326.6|323.8|0
1633492630000|2021-10-06 03:57:10|326.46|323.66|326.6|323.8|326.6|323.8|326.46|323.66|0
1633492640000|2021-10-06 03:57:20|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1633492650000|2021-10-06 03:57:30|326.18|323.38|326.32|323.52|326.32|323.52|326.18|323.38|0
1633492660000|2021-10-06 03:57:40|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1633492670000|2021-10-06 03:57:50|326.39|323.59|326.46|323.66|326.46|323.66|326.39|323.59|0
1633492680000|2021-10-06 03:58:00|326.6|323.8|326.46|323.66|326.6|323.8|326.46|323.66|0
1633492690000|2021-10-06 03:58:10|326.6|323.8|326.46|323.66|326.6|323.8|326.46|323.66|0
1633492700000|2021-10-06 03:58:20|326.6|323.8|326.46|323.66|326.6|323.8|326.46|323.66|0
1633492710000|2021-10-06 03:58:30|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633492720000|2021-10-06 03:58:40|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1633492730000|2021-10-06 03:58:50|326.18|323.38|326.25|323.45|326.32|323.52|326.18|323.38|0
1633492740000|2021-10-06 03:59:00|326.18|323.38|326.11|323.31|326.18|323.38|326.11|323.31|0
1633492750000|2021-10-06 03:59:10|326.18|323.38|326.32|323.52|326.32|323.52|326.18|323.38|0
1633492760000|2021-10-06 03:59:20|326.18|323.38|326.04|323.24|326.18|323.38|326.04|323.24|0
1633492770000|2021-10-06 03:59:30|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1633492780000|2021-10-06 03:59:40|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633492790000|2021-10-06 03:59:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1633492800000|2021-10-06 04:00:00|326.32|323.52|326.18|323.38|326.32|323.52|326.18|323.38|0
1633492810000|2021-10-06 04:00:10|326.25|323.45|326.18|323.38|326.25|323.45|326.18|323.38|0
1633492820000|2021-10-06 04:00:20|326.04|323.24|325.9|323.1|326.04|323.24|325.9|323.1|0
1633492830000|2021-10-06 04:00:30|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1633492840000|2021-10-06 04:00:40|325.9|323.1|325.97|323.17|325.97|323.17|325.9|323.1|0
1633492850000|2021-10-06 04:00:50|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1633492870000|2021-10-06 04:01:10|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1633492880000|2021-10-06 04:01:20|325.9|323.1|326.04|323.24|326.04|323.24|325.9|323.1|0
1633492890000|2021-10-06 04:01:30|326.18|323.38|326.39|323.59|326.39|323.59|326.18|323.38|0
1633492900000|2021-10-06 04:01:40|326.46|323.66|326.46|323.66|326.6|323.8|326.46|323.66|0
1633492910000|2021-10-06 04:01:50|326.6|323.8|326.74|323.94|326.88|324.08|326.6|323.8|0
1633492950000|2021-10-06 04:02:30|326.88|324.08|326.88|324.08|326.88|324.08|326.88|324.08|0
1633492960000|2021-10-06 04:02:40|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1633492970000|2021-10-06 04:02:50|326.6|323.8|326.74|323.94|326.74|323.94|326.6|323.8|0
1633492980000|2021-10-06 04:03:00|326.6|323.8|326.74|323.94|326.74|323.94|326.6|323.8|0
1633492990000|2021-10-06 04:03:10|326.6|323.8|326.6|323.8|326.67|323.87|326.6|323.8|0
1633493000000|2021-10-06 04:03:20|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633493010000|2021-10-06 04:03:30|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1633493020000|2021-10-06 04:03:40|326.32|323.52|326.32|323.52|326.32|323.52|326.18|323.38|0
1633493030000|2021-10-06 04:03:50|326.18|323.38|326.32|323.52|326.32|323.52|326.18|323.38|0
1633493040000|2021-10-06 04:04:00|326.18|323.38|326.32|323.52|326.32|323.52|326.18|323.38|0
1633493050000|2021-10-06 04:04:10|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1633493060000|2021-10-06 04:04:20|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633493070000|2021-10-06 04:04:30|326.46|323.66|326.39|323.59|326.46|323.66|326.32|323.52|0
1633493080000|2021-10-06 04:04:40|326.32|323.52|326.46|323.66|326.46|323.66|326.32|323.52|0
1633493090000|2021-10-06 04:04:50|326.39|323.59|326.32|323.52|326.39|323.59|326.32|323.52|0
1633493100000|2021-10-06 04:05:00|326.46|323.66|326.74|323.94|326.74|323.94|326.46|323.66|0
1633493110000|2021-10-06 04:05:10|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1633493120000|2021-10-06 04:05:20|326.67|323.87|326.46|323.66|326.67|323.87|326.46|323.66|0
1633493140000|2021-10-06 04:05:40|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1633493150000|2021-10-06 04:05:50|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1633493160000|2021-10-06 04:06:00|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633493170000|2021-10-06 04:06:10|326.46|323.66|326.6|323.8|326.6|323.8|326.46|323.66|0
1633493180000|2021-10-06 04:06:20|326.74|323.94|326.6|323.8|326.74|323.94|326.6|323.8|0
1633493190000|2021-10-06 04:06:30|326.46|323.66|326.46|323.66|326.6|323.8|326.46|323.66|0
1633493200000|2021-10-06 04:06:40|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633493210000|2021-10-06 04:06:50|326.39|323.59|326.32|323.52|326.39|323.59|326.32|323.52|0
1633493220000|2021-10-06 04:07:00|326.39|323.59|326.32|323.52|326.39|323.59|326.32|323.52|0
1633493230000|2021-10-06 04:07:10|326.25|323.45|325.9|323.1|326.25|323.45|325.9|323.1|0
1633493240000|2021-10-06 04:07:20|326.04|323.24|326.18|323.38|326.18|323.38|326.04|323.24|0
1633493250000|2021-10-06 04:07:30|326.25|323.45|326.18|323.38|326.25|323.45|326.04|323.24|0
1633493260000|2021-10-06 04:07:40|326.25|323.45|326.24|323.44|326.32|323.52|326.24|323.44|0
1633493270000|2021-10-06 04:07:50|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633493280000|2021-10-06 04:08:00|326.46|323.66|326.32|323.52|326.46|323.66|326.32|323.52|0
1633493290000|2021-10-06 04:08:10|326.18|323.38|326.32|323.52|326.32|323.52|326.18|323.38|0
1633493300000|2021-10-06 04:08:20|326.24|323.44|326.18|323.38|326.32|323.52|326.18|323.38|0
1633493320000|2021-10-06 04:08:40|326.1|323.3|326.04|323.24|326.1|323.3|326.04|323.24|0
1633493350000|2021-10-06 04:09:10|325.96|323.16|325.96|323.16|325.96|323.16|325.9|323.1|0
1633493360000|2021-10-06 04:09:20|325.9|323.1|326.24|323.44|326.24|323.44|325.9|323.1|0
1633493370000|2021-10-06 04:09:30|326.18|323.38|326.24|323.44|326.32|323.52|326.18|323.38|0
1633493380000|2021-10-06 04:09:40|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633493390000|2021-10-06 04:09:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1633493400000|2021-10-06 04:10:00|326.04|323.24|325.9|323.1|326.18|323.38|325.9|323.1|0
1633493410000|2021-10-06 04:10:10|325.96|323.16|326.04|323.24|326.04|323.24|325.96|323.16|0
1633493420000|2021-10-06 04:10:20|325.9|323.1|326.04|323.24|326.04|323.24|325.9|323.1|0
1633493430000|2021-10-06 04:10:30|325.9|323.1|325.76|322.96|325.9|323.1|325.76|322.96|0
1633493440000|2021-10-06 04:10:40|325.9|323.1|325.9|323.1|325.9|323.1|325.82|323.02|0
1633493450000|2021-10-06 04:10:50|325.76|322.96|325.9|323.1|325.9|323.1|325.76|322.96|0
1633493470000|2021-10-06 04:11:10|325.96|323.16|325.9|323.1|326.04|323.24|325.9|323.1|0
1633493480000|2021-10-06 04:11:20|325.76|322.96|325.9|323.1|325.9|323.1|325.76|322.96|0
1633493490000|2021-10-06 04:11:30|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1633493500000|2021-10-06 04:11:40|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1633493510000|2021-10-06 04:11:50|326.04|323.24|326.04|323.24|326.1|323.3|326.04|323.24|0
1633493520000|2021-10-06 04:12:00|326.18|323.38|326.04|323.24|326.18|323.38|326.04|323.24|0
1633493530000|2021-10-06 04:12:10|326.1|323.3|326.04|323.24|326.1|323.3|326.04|323.24|0
1633493540000|2021-10-06 04:12:20|326.18|323.38|325.9|323.1|326.32|323.52|325.9|323.1|0
1633493550000|2021-10-06 04:12:30|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1633493560000|2021-10-06 04:12:40|326.18|323.38|326.04|323.24|326.18|323.38|326.04|323.24|0
1633493570000|2021-10-06 04:12:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1633493580000|2021-10-06 04:13:00|326.24|323.44|326.18|323.38|326.32|323.52|326.18|323.38|0
1633493590000|2021-10-06 04:13:10|326.04|323.24|325.89|323.09|326.04|323.24|325.89|323.09|0
1633493600000|2021-10-06 04:13:20|325.96|323.16|326.03|323.23|326.04|323.24|325.96|323.16|0
1633493620000|2021-10-06 04:13:40|325.89|323.09|325.75|322.95|325.89|323.09|325.75|322.95|0
1633493630000|2021-10-06 04:13:50|325.61|322.81|325.61|322.81|325.68|322.88|325.61|322.81|0
1633493640000|2021-10-06 04:14:00|325.47|322.67|325.4|322.6|325.47|322.67|325.4|322.6|0
1633493650000|2021-10-06 04:14:10|325.33|322.53|325.19|322.39|325.33|322.53|325.19|322.39|0
1633493660000|2021-10-06 04:14:20|325.05|322.25|325.05|322.25|325.05|322.25|324.91|322.11|0
1633493670000|2021-10-06 04:14:30|325.19|322.39|325.4|322.6|325.47|322.67|325.19|322.39|0
1633493680000|2021-10-06 04:14:40|325.47|322.67|325.47|322.67|325.54|322.74|325.47|322.67|0
1633493690000|2021-10-06 04:14:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1633493700000|2021-10-06 04:15:00|325.75|322.95|325.75|322.95|325.89|323.09|325.75|322.95|0
1633493710000|2021-10-06 04:15:10|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1633493720000|2021-10-06 04:15:20|325.75|322.95|325.61|322.81|325.75|322.95|325.61|322.81|0
1633493730000|2021-10-06 04:15:30|325.75|322.95|325.75|322.95|325.75|322.95|325.61|322.81|0
1633493740000|2021-10-06 04:15:40|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1633493750000|2021-10-06 04:15:50|325.54|322.74|325.75|322.95|325.75|322.95|325.54|322.74|0
1633493760000|2021-10-06 04:16:00|325.61|322.81|325.47|322.67|325.61|322.81|325.47|322.67|0
1633493770000|2021-10-06 04:16:10|325.54|322.74|325.75|322.95|325.75|322.95|325.54|322.74|0
1633493780000|2021-10-06 04:16:20|325.61|322.81|325.89|323.09|325.89|323.09|325.61|322.81|0
1633493790000|2021-10-06 04:16:30|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1633493800000|2021-10-06 04:16:40|326.45|323.65|326.17|323.37|326.45|323.65|326.17|323.37|0
1633493810000|2021-10-06 04:16:50|326.03|323.23|326.31|323.51|326.31|323.51|326.03|323.23|0
1633493820000|2021-10-06 04:17:00|326.24|323.44|326.17|323.37|326.24|323.44|326.17|323.37|0
1633493830000|2021-10-06 04:17:10|326.31|323.51|326.59|323.79|326.59|323.79|326.31|323.51|0
1633493840000|2021-10-06 04:17:20|326.45|323.65|326.31|323.51|326.45|323.65|326.31|323.51|0
1633493850000|2021-10-06 04:17:30|326.38|323.58|326.45|323.65|326.45|323.65|326.38|323.58|0
1633493860000|2021-10-06 04:17:40|326.59|323.79|326.59|323.79|326.59|323.79|326.45|323.65|0
1633493870000|2021-10-06 04:17:50|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1633493880000|2021-10-06 04:18:00|326.31|323.51|326.45|323.65|326.45|323.65|326.31|323.51|0
1633493890000|2021-10-06 04:18:10|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1633493900000|2021-10-06 04:18:20|326.45|323.65|326.31|323.51|326.45|323.65|326.31|323.51|0
1633493910000|2021-10-06 04:18:30|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1633493920000|2021-10-06 04:18:40|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1633493930000|2021-10-06 04:18:50|326.24|323.44|326.17|323.37|326.24|323.44|326.17|323.37|0
1633493990000|2021-10-06 04:19:50|326.31|323.51|326.17|323.37|326.31|323.51|326.17|323.37|0
1633494000000|2021-10-06 04:20:00|326.24|323.44|325.89|323.09|326.24|323.44|325.47|322.67|0
1633494010000|2021-10-06 04:20:10|325.75|322.95|325.61|322.81|325.75|322.95|325.61|322.81|0
1633494020000|2021-10-06 04:20:20|325.47|322.67|325.61|322.81|325.61|322.81|325.47|322.67|0
1633494030000|2021-10-06 04:20:30|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1633494040000|2021-10-06 04:20:40|325.61|322.81|325.47|322.67|325.61|322.81|325.47|322.67|0
1633494050000|2021-10-06 04:20:50|325.4|322.6|325.33|322.53|325.47|322.67|325.33|322.53|0
1633494060000|2021-10-06 04:21:00|325.19|322.39|325.33|322.53|325.47|322.67|325.19|322.39|0
1633494070000|2021-10-06 04:21:10|325.4|322.6|325.33|322.53|325.47|322.67|325.33|322.53|0
1633494080000|2021-10-06 04:21:20|325.47|322.67|325.61|322.81|325.61|322.81|325.47|322.67|0
1633494090000|2021-10-06 04:21:30|325.75|322.95|325.61|322.81|325.75|322.95|325.61|322.81|0
1633494100000|2021-10-06 04:21:40|325.54|322.74|325.47|322.67|325.54|322.74|325.47|322.67|0
1633494110000|2021-10-06 04:21:50|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1633494120000|2021-10-06 04:22:00|325.47|322.67|325.47|322.67|325.61|322.81|325.47|322.67|0
1633494130000|2021-10-06 04:22:10|325.54|322.74|325.61|322.81|325.61|322.81|325.47|322.67|0
1633494140000|2021-10-06 04:22:20|325.54|322.74|325.61|322.81|325.61|322.81|325.54|322.74|0
1633494160000|2021-10-06 04:22:40|325.68|322.88|325.75|322.95|325.75|322.95|325.61|322.81|0
1633494170000|2021-10-06 04:22:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1633494180000|2021-10-06 04:23:00|325.75|322.95|325.61|322.81|325.75|322.95|325.61|322.81|0
1633494190000|2021-10-06 04:23:10|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1633494200000|2021-10-06 04:23:20|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1633494210000|2021-10-06 04:23:30|325.47|322.67|325.4|322.6|325.47|322.67|325.33|322.53|0
1633494220000|2021-10-06 04:23:40|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1633494230000|2021-10-06 04:23:50|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1633494250000|2021-10-06 04:24:10|325.61|322.81|325.75|322.95|325.75|322.95|325.61|322.81|0
1633494260000|2021-10-06 04:24:20|325.82|323.02|325.61|322.81|325.89|323.09|325.61|322.81|0
1633494270000|2021-10-06 04:24:30|325.47|322.67|325.47|322.67|325.61|322.81|325.47|322.67|0
1633494290000|2021-10-06 04:24:50|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1633494300000|2021-10-06 04:25:00|325.4|322.6|325.47|322.67|325.47|322.67|325.4|322.6|0
1633494310000|2021-10-06 04:25:10|325.33|322.53|325.19|322.39|325.33|322.53|325.19|322.39|0
1633494320000|2021-10-06 04:25:20|325.05|322.25|325.05|322.25|325.19|322.39|325.05|322.25|0
1633494330000|2021-10-06 04:25:30|324.98|322.18|325.05|322.25|325.05|322.25|324.91|322.11|0
1633494340000|2021-10-06 04:25:40|325.19|322.39|325.33|322.53|325.47|322.67|325.19|322.39|0
1633494350000|2021-10-06 04:25:50|325.19|322.39|325.47|322.67|325.47|322.67|325.19|322.39|0
1633494360000|2021-10-06 04:26:00|325.4|322.6|325.33|322.53|325.47|322.67|325.33|322.53|0
1633494370000|2021-10-06 04:26:10|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1633494380000|2021-10-06 04:26:20|325.4|322.6|325.47|322.67|325.47|322.67|325.4|322.6|0
1633494390000|2021-10-06 04:26:30|325.75|322.95|325.61|322.81|325.75|322.95|325.61|322.81|0
1633494410000|2021-10-06 04:26:50|325.54|322.74|325.54|322.74|325.54|322.74|325.47|322.67|0
1633494420000|2021-10-06 04:27:00|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1633494430000|2021-10-06 04:27:10|325.4|322.6|325.19|322.39|325.4|322.6|325.19|322.39|0
1633494440000|2021-10-06 04:27:20|325.05|322.25|324.91|322.11|325.05|322.25|324.91|322.11|0
1633494450000|2021-10-06 04:27:30|324.77|321.97|324.49|321.69|324.77|321.97|324.35|321.55|0
1633494460000|2021-10-06 04:27:40|324.35|321.55|324.21|321.41|324.35|321.55|324.21|321.41|0
1633494470000|2021-10-06 04:27:50|324.28|321.48|324.28|321.48|324.35|321.55|324.28|321.48|0
1633494480000|2021-10-06 04:28:00|324.35|321.55|324.49|321.69|324.49|321.69|324.35|321.55|0
1633494500000|2021-10-06 04:28:20|324.35|321.55|324.21|321.41|324.35|321.55|324.21|321.41|0
1633494510000|2021-10-06 04:28:30|324.14|321.34|324.14|321.34|324.14|321.34|324.14|321.34|0
1633494520000|2021-10-06 04:28:40|324.21|321.41|324.27|321.47|324.35|321.55|324.21|321.41|0
1633494530000|2021-10-06 04:28:50|324.21|321.41|324.07|321.27|324.21|321.41|324.07|321.27|0
1633494540000|2021-10-06 04:29:00|324.13|321.33|323.93|321.13|324.21|321.41|323.93|321.13|0
1633494560000|2021-10-06 04:29:20|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1633494570000|2021-10-06 04:29:30|323.93|321.13|324.07|321.27|324.07|321.27|323.93|321.13|0
1633494590000|2021-10-06 04:29:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1633494600000|2021-10-06 04:30:00|323.79|320.99|323.51|320.71|323.93|321.13|323.51|320.71|0
1633494610000|2021-10-06 04:30:10|323.79|320.99|323.79|320.99|323.93|321.13|323.79|320.99|0
1633494620000|2021-10-06 04:30:20|323.93|321.13|324.07|321.27|324.07|321.27|323.93|321.13|0
1633494630000|2021-10-06 04:30:30|324.21|321.41|323.79|320.99|324.21|321.41|323.79|320.99|0
1633494640000|2021-10-06 04:30:40|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1633494650000|2021-10-06 04:30:50|323.71|320.91|323.79|320.99|323.79|320.99|323.71|320.91|0
1633494660000|2021-10-06 04:31:00|323.71|320.91|323.79|320.99|323.79|320.99|323.71|320.91|0
1633494670000|2021-10-06 04:31:10|323.65|320.85|323.51|320.71|323.65|320.85|323.51|320.71|0
1633494680000|2021-10-06 04:31:20|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1633494690000|2021-10-06 04:31:30|323.09|320.29|323.23|320.43|323.23|320.43|323.09|320.29|0
1633494700000|2021-10-06 04:31:40|323.37|320.57|323.37|320.57|323.37|320.57|323.23|320.43|0
1633494710000|2021-10-06 04:31:50|323.51|320.71|323.51|320.71|323.65|320.85|323.51|320.71|0
1633494720000|2021-10-06 04:32:00|323.65|320.85|323.79|320.99|323.79|320.99|323.65|320.85|0
1633494740000|2021-10-06 04:32:20|323.93|321.13|324.07|321.27|324.07|321.27|323.93|321.13|0
1633494750000|2021-10-06 04:32:30|324.21|321.41|324.13|321.33|324.21|321.41|324.13|321.33|0
1633494760000|2021-10-06 04:32:40|324.21|321.41|324.07|321.27|324.21|321.41|324.07|321.27|0
1633494770000|2021-10-06 04:32:50|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1633494780000|2021-10-06 04:33:00|324.07|321.27|323.93|321.13|324.07|321.27|323.93|321.13|0
1633494790000|2021-10-06 04:33:10|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1633494800000|2021-10-06 04:33:20|324.13|321.33|324.21|321.41|324.21|321.41|324.13|321.33|0
1633494810000|2021-10-06 04:33:30|324.07|321.27|324.07|321.27|324.21|321.41|324.07|321.27|0
1633494820000|2021-10-06 04:33:40|324.13|321.33|324.21|321.41|324.21|321.41|324.13|321.33|0
1633494840000|2021-10-06 04:34:00|324.07|321.27|324.13|321.33|324.13|321.33|324.07|321.27|0
1633494850000|2021-10-06 04:34:10|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1633494880000|2021-10-06 04:34:40|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1633494890000|2021-10-06 04:34:50|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1633494900000|2021-10-06 04:35:00|324.21|321.41|324.13|321.33|324.21|321.41|324.13|321.33|0
1633494910000|2021-10-06 04:35:10|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1633494920000|2021-10-06 04:35:20|323.85|321.05|323.65|320.85|323.85|321.05|323.57|320.77|0
1633494930000|2021-10-06 04:35:30|323.71|320.91|323.57|320.77|323.71|320.91|323.51|320.71|0
1633494940000|2021-10-06 04:35:40|323.51|320.71|323.23|320.43|323.65|320.85|323.23|320.43|0
1633494950000|2021-10-06 04:35:50|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1633494960000|2021-10-06 04:36:00|323.01|320.21|322.95|320.15|323.09|320.29|322.95|320.15|0
1633494970000|2021-10-06 04:36:10|323.01|320.21|323.23|320.43|323.23|320.43|323.01|320.21|0
1633494980000|2021-10-06 04:36:20|323.09|320.29|323.23|320.43|323.23|320.43|323.09|320.29|0
1633494990000|2021-10-06 04:36:30|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1633495010000|2021-10-06 04:36:50|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1633495020000|2021-10-06 04:37:00|323.09|320.29|323.15|320.35|323.23|320.43|323.09|320.29|0
1633495030000|2021-10-06 04:37:10|322.95|320.15|323.09|320.29|323.09|320.29|322.95|320.15|0
1633495040000|2021-10-06 04:37:20|322.95|320.15|323.09|320.29|323.09|320.29|322.95|320.15|0
1633495050000|2021-10-06 04:37:30|323.15|320.35|323.09|320.29|323.23|320.43|323.09|320.29|0
1633495060000|2021-10-06 04:37:40|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1633495080000|2021-10-06 04:38:00|323.01|320.21|322.95|320.15|323.01|320.21|322.95|320.15|0
1633495090000|2021-10-06 04:38:10|323.01|320.21|323.09|320.29|323.09|320.29|323.01|320.21|0
1633495100000|2021-10-06 04:38:20|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1633495110000|2021-10-06 04:38:30|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1633495120000|2021-10-06 04:38:40|323.01|320.21|323.15|320.35|323.15|320.35|323.01|320.21|0
1633495130000|2021-10-06 04:38:50|323.09|320.29|323.09|320.29|323.09|320.29|323.01|320.21|0
1633495150000|2021-10-06 04:39:10|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1633495160000|2021-10-06 04:39:20|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1633495190000|2021-10-06 04:39:50|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1633495200000|2021-10-06 04:40:00|322.81|320.01|322.39|319.59|322.81|320.01|322.39|319.59|0
1633495210000|2021-10-06 04:40:10|322.53|319.73|322.53|319.73|322.53|319.73|322.45|319.65|0
1633495220000|2021-10-06 04:40:20|322.32|319.52|322.39|319.59|322.39|319.59|322.25|319.45|0
1633495230000|2021-10-06 04:40:30|322.67|319.87|322.81|320.01|322.81|320.01|322.67|319.87|0
1633495250000|2021-10-06 04:40:50|322.95|320.15|322.95|320.15|323.08|320.28|322.95|320.15|0
1633495260000|2021-10-06 04:41:00|322.81|320.01|322.95|320.15|322.95|320.15|322.81|320.01|0
1633495270000|2021-10-06 04:41:10|322.81|320.01|322.73|319.93|322.81|320.01|322.67|319.87|0
1633495280000|2021-10-06 04:41:20|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1633495290000|2021-10-06 04:41:30|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1633495300000|2021-10-06 04:41:40|322.39|319.59|322.25|319.45|322.39|319.59|322.25|319.45|0
1633495310000|2021-10-06 04:41:50|322.11|319.31|322.11|319.31|322.11|319.31|322.11|319.31|0
1633495320000|2021-10-06 04:42:00|321.97|319.17|321.13|318.33|321.97|319.17|321.13|318.33|0
1633495330000|2021-10-06 04:42:10|320.85|318.05|320.99|318.19|321.13|318.33|320.85|318.05|0
1633495340000|2021-10-06 04:42:20|320.85|318.05|321.06|318.26|321.06|318.26|320.72|317.92|0
1633495350000|2021-10-06 04:42:30|321.13|318.33|321.41|318.61|321.55|318.75|321.13|318.33|0
1633495360000|2021-10-06 04:42:40|321.27|318.47|320.99|318.19|321.27|318.47|320.99|318.19|0
1633495370000|2021-10-06 04:42:50|321.13|318.33|321.41|318.61|321.41|318.61|321.13|318.33|0
1633495380000|2021-10-06 04:43:00|321.13|318.33|321.13|318.33|321.41|318.61|321.13|318.33|0
1633495390000|2021-10-06 04:43:10|321.2|318.4|321.55|318.75|321.55|318.75|321.2|318.4|0
1633495400000|2021-10-06 04:43:20|321.41|318.61|321.41|318.61|321.41|318.61|321.27|318.47|0
1633495410000|2021-10-06 04:43:30|321.27|318.47|321.41|318.61|321.41|318.61|321.27|318.47|0
1633495420000|2021-10-06 04:43:40|321.55|318.75|322.96|320.16|322.96|320.16|321.55|318.75|0
1633495430000|2021-10-06 04:43:50|322.89|320.09|321.83|319.03|322.89|320.09|321.83|319.03|0
1633495440000|2021-10-06 04:44:00|321.97|319.17|321.97|319.17|321.97|319.17|321.83|319.03|0
1633495450000|2021-10-06 04:44:10|322.03|319.23|321.9|319.1|322.03|319.23|321.9|319.1|0
1633495460000|2021-10-06 04:44:20|321.83|319.03|321.97|319.17|321.97|319.17|321.83|319.03|0
1633495480000|2021-10-06 04:44:40|322.25|319.45|322.39|319.59|322.39|319.59|322.25|319.45|0
1633495490000|2021-10-06 04:44:50|322.25|319.45|322.11|319.31|322.25|319.45|322.11|319.31|0
1633495500000|2021-10-06 04:45:00|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1633495510000|2021-10-06 04:45:10|322.31|319.51|322.11|319.31|322.31|319.51|322.11|319.31|0
1633495520000|2021-10-06 04:45:20|321.97|319.17|322.03|319.23|322.03|319.23|321.97|319.17|0
1633495530000|2021-10-06 04:45:30|322.11|319.31|322.25|319.45|322.25|319.45|322.11|319.31|0
1633495540000|2021-10-06 04:45:40|322.39|319.59|322.6|319.8|322.6|319.8|322.39|319.59|0
1633495550000|2021-10-06 04:45:50|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1633495560000|2021-10-06 04:46:00|322.32|319.52|322.39|319.59|322.46|319.66|322.32|319.52|0
1633495570000|2021-10-06 04:46:10|322.46|319.66|322.32|319.52|322.46|319.66|322.32|319.52|0
1633495580000|2021-10-06 04:46:20|322.46|319.66|322.6|319.8|322.6|319.8|322.46|319.66|0
1633495590000|2021-10-06 04:46:30|322.46|319.66|322.74|319.94|322.74|319.94|322.46|319.66|0
1633495600000|2021-10-06 04:46:40|322.66|319.86|322.74|319.94|322.74|319.94|322.6|319.8|0
1633495610000|2021-10-06 04:46:50|322.88|320.08|323.02|320.22|323.02|320.22|322.88|320.08|0
1633495620000|2021-10-06 04:47:00|322.88|320.08|323.02|320.22|323.02|320.22|322.88|320.08|0
1633495630000|2021-10-06 04:47:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1633495640000|2021-10-06 04:47:20|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1633495650000|2021-10-06 04:47:30|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1633495660000|2021-10-06 04:47:40|323.02|320.22|323.15|320.35|323.15|320.35|323.02|320.22|0
1633495680000|2021-10-06 04:48:00|323.02|320.22|322.88|320.08|323.02|320.22|322.88|320.08|0
1633495690000|2021-10-06 04:48:10|323.02|320.22|323.01|320.21|323.02|320.22|323.01|320.21|0
1633495700000|2021-10-06 04:48:20|323.15|320.35|323.29|320.49|323.29|320.49|323.15|320.35|0
1633495710000|2021-10-06 04:48:30|323.43|320.63|323.5|320.7|323.5|320.7|323.43|320.63|0
1633495720000|2021-10-06 04:48:40|323.43|320.63|323.43|320.63|323.57|320.77|323.43|320.63|0
1633495730000|2021-10-06 04:48:50|323.5|320.7|323.29|320.49|323.5|320.7|323.29|320.49|0
1633495740000|2021-10-06 04:49:00|323.36|320.56|323.43|320.63|323.43|320.63|323.29|320.49|0
1633495750000|2021-10-06 04:49:10|323.57|320.77|323.43|320.63|323.64|320.84|323.43|320.63|0
1633495760000|2021-10-06 04:49:20|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1633495770000|2021-10-06 04:49:30|323.43|320.63|323.57|320.77|323.57|320.77|323.43|320.63|0
1633495790000|2021-10-06 04:49:50|323.64|320.84|323.57|320.77|323.64|320.84|323.57|320.77|0
1633495800000|2021-10-06 04:50:00|323.64|320.84|323.85|321.05|323.85|321.05|323.64|320.84|0
1633495810000|2021-10-06 04:50:10|323.92|321.12|323.99|321.19|323.99|321.19|323.92|321.12|0
1633495820000|2021-10-06 04:50:20|324.06|321.26|324.13|321.33|324.13|321.33|324.06|321.26|0
1633495840000|2021-10-06 04:50:40|324.2|321.4|324.27|321.47|324.27|321.47|324.2|321.4|0
1633495850000|2021-10-06 04:50:50|324.41|321.61|324.27|321.47|324.41|321.61|324.27|321.47|0
1633495860000|2021-10-06 04:51:00|324.41|321.61|324.13|321.33|324.55|321.75|324.13|321.33|0
1633495870000|2021-10-06 04:51:10|324.27|321.47|324.27|321.47|324.41|321.61|324.27|321.47|0
1633495880000|2021-10-06 04:51:20|324.34|321.54|324.55|321.75|324.55|321.75|324.34|321.54|0
1633495890000|2021-10-06 04:51:30|324.62|321.82|324.69|321.89|324.69|321.89|324.55|321.75|0
1633495900000|2021-10-06 04:51:40|324.55|321.75|324.41|321.61|324.69|321.89|324.41|321.61|0
1633495910000|2021-10-06 04:51:50|324.27|321.47|324.13|321.33|324.27|321.47|324.13|321.33|0
1633495920000|2021-10-06 04:52:00|323.99|321.19|323.99|321.19|323.99|321.19|323.99|321.19|0
1633495930000|2021-10-06 04:52:10|324.13|321.33|324.41|321.61|324.41|321.61|323.99|321.19|0
1633495940000|2021-10-06 04:52:20|324.69|321.89|324.69|321.89|324.69|321.89|324.55|321.75|0
1633495950000|2021-10-06 04:52:30|324.83|322.03|324.69|321.89|324.83|322.03|324.69|321.89|0
1633495960000|2021-10-06 04:52:40|324.55|321.75|324.55|321.75|324.55|321.75|324.41|321.61|0
1633495970000|2021-10-06 04:52:50|324.41|321.61|324.41|321.61|324.55|321.75|324.41|321.61|0
1633495980000|2021-10-06 04:53:00|324.55|321.75|324.69|321.89|324.69|321.89|324.55|321.75|0
1633496000000|2021-10-06 04:53:20|324.55|321.75|324.83|322.03|324.83|322.03|324.55|321.75|0
1633496010000|2021-10-06 04:53:30|324.69|321.89|324.62|321.82|324.69|321.89|324.62|321.82|0
1633496020000|2021-10-06 04:53:40|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1633496040000|2021-10-06 04:54:00|324.62|321.82|324.41|321.61|324.62|321.82|324.41|321.61|0
1633496050000|2021-10-06 04:54:10|324.27|321.47|324.2|321.4|324.27|321.47|324.2|321.4|0
1633496060000|2021-10-06 04:54:20|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1633496070000|2021-10-06 04:54:30|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1633496080000|2021-10-06 04:54:40|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1633496100000|2021-10-06 04:55:00|324.13|321.33|324.27|321.47|324.27|321.47|324.13|321.33|0
1633496110000|2021-10-06 04:55:10|324.2|321.4|324.13|321.33|324.2|321.4|323.99|321.19|0
1633496120000|2021-10-06 04:55:20|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1633496130000|2021-10-06 04:55:30|324.13|321.33|323.85|321.05|324.27|321.47|323.85|321.05|0
1633496140000|2021-10-06 04:55:40|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1633496150000|2021-10-06 04:55:50|323.85|321.05|323.85|321.05|323.85|321.05|323.85|321.05|0
1633496170000|2021-10-06 04:56:10|323.78|320.98|324.13|321.33|324.13|321.33|323.78|320.98|0
1633496180000|2021-10-06 04:56:20|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1633496190000|2021-10-06 04:56:30|324.13|321.33|323.99|321.19|324.13|321.33|323.99|321.19|0
1633496200000|2021-10-06 04:56:40|323.85|321.05|323.99|321.19|323.99|321.19|323.85|321.05|0
1633496210000|2021-10-06 04:56:50|324.13|321.33|323.99|321.19|324.13|321.33|323.99|321.19|0
1633496220000|2021-10-06 04:57:00|324.13|321.33|324.06|321.26|324.13|321.33|323.92|321.12|0
1633496230000|2021-10-06 04:57:10|323.99|321.19|323.85|321.05|323.99|321.19|323.85|321.05|0
1633496240000|2021-10-06 04:57:20|323.99|321.19|324.41|321.61|324.41|321.61|323.99|321.19|0
1633496250000|2021-10-06 04:57:30|324.48|321.68|324.55|321.75|324.55|321.75|324.41|321.61|0
1633496260000|2021-10-06 04:57:40|324.69|321.89|324.62|321.82|324.69|321.89|324.55|321.75|0
1633496270000|2021-10-06 04:57:50|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1633496280000|2021-10-06 04:58:00|324.41|321.61|324.62|321.82|324.62|321.82|324.41|321.61|0
1633496290000|2021-10-06 04:58:10|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1633496300000|2021-10-06 04:58:20|324.48|321.68|324.41|321.61|324.48|321.68|324.41|321.61|0
1633496320000|2021-10-06 04:58:40|324.55|321.75|324.47|321.67|324.55|321.75|324.47|321.67|0
1633496330000|2021-10-06 04:58:50|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1633496340000|2021-10-06 04:59:00|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1633496350000|2021-10-06 04:59:10|324.27|321.47|324.47|321.67|324.47|321.67|324.27|321.47|0
1633496360000|2021-10-06 04:59:20|324.55|321.75|324.69|321.89|324.69|321.89|324.55|321.75|0
1633496370000|2021-10-06 04:59:30|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1633496380000|2021-10-06 04:59:40|324.83|322.03|324.69|321.89|324.97|322.17|324.69|321.89|0
1633496390000|2021-10-06 04:59:50|324.83|322.03|324.83|322.03|324.83|322.03|324.69|321.89|0
1633496400000|2021-10-06 05:00:00|324.69|321.89|324.69|321.89|325.11|322.31|324.69|321.89|0
1633496410000|2021-10-06 05:00:10|324.55|321.75|324.41|321.61|324.55|321.75|324.41|321.61|0
1633496420000|2021-10-06 05:00:20|323.85|321.05|323.99|321.19|324.27|321.47|323.85|321.05|0
1633496430000|2021-10-06 05:00:30|323.85|321.05|323.85|321.05|323.85|321.05|323.85|321.05|0
1633496440000|2021-10-06 05:00:40|323.99|321.19|324.13|321.33|324.13|321.33|323.99|321.19|0
1633496450000|2021-10-06 05:00:50|324.19|321.39|324.13|321.33|324.27|321.47|324.13|321.33|0
1633496460000|2021-10-06 05:01:00|324.27|321.47|324.41|321.61|324.41|321.61|324.27|321.47|0
1633496470000|2021-10-06 05:01:10|324.27|321.47|323.85|321.05|324.27|321.47|323.85|321.05|0
1633496480000|2021-10-06 05:01:20|324.13|321.33|323.99|321.19|324.13|321.33|323.99|321.19|0
1633496500000|2021-10-06 05:01:40|323.71|320.91|323.43|320.63|323.71|320.91|323.43|320.63|0
1633496510000|2021-10-06 05:01:50|323.5|320.7|323.43|320.63|323.5|320.7|323.43|320.63|0
1633496520000|2021-10-06 05:02:00|323.57|320.77|323.77|320.97|323.77|320.97|323.57|320.77|0
1633496530000|2021-10-06 05:02:10|323.85|321.05|323.77|320.97|323.85|321.05|323.71|320.91|0
1633496540000|2021-10-06 05:02:20|323.85|321.05|323.85|321.05|323.85|321.05|323.85|321.05|0
1633496550000|2021-10-06 05:02:30|323.71|320.91|323.57|320.77|323.71|320.91|323.57|320.77|0
1633496560000|2021-10-06 05:02:40|323.43|320.63|323.43|320.63|323.57|320.77|323.43|320.63|0
1633496570000|2021-10-06 05:02:50|323.36|320.56|323.57|320.77|323.71|320.91|323.36|320.56|0
1633496580000|2021-10-06 05:03:00|323.71|320.91|323.99|321.19|323.99|321.19|323.71|320.91|0
1633496590000|2021-10-06 05:03:10|323.85|321.05|323.63|320.83|323.85|321.05|323.63|320.83|0
1633496600000|2021-10-06 05:03:20|323.43|320.63|323.43|320.63|323.49|320.69|323.43|320.63|0
1633496610000|2021-10-06 05:03:30|323.29|320.49|323.15|320.35|323.29|320.49|323.15|320.35|0
1633496620000|2021-10-06 05:03:40|323.01|320.21|323.57|320.77|323.57|320.77|323.01|320.21|0
1633496630000|2021-10-06 05:03:50|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1633496640000|2021-10-06 05:04:00|323.85|321.05|324.27|321.47|324.27|321.47|323.85|321.05|0
1633496650000|2021-10-06 05:04:10|324.19|321.39|324.13|321.33|324.19|321.39|324.13|321.33|0
1633496660000|2021-10-06 05:04:20|324.27|321.47|324.13|321.33|324.41|321.61|324.13|321.33|0
1633496670000|2021-10-06 05:04:30|324.27|321.47|324.13|321.33|324.27|321.47|323.99|321.19|0
1633496680000|2021-10-06 05:04:40|324.27|321.47|324.13|321.33|324.27|321.47|324.13|321.33|0
1633496690000|2021-10-06 05:04:50|323.99|321.19|324.13|321.33|324.13|321.33|323.99|321.19|0
1633496700000|2021-10-06 05:05:00|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1633496710000|2021-10-06 05:05:10|324.41|321.61|324.33|321.53|324.41|321.61|324.27|321.47|0
1633496720000|2021-10-06 05:05:20|324.27|321.47|324.27|321.47|324.27|321.47|324.19|321.39|0
1633496730000|2021-10-06 05:05:30|324.41|321.61|324.33|321.53|324.41|321.61|324.33|321.53|0
1633496740000|2021-10-06 05:05:40|324.27|321.47|324.13|321.33|324.27|321.47|324.13|321.33|0
1633496760000|2021-10-06 05:06:00|323.99|321.19|324.26|321.46|324.26|321.46|323.99|321.19|0
1633496770000|2021-10-06 05:06:10|324.13|321.33|324.4|321.6|324.4|321.6|324.13|321.33|0
1633496780000|2021-10-06 05:06:20|324.68|321.88|324.82|322.02|324.82|322.02|324.68|321.88|0
1633496790000|2021-10-06 05:06:30|324.68|321.88|324.82|322.02|324.96|322.16|324.68|321.88|0
1633496800000|2021-10-06 05:06:40|324.54|321.74|324.54|321.74|324.54|321.74|324.4|321.6|0
1633496810000|2021-10-06 05:06:50|324.61|321.81|324.82|322.02|324.82|322.02|324.54|321.74|0
1633496820000|2021-10-06 05:07:00|324.75|321.95|324.68|321.88|324.82|322.02|324.68|321.88|0
1633496830000|2021-10-06 05:07:10|324.82|322.02|324.75|321.95|324.82|322.02|324.75|321.95|0
1633496840000|2021-10-06 05:07:20|325.24|322.44|325.31|322.51|325.38|322.58|325.24|322.44|0
1633496850000|2021-10-06 05:07:30|325.24|322.44|325.66|322.86|325.66|322.86|325.24|322.44|0
1633496860000|2021-10-06 05:07:40|325.38|322.58|325.31|322.51|325.38|322.58|325.31|322.51|0
1633496870000|2021-10-06 05:07:50|325.38|322.58|325.38|322.58|325.38|322.58|325.31|322.51|0
1633496880000|2021-10-06 05:08:00|325.31|322.51|325.52|322.72|325.52|322.72|325.31|322.51|0
1633496900000|2021-10-06 05:08:20|325.66|322.86|325.8|323|325.8|323|325.66|322.86|0
1633496910000|2021-10-06 05:08:30|325.66|322.86|325.52|322.72|325.66|322.86|325.52|322.72|0
1633496920000|2021-10-06 05:08:40|325.66|322.86|325.8|323|325.87|323.07|325.66|322.86|0
1633496930000|2021-10-06 05:08:50|325.66|322.86|325.52|322.72|325.66|322.86|325.52|322.72|0
1633496940000|2021-10-06 05:09:00|325.59|322.79|325.8|323|325.8|323|325.59|322.79|0
1633496960000|2021-10-06 05:09:20|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1633496970000|2021-10-06 05:09:30|325.87|323.07|325.66|322.86|325.94|323.14|325.66|322.86|0
1633496980000|2021-10-06 05:09:40|325.8|323|325.8|323|325.8|323|325.8|323|0
1633496990000|2021-10-06 05:09:50|325.66|322.86|326.08|323.28|326.08|323.28|325.66|322.86|0
1633497000000|2021-10-06 05:10:00|325.94|323.14|326.08|323.28|326.08|323.28|325.8|323|0
1633497010000|2021-10-06 05:10:10|325.87|323.07|326.08|323.28|326.08|323.28|325.87|323.07|0
1633497020000|2021-10-06 05:10:20|326.22|323.42|326.5|323.7|326.5|323.7|326.22|323.42|0
1633497050000|2021-10-06 05:10:50|326.64|323.84|326.93|324.13|326.93|324.13|326.64|323.84|0
1633497060000|2021-10-06 05:11:00|326.79|323.99|326.5|323.7|326.79|323.99|326.5|323.7|0
1633497070000|2021-10-06 05:11:10|326.43|323.63|326.64|323.84|326.64|323.84|326.43|323.63|0
1633497080000|2021-10-06 05:11:20|326.79|323.99|326.36|323.56|326.79|323.99|326.36|323.56|0
1633497090000|2021-10-06 05:11:30|326.5|323.7|326.5|323.7|326.64|323.84|326.5|323.7|0
1633497110000|2021-10-06 05:11:50|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1633497120000|2021-10-06 05:12:00|326.43|323.63|326.36|323.56|326.43|323.63|326.36|323.56|0
1633497130000|2021-10-06 05:12:10|326.22|323.42|326.08|323.28|326.22|323.42|326.08|323.28|0
1633497140000|2021-10-06 05:12:20|326.22|323.42|326.22|323.42|326.22|323.42|326.08|323.28|0
1633497150000|2021-10-06 05:12:30|326.36|323.56|326.64|323.84|326.64|323.84|326.29|323.49|0
1633497160000|2021-10-06 05:12:40|326.36|323.56|326.64|323.84|326.64|323.84|326.36|323.56|0
1633497170000|2021-10-06 05:12:50|326.78|323.98|326.5|323.7|326.78|323.98|326.5|323.7|0
1633497190000|2021-10-06 05:13:10|326.43|323.63|326.5|323.7|326.5|323.7|326.36|323.56|0
1633497200000|2021-10-06 05:13:20|326.43|323.63|326.5|323.7|326.5|323.7|326.43|323.63|0
1633497230000|2021-10-06 05:13:50|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1633497240000|2021-10-06 05:14:00|326.78|323.98|326.92|324.12|326.92|324.12|326.78|323.98|0
1633497250000|2021-10-06 05:14:10|326.99|324.19|327.06|324.26|327.06|324.26|326.92|324.12|0
1633497260000|2021-10-06 05:14:20|327.21|324.41|327.35|324.55|327.35|324.55|327.21|324.41|0
1633497270000|2021-10-06 05:14:30|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1633497280000|2021-10-06 05:14:40|327.35|324.55|327.77|324.97|327.77|324.97|327.35|324.55|0
1633497290000|2021-10-06 05:14:50|328.19|325.39|328.19|325.39|328.19|325.39|328.05|325.25|0
1633497300000|2021-10-06 05:15:00|328.05|325.25|328.05|325.25|328.05|325.25|327.91|325.11|0
1633497310000|2021-10-06 05:15:10|328.12|325.32|327.91|325.11|328.12|325.32|327.91|325.11|0
1633497330000|2021-10-06 05:15:30|327.77|324.97|327.49|324.69|327.91|325.11|327.49|324.69|0
1633497340000|2021-10-06 05:15:40|327.63|324.83|327.2|324.4|327.63|324.83|327.2|324.4|0
1633497350000|2021-10-06 05:15:50|327.49|324.69|327.41|324.61|327.49|324.69|327.35|324.55|0
1633497360000|2021-10-06 05:16:00|327.06|324.26|327.06|324.26|327.13|324.33|327.06|324.26|0
1633497370000|2021-10-06 05:16:10|326.92|324.12|326.78|323.98|326.92|324.12|326.78|323.98|0
1633497380000|2021-10-06 05:16:20|326.85|324.05|326.5|323.7|326.85|324.05|326.36|323.56|0
1633497390000|2021-10-06 05:16:30|326.36|323.56|326.78|323.98|326.78|323.98|326.36|323.56|0
1633497400000|2021-10-06 05:16:40|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1633497410000|2021-10-06 05:16:50|326.64|323.84|326.5|323.7|326.64|323.84|326.36|323.56|0
1633497420000|2021-10-06 05:17:00|326.64|323.84|326.36|323.56|326.64|323.84|326.36|323.56|0
1633497430000|2021-10-06 05:17:10|326.5|323.7|326.22|323.42|326.5|323.7|326.22|323.42|0
1633497440000|2021-10-06 05:17:20|326.08|323.28|325.66|322.86|326.08|323.28|325.66|322.86|0
1633497450000|2021-10-06 05:17:30|325.52|322.72|325.24|322.44|325.52|322.72|325.24|322.44|0
1633497460000|2021-10-06 05:17:40|325.1|322.3|324.89|322.09|325.1|322.3|324.89|322.09|0
1633497470000|2021-10-06 05:17:50|324.96|322.16|324.68|321.88|324.96|322.16|324.68|321.88|0
1633497480000|2021-10-06 05:18:00|324.82|322.02|325.52|322.72|325.52|322.72|324.82|322.02|0
1633497490000|2021-10-06 05:18:10|325.38|322.58|325.38|322.58|325.38|322.58|325.31|322.51|0
1633497500000|2021-10-06 05:18:20|325.24|322.44|325.66|322.86|325.66|322.86|325.24|322.44|0
1633497510000|2021-10-06 05:18:30|325.52|322.72|325.59|322.79|325.66|322.86|325.52|322.72|0
1633497520000|2021-10-06 05:18:40|325.8|323|325.87|323.07|325.94|323.14|325.8|323|0
1633497530000|2021-10-06 05:18:50|325.94|323.14|326.22|323.42|326.22|323.42|325.94|323.14|0
1633497540000|2021-10-06 05:19:00|326.08|323.28|325.94|323.14|326.08|323.28|325.94|323.14|0
1633497550000|2021-10-06 05:19:10|326.01|323.21|325.94|323.14|326.01|323.21|325.87|323.07|0
1633497560000|2021-10-06 05:19:20|326.01|323.21|326.22|323.42|326.22|323.42|326.01|323.21|0
1633497570000|2021-10-06 05:19:30|326.15|323.35|326.36|323.56|326.36|323.56|326.15|323.35|0
1633497580000|2021-10-06 05:19:40|326.22|323.42|326.36|323.56|326.36|323.56|326.22|323.42|0
1633497590000|2021-10-06 05:19:50|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1633497600000|2021-10-06 05:20:00|326.78|323.98|327.2|324.4|327.2|324.4|326.78|323.98|0
1633497610000|2021-10-06 05:20:10|327.34|324.54|327.48|324.68|327.48|324.68|327.34|324.54|0
1633497620000|2021-10-06 05:20:20|327.34|324.54|327.41|324.61|327.41|324.61|327.34|324.54|0
1633497630000|2021-10-06 05:20:30|327.48|324.68|327.77|324.97|327.77|324.97|327.48|324.68|0
1633497640000|2021-10-06 05:20:40|327.91|325.11|327.91|325.11|327.91|325.11|327.77|324.97|0
1633497650000|2021-10-06 05:20:50|327.77|324.97|327.76|324.96|327.77|324.97|327.62|324.82|0
1633497660000|2021-10-06 05:21:00|327.34|324.54|327.2|324.4|327.48|324.68|327.2|324.4|0
1633497670000|2021-10-06 05:21:10|327.13|324.33|326.92|324.12|327.13|324.33|326.92|324.12|0
1633497680000|2021-10-06 05:21:20|327.06|324.26|326.92|324.12|327.06|324.26|326.78|323.98|0
1633497690000|2021-10-06 05:21:30|326.64|323.84|326.64|323.84|326.64|323.84|326.5|323.7|0
1633497700000|2021-10-06 05:21:40|326.36|323.56|326.78|323.98|326.78|323.98|326.36|323.56|0
1633497720000|2021-10-06 05:22:00|326.64|323.84|326.78|323.98|326.85|324.05|326.64|323.84|0
1633497730000|2021-10-06 05:22:10|326.92|324.12|326.71|323.91|326.92|324.12|326.71|323.91|0
1633497740000|2021-10-06 05:22:20|326.78|323.98|326.64|323.84|326.78|323.98|326.5|323.7|0
1633497750000|2021-10-06 05:22:30|326.78|323.98|327.2|324.4|327.2|324.4|326.78|323.98|0
1633497760000|2021-10-06 05:22:40|326.78|323.98|326.64|323.84|326.78|323.98|326.64|323.84|0
1633497770000|2021-10-06 05:22:50|326.57|323.77|326.64|323.84|326.64|323.84|326.57|323.77|0
1633497780000|2021-10-06 05:23:00|326.78|323.98|326.57|323.77|326.78|323.98|326.5|323.7|0
1633497790000|2021-10-06 05:23:10|326.64|323.84|326.5|323.7|326.64|323.84|326.5|323.7|0
1633497800000|2021-10-06 05:23:20|326.29|323.49|326.22|323.42|326.29|323.49|326.22|323.42|0
1633497810000|2021-10-06 05:23:30|325.94|323.14|325.94|323.14|326.01|323.21|325.87|323.07|0
1633497820000|2021-10-06 05:23:40|326.01|323.21|326.08|323.28|326.08|323.28|325.8|323|0
1633497830000|2021-10-06 05:23:50|326.01|323.21|325.94|323.14|326.01|323.21|325.94|323.14|0
1633497840000|2021-10-06 05:24:00|326.36|323.56|326.08|323.28|326.36|323.56|326.08|323.28|0
1633497850000|2021-10-06 05:24:10|326.22|323.42|326.5|323.7|326.5|323.7|326.22|323.42|0
1633497860000|2021-10-06 05:24:20|326.36|323.56|325.94|323.14|326.36|323.56|325.94|323.14|0
1633497870000|2021-10-06 05:24:30|326.08|323.28|325.8|323|326.08|323.28|325.8|323|0
1633497880000|2021-10-06 05:24:40|325.86|323.06|325.66|322.86|325.86|323.06|325.66|322.86|0
1633497890000|2021-10-06 05:24:50|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1633497900000|2021-10-06 05:25:00|325.8|323|325.8|323|325.8|323|325.52|322.72|0
1633497910000|2021-10-06 05:25:10|326.08|323.28|325.94|323.14|326.08|323.28|325.8|323|0
1633497920000|2021-10-06 05:25:20|325.8|323|326.08|323.28|326.08|323.28|325.8|323|0
1633497930000|2021-10-06 05:25:30|326.15|323.35|326.29|323.49|326.36|323.56|326.15|323.35|0
1633497940000|2021-10-06 05:25:40|326.22|323.42|326.5|323.7|326.5|323.7|326.22|323.42|0
1633497950000|2021-10-06 05:25:50|326.43|323.63|326.78|323.98|326.78|323.98|326.43|323.63|0
1633497960000|2021-10-06 05:26:00|326.71|323.91|326.78|323.98|326.78|323.98|326.64|323.84|0
1633497970000|2021-10-06 05:26:10|326.71|323.91|326.78|323.98|326.92|324.12|326.71|323.91|0
1633497980000|2021-10-06 05:26:20|326.64|323.84|326.5|323.7|326.64|323.84|326.5|323.7|0
1633497990000|2021-10-06 05:26:30|326.57|323.77|326.78|323.98|326.78|323.98|326.57|323.77|0
1633498000000|2021-10-06 05:26:40|326.71|323.91|326.92|324.12|326.92|324.12|326.71|323.91|0
1633498010000|2021-10-06 05:26:50|326.85|324.05|326.92|324.12|326.92|324.12|326.85|324.05|0
1633498020000|2021-10-06 05:27:00|326.78|323.98|326.85|324.05|326.85|324.05|326.71|323.91|0
1633498030000|2021-10-06 05:27:10|326.78|323.98|326.64|323.84|326.78|323.98|326.64|323.84|0
1633498040000|2021-10-06 05:27:20|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1633498050000|2021-10-06 05:27:30|326.5|323.7|326.22|323.42|326.5|323.7|326.22|323.42|0
1633498060000|2021-10-06 05:27:40|326.08|323.28|326.22|323.42|326.22|323.42|326.08|323.28|0
1633498070000|2021-10-06 05:27:50|326.08|323.28|326.08|323.28|326.08|323.28|326|323.2|0
1633498080000|2021-10-06 05:28:00|326|323.2|325.86|323.06|326|323.2|325.86|323.06|0
1633498090000|2021-10-06 05:28:10|325.94|323.14|326.08|323.28|326.08|323.28|325.94|323.14|0
1633498100000|2021-10-06 05:28:20|326.22|323.42|326.36|323.56|326.42|323.62|326.22|323.42|0
1633498110000|2021-10-06 05:28:30|326.5|323.7|326.22|323.42|326.5|323.7|326.22|323.42|0
1633498120000|2021-10-06 05:28:40|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1633498130000|2021-10-06 05:28:50|326.08|323.28|326.08|323.28|326.08|323.28|325.94|323.14|0
1633498140000|2021-10-06 05:29:00|326.22|323.42|326.08|323.28|326.22|323.42|326.08|323.28|0
1633498150000|2021-10-06 05:29:10|326.5|323.7|326.42|323.62|326.5|323.7|326.42|323.62|0
1633498160000|2021-10-06 05:29:20|326.36|323.56|326.5|323.7|326.5|323.7|326.36|323.56|0
1633498170000|2021-10-06 05:29:30|326.42|323.62|326.42|323.62|326.42|323.62|326.36|323.56|0
1633498180000|2021-10-06 05:29:40|326.5|323.7|326.5|323.7|326.5|323.7|326.36|323.56|0
1633498190000|2021-10-06 05:29:50|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1633498200000|2021-10-06 05:30:00|326.78|323.98|326.64|323.84|326.78|323.98|326.64|323.84|0
1633498210000|2021-10-06 05:30:10|326.5|323.7|326.78|323.98|326.78|323.98|326.5|323.7|0
1633498220000|2021-10-06 05:30:20|326.5|323.7|326.22|323.42|326.5|323.7|326.22|323.42|0
1633498240000|2021-10-06 05:30:40|326.08|323.28|326.08|323.28|326.08|323.28|325.94|323.14|0
1633498250000|2021-10-06 05:30:50|325.94|323.14|325.86|323.06|325.94|323.14|325.8|323|0
1633498260000|2021-10-06 05:31:00|325.65|322.85|325.65|322.85|325.79|322.99|325.65|322.85|0
1633498270000|2021-10-06 05:31:10|325.51|322.71|325.51|322.71|325.65|322.85|325.51|322.71|0
1633498280000|2021-10-06 05:31:20|325.37|322.57|325.94|323.14|325.94|323.14|325.37|322.57|0
1633498290000|2021-10-06 05:31:30|325.93|323.13|325.93|323.13|325.93|323.13|325.79|322.99|0
1633498300000|2021-10-06 05:31:40|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1633498310000|2021-10-06 05:31:50|325.93|323.13|325.79|322.99|325.93|323.13|325.79|322.99|0
1633498320000|2021-10-06 05:32:00|325.93|323.13|326.07|323.27|326.14|323.34|325.93|323.13|0
1633498330000|2021-10-06 05:32:10|325.65|322.85|325.65|322.85|325.65|322.85|325.51|322.71|0
1633498340000|2021-10-06 05:32:20|325.72|322.92|325.79|322.99|325.79|322.99|325.65|322.85|0
1633498350000|2021-10-06 05:32:30|325.93|323.13|325.65|322.85|325.93|323.13|325.65|322.85|0
1633498360000|2021-10-06 05:32:40|325.51|322.71|325.51|322.71|325.65|322.85|325.51|322.71|0
1633498370000|2021-10-06 05:32:50|325.44|322.64|325.16|322.36|325.44|322.64|325.16|322.36|0
1633498380000|2021-10-06 05:33:00|325.09|322.29|324.95|322.15|325.09|322.29|324.95|322.15|0
1633498390000|2021-10-06 05:33:10|324.81|322.01|324.95|322.15|324.95|322.15|324.81|322.01|0
1633498400000|2021-10-06 05:33:20|325.02|322.22|325.16|322.36|325.16|322.36|325.02|322.22|0
1633498410000|2021-10-06 05:33:30|325.23|322.43|325.51|322.71|325.51|322.71|325.23|322.43|0
1633498420000|2021-10-06 05:33:40|325.65|322.85|325.79|322.99|325.79|322.99|325.65|322.85|0
1633498430000|2021-10-06 05:33:50|325.86|323.06|325.65|322.85|325.86|323.06|325.65|322.85|0
1633498440000|2021-10-06 05:34:00|325.72|322.92|325.65|322.85|325.72|322.92|325.65|322.85|0
1633498450000|2021-10-06 05:34:10|325.51|322.71|325.65|322.85|325.65|322.85|325.51|322.71|0
1633498460000|2021-10-06 05:34:20|325.51|322.71|325.23|322.43|325.51|322.71|325.23|322.43|0
1633498470000|2021-10-06 05:34:30|325.09|322.29|325.51|322.71|325.51|322.71|325.09|322.29|0
1633498480000|2021-10-06 05:34:40|325.37|322.57|325.09|322.29|325.37|322.57|325.09|322.29|0
1633498490000|2021-10-06 05:34:50|324.95|322.15|325.02|322.22|325.02|322.22|324.95|322.15|0
1633498500000|2021-10-06 05:35:00|325.09|322.29|325.23|322.43|325.23|322.43|325.09|322.29|0
1633498510000|2021-10-06 05:35:10|325.16|322.36|324.81|322.01|325.16|322.36|324.81|322.01|0
1633498520000|2021-10-06 05:35:20|324.67|321.87|324.88|322.08|324.88|322.08|324.67|321.87|0
1633498530000|2021-10-06 05:35:30|325.02|322.22|324.95|322.15|325.09|322.29|324.95|322.15|0
1633498540000|2021-10-06 05:35:40|324.88|322.08|324.88|322.08|324.88|322.08|324.88|322.08|0
1633498550000|2021-10-06 05:35:50|324.95|322.15|324.81|322.01|324.95|322.15|324.81|322.01|0
1633498560000|2021-10-06 05:36:00|324.95|322.15|324.95|322.15|325.02|322.22|324.95|322.15|0
1633498570000|2021-10-06 05:36:10|324.81|322.01|324.81|322.01|324.95|322.15|324.81|322.01|0
1633498580000|2021-10-06 05:36:20|324.67|321.87|324.88|322.08|324.88|322.08|324.67|321.87|0
1633498590000|2021-10-06 05:36:30|325.37|322.57|325.09|322.29|325.37|322.57|325.09|322.29|0
1633498600000|2021-10-06 05:36:40|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1633498610000|2021-10-06 05:36:50|325.37|322.57|325.23|322.43|325.37|322.57|325.23|322.43|0
1633498620000|2021-10-06 05:37:00|325.37|322.57|325.23|322.43|325.37|322.57|325.09|322.29|0
1633498630000|2021-10-06 05:37:10|325.09|322.29|324.95|322.15|325.09|322.29|324.95|322.15|0
1633498640000|2021-10-06 05:37:20|324.81|322.01|324.81|322.01|324.88|322.08|324.81|322.01|0
1633498650000|2021-10-06 05:37:30|324.95|322.15|325.02|322.22|325.09|322.29|324.95|322.15|0
1633498660000|2021-10-06 05:37:40|324.95|322.15|324.95|322.15|324.95|322.15|324.81|322.01|0
1633498670000|2021-10-06 05:37:50|324.81|322.01|324.39|321.59|324.81|322.01|324.39|321.59|0
1633498680000|2021-10-06 05:38:00|324.67|321.87|324.18|321.38|324.67|321.87|324.18|321.38|0
1633498690000|2021-10-06 05:38:10|324.11|321.31|323.83|321.03|324.11|321.31|323.83|321.03|0
1633498700000|2021-10-06 05:38:20|323.97|321.17|324.11|321.31|324.11|321.31|323.97|321.17|0
1633498710000|2021-10-06 05:38:30|324.25|321.45|324.67|321.87|324.67|321.87|324.25|321.45|0
1633498720000|2021-10-06 05:38:40|324.81|322.01|324.67|321.87|324.81|322.01|324.53|321.73|0
1633498730000|2021-10-06 05:38:50|324.53|321.73|324.46|321.66|324.53|321.73|324.25|321.45|0
1633498740000|2021-10-06 05:39:00|324.67|321.87|324.81|322.01|324.81|322.01|324.67|321.87|0
1633498750000|2021-10-06 05:39:10|324.95|322.15|325.37|322.57|325.37|322.57|324.95|322.15|0
1633498760000|2021-10-06 05:39:20|325.23|322.43|325.44|322.64|325.44|322.64|325.23|322.43|0
1633498770000|2021-10-06 05:39:30|325.65|322.85|325.51|322.71|325.65|322.85|325.51|322.71|0
1633498780000|2021-10-06 05:39:40|325.72|322.92|325.65|322.85|325.72|322.92|325.65|322.85|0
1633498790000|2021-10-06 05:39:50|325.51|322.71|325.65|322.85|325.65|322.85|325.51|322.71|0
1633498800000|2021-10-06 05:40:00|325.72|322.92|325.79|322.99|325.79|322.99|325.65|322.85|0
1633498810000|2021-10-06 05:40:10|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1633498820000|2021-10-06 05:40:20|325.51|322.71|325.65|322.85|325.65|322.85|325.37|322.57|0
1633498830000|2021-10-06 05:40:30|325.51|322.71|325.72|322.92|325.72|322.92|325.51|322.71|0
1633498840000|2021-10-06 05:40:40|325.65|322.85|325.79|322.99|325.79|322.99|325.65|322.85|0
1633498850000|2021-10-06 05:40:50|325.93|323.13|325.65|322.85|325.93|323.13|325.65|322.85|0
1633498860000|2021-10-06 05:41:00|325.51|322.71|325.58|322.78|325.58|322.78|325.51|322.71|0
1633498870000|2021-10-06 05:41:10|325.65|322.85|325.86|323.06|325.86|323.06|325.65|322.85|0
1633498880000|2021-10-06 05:41:20|325.79|322.99|325.79|322.99|325.79|322.99|325.65|322.85|0
1633498890000|2021-10-06 05:41:30|325.86|323.06|325.37|322.57|325.86|323.06|325.37|322.57|0
1633498900000|2021-10-06 05:41:40|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1633498910000|2021-10-06 05:41:50|325.3|322.5|325.37|322.57|325.37|322.57|325.23|322.43|0
1633498920000|2021-10-06 05:42:00|325.23|322.43|325.37|322.57|325.37|322.57|325.23|322.43|0
1633498930000|2021-10-06 05:42:10|325.3|322.5|325.37|322.57|325.37|322.57|325.3|322.5|0
1633498940000|2021-10-06 05:42:20|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1633498950000|2021-10-06 05:42:30|325.3|322.5|325.09|322.29|325.3|322.5|324.95|322.15|0
1633498960000|2021-10-06 05:42:40|325.02|322.22|324.95|322.15|325.02|322.22|324.95|322.15|0
1633498970000|2021-10-06 05:42:50|325.09|322.29|324.81|322.01|325.09|322.29|324.81|322.01|0
1633498980000|2021-10-06 05:43:00|325.02|322.22|325.09|322.29|325.09|322.29|325.02|322.22|0
1633498990000|2021-10-06 05:43:10|324.95|322.15|324.81|322.01|324.95|322.15|324.81|322.01|0
1633499000000|2021-10-06 05:43:20|324.67|321.87|324.95|322.15|324.95|322.15|324.67|321.87|0
1633499010000|2021-10-06 05:43:30|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1633499020000|2021-10-06 05:43:40|325.23|322.43|325.09|322.29|325.23|322.43|325.09|322.29|0
1633499030000|2021-10-06 05:43:50|325.3|322.5|325.37|322.57|325.37|322.57|325.3|322.5|0
1633499040000|2021-10-06 05:44:00|325.44|322.64|325.51|322.71|325.51|322.71|325.37|322.57|0
1633499050000|2021-10-06 05:44:10|325.37|322.57|325.3|322.5|325.37|322.57|325.3|322.5|0
1633499060000|2021-10-06 05:44:20|325.23|322.43|325.09|322.29|325.23|322.43|325.09|322.29|0
1633499070000|2021-10-06 05:44:30|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1633499080000|2021-10-06 05:44:40|324.88|322.08|325.02|322.22|325.02|322.22|324.88|322.08|0
1633499090000|2021-10-06 05:44:50|325.09|322.29|324.95|322.15|325.09|322.29|324.95|322.15|0
1633499100000|2021-10-06 05:45:00|324.81|322.01|325.37|322.57|325.37|322.57|324.67|321.87|0
1633499110000|2021-10-06 05:45:10|325.51|322.71|325.51|322.71|325.72|322.92|325.51|322.71|0
1633499130000|2021-10-06 05:45:30|325.37|322.57|325.37|322.57|325.44|322.64|325.37|322.57|0
1633499140000|2021-10-06 05:45:40|325.23|322.43|325.09|322.29|325.23|322.43|325.09|322.29|0
1633499150000|2021-10-06 05:45:50|325.23|322.43|325.09|322.29|325.23|322.43|325.09|322.29|0
1633499160000|2021-10-06 05:46:00|325.16|322.36|325.09|322.29|325.16|322.36|325.09|322.29|0
1633499170000|2021-10-06 05:46:10|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1633499180000|2021-10-06 05:46:20|325.3|322.5|325.23|322.43|325.3|322.5|325.23|322.43|0
1633499190000|2021-10-06 05:46:30|325.09|322.29|325.23|322.43|325.23|322.43|325.09|322.29|0
1633499200000|2021-10-06 05:46:40|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1633499210000|2021-10-06 05:46:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1633499220000|2021-10-06 05:47:00|324.95|322.15|325.09|322.29|325.09|322.29|324.95|322.15|0
1633499230000|2021-10-06 05:47:10|325.16|322.36|325.23|322.43|325.23|322.43|325.16|322.36|0
1633499240000|2021-10-06 05:47:20|325.09|322.29|325.09|322.29|325.23|322.43|325.09|322.29|0
1633499250000|2021-10-06 05:47:30|325.01|322.21|325.09|322.29|325.09|322.29|325.01|322.21|0
1633499260000|2021-10-06 05:47:40|324.95|322.15|325.09|322.29|325.09|322.29|324.81|322.01|0
1633499280000|2021-10-06 05:48:00|325.15|322.35|325.23|322.43|325.23|322.43|325.15|322.35|0
1633499290000|2021-10-06 05:48:10|325.29|322.49|325.23|322.43|325.37|322.57|325.23|322.43|0
1633499300000|2021-10-06 05:48:20|325.09|322.29|324.81|322.01|325.09|322.29|324.81|322.01|0
1633499310000|2021-10-06 05:48:30|324.95|322.15|325.09|322.29|325.09|322.29|324.95|322.15|0
1633499320000|2021-10-06 05:48:40|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1633499330000|2021-10-06 05:48:50|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1633499340000|2021-10-06 05:49:00|324.53|321.73|325.09|322.29|325.09|322.29|324.53|321.73|0
1633499350000|2021-10-06 05:49:10|325.15|322.35|325.23|322.43|325.23|322.43|325.15|322.35|0
1633499360000|2021-10-06 05:49:20|325.29|322.49|325.29|322.49|325.37|322.57|325.23|322.43|0
1633499370000|2021-10-06 05:49:30|325.37|322.57|325.37|322.57|325.37|322.57|325.23|322.43|0
1633499380000|2021-10-06 05:49:40|325.29|322.49|325.29|322.49|325.37|322.57|325.29|322.49|0
1633499390000|2021-10-06 05:49:50|325.23|322.43|325.29|322.49|325.29|322.49|325.23|322.43|0
1633499400000|2021-10-06 05:50:00|325.37|322.57|325.09|322.29|325.51|322.71|325.09|322.29|0
1633499410000|2021-10-06 05:50:10|325.23|322.43|325.29|322.49|325.29|322.49|325.23|322.43|0
1633499420000|2021-10-06 05:50:20|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1633499430000|2021-10-06 05:50:30|325.51|322.71|325.71|322.91|325.71|322.91|325.51|322.71|0
1633499440000|2021-10-06 05:50:40|325.65|322.85|325.79|322.99|325.79|322.99|325.65|322.85|0
1633499450000|2021-10-06 05:50:50|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1633499460000|2021-10-06 05:51:00|325.51|322.71|325.23|322.43|325.51|322.71|325.23|322.43|0
1633499470000|2021-10-06 05:51:10|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1633499480000|2021-10-06 05:51:20|325.23|322.43|325.09|322.29|325.23|322.43|325.09|322.29|0
1633499490000|2021-10-06 05:51:30|324.95|322.15|324.95|322.15|324.95|322.15|324.81|322.01|0
1633499500000|2021-10-06 05:51:40|325.09|322.29|325.51|322.71|325.51|322.71|325.09|322.29|0
1633499510000|2021-10-06 05:51:50|325.65|322.85|325.51|322.71|325.65|322.85|325.51|322.71|0
1633499520000|2021-10-06 05:52:00|325.57|322.77|325.51|322.71|325.65|322.85|325.51|322.71|0
1633499530000|2021-10-06 05:52:10|325.37|322.57|325.23|322.43|325.37|322.57|325.23|322.43|0
1633499550000|2021-10-06 05:52:30|325.15|322.35|324.95|322.15|325.15|322.35|324.95|322.15|0
1633499560000|2021-10-06 05:52:40|325.09|322.29|324.95|322.15|325.09|322.29|324.95|322.15|0
1633499570000|2021-10-06 05:52:50|324.81|322.01|324.95|322.15|324.95|322.15|324.81|322.01|0
1633499580000|2021-10-06 05:53:00|325.01|322.21|324.95|322.15|325.09|322.29|324.95|322.15|0
1633499590000|2021-10-06 05:53:10|325.09|322.29|325.15|322.35|325.15|322.35|325.09|322.29|0
1633499600000|2021-10-06 05:53:20|325.09|322.29|324.81|322.01|325.09|322.29|324.81|322.01|0
1633499610000|2021-10-06 05:53:30|324.73|321.93|324.53|321.73|324.73|321.93|324.53|321.73|0
1633499620000|2021-10-06 05:53:40|324.81|322.01|324.95|322.15|324.95|322.15|324.81|322.01|0
1633499630000|2021-10-06 05:53:50|324.87|322.07|324.81|322.01|324.87|322.07|324.81|322.01|0
1633499640000|2021-10-06 05:54:00|324.95|322.15|325.09|322.29|325.09|322.29|324.95|322.15|0
1633499650000|2021-10-06 05:54:10|325.08|322.28|325.23|322.43|325.23|322.43|325.08|322.28|0
1633499660000|2021-10-06 05:54:20|325.08|322.28|325.08|322.28|325.08|322.28|324.94|322.14|0
1633499670000|2021-10-06 05:54:30|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1633499680000|2021-10-06 05:54:40|325.36|322.56|325.36|322.56|325.36|322.56|325.29|322.49|0
1633499690000|2021-10-06 05:54:50|325.22|322.42|325.29|322.49|325.29|322.49|325.22|322.42|0
1633499700000|2021-10-06 05:55:00|325.22|322.42|325.22|322.42|325.36|322.56|325.22|322.42|0
1633499710000|2021-10-06 05:55:10|325.08|322.28|324.94|322.14|325.08|322.28|324.94|322.14|0
1633499720000|2021-10-06 05:55:20|324.87|322.07|324.66|321.86|324.87|322.07|324.66|321.86|0
1633499730000|2021-10-06 05:55:30|324.59|321.79|324.24|321.44|324.59|321.79|324.24|321.44|0
1633499740000|2021-10-06 05:55:40|324.38|321.58|324.1|321.3|324.38|321.58|324.03|321.23|0
1633499750000|2021-10-06 05:55:50|324.17|321.37|324.24|321.44|324.24|321.44|324.17|321.37|0
1633499760000|2021-10-06 05:56:00|324.38|321.58|324.38|321.58|324.45|321.65|324.38|321.58|0
1633499770000|2021-10-06 05:56:10|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1633499780000|2021-10-06 05:56:20|324.1|321.3|324.1|321.3|324.1|321.3|323.96|321.16|0
1633499790000|2021-10-06 05:56:30|323.96|321.16|323.69|320.89|323.96|321.16|323.69|320.89|0
1633499800000|2021-10-06 05:56:40|323.75|320.95|323.89|321.09|323.89|321.09|323.75|320.95|0
1633499810000|2021-10-06 05:56:50|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1633499820000|2021-10-06 05:57:00|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1633499830000|2021-10-06 05:57:10|323.75|320.95|323.96|321.16|323.96|321.16|323.75|320.95|0
1633499850000|2021-10-06 05:57:30|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1633499860000|2021-10-06 05:57:40|324.1|321.3|324.24|321.44|324.24|321.44|324.1|321.3|0
1633499870000|2021-10-06 05:57:50|324.38|321.58|324.24|321.44|324.38|321.58|324.24|321.44|0
1633499880000|2021-10-06 05:58:00|324.31|321.51|324.52|321.72|324.52|321.72|324.24|321.44|0
1633499890000|2021-10-06 05:58:10|324.38|321.58|324.66|321.86|324.66|321.86|324.38|321.58|0
1633499900000|2021-10-06 05:58:20|324.8|322|324.8|322|324.8|322|324.8|322|0
1633499910000|2021-10-06 05:58:30|325.08|322.28|324.94|322.14|325.08|322.28|324.94|322.14|0
1633499920000|2021-10-06 05:58:40|325.08|322.28|324.94|322.14|325.08|322.28|324.94|322.14|0
1633499930000|2021-10-06 05:58:50|325.01|322.21|324.87|322.07|325.01|322.21|324.87|322.07|0
1633499940000|2021-10-06 05:59:00|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1633499950000|2021-10-06 05:59:10|324.8|322|324.87|322.07|324.94|322.14|324.8|322|0
1633499960000|2021-10-06 05:59:20|324.8|322|324.52|321.72|324.8|322|324.52|321.72|0
1633499970000|2021-10-06 05:59:30|324.66|321.86|324.52|321.72|324.66|321.86|324.52|321.72|0
1633499980000|2021-10-06 05:59:40|324.66|321.86|324.66|321.86|324.66|321.86|324.52|321.72|0
1633499990000|2021-10-06 05:59:50|324.8|322|324.73|321.93|324.8|322|324.73|321.93|0
1633500000000|2021-10-06 06:00:00|324.94|322.14|325.22|322.42|325.22|322.42|324.52|321.72|0
1633500010000|2021-10-06 06:00:10|325.36|322.56|325.22|322.42|325.36|322.56|325.22|322.42|0
1633500020000|2021-10-06 06:00:20|324.8|322|324.38|321.58|324.8|322|324.38|321.58|0
1633500030000|2021-10-06 06:00:30|323.82|321.02|322.85|320.05|323.82|321.02|322.85|320.05|0
1633500040000|2021-10-06 06:00:40|322.57|319.77|322.01|319.21|322.57|319.77|322.01|319.21|0
1633500050000|2021-10-06 06:00:50|321.87|319.07|322.29|319.49|322.29|319.49|321.87|319.07|0
1633500060000|2021-10-06 06:01:00|322.43|319.63|322.43|319.63|322.85|320.05|322.43|319.63|0
1633500070000|2021-10-06 06:01:10|322.57|319.77|322.35|319.55|322.57|319.77|322.35|319.55|0
1633500080000|2021-10-06 06:01:20|322.29|319.49|322.71|319.91|322.71|319.91|322.29|319.49|0
1633500090000|2021-10-06 06:01:30|322.99|320.19|323.12|320.32|323.12|320.32|322.85|320.05|0
1633500100000|2021-10-06 06:01:40|323.26|320.46|323.12|320.32|323.4|320.6|323.12|320.32|0
1633500110000|2021-10-06 06:01:50|322.99|320.19|322.77|319.97|322.99|320.19|322.77|319.97|0
1633500120000|2021-10-06 06:02:00|322.71|319.91|322.43|319.63|322.77|319.97|322.43|319.63|0
1633500130000|2021-10-06 06:02:10|322.57|319.77|322.77|319.97|322.77|319.97|322.57|319.77|0
1633500140000|2021-10-06 06:02:20|322.71|319.91|322.15|319.35|322.71|319.91|322.15|319.35|0
1633500150000|2021-10-06 06:02:30|322.29|319.49|322.43|319.63|322.43|319.63|322.29|319.49|0
1633500160000|2021-10-06 06:02:40|322.15|319.35|322.43|319.63|322.43|319.63|322.15|319.35|0
1633500170000|2021-10-06 06:02:50|322.63|319.83|322.71|319.91|322.71|319.91|322.57|319.77|0
1633500180000|2021-10-06 06:03:00|322.43|319.63|322.35|319.55|322.43|319.63|322.35|319.55|0
1633500190000|2021-10-06 06:03:10|322.29|319.49|322.01|319.21|322.29|319.49|322.01|319.21|0
1633500200000|2021-10-06 06:03:20|322.15|319.35|322.01|319.21|322.15|319.35|322.01|319.21|0
1633500210000|2021-10-06 06:03:30|322.29|319.49|322.29|319.49|322.43|319.63|322.29|319.49|0
1633500220000|2021-10-06 06:03:40|322.57|319.77|322.63|319.83|322.71|319.91|322.57|319.77|0
1633500230000|2021-10-06 06:03:50|322.71|319.91|322.57|319.77|322.71|319.91|322.49|319.69|0
1633500240000|2021-10-06 06:04:00|322.63|319.83|322.35|319.55|322.63|319.83|322.35|319.55|0
1633500250000|2021-10-06 06:04:10|322.49|319.69|322.57|319.77|322.63|319.83|322.49|319.69|0
1633500260000|2021-10-06 06:04:20|322.29|319.49|322.43|319.63|322.57|319.77|322.29|319.49|0
1633500270000|2021-10-06 06:04:30|322.57|319.77|322.84|320.04|322.98|320.18|322.57|319.77|0
1633500280000|2021-10-06 06:04:40|322.98|320.18|322.84|320.04|322.98|320.18|322.7|319.9|0
1633500290000|2021-10-06 06:04:50|323.12|320.32|323.4|320.6|323.4|320.6|323.12|320.32|0
1633500300000|2021-10-06 06:05:00|323.54|320.74|322.84|320.04|323.54|320.74|322.84|320.04|0
1633500310000|2021-10-06 06:05:10|322.7|319.9|322.43|319.63|322.77|319.97|322.43|319.63|0
1633500320000|2021-10-06 06:05:20|322.29|319.49|322.43|319.63|322.43|319.63|322.29|319.49|0
1633500330000|2021-10-06 06:05:30|322.01|319.21|322.07|319.27|322.29|319.49|322.01|319.21|0
1633500340000|2021-10-06 06:05:40|322.01|319.21|322.15|319.35|322.15|319.35|322.01|319.21|0
1633500350000|2021-10-06 06:05:50|322.01|319.21|321.8|319|322.01|319.21|321.73|318.93|0
1633500360000|2021-10-06 06:06:00|322.01|319.21|322.07|319.27|322.21|319.41|322.01|319.21|0
1633500370000|2021-10-06 06:06:10|322.15|319.35|321.59|318.79|322.15|319.35|321.59|318.79|0
1633500380000|2021-10-06 06:06:20|321.73|318.93|321.87|319.07|321.87|319.07|321.73|318.93|0
1633500390000|2021-10-06 06:06:30|322.01|319.21|321.87|319.07|322.01|319.21|321.87|319.07|0
1633500400000|2021-10-06 06:06:40|321.73|318.93|321.31|318.51|321.73|318.93|321.31|318.51|0
1633500410000|2021-10-06 06:06:50|321.45|318.65|322.15|319.35|322.15|319.35|321.45|318.65|0
1633500420000|2021-10-06 06:07:00|322.01|319.21|322.01|319.21|322.01|319.21|321.87|319.07|0
1633500430000|2021-10-06 06:07:10|321.93|319.13|322.07|319.27|322.07|319.27|321.73|318.93|0
1633500440000|2021-10-06 06:07:20|321.87|319.07|322.29|319.49|322.29|319.49|321.87|319.07|0
1633500450000|2021-10-06 06:07:30|322.42|319.62|322.29|319.49|322.42|319.62|322.15|319.35|0
1633500460000|2021-10-06 06:07:40|322.42|319.62|322.42|319.62|322.56|319.76|322.42|319.62|0
1633500470000|2021-10-06 06:07:50|322.56|319.76|322.42|319.62|322.56|319.76|322.42|319.62|0
1633500480000|2021-10-06 06:08:00|322.49|319.69|322.21|319.41|322.49|319.69|322.21|319.41|0
1633500490000|2021-10-06 06:08:10|322.42|319.62|322.35|319.55|322.42|319.62|322.35|319.55|0
1633500500000|2021-10-06 06:08:20|322.29|319.49|322.56|319.76|322.56|319.76|322.29|319.49|0
1633500510000|2021-10-06 06:08:30|322.42|319.62|322.42|319.62|322.56|319.76|322.42|319.62|0
1633500520000|2021-10-06 06:08:40|322.28|319.48|322.28|319.48|322.35|319.55|322.28|319.48|0
1633500530000|2021-10-06 06:08:50|322.35|319.55|322.42|319.62|322.42|319.62|322.28|319.48|0
1633500540000|2021-10-06 06:09:00|322.56|319.76|322.7|319.9|322.7|319.9|322.56|319.76|0
1633500550000|2021-10-06 06:09:10|322.56|319.76|322.56|319.76|322.63|319.83|322.56|319.76|0
1633500560000|2021-10-06 06:09:20|322.42|319.62|322.56|319.76|322.56|319.76|322.42|319.62|0
1633500570000|2021-10-06 06:09:30|322.42|319.62|322.56|319.76|322.56|319.76|322.42|319.62|0
1633500580000|2021-10-06 06:09:40|322.42|319.62|322.77|319.97|322.84|320.04|322.42|319.62|0
1633500590000|2021-10-06 06:09:50|322.7|319.9|322.56|319.76|322.7|319.9|322.56|319.76|0
1633500600000|2021-10-06 06:10:00|322.42|319.62|322.01|319.21|322.42|319.62|321.87|319.07|0
1633500610000|2021-10-06 06:10:10|321.87|319.07|321.93|319.13|322.01|319.21|321.87|319.07|0
1633500620000|2021-10-06 06:10:20|321.73|318.93|321.87|319.07|321.87|319.07|321.73|318.93|0
1633500630000|2021-10-06 06:10:30|321.73|318.93|321.17|318.37|321.73|318.93|321.17|318.37|0
1633500640000|2021-10-06 06:10:40|321.31|318.51|321.73|318.93|321.73|318.93|321.31|318.51|0
1633500650000|2021-10-06 06:10:50|321.45|318.65|321.73|318.93|321.73|318.93|321.45|318.65|0
1633500660000|2021-10-06 06:11:00|321.87|319.07|321.59|318.79|321.87|319.07|321.59|318.79|0
1633500670000|2021-10-06 06:11:10|321.73|318.93|321.87|319.07|321.87|319.07|321.73|318.93|0
1633500680000|2021-10-06 06:11:20|322.01|319.21|322.14|319.34|322.14|319.34|322.01|319.21|0
1633500690000|2021-10-06 06:11:30|322.42|319.62|322.28|319.48|322.56|319.76|322.28|319.48|0
1633500700000|2021-10-06 06:11:40|322.42|319.62|322.42|319.62|322.56|319.76|322.42|319.62|0
1633500710000|2021-10-06 06:11:50|322.28|319.48|322.56|319.76|322.56|319.76|322.28|319.48|0
1633500720000|2021-10-06 06:12:00|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1633500730000|2021-10-06 06:12:10|322.28|319.48|322|319.2|322.28|319.48|322|319.2|0
1633500740000|2021-10-06 06:12:20|321.87|319.07|322.28|319.48|322.28|319.48|321.87|319.07|0
1633500750000|2021-10-06 06:12:30|322.14|319.34|321.73|318.93|322.14|319.34|321.73|318.93|0
1633500760000|2021-10-06 06:12:40|321.87|319.07|322.21|319.41|322.21|319.41|321.87|319.07|0
1633500770000|2021-10-06 06:12:50|322.42|319.62|322.42|319.62|322.42|319.62|322.35|319.55|0
1633500780000|2021-10-06 06:13:00|322.56|319.76|322.56|319.76|322.56|319.76|322.42|319.62|0
1633500790000|2021-10-06 06:13:10|322.49|319.69|322.7|319.9|322.7|319.9|322.49|319.69|0
1633500800000|2021-10-06 06:13:20|322.56|319.76|322.7|319.9|322.7|319.9|322.56|319.76|0
1633500810000|2021-10-06 06:13:30|322.84|320.04|322.77|319.97|322.84|320.04|322.77|319.97|0
1633500820000|2021-10-06 06:13:40|322.7|319.9|322.42|319.62|322.7|319.9|322.42|319.62|0
1633500830000|2021-10-06 06:13:50|322.56|319.76|322.56|319.76|322.56|319.76|322.42|319.62|0
1633500840000|2021-10-06 06:14:00|322.42|319.62|322.42|319.62|322.42|319.62|322.28|319.48|0
1633500850000|2021-10-06 06:14:10|322.49|319.69|322.42|319.62|322.49|319.69|322.42|319.62|0
1633500860000|2021-10-06 06:14:20|322.56|319.76|322.42|319.62|322.56|319.76|322.35|319.55|0
1633500870000|2021-10-06 06:14:30|322.7|319.9|322.49|319.69|322.7|319.9|322.42|319.62|0
1633500880000|2021-10-06 06:14:40|322.28|319.48|322.14|319.34|322.35|319.55|322.14|319.34|0
1633500890000|2021-10-06 06:14:50|322.21|319.41|322.28|319.48|322.28|319.48|322.21|319.41|0
1633500900000|2021-10-06 06:15:00|322.14|319.34|322.49|319.69|322.49|319.69|322.14|319.34|0
1633500910000|2021-10-06 06:15:10|322.42|319.62|322.49|319.69|322.56|319.76|322.42|319.62|0
1633500920000|2021-10-06 06:15:20|322.56|319.76|322.42|319.62|322.56|319.76|322.42|319.62|0
1633500930000|2021-10-06 06:15:30|322.56|319.76|322.63|319.83|322.63|319.83|322.56|319.76|0
1633500940000|2021-10-06 06:15:40|322.7|319.9|323.26|320.46|323.26|320.46|322.7|319.9|0
1633500950000|2021-10-06 06:15:50|323.4|320.6|323.26|320.46|323.4|320.6|323.26|320.46|0
1633500960000|2021-10-06 06:16:00|323.47|320.67|323.26|320.46|323.47|320.67|323.26|320.46|0
1633500970000|2021-10-06 06:16:10|323.4|320.6|323.26|320.46|323.4|320.6|323.26|320.46|0
1633500980000|2021-10-06 06:16:20|323.4|320.6|323.26|320.46|323.4|320.6|323.26|320.46|0
1633500990000|2021-10-06 06:16:30|323.12|320.32|323.26|320.46|323.26|320.46|323.12|320.32|0
1633501000000|2021-10-06 06:16:40|323.12|320.32|323.26|320.46|323.26|320.46|323.12|320.32|0
1633501010000|2021-10-06 06:16:50|323.12|320.32|323.26|320.46|323.26|320.46|323.12|320.32|0
1633501020000|2021-10-06 06:17:00|323.12|320.32|323.26|320.46|323.26|320.46|323.12|320.32|0
1633501030000|2021-10-06 06:17:10|323.12|320.32|322.98|320.18|323.19|320.39|322.98|320.18|0
1633501040000|2021-10-06 06:17:20|323.05|320.25|322.98|320.18|323.05|320.25|322.98|320.18|0
1633501050000|2021-10-06 06:17:30|322.7|319.9|322.42|319.62|322.7|319.9|322.42|319.62|0
1633501060000|2021-10-06 06:17:40|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1633501070000|2021-10-06 06:17:50|322.42|319.62|322.28|319.48|322.42|319.62|322.28|319.48|0
1633501080000|2021-10-06 06:18:00|322.49|319.69|322.28|319.48|322.49|319.69|322.28|319.48|0
1633501090000|2021-10-06 06:18:10|322.14|319.34|322.42|319.62|322.56|319.76|322.14|319.34|0
1633501100000|2021-10-06 06:18:20|322.56|319.76|322.7|319.9|322.7|319.9|322.56|319.76|0
1633501110000|2021-10-06 06:18:30|322.42|319.62|322.56|319.76|322.56|319.76|322.42|319.62|0
1633501120000|2021-10-06 06:18:40|322.7|319.9|322.98|320.18|322.98|320.18|322.7|319.9|0
1633501130000|2021-10-06 06:18:50|323.05|320.25|323.05|320.25|323.05|320.25|322.98|320.18|0
1633501140000|2021-10-06 06:19:00|323.18|320.38|323.4|320.6|323.4|320.6|323.18|320.38|0
1633501150000|2021-10-06 06:19:10|323.26|320.46|323.4|320.6|323.4|320.6|323.26|320.46|0
1633501160000|2021-10-06 06:19:20|323.26|320.46|323.4|320.6|323.4|320.6|323.26|320.46|0
1633501170000|2021-10-06 06:19:30|323.26|320.46|323.4|320.6|323.4|320.6|323.26|320.46|0
1633501180000|2021-10-06 06:19:40|323.68|320.88|323.68|320.88|323.68|320.88|323.4|320.6|0
1633501190000|2021-10-06 06:19:50|323.74|320.94|324.1|321.3|324.1|321.3|323.74|320.94|0
1633501200000|2021-10-06 06:20:00|323.82|321.02|323.82|321.02|323.96|321.16|323.82|321.02|0
1633501210000|2021-10-06 06:20:10|323.96|321.16|324.23|321.43|324.23|321.43|323.96|321.16|0
1633501220000|2021-10-06 06:20:20|324.09|321.29|324.23|321.43|324.23|321.43|324.02|321.22|0
1633501230000|2021-10-06 06:20:30|324.37|321.57|324.65|321.85|324.65|321.85|324.37|321.57|0
1633501240000|2021-10-06 06:20:40|324.51|321.71|324.65|321.85|324.65|321.85|324.51|321.71|0
1633501250000|2021-10-06 06:20:50|324.72|321.92|324.79|321.99|324.79|321.99|324.65|321.85|0
1633501260000|2021-10-06 06:21:00|324.72|321.92|325.35|322.55|325.35|322.55|324.72|321.92|0
1633501270000|2021-10-06 06:21:10|325.42|322.62|325.35|322.55|325.63|322.83|325.35|322.55|0
1633501280000|2021-10-06 06:21:20|325.49|322.69|325.91|323.11|326.05|323.25|325.49|322.69|0
1633501290000|2021-10-06 06:21:30|326.05|323.25|325.63|322.83|326.05|323.25|325.63|322.83|0
1633501300000|2021-10-06 06:21:40|325.77|322.97|325.77|322.97|325.77|322.97|325.77|322.97|0
1633501310000|2021-10-06 06:21:50|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1633501320000|2021-10-06 06:22:00|325.77|322.97|325.56|322.76|325.77|322.97|325.49|322.69|0
1633501330000|2021-10-06 06:22:10|325.63|322.83|325.63|322.83|325.63|322.83|325.49|322.69|0
1633501340000|2021-10-06 06:22:20|325.56|322.76|325.56|322.76|325.63|322.83|325.56|322.76|0
1633501350000|2021-10-06 06:22:30|325.49|322.69|325.21|322.41|325.49|322.69|325.14|322.34|0
1633501360000|2021-10-06 06:22:40|325.14|322.34|325.49|322.69|325.49|322.69|325.14|322.34|0
1633501370000|2021-10-06 06:22:50|325.35|322.55|325.35|322.55|325.49|322.69|325.35|322.55|0
1633501380000|2021-10-06 06:23:00|325.42|322.62|325.35|322.55|325.42|322.62|325.21|322.41|0
1633501390000|2021-10-06 06:23:10|325.42|322.62|325.42|322.62|325.49|322.69|325.42|322.62|0
1633501400000|2021-10-06 06:23:20|325.63|322.83|325.49|322.69|325.63|322.83|325.49|322.69|0
1633501410000|2021-10-06 06:23:30|325.56|322.76|325.49|322.69|325.56|322.76|325.49|322.69|0
1633501420000|2021-10-06 06:23:40|325.35|322.55|325.42|322.62|325.49|322.69|325.35|322.55|0
1633501430000|2021-10-06 06:23:50|325.49|322.69|325.49|322.69|325.49|322.69|325.35|322.55|0
1633501440000|2021-10-06 06:24:00|325.21|322.41|325.21|322.41|325.28|322.48|325.21|322.41|0
1633501450000|2021-10-06 06:24:10|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1633501460000|2021-10-06 06:24:20|325.21|322.41|325.35|322.55|325.35|322.55|325.21|322.41|0
1633501470000|2021-10-06 06:24:30|325.21|322.41|325.21|322.41|325.28|322.48|325.21|322.41|0
1633501480000|2021-10-06 06:24:40|324.79|321.99|324.93|322.13|324.93|322.13|324.65|321.85|0
1633501490000|2021-10-06 06:24:50|324.79|321.99|324.65|321.85|324.79|321.99|324.65|321.85|0
1633501500000|2021-10-06 06:25:00|324.79|321.99|324.79|321.99|324.79|321.99|324.72|321.92|0
1633501510000|2021-10-06 06:25:10|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1633501520000|2021-10-06 06:25:20|324.58|321.78|324.65|321.85|324.65|321.85|324.51|321.71|0
1633501530000|2021-10-06 06:25:30|324.51|321.71|324.44|321.64|324.51|321.71|324.37|321.57|0
1633501540000|2021-10-06 06:25:40|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1633501560000|2021-10-06 06:26:00|324.3|321.5|324.37|321.57|324.37|321.57|324.3|321.5|0
1633501570000|2021-10-06 06:26:10|324.23|321.43|324.09|321.29|324.23|321.43|324.09|321.29|0
1633501580000|2021-10-06 06:26:20|323.95|321.15|324.02|321.22|324.02|321.22|323.95|321.15|0
1633501590000|2021-10-06 06:26:30|323.95|321.15|323.95|321.15|323.95|321.15|323.81|321.01|0
1633501600000|2021-10-06 06:26:40|324.02|321.22|324.09|321.29|324.09|321.29|324.02|321.22|0
1633501610000|2021-10-06 06:26:50|324.44|321.64|324.23|321.43|324.44|321.64|324.23|321.43|0
1633501620000|2021-10-06 06:27:00|324.37|321.57|324.23|321.43|324.37|321.57|324.23|321.43|0
1633501630000|2021-10-06 06:27:10|324.37|321.57|324.65|321.85|324.65|321.85|324.37|321.57|0
1633501640000|2021-10-06 06:27:20|324.51|321.71|324.51|321.71|324.51|321.71|324.37|321.57|0
1633501650000|2021-10-06 06:27:30|324.37|321.57|324.09|321.29|324.37|321.57|324.09|321.29|0
1633501660000|2021-10-06 06:27:40|323.95|321.15|323.81|321.01|324.02|321.22|323.81|321.01|0
1633501670000|2021-10-06 06:27:50|323.67|320.87|323.81|321.01|323.81|321.01|323.67|320.87|0
1633501680000|2021-10-06 06:28:00|323.88|321.08|323.81|321.01|323.95|321.15|323.81|321.01|0
1633501690000|2021-10-06 06:28:10|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1633501700000|2021-10-06 06:28:20|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1633501710000|2021-10-06 06:28:30|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1633501720000|2021-10-06 06:28:40|323.88|321.08|324.02|321.22|324.09|321.29|323.88|321.08|0
1633501730000|2021-10-06 06:28:50|324.09|321.29|324.23|321.43|324.23|321.43|324.09|321.29|0
1633501740000|2021-10-06 06:29:00|323.95|321.15|323.67|320.87|323.95|321.15|323.67|320.87|0
1633501750000|2021-10-06 06:29:10|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1633501760000|2021-10-06 06:29:20|323.67|320.87|323.81|321.01|323.81|321.01|323.67|320.87|0
1633501770000|2021-10-06 06:29:30|323.67|320.87|323.67|320.87|323.81|321.01|323.67|320.87|0
1633501780000|2021-10-06 06:29:40|323.74|320.94|323.74|320.94|323.74|320.94|323.74|320.94|0
1633501790000|2021-10-06 06:29:50|323.67|320.87|323.39|320.59|323.67|320.87|323.39|320.59|0
1633501810000|2021-10-06 06:30:10|323.25|320.45|323.18|320.38|323.25|320.45|323.11|320.31|0
1633501820000|2021-10-06 06:30:20|323.39|320.59|323.11|320.31|323.39|320.59|323.11|320.31|0
1633501830000|2021-10-06 06:30:30|323.04|320.24|323.18|320.38|323.18|320.38|322.97|320.17|0
1633501840000|2021-10-06 06:30:40|323.04|320.24|322.97|320.17|323.04|320.24|322.9|320.1|0
1633501850000|2021-10-06 06:30:50|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1633501860000|2021-10-06 06:31:00|323.11|320.31|323.39|320.59|323.39|320.59|323.11|320.31|0
1633501870000|2021-10-06 06:31:10|323.53|320.73|323.53|320.73|323.53|320.73|323.46|320.66|0
1633501890000|2021-10-06 06:31:30|323.6|320.8|323.39|320.59|323.6|320.8|323.39|320.59|0
1633501900000|2021-10-06 06:31:40|323.32|320.52|323.11|320.31|323.32|320.52|323.11|320.31|0
1633501910000|2021-10-06 06:31:50|323.18|320.38|323.53|320.73|323.53|320.73|323.18|320.38|0
1633501920000|2021-10-06 06:32:00|323.67|320.87|323.53|320.73|323.67|320.87|323.53|320.73|0
1633501930000|2021-10-06 06:32:10|323.67|320.87|323.67|320.87|323.74|320.94|323.67|320.87|0
1633501940000|2021-10-06 06:32:20|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1633501950000|2021-10-06 06:32:30|323.67|320.87|323.53|320.73|323.67|320.87|323.53|320.73|0
1633501960000|2021-10-06 06:32:40|323.39|320.59|323.46|320.66|323.53|320.73|323.39|320.59|0
1633501970000|2021-10-06 06:32:50|323.67|320.87|323.81|321.01|323.81|321.01|323.67|320.87|0
1633501980000|2021-10-06 06:33:00|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1633501990000|2021-10-06 06:33:10|324.09|321.29|323.88|321.08|324.09|321.29|323.88|321.08|0
1633502000000|2021-10-06 06:33:20|323.81|321.01|324.09|321.29|324.09|321.29|323.81|321.01|0
1633502010000|2021-10-06 06:33:30|324.02|321.22|323.95|321.15|324.02|321.22|323.95|321.15|0
1633502020000|2021-10-06 06:33:40|324.02|321.22|323.95|321.15|324.09|321.29|323.95|321.15|0
1633502030000|2021-10-06 06:33:50|324.09|321.29|323.95|321.15|324.09|321.29|323.95|321.15|0
1633502040000|2021-10-06 06:34:00|323.81|321.01|323.81|321.01|323.95|321.15|323.81|321.01|0
1633502050000|2021-10-06 06:34:10|324.09|321.29|324.09|321.29|324.09|321.29|323.95|321.15|0
1633502060000|2021-10-06 06:34:20|324.16|321.36|323.88|321.08|324.16|321.36|323.88|321.08|0
1633502070000|2021-10-06 06:34:30|323.95|321.15|323.95|321.15|323.95|321.15|323.81|321.01|0
1633502080000|2021-10-06 06:34:40|323.81|321.01|323.95|321.15|323.95|321.15|323.81|321.01|0
1633502090000|2021-10-06 06:34:50|323.88|321.08|323.95|321.15|323.95|321.15|323.88|321.08|0
1633502100000|2021-10-06 06:35:00|324.09|321.29|324.37|321.57|324.37|321.57|324.09|321.29|0
1633502110000|2021-10-06 06:35:10|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1633502120000|2021-10-06 06:35:20|324.37|321.57|324.51|321.71|324.51|321.71|324.37|321.57|0
1633502130000|2021-10-06 06:35:30|324.44|321.64|324.44|321.64|324.51|321.71|324.44|321.64|0
1633502140000|2021-10-06 06:35:40|324.51|321.71|324.65|321.85|324.65|321.85|324.51|321.71|0
1633502150000|2021-10-06 06:35:50|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1633502160000|2021-10-06 06:36:00|324.51|321.71|324.93|322.13|324.93|322.13|324.51|321.71|0
1633502170000|2021-10-06 06:36:10|325|322.2|325.07|322.27|325.07|322.27|325|322.2|0
1633502180000|2021-10-06 06:36:20|324.93|322.13|324.72|321.92|324.93|322.13|324.65|321.85|0
1633502190000|2021-10-06 06:36:30|324.65|321.85|324.37|321.57|324.65|321.85|324.37|321.57|0
1633502200000|2021-10-06 06:36:40|324.3|321.5|324.37|321.57|324.44|321.64|324.3|321.5|0
1633502210000|2021-10-06 06:36:50|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1633502220000|2021-10-06 06:37:00|324.37|321.57|324.37|321.57|324.37|321.57|324.3|321.5|0
1633502230000|2021-10-06 06:37:10|324.43|321.63|324.37|321.57|324.51|321.71|324.37|321.57|0
1633502240000|2021-10-06 06:37:20|324.43|321.63|324.37|321.57|324.43|321.63|324.37|321.57|0
1633502250000|2021-10-06 06:37:30|324.43|321.63|324.23|321.43|324.43|321.63|324.23|321.43|0
1633502260000|2021-10-06 06:37:40|324.02|321.22|324.09|321.29|324.09|321.29|324.02|321.22|0
1633502270000|2021-10-06 06:37:50|324.15|321.35|324.09|321.29|324.15|321.35|324.09|321.29|0
1633502280000|2021-10-06 06:38:00|324.15|321.35|324.09|321.29|324.15|321.35|323.95|321.15|0
1633502290000|2021-10-06 06:38:10|323.95|321.15|323.81|321.01|323.95|321.15|323.81|321.01|0
1633502300000|2021-10-06 06:38:20|323.74|320.94|323.74|320.94|323.74|320.94|323.67|320.87|0
1633502310000|2021-10-06 06:38:30|323.81|321.01|323.81|321.01|323.81|321.01|323.74|320.94|0
1633502320000|2021-10-06 06:38:40|323.67|320.87|323.53|320.73|323.67|320.87|323.53|320.73|0
1633502330000|2021-10-06 06:38:50|323.67|320.87|323.53|320.73|323.67|320.87|323.53|320.73|0
1633502340000|2021-10-06 06:39:00|323.46|320.66|323.53|320.73|323.53|320.73|323.46|320.66|0
1633502350000|2021-10-06 06:39:10|323.6|320.8|323.67|320.87|323.67|320.87|323.6|320.8|0
1633502370000|2021-10-06 06:39:30|323.53|320.73|323.53|320.73|323.67|320.87|323.53|320.73|0
1633502380000|2021-10-06 06:39:40|323.67|320.87|323.53|320.73|323.67|320.87|323.53|320.73|0
1633502390000|2021-10-06 06:39:50|323.67|320.87|323.81|321.01|323.81|321.01|323.67|320.87|0
1633502400000|2021-10-06 06:40:00|323.67|320.87|323.53|320.73|323.67|320.87|323.53|320.73|0
1633502410000|2021-10-06 06:40:10|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1633502430000|2021-10-06 06:40:30|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1633502440000|2021-10-06 06:40:40|323.73|320.93|323.95|321.15|323.95|321.15|323.73|320.93|0
1633502450000|2021-10-06 06:40:50|323.81|321.01|323.67|320.87|323.81|321.01|323.67|320.87|0
1633502460000|2021-10-06 06:41:00|323.59|320.79|323.53|320.73|323.67|320.87|323.53|320.73|0
1633502470000|2021-10-06 06:41:10|323.73|320.93|323.67|320.87|323.73|320.93|323.67|320.87|0
1633502480000|2021-10-06 06:41:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1633502490000|2021-10-06 06:41:30|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1633502500000|2021-10-06 06:41:40|322.97|320.17|322.83|320.03|322.97|320.17|322.83|320.03|0
1633502510000|2021-10-06 06:41:50|322.9|320.1|322.97|320.17|322.97|320.17|322.9|320.1|0
1633502520000|2021-10-06 06:42:00|322.83|320.03|322.83|320.03|323.11|320.31|322.83|320.03|0
1633502530000|2021-10-06 06:42:10|322.97|320.17|322.97|320.17|322.97|320.17|322.83|320.03|0
1633502540000|2021-10-06 06:42:20|322.83|320.03|322.83|320.03|322.83|320.03|322.69|319.89|0
1633502550000|2021-10-06 06:42:30|322.69|319.89|322.83|320.03|322.83|320.03|322.69|319.89|0
1633502560000|2021-10-06 06:42:40|322.76|319.96|322.83|320.03|322.83|320.03|322.76|319.96|0
1633502570000|2021-10-06 06:42:50|322.76|319.96|322.83|320.03|322.83|320.03|322.69|319.89|0
1633502580000|2021-10-06 06:43:00|322.76|319.96|322.97|320.17|322.97|320.17|322.76|319.96|0
1633502590000|2021-10-06 06:43:10|323.04|320.24|323.11|320.31|323.11|320.31|323.04|320.24|0
1633502600000|2021-10-06 06:43:20|322.97|320.17|322.97|320.17|323.04|320.24|322.97|320.17|0
1633502610000|2021-10-06 06:43:30|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1633502620000|2021-10-06 06:43:40|322.97|320.17|322.97|320.17|322.97|320.17|322.97|320.17|0
1633502630000|2021-10-06 06:43:50|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1633502640000|2021-10-06 06:44:00|322.97|320.17|322.55|319.75|322.97|320.17|322.55|319.75|0
1633502650000|2021-10-06 06:44:10|322.69|319.89|322.83|320.03|322.83|320.03|322.69|319.89|0
1633502660000|2021-10-06 06:44:20|322.97|320.17|322.97|320.17|322.97|320.17|322.97|320.17|0
1633502670000|2021-10-06 06:44:30|323.11|320.31|323.39|320.59|323.39|320.59|323.11|320.31|0
1633502680000|2021-10-06 06:44:40|323.25|320.45|323.25|320.45|323.39|320.59|323.25|320.45|0
1633502700000|2021-10-06 06:45:00|323.39|320.59|323.45|320.65|323.53|320.73|323.39|320.59|0
1633502710000|2021-10-06 06:45:10|323.53|320.73|323.53|320.73|323.53|320.73|323.39|320.59|0
1633502720000|2021-10-06 06:45:20|323.39|320.59|323.31|320.51|323.39|320.59|323.31|320.51|0
1633502730000|2021-10-06 06:45:30|323.25|320.45|323.25|320.45|323.39|320.59|323.25|320.45|0
1633502740000|2021-10-06 06:45:40|323.17|320.37|323.25|320.45|323.25|320.45|323.17|320.37|0
1633502750000|2021-10-06 06:45:50|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1633502760000|2021-10-06 06:46:00|323.31|320.51|323.39|320.59|323.39|320.59|323.25|320.45|0
1633502780000|2021-10-06 06:46:20|323.31|320.51|323.39|320.59|323.39|320.59|323.31|320.51|0
1633502790000|2021-10-06 06:46:30|323.25|320.45|323.31|320.51|323.39|320.59|323.25|320.45|0
1633502800000|2021-10-06 06:46:40|323.25|320.45|323.25|320.45|323.31|320.51|323.25|320.45|0
1633502810000|2021-10-06 06:46:50|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1633502820000|2021-10-06 06:47:00|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1633502830000|2021-10-06 06:47:10|323.39|320.59|323.53|320.73|323.53|320.73|323.39|320.59|0
1633502840000|2021-10-06 06:47:20|323.39|320.59|323.25|320.45|323.39|320.59|323.25|320.45|0
1633502850000|2021-10-06 06:47:30|323.31|320.51|323.39|320.59|323.39|320.59|323.31|320.51|0
1633502860000|2021-10-06 06:47:40|323.31|320.51|322.97|320.17|323.31|320.51|322.97|320.17|0
1633502870000|2021-10-06 06:47:50|322.83|320.03|322.83|320.03|322.97|320.17|322.83|320.03|0
1633502880000|2021-10-06 06:48:00|322.75|319.95|322.83|320.03|322.83|320.03|322.69|319.89|0
1633502890000|2021-10-06 06:48:10|322.97|320.17|323.11|320.31|323.11|320.31|322.97|320.17|0
1633502900000|2021-10-06 06:48:20|323.25|320.45|323.25|320.45|323.38|320.58|323.25|320.45|0
1633502910000|2021-10-06 06:48:30|323.38|320.58|323.52|320.72|323.52|320.72|323.38|320.58|0
1633502920000|2021-10-06 06:48:40|323.66|320.86|323.59|320.79|323.66|320.86|323.52|320.72|0
1633502930000|2021-10-06 06:48:50|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1633502940000|2021-10-06 06:49:00|323.94|321.14|323.66|320.86|323.94|321.14|323.66|320.86|0
1633502950000|2021-10-06 06:49:10|323.8|321|323.94|321.14|323.94|321.14|323.8|321|0
1633502960000|2021-10-06 06:49:20|323.8|321|323.8|321|323.8|321|323.8|321|0
1633502970000|2021-10-06 06:49:30|323.94|321.14|324.08|321.28|324.08|321.28|323.94|321.14|0
1633502980000|2021-10-06 06:49:40|323.94|321.14|324.22|321.42|324.22|321.42|323.94|321.14|0
1633502990000|2021-10-06 06:49:50|324.08|321.28|324.36|321.56|324.36|321.56|324.08|321.28|0
1633503000000|2021-10-06 06:50:00|324.22|321.42|324.64|321.84|324.64|321.84|324.22|321.42|0
1633503010000|2021-10-06 06:50:10|324.78|321.98|324.78|321.98|324.78|321.98|324.64|321.84|0
1633503020000|2021-10-06 06:50:20|324.92|322.12|324.92|322.12|324.92|322.12|324.85|322.05|0
1633503030000|2021-10-06 06:50:30|324.78|321.98|325.2|322.4|325.2|322.4|324.78|321.98|0
1633503040000|2021-10-06 06:50:40|325.34|322.54|325.2|322.4|325.34|322.54|325.2|322.4|0
1633503050000|2021-10-06 06:50:50|325.06|322.26|325.13|322.33|325.13|322.33|325.06|322.26|0
1633503060000|2021-10-06 06:51:00|325.2|322.4|325.06|322.26|325.2|322.4|325.06|322.26|0
1633503070000|2021-10-06 06:51:10|325.2|322.4|324.92|322.12|325.34|322.54|324.92|322.12|0
1633503080000|2021-10-06 06:51:20|324.78|321.98|324.92|322.12|324.92|322.12|324.78|321.98|0
1633503090000|2021-10-06 06:51:30|324.78|321.98|325.06|322.26|325.06|322.26|324.78|321.98|0
1633503100000|2021-10-06 06:51:40|325.2|322.4|325.48|322.68|325.48|322.68|325.2|322.4|0
1633503110000|2021-10-06 06:51:50|325.34|322.54|325.62|322.82|325.62|322.82|325.34|322.54|0
1633503130000|2021-10-06 06:52:10|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1633503140000|2021-10-06 06:52:20|325.62|322.82|325.48|322.68|325.62|322.82|325.48|322.68|0
1633503160000|2021-10-06 06:52:40|325.34|322.54|325.48|322.68|325.48|322.68|325.34|322.54|0
1633503180000|2021-10-06 06:53:00|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1633503190000|2021-10-06 06:53:10|326.32|323.52|326.18|323.38|326.32|323.52|326.18|323.38|0
1633503200000|2021-10-06 06:53:20|326.32|323.52|326.6|323.8|326.6|323.8|326.32|323.52|0
1633503220000|2021-10-06 06:53:40|326.46|323.66|326.32|323.52|326.46|323.66|326.32|323.52|0
1633503230000|2021-10-06 06:53:50|326.25|323.45|326.18|323.38|326.25|323.45|326.18|323.38|0
1633503240000|2021-10-06 06:54:00|326.04|323.24|326.32|323.52|326.32|323.52|326.04|323.24|0
1633503250000|2021-10-06 06:54:10|326.18|323.38|326.32|323.52|326.32|323.52|326.18|323.38|0
1633503260000|2021-10-06 06:54:20|326.39|323.59|326.32|323.52|326.46|323.66|326.32|323.52|0
1633503270000|2021-10-06 06:54:30|326.18|323.38|326.88|324.08|327.02|324.22|326.18|323.38|0
1633503280000|2021-10-06 06:54:40|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1633503290000|2021-10-06 06:54:50|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1633503310000|2021-10-06 06:55:10|327.16|324.36|327.3|324.5|327.3|324.5|327.16|324.36|0
1633503320000|2021-10-06 06:55:20|327.16|324.36|327.02|324.22|327.3|324.5|327.02|324.22|0
1633503330000|2021-10-06 06:55:30|326.88|324.08|326.6|323.8|326.88|324.08|326.6|323.8|0
1633503350000|2021-10-06 06:55:50|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1633503360000|2021-10-06 06:56:00|326.74|323.94|326.88|324.08|327.02|324.22|326.74|323.94|0
1633503370000|2021-10-06 06:56:10|327.02|324.22|326.74|323.94|327.02|324.22|326.74|323.94|0
1633503380000|2021-10-06 06:56:20|326.88|324.08|326.6|323.8|326.88|324.08|326.6|323.8|0
1633503390000|2021-10-06 06:56:30|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1633503410000|2021-10-06 06:56:50|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1633503420000|2021-10-06 06:57:00|326.25|323.45|326.04|323.24|326.25|323.45|326.04|323.24|0
1633503430000|2021-10-06 06:57:10|325.76|322.96|325.62|322.82|325.76|322.96|325.62|322.82|0
1633503470000|2021-10-06 06:57:50|325.41|322.61|325.27|322.47|325.41|322.61|325.27|322.47|0
1633503480000|2021-10-06 06:58:00|325.62|322.82|325.48|322.68|325.62|322.82|325.48|322.68|0
1633503500000|2021-10-06 06:58:20|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1633503510000|2021-10-06 06:58:30|325.41|322.61|325.9|323.1|325.9|323.1|325.41|322.61|0
1633503520000|2021-10-06 06:58:40|325.76|322.96|325.9|323.1|325.9|323.1|325.76|322.96|0
1633503530000|2021-10-06 06:58:50|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1633503540000|2021-10-06 06:59:00|325.62|322.82|325.48|322.68|325.62|322.82|325.48|322.68|0
1633503550000|2021-10-06 06:59:10|325.62|322.82|325.62|322.82|325.62|322.82|325.62|322.82|0
1633503560000|2021-10-06 06:59:20|325.48|322.68|325.62|322.82|325.62|322.82|325.48|322.68|0
1633503570000|2021-10-06 06:59:30|325.69|322.89|325.62|322.82|325.69|322.89|325.62|322.82|0
1633503580000|2021-10-06 06:59:40|325.9|323.1|325.76|322.96|325.9|323.1|325.62|322.82|0
1633503590000|2021-10-06 06:59:50|325.62|322.82|326.18|323.38|326.18|323.38|325.62|322.82|0
1633503600000|2021-10-06 07:00:00|325.62|322.82|325.2|322.4|325.69|322.89|325.2|322.4|0
1633503610000|2021-10-06 07:00:10|324.78|321.98|325.06|322.26|325.06|322.26|324.5|321.7|0
1633503620000|2021-10-06 07:00:20|324.92|322.12|325.2|322.4|325.2|322.4|324.92|322.12|0
1633503630000|2021-10-06 07:00:30|324.78|321.98|324.71|321.91|324.99|322.19|320.67|317.87|0
1633503640000|2021-10-06 07:00:40|324.57|321.77|325.13|322.33|325.13|322.33|324.57|321.77|0
1633503650000|2021-10-06 07:00:50|324.99|322.19|324.71|321.91|325.06|322.26|324.71|321.91|0
1633503660000|2021-10-06 07:01:00|324.85|322.05|324.71|321.91|324.85|322.05|324.57|321.77|0
1633503670000|2021-10-06 07:01:10|324.57|321.77|324.29|321.49|324.57|321.77|323.87|321.07|0
1633503680000|2021-10-06 07:01:20|324.43|321.63|324.57|321.77|324.57|321.77|324.29|321.49|0
1633503690000|2021-10-06 07:01:30|324.43|321.63|324.15|321.35|324.43|321.63|324.15|321.35|0
1633503700000|2021-10-06 07:01:40|324.29|321.49|324.01|321.21|324.29|321.49|324.01|321.21|0
1633503720000|2021-10-06 07:02:00|323.94|321.14|323.59|320.79|323.94|321.14|323.31|320.51|0
1633503730000|2021-10-06 07:02:10|323.03|320.23|323.03|320.23|323.17|320.37|323.03|320.23|0
1633503740000|2021-10-06 07:02:20|323.17|320.37|323.03|320.23|323.17|320.37|323.03|320.23|0
1633503750000|2021-10-06 07:02:30|322.75|319.95|322.89|320.09|322.89|320.09|322.75|319.95|0
1633503760000|2021-10-06 07:02:40|322.75|319.95|322.48|319.68|322.75|319.95|322.34|319.54|0
1633503770000|2021-10-06 07:02:50|322.34|319.54|322.61|319.81|322.61|319.81|322.34|319.54|0
1633503780000|2021-10-06 07:03:00|322.48|319.68|322.48|319.68|322.48|319.68|322.4|319.6|0
1633503790000|2021-10-06 07:03:10|322.47|319.67|321.48|318.68|322.47|319.67|321.48|318.68|0
1633503800000|2021-10-06 07:03:20|321.62|318.82|321.76|318.96|321.76|318.96|321.62|318.82|0
1633503810000|2021-10-06 07:03:30|322.18|319.38|321.76|318.96|322.18|319.38|321.76|318.96|0
1633503820000|2021-10-06 07:03:40|321.62|318.82|322.04|319.24|322.04|319.24|321.62|318.82|0
1633503830000|2021-10-06 07:03:50|321.96|319.16|321.76|318.96|321.96|319.16|321.76|318.96|0
1633503840000|2021-10-06 07:04:00|321.48|318.68|320.92|318.12|321.48|318.68|320.92|318.12|0
1633503850000|2021-10-06 07:04:10|320.99|318.19|321.06|318.26|321.06|318.26|320.92|318.12|0
1633503860000|2021-10-06 07:04:20|320.92|318.12|320.22|317.42|320.92|318.12|320.22|317.42|0
1633503870000|2021-10-06 07:04:30|320.5|317.7|320.22|317.42|320.5|317.7|320.09|317.29|0
1633503880000|2021-10-06 07:04:40|320.01|317.21|319.81|317.01|320.01|317.21|319.81|317.01|0
1633503890000|2021-10-06 07:04:50|319.39|316.59|319.39|316.59|319.53|316.73|319.39|316.59|0
1633503900000|2021-10-06 07:05:00|318.77|316.37|318.42|316.02|318.77|316.37|318.42|316.02|0
1633503910000|2021-10-06 07:05:10|318.22|315.82|317.52|315.12|318.22|315.82|317.52|315.12|0
1633503920000|2021-10-06 07:05:20|318.08|315.68|317.66|315.26|318.08|315.68|317.66|315.26|0
1633503930000|2021-10-06 07:05:30|317.52|315.12|317.39|314.99|317.52|315.12|317.25|314.85|0
1633503940000|2021-10-06 07:05:40|316.97|314.57|316.69|314.29|316.97|314.57|316.69|314.29|0
1633503950000|2021-10-06 07:05:50|316.83|314.43|317.25|314.85|317.25|314.85|316.83|314.43|0
1633503960000|2021-10-06 07:06:00|317.17|314.77|316.97|314.57|317.17|314.77|316.69|314.29|0
1633503970000|2021-10-06 07:06:10|316.83|314.43|317.11|314.71|317.11|314.71|316.83|314.43|0
1633503980000|2021-10-06 07:06:20|317.25|314.85|317.8|315.4|317.87|315.47|317.25|314.85|0
1633503990000|2021-10-06 07:06:30|317.66|315.26|318.08|315.68|318.08|315.68|317.66|315.26|0
1633504000000|2021-10-06 07:06:40|318.22|315.82|317.94|315.54|318.22|315.82|317.94|315.54|0
1633504010000|2021-10-06 07:06:50|317.8|315.4|318.22|315.82|318.22|315.82|317.8|315.4|0
1633504020000|2021-10-06 07:07:00|317.8|315.4|317.8|315.4|317.8|315.4|317.66|315.26|0
1633504030000|2021-10-06 07:07:10|317.94|315.54|318.08|315.68|318.08|315.68|317.94|315.54|0
1633504040000|2021-10-06 07:07:20|317.8|315.4|317.66|315.26|317.8|315.4|317.66|315.26|0
1633504050000|2021-10-06 07:07:30|317.8|315.4|317.8|315.4|317.94|315.54|317.8|315.4|0
1633504060000|2021-10-06 07:07:40|317.66|315.26|317.66|315.26|317.73|315.33|317.66|315.26|0
1633504070000|2021-10-06 07:07:50|317.52|315.12|317.25|314.85|317.52|315.12|317.11|314.71|0
1633504080000|2021-10-06 07:08:00|317.11|314.71|316.42|314.02|317.11|314.71|316.42|314.02|0
1633504090000|2021-10-06 07:08:10|316.55|314.15|316.55|314.15|316.55|314.15|316.42|314.02|0
1633504100000|2021-10-06 07:08:20|316.42|314.02|316.28|313.88|316.42|314.02|316.28|313.88|0
1633504110000|2021-10-06 07:08:30|316.21|313.81|316.21|313.81|316.21|313.81|316.14|313.74|0
1633504120000|2021-10-06 07:08:40|316.14|313.74|316|313.6|316.14|313.74|316|313.6|0
1633504130000|2021-10-06 07:08:50|316.14|313.74|316|313.6|316.14|313.74|316|313.6|0
1633504140000|2021-10-06 07:09:00|316.07|313.67|316|313.6|316.07|313.67|316|313.6|0
1633504150000|2021-10-06 07:09:10|316.14|313.74|316.28|313.88|316.28|313.88|316.14|313.74|0
1633504160000|2021-10-06 07:09:20|316.42|314.02|316.69|314.29|316.69|314.29|316.42|314.02|0
1633504170000|2021-10-06 07:09:30|316.55|314.15|316.14|313.74|316.55|314.15|316|313.6|0
1633504180000|2021-10-06 07:09:40|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1633504190000|2021-10-06 07:09:50|316.41|314.01|316.14|313.74|316.41|314.01|316.14|313.74|0
1633504200000|2021-10-06 07:10:00|315.86|313.46|316.28|313.88|316.28|313.88|315.86|313.46|0
1633504210000|2021-10-06 07:10:10|316.14|313.74|316.55|314.15|316.55|314.15|316|313.6|0
1633504220000|2021-10-06 07:10:20|316.41|314.01|316.41|314.01|316.41|314.01|316.28|313.88|0
1633504230000|2021-10-06 07:10:30|316.69|314.29|316.28|313.88|316.69|314.29|316.28|313.88|0
1633504240000|2021-10-06 07:10:40|316.41|314.01|316.14|313.74|316.41|314.01|316|313.6|0
1633504250000|2021-10-06 07:10:50|316.28|313.88|316|313.6|316.28|313.88|315.86|313.46|0
1633504260000|2021-10-06 07:11:00|315.86|313.46|316.28|313.88|316.28|313.88|315.86|313.46|0
1633504270000|2021-10-06 07:11:10|316.41|314.01|316.14|313.74|316.41|314.01|316.14|313.74|0
1633504280000|2021-10-06 07:11:20|316|313.6|316.55|314.15|316.55|314.15|316|313.6|0
1633504290000|2021-10-06 07:11:30|316.69|314.29|316.41|314.01|316.69|314.29|316.41|314.01|0
1633504300000|2021-10-06 07:11:40|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1633504310000|2021-10-06 07:11:50|316|313.6|316.41|314.01|316.41|314.01|316|313.6|0
1633504320000|2021-10-06 07:12:00|316.28|313.88|316|313.6|316.28|313.88|316|313.6|0
1633504330000|2021-10-06 07:12:10|315.86|313.46|316.14|313.74|316.14|313.74|315.86|313.46|0
1633504340000|2021-10-06 07:12:20|316.41|314.01|316.34|313.94|316.41|314.01|316.14|313.74|0
1633504350000|2021-10-06 07:12:30|316.28|313.88|316.83|314.43|316.83|314.43|316.28|313.88|0
1633504360000|2021-10-06 07:12:40|316.55|314.15|316.55|314.15|316.62|314.22|316.55|314.15|0
1633504370000|2021-10-06 07:12:50|316.69|314.29|316.97|314.57|316.97|314.57|316.69|314.29|0
1633504380000|2021-10-06 07:13:00|316.83|314.43|316.69|314.29|316.83|314.43|316.55|314.15|0
1633504390000|2021-10-06 07:13:10|316.41|314.01|316.28|313.88|316.41|314.01|316.14|313.74|0
1633504400000|2021-10-06 07:13:20|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1633504410000|2021-10-06 07:13:30|316.55|314.15|316.34|313.94|316.55|314.15|316.34|313.94|0
1633504420000|2021-10-06 07:13:40|316.28|313.88|316.14|313.74|316.28|313.88|316.14|313.74|0
1633504430000|2021-10-06 07:13:50|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1633504440000|2021-10-06 07:14:00|316.14|313.74|315.86|313.46|316.14|313.74|315.86|313.46|0
1633504450000|2021-10-06 07:14:10|316.14|313.74|316.41|314.01|316.41|314.01|316.14|313.74|0
1633504460000|2021-10-06 07:14:20|316.69|314.29|316.55|314.15|316.69|314.29|316.55|314.15|0
1633504470000|2021-10-06 07:14:30|316.41|314.01|316.27|313.87|316.41|314.01|316.14|313.74|0
1633504480000|2021-10-06 07:14:40|316.2|313.8|316|313.6|316.2|313.8|316|313.6|0
1633504490000|2021-10-06 07:14:50|315.86|313.46|316|313.6|316|313.6|315.86|313.46|0
1633504500000|2021-10-06 07:15:00|315.86|313.46|316|313.6|316|313.6|315.86|313.46|0
1633504510000|2021-10-06 07:15:10|316.14|313.74|316|313.6|316.27|313.87|316|313.6|0
1633504520000|2021-10-06 07:15:20|316.14|313.74|316.27|313.87|316.27|313.87|316.14|313.74|0
1633504530000|2021-10-06 07:15:30|316.41|314.01|316.27|313.87|316.41|314.01|316.27|313.87|0
1633504540000|2021-10-06 07:15:40|316.41|314.01|316.41|314.01|316.41|314.01|316.27|313.87|0
1633504550000|2021-10-06 07:15:50|316.2|313.8|316.14|313.74|316.41|314.01|316.14|313.74|0
1633504560000|2021-10-06 07:16:00|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1633504570000|2021-10-06 07:16:10|316.55|314.15|316.83|314.43|316.83|314.43|316.55|314.15|0
1633504580000|2021-10-06 07:16:20|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1633504590000|2021-10-06 07:16:30|317.1|314.7|317.03|314.63|317.17|314.77|316.97|314.57|0
1633504600000|2021-10-06 07:16:40|316.83|314.43|316.83|314.43|316.83|314.43|316.83|314.43|0
1633504610000|2021-10-06 07:16:50|316.76|314.36|316.76|314.36|316.97|314.57|316.69|314.29|0
1633504620000|2021-10-06 07:17:00|316.69|314.29|316|313.6|316.69|314.29|316|313.6|0
1633504630000|2021-10-06 07:17:10|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1633504640000|2021-10-06 07:17:20|316|313.6|316.14|313.74|316.27|313.87|316|313.6|0
1633504650000|2021-10-06 07:17:30|316|313.6|316.14|313.74|316.14|313.74|316|313.6|0
1633504660000|2021-10-06 07:17:40|316.27|313.87|316.06|313.66|316.27|313.87|316|313.6|0
1633504670000|2021-10-06 07:17:50|316.27|313.87|316.14|313.74|316.27|313.87|316.14|313.74|0
1633504680000|2021-10-06 07:18:00|316.41|314.01|316.41|314.01|316.55|314.15|316.41|314.01|0
1633504690000|2021-10-06 07:18:10|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1633504700000|2021-10-06 07:18:20|316.41|314.01|316.55|314.15|316.55|314.15|316.41|314.01|0
1633504710000|2021-10-06 07:18:30|316.96|314.56|316.83|314.43|316.96|314.56|316.69|314.29|0
1633504720000|2021-10-06 07:18:40|316.96|314.56|317.24|314.84|317.24|314.84|316.96|314.56|0
1633504730000|2021-10-06 07:18:50|317.1|314.7|317.24|314.84|317.24|314.84|317.1|314.7|0
1633504740000|2021-10-06 07:19:00|317.1|314.7|316.96|314.56|317.24|314.84|316.96|314.56|0
1633504750000|2021-10-06 07:19:10|317.24|314.84|317.1|314.7|317.24|314.84|317.1|314.7|0
1633504760000|2021-10-06 07:19:20|317.24|314.84|317.24|314.84|317.24|314.84|317.17|314.77|0
1633504770000|2021-10-06 07:19:30|317.38|314.98|317.52|315.12|317.66|315.26|317.38|314.98|0
1633504780000|2021-10-06 07:19:40|317.66|315.26|317.24|314.84|317.66|315.26|317.24|314.84|0
1633504800000|2021-10-06 07:20:00|317.1|314.7|316.41|314.01|317.1|314.7|316.41|314.01|0
1633504810000|2021-10-06 07:20:10|316.27|313.87|316.83|314.43|316.83|314.43|316.27|313.87|0
1633504820000|2021-10-06 07:20:20|316.75|314.35|316.69|314.29|316.75|314.35|316.69|314.29|0
1633504830000|2021-10-06 07:20:30|316.83|314.43|316.55|314.15|316.83|314.43|316.55|314.15|0
1633504840000|2021-10-06 07:20:40|316.48|314.08|316.41|314.01|316.48|314.08|316.41|314.01|0
1633504850000|2021-10-06 07:20:50|316.27|313.87|316.41|314.01|316.41|314.01|316.27|313.87|0
1633504860000|2021-10-06 07:21:00|316.27|313.87|315.58|313.18|316.27|313.87|315.58|313.18|0
1633504870000|2021-10-06 07:21:10|315.72|313.32|315.58|313.18|315.72|313.32|315.58|313.18|0
1633504880000|2021-10-06 07:21:20|315.72|313.32|315.72|313.32|315.79|313.39|315.72|313.32|0
1633504890000|2021-10-06 07:21:30|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1633504920000|2021-10-06 07:22:00|315.72|313.32|315.58|313.18|315.72|313.32|315.58|313.18|0
1633504930000|2021-10-06 07:22:10|315.72|313.32|315.86|313.46|315.86|313.46|315.72|313.32|0
1633504940000|2021-10-06 07:22:20|316|313.6|316.27|313.87|316.27|313.87|316|313.6|0
1633504950000|2021-10-06 07:22:30|316.13|313.73|315.86|313.46|316.13|313.73|315.86|313.46|0
1633504960000|2021-10-06 07:22:40|315.78|313.38|315.72|313.32|315.78|313.38|315.72|313.32|0
1633504970000|2021-10-06 07:22:50|315.58|313.18|315.03|312.63|315.58|313.18|315.03|312.63|0
1633504980000|2021-10-06 07:23:00|315.17|312.77|315.65|313.25|315.65|313.25|315.17|312.77|0
1633504990000|2021-10-06 07:23:10|315.58|313.18|316.27|313.87|316.27|313.87|315.58|313.18|0
1633505000000|2021-10-06 07:23:20|316.13|313.73|316.13|313.73|316.27|313.87|316.13|313.73|0
1633505010000|2021-10-06 07:23:30|315.99|313.59|316.13|313.73|316.27|313.87|315.99|313.59|0
1633505020000|2021-10-06 07:23:40|315.86|313.46|316.27|313.87|316.27|313.87|315.86|313.46|0
1633505030000|2021-10-06 07:23:50|316.13|313.73|316.41|314.01|316.41|314.01|316.13|313.73|0
1633505040000|2021-10-06 07:24:00|316.48|314.08|315.99|313.59|316.48|314.08|315.99|313.59|0
1633505050000|2021-10-06 07:24:10|315.72|313.32|315.72|313.32|315.72|313.32|315.58|313.18|0
1633505060000|2021-10-06 07:24:20|315.86|313.46|315.86|313.46|315.99|313.59|315.86|313.46|0
1633505070000|2021-10-06 07:24:30|315.72|313.32|315.51|313.11|315.86|313.46|315.51|313.11|0
1633505080000|2021-10-06 07:24:40|315.44|313.04|315.44|313.04|315.44|313.04|315.17|312.77|0
1633505090000|2021-10-06 07:24:50|315.3|312.9|315.58|313.18|315.58|313.18|315.3|312.9|0
1633505100000|2021-10-06 07:25:00|315.37|312.97|315.23|312.83|315.44|313.04|315.23|312.83|0
1633505110000|2021-10-06 07:25:10|315.03|312.63|315.03|312.63|315.17|312.77|315.03|312.63|0
1633505120000|2021-10-06 07:25:20|315.17|312.77|315.23|312.83|315.23|312.83|315.17|312.77|0
1633505130000|2021-10-06 07:25:30|315.3|312.9|315.3|312.9|315.3|312.9|315.17|312.77|0
1633505140000|2021-10-06 07:25:40|315.17|312.77|315.17|312.77|315.17|312.77|315.03|312.63|0
1633505150000|2021-10-06 07:25:50|314.89|312.49|314.48|312.08|314.89|312.49|314.48|312.08|0
1633505160000|2021-10-06 07:26:00|314.61|312.21|314.48|312.08|314.61|312.21|314.48|312.08|0
1633505170000|2021-10-06 07:26:10|314.06|311.66|314.2|311.8|314.2|311.8|313.92|311.52|0
1633505180000|2021-10-06 07:26:20|314.06|311.66|314.48|312.08|314.48|312.08|314.06|311.66|0
1633505190000|2021-10-06 07:26:30|314.34|311.94|315.3|312.9|315.3|312.9|314.34|311.94|0
1633505200000|2021-10-06 07:26:40|315.16|312.76|315.58|313.18|315.58|313.18|315.03|312.63|0
1633505210000|2021-10-06 07:26:50|315.72|313.32|315.3|312.9|315.72|313.32|315.3|312.9|0
1633505220000|2021-10-06 07:27:00|316.61|314.21|316.55|314.15|316.61|314.21|316.41|314.01|0
1633505230000|2021-10-06 07:27:10|316.68|314.28|316.55|314.15|316.68|314.28|316.41|314.01|0
1633505250000|2021-10-06 07:27:30|316.68|314.28|316.96|314.56|316.96|314.56|316.55|314.15|0
1633505260000|2021-10-06 07:27:40|316.75|314.35|316.82|314.42|316.82|314.42|316.68|314.28|0
1633505270000|2021-10-06 07:27:50|316.96|314.56|317.1|314.7|317.1|314.7|316.89|314.49|0
1633505280000|2021-10-06 07:28:00|317.52|315.12|317.65|315.25|317.65|315.25|317.52|315.12|0
1633505290000|2021-10-06 07:28:10|317.52|315.12|317.93|315.53|317.93|315.53|317.52|315.12|0
1633505300000|2021-10-06 07:28:20|318.07|315.67|318.35|315.95|318.35|315.95|318.07|315.67|0
1633505310000|2021-10-06 07:28:30|318.21|315.81|318.21|315.81|318.35|315.95|318.21|315.81|0
1633505320000|2021-10-06 07:28:40|318.07|315.67|317.93|315.53|318.27|315.87|317.93|315.53|0
1633505330000|2021-10-06 07:28:50|317.79|315.39|317.38|314.98|317.79|315.39|317.38|314.98|0
1633505340000|2021-10-06 07:29:00|317.1|314.7|316.82|314.42|317.1|314.7|316.82|314.42|0
1633505350000|2021-10-06 07:29:10|316.68|314.28|316.68|314.28|316.75|314.35|316.68|314.28|0
1633505360000|2021-10-06 07:29:20|316.55|314.15|316.68|314.28|316.68|314.28|316.55|314.15|0
1633505370000|2021-10-06 07:29:30|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1633505380000|2021-10-06 07:29:40|316.68|314.28|316.68|314.28|316.82|314.42|316.68|314.28|0
1633505390000|2021-10-06 07:29:50|316.82|314.42|316.68|314.28|316.82|314.42|316.68|314.28|0
1633505400000|2021-10-06 07:30:00|316.55|314.15|316.41|314.01|316.55|314.15|316.41|314.01|0
1633505410000|2021-10-06 07:30:10|316.47|314.07|316.27|313.87|316.68|314.28|316.27|313.87|0
1633505420000|2021-10-06 07:30:20|316.13|313.73|315.85|313.45|316.13|313.73|315.85|313.45|0
1633505430000|2021-10-06 07:30:30|315.92|313.52|315.99|313.59|315.99|313.59|315.72|313.32|0
1633505440000|2021-10-06 07:30:40|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1633505450000|2021-10-06 07:30:50|315.78|313.38|315.16|312.76|315.78|313.38|315.16|312.76|0
1633505460000|2021-10-06 07:31:00|315.44|313.04|315.16|312.76|315.72|313.32|315.16|312.76|0
1633505470000|2021-10-06 07:31:10|315.3|312.9|315.44|313.04|315.58|313.18|315.3|312.9|0
1633505480000|2021-10-06 07:31:20|315.58|313.18|315.44|313.04|315.72|313.32|315.44|313.04|0
1633505490000|2021-10-06 07:31:30|315.58|313.18|315.58|313.18|315.64|313.24|315.58|313.18|0
1633505500000|2021-10-06 07:31:40|315.99|313.59|315.99|313.59|315.99|313.59|315.85|313.45|0
1633505510000|2021-10-06 07:31:50|315.92|313.52|315.58|313.18|315.92|313.52|315.58|313.18|0
1633505520000|2021-10-06 07:32:00|315.44|313.04|314.89|312.49|315.44|313.04|314.89|312.49|0
1633505530000|2021-10-06 07:32:10|315.3|312.9|315.16|312.76|315.3|312.9|315.02|312.62|0
1633505540000|2021-10-06 07:32:20|315.02|312.62|315.44|313.04|315.44|313.04|315.02|312.62|0
1633505550000|2021-10-06 07:32:30|315.16|312.76|315.16|312.76|315.3|312.9|315.16|312.76|0
1633505560000|2021-10-06 07:32:40|315.23|312.83|315.3|312.9|315.3|312.9|315.23|312.83|0
1633505570000|2021-10-06 07:32:50|315.02|312.62|315.16|312.76|315.58|313.18|315.02|312.62|0
1633505580000|2021-10-06 07:33:00|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1633505590000|2021-10-06 07:33:10|315.16|312.76|315.09|312.69|315.16|312.76|315.09|312.69|0
1633505600000|2021-10-06 07:33:20|314.89|312.49|314.47|312.07|314.89|312.49|314.47|312.07|0
1633505610000|2021-10-06 07:33:30|314.2|311.8|314.2|311.8|314.2|311.8|314.06|311.66|0
1633505620000|2021-10-06 07:33:40|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1633505630000|2021-10-06 07:33:50|314.33|311.93|314.61|312.21|314.61|312.21|314.33|311.93|0
1633505640000|2021-10-06 07:34:00|314.06|311.66|314.33|311.93|314.33|311.93|314.06|311.66|0
1633505650000|2021-10-06 07:34:10|314.06|311.66|313.78|311.38|314.06|311.66|313.78|311.38|0
1633505660000|2021-10-06 07:34:20|313.23|310.83|313.65|311.25|313.65|311.25|313.23|310.83|0
1633505670000|2021-10-06 07:34:30|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1633505680000|2021-10-06 07:34:40|313.65|311.25|313.51|311.11|313.65|311.25|313.51|311.11|0
1633505690000|2021-10-06 07:34:50|313.65|311.25|313.51|311.11|313.65|311.25|313.51|311.11|0
1633505700000|2021-10-06 07:35:00|313.37|310.97|313.37|310.97|313.37|310.97|313.23|310.83|0
1633505710000|2021-10-06 07:35:10|313.51|311.11|313.23|310.83|313.51|311.11|313.23|310.83|0
1633505720000|2021-10-06 07:35:20|312.96|310.56|312.82|310.42|312.96|310.56|312.68|310.28|0
1633505730000|2021-10-06 07:35:30|312.96|310.56|312.82|310.42|312.96|310.56|312.68|310.28|0
1633505740000|2021-10-06 07:35:40|312.89|310.49|312.82|310.42|312.89|310.49|312.68|310.28|0
1633505750000|2021-10-06 07:35:50|312.68|310.28|312.96|310.56|313.09|310.69|312.68|310.28|0
1633505760000|2021-10-06 07:36:00|312.89|310.49|312.96|310.56|312.96|310.56|312.68|310.28|0
1633505770000|2021-10-06 07:36:10|312.82|310.42|312.82|310.42|312.82|310.42|312.68|310.28|0
1633505780000|2021-10-06 07:36:20|312.68|310.28|312.82|310.42|312.82|310.42|312.68|310.28|0
1633505790000|2021-10-06 07:36:30|313.09|310.69|312.68|310.28|313.09|310.69|312.68|310.28|0
1633505800000|2021-10-06 07:36:40|312.82|310.42|312.82|310.42|312.82|310.42|312.75|310.35|0
1633505810000|2021-10-06 07:36:50|312.96|310.56|312.68|310.28|312.96|310.56|312.68|310.28|0
1633505820000|2021-10-06 07:37:00|312.82|310.42|312.96|310.56|313.23|310.83|312.82|310.42|0
1633505830000|2021-10-06 07:37:10|313.09|310.69|312.68|310.28|313.09|310.69|312.68|310.28|0
1633505840000|2021-10-06 07:37:20|312.82|310.42|311.99|309.59|312.82|310.42|311.72|309.32|0
1633505850000|2021-10-06 07:37:30|311.58|309.18|311.58|309.18|311.72|309.32|311.58|309.18|0
1633505860000|2021-10-06 07:37:40|307.56|305.16|311.52|309.12|311.79|309.39|307.56|305.16|0
1633505870000|2021-10-06 07:37:50|314.35|311.95|314.48|312.08|314.62|312.22|314.35|311.95|0
1633505880000|2021-10-06 07:38:00|314.62|312.22|314.48|312.08|314.62|312.22|314.48|312.08|0
1633505890000|2021-10-06 07:38:10|312.29|309.89|312.5|310.1|312.5|310.1|312.23|309.83|0
1633505900000|2021-10-06 07:38:20|312.36|309.96|312.5|310.1|312.64|310.24|312.36|309.96|0
1633505910000|2021-10-06 07:38:30|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1633505920000|2021-10-06 07:38:40|312.5|310.1|312.64|310.24|312.78|310.38|312.5|310.1|0
1633505930000|2021-10-06 07:38:50|312.78|310.38|313.6|311.2|313.6|311.2|312.78|310.38|0
1633505940000|2021-10-06 07:39:00|313.46|311.06|313.46|311.06|313.46|311.06|313.32|310.92|0
1633505950000|2021-10-06 07:39:10|313.6|311.2|313.74|311.34|313.74|311.34|313.46|311.06|0
1633505960000|2021-10-06 07:39:20|313.6|311.2|313.32|310.92|313.6|311.2|313.32|310.92|0
1633505970000|2021-10-06 07:39:30|313.46|311.06|313.6|311.2|313.6|311.2|313.46|311.06|0
1633505980000|2021-10-06 07:39:40|313.46|311.06|313.46|311.06|313.46|311.06|313.46|311.06|0
1633505990000|2021-10-06 07:39:50|313.53|311.13|313.19|310.79|313.6|311.2|313.19|310.79|0
1633506000000|2021-10-06 07:40:00|312.77|310.37|312.64|310.24|312.77|310.37|312.64|310.24|0
1633506010000|2021-10-06 07:40:10|312.5|310.1|312.77|310.37|312.77|310.37|312.5|310.1|0
1633506020000|2021-10-06 07:40:20|312.91|310.51|312.77|310.37|313.19|310.79|312.77|310.37|0
1633506030000|2021-10-06 07:40:30|312.5|310.1|312.5|310.1|312.64|310.24|312.5|310.1|0
1633506040000|2021-10-06 07:40:40|312.64|310.24|312.64|310.24|312.77|310.37|312.64|310.24|0
1633506050000|2021-10-06 07:40:50|313.05|310.65|313.05|310.65|313.19|310.79|313.05|310.65|0
1633506060000|2021-10-06 07:41:00|312.91|310.51|313.05|310.65|313.05|310.65|312.36|309.96|0
1633506070000|2021-10-06 07:41:10|313.11|310.71|312.91|310.51|313.11|310.71|312.91|310.51|0
1633506080000|2021-10-06 07:41:20|312.64|310.24|313.05|310.65|313.05|310.65|312.64|310.24|0
1633506090000|2021-10-06 07:41:30|313.11|310.71|313.19|310.79|313.19|310.79|313.11|310.71|0
1633506100000|2021-10-06 07:41:40|313.25|310.85|313.32|310.92|313.32|310.92|313.25|310.85|0
1633506110000|2021-10-06 07:41:50|313.46|311.06|313.32|310.92|313.46|311.06|313.32|310.92|0
1633506120000|2021-10-06 07:42:00|313.19|310.79|312.91|310.51|313.19|310.79|312.91|310.51|0
1633506130000|2021-10-06 07:42:10|313.46|311.06|313.32|310.92|313.46|311.06|313.19|310.79|0
1633506140000|2021-10-06 07:42:20|313.46|311.06|313.32|310.92|313.46|311.06|313.32|310.92|0
1633506150000|2021-10-06 07:42:30|313.46|311.06|313.46|311.06|313.46|311.06|313.39|310.99|0
1633506160000|2021-10-06 07:42:40|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1633506170000|2021-10-06 07:42:50|313.87|311.47|314.01|311.61|314.01|311.61|313.87|311.47|0
1633506180000|2021-10-06 07:43:00|313.74|311.34|313.87|311.47|314.01|311.61|313.74|311.34|0
1633506190000|2021-10-06 07:43:10|313.74|311.34|313.46|311.06|313.74|311.34|313.46|311.06|0
1633506200000|2021-10-06 07:43:20|313.6|311.2|313.66|311.26|313.66|311.26|313.6|311.2|0
1633506210000|2021-10-06 07:43:30|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1633506220000|2021-10-06 07:43:40|313.46|311.06|313.6|311.2|313.6|311.2|313.46|311.06|0
1633506230000|2021-10-06 07:43:50|313.53|311.13|313.46|311.06|313.6|311.2|313.46|311.06|0
1633506240000|2021-10-06 07:44:00|313.73|311.33|314.08|311.68|314.15|311.75|313.73|311.33|0
1633506250000|2021-10-06 07:44:10|314.15|311.75|314.01|311.61|314.15|311.75|314.01|311.61|0
1633506260000|2021-10-06 07:44:20|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1633506270000|2021-10-06 07:44:30|314.28|311.88|314.42|312.02|314.42|312.02|314.28|311.88|0
1633506280000|2021-10-06 07:44:40|314.28|311.88|314.35|311.95|314.35|311.95|314.28|311.88|0
1633506290000|2021-10-06 07:44:50|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1633506300000|2021-10-06 07:45:00|314.21|311.81|313.6|311.2|314.21|311.81|313.6|311.2|0
1633506310000|2021-10-06 07:45:10|313.73|311.33|313.6|311.2|313.73|311.33|313.6|311.2|0
1633506320000|2021-10-06 07:45:20|313.87|311.47|313.6|311.2|313.87|311.47|313.6|311.2|0
1633506330000|2021-10-06 07:45:30|313.46|311.06|313.32|310.92|313.46|311.06|313.32|310.92|0
1633506340000|2021-10-06 07:45:40|313.46|311.06|313.46|311.06|313.46|311.06|313.39|310.99|0
1633506350000|2021-10-06 07:45:50|313.32|310.92|313.46|311.06|313.46|311.06|313.32|310.92|0
1633506360000|2021-10-06 07:46:00|313.18|310.78|313.18|310.78|313.18|310.78|312.91|310.51|0
1633506370000|2021-10-06 07:46:10|312.91|310.51|312.77|310.37|313.05|310.65|312.77|310.37|0
1633506380000|2021-10-06 07:46:20|312.91|310.51|312.98|310.58|313.05|310.65|312.91|310.51|0
1633506390000|2021-10-06 07:46:30|313.18|310.78|313.18|310.78|313.18|310.78|313.05|310.65|0
1633506410000|2021-10-06 07:46:50|313.32|310.92|312.63|310.23|313.32|310.92|312.63|310.23|0
1633506420000|2021-10-06 07:47:00|312.5|310.1|312.63|310.23|312.63|310.23|312.5|310.1|0
1633506430000|2021-10-06 07:47:10|312.77|310.37|312.63|310.23|312.77|310.37|312.63|310.23|0
1633506440000|2021-10-06 07:47:20|312.77|310.37|312.91|310.51|312.91|310.51|312.77|310.37|0
1633506450000|2021-10-06 07:47:30|312.77|310.37|312.22|309.82|312.77|310.37|312.22|309.82|0
1633506460000|2021-10-06 07:47:40|312.5|310.1|312.36|309.96|312.5|310.1|312.29|309.89|0
1633506470000|2021-10-06 07:47:50|312.22|309.82|311.81|309.41|312.22|309.82|311.81|309.41|0
1633506480000|2021-10-06 07:48:00|311.95|309.55|311.81|309.41|311.95|309.55|311.81|309.41|0
1633506490000|2021-10-06 07:48:10|311.67|309.27|311.26|308.86|311.67|309.27|311.26|308.86|0
1633506500000|2021-10-06 07:48:20|311.13|308.73|310.99|308.59|311.26|308.86|310.99|308.59|0
1633506510000|2021-10-06 07:48:30|310.92|308.52|310.99|308.59|310.99|308.59|310.92|308.52|0
1633506520000|2021-10-06 07:48:40|310.85|308.45|311.54|309.14|311.54|309.14|310.85|308.45|0
1633506530000|2021-10-06 07:48:50|311.4|309|311.81|309.41|311.95|309.55|311.4|309|0
1633506540000|2021-10-06 07:49:00|311.95|309.55|311.67|309.27|311.95|309.55|311.54|309.14|0
1633506550000|2021-10-06 07:49:10|311.95|309.55|311.95|309.55|312.01|309.61|311.95|309.55|0
1633506560000|2021-10-06 07:49:20|312.01|309.61|312.01|309.61|312.09|309.69|311.95|309.55|0
1633506570000|2021-10-06 07:49:30|312.09|309.69|312.22|309.82|312.36|309.96|312.09|309.69|0
1633506580000|2021-10-06 07:49:40|312.36|309.96|312.36|309.96|312.43|310.03|312.36|309.96|0
1633506590000|2021-10-06 07:49:50|312.5|310.1|312.63|310.23|312.63|310.23|312.43|310.03|0
1633506600000|2021-10-06 07:50:00|312.36|309.96|311.95|309.55|312.5|310.1|311.95|309.55|0
1633506610000|2021-10-06 07:50:10|312.09|309.69|312.36|309.96|312.36|309.96|312.09|309.69|0
1633506620000|2021-10-06 07:50:20|312.22|309.82|312.5|310.1|312.5|310.1|312.22|309.82|0
1633506630000|2021-10-06 07:50:30|312.63|310.23|312.63|310.23|312.63|310.23|312.56|310.16|0
1633506640000|2021-10-06 07:50:40|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1633506650000|2021-10-06 07:50:50|313.18|310.78|313.59|311.19|313.87|311.47|313.18|310.78|0
1633506660000|2021-10-06 07:51:00|313.18|310.78|313.25|310.85|313.32|310.92|313.18|310.78|0
1633506670000|2021-10-06 07:51:10|313.32|310.92|313.46|311.06|313.46|311.06|313.32|310.92|0
1633506680000|2021-10-06 07:51:20|313.39|310.99|313.04|310.64|313.39|310.99|313.04|310.64|0
1633506690000|2021-10-06 07:51:30|312.77|310.37|312.91|310.51|312.91|310.51|312.77|310.37|0
1633506700000|2021-10-06 07:51:40|312.77|310.37|312.63|310.23|312.77|310.37|312.63|310.23|0
1633506710000|2021-10-06 07:51:50|312.56|310.16|312.77|310.37|312.77|310.37|312.5|310.1|0
1633506720000|2021-10-06 07:52:00|312.22|309.82|312.5|310.1|312.5|310.1|312.22|309.82|0
1633506730000|2021-10-06 07:52:10|312.63|310.23|312.91|310.51|312.91|310.51|312.63|310.23|0
1633506740000|2021-10-06 07:52:20|313.04|310.64|313.18|310.78|313.32|310.92|313.04|310.64|0
1633506750000|2021-10-06 07:52:30|313.46|311.06|313.18|310.78|313.46|311.06|313.18|310.78|0
1633506760000|2021-10-06 07:52:40|313.32|310.92|313.32|310.92|313.32|310.92|313.18|310.78|0
1633506770000|2021-10-06 07:52:50|313.25|310.85|313.32|310.92|313.59|311.19|313.18|310.78|0
1633506780000|2021-10-06 07:53:00|313.46|311.06|313.46|311.06|313.59|311.19|313.46|311.06|0
1633506790000|2021-10-06 07:53:10|313.52|311.12|313.46|311.06|313.52|311.12|313.32|310.92|0
1633506800000|2021-10-06 07:53:20|313.59|311.19|313.46|311.06|313.59|311.19|313.46|311.06|0
1633506810000|2021-10-06 07:53:30|314.01|311.61|313.87|311.47|314.01|311.61|313.87|311.47|0
1633506820000|2021-10-06 07:53:40|313.73|311.33|313.73|311.33|313.87|311.47|313.73|311.33|0
1633506830000|2021-10-06 07:53:50|313.87|311.47|313.59|311.19|313.87|311.47|313.59|311.19|0
1633506840000|2021-10-06 07:54:00|313.73|311.33|314.14|311.74|314.14|311.74|313.73|311.33|0
1633506850000|2021-10-06 07:54:10|314.42|312.02|314.01|311.61|314.42|312.02|314.01|311.61|0
1633506860000|2021-10-06 07:54:20|314.14|311.74|314.48|312.08|314.56|312.16|314.14|311.74|0
1633506870000|2021-10-06 07:54:30|314.69|312.29|314.14|311.74|314.69|312.29|314.14|311.74|0
1633506880000|2021-10-06 07:54:40|314.01|311.61|314.01|311.61|314.14|311.74|314.01|311.61|0
1633506890000|2021-10-06 07:54:50|314.14|311.74|314.56|312.16|314.56|312.16|314.14|311.74|0
1633506900000|2021-10-06 07:55:00|314.69|312.29|314.97|312.57|314.97|312.57|314.69|312.29|0
1633506910000|2021-10-06 07:55:10|314.69|312.29|314.42|312.02|314.69|312.29|314.42|312.02|0
1633506920000|2021-10-06 07:55:20|314.28|311.88|313.73|311.33|314.28|311.88|313.73|311.33|0
1633506930000|2021-10-06 07:55:30|313.59|311.19|313.46|311.06|313.59|311.19|313.46|311.06|0
1633506940000|2021-10-06 07:55:40|313.32|310.92|313.46|311.06|313.46|311.06|313.32|310.92|0
1633506950000|2021-10-06 07:55:50|313.32|310.92|312.91|310.51|313.32|310.92|312.91|310.51|0
1633506960000|2021-10-06 07:56:00|312.77|310.37|312.91|310.51|312.91|310.51|312.63|310.23|0
1633506970000|2021-10-06 07:56:10|313.04|310.64|313.45|311.05|313.45|311.05|313.04|310.64|0
1633506980000|2021-10-06 07:56:20|313.73|311.33|313.87|311.47|313.87|311.47|313.73|311.33|0
1633506990000|2021-10-06 07:56:30|314|311.6|313.87|311.47|314|311.6|313.87|311.47|0
1633507000000|2021-10-06 07:56:40|313.73|311.33|313.87|311.47|314|311.6|313.59|311.19|0
1633507010000|2021-10-06 07:56:50|313.73|311.33|313.59|311.19|313.73|311.33|313.59|311.19|0
1633507020000|2021-10-06 07:57:00|313.73|311.33|313.59|311.19|313.73|311.33|313.59|311.19|0
1633507030000|2021-10-06 07:57:10|313.73|311.33|313.32|310.92|313.73|311.33|313.18|310.78|0
1633507040000|2021-10-06 07:57:20|313.59|311.19|313.25|310.85|313.59|311.19|313.25|310.85|0
1633507050000|2021-10-06 07:57:30|313.32|310.92|312.91|310.51|313.32|310.92|312.91|310.51|0
1633507060000|2021-10-06 07:57:40|312.77|310.37|312.9|310.5|312.91|310.51|312.77|310.37|0
1633507070000|2021-10-06 07:57:50|312.77|310.37|312.9|310.5|312.9|310.5|312.77|310.37|0
1633507080000|2021-10-06 07:58:00|312.63|310.23|312.77|310.37|312.77|310.37|312.63|310.23|0
1633507090000|2021-10-06 07:58:10|312.9|310.5|312.77|310.37|312.9|310.5|312.77|310.37|0
1633507100000|2021-10-06 07:58:20|312.9|310.5|313.04|310.64|313.04|310.64|312.9|310.5|0
1633507110000|2021-10-06 07:58:30|312.9|310.5|312.83|310.43|312.9|310.5|312.83|310.43|0
1633507120000|2021-10-06 07:58:40|312.77|310.37|312.9|310.5|312.9|310.5|312.77|310.37|0
1633507130000|2021-10-06 07:58:50|312.77|310.37|312.77|310.37|312.77|310.37|312.63|310.23|0
1633507140000|2021-10-06 07:59:00|313.04|310.64|313.18|310.78|313.18|310.78|312.9|310.5|0
1633507150000|2021-10-06 07:59:10|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1633507160000|2021-10-06 07:59:20|312.9|310.5|312.9|310.5|313.04|310.64|312.9|310.5|0
1633507170000|2021-10-06 07:59:30|312.83|310.43|312.83|310.43|312.83|310.43|312.77|310.37|0
1633507180000|2021-10-06 07:59:40|312.9|310.5|312.49|310.09|312.9|310.5|312.49|310.09|0
1633507190000|2021-10-06 07:59:50|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1633507200000|2021-10-06 08:00:00|312.22|309.82|312.08|309.68|312.28|309.88|312.08|309.68|0
1633507210000|2021-10-06 08:00:10|312.22|309.82|312.08|309.68|312.22|309.82|312.08|309.68|0
1633507220000|2021-10-06 08:00:20|312.22|309.82|312.36|309.96|312.36|309.96|312.22|309.82|0
1633507230000|2021-10-06 08:00:30|312.22|309.82|311.53|309.13|312.22|309.82|311.53|309.13|0
1633507240000|2021-10-06 08:00:40|311.4|309|311.81|309.41|311.81|309.41|311.26|308.86|0
1633507250000|2021-10-06 08:00:50|311.67|309.27|311.53|309.13|311.67|309.27|311.26|308.86|0
1633507260000|2021-10-06 08:01:00|311.67|309.27|311.67|309.27|311.67|309.27|311.67|309.27|0
1633507270000|2021-10-06 08:01:10|311.4|309|311.4|309|311.53|309.13|311.4|309|0
1633507280000|2021-10-06 08:01:20|311.26|308.86|311.53|309.13|311.53|309.13|311.26|308.86|0
1633507290000|2021-10-06 08:01:30|311.4|309|311.53|309.13|311.53|309.13|311.26|308.86|0
1633507300000|2021-10-06 08:01:40|311.4|309|311.53|309.13|311.53|309.13|311.4|309|0
1633507310000|2021-10-06 08:01:50|311.4|309|311.4|309|311.4|309|311.4|309|0
1633507320000|2021-10-06 08:02:00|311.12|308.72|311.12|308.72|311.26|308.86|311.12|308.72|0
1633507330000|2021-10-06 08:02:10|310.98|308.58|311.12|308.72|311.12|308.72|310.98|308.58|0
1633507340000|2021-10-06 08:02:20|311.26|308.86|311.12|308.72|311.26|308.86|311.12|308.72|0
1633507350000|2021-10-06 08:02:30|311.26|308.86|311.67|309.27|311.67|309.27|311.26|308.86|0
1633507360000|2021-10-06 08:02:40|311.26|308.86|311.53|309.13|311.67|309.27|311.26|308.86|0
1633507370000|2021-10-06 08:02:50|311.67|309.27|311.81|309.41|311.81|309.41|311.67|309.27|0
1633507380000|2021-10-06 08:03:00|311.53|309.13|311.39|308.99|311.53|309.13|311.39|308.99|0
1633507390000|2021-10-06 08:03:10|311.67|309.27|311.81|309.41|311.81|309.41|311.67|309.27|0
1633507400000|2021-10-06 08:03:20|311.67|309.27|312.49|310.09|312.49|310.09|311.67|309.27|0
1633507410000|2021-10-06 08:03:30|312.63|310.23|312.49|310.09|312.63|310.23|312.49|310.09|0
1633507420000|2021-10-06 08:03:40|312.35|309.95|312.08|309.68|312.35|309.95|312.08|309.68|0
1633507430000|2021-10-06 08:03:50|311.94|309.54|311.81|309.41|311.94|309.54|311.81|309.41|0
1633507440000|2021-10-06 08:04:00|311.67|309.27|311.6|309.2|311.67|309.27|311.53|309.13|0
1633507450000|2021-10-06 08:04:10|311.53|309.13|311.26|308.86|311.53|309.13|311.26|308.86|0
1633507460000|2021-10-06 08:04:20|310.85|308.45|310.91|308.51|311.12|308.72|310.85|308.45|0
1633507470000|2021-10-06 08:04:30|310.85|308.45|311.12|308.72|311.12|308.72|310.85|308.45|0
1633507480000|2021-10-06 08:04:40|311.26|308.86|311.05|308.65|311.26|308.86|311.05|308.65|0
1633507490000|2021-10-06 08:04:50|311.12|308.72|310.85|308.45|311.12|308.72|310.71|308.31|0
1633507500000|2021-10-06 08:05:00|310.98|308.58|310.85|308.45|310.98|308.58|310.71|308.31|0
1633507510000|2021-10-06 08:05:10|310.98|308.58|310.71|308.31|310.98|308.58|310.71|308.31|0
1633507520000|2021-10-06 08:05:20|310.85|308.45|311.12|308.72|311.12|308.72|310.85|308.45|0
1633507530000|2021-10-06 08:05:30|310.98|308.58|311.12|308.72|311.26|308.86|310.98|308.58|0
1633507540000|2021-10-06 08:05:40|310.98|308.58|311.26|308.86|311.26|308.86|310.98|308.58|0
1633507550000|2021-10-06 08:05:50|311.12|308.72|311.12|308.72|311.26|308.86|311.12|308.72|0
1633507560000|2021-10-06 08:06:00|310.85|308.45|310.98|308.58|310.98|308.58|310.71|308.31|0
1633507570000|2021-10-06 08:06:10|310.85|308.45|310.98|308.58|310.98|308.58|310.85|308.45|0
1633507580000|2021-10-06 08:06:20|310.85|308.45|310.98|308.58|310.98|308.58|310.85|308.45|0
1633507590000|2021-10-06 08:06:30|311.12|308.72|311.26|308.86|311.26|308.86|311.12|308.72|0
1633507600000|2021-10-06 08:06:40|311.12|308.72|311.39|308.99|311.39|308.99|311.12|308.72|0
1633507610000|2021-10-06 08:06:50|311.26|308.86|311.12|308.72|311.26|308.86|311.12|308.72|0
1633507620000|2021-10-06 08:07:00|311.05|308.65|310.85|308.45|311.05|308.65|310.85|308.45|0
1633507630000|2021-10-06 08:07:10|310.98|308.58|310.71|308.31|310.98|308.58|310.71|308.31|0
1633507640000|2021-10-06 08:07:20|310.3|307.9|309.89|307.49|310.3|307.9|309.89|307.49|0
1633507650000|2021-10-06 08:07:30|309.75|307.35|309.75|307.35|309.89|307.49|309.62|307.22|0
1633507660000|2021-10-06 08:07:40|309.62|307.22|309.34|306.94|309.62|307.22|309.34|306.94|0
1633507670000|2021-10-06 08:07:50|309.07|306.67|309.21|306.81|309.21|306.81|309.07|306.67|0
1633507680000|2021-10-06 08:08:00|308.93|306.53|309.07|306.67|309.34|306.94|308.93|306.53|0
1633507690000|2021-10-06 08:08:10|308.86|306.46|309.07|306.67|309.07|306.67|308.86|306.46|0
1633507700000|2021-10-06 08:08:20|308.93|306.53|309.07|306.67|309.21|306.81|308.93|306.53|0
1633507710000|2021-10-06 08:08:30|309.21|306.81|309.75|307.35|309.75|307.35|309.21|306.81|0
1633507720000|2021-10-06 08:08:40|309.62|307.22|309.62|307.22|309.62|307.22|309.54|307.14|0
1633507730000|2021-10-06 08:08:50|309.75|307.35|309.89|307.49|309.89|307.49|309.75|307.35|0
1633507740000|2021-10-06 08:09:00|309.62|307.22|309.62|307.22|309.75|307.35|309.62|307.22|0
1633507750000|2021-10-06 08:09:10|309.75|307.35|309.75|307.35|309.89|307.49|309.62|307.22|0
1633507760000|2021-10-06 08:09:20|309.89|307.49|309.75|307.35|309.89|307.49|309.75|307.35|0
1633507770000|2021-10-06 08:09:30|309.62|307.22|309.34|306.94|309.62|307.22|309.34|306.94|0
1633507780000|2021-10-06 08:09:40|308.93|306.53|309.07|306.67|309.07|306.67|308.93|306.53|0
1633507790000|2021-10-06 08:09:50|309.21|306.81|309.34|306.94|309.48|307.08|309.21|306.81|0
1633507800000|2021-10-06 08:10:00|308.93|306.53|309.07|306.67|309.07|306.67|308.66|306.26|0
1633507810000|2021-10-06 08:10:10|309.21|306.81|309.21|306.81|309.34|306.94|309.21|306.81|0
1633507820000|2021-10-06 08:10:20|309.07|306.67|308.93|306.53|309.07|306.67|308.93|306.53|0
1633507830000|2021-10-06 08:10:30|309.21|306.81|309.75|307.35|309.75|307.35|309.21|306.81|0
1633507840000|2021-10-06 08:10:40|309.61|307.21|310.09|307.69|310.09|307.69|309.61|307.21|0
1633507850000|2021-10-06 08:10:50|310.16|307.76|310.71|308.31|310.71|308.31|310.16|307.76|0
1633507860000|2021-10-06 08:11:00|310.16|307.76|310.3|307.9|310.3|307.9|310.16|307.76|0
1633507870000|2021-10-06 08:11:10|310.43|308.03|310.57|308.17|310.57|308.17|310.3|307.9|0
1633507880000|2021-10-06 08:11:20|310.71|308.31|310.98|308.58|310.98|308.58|310.71|308.31|0
1633507890000|2021-10-06 08:11:30|311.12|308.72|310.98|308.58|311.12|308.72|310.98|308.58|0
1633507900000|2021-10-06 08:11:40|310.84|308.44|310.57|308.17|310.84|308.44|310.57|308.17|0
1633507910000|2021-10-06 08:11:50|310.71|308.31|310.43|308.03|310.71|308.31|310.43|308.03|0
1633507920000|2021-10-06 08:12:00|310.57|308.17|310.71|308.31|310.71|308.31|310.57|308.17|0
1633507930000|2021-10-06 08:12:10|310.84|308.44|310.84|308.44|310.98|308.58|310.84|308.44|0
1633507940000|2021-10-06 08:12:20|310.98|308.58|311.25|308.85|311.25|308.85|310.98|308.58|0
1633507950000|2021-10-06 08:12:30|311.12|308.72|311.25|308.85|311.25|308.85|311.12|308.72|0
1633507960000|2021-10-06 08:12:40|311.39|308.99|311.59|309.19|311.59|309.19|311.25|308.85|0
1633507970000|2021-10-06 08:12:50|311.66|309.26|311.8|309.4|311.94|309.54|311.66|309.26|0
1633507980000|2021-10-06 08:13:00|311.66|309.26|311.39|308.99|311.8|309.4|311.39|308.99|0
1633507990000|2021-10-06 08:13:10|311.53|309.13|311.66|309.26|311.66|309.26|311.39|308.99|0
1633508000000|2021-10-06 08:13:20|311.53|309.13|311.66|309.26|311.66|309.26|311.53|309.13|0
1633508010000|2021-10-06 08:13:30|311.73|309.33|311.73|309.33|311.73|309.33|311.73|309.33|0
1633508020000|2021-10-06 08:13:40|311.66|309.26|311.53|309.13|311.66|309.26|311.53|309.13|0
1633508030000|2021-10-06 08:13:50|311.66|309.26|311.66|309.26|311.66|309.26|311.66|309.26|0
1633508040000|2021-10-06 08:14:00|311.8|309.4|312.08|309.68|312.08|309.68|311.8|309.4|0
1633508050000|2021-10-06 08:14:10|312.35|309.95|312.62|310.22|312.62|310.22|312.35|309.95|0
1633508060000|2021-10-06 08:14:20|312.55|310.15|312.49|310.09|312.62|310.22|312.49|310.09|0
1633508070000|2021-10-06 08:14:30|312.08|309.68|312.62|310.22|312.62|310.22|312.08|309.68|0
1633508080000|2021-10-06 08:14:40|312.35|309.95|312.49|310.09|312.49|310.09|312.21|309.81|0
1633508090000|2021-10-06 08:14:50|312.76|310.36|312.62|310.22|312.76|310.36|312.49|310.09|0
1633508100000|2021-10-06 08:15:00|312.49|310.09|312.07|309.67|312.62|310.22|312.07|309.67|0
1633508110000|2021-10-06 08:15:10|311.94|309.54|312|309.6|312.07|309.67|311.94|309.54|0
1633508120000|2021-10-06 08:15:20|311.94|309.54|312.07|309.67|312.07|309.67|311.94|309.54|0
1633508130000|2021-10-06 08:15:30|312|309.6|311.39|308.99|312|309.6|311.39|308.99|0
1633508140000|2021-10-06 08:15:40|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1633508150000|2021-10-06 08:15:50|311.39|308.99|311.18|308.78|311.39|308.99|311.18|308.78|0
1633508160000|2021-10-06 08:16:00|311.12|308.72|310.98|308.58|311.12|308.72|310.98|308.58|0
1633508170000|2021-10-06 08:16:10|310.84|308.44|310.84|308.44|310.84|308.44|310.71|308.31|0
1633508180000|2021-10-06 08:16:20|310.71|308.31|310.77|308.37|310.84|308.44|310.71|308.31|0
1633508190000|2021-10-06 08:16:30|310.84|308.44|311.46|309.06|311.46|309.06|310.84|308.44|0
1633508200000|2021-10-06 08:16:40|311.53|309.13|311.66|309.26|311.66|309.26|311.53|309.13|0
1633508210000|2021-10-06 08:16:50|311.53|309.13|311.8|309.4|311.8|309.4|311.53|309.13|0
1633508220000|2021-10-06 08:17:00|311.53|309.13|311.8|309.4|311.8|309.4|311.53|309.13|0
1633508230000|2021-10-06 08:17:10|311.94|309.54|311.8|309.4|311.94|309.54|311.66|309.26|0
1633508240000|2021-10-06 08:17:20|311.94|309.54|312.07|309.67|312.07|309.67|311.94|309.54|0
1633508250000|2021-10-06 08:17:30|311.8|309.4|311.66|309.26|311.8|309.4|311.66|309.26|0
1633508260000|2021-10-06 08:17:40|311.39|308.99|311.12|308.72|311.39|308.99|311.12|308.72|0
1633508270000|2021-10-06 08:17:50|310.98|308.58|310.98|308.58|310.98|308.58|310.84|308.44|0
1633508280000|2021-10-06 08:18:00|310.7|308.3|310.7|308.3|310.77|308.37|310.7|308.3|0
1633508290000|2021-10-06 08:18:10|310.98|308.58|311.66|309.26|311.66|309.26|310.98|308.58|0
1633508300000|2021-10-06 08:18:20|311.8|309.4|311.53|309.13|311.8|309.4|311.53|309.13|0
1633508310000|2021-10-06 08:18:30|311.8|309.4|311.73|309.33|311.8|309.4|311.73|309.33|0
1633508320000|2021-10-06 08:18:40|311.8|309.4|311.66|309.26|311.8|309.4|311.66|309.26|0
1633508330000|2021-10-06 08:18:50|311.8|309.4|311.39|308.99|311.8|309.4|311.39|308.99|0
1633508340000|2021-10-06 08:19:00|311.59|309.19|311.66|309.26|311.8|309.4|311.53|309.13|0
1633508350000|2021-10-06 08:19:10|311.53|309.13|311.39|308.99|311.53|309.13|311.39|308.99|0
1633508360000|2021-10-06 08:19:20|311.53|309.13|311.53|309.13|311.59|309.19|311.53|309.13|0
1633508370000|2021-10-06 08:19:30|311.39|308.99|311.11|308.71|311.39|308.99|310.98|308.58|0
1633508380000|2021-10-06 08:19:40|310.84|308.44|310.7|308.3|310.84|308.44|310.7|308.3|0
1633508390000|2021-10-06 08:19:50|310.57|308.17|310.84|308.44|310.84|308.44|310.57|308.17|0
1633508400000|2021-10-06 08:20:00|311.11|308.71|310.57|308.17|311.11|308.71|310.57|308.17|0
1633508410000|2021-10-06 08:20:10|311.11|308.71|311.11|308.71|311.25|308.85|311.11|308.71|0
1633508420000|2021-10-06 08:20:20|311.18|308.78|311.94|309.54|311.94|309.54|311.18|308.78|0
1633508430000|2021-10-06 08:20:30|312.07|309.67|311.94|309.54|312.07|309.67|311.86|309.46|0
1633508440000|2021-10-06 08:20:40|312.07|309.67|312.07|309.67|312.07|309.67|312.07|309.67|0
1633508450000|2021-10-06 08:20:50|312.21|309.81|311.8|309.4|312.21|309.81|311.8|309.4|0
1633508460000|2021-10-06 08:21:00|311.25|308.85|311.25|308.85|311.25|308.85|311.11|308.71|0
1633508470000|2021-10-06 08:21:10|310.98|308.58|310.7|308.3|310.98|308.58|310.7|308.3|0
1633508480000|2021-10-06 08:21:20|310.84|308.44|310.84|308.44|310.98|308.58|310.84|308.44|0
1633508490000|2021-10-06 08:21:30|310.7|308.3|310.84|308.44|310.84|308.44|310.7|308.3|0
1633508500000|2021-10-06 08:21:40|310.91|308.51|310.84|308.44|310.98|308.58|310.84|308.44|0
1633508510000|2021-10-06 08:21:50|310.98|308.58|310.98|308.58|310.98|308.58|310.98|308.58|0
1633508520000|2021-10-06 08:22:00|311.11|308.71|310.7|308.3|311.11|308.71|310.7|308.3|0
1633508530000|2021-10-06 08:22:10|310.5|308.1|310.57|308.17|310.57|308.17|310.29|307.89|0
1633508540000|2021-10-06 08:22:20|310.43|308.03|310.57|308.17|310.57|308.17|310.43|308.03|0
1633508550000|2021-10-06 08:22:30|310.43|308.03|310.57|308.17|310.57|308.17|310.43|308.03|0
1633508560000|2021-10-06 08:22:40|310.43|308.03|310.57|308.17|310.57|308.17|310.43|308.03|0
1633508570000|2021-10-06 08:22:50|310.84|308.44|311.25|308.85|311.25|308.85|310.84|308.44|0
1633508580000|2021-10-06 08:23:00|311.39|308.99|312.07|309.67|312.07|309.67|311.39|308.99|0
1633508590000|2021-10-06 08:23:10|311.86|309.46|312.07|309.67|312.07|309.67|311.86|309.46|0
1633508610000|2021-10-06 08:23:30|312.21|309.81|312.48|310.08|312.48|310.08|312.21|309.81|0
1633508620000|2021-10-06 08:23:40|312.55|310.15|312.62|310.22|312.62|310.22|312.48|310.08|0
1633508630000|2021-10-06 08:23:50|312.76|310.36|312.76|310.36|312.76|310.36|312.69|310.29|0
1633508640000|2021-10-06 08:24:00|312.62|310.22|312.89|310.49|312.89|310.49|312.62|310.22|0
1633508650000|2021-10-06 08:24:10|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1633508660000|2021-10-06 08:24:20|312.62|310.22|312.35|309.95|312.62|310.22|312.35|309.95|0
1633508670000|2021-10-06 08:24:30|312.62|310.22|312.69|310.29|312.76|310.36|312.62|310.22|0
1633508680000|2021-10-06 08:24:40|312.62|310.22|312.48|310.08|312.62|310.22|312.48|310.08|0
1633508690000|2021-10-06 08:24:50|312.62|310.22|312.48|310.08|312.62|310.22|312.48|310.08|0
1633508700000|2021-10-06 08:25:00|312.62|310.22|312.07|309.67|312.62|310.22|312.07|309.67|0
1633508710000|2021-10-06 08:25:10|311.93|309.53|311.66|309.26|311.93|309.53|311.66|309.26|0
1633508720000|2021-10-06 08:25:20|311.8|309.4|311.52|309.12|311.8|309.4|311.39|308.99|0
1633508730000|2021-10-06 08:25:30|311.66|309.26|312.07|309.67|312.07|309.67|311.52|309.12|0
1633508740000|2021-10-06 08:25:40|312.21|309.81|312.07|309.67|312.21|309.81|312.07|309.67|0
1633508750000|2021-10-06 08:25:50|312.21|309.81|312.07|309.67|312.21|309.81|311.93|309.53|0
1633508760000|2021-10-06 08:26:00|312.34|309.94|312.48|310.08|312.62|310.22|312.34|309.94|0
1633508770000|2021-10-06 08:26:10|312.34|309.94|312.41|310.01|312.41|310.01|312.34|309.94|0
1633508780000|2021-10-06 08:26:20|312.48|310.08|312.89|310.49|312.89|310.49|312.48|310.08|0
1633508790000|2021-10-06 08:26:30|312.34|309.94|312.21|309.81|312.34|309.94|312.21|309.81|0
1633508800000|2021-10-06 08:26:40|312.07|309.67|312.48|310.08|312.48|310.08|312.07|309.67|0
1633508810000|2021-10-06 08:26:50|312.21|309.81|311.93|309.53|312.21|309.81|311.93|309.53|0
1633508820000|2021-10-06 08:27:00|312.07|309.67|311.52|309.12|312.07|309.67|311.52|309.12|0
1633508830000|2021-10-06 08:27:10|311.66|309.26|311.8|309.4|311.8|309.4|311.66|309.26|0
1633508840000|2021-10-06 08:27:20|311.93|309.53|311.93|309.53|311.93|309.53|311.8|309.4|0
1633508850000|2021-10-06 08:27:30|311.66|309.26|311.8|309.4|311.93|309.53|311.66|309.26|0
1633508860000|2021-10-06 08:27:40|311.66|309.26|311.8|309.4|311.8|309.4|311.66|309.26|0
1633508870000|2021-10-06 08:27:50|311.93|309.53|311.93|309.53|311.93|309.53|311.93|309.53|0
1633508880000|2021-10-06 08:28:00|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1633508890000|2021-10-06 08:28:10|311.93|309.53|312.48|310.08|312.48|310.08|311.93|309.53|0
1633508900000|2021-10-06 08:28:20|312.76|310.36|312.76|310.36|312.76|310.36|312.48|310.08|0
1633508910000|2021-10-06 08:28:30|312.48|310.08|312.76|310.36|312.76|310.36|312.48|310.08|0
1633508920000|2021-10-06 08:28:40|312.62|310.22|312.48|310.08|312.76|310.36|312.48|310.08|0
1633508930000|2021-10-06 08:28:50|312.89|310.49|313.17|310.77|313.17|310.77|312.89|310.49|0
1633508940000|2021-10-06 08:29:00|313.03|310.63|313.17|310.77|313.17|310.77|313.03|310.63|0
1633508950000|2021-10-06 08:29:10|313.1|310.7|313.03|310.63|313.17|310.77|313.03|310.63|0
1633508960000|2021-10-06 08:29:20|312.89|310.49|313.03|310.63|313.03|310.63|312.89|310.49|0
1633508970000|2021-10-06 08:29:30|312.89|310.49|313.17|310.77|313.17|310.77|312.75|310.35|0
1633508980000|2021-10-06 08:29:40|313.03|310.63|313.3|310.9|313.3|310.9|313.03|310.63|0
1633508990000|2021-10-06 08:29:50|313.44|311.04|313.72|311.32|313.72|311.32|313.44|311.04|0
1633509000000|2021-10-06 08:30:00|313.99|311.59|313.72|311.32|313.99|311.59|313.72|311.32|0
1633509010000|2021-10-06 08:30:10|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1633509020000|2021-10-06 08:30:20|313.72|311.32|313.72|311.32|313.72|311.32|313.58|311.18|0
1633509030000|2021-10-06 08:30:30|313.85|311.45|314.13|311.73|314.13|311.73|313.85|311.45|0
1633509040000|2021-10-06 08:30:40|314.4|312|314.06|311.66|314.4|312|314.06|311.66|0
1633509050000|2021-10-06 08:30:50|314.27|311.87|313.99|311.59|314.4|312|313.99|311.59|0
1633509060000|2021-10-06 08:31:00|314.13|311.73|313.85|311.45|314.13|311.73|313.85|311.45|0
1633509070000|2021-10-06 08:31:10|313.72|311.32|313.44|311.04|313.72|311.32|313.37|310.97|0
1633509080000|2021-10-06 08:31:20|313.72|311.32|313.85|311.45|313.99|311.59|313.72|311.32|0
1633509090000|2021-10-06 08:31:30|313.72|311.32|313.72|311.32|313.72|311.32|313.58|311.18|0
1633509100000|2021-10-06 08:31:40|313.58|311.18|313.23|310.83|313.58|311.18|313.17|310.77|0
1633509110000|2021-10-06 08:31:50|313.17|310.77|313.3|310.9|313.3|310.9|313.17|310.77|0
1633509120000|2021-10-06 08:32:00|313.17|310.77|313.44|311.04|313.44|311.04|313.17|310.77|0
1633509130000|2021-10-06 08:32:10|313.3|310.9|313.99|311.59|313.99|311.59|313.3|310.9|0
1633509140000|2021-10-06 08:32:20|314.13|311.73|314.13|311.73|314.13|311.73|313.99|311.59|0
1633509150000|2021-10-06 08:32:30|314.06|311.66|313.99|311.59|314.06|311.66|313.99|311.59|0
1633509160000|2021-10-06 08:32:40|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1633509170000|2021-10-06 08:32:50|313.99|311.59|314.13|311.73|314.13|311.73|313.99|311.59|0
1633509180000|2021-10-06 08:33:00|314.4|312|314.27|311.87|314.4|312|314.27|311.87|0
1633509190000|2021-10-06 08:33:10|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1633509200000|2021-10-06 08:33:20|314.4|312|314.54|312.14|314.54|312.14|314.13|311.73|0
1633509210000|2021-10-06 08:33:30|314.68|312.28|314.26|311.86|314.68|312.28|314.26|311.86|0
1633509220000|2021-10-06 08:33:40|314.13|311.73|314.13|311.73|314.26|311.86|314.13|311.73|0
1633509230000|2021-10-06 08:33:50|314.26|311.86|314.26|311.86|314.26|311.86|314.13|311.73|0
1633509240000|2021-10-06 08:34:00|314.4|312|314.26|311.86|314.4|312|314.26|311.86|0
1633509250000|2021-10-06 08:34:10|314.13|311.73|313.99|311.59|314.13|311.73|313.85|311.45|0
1633509260000|2021-10-06 08:34:20|311.87|309.47|311.87|309.47|311.87|309.47|311.59|309.19|0
1633509270000|2021-10-06 08:34:30|312.01|309.61|311.73|309.33|312.01|309.61|311.73|309.33|0
1633509280000|2021-10-06 08:34:40|311.46|309.06|311.46|309.06|311.46|309.06|311.46|309.06|0
1633509290000|2021-10-06 08:34:50|311.32|308.92|311.32|308.92|311.46|309.06|311.32|308.92|0
1633509300000|2021-10-06 08:35:00|311.46|309.06|311.87|309.47|311.87|309.47|311.46|309.06|0
1633509310000|2021-10-06 08:35:10|311.73|309.33|311.46|309.06|311.73|309.33|311.46|309.06|0
1633509320000|2021-10-06 08:35:20|311.18|308.78|310.91|308.51|311.18|308.78|310.91|308.51|0
1633509330000|2021-10-06 08:35:30|311.18|308.78|310.77|308.37|311.18|308.78|310.63|308.23|0
1633509340000|2021-10-06 08:35:40|310.7|308.3|310.63|308.23|310.77|308.37|310.63|308.23|0
1633509350000|2021-10-06 08:35:50|310.56|308.16|311.04|308.64|311.04|308.64|310.56|308.16|0
1633509360000|2021-10-06 08:36:00|311.46|309.06|311.73|309.33|311.73|309.33|311.32|308.92|0
1633509370000|2021-10-06 08:36:10|311.87|309.47|311.87|309.47|311.87|309.47|311.73|309.33|0
1633509380000|2021-10-06 08:36:20|311.73|309.33|312.01|309.61|312.01|309.61|311.73|309.33|0
1633509390000|2021-10-06 08:36:30|312.14|309.74|312.28|309.88|312.28|309.88|312.14|309.74|0
1633509400000|2021-10-06 08:36:40|312.14|309.74|312.14|309.74|312.14|309.74|312.01|309.61|0
1633509410000|2021-10-06 08:36:50|312.01|309.61|312.14|309.74|312.14|309.74|312.01|309.61|0
1633509420000|2021-10-06 08:37:00|312.01|309.61|312.14|309.74|312.14|309.74|312.01|309.61|0
1633509430000|2021-10-06 08:37:10|312.01|309.61|311.73|309.33|312.01|309.61|311.73|309.33|0
1633509440000|2021-10-06 08:37:20|311.87|309.47|311.59|309.19|311.87|309.47|311.46|309.06|0
1633509450000|2021-10-06 08:37:30|311.66|309.26|311.46|309.06|311.66|309.26|311.46|309.06|0
1633509460000|2021-10-06 08:37:40|311.59|309.19|311.52|309.12|311.59|309.19|311.46|309.06|0
1633509470000|2021-10-06 08:37:50|311.46|309.06|311.32|308.92|311.46|309.06|311.32|308.92|0
1633509490000|2021-10-06 08:38:10|311.18|308.78|311.04|308.64|311.32|308.92|311.04|308.64|0
1633509500000|2021-10-06 08:38:20|310.91|308.51|310.91|308.51|310.91|308.51|310.91|308.51|0
1633509510000|2021-10-06 08:38:30|310.97|308.57|311.04|308.64|311.04|308.64|310.97|308.57|0
1633509520000|2021-10-06 08:38:40|310.77|308.37|310.49|308.09|310.77|308.37|310.49|308.09|0
1633509530000|2021-10-06 08:38:50|310.22|307.82|310.36|307.96|310.36|307.96|310.22|307.82|0
1633509540000|2021-10-06 08:39:00|310.22|307.82|309.95|307.55|310.22|307.82|309.95|307.55|0
1633509550000|2021-10-06 08:39:10|309.81|307.41|310.08|307.68|310.08|307.68|309.67|307.27|0
1633509560000|2021-10-06 08:39:20|309.95|307.55|310.08|307.68|310.08|307.68|309.95|307.55|0
1633509570000|2021-10-06 08:39:30|309.95|307.55|309.95|307.55|309.95|307.55|309.95|307.55|0
1633509580000|2021-10-06 08:39:40|311.93|309.53|312.34|309.94|312.34|309.94|311.93|309.53|0
1633509590000|2021-10-06 08:39:50|312.48|310.08|312.34|309.94|312.48|310.08|312.34|309.94|0
1633509600000|2021-10-06 08:40:00|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1633509610000|2021-10-06 08:40:10|312.27|309.87|312.13|309.73|312.27|309.87|311.93|309.53|0
1633509620000|2021-10-06 08:40:20|311.99|309.59|312.2|309.8|312.2|309.8|311.86|309.46|0
1633509630000|2021-10-06 08:40:30|312.34|309.94|312.34|309.94|312.48|310.08|312.34|309.94|0
1633509640000|2021-10-06 08:40:40|312.48|310.08|312.06|309.66|312.54|310.14|312.06|309.66|0
1633509650000|2021-10-06 08:40:50|311.93|309.53|312.06|309.66|312.06|309.66|311.93|309.53|0
1633509660000|2021-10-06 08:41:00|312.2|309.8|312.34|309.94|312.34|309.94|312.2|309.8|0
1633509670000|2021-10-06 08:41:10|312.61|310.21|313.02|310.62|313.02|310.62|312.61|310.21|0
1633509680000|2021-10-06 08:41:20|313.3|310.9|313.57|311.17|313.57|311.17|313.3|310.9|0
1633509690000|2021-10-06 08:41:30|313.44|311.04|313.16|310.76|313.44|311.04|313.16|310.76|0
1633509700000|2021-10-06 08:41:40|313.3|310.9|313.3|310.9|313.3|310.9|313.23|310.83|0
1633509710000|2021-10-06 08:41:50|313.57|311.17|313.57|311.17|313.57|311.17|313.5|311.1|0
1633509720000|2021-10-06 08:42:00|313.44|311.04|313.71|311.31|313.71|311.31|313.44|311.04|0
1633509730000|2021-10-06 08:42:10|313.78|311.38|313.71|311.31|313.85|311.45|313.71|311.31|0
1633509740000|2021-10-06 08:42:20|313.57|311.17|313.57|311.17|313.57|311.17|313.57|311.17|0
1633509750000|2021-10-06 08:42:30|313.71|311.31|313.71|311.31|313.71|311.31|313.64|311.24|0
1633509760000|2021-10-06 08:42:40|313.57|311.17|313.57|311.17|313.64|311.24|313.57|311.17|0
1633509770000|2021-10-06 08:42:50|313.85|311.45|313.57|311.17|313.85|311.45|313.44|311.04|0
1633509780000|2021-10-06 08:43:00|313.71|311.31|313.57|311.17|313.71|311.31|313.57|311.17|0
1633509790000|2021-10-06 08:43:10|313.71|311.31|313.78|311.38|313.85|311.45|313.71|311.31|0
1633509800000|2021-10-06 08:43:20|313.85|311.45|313.99|311.59|313.99|311.59|313.85|311.45|0
1633509810000|2021-10-06 08:43:30|313.85|311.45|313.91|311.51|313.99|311.59|313.85|311.45|0
1633509820000|2021-10-06 08:43:40|313.85|311.45|313.71|311.31|313.85|311.45|313.71|311.31|0
1633509830000|2021-10-06 08:43:50|313.57|311.17|313.57|311.17|313.57|311.17|313.57|311.17|0
1633509840000|2021-10-06 08:44:00|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1633509850000|2021-10-06 08:44:10|313.3|310.9|313.57|311.17|313.57|311.17|313.3|310.9|0
1633509860000|2021-10-06 08:44:20|313.44|311.04|313.5|311.1|313.5|311.1|313.44|311.04|0
1633509870000|2021-10-06 08:44:30|313.57|311.17|313.5|311.1|313.64|311.24|313.5|311.1|0
1633509880000|2021-10-06 08:44:40|313.3|310.9|313.3|310.9|313.44|311.04|313.3|310.9|0
1633509890000|2021-10-06 08:44:50|313.44|311.04|313.02|310.62|313.44|311.04|313.02|310.62|0
1633509900000|2021-10-06 08:45:00|312.89|310.49|312.75|310.35|312.89|310.49|312.75|310.35|0
1633509910000|2021-10-06 08:45:10|312.68|310.28|312.75|310.35|312.75|310.35|312.61|310.21|0
1633509920000|2021-10-06 08:45:20|312.61|310.21|312.2|309.8|312.61|310.21|312.2|309.8|0
1633509930000|2021-10-06 08:45:30|311.93|309.53|311.72|309.32|311.93|309.53|311.72|309.32|0
1633509940000|2021-10-06 08:45:40|311.65|309.25|311.51|309.11|311.79|309.39|311.51|309.11|0
1633509950000|2021-10-06 08:45:50|311.65|309.25|311.65|309.25|311.65|309.25|311.65|309.25|0
1633509960000|2021-10-06 08:46:00|311.51|309.11|311.51|309.11|311.65|309.25|311.38|308.98|0
1633509970000|2021-10-06 08:46:10|312.06|309.66|312.34|309.94|312.34|309.94|312.06|309.66|0
1633509980000|2021-10-06 08:46:20|312.27|309.87|312.61|310.21|312.61|310.21|312.2|309.8|0
1633509990000|2021-10-06 08:46:30|312.34|309.94|312.47|310.07|312.47|310.07|312.34|309.94|0
1633510000000|2021-10-06 08:46:40|312.06|309.66|312.06|309.66|312.06|309.66|311.93|309.53|0
1633510010000|2021-10-06 08:46:50|311.92|309.52|311.92|309.52|311.92|309.52|311.92|309.52|0
1633510020000|2021-10-06 08:47:00|312.06|309.66|311.72|309.32|312.06|309.66|311.65|309.25|0
1633510030000|2021-10-06 08:47:10|311.51|309.11|311.79|309.39|311.79|309.39|311.51|309.11|0
1633510040000|2021-10-06 08:47:20|311.65|309.25|311.92|309.52|311.92|309.52|311.65|309.25|0
1633510050000|2021-10-06 08:47:30|311.79|309.39|311.38|308.98|311.79|309.39|311.38|308.98|0
1633510060000|2021-10-06 08:47:40|311.24|308.84|310.97|308.57|311.24|308.84|310.97|308.57|0
1633510070000|2021-10-06 08:47:50|310.83|308.43|310.97|308.57|310.97|308.57|310.69|308.29|0
1633510080000|2021-10-06 08:48:00|311.03|308.63|310.97|308.57|311.03|308.63|310.97|308.57|0
1633510090000|2021-10-06 08:48:10|311.1|308.7|310.97|308.57|311.1|308.7|310.97|308.57|0
1633510100000|2021-10-06 08:48:20|310.89|308.49|310.42|308.02|310.97|308.57|310.42|308.02|0
1633510110000|2021-10-06 08:48:30|310.28|307.88|310.28|307.88|310.28|307.88|310.15|307.75|0
1633510120000|2021-10-06 08:48:40|310.15|307.75|310.56|308.16|310.56|308.16|310.15|307.75|0
1633510130000|2021-10-06 08:48:50|310.42|308.02|310.28|307.88|310.42|308.02|310.28|307.88|0
1633510140000|2021-10-06 08:49:00|310.42|308.02|310.28|307.88|310.42|308.02|310.15|307.75|0
1633510150000|2021-10-06 08:49:10|309.87|307.47|309.46|307.06|309.87|307.47|309.05|306.65|0
1633510160000|2021-10-06 08:49:20|309.74|307.34|309.66|307.26|309.74|307.34|309.6|307.2|0
1633510170000|2021-10-06 08:49:30|309.8|307.4|309.87|307.47|309.94|307.54|309.8|307.4|0
1633510180000|2021-10-06 08:49:40|309.74|307.34|309.6|307.2|309.74|307.34|309.6|307.2|0
1633510190000|2021-10-06 08:49:50|309.46|307.06|309.46|307.06|309.46|307.06|309.33|306.93|0
1633510200000|2021-10-06 08:50:00|309.6|307.2|308.78|306.38|309.6|307.2|308.78|306.38|0
1633510210000|2021-10-06 08:50:10|308.92|306.52|308.64|306.24|308.92|306.52|308.64|306.24|0
1633510220000|2021-10-06 08:50:20|308.78|306.38|309.19|306.79|309.19|306.79|308.64|306.24|0
1633510230000|2021-10-06 08:50:30|309.05|306.65|309.19|306.79|309.33|306.93|309.05|306.65|0
1633510240000|2021-10-06 08:50:40|309.05|306.65|309.19|306.79|309.19|306.79|309.05|306.65|0
1633510250000|2021-10-06 08:50:50|309.33|306.93|309.6|307.2|309.6|307.2|309.33|306.93|0
1633510260000|2021-10-06 08:51:00|309.46|307.06|309.6|307.2|309.6|307.2|309.46|307.06|0
1633510270000|2021-10-06 08:51:10|309.46|307.06|309.6|307.2|309.6|307.2|309.46|307.06|0
1633510280000|2021-10-06 08:51:20|309.73|307.33|310.01|307.61|310.01|307.61|309.73|307.33|0
1633510290000|2021-10-06 08:51:30|309.87|307.47|309.87|307.47|310.01|307.61|309.87|307.47|0
1633510300000|2021-10-06 08:51:40|309.73|307.33|309.87|307.47|309.87|307.47|309.73|307.33|0
1633510310000|2021-10-06 08:51:50|309.73|307.33|310.14|307.74|310.14|307.74|309.73|307.33|0
1633510320000|2021-10-06 08:52:00|310.28|307.88|310.21|307.81|310.42|308.02|310.21|307.81|0
1633510330000|2021-10-06 08:52:10|310.42|308.02|310.35|307.95|310.42|308.02|310.28|307.88|0
1633510340000|2021-10-06 08:52:20|310.28|307.88|310.21|307.81|310.28|307.88|310.14|307.74|0
1633510350000|2021-10-06 08:52:30|310.42|308.02|310.55|308.15|310.69|308.29|310.42|308.02|0
1633510360000|2021-10-06 08:52:40|310.42|308.02|310.42|308.02|310.55|308.15|310.42|308.02|0
1633510370000|2021-10-06 08:52:50|310.55|308.15|310.55|308.15|310.55|308.15|310.55|308.15|0
1633510380000|2021-10-06 08:53:00|310.69|308.29|310.48|308.08|310.69|308.29|310.42|308.02|0
1633510390000|2021-10-06 08:53:10|310.55|308.15|310.69|308.29|310.69|308.29|310.55|308.15|0
1633510410000|2021-10-06 08:53:30|310.76|308.36|310.69|308.29|310.76|308.36|310.69|308.29|0
1633510430000|2021-10-06 08:53:50|310.55|308.15|310.48|308.08|310.55|308.15|310.48|308.08|0
1633510440000|2021-10-06 08:54:00|310.42|308.02|310.01|307.61|310.42|308.02|310.01|307.61|0
1633510450000|2021-10-06 08:54:10|309.87|307.47|309.6|307.2|309.87|307.47|309.6|307.2|0
1633510460000|2021-10-06 08:54:20|309.66|307.26|309.66|307.26|309.66|307.26|309.66|307.26|0
1633510470000|2021-10-06 08:54:30|310.01|307.61|309.73|307.33|310.01|307.61|309.73|307.33|0
1633510480000|2021-10-06 08:54:40|309.53|307.13|309.32|306.92|309.53|307.13|309.32|306.92|0
1633510490000|2021-10-06 08:54:50|309.19|306.79|308.78|306.38|309.19|306.79|308.78|306.38|0
1633510500000|2021-10-06 08:55:00|308.91|306.51|309.25|306.85|309.32|306.92|308.91|306.51|0
1633510510000|2021-10-06 08:55:10|309.19|306.79|309.19|306.79|309.32|306.92|309.19|306.79|0
1633510520000|2021-10-06 08:55:20|309.32|306.92|309.32|306.92|309.32|306.92|309.32|306.92|0
1633510530000|2021-10-06 08:55:30|309.6|307.2|309.46|307.06|309.6|307.2|309.32|306.92|0
1633510540000|2021-10-06 08:55:40|309.32|306.92|309.32|306.92|309.32|306.92|309.19|306.79|0
1633510550000|2021-10-06 08:55:50|309.19|306.79|309.32|306.92|309.32|306.92|309.05|306.65|0
1633510560000|2021-10-06 08:56:00|309.19|306.79|309.19|306.79|309.32|306.92|309.19|306.79|0
1633510580000|2021-10-06 08:56:20|309.05|306.65|309.05|306.65|309.05|306.65|309.05|306.65|0
1633510590000|2021-10-06 08:56:30|309.12|306.72|309.46|307.06|309.6|307.2|309.12|306.72|0
1633510600000|2021-10-06 08:56:40|309.6|307.2|309.73|307.33|309.73|307.33|309.53|307.13|0
1633510610000|2021-10-06 08:56:50|309.87|307.47|310.01|307.61|310.01|307.61|309.73|307.33|0
1633510620000|2021-10-06 08:57:00|310.14|307.74|309.87|307.47|310.14|307.74|309.87|307.47|0
1633510630000|2021-10-06 08:57:10|310.01|307.61|309.87|307.47|310.01|307.61|309.87|307.47|0
1633510640000|2021-10-06 08:57:20|309.73|307.33|309.46|307.06|309.73|307.33|309.46|307.06|0
1633510650000|2021-10-06 08:57:30|309.6|307.2|309.6|307.2|309.6|307.2|309.46|307.06|0
1633510660000|2021-10-06 08:57:40|309.46|307.06|309.6|307.2|309.6|307.2|309.46|307.06|0
1633510670000|2021-10-06 08:57:50|309.66|307.26|309.6|307.2|309.87|307.47|309.6|307.2|0
1633510680000|2021-10-06 08:58:00|309.46|307.06|309.6|307.2|309.6|307.2|309.46|307.06|0
1633510690000|2021-10-06 08:58:10|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1633510700000|2021-10-06 08:58:20|309.6|307.2|309.6|307.2|309.73|307.33|309.6|307.2|0
1633510710000|2021-10-06 08:58:30|309.73|307.33|309.6|307.2|309.73|307.33|309.6|307.2|0
1633510720000|2021-10-06 08:58:40|309.73|307.33|310.14|307.74|310.14|307.74|309.73|307.33|0
1633510730000|2021-10-06 08:58:50|310|307.6|310|307.6|310|307.6|309.87|307.47|0
1633510740000|2021-10-06 08:59:00|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1633510750000|2021-10-06 08:59:10|310|307.6|310.14|307.74|310.14|307.74|310|307.6|0
1633510760000|2021-10-06 08:59:20|310|307.6|309.46|307.06|310|307.6|309.46|307.06|0
1633510770000|2021-10-06 08:59:30|309.32|306.92|309.19|306.79|309.32|306.92|309.19|306.79|0
1633510780000|2021-10-06 08:59:40|309.05|306.65|309.32|306.92|309.32|306.92|309.05|306.65|0
1633510790000|2021-10-06 08:59:50|309.19|306.79|309.32|306.92|309.32|306.92|309.19|306.79|0
1633510800000|2021-10-06 09:00:00|308.91|306.51|308.78|306.38|309.25|306.85|308.78|306.38|0
1633510810000|2021-10-06 09:00:10|309.05|306.65|309.05|306.65|309.05|306.65|308.64|306.24|0
1633510820000|2021-10-06 09:00:20|309.19|306.79|308.78|306.38|309.19|306.79|308.78|306.38|0
1633510830000|2021-10-06 09:00:30|308.1|305.7|308.1|305.7|308.1|305.7|308.02|305.62|0
1633510840000|2021-10-06 09:00:40|307.89|305.49|307.69|305.29|307.89|305.49|307.41|305.01|0
1633510850000|2021-10-06 09:00:50|308.23|305.83|308.1|305.7|308.3|305.9|308.1|305.7|0
1633510860000|2021-10-06 09:01:00|308.23|305.83|308.64|306.24|308.64|306.24|308.23|305.83|0
1633510870000|2021-10-06 09:01:10|308.5|306.1|308.37|305.97|308.5|306.1|308.37|305.97|0
1633510880000|2021-10-06 09:01:20|307.82|305.42|307.96|305.56|307.96|305.56|307.82|305.42|0
1633510890000|2021-10-06 09:01:30|308.09|305.69|307.96|305.56|308.09|305.69|307.96|305.56|0
1633510900000|2021-10-06 09:01:40|308.09|305.69|307.96|305.56|308.09|305.69|307.69|305.29|0
1633510910000|2021-10-06 09:01:50|307.82|305.42|307.55|305.15|307.82|305.42|307.41|305.01|0
1633510920000|2021-10-06 09:02:00|307.41|305.01|308.23|305.83|308.23|305.83|307.41|305.01|0
1633510930000|2021-10-06 09:02:10|307.82|305.42|307.69|305.29|307.82|305.42|307.55|305.15|0
1633510940000|2021-10-06 09:02:20|308.09|305.69|308.3|305.9|308.37|305.97|308.09|305.69|0
1633510950000|2021-10-06 09:02:30|308.23|305.83|308.37|305.97|308.37|305.97|308.09|305.69|0
1633510960000|2021-10-06 09:02:40|308.16|305.76|308.23|305.83|308.37|305.97|308.16|305.76|0
1633510970000|2021-10-06 09:02:50|308.37|305.97|308.37|305.97|308.64|306.24|308.37|305.97|0
1633510980000|2021-10-06 09:03:00|308.23|305.83|308.78|306.38|308.78|306.38|308.23|305.83|0
1633510990000|2021-10-06 09:03:10|308.7|306.3|308.64|306.24|308.7|306.3|308.37|305.97|0
1633511000000|2021-10-06 09:03:20|308.78|306.38|308.64|306.24|308.78|306.38|308.5|306.1|0
1633511010000|2021-10-06 09:03:30|308.5|306.1|308.64|306.24|308.64|306.24|308.5|306.1|0
1633511020000|2021-10-06 09:03:40|308.57|306.17|307.96|305.56|308.57|306.17|307.96|305.56|0
1633511030000|2021-10-06 09:03:50|308.23|305.83|308.23|305.83|308.23|305.83|308.23|305.83|0
1633511040000|2021-10-06 09:04:00|308.09|305.69|308.3|305.9|308.3|305.9|308.09|305.69|0
1633511050000|2021-10-06 09:04:10|308.37|305.97|308.37|305.97|308.37|305.97|308.37|305.97|0
1633511060000|2021-10-06 09:04:20|308.5|306.1|308.23|305.83|308.5|306.1|308.23|305.83|0
1633511070000|2021-10-06 09:04:30|307.82|305.42|307.96|305.56|308.09|305.69|307.55|305.15|0
1633511080000|2021-10-06 09:04:40|308.23|305.83|308.23|305.83|308.37|305.97|308.23|305.83|0
1633511090000|2021-10-06 09:04:50|308.16|305.76|308.09|305.69|308.23|305.83|308.09|305.69|0
1633511100000|2021-10-06 09:05:00|307.69|305.29|307.55|305.15|307.69|305.29|307.41|305.01|0
1633511110000|2021-10-06 09:05:10|307.69|305.29|307.96|305.56|307.96|305.56|307.69|305.29|0
1633511120000|2021-10-06 09:05:20|307.55|305.15|307.69|305.29|307.82|305.42|307.55|305.15|0
1633511130000|2021-10-06 09:05:30|307.82|305.42|307.68|305.28|307.96|305.56|307.68|305.28|0
1633511140000|2021-10-06 09:05:40|307.82|305.42|309.61|307.21|309.61|307.21|306.21|303.81|0
1633511150000|2021-10-06 09:05:50|309.74|307.34|309.88|307.48|309.88|307.48|309.74|307.34|0
1633511160000|2021-10-06 09:06:00|309.74|307.34|310.15|307.75|310.15|307.75|309.74|307.34|0
1633511170000|2021-10-06 09:06:10|310.01|307.61|309.74|307.34|310.01|307.61|309.74|307.34|0
1633511180000|2021-10-06 09:06:20|310.01|307.61|310.42|308.02|310.42|308.02|310.01|307.61|0
1633511190000|2021-10-06 09:06:30|310.15|307.75|310.21|307.81|310.21|307.81|310.15|307.75|0
1633511200000|2021-10-06 09:06:40|310.29|307.89|310.15|307.75|310.35|307.95|310.15|307.75|0
1633511210000|2021-10-06 09:06:50|310.21|307.81|309.88|307.48|310.21|307.81|309.88|307.48|0
1633511220000|2021-10-06 09:07:00|310.01|307.61|310.15|307.75|310.15|307.75|310.01|307.61|0
1633511230000|2021-10-06 09:07:10|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1633511240000|2021-10-06 09:07:20|309.88|307.48|309.6|307.2|309.88|307.48|309.6|307.2|0
1633511250000|2021-10-06 09:07:30|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1633511260000|2021-10-06 09:07:40|309.6|307.2|310.28|307.88|310.28|307.88|309.6|307.2|0
1633511270000|2021-10-06 09:07:50|310.35|307.95|310.28|307.88|310.42|308.02|310.28|307.88|0
1633511280000|2021-10-06 09:08:00|310.42|308.02|310.28|307.88|310.56|308.16|310.28|307.88|0
1633511290000|2021-10-06 09:08:10|310.15|307.75|310.35|307.95|310.35|307.95|310.15|307.75|0
1633511300000|2021-10-06 09:08:20|310.42|308.02|310.56|308.16|310.56|308.16|310.42|308.02|0
1633511310000|2021-10-06 09:08:30|310.62|308.22|310.76|308.36|310.76|308.36|310.62|308.22|0
1633511320000|2021-10-06 09:08:40|310.56|308.16|310.28|307.88|310.56|308.16|310.28|307.88|0
1633511330000|2021-10-06 09:08:50|310.56|308.16|310.15|307.75|310.56|308.16|310.15|307.75|0
1633511340000|2021-10-06 09:09:00|310.01|307.61|309.88|307.48|310.01|307.61|309.81|307.41|0
1633511350000|2021-10-06 09:09:10|310.01|307.61|309.88|307.48|310.01|307.61|309.88|307.48|0
1633511360000|2021-10-06 09:09:20|309.81|307.41|309.88|307.48|310.01|307.61|309.81|307.41|0
1633511370000|2021-10-06 09:09:30|310.01|307.61|310.42|308.02|310.42|308.02|310.01|307.61|0
1633511380000|2021-10-06 09:09:40|310.69|308.29|310.42|308.02|310.69|308.29|310.42|308.02|0
1633511390000|2021-10-06 09:09:50|310.28|307.88|310.28|307.88|310.42|308.02|310.28|307.88|0
1633511400000|2021-10-06 09:10:00|310.42|308.02|310.15|307.75|310.42|308.02|310.15|307.75|0
1633511410000|2021-10-06 09:10:10|310.28|307.88|310.42|308.02|310.42|308.02|310.28|307.88|0
1633511420000|2021-10-06 09:10:20|310.15|307.75|309.88|307.48|310.15|307.75|309.88|307.48|0
1633511430000|2021-10-06 09:10:30|309.74|307.34|309.88|307.48|310.01|307.61|309.74|307.34|0
1633511440000|2021-10-06 09:10:40|310.01|307.61|309.74|307.34|310.15|307.75|309.74|307.34|0
1633511450000|2021-10-06 09:10:50|309.6|307.2|309.33|306.93|309.6|307.2|309.33|306.93|0
1633511460000|2021-10-06 09:11:00|309.47|307.07|309.33|306.93|309.47|307.07|309.33|306.93|0
1633511470000|2021-10-06 09:11:10|309.47|307.07|309.47|307.07|309.53|307.13|309.47|307.07|0
1633511480000|2021-10-06 09:11:20|309.53|307.13|309.6|307.2|309.6|307.2|309.47|307.07|0
1633511490000|2021-10-06 09:11:30|310.01|307.61|310.01|307.61|310.01|307.61|309.87|307.47|0
1633511500000|2021-10-06 09:11:40|309.87|307.47|309.33|306.93|309.87|307.47|309.19|306.79|0
1633511510000|2021-10-06 09:11:50|309.19|306.79|309.47|307.07|309.6|307.2|309.19|306.79|0
1633511520000|2021-10-06 09:12:00|309.74|307.34|309.74|307.34|309.74|307.34|309.47|307.07|0
1633511530000|2021-10-06 09:12:10|309.19|306.79|309.19|306.79|309.19|306.79|308.92|306.52|0
1633511540000|2021-10-06 09:12:20|309.06|306.66|309.19|306.79|309.19|306.79|309.06|306.66|0
1633511550000|2021-10-06 09:12:30|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1633511560000|2021-10-06 09:12:40|309.26|306.86|309.47|307.07|309.47|307.07|309.26|306.86|0
1633511570000|2021-10-06 09:12:50|309.74|307.34|310.01|307.61|310.01|307.61|309.74|307.34|0
1633511580000|2021-10-06 09:13:00|309.74|307.34|309.74|307.34|309.87|307.47|309.74|307.34|0
1633511590000|2021-10-06 09:13:10|309.47|307.07|309.47|307.07|309.6|307.2|309.47|307.07|0
1633511600000|2021-10-06 09:13:20|309.53|307.13|309.06|306.66|309.53|307.13|309.06|306.66|0
1633511610000|2021-10-06 09:13:30|308.79|306.39|308.65|306.25|308.92|306.52|308.65|306.25|0
1633511620000|2021-10-06 09:13:40|308.92|306.52|309.19|306.79|309.19|306.79|308.79|306.39|0
1633511630000|2021-10-06 09:13:50|309.06|306.66|309.06|306.66|309.06|306.66|308.92|306.52|0
1633511640000|2021-10-06 09:14:00|308.92|306.52|308.92|306.52|309.06|306.66|308.92|306.52|0
1633511650000|2021-10-06 09:14:10|309.19|306.79|308.92|306.52|309.19|306.79|308.92|306.52|0
1633511660000|2021-10-06 09:14:20|308.79|306.39|308.92|306.52|308.92|306.52|308.51|306.11|0
1633511670000|2021-10-06 09:14:30|308.79|306.39|308.79|306.39|308.92|306.52|308.79|306.39|0
1633511680000|2021-10-06 09:14:40|308.85|306.45|308.79|306.39|308.92|306.52|308.79|306.39|0
1633511690000|2021-10-06 09:14:50|308.92|306.52|308.92|306.52|309.06|306.66|308.92|306.52|0
1633511700000|2021-10-06 09:15:00|309.06|306.66|308.92|306.52|309.06|306.66|308.79|306.39|0
1633511710000|2021-10-06 09:15:10|308.99|306.59|308.92|306.52|308.99|306.59|308.92|306.52|0
1633511720000|2021-10-06 09:15:20|309.19|306.79|309.33|306.93|309.33|306.93|309.19|306.79|0
1633511730000|2021-10-06 09:15:30|309.19|306.79|309.06|306.66|309.19|306.79|309.06|306.66|0
1633511740000|2021-10-06 09:15:40|308.92|306.52|308.92|306.52|308.92|306.52|308.79|306.39|0
1633511750000|2021-10-06 09:15:50|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1633511760000|2021-10-06 09:16:00|308.79|306.39|308.85|306.45|308.92|306.52|308.65|306.25|0
1633511770000|2021-10-06 09:16:10|308.92|306.52|309.06|306.66|309.06|306.66|308.92|306.52|0
1633511780000|2021-10-06 09:16:20|309.19|306.79|309.06|306.66|309.19|306.79|308.99|306.59|0
1633511790000|2021-10-06 09:16:30|308.92|306.52|308.51|306.11|308.92|306.52|308.51|306.11|0
1633511800000|2021-10-06 09:16:40|308.65|306.25|308.51|306.11|308.65|306.25|308.51|306.11|0
1633511810000|2021-10-06 09:16:50|308.38|305.98|308.38|305.98|308.38|305.98|308.38|305.98|0
1633511820000|2021-10-06 09:17:00|308.78|306.38|309.19|306.79|309.19|306.79|308.78|306.38|0
1633511830000|2021-10-06 09:17:10|309.06|306.66|309.19|306.79|309.19|306.79|309.06|306.66|0
1633511840000|2021-10-06 09:17:20|309.33|306.93|309.19|306.79|309.33|306.93|309.19|306.79|0
1633511850000|2021-10-06 09:17:30|309.46|307.06|309.33|306.93|309.46|307.06|309.33|306.93|0
1633511860000|2021-10-06 09:17:40|309.26|306.86|309.33|306.93|309.33|306.93|309.26|306.86|0
1633511870000|2021-10-06 09:17:50|309.26|306.86|309.19|306.79|309.26|306.86|309.19|306.79|0
1633511880000|2021-10-06 09:18:00|308.78|306.38|308.65|306.25|308.78|306.38|308.65|306.25|0
1633511890000|2021-10-06 09:18:10|308.58|306.18|308.51|306.11|308.65|306.25|308.44|306.04|0
1633511900000|2021-10-06 09:18:20|308.38|305.98|308.38|305.98|308.51|306.11|308.38|305.98|0
1633511910000|2021-10-06 09:18:30|308.51|306.11|308.65|306.25|308.65|306.25|308.38|305.98|0
1633511920000|2021-10-06 09:18:40|308.51|306.11|308.78|306.38|308.78|306.38|308.51|306.11|0
1633511930000|2021-10-06 09:18:50|308.65|306.25|309.06|306.66|309.06|306.66|308.65|306.25|0
1633511940000|2021-10-06 09:19:00|308.92|306.52|308.92|306.52|308.92|306.52|308.78|306.38|0
1633511950000|2021-10-06 09:19:10|309.06|306.66|309.19|306.79|309.19|306.79|308.92|306.52|0
1633511960000|2021-10-06 09:19:20|309.33|306.93|309.19|306.79|309.33|306.93|309.19|306.79|0
1633511970000|2021-10-06 09:19:30|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1633511980000|2021-10-06 09:19:40|309.06|306.66|309.33|306.93|309.46|307.06|309.06|306.66|0
1633511990000|2021-10-06 09:19:50|309.26|306.86|308.92|306.52|309.33|306.93|308.78|306.38|0
1633512000000|2021-10-06 09:20:00|308.78|306.38|308.78|306.38|308.78|306.38|308.65|306.25|0
1633512020000|2021-10-06 09:20:20|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1633512030000|2021-10-06 09:20:30|308.38|305.98|307.83|305.43|308.38|305.98|307.83|305.43|0
1633512040000|2021-10-06 09:20:40|307.7|305.3|307.97|305.57|308.1|305.7|307.7|305.3|0
1633512050000|2021-10-06 09:20:50|307.83|305.43|307.97|305.57|307.97|305.57|307.83|305.43|0
1633512060000|2021-10-06 09:21:00|307.7|305.3|308.1|305.7|308.1|305.7|307.7|305.3|0
1633512070000|2021-10-06 09:21:10|307.97|305.57|308.1|305.7|308.1|305.7|307.97|305.57|0
1633512080000|2021-10-06 09:21:20|307.97|305.57|308.1|305.7|308.1|305.7|307.97|305.57|0
1633512090000|2021-10-06 09:21:30|307.97|305.57|308.1|305.7|308.1|305.7|307.97|305.57|0
1633512100000|2021-10-06 09:21:40|308.24|305.84|308.38|305.98|308.38|305.98|308.24|305.84|0
1633512110000|2021-10-06 09:21:50|308.51|306.11|308.38|305.98|308.51|306.11|308.38|305.98|0
1633512120000|2021-10-06 09:22:00|308.1|305.7|307.97|305.57|308.1|305.7|307.97|305.57|0
1633512130000|2021-10-06 09:22:10|307.56|305.16|307.56|305.16|307.56|305.16|307.56|305.16|0
1633512140000|2021-10-06 09:22:20|307.7|305.3|307.29|304.89|307.7|305.3|307.29|304.89|0
1633512150000|2021-10-06 09:22:30|307.43|305.03|307.15|304.75|307.56|305.16|307.02|304.62|0
1633512160000|2021-10-06 09:22:40|307.02|304.62|307.02|304.62|307.02|304.62|307.02|304.62|0
1633512170000|2021-10-06 09:22:50|307.15|304.75|307.15|304.75|307.15|304.75|307.02|304.62|0
1633512180000|2021-10-06 09:23:00|307.02|304.62|307.15|304.75|307.29|304.89|307.02|304.62|0
1633512190000|2021-10-06 09:23:10|307.43|305.03|307.15|304.75|307.56|305.16|307.02|304.62|0
1633512200000|2021-10-06 09:23:20|307.29|304.89|307.7|305.3|307.7|305.3|307.29|304.89|0
1633512210000|2021-10-06 09:23:30|307.29|304.89|307.15|304.75|307.29|304.89|307.15|304.75|0
1633512220000|2021-10-06 09:23:40|307.29|304.89|307.29|304.89|307.29|304.89|307.15|304.75|0
1633512230000|2021-10-06 09:23:50|307.42|305.02|307.56|305.16|307.56|305.16|307.42|305.02|0
1633512240000|2021-10-06 09:24:00|307.42|305.02|307.42|305.02|307.56|305.16|307.42|305.02|0
1633512250000|2021-10-06 09:24:10|307.29|304.89|307.02|304.62|307.29|304.89|307.02|304.62|0
1633512260000|2021-10-06 09:24:20|306.88|304.48|306.75|304.35|306.88|304.48|306.75|304.35|0
1633512270000|2021-10-06 09:24:30|306.61|304.21|306.34|303.94|306.61|304.21|306.34|303.94|0
1633512280000|2021-10-06 09:24:40|306.48|304.08|307.15|304.75|307.15|304.75|306.48|304.08|0
1633512290000|2021-10-06 09:24:50|307.02|304.62|306.88|304.48|307.02|304.62|306.88|304.48|0
1633512300000|2021-10-06 09:25:00|307.02|304.62|306.88|304.48|307.02|304.62|306.75|304.35|0
1633512310000|2021-10-06 09:25:10|306.75|304.35|306.61|304.21|306.75|304.35|306.61|304.21|0
1633512320000|2021-10-06 09:25:20|306.75|304.35|306.88|304.48|306.88|304.48|306.75|304.35|0
1633512330000|2021-10-06 09:25:30|306.61|304.21|306.21|303.81|306.61|304.21|306.07|303.67|0
1633512340000|2021-10-06 09:25:40|306.07|303.67|306.07|303.67|306.21|303.81|306.07|303.67|0
1633512350000|2021-10-06 09:25:50|305.67|303.27|305.94|303.54|306.07|303.67|305.67|303.27|0
1633512360000|2021-10-06 09:26:00|305.8|303.4|305.94|303.54|306.14|303.74|305.8|303.4|0
1633512370000|2021-10-06 09:26:10|305.86|303.46|305.53|303.13|305.94|303.54|305.53|303.13|0
1633512380000|2021-10-06 09:26:20|305.66|303.26|305.94|303.54|305.94|303.54|305.53|303.13|0
1633512390000|2021-10-06 09:26:30|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1633512400000|2021-10-06 09:26:40|306.21|303.81|306.21|303.81|306.21|303.81|306.07|303.67|0
1633512410000|2021-10-06 09:26:50|306.07|303.67|305.93|303.53|306.07|303.67|305.93|303.53|0
1633512420000|2021-10-06 09:27:00|306.07|303.67|305.8|303.4|306.07|303.67|305.8|303.4|0
1633512430000|2021-10-06 09:27:10|305.66|303.26|305.93|303.53|305.93|303.53|305.66|303.26|0
1633512440000|2021-10-06 09:27:20|306.07|303.67|306.48|304.08|306.48|304.08|306.07|303.67|0
1633512450000|2021-10-06 09:27:30|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1633512460000|2021-10-06 09:27:40|306.61|304.21|306.75|304.35|306.75|304.35|306.61|304.21|0
1633512470000|2021-10-06 09:27:50|306.88|304.48|306.61|304.21|306.88|304.48|306.61|304.21|0
1633512480000|2021-10-06 09:28:00|306.07|303.67|305.93|303.53|306.07|303.67|305.8|303.4|0
1633512490000|2021-10-06 09:28:10|305.8|303.4|305.93|303.53|305.93|303.53|305.8|303.4|0
1633512500000|2021-10-06 09:28:20|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1633512510000|2021-10-06 09:28:30|306.2|303.8|306.07|303.67|306.2|303.8|306.07|303.67|0
1633512520000|2021-10-06 09:28:40|306.2|303.8|306.07|303.67|306.2|303.8|306.07|303.67|0
1633512530000|2021-10-06 09:28:50|306.2|303.8|306.07|303.67|306.2|303.8|306.07|303.67|0
1633512540000|2021-10-06 09:29:00|305.93|303.53|305.66|303.26|305.93|303.53|305.66|303.26|0
1633512550000|2021-10-06 09:29:10|305.8|303.4|305.93|303.53|305.93|303.53|305.8|303.4|0
1633512560000|2021-10-06 09:29:20|306.07|303.67|306.07|303.67|306.2|303.8|306.07|303.67|0
1633512570000|2021-10-06 09:29:30|305.93|303.53|306.07|303.67|306.07|303.67|305.93|303.53|0
1633512580000|2021-10-06 09:29:40|306.2|303.8|306.2|303.8|306.2|303.8|306.07|303.67|0
1633512590000|2021-10-06 09:29:50|305.93|303.53|305.86|303.46|305.93|303.53|305.86|303.46|0
1633512600000|2021-10-06 09:30:00|305.66|303.26|305.53|303.13|305.66|303.26|305.39|302.99|0
1633512610000|2021-10-06 09:30:10|305.66|303.26|305.53|303.13|305.66|303.26|305.53|303.13|0
1633512620000|2021-10-06 09:30:20|305.66|303.26|305.39|302.99|305.66|303.26|305.39|302.99|0
1633512630000|2021-10-06 09:30:30|305.26|302.86|305.12|302.72|305.26|302.86|304.99|302.59|0
1633512640000|2021-10-06 09:30:40|305.26|302.86|305.12|302.72|305.26|302.86|304.99|302.59|0
1633512660000|2021-10-06 09:31:00|305.39|302.99|305.66|303.26|305.66|303.26|305.39|302.99|0
1633512670000|2021-10-06 09:31:10|305.53|303.13|305.66|303.26|305.66|303.26|305.53|303.13|0
1633512680000|2021-10-06 09:31:20|305.26|302.86|305.53|303.13|305.53|303.13|305.26|302.86|0
1633512690000|2021-10-06 09:31:30|305.39|302.99|305.53|303.13|305.66|303.26|305.39|302.99|0
1633512700000|2021-10-06 09:31:40|305.8|303.4|305.8|303.4|305.8|303.4|305.66|303.26|0
1633512710000|2021-10-06 09:31:50|305.66|303.26|305.53|303.13|305.66|303.26|305.53|303.13|0
1633512720000|2021-10-06 09:32:00|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1633512730000|2021-10-06 09:32:10|305.53|303.13|305.53|303.13|305.53|303.13|305.39|302.99|0
1633512740000|2021-10-06 09:32:20|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1633512750000|2021-10-06 09:32:30|305.39|302.99|305.53|303.13|305.53|303.13|305.39|302.99|0
1633512760000|2021-10-06 09:32:40|305.26|302.86|305.53|303.13|305.53|303.13|305.26|302.86|0
1633512770000|2021-10-06 09:32:50|305.66|303.26|305.53|303.13|305.66|303.26|305.53|303.13|0
1633512780000|2021-10-06 09:33:00|305.46|303.06|305.39|302.99|305.46|303.06|305.39|302.99|0
1633512790000|2021-10-06 09:33:10|305.53|303.13|305.39|302.99|305.53|303.13|305.39|302.99|0
1633512800000|2021-10-06 09:33:20|305.26|302.86|305.39|302.99|305.39|302.99|305.26|302.86|0
1633512810000|2021-10-06 09:33:30|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1633512830000|2021-10-06 09:33:50|305.8|303.4|306.47|304.07|306.74|304.34|305.8|303.4|0
1633512840000|2021-10-06 09:34:00|306.61|304.21|306.88|304.48|306.88|304.48|306.61|304.21|0
1633512850000|2021-10-06 09:34:10|306.74|304.34|307.15|304.75|307.15|304.75|306.74|304.34|0
1633512860000|2021-10-06 09:34:20|307.29|304.89|307.42|305.02|307.42|305.02|307.29|304.89|0
1633512870000|2021-10-06 09:34:30|307.56|305.16|307.83|305.43|307.83|305.43|307.56|305.16|0
1633512880000|2021-10-06 09:34:40|307.69|305.29|307.69|305.29|307.83|305.43|307.69|305.29|0
1633512890000|2021-10-06 09:34:50|307.56|305.16|307.56|305.16|307.69|305.29|307.56|305.16|0
1633512900000|2021-10-06 09:35:00|307.42|305.02|307.01|304.61|307.56|305.16|307.01|304.61|0
1633512910000|2021-10-06 09:35:10|306.61|304.21|306.61|304.21|306.61|304.21|306.47|304.07|0
1633512920000|2021-10-06 09:35:20|306.47|304.07|306.34|303.94|306.47|304.07|306.34|303.94|0
1633512930000|2021-10-06 09:35:30|306.2|303.8|306.61|304.21|306.61|304.21|306.2|303.8|0
1633512940000|2021-10-06 09:35:40|306.34|303.94|306.07|303.67|306.34|303.94|305.93|303.53|0
1633512950000|2021-10-06 09:35:50|305.93|303.53|305.66|303.26|305.93|303.53|305.66|303.26|0
1633512960000|2021-10-06 09:36:00|305.53|303.13|305.26|302.86|305.53|303.13|305.26|302.86|0
1633512970000|2021-10-06 09:36:10|305.39|302.99|305.39|302.99|305.39|302.99|305.12|302.72|0
1633512980000|2021-10-06 09:36:20|305.66|303.26|305.26|302.86|305.66|303.26|305.26|302.86|0
1633512990000|2021-10-06 09:36:30|305.12|302.72|305.12|302.72|305.26|302.86|305.12|302.72|0
1633513000000|2021-10-06 09:36:40|305.26|302.86|305.66|303.26|305.66|303.26|305.26|302.86|0
1633513010000|2021-10-06 09:36:50|305.53|303.13|305.93|303.53|305.93|303.53|305.53|303.13|0
1633513020000|2021-10-06 09:37:00|305.53|303.13|305.66|303.26|305.66|303.26|305.53|303.13|0
1633513030000|2021-10-06 09:37:10|305.8|303.4|305.73|303.33|305.8|303.4|305.66|303.26|0
1633513040000|2021-10-06 09:37:20|305.8|303.4|305.86|303.46|305.86|303.46|305.8|303.4|0
1633513050000|2021-10-06 09:37:30|305.8|303.4|305.8|303.4|305.8|303.4|305.8|303.4|0
1633513060000|2021-10-06 09:37:40|305.66|303.26|305.8|303.4|305.8|303.4|305.66|303.26|0
1633513070000|2021-10-06 09:37:50|305.66|303.26|305.66|303.26|305.8|303.4|305.66|303.26|0
1633513080000|2021-10-06 09:38:00|305.52|303.12|305.25|302.85|305.52|303.12|305.25|302.85|0
1633513090000|2021-10-06 09:38:10|304.85|302.45|304.98|302.58|304.98|302.58|304.85|302.45|0
1633513100000|2021-10-06 09:38:20|304.72|302.32|304.85|302.45|304.85|302.45|304.31|301.91|0
1633513110000|2021-10-06 09:38:30|304.98|302.58|305.25|302.85|305.25|302.85|304.85|302.45|0
1633513120000|2021-10-06 09:38:40|305.12|302.72|305.25|302.85|305.25|302.85|305.12|302.72|0
1633513130000|2021-10-06 09:38:50|305.12|302.72|304.85|302.45|305.12|302.72|304.85|302.45|0
1633513140000|2021-10-06 09:39:00|305.39|302.99|305.39|302.99|305.52|303.12|305.39|302.99|0
1633513150000|2021-10-06 09:39:10|305.45|303.05|305.25|302.85|305.45|303.05|305.25|302.85|0
1633513160000|2021-10-06 09:39:20|305.39|302.99|304.85|302.45|305.39|302.99|304.85|302.45|0
1633513170000|2021-10-06 09:39:30|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1633513180000|2021-10-06 09:39:40|304.58|302.18|304.71|302.31|304.71|302.31|304.58|302.18|0
1633513190000|2021-10-06 09:39:50|304.85|302.45|304.71|302.31|304.85|302.45|304.71|302.31|0
1633513200000|2021-10-06 09:40:00|304.85|302.45|304.04|301.64|304.85|302.45|304.04|301.64|0
1633513210000|2021-10-06 09:40:10|304.31|301.91|304.58|302.18|304.58|302.18|304.31|301.91|0
1633513220000|2021-10-06 09:40:20|304.44|302.04|304.58|302.18|304.71|302.31|304.44|302.04|0
1633513230000|2021-10-06 09:40:30|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1633513240000|2021-10-06 09:40:40|304.85|302.45|304.98|302.58|304.98|302.58|304.71|302.31|0
1633513250000|2021-10-06 09:40:50|304.85|302.45|304.85|302.45|304.85|302.45|304.78|302.38|0
1633513260000|2021-10-06 09:41:00|304.98|302.58|305.12|302.72|305.12|302.72|304.98|302.58|0
1633513270000|2021-10-06 09:41:10|305.39|302.99|305.52|303.12|305.52|303.12|305.39|302.99|0
1633513280000|2021-10-06 09:41:20|305.66|303.26|305.66|303.26|305.79|303.39|305.66|303.26|0
1633513290000|2021-10-06 09:41:30|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1633513300000|2021-10-06 09:41:40|305.93|303.53|305.66|303.26|305.93|303.53|305.52|303.12|0
1633513310000|2021-10-06 09:41:50|305.79|303.39|305.93|303.53|305.93|303.53|305.79|303.39|0
1633513320000|2021-10-06 09:42:00|306.06|303.66|306.06|303.66|306.2|303.8|306.06|303.66|0
1633513330000|2021-10-06 09:42:10|305.79|303.39|305.93|303.53|305.93|303.53|305.79|303.39|0
1633513340000|2021-10-06 09:42:20|306.06|303.66|306.33|303.93|306.33|303.93|305.99|303.59|0
1633513350000|2021-10-06 09:42:30|306.2|303.8|306.06|303.66|306.2|303.8|306.06|303.66|0
1633513360000|2021-10-06 09:42:40|305.93|303.53|306.06|303.66|306.06|303.66|305.86|303.46|0
1633513370000|2021-10-06 09:42:50|306.13|303.73|306.2|303.8|306.33|303.93|306.06|303.66|0
1633513380000|2021-10-06 09:43:00|305.66|303.26|305.66|303.26|305.79|303.39|305.66|303.26|0
1633513390000|2021-10-06 09:43:10|305.52|303.12|305.59|303.19|305.59|303.19|305.39|302.99|0
1633513400000|2021-10-06 09:43:20|305.39|302.99|305.25|302.85|305.39|302.99|305.25|302.85|0
1633513410000|2021-10-06 09:43:30|305.39|302.99|305.39|302.99|305.39|302.99|305.39|302.99|0
1633513420000|2021-10-06 09:43:40|305.25|302.85|305.05|302.65|305.39|302.99|305.05|302.65|0
1633513430000|2021-10-06 09:43:50|304.98|302.58|304.85|302.45|305.12|302.72|304.85|302.45|0
1633513440000|2021-10-06 09:44:00|304.98|302.58|304.58|302.18|304.98|302.58|304.58|302.18|0
1633513450000|2021-10-06 09:44:10|304.71|302.31|304.58|302.18|304.71|302.31|304.58|302.18|0
1633513460000|2021-10-06 09:44:20|304.44|302.04|304.44|302.04|304.58|302.18|304.44|302.04|0
1633513470000|2021-10-06 09:44:30|304.31|301.91|304.04|301.64|304.31|301.91|304.04|301.64|0
1633513480000|2021-10-06 09:44:40|303.9|301.5|304.04|301.64|304.04|301.64|303.9|301.5|0
1633513490000|2021-10-06 09:44:50|304.17|301.77|304.51|302.11|304.71|302.31|304.17|301.77|0
1633513500000|2021-10-06 09:45:00|304.58|302.18|304.44|302.04|304.58|302.18|304.31|301.91|0
1633513510000|2021-10-06 09:45:10|304.71|302.31|304.58|302.18|304.71|302.31|304.58|302.18|0
1633513520000|2021-10-06 09:45:20|304.71|302.31|304.98|302.58|304.98|302.58|304.71|302.31|0
1633513530000|2021-10-06 09:45:30|305.12|302.72|305.52|303.12|305.52|303.12|305.12|302.72|0
1633513540000|2021-10-06 09:45:40|305.66|303.26|305.52|303.12|305.66|303.26|305.52|303.12|0
1633513550000|2021-10-06 09:45:50|305.59|303.19|305.66|303.26|305.93|303.53|305.59|303.19|0
1633513560000|2021-10-06 09:46:00|305.52|303.12|305.66|303.26|305.66|303.26|305.52|303.12|0
1633513570000|2021-10-06 09:46:10|305.79|303.39|305.93|303.53|305.93|303.53|305.79|303.39|0
1633513580000|2021-10-06 09:46:20|306.06|303.66|306.2|303.8|306.2|303.8|305.93|303.53|0
1633513590000|2021-10-06 09:46:30|306.33|303.93|306.6|304.2|306.6|304.2|306.33|303.93|0
1633513600000|2021-10-06 09:46:40|306.87|304.47|306.87|304.47|307.01|304.61|306.87|304.47|0
1633513610000|2021-10-06 09:46:50|307.01|304.61|306.87|304.47|307.01|304.61|306.87|304.47|0
1633513620000|2021-10-06 09:47:00|306.6|304.2|306.6|304.2|306.6|304.2|306.47|304.07|0
1633513630000|2021-10-06 09:47:10|306.74|304.34|306.87|304.47|306.87|304.47|306.74|304.34|0
1633513640000|2021-10-06 09:47:20|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1633513650000|2021-10-06 09:47:30|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1633513660000|2021-10-06 09:47:40|306.74|304.34|306.47|304.07|306.74|304.34|306.47|304.07|0
1633513670000|2021-10-06 09:47:50|306.33|303.93|306.4|304|306.4|304|306.2|303.8|0
1633513680000|2021-10-06 09:48:00|306.33|303.93|306.47|304.07|306.47|304.07|306.33|303.93|0
1633513690000|2021-10-06 09:48:10|306.33|303.93|306.47|304.07|306.47|304.07|306.33|303.93|0
1633513700000|2021-10-06 09:48:20|306.33|303.93|306.87|304.47|306.87|304.47|306.33|303.93|0
1633513710000|2021-10-06 09:48:30|306.74|304.34|306.87|304.47|306.87|304.47|306.74|304.34|0
1633513720000|2021-10-06 09:48:40|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1633513730000|2021-10-06 09:48:50|307.14|304.74|307.01|304.61|307.14|304.74|307.01|304.61|0
1633513740000|2021-10-06 09:49:00|307.14|304.74|306.74|304.34|307.14|304.74|306.74|304.34|0
1633513750000|2021-10-06 09:49:10|306.87|304.47|307.55|305.15|307.55|305.15|306.87|304.47|0
1633513760000|2021-10-06 09:49:20|307.69|305.29|307.41|305.01|307.69|305.29|307.41|305.01|0
1633513770000|2021-10-06 09:49:30|307.28|304.88|307.28|304.88|307.28|304.88|307.14|304.74|0
1633513780000|2021-10-06 09:49:40|307.14|304.74|307.28|304.88|307.28|304.88|307.14|304.74|0
1633513800000|2021-10-06 09:50:00|307.41|305.01|307.28|304.88|307.41|305.01|307.28|304.88|0
1633513810000|2021-10-06 09:50:10|307.14|304.74|307.07|304.67|307.14|304.74|307.01|304.61|0
1633513820000|2021-10-06 09:50:20|307.01|304.61|307.28|304.88|307.28|304.88|307.01|304.61|0
1633513830000|2021-10-06 09:50:30|307.41|305.01|307.69|305.29|307.69|305.29|307.41|305.01|0
1633513840000|2021-10-06 09:50:40|307.82|305.42|307.96|305.56|307.96|305.56|307.82|305.42|0
1633513850000|2021-10-06 09:50:50|307.82|305.42|307.55|305.15|307.82|305.42|307.55|305.15|0
1633513860000|2021-10-06 09:51:00|307.69|305.29|307.96|305.56|307.96|305.56|307.68|305.28|0
1633513870000|2021-10-06 09:51:10|308.09|305.69|308.09|305.69|308.09|305.69|308.09|305.69|0
1633513880000|2021-10-06 09:51:20|308.23|305.83|308.36|305.96|308.5|306.1|308.23|305.83|0
1633513890000|2021-10-06 09:51:30|308.63|306.23|308.77|306.37|308.77|306.37|308.63|306.23|0
1633513900000|2021-10-06 09:51:40|308.63|306.23|308.36|305.96|308.63|306.23|308.36|305.96|0
1633513910000|2021-10-06 09:51:50|308.23|305.83|308.23|305.83|308.23|305.83|308.23|305.83|0
1633513920000|2021-10-06 09:52:00|308.09|305.69|308.23|305.83|308.23|305.83|308.09|305.69|0
1633513930000|2021-10-06 09:52:10|308.09|305.69|308.29|305.89|308.29|305.89|308.09|305.69|0
1633513940000|2021-10-06 09:52:20|308.23|305.83|308.5|306.1|308.5|306.1|308.23|305.83|0
1633513950000|2021-10-06 09:52:30|308.23|305.83|308.23|305.83|308.23|305.83|308.23|305.83|0
1633513980000|2021-10-06 09:53:00|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1633513990000|2021-10-06 09:53:10|307.82|305.42|307.82|305.42|307.96|305.56|307.68|305.28|0
1633514000000|2021-10-06 09:53:20|307.68|305.28|307.55|305.15|307.68|305.28|307.55|305.15|0
1633514010000|2021-10-06 09:53:30|307.41|305.01|307.68|305.28|307.68|305.28|307.41|305.01|0
1633514020000|2021-10-06 09:53:40|307.55|305.15|307.55|305.15|307.55|305.15|307.41|305.01|0
1633514030000|2021-10-06 09:53:50|307.68|305.28|307.82|305.42|307.82|305.42|307.68|305.28|0
1633514040000|2021-10-06 09:54:00|307.96|305.56|308.09|305.69|308.23|305.83|307.96|305.56|0
1633514050000|2021-10-06 09:54:10|308.36|305.96|308.23|305.83|308.36|305.96|308.23|305.83|0
1633514060000|2021-10-06 09:54:20|308.29|305.89|308.23|305.83|308.29|305.89|308.09|305.69|0
1633514070000|2021-10-06 09:54:30|307.95|305.55|307.95|305.55|308.02|305.62|307.95|305.55|0
1633514080000|2021-10-06 09:54:40|308.23|305.83|308.23|305.83|308.23|305.83|308.23|305.83|0
1633514090000|2021-10-06 09:54:50|308.09|305.69|307.82|305.42|308.09|305.69|307.75|305.35|0
1633514100000|2021-10-06 09:55:00|307.95|305.55|307.55|305.15|307.95|305.55|307.55|305.15|0
1633514110000|2021-10-06 09:55:10|307.41|305.01|307.55|305.15|307.55|305.15|307.41|305.01|0
1633514120000|2021-10-06 09:55:20|307.68|305.28|307.68|305.28|307.82|305.42|307.68|305.28|0
1633514130000|2021-10-06 09:55:30|307.55|305.15|307.55|305.15|307.55|305.15|307.55|305.15|0
1633514140000|2021-10-06 09:55:40|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1633514150000|2021-10-06 09:55:50|307.28|304.88|307.01|304.61|307.41|305.01|307.01|304.61|0
1633514160000|2021-10-06 09:56:00|306.87|304.47|306.8|304.4|307.01|304.61|306.8|304.4|0
1633514170000|2021-10-06 09:56:10|306.87|304.47|307.01|304.61|307.14|304.74|306.87|304.47|0
1633514180000|2021-10-06 09:56:20|307.07|304.67|307.28|304.88|307.28|304.88|307.07|304.67|0
1633514190000|2021-10-06 09:56:30|307.14|304.74|307.14|304.74|307.14|304.74|307.14|304.74|0
1633514200000|2021-10-06 09:56:40|306.87|304.47|306.73|304.33|306.93|304.53|306.73|304.33|0
1633514210000|2021-10-06 09:56:50|306.6|304.2|306.6|304.2|306.6|304.2|306.6|304.2|0
1633514220000|2021-10-06 09:57:00|306.46|304.06|306.33|303.93|306.73|304.33|306.33|303.93|0
1633514230000|2021-10-06 09:57:10|306.39|303.99|306.33|303.93|306.39|303.99|306.19|303.79|0
1633514240000|2021-10-06 09:57:20|306.19|303.79|306.33|303.93|306.33|303.93|306.19|303.79|0
1633514250000|2021-10-06 09:57:30|306.73|304.33|306.87|304.47|306.87|304.47|306.6|304.2|0
1633514260000|2021-10-06 09:57:40|307|304.6|307.14|304.74|307.28|304.88|307|304.6|0
1633514270000|2021-10-06 09:57:50|307.28|304.88|307.14|304.74|307.28|304.88|307.14|304.74|0
1633514280000|2021-10-06 09:58:00|307.28|304.88|307.28|304.88|307.55|305.15|307.28|304.88|0
1633514290000|2021-10-06 09:58:10|307.14|304.74|307.14|304.74|307.28|304.88|307.14|304.74|0
1633514300000|2021-10-06 09:58:20|307.48|305.08|307.41|305.01|307.48|305.08|307.28|304.88|0
1633514310000|2021-10-06 09:58:30|307.68|305.28|307.82|305.42|307.82|305.42|307.61|305.21|0
1633514320000|2021-10-06 09:58:40|307.68|305.28|307.68|305.28|307.82|305.42|307.68|305.28|0
1633514330000|2021-10-06 09:58:50|307.82|305.42|307.55|305.15|307.82|305.42|307.55|305.15|0
1633514340000|2021-10-06 09:59:00|307.82|305.42|307.82|305.42|307.95|305.55|307.82|305.42|0
1633514350000|2021-10-06 09:59:10|307.55|305.15|307.27|304.87|307.68|305.28|307.27|304.87|0
1633514360000|2021-10-06 09:59:20|307.14|304.74|307.27|304.87|307.27|304.87|307.14|304.74|0
1633514370000|2021-10-06 09:59:30|307.41|305.01|307.68|305.28|307.68|305.28|307.41|305.01|0
1633514380000|2021-10-06 09:59:40|307.41|305.01|307.48|305.08|307.48|305.08|307.41|305.01|0
1633514390000|2021-10-06 09:59:50|307.55|305.15|307.68|305.28|307.68|305.28|307.55|305.15|0
1633514400000|2021-10-06 10:00:00|307.55|305.15|306.87|304.47|307.55|305.15|306.87|304.47|0
1633514410000|2021-10-06 10:00:10|306.6|304.2|306.73|304.33|306.73|304.33|306.46|304.06|0
1633514420000|2021-10-06 10:00:20|306.6|304.2|306.73|304.33|306.87|304.47|306.6|304.2|0
1633514430000|2021-10-06 10:00:30|306.87|304.47|306.87|304.47|307|304.6|306.87|304.47|0
1633514440000|2021-10-06 10:00:40|307|304.6|307|304.6|307|304.6|307|304.6|0
1633514450000|2021-10-06 10:00:50|306.87|304.47|307|304.6|307|304.6|306.73|304.33|0
1633514460000|2021-10-06 10:01:00|306.87|304.47|306.87|304.47|307|304.6|306.87|304.47|0
1633514470000|2021-10-06 10:01:10|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1633514480000|2021-10-06 10:01:20|306.87|304.47|307.27|304.87|307.27|304.87|306.73|304.33|0
1633514490000|2021-10-06 10:01:30|307.14|304.74|307.14|304.74|307.27|304.87|307.14|304.74|0
1633514500000|2021-10-06 10:01:40|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1633514510000|2021-10-06 10:01:50|307.41|305.01|307.68|305.28|307.68|305.28|307.27|304.87|0
1633514520000|2021-10-06 10:02:00|307.54|305.14|307.68|305.28|307.68|305.28|307.54|305.14|0
1633514530000|2021-10-06 10:02:10|307.54|305.14|307.61|305.21|307.61|305.21|307.54|305.14|0
1633514540000|2021-10-06 10:02:20|307.68|305.28|307.27|304.87|307.68|305.28|307.27|304.87|0
1633514550000|2021-10-06 10:02:30|307.14|304.74|307|304.6|307.27|304.87|307|304.6|0
1633514560000|2021-10-06 10:02:40|306.93|304.53|306.93|304.53|307|304.6|306.93|304.53|0
1633514570000|2021-10-06 10:02:50|306.87|304.47|306.73|304.33|306.87|304.47|306.73|304.33|0
1633514580000|2021-10-06 10:03:00|306.8|304.4|306.6|304.2|306.8|304.4|306.46|304.06|0
1633514590000|2021-10-06 10:03:10|306.73|304.33|306.6|304.2|306.87|304.47|306.6|304.2|0
1633514600000|2021-10-06 10:03:20|306.73|304.33|306.46|304.06|306.73|304.33|306.46|304.06|0
1633514610000|2021-10-06 10:03:30|306.19|303.79|306.06|303.66|306.19|303.79|306.06|303.66|0
1633514620000|2021-10-06 10:03:40|306.19|303.79|306.06|303.66|306.19|303.79|306.06|303.66|0
1633514630000|2021-10-06 10:03:50|306.19|303.79|306.19|303.79|306.19|303.79|306.05|303.65|0
1633514640000|2021-10-06 10:04:00|306.33|303.93|306.46|304.06|306.46|304.06|306.33|303.93|0
1633514650000|2021-10-06 10:04:10|306.6|304.2|306.87|304.47|306.87|304.47|306.6|304.2|0
1633514660000|2021-10-06 10:04:20|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1633514670000|2021-10-06 10:04:30|306.8|304.4|306.87|304.47|307|304.6|306.8|304.4|0
1633514680000|2021-10-06 10:04:40|306.8|304.4|306.6|304.2|306.8|304.4|306.6|304.2|0
1633514690000|2021-10-06 10:04:50|306.53|304.13|306.6|304.2|306.6|304.2|306.46|304.06|0
1633514700000|2021-10-06 10:05:00|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1633514710000|2021-10-06 10:05:10|306.73|304.33|307|304.6|307|304.6|306.73|304.33|0
1633514720000|2021-10-06 10:05:20|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1633514730000|2021-10-06 10:05:30|307|304.6|307.14|304.74|307.14|304.74|307|304.6|0
1633514740000|2021-10-06 10:05:40|307|304.6|307|304.6|307|304.6|307|304.6|0
1633514750000|2021-10-06 10:05:50|306.87|304.47|306.19|303.79|306.87|304.47|306.19|303.79|0
1633514760000|2021-10-06 10:06:00|306.05|303.65|306.32|303.92|306.32|303.92|306.05|303.65|0
1633514770000|2021-10-06 10:06:10|306.19|303.79|306.19|303.79|306.32|303.92|306.19|303.79|0
1633514780000|2021-10-06 10:06:20|306.32|303.92|307|304.6|307|304.6|306.32|303.92|0
1633514790000|2021-10-06 10:06:30|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1633514800000|2021-10-06 10:06:40|306.8|304.4|306.73|304.33|306.8|304.4|306.73|304.33|0
1633514810000|2021-10-06 10:06:50|306.59|304.19|306.32|303.92|306.59|304.19|306.32|303.92|0
1633514820000|2021-10-06 10:07:00|306.19|303.79|305.92|303.52|306.19|303.79|305.92|303.52|0
1633514830000|2021-10-06 10:07:10|306.05|303.65|305.78|303.38|306.05|303.65|305.78|303.38|0
1633514840000|2021-10-06 10:07:20|305.92|303.52|305.65|303.25|305.92|303.52|305.65|303.25|0
1633514850000|2021-10-06 10:07:30|305.78|303.38|305.78|303.38|305.78|303.38|305.78|303.38|0
1633514860000|2021-10-06 10:07:40|305.92|303.52|305.78|303.38|305.92|303.52|305.71|303.31|0
1633514870000|2021-10-06 10:07:50|306.05|303.65|306.12|303.72|306.12|303.72|306.05|303.65|0
1633514880000|2021-10-06 10:08:00|306.19|303.79|306.59|304.19|306.59|304.19|306.19|303.79|0
1633514890000|2021-10-06 10:08:10|306.46|304.06|306.32|303.92|306.46|304.06|306.32|303.92|0
1633514900000|2021-10-06 10:08:20|306.19|303.79|306.46|304.06|306.59|304.19|306.19|303.79|0
1633514910000|2021-10-06 10:08:30|306.59|304.19|306.46|304.06|306.59|304.19|306.46|304.06|0
1633514920000|2021-10-06 10:08:40|306.73|304.33|306.46|304.06|306.73|304.33|306.46|304.06|0
1633514930000|2021-10-06 10:08:50|306.73|304.33|306.46|304.06|306.73|304.33|306.46|304.06|0
1633514940000|2021-10-06 10:09:00|306.52|304.12|306.59|304.19|306.73|304.33|306.46|304.06|0
1633514950000|2021-10-06 10:09:10|306.73|304.33|306.73|304.33|306.86|304.46|306.73|304.33|0
1633514960000|2021-10-06 10:09:20|306.79|304.39|307|304.6|307|304.6|306.79|304.39|0
1633514970000|2021-10-06 10:09:30|307.14|304.74|307|304.6|307.14|304.74|307|304.6|0
1633514980000|2021-10-06 10:09:40|307.14|304.74|307.68|305.28|307.68|305.28|307|304.6|0
1633514990000|2021-10-06 10:09:50|307.81|305.41|307.68|305.28|307.81|305.41|307.68|305.28|0
1633515000000|2021-10-06 10:10:00|307.54|305.14|307.54|305.14|307.68|305.28|307.54|305.14|0
1633515010000|2021-10-06 10:10:10|307.81|305.41|307.54|305.14|307.81|305.41|307.54|305.14|0
1633515020000|2021-10-06 10:10:20|307.68|305.28|307.47|305.07|307.68|305.28|307.41|305.01|0
1633515030000|2021-10-06 10:10:30|307.68|305.28|307.81|305.41|307.95|305.55|307.68|305.28|0
1633515040000|2021-10-06 10:10:40|307.68|305.28|307.54|305.14|307.68|305.28|307.41|305.01|0
1633515050000|2021-10-06 10:10:50|307.27|304.87|307.61|305.21|307.61|305.21|307.27|304.87|0
1633515060000|2021-10-06 10:11:00|307.81|305.41|307.95|305.55|307.95|305.55|307.81|305.41|0
1633515080000|2021-10-06 10:11:20|307.81|305.41|307.68|305.28|307.81|305.41|307.68|305.28|0
1633515090000|2021-10-06 10:11:30|307.81|305.41|307.74|305.34|307.81|305.41|307.68|305.28|0
1633515100000|2021-10-06 10:11:40|307.81|305.41|307.68|305.28|307.81|305.41|307.68|305.28|0
1633515110000|2021-10-06 10:11:50|307.81|305.41|307.81|305.41|307.81|305.41|307.68|305.28|0
1633515120000|2021-10-06 10:12:00|307.68|305.28|307.81|305.41|307.81|305.41|307.68|305.28|0
1633515130000|2021-10-06 10:12:10|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1633515140000|2021-10-06 10:12:20|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1633515150000|2021-10-06 10:12:30|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1633515160000|2021-10-06 10:12:40|307.81|305.41|308.22|305.82|308.22|305.82|307.81|305.41|0
1633515170000|2021-10-06 10:12:50|308.42|306.02|308.63|306.23|308.63|306.23|308.42|306.02|0
1633515180000|2021-10-06 10:13:00|308.76|306.36|308.63|306.23|308.9|306.5|308.63|306.23|0
1633515190000|2021-10-06 10:13:10|308.08|305.68|308.35|305.95|308.49|306.09|308.08|305.68|0
1633515200000|2021-10-06 10:13:20|308.22|305.82|308.15|305.75|308.35|305.95|308.15|305.75|0
1633515210000|2021-10-06 10:13:30|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1633515220000|2021-10-06 10:13:40|308.08|305.68|307.95|305.55|308.08|305.68|307.95|305.55|0
1633515230000|2021-10-06 10:13:50|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1633515240000|2021-10-06 10:14:00|307.81|305.41|307.68|305.28|307.81|305.41|307.68|305.28|0
1633515250000|2021-10-06 10:14:10|307.81|305.41|307.95|305.55|307.95|305.55|307.68|305.28|0
1633515260000|2021-10-06 10:14:20|308.08|305.68|308.08|305.68|308.22|305.82|308.08|305.68|0
1633515270000|2021-10-06 10:14:30|307.95|305.55|307.81|305.41|307.95|305.55|307.81|305.41|0
1633515280000|2021-10-06 10:14:40|307.88|305.48|307.95|305.55|307.95|305.55|307.81|305.41|0
1633515290000|2021-10-06 10:14:50|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1633515300000|2021-10-06 10:15:00|307.68|305.28|307.68|305.28|307.68|305.28|307.4|305|0
1633515310000|2021-10-06 10:15:10|307.81|305.41|307.74|305.34|307.81|305.41|307.74|305.34|0
1633515320000|2021-10-06 10:15:20|307.81|305.41|307.81|305.41|307.81|305.41|307.74|305.34|0
1633515330000|2021-10-06 10:15:30|307.68|305.28|307.95|305.55|307.95|305.55|307.68|305.28|0
1633515340000|2021-10-06 10:15:40|307.81|305.41|308.01|305.61|308.01|305.61|307.81|305.41|0
1633515350000|2021-10-06 10:15:50|308.08|305.68|308.22|305.82|308.22|305.82|308.08|305.68|0
1633515360000|2021-10-06 10:16:00|308.35|305.95|308.01|305.61|308.35|305.95|308.01|305.61|0
1633515370000|2021-10-06 10:16:10|307.95|305.55|308.01|305.61|308.01|305.61|307.95|305.55|0
1633515380000|2021-10-06 10:16:20|308.08|305.68|308.22|305.82|308.22|305.82|308.08|305.68|0
1633515390000|2021-10-06 10:16:30|308.35|305.95|308.35|305.95|308.49|306.09|308.35|305.95|0
1633515400000|2021-10-06 10:16:40|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1633515410000|2021-10-06 10:16:50|308.35|305.95|308.62|306.22|308.76|306.36|308.35|305.95|0
1633515420000|2021-10-06 10:17:00|308.9|306.5|308.83|306.43|308.9|306.5|308.76|306.36|0
1633515430000|2021-10-06 10:17:10|308.9|306.5|309.03|306.63|309.03|306.63|308.76|306.36|0
1633515440000|2021-10-06 10:17:20|309.17|306.77|309.3|306.9|309.44|307.04|309.17|306.77|0
1633515450000|2021-10-06 10:17:30|309.44|307.04|309.44|307.04|309.44|307.04|309.3|306.9|0
1633515470000|2021-10-06 10:17:50|309.58|307.18|309.44|307.04|309.58|307.18|309.44|307.04|0
1633515480000|2021-10-06 10:18:00|309.58|307.18|309.71|307.31|309.85|307.45|309.58|307.18|0
1633515490000|2021-10-06 10:18:10|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1633515500000|2021-10-06 10:18:20|309.85|307.45|309.91|307.51|309.91|307.51|309.85|307.45|0
1633515510000|2021-10-06 10:18:30|309.85|307.45|309.58|307.18|309.85|307.45|309.58|307.18|0
1633515520000|2021-10-06 10:18:40|309.71|307.31|309.98|307.58|309.98|307.58|309.71|307.31|0
1633515530000|2021-10-06 10:18:50|309.85|307.45|309.85|307.45|309.85|307.45|309.85|307.45|0
1633515540000|2021-10-06 10:19:00|309.71|307.31|309.71|307.31|309.78|307.38|309.71|307.31|0
1633515550000|2021-10-06 10:19:10|309.58|307.18|309.58|307.18|309.64|307.24|309.58|307.18|0
1633515560000|2021-10-06 10:19:20|309.71|307.31|309.64|307.24|309.71|307.31|309.64|307.24|0
1633515570000|2021-10-06 10:19:30|309.57|307.17|309.57|307.17|309.57|307.17|309.44|307.04|0
1633515590000|2021-10-06 10:19:50|309.71|307.31|309.71|307.31|309.71|307.31|309.71|307.31|0
1633515600000|2021-10-06 10:20:00|309.57|307.17|309.71|307.31|309.71|307.31|309.57|307.17|0
1633515610000|2021-10-06 10:20:10|309.57|307.17|309.44|307.04|309.57|307.17|309.44|307.04|0
1633515620000|2021-10-06 10:20:20|309.17|306.77|309.44|307.04|309.44|307.04|309.17|306.77|0
1633515630000|2021-10-06 10:20:30|309.57|307.17|309.57|307.17|309.57|307.17|309.57|307.17|0
1633515640000|2021-10-06 10:20:40|309.71|307.31|309.17|306.77|309.71|307.31|309.17|306.77|0
1633515650000|2021-10-06 10:20:50|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1633515660000|2021-10-06 10:21:00|308.89|306.49|308.62|306.22|308.89|306.49|308.62|306.22|0
1633515670000|2021-10-06 10:21:10|308.49|306.09|308.49|306.09|308.49|306.09|308.35|305.95|0
1633515690000|2021-10-06 10:21:30|308.35|305.95|308.76|306.36|308.76|306.36|308.35|305.95|0
1633515700000|2021-10-06 10:21:40|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1633515710000|2021-10-06 10:21:50|308.49|306.09|308.49|306.09|308.49|306.09|308.35|305.95|0
1633515720000|2021-10-06 10:22:00|308.62|306.22|308.21|305.81|308.62|306.22|308.21|305.81|0
1633515730000|2021-10-06 10:22:10|308.14|305.74|308.08|305.68|308.21|305.81|308.08|305.68|0
1633515740000|2021-10-06 10:22:20|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1633515760000|2021-10-06 10:22:40|307.87|305.47|307.94|305.54|307.94|305.54|307.87|305.47|0
1633515770000|2021-10-06 10:22:50|307.87|305.47|307.81|305.41|307.87|305.47|307.81|305.41|0
1633515780000|2021-10-06 10:23:00|307.94|305.54|307.81|305.41|307.94|305.54|307.81|305.41|0
1633515790000|2021-10-06 10:23:10|307.67|305.27|307.67|305.27|307.81|305.41|307.67|305.27|0
1633515800000|2021-10-06 10:23:20|307.54|305.14|307.4|305|307.54|305.14|307.4|305|0
1633515810000|2021-10-06 10:23:30|307.27|304.87|307.13|304.73|307.27|304.87|307.13|304.73|0
1633515820000|2021-10-06 10:23:40|306.99|304.59|307.13|304.73|307.13|304.73|306.99|304.59|0
1633515830000|2021-10-06 10:23:50|306.99|304.59|307.26|304.86|307.26|304.86|306.99|304.59|0
1633515840000|2021-10-06 10:24:00|307.13|304.73|307.4|305|307.4|305|307.13|304.73|0
1633515850000|2021-10-06 10:24:10|307.33|304.93|307.4|305|307.4|305|307.26|304.86|0
1633515860000|2021-10-06 10:24:20|307.26|304.86|308.08|305.68|308.08|305.68|307.26|304.86|0
1633515870000|2021-10-06 10:24:30|307.94|305.54|308.08|305.68|308.08|305.68|307.94|305.54|0
1633515880000|2021-10-06 10:24:40|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1633515890000|2021-10-06 10:24:50|308.14|305.74|308.14|305.74|308.14|305.74|308.08|305.68|0
1633515900000|2021-10-06 10:25:00|308.08|305.68|308.35|305.95|308.35|305.95|308.08|305.68|0
1633515910000|2021-10-06 10:25:10|308.49|306.09|308.49|306.09|308.49|306.09|308.49|306.09|0
1633515920000|2021-10-06 10:25:20|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1633515930000|2021-10-06 10:25:30|308.28|305.88|308.62|306.22|308.62|306.22|308.28|305.88|0
1633515940000|2021-10-06 10:25:40|308.76|306.36|308.89|306.49|308.89|306.49|308.76|306.36|0
1633515950000|2021-10-06 10:25:50|308.76|306.36|308.76|306.36|308.76|306.36|308.62|306.22|0
1633515960000|2021-10-06 10:26:00|308.89|306.49|309.16|306.76|309.16|306.76|308.89|306.49|0
1633515970000|2021-10-06 10:26:10|309.03|306.63|309.16|306.76|309.16|306.76|309.03|306.63|0
1633515980000|2021-10-06 10:26:20|309.03|306.63|309.03|306.63|309.16|306.76|309.03|306.63|0
1633515990000|2021-10-06 10:26:30|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1633516000000|2021-10-06 10:26:40|308.48|306.08|308.48|306.08|308.48|306.08|308.48|306.08|0
1633516010000|2021-10-06 10:26:50|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1633516020000|2021-10-06 10:27:00|308.21|305.81|308.35|305.95|308.35|305.95|308.21|305.81|0
1633516030000|2021-10-06 10:27:10|308.48|306.08|308.48|306.08|308.48|306.08|308.35|305.95|0
1633516040000|2021-10-06 10:27:20|308.41|306.01|308.21|305.81|308.41|306.01|308.21|305.81|0
1633516050000|2021-10-06 10:27:30|308.08|305.68|308.28|305.88|308.28|305.88|308.08|305.68|0
1633516060000|2021-10-06 10:27:40|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1633516070000|2021-10-06 10:27:50|308.48|306.08|308.62|306.22|308.62|306.22|308.48|306.08|0
1633516080000|2021-10-06 10:28:00|308.48|306.08|308.35|305.95|308.48|306.08|308.21|305.81|0
1633516090000|2021-10-06 10:28:10|308.08|305.68|308.21|305.81|308.21|305.81|308.08|305.68|0
1633516100000|2021-10-06 10:28:20|308.14|305.74|308.41|306.01|308.41|306.01|308.08|305.68|0
1633516110000|2021-10-06 10:28:30|308.35|305.95|308.35|305.95|308.48|306.08|308.35|305.95|0
1633516120000|2021-10-06 10:28:40|308.48|306.08|308.35|305.95|308.48|306.08|308.35|305.95|0
1633516140000|2021-10-06 10:29:00|308.48|306.08|309.09|306.69|309.09|306.69|308.48|306.08|0
1633516150000|2021-10-06 10:29:10|308.89|306.49|309.03|306.63|309.03|306.63|308.76|306.36|0
1633516160000|2021-10-06 10:29:20|309.16|306.76|309.16|306.76|309.16|306.76|309.09|306.69|0
1633516170000|2021-10-06 10:29:30|309.03|306.63|309.03|306.63|309.16|306.76|309.03|306.63|0
1633516180000|2021-10-06 10:29:40|308.96|306.56|309.03|306.63|309.03|306.63|308.96|306.56|0
1633516190000|2021-10-06 10:29:50|309.16|306.76|309.3|306.9|309.3|306.9|309.16|306.76|0
1633516200000|2021-10-06 10:30:00|309.16|306.76|309.03|306.63|309.16|306.76|309.03|306.63|0
1633516210000|2021-10-06 10:30:10|309.16|306.76|309.16|306.76|309.16|306.76|309.16|306.76|0
1633516220000|2021-10-06 10:30:20|309.23|306.83|309.23|306.83|309.23|306.83|309.23|306.83|0
1633516230000|2021-10-06 10:30:30|308.89|306.49|309.03|306.63|309.03|306.63|308.89|306.49|0
1633516240000|2021-10-06 10:30:40|308.89|306.49|309.03|306.63|309.03|306.63|308.89|306.49|0
1633516250000|2021-10-06 10:30:50|309.16|306.76|309.16|306.76|309.16|306.76|309.16|306.76|0
1633516260000|2021-10-06 10:31:00|309.03|306.63|308.62|306.22|309.03|306.63|308.62|306.22|0
1633516270000|2021-10-06 10:31:10|308.48|306.08|308.75|306.35|308.75|306.35|308.48|306.08|0
1633516280000|2021-10-06 10:31:20|308.89|306.49|308.75|306.35|308.89|306.49|308.75|306.35|0
1633516290000|2021-10-06 10:31:30|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1633516320000|2021-10-06 10:32:00|308.48|306.08|308.48|306.08|308.48|306.08|308.48|306.08|0
1633516330000|2021-10-06 10:32:10|308.35|305.95|308.48|306.08|308.62|306.22|308.35|305.95|0
1633516340000|2021-10-06 10:32:20|308.62|306.22|308.21|305.81|308.62|306.22|308.21|305.81|0
1633516350000|2021-10-06 10:32:30|308.08|305.68|307.94|305.54|308.08|305.68|307.94|305.54|0
1633516370000|2021-10-06 10:32:50|308.07|305.67|307.94|305.54|308.07|305.67|307.94|305.54|0
1633516380000|2021-10-06 10:33:00|308.07|305.67|308|305.6|308.07|305.67|308|305.6|0
1633516390000|2021-10-06 10:33:10|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1633516400000|2021-10-06 10:33:20|307.94|305.54|307.4|305|307.94|305.54|307.4|305|0
1633516410000|2021-10-06 10:33:30|307.26|304.86|306.99|304.59|307.26|304.86|306.99|304.59|0
1633516420000|2021-10-06 10:33:40|307.26|304.86|307.13|304.73|307.26|304.86|307.13|304.73|0
1633516430000|2021-10-06 10:33:50|307.19|304.79|307.4|305|307.4|305|307.13|304.73|0
1633516440000|2021-10-06 10:34:00|307.26|304.86|307.26|304.86|307.26|304.86|307.26|304.86|0
1633516450000|2021-10-06 10:34:10|307.33|304.93|307.13|304.73|307.33|304.93|307.13|304.73|0
1633516460000|2021-10-06 10:34:20|307.26|304.86|307.4|305|307.4|305|307.26|304.86|0
1633516470000|2021-10-06 10:34:30|307.26|304.86|307.26|304.86|307.4|305|307.26|304.86|0
1633516480000|2021-10-06 10:34:40|307.33|304.93|307.33|304.93|307.53|305.13|307.33|304.93|0
1633516490000|2021-10-06 10:34:50|307.46|305.06|307.53|305.13|307.53|305.13|307.46|305.06|0
1633516500000|2021-10-06 10:35:00|307.4|305|307.12|304.72|307.4|305|307.12|304.72|0
1633516510000|2021-10-06 10:35:10|307.26|304.86|307.12|304.72|307.26|304.86|307.12|304.72|0
1633516520000|2021-10-06 10:35:20|306.99|304.59|307.33|304.93|307.33|304.93|306.99|304.59|0
1633516530000|2021-10-06 10:35:30|307.4|305|307.53|305.13|307.53|305.13|307.26|304.86|0
1633516540000|2021-10-06 10:35:40|307.4|305|307.4|305|307.53|305.13|307.4|305|0
1633516550000|2021-10-06 10:35:50|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1633516560000|2021-10-06 10:36:00|307.4|305|307.26|304.86|307.4|305|307.26|304.86|0
1633516570000|2021-10-06 10:36:10|307.4|305|307.53|305.13|307.53|305.13|307.4|305|0
1633516580000|2021-10-06 10:36:20|307.4|305|307.53|305.13|307.53|305.13|307.4|305|0
1633516590000|2021-10-06 10:36:30|307.67|305.27|307.53|305.13|307.67|305.27|307.53|305.13|0
1633516600000|2021-10-06 10:36:40|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1633516610000|2021-10-06 10:36:50|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1633516620000|2021-10-06 10:37:00|307.46|305.06|307.53|305.13|307.53|305.13|307.46|305.06|0
1633516630000|2021-10-06 10:37:10|307.67|305.27|307.26|304.86|307.67|305.27|307.26|304.86|0
1633516640000|2021-10-06 10:37:20|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1633516650000|2021-10-06 10:37:30|307.26|304.86|307.19|304.79|307.26|304.86|307.19|304.79|0
1633516660000|2021-10-06 10:37:40|307.12|304.72|307.39|304.99|307.39|304.99|307.12|304.72|0
1633516670000|2021-10-06 10:37:50|307.46|305.06|307.53|305.13|307.53|305.13|307.46|305.06|0
1633516680000|2021-10-06 10:38:00|307.39|304.99|307.26|304.86|307.39|304.99|307.26|304.86|0
1633516690000|2021-10-06 10:38:10|307.39|304.99|307.67|305.27|307.67|305.27|307.39|304.99|0
1633516700000|2021-10-06 10:38:20|307.53|305.13|307.67|305.27|307.67|305.27|307.53|305.13|0
1633516710000|2021-10-06 10:38:30|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1633516720000|2021-10-06 10:38:40|307.8|305.4|307.94|305.54|307.94|305.54|307.8|305.4|0
1633516730000|2021-10-06 10:38:50|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1633516740000|2021-10-06 10:39:00|307.94|305.54|307.94|305.54|308.07|305.67|307.94|305.54|0
1633516750000|2021-10-06 10:39:10|308.07|305.67|308.21|305.81|308.21|305.81|308.07|305.67|0
1633516760000|2021-10-06 10:39:20|308.34|305.94|308.34|305.94|308.34|305.94|308.34|305.94|0
1633516770000|2021-10-06 10:39:30|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1633516780000|2021-10-06 10:39:40|308.34|305.94|308.34|305.94|308.34|305.94|308.34|305.94|0
1633516790000|2021-10-06 10:39:50|308.48|306.08|308.48|306.08|308.48|306.08|308.34|305.94|0
1633516800000|2021-10-06 10:40:00|308.75|306.35|308.48|306.08|308.75|306.35|308.48|306.08|0
1633516810000|2021-10-06 10:40:10|308.61|306.21|308.75|306.35|308.75|306.35|308.61|306.21|0
1633516820000|2021-10-06 10:40:20|308.68|306.28|308.61|306.21|308.75|306.35|308.61|306.21|0
1633516830000|2021-10-06 10:40:30|308.75|306.35|308.61|306.21|308.75|306.35|308.61|306.21|0
1633516840000|2021-10-06 10:40:40|308.48|306.08|308.21|305.81|308.48|306.08|308.21|305.81|0
1633516860000|2021-10-06 10:41:00|308.61|306.21|308.34|305.94|308.61|306.21|308.34|305.94|0
1633516870000|2021-10-06 10:41:10|308.21|305.81|308.34|305.94|308.34|305.94|308.07|305.67|0
1633516880000|2021-10-06 10:41:20|308.61|306.21|308.61|306.21|308.75|306.35|308.61|306.21|0
1633516890000|2021-10-06 10:41:30|308.68|306.28|308.75|306.35|308.75|306.35|308.68|306.28|0
1633516900000|2021-10-06 10:41:40|308.89|306.49|308.75|306.35|308.89|306.49|308.75|306.35|0
1633516910000|2021-10-06 10:41:50|308.82|306.42|308.82|306.42|308.82|306.42|308.82|306.42|0
1633516920000|2021-10-06 10:42:00|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1633516930000|2021-10-06 10:42:10|308.75|306.35|308.89|306.49|308.89|306.49|308.75|306.35|0
1633516940000|2021-10-06 10:42:20|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1633516950000|2021-10-06 10:42:30|308.89|306.49|309.02|306.62|309.02|306.62|308.89|306.49|0
1633516960000|2021-10-06 10:42:40|308.75|306.35|308.48|306.08|308.75|306.35|308.48|306.08|0
1633516970000|2021-10-06 10:42:50|308.75|306.35|308.61|306.21|308.75|306.35|308.61|306.21|0
1633516980000|2021-10-06 10:43:00|308.75|306.35|308.75|306.35|308.89|306.49|308.75|306.35|0
1633516990000|2021-10-06 10:43:10|308.48|306.08|308.34|305.94|308.48|306.08|308.27|305.87|0
1633517000000|2021-10-06 10:43:20|308.27|305.87|308.21|305.81|308.27|305.87|308.21|305.81|0
1633517010000|2021-10-06 10:43:30|308.34|305.94|308.21|305.81|308.34|305.94|308.21|305.81|0
1633517020000|2021-10-06 10:43:40|308.14|305.74|307.93|305.53|308.14|305.74|307.93|305.53|0
1633517030000|2021-10-06 10:43:50|308.07|305.67|308.21|305.81|308.27|305.87|308.07|305.67|0
1633517040000|2021-10-06 10:44:00|308.34|305.94|308.21|305.81|308.34|305.94|308.21|305.81|0
1633517050000|2021-10-06 10:44:10|307.93|305.53|307.66|305.26|307.93|305.53|307.59|305.19|0
1633517060000|2021-10-06 10:44:20|307.8|305.4|307.53|305.13|307.8|305.4|307.53|305.13|0
1633517070000|2021-10-06 10:44:30|307.66|305.26|307.53|305.13|307.66|305.26|307.53|305.13|0
1633517080000|2021-10-06 10:44:40|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1633517090000|2021-10-06 10:44:50|307.59|305.19|307.53|305.13|307.66|305.26|307.53|305.13|0
1633517100000|2021-10-06 10:45:00|307.66|305.26|307.26|304.86|307.66|305.26|307.26|304.86|0
1633517110000|2021-10-06 10:45:10|307.32|304.92|306.99|304.59|307.32|304.92|306.99|304.59|0
1633517120000|2021-10-06 10:45:20|306.85|304.45|306.71|304.31|306.85|304.45|306.71|304.31|0
1633517130000|2021-10-06 10:45:30|306.85|304.45|306.71|304.31|306.85|304.45|306.71|304.31|0
1633517140000|2021-10-06 10:45:40|306.85|304.45|307.26|304.86|307.26|304.86|306.85|304.45|0
1633517150000|2021-10-06 10:45:50|307.19|304.79|307.26|304.86|307.26|304.86|307.19|304.79|0
1633517160000|2021-10-06 10:46:00|307.12|304.72|306.98|304.58|307.12|304.72|306.85|304.45|0
1633517170000|2021-10-06 10:46:10|307.12|304.72|307.12|304.72|307.26|304.86|307.12|304.72|0
1633517180000|2021-10-06 10:46:20|307.26|304.86|307.12|304.72|307.26|304.86|307.12|304.72|0
1633517200000|2021-10-06 10:46:40|306.98|304.58|307.12|304.72|307.26|304.86|306.98|304.58|0
1633517210000|2021-10-06 10:46:50|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1633517220000|2021-10-06 10:47:00|307.12|304.72|306.85|304.45|307.12|304.72|306.85|304.45|0
1633517230000|2021-10-06 10:47:10|306.98|304.58|307.12|304.72|307.12|304.72|306.98|304.58|0
1633517240000|2021-10-06 10:47:20|306.98|304.58|306.85|304.45|306.98|304.58|306.85|304.45|0
1633517250000|2021-10-06 10:47:30|306.71|304.31|306.85|304.45|306.85|304.45|306.71|304.31|0
1633517260000|2021-10-06 10:47:40|306.78|304.38|306.71|304.31|306.85|304.45|306.71|304.31|0
1633517270000|2021-10-06 10:47:50|306.58|304.18|306.71|304.31|306.71|304.31|306.58|304.18|0
1633517280000|2021-10-06 10:48:00|306.85|304.45|306.71|304.31|306.85|304.45|306.58|304.18|0
1633517290000|2021-10-06 10:48:10|306.58|304.18|306.58|304.18|306.58|304.18|306.58|304.18|0
1633517300000|2021-10-06 10:48:20|306.71|304.31|306.71|304.31|306.85|304.45|306.71|304.31|0
1633517310000|2021-10-06 10:48:30|306.58|304.18|306.71|304.31|306.71|304.31|306.58|304.18|0
1633517320000|2021-10-06 10:48:40|306.17|303.77|306.71|304.31|306.71|304.31|306.17|303.77|0
1633517330000|2021-10-06 10:48:50|306.58|304.18|306.44|304.04|306.58|304.18|306.44|304.04|0
1633517340000|2021-10-06 10:49:00|306.31|303.91|306.51|304.11|306.51|304.11|306.31|303.91|0
1633517350000|2021-10-06 10:49:10|306.58|304.18|306.44|304.04|306.58|304.18|306.44|304.04|0
1633517360000|2021-10-06 10:49:20|306.58|304.18|306.58|304.18|306.58|304.18|306.58|304.18|0
1633517380000|2021-10-06 10:49:40|306.85|304.45|307.05|304.65|307.05|304.65|306.85|304.45|0
1633517390000|2021-10-06 10:49:50|306.98|304.58|306.98|304.58|307.05|304.65|306.98|304.58|0
1633517400000|2021-10-06 10:50:00|307.12|304.72|306.98|304.58|307.12|304.72|306.98|304.58|0
1633517410000|2021-10-06 10:50:10|307.12|304.72|306.98|304.58|307.12|304.72|306.98|304.58|0
1633517420000|2021-10-06 10:50:20|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1633517430000|2021-10-06 10:50:30|306.98|304.58|306.98|304.58|306.98|304.58|306.85|304.45|0
1633517440000|2021-10-06 10:50:40|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1633517450000|2021-10-06 10:50:50|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1633517460000|2021-10-06 10:51:00|306.98|304.58|306.58|304.18|306.98|304.58|306.58|304.18|0
1633517470000|2021-10-06 10:51:10|306.71|304.31|306.58|304.18|306.71|304.31|306.31|303.91|0
1633517480000|2021-10-06 10:51:20|306.44|304.04|306.31|303.91|306.44|304.04|306.17|303.77|0
1633517490000|2021-10-06 10:51:30|306.17|303.77|306.04|303.64|306.17|303.77|306.04|303.64|0
1633517500000|2021-10-06 10:51:40|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1633517510000|2021-10-06 10:51:50|306.04|303.64|305.9|303.5|306.04|303.64|305.9|303.5|0
1633517520000|2021-10-06 10:52:00|306.04|303.64|306.17|303.77|306.31|303.91|306.04|303.64|0
1633517530000|2021-10-06 10:52:10|306.31|303.91|306.17|303.77|306.31|303.91|306.17|303.77|0
1633517540000|2021-10-06 10:52:20|306.31|303.91|306.17|303.77|306.31|303.91|306.17|303.77|0
1633517550000|2021-10-06 10:52:30|306.31|303.91|306.31|303.91|306.31|303.91|306.31|303.91|0
1633517560000|2021-10-06 10:52:40|306.58|304.18|306.44|304.04|306.58|304.18|306.44|304.04|0
1633517570000|2021-10-06 10:52:50|306.58|304.18|306.85|304.45|306.85|304.45|306.58|304.18|0
1633517580000|2021-10-06 10:53:00|306.71|304.31|306.71|304.31|306.85|304.45|306.71|304.31|0
1633517590000|2021-10-06 10:53:10|306.85|304.45|306.85|304.45|306.85|304.45|306.85|304.45|0
1633517600000|2021-10-06 10:53:20|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1633517610000|2021-10-06 10:53:30|306.91|304.51|306.98|304.58|306.98|304.58|306.85|304.45|0
1633517620000|2021-10-06 10:53:40|307.12|304.72|306.98|304.58|307.12|304.72|306.98|304.58|0
1633517630000|2021-10-06 10:53:50|306.85|304.45|307.12|304.72|307.12|304.72|306.85|304.45|0
1633517640000|2021-10-06 10:54:00|306.98|304.58|306.98|304.58|307.12|304.72|306.98|304.58|0
1633517650000|2021-10-06 10:54:10|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1633517660000|2021-10-06 10:54:20|306.58|304.18|306.64|304.24|306.64|304.24|306.58|304.18|0
1633517670000|2021-10-06 10:54:30|306.58|304.18|306.71|304.31|306.85|304.45|306.58|304.18|0
1633517680000|2021-10-06 10:54:40|306.85|304.45|306.91|304.51|306.98|304.58|306.85|304.45|0
1633517690000|2021-10-06 10:54:50|306.85|304.45|306.98|304.58|306.98|304.58|306.85|304.45|0
1633517700000|2021-10-06 10:55:00|306.85|304.45|306.85|304.45|306.91|304.51|306.85|304.45|0
1633517710000|2021-10-06 10:55:10|306.71|304.31|306.58|304.18|306.71|304.31|306.58|304.18|0
1633517720000|2021-10-06 10:55:20|306.44|304.04|306.44|304.04|306.44|304.04|306.3|303.9|0
1633517730000|2021-10-06 10:55:30|306.3|303.9|306.98|304.58|306.98|304.58|306.3|303.9|0
1633517740000|2021-10-06 10:55:40|306.85|304.45|306.85|304.45|306.98|304.58|306.85|304.45|0
1633517750000|2021-10-06 10:55:50|306.71|304.31|306.71|304.31|306.71|304.31|306.71|304.31|0
1633517760000|2021-10-06 10:56:00|306.57|304.17|306.3|303.9|306.57|304.17|306.3|303.9|0
1633517770000|2021-10-06 10:56:10|306.23|303.83|306.37|303.97|306.37|303.97|306.23|303.83|0
1633517780000|2021-10-06 10:56:20|306.3|303.9|306.3|303.9|306.3|303.9|306.17|303.77|0
1633517790000|2021-10-06 10:56:30|306.17|303.77|306.3|303.9|306.3|303.9|306.17|303.77|0
1633517800000|2021-10-06 10:56:40|306.17|303.77|306.17|303.77|306.3|303.9|306.17|303.77|0
1633517810000|2021-10-06 10:56:50|306.3|303.9|306.57|304.17|306.57|304.17|306.3|303.9|0
1633517820000|2021-10-06 10:57:00|306.3|303.9|306.44|304.04|306.44|304.04|306.3|303.9|0
1633517830000|2021-10-06 10:57:10|306.3|303.9|306.17|303.77|306.3|303.9|306.17|303.77|0
1633517840000|2021-10-06 10:57:20|306.3|303.9|306.17|303.77|306.44|304.04|306.17|303.77|0
1633517850000|2021-10-06 10:57:30|306.03|303.63|306.03|303.63|306.03|303.63|305.76|303.36|0
1633517860000|2021-10-06 10:57:40|306.17|303.77|306.3|303.9|306.3|303.9|306.17|303.77|0
1633517870000|2021-10-06 10:57:50|306.17|303.77|306.17|303.77|306.3|303.9|306.17|303.77|0
1633517880000|2021-10-06 10:58:00|306.37|303.97|306.71|304.31|306.71|304.31|306.37|303.97|0
1633517890000|2021-10-06 10:58:10|306.98|304.58|306.84|304.44|306.98|304.58|306.84|304.44|0
1633517900000|2021-10-06 10:58:20|306.98|304.58|307.25|304.85|307.25|304.85|306.98|304.58|0
1633517910000|2021-10-06 10:58:30|307.12|304.72|307.52|305.12|307.52|305.12|307.12|304.72|0
1633517920000|2021-10-06 10:58:40|307.59|305.19|307.52|305.12|307.59|305.19|307.52|305.12|0
1633517930000|2021-10-06 10:58:50|307.39|304.99|307.39|304.99|307.45|305.05|307.39|304.99|0
1633517940000|2021-10-06 10:59:00|307.45|305.05|307.39|304.99|307.45|305.05|307.39|304.99|0
1633517950000|2021-10-06 10:59:10|307.52|305.12|307.66|305.26|307.66|305.26|307.52|305.12|0
1633517960000|2021-10-06 10:59:20|307.52|305.12|307.66|305.26|307.72|305.32|307.52|305.12|0
1633517970000|2021-10-06 10:59:30|307.79|305.39|307.79|305.39|307.93|305.53|307.79|305.39|0
1633517980000|2021-10-06 10:59:40|307.93|305.53|308.2|305.8|308.2|305.8|307.93|305.53|0
1633517990000|2021-10-06 10:59:50|308.34|305.94|308.2|305.8|308.34|305.94|308.2|305.8|0
1633518000000|2021-10-06 11:00:00|308.34|305.94|307.93|305.53|308.47|306.07|307.93|305.53|0
1633518010000|2021-10-06 11:00:10|307.79|305.39|307.79|305.39|307.79|305.39|307.66|305.26|0
1633518020000|2021-10-06 11:00:20|307.93|305.53|307.79|305.39|307.93|305.53|307.79|305.39|0
1633518030000|2021-10-06 11:00:30|307.93|305.53|308.06|305.66|308.06|305.66|307.93|305.53|0
1633518040000|2021-10-06 11:00:40|308.2|305.8|307.93|305.53|308.2|305.8|307.93|305.53|0
1633518050000|2021-10-06 11:00:50|308.13|305.73|308.13|305.73|308.13|305.73|308.06|305.66|0
1633518060000|2021-10-06 11:01:00|307.93|305.53|308.13|305.73|308.33|305.93|307.93|305.53|0
1633518070000|2021-10-06 11:01:10|308.2|305.8|308.47|306.07|308.47|306.07|308.2|305.8|0
1633518080000|2021-10-06 11:01:20|308.74|306.34|307.93|305.53|308.74|306.34|307.93|305.53|0
1633518090000|2021-10-06 11:01:30|308.06|305.66|308.47|306.07|308.47|306.07|308.06|305.66|0
1633518100000|2021-10-06 11:01:40|308.33|305.93|308.47|306.07|308.47|306.07|308.33|305.93|0
1633518110000|2021-10-06 11:01:50|308.54|306.14|308.74|306.34|308.74|306.34|308.54|306.14|0
1633518120000|2021-10-06 11:02:00|308.47|306.07|308.61|306.21|308.61|306.21|308.47|306.07|0
1633518130000|2021-10-06 11:02:10|308.74|306.34|308.06|305.66|308.74|306.34|308.06|305.66|0
1633518140000|2021-10-06 11:02:20|307.93|305.53|308.06|305.66|308.06|305.66|307.93|305.53|0
1633518150000|2021-10-06 11:02:30|308.2|305.8|308.33|305.93|308.33|305.93|308.2|305.8|0
1633518160000|2021-10-06 11:02:40|308.06|305.66|308.06|305.66|308.06|305.66|307.93|305.53|0
1633518170000|2021-10-06 11:02:50|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1633518180000|2021-10-06 11:03:00|308.47|306.07|308.47|306.07|308.47|306.07|308.33|305.93|0
1633518190000|2021-10-06 11:03:10|308.33|305.93|308.47|306.07|308.47|306.07|308.33|305.93|0
1633518200000|2021-10-06 11:03:20|308.33|305.93|308.47|306.07|308.47|306.07|308.33|305.93|0
1633518210000|2021-10-06 11:03:30|308.33|305.93|308.33|305.93|308.33|305.93|308.33|305.93|0
1633518220000|2021-10-06 11:03:40|308.2|305.8|308.33|305.93|308.33|305.93|308.2|305.8|0
1633518230000|2021-10-06 11:03:50|308.74|306.34|308.74|306.34|309.01|306.61|308.74|306.34|0
1633518240000|2021-10-06 11:04:00|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1633518250000|2021-10-06 11:04:10|308.33|305.93|308.47|306.07|308.47|306.07|308.33|305.93|0
1633518260000|2021-10-06 11:04:20|308.2|305.8|308.2|305.8|308.26|305.86|308.2|305.8|0
1633518270000|2021-10-06 11:04:30|308.06|305.66|308.2|305.8|308.2|305.8|308.06|305.66|0
1633518280000|2021-10-06 11:04:40|308.06|305.66|307.93|305.53|308.06|305.66|307.93|305.53|0
1633518290000|2021-10-06 11:04:50|308.2|305.8|308.47|306.07|308.47|306.07|308.2|305.8|0
1633518300000|2021-10-06 11:05:00|308.33|305.93|308.33|305.93|308.33|305.93|308.33|305.93|0
1633518310000|2021-10-06 11:05:10|308.47|306.07|308.33|305.93|308.47|306.07|308.33|305.93|0
1633518320000|2021-10-06 11:05:20|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1633518330000|2021-10-06 11:05:30|308.33|305.93|308.2|305.8|308.33|305.93|308.2|305.8|0
1633518340000|2021-10-06 11:05:40|308.33|305.93|308.2|305.8|308.33|305.93|308.2|305.8|0
1633518370000|2021-10-06 11:06:10|308.33|305.93|308.47|306.07|308.47|306.07|308.33|305.93|0
1633518380000|2021-10-06 11:06:20|308.6|306.2|309.01|306.61|309.15|306.75|308.6|306.2|0
1633518390000|2021-10-06 11:06:30|309.15|306.75|308.88|306.48|309.15|306.75|308.88|306.48|0
1633518400000|2021-10-06 11:06:40|308.74|306.34|308.88|306.48|308.88|306.48|308.74|306.34|0
1633518410000|2021-10-06 11:06:50|308.74|306.34|308.74|306.34|308.74|306.34|308.74|306.34|0
1633518420000|2021-10-06 11:07:00|308.6|306.2|308.6|306.2|308.74|306.34|308.6|306.2|0
1633518430000|2021-10-06 11:07:10|308.74|306.34|308.74|306.34|308.88|306.48|308.6|306.2|0
1633518440000|2021-10-06 11:07:20|308.88|306.48|308.74|306.34|308.88|306.48|308.74|306.34|0
1633518450000|2021-10-06 11:07:30|308.47|306.07|308.47|306.07|308.6|306.2|308.47|306.07|0
1633518460000|2021-10-06 11:07:40|308.6|306.2|308.6|306.2|308.6|306.2|308.6|306.2|0
1633518470000|2021-10-06 11:07:50|308.74|306.34|308.33|305.93|308.74|306.34|308.33|305.93|0
1633518480000|2021-10-06 11:08:00|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1633518490000|2021-10-06 11:08:10|308.33|305.93|307.92|305.52|308.33|305.93|307.92|305.52|0
1633518500000|2021-10-06 11:08:20|308.47|306.07|308.33|305.93|308.47|306.07|308.33|305.93|0
1633518510000|2021-10-06 11:08:30|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1633518520000|2021-10-06 11:08:40|308.33|305.93|308.47|306.07|308.47|306.07|308.33|305.93|0
1633518530000|2021-10-06 11:08:50|308.33|305.93|308.33|305.93|308.33|305.93|308.33|305.93|0
1633518640000|2021-10-06 11:10:40|308.47|306.07|308.87|306.47|308.87|306.47|308.47|306.07|0
1633518650000|2021-10-06 11:10:50|309.01|306.61|309.15|306.75|309.15|306.75|309.01|306.61|0
1633518660000|2021-10-06 11:11:00|309.28|306.88|309.55|307.15|309.69|307.29|309.28|306.88|0
1633518670000|2021-10-06 11:11:10|309.28|306.88|309.55|307.15|309.55|307.15|309.28|306.88|0
1633518680000|2021-10-06 11:11:20|309.69|307.29|309.69|307.29|309.83|307.43|309.69|307.29|0
1633518690000|2021-10-06 11:11:30|309.55|307.15|309.01|306.61|309.55|307.15|309.01|306.61|0
1633518700000|2021-10-06 11:11:40|309.15|306.75|309.28|306.88|309.42|307.02|309.15|306.75|0
1633518710000|2021-10-06 11:11:50|309.42|307.02|309.28|306.88|309.42|307.02|309.15|306.75|0
1633518720000|2021-10-06 11:12:00|309.35|306.95|309.15|306.75|309.35|306.95|309.15|306.75|0
1633518730000|2021-10-06 11:12:10|309.01|306.61|309.15|306.75|309.15|306.75|308.87|306.47|0
1633518740000|2021-10-06 11:12:20|309.28|306.88|309.15|306.75|309.28|306.88|309.15|306.75|0
1633518750000|2021-10-06 11:12:30|309.01|306.61|309.15|306.75|309.15|306.75|309.01|306.61|0
1633518760000|2021-10-06 11:12:40|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1633518770000|2021-10-06 11:12:50|308.87|306.47|309.28|306.88|309.28|306.88|308.87|306.47|0
1633518780000|2021-10-06 11:13:00|309.42|307.02|309.42|307.02|309.42|307.02|309.28|306.88|0
1633518790000|2021-10-06 11:13:10|309.69|307.29|309.83|307.43|309.83|307.43|309.69|307.29|0
1633518800000|2021-10-06 11:13:20|309.96|307.56|309.83|307.43|309.96|307.56|309.69|307.29|0
1633518810000|2021-10-06 11:13:30|309.96|307.56|309.96|307.56|309.96|307.56|309.96|307.56|0
1633518820000|2021-10-06 11:13:40|310.1|307.7|310.1|307.7|310.1|307.7|310.1|307.7|0
1633518830000|2021-10-06 11:13:50|310.23|307.83|310.1|307.7|310.23|307.83|310.1|307.7|0
1633518840000|2021-10-06 11:14:00|310.23|307.83|310.1|307.7|310.23|307.83|310.1|307.7|0
1633518850000|2021-10-06 11:14:10|309.96|307.56|309.69|307.29|309.96|307.56|309.69|307.29|0
1633518860000|2021-10-06 11:14:20|309.96|307.56|310.23|307.83|310.23|307.83|309.96|307.56|0
1633518870000|2021-10-06 11:14:30|310.37|307.97|310.23|307.83|310.37|307.97|310.23|307.83|0
1633518880000|2021-10-06 11:14:40|310.1|307.7|310.1|307.7|310.1|307.7|310.1|307.7|0
1633518890000|2021-10-06 11:14:50|310.23|307.83|310.51|308.11|310.51|308.11|310.23|307.83|0
1633518900000|2021-10-06 11:15:00|310.23|307.83|310.23|307.83|310.23|307.83|310.23|307.83|0
1633518910000|2021-10-06 11:15:10|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1633518920000|2021-10-06 11:15:20|310.37|307.97|310.37|307.97|310.37|307.97|310.37|307.97|0
1633518930000|2021-10-06 11:15:30|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1633518940000|2021-10-06 11:15:40|310.57|308.17|310.64|308.24|310.64|308.24|310.57|308.17|0
1633518950000|2021-10-06 11:15:50|310.91|308.51|310.78|308.38|310.91|308.51|310.78|308.38|0
1633518960000|2021-10-06 11:16:00|310.91|308.51|310.78|308.38|310.91|308.51|310.78|308.38|0
1633518970000|2021-10-06 11:16:10|310.51|308.11|310.23|307.83|310.51|308.11|310.23|307.83|0
1633518980000|2021-10-06 11:16:20|310.3|307.9|310.37|307.97|310.37|307.97|310.23|307.83|0
1633518990000|2021-10-06 11:16:30|310.5|308.1|310.5|308.1|310.5|308.1|310.5|308.1|0
1633519000000|2021-10-06 11:16:40|310.64|308.24|310.37|307.97|310.64|308.24|310.37|307.97|0
1633519010000|2021-10-06 11:16:50|310.23|307.83|310.23|307.83|310.23|307.83|310.23|307.83|0
1633519020000|2021-10-06 11:17:00|310.37|307.97|310.23|307.83|310.37|307.97|310.23|307.83|0
1633519040000|2021-10-06 11:17:20|309.96|307.56|310.23|307.83|310.37|307.97|309.96|307.56|0
1633519080000|2021-10-06 11:18:00|310.37|307.97|310.5|308.1|310.5|308.1|310.37|307.97|0
1633519090000|2021-10-06 11:18:10|310.37|307.97|310.16|307.76|310.37|307.97|310.16|307.76|0
1633519100000|2021-10-06 11:18:20|310.23|307.83|310.1|307.7|310.37|307.97|310.1|307.7|0
1633519110000|2021-10-06 11:18:30|310.23|307.83|308.96|306.56|310.23|307.83|308.68|306.28|0
1633519130000|2021-10-06 11:18:50|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1633519140000|2021-10-06 11:19:00|309.23|306.83|308.82|306.42|309.23|306.83|308.82|306.42|0
1633519150000|2021-10-06 11:19:10|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1633519160000|2021-10-06 11:19:20|308.82|306.42|308.75|306.35|308.82|306.42|308.68|306.28|0
1633519170000|2021-10-06 11:19:30|308.82|306.42|308.82|306.42|308.82|306.42|308.82|306.42|0
1633519190000|2021-10-06 11:19:50|308.68|306.28|308.96|306.56|308.96|306.56|308.68|306.28|0
1633519210000|2021-10-06 11:20:10|308.75|306.35|308.82|306.42|308.82|306.42|308.75|306.35|0
1633519220000|2021-10-06 11:20:20|308.68|306.28|308.55|306.15|308.68|306.28|308.55|306.15|0
1633519230000|2021-10-06 11:20:30|308.68|306.28|308.82|306.42|308.82|306.42|308.68|306.28|0
1633519250000|2021-10-06 11:20:50|308.96|306.56|308.95|306.55|308.96|306.56|308.95|306.55|0
1633519260000|2021-10-06 11:21:00|308.82|306.42|308.82|306.42|308.82|306.42|308.82|306.42|0
1633519270000|2021-10-06 11:21:10|308.95|306.55|308.82|306.42|308.95|306.55|308.82|306.42|0
1633519280000|2021-10-06 11:21:20|308.95|306.55|308.82|306.42|308.95|306.55|308.82|306.42|0
1633519320000|2021-10-06 11:22:00|308.55|306.15|308.55|306.15|308.55|306.15|308.55|306.15|0
1633519330000|2021-10-06 11:22:10|308.41|306.01|308.68|306.28|308.68|306.28|308.41|306.01|0
1633519340000|2021-10-06 11:22:20|308.55|306.15|308.55|306.15|308.55|306.15|308.55|306.15|0
1633519350000|2021-10-06 11:22:30|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1633519360000|2021-10-06 11:22:40|308.82|306.42|308.68|306.28|308.82|306.42|308.68|306.28|0
1633519420000|2021-10-06 11:23:40|308.82|306.42|308.82|306.42|308.82|306.42|308.82|306.42|0
1633519440000|2021-10-06 11:24:00|308.75|306.35|308.55|306.15|308.75|306.35|308.55|306.15|0
1633519450000|2021-10-06 11:24:10|308.41|306.01|308.68|306.28|308.68|306.28|308.41|306.01|0
1633519460000|2021-10-06 11:24:20|308.82|306.42|308.68|306.28|308.82|306.42|308.68|306.28|0
1633519470000|2021-10-06 11:24:30|308.55|306.15|308.41|306.01|308.55|306.15|308.41|306.01|0
1633519500000|2021-10-06 11:25:00|308.27|305.87|308.41|306.01|308.41|306.01|308.27|305.87|0
1633519510000|2021-10-06 11:25:10|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1633519520000|2021-10-06 11:25:20|308.34|305.94|308.41|306.01|308.41|306.01|308.34|305.94|0
1633519530000|2021-10-06 11:25:30|308.54|306.14|308.41|306.01|308.54|306.14|308.41|306.01|0
1633519560000|2021-10-06 11:26:00|308.54|306.14|308.95|306.55|308.95|306.55|308.54|306.14|0
1633519570000|2021-10-06 11:26:10|309.09|306.69|309.23|306.83|309.5|307.1|309.09|306.69|0
1633519580000|2021-10-06 11:26:20|309.02|306.62|309.23|306.83|309.23|306.83|309.02|306.62|0
1633519590000|2021-10-06 11:26:30|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1633519600000|2021-10-06 11:26:40|309.23|306.83|309.5|307.1|309.5|307.1|309.23|306.83|0
1633519610000|2021-10-06 11:26:50|309.63|307.23|309.63|307.23|309.63|307.23|309.63|307.23|0
1633519620000|2021-10-06 11:27:00|309.36|306.96|309.36|306.96|309.5|307.1|309.36|306.96|0
1633519630000|2021-10-06 11:27:10|309.5|307.1|309.36|306.96|309.5|307.1|309.36|306.96|0
1633519640000|2021-10-06 11:27:20|309.5|307.1|309.5|307.1|309.5|307.1|309.5|307.1|0
1633519650000|2021-10-06 11:27:30|309.63|307.23|309.77|307.37|309.77|307.37|309.63|307.23|0
1633519660000|2021-10-06 11:27:40|309.09|306.69|309.22|306.82|309.22|306.82|308.95|306.55|0
1633519670000|2021-10-06 11:27:50|309.36|306.96|309.22|306.82|309.36|306.96|309.15|306.75|0
1633519680000|2021-10-06 11:28:00|309.09|306.69|309.09|306.69|309.22|306.82|309.09|306.69|0
1633519690000|2021-10-06 11:28:10|308.82|306.42|308.95|306.55|308.95|306.55|308.82|306.42|0
1633519700000|2021-10-06 11:28:20|309.09|306.69|308.88|306.48|309.09|306.69|308.82|306.42|0
1633519710000|2021-10-06 11:28:30|308.82|306.42|308.82|306.42|308.95|306.55|308.82|306.42|0
1633519720000|2021-10-06 11:28:40|308.95|306.55|308.54|306.14|308.95|306.55|308.54|306.14|0
1633519730000|2021-10-06 11:28:50|308.41|306.01|308.41|306.01|308.41|306.01|308.41|306.01|0
1633519740000|2021-10-06 11:29:00|308.68|306.28|308.41|306.01|308.68|306.28|308.41|306.01|0
1633519760000|2021-10-06 11:29:20|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1633519770000|2021-10-06 11:29:30|308.54|306.14|308.41|306.01|308.54|306.14|308.27|305.87|0
1633519780000|2021-10-06 11:29:40|308.54|306.14|308.82|306.42|308.82|306.42|308.54|306.14|0
1633519790000|2021-10-06 11:29:50|308.95|306.55|309.22|306.82|309.29|306.89|308.95|306.55|0
1633519800000|2021-10-06 11:30:00|309.29|306.89|309.36|306.96|309.5|307.1|309.29|306.89|0
1633519810000|2021-10-06 11:30:10|309.09|306.69|308.81|306.41|309.09|306.69|308.81|306.41|0
1633519820000|2021-10-06 11:30:20|308.95|306.55|309.09|306.69|309.09|306.69|308.95|306.55|0
1633519830000|2021-10-06 11:30:30|309.22|306.82|309.22|306.82|309.22|306.82|309.09|306.69|0
1633519840000|2021-10-06 11:30:40|309.15|306.75|308.81|306.41|309.15|306.75|308.81|306.41|0
1633519850000|2021-10-06 11:30:50|308.68|306.28|308.95|306.55|308.95|306.55|308.68|306.28|0
1633519860000|2021-10-06 11:31:00|309.09|306.69|309.09|306.69|309.09|306.69|308.95|306.55|0
1633519870000|2021-10-06 11:31:10|308.95|306.55|308.95|306.55|309.02|306.62|308.95|306.55|0
1633519880000|2021-10-06 11:31:20|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1633519890000|2021-10-06 11:31:30|308.95|306.55|308.81|306.41|308.95|306.55|308.81|306.41|0
1633519900000|2021-10-06 11:31:40|308.68|306.28|309.36|306.96|309.36|306.96|308.68|306.28|0
1633519910000|2021-10-06 11:31:50|309.5|307.1|309.63|307.23|309.63|307.23|309.5|307.1|0
1633519920000|2021-10-06 11:32:00|309.5|307.1|309.5|307.1|309.5|307.1|309.36|306.96|0
1633519930000|2021-10-06 11:32:10|309.63|307.23|310.04|307.64|310.04|307.64|309.63|307.23|0
1633519940000|2021-10-06 11:32:20|309.9|307.5|310.04|307.64|310.04|307.64|309.9|307.5|0
1633519950000|2021-10-06 11:32:30|310.18|307.78|310.04|307.64|310.18|307.78|310.04|307.64|0
1633519960000|2021-10-06 11:32:40|309.9|307.5|309.9|307.5|309.9|307.5|309.9|307.5|0
1633519970000|2021-10-06 11:32:50|309.63|307.23|309.5|307.1|309.63|307.23|309.5|307.1|0
1633519980000|2021-10-06 11:33:00|309.63|307.23|309.09|306.69|309.63|307.23|309.09|306.69|0
1633519990000|2021-10-06 11:33:10|309.02|306.62|308.68|306.28|309.09|306.69|308.68|306.28|0
1633520000000|2021-10-06 11:33:20|308.81|306.41|308.81|306.41|308.95|306.55|308.81|306.41|0
1633520010000|2021-10-06 11:33:30|308.68|306.28|308.13|305.73|308.68|306.28|308.13|305.73|0
1633520020000|2021-10-06 11:33:40|308.41|306.01|308.27|305.87|308.41|306.01|308.27|305.87|0
1633520030000|2021-10-06 11:33:50|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1633520040000|2021-10-06 11:34:00|308|305.6|307.86|305.46|308|305.6|307.72|305.32|0
1633520050000|2021-10-06 11:34:10|307.72|305.32|307.59|305.19|307.72|305.32|307.59|305.19|0
1633520060000|2021-10-06 11:34:20|307.45|305.05|307.72|305.32|307.72|305.32|307.45|305.05|0
1633520070000|2021-10-06 11:34:30|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1633520080000|2021-10-06 11:34:40|307.65|305.25|307.59|305.19|307.65|305.25|307.45|305.05|0
1633520090000|2021-10-06 11:34:50|307.65|305.25|307.72|305.32|307.72|305.32|307.65|305.25|0
1633520100000|2021-10-06 11:35:00|308|305.6|307.59|305.19|308.13|305.73|307.59|305.19|0
1633520110000|2021-10-06 11:35:10|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1633520120000|2021-10-06 11:35:20|307.86|305.46|308|305.6|308|305.6|307.72|305.32|0
1633520130000|2021-10-06 11:35:30|307.93|305.53|308.27|305.87|308.27|305.87|307.93|305.53|0
1633520140000|2021-10-06 11:35:40|308.4|306|308.4|306|308.4|306|308.27|305.87|0
1633520150000|2021-10-06 11:35:50|308.27|305.87|308.13|305.73|308.27|305.87|308.13|305.73|0
1633520160000|2021-10-06 11:36:00|308.54|306.14|308.4|306|308.54|306.14|308.4|306|0
1633520170000|2021-10-06 11:36:10|308.54|306.14|308.68|306.28|308.68|306.28|308.54|306.14|0
1633520180000|2021-10-06 11:36:20|308.61|306.21|308.68|306.28|308.68|306.28|308.61|306.21|0
1633520190000|2021-10-06 11:36:30|308.81|306.41|308.81|306.41|308.81|306.41|308.68|306.28|0
1633520200000|2021-10-06 11:36:40|308.95|306.55|309.08|306.68|309.08|306.68|308.95|306.55|0
1633520210000|2021-10-06 11:36:50|309.22|306.82|309.22|306.82|309.22|306.82|309.22|306.82|0
1633520220000|2021-10-06 11:37:00|309.36|306.96|309.22|306.82|309.36|306.96|309.08|306.68|0
1633520230000|2021-10-06 11:37:10|309.36|306.96|309.22|306.82|309.36|306.96|309.22|306.82|0
1633520240000|2021-10-06 11:37:20|309.08|306.68|309.22|306.82|309.36|306.96|309.08|306.68|0
1633520260000|2021-10-06 11:37:40|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1633520270000|2021-10-06 11:37:50|309.22|306.82|309.22|306.82|309.22|306.82|309.22|306.82|0
1633520280000|2021-10-06 11:38:00|309.08|306.68|309.08|306.68|309.08|306.68|308.95|306.55|0
1633520290000|2021-10-06 11:38:10|308.81|306.41|309.08|306.68|309.08|306.68|308.81|306.41|0
1633520300000|2021-10-06 11:38:20|308.95|306.55|308.95|306.55|308.95|306.55|308.95|306.55|0
1633520310000|2021-10-06 11:38:30|308.68|306.28|308.68|306.28|308.68|306.28|308.54|306.14|0
1633520320000|2021-10-06 11:38:40|308.54|306.14|308.13|305.73|308.54|306.14|308.13|305.73|0
1633520330000|2021-10-06 11:38:50|307.99|305.59|308.13|305.73|308.27|305.87|307.99|305.59|0
1633520340000|2021-10-06 11:39:00|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1633520350000|2021-10-06 11:39:10|308.27|305.87|308.81|306.41|308.81|306.41|308.27|305.87|0
1633520360000|2021-10-06 11:39:20|308.95|306.55|308.68|306.28|308.95|306.55|308.68|306.28|0
1633520370000|2021-10-06 11:39:30|308.81|306.41|308.81|306.41|308.81|306.41|308.81|306.41|0
1633520380000|2021-10-06 11:39:40|308.67|306.27|308.81|306.41|308.81|306.41|308.67|306.27|0
1633520390000|2021-10-06 11:39:50|308.67|306.27|308.67|306.27|308.67|306.27|308.67|306.27|0
1633520400000|2021-10-06 11:40:00|308.54|306.14|308.13|305.73|308.54|306.14|308.06|305.66|0
1633520410000|2021-10-06 11:40:10|308.27|305.87|308.27|305.87|308.27|305.87|308.2|305.8|0
1633520420000|2021-10-06 11:40:20|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1633520430000|2021-10-06 11:40:30|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1633520450000|2021-10-06 11:40:50|308.13|305.73|308.33|305.93|308.33|305.93|308.13|305.73|0
1633520460000|2021-10-06 11:41:00|308.4|306|308.4|306|308.4|306|308.27|305.87|0
1633520470000|2021-10-06 11:41:10|308.54|306.14|308.67|306.27|308.67|306.27|308.54|306.14|0
1633520480000|2021-10-06 11:41:20|308.54|306.14|308.67|306.27|308.67|306.27|308.54|306.14|0
1633520490000|2021-10-06 11:41:30|308.81|306.41|308.54|306.14|308.81|306.41|308.54|306.14|0
1633520500000|2021-10-06 11:41:40|308.67|306.27|308.54|306.14|308.67|306.27|308.54|306.14|0
1633520510000|2021-10-06 11:41:50|308.81|306.41|308.27|305.87|308.81|306.41|308.27|305.87|0
1633520520000|2021-10-06 11:42:00|308.54|306.14|308.54|306.14|308.67|306.27|308.54|306.14|0
1633520530000|2021-10-06 11:42:10|308.67|306.27|308.54|306.14|308.67|306.27|308.54|306.14|0
1633520540000|2021-10-06 11:42:20|308.67|306.27|308.67|306.27|308.81|306.41|308.67|306.27|0
1633520550000|2021-10-06 11:42:30|308.81|306.41|308.81|306.41|308.81|306.41|308.67|306.27|0
1633520560000|2021-10-06 11:42:40|308.67|306.27|308.67|306.27|308.67|306.27|308.67|306.27|0
1633520570000|2021-10-06 11:42:50|308.54|306.14|308.54|306.14|308.54|306.14|308.54|306.14|0
1633520580000|2021-10-06 11:43:00|308.4|306|308.54|306.14|308.54|306.14|308.4|306|0
1633520590000|2021-10-06 11:43:10|308.4|306|308.13|305.73|308.4|306|308.06|305.66|0
1633520600000|2021-10-06 11:43:20|308.27|305.87|308.06|305.66|308.27|305.87|308.06|305.66|0
1633520610000|2021-10-06 11:43:30|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1633520620000|2021-10-06 11:43:40|308.27|305.87|308.27|305.87|308.27|305.87|308.13|305.73|0
1633520630000|2021-10-06 11:43:50|308.26|305.86|308.4|306|308.4|306|308.26|305.86|0
1633520640000|2021-10-06 11:44:00|308.26|305.86|307.99|305.59|308.26|305.86|307.99|305.59|0
1633520650000|2021-10-06 11:44:10|307.72|305.32|307.58|305.18|307.72|305.32|307.58|305.18|0
1633520660000|2021-10-06 11:44:20|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1633520670000|2021-10-06 11:44:30|307.58|305.18|307.58|305.18|307.58|305.18|307.45|305.05|0
1633520680000|2021-10-06 11:44:40|307.45|305.05|307.18|304.78|307.45|305.05|307.18|304.78|0
1633520690000|2021-10-06 11:44:50|307.24|304.84|307.18|304.78|307.24|304.84|307.18|304.78|0
1633520700000|2021-10-06 11:45:00|307.58|305.18|307.31|304.91|307.58|305.18|307.31|304.91|0
1633520710000|2021-10-06 11:45:10|307.45|305.05|307.31|304.91|307.45|305.05|307.31|304.91|0
1633520720000|2021-10-06 11:45:20|307.04|304.64|307.11|304.71|307.11|304.71|306.97|304.57|0
1633520730000|2021-10-06 11:45:30|307.18|304.78|307.18|304.78|307.18|304.78|307.18|304.78|0
1633520740000|2021-10-06 11:45:40|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1633520750000|2021-10-06 11:45:50|306.77|304.37|306.63|304.23|306.77|304.37|306.63|304.23|0
1633520760000|2021-10-06 11:46:00|306.5|304.1|306.5|304.1|306.63|304.23|306.5|304.1|0
1633520770000|2021-10-06 11:46:10|306.36|303.96|306.5|304.1|306.5|304.1|306.36|303.96|0
1633520780000|2021-10-06 11:46:20|306.63|304.23|306.77|304.37|306.77|304.37|306.5|304.1|0
1633520800000|2021-10-06 11:46:40|306.63|304.23|306.77|304.37|306.77|304.37|306.5|304.1|0
1633520810000|2021-10-06 11:46:50|306.7|304.3|306.77|304.37|306.77|304.37|306.63|304.23|0
1633520820000|2021-10-06 11:47:00|306.5|304.1|306.63|304.23|306.63|304.23|306.5|304.1|0
1633520830000|2021-10-06 11:47:10|306.9|304.5|307.18|304.78|307.18|304.78|306.9|304.5|0
1633520840000|2021-10-06 11:47:20|307.04|304.64|307.04|304.64|307.04|304.64|306.9|304.5|0
1633520850000|2021-10-06 11:47:30|307.18|304.78|307.58|305.18|307.58|305.18|307.04|304.64|0
1633520860000|2021-10-06 11:47:40|307.45|305.05|307.72|305.32|307.72|305.32|307.45|305.05|0
1633520870000|2021-10-06 11:47:50|307.45|305.05|307.72|305.32|307.72|305.32|307.45|305.05|0
1633520880000|2021-10-06 11:48:00|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1633520890000|2021-10-06 11:48:10|307.65|305.25|307.58|305.18|307.65|305.25|307.58|305.18|0
1633520900000|2021-10-06 11:48:20|307.45|305.05|307.58|305.18|307.58|305.18|307.45|305.05|0
1633520910000|2021-10-06 11:48:30|307.72|305.32|307.58|305.18|307.72|305.32|307.58|305.18|0
1633520920000|2021-10-06 11:48:40|307.72|305.32|307.65|305.25|307.72|305.32|307.65|305.25|0
1633520930000|2021-10-06 11:48:50|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1633520940000|2021-10-06 11:49:00|307.58|305.18|307.31|304.91|307.58|305.18|307.31|304.91|0
1633520950000|2021-10-06 11:49:10|307.45|305.05|307.38|304.98|307.45|305.05|307.31|304.91|0
1633520960000|2021-10-06 11:49:20|307.31|304.91|307.31|304.91|307.31|304.91|307.31|304.91|0
1633520970000|2021-10-06 11:49:30|307.45|305.05|307.31|304.91|307.45|305.05|307.31|304.91|0
1633520980000|2021-10-06 11:49:40|307.38|304.98|307.58|305.18|307.58|305.18|307.38|304.98|0
1633520990000|2021-10-06 11:49:50|307.72|305.32|307.72|305.32|307.72|305.32|307.58|305.18|0
1633521000000|2021-10-06 11:50:00|307.58|305.18|307.51|305.11|307.58|305.18|307.45|305.05|0
1633521010000|2021-10-06 11:50:10|307.58|305.18|307.72|305.32|307.72|305.32|307.58|305.18|0
1633521020000|2021-10-06 11:50:20|307.58|305.18|307.45|305.05|307.58|305.18|307.45|305.05|0
1633521030000|2021-10-06 11:50:30|307.31|304.91|307.17|304.77|307.31|304.91|307.17|304.77|0
1633521050000|2021-10-06 11:50:50|307.04|304.64|307.1|304.7|307.1|304.7|307.04|304.64|0
1633521060000|2021-10-06 11:51:00|307.04|304.64|307.17|304.77|307.17|304.77|307.04|304.64|0
1633521070000|2021-10-06 11:51:10|307.31|304.91|307.31|304.91|307.45|305.05|307.31|304.91|0
1633521080000|2021-10-06 11:51:20|307.38|304.98|307.58|305.18|307.65|305.25|307.38|304.98|0
1633521090000|2021-10-06 11:51:30|307.72|305.32|307.72|305.32|307.72|305.32|307.58|305.18|0
1633521100000|2021-10-06 11:51:40|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1633521110000|2021-10-06 11:51:50|307.85|305.45|307.85|305.45|307.85|305.45|307.72|305.32|0
1633521130000|2021-10-06 11:52:10|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1633521140000|2021-10-06 11:52:20|307.85|305.45|307.72|305.32|307.85|305.45|307.72|305.32|0
1633521150000|2021-10-06 11:52:30|307.78|305.38|307.85|305.45|307.85|305.45|307.72|305.32|0
1633521170000|2021-10-06 11:52:50|307.92|305.52|307.85|305.45|307.92|305.52|307.85|305.45|0
1633521180000|2021-10-06 11:53:00|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1633521190000|2021-10-06 11:53:10|308.26|305.86|308.26|305.86|308.26|305.86|308.13|305.73|0
1633521200000|2021-10-06 11:53:20|308.4|306|308.53|306.13|308.67|306.27|308.4|306|0
1633521210000|2021-10-06 11:53:30|308.6|306.2|308.67|306.27|308.67|306.27|308.6|306.2|0
1633521220000|2021-10-06 11:53:40|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1633521230000|2021-10-06 11:53:50|308.46|306.06|308.67|306.27|308.67|306.27|308.46|306.06|0
1633521240000|2021-10-06 11:54:00|308.81|306.41|308.6|306.2|308.81|306.41|308.6|306.2|0
1633521250000|2021-10-06 11:54:10|308.53|306.13|308.67|306.27|308.67|306.27|308.53|306.13|0
1633521260000|2021-10-06 11:54:20|308.81|306.41|308.81|306.41|308.81|306.41|308.81|306.41|0
1633521270000|2021-10-06 11:54:30|308.94|306.54|309.08|306.68|309.08|306.68|308.94|306.54|0
1633521280000|2021-10-06 11:54:40|308.94|306.54|308.94|306.54|309.08|306.68|308.94|306.54|0
1633521300000|2021-10-06 11:55:00|309.08|306.68|308.94|306.54|309.08|306.68|308.94|306.54|0
1633521310000|2021-10-06 11:55:10|309.21|306.81|309.21|306.81|309.21|306.81|309.21|306.81|0
1633521340000|2021-10-06 11:55:40|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1633521350000|2021-10-06 11:55:50|309.21|306.81|309.21|306.81|309.21|306.81|309.21|306.81|0
1633521360000|2021-10-06 11:56:00|309.35|306.95|309.21|306.81|309.35|306.95|309.21|306.81|0
1633521370000|2021-10-06 11:56:10|309.08|306.68|308.94|306.54|309.08|306.68|308.94|306.54|0
1633521380000|2021-10-06 11:56:20|308.8|306.4|309.08|306.68|309.08|306.68|308.8|306.4|0
1633521390000|2021-10-06 11:56:30|309.35|306.95|309.49|307.09|309.49|307.09|309.35|306.95|0
1633521400000|2021-10-06 11:56:40|309.62|307.22|309.08|306.68|309.62|307.22|309.08|306.68|0
1633521410000|2021-10-06 11:56:50|309.21|306.81|309.08|306.68|309.21|306.81|309.08|306.68|0
1633521420000|2021-10-06 11:57:00|309.21|306.81|309.08|306.68|309.21|306.81|309.08|306.68|0
1633521430000|2021-10-06 11:57:10|309.21|306.81|309.21|306.81|309.21|306.81|309.21|306.81|0
1633521440000|2021-10-06 11:57:20|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1633521450000|2021-10-06 11:57:30|308.94|306.54|309.08|306.68|309.08|306.68|308.94|306.54|0
1633521460000|2021-10-06 11:57:40|308.94|306.54|309.01|306.61|309.01|306.61|308.94|306.54|0
1633521470000|2021-10-06 11:57:50|309.08|306.68|309.49|307.09|309.49|307.09|309.08|306.68|0
1633521480000|2021-10-06 11:58:00|309.35|306.95|309.62|307.22|309.62|307.22|309.35|306.95|0
1633521490000|2021-10-06 11:58:10|309.89|307.49|310.17|307.77|310.17|307.77|309.89|307.49|0
1633521500000|2021-10-06 11:58:20|310.44|308.04|310.3|307.9|310.44|308.04|310.3|307.9|0
1633521510000|2021-10-06 11:58:30|310.44|308.04|310.03|307.63|310.44|308.04|310.03|307.63|0
1633521520000|2021-10-06 11:58:40|309.89|307.49|310.17|307.77|310.23|307.83|309.89|307.49|0
1633521530000|2021-10-06 11:58:50|310.03|307.63|310.3|307.9|310.3|307.9|310.03|307.63|0
1633521540000|2021-10-06 11:59:00|310.58|308.18|310.85|308.45|310.85|308.45|310.44|308.04|0
1633521550000|2021-10-06 11:59:10|311.4|309|311.67|309.27|311.67|309.27|311.4|309|0
1633521560000|2021-10-06 11:59:20|311.53|309.13|311.26|308.86|311.53|309.13|311.26|308.86|0
1633521570000|2021-10-06 11:59:30|311.19|308.79|311.4|309|311.4|309|311.12|308.72|0
1633521580000|2021-10-06 11:59:40|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1633521590000|2021-10-06 11:59:50|311.12|308.72|311.12|308.72|311.26|308.86|311.12|308.72|0
1633521600000|2021-10-06 12:00:00|310.85|308.45|311.26|308.86|311.26|308.86|310.85|308.45|0
1633521620000|2021-10-06 12:00:20|311.12|308.72|311.12|308.72|311.12|308.72|311.12|308.72|0
1633521630000|2021-10-06 12:00:30|310.99|308.59|310.85|308.45|310.99|308.59|310.85|308.45|0
1633521640000|2021-10-06 12:00:40|310.99|308.59|310.85|308.45|310.99|308.59|310.71|308.31|0
1633521660000|2021-10-06 12:01:00|310.99|308.59|310.85|308.45|310.99|308.59|310.71|308.31|0
1633521670000|2021-10-06 12:01:10|310.71|308.31|310.58|308.18|310.71|308.31|310.58|308.18|0
1633521680000|2021-10-06 12:01:20|310.44|308.04|310.71|308.31|310.71|308.31|310.44|308.04|0
1633521690000|2021-10-06 12:01:30|310.58|308.18|310.58|308.18|310.58|308.18|310.58|308.18|0
1633521700000|2021-10-06 12:01:40|310.64|308.24|310.3|307.9|310.71|308.31|310.3|307.9|0
1633521710000|2021-10-06 12:01:50|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1633521720000|2021-10-06 12:02:00|310.3|307.9|310.44|308.04|310.44|308.04|310.17|307.77|0
1633521730000|2021-10-06 12:02:10|310.58|308.18|310.58|308.18|310.58|308.18|310.58|308.18|0
1633521740000|2021-10-06 12:02:20|310.71|308.31|310.44|308.04|310.85|308.45|310.44|308.04|0
1633521750000|2021-10-06 12:02:30|310.71|308.31|310.58|308.18|310.71|308.31|310.58|308.18|0
1633521760000|2021-10-06 12:02:40|310.71|308.31|310.71|308.31|310.85|308.45|310.71|308.31|0
1633521770000|2021-10-06 12:02:50|310.85|308.45|310.98|308.58|310.98|308.58|310.85|308.45|0
1633521780000|2021-10-06 12:03:00|310.85|308.45|310.71|308.31|310.85|308.45|310.71|308.31|0
1633521790000|2021-10-06 12:03:10|310.85|308.45|310.71|308.31|310.85|308.45|310.71|308.31|0
1633521810000|2021-10-06 12:03:30|310.57|308.17|310.57|308.17|310.57|308.17|310.57|308.17|0
1633521820000|2021-10-06 12:03:40|310.44|308.04|310.3|307.9|310.44|308.04|310.3|307.9|0
1633521830000|2021-10-06 12:03:50|310.44|308.04|310.57|308.17|310.57|308.17|310.44|308.04|0
1633521840000|2021-10-06 12:04:00|310.71|308.31|310.71|308.31|310.71|308.31|310.71|308.31|0
1633521850000|2021-10-06 12:04:10|310.57|308.17|310.71|308.31|310.71|308.31|310.57|308.17|0
1633521860000|2021-10-06 12:04:20|310.85|308.45|310.85|308.45|310.85|308.45|310.71|308.31|0
1633521870000|2021-10-06 12:04:30|310.98|308.58|311.26|308.86|311.26|308.86|310.98|308.58|0
1633521880000|2021-10-06 12:04:40|311.12|308.72|311.26|308.86|311.39|308.99|311.12|308.72|0
1633521890000|2021-10-06 12:04:50|311.39|308.99|311.53|309.13|311.53|309.13|311.26|308.86|0
1633521900000|2021-10-06 12:05:00|311.39|308.99|311.53|309.13|311.53|309.13|311.39|308.99|0
1633521910000|2021-10-06 12:05:10|311.39|308.99|311.39|308.99|311.39|308.99|311.39|308.99|0
1633521930000|2021-10-06 12:05:30|311.53|309.13|311.67|309.27|311.67|309.27|311.53|309.13|0
1633521940000|2021-10-06 12:05:40|311.53|309.13|310.98|308.58|311.53|309.13|310.98|308.58|0
1633521950000|2021-10-06 12:05:50|310.85|308.45|310.98|308.58|310.98|308.58|310.85|308.45|0
1633521960000|2021-10-06 12:06:00|311.12|308.72|311.26|308.86|311.26|308.86|311.12|308.72|0
1633521970000|2021-10-06 12:06:10|311.12|308.72|310.98|308.58|311.12|308.72|310.98|308.58|0
1633521980000|2021-10-06 12:06:20|311.12|308.72|311.26|308.86|311.26|308.86|310.98|308.58|0
1633521990000|2021-10-06 12:06:30|311.12|308.72|311.39|308.99|311.39|308.99|311.12|308.72|0
1633522000000|2021-10-06 12:06:40|311.53|309.13|311.53|309.13|311.53|309.13|311.39|308.99|0
1633522010000|2021-10-06 12:06:50|311.39|308.99|311.39|308.99|311.53|309.13|311.39|308.99|0
1633522030000|2021-10-06 12:07:10|311.53|309.13|311.39|308.99|311.53|309.13|311.39|308.99|0
1633522050000|2021-10-06 12:07:30|311.12|308.72|310.98|308.58|311.12|308.72|310.98|308.58|0
1633522060000|2021-10-06 12:07:40|311.12|308.72|311.12|308.72|311.12|308.72|310.98|308.58|0
1633522070000|2021-10-06 12:07:50|311.05|308.65|311.12|308.72|311.12|308.72|311.05|308.65|0
1633522080000|2021-10-06 12:08:00|310.98|308.58|310.98|308.58|310.98|308.58|310.98|308.58|0
1633522090000|2021-10-06 12:08:10|311.26|308.86|311.39|308.99|311.39|308.99|311.26|308.86|0
1633522100000|2021-10-06 12:08:20|311.53|309.13|311.67|309.27|311.67|309.27|311.53|309.13|0
1633522110000|2021-10-06 12:08:30|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1633522120000|2021-10-06 12:08:40|311.94|309.54|311.53|309.13|311.94|309.54|311.53|309.13|0
1633522130000|2021-10-06 12:08:50|311.39|308.99|311.53|309.13|311.53|309.13|311.39|308.99|0
1633522140000|2021-10-06 12:09:00|311.12|308.72|311.26|308.86|311.26|308.86|311.12|308.72|0
1633522150000|2021-10-06 12:09:10|311.12|308.72|311.12|308.72|311.12|308.72|311.12|308.72|0
1633522160000|2021-10-06 12:09:20|311.26|308.86|311.12|308.72|311.26|308.86|311.12|308.72|0
1633522170000|2021-10-06 12:09:30|310.98|308.58|311.26|308.86|311.26|308.86|310.98|308.58|0
1633522190000|2021-10-06 12:09:50|311.18|308.78|311.26|308.86|311.26|308.86|311.18|308.78|0
1633522200000|2021-10-06 12:10:00|311.12|308.72|311.39|308.99|311.39|308.99|311.12|308.72|0
1633522210000|2021-10-06 12:10:10|311.26|308.86|311.67|309.27|311.67|309.27|311.26|308.86|0
1633522220000|2021-10-06 12:10:20|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1633522230000|2021-10-06 12:10:30|311.94|309.54|311.8|309.4|311.94|309.54|311.8|309.4|0
1633522240000|2021-10-06 12:10:40|311.67|309.27|311.94|309.54|311.94|309.54|311.67|309.27|0
1633522250000|2021-10-06 12:10:50|311.8|309.4|311.94|309.54|311.94|309.54|311.67|309.27|0
1633522260000|2021-10-06 12:11:00|312.21|309.81|312.35|309.95|312.35|309.95|312.21|309.81|0
1633522270000|2021-10-06 12:11:10|312.21|309.81|312.08|309.68|312.21|309.81|312.08|309.68|0
1633522280000|2021-10-06 12:11:20|311.94|309.54|311.87|309.47|311.94|309.54|311.87|309.47|0
1633522290000|2021-10-06 12:11:30|311.8|309.4|311.94|309.54|311.94|309.54|311.8|309.4|0
1633522300000|2021-10-06 12:11:40|312.21|309.81|312.08|309.68|312.21|309.81|312.08|309.68|0
1633522310000|2021-10-06 12:11:50|312.21|309.81|312.21|309.81|312.21|309.81|312.08|309.68|0
1633522320000|2021-10-06 12:12:00|312.08|309.68|312.08|309.68|312.08|309.68|312.08|309.68|0
1633522330000|2021-10-06 12:12:10|312.21|309.81|312.08|309.68|312.21|309.81|312.08|309.68|0
1633522340000|2021-10-06 12:12:20|311.94|309.54|311.94|309.54|311.94|309.54|311.94|309.54|0
1633522350000|2021-10-06 12:12:30|312.21|309.81|312.21|309.81|312.21|309.81|312.21|309.81|0
1633522360000|2021-10-06 12:12:40|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1633522370000|2021-10-06 12:12:50|312.21|309.81|312.62|310.22|312.62|310.22|312.21|309.81|0
1633522380000|2021-10-06 12:13:00|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1633522390000|2021-10-06 12:13:10|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1633522400000|2021-10-06 12:13:20|312.83|310.43|312.9|310.5|312.9|310.5|312.76|310.36|0
1633522410000|2021-10-06 12:13:30|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1633522420000|2021-10-06 12:13:40|313.17|310.77|313.31|310.91|313.31|310.91|313.17|310.77|0
1633522430000|2021-10-06 12:13:50|312.76|310.36|312.96|310.56|313.04|310.64|312.76|310.36|0
1633522440000|2021-10-06 12:14:00|313.04|310.64|313.03|310.63|313.04|310.64|313.03|310.63|0
1633522450000|2021-10-06 12:14:10|313.17|310.77|313.31|310.91|313.31|310.91|313.17|310.77|0
1633522460000|2021-10-06 12:14:20|313.24|310.84|313.17|310.77|313.24|310.84|313.17|310.77|0
1633522470000|2021-10-06 12:14:30|313.31|310.91|313.45|311.05|313.45|311.05|313.31|310.91|0
1633522480000|2021-10-06 12:14:40|313.38|310.98|313.17|310.77|313.38|310.98|313.17|310.77|0
1633522490000|2021-10-06 12:14:50|313.1|310.7|313.17|310.77|313.17|310.77|313.03|310.63|0
1633522500000|2021-10-06 12:15:00|313.03|310.63|313.24|310.84|313.51|311.11|312.55|310.15|0
1633522510000|2021-10-06 12:15:10|312.96|310.56|312.07|309.67|313.03|310.63|312.07|309.67|0
1633522520000|2021-10-06 12:15:20|311.8|309.4|311.53|309.13|311.8|309.4|311.18|308.78|0
1633522530000|2021-10-06 12:15:30|311.66|309.26|311.25|308.85|311.66|309.26|311.25|308.85|0
1633522540000|2021-10-06 12:15:40|310.84|308.44|310.98|308.58|311.25|308.85|310.84|308.44|0
1633522550000|2021-10-06 12:15:50|310.84|308.44|310.43|308.03|310.84|308.44|310.43|308.03|0
1633522560000|2021-10-06 12:16:00|310.57|308.17|311.12|308.72|311.25|308.85|310.57|308.17|0
1633522570000|2021-10-06 12:16:10|311.25|308.85|311.53|309.13|311.53|309.13|311.12|308.72|0
1633522580000|2021-10-06 12:16:20|311.25|308.85|311.39|308.99|311.39|308.99|311.25|308.85|0
1633522590000|2021-10-06 12:16:30|311.53|309.13|311.25|308.85|311.53|309.13|311.12|308.72|0
1633522600000|2021-10-06 12:16:40|311.53|309.13|311.66|309.26|311.66|309.26|311.39|308.99|0
1633522610000|2021-10-06 12:16:50|311.53|309.13|311.39|308.99|311.66|309.26|311.39|308.99|0
1633522620000|2021-10-06 12:17:00|311.25|308.85|310.43|308.03|311.25|308.85|310.43|308.03|0
1633522630000|2021-10-06 12:17:10|310.57|308.17|310.57|308.17|310.71|308.31|310.43|308.03|0
1633522640000|2021-10-06 12:17:20|310.63|308.23|310.43|308.03|310.63|308.23|310.3|307.9|0
1633522650000|2021-10-06 12:17:30|310.16|307.76|310.3|307.9|310.3|307.9|310.02|307.62|0
1633522660000|2021-10-06 12:17:40|310.43|308.03|310.63|308.23|310.63|308.23|310.43|308.03|0
1633522670000|2021-10-06 12:17:50|310.84|308.44|310.16|307.76|310.84|308.44|310.16|307.76|0
1633522680000|2021-10-06 12:18:00|310.3|307.9|310.43|308.03|310.43|308.03|310.3|307.9|0
1633522690000|2021-10-06 12:18:10|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1633522700000|2021-10-06 12:18:20|310.43|308.03|310.57|308.17|310.71|308.31|310.43|308.03|0
1633522710000|2021-10-06 12:18:30|310.43|308.03|310.43|308.03|310.43|308.03|310.43|308.03|0
1633522720000|2021-10-06 12:18:40|310.3|307.9|310.57|308.17|310.57|308.17|310.3|307.9|0
1633522730000|2021-10-06 12:18:50|310.43|308.03|310.16|307.76|310.43|308.03|310.16|307.76|0
1633522740000|2021-10-06 12:19:00|310.3|307.9|311.25|308.85|311.39|308.99|310.3|307.9|0
1633522750000|2021-10-06 12:19:10|311.12|308.72|311.25|308.85|311.25|308.85|311.12|308.72|0
1633522760000|2021-10-06 12:19:20|310.84|308.44|310.84|308.44|310.84|308.44|310.7|308.3|0
1633522770000|2021-10-06 12:19:30|310.98|308.58|310.7|308.3|310.98|308.58|310.57|308.17|0
1633522780000|2021-10-06 12:19:40|310.57|308.17|310.29|307.89|310.57|308.17|310.29|307.89|0
1633522790000|2021-10-06 12:19:50|310.43|308.03|309.61|307.21|310.43|308.03|309.61|307.21|0
1633522800000|2021-10-06 12:20:00|309.48|307.08|310.02|307.62|310.02|307.62|309.48|307.08|0
1633522810000|2021-10-06 12:20:10|310.29|307.89|310.16|307.76|310.29|307.89|310.16|307.76|0
1633522820000|2021-10-06 12:20:20|310.29|307.89|310.02|307.62|310.43|308.03|310.02|307.62|0
1633522830000|2021-10-06 12:20:30|310.16|307.76|310.16|307.76|310.16|307.76|310.02|307.62|0
1633522840000|2021-10-06 12:20:40|310.29|307.89|310.43|308.03|310.43|308.03|310.29|307.89|0
1633522850000|2021-10-06 12:20:50|310.29|307.89|310.43|308.03|310.43|308.03|310.29|307.89|0
1633522860000|2021-10-06 12:21:00|310.29|307.89|310.7|308.3|310.7|308.3|310.29|307.89|0
1633522870000|2021-10-06 12:21:10|310.84|308.44|310.57|308.17|310.84|308.44|310.57|308.17|0
1633522880000|2021-10-06 12:21:20|310.16|307.76|310.16|307.76|310.16|307.76|309.88|307.48|0
1633522890000|2021-10-06 12:21:30|310.02|307.62|310.16|307.76|310.29|307.89|310.02|307.62|0
1633522900000|2021-10-06 12:21:40|310.43|308.03|310.7|308.3|310.7|308.3|310.43|308.03|0
1633522910000|2021-10-06 12:21:50|310.98|308.58|311.39|308.99|311.39|308.99|310.98|308.58|0
1633522920000|2021-10-06 12:22:00|311.25|308.85|311.66|309.26|311.66|309.26|311.25|308.85|0
1633522930000|2021-10-06 12:22:10|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1633522940000|2021-10-06 12:22:20|311.66|309.26|311.93|309.53|311.93|309.53|311.66|309.26|0
1633522950000|2021-10-06 12:22:30|311.8|309.4|312.07|309.67|312.07|309.67|311.8|309.4|0
1633522960000|2021-10-06 12:22:40|311.93|309.53|312.35|309.95|312.35|309.95|311.8|309.4|0
1633522970000|2021-10-06 12:22:50|312.21|309.81|312.35|309.95|312.48|310.08|312.21|309.81|0
1633522980000|2021-10-06 12:23:00|312.48|310.08|312.62|310.22|312.62|310.22|312.48|310.08|0
1633522990000|2021-10-06 12:23:10|312.48|310.08|312.76|310.36|312.76|310.36|312.48|310.08|0
1633523000000|2021-10-06 12:23:20|312.89|310.49|313.03|310.63|313.03|310.63|312.89|310.49|0
1633523010000|2021-10-06 12:23:30|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1633523020000|2021-10-06 12:23:40|313.03|310.63|312.89|310.49|313.17|310.77|312.89|310.49|0
1633523030000|2021-10-06 12:23:50|312.76|310.36|312.62|310.22|312.76|310.36|312.62|310.22|0
1633523040000|2021-10-06 12:24:00|312.76|310.36|312.48|310.08|312.76|310.36|312.48|310.08|0
1633523050000|2021-10-06 12:24:10|312.62|310.22|312.76|310.36|312.76|310.36|312.62|310.22|0
1633523060000|2021-10-06 12:24:20|312.89|310.49|312.76|310.36|312.89|310.49|312.76|310.36|0
1633523070000|2021-10-06 12:24:30|312.62|310.22|312.89|310.49|313.03|310.63|312.62|310.22|0
1633523090000|2021-10-06 12:24:50|312.76|310.36|312.89|310.49|312.89|310.49|312.76|310.36|0
1633523100000|2021-10-06 12:25:00|312.76|310.36|312.62|310.22|312.76|310.36|312.62|310.22|0
1633523110000|2021-10-06 12:25:10|312.76|310.36|312.62|310.22|312.76|310.36|312.62|310.22|0
1633523120000|2021-10-06 12:25:20|313.03|310.63|313.17|310.77|313.17|310.77|313.03|310.63|0
1633523130000|2021-10-06 12:25:30|313.3|310.9|313.17|310.77|313.3|310.9|312.89|310.49|0
1633523140000|2021-10-06 12:25:40|313.23|310.83|313.44|311.04|313.44|311.04|313.23|310.83|0
1633523150000|2021-10-06 12:25:50|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1633523160000|2021-10-06 12:26:00|313.44|311.04|313.44|311.04|313.58|311.18|313.3|310.9|0
1633523170000|2021-10-06 12:26:10|313.58|311.18|314.27|311.87|314.27|311.87|313.58|311.18|0
1633523180000|2021-10-06 12:26:20|314.4|312|314.27|311.87|314.4|312|314.13|311.73|0
1633523190000|2021-10-06 12:26:30|314.19|311.79|314.13|311.73|314.19|311.79|314.13|311.73|0
1633523200000|2021-10-06 12:26:40|314.27|311.87|314.68|312.28|314.68|312.28|314.27|311.87|0
1633523210000|2021-10-06 12:26:50|314.54|312.14|314.54|312.14|314.68|312.28|314.54|312.14|0
1633523220000|2021-10-06 12:27:00|314.4|312|314.68|312.28|314.68|312.28|314.4|312|0
1633523230000|2021-10-06 12:27:10|314.54|312.14|314.13|311.73|314.54|312.14|314.13|311.73|0
1633523240000|2021-10-06 12:27:20|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1633523250000|2021-10-06 12:27:30|314.4|312|314.54|312.14|314.54|312.14|314.4|312|0
1633523260000|2021-10-06 12:27:40|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1633523270000|2021-10-06 12:27:50|314.54|312.14|314.27|311.87|314.54|312.14|314.27|311.87|0
1633523280000|2021-10-06 12:28:00|314.4|312|314.68|312.28|314.68|312.28|314.4|312|0
1633523290000|2021-10-06 12:28:10|314.82|312.42|314.95|312.55|314.95|312.55|314.82|312.42|0
1633523300000|2021-10-06 12:28:20|315.09|312.69|315.09|312.69|315.23|312.83|315.09|312.69|0
1633523310000|2021-10-06 12:28:30|315.23|312.83|314.82|312.42|315.23|312.83|314.82|312.42|0
1633523320000|2021-10-06 12:28:40|314.95|312.55|315.23|312.83|315.23|312.83|314.95|312.55|0
1633523330000|2021-10-06 12:28:50|315.37|312.97|315.64|313.24|315.64|313.24|315.37|312.97|0
1633523340000|2021-10-06 12:29:00|315.5|313.1|315.78|313.38|315.78|313.38|315.5|313.1|0
1633523350000|2021-10-06 12:29:10|315.92|313.52|316.19|313.79|316.19|313.79|315.92|313.52|0
1633523360000|2021-10-06 12:29:20|316.06|313.66|315.92|313.52|316.06|313.66|315.92|313.52|0
1633523370000|2021-10-06 12:29:30|316.06|313.66|316.06|313.66|316.06|313.66|315.92|313.52|0
1633523380000|2021-10-06 12:29:40|315.92|313.52|315.98|313.58|315.98|313.58|315.92|313.52|0
1633523390000|2021-10-06 12:29:50|315.92|313.52|315.78|313.38|315.92|313.52|315.78|313.38|0
1633523400000|2021-10-06 12:30:00|315.64|313.24|315.64|313.24|315.78|313.38|315.64|313.24|0
1633523410000|2021-10-06 12:30:10|315.78|313.38|315.78|313.38|315.78|313.38|315.64|313.24|0
1633523420000|2021-10-06 12:30:20|315.5|313.1|315.23|312.83|315.5|313.1|315.23|312.83|0
1633523430000|2021-10-06 12:30:30|315.29|312.89|315.78|313.38|315.78|313.38|315.23|312.83|0
1633523450000|2021-10-06 12:30:50|315.64|313.24|315.92|313.52|315.92|313.52|315.64|313.24|0
1633523460000|2021-10-06 12:31:00|316.05|313.65|315.5|313.1|316.05|313.65|315.5|313.1|0
1633523470000|2021-10-06 12:31:10|315.92|313.52|316.05|313.65|316.05|313.65|315.92|313.52|0
1633523480000|2021-10-06 12:31:20|315.92|313.52|315.92|313.52|315.92|313.52|315.92|313.52|0
1633523490000|2021-10-06 12:31:30|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1633523500000|2021-10-06 12:31:40|315.64|313.24|315.64|313.24|315.64|313.24|315.5|313.1|0
1633523510000|2021-10-06 12:31:50|315.78|313.38|315.84|313.44|315.84|313.44|315.64|313.24|0
1633523520000|2021-10-06 12:32:00|315.92|313.52|315.64|313.24|316.05|313.65|315.64|313.24|0
1633523530000|2021-10-06 12:32:10|315.5|313.1|315.23|312.83|315.5|313.1|315.23|312.83|0
1633523540000|2021-10-06 12:32:20|315.36|312.96|315.36|312.96|315.5|313.1|315.36|312.96|0
1633523560000|2021-10-06 12:32:40|315.5|313.1|315.64|313.24|315.64|313.24|315.5|313.1|0
1633523570000|2021-10-06 12:32:50|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1633523580000|2021-10-06 12:33:00|315.92|313.52|315.78|313.38|315.92|313.52|315.78|313.38|0
1633523590000|2021-10-06 12:33:10|315.92|313.52|316.05|313.65|316.05|313.65|315.78|313.38|0
1633523600000|2021-10-06 12:33:20|315.92|313.52|315.78|313.38|315.92|313.52|315.78|313.38|0
1633523610000|2021-10-06 12:33:30|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1633523620000|2021-10-06 12:33:40|315.5|313.1|315.64|313.24|315.64|313.24|315.5|313.1|0
1633523630000|2021-10-06 12:33:50|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1633523640000|2021-10-06 12:34:00|315.5|313.1|315.78|313.38|315.78|313.38|315.5|313.1|0
1633523650000|2021-10-06 12:34:10|315.64|313.24|315.78|313.38|315.78|313.38|315.64|313.24|0
1633523660000|2021-10-06 12:34:20|315.64|313.24|315.36|312.96|315.64|313.24|315.36|312.96|0
1633523670000|2021-10-06 12:34:30|315.5|313.1|315.5|313.1|315.64|313.24|315.5|313.1|0
1633523690000|2021-10-06 12:34:50|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1633523700000|2021-10-06 12:35:00|315.78|313.38|315.92|313.52|315.92|313.52|315.78|313.38|0
1633523710000|2021-10-06 12:35:10|316.05|313.65|315.78|313.38|316.05|313.65|315.78|313.38|0
1633523720000|2021-10-06 12:35:20|315.84|313.44|315.71|313.31|315.84|313.44|315.71|313.31|0
1633523730000|2021-10-06 12:35:30|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1633523740000|2021-10-06 12:35:40|315.78|313.38|315.91|313.51|315.91|313.51|315.78|313.38|0
1633523750000|2021-10-06 12:35:50|316.19|313.79|315.91|313.51|316.19|313.79|315.91|313.51|0
1633523760000|2021-10-06 12:36:00|315.78|313.38|315.64|313.24|315.78|313.38|315.64|313.24|0
1633523770000|2021-10-06 12:36:10|315.5|313.1|315.5|313.1|315.64|313.24|315.5|313.1|0
1633523790000|2021-10-06 12:36:30|315.36|312.96|315.5|313.1|315.5|313.1|315.36|312.96|0
1633523800000|2021-10-06 12:36:40|315.43|313.03|315.43|313.03|315.43|313.03|315.43|313.03|0
1633523810000|2021-10-06 12:36:50|315.5|313.1|315.5|313.1|315.5|313.1|315.36|312.96|0
1633523820000|2021-10-06 12:37:00|315.36|312.96|315.5|313.1|315.5|313.1|315.36|312.96|0
1633523830000|2021-10-06 12:37:10|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1633523840000|2021-10-06 12:37:20|315.23|312.83|315.23|312.83|315.23|312.83|315.23|312.83|0
1633523860000|2021-10-06 12:37:40|315.09|312.69|314.67|312.27|315.09|312.69|314.67|312.27|0
1633523870000|2021-10-06 12:37:50|314.81|312.41|314.26|311.86|314.81|312.41|314.26|311.86|0
1633523880000|2021-10-06 12:38:00|314.12|311.72|313.99|311.59|314.12|311.72|313.99|311.59|0
1633523890000|2021-10-06 12:38:10|313.85|311.45|313.99|311.59|313.99|311.59|313.85|311.45|0
1633523900000|2021-10-06 12:38:20|313.57|311.17|313.71|311.31|313.71|311.31|313.57|311.17|0
1633523920000|2021-10-06 12:38:40|313.57|311.17|313.57|311.17|313.57|311.17|313.3|310.9|0
1633523930000|2021-10-06 12:38:50|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1633523940000|2021-10-06 12:39:00|313.85|311.45|313.99|311.59|313.99|311.59|313.85|311.45|0
1633523950000|2021-10-06 12:39:10|313.85|311.45|314.26|311.86|314.26|311.86|313.71|311.31|0
1633523960000|2021-10-06 12:39:20|314.12|311.72|314.26|311.86|314.4|312|314.12|311.72|0
1633523970000|2021-10-06 12:39:30|314.4|312|314.67|312.27|314.67|312.27|314.4|312|0
1633523980000|2021-10-06 12:39:40|314.81|312.41|314.95|312.55|314.95|312.55|314.67|312.27|0
1633523990000|2021-10-06 12:39:50|315.09|312.69|314.81|312.41|315.22|312.82|314.81|312.41|0
1633524000000|2021-10-06 12:40:00|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1633524010000|2021-10-06 12:40:10|314.81|312.41|314.54|312.14|314.81|312.41|314.54|312.14|0
1633524020000|2021-10-06 12:40:20|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1633524030000|2021-10-06 12:40:30|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1633524040000|2021-10-06 12:40:40|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1633524050000|2021-10-06 12:40:50|314.54|312.14|314.67|312.27|314.67|312.27|314.54|312.14|0
1633524060000|2021-10-06 12:41:00|314.54|312.14|314.67|312.27|314.67|312.27|314.54|312.14|0
1633524070000|2021-10-06 12:41:10|314.81|312.41|314.95|312.55|314.95|312.55|314.81|312.41|0
1633524080000|2021-10-06 12:41:20|315.09|312.69|315.29|312.89|315.29|312.89|315.09|312.69|0
1633524090000|2021-10-06 12:41:30|315.36|312.96|315.77|313.37|315.77|313.37|315.36|312.96|0
1633524100000|2021-10-06 12:41:40|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1633524110000|2021-10-06 12:41:50|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1633524120000|2021-10-06 12:42:00|316.05|313.65|316.05|313.65|316.05|313.65|316.05|313.65|0
1633524130000|2021-10-06 12:42:10|315.91|313.51|316.05|313.65|316.19|313.79|315.91|313.51|0
1633524140000|2021-10-06 12:42:20|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1633524150000|2021-10-06 12:42:30|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1633524160000|2021-10-06 12:42:40|316.05|313.65|316.33|313.93|316.33|313.93|316.05|313.65|0
1633524170000|2021-10-06 12:42:50|316.19|313.79|316.05|313.65|316.19|313.79|316.05|313.65|0
1633524180000|2021-10-06 12:43:00|316.19|313.79|316.19|313.79|316.19|313.79|316.05|313.65|0
1633524190000|2021-10-06 12:43:10|316.33|313.93|316.74|314.34|316.74|314.34|316.33|313.93|0
1633524200000|2021-10-06 12:43:20|316.88|314.48|317.15|314.75|317.15|314.75|316.88|314.48|0
1633524210000|2021-10-06 12:43:30|317.02|314.62|316.74|314.34|317.02|314.62|316.6|314.2|0
1633524220000|2021-10-06 12:43:40|316.6|314.2|316.88|314.48|316.88|314.48|316.6|314.2|0
1633524230000|2021-10-06 12:43:50|316.74|314.34|316.88|314.48|316.88|314.48|316.6|314.2|0
1633524240000|2021-10-06 12:44:00|316.74|314.34|317.02|314.62|317.02|314.62|316.74|314.34|0
1633524260000|2021-10-06 12:44:20|317.15|314.75|317.02|314.62|317.15|314.75|317.02|314.62|0
1633524270000|2021-10-06 12:44:30|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1633524280000|2021-10-06 12:44:40|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1633524290000|2021-10-06 12:44:50|316.6|314.2|316.46|314.06|316.6|314.2|316.46|314.06|0
1633524300000|2021-10-06 12:45:00|316.32|313.92|316.6|314.2|316.6|314.2|316.32|313.92|0
1633524310000|2021-10-06 12:45:10|316.46|314.06|316.6|314.2|316.74|314.34|316.46|314.06|0
1633524320000|2021-10-06 12:45:20|316.46|314.06|316.74|314.34|316.74|314.34|316.46|314.06|0
1633524330000|2021-10-06 12:45:30|316.6|314.2|316.6|314.2|316.6|314.2|316.6|314.2|0
1633524340000|2021-10-06 12:45:40|316.74|314.34|316.88|314.48|317.02|314.62|316.74|314.34|0
1633524350000|2021-10-06 12:45:50|317.15|314.75|316.74|314.34|317.15|314.75|316.74|314.34|0
1633524360000|2021-10-06 12:46:00|316.6|314.2|316.74|314.34|316.74|314.34|316.6|314.2|0
1633524390000|2021-10-06 12:46:30|316.46|314.06|316.6|314.2|316.6|314.2|316.46|314.06|0
1633524400000|2021-10-06 12:46:40|316.74|314.34|316.74|314.34|316.74|314.34|316.6|314.2|0
1633524410000|2021-10-06 12:46:50|316.6|314.2|316.74|314.34|316.74|314.34|316.6|314.2|0
1633524420000|2021-10-06 12:47:00|316.6|314.2|316.6|314.2|316.6|314.2|316.46|314.06|0
1633524430000|2021-10-06 12:47:10|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1633524450000|2021-10-06 12:47:30|316.6|314.2|316.6|314.2|316.6|314.2|316.6|314.2|0
1633524460000|2021-10-06 12:47:40|316.46|314.06|316.32|313.92|316.46|314.06|316.32|313.92|0
1633524470000|2021-10-06 12:47:50|316.19|313.79|315.91|313.51|316.19|313.79|315.91|313.51|0
1633524480000|2021-10-06 12:48:00|316.05|313.65|315.91|313.51|316.05|313.65|315.91|313.51|0
1633524490000|2021-10-06 12:48:10|315.77|313.37|315.63|313.23|315.91|313.51|315.63|313.23|0
1633524500000|2021-10-06 12:48:20|315.5|313.1|315.5|313.1|315.5|313.1|315.36|312.96|0
1633524510000|2021-10-06 12:48:30|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1633524520000|2021-10-06 12:48:40|315.22|312.82|315.22|312.82|315.22|312.82|315.08|312.68|0
1633524530000|2021-10-06 12:48:50|315.36|312.96|315.5|313.1|315.5|313.1|315.36|312.96|0
1633524540000|2021-10-06 12:49:00|315.63|313.23|315.63|313.23|315.63|313.23|315.63|313.23|0
1633524550000|2021-10-06 12:49:10|315.77|313.37|315.5|313.1|315.77|313.37|315.5|313.1|0
1633524560000|2021-10-06 12:49:20|315.63|313.23|315.5|313.1|315.63|313.23|315.5|313.1|0
1633524570000|2021-10-06 12:49:30|315.36|312.96|315.5|313.1|315.5|313.1|315.36|312.96|0
1633524580000|2021-10-06 12:49:40|315.22|312.82|315.5|313.1|315.5|313.1|315.22|312.82|0
1633524590000|2021-10-06 12:49:50|315.36|312.96|315.63|313.23|315.63|313.23|315.36|312.96|0
1633524600000|2021-10-06 12:50:00|315.77|313.37|315.22|312.82|315.77|313.37|315.22|312.82|0
1633524610000|2021-10-06 12:50:10|315.36|312.96|315.5|313.1|315.5|313.1|315.36|312.96|0
1633524640000|2021-10-06 12:50:40|315.77|313.37|315.36|312.96|315.77|313.37|315.36|312.96|0
1633524650000|2021-10-06 12:50:50|315.5|313.1|315.5|313.1|315.5|313.1|315.5|313.1|0
1633524660000|2021-10-06 12:51:00|315.36|312.96|315.22|312.82|315.36|312.96|315.22|312.82|0
1633524670000|2021-10-06 12:51:10|315.5|313.1|315.77|313.37|315.77|313.37|315.5|313.1|0
1633524680000|2021-10-06 12:51:20|315.63|313.23|314.81|312.41|315.63|313.23|314.81|312.41|0
1633524690000|2021-10-06 12:51:30|314.53|312.13|314.67|312.27|314.67|312.27|314.39|311.99|0
1633524700000|2021-10-06 12:51:40|314.53|312.13|314.67|312.27|314.67|312.27|314.53|312.13|0
1633524710000|2021-10-06 12:51:50|314.81|312.41|314.39|311.99|314.81|312.41|314.39|311.99|0
1633524720000|2021-10-06 12:52:00|314.53|312.13|314.26|311.86|314.53|312.13|314.26|311.86|0
1633524730000|2021-10-06 12:52:10|313.98|311.58|313.98|311.58|314.39|311.99|313.98|311.58|0
1633524740000|2021-10-06 12:52:20|314.12|311.72|314.39|311.99|314.39|311.99|314.12|311.72|0
1633524750000|2021-10-06 12:52:30|314.53|312.13|314.53|312.13|314.53|312.13|314.53|312.13|0
1633524760000|2021-10-06 12:52:40|314.39|311.99|314.39|311.99|314.39|311.99|314.26|311.86|0
1633524770000|2021-10-06 12:52:50|314.53|312.13|314.53|312.13|314.53|312.13|314.39|311.99|0
1633524780000|2021-10-06 12:53:00|314.39|311.99|314.53|312.13|314.53|312.13|314.39|311.99|0
1633524790000|2021-10-06 12:53:10|314.67|312.27|314.26|311.86|314.67|312.27|314.26|311.86|0
1633524800000|2021-10-06 12:53:20|313.98|311.58|313.84|311.44|313.98|311.58|313.84|311.44|0
1633524810000|2021-10-06 12:53:30|313.98|311.58|314.12|311.72|314.12|311.72|313.98|311.58|0
1633524820000|2021-10-06 12:53:40|313.98|311.58|313.57|311.17|313.98|311.58|313.57|311.17|0
1633524830000|2021-10-06 12:53:50|313.63|311.23|313.57|311.17|313.71|311.31|313.57|311.17|0
1633524840000|2021-10-06 12:54:00|313.71|311.31|313.57|311.17|313.71|311.31|313.29|310.89|0
1633524850000|2021-10-06 12:54:10|313.29|310.89|313.29|310.89|313.29|310.89|313.29|310.89|0
1633524860000|2021-10-06 12:54:20|313.43|311.03|313.29|310.89|313.43|311.03|313.29|310.89|0
1633524870000|2021-10-06 12:54:30|313.16|310.76|312.88|310.48|313.16|310.76|312.88|310.48|0
1633524880000|2021-10-06 12:54:40|312.74|310.34|312.61|310.21|312.74|310.34|312.61|310.21|0
1633524890000|2021-10-06 12:54:50|312.74|310.34|312.74|310.34|312.74|310.34|312.61|310.21|0
1633524900000|2021-10-06 12:55:00|312.88|310.48|313.02|310.62|313.02|310.62|312.88|310.48|0
1633524910000|2021-10-06 12:55:10|312.88|310.48|312.47|310.07|312.88|310.48|312.47|310.07|0
1633524920000|2021-10-06 12:55:20|312.33|309.93|312.74|310.34|312.74|310.34|312.33|309.93|0
1633524930000|2021-10-06 12:55:30|312.88|310.48|312.74|310.34|312.88|310.48|312.61|310.21|0
1633524940000|2021-10-06 12:55:40|313.02|310.62|313.16|310.76|313.16|310.76|313.02|310.62|0
1633524950000|2021-10-06 12:55:50|312.88|310.48|312.61|310.21|312.88|310.48|312.61|310.21|0
1633524960000|2021-10-06 12:56:00|312.74|310.34|312.61|310.21|312.74|310.34|312.61|310.21|0
1633524970000|2021-10-06 12:56:10|312.47|310.07|312.61|310.21|312.74|310.34|312.47|310.07|0
1633524980000|2021-10-06 12:56:20|312.74|310.34|313.02|310.62|313.02|310.62|312.74|310.34|0
1633524990000|2021-10-06 12:56:30|313.15|310.75|313.29|310.89|313.29|310.89|313.15|310.75|0
1633525000000|2021-10-06 12:56:40|313.02|310.62|312.74|310.34|313.02|310.62|312.74|310.34|0
1633525010000|2021-10-06 12:56:50|312.88|310.48|314.79|312.39|314.79|312.39|312.88|310.48|0
1633525020000|2021-10-06 12:57:00|313.38|310.98|313.51|311.11|313.51|311.11|313.38|310.98|0
1633525030000|2021-10-06 12:57:10|313.65|311.25|313.51|311.11|313.72|311.32|313.51|311.11|0
1633525040000|2021-10-06 12:57:20|313.79|311.39|313.58|311.18|313.79|311.39|313.58|311.18|0
1633525050000|2021-10-06 12:57:30|313.71|311.31|313.71|311.31|313.85|311.45|313.71|311.31|0
1633525060000|2021-10-06 12:57:40|313.58|311.18|313.71|311.31|313.71|311.31|313.58|311.18|0
1633525070000|2021-10-06 12:57:50|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1633525080000|2021-10-06 12:58:00|313.58|311.18|313.71|311.31|313.71|311.31|313.58|311.18|0
1633525090000|2021-10-06 12:58:10|313.78|311.38|313.99|311.59|313.99|311.59|313.78|311.38|0
1633525100000|2021-10-06 12:58:20|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1633525110000|2021-10-06 12:58:30|313.85|311.45|314.13|311.73|314.13|311.73|313.85|311.45|0
1633525120000|2021-10-06 12:58:40|314.05|311.65|313.71|311.31|314.05|311.65|313.71|311.31|0
1633525130000|2021-10-06 12:58:50|313.85|311.45|313.85|311.45|313.99|311.59|313.85|311.45|0
1633525140000|2021-10-06 12:59:00|313.71|311.31|313.71|311.31|313.85|311.45|313.71|311.31|0
1633525150000|2021-10-06 12:59:10|313.85|311.45|313.71|311.31|313.85|311.45|313.71|311.31|0
1633525160000|2021-10-06 12:59:20|313.85|311.45|313.71|311.31|313.99|311.59|313.71|311.31|0
1633525180000|2021-10-06 12:59:40|313.85|311.45|313.71|311.31|313.85|311.45|313.71|311.31|0
1633525190000|2021-10-06 12:59:50|313.58|311.18|313.3|310.9|313.58|311.18|313.16|310.76|0
1633525200000|2021-10-06 13:00:00|313.16|310.76|313.16|310.76|313.3|310.9|313.16|310.76|0
1633525210000|2021-10-06 13:00:10|313.3|310.9|313.03|310.63|313.3|310.9|312.89|310.49|0
1633525220000|2021-10-06 13:00:20|313.3|310.9|313.85|311.45|313.85|311.45|313.3|310.9|0
1633525230000|2021-10-06 13:00:30|313.99|311.59|314.26|311.86|314.26|311.86|313.99|311.59|0
1633525240000|2021-10-06 13:00:40|314.13|311.73|314.4|312|314.4|312|314.13|311.73|0
1633525250000|2021-10-06 13:00:50|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1633525260000|2021-10-06 13:01:00|314.4|312|314.13|311.73|314.4|312|314.13|311.73|0
1633525270000|2021-10-06 13:01:10|313.85|311.45|313.58|311.18|313.85|311.45|313.58|311.18|0
1633525280000|2021-10-06 13:01:20|313.44|311.04|313.71|311.31|313.71|311.31|313.44|311.04|0
1633525290000|2021-10-06 13:01:30|313.58|311.18|313.44|311.04|313.58|311.18|313.44|311.04|0
1633525300000|2021-10-06 13:01:40|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1633525310000|2021-10-06 13:01:50|313.44|311.04|313.3|310.9|313.44|311.04|313.3|310.9|0
1633525320000|2021-10-06 13:02:00|313.16|310.76|313.58|311.18|313.58|311.18|313.16|310.76|0
1633525330000|2021-10-06 13:02:10|313.71|311.31|313.58|311.18|313.71|311.31|313.58|311.18|0
1633525340000|2021-10-06 13:02:20|313.44|311.04|313.3|310.9|313.44|311.04|313.3|310.9|0
1633525350000|2021-10-06 13:02:30|313.44|311.04|313.16|310.76|313.44|311.04|313.16|310.76|0
1633525360000|2021-10-06 13:02:40|313.3|310.9|313.44|311.04|313.57|311.17|313.3|310.9|0
1633525370000|2021-10-06 13:02:50|313.57|311.17|313.85|311.45|313.85|311.45|313.57|311.17|0
1633525380000|2021-10-06 13:03:00|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1633525390000|2021-10-06 13:03:10|314.12|311.72|313.99|311.59|314.12|311.72|313.85|311.45|0
1633525410000|2021-10-06 13:03:30|314.12|311.72|314.26|311.86|314.4|312|314.12|311.72|0
1633525420000|2021-10-06 13:03:40|314.4|312|314.4|312|314.4|312|314.4|312|0
1633525430000|2021-10-06 13:03:50|314.26|311.86|314.26|311.86|314.26|311.86|314.12|311.72|0
1633525440000|2021-10-06 13:04:00|314.4|312|314.54|312.14|314.54|312.14|314.4|312|0
1633525450000|2021-10-06 13:04:10|314.67|312.27|314.67|312.27|314.81|312.41|314.67|312.27|0
1633525460000|2021-10-06 13:04:20|314.4|312|314.54|312.14|314.54|312.14|314.26|311.86|0
1633525470000|2021-10-06 13:04:30|314.4|312|314.81|312.41|314.81|312.41|314.4|312|0
1633525480000|2021-10-06 13:04:40|314.67|312.27|314.67|312.27|314.81|312.41|314.67|312.27|0
1633525490000|2021-10-06 13:04:50|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1633525500000|2021-10-06 13:05:00|314.4|312|313.85|311.45|314.4|312|313.85|311.45|0
1633525510000|2021-10-06 13:05:10|313.71|311.31|313.85|311.45|313.85|311.45|313.71|311.31|0
1633525520000|2021-10-06 13:05:20|313.71|311.31|313.57|311.17|313.71|311.31|313.57|311.17|0
1633525530000|2021-10-06 13:05:30|313.99|311.59|314.4|312|314.4|312|313.99|311.59|0
1633525540000|2021-10-06 13:05:40|314.54|312.14|314.67|312.27|314.67|312.27|314.54|312.14|0
1633525550000|2021-10-06 13:05:50|314.54|312.14|314.54|312.14|314.67|312.27|314.54|312.14|0
1633525560000|2021-10-06 13:06:00|314.4|312|314.4|312|314.54|312.14|314.4|312|0
1633525570000|2021-10-06 13:06:10|314.81|312.41|314.81|312.41|314.95|312.55|314.81|312.41|0
1633525580000|2021-10-06 13:06:20|314.67|312.27|314.54|312.14|314.67|312.27|314.54|312.14|0
1633525590000|2021-10-06 13:06:30|314.4|312|314.4|312|314.54|312.14|314.4|312|0
1633525610000|2021-10-06 13:06:50|314.26|311.86|314.26|311.86|314.26|311.86|314.26|311.86|0
1633525620000|2021-10-06 13:07:00|314.4|312|314.4|312|314.4|312|314.26|311.86|0
1633525640000|2021-10-06 13:07:20|314.53|312.13|315.09|312.69|315.09|312.69|314.53|312.13|0
1633525650000|2021-10-06 13:07:30|314.95|312.55|314.53|312.13|314.95|312.55|314.53|312.13|0
1633525660000|2021-10-06 13:07:40|314.4|312|314.4|312|314.4|312|314.4|312|0
1633525670000|2021-10-06 13:07:50|314.26|311.86|314.26|311.86|314.4|312|314.26|311.86|0
1633525680000|2021-10-06 13:08:00|313.98|311.58|313.85|311.45|314.12|311.72|313.85|311.45|0
1633525700000|2021-10-06 13:08:20|313.98|311.58|313.85|311.45|313.98|311.58|313.85|311.45|0
1633525710000|2021-10-06 13:08:30|313.98|311.58|313.71|311.31|313.98|311.58|313.71|311.31|0
1633525720000|2021-10-06 13:08:40|313.64|311.24|313.57|311.17|313.64|311.24|313.57|311.17|0
1633525730000|2021-10-06 13:08:50|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1633525740000|2021-10-06 13:09:00|313.85|311.45|313.57|311.17|313.85|311.45|313.57|311.17|0
1633525750000|2021-10-06 13:09:10|313.44|311.04|313.16|310.76|313.44|311.04|313.16|310.76|0
1633525760000|2021-10-06 13:09:20|313.02|310.62|313.16|310.76|313.16|310.76|312.89|310.49|0
1633525770000|2021-10-06 13:09:30|313.02|310.62|313.43|311.03|313.43|311.03|313.02|310.62|0
1633525780000|2021-10-06 13:09:40|313.57|311.17|313.85|311.45|313.85|311.45|313.57|311.17|0
1633525790000|2021-10-06 13:09:50|313.98|311.58|314.12|311.72|314.26|311.86|313.98|311.58|0
1633525800000|2021-10-06 13:10:00|314.26|311.86|314.26|311.86|314.26|311.86|314.26|311.86|0
1633525810000|2021-10-06 13:10:10|314.32|311.92|314.26|311.86|314.32|311.92|314.26|311.86|0
1633525820000|2021-10-06 13:10:20|314.53|312.13|314.67|312.27|314.67|312.27|314.53|312.13|0
1633525840000|2021-10-06 13:10:40|314.95|312.55|314.95|312.55|315.08|312.68|314.81|312.41|0
1633525850000|2021-10-06 13:10:50|314.81|312.41|314.81|312.41|314.95|312.55|314.81|312.41|0
1633525860000|2021-10-06 13:11:00|315.36|312.96|315.22|312.82|315.36|312.96|315.15|312.75|0
1633525870000|2021-10-06 13:11:10|315.08|312.68|314.81|312.41|315.08|312.68|314.81|312.41|0
1633525880000|2021-10-06 13:11:20|314.95|312.55|315.08|312.68|315.08|312.68|314.95|312.55|0
1633525890000|2021-10-06 13:11:30|315.22|312.82|315.36|312.96|315.36|312.96|315.22|312.82|0
1633525900000|2021-10-06 13:11:40|315.5|313.1|315.5|313.1|315.63|313.23|315.5|313.1|0
1633525910000|2021-10-06 13:11:50|315.22|312.82|315.5|313.1|315.5|313.1|315.22|312.82|0
1633525920000|2021-10-06 13:12:00|315.63|313.23|315.77|313.37|315.77|313.37|315.63|313.23|0
1633525930000|2021-10-06 13:12:10|315.91|313.51|315.77|313.37|315.91|313.51|315.77|313.37|0
1633525940000|2021-10-06 13:12:20|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1633525950000|2021-10-06 13:12:30|316.05|313.65|316.05|313.65|316.05|313.65|315.91|313.51|0
1633525960000|2021-10-06 13:12:40|316.19|313.79|316.19|313.79|316.32|313.92|316.19|313.79|0
1633525970000|2021-10-06 13:12:50|316.32|313.92|316.46|314.06|316.46|314.06|316.32|313.92|0
1633525980000|2021-10-06 13:13:00|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1633525990000|2021-10-06 13:13:10|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1633526000000|2021-10-06 13:13:20|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1633526010000|2021-10-06 13:13:30|316.46|314.06|316.32|313.92|316.46|314.06|316.32|313.92|0
1633526030000|2021-10-06 13:13:50|316.18|313.78|316.32|313.92|316.32|313.92|316.18|313.78|0
1633526040000|2021-10-06 13:14:00|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1633526050000|2021-10-06 13:14:10|316.32|313.92|316.46|314.06|316.46|314.06|316.18|313.78|0
1633526060000|2021-10-06 13:14:20|316.6|314.2|316.74|314.34|316.74|314.34|316.6|314.2|0
1633526080000|2021-10-06 13:14:40|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1633526090000|2021-10-06 13:14:50|317.29|314.89|317.43|315.03|317.84|315.44|317.29|314.89|0
1633526100000|2021-10-06 13:15:00|317.29|314.89|317.15|314.75|317.29|314.89|317.15|314.75|0
1633526110000|2021-10-06 13:15:10|317.29|314.89|317.56|315.16|317.56|315.16|317.29|314.89|0
1633526120000|2021-10-06 13:15:20|317.7|315.3|317.84|315.44|317.84|315.44|317.7|315.3|0
1633526130000|2021-10-06 13:15:30|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1633526140000|2021-10-06 13:15:40|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1633526150000|2021-10-06 13:15:50|317.84|315.44|318.12|315.72|318.12|315.72|317.84|315.44|0
1633526190000|2021-10-06 13:16:30|317.7|315.3|317.56|315.16|317.7|315.3|317.56|315.16|0
1633526200000|2021-10-06 13:16:40|317.7|315.3|317.56|315.16|317.7|315.3|317.56|315.16|0
1633526210000|2021-10-06 13:16:50|317.84|315.44|317.84|315.44|317.84|315.44|317.84|315.44|0
1633526220000|2021-10-06 13:17:00|317.98|315.58|317.98|315.58|317.98|315.58|317.84|315.44|0
1633526230000|2021-10-06 13:17:10|317.84|315.44|317.98|315.58|317.98|315.58|317.84|315.44|0
1633526240000|2021-10-06 13:17:20|317.84|315.44|317.56|315.16|317.84|315.44|317.56|315.16|0
1633526250000|2021-10-06 13:17:30|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1633526260000|2021-10-06 13:17:40|317.84|315.44|317.84|315.44|317.84|315.44|317.84|315.44|0
1633526270000|2021-10-06 13:17:50|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1633526280000|2021-10-06 13:18:00|318.12|315.72|318.26|315.86|318.39|315.99|318.12|315.72|0
1633526290000|2021-10-06 13:18:10|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1633526300000|2021-10-06 13:18:20|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1633526310000|2021-10-06 13:18:30|318.12|315.72|317.98|315.58|318.12|315.72|317.98|315.58|0
1633526320000|2021-10-06 13:18:40|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1633526330000|2021-10-06 13:18:50|318.26|315.86|318.39|315.99|318.39|315.99|318.26|315.86|0
1633526340000|2021-10-06 13:19:00|318.46|316.06|317.98|315.58|318.46|316.06|317.98|315.58|0
1633526350000|2021-10-06 13:19:10|318.25|315.85|318.12|315.72|318.25|315.85|318.12|315.72|0
1633526360000|2021-10-06 13:19:20|318.25|315.85|318.12|315.72|318.25|315.85|318.12|315.72|0
1633526370000|2021-10-06 13:19:30|317.98|315.58|317.84|315.44|317.98|315.58|317.84|315.44|0
1633526380000|2021-10-06 13:19:40|317.98|315.58|317.84|315.44|317.98|315.58|317.84|315.44|0
1633526390000|2021-10-06 13:19:50|317.7|315.3|317.42|315.02|317.7|315.3|317.42|315.02|0
1633526400000|2021-10-06 13:20:00|317.56|315.16|317.56|315.16|317.7|315.3|317.56|315.16|0
1633526410000|2021-10-06 13:20:10|317.42|315.02|317.29|314.89|317.42|315.02|317.29|314.89|0
1633526420000|2021-10-06 13:20:20|317.42|315.02|317.56|315.16|317.56|315.16|317.42|315.02|0
1633526430000|2021-10-06 13:20:30|317.29|314.89|317.42|315.02|317.42|315.02|317.29|314.89|0
1633526440000|2021-10-06 13:20:40|317.29|314.89|317.42|315.02|317.42|315.02|317.29|314.89|0
1633526450000|2021-10-06 13:20:50|317.56|315.16|317.84|315.44|317.84|315.44|317.56|315.16|0
1633526460000|2021-10-06 13:21:00|317.7|315.3|317.42|315.02|317.84|315.44|317.42|315.02|0
1633526470000|2021-10-06 13:21:10|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1633526480000|2021-10-06 13:21:20|317.42|315.02|317.56|315.16|317.56|315.16|317.42|315.02|0
1633526490000|2021-10-06 13:21:30|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1633526500000|2021-10-06 13:21:40|317.56|315.16|317.42|315.02|317.56|315.16|317.42|315.02|0
1633526510000|2021-10-06 13:21:50|317.56|315.16|317.42|315.02|317.56|315.16|317.42|315.02|0
1633526520000|2021-10-06 13:22:00|317.56|315.16|317.7|315.3|317.7|315.3|317.56|315.16|0
1633526530000|2021-10-06 13:22:10|317.84|315.44|317.84|315.44|317.84|315.44|317.7|315.3|0
1633526540000|2021-10-06 13:22:20|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1633526550000|2021-10-06 13:22:30|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1633526560000|2021-10-06 13:22:40|317.7|315.3|317.56|315.16|317.7|315.3|317.56|315.16|0
1633526580000|2021-10-06 13:23:00|317.42|315.02|317.15|314.75|317.56|315.16|317.15|314.75|0
1633526590000|2021-10-06 13:23:10|317.01|314.61|317.01|314.61|317.01|314.61|317.01|314.61|0
1633526600000|2021-10-06 13:23:20|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1633526610000|2021-10-06 13:23:30|316.46|314.06|316.32|313.92|316.46|314.06|316.32|313.92|0
1633526620000|2021-10-06 13:23:40|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1633526630000|2021-10-06 13:23:50|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1633526640000|2021-10-06 13:24:00|316.18|313.78|316.04|313.64|316.32|313.92|316.04|313.64|0
1633526650000|2021-10-06 13:24:10|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1633526660000|2021-10-06 13:24:20|316.32|313.92|316.18|313.78|316.32|313.92|316.18|313.78|0
1633526670000|2021-10-06 13:24:30|316.32|313.92|316.04|313.64|316.32|313.92|316.04|313.64|0
1633526680000|2021-10-06 13:24:40|315.9|313.5|316.04|313.64|316.04|313.64|315.77|313.37|0
1633526690000|2021-10-06 13:24:50|315.9|313.5|316.04|313.64|316.04|313.64|315.9|313.5|0
1633526700000|2021-10-06 13:25:00|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1633526710000|2021-10-06 13:25:10|316.32|313.92|316.46|314.06|316.46|314.06|316.18|313.78|0
1633526720000|2021-10-06 13:25:20|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1633526730000|2021-10-06 13:25:30|316.66|314.26|316.73|314.33|316.87|314.47|316.66|314.26|0
1633526740000|2021-10-06 13:25:40|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1633526750000|2021-10-06 13:25:50|317.01|314.61|316.73|314.33|317.01|314.61|316.73|314.33|0
1633526760000|2021-10-06 13:26:00|316.59|314.19|316.59|314.19|316.59|314.19|316.52|314.12|0
1633526770000|2021-10-06 13:26:10|316.46|314.06|316.59|314.19|316.59|314.19|316.46|314.06|0
1633526780000|2021-10-06 13:26:20|316.46|314.06|316.59|314.19|316.59|314.19|316.46|314.06|0
1633526790000|2021-10-06 13:26:30|316.87|314.47|316.73|314.33|316.87|314.47|316.73|314.33|0
1633526800000|2021-10-06 13:26:40|316.87|314.47|317.01|314.61|317.01|314.61|316.87|314.47|0
1633526810000|2021-10-06 13:26:50|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1633526820000|2021-10-06 13:27:00|317.28|314.88|317.15|314.75|317.28|314.88|317.15|314.75|0
1633526830000|2021-10-06 13:27:10|317.01|314.61|316.59|314.19|317.01|314.61|316.59|314.19|0
1633526840000|2021-10-06 13:27:20|316.73|314.33|316.59|314.19|316.73|314.33|316.59|314.19|0
1633526850000|2021-10-06 13:27:30|316.73|314.33|316.87|314.47|316.87|314.47|316.73|314.33|0
1633526860000|2021-10-06 13:27:40|316.73|314.33|316.73|314.33|316.87|314.47|316.73|314.33|0
1633526870000|2021-10-06 13:27:50|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1633526880000|2021-10-06 13:28:00|316.32|313.92|316.32|313.92|316.32|313.92|316.04|313.64|0
1633526890000|2021-10-06 13:28:10|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1633526900000|2021-10-06 13:28:20|315.97|313.57|315.97|313.57|316.04|313.64|315.97|313.57|0
1633526910000|2021-10-06 13:28:30|316.04|313.64|315.63|313.23|316.04|313.64|315.63|313.23|0
1633526920000|2021-10-06 13:28:40|315.77|313.37|315.35|312.95|315.77|313.37|315.35|312.95|0
1633526930000|2021-10-06 13:28:50|314.94|312.54|314.94|312.54|315.08|312.68|314.94|312.54|0
1633526940000|2021-10-06 13:29:00|315.08|312.68|315.08|312.68|315.08|312.68|314.94|312.54|0
1633526950000|2021-10-06 13:29:10|315.21|312.81|315.42|313.02|315.42|313.02|315.21|312.81|0
1633526960000|2021-10-06 13:29:20|315.35|312.95|315.08|312.68|315.35|312.95|315.08|312.68|0
1633526970000|2021-10-06 13:29:30|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1633526980000|2021-10-06 13:29:40|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1633526990000|2021-10-06 13:29:50|315.49|313.09|315.63|313.23|315.63|313.23|315.42|313.02|0
1633527000000|2021-10-06 13:30:00|315.35|312.95|314.94|312.54|315.35|312.95|314.66|312.26|0
1633527010000|2021-10-06 13:30:10|314.66|312.26|315.08|312.68|315.08|312.68|314.66|312.26|0
1633527020000|2021-10-06 13:30:20|315.35|312.95|315.08|312.68|315.76|313.36|315.08|312.68|0
1633527030000|2021-10-06 13:30:30|314.39|311.99|313.98|311.58|314.94|312.54|313.98|311.58|0
1633527040000|2021-10-06 13:30:40|313.84|311.44|314.94|312.54|314.94|312.54|313.84|311.44|0
1633527050000|2021-10-06 13:30:50|314.66|312.26|315.63|313.23|315.63|313.23|314.66|312.26|0
1633527060000|2021-10-06 13:31:00|315.35|312.95|317.01|314.61|317.01|314.61|315.35|312.95|0
1633527070000|2021-10-06 13:31:10|316.73|314.33|317.14|314.74|317.56|315.16|316.73|314.33|0
1633527080000|2021-10-06 13:31:20|317.56|315.16|317.7|315.3|317.83|315.43|317.56|315.16|0
1633527090000|2021-10-06 13:31:30|317.97|315.57|318.53|316.13|318.8|316.4|317.97|315.57|0
1633527100000|2021-10-06 13:31:40|318.67|316.27|320.19|317.79|320.19|317.79|318.67|316.27|0
1633527110000|2021-10-06 13:31:50|320.47|318.07|320.47|318.07|320.47|318.07|320.33|317.93|0
1633527120000|2021-10-06 13:32:00|321.44|319.04|321.16|318.76|321.44|319.04|320.75|318.35|0
1633527130000|2021-10-06 13:32:10|321.58|319.18|322.14|319.74|322.14|319.74|321.58|319.18|0
1633527140000|2021-10-06 13:32:20|322.28|319.88|322.56|320.16|322.56|320.16|322.28|319.88|0
1633527150000|2021-10-06 13:32:30|322.42|320.02|322.14|319.74|322.42|320.02|322|319.6|0
1633527160000|2021-10-06 13:32:40|322.69|320.29|322.28|319.88|322.69|320.29|321.86|319.46|0
1633527170000|2021-10-06 13:32:50|322|319.6|321.72|319.32|322|319.6|321.72|319.32|0
1633527180000|2021-10-06 13:33:00|321.86|319.46|321.58|319.18|321.86|319.46|321.44|319.04|0
1633527190000|2021-10-06 13:33:10|321.44|319.04|321.44|319.04|322|319.6|321.44|319.04|0
1633527200000|2021-10-06 13:33:20|322.28|319.88|322.69|320.29|322.69|320.29|322.14|319.74|0
1633527210000|2021-10-06 13:33:30|322.56|320.16|321.37|318.97|322.56|320.16|321.16|318.76|0
1633527220000|2021-10-06 13:33:40|321.72|319.32|321.86|319.46|321.86|319.46|321.72|319.32|0
1633527230000|2021-10-06 13:33:50|321.72|319.32|320.88|318.48|321.72|319.32|320.88|318.48|0
1633527240000|2021-10-06 13:34:00|321.16|318.76|324.63|322.23|324.63|322.23|321.16|318.76|0
1633527250000|2021-10-06 13:34:10|320.39|317.99|320.11|317.71|320.53|318.13|320.11|317.71|0
1633527260000|2021-10-06 13:34:20|320.25|317.85|320.11|317.71|320.25|317.85|319.83|317.43|0
1633527270000|2021-10-06 13:34:30|319.97|317.57|319.69|317.29|320.39|317.99|319.69|317.29|0
1633527280000|2021-10-06 13:34:40|319.56|317.16|319.56|317.16|319.56|317.16|319.56|317.16|0
1633527290000|2021-10-06 13:34:50|319.83|317.43|320.25|317.85|320.25|317.85|319.83|317.43|0
1633527300000|2021-10-06 13:35:00|320.81|318.41|322.9|320.5|322.9|320.5|320.81|318.41|0
1633527310000|2021-10-06 13:35:10|322.48|320.08|322.34|319.94|322.48|320.08|321.93|319.53|0
1633527320000|2021-10-06 13:35:20|322.62|320.22|322.48|320.08|322.76|320.36|322.48|320.08|0
1633527330000|2021-10-06 13:35:30|322.62|320.22|323.32|320.92|323.46|321.06|322.34|319.94|0
1633527340000|2021-10-06 13:35:40|323.6|321.2|323.32|320.92|323.6|321.2|323.32|320.92|0
1633527350000|2021-10-06 13:35:50|323.18|320.78|322.76|320.36|323.18|320.78|322.48|320.08|0
1633527360000|2021-10-06 13:36:00|323.46|321.06|323.74|321.34|323.88|321.48|323.46|321.06|0
1633527370000|2021-10-06 13:36:10|323.88|321.48|323.74|321.34|324.31|321.91|323.74|321.34|0
1633527380000|2021-10-06 13:36:20|323.88|321.48|323.6|321.2|323.88|321.48|323.6|321.2|0
1633527390000|2021-10-06 13:36:30|323.18|320.78|323.74|321.34|323.74|321.34|323.18|320.78|0
1633527400000|2021-10-06 13:36:40|323.46|321.06|323.46|321.06|323.74|321.34|323.32|320.92|0
1633527410000|2021-10-06 13:36:50|323.32|320.92|323.32|320.92|323.6|321.2|323.32|320.92|0
1633527420000|2021-10-06 13:37:00|323.6|321.2|323.88|321.48|323.88|321.48|323.6|321.2|0
1633527430000|2021-10-06 13:37:10|324.3|321.9|324.02|321.62|324.59|322.19|324.02|321.62|0
1633527440000|2021-10-06 13:37:20|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1633527450000|2021-10-06 13:37:30|323.6|321.2|324.02|321.62|324.16|321.76|323.6|321.2|0
1633527460000|2021-10-06 13:37:40|323.74|321.34|323.46|321.06|324.02|321.62|323.46|321.06|0
1633527470000|2021-10-06 13:37:50|322.9|320.5|322.76|320.36|322.9|320.5|322.62|320.22|0
1633527480000|2021-10-06 13:38:00|322.9|320.5|322.62|320.22|323.04|320.64|322.34|319.94|0
1633527490000|2021-10-06 13:38:10|322.34|319.94|321.92|319.52|322.34|319.94|321.51|319.11|0
1633527500000|2021-10-06 13:38:20|321.65|319.25|321.92|319.52|321.92|319.52|321.37|318.97|0
1633527510000|2021-10-06 13:38:30|321.78|319.38|321.09|318.69|321.78|319.38|321.09|318.69|0
1633527520000|2021-10-06 13:38:40|321.23|318.83|321.23|318.83|321.64|319.24|321.23|318.83|0
1633527530000|2021-10-06 13:38:50|322.06|319.66|321.92|319.52|322.06|319.66|321.92|319.52|0
1633527540000|2021-10-06 13:39:00|321.37|318.97|321.78|319.38|321.78|319.38|321.37|318.97|0
1633527550000|2021-10-06 13:39:10|322.48|320.08|322.34|319.94|322.48|320.08|321.92|319.52|0
1633527560000|2021-10-06 13:39:20|322.48|320.08|322.62|320.22|322.62|320.22|322.48|320.08|0
1633527570000|2021-10-06 13:39:30|322.48|320.08|321.92|319.52|322.48|320.08|321.92|319.52|0
1633527580000|2021-10-06 13:39:40|322.2|319.8|322.06|319.66|322.34|319.94|322.06|319.66|0
1633527590000|2021-10-06 13:39:50|321.78|319.38|321.78|319.38|321.92|319.52|321.78|319.38|0
1633527600000|2021-10-06 13:40:00|322.2|319.8|323.74|321.34|323.88|321.48|322.2|319.8|0
1633527610000|2021-10-06 13:40:10|323.6|321.2|322.9|320.5|323.74|321.34|322.9|320.5|0
1633527620000|2021-10-06 13:40:20|323.32|320.92|322.62|320.22|323.32|320.92|322.62|320.22|0
1633527630000|2021-10-06 13:40:30|322.48|320.08|321.64|319.24|322.48|320.08|321.64|319.24|0
1633527640000|2021-10-06 13:40:40|321.36|318.96|321.23|318.83|321.36|318.96|321.09|318.69|0
1633527650000|2021-10-06 13:40:50|321.78|319.38|321.78|319.38|322.06|319.66|321.78|319.38|0
1633527660000|2021-10-06 13:41:00|321.64|319.24|322.62|320.22|322.62|320.22|321.64|319.24|0
1633527670000|2021-10-06 13:41:10|322.2|319.8|322.2|319.8|322.62|320.22|322.2|319.8|0
1633527680000|2021-10-06 13:41:20|322.34|319.94|322.2|319.8|322.34|319.94|322.06|319.66|0
1633527690000|2021-10-06 13:41:30|321.36|318.96|321.22|318.82|321.78|319.38|321.22|318.82|0
1633527700000|2021-10-06 13:41:40|320.67|318.27|321.09|318.69|321.09|318.69|320.67|318.27|0
1633527710000|2021-10-06 13:41:50|321.22|318.82|321.92|319.52|321.92|319.52|321.22|318.82|0
1633527720000|2021-10-06 13:42:00|321.78|319.38|322.06|319.66|322.2|319.8|321.78|319.38|0
1633527730000|2021-10-06 13:42:10|322.2|319.8|322.06|319.66|322.2|319.8|322.06|319.66|0
1633527740000|2021-10-06 13:42:20|322.13|319.73|322.48|320.08|322.48|320.08|321.64|319.24|0
1633527750000|2021-10-06 13:42:30|322.2|319.8|320.39|317.99|322.2|319.8|320.39|317.99|0
1633527760000|2021-10-06 13:42:40|320.95|318.55|321.08|318.68|321.22|318.82|320.95|318.55|0
1633527770000|2021-10-06 13:42:50|321.22|318.82|321.36|318.96|321.5|319.1|321.22|318.82|0
1633527780000|2021-10-06 13:43:00|321.64|319.24|322.48|320.08|322.48|320.08|321.64|319.24|0
1633527790000|2021-10-06 13:43:10|322.34|319.94|322.34|319.94|322.34|319.94|322.34|319.94|0
1633527800000|2021-10-06 13:43:20|322.06|319.66|321.36|318.96|322.06|319.66|321.36|318.96|0
1633527810000|2021-10-06 13:43:30|321.64|319.24|321.85|319.45|322.06|319.66|321.64|319.24|0
1633527820000|2021-10-06 13:43:40|321.78|319.38|321.36|318.96|321.78|319.38|321.22|318.82|0
1633527830000|2021-10-06 13:43:50|321.78|319.38|322.06|319.66|322.06|319.66|321.78|319.38|0
1633527840000|2021-10-06 13:44:00|322.2|319.8|322.62|320.22|322.62|320.22|322.2|319.8|0
1633527850000|2021-10-06 13:44:10|322.76|320.36|323.46|321.06|323.46|321.06|322.76|320.36|0
1633527860000|2021-10-06 13:44:20|323.74|321.34|323.6|321.2|323.74|321.34|323.6|321.2|0
1633527870000|2021-10-06 13:44:30|323.88|321.48|324.02|321.62|324.16|321.76|323.88|321.48|0
1633527880000|2021-10-06 13:44:40|324.16|321.76|323.88|321.48|324.16|321.76|323.88|321.48|0
1633527890000|2021-10-06 13:44:50|323.74|321.34|324.02|321.62|324.02|321.62|323.74|321.34|0
1633527900000|2021-10-06 13:45:00|323.88|321.48|323.6|321.2|323.88|321.48|323.32|320.92|0
1633527910000|2021-10-06 13:45:10|324.16|321.76|323.18|320.78|324.16|321.76|323.18|320.78|0
1633527920000|2021-10-06 13:45:20|322.2|319.8|322.48|320.08|322.48|320.08|322.2|319.8|0
1633527930000|2021-10-06 13:45:30|322.41|320.01|322.76|320.36|322.9|320.5|322.41|320.01|0
1633527940000|2021-10-06 13:45:40|322.34|319.94|322.62|320.22|322.76|320.36|322.34|319.94|0
1633527950000|2021-10-06 13:45:50|323.04|320.64|323.18|320.78|323.25|320.85|323.04|320.64|0
1633527960000|2021-10-06 13:46:00|323.04|320.64|322.48|320.08|323.04|320.64|322.48|320.08|0
1633527970000|2021-10-06 13:46:10|322.76|320.36|321.78|319.38|322.76|320.36|321.78|319.38|0
1633527980000|2021-10-06 13:46:20|322.06|319.66|322.34|319.94|322.34|319.94|322.06|319.66|0
1633527990000|2021-10-06 13:46:30|322.9|320.5|323.46|321.06|323.46|321.06|322.9|320.5|0
1633528000000|2021-10-06 13:46:40|323.74|321.34|323.6|321.2|323.88|321.48|323.6|321.2|0
1633528010000|2021-10-06 13:46:50|323.18|320.78|322.9|320.5|323.18|320.78|322.9|320.5|0
1633528020000|2021-10-06 13:47:00|323.04|320.64|322.76|320.36|323.04|320.64|322.62|320.22|0
1633528030000|2021-10-06 13:47:10|322.48|320.08|323.18|320.78|323.18|320.78|322.48|320.08|0
1633528040000|2021-10-06 13:47:20|322.9|320.5|321.78|319.38|322.9|320.5|321.78|319.38|0
1633528050000|2021-10-06 13:47:30|321.92|319.52|321.22|318.82|321.92|319.52|321.22|318.82|0
1633528060000|2021-10-06 13:47:40|321.78|319.38|321.5|319.1|321.78|319.38|321.36|318.96|0
1633528070000|2021-10-06 13:47:50|321.64|319.24|321.5|319.1|321.64|319.24|321.08|318.68|0
1633528080000|2021-10-06 13:48:00|321.64|319.24|321.78|319.38|322.06|319.66|321.64|319.24|0
1633528090000|2021-10-06 13:48:10|321.64|319.24|320.94|318.54|321.64|319.24|320.94|318.54|0
1633528100000|2021-10-06 13:48:20|320.8|318.4|320.66|318.26|320.94|318.54|320.39|317.99|0
1633528110000|2021-10-06 13:48:30|320.39|317.99|319.97|317.57|320.52|318.12|319.97|317.57|0
1633528120000|2021-10-06 13:48:40|319.83|317.43|319.13|316.73|319.83|317.43|319.13|316.73|0
1633528130000|2021-10-06 13:48:50|318.85|316.45|319.13|316.73|319.27|316.87|318.85|316.45|0
1633528140000|2021-10-06 13:49:00|319.27|316.87|319.69|317.29|319.83|317.43|319.27|316.87|0
1633528150000|2021-10-06 13:49:10|319.27|316.87|318.85|316.45|319.27|316.87|318.85|316.45|0
1633528160000|2021-10-06 13:49:20|318.72|316.32|318.99|316.59|319.13|316.73|318.72|316.32|0
1633528170000|2021-10-06 13:49:30|318.71|316.31|319.69|317.29|319.69|317.29|318.71|316.31|0
1633528180000|2021-10-06 13:49:40|319.27|316.87|318.3|315.9|319.27|316.87|318.3|315.9|0
1633528190000|2021-10-06 13:49:50|318.44|316.04|317.74|315.34|318.44|316.04|317.74|315.34|0
1633528200000|2021-10-06 13:50:00|317.88|315.48|317.74|315.34|318.02|315.62|317.47|315.07|0
1633528210000|2021-10-06 13:50:10|317.88|315.48|317.19|314.79|318.02|315.62|317.19|314.79|0
1633528220000|2021-10-06 13:50:20|317.33|314.93|317.05|314.65|317.33|314.93|317.05|314.65|0
1633528230000|2021-10-06 13:50:30|316.91|314.51|317.6|315.2|317.6|315.2|316.91|314.51|0
1633528240000|2021-10-06 13:50:40|317.74|315.34|316.91|314.51|317.74|315.34|316.91|314.51|0
1633528250000|2021-10-06 13:50:50|316.5|314.1|317.05|314.65|317.05|314.65|316.5|314.1|0
1633528260000|2021-10-06 13:51:00|317.33|314.93|316.77|314.37|317.33|314.93|316.77|314.37|0
1633528270000|2021-10-06 13:51:10|317.05|314.65|317.05|314.65|317.05|314.65|316.91|314.51|0
1633528280000|2021-10-06 13:51:20|316.63|314.23|316.84|314.44|316.91|314.51|316.63|314.23|0
1633528290000|2021-10-06 13:51:30|316.77|314.37|316.22|313.82|316.77|314.37|316.22|313.82|0
1633528300000|2021-10-06 13:51:40|316.36|313.96|316.42|314.02|316.49|314.09|316.22|313.82|0
1633528310000|2021-10-06 13:51:50|316.36|313.96|316.36|313.96|316.63|314.23|316.36|313.96|0
1633528320000|2021-10-06 13:52:00|316.77|314.37|316.77|314.37|317.05|314.65|316.77|314.37|0
1633528330000|2021-10-06 13:52:10|316.91|314.51|316.91|314.51|317.05|314.65|316.91|314.51|0
1633528340000|2021-10-06 13:52:20|316.49|314.09|316.08|313.68|316.49|314.09|316.08|313.68|0
1633528350000|2021-10-06 13:52:30|315.8|313.4|315.94|313.54|315.94|313.54|315.8|313.4|0
1633528360000|2021-10-06 13:52:40|315.8|313.4|315.53|313.13|315.8|313.4|315.39|312.99|0
1633528370000|2021-10-06 13:52:50|315.94|313.54|316.08|313.68|316.08|313.68|315.8|313.4|0
1633528380000|2021-10-06 13:53:00|315.8|313.4|316.22|313.82|316.22|313.82|315.66|313.26|0
1633528390000|2021-10-06 13:53:10|315.94|313.54|316.08|313.68|316.08|313.68|315.8|313.4|0
1633528400000|2021-10-06 13:53:20|315.94|313.54|315.66|313.26|315.94|313.54|315.53|313.13|0
1633528410000|2021-10-06 13:53:30|315.39|312.99|314.28|311.88|315.39|312.99|314.28|311.88|0
1633528420000|2021-10-06 13:53:40|314.15|311.75|313.73|311.33|314.15|311.75|313.73|311.33|0
1633528430000|2021-10-06 13:53:50|313.59|311.19|313.46|311.06|313.73|311.33|313.46|311.06|0
1633528440000|2021-10-06 13:54:00|313.73|311.33|313.18|310.78|313.73|311.33|313.04|310.64|0
1633528450000|2021-10-06 13:54:10|312.63|310.23|312.91|310.51|312.97|310.57|312.63|310.23|0
1633528460000|2021-10-06 13:54:20|313.18|310.78|312.49|310.09|313.32|310.92|312.49|310.09|0
1633528470000|2021-10-06 13:54:30|312.63|310.23|312.77|310.37|312.91|310.51|312.63|310.23|0
1633528480000|2021-10-06 13:54:40|312.49|310.09|313.59|311.19|313.59|311.19|312.49|310.09|0
1633528490000|2021-10-06 13:54:50|313.32|310.92|313.59|311.19|313.59|311.19|313.32|310.92|0
1633528500000|2021-10-06 13:55:00|313.32|310.92|313.18|310.78|313.46|311.06|313.18|310.78|0
1633528510000|2021-10-06 13:55:10|312.36|309.96|312.22|309.82|312.49|310.09|312.22|309.82|0
1633528520000|2021-10-06 13:55:20|311.81|309.41|310.71|308.31|311.81|309.41|310.71|308.31|0
1633528530000|2021-10-06 13:55:30|310.57|308.17|310.43|308.03|310.57|308.17|309.89|307.49|0
1633528540000|2021-10-06 13:55:40|310.71|308.31|310.16|307.76|310.71|308.31|310.16|307.76|0
1633528550000|2021-10-06 13:55:50|310.02|307.62|310.77|308.37|310.77|308.37|310.02|307.62|0
1633528560000|2021-10-06 13:56:00|310.57|308.17|310.43|308.03|310.71|308.31|310.43|308.03|0
1633528570000|2021-10-06 13:56:10|310.84|308.44|311.12|308.72|311.53|309.13|310.84|308.44|0
1633528580000|2021-10-06 13:56:20|311.26|308.86|310.57|308.17|311.26|308.86|310.43|308.03|0
1633528590000|2021-10-06 13:56:30|310.3|307.9|310.43|308.03|310.43|308.03|310.3|307.9|0
1633528600000|2021-10-06 13:56:40|310.98|308.58|310.91|308.51|310.98|308.58|310.91|308.51|0
1633528610000|2021-10-06 13:56:50|310.98|308.58|310.84|308.44|310.98|308.58|310.71|308.31|0
1633528620000|2021-10-06 13:57:00|310.71|308.31|310.71|308.31|310.71|308.31|310.02|307.62|0
1633528630000|2021-10-06 13:57:10|310.43|308.03|308.2|305.8|310.84|308.44|308.2|305.8|0
1633528640000|2021-10-06 13:57:20|310.75|308.35|311.16|308.76|311.16|308.76|310.75|308.35|0
1633528650000|2021-10-06 13:57:30|311.02|308.62|312.39|309.99|312.39|309.99|311.02|308.62|0
1633528660000|2021-10-06 13:57:40|312.53|310.13|312.39|309.99|312.53|310.13|312.26|309.86|0
1633528670000|2021-10-06 13:57:50|311.84|309.44|312.12|309.72|312.12|309.72|311.84|309.44|0
1633528680000|2021-10-06 13:58:00|311.84|309.44|311.71|309.31|311.84|309.44|311.3|308.9|0
1633528690000|2021-10-06 13:58:10|311.84|309.44|312.39|309.99|312.39|309.99|311.71|309.31|0
1633528700000|2021-10-06 13:58:20|312.67|310.27|312.26|309.86|313.08|310.68|312.26|309.86|0
1633528710000|2021-10-06 13:58:30|312.67|310.27|312.81|310.41|312.81|310.41|312.39|309.99|0
1633528720000|2021-10-06 13:58:40|312.67|310.27|312.81|310.41|312.81|310.41|312.67|310.27|0
1633528730000|2021-10-06 13:58:50|312.67|310.27|312.94|310.54|313.22|310.82|312.67|310.27|0
1633528740000|2021-10-06 13:59:00|312.53|310.13|312.39|309.99|312.67|310.27|312.39|309.99|0
1633528750000|2021-10-06 13:59:10|311.43|309.03|311.71|309.31|311.98|309.58|311.43|309.03|0
1633528760000|2021-10-06 13:59:20|311.84|309.44|312.26|309.86|312.26|309.86|311.84|309.44|0
1633528770000|2021-10-06 13:59:30|311.98|309.58|311.71|309.31|311.98|309.58|311.43|309.03|0
1633528780000|2021-10-06 13:59:40|311.57|309.17|311.57|309.17|311.57|309.17|311.3|308.9|0
1633528790000|2021-10-06 13:59:50|311.3|308.9|311.57|309.17|311.57|309.17|311.16|308.76|0
1633528800000|2021-10-06 14:00:00|310.61|308.21|309.79|307.39|310.75|308.35|309.79|307.39|0
1633528810000|2021-10-06 14:00:10|309.58|307.18|309.11|306.71|309.58|307.18|308.83|306.43|0
1633528820000|2021-10-06 14:00:20|309.24|306.84|309.79|307.39|309.79|307.39|308.97|306.57|0
1633528830000|2021-10-06 14:00:30|310.13|307.73|309.93|307.53|310.2|307.8|309.93|307.53|0
1633528840000|2021-10-06 14:00:40|310.2|307.8|309.65|307.25|310.2|307.8|309.65|307.25|0
1633528850000|2021-10-06 14:00:50|309.38|306.98|308.7|306.3|309.38|306.98|308.56|306.16|0
1633528860000|2021-10-06 14:01:00|308.83|306.43|309.11|306.71|309.38|306.98|308.83|306.43|0
1633528870000|2021-10-06 14:01:10|309.38|306.98|309.11|306.71|309.38|306.98|308.97|306.57|0
1633528880000|2021-10-06 14:01:20|308.42|306.02|307.06|304.66|308.42|306.02|307.06|304.66|0
1633528890000|2021-10-06 14:01:30|307.47|305.07|307.2|304.8|308.01|305.61|307.2|304.8|0
1633528900000|2021-10-06 14:01:40|306.92|304.52|307.2|304.8|307.2|304.8|306.92|304.52|0
1633528910000|2021-10-06 14:01:50|307.13|304.73|307.88|305.48|307.88|305.48|307.13|304.73|0
1633528920000|2021-10-06 14:02:00|307.47|305.07|306.79|304.39|307.47|305.07|306.79|304.39|0
1633528930000|2021-10-06 14:02:10|307.47|305.07|306.92|304.52|307.47|305.07|306.79|304.39|0
1633528940000|2021-10-06 14:02:20|306.24|303.84|305.97|303.57|306.24|303.84|305.84|303.44|0
1633528950000|2021-10-06 14:02:30|305.7|303.3|305.43|303.03|306.11|303.71|305.43|303.03|0
1633528960000|2021-10-06 14:02:40|305.57|303.17|305.57|303.17|305.57|303.17|305.43|303.03|0
1633528970000|2021-10-06 14:02:50|305.7|303.3|305.97|303.57|306.11|303.71|305.7|303.3|0
1633528980000|2021-10-06 14:03:00|306.11|303.71|305.16|302.76|306.11|303.71|305.16|302.76|0
1633528990000|2021-10-06 14:03:10|305.7|303.3|305.84|303.44|305.84|303.44|305.57|303.17|0
1633529000000|2021-10-06 14:03:20|305.57|303.17|305.43|303.03|305.57|303.17|305.43|303.03|0
1633529010000|2021-10-06 14:03:30|305.02|302.62|305.16|302.76|305.29|302.89|305.02|302.62|0
1633529020000|2021-10-06 14:03:40|305.43|303.03|304.89|302.49|305.7|303.3|304.89|302.49|0
1633529030000|2021-10-06 14:03:50|305.02|302.62|305.02|302.62|305.02|302.62|304.89|302.49|0
1633529040000|2021-10-06 14:04:00|305.29|302.89|305.02|302.62|305.29|302.89|304.89|302.49|0
1633529050000|2021-10-06 14:04:10|305.16|302.76|305.02|302.62|305.16|302.76|305.02|302.62|0
1633529060000|2021-10-06 14:04:20|305.29|302.89|305.97|303.57|305.97|303.57|305.29|302.89|0
1633529070000|2021-10-06 14:04:30|306.24|303.84|306.11|303.71|306.24|303.84|306.11|303.71|0
1633529080000|2021-10-06 14:04:40|306.38|303.98|306.11|303.71|306.65|304.25|306.11|303.71|0
1633529090000|2021-10-06 14:04:50|306.52|304.12|306.38|303.98|306.65|304.25|306.38|303.98|0
1633529100000|2021-10-06 14:05:00|306.17|303.77|305.97|303.57|306.17|303.77|305.97|303.57|0
1633529110000|2021-10-06 14:05:10|306.52|304.12|306.92|304.52|306.92|304.52|306.52|304.12|0
1633529120000|2021-10-06 14:05:20|306.79|304.39|307.33|304.93|307.47|305.07|306.79|304.39|0
1633529130000|2021-10-06 14:05:30|307.47|305.07|306.92|304.52|307.47|305.07|306.92|304.52|0
1633529140000|2021-10-06 14:05:40|306.38|303.98|305.7|303.3|306.38|303.98|305.7|303.3|0
1633529150000|2021-10-06 14:05:50|305.84|303.44|305.29|302.89|305.84|303.44|305.29|302.89|0
1633529160000|2021-10-06 14:06:00|305.16|302.76|303.96|301.56|305.16|302.76|303.42|301.02|0
1633529170000|2021-10-06 14:06:10|303.55|301.15|303.01|300.61|303.55|301.15|303.01|300.61|0
1633529180000|2021-10-06 14:06:20|303.15|300.75|304.15|301.75|304.15|301.75|303.15|300.75|0
1633529190000|2021-10-06 14:06:30|303.88|301.48|304.15|301.75|304.15|301.75|303.88|301.48|0
1633529200000|2021-10-06 14:06:40|304.29|301.89|304.42|302.02|304.42|302.02|303.88|301.48|0
1633529210000|2021-10-06 14:06:50|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1633529220000|2021-10-06 14:07:00|305.97|303.57|306.65|304.25|306.65|304.25|305.97|303.57|0
1633529230000|2021-10-06 14:07:10|306.78|304.38|307.05|304.65|307.05|304.65|306.78|304.38|0
1633529240000|2021-10-06 14:07:20|306.78|304.38|307.46|305.06|307.6|305.2|306.78|304.38|0
1633529250000|2021-10-06 14:07:30|307.19|304.79|308.28|305.88|308.55|306.15|307.19|304.79|0
1633529260000|2021-10-06 14:07:40|308.55|306.15|308.96|306.56|308.96|306.56|308.55|306.15|0
1633529270000|2021-10-06 14:07:50|308.82|306.42|309.23|306.83|309.23|306.83|308.82|306.42|0
1633529280000|2021-10-06 14:08:00|309.37|306.97|310.32|307.92|310.32|307.92|309.37|306.97|0
1633529290000|2021-10-06 14:08:10|310.19|307.79|310.05|307.65|310.19|307.79|309.64|307.24|0
1633529300000|2021-10-06 14:08:20|310.19|307.79|310.73|308.33|310.73|308.33|310.19|307.79|0
1633529310000|2021-10-06 14:08:30|310.32|307.92|310.05|307.65|310.32|307.92|310.05|307.65|0
1633529320000|2021-10-06 14:08:40|310.19|307.79|311.14|308.74|311.14|308.74|310.19|307.79|0
1633529330000|2021-10-06 14:08:50|311.01|308.61|311.42|309.02|311.42|309.02|311.01|308.61|0
1633529340000|2021-10-06 14:09:00|311.14|308.74|310.6|308.2|311.14|308.74|310.46|308.06|0
1633529350000|2021-10-06 14:09:10|310.19|307.79|310.46|308.06|310.46|308.06|310.19|307.79|0
1633529360000|2021-10-06 14:09:20|310.32|307.92|310.05|307.65|310.32|307.92|309.91|307.51|0
1633529370000|2021-10-06 14:09:30|309.78|307.38|309.78|307.38|309.78|307.38|309.64|307.24|0
1633529380000|2021-10-06 14:09:40|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1633529390000|2021-10-06 14:09:50|309.78|307.38|310.19|307.79|310.19|307.79|309.78|307.38|0
1633529400000|2021-10-06 14:10:00|310.32|307.92|309.37|306.97|310.32|307.92|309.23|306.83|0
1633529410000|2021-10-06 14:10:10|309.23|306.83|309.5|307.1|309.64|307.24|309.23|306.83|0
1633529420000|2021-10-06 14:10:20|309.23|306.83|308.14|305.74|309.23|306.83|308.14|305.74|0
1633529430000|2021-10-06 14:10:30|308.28|305.88|308.14|305.74|308.28|305.88|308.14|305.74|0
1633529440000|2021-10-06 14:10:40|308.55|306.15|308.14|305.74|308.55|306.15|308.14|305.74|0
1633529450000|2021-10-06 14:10:50|307.87|305.47|307.73|305.33|308|305.6|307.73|305.33|0
1633529460000|2021-10-06 14:11:00|307.87|305.47|308.28|305.88|308.28|305.88|307.46|305.06|0
1633529470000|2021-10-06 14:11:10|308.41|306.01|308.28|305.88|308.41|306.01|308.28|305.88|0
1633529480000|2021-10-06 14:11:20|308.41|306.01|309.09|306.69|309.09|306.69|308.28|305.88|0
1633529490000|2021-10-06 14:11:30|308.82|306.42|308.82|306.42|308.82|306.42|308.55|306.15|0
1633529500000|2021-10-06 14:11:40|309.37|306.97|309.09|306.69|309.5|307.1|309.09|306.69|0
1633529510000|2021-10-06 14:11:50|309.5|307.1|310.46|308.06|310.46|308.06|309.5|307.1|0
1633529520000|2021-10-06 14:12:00|310.6|308.2|310.6|308.2|310.6|308.2|310.05|307.65|0
1633529530000|2021-10-06 14:12:10|310.32|307.92|310.87|308.47|310.87|308.47|310.32|307.92|0
1633529540000|2021-10-06 14:12:20|311.42|309.02|312.37|309.97|312.37|309.97|311.42|309.02|0
1633529550000|2021-10-06 14:12:30|312.24|309.84|311.83|309.43|312.24|309.84|311.83|309.43|0
1633529560000|2021-10-06 14:12:40|312.1|309.7|312.1|309.7|312.37|309.97|312.1|309.7|0
1633529570000|2021-10-06 14:12:50|312.24|309.84|313.2|310.8|313.2|310.8|312.24|309.84|0
1633529580000|2021-10-06 14:13:00|312.92|310.52|313.06|310.66|313.47|311.07|312.92|310.52|0
1633529590000|2021-10-06 14:13:10|313.2|310.8|312.51|310.11|313.2|310.8|312.51|310.11|0
1633529600000|2021-10-06 14:13:20|312.65|310.25|313.61|311.21|313.61|311.21|312.65|310.25|0
1633529610000|2021-10-06 14:13:30|313.47|311.07|313.75|311.35|313.75|311.35|313.47|311.07|0
1633529620000|2021-10-06 14:13:40|313.61|311.21|313.61|311.21|313.75|311.35|313.61|311.21|0
1633529630000|2021-10-06 14:13:50|313.88|311.48|313.61|311.21|313.88|311.48|313.61|311.21|0
1633529640000|2021-10-06 14:14:00|313.47|311.07|314.16|311.76|314.43|312.03|313.47|311.07|0
1633529650000|2021-10-06 14:14:10|314.43|312.03|314.71|312.31|314.71|312.31|314.3|311.9|0
1633529660000|2021-10-06 14:14:20|314.99|312.59|314.99|312.59|315.54|313.14|314.99|312.59|0
1633529670000|2021-10-06 14:14:30|315.54|313.14|315.95|313.55|316.23|313.83|315.54|313.14|0
1633529680000|2021-10-06 14:14:40|315.81|313.41|316.09|313.69|316.09|313.69|315.67|313.27|0
1633529690000|2021-10-06 14:14:50|315.81|313.41|315.54|313.14|315.81|313.41|315.54|313.14|0
1633529700000|2021-10-06 14:15:00|316.09|313.69|314.57|312.17|316.09|313.69|314.57|312.17|0
1633529710000|2021-10-06 14:15:10|314.98|312.58|315.12|312.72|315.4|313|314.98|312.58|0
1633529720000|2021-10-06 14:15:20|314.71|312.31|314.16|311.76|314.71|312.31|314.16|311.76|0
1633529730000|2021-10-06 14:15:30|314.02|311.62|314.57|312.17|314.57|312.17|314.02|311.62|0
1633529740000|2021-10-06 14:15:40|314.5|312.1|313.75|311.35|314.5|312.1|313.75|311.35|0
1633529750000|2021-10-06 14:15:50|313.61|311.21|313.33|310.93|313.61|311.21|313.33|310.93|0
1633529760000|2021-10-06 14:16:00|313.47|311.07|313.2|310.8|314.16|311.76|313.2|310.8|0
1633529770000|2021-10-06 14:16:10|312.92|310.52|312.65|310.25|312.92|310.52|312.51|310.11|0
1633529780000|2021-10-06 14:16:20|312.51|310.11|312.37|309.97|312.51|310.11|312.37|309.97|0
1633529790000|2021-10-06 14:16:30|312.92|310.52|312.78|310.38|313.06|310.66|312.78|310.38|0
1633529800000|2021-10-06 14:16:40|312.85|310.45|313.2|310.8|313.33|310.93|312.85|310.45|0
1633529810000|2021-10-06 14:16:50|313.12|310.72|312.92|310.52|313.33|310.93|312.92|310.52|0
1633529820000|2021-10-06 14:17:00|313.2|310.8|311.82|309.42|313.2|310.8|311.82|309.42|0
1633529830000|2021-10-06 14:17:10|312.1|309.7|312.1|309.7|312.1|309.7|311.55|309.15|0
1633529840000|2021-10-06 14:17:20|311.82|309.42|311|308.6|311.82|309.42|311|308.6|0
1633529850000|2021-10-06 14:17:30|310.87|308.47|311.55|309.15|311.55|309.15|310.87|308.47|0
1633529860000|2021-10-06 14:17:40|311.69|309.29|312.24|309.84|312.24|309.84|311.69|309.29|0
1633529870000|2021-10-06 14:17:50|311.96|309.56|311.55|309.15|311.96|309.56|311.55|309.15|0
1633529880000|2021-10-06 14:18:00|311.69|309.29|310.46|308.06|311.69|309.29|310.46|308.06|0
1633529890000|2021-10-06 14:18:10|310.73|308.33|311|308.6|311|308.6|310.32|307.92|0
1633529900000|2021-10-06 14:18:20|310.87|308.47|311.28|308.88|311.28|308.88|310.87|308.47|0
1633529910000|2021-10-06 14:18:30|311.14|308.74|310.05|307.65|311.14|308.74|310.05|307.65|0
1633529920000|2021-10-06 14:18:40|310.32|307.92|309.64|307.24|310.32|307.92|309.5|307.1|0
1633529930000|2021-10-06 14:18:50|309.91|307.51|310.05|307.65|310.05|307.65|309.36|306.96|0
1633529940000|2021-10-06 14:19:00|310.18|307.78|310.73|308.33|310.73|308.33|310.18|307.78|0
1633529950000|2021-10-06 14:19:10|310.87|308.47|311.69|309.29|311.69|309.29|310.87|308.47|0
1633529960000|2021-10-06 14:19:20|311.41|309.01|310.73|308.33|311.55|309.15|310.73|308.33|0
1633529970000|2021-10-06 14:19:30|310.87|308.47|310.46|308.06|310.87|308.47|310.46|308.06|0
1633529980000|2021-10-06 14:19:40|310.59|308.19|311|308.6|311.14|308.74|310.59|308.19|0
1633529990000|2021-10-06 14:19:50|310.59|308.19|310.73|308.33|310.73|308.33|310.46|308.06|0
1633530000000|2021-10-06 14:20:00|310.59|308.19|311.89|309.49|311.89|309.49|310.59|308.19|0
1633530010000|2021-10-06 14:20:10|312.51|310.11|311.96|309.56|313.19|310.79|311.96|309.56|0
1633530020000|2021-10-06 14:20:20|311.55|309.15|311.69|309.29|311.82|309.42|311.55|309.15|0
1633530030000|2021-10-06 14:20:30|312.23|309.83|312.51|310.11|312.51|310.11|311.82|309.42|0
1633530040000|2021-10-06 14:20:40|312.37|309.97|311.69|309.29|312.37|309.97|311.69|309.29|0
1633530050000|2021-10-06 14:20:50|312.1|309.7|312.3|309.9|312.3|309.9|311.96|309.56|0
1633530060000|2021-10-06 14:21:00|311.96|309.56|313.4|311|313.4|311|311.96|309.56|0
1633530070000|2021-10-06 14:21:10|313.47|311.07|313.61|311.21|313.61|311.21|313.33|310.93|0
1633530080000|2021-10-06 14:21:20|313.47|311.07|313.88|311.48|313.88|311.48|313.26|310.86|0
1633530090000|2021-10-06 14:21:30|313.33|310.93|314.29|311.89|314.29|311.89|313.33|310.93|0
1633530100000|2021-10-06 14:21:40|314.5|312.1|314.43|312.03|314.57|312.17|314.36|311.96|0
1633530110000|2021-10-06 14:21:50|314.16|311.76|314.84|312.44|314.84|312.44|314.16|311.76|0
1633530120000|2021-10-06 14:22:00|314.57|312.17|315.4|313|315.4|313|314.29|311.89|0
1633530130000|2021-10-06 14:22:10|315.81|313.41|317.05|314.65|317.05|314.65|315.53|313.13|0
1633530140000|2021-10-06 14:22:20|316.7|314.3|316.91|314.51|316.91|314.51|316.64|314.24|0
1633530150000|2021-10-06 14:22:30|317.6|315.2|318.71|316.31|318.71|316.31|317.6|315.2|0
1633530160000|2021-10-06 14:22:40|319.27|316.87|319.96|317.56|319.96|317.56|319.13|316.73|0
1633530170000|2021-10-06 14:22:50|320.24|317.84|319.27|316.87|320.24|317.84|319.27|316.87|0
1633530180000|2021-10-06 14:23:00|319.54|317.14|318.85|316.45|319.54|317.14|318.85|316.45|0
1633530190000|2021-10-06 14:23:10|318.99|316.59|318.71|316.31|318.99|316.59|318.44|316.04|0
1633530200000|2021-10-06 14:23:20|319.13|316.73|318.99|316.59|319.27|316.87|318.85|316.45|0
1633530210000|2021-10-06 14:23:30|319.13|316.73|319.27|316.87|319.41|317.01|319.13|316.73|0
1633530220000|2021-10-06 14:23:40|319.68|317.28|319.82|317.42|319.82|317.42|319.68|317.28|0
1633530230000|2021-10-06 14:23:50|324.49|322.09|319.26|316.86|324.49|322.09|318.84|316.44|0
1633530240000|2021-10-06 14:24:00|319.4|317|319.54|317.14|319.54|317.14|319.4|317|0
1633530250000|2021-10-06 14:24:10|319.81|317.41|321.07|318.67|321.07|318.67|319.81|317.41|0
1633530260000|2021-10-06 14:24:20|321.49|319.09|321.21|318.81|321.63|319.23|321.21|318.81|0
1633530270000|2021-10-06 14:24:30|321.07|318.67|321.21|318.81|321.77|319.37|320.79|318.39|0
1633530280000|2021-10-06 14:24:40|321.77|319.37|322.05|319.65|322.19|319.79|321.77|319.37|0
1633530290000|2021-10-06 14:24:50|322.19|319.79|322.46|320.06|322.46|320.06|322.05|319.65|0
1633530300000|2021-10-06 14:25:00|322.18|319.78|323.02|320.62|323.02|320.62|322.18|319.78|0
1633530310000|2021-10-06 14:25:10|322.46|320.06|323.02|320.62|323.02|320.62|322.46|320.06|0
1633530320000|2021-10-06 14:25:20|322.46|320.06|321.63|319.23|322.46|320.06|321.63|319.23|0
1633530330000|2021-10-06 14:25:30|322.32|319.92|321.91|319.51|322.46|320.06|321.91|319.51|0
1633530340000|2021-10-06 14:25:40|321.49|319.09|321.21|318.81|321.49|319.09|321.21|318.81|0
1633530350000|2021-10-06 14:25:50|321.35|318.95|321.49|319.09|321.49|319.09|321.21|318.81|0
1633530360000|2021-10-06 14:26:00|321.35|318.95|321.91|319.51|321.91|319.51|321.35|318.95|0
1633530370000|2021-10-06 14:26:10|321.63|319.23|322.46|320.06|322.46|320.06|321.63|319.23|0
1633530380000|2021-10-06 14:26:20|322.18|319.78|322.18|319.78|322.18|319.78|322.04|319.64|0
1633530390000|2021-10-06 14:26:30|322.04|319.64|322.18|319.78|322.32|319.92|322.04|319.64|0
1633530400000|2021-10-06 14:26:40|322.46|320.06|321.9|319.5|322.46|320.06|321.9|319.5|0
1633530410000|2021-10-06 14:26:50|322.04|319.64|321.9|319.5|322.04|319.64|321.9|319.5|0
1633530420000|2021-10-06 14:27:00|321.76|319.36|321.9|319.5|322.46|320.06|321.76|319.36|0
1633530430000|2021-10-06 14:27:10|321.49|319.09|321.07|318.67|321.49|319.09|321.07|318.67|0
1633530440000|2021-10-06 14:27:20|321.21|318.81|321.07|318.67|321.21|318.81|321.07|318.67|0
1633530450000|2021-10-06 14:27:30|321.35|318.95|321.35|318.95|321.49|319.09|321.35|318.95|0
1633530460000|2021-10-06 14:27:40|321.21|318.81|321.49|319.09|321.49|319.09|321.21|318.81|0
1633530470000|2021-10-06 14:27:50|321.35|318.95|321.35|318.95|321.35|318.95|321.21|318.81|0
1633530480000|2021-10-06 14:28:00|321.49|319.09|321.9|319.5|321.9|319.5|321.49|319.09|0
1633530490000|2021-10-06 14:28:10|322.04|319.64|321.76|319.36|322.32|319.92|321.76|319.36|0
1633530500000|2021-10-06 14:28:20|321.62|319.22|321.35|318.95|321.76|319.36|321.35|318.95|0
1633530510000|2021-10-06 14:28:30|321.07|318.67|320.93|318.53|321.21|318.81|320.93|318.53|0
1633530520000|2021-10-06 14:28:40|320.51|318.11|320.37|317.97|320.79|318.39|320.37|317.97|0
1633530530000|2021-10-06 14:28:50|319.67|317.27|320.09|317.69|320.09|317.69|319.67|317.27|0
1633530540000|2021-10-06 14:29:00|320.37|317.97|321.07|318.67|321.07|318.67|320.37|317.97|0
1633530550000|2021-10-06 14:29:10|320.93|318.53|320.93|318.53|320.93|318.53|320.37|317.97|0
1633530560000|2021-10-06 14:29:20|320.79|318.39|320.37|317.97|320.93|318.53|320.37|317.97|0
1633530570000|2021-10-06 14:29:30|320.51|318.11|320.65|318.25|320.65|318.25|320.51|318.11|0
1633530580000|2021-10-06 14:29:40|320.93|318.53|320.79|318.39|320.93|318.53|320.65|318.25|0
1633530590000|2021-10-06 14:29:50|320.65|318.25|320.09|317.69|320.65|318.25|320.09|317.69|0
1633530600000|2021-10-06 14:30:00|320.23|317.83|320.51|318.11|320.51|318.11|320.23|317.83|0
1633530610000|2021-10-06 14:30:10|320.37|317.97|320.09|317.69|320.37|317.97|319.95|317.55|0
1633530620000|2021-10-06 14:30:20|320.23|317.83|320.51|318.11|320.51|318.11|320.02|317.62|0
1633530630000|2021-10-06 14:30:30|321.21|318.81|321.48|319.08|321.48|319.08|321.21|318.81|0
1633530640000|2021-10-06 14:30:40|321.76|319.36|322.88|320.48|322.88|320.48|321.76|319.36|0
1633530650000|2021-10-06 14:30:50|323.86|321.46|324.7|322.3|324.7|322.3|323.86|321.46|0
1633530660000|2021-10-06 14:31:00|325.13|322.73|324.84|322.44|325.27|322.87|324.84|322.44|0
1633530670000|2021-10-06 14:31:10|324.98|322.58|324.28|321.88|325.13|322.73|324.28|321.88|0
1633530680000|2021-10-06 14:31:20|324.42|322.02|324.14|321.74|324.42|322.02|324|321.6|0
1633530690000|2021-10-06 14:31:30|324.42|322.02|323.58|321.18|324.42|322.02|323.58|321.18|0
1633530700000|2021-10-06 14:31:40|323.3|320.9|323.16|320.76|323.72|321.32|323.16|320.76|0
1633530710000|2021-10-06 14:31:50|323.02|320.62|322.88|320.48|323.16|320.76|322.88|320.48|0
1633530720000|2021-10-06 14:32:00|323.3|320.9|323.02|320.62|323.3|320.9|322.88|320.48|0
1633530730000|2021-10-06 14:32:10|323.16|320.76|322.74|320.34|323.16|320.76|322.6|320.2|0
1633530740000|2021-10-06 14:32:20|323.02|320.62|323.72|321.32|323.72|321.32|323.02|320.62|0
1633530750000|2021-10-06 14:32:30|323.58|321.18|323.16|320.76|323.58|321.18|323.16|320.76|0
1633530760000|2021-10-06 14:32:40|322.74|320.34|323.44|321.04|323.44|321.04|322.74|320.34|0
1633530770000|2021-10-06 14:32:50|323.72|321.32|324|321.6|324|321.6|323.72|321.32|0
1633530780000|2021-10-06 14:33:00|324.14|321.74|323.58|321.18|324.14|321.74|323.58|321.18|0
1633530790000|2021-10-06 14:33:10|323.72|321.32|323.58|321.18|323.86|321.46|323.58|321.18|0
1633530800000|2021-10-06 14:33:20|323.44|321.04|323.58|321.18|323.58|321.18|323.02|320.62|0
1633530810000|2021-10-06 14:33:30|323.44|321.04|323.72|321.32|323.72|321.32|323.3|320.9|0
1633530820000|2021-10-06 14:33:40|323.58|321.18|323.72|321.32|323.72|321.32|323.58|321.18|0
1633530830000|2021-10-06 14:33:50|323.86|321.46|323.51|321.11|323.86|321.46|323.51|321.11|0
1633530840000|2021-10-06 14:34:00|323.44|321.04|323.02|320.62|323.44|321.04|322.88|320.48|0
1633530850000|2021-10-06 14:34:10|322.6|320.2|321.76|319.36|322.6|320.2|321.76|319.36|0
1633530860000|2021-10-06 14:34:20|321.9|319.5|321.48|319.08|321.9|319.5|321.48|319.08|0
1633530870000|2021-10-06 14:34:30|321.2|318.8|320.37|317.97|321.2|318.8|320.37|317.97|0
1633530880000|2021-10-06 14:34:40|320.51|318.11|321.2|318.8|321.2|318.8|320.51|318.11|0
1633530890000|2021-10-06 14:34:50|321.06|318.66|321.06|318.66|321.06|318.66|320.92|318.52|0
1633530900000|2021-10-06 14:35:00|321.48|319.08|321.48|319.08|322.04|319.64|321.48|319.08|0
1633530910000|2021-10-06 14:35:10|321.34|318.94|321.34|318.94|321.48|319.08|321.2|318.8|0
1633530920000|2021-10-06 14:35:20|321.62|319.22|322.04|319.64|322.18|319.78|321.62|319.22|0
1633530930000|2021-10-06 14:35:30|321.9|319.5|322.18|319.78|322.32|319.92|321.9|319.5|0
1633530940000|2021-10-06 14:35:40|321.62|319.22|321.76|319.36|321.76|319.36|321.62|319.22|0
1633530950000|2021-10-06 14:35:50|321.9|319.5|321.76|319.36|321.9|319.5|321.62|319.22|0
1633530960000|2021-10-06 14:36:00|322.04|319.64|321.34|318.94|322.04|319.64|321.34|318.94|0
1633530970000|2021-10-06 14:36:10|321.62|319.22|322.18|319.78|322.18|319.78|321.62|319.22|0
1633530980000|2021-10-06 14:36:20|321.9|319.5|322.04|319.64|322.18|319.78|321.9|319.5|0
1633530990000|2021-10-06 14:36:30|321.9|319.5|321.48|319.08|322.18|319.78|321.48|319.08|0
1633531000000|2021-10-06 14:36:40|321.06|318.66|321.62|319.22|321.62|319.22|321.06|318.66|0
1633531010000|2021-10-06 14:36:50|321.48|319.08|321.2|318.8|321.48|319.08|321.2|318.8|0
1633531020000|2021-10-06 14:37:00|321.06|318.66|320.37|317.97|321.06|318.66|320.37|317.97|0
1633531030000|2021-10-06 14:37:10|319.95|317.55|319.81|317.41|319.95|317.55|319.11|316.71|0
1633531040000|2021-10-06 14:37:20|319.53|317.13|320.09|317.69|320.09|317.69|319.25|316.85|0
1633531050000|2021-10-06 14:37:30|319.95|317.55|318.97|316.57|320.23|317.83|318.97|316.57|0
1633531060000|2021-10-06 14:37:40|319.53|317.13|319.18|316.78|319.53|317.13|319.11|316.71|0
1633531070000|2021-10-06 14:37:50|319.11|316.71|318.14|315.74|319.11|316.71|318.14|315.74|0
1633531080000|2021-10-06 14:38:00|318.7|316.3|318.56|316.16|318.7|316.3|318.28|315.88|0
1633531090000|2021-10-06 14:38:10|318|315.6|318.42|316.02|318.42|316.02|317.86|315.46|0
1633531100000|2021-10-06 14:38:20|318.56|316.16|319.25|316.85|319.32|316.92|318.56|316.16|0
1633531110000|2021-10-06 14:38:30|319.39|316.99|319.67|317.27|319.67|317.27|319.39|316.99|0
1633531120000|2021-10-06 14:38:40|319.81|317.41|319.67|317.27|319.81|317.41|319.67|317.27|0
1633531130000|2021-10-06 14:38:50|319.53|317.13|319.39|316.99|319.53|317.13|319.39|316.99|0
1633531140000|2021-10-06 14:39:00|319.81|317.41|319.95|317.55|319.95|317.55|319.53|317.13|0
1633531150000|2021-10-06 14:39:10|320.09|317.69|319.67|317.27|320.09|317.69|319.67|317.27|0
1633531160000|2021-10-06 14:39:20|319.81|317.41|320.36|317.96|320.36|317.96|319.53|317.13|0
1633531170000|2021-10-06 14:39:30|321.27|318.87|321.06|318.66|321.27|318.87|320.92|318.52|0
1633531180000|2021-10-06 14:39:40|320.92|318.52|321.9|319.5|322.04|319.64|320.92|318.52|0
1633531190000|2021-10-06 14:39:50|322.32|319.92|322.46|320.06|322.46|320.06|322.32|319.92|0
1633531200000|2021-10-06 14:40:00|322.74|320.34|322.32|319.92|322.74|320.34|322.32|319.92|0
1633531210000|2021-10-06 14:40:10|322.46|320.06|321.48|319.08|322.46|320.06|321.48|319.08|0
1633531220000|2021-10-06 14:40:20|321.34|318.94|320.36|317.96|321.34|318.94|320.36|317.96|0
1633531230000|2021-10-06 14:40:30|320.64|318.24|321.06|318.66|321.06|318.66|320.64|318.24|0
1633531240000|2021-10-06 14:40:40|321.2|318.8|321.2|318.8|321.34|318.94|321.2|318.8|0
1633531250000|2021-10-06 14:40:50|321.9|319.5|321.48|319.08|321.9|319.5|321.48|319.08|0
1633531260000|2021-10-06 14:41:00|321.34|318.94|321.76|319.36|321.76|319.36|321.2|318.8|0
1633531270000|2021-10-06 14:41:10|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1633531280000|2021-10-06 14:41:20|321.34|318.94|321.48|319.08|321.48|319.08|321.2|318.8|0
1633531290000|2021-10-06 14:41:30|321.62|319.22|322.32|319.92|322.46|320.06|321.62|319.22|0
1633531300000|2021-10-06 14:41:40|322.46|320.06|322.04|319.64|322.46|320.06|322.04|319.64|0
1633531310000|2021-10-06 14:41:50|321.76|319.36|321.76|319.36|321.9|319.5|321.76|319.36|0
1633531320000|2021-10-06 14:42:00|321.9|319.5|321.62|319.22|321.9|319.5|321.48|319.08|0
1633531330000|2021-10-06 14:42:10|321.34|318.94|320.78|318.38|321.34|318.94|320.64|318.24|0
1633531340000|2021-10-06 14:42:20|320.92|318.52|320.29|317.89|321.48|319.08|320.29|317.89|0
1633531350000|2021-10-06 14:42:30|320.08|317.68|320.43|318.03|320.43|318.03|319.95|317.55|0
1633531360000|2021-10-06 14:42:40|320.5|318.1|320.5|318.1|320.64|318.24|320.5|318.1|0
1633531370000|2021-10-06 14:42:50|320.36|317.96|320.5|318.1|320.64|318.24|320.36|317.96|0
1633531380000|2021-10-06 14:43:00|320.92|318.52|320.08|317.68|321.06|318.66|320.08|317.68|0
1633531390000|2021-10-06 14:43:10|319.95|317.55|319.95|317.55|319.95|317.55|319.39|316.99|0
1633531400000|2021-10-06 14:43:20|320.22|317.82|320.36|317.96|320.36|317.96|320.22|317.82|0
1633531410000|2021-10-06 14:43:30|320.64|318.24|321.06|318.66|321.06|318.66|320.64|318.24|0
1633531420000|2021-10-06 14:43:40|320.22|317.82|319.94|317.54|320.22|317.82|319.94|317.54|0
1633531430000|2021-10-06 14:43:50|319.81|317.41|319.67|317.27|319.81|317.41|319.39|316.99|0
1633531440000|2021-10-06 14:44:00|319.11|316.71|319.39|316.99|319.39|316.99|318.83|316.43|0
1633531450000|2021-10-06 14:44:10|318.97|316.57|319.11|316.71|319.11|316.71|318.97|316.57|0
1633531460000|2021-10-06 14:44:20|318.97|316.57|318.69|316.29|319.25|316.85|318.69|316.29|0
1633531470000|2021-10-06 14:44:30|318.28|315.88|318.55|316.15|318.55|316.15|318.28|315.88|0
1633531480000|2021-10-06 14:44:40|318.69|316.29|318.97|316.57|318.97|316.57|318.55|316.15|0
1633531490000|2021-10-06 14:44:50|318.55|316.15|318.14|315.74|318.55|316.15|318|315.6|0
1633531500000|2021-10-06 14:45:00|318.28|315.88|318.14|315.74|318.69|316.29|318.14|315.74|0
1633531510000|2021-10-06 14:45:10|319.11|316.71|319.94|317.54|319.94|317.54|319.11|316.71|0
1633531520000|2021-10-06 14:45:20|319.67|317.27|319.94|317.54|320.08|317.68|319.67|317.27|0
1633531530000|2021-10-06 14:45:30|319.81|317.41|318.97|316.57|319.81|317.41|318.97|316.57|0
1633531540000|2021-10-06 14:45:40|318.69|316.29|318.28|315.88|318.97|316.57|318.28|315.88|0
1633531550000|2021-10-06 14:45:50|318|315.6|317.44|315.04|318|315.6|317.17|314.77|0
1633531560000|2021-10-06 14:46:00|316.89|314.49|316.47|314.07|316.89|314.49|316.47|314.07|0
1633531570000|2021-10-06 14:46:10|316.61|314.21|316.47|314.07|316.61|314.21|316.47|314.07|0
1633531580000|2021-10-06 14:46:20|317.03|314.63|316.75|314.35|317.03|314.63|316.75|314.35|0
1633531590000|2021-10-06 14:46:30|316.89|314.49|317.3|314.9|317.3|314.9|316.75|314.35|0
1633531600000|2021-10-06 14:46:40|317.03|314.63|317.3|314.9|317.44|315.04|317.03|314.63|0
1633531610000|2021-10-06 14:46:50|317.44|315.04|317.3|314.9|317.44|315.04|317.17|314.77|0
1633531620000|2021-10-06 14:47:00|318.27|315.87|317.58|315.18|318.27|315.87|317.58|315.18|0
1633531630000|2021-10-06 14:47:10|316.75|314.35|316.75|314.35|316.75|314.35|316.61|314.21|0
1633531640000|2021-10-06 14:47:20|316.61|314.21|316.61|314.21|316.89|314.49|316.61|314.21|0
1633531650000|2021-10-06 14:47:30|316.33|313.93|316.2|313.8|316.47|314.07|315.92|313.52|0
1633531660000|2021-10-06 14:47:40|316.06|313.66|316.33|313.93|316.61|314.21|316.06|313.66|0
1633531670000|2021-10-06 14:47:50|316.75|314.35|316.33|313.93|316.75|314.35|316.33|313.93|0
1633531680000|2021-10-06 14:48:00|315.92|313.52|315.92|313.52|315.92|313.52|315.64|313.24|0
1633531690000|2021-10-06 14:48:10|315.71|313.31|315.64|313.24|315.78|313.38|315.5|313.1|0
1633531700000|2021-10-06 14:48:20|315.78|313.38|316.47|314.07|316.47|314.07|315.78|313.38|0
1633531710000|2021-10-06 14:48:30|316.33|313.93|316.47|314.07|316.47|314.07|316.33|313.93|0
1633531720000|2021-10-06 14:48:40|316.61|314.21|317.03|314.63|317.3|314.9|316.61|314.21|0
1633531730000|2021-10-06 14:48:50|316.61|314.21|316.47|314.07|316.61|314.21|316.47|314.07|0
1633531740000|2021-10-06 14:49:00|317.3|314.9|317.86|315.46|317.86|315.46|317.3|314.9|0
1633531750000|2021-10-06 14:49:10|318.41|316.01|318.27|315.87|318.41|316.01|318.27|315.87|0
1633531760000|2021-10-06 14:49:20|318.69|316.29|319.53|317.13|319.53|317.13|318.69|316.29|0
1633531770000|2021-10-06 14:49:30|319.39|316.99|319.8|317.4|320.08|317.68|319.39|316.99|0
1633531780000|2021-10-06 14:49:40|320.08|317.68|320.5|318.1|320.5|318.1|320.08|317.68|0
1633531790000|2021-10-06 14:49:50|320.08|317.68|320.5|318.1|320.5|318.1|320.08|317.68|0
1633531800000|2021-10-06 14:50:00|321.34|318.94|321.06|318.66|321.76|319.36|321.06|318.66|0
1633531810000|2021-10-06 14:50:10|320.78|318.38|320.36|317.96|320.78|318.38|320.36|317.96|0
1633531820000|2021-10-06 14:50:20|320.64|318.24|319.52|317.12|320.64|318.24|319.52|317.12|0
1633531830000|2021-10-06 14:50:30|319.39|316.99|318.97|316.57|319.39|316.99|318.97|316.57|0
1633531840000|2021-10-06 14:50:40|319.25|316.85|320.22|317.82|320.22|317.82|319.25|316.85|0
1633531850000|2021-10-06 14:50:50|320.78|318.38|320.22|317.82|320.78|318.38|320.22|317.82|0
1633531860000|2021-10-06 14:51:00|320.36|317.96|320.5|318.1|320.5|318.1|320.22|317.82|0
1633531870000|2021-10-06 14:51:10|319.39|316.99|319.39|316.99|319.52|317.12|319.25|316.85|0
1633531880000|2021-10-06 14:51:20|319.66|317.26|319.52|317.12|319.8|317.4|319.39|316.99|0
1633531890000|2021-10-06 14:51:30|320.36|317.96|319.8|317.4|320.36|317.96|319.8|317.4|0
1633531900000|2021-10-06 14:51:40|319.94|317.54|320.22|317.82|320.22|317.82|319.8|317.4|0
1633531910000|2021-10-06 14:51:50|320.36|317.96|321.2|318.8|321.2|318.8|320.08|317.68|0
1633531920000|2021-10-06 14:52:00|320.78|318.38|320.64|318.24|320.92|318.52|320.5|318.1|0
1633531930000|2021-10-06 14:52:10|320.5|318.1|320.08|317.68|320.5|318.1|319.8|317.4|0
1633531940000|2021-10-06 14:52:20|320.01|317.61|319.66|317.26|320.01|317.61|319.52|317.12|0
1633531950000|2021-10-06 14:52:30|319.94|317.54|318.69|316.29|319.94|317.54|318.69|316.29|0
1633531960000|2021-10-06 14:52:40|318.97|316.57|320.08|317.68|320.08|317.68|318.97|316.57|0
1633531970000|2021-10-06 14:52:50|320.36|317.96|320.5|318.1|320.78|318.38|320.36|317.96|0
1633531980000|2021-10-06 14:53:00|320.64|318.24|320.22|317.82|320.64|318.24|320.22|317.82|0
1633531990000|2021-10-06 14:53:10|320.5|318.1|320.78|318.38|320.78|318.38|320.5|318.1|0
1633532000000|2021-10-06 14:53:20|320.5|318.1|320.08|317.68|320.5|318.1|320.08|317.68|0
1633532010000|2021-10-06 14:53:30|320.22|317.82|320.22|317.82|320.36|317.96|320.22|317.82|0
1633532020000|2021-10-06 14:53:40|320.08|317.68|319.38|316.98|320.08|317.68|319.38|316.98|0
1633532030000|2021-10-06 14:53:50|319.52|317.12|319.38|316.98|319.52|317.12|319.24|316.84|0
1633532040000|2021-10-06 14:54:00|319.66|317.26|320.64|318.24|320.64|318.24|319.66|317.26|0
1633532050000|2021-10-06 14:54:10|321.06|318.66|320.08|317.68|321.2|318.8|320.08|317.68|0
1633532060000|2021-10-06 14:54:20|319.66|317.26|320.22|317.82|320.36|317.96|319.66|317.26|0
1633532070000|2021-10-06 14:54:30|320.08|317.68|320.78|318.38|320.78|318.38|320.08|317.68|0
1633532080000|2021-10-06 14:54:40|320.64|318.24|321.75|319.35|321.75|319.35|320.64|318.24|0
1633532090000|2021-10-06 14:54:50|322.03|319.63|322.59|320.19|322.59|320.19|322.03|319.63|0
1633532100000|2021-10-06 14:55:00|322.17|319.77|321.61|319.21|322.17|319.77|321.47|319.07|0
1633532110000|2021-10-06 14:55:10|321.75|319.35|321.33|318.93|321.75|319.35|321.33|318.93|0
1633532120000|2021-10-06 14:55:20|321.06|318.66|320.78|318.38|321.06|318.66|320.78|318.38|0
1633532130000|2021-10-06 14:55:30|320.92|318.52|319.52|317.12|320.92|318.52|319.52|317.12|0
1633532140000|2021-10-06 14:55:40|319.94|317.54|320.22|317.82|320.22|317.82|319.66|317.26|0
1633532150000|2021-10-06 14:55:50|319.8|317.4|319.66|317.26|319.8|317.4|319.66|317.26|0
1633532160000|2021-10-06 14:56:00|319.8|317.4|320.5|318.1|320.64|318.24|319.8|317.4|0
1633532170000|2021-10-06 14:56:10|320.36|317.96|320.78|318.38|320.78|318.38|320.36|317.96|0
1633532180000|2021-10-06 14:56:20|321.06|318.66|320.92|318.52|321.06|318.66|320.92|318.52|0
1633532190000|2021-10-06 14:56:30|320.78|318.38|321.05|318.65|321.19|318.79|320.78|318.38|0
1633532200000|2021-10-06 14:56:40|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1633532210000|2021-10-06 14:56:50|320.5|318.1|320.36|317.96|320.5|318.1|320.08|317.68|0
1633532220000|2021-10-06 14:57:00|320.22|317.82|319.94|317.54|320.22|317.82|319.94|317.54|0
1633532230000|2021-10-06 14:57:10|319.66|317.26|319.66|317.26|319.8|317.4|319.66|317.26|0
1633532240000|2021-10-06 14:57:20|319.8|317.4|319.66|317.26|319.8|317.4|319.66|317.26|0
1633532250000|2021-10-06 14:57:30|320.36|317.96|320.78|318.38|320.78|318.38|320.36|317.96|0
1633532260000|2021-10-06 14:57:40|320.64|318.24|320.91|318.51|321.19|318.79|320.64|318.24|0
1633532270000|2021-10-06 14:57:50|321.05|318.65|322.17|319.77|322.17|319.77|321.05|318.65|0
1633532280000|2021-10-06 14:58:00|322.03|319.63|321.19|318.79|322.03|319.63|321.19|318.79|0
1633532290000|2021-10-06 14:58:10|321.05|318.65|320.91|318.51|321.05|318.65|320.91|318.51|0
1633532300000|2021-10-06 14:58:20|321.47|319.07|320.64|318.24|321.47|319.07|320.64|318.24|0
1633532310000|2021-10-06 14:58:30|320.78|318.38|320.78|318.38|320.91|318.51|320.78|318.38|0
1633532320000|2021-10-06 14:58:40|320.91|318.51|321.33|318.93|321.33|318.93|320.91|318.51|0
1633532330000|2021-10-06 14:58:50|321.61|319.21|321.33|318.93|321.61|319.21|321.19|318.79|0
1633532340000|2021-10-06 14:59:00|320.77|318.37|320.91|318.51|321.19|318.79|320.77|318.37|0
1633532350000|2021-10-06 14:59:10|320.77|318.37|321.05|318.65|321.05|318.65|320.77|318.37|0
1633532360000|2021-10-06 14:59:20|320.91|318.51|320.77|318.37|321.05|318.65|320.77|318.37|0
1633532370000|2021-10-06 14:59:30|320.64|318.24|321.05|318.65|321.33|318.93|320.64|318.24|0
1633532380000|2021-10-06 14:59:40|321.26|318.86|321.19|318.79|321.33|318.93|321.19|318.79|0
1633532390000|2021-10-06 14:59:50|321.33|318.93|322.03|319.63|322.03|319.63|321.33|318.93|0
1633532400000|2021-10-06 15:00:00|322.45|320.05|321.89|319.49|322.45|320.05|321.89|319.49|0
1633532410000|2021-10-06 15:00:10|321.19|318.79|320.64|318.24|321.19|318.79|320.5|318.1|0
1633532420000|2021-10-06 15:00:20|321.05|318.65|321.05|318.65|321.05|318.65|320.91|318.51|0
1633532430000|2021-10-06 15:00:30|320.63|318.23|320.77|318.37|320.77|318.37|320.5|318.1|0
1633532440000|2021-10-06 15:00:40|321.19|318.79|321.19|318.79|321.19|318.79|321.05|318.65|0
1633532450000|2021-10-06 15:00:50|320.77|318.37|320.5|318.1|320.77|318.37|320.5|318.1|0
1633532460000|2021-10-06 15:01:00|319.94|317.54|321.05|318.65|321.05|318.65|319.94|317.54|0
1633532470000|2021-10-06 15:01:10|320.91|318.51|321.05|318.65|321.19|318.79|320.91|318.51|0
1633532480000|2021-10-06 15:01:20|321.19|318.79|321.75|319.35|322.03|319.63|321.19|318.79|0
1633532490000|2021-10-06 15:01:30|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1633532500000|2021-10-06 15:01:40|322.73|320.33|323.78|321.38|323.78|321.38|322.73|320.33|0
1633532510000|2021-10-06 15:01:50|324.13|321.73|324.83|322.43|324.83|322.43|323.99|321.59|0
1633532520000|2021-10-06 15:02:00|324.69|322.29|324.55|322.15|324.69|322.29|324.55|322.15|0
1633532530000|2021-10-06 15:02:10|324.27|321.87|323.92|321.52|324.27|321.87|323.85|321.45|0
1633532540000|2021-10-06 15:02:20|323.71|321.31|323.15|320.75|323.71|321.31|323.15|320.75|0
1633532550000|2021-10-06 15:02:30|323.29|320.89|323.08|320.68|323.29|320.89|323.08|320.68|0
1633532560000|2021-10-06 15:02:40|323.15|320.75|323.43|321.03|323.57|321.17|323.15|320.75|0
1633532570000|2021-10-06 15:02:50|323.29|320.89|322.31|319.91|323.29|320.89|322.31|319.91|0
1633532580000|2021-10-06 15:03:00|322.17|319.77|322.45|320.05|322.45|320.05|322.03|319.63|0
1633532590000|2021-10-06 15:03:10|322.17|319.77|322.73|320.33|322.73|320.33|322.17|319.77|0
1633532600000|2021-10-06 15:03:20|322.31|319.91|321.61|319.21|322.45|320.05|321.61|319.21|0
1633532610000|2021-10-06 15:03:30|321.47|319.07|321.89|319.49|321.89|319.49|321.47|319.07|0
1633532620000|2021-10-06 15:03:40|321.75|319.35|321.75|319.35|321.89|319.49|321.75|319.35|0
1633532630000|2021-10-06 15:03:50|321.61|319.21|322.45|320.05|322.45|320.05|321.61|319.21|0
1633532640000|2021-10-06 15:04:00|322.31|319.91|322.73|320.33|322.73|320.33|322.31|319.91|0
1633532650000|2021-10-06 15:04:10|323.01|320.61|323.43|321.03|323.43|321.03|323.01|320.61|0
1633532660000|2021-10-06 15:04:20|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1633532670000|2021-10-06 15:04:30|323.29|320.89|323.01|320.61|323.29|320.89|323.01|320.61|0
1633532680000|2021-10-06 15:04:40|322.94|320.54|323.15|320.75|323.22|320.82|322.94|320.54|0
1633532690000|2021-10-06 15:04:50|323.01|320.61|323.29|320.89|323.29|320.89|322.87|320.47|0
1633532700000|2021-10-06 15:05:00|322.87|320.47|322.73|320.33|322.87|320.47|322.45|320.05|0
1633532710000|2021-10-06 15:05:10|322.59|320.19|323.29|320.89|323.29|320.89|322.59|320.19|0
1633532720000|2021-10-06 15:05:20|323.43|321.03|323.43|321.03|323.43|321.03|323.43|321.03|0
1633532730000|2021-10-06 15:05:30|323.29|320.89|322.73|320.33|323.29|320.89|322.73|320.33|0
1633532740000|2021-10-06 15:05:40|322.59|320.19|322.31|319.91|322.59|320.19|322.31|319.91|0
1633532750000|2021-10-06 15:05:50|322.45|320.05|322.73|320.33|322.73|320.33|322.45|320.05|0
1633532760000|2021-10-06 15:06:00|322.31|319.91|322.17|319.77|322.31|319.91|321.75|319.35|0
1633532770000|2021-10-06 15:06:10|321.75|319.35|321.05|318.65|321.89|319.49|321.05|318.65|0
1633532780000|2021-10-06 15:06:20|321.33|318.93|320.77|318.37|321.47|319.07|320.77|318.37|0
1633532790000|2021-10-06 15:06:30|321.05|318.65|320.77|318.37|321.05|318.65|320.77|318.37|0
1633532800000|2021-10-06 15:06:40|320.63|318.23|319.52|317.12|320.63|318.23|319.52|317.12|0
1633532810000|2021-10-06 15:06:50|319.94|317.54|320.07|317.67|320.07|317.67|319.94|317.54|0
1633532820000|2021-10-06 15:07:00|320.21|317.81|320.84|318.44|320.84|318.44|320.21|317.81|0
1633532830000|2021-10-06 15:07:10|321.05|318.65|321.05|318.65|321.19|318.79|321.05|318.65|0
1633532840000|2021-10-06 15:07:20|321.19|318.79|321.19|318.79|321.19|318.79|321.05|318.65|0
1633532850000|2021-10-06 15:07:30|321.47|319.07|321.75|319.35|321.89|319.49|321.47|319.07|0
1633532860000|2021-10-06 15:07:40|321.89|319.49|322.03|319.63|322.31|319.91|321.89|319.49|0
1633532870000|2021-10-06 15:07:50|321.89|319.49|321.89|319.49|321.89|319.49|321.89|319.49|0
1633532880000|2021-10-06 15:08:00|321.47|319.07|321.19|318.79|321.47|319.07|321.05|318.65|0
1633532890000|2021-10-06 15:08:10|321.05|318.65|320.49|318.09|321.05|318.65|320.49|318.09|0
1633532900000|2021-10-06 15:08:20|320.35|317.95|320.21|317.81|320.35|317.95|320.07|317.67|0
1633532910000|2021-10-06 15:08:30|320.07|317.67|320.77|318.37|320.77|318.37|320.07|317.67|0
1633532920000|2021-10-06 15:08:40|320.91|318.51|321.05|318.65|321.05|318.65|320.91|318.51|0
1633532930000|2021-10-06 15:08:50|321.33|318.93|321.19|318.79|321.33|318.93|321.05|318.65|0
1633532940000|2021-10-06 15:09:00|321.33|318.93|320.49|318.09|321.33|318.93|320.49|318.09|0
1633532950000|2021-10-06 15:09:10|320.35|317.95|321.05|318.65|321.05|318.65|320.35|317.95|0
1633532960000|2021-10-06 15:09:20|321.19|318.79|321.19|318.79|321.19|318.79|321.19|318.79|0
1633532970000|2021-10-06 15:09:30|321.05|318.65|320.91|318.51|321.05|318.65|320.91|318.51|0
1633532980000|2021-10-06 15:09:40|320.21|317.81|320.77|318.37|320.77|318.37|320.21|317.81|0
1633532990000|2021-10-06 15:09:50|320.91|318.51|321.47|319.07|321.47|319.07|320.91|318.51|0
1633533000000|2021-10-06 15:10:00|322.03|319.63|321.33|318.93|322.03|319.63|321.19|318.79|0
1633533010000|2021-10-06 15:10:10|320.63|318.23|319.8|317.4|320.63|318.23|319.8|317.4|0
1633533020000|2021-10-06 15:10:20|319.79|317.39|318.96|316.56|319.79|317.39|318.96|316.56|0
1633533030000|2021-10-06 15:10:30|319.1|316.7|319.66|317.26|319.66|317.26|319.1|316.7|0
1633533040000|2021-10-06 15:10:40|319.79|317.39|319.24|316.84|319.79|317.39|319.24|316.84|0
1633533050000|2021-10-06 15:10:50|319.38|316.98|320.07|317.67|320.07|317.67|319.38|316.98|0
1633533060000|2021-10-06 15:11:00|319.66|317.26|319.38|316.98|319.79|317.39|319.38|316.98|0
1633533070000|2021-10-06 15:11:10|320.07|317.67|320.21|317.81|320.21|317.81|319.93|317.53|0
1633533080000|2021-10-06 15:11:20|320.35|317.95|320.49|318.09|320.49|318.09|320.35|317.95|0
1633533090000|2021-10-06 15:11:30|319.66|317.26|319.38|316.98|319.66|317.26|319.24|316.84|0
1633533100000|2021-10-06 15:11:40|318.96|316.56|318.4|316|318.96|316.56|318.13|315.73|0
1633533110000|2021-10-06 15:11:50|318.33|315.93|318.54|316.14|318.54|316.14|318.26|315.86|0
1633533120000|2021-10-06 15:12:00|318.26|315.86|319.24|316.84|319.24|316.84|318.26|315.86|0
1633533130000|2021-10-06 15:12:10|319.38|316.98|319.79|317.39|319.79|317.39|319.38|316.98|0
1633533140000|2021-10-06 15:12:20|319.38|316.98|319.93|317.53|319.93|317.53|319.38|316.98|0
1633533150000|2021-10-06 15:12:30|320.07|317.67|320.77|318.37|320.77|318.37|320.07|317.67|0
1633533160000|2021-10-06 15:12:40|320.91|318.51|320.91|318.51|320.91|318.51|320.63|318.23|0
1633533170000|2021-10-06 15:12:50|320.63|318.23|320.49|318.09|320.63|318.23|320.35|317.95|0
1633533180000|2021-10-06 15:13:00|320.35|317.95|320.21|317.81|320.35|317.95|320.07|317.67|0
1633533190000|2021-10-06 15:13:10|320.49|318.09|321.19|318.79|321.33|318.93|320.49|318.09|0
1633533200000|2021-10-06 15:13:20|320.63|318.23|320.63|318.23|320.63|318.23|320.21|317.81|0
1633533210000|2021-10-06 15:13:30|320.35|317.95|321.19|318.79|321.19|318.79|320.35|317.95|0
1633533220000|2021-10-06 15:13:40|321.05|318.65|321.19|318.79|321.33|318.93|321.05|318.65|0
1633533230000|2021-10-06 15:13:50|320.63|318.23|320.63|318.23|320.77|318.37|320.63|318.23|0
1633533240000|2021-10-06 15:14:00|320.21|317.81|319.93|317.53|320.21|317.81|319.93|317.53|0
1633533250000|2021-10-06 15:14:10|320.21|317.81|320.35|317.95|320.35|317.95|320.21|317.81|0
1633533260000|2021-10-06 15:14:20|320.63|318.23|320.21|317.81|320.63|318.23|320.07|317.67|0
1633533270000|2021-10-06 15:14:30|320.49|318.09|320.77|318.37|321.19|318.79|320.49|318.09|0
1633533280000|2021-10-06 15:14:40|320.91|318.51|321.47|319.07|321.47|319.07|320.91|318.51|0
1633533290000|2021-10-06 15:14:50|321.33|318.93|321.33|318.93|321.61|319.21|321.19|318.79|0
1633533300000|2021-10-06 15:15:00|320.77|318.37|320.77|318.37|320.91|318.51|320.77|318.37|0
1633533310000|2021-10-06 15:15:10|320.35|317.95|320.63|318.23|320.63|318.23|320.35|317.95|0
1633533320000|2021-10-06 15:15:20|321.05|318.65|320.77|318.37|321.33|318.93|320.77|318.37|0
1633533330000|2021-10-06 15:15:30|320.91|318.51|320.49|318.09|320.97|318.57|320.49|318.09|0
1633533340000|2021-10-06 15:15:40|320.77|318.37|320.63|318.23|320.91|318.51|320.63|318.23|0
1633533350000|2021-10-06 15:15:50|320.91|318.51|320.35|317.95|320.91|318.51|320.35|317.95|0
1633533360000|2021-10-06 15:16:00|320.07|317.67|320.21|317.81|320.21|317.81|320.07|317.67|0
1633533370000|2021-10-06 15:16:10|319.93|317.53|319.24|316.84|319.93|317.53|319.24|316.84|0
1633533380000|2021-10-06 15:16:20|319.38|316.98|319.51|317.11|319.93|317.53|319.38|316.98|0
1633533390000|2021-10-06 15:16:30|319.65|317.25|319.65|317.25|319.79|317.39|319.65|317.25|0
1633533400000|2021-10-06 15:16:40|319.79|317.39|319.65|317.25|319.79|317.39|319.65|317.25|0
1633533410000|2021-10-06 15:16:50|319.79|317.39|319.79|317.39|320.07|317.67|319.79|317.39|0
1633533420000|2021-10-06 15:17:00|320.07|317.67|320.07|317.67|320.21|317.81|320.07|317.67|0
1633533430000|2021-10-06 15:17:10|320.49|318.09|320.63|318.23|320.63|318.23|320.49|318.09|0
1633533440000|2021-10-06 15:17:20|320.49|318.09|320.91|318.51|320.91|318.51|320.49|318.09|0
1633533450000|2021-10-06 15:17:30|321.19|318.79|321.05|318.65|321.47|319.07|321.05|318.65|0
1633533460000|2021-10-06 15:17:40|320.77|318.37|320.91|318.51|320.91|318.51|320.77|318.37|0
1633533470000|2021-10-06 15:17:50|321.05|318.65|320.77|318.37|321.05|318.65|320.77|318.37|0
1633533480000|2021-10-06 15:18:00|320.49|318.09|319.58|317.18|320.49|318.09|319.58|317.18|0
1633533490000|2021-10-06 15:18:10|319.37|316.97|319.79|317.39|319.93|317.53|319.37|316.97|0
1633533500000|2021-10-06 15:18:20|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1633533510000|2021-10-06 15:18:30|320.07|317.67|319.79|317.39|320.07|317.67|319.65|317.25|0
1633533520000|2021-10-06 15:18:40|319.51|317.11|319.65|317.25|319.65|317.25|319.51|317.11|0
1633533530000|2021-10-06 15:18:50|319.51|317.11|319.65|317.25|319.65|317.25|319.51|317.11|0
1633533540000|2021-10-06 15:19:00|319.93|317.53|319.37|316.97|320.07|317.67|319.37|316.97|0
1633533550000|2021-10-06 15:19:10|319.1|316.7|319.23|316.83|319.23|316.83|318.96|316.56|0
1633533560000|2021-10-06 15:19:20|319.65|317.25|319.1|316.7|319.65|317.25|319.1|316.7|0
1633533570000|2021-10-06 15:19:30|318.96|316.56|319.51|317.11|319.51|317.11|318.96|316.56|0
1633533580000|2021-10-06 15:19:40|319.37|316.97|319.65|317.25|319.65|317.25|319.37|316.97|0
1633533590000|2021-10-06 15:19:50|319.51|317.11|319.37|316.97|319.51|317.11|319.23|316.83|0
1633533600000|2021-10-06 15:20:00|319.79|317.39|319.65|317.25|319.79|317.39|319.65|317.25|0
1633533610000|2021-10-06 15:20:10|319.37|316.97|318.82|316.42|319.37|316.97|318.82|316.42|0
1633533620000|2021-10-06 15:20:20|318.68|316.28|318.26|315.86|318.68|316.28|318.26|315.86|0
1633533630000|2021-10-06 15:20:30|318.12|315.72|317.84|315.44|318.12|315.72|317.84|315.44|0
1633533640000|2021-10-06 15:20:40|317.98|315.58|317.43|315.03|317.98|315.58|317.15|314.75|0
1633533650000|2021-10-06 15:20:50|317.57|315.17|317.29|314.89|317.63|315.23|317.29|314.89|0
1633533660000|2021-10-06 15:21:00|317.01|314.61|317.29|314.89|317.43|315.03|317.01|314.61|0
1633533670000|2021-10-06 15:21:10|317.01|314.61|317.01|314.61|317.01|314.61|317.01|314.61|0
1633533680000|2021-10-06 15:21:20|316.46|314.06|316.46|314.06|316.46|314.06|316.32|313.92|0
1633533690000|2021-10-06 15:21:30|316.18|313.78|316.04|313.64|316.18|313.78|316.04|313.64|0
1633533700000|2021-10-06 15:21:40|315.9|313.5|315.77|313.37|316.04|313.64|315.77|313.37|0
1633533710000|2021-10-06 15:21:50|316.74|314.34|316.04|313.64|316.74|314.34|316.04|313.64|0
1633533720000|2021-10-06 15:22:00|316.6|314.2|316.6|314.2|316.6|314.2|316.46|314.06|0
1633533730000|2021-10-06 15:22:10|316.87|314.47|316.6|314.2|316.87|314.47|316.6|314.2|0
1633533740000|2021-10-06 15:22:20|316.87|314.47|317.01|314.61|317.01|314.61|316.74|314.34|0
1633533750000|2021-10-06 15:22:30|317.15|314.75|316.73|314.33|317.15|314.75|316.73|314.33|0
1633533760000|2021-10-06 15:22:40|316.87|314.47|316.46|314.06|316.87|314.47|316.46|314.06|0
1633533770000|2021-10-06 15:22:50|316.87|314.47|316.6|314.2|316.87|314.47|316.46|314.06|0
1633533780000|2021-10-06 15:23:00|316.73|314.33|316.32|313.92|316.73|314.33|316.32|313.92|0
1633533790000|2021-10-06 15:23:10|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1633533800000|2021-10-06 15:23:20|315.08|312.68|314.66|312.26|315.21|312.81|314.66|312.26|0
1633533810000|2021-10-06 15:23:30|314.52|312.12|314.25|311.85|314.52|312.12|314.25|311.85|0
1633533820000|2021-10-06 15:23:40|314.38|311.98|314.8|312.4|314.8|312.4|314.38|311.98|0
1633533830000|2021-10-06 15:23:50|315.07|312.67|314.8|312.4|315.07|312.67|314.8|312.4|0
1633533840000|2021-10-06 15:24:00|314.66|312.26|314.94|312.54|314.94|312.54|314.66|312.26|0
1633533850000|2021-10-06 15:24:10|315.07|312.67|315.07|312.67|315.07|312.67|314.8|312.4|0
1633533860000|2021-10-06 15:24:20|314.94|312.54|314.31|311.91|314.94|312.54|314.31|311.91|0
1633533870000|2021-10-06 15:24:30|314.52|312.12|314.52|312.12|314.66|312.26|314.52|312.12|0
1633533880000|2021-10-06 15:24:40|314.66|312.26|314.38|311.98|314.66|312.26|314.38|311.98|0
1633533890000|2021-10-06 15:24:50|314.66|312.26|314.25|311.85|314.66|312.26|314.25|311.85|0
1633533900000|2021-10-06 15:25:00|314.11|311.71|314.38|311.98|314.38|311.98|314.11|311.71|0
1633533910000|2021-10-06 15:25:10|314.52|312.12|315.07|312.67|315.07|312.67|314.52|312.12|0
1633533920000|2021-10-06 15:25:20|314.94|312.54|315.07|312.67|315.07|312.67|314.94|312.54|0
1633533930000|2021-10-06 15:25:30|314.94|312.54|315.35|312.95|315.35|312.95|314.8|312.4|0
1633533940000|2021-10-06 15:25:40|315.21|312.81|314.38|311.98|315.21|312.81|314.38|311.98|0
1633533950000|2021-10-06 15:25:50|314.52|312.12|314.66|312.26|314.66|312.26|314.52|312.12|0
1633533960000|2021-10-06 15:26:00|314.8|312.4|314.8|312.4|314.94|312.54|314.8|312.4|0
1633533970000|2021-10-06 15:26:10|315.07|312.67|315.07|312.67|315.07|312.67|314.94|312.54|0
1633533980000|2021-10-06 15:26:20|315.21|312.81|315.07|312.67|315.21|312.81|314.94|312.54|0
1633533990000|2021-10-06 15:26:30|315.35|312.95|314.8|312.4|315.35|312.95|314.66|312.26|0
1633534000000|2021-10-06 15:26:40|314.94|312.54|314.94|312.54|315.21|312.81|314.94|312.54|0
1633534010000|2021-10-06 15:26:50|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1633534020000|2021-10-06 15:27:00|315.35|312.95|315.83|313.43|315.83|313.43|315.21|312.81|0
1633534030000|2021-10-06 15:27:10|315.76|313.36|315.49|313.09|316.04|313.64|315.49|313.09|0
1633534040000|2021-10-06 15:27:20|315.9|313.5|316.18|313.78|316.46|314.06|315.9|313.5|0
1633534050000|2021-10-06 15:27:30|316.32|313.92|316.18|313.78|316.32|313.92|316.04|313.64|0
1633534060000|2021-10-06 15:27:40|316.32|313.92|316.32|313.92|316.32|313.92|316.18|313.78|0
1633534070000|2021-10-06 15:27:50|316.46|314.06|316.18|313.78|316.46|314.06|316.18|313.78|0
1633534080000|2021-10-06 15:28:00|316.04|313.64|315.76|313.36|316.04|313.64|315.49|313.09|0
1633534090000|2021-10-06 15:28:10|315.49|313.09|315.63|313.23|315.63|313.23|315.35|312.95|0
1633534100000|2021-10-06 15:28:20|315.49|313.09|315.49|313.09|315.76|313.36|315.49|313.09|0
1633534110000|2021-10-06 15:28:30|315.76|313.36|315.63|313.23|315.76|313.36|315.63|313.23|0
1633534120000|2021-10-06 15:28:40|315.49|313.09|315.21|312.81|315.49|313.09|315.21|312.81|0
1633534130000|2021-10-06 15:28:50|314.52|312.12|314.66|312.26|314.66|312.26|314.38|311.98|0
1633534140000|2021-10-06 15:29:00|314.31|311.91|314.66|312.26|314.66|312.26|314.31|311.91|0
1633534150000|2021-10-06 15:29:10|314.93|312.53|314.93|312.53|314.93|312.53|314.8|312.4|0
1633534160000|2021-10-06 15:29:20|315.21|312.81|314.8|312.4|315.49|313.09|314.66|312.26|0
1633534170000|2021-10-06 15:29:30|314.93|312.53|314.8|312.4|314.93|312.53|314.8|312.4|0
1633534180000|2021-10-06 15:29:40|314.93|312.53|314.66|312.26|314.93|312.53|314.66|312.26|0
1633534190000|2021-10-06 15:29:50|314.93|312.53|314.38|311.98|315.07|312.67|314.38|311.98|0
1633534200000|2021-10-06 15:30:00|314.66|312.26|314.66|312.26|315.07|312.67|314.66|312.26|0
1633534210000|2021-10-06 15:30:10|314.38|311.98|314.11|311.71|314.38|311.98|314.11|311.71|0
1633534220000|2021-10-06 15:30:20|313.97|311.57|314.8|312.4|314.8|312.4|313.97|311.57|0
1633534230000|2021-10-06 15:30:30|315.35|312.95|317.01|314.61|317.01|314.61|315.35|312.95|0
1633534240000|2021-10-06 15:30:40|316.18|313.78|316.18|313.78|316.18|313.78|315.9|313.5|0
1633534250000|2021-10-06 15:30:50|316.32|313.92|315.62|313.22|316.32|313.92|315.62|313.22|0
1633534260000|2021-10-06 15:31:00|315.76|313.36|315.35|312.95|315.76|313.36|315.35|312.95|0
1633534270000|2021-10-06 15:31:10|315.49|313.09|314.93|312.53|315.49|313.09|314.93|312.53|0
1633534280000|2021-10-06 15:31:20|314.8|312.4|314.66|312.26|314.93|312.53|314.66|312.26|0
1633534290000|2021-10-06 15:31:30|314.11|311.71|313.97|311.57|314.11|311.71|313.97|311.57|0
1633534300000|2021-10-06 15:31:40|314.24|311.84|313.97|311.57|314.24|311.84|313.83|311.43|0
1633534310000|2021-10-06 15:31:50|313.83|311.43|313.55|311.15|313.83|311.43|313.42|311.02|0
1633534320000|2021-10-06 15:32:00|313.42|311.02|313.55|311.15|313.55|311.15|313.42|311.02|0
1633534330000|2021-10-06 15:32:10|313.69|311.29|313.55|311.15|313.69|311.29|313.28|310.88|0
1633534340000|2021-10-06 15:32:20|313.69|311.29|313.48|311.08|313.69|311.29|313.42|311.02|0
1633534350000|2021-10-06 15:32:30|314.11|311.71|313.97|311.57|314.11|311.71|313.83|311.43|0
1633534360000|2021-10-06 15:32:40|313.83|311.43|313.83|311.43|313.83|311.43|313.83|311.43|0
1633534370000|2021-10-06 15:32:50|313.69|311.29|313.97|311.57|313.97|311.57|313.69|311.29|0
1633534380000|2021-10-06 15:33:00|313.83|311.43|313.28|310.88|313.83|311.43|313.28|310.88|0
1633534390000|2021-10-06 15:33:10|313.14|310.74|312.32|309.92|313.14|310.74|312.32|309.92|0
1633534400000|2021-10-06 15:33:20|312.45|310.05|312.04|309.64|312.45|310.05|311.9|309.5|0
1633534410000|2021-10-06 15:33:30|312.32|309.92|312.32|309.92|312.32|309.92|312.32|309.92|0
1633534420000|2021-10-06 15:33:40|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1633534430000|2021-10-06 15:33:50|312.24|309.84|312.59|310.19|312.59|310.19|312.24|309.84|0
1633534440000|2021-10-06 15:34:00|312.87|310.47|312.45|310.05|312.87|310.47|312.45|310.05|0
1633534450000|2021-10-06 15:34:10|312.59|310.19|312.87|310.47|312.87|310.47|312.59|310.19|0
1633534460000|2021-10-06 15:34:20|313.55|311.15|313.97|311.57|313.97|311.57|313.55|311.15|0
1633534470000|2021-10-06 15:34:30|313.69|311.29|313.97|311.57|314.1|311.7|313.69|311.29|0
1633534480000|2021-10-06 15:34:40|313.69|311.29|313.28|310.88|313.69|311.29|313.28|310.88|0
1633534490000|2021-10-06 15:34:50|313.42|311.02|313.42|311.02|313.42|311.02|313.14|310.74|0
1633534500000|2021-10-06 15:35:00|313.69|311.29|312.86|310.46|313.69|311.29|312.86|310.46|0
1633534510000|2021-10-06 15:35:10|312.59|310.19|313.55|311.15|313.55|311.15|312.59|310.19|0
1633534520000|2021-10-06 15:35:20|313.14|310.74|313.14|310.74|313.14|310.74|312.59|310.19|0
1633534530000|2021-10-06 15:35:30|313.28|310.88|313|310.6|313.28|310.88|313|310.6|0
1633534540000|2021-10-06 15:35:40|313.14|310.74|312.45|310.05|313.21|310.81|312.45|310.05|0
1633534550000|2021-10-06 15:35:50|312.59|310.19|312.59|310.19|312.59|310.19|312.31|309.91|0
1633534560000|2021-10-06 15:36:00|312.45|310.05|313.28|310.88|313.41|311.01|312.45|310.05|0
1633534570000|2021-10-06 15:36:10|313.14|310.74|313|310.6|313.14|310.74|313|310.6|0
1633534580000|2021-10-06 15:36:20|313.28|310.88|313.69|311.29|313.69|311.29|313.28|310.88|0
1633534590000|2021-10-06 15:36:30|314.38|311.98|313.55|311.15|314.38|311.98|313.55|311.15|0
1633534600000|2021-10-06 15:36:40|313.69|311.29|313.41|311.01|313.69|311.29|313.41|311.01|0
1633534610000|2021-10-06 15:36:50|313.55|311.15|313.28|310.88|313.55|311.15|313.28|310.88|0
1633534620000|2021-10-06 15:37:00|313.21|310.81|313.55|311.15|313.69|311.29|313.21|310.81|0
1633534630000|2021-10-06 15:37:10|313.28|310.88|313.69|311.29|313.69|311.29|313.28|310.88|0
1633534640000|2021-10-06 15:37:20|313.83|311.43|313.97|311.57|313.97|311.57|313.83|311.43|0
1633534650000|2021-10-06 15:37:30|314.1|311.7|313.83|311.43|314.1|311.7|313.83|311.43|0
1633534660000|2021-10-06 15:37:40|314.1|311.7|314.65|312.25|314.79|312.39|314.1|311.7|0
1633534670000|2021-10-06 15:37:50|314.52|312.12|314.1|311.7|314.52|312.12|314.1|311.7|0
1633534680000|2021-10-06 15:38:00|314.24|311.84|314.1|311.7|314.24|311.84|313.97|311.57|0
1633534690000|2021-10-06 15:38:10|314.38|311.98|314.52|312.12|314.52|312.12|314.38|311.98|0
1633534700000|2021-10-06 15:38:20|314.79|312.39|314.79|312.39|314.79|312.39|314.65|312.25|0
1633534710000|2021-10-06 15:38:30|314.93|312.53|314.65|312.25|314.93|312.53|314.65|312.25|0
1633534720000|2021-10-06 15:38:40|314.38|311.98|314.52|312.12|314.52|312.12|314.24|311.84|0
1633534730000|2021-10-06 15:38:50|314.38|311.98|314.93|312.53|314.93|312.53|314.38|311.98|0
1633534740000|2021-10-06 15:39:00|315.13|312.73|314.93|312.53|315.13|312.73|314.93|312.53|0
1633534750000|2021-10-06 15:39:10|314.65|312.25|314.79|312.39|314.93|312.53|314.65|312.25|0
1633534760000|2021-10-06 15:39:20|314.65|312.25|314.79|312.39|314.93|312.53|314.65|312.25|0
1633534770000|2021-10-06 15:39:30|314.93|312.53|315.48|313.08|315.48|313.08|314.93|312.53|0
1633534780000|2021-10-06 15:39:40|315.62|313.22|315.76|313.36|315.76|313.36|315.62|313.22|0
1633534790000|2021-10-06 15:39:50|315.62|313.22|315.76|313.36|315.76|313.36|315.48|313.08|0
1633534800000|2021-10-06 15:40:00|316.17|313.77|316.59|314.19|316.87|314.47|316.17|313.77|0
1633534810000|2021-10-06 15:40:10|316.45|314.05|316.45|314.05|316.73|314.33|316.45|314.05|0
1633534820000|2021-10-06 15:40:20|316.59|314.19|316.73|314.33|316.73|314.33|316.59|314.19|0
1633534830000|2021-10-06 15:40:30|316.87|314.47|315.34|312.94|316.87|314.47|315.34|312.94|0
1633534840000|2021-10-06 15:40:40|315.48|313.08|315.9|313.5|315.9|313.5|315.48|313.08|0
1633534850000|2021-10-06 15:40:50|315.62|313.22|315.76|313.36|315.76|313.36|315.62|313.22|0
1633534860000|2021-10-06 15:41:00|315.48|313.08|315.62|313.22|315.9|313.5|315.48|313.08|0
1633534870000|2021-10-06 15:41:10|315.48|313.08|315.34|312.94|315.48|313.08|315.21|312.81|0
1633534880000|2021-10-06 15:41:20|315.21|312.81|315.34|312.94|315.34|312.94|315.21|312.81|0
1633534890000|2021-10-06 15:41:30|315.07|312.67|315.48|313.08|315.48|313.08|315.07|312.67|0
1633534900000|2021-10-06 15:41:40|315.62|313.22|315.48|313.08|315.62|313.22|315.48|313.08|0
1633534910000|2021-10-06 15:41:50|315.21|312.81|315.07|312.67|315.34|312.94|315.07|312.67|0
1633534920000|2021-10-06 15:42:00|314.93|312.53|314.65|312.25|315.07|312.67|314.65|312.25|0
1633534930000|2021-10-06 15:42:10|314.38|311.98|314.24|311.84|314.38|311.98|313.96|311.56|0
1633534940000|2021-10-06 15:42:20|314.38|311.98|314.24|311.84|314.38|311.98|314.1|311.7|0
1633534950000|2021-10-06 15:42:30|314.1|311.7|313.69|311.29|314.1|311.7|313.69|311.29|0
1633534960000|2021-10-06 15:42:40|313.27|310.87|313.83|311.43|313.83|311.43|313.27|310.87|0
1633534970000|2021-10-06 15:42:50|313.41|311.01|313.55|311.15|313.83|311.43|313.41|311.01|0
1633534980000|2021-10-06 15:43:00|313.69|311.29|313.83|311.43|313.83|311.43|313.69|311.29|0
1633534990000|2021-10-06 15:43:10|313.69|311.29|314.38|311.98|314.38|311.98|313.69|311.29|0
1633535000000|2021-10-06 15:43:20|314.31|311.91|315.48|313.08|315.48|313.08|313.96|311.56|0
1633535010000|2021-10-06 15:43:30|315.07|312.67|314.51|312.11|315.07|312.67|314.51|312.11|0
1633535020000|2021-10-06 15:43:40|314.65|312.25|314.65|312.25|314.65|312.25|314.65|312.25|0
1633535030000|2021-10-06 15:43:50|314.51|312.11|314.51|312.11|314.65|312.25|314.51|312.11|0
1633535040000|2021-10-06 15:44:00|314.38|311.98|314.51|312.11|314.65|312.25|314.38|311.98|0
1633535050000|2021-10-06 15:44:10|314.38|311.98|314.38|311.98|314.51|312.11|314.24|311.84|0
1633535060000|2021-10-06 15:44:20|314.65|312.25|314.65|312.25|314.79|312.39|314.65|312.25|0
1633535070000|2021-10-06 15:44:30|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1633535080000|2021-10-06 15:44:40|314.38|311.98|315.2|312.8|315.2|312.8|314.38|311.98|0
1633535090000|2021-10-06 15:44:50|314.79|312.39|314.51|312.11|314.79|312.39|314.51|312.11|0
1633535100000|2021-10-06 15:45:00|315.07|312.67|315.34|312.94|315.48|313.08|315.07|312.67|0
1633535110000|2021-10-06 15:45:10|315.2|312.8|314.93|312.53|315.2|312.8|314.93|312.53|0
1633535120000|2021-10-06 15:45:20|314.51|312.11|314.93|312.53|315.2|312.8|314.51|312.11|0
1633535130000|2021-10-06 15:45:30|315.2|312.8|314.93|312.53|315.2|312.8|314.79|312.39|0
1633535140000|2021-10-06 15:45:40|314.79|312.39|315.76|313.36|315.76|313.36|314.79|312.39|0
1633535150000|2021-10-06 15:45:50|316.17|313.77|315.9|313.5|316.17|313.77|315.9|313.5|0
1633535160000|2021-10-06 15:46:00|316.03|313.63|316.31|313.91|316.45|314.05|316.03|313.63|0
1633535170000|2021-10-06 15:46:10|315.9|313.5|316.03|313.63|316.17|313.77|315.89|313.49|0
1633535180000|2021-10-06 15:46:20|315.89|313.49|316.17|313.77|316.17|313.77|315.89|313.49|0
1633535190000|2021-10-06 15:46:30|315.89|313.49|315.2|312.8|316.03|313.63|315.2|312.8|0
1633535200000|2021-10-06 15:46:40|315.34|312.94|315.62|313.22|315.62|313.22|315.34|312.94|0
1633535210000|2021-10-06 15:46:50|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1633535220000|2021-10-06 15:47:00|316.17|313.77|316.17|313.77|316.17|313.77|316.03|313.63|0
1633535230000|2021-10-06 15:47:10|316.03|313.63|316.17|313.77|316.17|313.77|316.03|313.63|0
1633535240000|2021-10-06 15:47:20|316.03|313.63|316.17|313.77|316.31|313.91|316.03|313.63|0
1633535250000|2021-10-06 15:47:30|316.31|313.91|315.89|313.49|316.31|313.91|315.89|313.49|0
1633535260000|2021-10-06 15:47:40|316.03|313.63|315.76|313.36|316.03|313.63|315.76|313.36|0
1633535270000|2021-10-06 15:47:50|315.62|313.22|315.07|312.67|315.76|313.36|315.07|312.67|0
1633535280000|2021-10-06 15:48:00|314.93|312.53|314.93|312.53|314.93|312.53|314.51|312.11|0
1633535290000|2021-10-06 15:48:10|314.65|312.25|314.65|312.25|314.79|312.39|314.65|312.25|0
1633535300000|2021-10-06 15:48:20|314.51|312.11|314.37|311.97|314.51|312.11|314.37|311.97|0
1633535310000|2021-10-06 15:48:30|314.51|312.11|314.93|312.53|314.93|312.53|314.51|312.11|0
1633535320000|2021-10-06 15:48:40|315.06|312.66|315.2|312.8|315.34|312.94|315.06|312.66|0
1633535330000|2021-10-06 15:48:50|315.34|312.94|315.2|312.8|315.34|312.94|315.2|312.8|0
1633535340000|2021-10-06 15:49:00|315.06|312.66|315.76|313.36|315.76|313.36|315.06|312.66|0
1633535350000|2021-10-06 15:49:10|315.89|313.49|316.17|313.77|316.17|313.77|315.89|313.49|0
1633535360000|2021-10-06 15:49:20|316.03|313.63|317.28|314.88|317.28|314.88|316.03|313.63|0
1633535370000|2021-10-06 15:49:30|317.14|314.74|316.31|313.91|317.14|314.74|316.31|313.91|0
1633535380000|2021-10-06 15:49:40|316.17|313.77|315.62|313.22|316.17|313.77|315.62|313.22|0
1633535390000|2021-10-06 15:49:50|315.89|313.49|316.17|313.77|316.17|313.77|315.89|313.49|0
1633535400000|2021-10-06 15:50:00|316.03|313.63|316.45|314.05|316.45|314.05|316.03|313.63|0
1633535410000|2021-10-06 15:50:10|316.72|314.32|316.86|314.46|317|314.6|316.72|314.32|0
1633535420000|2021-10-06 15:50:20|316.72|314.32|317|314.6|317|314.6|316.72|314.32|0
1633535430000|2021-10-06 15:50:30|317.69|315.29|318.53|316.13|318.53|316.13|317.69|315.29|0
1633535440000|2021-10-06 15:50:40|318.25|315.85|317.69|315.29|318.25|315.85|317.69|315.29|0
1633535450000|2021-10-06 15:50:50|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1633535460000|2021-10-06 15:51:00|317.42|315.02|318.39|315.99|318.39|315.99|317.42|315.02|0
1633535470000|2021-10-06 15:51:10|318.11|315.71|319.22|316.82|319.22|316.82|318.11|315.71|0
1633535480000|2021-10-06 15:51:20|319.08|316.68|319.85|317.45|319.85|317.45|319.08|316.68|0
1633535490000|2021-10-06 15:51:30|319.78|317.38|319.78|317.38|319.78|317.38|319.5|317.1|0
1633535500000|2021-10-06 15:51:40|319.92|317.52|319.78|317.38|320.06|317.66|319.78|317.38|0
1633535510000|2021-10-06 15:51:50|320.2|317.8|320.06|317.66|320.2|317.8|320.06|317.66|0
1633535520000|2021-10-06 15:52:00|319.92|317.52|319.92|317.52|320.06|317.66|319.78|317.38|0
1633535530000|2021-10-06 15:52:10|319.78|317.38|319.64|317.24|319.78|317.38|319.64|317.24|0
1633535540000|2021-10-06 15:52:20|319.5|317.1|319.64|317.24|319.64|317.24|319.5|317.1|0
1633535550000|2021-10-06 15:52:30|319.78|317.38|319.22|316.82|319.78|317.38|319.22|316.82|0
1633535560000|2021-10-06 15:52:40|319.36|316.96|319.36|316.96|319.36|316.96|319.22|316.82|0
1633535570000|2021-10-06 15:52:50|319.78|317.38|319.64|317.24|319.78|317.38|319.5|317.1|0
1633535580000|2021-10-06 15:53:00|319.78|317.38|320.06|317.66|320.06|317.66|319.78|317.38|0
1633535590000|2021-10-06 15:53:10|320.2|317.8|320.06|317.66|320.2|317.8|319.92|317.52|0
1633535600000|2021-10-06 15:53:20|320.2|317.8|320.2|317.8|320.2|317.8|320.06|317.66|0
1633535610000|2021-10-06 15:53:30|320.06|317.66|320.06|317.66|320.06|317.66|320.06|317.66|0
1633535620000|2021-10-06 15:53:40|320.2|317.8|320.06|317.66|320.2|317.8|320.06|317.66|0
1633535630000|2021-10-06 15:53:50|319.92|317.52|320.06|317.66|320.06|317.66|319.92|317.52|0
1633535640000|2021-10-06 15:54:00|320.47|318.07|319.92|317.52|320.47|318.07|319.92|317.52|0
1633535650000|2021-10-06 15:54:10|320.47|318.07|320.47|318.07|320.47|318.07|320.2|317.8|0
1633535660000|2021-10-06 15:54:20|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1633535670000|2021-10-06 15:54:30|320.47|318.07|320.75|318.35|320.75|318.35|320.47|318.07|0
1633535680000|2021-10-06 15:54:40|320.89|318.49|320.61|318.21|320.89|318.49|320.61|318.21|0
1633535690000|2021-10-06 15:54:50|320.47|318.07|320.61|318.21|320.61|318.21|320.47|318.07|0
1633535700000|2021-10-06 15:55:00|320.33|317.93|320.61|318.21|320.61|318.21|320.33|317.93|0
1633535710000|2021-10-06 15:55:10|320.47|318.07|320.61|318.21|320.61|318.21|320.47|318.07|0
1633535720000|2021-10-06 15:55:20|320.33|317.93|320.47|318.07|320.47|318.07|320.19|317.79|0
1633535730000|2021-10-06 15:55:30|320.33|317.93|320.75|318.35|320.75|318.35|320.33|317.93|0
1633535740000|2021-10-06 15:55:40|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1633535750000|2021-10-06 15:55:50|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1633535760000|2021-10-06 15:56:00|320.4|318|320.47|318.07|320.61|318.21|320.4|318|0
1633535770000|2021-10-06 15:56:10|320.61|318.21|320.75|318.35|320.75|318.35|320.61|318.21|0
1633535780000|2021-10-06 15:56:20|320.89|318.49|321.59|319.19|321.59|319.19|320.89|318.49|0
1633535790000|2021-10-06 15:56:30|321.45|319.05|321.73|319.33|321.73|319.33|321.45|319.05|0
1633535800000|2021-10-06 15:56:40|321.59|319.19|321.73|319.33|321.73|319.33|321.59|319.19|0
1633535810000|2021-10-06 15:56:50|321.87|319.47|322.15|319.75|322.29|319.89|321.87|319.47|0
1633535820000|2021-10-06 15:57:00|321.87|319.47|321.73|319.33|322.01|319.61|321.73|319.33|0
1633535830000|2021-10-06 15:57:10|321.87|319.47|322.15|319.75|322.15|319.75|321.87|319.47|0
1633535840000|2021-10-06 15:57:20|322.01|319.61|322.01|319.61|322.15|319.75|322.01|319.61|0
1633535850000|2021-10-06 15:57:30|321.87|319.47|321.87|319.47|322.15|319.75|321.87|319.47|0
1633535860000|2021-10-06 15:57:40|322.01|319.61|321.87|319.47|322.01|319.61|321.87|319.47|0
1633535870000|2021-10-06 15:57:50|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633535880000|2021-10-06 15:58:00|322.15|319.75|322.01|319.61|322.15|319.75|321.73|319.33|0
1633535890000|2021-10-06 15:58:10|321.73|319.33|322.29|319.89|322.29|319.89|321.73|319.33|0
1633535900000|2021-10-06 15:58:20|322.15|319.75|322.43|320.03|322.43|320.03|322.15|319.75|0
1633535910000|2021-10-06 15:58:30|322.71|320.31|322.71|320.31|322.85|320.45|322.57|320.17|0
1633535920000|2021-10-06 15:58:40|322.85|320.45|322.85|320.45|322.99|320.59|322.85|320.45|0
1633535930000|2021-10-06 15:58:50|322.71|320.31|322.57|320.17|322.85|320.45|322.57|320.17|0
1633535940000|2021-10-06 15:59:00|322.99|320.59|323.13|320.73|323.13|320.73|322.99|320.59|0
1633535950000|2021-10-06 15:59:10|323.41|321.01|323.69|321.29|323.69|321.29|323.41|321.01|0
1633535960000|2021-10-06 15:59:20|323.41|321.01|323.41|321.01|323.41|321.01|323.27|320.87|0
1633535970000|2021-10-06 15:59:30|323.27|320.87|323.41|321.01|323.41|321.01|323.13|320.73|0
1633535980000|2021-10-06 15:59:40|323.27|320.87|322.85|320.45|323.27|320.87|322.85|320.45|0
1633535990000|2021-10-06 15:59:50|322.71|320.31|322.99|320.59|322.99|320.59|322.71|320.31|0
1633536000000|2021-10-06 16:00:00|322.85|320.45|323.41|321.01|323.41|321.01|322.85|320.45|0
1633536010000|2021-10-06 16:00:10|323.13|320.73|322.57|320.17|323.13|320.73|322.57|320.17|0
1633536020000|2021-10-06 16:00:20|322.43|320.03|322.01|319.61|322.43|320.03|322.01|319.61|0
1633536030000|2021-10-06 16:00:30|321.87|319.47|322.15|319.75|322.29|319.89|321.87|319.47|0
1633536040000|2021-10-06 16:00:40|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1633536050000|2021-10-06 16:00:50|321.87|319.47|322.01|319.61|322.01|319.61|321.87|319.47|0
1633536060000|2021-10-06 16:01:00|322.15|319.75|322.29|319.89|322.63|320.23|322.15|319.75|0
1633536070000|2021-10-06 16:01:10|322.57|320.17|322.01|319.61|322.57|320.17|322.01|319.61|0
1633536080000|2021-10-06 16:01:20|321.87|319.47|321.87|319.47|322.01|319.61|321.87|319.47|0
1633536090000|2021-10-06 16:01:30|321.73|319.33|321.73|319.33|321.87|319.47|321.73|319.33|0
1633536100000|2021-10-06 16:01:40|321.59|319.19|321.31|318.91|321.59|319.19|321.31|318.91|0
1633536110000|2021-10-06 16:01:50|321.17|318.77|321.17|318.77|321.17|318.77|321.17|318.77|0
1633536120000|2021-10-06 16:02:00|321.45|319.05|321.17|318.77|321.45|319.05|321.17|318.77|0
1633536130000|2021-10-06 16:02:10|321.31|318.91|321.45|319.05|321.45|319.05|321.31|318.91|0
1633536140000|2021-10-06 16:02:20|321.17|318.77|321.17|318.77|321.17|318.77|321.03|318.63|0
1633536150000|2021-10-06 16:02:30|320.75|318.35|320.33|317.93|320.75|318.35|320.19|317.79|0
1633536160000|2021-10-06 16:02:40|319.91|317.51|319.77|317.37|319.91|317.51|319.77|317.37|0
1633536170000|2021-10-06 16:02:50|319.91|317.51|319.5|317.1|319.91|317.51|319.5|317.1|0
1633536180000|2021-10-06 16:03:00|319.77|317.37|319.91|317.51|320.19|317.79|319.63|317.23|0
1633536190000|2021-10-06 16:03:10|319.77|317.37|319.91|317.51|319.91|317.51|319.77|317.37|0
1633536200000|2021-10-06 16:03:20|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1633536210000|2021-10-06 16:03:30|319.91|317.51|319.77|317.37|319.91|317.51|319.63|317.23|0
1633536220000|2021-10-06 16:03:40|319.91|317.51|319.77|317.37|319.91|317.51|319.77|317.37|0
1633536230000|2021-10-06 16:03:50|319.91|317.51|319.77|317.37|319.91|317.51|319.77|317.37|0
1633536240000|2021-10-06 16:04:00|319.91|317.51|319.63|317.23|319.91|317.51|319.63|317.23|0
1633536250000|2021-10-06 16:04:10|319.77|317.37|319.63|317.23|319.77|317.37|319.63|317.23|0
1633536260000|2021-10-06 16:04:20|319.77|317.37|319.63|317.23|319.77|317.37|319.49|317.09|0
1633536270000|2021-10-06 16:04:30|319.49|317.09|319.22|316.82|319.49|317.09|319.22|316.82|0
1633536280000|2021-10-06 16:04:40|319.36|316.96|319.77|317.37|320.05|317.65|319.36|316.96|0
1633536290000|2021-10-06 16:04:50|319.63|317.23|319.49|317.09|319.63|317.23|319.49|317.09|0
1633536300000|2021-10-06 16:05:00|319.36|316.96|319.77|317.37|319.77|317.37|319.36|316.96|0
1633536310000|2021-10-06 16:05:10|319.22|316.82|318.8|316.4|319.36|316.96|318.8|316.4|0
1633536320000|2021-10-06 16:05:20|318.66|316.26|318.66|316.26|318.8|316.4|318.66|316.26|0
1633536330000|2021-10-06 16:05:30|318.52|316.12|318.24|315.84|318.52|316.12|317.97|315.57|0
1633536340000|2021-10-06 16:05:40|318.1|315.7|317.55|315.15|318.24|315.84|317.55|315.15|0
1633536350000|2021-10-06 16:05:50|317.83|315.43|317.75|315.35|317.83|315.43|317.75|315.35|0
1633536360000|2021-10-06 16:06:00|316.86|314.46|317.27|314.87|317.27|314.87|316.58|314.18|0
1633536370000|2021-10-06 16:06:10|317.69|315.29|317.55|315.15|317.97|315.57|317.55|315.15|0
1633536380000|2021-10-06 16:06:20|317.69|315.29|318.1|315.7|318.1|315.7|317.69|315.29|0
1633536390000|2021-10-06 16:06:30|317.97|315.57|317.13|314.73|317.97|315.57|317.13|314.73|0
1633536400000|2021-10-06 16:06:40|316.86|314.46|317.13|314.73|317.27|314.87|316.86|314.46|0
1633536410000|2021-10-06 16:06:50|317.27|314.87|316.86|314.46|317.27|314.87|316.86|314.46|0
1633536420000|2021-10-06 16:07:00|317.13|314.73|317.13|314.73|317.13|314.73|316.99|314.59|0
1633536430000|2021-10-06 16:07:10|316.99|314.59|316.44|314.04|316.99|314.59|316.44|314.04|0
1633536440000|2021-10-06 16:07:20|316.58|314.18|316.86|314.46|316.86|314.46|316.3|313.9|0
1633536450000|2021-10-06 16:07:30|316.3|313.9|316.86|314.46|316.86|314.46|316.3|313.9|0
1633536460000|2021-10-06 16:07:40|316.72|314.32|316.99|314.59|316.99|314.59|316.72|314.32|0
1633536470000|2021-10-06 16:07:50|316.92|314.52|317.41|315.01|317.41|315.01|316.92|314.52|0
1633536480000|2021-10-06 16:08:00|316.72|314.32|315.75|313.35|316.72|314.32|315.75|313.35|0
1633536490000|2021-10-06 16:08:10|315.61|313.21|315.61|313.21|315.61|313.21|315.4|313|0
1633536500000|2021-10-06 16:08:20|315.75|313.35|316.02|313.62|316.02|313.62|315.61|313.21|0
1633536510000|2021-10-06 16:08:30|315.47|313.07|315.47|313.07|315.61|313.21|315.47|313.07|0
1633536520000|2021-10-06 16:08:40|315.33|312.93|315.61|313.21|315.61|313.21|315.19|312.79|0
1633536530000|2021-10-06 16:08:50|315.47|313.07|315.19|312.79|315.47|313.07|315.19|312.79|0
1633536540000|2021-10-06 16:09:00|315.33|312.93|315.47|313.07|315.61|313.21|315.19|312.79|0
1633536550000|2021-10-06 16:09:10|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1633536560000|2021-10-06 16:09:20|315.47|313.07|315.47|313.07|315.61|313.21|315.47|313.07|0
1633536570000|2021-10-06 16:09:30|315.19|312.79|315.06|312.66|315.19|312.79|314.92|312.52|0
1633536580000|2021-10-06 16:09:40|314.92|312.52|314.23|311.83|314.92|312.52|314.23|311.83|0
1633536590000|2021-10-06 16:09:50|314.64|312.24|315.19|312.79|315.19|312.79|314.5|312.1|0
1633536600000|2021-10-06 16:10:00|315.33|312.93|314.92|312.52|315.33|312.93|314.78|312.38|0
1633536610000|2021-10-06 16:10:10|315.19|312.79|315.33|312.93|315.33|312.93|315.19|312.79|0
1633536620000|2021-10-06 16:10:20|315.19|312.79|315.33|312.93|315.33|312.93|315.19|312.79|0
1633536630000|2021-10-06 16:10:30|315.19|312.79|315.06|312.66|315.19|312.79|315.06|312.66|0
1633536640000|2021-10-06 16:10:40|315.26|312.86|315.19|312.79|315.33|312.93|315.19|312.79|0
1633536650000|2021-10-06 16:10:50|315.4|313|315.47|313.07|315.47|313.07|315.4|313|0
1633536670000|2021-10-06 16:11:10|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1633536680000|2021-10-06 16:11:20|315.47|313.07|315.47|313.07|315.47|313.07|315.47|313.07|0
1633536690000|2021-10-06 16:11:30|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1633536700000|2021-10-06 16:11:40|315.19|312.79|315.19|312.79|315.33|312.93|315.06|312.66|0
1633536710000|2021-10-06 16:11:50|315.06|312.66|315.33|312.93|315.33|312.93|315.06|312.66|0
1633536720000|2021-10-06 16:12:00|315.19|312.79|315.06|312.66|315.19|312.79|314.92|312.52|0
1633536730000|2021-10-06 16:12:10|315.33|312.93|315.47|313.07|315.47|313.07|315.33|312.93|0
1633536740000|2021-10-06 16:12:20|315.33|312.93|315.33|312.93|315.47|313.07|315.33|312.93|0
1633536750000|2021-10-06 16:12:30|314.5|312.1|314.09|311.69|314.5|312.1|314.09|311.69|0
1633536760000|2021-10-06 16:12:40|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1633536770000|2021-10-06 16:12:50|314.36|311.96|314.36|311.96|314.36|311.96|314.23|311.83|0
1633536780000|2021-10-06 16:13:00|314.92|312.52|315.05|312.65|315.19|312.79|314.92|312.52|0
1633536790000|2021-10-06 16:13:10|314.92|312.52|315.05|312.65|315.05|312.65|314.92|312.52|0
1633536800000|2021-10-06 16:13:20|315.19|312.79|315.19|312.79|315.19|312.79|315.05|312.65|0
1633536810000|2021-10-06 16:13:30|315.05|312.65|315.12|312.72|315.12|312.72|315.05|312.65|0
1633536820000|2021-10-06 16:13:40|315.19|312.79|315.19|312.79|315.33|312.93|315.19|312.79|0
1633536830000|2021-10-06 16:13:50|315.05|312.65|315.33|312.93|315.33|312.93|315.05|312.65|0
1633536840000|2021-10-06 16:14:00|315.19|312.79|315.05|312.65|315.19|312.79|314.92|312.52|0
1633536850000|2021-10-06 16:14:10|315.19|312.79|315.12|312.72|315.33|312.93|315.12|312.72|0
1633536860000|2021-10-06 16:14:20|315.19|312.79|315.05|312.65|315.19|312.79|315.05|312.65|0
1633536870000|2021-10-06 16:14:30|314.92|312.52|314.78|312.38|314.92|312.52|314.78|312.38|0
1633536880000|2021-10-06 16:14:40|314.5|312.1|314.23|311.83|314.5|312.1|314.23|311.83|0
1633536890000|2021-10-06 16:14:50|314.09|311.69|314.23|311.83|314.5|312.1|314.09|311.69|0
1633536900000|2021-10-06 16:15:00|314.36|311.96|314.09|311.69|314.36|311.96|314.09|311.69|0
1633536910000|2021-10-06 16:15:10|313.81|311.41|313.54|311.14|313.81|311.41|313.54|311.14|0
1633536920000|2021-10-06 16:15:20|313.4|311|314.09|311.69|314.09|311.69|313.26|310.86|0
1633536930000|2021-10-06 16:15:30|314.23|311.83|314.78|312.38|314.78|312.38|314.23|311.83|0
1633536940000|2021-10-06 16:15:40|315.05|312.65|314.92|312.52|315.05|312.65|314.78|312.38|0
1633536950000|2021-10-06 16:15:50|314.78|312.38|314.92|312.52|314.92|312.52|314.5|312.1|0
1633536960000|2021-10-06 16:16:00|314.78|312.38|314.64|312.24|314.78|312.38|314.5|312.1|0
1633536970000|2021-10-06 16:16:10|314.92|312.52|314.78|312.38|315.19|312.79|314.78|312.38|0
1633536980000|2021-10-06 16:16:20|314.92|312.52|314.92|312.52|314.92|312.52|314.78|312.38|0
1633536990000|2021-10-06 16:16:30|314.64|312.24|314.78|312.38|314.78|312.38|314.64|312.24|0
1633537000000|2021-10-06 16:16:40|314.64|312.24|314.64|312.24|314.64|312.24|314.5|312.1|0
1633537010000|2021-10-06 16:16:50|314.78|312.38|315.05|312.65|315.05|312.65|314.78|312.38|0
1633537020000|2021-10-06 16:17:00|314.92|312.52|315.19|312.79|315.19|312.79|314.78|312.38|0
1633537030000|2021-10-06 16:17:10|315.47|313.07|315.33|312.93|315.47|313.07|315.33|312.93|0
1633537040000|2021-10-06 16:17:20|315.19|312.79|315.19|312.79|315.19|312.79|315.05|312.65|0
1633537050000|2021-10-06 16:17:30|315.05|312.65|315.05|312.65|315.05|312.65|315.05|312.65|0
1633537060000|2021-10-06 16:17:40|314.91|312.51|315.05|312.65|315.05|312.65|314.91|312.51|0
1633537070000|2021-10-06 16:17:50|315.19|312.79|315.19|312.79|315.19|312.79|315.05|312.65|0
1633537080000|2021-10-06 16:18:00|315.47|313.07|315.05|312.65|315.47|313.07|315.05|312.65|0
1633537090000|2021-10-06 16:18:10|315.19|312.79|315.19|312.79|315.47|313.07|315.19|312.79|0
1633537100000|2021-10-06 16:18:20|315.26|312.86|315.33|312.93|315.33|312.93|315.19|312.79|0
1633537110000|2021-10-06 16:18:30|315.47|313.07|316.02|313.62|316.02|313.62|315.47|313.07|0
1633537120000|2021-10-06 16:18:40|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1633537130000|2021-10-06 16:18:50|316.02|313.62|316.16|313.76|316.16|313.76|316.02|313.62|0
1633537140000|2021-10-06 16:19:00|316.02|313.62|316.16|313.76|316.16|313.76|315.74|313.34|0
1633537150000|2021-10-06 16:19:10|316.3|313.9|316.02|313.62|316.3|313.9|315.74|313.34|0
1633537160000|2021-10-06 16:19:20|316.16|313.76|315.74|313.34|316.16|313.76|315.74|313.34|0
1633537170000|2021-10-06 16:19:30|316.02|313.62|315.74|313.34|316.02|313.62|315.74|313.34|0
1633537180000|2021-10-06 16:19:40|315.88|313.48|316.71|314.31|316.71|314.31|315.88|313.48|0
1633537190000|2021-10-06 16:19:50|316.85|314.45|316.3|313.9|316.85|314.45|316.3|313.9|0
1633537200000|2021-10-06 16:20:00|316.02|313.62|315.47|313.07|316.16|313.76|315.47|313.07|0
1633537210000|2021-10-06 16:20:10|315.6|313.2|315.05|312.65|315.6|313.2|315.05|312.65|0
1633537220000|2021-10-06 16:20:20|315.19|312.79|315.67|313.27|315.67|313.27|315.19|312.79|0
1633537230000|2021-10-06 16:20:30|315.47|313.07|315.74|313.34|315.74|313.34|315.47|313.07|0
1633537240000|2021-10-06 16:20:40|315.88|313.48|315.88|313.48|316.02|313.62|315.88|313.48|0
1633537250000|2021-10-06 16:20:50|315.6|313.2|315.33|312.93|315.6|313.2|315.33|312.93|0
1633537260000|2021-10-06 16:21:00|315.47|313.07|315.74|313.34|315.88|313.48|315.47|313.07|0
1633537270000|2021-10-06 16:21:10|316.02|313.62|316.16|313.76|316.16|313.76|316.02|313.62|0
1633537280000|2021-10-06 16:21:20|316.3|313.9|316.16|313.76|316.3|313.9|316.02|313.62|0
1633537290000|2021-10-06 16:21:30|316.02|313.62|315.88|313.48|316.02|313.62|315.88|313.48|0
1633537300000|2021-10-06 16:21:40|316.02|313.62|316.57|314.17|316.57|314.17|316.02|313.62|0
1633537310000|2021-10-06 16:21:50|316.43|314.03|316.43|314.03|316.43|314.03|316.16|313.76|0
1633537320000|2021-10-06 16:22:00|316.02|313.62|316.16|313.76|316.16|313.76|316.02|313.62|0
1633537330000|2021-10-06 16:22:10|316.02|313.62|315.88|313.48|316.02|313.62|315.88|313.48|0
1633537340000|2021-10-06 16:22:20|315.74|313.34|315.6|313.2|315.74|313.34|315.6|313.2|0
1633537350000|2021-10-06 16:22:30|315.33|312.93|315.47|313.07|315.47|313.07|315.33|312.93|0
1633537360000|2021-10-06 16:22:40|315.33|312.93|315.19|312.79|315.33|312.93|315.19|312.79|0
1633537370000|2021-10-06 16:22:50|315.05|312.65|314.22|311.82|315.05|312.65|314.22|311.82|0
1633537380000|2021-10-06 16:23:00|314.64|312.24|314.64|312.24|314.77|312.37|314.64|312.24|0
1633537390000|2021-10-06 16:23:10|314.77|312.37|314.91|312.51|314.91|312.51|314.77|312.37|0
1633537400000|2021-10-06 16:23:20|314.64|312.24|314.91|312.51|314.91|312.51|314.5|312.1|0
1633537410000|2021-10-06 16:23:30|314.64|312.24|314.91|312.51|314.91|312.51|314.64|312.24|0
1633537420000|2021-10-06 16:23:40|314.77|312.37|314.91|312.51|315.05|312.65|314.77|312.37|0
1633537430000|2021-10-06 16:23:50|315.05|312.65|315.05|312.65|315.19|312.79|315.05|312.65|0
1633537440000|2021-10-06 16:24:00|315.19|312.79|315.05|312.65|315.19|312.79|315.05|312.65|0
1633537450000|2021-10-06 16:24:10|315.19|312.79|315.46|313.06|315.46|313.06|315.19|312.79|0
1633537460000|2021-10-06 16:24:20|315.6|313.2|315.6|313.2|315.74|313.34|315.6|313.2|0
1633537470000|2021-10-06 16:24:30|315.81|313.41|315.74|313.34|315.81|313.41|315.46|313.06|0
1633537480000|2021-10-06 16:24:40|315.6|313.2|315.74|313.34|315.74|313.34|315.6|313.2|0
1633537490000|2021-10-06 16:24:50|315.88|313.48|315.6|313.2|315.88|313.48|315.6|313.2|0
1633537500000|2021-10-06 16:25:00|315.46|313.06|316.29|313.89|316.29|313.89|315.46|313.06|0
1633537510000|2021-10-06 16:25:10|316.02|313.62|315.05|312.65|316.02|313.62|315.05|312.65|0
1633537520000|2021-10-06 16:25:20|315.33|312.93|314.91|312.51|315.33|312.93|314.91|312.51|0
1633537530000|2021-10-06 16:25:30|315.19|312.79|316.02|313.62|316.16|313.76|315.19|312.79|0
1633537540000|2021-10-06 16:25:40|315.88|313.48|316.02|313.62|316.02|313.62|315.74|313.34|0
1633537550000|2021-10-06 16:25:50|316.16|313.76|316.57|314.17|316.57|314.17|316.16|313.76|0
1633537560000|2021-10-06 16:26:00|316.43|314.03|316.85|314.45|316.85|314.45|316.43|314.03|0
1633537570000|2021-10-06 16:26:10|317.12|314.72|317.4|315|317.4|315|317.12|314.72|0
1633537580000|2021-10-06 16:26:20|317.68|315.28|317.96|315.56|318.1|315.7|317.68|315.28|0
1633537590000|2021-10-06 16:26:30|317.68|315.28|317.26|314.86|317.68|315.28|317.26|314.86|0
1633537600000|2021-10-06 16:26:40|316.85|314.45|316.71|314.31|316.99|314.59|316.71|314.31|0
1633537610000|2021-10-06 16:26:50|316.57|314.17|316.02|313.62|316.57|314.17|316.02|313.62|0
1633537620000|2021-10-06 16:27:00|315.46|313.06|315.33|312.93|315.46|313.06|315.33|312.93|0
1633537630000|2021-10-06 16:27:10|315.05|312.65|314.77|312.37|315.05|312.65|314.77|312.37|0
1633537640000|2021-10-06 16:27:20|314.91|312.51|313.81|311.41|314.91|312.51|313.81|311.41|0
1633537650000|2021-10-06 16:27:30|313.67|311.27|313.53|311.13|313.67|311.27|313.53|311.13|0
1633537660000|2021-10-06 16:27:40|313.26|310.86|312.57|310.17|313.26|310.86|312.16|309.76|0
1633537670000|2021-10-06 16:27:50|313.12|310.72|313.12|310.72|313.26|310.86|313.12|310.72|0
1633537680000|2021-10-06 16:28:00|313.26|310.86|313.39|310.99|313.39|310.99|313.26|310.86|0
1633537690000|2021-10-06 16:28:10|313.67|311.27|313.67|311.27|313.81|311.41|313.67|311.27|0
1633537700000|2021-10-06 16:28:20|313.81|311.41|313.67|311.27|313.81|311.41|313.53|311.13|0
1633537710000|2021-10-06 16:28:30|313.94|311.54|313.94|311.54|314.08|311.68|313.94|311.54|0
1633537720000|2021-10-06 16:28:40|313.81|311.41|314.08|311.68|314.08|311.68|313.81|311.41|0
1633537730000|2021-10-06 16:28:50|313.94|311.54|314.5|312.1|314.5|312.1|313.94|311.54|0
1633537740000|2021-10-06 16:29:00|314.63|312.23|313.94|311.54|314.63|312.23|313.94|311.54|0
1633537750000|2021-10-06 16:29:10|314.22|311.82|314.08|311.68|314.22|311.82|313.94|311.54|0
1633537760000|2021-10-06 16:29:20|314.22|311.82|314.5|312.1|314.5|312.1|314.22|311.82|0
1633537770000|2021-10-06 16:29:30|314.36|311.96|314.42|312.02|314.5|312.1|314.36|311.96|0
1633537780000|2021-10-06 16:29:40|314.36|311.96|314.22|311.82|314.5|312.1|314.22|311.82|0
1633537790000|2021-10-06 16:29:50|314.5|312.1|314.63|312.23|314.63|312.23|314.36|311.96|0
1633537800000|2021-10-06 16:30:00|314.5|312.1|314.36|311.96|314.63|312.23|314.36|311.96|0
1633537810000|2021-10-06 16:30:10|314.08|311.68|313.67|311.27|314.08|311.68|313.67|311.27|0
1633537820000|2021-10-06 16:30:20|313.94|311.54|314.91|312.51|314.91|312.51|313.94|311.54|0
1633537830000|2021-10-06 16:30:30|314.77|312.37|314.77|312.37|315.05|312.65|314.77|312.37|0
1633537840000|2021-10-06 16:30:40|314.63|312.23|314.91|312.51|314.91|312.51|314.63|312.23|0
1633537850000|2021-10-06 16:30:50|315.05|312.65|314.63|312.23|315.05|312.65|314.63|312.23|0
1633537860000|2021-10-06 16:31:00|314.22|311.82|314.5|312.1|314.5|312.1|314.22|311.82|0
1633537870000|2021-10-06 16:31:10|314.36|311.96|314.63|312.23|314.91|312.51|314.36|311.96|0
1633537880000|2021-10-06 16:31:20|314.77|312.37|314.63|312.23|314.91|312.51|314.63|312.23|0
1633537890000|2021-10-06 16:31:30|314.5|312.1|314.77|312.37|314.77|312.37|314.5|312.1|0
1633537900000|2021-10-06 16:31:40|314.63|312.23|314.08|311.68|314.63|312.23|314.08|311.68|0
1633537910000|2021-10-06 16:31:50|314.22|311.82|314.15|311.75|314.36|311.96|314.15|311.75|0
1633537920000|2021-10-06 16:32:00|314.22|311.82|314.08|311.68|314.22|311.82|313.67|311.27|0
1633537930000|2021-10-06 16:32:10|313.94|311.54|314.08|311.68|314.08|311.68|313.94|311.54|0
1633537940000|2021-10-06 16:32:20|314.22|311.82|314.36|311.96|314.36|311.96|314.22|311.82|0
1633537950000|2021-10-06 16:32:30|314.49|312.09|314.77|312.37|315.05|312.65|314.49|312.09|0
1633537960000|2021-10-06 16:32:40|314.49|312.09|314.49|312.09|314.49|312.09|314.22|311.82|0
1633537970000|2021-10-06 16:32:50|314.63|312.23|314.77|312.37|314.77|312.37|314.63|312.23|0
1633537980000|2021-10-06 16:33:00|314.63|312.23|314.63|312.23|314.63|312.23|314.49|312.09|0
1633537990000|2021-10-06 16:33:10|314.91|312.51|314.49|312.09|314.91|312.51|314.36|311.96|0
1633538000000|2021-10-06 16:33:20|313.94|311.54|314.91|312.51|314.91|312.51|313.94|311.54|0
1633538010000|2021-10-06 16:33:30|314.77|312.37|314.91|312.51|315.05|312.65|314.77|312.37|0
1633538020000|2021-10-06 16:33:40|314.77|312.37|314.63|312.23|314.97|312.57|314.63|312.23|0
1633538030000|2021-10-06 16:33:50|314.91|312.51|315.18|312.78|315.32|312.92|314.91|312.51|0
1633538040000|2021-10-06 16:34:00|314.91|312.51|314.77|312.37|314.91|312.51|314.77|312.37|0
1633538050000|2021-10-06 16:34:10|314.63|312.23|314.36|311.96|314.63|312.23|314.36|311.96|0
1633538060000|2021-10-06 16:34:20|314.22|311.82|313.8|311.4|314.22|311.82|313.8|311.4|0
1633538070000|2021-10-06 16:34:30|313.94|311.54|314.08|311.68|314.08|311.68|313.94|311.54|0
1633538080000|2021-10-06 16:34:40|314.22|311.82|314.91|312.51|314.91|312.51|314.22|311.82|0
1633538090000|2021-10-06 16:34:50|315.18|312.78|315.6|313.2|315.6|313.2|315.18|312.78|0
1633538100000|2021-10-06 16:35:00|316.15|313.75|315.6|313.2|316.15|313.75|315.6|313.2|0
1633538110000|2021-10-06 16:35:10|316.01|313.61|315.46|313.06|316.01|313.61|315.46|313.06|0
1633538120000|2021-10-06 16:35:20|315.18|312.78|314.63|312.23|315.18|312.78|314.63|312.23|0
1633538130000|2021-10-06 16:35:30|314.49|312.09|314.49|312.09|314.63|312.23|314.22|311.82|0
1633538140000|2021-10-06 16:35:40|314.22|311.82|314.22|311.82|314.22|311.82|314.22|311.82|0
1633538150000|2021-10-06 16:35:50|313.8|311.4|313.67|311.27|313.94|311.54|313.67|311.27|0
1633538160000|2021-10-06 16:36:00|313.53|311.13|314.08|311.68|314.08|311.68|313.53|311.13|0
1633538170000|2021-10-06 16:36:10|313.94|311.54|313.94|311.54|314.36|311.96|313.94|311.54|0
1633538180000|2021-10-06 16:36:20|314.36|311.96|314.36|311.96|314.63|312.23|314.36|311.96|0
1633538190000|2021-10-06 16:36:30|314.49|312.09|314.36|311.96|314.49|312.09|314.36|311.96|0
1633538200000|2021-10-06 16:36:40|314.22|311.82|314.08|311.68|314.22|311.82|314.08|311.68|0
1633538210000|2021-10-06 16:36:50|313.94|311.54|314.22|311.82|314.22|311.82|313.94|311.54|0
1633538220000|2021-10-06 16:37:00|314.08|311.68|314.49|312.09|314.49|312.09|314.08|311.68|0
1633538230000|2021-10-06 16:37:10|314.22|311.82|313.67|311.27|314.22|311.82|313.67|311.27|0
1633538240000|2021-10-06 16:37:20|314.08|311.68|313.67|311.27|314.08|311.68|313.67|311.27|0
1633538250000|2021-10-06 16:37:30|313.8|311.4|315.04|312.64|315.04|312.64|313.8|311.4|0
1633538260000|2021-10-06 16:37:40|315.32|312.92|315.18|312.78|315.32|312.92|315.18|312.78|0
1633538270000|2021-10-06 16:37:50|314.91|312.51|314.77|312.37|314.91|312.51|314.77|312.37|0
1633538280000|2021-10-06 16:38:00|314.91|312.51|314.77|312.37|314.91|312.51|314.77|312.37|0
1633538290000|2021-10-06 16:38:10|314.83|312.43|314.91|312.51|314.91|312.51|314.83|312.43|0
1633538300000|2021-10-06 16:38:20|315.04|312.64|314.91|312.51|315.18|312.78|314.91|312.51|0
1633538310000|2021-10-06 16:38:30|315.04|312.64|314.91|312.51|315.18|312.78|314.91|312.51|0
1633538320000|2021-10-06 16:38:40|315.04|312.64|314.91|312.51|315.04|312.64|314.91|312.51|0
1633538330000|2021-10-06 16:38:50|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1633538340000|2021-10-06 16:39:00|315.32|312.92|315.6|313.2|315.6|313.2|315.32|312.92|0
1633538350000|2021-10-06 16:39:10|315.46|313.06|315.6|313.2|315.6|313.2|315.32|312.92|0
1633538360000|2021-10-06 16:39:20|315.74|313.34|315.6|313.2|315.74|313.34|315.6|313.2|0
1633538370000|2021-10-06 16:39:30|315.74|313.34|315.74|313.34|315.74|313.34|315.6|313.2|0
1633538380000|2021-10-06 16:39:40|315.6|313.2|315.6|313.2|315.74|313.34|315.6|313.2|0
1633538390000|2021-10-06 16:39:50|315.87|313.47|315.73|313.33|315.87|313.47|315.73|313.33|0
1633538400000|2021-10-06 16:40:00|315.6|313.2|315.87|313.47|315.87|313.47|315.6|313.2|0
1633538410000|2021-10-06 16:40:10|315.73|313.33|317.12|314.72|317.12|314.72|315.73|313.33|0
1633538420000|2021-10-06 16:40:20|316.98|314.58|316.84|314.44|316.98|314.58|316.56|314.16|0
1633538430000|2021-10-06 16:40:30|316.7|314.3|317.12|314.72|317.12|314.72|316.7|314.3|0
1633538440000|2021-10-06 16:40:40|316.98|314.58|317.12|314.72|317.12|314.72|316.98|314.58|0
1633538450000|2021-10-06 16:40:50|316.98|314.58|317.26|314.86|317.26|314.86|316.98|314.58|0
1633538460000|2021-10-06 16:41:00|317.4|315|317.12|314.72|317.4|315|316.98|314.58|0
1633538470000|2021-10-06 16:41:10|316.98|314.58|316.98|314.58|316.98|314.58|316.84|314.44|0
1633538480000|2021-10-06 16:41:20|316.84|314.44|316.7|314.3|316.84|314.44|316.7|314.3|0
1633538490000|2021-10-06 16:41:30|316.56|314.16|316.84|314.44|316.84|314.44|316.56|314.16|0
1633538500000|2021-10-06 16:41:40|316.7|314.3|317.26|314.86|317.26|314.86|316.7|314.3|0
1633538520000|2021-10-06 16:42:00|317.4|315|317.4|315|317.4|315|317.4|315|0
1633538540000|2021-10-06 16:42:20|318.78|316.38|318.78|316.38|318.78|316.38|318.64|316.24|0
1633538550000|2021-10-06 16:42:30|318.64|316.24|318.23|315.83|318.64|316.24|318.23|315.83|0
1633538560000|2021-10-06 16:42:40|318.09|315.69|318.09|315.69|318.23|315.83|318.09|315.69|0
1633538570000|2021-10-06 16:42:50|318.23|315.83|318.78|316.38|318.78|316.38|318.23|315.83|0
1633538580000|2021-10-06 16:43:00|318.92|316.52|318.64|316.24|318.92|316.52|318.64|316.24|0
1633538590000|2021-10-06 16:43:10|318.78|316.38|318.78|316.38|318.92|316.52|318.78|316.38|0
1633538600000|2021-10-06 16:43:20|318.64|316.24|318.78|316.38|318.78|316.38|318.64|316.24|0
1633538610000|2021-10-06 16:43:30|318.85|316.45|319.06|316.66|319.06|316.66|318.78|316.38|0
1633538620000|2021-10-06 16:43:40|318.92|316.52|318.78|316.38|318.92|316.52|318.78|316.38|0
1633538630000|2021-10-06 16:43:50|318.64|316.24|318.64|316.24|318.78|316.38|318.64|316.24|0
1633538650000|2021-10-06 16:44:10|318.51|316.11|318.37|315.97|318.51|316.11|318.37|315.97|0
1633538660000|2021-10-06 16:44:20|318.51|316.11|318.23|315.83|318.51|316.11|318.23|315.83|0
1633538670000|2021-10-06 16:44:30|318.37|315.97|318.64|316.24|318.64|316.24|318.37|315.97|0
1633538680000|2021-10-06 16:44:40|318.78|316.38|318.92|316.52|318.92|316.52|318.64|316.24|0
1633538690000|2021-10-06 16:44:50|319.06|316.66|319.2|316.8|319.2|316.8|319.06|316.66|0
1633538700000|2021-10-06 16:45:00|319.06|316.66|319.34|316.94|319.34|316.94|319.06|316.66|0
1633538710000|2021-10-06 16:45:10|319.48|317.08|319.76|317.36|319.76|317.36|319.48|317.08|0
1633538720000|2021-10-06 16:45:20|319.9|317.5|319.76|317.36|319.9|317.5|319.76|317.36|0
1633538730000|2021-10-06 16:45:30|319.62|317.22|319.06|316.66|319.62|317.22|318.92|316.52|0
1633538740000|2021-10-06 16:45:40|319.34|316.94|319.48|317.08|319.48|317.08|319.34|316.94|0
1633538750000|2021-10-06 16:45:50|319.34|316.94|319.2|316.8|319.34|316.94|319.2|316.8|0
1633538760000|2021-10-06 16:46:00|319.34|316.94|319.2|316.8|319.34|316.94|319.2|316.8|0
1633538770000|2021-10-06 16:46:10|318.92|316.52|319.06|316.66|319.06|316.66|318.92|316.52|0
1633538780000|2021-10-06 16:46:20|319.2|316.8|318.64|316.24|319.2|316.8|318.64|316.24|0
1633538790000|2021-10-06 16:46:30|318.78|316.38|318.5|316.1|318.78|316.38|318.5|316.1|0
1633538800000|2021-10-06 16:46:40|318.78|316.38|317.81|315.41|318.78|316.38|317.81|315.41|0
1633538810000|2021-10-06 16:46:50|317.95|315.55|317.95|315.55|318.09|315.69|317.95|315.55|0
1633538820000|2021-10-06 16:47:00|318.09|315.69|317.95|315.55|318.09|315.69|317.81|315.41|0
1633538830000|2021-10-06 16:47:10|317.81|315.41|317.95|315.55|317.95|315.55|317.53|315.13|0
1633538840000|2021-10-06 16:47:20|317.81|315.41|317.25|314.85|317.81|315.41|317.25|314.85|0
1633538850000|2021-10-06 16:47:30|317.39|314.99|317.53|315.13|317.53|315.13|317.39|314.99|0
1633538860000|2021-10-06 16:47:40|317.67|315.27|317.67|315.27|317.67|315.27|317.53|315.13|0
1633538870000|2021-10-06 16:47:50|317.53|315.13|317.53|315.13|317.67|315.27|317.53|315.13|0
1633538880000|2021-10-06 16:48:00|317.25|314.85|317.67|315.27|317.67|315.27|317.25|314.85|0
1633538890000|2021-10-06 16:48:10|317.39|314.99|317.25|314.85|317.39|314.99|317.12|314.72|0
1633538900000|2021-10-06 16:48:20|317.12|314.72|316.42|314.02|317.12|314.72|316.42|314.02|0
1633538910000|2021-10-06 16:48:30|316.56|314.16|316.56|314.16|316.7|314.3|316.56|314.16|0
1633538920000|2021-10-06 16:48:40|316.7|314.3|316.84|314.44|316.98|314.58|316.7|314.3|0
1633538930000|2021-10-06 16:48:50|317.12|314.72|316.98|314.58|317.12|314.72|316.98|314.58|0
1633538940000|2021-10-06 16:49:00|316.7|314.3|317.12|314.72|317.12|314.72|316.7|314.3|0
1633538950000|2021-10-06 16:49:10|316.56|314.16|316.01|313.61|316.56|314.16|316.01|313.61|0
1633538960000|2021-10-06 16:49:20|315.87|313.47|316.15|313.75|316.15|313.75|315.87|313.47|0
1633538970000|2021-10-06 16:49:30|316.28|313.88|316.7|314.3|316.7|314.3|316.28|313.88|0
1633538980000|2021-10-06 16:49:40|316.56|314.16|316.7|314.3|316.7|314.3|316.56|314.16|0
1633538990000|2021-10-06 16:49:50|316.84|314.44|317.12|314.72|317.12|314.72|316.7|314.3|0
1633539000000|2021-10-06 16:50:00|317.25|314.85|316.98|314.58|317.39|314.99|316.98|314.58|0
1633539010000|2021-10-06 16:50:10|317.12|314.72|317.95|315.55|317.95|315.55|317.12|314.72|0
1633539020000|2021-10-06 16:50:20|317.81|315.41|317.95|315.55|318.09|315.69|317.81|315.41|0
1633539030000|2021-10-06 16:50:30|318.22|315.82|317.81|315.41|318.22|315.82|317.81|315.41|0
1633539040000|2021-10-06 16:50:40|317.67|315.27|317.81|315.41|317.81|315.41|317.67|315.27|0
1633539050000|2021-10-06 16:50:50|317.95|315.55|317.67|315.27|317.95|315.55|317.67|315.27|0
1633539060000|2021-10-06 16:51:00|317.53|315.13|317.67|315.27|317.81|315.41|317.53|315.13|0
1633539070000|2021-10-06 16:51:10|317.39|314.99|317.25|314.85|317.39|314.99|317.25|314.85|0
1633539080000|2021-10-06 16:51:20|317.39|314.99|317.53|315.13|317.53|315.13|317.39|314.99|0
1633539090000|2021-10-06 16:51:30|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1633539100000|2021-10-06 16:51:40|317.11|314.71|316.84|314.44|317.11|314.71|316.42|314.02|0
1633539110000|2021-10-06 16:51:50|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1633539120000|2021-10-06 16:52:00|316.42|314.02|316.98|314.58|316.98|314.58|316.42|314.02|0
1633539130000|2021-10-06 16:52:10|316.7|314.3|316.84|314.44|316.98|314.58|316.7|314.3|0
1633539140000|2021-10-06 16:52:20|316.98|314.58|316.84|314.44|316.98|314.58|316.84|314.44|0
1633539150000|2021-10-06 16:52:30|316.7|314.3|317.11|314.71|317.11|314.71|316.7|314.3|0
1633539160000|2021-10-06 16:52:40|316.84|314.44|317.39|314.99|317.39|314.99|316.84|314.44|0
1633539170000|2021-10-06 16:52:50|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1633539180000|2021-10-06 16:53:00|317.39|314.99|317.53|315.13|317.53|315.13|317.39|314.99|0
1633539190000|2021-10-06 16:53:10|317.39|314.99|318.08|315.68|318.08|315.68|317.39|314.99|0
1633539200000|2021-10-06 16:53:20|317.95|315.55|317.95|315.55|318.08|315.68|317.95|315.55|0
1633539210000|2021-10-06 16:53:30|317.81|315.41|318.22|315.82|318.22|315.82|317.81|315.41|0
1633539220000|2021-10-06 16:53:40|318.36|315.96|318.36|315.96|318.5|316.1|318.36|315.96|0
1633539230000|2021-10-06 16:53:50|318.08|315.68|317.95|315.55|318.08|315.68|317.95|315.55|0
1633539240000|2021-10-06 16:54:00|317.81|315.41|317.67|315.27|317.81|315.41|317.67|315.27|0
1633539250000|2021-10-06 16:54:10|317.81|315.41|317.67|315.27|317.81|315.41|317.67|315.27|0
1633539260000|2021-10-06 16:54:20|317.53|315.13|317.53|315.13|317.53|315.13|317.53|315.13|0
1633539270000|2021-10-06 16:54:30|317.81|315.41|317.53|315.13|317.81|315.41|317.25|314.85|0
1633539280000|2021-10-06 16:54:40|317.67|315.27|317.11|314.71|317.67|315.27|317.11|314.71|0
1633539290000|2021-10-06 16:54:50|317.25|314.85|317.25|314.85|317.25|314.85|317.11|314.71|0
1633539300000|2021-10-06 16:55:00|316.97|314.57|317.25|314.85|317.53|315.13|316.97|314.57|0
1633539310000|2021-10-06 16:55:10|317.32|314.92|318.08|315.68|318.08|315.68|317.32|314.92|0
1633539320000|2021-10-06 16:55:20|318.15|315.75|318.64|316.24|318.64|316.24|318.15|315.75|0
1633539330000|2021-10-06 16:55:30|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1633539340000|2021-10-06 16:55:40|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1633539350000|2021-10-06 16:55:50|319.06|316.66|320.03|317.63|320.03|317.63|319.06|316.66|0
1633539360000|2021-10-06 16:56:00|319.89|317.49|319.75|317.35|319.89|317.49|319.61|317.21|0
1633539370000|2021-10-06 16:56:10|319.47|317.07|318.78|316.38|319.47|317.07|318.78|316.38|0
1633539380000|2021-10-06 16:56:20|318.64|316.24|318.5|316.1|318.64|316.24|318.5|316.1|0
1633539390000|2021-10-06 16:56:30|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1633539400000|2021-10-06 16:56:40|318.78|316.38|318.5|316.1|318.78|316.38|318.36|315.96|0
1633539410000|2021-10-06 16:56:50|318.64|316.24|318.78|316.38|318.78|316.38|318.64|316.24|0
1633539420000|2021-10-06 16:57:00|318.64|316.24|318.36|315.96|318.64|316.24|318.36|315.96|0
1633539430000|2021-10-06 16:57:10|318.22|315.82|318.36|315.96|318.36|315.96|318.22|315.82|0
1633539440000|2021-10-06 16:57:20|318.22|315.82|318.64|316.24|318.64|316.24|318.22|315.82|0
1633539450000|2021-10-06 16:57:30|318.5|316.1|318.64|316.24|318.64|316.24|318.5|316.1|0
1633539460000|2021-10-06 16:57:40|318.5|316.1|318.36|315.96|318.5|316.1|318.36|315.96|0
1633539470000|2021-10-06 16:57:50|318.22|315.82|318.08|315.68|318.36|315.96|318.08|315.68|0
1633539480000|2021-10-06 16:58:00|318.36|315.96|317.94|315.54|318.36|315.96|317.94|315.54|0
1633539490000|2021-10-06 16:58:10|317.81|315.41|317.94|315.54|317.94|315.54|317.81|315.41|0
1633539500000|2021-10-06 16:58:20|317.81|315.41|317.81|315.41|317.94|315.54|317.81|315.41|0
1633539510000|2021-10-06 16:58:30|317.94|315.54|317.94|315.54|318.08|315.68|317.94|315.54|0
1633539520000|2021-10-06 16:58:40|317.81|315.41|317.39|314.99|317.81|315.41|317.39|314.99|0
1633539530000|2021-10-06 16:58:50|317.25|314.85|317.25|314.85|317.25|314.85|317.11|314.71|0
1633539540000|2021-10-06 16:59:00|317.39|314.99|317.39|314.99|317.39|314.99|317.25|314.85|0
1633539550000|2021-10-06 16:59:10|317.67|315.27|317.39|314.99|317.67|315.27|317.39|314.99|0
1633539560000|2021-10-06 16:59:20|317.25|314.85|316.83|314.43|317.25|314.85|316.7|314.3|0
1633539570000|2021-10-06 16:59:30|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1633539580000|2021-10-06 16:59:40|317.11|314.71|316.97|314.57|317.11|314.71|316.97|314.57|0
1633539590000|2021-10-06 16:59:50|316.83|314.43|316.97|314.57|316.97|314.57|316.83|314.43|0
1633539600000|2021-10-06 17:00:00|317.25|314.85|317.25|314.85|317.25|314.85|317.11|314.71|0
1633539610000|2021-10-06 17:00:10|317.39|314.99|317.67|315.27|317.8|315.4|317.39|314.99|0
1633539620000|2021-10-06 17:00:20|317.8|315.4|317.8|315.4|317.8|315.4|317.67|315.27|0
1633539630000|2021-10-06 17:00:30|317.67|315.27|317.94|315.54|318.08|315.68|317.67|315.27|0
1633539640000|2021-10-06 17:00:40|317.8|315.4|318.08|315.68|318.08|315.68|317.8|315.4|0
1633539650000|2021-10-06 17:00:50|318.22|315.82|318.36|315.96|318.64|316.24|318.22|315.82|0
1633539660000|2021-10-06 17:01:00|318.22|315.82|318.08|315.68|318.36|315.96|318.08|315.68|0
1633539670000|2021-10-06 17:01:10|317.94|315.54|317.39|314.99|317.94|315.54|317.39|314.99|0
1633539680000|2021-10-06 17:01:20|317.45|315.05|317.67|315.27|317.8|315.4|317.45|315.05|0
1633539690000|2021-10-06 17:01:30|317.53|315.13|317.39|314.99|317.67|315.27|317.39|314.99|0
1633539700000|2021-10-06 17:01:40|317.25|314.85|317.25|314.85|317.39|314.99|317.25|314.85|0
1633539710000|2021-10-06 17:01:50|317.67|315.27|317.11|314.71|317.67|315.27|317.11|314.71|0
1633539720000|2021-10-06 17:02:00|317.67|315.27|317.67|315.27|317.94|315.54|317.67|315.27|0
1633539730000|2021-10-06 17:02:10|317.66|315.26|317.39|314.99|317.66|315.26|317.39|314.99|0
1633539740000|2021-10-06 17:02:20|317.25|314.85|317.25|314.85|317.25|314.85|317.11|314.71|0
1633539750000|2021-10-06 17:02:30|316.97|314.57|317.11|314.71|317.25|314.85|316.97|314.57|0
1633539760000|2021-10-06 17:02:40|316.97|314.57|317.11|314.71|317.11|314.71|316.97|314.57|0
1633539770000|2021-10-06 17:02:50|316.97|314.57|315.86|313.46|316.97|314.57|315.86|313.46|0
1633539780000|2021-10-06 17:03:00|316.14|313.74|316.14|313.74|316.14|313.74|316|313.6|0
1633539790000|2021-10-06 17:03:10|316.28|313.88|316.14|313.74|316.42|314.02|316.14|313.74|0
1633539800000|2021-10-06 17:03:20|316|313.6|316.42|314.02|316.42|314.02|316|313.6|0
1633539810000|2021-10-06 17:03:30|316.28|313.88|316|313.6|316.28|313.88|316|313.6|0
1633539820000|2021-10-06 17:03:40|316.14|313.74|316.14|313.74|316.28|313.88|316.14|313.74|0
1633539830000|2021-10-06 17:03:50|316|313.6|315.45|313.05|316|313.6|315.31|312.91|0
1633539840000|2021-10-06 17:04:00|315.59|313.19|315.73|313.33|315.86|313.46|315.59|313.19|0
1633539850000|2021-10-06 17:04:10|315.59|313.19|315.73|313.33|315.73|313.33|315.45|313.05|0
1633539860000|2021-10-06 17:04:20|315.59|313.19|315.31|312.91|315.59|313.19|315.31|312.91|0
1633539870000|2021-10-06 17:04:30|315.03|312.63|315.59|313.19|315.59|313.19|315.03|312.63|0
1633539880000|2021-10-06 17:04:40|315.72|313.32|315.86|313.46|315.86|313.46|315.72|313.32|0
1633539890000|2021-10-06 17:04:50|316.14|313.74|316.14|313.74|316.28|313.88|316.14|313.74|0
1633539900000|2021-10-06 17:05:00|315.59|313.19|315.59|313.19|316|313.6|315.59|313.19|0
1633539910000|2021-10-06 17:05:10|315.72|313.32|315.31|312.91|315.72|313.32|314.9|312.5|0
1633539920000|2021-10-06 17:05:20|314.62|312.22|314.21|311.81|314.62|312.22|314.21|311.81|0
1633539930000|2021-10-06 17:05:30|314.48|312.08|315.31|312.91|315.31|312.91|314.48|312.08|0
1633539940000|2021-10-06 17:05:40|315.03|312.63|315.03|312.63|315.17|312.77|315.03|312.63|0
1633539950000|2021-10-06 17:05:50|315.17|312.77|314.9|312.5|315.17|312.77|314.9|312.5|0
1633539960000|2021-10-06 17:06:00|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1633539970000|2021-10-06 17:06:10|315.1|312.7|315.17|312.77|315.45|313.05|315.1|312.7|0
1633539980000|2021-10-06 17:06:20|315.03|312.63|314.48|312.08|315.03|312.63|314.48|312.08|0
1633539990000|2021-10-06 17:06:30|314.76|312.36|314.62|312.22|314.76|312.36|314.62|312.22|0
1633540000000|2021-10-06 17:06:40|314.48|312.08|314.76|312.36|314.76|312.36|314.48|312.08|0
1633540010000|2021-10-06 17:06:50|314.62|312.22|313.93|311.53|314.62|312.22|313.93|311.53|0
1633540020000|2021-10-06 17:07:00|313.79|311.39|313.65|311.25|314.07|311.67|313.65|311.25|0
1633540030000|2021-10-06 17:07:10|313.38|310.98|312.83|310.43|313.38|310.98|312.83|310.43|0
1633540040000|2021-10-06 17:07:20|312.97|310.57|312.83|310.43|312.97|310.57|312.69|310.29|0
1633540050000|2021-10-06 17:07:30|312.96|310.56|313.24|310.84|313.38|310.98|312.96|310.56|0
1633540060000|2021-10-06 17:07:40|313.38|310.98|313.1|310.7|313.38|310.98|312.96|310.56|0
1633540070000|2021-10-06 17:07:50|312.69|310.29|313.24|310.84|313.24|310.84|312.69|310.29|0
1633540080000|2021-10-06 17:08:00|313.1|310.7|312.83|310.43|313.1|310.7|312.83|310.43|0
1633540090000|2021-10-06 17:08:10|312.96|310.56|313.52|311.12|313.52|311.12|312.96|310.56|0
1633540100000|2021-10-06 17:08:20|313.38|310.98|313.38|310.98|313.38|310.98|313.24|310.84|0
1633540110000|2021-10-06 17:08:30|313.24|310.84|313.38|310.98|313.38|310.98|313.24|310.84|0
1633540120000|2021-10-06 17:08:40|313.24|310.84|313.52|311.12|313.52|311.12|313.24|310.84|0
1633540130000|2021-10-06 17:08:50|313.65|311.25|313.65|311.25|313.79|311.39|313.65|311.25|0
1633540140000|2021-10-06 17:09:00|314.07|311.67|315.31|312.91|315.31|312.91|313.79|311.39|0
1633540150000|2021-10-06 17:09:10|315.45|313.05|315.17|312.77|315.45|313.05|315.17|312.77|0
1633540160000|2021-10-06 17:09:20|315.31|312.91|314.76|312.36|315.31|312.91|314.76|312.36|0
1633540170000|2021-10-06 17:09:30|314.89|312.49|314.89|312.49|314.89|312.49|314.89|312.49|0
1633540180000|2021-10-06 17:09:40|314.76|312.36|315.03|312.63|315.17|312.77|314.76|312.36|0
1633540190000|2021-10-06 17:09:50|314.76|312.36|315.03|312.63|315.03|312.63|314.76|312.36|0
1633540200000|2021-10-06 17:10:00|314.89|312.49|314.48|312.08|314.89|312.49|314.48|312.08|0
1633540210000|2021-10-06 17:10:10|314.07|311.67|314.07|311.67|314.34|311.94|314.07|311.67|0
1633540220000|2021-10-06 17:10:20|314.2|311.8|313.93|311.53|314.2|311.8|313.93|311.53|0
1633540230000|2021-10-06 17:10:30|313.79|311.39|313.93|311.53|314.07|311.67|313.79|311.39|0
1633540240000|2021-10-06 17:10:40|313.79|311.39|313.79|311.39|313.93|311.53|313.79|311.39|0
1633540250000|2021-10-06 17:10:50|313.93|311.53|313.65|311.25|313.93|311.53|313.65|311.25|0
1633540260000|2021-10-06 17:11:00|313.38|310.98|313.38|310.98|313.38|310.98|313.24|310.84|0
1633540270000|2021-10-06 17:11:10|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1633540280000|2021-10-06 17:11:20|313.24|310.84|313.1|310.7|313.24|310.84|313.1|310.7|0
1633540290000|2021-10-06 17:11:30|313.24|310.84|313.38|310.98|313.38|310.98|313.24|310.84|0
1633540300000|2021-10-06 17:11:40|313.24|310.84|315.03|312.63|315.17|312.77|313.24|310.84|0
1633540310000|2021-10-06 17:11:50|315.17|312.77|315.03|312.63|315.17|312.77|314.89|312.49|0
1633540320000|2021-10-06 17:12:00|314.89|312.49|314.89|312.49|315.03|312.63|314.89|312.49|0
1633540330000|2021-10-06 17:12:10|314.75|312.35|314.89|312.49|314.89|312.49|314.75|312.35|0
1633540340000|2021-10-06 17:12:20|315.03|312.63|315.17|312.77|315.17|312.77|314.89|312.49|0
1633540360000|2021-10-06 17:12:40|315.45|313.05|315.31|312.91|315.72|313.32|315.31|312.91|0
1633540370000|2021-10-06 17:12:50|315.45|313.05|315.58|313.18|315.58|313.18|315.31|312.91|0
1633540380000|2021-10-06 17:13:00|315.45|313.05|315.86|313.46|315.86|313.46|315.45|313.05|0
1633540390000|2021-10-06 17:13:10|316|313.6|316.27|313.87|316.27|313.87|316|313.6|0
1633540400000|2021-10-06 17:13:20|316|313.6|316.14|313.74|316.14|313.74|316|313.6|0
1633540410000|2021-10-06 17:13:30|316.27|313.87|316.14|313.74|316.27|313.87|316|313.6|0
1633540420000|2021-10-06 17:13:40|316|313.6|316.14|313.74|316.14|313.74|316|313.6|0
1633540430000|2021-10-06 17:13:50|316|313.6|316|313.6|316.14|313.74|316|313.6|0
1633540440000|2021-10-06 17:14:00|316.27|313.87|316.14|313.74|316.27|313.87|316|313.6|0
1633540450000|2021-10-06 17:14:10|316.27|313.87|316.55|314.15|316.69|314.29|316.27|313.87|0
1633540460000|2021-10-06 17:14:20|316.69|314.29|316.83|314.43|316.83|314.43|316.69|314.29|0
1633540470000|2021-10-06 17:14:30|316.97|314.57|316.97|314.57|316.97|314.57|316.83|314.43|0
1633540480000|2021-10-06 17:14:40|317.11|314.71|317.38|314.98|317.38|314.98|316.97|314.57|0
1633540490000|2021-10-06 17:14:50|317.24|314.84|317.24|314.84|317.38|314.98|317.24|314.84|0
1633540500000|2021-10-06 17:15:00|317.11|314.71|317.24|314.84|317.24|314.84|317.11|314.71|0
1633540510000|2021-10-06 17:15:10|317.11|314.71|317.24|314.84|317.24|314.84|317.11|314.71|0
1633540520000|2021-10-06 17:15:20|317.38|314.98|317.24|314.84|317.38|314.98|317.24|314.84|0
1633540530000|2021-10-06 17:15:30|317.1|314.7|317.24|314.84|317.38|314.98|317.1|314.7|0
1633540540000|2021-10-06 17:15:40|317.38|314.98|317.24|314.84|317.38|314.98|317.24|314.84|0
1633540550000|2021-10-06 17:15:50|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1633540560000|2021-10-06 17:16:00|317.24|314.84|317.24|314.84|317.38|314.98|317.24|314.84|0
1633540580000|2021-10-06 17:16:20|317.38|314.98|317.03|314.63|317.38|314.98|317.03|314.63|0
1633540590000|2021-10-06 17:16:30|316.97|314.57|316.97|314.57|316.97|314.57|316.83|314.43|0
1633540600000|2021-10-06 17:16:40|317.1|314.7|317.24|314.84|317.24|314.84|316.97|314.57|0
1633540610000|2021-10-06 17:16:50|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1633540620000|2021-10-06 17:17:00|317.24|314.84|317.38|314.98|317.38|314.98|317.24|314.84|0
1633540630000|2021-10-06 17:17:10|317.24|314.84|317.38|314.98|317.38|314.98|317.24|314.84|0
1633540640000|2021-10-06 17:17:20|317.94|315.54|317.8|315.4|317.94|315.54|317.66|315.26|0
1633540650000|2021-10-06 17:17:30|317.94|315.54|318.08|315.68|318.08|315.68|317.94|315.54|0
1633540660000|2021-10-06 17:17:40|318.21|315.81|318.08|315.68|318.21|315.81|317.94|315.54|0
1633540670000|2021-10-06 17:17:50|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1633540680000|2021-10-06 17:18:00|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1633540690000|2021-10-06 17:18:10|318.07|315.67|318.07|315.67|318.07|315.67|318.07|315.67|0
1633540700000|2021-10-06 17:18:20|318.21|315.81|318.07|315.67|318.21|315.81|318.07|315.67|0
1633540710000|2021-10-06 17:18:30|318.21|315.81|317.94|315.54|318.21|315.81|317.94|315.54|0
1633540720000|2021-10-06 17:18:40|318.07|315.67|317.94|315.54|318.07|315.67|317.94|315.54|0
1633540730000|2021-10-06 17:18:50|317.8|315.4|318.21|315.81|318.21|315.81|317.8|315.4|0
1633540740000|2021-10-06 17:19:00|318.07|315.67|318.07|315.67|318.21|315.81|318.07|315.67|0
1633540750000|2021-10-06 17:19:10|318.21|315.81|318.07|315.67|318.21|315.81|318.07|315.67|0
1633540760000|2021-10-06 17:19:20|318.21|315.81|318.21|315.81|318.21|315.81|318.07|315.67|0
1633540780000|2021-10-06 17:19:40|318.07|315.67|318.07|315.67|318.07|315.67|318.07|315.67|0
1633540790000|2021-10-06 17:19:50|317.94|315.54|318.21|315.81|318.21|315.81|317.94|315.54|0
1633540800000|2021-10-06 17:20:00|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1633540810000|2021-10-06 17:20:10|318.07|315.67|318.07|315.67|318.07|315.67|318.07|315.67|0
1633540820000|2021-10-06 17:20:20|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1633540830000|2021-10-06 17:20:30|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1633540840000|2021-10-06 17:20:40|318.07|315.67|318.07|315.67|318.07|315.67|318.07|315.67|0
1633540850000|2021-10-06 17:20:50|317.93|315.53|317.93|315.53|317.93|315.53|317.93|315.53|0
1633540860000|2021-10-06 17:21:00|318.07|315.67|317.8|315.4|318.07|315.67|317.8|315.4|0
1633540870000|2021-10-06 17:21:10|317.66|315.26|317.38|314.98|317.66|315.26|317.38|314.98|0
1633540880000|2021-10-06 17:21:20|317.24|314.84|317.24|314.84|317.24|314.84|317.24|314.84|0
1633540890000|2021-10-06 17:21:30|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1633540900000|2021-10-06 17:21:40|317.24|314.84|317.52|315.12|317.52|315.12|317.24|314.84|0
1633540910000|2021-10-06 17:21:50|317.24|314.84|317.24|314.84|317.24|314.84|317.1|314.7|0
1633540920000|2021-10-06 17:22:00|317.38|314.98|317.93|315.53|317.93|315.53|317.38|314.98|0
1633540930000|2021-10-06 17:22:10|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1633540940000|2021-10-06 17:22:20|318.77|316.37|319.6|317.2|319.6|317.2|318.77|316.37|0
1633540950000|2021-10-06 17:22:30|320.16|317.76|320.86|318.46|320.86|318.46|320.09|317.69|0
1633540960000|2021-10-06 17:22:40|321|318.6|321|318.6|321.27|318.87|321|318.6|0
1633540970000|2021-10-06 17:22:50|320.72|318.32|321|318.6|321|318.6|320.44|318.04|0
1633540980000|2021-10-06 17:23:00|320.86|318.46|320.16|317.76|320.86|318.46|320.16|317.76|0
1633540990000|2021-10-06 17:23:10|320.3|317.9|319.74|317.34|320.3|317.9|319.74|317.34|0
1633541000000|2021-10-06 17:23:20|319.46|317.06|319.74|317.34|319.88|317.48|319.46|317.06|0
1633541010000|2021-10-06 17:23:30|320.58|318.18|320.44|318.04|320.72|318.32|320.44|318.04|0
1633541020000|2021-10-06 17:23:40|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1633541030000|2021-10-06 17:23:50|320.16|317.76|320.16|317.76|320.16|317.76|320.02|317.62|0
1633541040000|2021-10-06 17:24:00|320.02|317.62|319.6|317.2|320.02|317.62|319.6|317.2|0
1633541050000|2021-10-06 17:24:10|319.74|317.34|319.88|317.48|319.88|317.48|319.74|317.34|0
1633541060000|2021-10-06 17:24:20|319.6|317.2|319.46|317.06|319.6|317.2|319.46|317.06|0
1633541070000|2021-10-06 17:24:30|319.6|317.2|319.18|316.78|319.74|317.34|319.18|316.78|0
1633541080000|2021-10-06 17:24:40|319.6|317.2|320.02|317.62|320.16|317.76|319.6|317.2|0
1633541090000|2021-10-06 17:24:50|320.16|317.76|320.3|317.9|320.36|317.96|320.16|317.76|0
1633541100000|2021-10-06 17:25:00|320.44|318.04|320.44|318.04|320.58|318.18|320.3|317.9|0
1633541110000|2021-10-06 17:25:10|320.16|317.76|320.3|317.9|320.3|317.9|320.16|317.76|0
1633541120000|2021-10-06 17:25:20|320.44|318.04|320.3|317.9|320.44|318.04|320.3|317.9|0
1633541130000|2021-10-06 17:25:30|320.44|318.04|320.3|317.9|320.44|318.04|320.16|317.76|0
1633541140000|2021-10-06 17:25:40|320.16|317.76|320.02|317.62|320.16|317.76|320.02|317.62|0
1633541150000|2021-10-06 17:25:50|320.16|317.76|320.02|317.62|320.16|317.76|319.88|317.48|0
1633541160000|2021-10-06 17:26:00|320.16|317.76|320.02|317.62|320.16|317.76|320.02|317.62|0
1633541170000|2021-10-06 17:26:10|320.16|317.76|320.85|318.45|320.85|318.45|320.16|317.76|0
1633541180000|2021-10-06 17:26:20|320.99|318.59|320.99|318.59|320.99|318.59|320.72|318.32|0
1633541190000|2021-10-06 17:26:30|321.27|318.87|321.34|318.94|321.41|319.01|321.27|318.87|0
1633541200000|2021-10-06 17:26:40|321.27|318.87|320.64|318.24|321.27|318.87|320.64|318.24|0
1633541210000|2021-10-06 17:26:50|320.85|318.45|320.72|318.32|320.85|318.45|320.72|318.32|0
1633541220000|2021-10-06 17:27:00|320.58|318.18|320.71|318.31|320.71|318.31|320.44|318.04|0
1633541230000|2021-10-06 17:27:10|320.58|318.18|320.85|318.45|320.85|318.45|320.58|318.18|0
1633541240000|2021-10-06 17:27:20|320.99|318.59|321.41|319.01|321.41|319.01|320.99|318.59|0
1633541250000|2021-10-06 17:27:30|321.27|318.87|321.27|318.87|321.41|319.01|321.27|318.87|0
1633541260000|2021-10-06 17:27:40|321.55|319.15|321.83|319.43|321.83|319.43|321.41|319.01|0
1633541270000|2021-10-06 17:27:50|321.97|319.57|322.11|319.71|322.11|319.71|321.97|319.57|0
1633541280000|2021-10-06 17:28:00|321.97|319.57|321.97|319.57|321.97|319.57|321.69|319.29|0
1633541290000|2021-10-06 17:28:10|322.11|319.71|322.39|319.99|322.39|319.99|322.11|319.71|0
1633541300000|2021-10-06 17:28:20|322.25|319.85|321.83|319.43|322.25|319.85|321.83|319.43|0
1633541310000|2021-10-06 17:28:30|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1633541320000|2021-10-06 17:28:40|322.25|319.85|322.39|319.99|322.39|319.99|322.25|319.85|0
1633541330000|2021-10-06 17:28:50|322.25|319.85|322.25|319.85|322.39|319.99|322.25|319.85|0
1633541340000|2021-10-06 17:29:00|321.83|319.43|322.25|319.85|322.25|319.85|321.83|319.43|0
1633541350000|2021-10-06 17:29:10|322.53|320.13|322.95|320.55|322.95|320.55|322.53|320.13|0
1633541360000|2021-10-06 17:29:20|323.09|320.69|323.23|320.83|323.23|320.83|323.09|320.69|0
1633541370000|2021-10-06 17:29:30|323.37|320.97|323.51|321.11|323.51|321.11|323.37|320.97|0
1633541380000|2021-10-06 17:29:40|323.65|321.25|323.65|321.25|323.79|321.39|323.51|321.11|0
1633541390000|2021-10-06 17:29:50|323.79|321.39|324.07|321.67|324.07|321.67|323.79|321.39|0
1633541400000|2021-10-06 17:30:00|324.21|321.81|323.93|321.53|324.21|321.81|323.93|321.53|0
1633541410000|2021-10-06 17:30:10|324.07|321.67|324.35|321.95|324.77|322.37|324.07|321.67|0
1633541420000|2021-10-06 17:30:20|324.49|322.09|324.21|321.81|324.49|322.09|324.21|321.81|0
1633541430000|2021-10-06 17:30:30|324.35|321.95|324.35|321.95|324.35|321.95|324.21|321.81|0
1633541440000|2021-10-06 17:30:40|324.49|322.09|324.77|322.37|324.77|322.37|324.49|322.09|0
1633541450000|2021-10-06 17:30:50|324.91|322.51|325.47|323.07|325.47|323.07|324.91|322.51|0
1633541460000|2021-10-06 17:31:00|325.33|322.93|324.77|322.37|325.33|322.93|324.77|322.37|0
1633541470000|2021-10-06 17:31:10|324.49|322.09|325.19|322.79|325.19|322.79|324.49|322.09|0
1633541480000|2021-10-06 17:31:20|325.33|322.93|326.04|323.64|326.04|323.64|325.33|322.93|0
1633541490000|2021-10-06 17:31:30|326.74|324.34|327.3|324.9|327.3|324.9|326.74|324.34|0
1633541500000|2021-10-06 17:31:40|326.88|324.48|327.73|325.33|327.73|325.33|326.88|324.48|0
1633541510000|2021-10-06 17:31:50|327.44|325.04|327.59|325.19|327.59|325.19|327.44|325.04|0
1633541520000|2021-10-06 17:32:00|327.3|324.9|326.74|324.34|327.3|324.9|326.74|324.34|0
1633541530000|2021-10-06 17:32:10|326.88|324.48|326.46|324.06|326.88|324.48|326.46|324.06|0
1633541540000|2021-10-06 17:32:20|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1633541550000|2021-10-06 17:32:30|326.04|323.64|326.18|323.78|326.18|323.78|326.04|323.64|0
1633541560000|2021-10-06 17:32:40|326.04|323.64|326.18|323.78|326.18|323.78|326.04|323.64|0
1633541570000|2021-10-06 17:32:50|325.9|323.5|326.04|323.64|326.04|323.64|325.9|323.5|0
1633541580000|2021-10-06 17:33:00|326.18|323.78|326.32|323.92|326.46|324.06|326.18|323.78|0
1633541590000|2021-10-06 17:33:10|326.18|323.78|326.46|324.06|326.74|324.34|326.18|323.78|0
1633541600000|2021-10-06 17:33:20|326.32|323.92|326.74|324.34|326.74|324.34|326.32|323.92|0
1633541610000|2021-10-06 17:33:30|326.88|324.48|327.02|324.62|327.02|324.62|326.88|324.48|0
1633541620000|2021-10-06 17:33:40|326.88|324.48|326.74|324.34|326.88|324.48|326.74|324.34|0
1633541630000|2021-10-06 17:33:50|326.67|324.27|326.6|324.2|326.67|324.27|326.6|324.2|0
1633541640000|2021-10-06 17:34:00|327.02|324.62|327.16|324.76|327.16|324.76|327.02|324.62|0
1633541650000|2021-10-06 17:34:10|327.44|325.04|327.3|324.9|327.59|325.19|327.3|324.9|0
1633541660000|2021-10-06 17:34:20|327.16|324.76|327.16|324.76|327.16|324.76|327.16|324.76|0
1633541670000|2021-10-06 17:34:30|327.51|325.11|328.01|325.61|328.01|325.61|327.44|325.04|0
1633541680000|2021-10-06 17:34:40|328.15|325.75|328.43|326.03|328.43|326.03|328.15|325.75|0
1633541690000|2021-10-06 17:34:50|328.29|325.89|328.57|326.17|328.57|326.17|328.29|325.89|0
1633541700000|2021-10-06 17:35:00|328.43|326.03|328.29|325.89|328.43|326.03|328.29|325.89|0
1633541710000|2021-10-06 17:35:10|328.01|325.61|327.73|325.33|328.29|325.89|327.73|325.33|0
1633541720000|2021-10-06 17:35:20|327.58|325.18|327.58|325.18|327.58|325.18|327.44|325.04|0
1633541730000|2021-10-06 17:35:30|327.87|325.47|330.68|328.28|330.75|328.35|327.87|325.47|0
1633541740000|2021-10-06 17:35:40|330.96|328.56|330.82|328.42|331.11|328.71|330.82|328.42|0
1633541750000|2021-10-06 17:35:50|330.68|328.28|330.4|328|330.68|328.28|330.4|328|0
1633541760000|2021-10-06 17:36:00|330.68|328.28|331.11|328.71|331.11|328.71|330.54|328.14|0
1633541770000|2021-10-06 17:36:10|331.25|328.85|331.11|328.71|331.25|328.85|331.11|328.71|0
1633541780000|2021-10-06 17:36:20|329.83|327.43|329.69|327.29|329.97|327.57|329.69|327.29|0
1633541790000|2021-10-06 17:36:30|330.12|327.72|330.68|328.28|330.68|328.28|330.12|327.72|0
1633541800000|2021-10-06 17:36:40|331.11|328.71|331.11|328.71|331.25|328.85|330.97|328.57|0
1633541810000|2021-10-06 17:36:50|330.96|328.56|330.82|328.42|330.96|328.56|330.68|328.28|0
1633541820000|2021-10-06 17:37:00|330.96|328.56|331.03|328.63|331.11|328.71|330.96|328.56|0
1633541830000|2021-10-06 17:37:10|331.11|328.71|331.53|329.13|331.53|329.13|331.11|328.71|0
1633541840000|2021-10-06 17:37:20|331.67|329.27|331.96|329.56|331.96|329.56|331.67|329.27|0
1633541850000|2021-10-06 17:37:30|331.81|329.41|331.67|329.27|331.81|329.41|331.25|328.85|0
1633541860000|2021-10-06 17:37:40|331.81|329.41|331.81|329.41|331.96|329.56|331.67|329.27|0
1633541870000|2021-10-06 17:37:50|331.53|329.13|331.67|329.27|331.67|329.27|331.53|329.13|0
1633541880000|2021-10-06 17:38:00|331.96|329.56|331.53|329.13|331.96|329.56|331.53|329.13|0
1633541890000|2021-10-06 17:38:10|331.67|329.27|331.53|329.13|331.81|329.41|331.53|329.13|0
1633541900000|2021-10-06 17:38:20|331.39|328.99|331.53|329.13|331.67|329.27|331.39|328.99|0
1633541910000|2021-10-06 17:38:30|331.81|329.41|331.81|329.41|331.96|329.56|331.81|329.41|0
1633541920000|2021-10-06 17:38:40|332.38|329.98|332.24|329.84|332.52|330.12|332.24|329.84|0
1633541930000|2021-10-06 17:38:50|331.96|329.56|331.67|329.27|332.1|329.7|331.67|329.27|0
1633541940000|2021-10-06 17:39:00|331.39|328.99|332.1|329.7|332.1|329.7|331.39|328.99|0
1633541950000|2021-10-06 17:39:10|332.24|329.84|332.24|329.84|332.24|329.84|331.96|329.56|0
1633541960000|2021-10-06 17:39:20|332.1|329.7|332.67|330.27|332.67|330.27|332.1|329.7|0
1633541970000|2021-10-06 17:39:30|332.81|330.41|333.23|330.83|333.23|330.83|332.81|330.41|0
1633541980000|2021-10-06 17:39:40|333.09|330.69|333.52|331.12|333.52|331.12|333.09|330.69|0
1633541990000|2021-10-06 17:39:50|333.23|330.83|333.23|330.83|333.38|330.98|333.09|330.69|0
1633542000000|2021-10-06 17:40:00|332.95|330.55|332.67|330.27|332.95|330.55|332.67|330.27|0
1633542010000|2021-10-06 17:40:10|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1633542020000|2021-10-06 17:40:20|332.38|329.98|332.52|330.12|332.52|330.12|332.24|329.84|0
1633542040000|2021-10-06 17:40:40|332.38|329.98|331.96|329.56|332.52|330.12|331.96|329.56|0
1633542050000|2021-10-06 17:40:50|332.1|329.7|332.24|329.84|332.24|329.84|331.96|329.56|0
1633542060000|2021-10-06 17:41:00|332.1|329.7|332.24|329.84|332.24|329.84|332.1|329.7|0
1633542070000|2021-10-06 17:41:10|332.1|329.7|331.96|329.56|332.1|329.7|331.96|329.56|0
1633542080000|2021-10-06 17:41:20|331.81|329.41|331.53|329.13|331.81|329.41|331.53|329.13|0
1633542090000|2021-10-06 17:41:30|331.39|328.99|331.39|328.99|331.39|328.99|331.25|328.85|0
1633542100000|2021-10-06 17:41:40|331.53|329.13|331.39|328.99|331.53|329.13|331.39|328.99|0
1633542110000|2021-10-06 17:41:50|331.53|329.13|331.95|329.55|332.38|329.98|331.53|329.13|0
1633542120000|2021-10-06 17:42:00|332.24|329.84|332.24|329.84|332.52|330.12|332.24|329.84|0
1633542130000|2021-10-06 17:42:10|331.95|329.55|331.67|329.27|331.95|329.55|331.67|329.27|0
1633542140000|2021-10-06 17:42:20|331.95|329.55|331.81|329.41|331.95|329.55|331.81|329.41|0
1633542150000|2021-10-06 17:42:30|331.67|329.27|331.81|329.41|331.81|329.41|331.67|329.27|0
1633542160000|2021-10-06 17:42:40|331.67|329.27|331.53|329.13|331.81|329.41|331.53|329.13|0
1633542170000|2021-10-06 17:42:50|331.67|329.27|332.1|329.7|332.1|329.7|331.67|329.27|0
1633542180000|2021-10-06 17:43:00|332.52|330.12|332.24|329.84|332.52|330.12|332.24|329.84|0
1633542190000|2021-10-06 17:43:10|331.95|329.55|331.81|329.41|332.24|329.84|331.81|329.41|0
1633542200000|2021-10-06 17:43:20|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1633542210000|2021-10-06 17:43:30|332.1|329.7|332.1|329.7|332.24|329.84|332.1|329.7|0
1633542220000|2021-10-06 17:43:40|331.95|329.55|331.39|328.99|331.95|329.55|331.39|328.99|0
1633542230000|2021-10-06 17:43:50|331.53|329.13|331.53|329.13|331.67|329.27|331.53|329.13|0
1633542240000|2021-10-06 17:44:00|331.67|329.27|332.1|329.7|332.1|329.7|331.67|329.27|0
1633542250000|2021-10-06 17:44:10|331.95|329.55|331.95|329.55|331.95|329.55|331.88|329.48|0
1633542260000|2021-10-06 17:44:20|331.81|329.41|332.1|329.7|332.1|329.7|331.81|329.41|0
1633542270000|2021-10-06 17:44:30|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1633542280000|2021-10-06 17:44:40|332.24|329.84|331.95|329.55|332.24|329.84|331.95|329.55|0
1633542290000|2021-10-06 17:44:50|331.81|329.41|332.1|329.7|332.1|329.7|331.81|329.41|0
1633542300000|2021-10-06 17:45:00|332.24|329.84|332.24|329.84|332.38|329.98|332.24|329.84|0
1633542310000|2021-10-06 17:45:10|332.1|329.7|332.1|329.7|332.24|329.84|332.1|329.7|0
1633542320000|2021-10-06 17:45:20|331.95|329.55|332.1|329.7|332.1|329.7|331.95|329.55|0
1633542330000|2021-10-06 17:45:30|331.95|329.55|332.38|329.98|332.38|329.98|331.95|329.55|0
1633542340000|2021-10-06 17:45:40|332.31|329.91|332.24|329.84|332.31|329.91|332.24|329.84|0
1633542350000|2021-10-06 17:45:50|332.45|330.05|332.52|330.12|332.52|330.12|332.38|329.98|0
1633542360000|2021-10-06 17:46:00|332.8|330.4|333.8|331.4|333.8|331.4|332.8|330.4|0
1633542370000|2021-10-06 17:46:10|333.66|331.26|333.66|331.26|333.66|331.26|333.52|331.12|0
1633542380000|2021-10-06 17:46:20|333.52|331.12|333.37|330.97|333.52|331.12|333.37|330.97|0
1633542390000|2021-10-06 17:46:30|333.51|331.11|333.66|331.26|333.66|331.26|333.51|331.11|0
1633542400000|2021-10-06 17:46:40|333.51|331.11|333.51|331.11|333.51|331.11|333.44|331.04|0
1633542410000|2021-10-06 17:46:50|333.37|330.97|332.8|330.4|333.37|330.97|332.8|330.4|0
1633542420000|2021-10-06 17:47:00|333.09|330.69|333.23|330.83|333.23|330.83|332.95|330.55|0
1633542430000|2021-10-06 17:47:10|333.37|330.97|333.37|330.97|333.51|331.11|333.37|330.97|0
1633542440000|2021-10-06 17:47:20|333.51|331.11|333.94|331.54|333.94|331.54|333.51|331.11|0
1633542450000|2021-10-06 17:47:30|333.8|331.4|333.51|331.11|333.8|331.4|333.51|331.11|0
1633542460000|2021-10-06 17:47:40|333.66|331.26|333.37|330.97|333.66|331.26|333.37|330.97|0
1633542470000|2021-10-06 17:47:50|333.51|331.11|332.52|330.12|333.51|331.11|332.52|330.12|0
1633542480000|2021-10-06 17:48:00|332.95|330.55|333.66|331.26|333.66|331.26|332.66|330.26|0
1633542490000|2021-10-06 17:48:10|333.51|331.11|333.51|331.11|333.66|331.26|333.51|331.11|0
1633542500000|2021-10-06 17:48:20|333.37|330.97|333.37|330.97|333.37|330.97|333.23|330.83|0
1633542510000|2021-10-06 17:48:30|333.51|331.11|333.37|330.97|333.51|331.11|333.37|330.97|0
1633542520000|2021-10-06 17:48:40|333.23|330.83|333.23|330.83|333.37|330.97|333.23|330.83|0
1633542530000|2021-10-06 17:48:50|333.37|330.97|333.51|331.11|333.66|331.26|333.37|330.97|0
1633542540000|2021-10-06 17:49:00|333.66|331.26|333.37|330.97|333.66|331.26|333.37|330.97|0
1633542550000|2021-10-06 17:49:10|333.51|331.11|333.51|331.11|333.51|331.11|333.37|330.97|0
1633542560000|2021-10-06 17:49:20|333.8|331.4|333.66|331.26|333.8|331.4|333.66|331.26|0
1633542570000|2021-10-06 17:49:30|333.51|331.11|333.51|331.11|333.51|331.11|333.23|330.83|0
1633542580000|2021-10-06 17:49:40|333.37|330.97|333.23|330.83|333.37|330.97|333.09|330.69|0
1633542590000|2021-10-06 17:49:50|333.09|330.69|333.09|330.69|333.23|330.83|333.09|330.69|0
1633542600000|2021-10-06 17:50:00|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1633542610000|2021-10-06 17:50:10|332.8|330.4|331.24|328.84|332.8|330.4|331.24|328.84|0
1633542620000|2021-10-06 17:50:20|331.53|329.13|331.53|329.13|331.67|329.27|331.38|328.98|0
1633542630000|2021-10-06 17:50:30|331.38|328.98|331.24|328.84|331.67|329.27|331.24|328.84|0
1633542640000|2021-10-06 17:50:40|331.67|329.27|331.38|328.98|331.67|329.27|331.38|328.98|0
1633542650000|2021-10-06 17:50:50|331.67|329.27|331.38|328.98|331.67|329.27|331.38|328.98|0
1633542660000|2021-10-06 17:51:00|331.53|329.13|331.24|328.84|331.53|329.13|331.24|328.84|0
1633542670000|2021-10-06 17:51:10|331.38|328.98|330.68|328.28|331.38|328.98|330.68|328.28|0
1633542680000|2021-10-06 17:51:20|330.11|327.71|330.39|327.99|330.68|328.28|330.11|327.71|0
1633542690000|2021-10-06 17:51:30|330.25|327.85|330.25|327.85|330.25|327.85|329.97|327.57|0
1633542700000|2021-10-06 17:51:40|330.39|327.99|329.97|327.57|330.39|327.99|329.97|327.57|0
1633542710000|2021-10-06 17:51:50|329.83|327.43|329.83|327.43|329.83|327.43|329.69|327.29|0
1633542720000|2021-10-06 17:52:00|330.39|327.99|330.39|327.99|330.39|327.99|330.25|327.85|0
1633542730000|2021-10-06 17:52:10|330.53|328.13|329.89|327.49|330.53|328.13|329.83|327.43|0
1633542740000|2021-10-06 17:52:20|329.97|327.57|329.97|327.57|329.97|327.57|329.83|327.43|0
1633542750000|2021-10-06 17:52:30|329.83|327.43|329.97|327.57|329.97|327.57|329.83|327.43|0
1633542760000|2021-10-06 17:52:40|330.11|327.71|329.69|327.29|330.11|327.71|329.69|327.29|0
1633542770000|2021-10-06 17:52:50|329.83|327.43|329.69|327.29|329.83|327.43|329.69|327.29|0
1633542780000|2021-10-06 17:53:00|329.83|327.43|329.97|327.57|330.11|327.71|329.83|327.43|0
1633542790000|2021-10-06 17:53:10|330.11|327.71|330.25|327.85|330.25|327.85|329.83|327.43|0
1633542800000|2021-10-06 17:53:20|330.11|327.71|329.97|327.57|330.11|327.71|329.97|327.57|0
1633542810000|2021-10-06 17:53:30|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1633542820000|2021-10-06 17:53:40|329.4|327|329.4|327|329.54|327.14|329.4|327|0
1633542830000|2021-10-06 17:53:50|329.54|327.14|329.12|326.72|329.54|327.14|329.12|326.72|0
1633542840000|2021-10-06 17:54:00|328.98|326.58|328.98|326.58|328.98|326.58|328.84|326.44|0
1633542850000|2021-10-06 17:54:10|328.84|326.44|328.84|326.44|328.98|326.58|328.84|326.44|0
1633542860000|2021-10-06 17:54:20|328.41|326.01|328.56|326.16|328.56|326.16|328.41|326.01|0
1633542870000|2021-10-06 17:54:30|328.7|326.3|328.7|326.3|328.7|326.3|328.56|326.16|0
1633542880000|2021-10-06 17:54:40|328.56|326.16|328.41|326.01|328.56|326.16|328.41|326.01|0
1633542890000|2021-10-06 17:54:50|328.27|325.87|328.27|325.87|328.41|326.01|328.13|325.73|0
1633542900000|2021-10-06 17:55:00|328.41|326.01|328.98|326.58|328.98|326.58|328.41|326.01|0
1633542910000|2021-10-06 17:55:10|329.12|326.72|329.83|327.43|329.83|327.43|329.12|326.72|0
1633542920000|2021-10-06 17:55:20|329.97|327.57|329.97|327.57|329.97|327.57|329.83|327.43|0
1633542930000|2021-10-06 17:55:30|330.25|327.85|330.25|327.85|330.25|327.85|330.11|327.71|0
1633542940000|2021-10-06 17:55:40|330.11|327.71|330.11|327.71|330.25|327.85|330.11|327.71|0
1633542950000|2021-10-06 17:55:50|329.83|327.43|330.11|327.71|330.11|327.71|329.83|327.43|0
1633542960000|2021-10-06 17:56:00|329.97|327.57|329.4|327|329.97|327.57|329.4|327|0
1633542970000|2021-10-06 17:56:10|329.54|327.14|329.4|327|329.54|327.14|329.4|327|0
1633542980000|2021-10-06 17:56:20|329.54|327.14|329.83|327.43|329.83|327.43|329.54|327.14|0
1633542990000|2021-10-06 17:56:30|329.68|327.28|329.83|327.43|329.83|327.43|329.68|327.28|0
1633543000000|2021-10-06 17:56:40|329.68|327.28|329.97|327.57|329.97|327.57|329.68|327.28|0
1633543010000|2021-10-06 17:56:50|329.83|327.43|329.68|327.28|329.83|327.43|329.54|327.14|0
1633543020000|2021-10-06 17:57:00|329.83|327.43|329.97|327.57|329.97|327.57|329.68|327.28|0
1633543030000|2021-10-06 17:57:10|330.25|327.85|330.11|327.71|330.39|327.99|330.11|327.71|0
1633543040000|2021-10-06 17:57:20|330.25|327.85|330.25|327.85|330.39|327.99|330.25|327.85|0
1633543050000|2021-10-06 17:57:30|330.11|327.71|330.39|327.99|330.39|327.99|330.11|327.71|0
1633543060000|2021-10-06 17:57:40|330.53|328.13|331.1|328.7|331.1|328.7|330.53|328.13|0
1633543070000|2021-10-06 17:57:50|330.96|328.56|331.1|328.7|331.1|328.7|330.96|328.56|0
1633543080000|2021-10-06 17:58:00|331.02|328.62|330.96|328.56|331.02|328.62|330.81|328.41|0
1633543090000|2021-10-06 17:58:10|331.1|328.7|330.67|328.27|331.1|328.7|330.67|328.27|0
1633543100000|2021-10-06 17:58:20|330.81|328.41|330.67|328.27|330.81|328.41|330.67|328.27|0
1633543110000|2021-10-06 17:58:30|330.81|328.41|330.39|327.99|330.81|328.41|330.39|327.99|0
1633543120000|2021-10-06 17:58:40|330.53|328.13|330.67|328.27|330.67|328.27|330.39|327.99|0
1633543130000|2021-10-06 17:58:50|330.81|328.41|331.1|328.7|331.1|328.7|330.81|328.41|0
1633543140000|2021-10-06 17:59:00|331.38|328.98|331.52|329.12|331.52|329.12|331.38|328.98|0
1633543160000|2021-10-06 17:59:20|331.66|329.26|331.66|329.26|331.66|329.26|331.52|329.12|0
1633543170000|2021-10-06 17:59:30|331.81|329.41|331.66|329.26|331.81|329.41|331.66|329.26|0
1633543180000|2021-10-06 17:59:40|331.81|329.41|332.09|329.69|332.09|329.69|331.81|329.41|0
1633543190000|2021-10-06 17:59:50|332.23|329.83|332.23|329.83|332.23|329.83|332.09|329.69|0
1633543200000|2021-10-06 18:00:00|332.66|330.26|333.65|331.25|333.79|331.39|332.66|330.26|0
1633543210000|2021-10-06 18:00:10|333.79|331.39|333.65|331.25|334.08|331.68|333.65|331.25|0
1633543220000|2021-10-06 18:00:20|333.94|331.54|333.79|331.39|334.08|331.68|333.79|331.39|0
1633543230000|2021-10-06 18:00:30|333.51|331.11|334.08|331.68|334.08|331.68|333.51|331.11|0
1633543240000|2021-10-06 18:00:40|334.22|331.82|336.23|333.83|336.23|333.83|334.22|331.82|0
1633543250000|2021-10-06 18:00:50|336.09|333.69|333.12|330.72|336.09|333.69|333.12|330.72|0
1633543260000|2021-10-06 18:01:00|333.26|330.86|332.41|330.01|333.26|330.86|332.41|330.01|0
1633543270000|2021-10-06 18:01:10|332.55|330.15|332.98|330.58|333.12|330.72|332.55|330.15|0
1633543280000|2021-10-06 18:01:20|330.14|327.74|329.64|327.24|330.14|327.74|328.58|326.18|0
1633543290000|2021-10-06 18:01:30|330.14|327.74|330.84|328.44|330.84|328.44|330.14|327.74|0
1633543300000|2021-10-06 18:01:40|330.99|328.59|330.7|328.3|330.99|328.59|330.14|327.74|0
1633543310000|2021-10-06 18:01:50|329.99|327.59|330.42|328.02|330.42|328.02|329.99|327.59|0
1633543320000|2021-10-06 18:02:00|330.84|328.44|331.98|329.58|331.98|329.58|330.84|328.44|0
1633543330000|2021-10-06 18:02:10|332.41|330.01|332.55|330.15|332.83|330.43|332.41|330.01|0
1633543340000|2021-10-06 18:02:20|332.41|330.01|333.26|330.86|333.26|330.86|332.41|330.01|0
1633543350000|2021-10-06 18:02:30|332.69|330.29|332.98|330.58|333.26|330.86|332.41|330.01|0
1633543360000|2021-10-06 18:02:40|332.83|330.43|332.55|330.15|332.83|330.43|332.55|330.15|0
1633543370000|2021-10-06 18:02:50|332.83|330.43|332.83|330.43|332.83|330.43|332.69|330.29|0
1633543380000|2021-10-06 18:03:00|332.41|330.01|332.69|330.29|332.69|330.29|332.41|330.01|0
1633543390000|2021-10-06 18:03:10|332.12|329.72|332.55|330.15|332.55|330.15|332.12|329.72|0
1633543400000|2021-10-06 18:03:20|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1633543410000|2021-10-06 18:03:30|332.12|329.72|332.12|329.72|332.12|329.72|331.98|329.58|0
1633543420000|2021-10-06 18:03:40|332.55|330.15|332.41|330.01|332.55|330.15|332.41|330.01|0
1633543430000|2021-10-06 18:03:50|332.12|329.72|331.84|329.44|332.12|329.72|331.7|329.3|0
1633543440000|2021-10-06 18:04:00|331.98|329.58|332.83|330.43|332.83|330.43|331.98|329.58|0
1633543450000|2021-10-06 18:04:10|332.55|330.15|333.12|330.72|333.12|330.72|332.55|330.15|0
1633543460000|2021-10-06 18:04:20|332.97|330.57|333.12|330.72|333.12|330.72|332.83|330.43|0
1633543470000|2021-10-06 18:04:30|332.97|330.57|332.97|330.57|333.12|330.72|332.97|330.57|0
1633543480000|2021-10-06 18:04:40|333.26|330.86|332.97|330.57|333.26|330.86|332.83|330.43|0
1633543490000|2021-10-06 18:04:50|333.12|330.72|333.54|331.14|333.54|331.14|333.12|330.72|0
1633543500000|2021-10-06 18:05:00|333.26|330.86|333.83|331.43|333.83|331.43|333.26|330.86|0
1633543510000|2021-10-06 18:05:10|333.69|331.29|333.26|330.86|333.69|331.29|333.26|330.86|0
1633543520000|2021-10-06 18:05:20|332.83|330.43|331.98|329.58|332.83|330.43|331.55|329.15|0
1633543530000|2021-10-06 18:05:30|331.69|329.29|331.41|329.01|331.69|329.29|331.41|329.01|0
1633543540000|2021-10-06 18:05:40|331.27|328.87|331.84|329.44|331.84|329.44|331.27|328.87|0
1633543550000|2021-10-06 18:05:50|331.69|329.29|331.84|329.44|331.84|329.44|331.55|329.15|0
1633543560000|2021-10-06 18:06:00|331.69|329.29|332.26|329.86|332.26|329.86|331.69|329.29|0
1633543570000|2021-10-06 18:06:10|332.55|330.15|332.55|330.15|332.69|330.29|332.4|330|0
1633543580000|2021-10-06 18:06:20|332.69|330.29|332.4|330|332.69|330.29|332.4|330|0
1633543590000|2021-10-06 18:06:30|332.69|330.29|332.83|330.43|332.83|330.43|332.55|330.15|0
1633543600000|2021-10-06 18:06:40|332.97|330.57|332.69|330.29|332.97|330.57|332.69|330.29|0
1633543610000|2021-10-06 18:06:50|332.83|330.43|332.97|330.57|332.97|330.57|332.83|330.43|0
1633543620000|2021-10-06 18:07:00|332.83|330.43|332.97|330.57|332.97|330.57|332.83|330.43|0
1633543630000|2021-10-06 18:07:10|332.83|330.43|332.55|330.15|332.83|330.43|332.26|329.86|0
1633543640000|2021-10-06 18:07:20|332.4|330|332.97|330.57|332.97|330.57|332.4|330|0
1633543650000|2021-10-06 18:07:30|333.12|330.72|333.26|330.86|333.26|330.86|333.12|330.72|0
1633543660000|2021-10-06 18:07:40|333.4|331|333.69|331.29|333.69|331.29|333.4|331|0
1633543670000|2021-10-06 18:07:50|333.97|331.57|333.97|331.57|334.11|331.71|333.97|331.57|0
1633543680000|2021-10-06 18:08:00|334.11|331.71|333.12|330.72|334.11|331.71|333.12|330.72|0
1633543690000|2021-10-06 18:08:10|333.26|330.86|333.4|331|333.54|331.14|333.26|330.86|0
1633543700000|2021-10-06 18:08:20|333.26|330.86|332.83|330.43|333.26|330.86|332.83|330.43|0
1633543710000|2021-10-06 18:08:30|332.69|330.29|332.69|330.29|332.69|330.29|332.4|330|0
1633543720000|2021-10-06 18:08:40|333.12|330.72|333.4|331|333.4|331|333.12|330.72|0
1633543730000|2021-10-06 18:08:50|333.26|330.86|333.4|331|333.4|331|333.26|330.86|0
1633543740000|2021-10-06 18:09:00|333.47|331.07|333.68|331.28|333.68|331.28|333.4|331|0
1633543750000|2021-10-06 18:09:10|333.83|331.43|333.97|331.57|333.97|331.57|333.68|331.28|0
1633543760000|2021-10-06 18:09:20|334.11|331.71|333.97|331.57|334.11|331.71|333.83|331.43|0
1633543770000|2021-10-06 18:09:30|334.11|331.71|334.26|331.86|334.26|331.86|334.11|331.71|0
1633543780000|2021-10-06 18:09:40|334.4|332|334.68|332.28|334.68|332.28|334.25|331.85|0
1633543790000|2021-10-06 18:09:50|334.97|332.57|335.11|332.71|335.11|332.71|334.83|332.43|0
1633543800000|2021-10-06 18:10:00|334.97|332.57|335.11|332.71|335.11|332.71|334.83|332.43|0
1633543810000|2021-10-06 18:10:10|334.97|332.57|335.54|333.14|335.54|333.14|334.68|332.28|0
1633543820000|2021-10-06 18:10:20|335.4|333|335.25|332.85|335.54|333.14|335.25|332.85|0
1633543830000|2021-10-06 18:10:30|335.4|333|335.54|333.14|335.54|333.14|335.4|333|0
1633543840000|2021-10-06 18:10:40|335.4|333|335.54|333.14|335.83|333.43|335.4|333|0
1633543850000|2021-10-06 18:10:50|335.97|333.57|335.97|333.57|336.04|333.64|335.97|333.57|0
1633543860000|2021-10-06 18:11:00|336.11|333.71|336.4|334|336.4|334|335.83|333.43|0
1633543870000|2021-10-06 18:11:10|336.25|333.85|336.11|333.71|336.25|333.85|336.11|333.71|0
1633543880000|2021-10-06 18:11:20|336.25|333.85|336.83|334.43|336.83|334.43|336.25|333.85|0
1633543890000|2021-10-06 18:11:30|337.11|334.71|336.83|334.43|337.11|334.71|336.83|334.43|0
1633543900000|2021-10-06 18:11:40|336.97|334.57|337.4|335|337.4|335|336.83|334.43|0
1633543910000|2021-10-06 18:11:50|337.54|335.14|337.83|335.43|337.83|335.43|337.54|335.14|0
1633543920000|2021-10-06 18:12:00|337.26|334.86|337.54|335.14|337.54|335.14|337.26|334.86|0
1633543930000|2021-10-06 18:12:10|337.69|335.29|338.26|335.86|338.26|335.86|337.69|335.29|0
1633543950000|2021-10-06 18:12:30|338.12|335.72|339.67|337.27|339.67|337.27|338.12|335.72|0
1633543960000|2021-10-06 18:12:40|339.38|336.98|336.7|334.3|339.38|336.98|336.7|334.3|0
1633543970000|2021-10-06 18:12:50|336.56|334.16|336.41|334.01|336.7|334.3|336.41|334.01|0
1633543980000|2021-10-06 18:13:00|336.56|334.16|336.7|334.3|336.84|334.44|336.41|334.01|0
1633543990000|2021-10-06 18:13:10|336.84|334.44|337.13|334.73|337.13|334.73|336.84|334.44|0
1633544000000|2021-10-06 18:13:20|336.99|334.59|337.13|334.73|337.13|334.73|336.99|334.59|0
1633544010000|2021-10-06 18:13:30|336.99|334.59|336.84|334.44|337.13|334.73|336.84|334.44|0
1633544020000|2021-10-06 18:13:40|336.99|334.59|336.27|333.87|336.99|334.59|336.27|333.87|0
1633544030000|2021-10-06 18:13:50|335.98|333.58|336.13|333.73|336.13|333.73|335.84|333.44|0
1633544040000|2021-10-06 18:14:00|335.98|333.58|336.12|333.72|336.12|333.72|335.84|333.44|0
1633544050000|2021-10-06 18:14:10|336.27|333.87|336.34|333.94|336.34|333.94|336.12|333.72|0
1633544060000|2021-10-06 18:14:20|336.48|334.08|337.13|334.73|337.13|334.73|336.48|334.08|0
1633544070000|2021-10-06 18:14:30|336.84|334.44|337.54|335.14|337.54|335.14|336.27|333.87|0
1633544080000|2021-10-06 18:14:40|337.68|335.28|337.83|335.43|337.97|335.57|337.54|335.14|0
1633544090000|2021-10-06 18:14:50|338.11|335.71|338.69|336.29|338.69|336.29|338.11|335.71|0
1633544100000|2021-10-06 18:15:00|338.54|336.14|338.83|336.43|338.83|336.43|338.54|336.14|0
1633544110000|2021-10-06 18:15:10|338.69|336.29|338.97|336.57|338.97|336.57|338.69|336.29|0
1633544120000|2021-10-06 18:15:20|338.69|336.29|338.97|336.57|338.97|336.57|338.69|336.29|0
1633544130000|2021-10-06 18:15:30|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1633544140000|2021-10-06 18:15:40|339.26|336.86|338.69|336.29|339.26|336.86|338.69|336.29|0
1633544150000|2021-10-06 18:15:50|339.12|336.72|338.83|336.43|339.12|336.72|338.69|336.29|0
1633544160000|2021-10-06 18:16:00|338.69|336.29|338.69|336.29|338.83|336.43|338.69|336.29|0
1633544170000|2021-10-06 18:16:10|338.11|335.71|337.82|335.42|338.11|335.71|337.82|335.42|0
1633544180000|2021-10-06 18:16:20|337.97|335.57|337.82|335.42|337.97|335.57|337.82|335.42|0
1633544190000|2021-10-06 18:16:30|338.11|335.71|338.4|336|338.4|336|338.11|335.71|0
1633544200000|2021-10-06 18:16:40|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1633544210000|2021-10-06 18:16:50|338.4|336|338.26|335.86|338.54|336.14|338.26|335.86|0
1633544220000|2021-10-06 18:17:00|338.4|336|337.97|335.57|338.4|336|337.97|335.57|0
1633544230000|2021-10-06 18:17:10|338.11|335.71|338.11|335.71|338.11|335.71|337.97|335.57|0
1633544240000|2021-10-06 18:17:20|338.4|336|338.11|335.71|338.69|336.29|338.11|335.71|0
1633544250000|2021-10-06 18:17:30|338.25|335.85|337.97|335.57|338.25|335.85|337.97|335.57|0
1633544260000|2021-10-06 18:17:40|338.11|335.71|338.11|335.71|338.25|335.85|338.11|335.71|0
1633544270000|2021-10-06 18:17:50|338.25|335.85|338.4|336|338.54|336.14|338.25|335.85|0
1633544280000|2021-10-06 18:18:00|338.25|335.85|337.97|335.57|338.25|335.85|337.97|335.57|0
1633544290000|2021-10-06 18:18:10|338.11|335.71|338.4|336|338.4|336|338.11|335.71|0
1633544300000|2021-10-06 18:18:20|338.69|336.29|339.12|336.72|339.12|336.72|338.69|336.29|0
1633544310000|2021-10-06 18:18:30|339.26|336.86|339.69|337.29|339.84|337.44|339.26|336.86|0
1633544320000|2021-10-06 18:18:40|339.84|337.44|339.69|337.29|339.84|337.44|339.69|337.29|0
1633544330000|2021-10-06 18:18:50|339.55|337.15|339.55|337.15|339.55|337.15|339.4|337|0
1633544340000|2021-10-06 18:19:00|339.69|337.29|339.55|337.15|339.84|337.44|339.4|337|0
1633544350000|2021-10-06 18:19:10|339.26|336.86|339.55|337.15|339.55|337.15|339.26|336.86|0
1633544360000|2021-10-06 18:19:20|339.69|337.29|339.84|337.44|339.84|337.44|339.62|337.22|0
1633544370000|2021-10-06 18:19:30|339.69|337.29|339.69|337.29|339.84|337.44|339.69|337.29|0
1633544380000|2021-10-06 18:19:40|339.84|337.44|339.84|337.44|339.84|337.44|339.55|337.15|0
1633544390000|2021-10-06 18:19:50|339.69|337.29|340.27|337.87|340.27|337.87|339.69|337.29|0
1633544400000|2021-10-06 18:20:00|340.41|338.01|340.41|338.01|340.56|338.16|340.27|337.87|0
1633544410000|2021-10-06 18:20:10|340.12|337.72|339.98|337.58|340.27|337.87|339.98|337.58|0
1633544420000|2021-10-06 18:20:20|339.83|337.43|340.27|337.87|340.27|337.87|339.83|337.43|0
1633544430000|2021-10-06 18:20:30|340.55|338.15|340.27|337.87|340.55|338.15|340.27|337.87|0
1633544440000|2021-10-06 18:20:40|340.12|337.72|339.98|337.58|340.27|337.87|339.98|337.58|0
1633544450000|2021-10-06 18:20:50|340.12|337.72|339.98|337.58|340.27|337.87|339.98|337.58|0
1633544460000|2021-10-06 18:21:00|339.83|337.43|339.98|337.58|340.12|337.72|339.83|337.43|0
1633544470000|2021-10-06 18:21:10|339.69|337.29|340.12|337.72|340.12|337.72|339.69|337.29|0
1633544480000|2021-10-06 18:21:20|339.98|337.58|339.69|337.29|340.12|337.72|339.69|337.29|0
1633544490000|2021-10-06 18:21:30|339.98|337.58|339.55|337.15|339.98|337.58|339.4|337|0
1633544500000|2021-10-06 18:21:40|339.83|337.43|339.83|337.43|339.83|337.43|339.69|337.29|0
1633544510000|2021-10-06 18:21:50|339.69|337.29|339.4|337|339.69|337.29|339.4|337|0
1633544520000|2021-10-06 18:22:00|339.83|337.43|339.69|337.29|340.27|337.87|339.69|337.29|0
1633544530000|2021-10-06 18:22:10|339.98|337.58|339.98|337.58|339.98|337.58|339.83|337.43|0
1633544540000|2021-10-06 18:22:20|339.83|337.43|339.55|337.15|339.83|337.43|339.55|337.15|0
1633544550000|2021-10-06 18:22:30|339.69|337.29|339.55|337.15|339.83|337.43|339.55|337.15|0
1633544560000|2021-10-06 18:22:40|339.4|337|339.26|336.86|339.4|337|339.26|336.86|0
1633544570000|2021-10-06 18:22:50|339.4|337|339.26|336.86|339.55|337.15|339.26|336.86|0
1633544580000|2021-10-06 18:23:00|339.4|337|339.11|336.71|339.4|337|339.11|336.71|0
1633544590000|2021-10-06 18:23:10|338.83|336.43|338.11|335.71|338.83|336.43|338.11|335.71|0
1633544600000|2021-10-06 18:23:20|338.03|335.63|338.03|335.63|338.03|335.63|337.82|335.42|0
1633544610000|2021-10-06 18:23:30|338.4|336|338.25|335.85|338.4|336|338.25|335.85|0
1633544620000|2021-10-06 18:23:40|338.11|335.71|338.25|335.85|338.25|335.85|338.11|335.71|0
1633544630000|2021-10-06 18:23:50|338.68|336.28|338.68|336.28|338.68|336.28|338.54|336.14|0
1633544640000|2021-10-06 18:24:00|338.54|336.14|338.11|335.71|338.54|336.14|338.11|335.71|0
1633544650000|2021-10-06 18:24:10|338.25|335.85|337.96|335.56|338.25|335.85|337.96|335.56|0
1633544660000|2021-10-06 18:24:20|337.53|335.13|337.25|334.85|337.53|335.13|337.25|334.85|0
1633544670000|2021-10-06 18:24:30|337.39|334.99|337.25|334.85|337.39|334.99|337.25|334.85|0
1633544680000|2021-10-06 18:24:40|337.1|334.7|336.82|334.42|337.1|334.7|336.82|334.42|0
1633544690000|2021-10-06 18:24:50|336.96|334.56|337.1|334.7|337.1|334.7|336.96|334.56|0
1633544700000|2021-10-06 18:25:00|337.25|334.85|337.6|335.2|337.6|335.2|337.25|334.85|0
1633544710000|2021-10-06 18:25:10|338.11|335.71|338.11|335.71|338.11|335.71|337.96|335.56|0
1633544720000|2021-10-06 18:25:20|337.96|335.56|338.25|335.85|338.25|335.85|337.82|335.42|0
1633544730000|2021-10-06 18:25:30|338.4|336|337.96|335.56|338.4|336|337.96|335.56|0
1633544740000|2021-10-06 18:25:40|337.68|335.28|337.96|335.56|337.96|335.56|337.68|335.28|0
1633544750000|2021-10-06 18:25:50|338.11|335.71|338.39|335.99|338.39|335.99|337.96|335.56|0
1633544760000|2021-10-06 18:26:00|338.54|336.14|338.54|336.14|338.54|336.14|338.39|335.99|0
1633544770000|2021-10-06 18:26:10|338.39|335.99|338.11|335.71|338.39|335.99|338.11|335.71|0
1633544780000|2021-10-06 18:26:20|337.82|335.42|337.53|335.13|337.82|335.42|337.53|335.13|0
1633544790000|2021-10-06 18:26:30|337.75|335.35|337.68|335.28|337.75|335.35|337.68|335.28|0
1633544800000|2021-10-06 18:26:40|337.53|335.13|337.53|335.13|337.68|335.28|337.53|335.13|0
1633544810000|2021-10-06 18:26:50|337.68|335.28|337.39|334.99|337.68|335.28|337.39|334.99|0
1633544820000|2021-10-06 18:27:00|337.53|335.13|337.39|334.99|337.53|335.13|337.39|334.99|0
1633544830000|2021-10-06 18:27:10|337.25|334.85|337.39|334.99|337.53|335.13|337.25|334.85|0
1633544840000|2021-10-06 18:27:20|337.68|335.28|337.68|335.28|337.68|335.28|337.53|335.13|0
1633544850000|2021-10-06 18:27:30|337.82|335.42|337.96|335.56|337.96|335.56|337.82|335.42|0
1633544860000|2021-10-06 18:27:40|338.11|335.71|338.11|335.71|338.25|335.85|338.11|335.71|0
1633544870000|2021-10-06 18:27:50|337.96|335.56|338.11|335.71|338.11|335.71|337.89|335.49|0
1633544880000|2021-10-06 18:28:00|337.96|335.56|338.25|335.85|338.25|335.85|337.96|335.56|0
1633544890000|2021-10-06 18:28:10|338.54|336.14|338.11|335.71|338.54|336.14|338.11|335.71|0
1633544900000|2021-10-06 18:28:20|338.25|335.85|338.39|335.99|338.39|335.99|338.25|335.85|0
1633544910000|2021-10-06 18:28:30|338.11|335.71|338.25|335.85|338.25|335.85|338.11|335.71|0
1633544920000|2021-10-06 18:28:40|338.39|335.99|338.46|336.06|338.46|336.06|338.25|335.85|0
1633544930000|2021-10-06 18:28:50|338.25|335.85|338.25|335.85|338.25|335.85|338.11|335.71|0
1633544940000|2021-10-06 18:29:00|338.18|335.78|338.54|336.14|338.54|336.14|338.18|335.78|0
1633544950000|2021-10-06 18:29:10|338.82|336.42|339.26|336.86|339.4|337|338.82|336.42|0
1633544960000|2021-10-06 18:29:20|339.11|336.71|338.11|335.71|339.11|336.71|338.11|335.71|0
1633544970000|2021-10-06 18:29:30|338.25|335.85|338.97|336.57|338.97|336.57|338.25|335.85|0
1633544980000|2021-10-06 18:29:40|339.11|336.71|339.11|336.71|339.26|336.86|338.97|336.57|0
1633544990000|2021-10-06 18:29:50|339.26|336.86|339.32|336.92|339.32|336.92|339.26|336.86|0
1633545000000|2021-10-06 18:30:00|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1633545010000|2021-10-06 18:30:10|338.97|336.57|339.26|336.86|339.26|336.86|338.82|336.42|0
1633545020000|2021-10-06 18:30:20|339.11|336.71|338.97|336.57|339.11|336.71|338.97|336.57|0
1633545030000|2021-10-06 18:30:30|338.82|336.42|338.25|335.85|338.82|336.42|337.68|335.28|0
1633545040000|2021-10-06 18:30:40|338.54|336.14|338.68|336.28|338.68|336.28|338.54|336.14|0
1633545050000|2021-10-06 18:30:50|338.89|336.49|338.82|336.42|338.89|336.49|338.68|336.28|0
1633545060000|2021-10-06 18:31:00|338.39|335.99|337.68|335.28|338.54|336.14|337.68|335.28|0
1633545070000|2021-10-06 18:31:10|337.82|335.42|337.82|335.42|337.82|335.42|337.68|335.28|0
1633545080000|2021-10-06 18:31:20|337.68|335.28|337.68|335.28|337.82|335.42|337.68|335.28|0
1633545090000|2021-10-06 18:31:30|337.96|335.56|338.54|336.14|338.54|336.14|337.96|335.56|0
1633545100000|2021-10-06 18:31:40|338.82|336.42|339.11|336.71|339.25|336.85|338.82|336.42|0
1633545110000|2021-10-06 18:31:50|338.97|336.57|339.11|336.71|339.11|336.71|338.82|336.42|0
1633545120000|2021-10-06 18:32:00|339.4|337|339.11|336.71|339.4|337|339.11|336.71|0
1633545130000|2021-10-06 18:32:10|338.82|336.42|339.25|336.85|339.25|336.85|338.82|336.42|0
1633545140000|2021-10-06 18:32:20|338.97|336.57|338.82|336.42|338.97|336.57|338.39|335.99|0
1633545150000|2021-10-06 18:32:30|338.68|336.28|338.68|336.28|338.82|336.42|338.68|336.28|0
1633545160000|2021-10-06 18:32:40|338.97|336.57|338.54|336.14|338.97|336.57|338.54|336.14|0
1633545170000|2021-10-06 18:32:50|338.82|336.42|339.25|336.85|339.25|336.85|338.82|336.42|0
1633545180000|2021-10-06 18:33:00|339.11|336.71|338.54|336.14|339.11|336.71|338.54|336.14|0
1633545190000|2021-10-06 18:33:10|338.25|335.85|338.54|336.14|338.54|336.14|338.25|335.85|0
1633545200000|2021-10-06 18:33:20|338.1|335.7|338.25|335.85|338.25|335.85|338.1|335.7|0
1633545210000|2021-10-06 18:33:30|338.1|335.7|338.1|335.7|338.39|335.99|338.1|335.7|0
1633545220000|2021-10-06 18:33:40|337.96|335.56|337.82|335.42|337.96|335.56|337.82|335.42|0
1633545230000|2021-10-06 18:33:50|337.96|335.56|337.96|335.56|337.96|335.56|337.74|335.34|0
1633545240000|2021-10-06 18:34:00|337.82|335.42|338.54|336.14|338.54|336.14|337.67|335.27|0
1633545250000|2021-10-06 18:34:10|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1633545260000|2021-10-06 18:34:20|338.6|336.2|338.25|335.85|338.82|336.42|338.25|335.85|0
1633545270000|2021-10-06 18:34:30|338.39|335.99|338.68|336.28|338.82|336.42|338.39|335.99|0
1633545280000|2021-10-06 18:34:40|338.82|336.42|339.04|336.64|339.04|336.64|338.82|336.42|0
1633545290000|2021-10-06 18:34:50|338.82|336.42|338.39|335.99|338.82|336.42|338.39|335.99|0
1633545300000|2021-10-06 18:35:00|338.82|336.42|338.82|336.42|338.82|336.42|338.68|336.28|0
1633545310000|2021-10-06 18:35:10|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1633545320000|2021-10-06 18:35:20|338.82|336.42|339.9|337.5|339.9|337.5|338.82|336.42|0
1633545330000|2021-10-06 18:35:30|339.83|337.43|340.12|337.72|340.12|337.72|339.83|337.43|0
1633545340000|2021-10-06 18:35:40|339.97|337.57|339.25|336.85|339.97|337.57|339.25|336.85|0
1633545350000|2021-10-06 18:35:50|338.82|336.42|338.1|335.7|338.82|336.42|338.1|335.7|0
1633545360000|2021-10-06 18:36:00|338.82|336.42|338.68|336.28|338.97|336.57|338.53|336.13|0
1633545370000|2021-10-06 18:36:10|338.39|335.99|338.25|335.85|338.46|336.06|338.1|335.7|0
1633545380000|2021-10-06 18:36:20|338.39|335.99|337.82|335.42|338.39|335.99|337.82|335.42|0
1633545390000|2021-10-06 18:36:30|337.89|335.49|337.96|335.56|338.25|335.85|337.89|335.49|0
1633545400000|2021-10-06 18:36:40|337.82|335.42|338.25|335.85|338.25|335.85|337.67|335.27|0
1633545410000|2021-10-06 18:36:50|337.96|335.56|337.96|335.56|337.96|335.56|337.82|335.42|0
1633545420000|2021-10-06 18:37:00|337.82|335.42|338.53|336.13|338.53|336.13|337.82|335.42|0
1633545430000|2021-10-06 18:37:10|338.39|335.99|338.53|336.13|338.68|336.28|338.39|335.99|0
1633545440000|2021-10-06 18:37:20|338.6|336.2|338.25|335.85|338.6|336.2|338.25|335.85|0
1633545450000|2021-10-06 18:37:30|338.39|335.99|338.25|335.85|338.39|335.99|338.25|335.85|0
1633545460000|2021-10-06 18:37:40|338.39|335.99|338.32|335.92|338.39|335.99|338.32|335.92|0
1633545470000|2021-10-06 18:37:50|338.25|335.85|338.1|335.7|338.39|335.99|338.1|335.7|0
1633545480000|2021-10-06 18:38:00|337.96|335.56|338.1|335.7|338.1|335.7|337.96|335.56|0
1633545490000|2021-10-06 18:38:10|338.03|335.63|337.88|335.48|338.03|335.63|337.88|335.48|0
1633545500000|2021-10-06 18:38:20|338.39|335.99|338.96|336.56|338.96|336.56|338.39|335.99|0
1633545510000|2021-10-06 18:38:30|338.82|336.42|339.25|336.85|339.25|336.85|338.82|336.42|0
1633545520000|2021-10-06 18:38:40|339.46|337.06|339.4|337|339.46|337.06|339.4|337|0
1633545530000|2021-10-06 18:38:50|339.25|336.85|339.25|336.85|339.25|336.85|339.11|336.71|0
1633545540000|2021-10-06 18:39:00|339.4|337|339.25|336.85|339.4|337|339.11|336.71|0
1633545550000|2021-10-06 18:39:10|339.4|337|339.25|336.85|339.4|337|339.25|336.85|0
1633545560000|2021-10-06 18:39:20|338.96|336.56|338.39|335.99|338.96|336.56|338.39|335.99|0
1633545570000|2021-10-06 18:39:30|338.53|336.13|338.25|335.85|338.53|336.13|338.25|335.85|0
1633545580000|2021-10-06 18:39:40|338.1|335.7|339.11|336.71|339.11|336.71|338.1|335.7|0
1633545590000|2021-10-06 18:39:50|339.4|337|339.54|337.14|339.68|337.28|339.4|337|0
1633545600000|2021-10-06 18:40:00|339.4|337|340.76|338.36|340.76|338.36|339.4|337|0
1633545610000|2021-10-06 18:40:10|340.98|338.58|340.69|338.29|340.98|338.58|340.55|338.15|0
1633545620000|2021-10-06 18:40:20|340.55|338.15|340.69|338.29|340.69|338.29|340.55|338.15|0
1633545630000|2021-10-06 18:40:30|340.84|338.44|340.69|338.29|340.84|338.44|340.69|338.29|0
1633545640000|2021-10-06 18:40:40|340.4|338|340.11|337.71|340.4|338|340.11|337.71|0
1633545650000|2021-10-06 18:40:50|339.97|337.57|340.26|337.86|340.26|337.86|339.97|337.57|0
1633545660000|2021-10-06 18:41:00|339.97|337.57|340.26|337.86|340.26|337.86|339.97|337.57|0
1633545670000|2021-10-06 18:41:10|340.69|338.29|340.55|338.15|340.69|338.29|340.55|338.15|0
1633545680000|2021-10-06 18:41:20|340.69|338.29|340.11|337.71|340.69|338.29|340.11|337.71|0
1633545690000|2021-10-06 18:41:30|340.26|337.86|340.4|338|340.4|338|340.26|337.86|0
1633545700000|2021-10-06 18:41:40|340.55|338.15|340.55|338.15|340.55|338.15|340.55|338.15|0
1633545710000|2021-10-06 18:41:50|340.4|338|340.69|338.29|340.69|338.29|340.4|338|0
1633545720000|2021-10-06 18:42:00|340.55|338.15|340.9|338.5|340.9|338.5|340.55|338.15|0
1633545730000|2021-10-06 18:42:10|341.27|338.87|341.41|339.01|341.41|339.01|341.27|338.87|0
1633545740000|2021-10-06 18:42:20|341.56|339.16|341.56|339.16|341.56|339.16|341.41|339.01|0
1633545750000|2021-10-06 18:42:30|341.41|339.01|341.48|339.08|341.48|339.08|341.41|339.01|0
1633545760000|2021-10-06 18:42:40|341.62|339.22|341.56|339.16|341.7|339.3|341.56|339.16|0
1633545770000|2021-10-06 18:42:50|341.7|339.3|341.7|339.3|341.7|339.3|341.56|339.16|0
1633545780000|2021-10-06 18:43:00|341.41|339.01|341.99|339.59|341.99|339.59|341.41|339.01|0
1633545790000|2021-10-06 18:43:10|342.13|339.73|341.99|339.59|342.13|339.73|341.84|339.44|0
1633545800000|2021-10-06 18:43:20|342.13|339.73|341.84|339.44|342.13|339.73|341.84|339.44|0
1633545810000|2021-10-06 18:43:30|341.99|339.59|341.84|339.44|341.99|339.59|341.84|339.44|0
1633545820000|2021-10-06 18:43:40|341.41|339.01|341.55|339.15|341.55|339.15|341.12|338.72|0
1633545830000|2021-10-06 18:43:50|341.7|339.3|341.55|339.15|341.84|339.44|341.55|339.15|0
1633545840000|2021-10-06 18:44:00|341.41|339.01|341.55|339.15|341.7|339.3|341.41|339.01|0
1633545850000|2021-10-06 18:44:10|341.84|339.44|341.7|339.3|341.84|339.44|341.7|339.3|0
1633545860000|2021-10-06 18:44:20|341.55|339.15|341.55|339.15|341.55|339.15|341.41|339.01|0
1633545870000|2021-10-06 18:44:30|341.48|339.08|341.55|339.15|341.55|339.15|341.48|339.08|0
1633545880000|2021-10-06 18:44:40|341.41|339.01|341.41|339.01|341.55|339.15|341.41|339.01|0
1633545890000|2021-10-06 18:44:50|341.27|338.87|341.19|338.79|341.27|338.87|341.19|338.79|0
1633545900000|2021-10-06 18:45:00|341.12|338.72|341.77|339.37|341.77|339.37|341.12|338.72|0
1633545910000|2021-10-06 18:45:10|341.99|339.59|342.13|339.73|342.13|339.73|341.99|339.59|0
1633545920000|2021-10-06 18:45:20|341.99|339.59|342.13|339.73|342.13|339.73|341.99|339.59|0
1633545930000|2021-10-06 18:45:30|341.99|339.59|342.13|339.73|342.13|339.73|341.99|339.59|0
1633545940000|2021-10-06 18:45:40|341.99|339.59|342.28|339.88|342.28|339.88|341.99|339.59|0
1633545950000|2021-10-06 18:45:50|342.13|339.73|342.42|340.02|342.42|340.02|342.13|339.73|0
1633545960000|2021-10-06 18:46:00|342.28|339.88|342.13|339.73|342.28|339.88|342.13|339.73|0
1633545970000|2021-10-06 18:46:10|342.28|339.88|342.42|340.02|342.42|340.02|342.28|339.88|0
1633545980000|2021-10-06 18:46:20|342.13|339.73|342.28|339.88|342.28|339.88|341.99|339.59|0
1633545990000|2021-10-06 18:46:30|342.13|339.73|341.7|339.3|342.13|339.73|341.7|339.3|0
1633546000000|2021-10-06 18:46:40|341.84|339.44|341.84|339.44|341.84|339.44|341.7|339.3|0
1633546010000|2021-10-06 18:46:50|341.7|339.3|341.55|339.15|341.7|339.3|341.55|339.15|0
1633546020000|2021-10-06 18:47:00|341.41|339.01|341.41|339.01|341.41|339.01|341.27|338.87|0
1633546030000|2021-10-06 18:47:10|341.55|339.15|341.27|338.87|341.55|339.15|341.27|338.87|0
1633546040000|2021-10-06 18:47:20|341.55|339.15|341.41|339.01|341.55|339.15|341.41|339.01|0
1633546050000|2021-10-06 18:47:30|341.55|339.15|340.98|338.58|341.55|339.15|340.98|338.58|0
1633546060000|2021-10-06 18:47:40|341.05|338.65|340.4|338|341.12|338.72|340.4|338|0
1633546070000|2021-10-06 18:47:50|340.83|338.43|340.26|337.86|340.83|338.43|340.26|337.86|0
1633546080000|2021-10-06 18:48:00|340.4|338|340.11|337.71|340.4|338|340.11|337.71|0
1633546090000|2021-10-06 18:48:10|340.26|337.86|339.82|337.42|340.26|337.86|339.82|337.42|0
1633546100000|2021-10-06 18:48:20|339.68|337.28|339.82|337.42|339.82|337.42|339.68|337.28|0
1633546110000|2021-10-06 18:48:30|339.97|337.57|340.26|337.86|340.26|337.86|339.97|337.57|0
1633546120000|2021-10-06 18:48:40|339.97|337.57|340.26|337.86|340.26|337.86|339.97|337.57|0
1633546130000|2021-10-06 18:48:50|340.11|337.71|340.11|337.71|340.18|337.78|340.11|337.71|0
1633546140000|2021-10-06 18:49:00|340.26|337.86|340.54|338.14|340.54|338.14|340.26|337.86|0
1633546150000|2021-10-06 18:49:10|340.4|338|340.11|337.71|340.4|338|340.11|337.71|0
1633546160000|2021-10-06 18:49:20|340.26|337.86|339.82|337.42|340.26|337.86|339.82|337.42|0
1633546170000|2021-10-06 18:49:30|339.68|337.28|339.68|337.28|339.82|337.42|339.68|337.28|0
1633546180000|2021-10-06 18:49:40|339.54|337.14|339.39|336.99|339.54|337.14|339.39|336.99|0
1633546190000|2021-10-06 18:49:50|339.54|337.14|339.39|336.99|339.54|337.14|339.39|336.99|0
1633546200000|2021-10-06 18:50:00|339.54|337.14|339.68|337.28|339.82|337.42|339.54|337.14|0
1633546210000|2021-10-06 18:50:10|339.54|337.14|340.11|337.71|340.11|337.71|339.54|337.14|0
1633546220000|2021-10-06 18:50:20|339.97|337.57|340.4|338|340.4|338|339.97|337.57|0
1633546230000|2021-10-06 18:50:30|340.25|337.85|340.11|337.71|340.4|338|340.11|337.71|0
1633546240000|2021-10-06 18:50:40|340.25|337.85|340.11|337.71|340.25|337.85|339.97|337.57|0
1633546250000|2021-10-06 18:50:50|340.04|337.64|339.39|336.99|340.11|337.71|339.39|336.99|0
1633546260000|2021-10-06 18:51:00|339.25|336.85|339.25|336.85|339.25|336.85|339.1|336.7|0
1633546270000|2021-10-06 18:51:10|339.39|336.99|339.1|336.7|339.82|337.42|339.1|336.7|0
1633546280000|2021-10-06 18:51:20|338.96|336.56|339.25|336.85|339.25|336.85|338.96|336.56|0
1633546290000|2021-10-06 18:51:30|339.39|336.99|338.96|336.56|339.39|336.99|338.96|336.56|0
1633546300000|2021-10-06 18:51:40|338.82|336.42|338.67|336.27|338.82|336.42|338.67|336.27|0
1633546310000|2021-10-06 18:51:50|338.82|336.42|338.82|336.42|338.82|336.42|338.53|336.13|0
1633546320000|2021-10-06 18:52:00|338.53|336.13|337.09|334.69|338.53|336.13|336.95|334.55|0
1633546330000|2021-10-06 18:52:10|336.81|334.41|337.52|335.12|337.52|335.12|336.81|334.41|0
1633546340000|2021-10-06 18:52:20|337.95|335.55|337.81|335.41|338.24|335.84|337.81|335.41|0
1633546350000|2021-10-06 18:52:30|337.52|335.12|337.52|335.12|337.95|335.55|337.52|335.12|0
1633546360000|2021-10-06 18:52:40|337.38|334.98|337.24|334.84|337.52|335.12|337.24|334.84|0
1633546370000|2021-10-06 18:52:50|337.38|334.98|337.52|335.12|337.67|335.27|337.38|334.98|0
1633546380000|2021-10-06 18:53:00|337.95|335.55|337.38|334.98|337.95|335.55|337.38|334.98|0
1633546390000|2021-10-06 18:53:10|337.67|335.27|337.81|335.41|337.88|335.48|337.67|335.27|0
1633546400000|2021-10-06 18:53:20|338.1|335.7|337.81|335.41|338.1|335.7|337.81|335.41|0
1633546410000|2021-10-06 18:53:30|337.95|335.55|337.81|335.41|337.95|335.55|337.81|335.41|0
1633546420000|2021-10-06 18:53:40|338.1|335.7|337.81|335.41|338.1|335.7|337.67|335.27|0
1633546430000|2021-10-06 18:53:50|337.95|335.55|337.95|335.55|337.95|335.55|337.81|335.41|0
1633546440000|2021-10-06 18:54:00|338.38|335.98|338.67|336.27|338.67|336.27|338.38|335.98|0
1633546450000|2021-10-06 18:54:10|338.53|336.13|338.74|336.34|338.81|336.41|338.53|336.13|0
1633546460000|2021-10-06 18:54:20|338.81|336.41|338.67|336.27|338.81|336.41|338.67|336.27|0
1633546470000|2021-10-06 18:54:30|338.81|336.41|338.67|336.27|338.81|336.41|338.53|336.13|0
1633546480000|2021-10-06 18:54:40|338.81|336.41|338.81|336.41|338.81|336.41|338.81|336.41|0
1633546490000|2021-10-06 18:54:50|338.67|336.27|338.81|336.41|338.81|336.41|338.67|336.27|0
1633546500000|2021-10-06 18:55:00|338.53|336.13|338.24|335.84|338.53|336.13|338.24|335.84|0
1633546510000|2021-10-06 18:55:10|338.96|336.56|338.67|336.27|338.96|336.56|338.67|336.27|0
1633546520000|2021-10-06 18:55:20|338.81|336.41|339.39|336.99|339.39|336.99|338.81|336.41|0
1633546530000|2021-10-06 18:55:30|339.25|336.85|339.39|336.99|339.39|336.99|339.25|336.85|0
1633546540000|2021-10-06 18:55:40|339.53|337.13|339.53|337.13|339.68|337.28|339.53|337.13|0
1633546550000|2021-10-06 18:55:50|339.39|336.99|339.53|337.13|339.53|337.13|339.39|336.99|0
1633546560000|2021-10-06 18:56:00|339.31|336.91|338.96|336.56|339.39|336.99|338.96|336.56|0
1633546570000|2021-10-06 18:56:10|338.67|336.27|338.67|336.27|338.74|336.34|338.67|336.27|0
1633546580000|2021-10-06 18:56:20|338.74|336.34|338.38|335.98|338.74|336.34|338.38|335.98|0
1633546590000|2021-10-06 18:56:30|338.53|336.13|338.38|335.98|338.53|336.13|338.38|335.98|0
1633546600000|2021-10-06 18:56:40|338.1|335.7|337.38|334.98|338.1|335.7|337.38|334.98|0
1633546610000|2021-10-06 18:56:50|337.52|335.12|336.95|334.55|337.66|335.26|336.95|334.55|0
1633546620000|2021-10-06 18:57:00|338.1|335.7|337.95|335.55|338.1|335.7|337.95|335.55|0
1633546630000|2021-10-06 18:57:10|338.1|335.7|338.96|336.56|338.96|336.56|338.1|335.7|0
1633546640000|2021-10-06 18:57:20|338.81|336.41|338.53|336.13|338.81|336.41|338.53|336.13|0
1633546650000|2021-10-06 18:57:30|338.38|335.98|338.1|335.7|338.38|335.98|337.95|335.55|0
1633546660000|2021-10-06 18:57:40|337.66|335.26|337.52|335.12|337.66|335.26|337.38|334.98|0
1633546670000|2021-10-06 18:57:50|337.66|335.26|337.09|334.69|337.66|335.26|336.95|334.55|0
1633546680000|2021-10-06 18:58:00|336.95|334.55|336.8|334.4|337.23|334.83|336.8|334.4|0
1633546690000|2021-10-06 18:58:10|336.66|334.26|336.52|334.12|336.66|334.26|336.37|333.97|0
1633546700000|2021-10-06 18:58:20|336.37|333.97|336.37|333.97|336.52|334.12|336.37|333.97|0
1633546710000|2021-10-06 18:58:30|336.66|334.26|336.95|334.55|337.23|334.83|336.66|334.26|0
1633546720000|2021-10-06 18:58:40|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1633546730000|2021-10-06 18:58:50|337.09|334.69|336.09|333.69|337.09|334.69|336.09|333.69|0
1633546740000|2021-10-06 18:59:00|336.23|333.83|335.8|333.4|336.23|333.83|335.8|333.4|0
1633546750000|2021-10-06 18:59:10|335.52|333.12|335.37|332.97|335.52|333.12|335.23|332.83|0
1633546760000|2021-10-06 18:59:20|335.52|333.12|335.3|332.9|335.66|333.26|335.3|332.9|0
1633546770000|2021-10-06 18:59:30|335.37|332.97|335.52|333.12|335.8|333.4|335.37|332.97|0
1633546780000|2021-10-06 18:59:40|335.37|332.97|335.09|332.69|335.37|332.97|335.09|332.69|0
1633546790000|2021-10-06 18:59:50|335.23|332.83|335.37|332.97|335.37|332.97|335.23|332.83|0
1633546800000|2021-10-06 19:00:00|335.66|333.26|335.94|333.54|335.94|333.54|335.66|333.26|0
1633546810000|2021-10-06 19:00:10|335.8|333.4|335.23|332.83|335.8|333.4|335.09|332.69|0
1633546820000|2021-10-06 19:00:20|335.52|333.12|335.94|333.54|335.94|333.54|335.52|333.12|0
1633546830000|2021-10-06 19:00:30|336.23|333.83|336.3|333.9|336.37|333.97|336.23|333.83|0
1633546840000|2021-10-06 19:00:40|336.09|333.69|336.09|333.69|336.23|333.83|336.09|333.69|0
1633546850000|2021-10-06 19:00:50|336.01|333.61|335.8|333.4|336.09|333.69|335.8|333.4|0
1633546860000|2021-10-06 19:01:00|335.52|333.12|335.23|332.83|335.52|333.12|335.23|332.83|0
1633546870000|2021-10-06 19:01:10|335.09|332.69|335.23|332.83|335.23|332.83|335.09|332.69|0
1633546880000|2021-10-06 19:01:20|335.37|332.97|334.94|332.54|335.37|332.97|334.94|332.54|0
1633546890000|2021-10-06 19:01:30|335.23|332.83|335.51|333.11|335.58|333.18|335.23|332.83|0
1633546900000|2021-10-06 19:01:40|335.37|332.97|335.51|333.11|335.51|333.11|335.37|332.97|0
1633546910000|2021-10-06 19:01:50|335.23|332.83|335.37|332.97|335.51|333.11|335.23|332.83|0
1633546920000|2021-10-06 19:02:00|336.09|333.69|336.37|333.97|336.37|333.97|336.09|333.69|0
1633546930000|2021-10-06 19:02:10|336.52|334.12|336.8|334.4|336.8|334.4|336.52|334.12|0
1633546940000|2021-10-06 19:02:20|336.66|334.26|336.8|334.4|336.95|334.55|336.66|334.26|0
1633546950000|2021-10-06 19:02:30|336.95|334.55|336.52|334.12|336.95|334.55|336.52|334.12|0
1633546960000|2021-10-06 19:02:40|336.8|334.4|336.8|334.4|336.8|334.4|336.66|334.26|0
1633546970000|2021-10-06 19:02:50|336.09|333.69|335.8|333.4|336.09|333.69|335.66|333.26|0
1633546980000|2021-10-06 19:03:00|336.09|333.69|336.66|334.26|336.66|334.26|336.09|333.69|0
1633546990000|2021-10-06 19:03:10|336.8|334.4|336.8|334.4|336.8|334.4|336.66|334.26|0
1633547000000|2021-10-06 19:03:20|336.37|333.97|336.66|334.26|336.66|334.26|336.37|333.97|0
1633547010000|2021-10-06 19:03:30|336.52|334.12|336.66|334.26|336.66|334.26|336.52|334.12|0
1633547020000|2021-10-06 19:03:40|336.8|334.4|336.8|334.4|337.09|334.69|336.8|334.4|0
1633547030000|2021-10-06 19:03:50|336.66|334.26|336.8|334.4|336.8|334.4|336.66|334.26|0
1633547040000|2021-10-06 19:04:00|336.87|334.47|336.52|334.12|336.87|334.47|336.52|334.12|0
1633547050000|2021-10-06 19:04:10|336.66|334.26|336.37|333.97|336.66|334.26|336.37|333.97|0
1633547060000|2021-10-06 19:04:20|336.09|333.69|335.94|333.54|336.23|333.83|335.94|333.54|0
1633547070000|2021-10-06 19:04:30|335.8|333.4|336.09|333.69|336.09|333.69|335.8|333.4|0
1633547080000|2021-10-06 19:04:40|335.94|333.54|335.51|333.11|335.94|333.54|335.51|333.11|0
1633547090000|2021-10-06 19:04:50|335.37|332.97|335.08|332.68|335.51|333.11|335.08|332.68|0
1633547100000|2021-10-06 19:05:00|334.8|332.4|335.94|333.54|335.94|333.54|334.8|332.4|0
1633547110000|2021-10-06 19:05:10|335.8|333.4|335.66|333.26|335.94|333.54|335.66|333.26|0
1633547120000|2021-10-06 19:05:20|335.8|333.4|335.37|332.97|335.8|333.4|335.37|332.97|0
1633547130000|2021-10-06 19:05:30|335.51|333.11|337.59|335.19|337.59|335.19|335.51|333.11|0
1633547140000|2021-10-06 19:05:40|337.66|335.26|337.66|335.26|337.66|335.26|337.52|335.12|0
1633547150000|2021-10-06 19:05:50|337.52|335.12|336.66|334.26|337.52|335.12|336.66|334.26|0
1633547160000|2021-10-06 19:06:00|336.8|334.4|336.66|334.26|336.8|334.4|336.51|334.11|0
1633547170000|2021-10-06 19:06:10|335.8|333.4|335.87|333.47|335.87|333.47|335.8|333.4|0
1633547180000|2021-10-06 19:06:20|335.94|333.54|335.37|332.97|335.94|333.54|335.37|332.97|0
1633547190000|2021-10-06 19:06:30|335.51|333.11|335.8|333.4|335.8|333.4|335.51|333.11|0
1633547200000|2021-10-06 19:06:40|336.08|333.68|335.94|333.54|336.08|333.68|335.8|333.4|0
1633547210000|2021-10-06 19:06:50|335.8|333.4|335.66|333.26|335.94|333.54|335.66|333.26|0
1633547220000|2021-10-06 19:07:00|335.94|333.54|335.8|333.4|335.94|333.54|335.8|333.4|0
1633547230000|2021-10-06 19:07:10|335.94|333.54|335.66|333.26|335.94|333.54|335.66|333.26|0
1633547240000|2021-10-06 19:07:20|335.08|332.68|335.23|332.83|335.23|332.83|335.08|332.68|0
1633547250000|2021-10-06 19:07:30|335.66|333.26|335.51|333.11|335.66|333.26|335.51|333.11|0
1633547260000|2021-10-06 19:07:40|335.8|333.4|336.08|333.68|336.08|333.68|335.8|333.4|0
1633547270000|2021-10-06 19:07:50|336.37|333.97|336.23|333.83|336.37|333.97|336.23|333.83|0
1633547280000|2021-10-06 19:08:00|336.08|333.68|335.94|333.54|336.08|333.68|335.94|333.54|0
1633547290000|2021-10-06 19:08:10|336.23|333.83|336.37|333.97|336.51|334.11|336.23|333.83|0
1633547300000|2021-10-06 19:08:20|336.23|333.83|336.23|333.83|336.23|333.83|336.08|333.68|0
1633547310000|2021-10-06 19:08:30|336.37|333.97|336.51|334.11|336.51|334.11|336.37|333.97|0
1633547320000|2021-10-06 19:08:40|336.37|333.97|336.37|333.97|336.37|333.97|336.3|333.9|0
1633547330000|2021-10-06 19:08:50|336.44|334.04|336.51|334.11|336.51|334.11|336.44|334.04|0
1633547340000|2021-10-06 19:09:00|336.23|333.83|336.08|333.68|336.23|333.83|336.08|333.68|0
1633547350000|2021-10-06 19:09:10|335.94|333.54|335.8|333.4|335.94|333.54|335.8|333.4|0
1633547360000|2021-10-06 19:09:20|335.65|333.25|335.94|333.54|335.94|333.54|335.65|333.25|0
1633547370000|2021-10-06 19:09:30|335.51|333.11|335.37|332.97|335.51|333.11|335.23|332.83|0
1633547380000|2021-10-06 19:09:40|335.65|333.25|335.8|333.4|335.8|333.4|335.65|333.25|0
1633547390000|2021-10-06 19:09:50|335.94|333.54|335.94|333.54|335.94|333.54|335.8|333.4|0
1633547400000|2021-10-06 19:10:00|335.8|333.4|335.94|333.54|336.23|333.83|335.8|333.4|0
1633547410000|2021-10-06 19:10:10|336.08|333.68|336.51|334.11|336.51|334.11|336.08|333.68|0
1633547420000|2021-10-06 19:10:20|336.37|333.97|336.66|334.26|336.8|334.4|336.37|333.97|0
1633547430000|2021-10-06 19:10:30|337.09|334.69|336.8|334.4|337.15|334.75|336.8|334.4|0
1633547440000|2021-10-06 19:10:40|336.66|334.26|336.37|333.97|336.66|334.26|336.37|333.97|0
1633547450000|2021-10-06 19:10:50|336.51|334.11|336.37|333.97|336.8|334.4|336.37|333.97|0
1633547460000|2021-10-06 19:11:00|336.51|334.11|335.8|333.4|336.51|334.11|335.8|333.4|0
1633547470000|2021-10-06 19:11:10|336.23|333.83|336.94|334.54|336.94|334.54|336.23|333.83|0
1633547480000|2021-10-06 19:11:20|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1633547490000|2021-10-06 19:11:30|336.94|334.54|336.94|334.54|337.09|334.69|336.94|334.54|0
1633547500000|2021-10-06 19:11:40|336.8|334.4|337.09|334.69|337.09|334.69|336.8|334.4|0
1633547510000|2021-10-06 19:11:50|336.94|334.54|337.09|334.69|337.23|334.83|336.94|334.54|0
1633547520000|2021-10-06 19:12:00|336.94|334.54|336.94|334.54|337.09|334.69|336.94|334.54|0
1633547530000|2021-10-06 19:12:10|338.23|335.83|337.8|335.4|338.23|335.83|337.8|335.4|0
1633547540000|2021-10-06 19:12:20|337.95|335.55|338.52|336.12|338.52|336.12|337.95|335.55|0
1633547550000|2021-10-06 19:12:30|338.95|336.55|338.38|335.98|338.95|336.55|338.23|335.83|0
1633547560000|2021-10-06 19:12:40|337.95|335.55|338.01|335.61|338.01|335.61|337.95|335.55|0
1633547570000|2021-10-06 19:12:50|337.8|335.4|337.95|335.55|337.95|335.55|337.8|335.4|0
1633547580000|2021-10-06 19:13:00|337.66|335.26|337.08|334.68|337.66|335.26|336.94|334.54|0
1633547590000|2021-10-06 19:13:10|337.23|334.83|336.65|334.25|337.23|334.83|336.65|334.25|0
1633547600000|2021-10-06 19:13:20|336.51|334.11|336.37|333.97|336.65|334.25|336.37|333.97|0
1633547610000|2021-10-06 19:13:30|335.8|333.4|335.51|333.11|335.94|333.54|335.51|333.11|0
1633547620000|2021-10-06 19:13:40|334.65|332.25|335.22|332.82|335.22|332.82|334.65|332.25|0
1633547630000|2021-10-06 19:13:50|335.65|333.25|335.65|333.25|335.65|333.25|335.51|333.11|0
1633547640000|2021-10-06 19:14:00|336.23|333.83|336.08|333.68|336.23|333.83|336.08|333.68|0
1633547650000|2021-10-06 19:14:10|336.23|333.83|336.08|333.68|336.23|333.83|335.8|333.4|0
1633547660000|2021-10-06 19:14:20|335.94|333.54|336.22|333.82|336.22|333.82|335.94|333.54|0
1633547670000|2021-10-06 19:14:30|336.08|333.68|336.37|333.97|336.37|333.97|335.94|333.54|0
1633547680000|2021-10-06 19:14:40|336.44|334.04|336.37|333.97|336.51|334.11|336.37|333.97|0
1633547690000|2021-10-06 19:14:50|336.51|334.11|336.8|334.4|336.8|334.4|336.51|334.11|0
1633547700000|2021-10-06 19:15:00|336.65|334.25|336.65|334.25|336.94|334.54|336.65|334.25|0
1633547710000|2021-10-06 19:15:10|336.8|334.4|336.94|334.54|337.08|334.68|336.8|334.4|0
1633547720000|2021-10-06 19:15:20|336.8|334.4|337.08|334.68|337.08|334.68|336.8|334.4|0
1633547730000|2021-10-06 19:15:30|337.51|335.11|337.94|335.54|338.09|335.69|337.51|335.11|0
1633547740000|2021-10-06 19:15:40|338.09|335.69|338.66|336.26|338.95|336.55|338.09|335.69|0
1633547750000|2021-10-06 19:15:50|338.37|335.97|338.66|336.26|338.66|336.26|338.23|335.83|0
1633547760000|2021-10-06 19:16:00|338.52|336.12|338.09|335.69|338.52|336.12|338.09|335.69|0
1633547770000|2021-10-06 19:16:10|337.8|335.4|337.66|335.26|337.8|335.4|337.66|335.26|0
1633547780000|2021-10-06 19:16:20|337.51|335.11|338.09|335.69|338.23|335.83|337.51|335.11|0
1633547790000|2021-10-06 19:16:30|338.23|335.83|337.94|335.54|338.23|335.83|337.94|335.54|0
1633547800000|2021-10-06 19:16:40|337.8|335.4|337.8|335.4|337.8|335.4|337.66|335.26|0
1633547810000|2021-10-06 19:16:50|338.23|335.83|338.37|335.97|338.37|335.97|338.09|335.69|0
1633547820000|2021-10-06 19:17:00|338.66|336.26|338.52|336.12|338.66|336.26|338.37|335.97|0
1633547830000|2021-10-06 19:17:10|338.23|335.83|338.37|335.97|338.81|336.41|338.23|335.83|0
1633547840000|2021-10-06 19:17:20|338.52|336.12|338.81|336.41|338.95|336.55|338.52|336.12|0
1633547850000|2021-10-06 19:17:30|338.95|336.55|338.66|336.26|338.95|336.55|338.52|336.12|0
1633547860000|2021-10-06 19:17:40|338.37|335.97|337.94|335.54|338.52|336.12|337.94|335.54|0
1633547870000|2021-10-06 19:17:50|338.23|335.83|338.09|335.69|338.23|335.83|338.09|335.69|0
1633547880000|2021-10-06 19:18:00|337.94|335.54|337.8|335.4|337.94|335.54|337.66|335.26|0
1633547890000|2021-10-06 19:18:10|337.94|335.54|337.51|335.11|337.94|335.54|337.37|334.97|0
1633547900000|2021-10-06 19:18:20|337.37|334.97|337.37|334.97|337.37|334.97|337.23|334.83|0
1633547910000|2021-10-06 19:18:30|337.51|335.11|337.8|335.4|337.8|335.4|337.51|335.11|0
1633547920000|2021-10-06 19:18:40|337.51|335.11|337.66|335.26|337.66|335.26|337.51|335.11|0
1633547930000|2021-10-06 19:18:50|338.09|335.69|338.23|335.83|338.37|335.97|338.09|335.69|0
1633547940000|2021-10-06 19:19:00|338.09|335.69|337.94|335.54|338.09|335.69|337.94|335.54|0
1633547950000|2021-10-06 19:19:10|338.09|335.69|338.09|335.69|338.23|335.83|338.09|335.69|0
1633547960000|2021-10-06 19:19:20|337.94|335.54|337.51|335.11|337.94|335.54|337.51|335.11|0
1633547970000|2021-10-06 19:19:30|337.37|334.97|337.37|334.97|337.37|334.97|337.23|334.83|0
1633547980000|2021-10-06 19:19:40|337.23|334.83|337.37|334.97|337.37|334.97|337.23|334.83|0
1633547990000|2021-10-06 19:19:50|337.23|334.83|337.51|335.11|337.51|335.11|337.23|334.83|0
1633548000000|2021-10-06 19:20:00|337.23|334.83|337.37|334.97|337.66|335.26|337.23|334.83|0
1633548010000|2021-10-06 19:20:10|337.66|335.26|337.51|335.11|337.66|335.26|337.51|335.11|0
1633548020000|2021-10-06 19:20:20|337.08|334.68|335.65|333.25|337.08|334.68|335.65|333.25|0
1633548030000|2021-10-06 19:20:30|335.51|333.11|335.79|333.39|335.94|333.54|335.51|333.11|0
1633548040000|2021-10-06 19:20:40|336.37|333.97|336.65|334.25|336.8|334.4|336.37|333.97|0
1633548050000|2021-10-06 19:20:50|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1633548060000|2021-10-06 19:21:00|336.79|334.39|336.94|334.54|336.94|334.54|336.79|334.39|0
1633548070000|2021-10-06 19:21:10|336.79|334.39|336.51|334.11|336.79|334.39|336.22|333.82|0
1633548080000|2021-10-06 19:21:20|336.65|334.25|336.37|333.97|336.65|334.25|336.22|333.82|0
1633548090000|2021-10-06 19:21:30|336.51|334.11|336.22|333.82|336.51|334.11|336.08|333.68|0
1633548100000|2021-10-06 19:21:40|336.79|334.39|336.94|334.54|336.94|334.54|336.79|334.39|0
1633548110000|2021-10-06 19:21:50|336.79|334.39|336.94|334.54|336.94|334.54|336.79|334.39|0
1633548120000|2021-10-06 19:22:00|337.08|334.68|337.37|334.97|337.37|334.97|337.08|334.68|0
1633548130000|2021-10-06 19:22:10|337.08|334.68|337.37|334.97|337.37|334.97|337.08|334.68|0
1633548140000|2021-10-06 19:22:20|337.65|335.25|337.51|335.11|337.65|335.25|337.51|335.11|0
1633548150000|2021-10-06 19:22:30|337.37|334.97|337.8|335.4|337.8|335.4|337.37|334.97|0
1633548160000|2021-10-06 19:22:40|337.94|335.54|337.72|335.32|337.94|335.54|337.72|335.32|0
1633548170000|2021-10-06 19:22:50|337.65|335.25|337.22|334.82|337.65|335.25|337.22|334.82|0
1633548180000|2021-10-06 19:23:00|336.94|334.54|336.79|334.39|336.94|334.54|336.79|334.39|0
1633548190000|2021-10-06 19:23:10|336.94|334.54|337.08|334.68|337.08|334.68|336.94|334.54|0
1633548200000|2021-10-06 19:23:20|336.94|334.54|336.51|334.11|336.94|334.54|336.51|334.11|0
1633548210000|2021-10-06 19:23:30|336.65|334.25|336.94|334.54|336.94|334.54|336.65|334.25|0
1633548220000|2021-10-06 19:23:40|337.08|334.68|336.94|334.54|337.08|334.68|336.72|334.32|0
1633548230000|2021-10-06 19:23:50|336.79|334.39|336.79|334.39|336.79|334.39|336.65|334.25|0
1633548240000|2021-10-06 19:24:00|336.94|334.54|336.51|334.11|336.94|334.54|336.36|333.96|0
1633548250000|2021-10-06 19:24:10|336.36|333.96|336.65|334.25|336.65|334.25|336.36|333.96|0
1633548260000|2021-10-06 19:24:20|336.51|334.11|337.08|334.68|337.08|334.68|336.51|334.11|0
1633548270000|2021-10-06 19:24:30|336.94|334.54|337.22|334.82|337.22|334.82|336.94|334.54|0
1633548280000|2021-10-06 19:24:40|337.08|334.68|337.22|334.82|337.22|334.82|337.08|334.68|0
1633548290000|2021-10-06 19:24:50|337.37|334.97|337.8|335.4|337.8|335.4|337.37|334.97|0
1633548300000|2021-10-06 19:25:00|337.94|335.54|337.8|335.4|337.94|335.54|337.8|335.4|0
1633548310000|2021-10-06 19:25:10|337.65|335.25|337.58|335.18|337.8|335.4|337.51|335.11|0
1633548320000|2021-10-06 19:25:20|337.22|334.82|337.94|335.54|337.94|335.54|337.22|334.82|0
1633548330000|2021-10-06 19:25:30|337.65|335.25|338.23|335.83|338.23|335.83|337.65|335.25|0
1633548340000|2021-10-06 19:25:40|338.51|336.11|338.23|335.83|338.51|336.11|338.15|335.75|0
1633548350000|2021-10-06 19:25:50|337.94|335.54|338.23|335.83|338.23|335.83|337.94|335.54|0
1633548360000|2021-10-06 19:26:00|338.37|335.97|338.8|336.4|338.8|336.4|338.37|335.97|0
1633548370000|2021-10-06 19:26:10|338.66|336.26|338.51|336.11|338.66|336.26|338.51|336.11|0
1633548380000|2021-10-06 19:26:20|338.23|335.83|337.8|335.4|338.23|335.83|337.8|335.4|0
1633548390000|2021-10-06 19:26:30|337.94|335.54|338.51|336.11|338.66|336.26|337.94|335.54|0
1633548400000|2021-10-06 19:26:40|338.37|335.97|338.51|336.11|338.51|336.11|338.37|335.97|0
1633548410000|2021-10-06 19:26:50|338.37|335.97|338.66|336.26|338.66|336.26|338.37|335.97|0
1633548420000|2021-10-06 19:27:00|338.8|336.4|338.94|336.54|338.94|336.54|338.8|336.4|0
1633548430000|2021-10-06 19:27:10|339.09|336.69|338.66|336.26|339.09|336.69|338.66|336.26|0
1633548440000|2021-10-06 19:27:20|338.8|336.4|338.8|336.4|338.8|336.4|338.51|336.11|0
1633548450000|2021-10-06 19:27:30|338.94|336.54|338.8|336.4|338.94|336.54|338.8|336.4|0
1633548460000|2021-10-06 19:27:40|338.51|336.11|338.51|336.11|338.66|336.26|338.51|336.11|0
1633548470000|2021-10-06 19:27:50|338.23|335.83|338.51|336.11|338.51|336.11|338.23|335.83|0
1633548480000|2021-10-06 19:28:00|338.8|336.4|338.37|335.97|338.8|336.4|338.37|335.97|0
1633548490000|2021-10-06 19:28:10|338.51|336.11|338.51|336.11|338.66|336.26|338.51|336.11|0
1633548500000|2021-10-06 19:28:20|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1633548510000|2021-10-06 19:28:30|338.94|336.54|339.09|336.69|339.09|336.69|338.94|336.54|0
1633548520000|2021-10-06 19:28:40|338.94|336.54|339.09|336.69|339.09|336.69|338.94|336.54|0
1633548530000|2021-10-06 19:28:50|338.94|336.54|338.94|336.54|338.94|336.54|338.8|336.4|0
1633548540000|2021-10-06 19:29:00|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1633548560000|2021-10-06 19:29:20|338.94|336.54|338.8|336.4|338.94|336.54|338.8|336.4|0
1633548570000|2021-10-06 19:29:30|339.09|336.69|338.94|336.54|339.09|336.69|338.94|336.54|0
1633548580000|2021-10-06 19:29:40|339.09|336.69|338.94|336.54|339.09|336.69|338.94|336.54|0
1633548590000|2021-10-06 19:29:50|338.8|336.4|338.94|336.54|338.94|336.54|338.8|336.4|0
1633548600000|2021-10-06 19:30:00|339.09|336.69|338.8|336.4|339.09|336.69|338.23|335.83|0
1633548610000|2021-10-06 19:30:10|339.09|336.69|338.8|336.4|339.09|336.69|338.8|336.4|0
1633548620000|2021-10-06 19:30:20|338.66|336.26|338.51|336.11|338.66|336.26|338.51|336.11|0
1633548630000|2021-10-06 19:30:30|338.37|335.97|338.23|335.83|338.37|335.97|338.08|335.68|0
1633548640000|2021-10-06 19:30:40|338.37|335.97|338.23|335.83|338.37|335.97|338.23|335.83|0
1633548650000|2021-10-06 19:30:50|338.51|336.11|338.23|335.83|338.51|336.11|338.23|335.83|0
1633548660000|2021-10-06 19:31:00|338.37|335.97|337.08|334.68|338.37|335.97|337.08|334.68|0
1633548670000|2021-10-06 19:31:10|337.22|334.82|337.08|334.68|337.36|334.96|337.08|334.68|0
1633548680000|2021-10-06 19:31:20|337.22|334.82|337.79|335.39|337.79|335.39|337.22|334.82|0
1633548690000|2021-10-06 19:31:30|337.36|334.96|337.94|335.54|337.94|335.54|337.36|334.96|0
1633548700000|2021-10-06 19:31:40|338.22|335.82|338.37|335.97|338.37|335.97|338.22|335.82|0
1633548710000|2021-10-06 19:31:50|338.08|335.68|338.94|336.54|338.94|336.54|338.08|335.68|0
1633548720000|2021-10-06 19:32:00|338.8|336.4|339.09|336.69|339.09|336.69|338.8|336.4|0
1633548730000|2021-10-06 19:32:10|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1633548740000|2021-10-06 19:32:20|338.8|336.4|338.94|336.54|339.09|336.69|338.8|336.4|0
1633548750000|2021-10-06 19:32:30|338.8|336.4|339.09|336.69|339.09|336.69|338.8|336.4|0
1633548760000|2021-10-06 19:32:40|338.8|336.4|338.66|336.26|338.8|336.4|338.51|336.11|0
1633548770000|2021-10-06 19:32:50|338.8|336.4|338.22|335.82|338.8|336.4|338.08|335.68|0
1633548780000|2021-10-06 19:33:00|338.37|335.97|338.22|335.82|338.37|335.97|338.22|335.82|0
1633548790000|2021-10-06 19:33:10|338.08|335.68|338.66|336.26|338.66|336.26|338.08|335.68|0
1633548800000|2021-10-06 19:33:20|338.51|336.11|338.94|336.54|339.09|336.69|338.51|336.11|0
1633548810000|2021-10-06 19:33:30|338.65|336.25|338.65|336.25|338.65|336.25|338.51|336.11|0
1633548820000|2021-10-06 19:33:40|338.37|335.97|338.51|336.11|338.51|336.11|338.37|335.97|0
1633548830000|2021-10-06 19:33:50|338.65|336.25|338.8|336.4|338.94|336.54|338.65|336.25|0
1633548840000|2021-10-06 19:34:00|339.09|336.69|339.23|336.83|339.52|337.12|339.09|336.69|0
1633548850000|2021-10-06 19:34:10|338.94|336.54|338.8|336.4|338.94|336.54|338.65|336.25|0
1633548860000|2021-10-06 19:34:20|337.94|335.54|337.94|335.54|337.94|335.54|337.79|335.39|0
1633548870000|2021-10-06 19:34:30|337.65|335.25|337.51|335.11|337.65|335.25|337.51|335.11|0
1633548880000|2021-10-06 19:34:40|337.36|334.96|336.79|334.39|337.36|334.96|336.79|334.39|0
1633548890000|2021-10-06 19:34:50|336.65|334.25|337.08|334.68|337.08|334.68|336.5|334.1|0
1633548900000|2021-10-06 19:35:00|337.22|334.82|337.51|335.11|337.65|335.25|337.22|334.82|0
1633548910000|2021-10-06 19:35:10|337.36|334.96|336.79|334.39|337.36|334.96|336.79|334.39|0
1633548920000|2021-10-06 19:35:20|336.65|334.25|335.93|333.53|336.65|334.25|335.93|333.53|0
1633548930000|2021-10-06 19:35:30|336.07|333.67|336.36|333.96|336.36|333.96|335.93|333.53|0
1633548940000|2021-10-06 19:35:40|336.22|333.82|336.07|333.67|336.36|333.96|336.07|333.67|0
1633548950000|2021-10-06 19:35:50|336.22|333.82|336.36|333.96|336.5|334.1|336.22|333.82|0
1633548960000|2021-10-06 19:36:00|336.22|333.82|336.5|334.1|336.5|334.1|336.22|333.82|0
1633548970000|2021-10-06 19:36:10|336.65|334.25|336.93|334.53|336.93|334.53|336.65|334.25|0
1633548980000|2021-10-06 19:36:20|336.79|334.39|336.07|333.67|336.79|334.39|336.07|333.67|0
1633548990000|2021-10-06 19:36:30|336.22|333.82|335.93|333.53|336.22|333.82|335.93|333.53|0
1633549000000|2021-10-06 19:36:40|335.5|333.1|335.79|333.39|335.79|333.39|335.5|333.1|0
1633549010000|2021-10-06 19:36:50|335.93|333.53|336.36|333.96|336.36|333.96|335.79|333.39|0
1633549020000|2021-10-06 19:37:00|336.65|334.25|336.93|334.53|337.08|334.68|336.65|334.25|0
1633549030000|2021-10-06 19:37:10|337.08|334.68|336.79|334.39|337.08|334.68|336.79|334.39|0
1633549040000|2021-10-06 19:37:20|336.93|334.53|335.79|333.39|336.93|334.53|335.79|333.39|0
1633549050000|2021-10-06 19:37:30|335.93|333.53|335.64|333.24|335.93|333.53|335.5|333.1|0
1633549060000|2021-10-06 19:37:40|335.79|333.39|336.22|333.82|336.22|333.82|335.79|333.39|0
1633549070000|2021-10-06 19:37:50|336.07|333.67|336.36|333.96|336.5|334.1|336.07|333.67|0
1633549080000|2021-10-06 19:38:00|336.22|333.82|336.36|333.96|336.36|333.96|336.22|333.82|0
1633549090000|2021-10-06 19:38:10|336.22|333.82|335.79|333.39|336.22|333.82|335.5|333.1|0
1633549100000|2021-10-06 19:38:20|335.64|333.24|335.21|332.81|335.64|333.24|335.07|332.67|0
1633549110000|2021-10-06 19:38:30|335.07|332.67|335.07|332.67|335.07|332.67|334.79|332.39|0
1633549120000|2021-10-06 19:38:40|334.93|332.53|334.64|332.24|334.93|332.53|334.64|332.24|0
1633549130000|2021-10-06 19:38:50|334.36|331.96|334.64|332.24|334.64|332.24|334.07|331.67|0
1633549140000|2021-10-06 19:39:00|334.5|332.1|334.79|332.39|334.79|332.39|334.5|332.1|0
1633549150000|2021-10-06 19:39:10|334.93|332.53|335.21|332.81|335.21|332.81|334.93|332.53|0
1633549160000|2021-10-06 19:39:20|335.36|332.96|335.36|332.96|335.5|333.1|335.21|332.81|0
1633549170000|2021-10-06 19:39:30|335.79|333.39|335.79|333.39|335.79|333.39|335.64|333.24|0
1633549180000|2021-10-06 19:39:40|335.64|333.24|335.93|333.53|336.07|333.67|335.64|333.24|0
1633549190000|2021-10-06 19:39:50|336.07|333.67|335.93|333.53|336.07|333.67|335.64|333.24|0
1633549200000|2021-10-06 19:40:00|336.07|333.67|335.93|333.53|336.07|333.67|335.93|333.53|0
1633549210000|2021-10-06 19:40:10|336.07|333.67|336.07|333.67|336.21|333.81|336.07|333.67|0
1633549220000|2021-10-06 19:40:20|335.79|333.39|335.93|333.53|335.93|333.53|335.79|333.39|0
1633549230000|2021-10-06 19:40:30|335.79|333.39|335.5|333.1|335.79|333.39|335.5|333.1|0
1633549240000|2021-10-06 19:40:40|335.64|333.24|336.07|333.67|336.21|333.81|335.64|333.24|0
1633549250000|2021-10-06 19:40:50|336.21|333.81|336.21|333.81|336.21|333.81|336.07|333.67|0
1633549260000|2021-10-06 19:41:00|336.36|333.96|336.93|334.53|336.93|334.53|336.21|333.81|0
1633549270000|2021-10-06 19:41:10|337.22|334.82|337.07|334.67|337.36|334.96|337.07|334.67|0
1633549280000|2021-10-06 19:41:20|336.79|334.39|336.93|334.53|337.07|334.67|336.79|334.39|0
1633549290000|2021-10-06 19:41:30|336.36|333.96|336.64|334.24|336.64|334.24|336.36|333.96|0
1633549300000|2021-10-06 19:41:40|336.5|334.1|337.22|334.82|337.22|334.82|336.5|334.1|0
1633549310000|2021-10-06 19:41:50|337.07|334.67|336.93|334.53|337.07|334.67|336.93|334.53|0
1633549320000|2021-10-06 19:42:00|337.07|334.67|336.93|334.53|337.22|334.82|336.93|334.53|0
1633549330000|2021-10-06 19:42:10|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1633549340000|2021-10-06 19:42:20|336.93|334.53|336.79|334.39|336.93|334.53|336.79|334.39|0
1633549350000|2021-10-06 19:42:30|336.64|334.24|337.07|334.67|337.07|334.67|336.5|334.1|0
1633549360000|2021-10-06 19:42:40|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1633549370000|2021-10-06 19:42:50|336.79|334.39|336.64|334.24|336.79|334.39|336.64|334.24|0
1633549380000|2021-10-06 19:43:00|336.5|334.1|336.93|334.53|337.07|334.67|336.5|334.1|0
1633549390000|2021-10-06 19:43:10|336.64|334.24|336.64|334.24|336.64|334.24|336.5|334.1|0
1633549400000|2021-10-06 19:43:20|336.5|334.1|336.36|333.96|336.5|334.1|336.21|333.81|0
1633549410000|2021-10-06 19:43:30|337.07|334.67|337.22|334.82|337.65|335.25|337.07|334.67|0
1633549420000|2021-10-06 19:43:40|337.28|334.88|337.22|334.82|337.36|334.96|337.22|334.82|0
1633549430000|2021-10-06 19:43:50|336.93|334.53|337.07|334.67|337.07|334.67|336.79|334.39|0
1633549440000|2021-10-06 19:44:00|337.22|334.82|337.65|335.25|337.65|335.25|337.22|334.82|0
1633549450000|2021-10-06 19:44:10|337.5|335.1|338.08|335.68|338.08|335.68|337.5|335.1|0
1633549460000|2021-10-06 19:44:20|338.36|335.96|338.22|335.82|338.36|335.96|338.22|335.82|0
1633549470000|2021-10-06 19:44:30|338.36|335.96|338.22|335.82|338.36|335.96|338.08|335.68|0
1633549480000|2021-10-06 19:44:40|337.93|335.53|337.93|335.53|337.93|335.53|337.79|335.39|0
1633549490000|2021-10-06 19:44:50|338.08|335.68|338.22|335.82|338.22|335.82|338.08|335.68|0
1633549500000|2021-10-06 19:45:00|337.93|335.53|338.22|335.82|338.22|335.82|337.93|335.53|0
1633549510000|2021-10-06 19:45:10|338.08|335.68|337.93|335.53|338.08|335.68|337.93|335.53|0
1633549520000|2021-10-06 19:45:20|337.79|335.39|337.07|334.67|337.79|335.39|337.07|334.67|0
1633549530000|2021-10-06 19:45:30|336.79|334.39|336.93|334.53|337.07|334.67|336.79|334.39|0
1633549540000|2021-10-06 19:45:40|336.85|334.45|337.5|335.1|337.5|335.1|336.85|334.45|0
1633549550000|2021-10-06 19:45:50|337.36|334.96|337.21|334.81|337.36|334.96|337.21|334.81|0
1633549560000|2021-10-06 19:46:00|337.5|335.1|337.64|335.24|337.64|335.24|337.5|335.1|0
1633549570000|2021-10-06 19:46:10|337.93|335.53|337.79|335.39|337.93|335.53|337.79|335.39|0
1633549580000|2021-10-06 19:46:20|337.93|335.53|337.93|335.53|338.08|335.68|337.93|335.53|0
1633549590000|2021-10-06 19:46:30|338.08|335.68|339.08|336.68|339.08|336.68|338.08|335.68|0
1633549600000|2021-10-06 19:46:40|339.22|336.82|339.22|336.82|339.37|336.97|339.22|336.82|0
1633549610000|2021-10-06 19:46:50|339.37|336.97|339.51|337.11|339.51|337.11|339.22|336.82|0
1633549620000|2021-10-06 19:47:00|339.37|336.97|339.08|336.68|339.37|336.97|339.08|336.68|0
1633549630000|2021-10-06 19:47:10|339.22|336.82|339.66|337.26|339.66|337.26|339.22|336.82|0
1633549640000|2021-10-06 19:47:20|339.94|337.54|340.52|338.12|340.52|338.12|339.94|337.54|0
1633549650000|2021-10-06 19:47:30|340.38|337.98|341.24|338.84|341.53|339.13|340.38|337.98|0
1633549660000|2021-10-06 19:47:40|340.95|338.55|340.95|338.55|341.24|338.84|340.81|338.41|0
1633549670000|2021-10-06 19:47:50|341.1|338.7|340.81|338.41|341.1|338.7|340.81|338.41|0
1633549680000|2021-10-06 19:48:00|340.66|338.26|340.81|338.41|340.81|338.41|340.66|338.26|0
1633549690000|2021-10-06 19:48:10|340.66|338.26|340.38|337.98|340.66|338.26|340.38|337.98|0
1633549700000|2021-10-06 19:48:20|340.66|338.26|340.38|337.98|340.66|338.26|340.38|337.98|0
1633549710000|2021-10-06 19:48:30|340.66|338.26|340.81|338.41|340.81|338.41|340.52|338.12|0
1633549720000|2021-10-06 19:48:40|340.66|338.26|340.38|337.98|340.66|338.26|340.38|337.98|0
1633549730000|2021-10-06 19:48:50|340.52|338.12|340.38|337.98|340.52|338.12|340.38|337.98|0
1633549740000|2021-10-06 19:49:00|340.66|338.26|340.81|338.41|340.88|338.48|340.66|338.26|0
1633549750000|2021-10-06 19:49:10|340.52|338.12|340.37|337.97|340.52|338.12|340.37|337.97|0
1633549760000|2021-10-06 19:49:20|340.23|337.83|340.52|338.12|340.52|338.12|340.23|337.83|0
1633549770000|2021-10-06 19:49:30|340.81|338.41|340.52|338.12|340.81|338.41|340.23|337.83|0
1633549780000|2021-10-06 19:49:40|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1633549790000|2021-10-06 19:49:50|340.23|337.83|340.23|337.83|340.37|337.97|340.23|337.83|0
1633549800000|2021-10-06 19:50:00|341.53|339.13|340.95|338.55|341.53|339.13|340.95|338.55|0
1633549810000|2021-10-06 19:50:10|340.66|338.26|341.38|338.98|341.38|338.98|340.66|338.26|0
1633549820000|2021-10-06 19:50:20|341.67|339.27|342.11|339.71|342.11|339.71|341.53|339.13|0
1633549830000|2021-10-06 19:50:30|341.82|339.42|342.11|339.71|342.11|339.71|341.74|339.34|0
1633549840000|2021-10-06 19:50:40|341.96|339.56|342.11|339.71|342.11|339.71|341.96|339.56|0
1633549850000|2021-10-06 19:50:50|342.25|339.85|343.12|340.72|343.12|340.72|342.25|339.85|0
1633549860000|2021-10-06 19:51:00|343.41|341.01|343.12|340.72|343.41|341.01|342.83|340.43|0
1633549870000|2021-10-06 19:51:10|341.67|339.27|341.24|338.84|341.67|339.27|341.24|338.84|0
1633549880000|2021-10-06 19:51:20|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1633549890000|2021-10-06 19:51:30|341.24|338.84|340.81|338.41|341.38|338.98|340.81|338.41|0
1633549900000|2021-10-06 19:51:40|340.95|338.55|340.95|338.55|340.95|338.55|340.81|338.41|0
1633549910000|2021-10-06 19:51:50|340.81|338.41|341.38|338.98|341.53|339.13|340.81|338.41|0
1633549920000|2021-10-06 19:52:00|341.53|339.13|341.38|338.98|341.67|339.27|341.38|338.98|0
1633549930000|2021-10-06 19:52:10|341.09|338.69|340.37|337.97|341.09|338.69|340.37|337.97|0
1633549940000|2021-10-06 19:52:20|340.52|338.12|340.66|338.26|340.66|338.26|340.52|338.12|0
1633549950000|2021-10-06 19:52:30|340.52|338.12|340.66|338.26|340.95|338.55|340.52|338.12|0
1633549960000|2021-10-06 19:52:40|340.81|338.41|340.81|338.41|340.81|338.41|340.66|338.26|0
1633549970000|2021-10-06 19:52:50|340.95|338.55|340.95|338.55|341.09|338.69|340.95|338.55|0
1633549980000|2021-10-06 19:53:00|341.24|338.84|341.24|338.84|341.24|338.84|341.09|338.69|0
1633549990000|2021-10-06 19:53:10|340.95|338.55|341.09|338.69|341.53|339.13|340.95|338.55|0
1633550000000|2021-10-06 19:53:20|340.95|338.55|341.09|338.69|341.09|338.69|340.81|338.41|0
1633550010000|2021-10-06 19:53:30|341.38|338.98|341.82|339.42|341.82|339.42|341.24|338.84|0
1633550020000|2021-10-06 19:53:40|341.67|339.27|341.53|339.13|341.67|339.27|341.53|339.13|0
1633550030000|2021-10-06 19:53:50|341.67|339.27|341.67|339.27|341.67|339.27|341.53|339.13|0
1633550040000|2021-10-06 19:54:00|341.82|339.42|341.82|339.42|341.96|339.56|341.82|339.42|0
1633550050000|2021-10-06 19:54:10|341.96|339.56|341.82|339.42|342.1|339.7|341.82|339.42|0
1633550060000|2021-10-06 19:54:20|341.96|339.56|342.25|339.85|342.25|339.85|341.82|339.42|0
1633550070000|2021-10-06 19:54:30|342.54|340.14|342.25|339.85|342.54|340.14|342.25|339.85|0
1633550080000|2021-10-06 19:54:40|342.39|339.99|342.39|339.99|342.54|340.14|342.25|339.85|0
1633550090000|2021-10-06 19:54:50|342.75|340.35|342.39|339.99|342.75|340.35|342.39|339.99|0
1633550100000|2021-10-06 19:55:00|342.25|339.85|342.25|339.85|342.54|340.14|342.25|339.85|0
1633550110000|2021-10-06 19:55:10|342.39|339.99|342.25|339.85|342.54|340.14|342.25|339.85|0
1633550120000|2021-10-06 19:55:20|342.83|340.43|343.12|340.72|343.12|340.72|342.83|340.43|0
1633550130000|2021-10-06 19:55:30|343.26|340.86|343.26|340.86|343.26|340.86|343.12|340.72|0
1633550140000|2021-10-06 19:55:40|343.55|341.15|343.4|341|343.55|341.15|343.26|340.86|0
1633550150000|2021-10-06 19:55:50|343.55|341.15|343.69|341.29|343.69|341.29|343.55|341.15|0
1633550160000|2021-10-06 19:56:00|343.55|341.15|343.84|341.44|343.84|341.44|343.4|341|0
1633550170000|2021-10-06 19:56:10|343.98|341.58|344.42|342.02|344.42|342.02|343.98|341.58|0
1633550180000|2021-10-06 19:56:20|344.56|342.16|344.71|342.31|344.71|342.31|344.56|342.16|0
1633550190000|2021-10-06 19:56:30|344.56|342.16|344.71|342.31|344.71|342.31|344.56|342.16|0
1633550200000|2021-10-06 19:56:40|344.56|342.16|345|342.6|345|342.6|344.56|342.16|0
1633550210000|2021-10-06 19:56:50|344.92|342.52|345|342.6|345|342.6|344.92|342.52|0
1633550220000|2021-10-06 19:57:00|345.14|342.74|345|342.6|345.14|342.74|345|342.6|0
1633550230000|2021-10-06 19:57:10|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1633550240000|2021-10-06 19:57:20|344.56|342.16|344.71|342.31|344.71|342.31|344.56|342.16|0
1633550250000|2021-10-06 19:57:30|345|342.6|344.85|342.45|345|342.6|344.85|342.45|0
1633550260000|2021-10-06 19:57:40|344.71|342.31|344.42|342.02|344.71|342.31|344.42|342.02|0
1633550270000|2021-10-06 19:57:50|344.27|341.87|344.42|342.02|344.42|342.02|344.27|341.87|0
1633550280000|2021-10-06 19:58:00|344.27|341.87|344.71|342.31|344.71|342.31|344.27|341.87|0
1633550290000|2021-10-06 19:58:10|344.85|342.45|345.14|342.74|345.14|342.74|344.71|342.31|0
1633550300000|2021-10-06 19:58:20|345|342.6|345.29|342.89|345.29|342.89|345|342.6|0
1633550310000|2021-10-06 19:58:30|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1633550320000|2021-10-06 19:58:40|345.29|342.89|345.29|342.89|345.29|342.89|345.14|342.74|0
1633550330000|2021-10-06 19:58:50|345|342.6|345|342.6|345.14|342.74|345|342.6|0
1633550340000|2021-10-06 19:59:00|345.14|342.74|345.43|343.03|345.43|343.03|345.14|342.74|0
1633550350000|2021-10-06 19:59:10|345.58|343.18|345.72|343.32|345.72|343.32|345.58|343.18|0
1633550360000|2021-10-06 19:59:20|345.58|343.18|345.87|343.47|345.87|343.47|345.58|343.18|0
1633550370000|2021-10-06 19:59:30|345.72|343.32|345.14|342.74|345.72|343.32|345.14|342.74|0
1633550380000|2021-10-06 19:59:40|345.43|343.03|345.72|343.32|345.72|343.32|345.43|343.03|0
1633550390000|2021-10-06 19:59:50|345.58|343.18|344.27|341.87|345.58|343.18|344.27|341.87|0
1633550400000|2021-10-06 20:00:00|344.85|342.45|344.85|342.45|344.85|342.45|344.85|342.45|0
1633550410000|2021-10-06 20:00:10|344.42|342.02|344.56|342.16|344.56|342.16|344.42|342.02|0
1633550420000|2021-10-06 20:00:20|344.42|342.02|344.56|342.16|344.56|342.16|344.42|342.02|0
1633550430000|2021-10-06 20:00:30|344.42|342.02|344.42|342.02|344.56|342.16|344.42|342.02|0
1633550440000|2021-10-06 20:00:40|344.56|342.16|344.56|342.16|344.71|342.31|344.56|342.16|0
1633550450000|2021-10-06 20:00:50|344.42|342.02|344.71|342.31|344.71|342.31|344.42|342.02|0
1633550460000|2021-10-06 20:01:00|344.85|342.45|344.85|342.45|344.85|342.45|344.71|342.31|0
1633550470000|2021-10-06 20:01:10|344.56|342.16|344.56|342.16|344.71|342.31|344.56|342.16|0
1633550480000|2021-10-06 20:01:20|344.71|342.31|344.56|342.16|344.71|342.31|344.56|342.16|0
1633550490000|2021-10-06 20:01:30|344.71|342.31|344.42|342.02|344.71|342.31|344.42|342.02|0
1633550500000|2021-10-06 20:01:40|344.27|341.87|344.13|341.73|344.27|341.87|344.13|341.73|0
1633550510000|2021-10-06 20:01:50|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1633550530000|2021-10-06 20:02:10|344.42|342.02|344.27|341.87|344.42|342.02|344.13|341.73|0
1633550540000|2021-10-06 20:02:20|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1633550550000|2021-10-06 20:02:30|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1633550560000|2021-10-06 20:02:40|343.4|341|343.4|341|343.4|341|343.4|341|0
1633550570000|2021-10-06 20:02:50|343.11|340.71|343.11|340.71|343.11|340.71|342.97|340.57|0
1633550580000|2021-10-06 20:03:00|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1633550590000|2021-10-06 20:03:10|343.11|340.71|343.26|340.86|343.26|340.86|343.11|340.71|0
1633550600000|2021-10-06 20:03:20|343.11|340.71|342.82|340.42|343.11|340.71|342.82|340.42|0
1633550610000|2021-10-06 20:03:30|342.68|340.28|342.82|340.42|342.82|340.42|342.68|340.28|0
1633550620000|2021-10-06 20:03:40|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1633550640000|2021-10-06 20:04:00|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1633550650000|2021-10-06 20:04:10|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1633550660000|2021-10-06 20:04:20|344.23|341.83|342.82|340.42|344.23|341.83|342.82|340.42|0
1633550670000|2021-10-06 20:04:30|344.23|341.83|344.38|341.98|344.38|341.98|344.09|341.69|0
1633550680000|2021-10-06 20:04:40|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1633550690000|2021-10-06 20:04:50|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1633550700000|2021-10-06 20:05:00|344.52|342.12|344.96|342.56|344.96|342.56|344.52|342.12|0
1633550710000|2021-10-06 20:05:10|345.1|342.7|344.96|342.56|345.1|342.7|344.96|342.56|0
1633550730000|2021-10-06 20:05:30|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1633550740000|2021-10-06 20:05:40|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1633550750000|2021-10-06 20:05:50|344.81|342.41|344.96|342.56|344.96|342.56|344.81|342.41|0
1633550760000|2021-10-06 20:06:00|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1633550770000|2021-10-06 20:06:10|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1633550780000|2021-10-06 20:06:20|345.1|342.7|345.39|342.99|345.39|342.99|345.1|342.7|0
1633550790000|2021-10-06 20:06:30|345.25|342.85|345.25|342.85|345.25|342.85|345.1|342.7|0
1633550800000|2021-10-06 20:06:40|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1633550810000|2021-10-06 20:06:50|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1633550820000|2021-10-06 20:07:00|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1633550840000|2021-10-06 20:07:20|345.54|343.14|345.39|342.99|345.54|343.14|345.39|342.99|0
1633550850000|2021-10-06 20:07:30|345.25|342.85|345.25|342.85|345.39|342.99|345.25|342.85|0
1633550860000|2021-10-06 20:07:40|345.39|342.99|345.54|343.14|345.54|343.14|345.39|342.99|0
1633550870000|2021-10-06 20:07:50|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1633550880000|2021-10-06 20:08:00|345.82|343.42|345.68|343.28|345.82|343.42|345.68|343.28|0
1633550900000|2021-10-06 20:08:20|345.82|343.42|346.11|343.71|346.11|343.71|345.82|343.42|0
1633550910000|2021-10-06 20:08:30|345.97|343.57|345.97|343.57|346.11|343.71|345.97|343.57|0
1633550920000|2021-10-06 20:08:40|346.11|343.71|346.26|343.86|346.26|343.86|346.11|343.71|0
1633550930000|2021-10-06 20:08:50|346.4|344|346.55|344.15|346.55|344.15|346.4|344|0
1633550940000|2021-10-06 20:09:00|346.7|344.3|346.69|344.29|346.7|344.3|346.69|344.29|0
1633550950000|2021-10-06 20:09:10|346.55|344.15|346.69|344.29|346.69|344.29|346.55|344.15|0
1633550970000|2021-10-06 20:09:30|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1633550980000|2021-10-06 20:09:40|346.69|344.29|346.55|344.15|346.69|344.29|346.55|344.15|0
1633551000000|2021-10-06 20:10:00|346.4|344|346.4|344|346.55|344.15|346.4|344|0
1633551020000|2021-10-06 20:10:20|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1633551040000|2021-10-06 20:10:40|346.26|343.86|346.55|344.15|346.55|344.15|346.26|343.86|0
1633551050000|2021-10-06 20:10:50|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1633551070000|2021-10-06 20:11:10|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1633551110000|2021-10-06 20:11:50|346.4|344|346.4|344|346.4|344|346.26|343.86|0
1633551120000|2021-10-06 20:12:00|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1633551130000|2021-10-06 20:12:10|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1633551150000|2021-10-06 20:12:30|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1633551170000|2021-10-06 20:12:50|346.4|344|346.4|344|346.4|344|346.4|344|0
1633551180000|2021-10-06 20:13:00|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1633551200000|2021-10-06 20:13:20|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1633551210000|2021-10-06 20:13:30|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1633551220000|2021-10-06 20:13:40|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1633551230000|2021-10-06 20:13:50|346.55|344.15|346.69|344.29|346.69|344.29|346.55|344.15|0
1633551240000|2021-10-06 20:14:00|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1633551260000|2021-10-06 20:14:20|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1633551270000|2021-10-06 20:14:30|346.55|344.15|346.69|344.29|346.69|344.29|346.55|344.15|0
1633551280000|2021-10-06 20:14:40|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1633551290000|2021-10-06 20:14:50|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1633551310000|2021-10-06 20:15:10|347.04|344.24|347.04|344.24|347.04|344.24|347.04|344.24|0
1633551320000|2021-10-06 20:15:20|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633551330000|2021-10-06 20:15:30|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1633551350000|2021-10-06 20:15:50|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633551360000|2021-10-06 20:16:00|347.04|344.24|347.04|344.24|347.04|344.24|347.04|344.24|0
1633551370000|2021-10-06 20:16:10|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1633551400000|2021-10-06 20:16:40|347.33|344.53|347.62|344.82|347.62|344.82|347.33|344.53|0
1633551410000|2021-10-06 20:16:50|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633551420000|2021-10-06 20:17:00|347.62|344.82|347.62|344.82|347.62|344.82|347.62|344.82|0
1633551430000|2021-10-06 20:17:10|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633551440000|2021-10-06 20:17:20|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1633551470000|2021-10-06 20:17:50|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633551490000|2021-10-06 20:18:10|347.62|344.82|347.62|344.82|347.76|344.96|347.62|344.82|0
1633551510000|2021-10-06 20:18:30|347.47|344.67|347.33|344.53|347.47|344.67|347.33|344.53|0
1633551520000|2021-10-06 20:18:40|347.18|344.38|347.18|344.38|347.18|344.38|347.04|344.24|0
1633551540000|2021-10-06 20:19:00|347.04|344.24|347.04|344.24|347.04|344.24|347.04|344.24|0
1633551550000|2021-10-06 20:19:10|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633551580000|2021-10-06 20:19:40|346.75|343.95|346.89|344.09|346.89|344.09|346.75|343.95|0
1633551590000|2021-10-06 20:19:50|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1633551620000|2021-10-06 20:20:20|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633551650000|2021-10-06 20:20:50|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1633551660000|2021-10-06 20:21:00|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1633551720000|2021-10-06 20:22:00|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633551730000|2021-10-06 20:22:10|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1633551740000|2021-10-06 20:22:20|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1633551750000|2021-10-06 20:22:30|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1633551760000|2021-10-06 20:22:40|347.18|344.38|347.03|344.23|347.18|344.38|347.03|344.23|0
1633551770000|2021-10-06 20:22:50|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633551820000|2021-10-06 20:23:40|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1633551830000|2021-10-06 20:23:50|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1633551850000|2021-10-06 20:24:10|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633551970000|2021-10-06 20:26:10|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1633551980000|2021-10-06 20:26:20|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633551990000|2021-10-06 20:26:30|346.74|343.94|346.89|344.09|346.89|344.09|346.74|343.94|0
1633552000000|2021-10-06 20:26:40|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1633552100000|2021-10-06 20:28:20|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633552110000|2021-10-06 20:28:30|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1633552120000|2021-10-06 20:28:40|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1633552130000|2021-10-06 20:28:50|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1633552150000|2021-10-06 20:29:10|346.96|344.16|347.03|344.23|347.03|344.23|346.96|344.16|0
1633552170000|2021-10-06 20:29:30|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1633552180000|2021-10-06 20:29:40|347.03|344.23|347.18|344.38|347.18|344.38|347.03|344.23|0
1633552190000|2021-10-06 20:29:50|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1633552200000|2021-10-06 20:30:00|347.47|344.67|347.61|344.81|347.61|344.81|347.47|344.67|0
1633552210000|2021-10-06 20:30:10|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633552220000|2021-10-06 20:30:20|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552230000|2021-10-06 20:30:30|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633552240000|2021-10-06 20:30:40|347.47|344.67|347.32|344.52|347.47|344.67|347.32|344.52|0
1633552260000|2021-10-06 20:31:00|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1633552270000|2021-10-06 20:31:10|347.32|344.52|347.32|344.52|347.47|344.67|347.32|344.52|0
1633552290000|2021-10-06 20:31:30|347.47|344.67|347.61|344.81|347.61|344.81|347.47|344.67|0
1633552300000|2021-10-06 20:31:40|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633552310000|2021-10-06 20:31:50|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552330000|2021-10-06 20:32:10|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633552340000|2021-10-06 20:32:20|347.61|344.81|347.47|344.67|347.61|344.81|347.47|344.67|0
1633552350000|2021-10-06 20:32:30|347.32|344.52|347.47|344.67|347.47|344.67|347.32|344.52|0
1633552360000|2021-10-06 20:32:40|347.39|344.59|347.32|344.52|347.39|344.59|347.32|344.52|0
1633552370000|2021-10-06 20:32:50|347.39|344.59|347.39|344.59|347.39|344.59|347.32|344.52|0
1633552380000|2021-10-06 20:33:00|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1633552410000|2021-10-06 20:33:30|347.47|344.67|347.32|344.52|347.47|344.67|347.32|344.52|0
1633552440000|2021-10-06 20:34:00|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1633552460000|2021-10-06 20:34:20|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633552480000|2021-10-06 20:34:40|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633552490000|2021-10-06 20:34:50|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552510000|2021-10-06 20:35:10|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633552550000|2021-10-06 20:35:50|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552560000|2021-10-06 20:36:00|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633552570000|2021-10-06 20:36:10|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552600000|2021-10-06 20:36:40|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633552610000|2021-10-06 20:36:50|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552620000|2021-10-06 20:37:00|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1633552630000|2021-10-06 20:37:10|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552670000|2021-10-06 20:37:50|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1633552690000|2021-10-06 20:38:10|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633552710000|2021-10-06 20:38:30|347.46|344.66|347.61|344.81|347.61|344.81|347.46|344.66|0
1633552720000|2021-10-06 20:38:40|347.75|344.95|347.9|345.1|347.9|345.1|347.75|344.95|0
1633552750000|2021-10-06 20:39:10|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1633552760000|2021-10-06 20:39:20|348.19|345.39|348.05|345.25|348.19|345.39|348.05|345.25|0
1633552770000|2021-10-06 20:39:30|348.19|345.39|348.05|345.25|348.19|345.39|348.05|345.25|0
1633552780000|2021-10-06 20:39:40|348.11|345.31|348.19|345.39|348.19|345.39|348.11|345.31|0
1633552790000|2021-10-06 20:39:50|348.34|345.54|348.34|345.54|348.34|345.54|348.19|345.39|0
1633552820000|2021-10-06 20:40:20|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1633552860000|2021-10-06 20:41:00|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1633552880000|2021-10-06 20:41:20|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552900000|2021-10-06 20:41:40|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1633552910000|2021-10-06 20:41:50|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633552930000|2021-10-06 20:42:10|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1633552940000|2021-10-06 20:42:20|348.19|345.39|348.04|345.24|348.19|345.39|348.04|345.24|0
1633552950000|2021-10-06 20:42:30|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1633552960000|2021-10-06 20:42:40|348.33|345.53|348.19|345.39|348.33|345.53|348.19|345.39|0
1633552970000|2021-10-06 20:42:50|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1633552980000|2021-10-06 20:43:00|347.9|345.1|348.04|345.24|348.04|345.24|347.9|345.1|0
1633552990000|2021-10-06 20:43:10|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1633553000000|2021-10-06 20:43:20|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1633553020000|2021-10-06 20:43:40|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633553040000|2021-10-06 20:44:00|347.97|345.17|347.9|345.1|347.97|345.17|347.9|345.1|0
1633553050000|2021-10-06 20:44:10|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1633553060000|2021-10-06 20:44:20|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1633553070000|2021-10-06 20:44:30|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1633553080000|2021-10-06 20:44:40|347.75|344.95|347.75|344.95|347.75|344.95|347.61|344.81|0
1633553110000|2021-10-06 20:45:10|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633553120000|2021-10-06 20:45:20|347.75|344.95|347.68|344.88|347.75|344.95|347.68|344.88|0
1633553130000|2021-10-06 20:45:30|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633553140000|2021-10-06 20:45:40|347.75|344.95|347.61|344.81|347.75|344.95|347.61|344.81|0
1633553150000|2021-10-06 20:45:50|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1633553160000|2021-10-06 20:46:00|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633553170000|2021-10-06 20:46:10|347.75|344.95|347.75|344.95|347.9|345.1|347.75|344.95|0
1633553190000|2021-10-06 20:46:30|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633553240000|2021-10-06 20:47:20|347.46|344.66|347.61|344.81|347.61|344.81|347.46|344.66|0
1633553250000|2021-10-06 20:47:30|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1633553260000|2021-10-06 20:47:40|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633553270000|2021-10-06 20:47:50|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1633553280000|2021-10-06 20:48:00|347.61|344.81|347.46|344.66|347.61|344.81|347.46|344.66|0
1633553290000|2021-10-06 20:48:10|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1633553330000|2021-10-06 20:48:50|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1633553340000|2021-10-06 20:49:00|347.31|344.51|347.17|344.37|347.31|344.51|347.17|344.37|0
1633553350000|2021-10-06 20:49:10|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1633553380000|2021-10-06 20:49:40|346.88|344.08|346.73|343.93|346.88|344.08|346.73|343.93|0
1633553400000|2021-10-06 20:50:00|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1633553450000|2021-10-06 20:50:50|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1633553540000|2021-10-06 20:52:20|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1633553560000|2021-10-06 20:52:40|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1633553570000|2021-10-06 20:52:50|347.17|344.37|347.31|344.51|347.31|344.51|347.17|344.37|0
1633553580000|2021-10-06 20:53:00|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1633553590000|2021-10-06 20:53:10|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1633553600000|2021-10-06 20:53:20|347.38|344.58|347.46|344.66|347.46|344.66|347.38|344.58|0
1633553620000|2021-10-06 20:53:40|347.31|344.51|347.46|344.66|347.46|344.66|347.31|344.51|0
1633553670000|2021-10-06 20:54:30|347.38|344.58|347.31|344.51|347.46|344.66|347.31|344.51|0
1633553740000|2021-10-06 20:55:40|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1633553750000|2021-10-06 20:55:50|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1633553780000|2021-10-06 20:56:20|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1633553790000|2021-10-06 20:56:30|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1633553800000|2021-10-06 20:56:40|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1633553820000|2021-10-06 20:57:00|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1633553830000|2021-10-06 20:57:10|347.02|344.22|347.31|344.51|347.31|344.51|347.02|344.22|0
1633553840000|2021-10-06 20:57:20|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1633553850000|2021-10-06 20:57:30|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1633553880000|2021-10-06 20:58:00|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1633553900000|2021-10-06 20:58:20|346.87|344.07|346.73|343.93|346.87|344.07|346.73|343.93|0
1633553920000|2021-10-06 20:58:40|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1633553930000|2021-10-06 20:58:50|347.02|344.22|347.02|344.22|347.02|344.22|346.87|344.07|0
1633553960000|2021-10-06 20:59:20|346.87|344.07|347.02|344.22|347.02|344.22|346.87|344.07|0
1633553970000|2021-10-06 20:59:30|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1633553980000|2021-10-06 20:59:40|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1633553990000|2021-10-06 20:59:50|347.09|344.29|347.23|344.43|347.23|344.43|347.09|344.29|0
1633554000000|2021-10-06 21:00:00|347.11|344.31|347.09|344.29|347.11|344.31|347.09|344.29|0
1633554020000|2021-10-06 21:00:20|346.9|344.1|346.39|343.59|346.9|344.1|346.39|343.59|0
1633554030000|2021-10-06 21:00:30|346.88|344.08|346.82|344.02|346.88|344.08|346.82|344.02|0
1633554040000|2021-10-06 21:00:40|346.73|343.93|346.78|343.98|346.78|343.98|346.73|343.93|0
1633554050000|2021-10-06 21:00:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1633554060000|2021-10-06 21:01:00|346.65|343.85|346.92|344.12|346.92|344.12|346.65|343.85|0
1633554070000|2021-10-06 21:01:10|346.73|343.93|346.86|344.06|346.86|344.06|346.73|343.93|0
1633554080000|2021-10-06 21:01:20|346.88|344.08|346.88|344.08|346.88|344.08|346.86|344.06|0
1633554090000|2021-10-06 21:01:30|346.9|344.1|346.92|344.12|346.92|344.12|346.9|344.1|0
1633554130000|2021-10-06 21:02:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1633554140000|2021-10-06 21:02:20|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1633554190000|2021-10-06 21:03:10|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1633554210000|2021-10-06 21:03:30|346.92|344.12|346.94|344.14|346.94|344.14|346.92|344.12|0
1633554230000|2021-10-06 21:03:50|346.97|344.17|347.02|344.22|347.02|344.22|346.97|344.17|0
1633554270000|2021-10-06 21:04:30|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1633554300000|2021-10-06 21:05:00|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1633554320000|2021-10-06 21:05:20|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1633554330000|2021-10-06 21:05:30|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1633554340000|2021-10-06 21:05:40|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1633554360000|2021-10-06 21:06:00|346.96|344.16|346.92|344.12|346.96|344.16|346.92|344.12|0
1633554400000|2021-10-06 21:06:40|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1633554410000|2021-10-06 21:06:50|346.81|344.01|346.88|344.08|346.88|344.08|346.81|344.01|0
1633554420000|2021-10-06 21:07:00|346.84|344.04|346.84|344.04|346.84|344.04|346.84|344.04|0
1633554430000|2021-10-06 21:07:10|346.81|344.01|346.75|343.95|346.81|344.01|346.75|343.95|0
1633554440000|2021-10-06 21:07:20|346.73|343.93|346.81|344.01|346.81|344.01|346.73|343.93|0
1633554450000|2021-10-06 21:07:30|346.84|344.04|346.84|344.04|346.84|344.04|346.84|344.04|0
1633554460000|2021-10-06 21:07:40|346.92|344.12|346.84|344.04|346.92|344.12|346.84|344.04|0
1633554480000|2021-10-06 21:08:00|346.79|343.99|346.79|343.99|346.79|343.99|346.79|343.99|0
1633554490000|2021-10-06 21:08:10|346.77|343.97|346.75|343.95|346.77|343.97|346.75|343.95|0
1633554500000|2021-10-06 21:08:20|346.73|343.93|346.71|343.91|346.73|343.93|346.71|343.91|0
1633554510000|2021-10-06 21:08:30|346.69|343.89|346.62|343.82|346.71|343.91|346.62|343.82|0
1633554520000|2021-10-06 21:08:40|346.58|343.78|346.64|343.84|346.64|343.84|346.58|343.78|0
1633554530000|2021-10-06 21:08:50|346.6|343.8|346.58|343.78|346.6|343.8|346.58|343.78|0
1633554540000|2021-10-06 21:09:00|346.62|343.82|346.62|343.82|346.62|343.82|346.6|343.8|0
1633554550000|2021-10-06 21:09:10|346.6|343.8|346.58|343.78|346.6|343.8|346.58|343.78|0
1633554560000|2021-10-06 21:09:20|346.64|343.84|346.68|343.88|346.68|343.88|346.64|343.84|0
1633554600000|2021-10-06 21:10:00|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1633554610000|2021-10-06 21:10:10|346.72|343.92|346.75|343.95|346.75|343.95|346.72|343.92|0
1633554620000|2021-10-06 21:10:20|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1633554630000|2021-10-06 21:10:30|346.84|344.04|346.77|343.97|346.84|344.04|346.77|343.97|0
1633554670000|2021-10-06 21:11:10|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1633554680000|2021-10-06 21:11:20|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1633554690000|2021-10-06 21:11:30|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1633554710000|2021-10-06 21:11:50|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1633554730000|2021-10-06 21:12:10|346.72|343.92|346.81|344.01|346.81|344.01|346.68|343.88|0
1633554780000|2021-10-06 21:13:00|346.77|343.97|346.75|343.95|346.77|343.97|346.75|343.95|0
1633554790000|2021-10-06 21:13:10|346.72|343.92|346.81|344.01|346.81|344.01|346.72|343.92|0
1633554810000|2021-10-06 21:13:30|346.75|343.95|346.72|343.92|346.75|343.95|346.72|343.92|0
1633554860000|2021-10-06 21:14:20|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1633554870000|2021-10-06 21:14:30|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1633554880000|2021-10-06 21:14:40|346.71|343.91|346.64|343.84|346.71|343.91|346.64|343.84|0
1633554890000|2021-10-06 21:14:50|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1633554950000|2021-10-06 21:15:50|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1633554960000|2021-10-06 21:16:00|346.64|343.84|346.71|343.91|346.71|343.91|346.64|343.84|0
1633554970000|2021-10-06 21:16:10|346.68|343.88|346.68|343.88|346.68|343.88|346.66|343.86|0
1633555000000|2021-10-06 21:16:40|346.7|343.9|346.72|343.92|346.72|343.92|346.7|343.9|0
1633555010000|2021-10-06 21:16:50|346.7|343.9|346.72|343.92|346.72|343.92|346.7|343.9|0
1633555020000|2021-10-06 21:17:00|346.7|343.9|346.68|343.88|346.7|343.9|346.68|343.88|0
1633555030000|2021-10-06 21:17:10|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1633555040000|2021-10-06 21:17:20|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1633555070000|2021-10-06 21:17:50|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1633555090000|2021-10-06 21:18:10|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1633555110000|2021-10-06 21:18:30|346.57|343.77|346.55|343.75|346.57|343.77|346.55|343.75|0
1633555130000|2021-10-06 21:18:50|346.53|343.73|346.51|343.71|346.53|343.73|346.51|343.71|0
1633555140000|2021-10-06 21:19:00|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1633555150000|2021-10-06 21:19:10|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1633555260000|2021-10-06 21:21:00|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1633555270000|2021-10-06 21:21:10|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1633555280000|2021-10-06 21:21:20|346.66|343.86|346.53|343.73|346.66|343.86|346.53|343.73|0
1633555300000|2021-10-06 21:21:40|346.55|343.75|346.57|343.77|346.67|343.87|346.55|343.75|0
1633555310000|2021-10-06 21:21:50|346.53|343.73|346.74|343.94|346.74|343.94|346.53|343.73|0
1633555340000|2021-10-06 21:22:20|346.66|343.86|346.7|343.9|346.7|343.9|346.66|343.86|0
1633555370000|2021-10-06 21:22:50|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1633555380000|2021-10-06 21:23:00|346.7|343.9|346.7|343.9|346.7|343.9|346.67|343.87|0
1633555400000|2021-10-06 21:23:20|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1633555420000|2021-10-06 21:23:40|346.7|343.9|346.67|343.87|346.7|343.9|346.67|343.87|0
1633555440000|2021-10-06 21:24:00|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1633555450000|2021-10-06 21:24:10|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1633555480000|2021-10-06 21:24:40|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1633555490000|2021-10-06 21:24:50|346.63|343.83|346.63|343.83|346.63|343.83|346.61|343.81|0
1633555530000|2021-10-06 21:25:30|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1633555540000|2021-10-06 21:25:40|346.63|343.83|346.61|343.81|346.63|343.83|346.61|343.81|0
1633555550000|2021-10-06 21:25:50|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1633555570000|2021-10-06 21:26:10|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1633555580000|2021-10-06 21:26:20|346.59|343.79|346.61|343.81|346.61|343.81|346.59|343.79|0
1633555610000|2021-10-06 21:26:50|346.63|343.83|346.61|343.81|346.63|343.83|346.61|343.81|0
1633555620000|2021-10-06 21:27:00|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1633555630000|2021-10-06 21:27:10|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1633555640000|2021-10-06 21:27:20|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1633555670000|2021-10-06 21:27:50|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1633555680000|2021-10-06 21:28:00|346.72|343.92|346.65|343.85|346.72|343.92|346.65|343.85|0
1633555690000|2021-10-06 21:28:10|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1633555700000|2021-10-06 21:28:20|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1633555710000|2021-10-06 21:28:30|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1633555720000|2021-10-06 21:28:40|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1633555740000|2021-10-06 21:29:00|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1633555760000|2021-10-06 21:29:20|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1633555820000|2021-10-06 21:30:20|346.59|343.79|346.57|343.77|346.59|343.79|346.57|343.77|0
1633555900000|2021-10-06 21:31:40|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1633556020000|2021-10-06 21:33:40|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1633556080000|2021-10-06 21:34:40|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1633556140000|2021-10-06 21:35:40|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1633556150000|2021-10-06 21:35:50|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1633556190000|2021-10-06 21:36:30|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1633556230000|2021-10-06 21:37:10|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1633556330000|2021-10-06 21:38:50|346.73|343.93|346.71|343.91|346.73|343.93|346.71|343.91|0
1633556360000|2021-10-06 21:39:20|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1633556370000|2021-10-06 21:39:30|346.79|343.99|346.78|343.98|346.79|343.99|346.78|343.98|0
1633556390000|2021-10-06 21:39:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1633556410000|2021-10-06 21:40:10|346.75|343.95|346.73|343.93|346.75|343.95|346.73|343.93|0
1633556420000|2021-10-06 21:40:20|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1633556440000|2021-10-06 21:40:40|346.73|343.93|346.83|344.03|346.83|344.03|346.73|343.93|0
1633556450000|2021-10-06 21:40:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1633556460000|2021-10-06 21:41:00|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1633556510000|2021-10-06 21:41:50|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1633556590000|2021-10-06 21:43:10|346.79|343.99|346.82|344.02|346.82|344.02|346.73|343.93|0
1633556620000|2021-10-06 21:43:40|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1633556650000|2021-10-06 21:44:10|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1633556660000|2021-10-06 21:44:20|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1633556680000|2021-10-06 21:44:40|346.79|343.99|346.86|344.06|346.86|344.06|346.79|343.99|0
1633556700000|2021-10-06 21:45:00|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1633556710000|2021-10-06 21:45:10|346.86|344.06|346.9|344.1|346.9|344.1|346.86|344.06|0
1633556720000|2021-10-06 21:45:20|346.96|344.16|346.9|344.1|346.96|344.16|346.9|344.1|0
1633556730000|2021-10-06 21:45:30|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1633556740000|2021-10-06 21:45:40|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1633556750000|2021-10-06 21:45:50|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1633556760000|2021-10-06 21:46:00|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1633556770000|2021-10-06 21:46:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1633556780000|2021-10-06 21:46:20|346.96|344.16|346.94|344.14|346.96|344.16|346.94|344.14|0
1633556790000|2021-10-06 21:46:30|346.96|344.16|347.09|344.29|347.09|344.29|346.96|344.16|0
1633556810000|2021-10-06 21:46:50|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1633556820000|2021-10-06 21:47:00|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1633556830000|2021-10-06 21:47:10|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1633556840000|2021-10-06 21:47:20|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1633556850000|2021-10-06 21:47:30|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1633556860000|2021-10-06 21:47:40|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1633556870000|2021-10-06 21:47:50|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1633556900000|2021-10-06 21:48:20|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1633556910000|2021-10-06 21:48:30|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1633556920000|2021-10-06 21:48:40|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1633557050000|2021-10-06 21:50:50|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1633557060000|2021-10-06 21:51:00|347.11|344.31|347.13|344.33|347.13|344.33|347.11|344.31|0
1633557080000|2021-10-06 21:51:20|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1633557150000|2021-10-06 21:52:30|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1633557230000|2021-10-06 21:53:50|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1633557290000|2021-10-06 21:54:50|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1633557300000|2021-10-06 21:55:00|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1633557350000|2021-10-06 21:55:50|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1633557400000|2021-10-06 21:56:40|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1633557410000|2021-10-06 21:56:50|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1633557430000|2021-10-06 21:57:10|347.28|344.48|347.3|344.5|347.3|344.5|347.28|344.48|0
1633557460000|2021-10-06 21:57:40|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1633557470000|2021-10-06 21:57:50|347.36|344.56|347.38|344.58|347.38|344.58|347.36|344.56|0
1633557480000|2021-10-06 21:58:00|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1633557530000|2021-10-06 21:58:50|347.38|344.58|347.4|344.6|347.4|344.6|347.38|344.58|0
1633557540000|2021-10-06 21:59:00|347.38|344.58|347.38|344.58|347.38|344.58|347.38|344.58|0
1633557550000|2021-10-06 21:59:10|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1633557570000|2021-10-06 21:59:30|347.38|344.58|347.36|344.56|347.42|344.62|347.36|344.56|0
1633557600000|2021-10-06 22:00:00|347.21|344.41|347.5|344.7|347.5|344.7|347.21|344.41|0
1633557610000|2021-10-06 22:00:10|347.72|344.92|347.72|344.92|347.87|345.07|347.72|344.92|0
1633557620000|2021-10-06 22:00:20|347.87|345.07|348.01|345.21|348.01|345.21|347.87|345.07|0
1633557630000|2021-10-06 22:00:30|348.16|345.36|348.3|345.5|348.3|345.5|348.16|345.36|0
1633557640000|2021-10-06 22:00:40|348.16|345.36|348.08|345.28|348.16|345.36|348.01|345.21|0
1633557650000|2021-10-06 22:00:50|348.16|345.36|348.01|345.21|348.16|345.36|348.01|345.21|0
1633557660000|2021-10-06 22:01:00|348.08|345.28|348.01|345.21|348.16|345.36|348.01|345.21|0
1633557670000|2021-10-06 22:01:10|347.87|345.07|347.94|345.14|347.94|345.14|347.87|345.07|0
1633557680000|2021-10-06 22:01:20|347.87|345.07|347.87|345.07|347.87|345.07|347.87|345.07|0
1633557700000|2021-10-06 22:01:40|347.94|345.14|348.3|345.5|348.3|345.5|347.94|345.14|0
1633557710000|2021-10-06 22:01:50|348.59|345.79|348.74|345.94|348.74|345.94|348.59|345.79|0
1633557720000|2021-10-06 22:02:00|348.88|346.08|348.59|345.79|348.88|346.08|348.59|345.79|0
1633557740000|2021-10-06 22:02:20|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1633557750000|2021-10-06 22:02:30|348.88|346.08|348.74|345.94|348.88|346.08|348.74|345.94|0
1633557760000|2021-10-06 22:02:40|348.59|345.79|348.74|345.94|348.74|345.94|348.59|345.79|0
1633557770000|2021-10-06 22:02:50|348.59|345.79|349.03|346.23|349.03|346.23|348.59|345.79|0
1633557780000|2021-10-06 22:03:00|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1633557790000|2021-10-06 22:03:10|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1633557800000|2021-10-06 22:03:20|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1633557810000|2021-10-06 22:03:30|348.74|345.94|348.88|346.08|348.88|346.08|348.74|345.94|0
1633557820000|2021-10-06 22:03:40|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1633557840000|2021-10-06 22:04:00|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1633557850000|2021-10-06 22:04:10|348.74|345.94|348.74|345.94|348.88|346.08|348.74|345.94|0
1633557870000|2021-10-06 22:04:30|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1633557880000|2021-10-06 22:04:40|348.52|345.72|348.45|345.65|348.52|345.72|348.45|345.65|0
1633557900000|2021-10-06 22:05:00|348.59|345.79|348.52|345.72|348.59|345.79|348.45|345.65|0
1633557910000|2021-10-06 22:05:10|348.45|345.65|348.3|345.5|348.45|345.65|348.3|345.5|0
1633557930000|2021-10-06 22:05:30|348.37|345.57|348.45|345.65|348.45|345.65|348.3|345.5|0
1633557940000|2021-10-06 22:05:40|348.3|345.5|348.37|345.57|348.37|345.57|348.3|345.5|0
1633557950000|2021-10-06 22:05:50|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1633557990000|2021-10-06 22:06:30|348.16|345.36|348.3|345.5|348.3|345.5|348.16|345.36|0
1633558020000|2021-10-06 22:07:00|348.22|345.42|348.3|345.5|348.3|345.5|348.22|345.42|0
1633558040000|2021-10-06 22:07:20|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1633558070000|2021-10-06 22:07:50|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1633558080000|2021-10-06 22:08:00|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1633558100000|2021-10-06 22:08:20|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1633558120000|2021-10-06 22:08:40|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1633558130000|2021-10-06 22:08:50|348.08|345.28|348.08|345.28|348.15|345.35|348.08|345.28|0
1633558140000|2021-10-06 22:09:00|348.15|345.35|348.15|345.35|348.3|345.5|348.15|345.35|0
1633558150000|2021-10-06 22:09:10|348.01|345.21|348.3|345.5|348.3|345.5|348.01|345.21|0
1633558200000|2021-10-06 22:10:00|348.37|345.57|348.59|345.79|348.59|345.79|348.37|345.57|0
1633558210000|2021-10-06 22:10:10|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1633558260000|2021-10-06 22:11:00|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1633558290000|2021-10-06 22:11:30|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1633558300000|2021-10-06 22:11:40|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1633558320000|2021-10-06 22:12:00|348.3|345.5|348.44|345.64|348.44|345.64|348.3|345.5|0
1633558340000|2021-10-06 22:12:20|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1633558350000|2021-10-06 22:12:30|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1633558380000|2021-10-06 22:13:00|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1633558410000|2021-10-06 22:13:30|348.08|345.28|348.01|345.21|348.08|345.28|348.01|345.21|0
1633558420000|2021-10-06 22:13:40|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1633558430000|2021-10-06 22:13:50|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1633558440000|2021-10-06 22:14:00|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1633558490000|2021-10-06 22:14:50|348.3|345.5|348.01|345.21|348.3|345.5|348.01|345.21|0
1633558500000|2021-10-06 22:15:00|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1633558510000|2021-10-06 22:15:10|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1633558520000|2021-10-06 22:15:20|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1633558530000|2021-10-06 22:15:30|348.22|345.42|348.15|345.35|348.22|345.42|348.15|345.35|0
1633558540000|2021-10-06 22:15:40|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1633558550000|2021-10-06 22:15:50|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1633558580000|2021-10-06 22:16:20|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1633558610000|2021-10-06 22:16:50|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1633558620000|2021-10-06 22:17:00|348.59|345.79|348.44|345.64|348.59|345.79|348.44|345.64|0
1633558640000|2021-10-06 22:17:20|348.51|345.71|348.59|345.79|348.59|345.79|348.51|345.71|0
1633558650000|2021-10-06 22:17:30|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1633558660000|2021-10-06 22:17:40|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1633558670000|2021-10-06 22:17:50|348.95|346.15|348.88|346.08|348.95|346.15|348.88|346.08|0
1633558680000|2021-10-06 22:18:00|348.95|346.15|348.88|346.08|348.95|346.15|348.88|346.08|0
1633558720000|2021-10-06 22:18:40|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1633558730000|2021-10-06 22:18:50|349.32|346.52|350.63|347.83|350.63|347.83|349.32|346.52|0
1633558740000|2021-10-06 22:19:00|350.48|347.68|350.48|347.68|350.48|347.68|350.19|347.39|0
1633558750000|2021-10-06 22:19:10|350.63|347.83|350.92|348.12|350.92|348.12|350.63|347.83|0
1633558760000|2021-10-06 22:19:20|351.07|348.27|350.92|348.12|351.07|348.27|350.92|348.12|0
1633558770000|2021-10-06 22:19:30|351.07|348.27|350.92|348.12|351.07|348.27|350.92|348.12|0
1633558780000|2021-10-06 22:19:40|351.07|348.27|350.92|348.12|351.07|348.27|350.77|347.97|0
1633558790000|2021-10-06 22:19:50|350.77|347.97|350.92|348.12|350.92|348.12|350.77|347.97|0
1633558800000|2021-10-06 22:20:00|351.07|348.27|351.07|348.27|351.07|348.27|350.92|348.12|0
1633558810000|2021-10-06 22:20:10|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1633558820000|2021-10-06 22:20:20|350.99|348.19|350.92|348.12|350.99|348.19|350.92|348.12|0
1633558830000|2021-10-06 22:20:30|351.07|348.27|351.36|348.56|351.36|348.56|351.07|348.27|0
1633558840000|2021-10-06 22:20:40|351.43|348.63|351.36|348.56|351.43|348.63|351.36|348.56|0
1633558850000|2021-10-06 22:20:50|351.43|348.63|351.36|348.56|351.43|348.63|351.36|348.56|0
1633558860000|2021-10-06 22:21:00|351.21|348.41|351.07|348.27|351.21|348.41|351.07|348.27|0
1633558870000|2021-10-06 22:21:10|351.21|348.41|351.21|348.41|351.21|348.41|351.21|348.41|0
1633558880000|2021-10-06 22:21:20|351.14|348.34|351.21|348.41|351.21|348.41|351.14|348.34|0
1633558890000|2021-10-06 22:21:30|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1633558910000|2021-10-06 22:21:50|351.21|348.41|351.06|348.26|351.21|348.41|351.06|348.26|0
1633558930000|2021-10-06 22:22:10|350.99|348.19|351.06|348.26|351.06|348.26|350.92|348.12|0
1633558940000|2021-10-06 22:22:20|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1633558950000|2021-10-06 22:22:30|350.77|347.97|350.63|347.83|350.77|347.97|350.63|347.83|0
1633558960000|2021-10-06 22:22:40|350.48|347.68|350.48|347.68|350.48|347.68|350.4|347.6|0
1633558970000|2021-10-06 22:22:50|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1633559000000|2021-10-06 22:23:20|350.26|347.46|350.19|347.39|350.26|347.46|350.19|347.39|0
1633559010000|2021-10-06 22:23:30|350.04|347.24|350.19|347.39|350.19|347.39|350.04|347.24|0
1633559020000|2021-10-06 22:23:40|350.04|347.24|350.04|347.24|350.04|347.24|350.04|347.24|0
1633559030000|2021-10-06 22:23:50|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1633559070000|2021-10-06 22:24:30|350.26|347.46|350.19|347.39|350.26|347.46|350.19|347.39|0
1633559080000|2021-10-06 22:24:40|350.11|347.31|350.04|347.24|350.11|347.31|350.04|347.24|0
1633559110000|2021-10-06 22:25:10|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1633559120000|2021-10-06 22:25:20|350.26|347.46|350.19|347.39|350.26|347.46|350.19|347.39|0
1633559130000|2021-10-06 22:25:30|350.33|347.53|350.33|347.53|350.33|347.53|350.04|347.24|0
1633559140000|2021-10-06 22:25:40|350.48|347.68|350.63|347.83|350.63|347.83|350.4|347.6|0
1633559150000|2021-10-06 22:25:50|350.7|347.9|350.7|347.9|350.7|347.9|350.62|347.82|0
1633559160000|2021-10-06 22:26:00|350.77|347.97|350.77|347.97|350.77|347.97|350.62|347.82|0
1633559170000|2021-10-06 22:26:10|350.84|348.04|350.77|347.97|350.84|348.04|350.77|347.97|0
1633559190000|2021-10-06 22:26:30|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1633559200000|2021-10-06 22:26:40|350.77|347.97|350.48|347.68|350.77|347.97|350.48|347.68|0
1633559250000|2021-10-06 22:27:30|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1633559260000|2021-10-06 22:27:40|350.48|347.68|350.48|347.68|350.48|347.68|350.48|347.68|0
1633559280000|2021-10-06 22:28:00|350.62|347.82|350.48|347.68|350.62|347.82|350.48|347.68|0
1633559300000|2021-10-06 22:28:20|350.62|347.82|350.55|347.75|350.62|347.82|350.55|347.75|0
1633559310000|2021-10-06 22:28:30|350.48|347.68|350.48|347.68|350.48|347.68|350.48|347.68|0
1633559320000|2021-10-06 22:28:40|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1633559370000|2021-10-06 22:29:30|350.19|347.39|350.33|347.53|350.33|347.53|350.19|347.39|0
1633559390000|2021-10-06 22:29:50|350.48|347.68|350.48|347.68|350.48|347.68|350.48|347.68|0
1633559400000|2021-10-06 22:30:00|350.62|347.82|350.48|347.68|350.62|347.82|350.48|347.68|0
1633559410000|2021-10-06 22:30:10|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1633559420000|2021-10-06 22:30:20|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1633559430000|2021-10-06 22:30:30|350.62|347.82|350.92|348.12|350.92|348.12|350.62|347.82|0
1633559440000|2021-10-06 22:30:40|350.99|348.19|350.92|348.12|350.99|348.19|350.92|348.12|0
1633559450000|2021-10-06 22:30:50|350.99|348.19|350.92|348.12|350.99|348.19|350.92|348.12|0
1633559460000|2021-10-06 22:31:00|351.06|348.26|350.91|348.11|351.06|348.26|350.91|348.11|0
1633559470000|2021-10-06 22:31:10|351.21|348.41|351.21|348.41|351.21|348.41|351.21|348.41|0
1633559500000|2021-10-06 22:31:40|351.35|348.55|351.35|348.55|351.35|348.55|351.35|348.55|0
1633559510000|2021-10-06 22:31:50|351.42|348.62|351.5|348.7|351.5|348.7|351.42|348.62|0
1633559520000|2021-10-06 22:32:00|351.35|348.55|351.5|348.7|351.5|348.7|351.35|348.55|0
1633559530000|2021-10-06 22:32:10|351.35|348.55|351.35|348.55|351.35|348.55|351.35|348.55|0
1633559550000|2021-10-06 22:32:30|351.65|348.85|351.65|348.85|351.65|348.85|351.65|348.85|0
1633559560000|2021-10-06 22:32:40|352.08|349.28|351.94|349.14|352.08|349.28|351.94|349.14|0
1633559570000|2021-10-06 22:32:50|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1633559590000|2021-10-06 22:33:10|351.94|349.14|352.08|349.28|352.08|349.28|351.94|349.14|0
1633559600000|2021-10-06 22:33:20|351.94|349.14|351.94|349.14|351.94|349.14|351.86|349.06|0
1633559640000|2021-10-06 22:34:00|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1633559650000|2021-10-06 22:34:10|351.64|348.84|351.79|348.99|351.79|348.99|351.64|348.84|0
1633559660000|2021-10-06 22:34:20|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1633559690000|2021-10-06 22:34:50|351.79|348.99|351.79|348.99|351.79|348.99|351.71|348.91|0
1633559700000|2021-10-06 22:35:00|351.71|348.91|351.79|348.99|351.79|348.99|351.71|348.91|0
1633559710000|2021-10-06 22:35:10|351.94|349.14|352.08|349.28|352.08|349.28|351.94|349.14|0
1633559720000|2021-10-06 22:35:20|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1633559740000|2021-10-06 22:35:40|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1633559750000|2021-10-06 22:35:50|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1633559760000|2021-10-06 22:36:00|352.15|349.35|352.15|349.35|352.15|349.35|352.15|349.35|0
1633559770000|2021-10-06 22:36:10|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1633559790000|2021-10-06 22:36:30|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1633559810000|2021-10-06 22:36:50|352.23|349.43|352.37|349.57|352.38|349.58|352.23|349.43|0
1633559860000|2021-10-06 22:37:40|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1633559870000|2021-10-06 22:37:50|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1633559890000|2021-10-06 22:38:10|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1633559900000|2021-10-06 22:38:20|352.15|349.35|352.15|349.35|352.15|349.35|352.15|349.35|0
1633559910000|2021-10-06 22:38:30|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1633559920000|2021-10-06 22:38:40|352.37|349.57|352.23|349.43|352.37|349.57|352.23|349.43|0
1633559940000|2021-10-06 22:39:00|352.37|349.57|352.23|349.43|352.37|349.57|352.23|349.43|0
1633559960000|2021-10-06 22:39:20|352.3|349.5|352.23|349.43|352.3|349.5|352.23|349.43|0
1633559970000|2021-10-06 22:39:30|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1633559990000|2021-10-06 22:39:50|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1633560050000|2021-10-06 22:40:50|352.08|349.28|352.23|349.43|352.23|349.43|352.08|349.28|0
1633560070000|2021-10-06 22:41:10|352.08|349.28|352.23|349.43|352.23|349.43|352.08|349.28|0
1633560080000|2021-10-06 22:41:20|352.15|349.35|352.15|349.35|352.15|349.35|352.15|349.35|0
1633560090000|2021-10-06 22:41:30|352.08|349.28|352.08|349.28|352.15|349.35|352.08|349.28|0
1633560120000|2021-10-06 22:42:00|352.23|349.43|352.23|349.43|352.23|349.43|352.08|349.28|0
1633560130000|2021-10-06 22:42:10|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1633560150000|2021-10-06 22:42:30|351.93|349.13|351.93|349.13|351.93|349.13|351.93|349.13|0
1633560160000|2021-10-06 22:42:40|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1633560170000|2021-10-06 22:42:50|351.93|349.13|351.93|349.13|351.93|349.13|351.93|349.13|0
1633560230000|2021-10-06 22:43:50|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1633560250000|2021-10-06 22:44:10|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1633560260000|2021-10-06 22:44:20|351.93|349.13|351.79|348.99|351.93|349.13|351.79|348.99|0
1633560270000|2021-10-06 22:44:30|351.93|349.13|351.79|348.99|351.93|349.13|351.79|348.99|0
1633560280000|2021-10-06 22:44:40|351.93|349.13|351.79|348.99|351.93|349.13|351.79|348.99|0
1633560290000|2021-10-06 22:44:50|351.64|348.84|351.79|348.99|351.79|348.99|351.64|348.84|0
1633560300000|2021-10-06 22:45:00|351.93|349.13|351.93|349.13|351.93|349.13|351.93|349.13|0
1633560400000|2021-10-06 22:46:40|352.08|349.28|351.93|349.13|352.08|349.28|351.93|349.13|0
1633560420000|2021-10-06 22:47:00|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1633560430000|2021-10-06 22:47:10|351.86|349.06|351.93|349.13|351.93|349.13|351.86|349.06|0
1633560440000|2021-10-06 22:47:20|351.86|349.06|351.79|348.99|351.86|349.06|351.79|348.99|0
1633560450000|2021-10-06 22:47:30|351.64|348.84|351.79|348.99|351.79|348.99|351.64|348.84|0
1633560460000|2021-10-06 22:47:40|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1633560500000|2021-10-06 22:48:20|351.49|348.69|351.49|348.69|351.49|348.69|351.49|348.69|0
1633560510000|2021-10-06 22:48:30|351.64|348.84|351.49|348.69|351.64|348.84|351.49|348.69|0
1633560520000|2021-10-06 22:48:40|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1633560530000|2021-10-06 22:48:50|351.56|348.76|351.49|348.69|351.56|348.76|351.49|348.69|0
1633560550000|2021-10-06 22:49:10|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1633560570000|2021-10-06 22:49:30|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1633560580000|2021-10-06 22:49:40|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1633560590000|2021-10-06 22:49:50|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1633560600000|2021-10-06 22:50:00|351.93|349.13|352.08|349.28|352.08|349.28|351.93|349.13|0
1633560610000|2021-10-06 22:50:10|351.93|349.13|351.93|349.13|351.93|349.13|351.93|349.13|0
1633560620000|2021-10-06 22:50:20|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1633560640000|2021-10-06 22:50:40|351.93|349.13|351.93|349.13|351.93|349.13|351.93|349.13|0
1633560670000|2021-10-06 22:51:10|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1633560680000|2021-10-06 22:51:20|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1633560690000|2021-10-06 22:51:30|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1633560700000|2021-10-06 22:51:40|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1633560750000|2021-10-06 22:52:30|352.08|349.28|352.22|349.42|352.22|349.42|352.08|349.28|0
1633560760000|2021-10-06 22:52:40|352.37|349.57|352.22|349.42|352.37|349.57|352.22|349.42|0
1633560780000|2021-10-06 22:53:00|352.29|349.49|352.22|349.42|352.29|349.49|352.22|349.42|0
1633560800000|2021-10-06 22:53:20|352.37|349.57|352.51|349.71|352.51|349.71|352.37|349.57|0
1633560820000|2021-10-06 22:53:40|353.1|350.3|353.1|350.3|353.25|350.45|353.1|350.3|0
1633560840000|2021-10-06 22:54:00|353.25|350.45|353.25|350.45|353.25|350.45|353.25|350.45|0
1633560880000|2021-10-06 22:54:40|353.1|350.3|353.25|350.45|353.25|350.45|353.1|350.3|0
1633560900000|2021-10-06 22:55:00|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1633560910000|2021-10-06 22:55:10|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1633560920000|2021-10-06 22:55:20|352.95|350.15|352.66|349.86|352.95|350.15|352.66|349.86|0
1633560930000|2021-10-06 22:55:30|352.81|350.01|352.66|349.86|352.81|350.01|352.66|349.86|0
1633560940000|2021-10-06 22:55:40|352.81|350.01|352.81|350.01|352.88|350.08|352.81|350.01|0
1633560950000|2021-10-06 22:55:50|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1633560960000|2021-10-06 22:56:00|352.88|350.08|352.81|350.01|352.95|350.15|352.81|350.01|0
1633560990000|2021-10-06 22:56:30|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1633561010000|2021-10-06 22:56:50|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1633561030000|2021-10-06 22:57:10|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1633561050000|2021-10-06 22:57:30|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1633561070000|2021-10-06 22:57:50|352.73|349.93|352.66|349.86|352.73|349.93|352.66|349.86|0
1633561080000|2021-10-06 22:58:00|352.51|349.71|352.81|350.01|352.81|350.01|352.51|349.71|0
1633561090000|2021-10-06 22:58:10|352.88|350.08|352.81|350.01|352.88|350.08|352.81|350.01|0
1633561130000|2021-10-06 22:58:50|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1633561140000|2021-10-06 22:59:00|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1633561150000|2021-10-06 22:59:10|353.24|350.44|353.1|350.3|353.24|350.44|353.1|350.3|0
1633561160000|2021-10-06 22:59:20|353.24|350.44|353.1|350.3|353.24|350.44|353.1|350.3|0
1633561190000|2021-10-06 22:59:50|353.02|350.22|353.1|350.3|353.1|350.3|353.02|350.22|0
1633561200000|2021-10-06 23:00:00|353.68|350.88|353.98|351.18|354.57|351.77|353.68|350.88|0
1633561210000|2021-10-06 23:00:10|354.12|351.32|354.42|351.62|354.42|351.62|354.12|351.32|0
1633561220000|2021-10-06 23:00:20|354.57|351.77|354.42|351.62|354.57|351.77|354.42|351.62|0
1633561230000|2021-10-06 23:00:30|354.2|351.4|354.42|351.62|354.42|351.62|354.2|351.4|0
1633561240000|2021-10-06 23:00:40|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1633561250000|2021-10-06 23:00:50|354.42|351.62|354.71|351.91|354.71|351.91|354.42|351.62|0
1633561260000|2021-10-06 23:01:00|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1633561270000|2021-10-06 23:01:10|354.71|351.91|354.86|352.06|354.86|352.06|354.71|351.91|0
1633561280000|2021-10-06 23:01:20|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1633561290000|2021-10-06 23:01:30|354.56|351.76|354.71|351.91|354.71|351.91|354.56|351.76|0
1633561310000|2021-10-06 23:01:50|354.56|351.76|354.56|351.76|354.71|351.91|354.56|351.76|0
1633561320000|2021-10-06 23:02:00|354.71|351.91|354.56|351.76|354.71|351.91|354.56|351.76|0
1633561330000|2021-10-06 23:02:10|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1633561340000|2021-10-06 23:02:20|354.56|351.76|354.86|352.06|354.86|352.06|354.56|351.76|0
1633561350000|2021-10-06 23:02:30|355.01|352.21|355.3|352.5|355.3|352.5|355|352.2|0
1633561360000|2021-10-06 23:02:40|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1633561370000|2021-10-06 23:02:50|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1633561380000|2021-10-06 23:03:00|355.45|352.65|355.3|352.5|355.45|352.65|355.3|352.5|0
1633561390000|2021-10-06 23:03:10|355.15|352.35|355.3|352.5|355.3|352.5|355.15|352.35|0
1633561400000|2021-10-06 23:03:20|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1633561410000|2021-10-06 23:03:30|355|352.2|355|352.2|355|352.2|355|352.2|0
1633561430000|2021-10-06 23:03:50|355.15|352.35|355.3|352.5|355.3|352.5|355.15|352.35|0
1633561440000|2021-10-06 23:04:00|355.45|352.65|355.59|352.79|355.59|352.79|355.45|352.65|0
1633561450000|2021-10-06 23:04:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1633561460000|2021-10-06 23:04:20|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1633561470000|2021-10-06 23:04:30|355.45|352.65|355.52|352.72|355.52|352.72|355.45|352.65|0
1633561480000|2021-10-06 23:04:40|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1633561490000|2021-10-06 23:04:50|355.59|352.79|355.45|352.65|355.59|352.79|355.45|352.65|0
1633561500000|2021-10-06 23:05:00|355.37|352.57|355.45|352.65|355.45|352.65|355.37|352.57|0
1633561510000|2021-10-06 23:05:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1633561530000|2021-10-06 23:05:30|355.44|352.64|355.3|352.5|355.44|352.64|355.3|352.5|0
1633561560000|2021-10-06 23:06:00|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1633561570000|2021-10-06 23:06:10|355.22|352.42|355.15|352.35|355.22|352.42|355.15|352.35|0
1633561580000|2021-10-06 23:06:20|355.74|352.94|355.59|352.79|355.74|352.94|355.59|352.79|0
1633561590000|2021-10-06 23:06:30|355.74|352.94|355.74|352.94|355.74|352.94|355.59|352.79|0
1633561600000|2021-10-06 23:06:40|355.59|352.79|355.74|352.94|355.74|352.94|355.59|352.79|0
1633561610000|2021-10-06 23:06:50|355.81|353.01|355.89|353.09|355.89|353.09|355.81|353.01|0
1633561620000|2021-10-06 23:07:00|355.96|353.16|355.89|353.09|355.96|353.16|355.89|353.09|0
1633561630000|2021-10-06 23:07:10|355.74|352.94|356.03|353.23|356.03|353.23|355.74|352.94|0
1633561650000|2021-10-06 23:07:30|355.89|353.09|356.03|353.23|356.18|353.38|355.89|353.09|0
1633561660000|2021-10-06 23:07:40|355.89|353.09|356.03|353.23|356.03|353.23|355.89|353.09|0
1633561670000|2021-10-06 23:07:50|356.18|353.38|356.47|353.67|356.47|353.67|356.18|353.38|0
1633561680000|2021-10-06 23:08:00|356.33|353.53|356.03|353.23|356.33|353.53|356.03|353.23|0
1633561690000|2021-10-06 23:08:10|355.89|353.09|356.03|353.23|356.18|353.38|355.89|353.09|0
1633561700000|2021-10-06 23:08:20|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1633561710000|2021-10-06 23:08:30|355.59|352.79|355.74|352.94|355.74|352.94|355.59|352.79|0
1633561720000|2021-10-06 23:08:40|355.88|353.08|355.74|352.94|355.88|353.08|355.74|352.94|0
1633561730000|2021-10-06 23:08:50|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1633561750000|2021-10-06 23:09:10|355.44|352.64|355.59|352.79|355.59|352.79|355.44|352.64|0
1633561770000|2021-10-06 23:09:30|355.44|352.64|355.59|352.79|355.59|352.79|355.44|352.64|0
1633561780000|2021-10-06 23:09:40|355.51|352.71|355.44|352.64|355.51|352.71|355.44|352.64|0
1633561800000|2021-10-06 23:10:00|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1633561820000|2021-10-06 23:10:20|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1633561830000|2021-10-06 23:10:30|355.3|352.5|355.15|352.35|355.3|352.5|355.15|352.35|0
1633561840000|2021-10-06 23:10:40|355.3|352.5|355.3|352.5|355.3|352.5|355.15|352.35|0
1633561870000|2021-10-06 23:11:10|355|352.2|355|352.2|355|352.2|355|352.2|0
1633561890000|2021-10-06 23:11:30|354.85|352.05|354.71|351.91|354.85|352.05|354.71|351.91|0
1633561900000|2021-10-06 23:11:40|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1633561910000|2021-10-06 23:11:50|354.41|351.61|354.41|351.61|354.41|351.61|354.41|351.61|0
1633561940000|2021-10-06 23:12:20|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1633561950000|2021-10-06 23:12:30|354.41|351.61|354.56|351.76|354.56|351.76|354.41|351.61|0
1633561960000|2021-10-06 23:12:40|354.41|351.61|354.41|351.61|354.41|351.61|354.41|351.61|0
1633561970000|2021-10-06 23:12:50|354.12|351.32|353.97|351.17|354.12|351.32|353.97|351.17|0
1633561980000|2021-10-06 23:13:00|353.83|351.03|353.97|351.17|353.97|351.17|353.83|351.03|0
1633561990000|2021-10-06 23:13:10|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1633562000000|2021-10-06 23:13:20|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1633562010000|2021-10-06 23:13:30|354.12|351.32|353.97|351.17|354.12|351.32|353.97|351.17|0
1633562040000|2021-10-06 23:14:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1633562050000|2021-10-06 23:14:10|353.83|351.03|353.83|351.03|353.83|351.03|353.83|351.03|0
1633562060000|2021-10-06 23:14:20|353.97|351.17|353.83|351.03|353.97|351.17|353.83|351.03|0
1633562070000|2021-10-06 23:14:30|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1633562090000|2021-10-06 23:14:50|354.12|351.32|354.27|351.47|354.27|351.47|354.12|351.32|0
1633562100000|2021-10-06 23:15:00|354.34|351.54|354.27|351.47|354.34|351.54|354.27|351.47|0
1633562110000|2021-10-06 23:15:10|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1633562120000|2021-10-06 23:15:20|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1633562130000|2021-10-06 23:15:30|353.9|351.1|353.82|351.02|353.9|351.1|353.82|351.02|0
1633562140000|2021-10-06 23:15:40|353.75|350.95|353.97|351.17|353.97|351.17|353.75|350.95|0
1633562150000|2021-10-06 23:15:50|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1633562160000|2021-10-06 23:16:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1633562170000|2021-10-06 23:16:10|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1633562190000|2021-10-06 23:16:30|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1633562200000|2021-10-06 23:16:40|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1633562210000|2021-10-06 23:16:50|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1633562220000|2021-10-06 23:17:00|353.82|351.02|353.68|350.88|353.82|351.02|353.68|350.88|0
1633562250000|2021-10-06 23:17:30|353.82|351.02|353.75|350.95|353.82|351.02|353.68|350.88|0
1633562260000|2021-10-06 23:17:40|353.82|351.02|353.68|350.88|353.82|351.02|353.68|350.88|0
1633562280000|2021-10-06 23:18:00|353.53|350.73|353.38|350.58|353.53|350.73|353.38|350.58|0
1633562290000|2021-10-06 23:18:10|353.53|350.73|353.68|350.88|353.68|350.88|353.53|350.73|0
1633562300000|2021-10-06 23:18:20|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1633562310000|2021-10-06 23:18:30|353.38|350.58|353.38|350.58|353.53|350.73|353.38|350.58|0
1633562320000|2021-10-06 23:18:40|353.53|350.73|353.38|350.58|353.53|350.73|353.38|350.58|0
1633562330000|2021-10-06 23:18:50|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1633562340000|2021-10-06 23:19:00|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1633562350000|2021-10-06 23:19:10|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1633562370000|2021-10-06 23:19:30|353.53|350.73|353.24|350.44|353.53|350.73|353.24|350.44|0
1633562380000|2021-10-06 23:19:40|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1633562390000|2021-10-06 23:19:50|352.94|350.14|353.09|350.29|353.09|350.29|352.94|350.14|0
1633562400000|2021-10-06 23:20:00|352.94|350.14|353.01|350.21|353.01|350.21|352.94|350.14|0
1633562410000|2021-10-06 23:20:10|352.94|350.14|353.09|350.29|353.09|350.29|352.94|350.14|0
1633562420000|2021-10-06 23:20:20|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1633562430000|2021-10-06 23:20:30|353.38|350.58|353.24|350.44|353.38|350.58|353.24|350.44|0
1633562450000|2021-10-06 23:20:50|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1633562460000|2021-10-06 23:21:00|353.45|350.65|353.38|350.58|353.53|350.73|353.38|350.58|0
1633562470000|2021-10-06 23:21:10|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1633562490000|2021-10-06 23:21:30|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1633562500000|2021-10-06 23:21:40|353.53|350.73|353.38|350.58|353.53|350.73|353.24|350.44|0
1633562510000|2021-10-06 23:21:50|353.31|350.51|353.38|350.58|353.38|350.58|353.31|350.51|0
1633562520000|2021-10-06 23:22:00|353.24|350.44|353.38|350.58|353.38|350.58|353.24|350.44|0
1633562530000|2021-10-06 23:22:10|353.31|350.51|353.38|350.58|353.38|350.58|353.24|350.44|0
1633562540000|2021-10-06 23:22:20|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1633562570000|2021-10-06 23:22:50|353.16|350.36|353.24|350.44|353.24|350.44|353.16|350.36|0
1633562590000|2021-10-06 23:23:10|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1633562600000|2021-10-06 23:23:20|353.24|350.44|353.16|350.36|353.24|350.44|353.16|350.36|0
1633562610000|2021-10-06 23:23:30|353.09|350.29|353.24|350.44|353.24|350.44|353.09|350.29|0
1633562620000|2021-10-06 23:23:40|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1633562640000|2021-10-06 23:24:00|353.31|350.51|353.23|350.43|353.31|350.51|353.23|350.43|0
1633562650000|2021-10-06 23:24:10|353.38|350.58|353.23|350.43|353.38|350.58|353.23|350.43|0
1633562660000|2021-10-06 23:24:20|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1633562670000|2021-10-06 23:24:30|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1633562680000|2021-10-06 23:24:40|353.6|350.8|353.67|350.87|353.67|350.87|353.6|350.8|0
1633562700000|2021-10-06 23:25:00|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1633562710000|2021-10-06 23:25:10|353.67|350.87|353.74|350.94|353.82|351.02|353.67|350.87|0
1633562720000|2021-10-06 23:25:20|353.82|351.02|353.67|350.87|353.82|351.02|353.67|350.87|0
1633562730000|2021-10-06 23:25:30|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1633562800000|2021-10-06 23:26:40|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1633562810000|2021-10-06 23:26:50|353.23|350.43|353.09|350.29|353.23|350.43|353.09|350.29|0
1633562850000|2021-10-06 23:27:30|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1633562860000|2021-10-06 23:27:40|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1633562890000|2021-10-06 23:28:10|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1633562900000|2021-10-06 23:28:20|353.53|350.73|353.38|350.58|353.53|350.73|353.38|350.58|0
1633562910000|2021-10-06 23:28:30|353.23|350.43|353.38|350.58|353.38|350.58|353.23|350.43|0
1633562940000|2021-10-06 23:29:00|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1633562950000|2021-10-06 23:29:10|353.3|350.5|353.3|350.5|353.3|350.5|353.3|350.5|0
1633562960000|2021-10-06 23:29:20|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1633563000000|2021-10-06 23:30:00|353.23|350.43|353.53|350.73|353.53|350.73|353.23|350.43|0
1633563010000|2021-10-06 23:30:10|353.38|350.58|353.23|350.43|353.38|350.58|353.23|350.43|0
1633563020000|2021-10-06 23:30:20|353.38|350.58|353.23|350.43|353.38|350.58|353.23|350.43|0
1633563040000|2021-10-06 23:30:40|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1633563050000|2021-10-06 23:30:50|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1633563060000|2021-10-06 23:31:00|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1633563070000|2021-10-06 23:31:10|352.35|349.55|352.06|349.26|352.35|349.55|352.06|349.26|0
1633563080000|2021-10-06 23:31:20|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1633563090000|2021-10-06 23:31:30|352.06|349.26|351.62|348.82|352.06|349.26|351.62|348.82|0
1633563100000|2021-10-06 23:31:40|351.77|348.97|351.62|348.82|351.77|348.97|351.62|348.82|0
1633563110000|2021-10-06 23:31:50|351.47|348.67|351.91|349.11|351.91|349.11|351.47|348.67|0
1633563120000|2021-10-06 23:32:00|351.77|348.97|351.77|348.97|351.77|348.97|351.77|348.97|0
1633563130000|2021-10-06 23:32:10|351.62|348.82|351.77|348.97|351.77|348.97|351.62|348.82|0
1633563140000|2021-10-06 23:32:20|351.91|349.11|351.77|348.97|351.91|349.11|351.77|348.97|0
1633563150000|2021-10-06 23:32:30|351.91|349.11|351.91|349.11|351.98|349.18|351.91|349.11|0
1633563160000|2021-10-06 23:32:40|352.06|349.26|351.91|349.11|352.06|349.26|351.91|349.11|0
1633563190000|2021-10-06 23:33:10|351.62|348.82|351.77|348.97|351.77|348.97|351.62|348.82|0
1633563200000|2021-10-06 23:33:20|352.06|349.26|352.06|349.26|352.06|349.26|351.91|349.11|0
1633563210000|2021-10-06 23:33:30|351.91|349.11|352.21|349.41|352.21|349.41|351.91|349.11|0
1633563220000|2021-10-06 23:33:40|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1633563240000|2021-10-06 23:34:00|352.21|349.41|352.06|349.26|352.21|349.41|352.06|349.26|0
1633563260000|2021-10-06 23:34:20|352.21|349.41|352.21|349.41|352.21|349.41|352.06|349.26|0
1633563270000|2021-10-06 23:34:30|352.06|349.26|352.21|349.41|352.21|349.41|352.06|349.26|0
1633563280000|2021-10-06 23:34:40|352.35|349.55|352.21|349.41|352.35|349.55|352.21|349.41|0
1633563300000|2021-10-06 23:35:00|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1633563320000|2021-10-06 23:35:20|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1633563330000|2021-10-06 23:35:30|352.57|349.77|352.64|349.84|352.64|349.84|352.57|349.77|0
1633563350000|2021-10-06 23:35:50|352.79|349.99|352.71|349.91|352.79|349.99|352.64|349.84|0
1633563360000|2021-10-06 23:36:00|352.64|349.84|352.64|349.84|352.79|349.99|352.64|349.84|0
1633563370000|2021-10-06 23:36:10|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1633563380000|2021-10-06 23:36:20|352.64|349.84|352.5|349.7|352.64|349.84|352.5|349.7|0
1633563390000|2021-10-06 23:36:30|352.64|349.84|352.57|349.77|352.64|349.84|352.57|349.77|0
1633563400000|2021-10-06 23:36:40|352.64|349.84|352.64|349.84|352.64|349.84|352.57|349.77|0
1633563410000|2021-10-06 23:36:50|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1633563420000|2021-10-06 23:37:00|352.5|349.7|352.35|349.55|352.5|349.7|352.35|349.55|0
1633563430000|2021-10-06 23:37:10|352.42|349.62|352.35|349.55|352.42|349.62|352.35|349.55|0
1633563440000|2021-10-06 23:37:20|352.2|349.4|352.2|349.4|352.2|349.4|352.06|349.26|0
1633563450000|2021-10-06 23:37:30|352.06|349.26|352.2|349.4|352.2|349.4|352.06|349.26|0
1633563470000|2021-10-06 23:37:50|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1633563500000|2021-10-06 23:38:20|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1633563510000|2021-10-06 23:38:30|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1633563520000|2021-10-06 23:38:40|352.2|349.4|352.06|349.26|352.2|349.4|352.06|349.26|0
1633563530000|2021-10-06 23:38:50|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1633563540000|2021-10-06 23:39:00|351.76|348.96|351.62|348.82|351.76|348.96|351.62|348.82|0
1633563560000|2021-10-06 23:39:20|351.76|348.96|351.76|348.96|351.76|348.96|351.62|348.82|0
1633563580000|2021-10-06 23:39:40|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1633563590000|2021-10-06 23:39:50|351.76|348.96|351.47|348.67|351.76|348.96|351.47|348.67|0
1633563600000|2021-10-06 23:40:00|351.62|348.82|351.33|348.53|351.62|348.82|351.18|348.38|0
1633563610000|2021-10-06 23:40:10|351.18|348.38|351.25|348.45|351.25|348.45|351.18|348.38|0
1633563620000|2021-10-06 23:40:20|351.18|348.38|351.33|348.53|351.33|348.53|351.18|348.38|0
1633563630000|2021-10-06 23:40:30|351.25|348.45|351.18|348.38|351.25|348.45|351.18|348.38|0
1633563640000|2021-10-06 23:40:40|351.33|348.53|351.47|348.67|351.47|348.67|351.33|348.53|0
1633563660000|2021-10-06 23:41:00|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1633563670000|2021-10-06 23:41:10|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1633563680000|2021-10-06 23:41:20|351.62|348.82|351.47|348.67|351.62|348.82|351.47|348.67|0
1633563690000|2021-10-06 23:41:30|351.32|348.52|351.18|348.38|351.32|348.52|351.18|348.38|0
1633563700000|2021-10-06 23:41:40|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1633563710000|2021-10-06 23:41:50|351.18|348.38|351.32|348.52|351.39|348.59|351.18|348.38|0
1633563720000|2021-10-06 23:42:00|351.39|348.59|351.32|348.52|351.39|348.59|351.32|348.52|0
1633563730000|2021-10-06 23:42:10|351.39|348.59|351.47|348.67|351.47|348.67|351.39|348.59|0
1633563750000|2021-10-06 23:42:30|351.62|348.82|351.76|348.96|351.76|348.96|351.62|348.82|0
1633563760000|2021-10-06 23:42:40|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1633563780000|2021-10-06 23:43:00|351.47|348.67|351.47|348.67|351.47|348.67|351.47|348.67|0
1633563790000|2021-10-06 23:43:10|351.62|348.82|351.47|348.67|351.62|348.82|351.47|348.67|0
1633563800000|2021-10-06 23:43:20|351.32|348.52|351.03|348.23|351.32|348.52|351.03|348.23|0
1633563810000|2021-10-06 23:43:30|351.18|348.38|351.32|348.52|351.32|348.52|351.18|348.38|0
1633563820000|2021-10-06 23:43:40|351.47|348.67|351.62|348.82|351.62|348.82|351.47|348.67|0
1633563830000|2021-10-06 23:43:50|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1633563840000|2021-10-06 23:44:00|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1633563860000|2021-10-06 23:44:20|352.05|349.25|352.05|349.25|352.13|349.33|352.05|349.25|0
1633563870000|2021-10-06 23:44:30|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1633563880000|2021-10-06 23:44:40|351.83|349.03|351.91|349.11|351.91|349.11|351.83|349.03|0
1633563890000|2021-10-06 23:44:50|351.98|349.18|351.91|349.11|351.98|349.18|351.91|349.11|0
1633563900000|2021-10-06 23:45:00|351.76|348.96|352.05|349.25|352.05|349.25|351.76|348.96|0
1633563910000|2021-10-06 23:45:10|351.91|349.11|352.05|349.25|352.05|349.25|351.91|349.11|0
1633563920000|2021-10-06 23:45:20|352.12|349.32|352.2|349.4|352.2|349.4|352.12|349.32|0
1633563930000|2021-10-06 23:45:30|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1633563940000|2021-10-06 23:45:40|352.27|349.47|352.2|349.4|352.27|349.47|352.2|349.4|0
1633563950000|2021-10-06 23:45:50|352.35|349.55|352.2|349.4|352.35|349.55|352.2|349.4|0
1633563960000|2021-10-06 23:46:00|352.05|349.25|352.05|349.25|352.05|349.25|351.91|349.11|0
1633563970000|2021-10-06 23:46:10|352.35|349.55|352.49|349.69|352.49|349.69|352.35|349.55|0
1633563980000|2021-10-06 23:46:20|352.64|349.84|352.79|349.99|352.79|349.99|352.64|349.84|0
1633563990000|2021-10-06 23:46:30|352.49|349.69|352.64|349.84|352.64|349.84|352.49|349.69|0
1633564000000|2021-10-06 23:46:40|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1633564010000|2021-10-06 23:46:50|352.93|350.13|352.93|350.13|353.08|350.28|352.93|350.13|0
1633564020000|2021-10-06 23:47:00|353.08|350.28|353.08|350.28|353.08|350.28|352.93|350.13|0
1633564030000|2021-10-06 23:47:10|353.23|350.43|353.67|350.87|353.67|350.87|353.23|350.43|0
1633564040000|2021-10-06 23:47:20|353.52|350.72|353.52|350.72|353.52|350.72|353.37|350.57|0
1633564050000|2021-10-06 23:47:30|353.37|350.57|353.23|350.43|353.37|350.57|353.23|350.43|0
1633564060000|2021-10-06 23:47:40|353.52|350.72|353.37|350.57|353.52|350.72|353.37|350.57|0
1633564070000|2021-10-06 23:47:50|353.44|350.64|353.08|350.28|353.44|350.64|353.08|350.28|0
1633564080000|2021-10-06 23:48:00|353.23|350.43|353.23|350.43|353.37|350.57|353.23|350.43|0
1633564090000|2021-10-06 23:48:10|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1633564100000|2021-10-06 23:48:20|353.22|350.42|353.22|350.42|353.22|350.42|353.22|350.42|0
1633564110000|2021-10-06 23:48:30|353.3|350.5|353.37|350.57|353.37|350.57|353.3|350.5|0
1633564120000|2021-10-06 23:48:40|353.22|350.42|353.08|350.28|353.22|350.42|353.08|350.28|0
1633564130000|2021-10-06 23:48:50|353.22|350.42|353.3|350.5|353.3|350.5|353.22|350.42|0
1633564140000|2021-10-06 23:49:00|353.22|350.42|353.52|350.72|353.52|350.72|353.22|350.42|0
1633564150000|2021-10-06 23:49:10|353.37|350.57|353.22|350.42|353.37|350.57|353.22|350.42|0
1633564160000|2021-10-06 23:49:20|353.15|350.35|353.22|350.42|353.22|350.42|353.15|350.35|0
1633564170000|2021-10-06 23:49:30|353.15|350.35|353.22|350.42|353.22|350.42|353.15|350.35|0
1633564180000|2021-10-06 23:49:40|353.08|350.28|353.08|350.28|353.08|350.28|353.08|350.28|0
1633564190000|2021-10-06 23:49:50|352.93|350.13|352.64|349.84|352.93|350.13|352.64|349.84|0
1633564200000|2021-10-06 23:50:00|352.49|349.69|352.64|349.84|352.78|349.98|352.49|349.69|0
1633564210000|2021-10-06 23:50:10|352.49|349.69|352.64|349.84|352.64|349.84|352.49|349.69|0
1633564220000|2021-10-06 23:50:20|352.49|349.69|352.64|349.84|352.64|349.84|352.49|349.69|0
1633564230000|2021-10-06 23:50:30|352.49|349.69|352.35|349.55|352.49|349.69|352.35|349.55|0
1633564240000|2021-10-06 23:50:40|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1633564250000|2021-10-06 23:50:50|352.34|349.54|352.34|349.54|352.34|349.54|352.2|349.4|0
1633564260000|2021-10-06 23:51:00|352.42|349.62|352.42|349.62|352.42|349.62|352.42|349.62|0
1633564270000|2021-10-06 23:51:10|352.56|349.76|352.34|349.54|352.56|349.76|352.34|349.54|0
1633564280000|2021-10-06 23:51:20|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1633564300000|2021-10-06 23:51:40|352.05|349.25|351.91|349.11|352.2|349.4|351.91|349.11|0
1633564310000|2021-10-06 23:51:50|352.05|349.25|351.91|349.11|352.05|349.25|351.91|349.11|0
1633564320000|2021-10-06 23:52:00|351.76|348.96|351.61|348.81|351.76|348.96|351.61|348.81|0
1633564330000|2021-10-06 23:52:10|351.76|348.96|351.76|348.96|351.76|348.96|351.61|348.81|0
1633564340000|2021-10-06 23:52:20|351.68|348.88|351.61|348.81|351.68|348.88|351.61|348.81|0
1633564350000|2021-10-06 23:52:30|351.68|348.88|351.76|348.96|351.76|348.96|351.68|348.88|0
1633564360000|2021-10-06 23:52:40|351.61|348.81|351.61|348.81|351.68|348.88|351.61|348.81|0
1633564370000|2021-10-06 23:52:50|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1633564380000|2021-10-06 23:53:00|351.61|348.81|351.61|348.81|351.61|348.81|351.61|348.81|0
1633564390000|2021-10-06 23:53:10|351.76|348.96|351.76|348.96|351.9|349.1|351.76|348.96|0
1633564400000|2021-10-06 23:53:20|351.83|349.03|351.9|349.1|351.9|349.1|351.83|349.03|0
1633564410000|2021-10-06 23:53:30|351.68|348.88|351.61|348.81|351.68|348.88|351.61|348.81|0
1633564430000|2021-10-06 23:53:50|351.76|348.96|351.68|348.88|351.76|348.96|351.68|348.88|0
1633564440000|2021-10-06 23:54:00|351.76|348.96|351.61|348.81|351.76|348.96|351.61|348.81|0
1633564450000|2021-10-06 23:54:10|351.68|348.88|351.76|348.96|351.76|348.96|351.68|348.88|0
1633564460000|2021-10-06 23:54:20|351.9|349.1|351.9|349.1|351.9|349.1|351.9|349.1|0
1633564470000|2021-10-06 23:54:30|351.76|348.96|352.78|349.98|352.78|349.98|351.76|348.96|0
1633564500000|2021-10-06 23:55:00|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1633564510000|2021-10-06 23:55:10|353.08|350.28|353.08|350.28|353.08|350.28|352.93|350.13|0
1633564520000|2021-10-06 23:55:20|352.93|350.13|352.93|350.13|352.93|350.13|352.78|349.98|0
1633564530000|2021-10-06 23:55:30|353.08|350.28|353.08|350.28|353.08|350.28|353|350.2|0
1633564540000|2021-10-06 23:55:40|352.93|350.13|353|350.2|353|350.2|352.93|350.13|0
1633564550000|2021-10-06 23:55:50|352.93|350.13|352.93|350.13|353|350.2|352.93|350.13|0
1633564560000|2021-10-06 23:56:00|352.78|349.98|353.08|350.28|353.08|350.28|352.78|349.98|0
1633564580000|2021-10-06 23:56:20|352.85|350.05|352.85|350.05|352.93|350.13|352.85|350.05|0
1633564590000|2021-10-06 23:56:30|352.78|349.98|352.93|350.13|352.93|350.13|352.71|349.91|0
1633564600000|2021-10-06 23:56:40|352.78|349.98|352.78|349.98|352.85|350.05|352.78|349.98|0
1633564610000|2021-10-06 23:56:50|352.85|350.05|352.93|350.13|352.93|350.13|352.85|350.05|0
1633564620000|2021-10-06 23:57:00|352.78|349.98|352.93|350.13|352.93|350.13|352.78|349.98|0
1633564630000|2021-10-06 23:57:10|352.78|349.98|352.93|350.13|352.93|350.13|352.78|349.98|0
1633564640000|2021-10-06 23:57:20|352.78|349.98|352.49|349.69|352.78|349.98|352.49|349.69|0
1633564650000|2021-10-06 23:57:30|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1633564660000|2021-10-06 23:57:40|352.2|349.4|352.2|349.4|352.2|349.4|352.05|349.25|0
1633564670000|2021-10-06 23:57:50|352.05|349.25|352.34|349.54|352.34|349.54|351.9|349.1|0
1633564680000|2021-10-06 23:58:00|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1633564690000|2021-10-06 23:58:10|352.05|349.25|352.49|349.69|352.49|349.69|352.05|349.25|0
1633564710000|2021-10-06 23:58:30|352.41|349.61|352.49|349.69|352.49|349.69|352.41|349.61|0
1633564720000|2021-10-06 23:58:40|352.41|349.61|352.41|349.61|352.49|349.69|352.41|349.61|0
1633564730000|2021-10-06 23:58:50|352.34|349.54|352.49|349.69|352.49|349.69|352.34|349.54|0
1633564740000|2021-10-06 23:59:00|352.63|349.83|352.49|349.69|352.63|349.83|352.34|349.54|0
1633564750000|2021-10-06 23:59:10|352.34|349.54|352.56|349.76|352.56|349.76|352.34|349.54|0
1633564760000|2021-10-06 23:59:20|352.63|349.83|352.78|349.98|352.78|349.98|352.63|349.83|0
1633564770000|2021-10-06 23:59:30|352.63|349.83|352.85|350.05|352.85|350.05|352.63|349.83|0
1633564780000|2021-10-06 23:59:40|352.93|350.13|353|350.2|353.07|350.27|352.93|350.13|0
1633564790000|2021-10-06 23:59:50|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1633564800000|2021-10-07 00:00:00|353|350.2|352.49|349.69|353|350.2|352.49|349.69|0
1633564810000|2021-10-07 00:00:10|352.93|350.13|353.37|350.57|353.37|350.57|352.93|350.13|0
1633564820000|2021-10-07 00:00:20|352.93|350.13|352.49|349.69|352.93|350.13|352.49|349.69|0
1633564830000|2021-10-07 00:00:30|352.56|349.76|352.63|349.83|352.63|349.83|352.34|349.54|0
1633564840000|2021-10-07 00:00:40|352.7|349.9|352.78|349.98|352.78|349.98|352.7|349.9|0
1633564850000|2021-10-07 00:00:50|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1633564860000|2021-10-07 00:01:00|353.07|350.27|353.81|351.01|353.81|351.01|353.07|350.27|0
1633564870000|2021-10-07 00:01:10|353.95|351.15|354.1|351.3|354.1|351.3|353.95|351.15|0
1633564880000|2021-10-07 00:01:20|354.25|351.45|354.25|351.45|354.39|351.59|353.95|351.15|0
1633564890000|2021-10-07 00:01:30|354.39|351.59|354.69|351.89|354.69|351.89|354.25|351.45|0
1633564900000|2021-10-07 00:01:40|354.54|351.74|354.17|351.37|354.54|351.74|354.17|351.37|0
1633564910000|2021-10-07 00:01:50|354.25|351.45|354.54|351.74|354.54|351.74|354.25|351.45|0
1633564920000|2021-10-07 00:02:00|354.69|351.89|354.83|352.03|354.83|352.03|354.61|351.81|0
1633564930000|2021-10-07 00:02:10|354.69|351.89|354.25|351.45|354.69|351.89|354.25|351.45|0
1633564940000|2021-10-07 00:02:20|354.1|351.3|354.25|351.45|354.25|351.45|354.1|351.3|0
1633564950000|2021-10-07 00:02:30|354.54|351.74|354.39|351.59|354.54|351.74|354.39|351.59|0
1633564960000|2021-10-07 00:02:40|354.25|351.45|354.1|351.3|354.25|351.45|354.1|351.3|0
1633564970000|2021-10-07 00:02:50|354.25|351.45|354.17|351.37|354.25|351.45|354.17|351.37|0
1633564980000|2021-10-07 00:03:00|354.1|351.3|354.39|351.59|354.39|351.59|354.1|351.3|0
1633564990000|2021-10-07 00:03:10|354.25|351.45|354.46|351.66|354.46|351.66|354.25|351.45|0
1633565000000|2021-10-07 00:03:20|354.39|351.59|353.95|351.15|354.39|351.59|353.95|351.15|0
1633565010000|2021-10-07 00:03:30|354.1|351.3|353.81|351.01|354.1|351.3|353.81|351.01|0
1633565020000|2021-10-07 00:03:40|353.37|350.57|353.29|350.49|353.37|350.57|353.29|350.49|0
1633565030000|2021-10-07 00:03:50|353.37|350.57|353.07|350.27|353.37|350.57|353.07|350.27|0
1633565040000|2021-10-07 00:04:00|352.78|349.98|353.22|350.42|353.22|350.42|352.78|349.98|0
1633565050000|2021-10-07 00:04:10|353.07|350.27|353.07|350.27|353.07|350.27|353|350.2|0
1633565060000|2021-10-07 00:04:20|352.78|349.98|352.63|349.83|352.78|349.98|352.49|349.69|0
1633565070000|2021-10-07 00:04:30|352.34|349.54|352.78|349.98|352.78|349.98|352.34|349.54|0
1633565080000|2021-10-07 00:04:40|352.63|349.83|352.49|349.69|352.63|349.83|352.49|349.69|0
1633565090000|2021-10-07 00:04:50|352.63|349.83|352.63|349.83|352.63|349.83|352.49|349.69|0
1633565100000|2021-10-07 00:05:00|352.78|349.98|352.34|349.54|352.78|349.98|352.34|349.54|0
1633565110000|2021-10-07 00:05:10|352.49|349.69|352.34|349.54|352.49|349.69|352.34|349.54|0
1633565120000|2021-10-07 00:05:20|352.49|349.69|352.34|349.54|352.56|349.76|352.34|349.54|0
1633565130000|2021-10-07 00:05:30|351.9|349.1|351.75|348.95|351.9|349.1|351.75|348.95|0
1633565140000|2021-10-07 00:05:40|351.61|348.81|351.61|348.81|351.9|349.1|351.61|348.81|0
1633565150000|2021-10-07 00:05:50|351.75|348.95|351.82|349.02|351.9|349.1|351.75|348.95|0
1633565160000|2021-10-07 00:06:00|351.75|348.95|351.9|349.1|351.9|349.1|351.75|348.95|0
1633565170000|2021-10-07 00:06:10|352.19|349.39|352.34|349.54|352.34|349.54|352.19|349.39|0
1633565180000|2021-10-07 00:06:20|352.63|349.83|352.78|349.98|352.78|349.98|352.49|349.69|0
1633565190000|2021-10-07 00:06:30|352.49|349.69|352.63|349.83|352.63|349.83|352.48|349.68|0
1633565200000|2021-10-07 00:06:40|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1633565210000|2021-10-07 00:06:50|352.56|349.76|352.78|349.98|352.92|350.12|352.56|349.76|0
1633565220000|2021-10-07 00:07:00|352.85|350.05|352.99|350.19|353.07|350.27|352.85|350.05|0
1633565230000|2021-10-07 00:07:10|353.07|350.27|353.51|350.71|353.51|350.71|353.07|350.27|0
1633565240000|2021-10-07 00:07:20|353.66|350.86|353.36|350.56|353.8|351|353.36|350.56|0
1633565250000|2021-10-07 00:07:30|353.22|350.42|353.22|350.42|353.51|350.71|353.22|350.42|0
1633565260000|2021-10-07 00:07:40|353.36|350.56|353.51|350.71|353.51|350.71|353.36|350.56|0
1633565270000|2021-10-07 00:07:50|353.66|350.86|353.51|350.71|353.66|350.86|353.36|350.56|0
1633565280000|2021-10-07 00:08:00|353.66|350.86|353.51|350.71|353.66|350.86|353.51|350.71|0
1633565290000|2021-10-07 00:08:10|353.43|350.63|353.07|350.27|353.43|350.63|353.07|350.27|0
1633565300000|2021-10-07 00:08:20|353.22|350.42|352.92|350.12|353.22|350.42|352.92|350.12|0
1633565310000|2021-10-07 00:08:30|353.07|350.27|352.99|350.19|353.07|350.27|352.92|350.12|0
1633565320000|2021-10-07 00:08:40|353.07|350.27|352.92|350.12|353.07|350.27|352.92|350.12|0
1633565330000|2021-10-07 00:08:50|353.07|350.27|352.92|350.12|353.07|350.27|352.92|350.12|0
1633565340000|2021-10-07 00:09:00|352.78|349.98|353.22|350.42|353.22|350.42|352.78|349.98|0
1633565350000|2021-10-07 00:09:10|353.07|350.27|353.22|350.42|353.29|350.49|353.07|350.27|0
1633565360000|2021-10-07 00:09:20|353.07|350.27|352.63|349.83|353.07|350.27|352.63|349.83|0
1633565370000|2021-10-07 00:09:30|352.78|349.98|352.78|349.98|352.78|349.98|352.63|349.83|0
1633565380000|2021-10-07 00:09:40|352.63|349.83|352.19|349.39|352.63|349.83|352.19|349.39|0
1633565390000|2021-10-07 00:09:50|352.48|349.68|352.19|349.39|352.48|349.68|352.19|349.39|0
1633565400000|2021-10-07 00:10:00|352.34|349.54|352.34|349.54|352.34|349.54|352.19|349.39|0
1633565410000|2021-10-07 00:10:10|352.19|349.39|352.19|349.39|352.34|349.54|352.19|349.39|0
1633565420000|2021-10-07 00:10:20|352.34|349.54|352.48|349.68|352.48|349.68|352.34|349.54|0
1633565430000|2021-10-07 00:10:30|352.34|349.54|352.19|349.39|352.34|349.54|352.19|349.39|0
1633565440000|2021-10-07 00:10:40|352.04|349.24|351.9|349.1|352.04|349.24|351.9|349.1|0
1633565450000|2021-10-07 00:10:50|352.04|349.24|351.9|349.1|352.04|349.24|351.9|349.1|0
1633565460000|2021-10-07 00:11:00|351.75|348.95|351.75|348.95|351.75|348.95|351.75|348.95|0
1633565470000|2021-10-07 00:11:10|351.9|349.1|352.04|349.24|352.19|349.39|351.9|349.1|0
1633565480000|2021-10-07 00:11:20|351.9|349.1|351.9|349.1|352.11|349.31|351.9|349.1|0
1633565490000|2021-10-07 00:11:30|352.04|349.24|352.19|349.39|352.19|349.39|351.9|349.1|0
1633565500000|2021-10-07 00:11:40|352.04|349.24|352.34|349.54|352.34|349.54|352.04|349.24|0
1633565510000|2021-10-07 00:11:50|352.41|349.61|352.34|349.54|352.48|349.68|352.34|349.54|0
1633565520000|2021-10-07 00:12:00|352.26|349.46|351.9|349.1|352.26|349.46|351.9|349.1|0
1633565530000|2021-10-07 00:12:10|352.04|349.24|352.04|349.24|352.04|349.24|351.9|349.1|0
1633565540000|2021-10-07 00:12:20|352.19|349.39|352.34|349.54|352.34|349.54|352.19|349.39|0
1633565550000|2021-10-07 00:12:30|352.48|349.68|352.48|349.68|352.63|349.83|352.48|349.68|0
1633565560000|2021-10-07 00:12:40|352.19|349.39|351.75|348.95|352.19|349.39|351.75|348.95|0
1633565570000|2021-10-07 00:12:50|351.9|349.1|351.9|349.1|351.9|349.1|351.9|349.1|0
1633565580000|2021-10-07 00:13:00|352.04|349.24|352.04|349.24|352.04|349.24|352.04|349.24|0
1633565590000|2021-10-07 00:13:10|351.9|349.1|351.97|349.17|351.97|349.17|351.9|349.1|0
1633565600000|2021-10-07 00:13:20|352.04|349.24|351.9|349.1|352.04|349.24|351.9|349.1|0
1633565610000|2021-10-07 00:13:30|352.04|349.24|351.75|348.95|352.04|349.24|351.75|348.95|0
1633565620000|2021-10-07 00:13:40|351.82|349.02|351.9|349.1|351.9|349.1|351.82|349.02|0
1633565630000|2021-10-07 00:13:50|352.11|349.31|352.04|349.24|352.19|349.39|352.04|349.24|0
1633565640000|2021-10-07 00:14:00|351.9|349.1|352.26|349.46|352.26|349.46|351.9|349.1|0
1633565650000|2021-10-07 00:14:10|352.19|349.39|352.04|349.24|352.19|349.39|352.04|349.24|0
1633565660000|2021-10-07 00:14:20|352.19|349.39|352.48|349.68|352.48|349.68|352.19|349.39|0
1633565670000|2021-10-07 00:14:30|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1633565680000|2021-10-07 00:14:40|352.34|349.54|352.77|349.97|352.77|349.97|352.34|349.54|0
1633565690000|2021-10-07 00:14:50|352.92|350.12|352.48|349.68|352.92|350.12|352.48|349.68|0
1633565700000|2021-10-07 00:15:00|352.34|349.54|352.26|349.46|352.63|349.83|352.19|349.39|0
1633565710000|2021-10-07 00:15:10|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1633565720000|2021-10-07 00:15:20|352.19|349.39|352.04|349.24|352.19|349.39|351.9|349.1|0
1633565730000|2021-10-07 00:15:30|351.9|349.1|352.19|349.39|352.19|349.39|351.9|349.1|0
1633565740000|2021-10-07 00:15:40|352.33|349.53|352.48|349.68|352.63|349.83|352.33|349.53|0
1633565750000|2021-10-07 00:15:50|352.63|349.83|352.63|349.83|352.63|349.83|352.33|349.53|0
1633565760000|2021-10-07 00:16:00|352.77|349.97|352.92|350.12|352.92|350.12|352.77|349.97|0
1633565770000|2021-10-07 00:16:10|352.77|349.97|352.77|349.97|352.77|349.97|352.63|349.83|0
1633565780000|2021-10-07 00:16:20|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1633565790000|2021-10-07 00:16:30|352.77|349.97|352.63|349.83|352.77|349.97|352.55|349.75|0
1633565800000|2021-10-07 00:16:40|352.33|349.53|352.33|349.53|352.4|349.6|352.33|349.53|0
1633565810000|2021-10-07 00:16:50|352.48|349.68|352.63|349.83|352.63|349.83|352.48|349.68|0
1633565820000|2021-10-07 00:17:00|352.7|349.9|352.77|349.97|352.77|349.97|352.63|349.83|0
1633565830000|2021-10-07 00:17:10|352.7|349.9|352.77|349.97|352.77|349.97|352.7|349.9|0
1633565840000|2021-10-07 00:17:20|352.7|349.9|352.55|349.75|352.7|349.9|352.48|349.68|0
1633565850000|2021-10-07 00:17:30|352.63|349.83|352.48|349.68|352.63|349.83|352.48|349.68|0
1633565860000|2021-10-07 00:17:40|352.63|349.83|352.92|350.12|352.92|350.12|352.63|349.83|0
1633565870000|2021-10-07 00:17:50|352.77|349.97|353.21|350.41|353.21|350.41|352.77|349.97|0
1633565880000|2021-10-07 00:18:00|353.14|350.34|353.21|350.41|353.21|350.41|353.14|350.34|0
1633565890000|2021-10-07 00:18:10|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1633565900000|2021-10-07 00:18:20|352.92|350.12|352.77|349.97|353.07|350.27|352.77|349.97|0
1633565910000|2021-10-07 00:18:30|352.48|349.68|352.4|349.6|352.48|349.68|352.33|349.53|0
1633565920000|2021-10-07 00:18:40|352.48|349.68|352.33|349.53|352.48|349.68|352.33|349.53|0
1633565930000|2021-10-07 00:18:50|352.55|349.75|352.33|349.53|352.55|349.75|352.33|349.53|0
1633565940000|2021-10-07 00:19:00|352.48|349.68|353.07|350.27|353.07|350.27|352.48|349.68|0
1633565950000|2021-10-07 00:19:10|352.92|350.12|352.99|350.19|353.07|350.27|352.92|350.12|0
1633565960000|2021-10-07 00:19:20|352.92|350.12|353.07|350.27|353.07|350.27|352.77|349.97|0
1633565970000|2021-10-07 00:19:30|352.92|350.12|352.92|350.12|353.07|350.27|352.92|350.12|0
1633565980000|2021-10-07 00:19:40|353.07|350.27|352.92|350.12|353.07|350.27|352.92|350.12|0
1633565990000|2021-10-07 00:19:50|353.07|350.27|352.99|350.19|353.07|350.27|352.99|350.19|0
1633566000000|2021-10-07 00:20:00|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1633566010000|2021-10-07 00:20:10|352.63|349.83|352.77|349.97|352.77|349.97|352.63|349.83|0
1633566020000|2021-10-07 00:20:20|352.92|350.12|352.77|349.97|353.07|350.27|352.77|349.97|0
1633566030000|2021-10-07 00:20:30|352.92|350.12|352.77|349.97|352.92|350.12|352.77|349.97|0
1633566040000|2021-10-07 00:20:40|352.63|349.83|352.63|349.83|352.63|349.83|352.48|349.68|0
1633566050000|2021-10-07 00:20:50|352.48|349.68|352.4|349.6|352.48|349.68|352.33|349.53|0
1633566060000|2021-10-07 00:21:00|352.48|349.68|352.48|349.68|352.63|349.83|352.48|349.68|0
1633566070000|2021-10-07 00:21:10|352.63|349.83|352.48|349.68|352.63|349.83|352.48|349.68|0
1633566080000|2021-10-07 00:21:20|352.33|349.53|352.48|349.68|352.48|349.68|352.33|349.53|0
1633566090000|2021-10-07 00:21:30|352.33|349.53|352.19|349.39|352.33|349.53|352.19|349.39|0
1633566100000|2021-10-07 00:21:40|352.04|349.24|352.04|349.24|352.19|349.39|352.04|349.24|0
1633566110000|2021-10-07 00:21:50|351.89|349.09|352.04|349.24|352.04|349.24|351.89|349.09|0
1633566130000|2021-10-07 00:22:10|351.89|349.09|352.04|349.24|352.04|349.24|351.89|349.09|0
1633566140000|2021-10-07 00:22:20|352.19|349.39|352.33|349.53|352.33|349.53|352.04|349.24|0
1633566150000|2021-10-07 00:22:30|352.48|349.68|352.33|349.53|352.48|349.68|352.33|349.53|0
1633566160000|2021-10-07 00:22:40|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1633566170000|2021-10-07 00:22:50|352.04|349.24|352.04|349.24|352.04|349.24|352.04|349.24|0
1633566180000|2021-10-07 00:23:00|351.89|349.09|351.89|349.09|351.89|349.09|351.75|348.95|0
1633566190000|2021-10-07 00:23:10|351.75|348.95|351.6|348.8|351.75|348.95|351.6|348.8|0
1633566200000|2021-10-07 00:23:20|351.45|348.65|351.6|348.8|351.6|348.8|351.45|348.65|0
1633566210000|2021-10-07 00:23:30|351.45|348.65|351.75|348.95|351.75|348.95|351.45|348.65|0
1633566220000|2021-10-07 00:23:40|351.89|349.09|351.89|349.09|351.89|349.09|351.75|348.95|0
1633566230000|2021-10-07 00:23:50|351.75|348.95|351.82|349.02|351.82|349.02|351.75|348.95|0
1633566240000|2021-10-07 00:24:00|351.89|349.09|351.89|349.09|351.89|349.09|351.75|348.95|0
1633566250000|2021-10-07 00:24:10|352.04|349.24|352.11|349.31|352.19|349.39|352.04|349.24|0
1633566260000|2021-10-07 00:24:20|352.18|349.38|352.33|349.53|352.33|349.53|352.18|349.38|0
1633566270000|2021-10-07 00:24:30|352.18|349.38|352.48|349.68|352.48|349.68|352.18|349.38|0
1633566280000|2021-10-07 00:24:40|352.33|349.53|352.4|349.6|352.4|349.6|352.33|349.53|0
1633566290000|2021-10-07 00:24:50|352.48|349.68|352.4|349.6|352.48|349.68|352.4|349.6|0
1633566300000|2021-10-07 00:25:00|352.48|349.68|352.77|349.97|352.77|349.97|352.48|349.68|0
1633566310000|2021-10-07 00:25:10|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1633566320000|2021-10-07 00:25:20|353.06|350.26|352.92|350.12|353.06|350.26|352.92|350.12|0
1633566330000|2021-10-07 00:25:30|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1633566340000|2021-10-07 00:25:40|352.92|350.12|352.77|349.97|352.92|350.12|352.77|349.97|0
1633566350000|2021-10-07 00:25:50|352.92|350.12|352.84|350.04|352.92|350.12|352.77|349.97|0
1633566360000|2021-10-07 00:26:00|352.77|349.97|352.92|350.12|352.92|350.12|352.77|349.97|0
1633566370000|2021-10-07 00:26:10|352.77|349.97|352.69|349.89|352.77|349.97|352.69|349.89|0
1633566380000|2021-10-07 00:26:20|352.77|349.97|352.77|349.97|352.77|349.97|352.69|349.89|0
1633566400000|2021-10-07 00:26:40|352.62|349.82|352.62|349.82|352.62|349.82|352.55|349.75|0
1633566410000|2021-10-07 00:26:50|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1633566420000|2021-10-07 00:27:00|352.62|349.82|352.48|349.68|352.62|349.82|352.4|349.6|0
1633566430000|2021-10-07 00:27:10|352.4|349.6|352.62|349.82|352.62|349.82|352.4|349.6|0
1633566440000|2021-10-07 00:27:20|352.77|349.97|352.92|350.12|352.92|350.12|352.77|349.97|0
1633566450000|2021-10-07 00:27:30|353.06|350.26|353.5|350.7|353.5|350.7|353.06|350.26|0
1633566460000|2021-10-07 00:27:40|353.36|350.56|353.36|350.56|353.36|350.56|353.28|350.48|0
1633566470000|2021-10-07 00:27:50|353.21|350.41|353.36|350.56|353.36|350.56|353.21|350.41|0
1633566480000|2021-10-07 00:28:00|353.06|350.26|353.36|350.56|353.36|350.56|353.06|350.26|0
1633566490000|2021-10-07 00:28:10|353.21|350.41|353.36|350.56|353.36|350.56|353.21|350.41|0
1633566530000|2021-10-07 00:28:50|353.43|350.63|353.36|350.56|353.5|350.7|353.36|350.56|0
1633566540000|2021-10-07 00:29:00|353.21|350.41|353.5|350.7|353.5|350.7|353.21|350.41|0
1633566550000|2021-10-07 00:29:10|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1633566570000|2021-10-07 00:29:30|353.79|350.99|353.94|351.14|353.94|351.14|353.79|350.99|0
1633566580000|2021-10-07 00:29:40|353.79|350.99|353.65|350.85|353.79|350.99|353.65|350.85|0
1633566590000|2021-10-07 00:29:50|353.72|350.92|353.65|350.85|353.72|350.92|353.65|350.85|0
1633566600000|2021-10-07 00:30:00|353.35|350.55|353.65|350.85|353.65|350.85|353.35|350.55|0
1633566610000|2021-10-07 00:30:10|353.79|350.99|353.94|351.14|353.94|351.14|353.79|350.99|0
1633566620000|2021-10-07 00:30:20|353.79|350.99|354.09|351.29|354.09|351.29|353.79|350.99|0
1633566630000|2021-10-07 00:30:30|354.23|351.43|354.38|351.58|354.38|351.58|354.23|351.43|0
1633566640000|2021-10-07 00:30:40|354.23|351.43|354.38|351.58|354.38|351.58|354.23|351.43|0
1633566650000|2021-10-07 00:30:50|354.53|351.73|354.53|351.73|354.53|351.73|354.38|351.58|0
1633566660000|2021-10-07 00:31:00|354.68|351.88|354.53|351.73|354.68|351.88|354.53|351.73|0
1633566670000|2021-10-07 00:31:10|354.45|351.65|354.38|351.58|354.53|351.73|354.38|351.58|0
1633566680000|2021-10-07 00:31:20|354.53|351.73|354.38|351.58|354.53|351.73|354.38|351.58|0
1633566690000|2021-10-07 00:31:30|354.53|351.73|354.82|352.02|354.82|352.02|354.53|351.73|0
1633566700000|2021-10-07 00:31:40|354.97|352.17|355.26|352.46|355.26|352.46|354.97|352.17|0
1633566710000|2021-10-07 00:31:50|355.12|352.32|355.12|352.32|355.12|352.32|354.97|352.17|0
1633566720000|2021-10-07 00:32:00|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1633566730000|2021-10-07 00:32:10|355.41|352.61|355.26|352.46|355.41|352.61|355.26|352.46|0
1633566740000|2021-10-07 00:32:20|355.41|352.61|355.26|352.46|355.41|352.61|355.26|352.46|0
1633566750000|2021-10-07 00:32:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1633566760000|2021-10-07 00:32:40|355.26|352.46|355.41|352.61|355.41|352.61|355.26|352.46|0
1633566770000|2021-10-07 00:32:50|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1633566780000|2021-10-07 00:33:00|355.41|352.61|355.56|352.76|355.56|352.76|355.41|352.61|0
1633566790000|2021-10-07 00:33:10|355.41|352.61|355.26|352.46|355.41|352.61|355.26|352.46|0
1633566800000|2021-10-07 00:33:20|355.19|352.39|355.12|352.32|355.26|352.46|355.12|352.32|0
1633566810000|2021-10-07 00:33:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1633566820000|2021-10-07 00:33:40|355.33|352.53|355.26|352.46|355.41|352.61|355.26|352.46|0
1633566830000|2021-10-07 00:33:50|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1633566840000|2021-10-07 00:34:00|354.97|352.17|354.82|352.02|354.97|352.17|354.82|352.02|0
1633566850000|2021-10-07 00:34:10|354.97|352.17|354.82|352.02|354.97|352.17|354.82|352.02|0
1633566860000|2021-10-07 00:34:20|354.97|352.17|354.82|352.02|354.97|352.17|354.82|352.02|0
1633566870000|2021-10-07 00:34:30|354.97|352.17|354.67|351.87|354.97|352.17|354.67|351.87|0
1633566890000|2021-10-07 00:34:50|354.74|351.94|354.82|352.02|354.82|352.02|354.74|351.94|0
1633566900000|2021-10-07 00:35:00|354.89|352.09|354.97|352.17|354.97|352.17|354.89|352.09|0
1633566910000|2021-10-07 00:35:10|355.11|352.31|355.11|352.31|355.11|352.31|354.97|352.17|0
1633566920000|2021-10-07 00:35:20|355.41|352.61|355.26|352.46|355.41|352.61|355.26|352.46|0
1633566930000|2021-10-07 00:35:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1633566940000|2021-10-07 00:35:40|355.56|352.76|355.7|352.9|355.7|352.9|355.56|352.76|0
1633566950000|2021-10-07 00:35:50|355.56|352.76|355.41|352.61|355.56|352.76|355.41|352.61|0
1633566960000|2021-10-07 00:36:00|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1633566970000|2021-10-07 00:36:10|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1633566980000|2021-10-07 00:36:20|355.63|352.83|355.85|353.05|355.85|353.05|355.63|352.83|0
1633566990000|2021-10-07 00:36:30|356.14|353.34|356.14|353.34|356.14|353.34|356|353.2|0
1633567000000|2021-10-07 00:36:40|356.44|353.64|356.59|353.79|356.59|353.79|356.44|353.64|0
1633567010000|2021-10-07 00:36:50|356.73|353.93|356.73|353.93|356.88|354.08|356.73|353.93|0
1633567020000|2021-10-07 00:37:00|356.88|354.08|356.88|354.08|356.88|354.08|356.73|353.93|0
1633567030000|2021-10-07 00:37:10|357.03|354.23|357.03|354.23|357.17|354.37|357.03|354.23|0
1633567040000|2021-10-07 00:37:20|357.17|354.37|357.03|354.23|357.17|354.37|357.03|354.23|0
1633567050000|2021-10-07 00:37:30|356.88|354.08|356.59|353.79|357.03|354.23|356.59|353.79|0
1633567060000|2021-10-07 00:37:40|356.73|353.93|356.73|353.93|356.73|353.93|356.58|353.78|0
1633567070000|2021-10-07 00:37:50|356.58|353.78|356.73|353.93|356.73|353.93|356.58|353.78|0
1633567080000|2021-10-07 00:38:00|356.58|353.78|356.44|353.64|356.73|353.93|356.44|353.64|0
1633567100000|2021-10-07 00:38:20|356.51|353.71|356.44|353.64|356.51|353.71|356.44|353.64|0
1633567110000|2021-10-07 00:38:30|356.58|353.78|356.73|353.93|356.73|353.93|356.51|353.71|0
1633567120000|2021-10-07 00:38:40|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1633567130000|2021-10-07 00:38:50|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1633567140000|2021-10-07 00:39:00|356.21|353.41|356.14|353.34|356.29|353.49|356.14|353.34|0
1633567150000|2021-10-07 00:39:10|356.21|353.41|356.14|353.34|356.21|353.41|356.14|353.34|0
1633567160000|2021-10-07 00:39:20|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1633567170000|2021-10-07 00:39:30|356.14|353.34|356.29|353.49|356.29|353.49|356.14|353.34|0
1633567180000|2021-10-07 00:39:40|356.14|353.34|356|353.2|356.14|353.34|356|353.2|0
1633567190000|2021-10-07 00:39:50|356.14|353.34|356.14|353.34|356.14|353.34|356|353.2|0
1633567200000|2021-10-07 00:40:00|356|353.2|355.85|353.05|356|353.2|355.85|353.05|0
1633567210000|2021-10-07 00:40:10|355.7|352.9|355.85|353.05|355.85|353.05|355.7|352.9|0
1633567220000|2021-10-07 00:40:20|355.7|352.9|355.85|353.05|355.85|353.05|355.7|352.9|0
1633567230000|2021-10-07 00:40:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1633567240000|2021-10-07 00:40:40|355.77|352.97|355.7|352.9|355.85|353.05|355.7|352.9|0
1633567250000|2021-10-07 00:40:50|355.77|352.97|355.99|353.19|355.99|353.19|355.7|352.9|0
1633567260000|2021-10-07 00:41:00|356.07|353.27|355.99|353.19|356.07|353.27|355.99|353.19|0
1633567270000|2021-10-07 00:41:10|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1633567280000|2021-10-07 00:41:20|355.92|353.12|355.7|352.9|355.92|353.12|355.7|352.9|0
1633567290000|2021-10-07 00:41:30|355.85|353.05|355.55|352.75|355.85|353.05|355.55|352.75|0
1633567300000|2021-10-07 00:41:40|355.7|352.9|355.85|353.05|355.85|353.05|355.7|352.9|0
1633567310000|2021-10-07 00:41:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1633567320000|2021-10-07 00:42:00|355.85|353.05|355.77|352.97|355.85|353.05|355.7|352.9|0
1633567330000|2021-10-07 00:42:10|355.7|352.9|355.7|352.9|355.85|353.05|355.7|352.9|0
1633567340000|2021-10-07 00:42:20|355.55|352.75|355.41|352.61|355.55|352.75|355.41|352.61|0
1633567350000|2021-10-07 00:42:30|355.55|352.75|355.41|352.61|355.55|352.75|355.41|352.61|0
1633567360000|2021-10-07 00:42:40|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1633567370000|2021-10-07 00:42:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1633567380000|2021-10-07 00:43:00|355.55|352.75|355.41|352.61|355.55|352.75|355.41|352.61|0
1633567400000|2021-10-07 00:43:20|355.55|352.75|355.7|352.9|355.7|352.9|355.55|352.75|0
1633567420000|2021-10-07 00:43:40|355.85|353.05|355.99|353.19|355.99|353.19|355.85|353.05|0
1633567430000|2021-10-07 00:43:50|355.92|353.12|355.85|353.05|355.92|353.12|355.85|353.05|0
1633567440000|2021-10-07 00:44:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1633567450000|2021-10-07 00:44:10|355.85|353.05|355.7|352.9|355.85|353.05|355.7|352.9|0
1633567460000|2021-10-07 00:44:20|355.55|352.75|355.4|352.6|355.55|352.75|355.4|352.6|0
1633567470000|2021-10-07 00:44:30|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1633567490000|2021-10-07 00:44:50|355.4|352.6|355.55|352.75|355.55|352.75|355.4|352.6|0
1633567500000|2021-10-07 00:45:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1633567510000|2021-10-07 00:45:10|355.85|353.05|355.7|352.9|355.85|353.05|355.7|352.9|0
1633567520000|2021-10-07 00:45:20|355.85|353.05|355.85|353.05|355.99|353.19|355.85|353.05|0
1633567530000|2021-10-07 00:45:30|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1633567540000|2021-10-07 00:45:40|355.92|353.12|355.85|353.05|355.92|353.12|355.85|353.05|0
1633567550000|2021-10-07 00:45:50|355.92|353.12|356.14|353.34|356.14|353.34|355.92|353.12|0
1633567560000|2021-10-07 00:46:00|355.99|353.19|356.29|353.49|356.29|353.49|355.99|353.19|0
1633567570000|2021-10-07 00:46:10|356.43|353.63|356.43|353.63|356.58|353.78|356.36|353.56|0
1633567590000|2021-10-07 00:46:30|356.58|353.78|356.43|353.63|356.58|353.78|356.43|353.63|0
1633567600000|2021-10-07 00:46:40|356.5|353.7|356.58|353.78|356.58|353.78|356.43|353.63|0
1633567610000|2021-10-07 00:46:50|356.5|353.7|356.43|353.63|356.5|353.7|356.43|353.63|0
1633567620000|2021-10-07 00:47:00|356.58|353.78|356.73|353.93|356.73|353.93|356.58|353.78|0
1633567630000|2021-10-07 00:47:10|356.58|353.78|356.58|353.78|356.73|353.93|356.58|353.78|0
1633567640000|2021-10-07 00:47:20|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1633567650000|2021-10-07 00:47:30|356.14|353.34|356.29|353.49|356.29|353.49|356.14|353.34|0
1633567660000|2021-10-07 00:47:40|356.14|353.34|356.58|353.78|356.58|353.78|356.14|353.34|0
1633567670000|2021-10-07 00:47:50|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1633567680000|2021-10-07 00:48:00|356.58|353.78|356.58|353.78|356.58|353.78|356.5|353.7|0
1633567690000|2021-10-07 00:48:10|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1633567700000|2021-10-07 00:48:20|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1633567710000|2021-10-07 00:48:30|356.5|353.7|356.43|353.63|356.5|353.7|356.43|353.63|0
1633567720000|2021-10-07 00:48:40|356.29|353.49|356.14|353.34|356.29|353.49|356.14|353.34|0
1633567730000|2021-10-07 00:48:50|356.06|353.26|356.14|353.34|356.14|353.34|355.99|353.19|0
1633567740000|2021-10-07 00:49:00|355.99|353.19|356.14|353.34|356.14|353.34|355.99|353.19|0
1633567750000|2021-10-07 00:49:10|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1633567760000|2021-10-07 00:49:20|356.14|353.34|355.99|353.19|356.14|353.34|355.99|353.19|0
1633567770000|2021-10-07 00:49:30|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1633567780000|2021-10-07 00:49:40|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1633567790000|2021-10-07 00:49:50|356.43|353.63|356.29|353.49|356.43|353.63|356.29|353.49|0
1633567800000|2021-10-07 00:50:00|356.14|353.34|356.43|353.63|356.43|353.63|356.14|353.34|0
1633567810000|2021-10-07 00:50:10|356.58|353.78|356.58|353.78|356.73|353.93|356.58|353.78|0
1633567820000|2021-10-07 00:50:20|356.5|353.7|356.43|353.63|356.5|353.7|356.43|353.63|0
1633567830000|2021-10-07 00:50:30|356.29|353.49|356.14|353.34|356.29|353.49|356.14|353.34|0
1633567840000|2021-10-07 00:50:40|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1633567850000|2021-10-07 00:50:50|356.21|353.41|356.21|353.41|356.29|353.49|356.21|353.41|0
1633567860000|2021-10-07 00:51:00|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1633567870000|2021-10-07 00:51:10|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1633567880000|2021-10-07 00:51:20|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1633567900000|2021-10-07 00:51:40|355.84|353.04|355.99|353.19|355.99|353.19|355.84|353.04|0
1633567910000|2021-10-07 00:51:50|355.84|353.04|355.84|353.04|355.99|353.19|355.84|353.04|0
1633567920000|2021-10-07 00:52:00|355.99|353.19|355.84|353.04|355.99|353.19|355.84|353.04|0
1633567930000|2021-10-07 00:52:10|355.99|353.19|356.14|353.34|356.14|353.34|355.84|353.04|0
1633567940000|2021-10-07 00:52:20|356.28|353.48|356.36|353.56|356.36|353.56|356.28|353.48|0
1633567950000|2021-10-07 00:52:30|356.43|353.63|356.43|353.63|356.43|353.63|356.28|353.48|0
1633567960000|2021-10-07 00:52:40|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1633567970000|2021-10-07 00:52:50|356.35|353.55|355.99|353.19|356.35|353.55|355.99|353.19|0
1633567980000|2021-10-07 00:53:00|355.84|353.04|355.84|353.04|355.99|353.19|355.84|353.04|0
1633567990000|2021-10-07 00:53:10|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1633568000000|2021-10-07 00:53:20|355.91|353.11|355.84|353.04|355.99|353.19|355.84|353.04|0
1633568010000|2021-10-07 00:53:30|355.99|353.19|355.84|353.04|355.99|353.19|355.84|353.04|0
1633568020000|2021-10-07 00:53:40|355.7|352.9|355.55|352.75|355.7|352.9|355.55|352.75|0
1633568040000|2021-10-07 00:54:00|355.47|352.67|355.55|352.75|355.55|352.75|355.47|352.67|0
1633568050000|2021-10-07 00:54:10|355.47|352.67|355.32|352.52|355.47|352.67|355.25|352.45|0
1633568060000|2021-10-07 00:54:20|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1633568070000|2021-10-07 00:54:30|355.25|352.45|355.4|352.6|355.4|352.6|355.25|352.45|0
1633568080000|2021-10-07 00:54:40|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1633568090000|2021-10-07 00:54:50|355.84|353.04|355.69|352.89|355.84|353.04|355.69|352.89|0
1633568100000|2021-10-07 00:55:00|355.84|353.04|355.77|352.97|355.84|353.04|355.69|352.89|0
1633568110000|2021-10-07 00:55:10|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1633568120000|2021-10-07 00:55:20|355.62|352.82|355.55|352.75|355.69|352.89|355.55|352.75|0
1633568130000|2021-10-07 00:55:30|355.4|352.6|355.4|352.6|355.47|352.67|355.4|352.6|0
1633568140000|2021-10-07 00:55:40|355.47|352.67|355.4|352.6|355.47|352.67|355.4|352.6|0
1633568150000|2021-10-07 00:55:50|355.55|352.75|355.4|352.6|355.55|352.75|355.4|352.6|0
1633568160000|2021-10-07 00:56:00|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1633568170000|2021-10-07 00:56:10|355.4|352.6|355.55|352.75|355.55|352.75|355.4|352.6|0
1633568180000|2021-10-07 00:56:20|355.47|352.67|355.4|352.6|355.47|352.67|355.4|352.6|0
1633568200000|2021-10-07 00:56:40|355.55|352.75|355.4|352.6|355.55|352.75|355.4|352.6|0
1633568210000|2021-10-07 00:56:50|355.25|352.45|355.4|352.6|355.4|352.6|355.25|352.45|0
1633568230000|2021-10-07 00:57:10|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1633568240000|2021-10-07 00:57:20|355.11|352.31|354.96|352.16|355.11|352.31|354.96|352.16|0
1633568250000|2021-10-07 00:57:30|355.11|352.31|354.96|352.16|355.11|352.31|354.96|352.16|0
1633568260000|2021-10-07 00:57:40|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1633568270000|2021-10-07 00:57:50|354.66|351.86|354.66|351.86|354.81|352.01|354.66|351.86|0
1633568280000|2021-10-07 00:58:00|354.81|352.01|354.96|352.16|354.96|352.16|354.81|352.01|0
1633568290000|2021-10-07 00:58:10|354.81|352.01|355.1|352.3|355.1|352.3|354.81|352.01|0
1633568300000|2021-10-07 00:58:20|354.96|352.16|355.1|352.3|355.1|352.3|354.96|352.16|0
1633568310000|2021-10-07 00:58:30|355.18|352.38|355.1|352.3|355.25|352.45|355.1|352.3|0
1633568320000|2021-10-07 00:58:40|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1633568330000|2021-10-07 00:58:50|355.18|352.38|355.25|352.45|355.25|352.45|355.18|352.38|0
1633568340000|2021-10-07 00:59:00|355.4|352.6|355.4|352.6|355.4|352.6|355.32|352.52|0
1633568350000|2021-10-07 00:59:10|355.25|352.45|355.25|352.45|355.4|352.6|355.25|352.45|0
1633568360000|2021-10-07 00:59:20|355.1|352.3|355.03|352.23|355.1|352.3|355.03|352.23|0
1633568370000|2021-10-07 00:59:30|354.96|352.16|354.81|352.01|354.96|352.16|354.81|352.01|0
1633568380000|2021-10-07 00:59:40|354.96|352.16|354.81|352.01|354.96|352.16|354.66|351.86|0
1633568390000|2021-10-07 00:59:50|354.88|352.08|354.66|351.86|354.88|352.08|354.66|351.86|0
1633568400000|2021-10-07 01:00:00|354.96|352.16|355.1|352.3|355.1|352.3|354.88|352.08|0
1633568410000|2021-10-07 01:00:10|355.17|352.37|355.1|352.3|355.17|352.37|355.1|352.3|0
1633568420000|2021-10-07 01:00:20|354.96|352.16|355.1|352.3|355.1|352.3|354.96|352.16|0
1633568430000|2021-10-07 01:00:30|355.03|352.23|355.1|352.3|355.1|352.3|354.96|352.16|0
1633568440000|2021-10-07 01:00:40|354.96|352.16|355.25|352.45|355.25|352.45|354.96|352.16|0
1633568450000|2021-10-07 01:00:50|355.32|352.52|355.25|352.45|355.4|352.6|355.25|352.45|0
1633568480000|2021-10-07 01:01:20|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1633568490000|2021-10-07 01:01:30|355.1|352.3|354.96|352.16|355.1|352.3|354.96|352.16|0
1633568500000|2021-10-07 01:01:40|354.81|352.01|355.03|352.23|355.1|352.3|354.81|352.01|0
1633568510000|2021-10-07 01:01:50|355.1|352.3|355.25|352.45|355.25|352.45|355.1|352.3|0
1633568520000|2021-10-07 01:02:00|355.1|352.3|355.4|352.6|355.4|352.6|355.1|352.3|0
1633568530000|2021-10-07 01:02:10|355.25|352.45|355.1|352.3|355.4|352.6|355.1|352.3|0
1633568540000|2021-10-07 01:02:20|354.96|352.16|354.96|352.16|355.03|352.23|354.96|352.16|0
1633568550000|2021-10-07 01:02:30|355.1|352.3|355.25|352.45|355.25|352.45|355.1|352.3|0
1633568560000|2021-10-07 01:02:40|355.32|352.52|355.1|352.3|355.4|352.6|355.1|352.3|0
1633568570000|2021-10-07 01:02:50|355.03|352.23|355.1|352.3|355.1|352.3|354.96|352.16|0
1633568580000|2021-10-07 01:03:00|354.96|352.16|354.96|352.16|354.96|352.16|354.81|352.01|0
1633568600000|2021-10-07 01:03:20|354.88|352.08|354.81|352.01|354.96|352.16|354.81|352.01|0
1633568610000|2021-10-07 01:03:30|354.66|351.86|354.66|351.86|354.66|351.86|354.66|351.86|0
1633568620000|2021-10-07 01:03:40|354.81|352.01|354.22|351.42|354.81|352.01|354.07|351.27|0
1633568630000|2021-10-07 01:03:50|354.07|351.27|354.22|351.42|354.22|351.42|354.07|351.27|0
1633568640000|2021-10-07 01:04:00|354.07|351.27|354.22|351.42|354.22|351.42|354.07|351.27|0
1633568650000|2021-10-07 01:04:10|354.37|351.57|354.07|351.27|354.37|351.57|354.07|351.27|0
1633568660000|2021-10-07 01:04:20|354.22|351.42|354.37|351.57|354.37|351.57|354.22|351.42|0
1633568670000|2021-10-07 01:04:30|354.22|351.42|354.37|351.57|354.37|351.57|354.22|351.42|0
1633568680000|2021-10-07 01:04:40|354.51|351.71|354.37|351.57|354.51|351.71|354.37|351.57|0
1633568690000|2021-10-07 01:04:50|354.29|351.49|354.37|351.57|354.37|351.57|354.29|351.49|0
1633568700000|2021-10-07 01:05:00|354.22|351.42|354.29|351.49|354.37|351.57|354.22|351.42|0
1633568710000|2021-10-07 01:05:10|354.22|351.42|354.07|351.27|354.22|351.42|354.07|351.27|0
1633568720000|2021-10-07 01:05:20|354.14|351.34|354.07|351.27|354.22|351.42|354.07|351.27|0
1633568730000|2021-10-07 01:05:30|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1633568740000|2021-10-07 01:05:40|354.07|351.27|354.22|351.42|354.22|351.42|354.07|351.27|0
1633568750000|2021-10-07 01:05:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1633568760000|2021-10-07 01:06:00|354.22|351.42|354.51|351.71|354.51|351.71|354.22|351.42|0
1633568770000|2021-10-07 01:06:10|354.37|351.57|354.37|351.57|354.51|351.71|354.37|351.57|0
1633568780000|2021-10-07 01:06:20|354.51|351.71|354.81|352.01|354.81|352.01|354.51|351.71|0
1633568800000|2021-10-07 01:06:40|354.66|351.86|354.51|351.71|354.66|351.86|354.51|351.71|0
1633568810000|2021-10-07 01:06:50|354.37|351.57|354.37|351.57|354.37|351.57|354.22|351.42|0
1633568820000|2021-10-07 01:07:00|354.51|351.71|354.44|351.64|354.51|351.71|354.44|351.64|0
1633568830000|2021-10-07 01:07:10|354.51|351.71|354.37|351.57|354.51|351.71|354.37|351.57|0
1633568840000|2021-10-07 01:07:20|354.22|351.42|354.22|351.42|354.29|351.49|354.22|351.42|0
1633568850000|2021-10-07 01:07:30|354.37|351.57|354.37|351.57|354.51|351.71|354.37|351.57|0
1633568860000|2021-10-07 01:07:40|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1633568870000|2021-10-07 01:07:50|354.66|351.86|354.66|351.86|354.66|351.86|354.66|351.86|0
1633568880000|2021-10-07 01:08:00|354.51|351.71|354.29|351.49|354.51|351.71|354.29|351.49|0
1633568890000|2021-10-07 01:08:10|354.22|351.42|353.93|351.13|354.22|351.42|353.93|351.13|0
1633568900000|2021-10-07 01:08:20|354.07|351.27|353.93|351.13|354.07|351.27|353.93|351.13|0
1633568910000|2021-10-07 01:08:30|354|351.2|353.78|350.98|354|351.2|353.78|350.98|0
1633568920000|2021-10-07 01:08:40|353.63|350.83|353.7|350.9|353.7|350.9|353.63|350.83|0
1633568930000|2021-10-07 01:08:50|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1633568940000|2021-10-07 01:09:00|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1633568950000|2021-10-07 01:09:10|353.78|350.98|353.63|350.83|353.78|350.98|353.63|350.83|0
1633568960000|2021-10-07 01:09:20|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1633568970000|2021-10-07 01:09:30|353.7|350.9|353.93|351.13|353.93|351.13|353.7|350.9|0
1633568980000|2021-10-07 01:09:40|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1633568990000|2021-10-07 01:09:50|353.93|351.13|353.7|350.9|353.93|351.13|353.7|350.9|0
1633569000000|2021-10-07 01:10:00|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1633569010000|2021-10-07 01:10:10|353.48|350.68|353.34|350.54|353.48|350.68|353.34|350.54|0
1633569020000|2021-10-07 01:10:20|353.48|350.68|353.48|350.68|353.63|350.83|353.48|350.68|0
1633569030000|2021-10-07 01:10:30|353.63|350.83|353.56|350.76|353.63|350.83|353.56|350.76|0
1633569040000|2021-10-07 01:10:40|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1633569050000|2021-10-07 01:10:50|353.7|350.9|353.78|350.98|353.78|350.98|353.7|350.9|0
1633569060000|2021-10-07 01:11:00|353.63|350.83|353.34|350.54|353.63|350.83|353.34|350.54|0
1633569070000|2021-10-07 01:11:10|353.48|350.68|353.63|350.83|353.63|350.83|353.48|350.68|0
1633569080000|2021-10-07 01:11:20|353.7|350.9|353.63|350.83|353.78|350.98|353.63|350.83|0
1633569090000|2021-10-07 01:11:30|353.34|350.54|353.48|350.68|353.48|350.68|353.34|350.54|0
1633569100000|2021-10-07 01:11:40|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1633569110000|2021-10-07 01:11:50|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1633569120000|2021-10-07 01:12:00|353.63|350.83|353.92|351.12|353.92|351.12|353.63|350.83|0
1633569130000|2021-10-07 01:12:10|353.78|350.98|353.92|351.12|353.92|351.12|353.78|350.98|0
1633569150000|2021-10-07 01:12:30|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1633569160000|2021-10-07 01:12:40|354.22|351.42|353.92|351.12|354.22|351.42|353.92|351.12|0
1633569170000|2021-10-07 01:12:50|353.78|350.98|353.92|351.12|353.92|351.12|353.78|350.98|0
1633569180000|2021-10-07 01:13:00|354.07|351.27|354.07|351.27|354.07|351.27|353.92|351.12|0
1633569190000|2021-10-07 01:13:10|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1633569200000|2021-10-07 01:13:20|354.22|351.42|354.29|351.49|354.36|351.56|354.22|351.42|0
1633569210000|2021-10-07 01:13:30|354.36|351.56|354.22|351.42|354.36|351.56|354.22|351.42|0
1633569220000|2021-10-07 01:13:40|354.07|351.27|354.07|351.27|354.07|351.27|353.92|351.12|0
1633569240000|2021-10-07 01:14:00|353.92|351.12|354.07|351.27|354.07|351.27|353.92|351.12|0
1633569260000|2021-10-07 01:14:20|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1633569270000|2021-10-07 01:14:30|354.36|351.56|354.22|351.42|354.36|351.56|354.22|351.42|0
1633569280000|2021-10-07 01:14:40|354.07|351.27|354.07|351.27|354.14|351.34|354.07|351.27|0
1633569290000|2021-10-07 01:14:50|354.22|351.42|354.51|351.71|354.51|351.71|354.22|351.42|0
1633569300000|2021-10-07 01:15:00|354.66|351.86|355.1|352.3|355.1|352.3|354.66|351.86|0
1633569310000|2021-10-07 01:15:10|354.8|352|354.8|352|354.95|352.15|354.8|352|0
1633569320000|2021-10-07 01:15:20|354.66|351.86|354.8|352|354.8|352|354.66|351.86|0
1633569330000|2021-10-07 01:15:30|354.66|351.86|354.95|352.15|354.95|352.15|354.66|351.86|0
1633569340000|2021-10-07 01:15:40|355.1|352.3|355.1|352.3|355.24|352.44|355.1|352.3|0
1633569350000|2021-10-07 01:15:50|354.95|352.15|355.02|352.22|355.02|352.22|354.95|352.15|0
1633569360000|2021-10-07 01:16:00|355.24|352.44|355.24|352.44|355.24|352.44|355.17|352.37|0
1633569370000|2021-10-07 01:16:10|355.1|352.3|355.1|352.3|355.24|352.44|355.1|352.3|0
1633569380000|2021-10-07 01:16:20|355.02|352.22|355.1|352.3|355.1|352.3|355.02|352.22|0
1633569390000|2021-10-07 01:16:30|354.95|352.15|355.24|352.44|355.24|352.44|354.95|352.15|0
1633569400000|2021-10-07 01:16:40|355.39|352.59|355.32|352.52|355.39|352.59|355.32|352.52|0
1633569410000|2021-10-07 01:16:50|355.24|352.44|355.1|352.3|355.24|352.44|355.1|352.3|0
1633569420000|2021-10-07 01:17:00|355.24|352.44|354.8|352|355.24|352.44|354.8|352|0
1633569440000|2021-10-07 01:17:20|354.66|351.86|354.36|351.56|354.66|351.86|354.36|351.56|0
1633569450000|2021-10-07 01:17:30|354.51|351.71|354.8|352|354.8|352|354.51|351.71|0
1633569460000|2021-10-07 01:17:40|354.66|351.86|354.51|351.71|354.66|351.86|354.51|351.71|0
1633569470000|2021-10-07 01:17:50|354.66|351.86|354.36|351.56|354.66|351.86|354.36|351.56|0
1633569480000|2021-10-07 01:18:00|354.51|351.71|354.66|351.86|354.66|351.86|354.51|351.71|0
1633569490000|2021-10-07 01:18:10|354.51|351.71|354.66|351.86|354.66|351.86|354.51|351.71|0
1633569500000|2021-10-07 01:18:20|354.51|351.71|354.51|351.71|354.66|351.86|354.51|351.71|0
1633569510000|2021-10-07 01:18:30|354.66|351.86|354.95|352.15|354.95|352.15|354.66|351.86|0
1633569520000|2021-10-07 01:18:40|354.73|351.93|354.87|352.07|354.87|352.07|354.66|351.86|0
1633569530000|2021-10-07 01:18:50|354.8|352|354.8|352|354.87|352.07|354.8|352|0
1633569540000|2021-10-07 01:19:00|354.66|351.86|354.66|351.86|354.8|352|354.66|351.86|0
1633569550000|2021-10-07 01:19:10|354.51|351.71|354.66|351.86|354.66|351.86|354.51|351.71|0
1633569560000|2021-10-07 01:19:20|354.58|351.78|354.66|351.86|354.66|351.86|354.58|351.78|0
1633569570000|2021-10-07 01:19:30|354.51|351.71|354.51|351.71|354.66|351.86|354.51|351.71|0
1633569580000|2021-10-07 01:19:40|354.66|351.86|354.8|352|354.8|352|354.66|351.86|0
1633569590000|2021-10-07 01:19:50|354.95|352.15|355.1|352.3|355.1|352.3|354.95|352.15|0
1633569600000|2021-10-07 01:20:00|355.24|352.44|355.39|352.59|355.39|352.59|355.24|352.44|0
1633569610000|2021-10-07 01:20:10|355.24|352.44|355.1|352.3|355.24|352.44|355.1|352.3|0
1633569620000|2021-10-07 01:20:20|355.24|352.44|355.1|352.3|355.24|352.44|355.1|352.3|0
1633569630000|2021-10-07 01:20:30|355.24|352.44|355.1|352.3|355.24|352.44|355.1|352.3|0
1633569640000|2021-10-07 01:20:40|354.95|352.15|354.95|352.15|355.1|352.3|354.95|352.15|0
1633569650000|2021-10-07 01:20:50|354.8|352|354.65|351.85|354.8|352|354.65|351.85|0
1633569660000|2021-10-07 01:21:00|354.51|351.71|354.51|351.71|354.65|351.85|354.51|351.71|0
1633569670000|2021-10-07 01:21:10|354.43|351.63|354.51|351.71|354.51|351.71|354.36|351.56|0
1633569680000|2021-10-07 01:21:20|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1633569690000|2021-10-07 01:21:30|354.21|351.41|354.36|351.56|354.36|351.56|354.21|351.41|0
1633569700000|2021-10-07 01:21:40|354.51|351.71|354.51|351.71|354.51|351.71|354.36|351.56|0
1633569710000|2021-10-07 01:21:50|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1633569720000|2021-10-07 01:22:00|354.21|351.41|354.51|351.71|354.51|351.71|354.21|351.41|0
1633569730000|2021-10-07 01:22:10|354.43|351.63|354.14|351.34|354.43|351.63|354.14|351.34|0
1633569740000|2021-10-07 01:22:20|354.07|351.27|354.21|351.41|354.21|351.41|354.07|351.27|0
1633569750000|2021-10-07 01:22:30|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1633569760000|2021-10-07 01:22:40|354.28|351.48|354.21|351.41|354.36|351.56|354.21|351.41|0
1633569770000|2021-10-07 01:22:50|354.28|351.48|354.36|351.56|354.36|351.56|354.21|351.41|0
1633569780000|2021-10-07 01:23:00|354.28|351.48|354.28|351.48|354.36|351.56|354.21|351.41|0
1633569790000|2021-10-07 01:23:10|354.36|351.56|354.36|351.56|354.51|351.71|354.36|351.56|0
1633569800000|2021-10-07 01:23:20|354.21|351.41|354.36|351.56|354.36|351.56|354.21|351.41|0
1633569810000|2021-10-07 01:23:30|354.28|351.48|354.21|351.41|354.28|351.48|354.21|351.41|0
1633569820000|2021-10-07 01:23:40|354.36|351.56|354.21|351.41|354.36|351.56|354.21|351.41|0
1633569840000|2021-10-07 01:24:00|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1633569850000|2021-10-07 01:24:10|354.51|351.71|354.36|351.56|354.51|351.71|354.36|351.56|0
1633569860000|2021-10-07 01:24:20|354.51|351.71|354.36|351.56|354.65|351.85|354.36|351.56|0
1633569880000|2021-10-07 01:24:40|354.43|351.63|354.36|351.56|354.43|351.63|354.36|351.56|0
1633569890000|2021-10-07 01:24:50|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1633569900000|2021-10-07 01:25:00|354.07|351.27|354.07|351.27|354.07|351.27|353.92|351.12|0
1633569910000|2021-10-07 01:25:10|353.92|351.12|353.77|350.97|353.92|351.12|353.7|350.9|0
1633569920000|2021-10-07 01:25:20|353.92|351.12|353.77|350.97|353.92|351.12|353.77|350.97|0
1633569930000|2021-10-07 01:25:30|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1633569940000|2021-10-07 01:25:40|353.77|350.97|353.63|350.83|353.92|351.12|353.63|350.83|0
1633569950000|2021-10-07 01:25:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1633569960000|2021-10-07 01:26:00|353.63|350.83|353.77|350.97|353.92|351.12|353.63|350.83|0
1633569970000|2021-10-07 01:26:10|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1633569980000|2021-10-07 01:26:20|354.07|351.27|354.14|351.34|354.14|351.34|354.07|351.27|0
1633569990000|2021-10-07 01:26:30|354.21|351.41|354.28|351.48|354.36|351.56|354.21|351.41|0
1633570000000|2021-10-07 01:26:40|354.21|351.41|354.21|351.41|354.36|351.56|354.21|351.41|0
1633570010000|2021-10-07 01:26:50|354.28|351.48|354.21|351.41|354.28|351.48|354.21|351.41|0
1633570020000|2021-10-07 01:27:00|354.14|351.34|354.36|351.56|354.36|351.56|354.14|351.34|0
1633570030000|2021-10-07 01:27:10|354.21|351.41|354.36|351.56|354.36|351.56|354.21|351.41|0
1633570040000|2021-10-07 01:27:20|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1633570050000|2021-10-07 01:27:30|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1633570060000|2021-10-07 01:27:40|353.92|351.12|354.06|351.26|354.06|351.26|353.92|351.12|0
1633570070000|2021-10-07 01:27:50|354.14|351.34|354.21|351.41|354.36|351.56|354.14|351.34|0
1633570080000|2021-10-07 01:28:00|354.36|351.56|354.28|351.48|354.36|351.56|354.21|351.41|0
1633570090000|2021-10-07 01:28:10|354.21|351.41|354.28|351.48|354.28|351.48|354.21|351.41|0
1633570100000|2021-10-07 01:28:20|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1633570110000|2021-10-07 01:28:30|354.43|351.63|354.36|351.56|354.5|351.7|354.36|351.56|0
1633570120000|2021-10-07 01:28:40|354.5|351.7|354.58|351.78|354.65|351.85|354.5|351.7|0
1633570130000|2021-10-07 01:28:50|354.65|351.85|354.5|351.7|354.65|351.85|354.5|351.7|0
1633570140000|2021-10-07 01:29:00|354.65|351.85|354.8|352|354.8|352|354.65|351.85|0
1633570150000|2021-10-07 01:29:10|354.95|352.15|354.8|352|354.95|352.15|354.8|352|0
1633570160000|2021-10-07 01:29:20|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1633570170000|2021-10-07 01:29:30|355.09|352.29|355.24|352.44|355.24|352.44|355.09|352.29|0
1633570180000|2021-10-07 01:29:40|355.09|352.29|355.24|352.44|355.24|352.44|355.09|352.29|0
1633570190000|2021-10-07 01:29:50|355.16|352.36|355.09|352.29|355.16|352.36|355.09|352.29|0
1633570200000|2021-10-07 01:30:00|355.24|352.44|354.95|352.15|355.24|352.44|354.95|352.15|0
1633570210000|2021-10-07 01:30:10|354.87|352.07|354.8|352|354.87|352.07|354.8|352|0
1633570220000|2021-10-07 01:30:20|354.72|351.92|354.5|351.7|354.72|351.92|354.5|351.7|0
1633570230000|2021-10-07 01:30:30|354.65|351.85|354.5|351.7|354.65|351.85|354.5|351.7|0
1633570240000|2021-10-07 01:30:40|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1633570250000|2021-10-07 01:30:50|354.8|352|354.65|351.85|354.8|352|354.65|351.85|0
1633570260000|2021-10-07 01:31:00|354.8|352|354.8|352|354.8|352|354.8|352|0
1633570270000|2021-10-07 01:31:10|354.65|351.85|355.24|352.44|355.24|352.44|354.65|351.85|0
1633570280000|2021-10-07 01:31:20|355.39|352.59|355.39|352.59|355.39|352.59|355.24|352.44|0
1633570290000|2021-10-07 01:31:30|355.53|352.73|355.39|352.59|355.53|352.73|355.39|352.59|0
1633570300000|2021-10-07 01:31:40|355.53|352.73|355.97|353.17|355.97|353.17|355.53|352.73|0
1633570310000|2021-10-07 01:31:50|355.83|353.03|355.97|353.17|355.97|353.17|355.83|353.03|0
1633570320000|2021-10-07 01:32:00|355.75|352.95|355.97|353.17|356.12|353.32|355.75|352.95|0
1633570330000|2021-10-07 01:32:10|356.12|353.32|356.12|353.32|356.12|353.32|355.97|353.17|0
1633570340000|2021-10-07 01:32:20|355.97|353.17|355.83|353.03|355.97|353.17|355.83|353.03|0
1633570350000|2021-10-07 01:32:30|355.97|353.17|356.12|353.32|356.12|353.32|355.97|353.17|0
1633570360000|2021-10-07 01:32:40|356.27|353.47|355.97|353.17|356.27|353.47|355.97|353.17|0
1633570370000|2021-10-07 01:32:50|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1633570380000|2021-10-07 01:33:00|356.86|354.06|357|354.2|357|354.2|356.86|354.06|0
1633570390000|2021-10-07 01:33:10|357.08|354.28|357|354.2|357.15|354.35|357|354.2|0
1633570400000|2021-10-07 01:33:20|357.08|354.28|356.86|354.06|357.08|354.28|356.86|354.06|0
1633570410000|2021-10-07 01:33:30|356.71|353.91|356.86|354.06|356.86|354.06|356.71|353.91|0
1633570420000|2021-10-07 01:33:40|356.93|354.13|357|354.2|357|354.2|356.93|354.13|0
1633570430000|2021-10-07 01:33:50|356.93|354.13|357|354.2|357|354.2|356.86|354.06|0
1633570440000|2021-10-07 01:34:00|357.08|354.28|357|354.2|357.08|354.28|357|354.2|0
1633570450000|2021-10-07 01:34:10|357.15|354.35|357|354.2|357.15|354.35|357|354.2|0
1633570460000|2021-10-07 01:34:20|357.15|354.35|356.86|354.06|357.15|354.35|356.86|354.06|0
1633570470000|2021-10-07 01:34:30|357|354.2|357|354.2|357|354.2|357|354.2|0
1633570480000|2021-10-07 01:34:40|357.07|354.27|357.07|354.27|357.07|354.27|357.07|354.27|0
1633570490000|2021-10-07 01:34:50|357.15|354.35|357.3|354.5|357.3|354.5|357|354.2|0
1633570500000|2021-10-07 01:35:00|357.89|355.09|357.74|354.94|357.96|355.16|357.74|354.94|0
1633570510000|2021-10-07 01:35:10|357.89|355.09|357.89|355.09|358.04|355.24|357.89|355.09|0
1633570520000|2021-10-07 01:35:20|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1633570530000|2021-10-07 01:35:30|357.89|355.09|358.11|355.31|358.11|355.31|357.89|355.09|0
1633570540000|2021-10-07 01:35:40|358.04|355.24|358.63|355.83|358.63|355.83|358.04|355.24|0
1633570550000|2021-10-07 01:35:50|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1633570560000|2021-10-07 01:36:00|359.22|356.42|358.92|356.12|359.22|356.42|358.92|356.12|0
1633570570000|2021-10-07 01:36:10|358.99|356.19|359.07|356.27|359.07|356.27|358.92|356.12|0
1633570580000|2021-10-07 01:36:20|358.92|356.12|358.77|355.97|358.92|356.12|358.77|355.97|0
1633570590000|2021-10-07 01:36:30|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1633570600000|2021-10-07 01:36:40|358.77|355.97|358.48|355.68|358.77|355.97|358.48|355.68|0
1633570610000|2021-10-07 01:36:50|358.63|355.83|358.92|356.12|358.92|356.12|358.63|355.83|0
1633570620000|2021-10-07 01:37:00|358.99|356.19|358.92|356.12|359.07|356.27|358.92|356.12|0
1633570630000|2021-10-07 01:37:10|359.07|356.27|359.07|356.27|359.07|356.27|358.92|356.12|0
1633570640000|2021-10-07 01:37:20|358.92|356.12|359.07|356.27|359.07|356.27|358.92|356.12|0
1633570650000|2021-10-07 01:37:30|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1633570660000|2021-10-07 01:37:40|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1633570670000|2021-10-07 01:37:50|358.92|356.12|358.92|356.12|358.92|356.12|358.84|356.04|0
1633570680000|2021-10-07 01:38:00|358.77|355.97|358.77|355.97|358.77|355.97|358.63|355.83|0
1633570690000|2021-10-07 01:38:10|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1633570700000|2021-10-07 01:38:20|358.77|355.97|358.77|355.97|358.77|355.97|358.63|355.83|0
1633570710000|2021-10-07 01:38:30|358.92|356.12|358.63|355.83|358.92|356.12|358.63|355.83|0
1633570720000|2021-10-07 01:38:40|358.48|355.68|358.63|355.83|358.63|355.83|358.48|355.68|0
1633570730000|2021-10-07 01:38:50|358.48|355.68|358.63|355.83|358.63|355.83|358.48|355.68|0
1633570740000|2021-10-07 01:39:00|358.92|356.12|358.63|355.83|358.92|356.12|358.63|355.83|0
1633570750000|2021-10-07 01:39:10|358.77|355.97|358.77|355.97|358.92|356.12|358.77|355.97|0
1633570760000|2021-10-07 01:39:20|358.84|356.04|358.77|355.97|358.84|356.04|358.77|355.97|0
1633570770000|2021-10-07 01:39:30|358.92|356.12|358.77|355.97|358.92|356.12|358.77|355.97|0
1633570780000|2021-10-07 01:39:40|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1633570790000|2021-10-07 01:39:50|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1633570800000|2021-10-07 01:40:00|358.92|356.12|359.22|356.42|359.36|356.56|358.92|356.12|0
1633570810000|2021-10-07 01:40:10|359.36|356.56|359.51|356.71|359.51|356.71|359.36|356.56|0
1633570820000|2021-10-07 01:40:20|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1633570830000|2021-10-07 01:40:30|359.51|356.71|359.51|356.71|359.51|356.71|359.36|356.56|0
1633570840000|2021-10-07 01:40:40|359.36|356.56|359.22|356.42|359.36|356.56|359.22|356.42|0
1633570850000|2021-10-07 01:40:50|359.07|356.27|358.92|356.12|359.07|356.27|358.92|356.12|0
1633570860000|2021-10-07 01:41:00|358.77|355.97|358.92|356.12|358.92|356.12|358.77|355.97|0
1633570870000|2021-10-07 01:41:10|359.07|356.27|359.22|356.42|359.22|356.42|359.07|356.27|0
1633570880000|2021-10-07 01:41:20|359.29|356.49|359.22|356.42|359.36|356.56|359.22|356.42|0
1633570890000|2021-10-07 01:41:30|359.36|356.56|359.07|356.27|359.36|356.56|359.07|356.27|0
1633570900000|2021-10-07 01:41:40|359.22|356.42|359.36|356.56|359.51|356.71|359.22|356.42|0
1633570910000|2021-10-07 01:41:50|359.51|356.71|359.66|356.86|359.66|356.86|359.51|356.71|0
1633570920000|2021-10-07 01:42:00|359.51|356.71|359.51|356.71|359.66|356.86|359.51|356.71|0
1633570930000|2021-10-07 01:42:10|359.36|356.56|359.51|356.71|359.51|356.71|359.36|356.56|0
1633570950000|2021-10-07 01:42:30|359.66|356.86|359.51|356.71|359.66|356.86|359.51|356.71|0
1633570960000|2021-10-07 01:42:40|359.66|356.86|359.51|356.71|359.66|356.86|359.51|356.71|0
1633570970000|2021-10-07 01:42:50|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1633570980000|2021-10-07 01:43:00|359.51|356.71|359.22|356.42|359.51|356.71|359.22|356.42|0
1633570990000|2021-10-07 01:43:10|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1633571000000|2021-10-07 01:43:20|359.22|356.42|359.29|356.49|359.36|356.56|359.22|356.42|0
1633571010000|2021-10-07 01:43:30|359.36|356.56|359.22|356.42|359.36|356.56|359.22|356.42|0
1633571020000|2021-10-07 01:43:40|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1633571040000|2021-10-07 01:44:00|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1633571050000|2021-10-07 01:44:10|358.84|356.04|358.92|356.12|358.92|356.12|358.77|355.97|0
1633571070000|2021-10-07 01:44:30|359.07|356.27|359.21|356.41|359.21|356.41|359.07|356.27|0
1633571080000|2021-10-07 01:44:40|359.07|356.27|359.21|356.41|359.21|356.41|359.07|356.27|0
1633571100000|2021-10-07 01:45:00|359.14|356.34|359.36|356.56|359.36|356.56|359.14|356.34|0
1633571110000|2021-10-07 01:45:10|359.21|356.41|359.07|356.27|359.21|356.41|359.07|356.27|0
1633571120000|2021-10-07 01:45:20|358.92|356.12|358.92|356.12|358.99|356.19|358.92|356.12|0
1633571130000|2021-10-07 01:45:30|358.77|355.97|358.77|355.97|358.84|356.04|358.77|355.97|0
1633571140000|2021-10-07 01:45:40|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1633571150000|2021-10-07 01:45:50|359.07|356.27|358.99|356.19|359.07|356.27|358.99|356.19|0
1633571160000|2021-10-07 01:46:00|358.92|356.12|358.77|355.97|358.92|356.12|358.77|355.97|0
1633571170000|2021-10-07 01:46:10|358.62|355.82|358.69|355.89|358.69|355.89|358.62|355.82|0
1633571180000|2021-10-07 01:46:20|358.77|355.97|358.77|355.97|358.92|356.12|358.77|355.97|0
1633571210000|2021-10-07 01:46:50|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1633571220000|2021-10-07 01:47:00|358.84|356.04|358.92|356.12|358.92|356.12|358.84|356.04|0
1633571230000|2021-10-07 01:47:10|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1633571240000|2021-10-07 01:47:20|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1633571250000|2021-10-07 01:47:30|358.47|355.67|358.77|355.97|358.77|355.97|358.47|355.67|0
1633571260000|2021-10-07 01:47:40|358.92|356.12|359.07|356.27|359.07|356.27|358.92|356.12|0
1633571270000|2021-10-07 01:47:50|359.21|356.41|359.21|356.41|359.21|356.41|359.07|356.27|0
1633571280000|2021-10-07 01:48:00|359.07|356.27|359.07|356.27|359.21|356.41|359.07|356.27|0
1633571290000|2021-10-07 01:48:10|359.21|356.41|359.07|356.27|359.21|356.41|359.07|356.27|0
1633571300000|2021-10-07 01:48:20|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1633571320000|2021-10-07 01:48:40|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1633571330000|2021-10-07 01:48:50|358.92|356.12|358.77|355.97|358.92|356.12|358.62|355.82|0
1633571340000|2021-10-07 01:49:00|358.62|355.82|358.77|355.97|358.77|355.97|358.62|355.82|0
1633571350000|2021-10-07 01:49:10|358.69|355.89|358.77|355.97|358.77|355.97|358.69|355.89|0
1633571360000|2021-10-07 01:49:20|358.62|355.82|358.62|355.82|358.62|355.82|358.47|355.67|0
1633571370000|2021-10-07 01:49:30|358.77|355.97|358.62|355.82|358.77|355.97|358.62|355.82|0
1633571380000|2021-10-07 01:49:40|358.77|355.97|358.77|355.97|358.84|356.04|358.77|355.97|0
1633571390000|2021-10-07 01:49:50|358.47|355.67|358.47|355.67|358.47|355.67|358.33|355.53|0
1633571400000|2021-10-07 01:50:00|358.62|355.82|358.92|356.12|359.06|356.26|358.62|355.82|0
1633571410000|2021-10-07 01:50:10|358.99|356.19|358.92|356.12|359.06|356.26|358.92|356.12|0
1633571420000|2021-10-07 01:50:20|359.06|356.26|359.06|356.26|359.06|356.26|358.92|356.12|0
1633571430000|2021-10-07 01:50:30|358.92|356.12|358.92|356.12|358.92|356.12|358.77|355.97|0
1633571450000|2021-10-07 01:50:50|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1633571460000|2021-10-07 01:51:00|359.21|356.41|359.06|356.26|359.21|356.41|359.06|356.26|0
1633571470000|2021-10-07 01:51:10|359.21|356.41|359.28|356.48|359.36|356.56|359.21|356.41|0
1633571480000|2021-10-07 01:51:20|359.36|356.56|359.51|356.71|359.51|356.71|359.36|356.56|0
1633571490000|2021-10-07 01:51:30|359.36|356.56|359.36|356.56|359.36|356.56|359.21|356.41|0
1633571500000|2021-10-07 01:51:40|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1633571510000|2021-10-07 01:51:50|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1633571520000|2021-10-07 01:52:00|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1633571530000|2021-10-07 01:52:10|359.36|356.56|359.36|356.56|359.51|356.71|359.36|356.56|0
1633571540000|2021-10-07 01:52:20|359.21|356.41|359.06|356.26|359.21|356.41|359.06|356.26|0
1633571560000|2021-10-07 01:52:40|359.21|356.41|359.36|356.56|359.36|356.56|359.21|356.41|0
1633571570000|2021-10-07 01:52:50|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1633571580000|2021-10-07 01:53:00|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1633571590000|2021-10-07 01:53:10|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1633571600000|2021-10-07 01:53:20|359.36|356.56|359.36|356.56|359.36|356.56|359.28|356.48|0
1633571620000|2021-10-07 01:53:40|359.51|356.71|359.51|356.71|359.51|356.71|359.36|356.56|0
1633571630000|2021-10-07 01:53:50|359.36|356.56|359.51|356.71|359.51|356.71|359.36|356.56|0
1633571640000|2021-10-07 01:54:00|359.65|356.85|359.36|356.56|359.65|356.85|359.36|356.56|0
1633571660000|2021-10-07 01:54:20|359.51|356.71|359.36|356.56|359.51|356.71|359.36|356.56|0
1633571670000|2021-10-07 01:54:30|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1633571690000|2021-10-07 01:54:50|359.65|356.85|359.95|357.15|359.95|357.15|359.65|356.85|0
1633571700000|2021-10-07 01:55:00|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1633571710000|2021-10-07 01:55:10|360.25|357.45|360.17|357.37|360.25|357.45|360.1|357.3|0
1633571720000|2021-10-07 01:55:20|360.1|357.3|359.8|357|360.1|357.3|359.8|357|0
1633571730000|2021-10-07 01:55:30|359.95|357.15|359.8|357|359.95|357.15|359.8|357|0
1633571740000|2021-10-07 01:55:40|359.95|357.15|360.1|357.3|360.25|357.45|359.95|357.15|0
1633571750000|2021-10-07 01:55:50|360.02|357.22|360.02|357.22|360.02|357.22|359.95|357.15|0
1633571760000|2021-10-07 01:56:00|359.95|357.15|360.1|357.3|360.1|357.3|359.95|357.15|0
1633571770000|2021-10-07 01:56:10|360.02|357.22|359.95|357.15|360.1|357.3|359.95|357.15|0
1633571790000|2021-10-07 01:56:30|360.25|357.45|360.39|357.59|360.39|357.59|360.25|357.45|0
1633571800000|2021-10-07 01:56:40|360.25|357.45|360.69|357.89|360.69|357.89|360.25|357.45|0
1633571810000|2021-10-07 01:56:50|360.54|357.74|360.39|357.59|360.54|357.74|360.39|357.59|0
1633571820000|2021-10-07 01:57:00|360.25|357.45|360.1|357.3|360.25|357.45|360.1|357.3|0
1633571830000|2021-10-07 01:57:10|360.25|357.45|360.25|357.45|360.25|357.45|360.1|357.3|0
1633571840000|2021-10-07 01:57:20|360.1|357.3|359.95|357.15|360.1|357.3|359.95|357.15|0
1633571850000|2021-10-07 01:57:30|360.1|357.3|359.95|357.15|360.1|357.3|359.95|357.15|0
1633571860000|2021-10-07 01:57:40|359.8|357|359.8|357|359.8|357|359.8|357|0
1633571870000|2021-10-07 01:57:50|359.87|357.07|359.72|356.92|359.87|357.07|359.72|356.92|0
1633571880000|2021-10-07 01:58:00|359.65|356.85|359.51|356.71|359.65|356.85|359.51|356.71|0
1633571890000|2021-10-07 01:58:10|359.43|356.63|359.51|356.71|359.51|356.71|359.43|356.63|0
1633571900000|2021-10-07 01:58:20|359.65|356.85|359.51|356.71|359.65|356.85|359.43|356.63|0
1633571910000|2021-10-07 01:58:30|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1633571920000|2021-10-07 01:58:40|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1633571930000|2021-10-07 01:58:50|359.21|356.41|359.21|356.41|359.21|356.41|359.13|356.33|0
1633571940000|2021-10-07 01:59:00|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1633571960000|2021-10-07 01:59:20|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1633571970000|2021-10-07 01:59:30|359.21|356.41|359.06|356.26|359.21|356.41|359.06|356.26|0
1633571990000|2021-10-07 01:59:50|358.91|356.11|358.77|355.97|358.91|356.11|358.77|355.97|0
1633572000000|2021-10-07 02:00:00|358.91|356.11|359.21|356.41|359.21|356.41|358.91|356.11|0
1633572010000|2021-10-07 02:00:10|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1633572020000|2021-10-07 02:00:20|359.36|356.56|359.5|356.7|359.5|356.7|359.36|356.56|0
1633572040000|2021-10-07 02:00:40|359.36|356.56|359.65|356.85|359.65|356.85|359.36|356.56|0
1633572050000|2021-10-07 02:00:50|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1633572060000|2021-10-07 02:01:00|359.43|356.63|359.28|356.48|359.43|356.63|359.28|356.48|0
1633572070000|2021-10-07 02:01:10|359.36|356.56|359.21|356.41|359.36|356.56|359.21|356.41|0
1633572080000|2021-10-07 02:01:20|359.06|356.26|358.91|356.11|359.06|356.26|358.91|356.11|0
1633572090000|2021-10-07 02:01:30|358.84|356.04|358.91|356.11|358.91|356.11|358.84|356.04|0
1633572100000|2021-10-07 02:01:40|359.06|356.26|358.98|356.18|359.06|356.26|358.91|356.11|0
1633572110000|2021-10-07 02:01:50|359.06|356.26|359.13|356.33|359.21|356.41|359.06|356.26|0
1633572120000|2021-10-07 02:02:00|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1633572130000|2021-10-07 02:02:10|359.36|356.56|359.36|356.56|359.36|356.56|359.21|356.41|0
1633572140000|2021-10-07 02:02:20|359.5|356.7|359.21|356.41|359.5|356.7|359.21|356.41|0
1633572150000|2021-10-07 02:02:30|359.13|356.33|359.06|356.26|359.13|356.33|359.06|356.26|0
1633572170000|2021-10-07 02:02:50|358.91|356.11|358.76|355.96|358.91|356.11|358.76|355.96|0
1633572180000|2021-10-07 02:03:00|358.91|356.11|358.76|355.96|358.91|356.11|358.76|355.96|0
1633572190000|2021-10-07 02:03:10|358.62|355.82|358.62|355.82|358.76|355.96|358.62|355.82|0
1633572210000|2021-10-07 02:03:30|358.47|355.67|358.76|355.96|358.76|355.96|358.47|355.67|0
1633572220000|2021-10-07 02:03:40|358.62|355.82|358.76|355.96|358.76|355.96|358.62|355.82|0
1633572230000|2021-10-07 02:03:50|358.91|356.11|358.76|355.96|358.91|356.11|358.76|355.96|0
1633572240000|2021-10-07 02:04:00|358.83|356.03|358.91|356.11|358.91|356.11|358.83|356.03|0
1633572250000|2021-10-07 02:04:10|358.76|355.96|358.83|356.03|358.91|356.11|358.76|355.96|0
1633572260000|2021-10-07 02:04:20|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1633572290000|2021-10-07 02:04:50|358.91|356.11|359.06|356.26|359.06|356.26|358.91|356.11|0
1633572300000|2021-10-07 02:05:00|358.91|356.11|359.21|356.41|359.21|356.41|358.91|356.11|0
1633572310000|2021-10-07 02:05:10|359.35|356.55|359.21|356.41|359.35|356.55|359.21|356.41|0
1633572320000|2021-10-07 02:05:20|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1633572330000|2021-10-07 02:05:30|359.21|356.41|359.35|356.55|359.35|356.55|359.21|356.41|0
1633572370000|2021-10-07 02:06:10|359.21|356.41|359.06|356.26|359.21|356.41|359.06|356.26|0
1633572380000|2021-10-07 02:06:20|358.91|356.11|358.91|356.11|358.91|356.11|358.76|355.96|0
1633572390000|2021-10-07 02:06:30|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1633572400000|2021-10-07 02:06:40|358.76|355.96|358.83|356.03|358.91|356.11|358.76|355.96|0
1633572410000|2021-10-07 02:06:50|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1633572420000|2021-10-07 02:07:00|358.91|356.11|359.06|356.26|359.06|356.26|358.91|356.11|0
1633572430000|2021-10-07 02:07:10|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1633572440000|2021-10-07 02:07:20|358.76|355.96|358.91|356.11|358.91|356.11|358.76|355.96|0
1633572450000|2021-10-07 02:07:30|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1633572470000|2021-10-07 02:07:50|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1633572480000|2021-10-07 02:08:00|359.42|356.62|359.35|356.55|359.42|356.62|359.35|356.55|0
1633572490000|2021-10-07 02:08:10|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1633572500000|2021-10-07 02:08:20|359.35|356.55|359.21|356.41|359.35|356.55|359.21|356.41|0
1633572510000|2021-10-07 02:08:30|359.13|356.33|359.21|356.41|359.21|356.41|359.13|356.33|0
1633572520000|2021-10-07 02:08:40|359.35|356.55|359.28|356.48|359.35|356.55|359.21|356.41|0
1633572530000|2021-10-07 02:08:50|359.35|356.55|359.5|356.7|359.5|356.7|359.35|356.55|0
1633572540000|2021-10-07 02:09:00|359.42|356.62|359.2|356.4|359.42|356.62|359.2|356.4|0
1633572550000|2021-10-07 02:09:10|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1633572560000|2021-10-07 02:09:20|359.5|356.7|359.35|356.55|359.5|356.7|359.35|356.55|0
1633572570000|2021-10-07 02:09:30|359.42|356.62|359.65|356.85|359.65|356.85|359.42|356.62|0
1633572580000|2021-10-07 02:09:40|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1633572590000|2021-10-07 02:09:50|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1633572600000|2021-10-07 02:10:00|359.8|357|359.94|357.14|359.94|357.14|359.65|356.85|0
1633572610000|2021-10-07 02:10:10|360.09|357.29|360.09|357.29|360.09|357.29|359.94|357.14|0
1633572630000|2021-10-07 02:10:30|359.94|357.14|359.94|357.14|360.09|357.29|359.94|357.14|0
1633572640000|2021-10-07 02:10:40|360.24|357.44|360.39|357.59|360.39|357.59|360.24|357.44|0
1633572650000|2021-10-07 02:10:50|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1633572660000|2021-10-07 02:11:00|360.39|357.59|360.39|357.59|360.39|357.59|360.39|357.59|0
1633572670000|2021-10-07 02:11:10|360.54|357.74|360.24|357.44|360.54|357.74|360.24|357.44|0
1633572680000|2021-10-07 02:11:20|360.09|357.29|360.09|357.29|360.24|357.44|360.09|357.29|0
1633572690000|2021-10-07 02:11:30|359.94|357.14|359.94|357.14|359.94|357.14|359.8|357|0
1633572700000|2021-10-07 02:11:40|360.09|357.29|359.94|357.14|360.09|357.29|359.94|357.14|0
1633572720000|2021-10-07 02:12:00|360.09|357.29|359.94|357.14|360.09|357.29|359.94|357.14|0
1633572730000|2021-10-07 02:12:10|359.87|357.07|360.01|357.21|360.01|357.21|359.87|357.07|0
1633572740000|2021-10-07 02:12:20|360.09|357.29|360.24|357.44|360.24|357.44|360.01|357.21|0
1633572750000|2021-10-07 02:12:30|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1633572760000|2021-10-07 02:12:40|360.24|357.44|361.13|358.33|361.13|358.33|360.24|357.44|0
1633572770000|2021-10-07 02:12:50|360.98|358.18|360.9|358.1|360.98|358.18|360.9|358.1|0
1633572780000|2021-10-07 02:13:00|360.98|358.18|360.98|358.18|360.98|358.18|360.83|358.03|0
1633572790000|2021-10-07 02:13:10|360.83|358.03|361.05|358.25|361.05|358.25|360.83|358.03|0
1633572800000|2021-10-07 02:13:20|361.28|358.48|361.72|358.92|361.72|358.92|361.28|358.48|0
1633572810000|2021-10-07 02:13:30|361.87|359.07|361.57|358.77|361.87|359.07|361.57|358.77|0
1633572820000|2021-10-07 02:13:40|361.72|358.92|361.72|358.92|361.72|358.92|361.57|358.77|0
1633572830000|2021-10-07 02:13:50|361.87|359.07|361.87|359.07|361.87|359.07|361.72|358.92|0
1633572840000|2021-10-07 02:14:00|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1633572850000|2021-10-07 02:14:10|361.72|358.92|361.57|358.77|361.72|358.92|361.57|358.77|0
1633572860000|2021-10-07 02:14:20|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1633572870000|2021-10-07 02:14:30|362.17|359.37|362.32|359.52|362.32|359.52|362.17|359.37|0
1633572880000|2021-10-07 02:14:40|362.17|359.37|362.61|359.81|362.91|360.11|362.17|359.37|0
1633572890000|2021-10-07 02:14:50|362.76|359.96|362.83|360.03|362.91|360.11|362.76|359.96|0
1633572900000|2021-10-07 02:15:00|362.76|359.96|362.91|360.11|363.06|360.26|362.76|359.96|0
1633572910000|2021-10-07 02:15:10|362.76|359.96|362.61|359.81|362.76|359.96|362.61|359.81|0
1633572920000|2021-10-07 02:15:20|362.46|359.66|362.32|359.52|362.46|359.66|362.32|359.52|0
1633572930000|2021-10-07 02:15:30|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1633572940000|2021-10-07 02:15:40|362.17|359.37|362.17|359.37|362.32|359.52|362.17|359.37|0
1633572950000|2021-10-07 02:15:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1633572960000|2021-10-07 02:16:00|361.87|359.07|361.72|358.92|361.87|359.07|361.72|358.92|0
1633572970000|2021-10-07 02:16:10|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1633572980000|2021-10-07 02:16:20|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1633572990000|2021-10-07 02:16:30|362.02|359.22|361.87|359.07|362.02|359.22|361.87|359.07|0
1633573000000|2021-10-07 02:16:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1633573010000|2021-10-07 02:16:50|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1633573020000|2021-10-07 02:17:00|362.02|359.22|361.87|359.07|362.02|359.22|361.87|359.07|0
1633573030000|2021-10-07 02:17:10|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1633573040000|2021-10-07 02:17:20|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1633573050000|2021-10-07 02:17:30|361.87|359.07|361.87|359.07|362.02|359.22|361.87|359.07|0
1633573060000|2021-10-07 02:17:40|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1633573070000|2021-10-07 02:17:50|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1633573080000|2021-10-07 02:18:00|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1633573090000|2021-10-07 02:18:10|361.57|358.77|361.72|358.92|361.72|358.92|361.57|358.77|0
1633573100000|2021-10-07 02:18:20|361.57|358.77|361.87|359.07|361.87|359.07|361.57|358.77|0
1633573110000|2021-10-07 02:18:30|362.02|359.22|361.87|359.07|362.02|359.22|361.87|359.07|0
1633573120000|2021-10-07 02:18:40|361.72|358.92|361.57|358.77|361.72|358.92|361.57|358.77|0
1633573130000|2021-10-07 02:18:50|361.64|358.84|361.57|358.77|361.64|358.84|361.57|358.77|0
1633573140000|2021-10-07 02:19:00|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1633573160000|2021-10-07 02:19:20|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1633573180000|2021-10-07 02:19:40|361.27|358.47|361.13|358.33|361.27|358.47|361.13|358.33|0
1633573190000|2021-10-07 02:19:50|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1633573210000|2021-10-07 02:20:10|361.13|358.33|361.27|358.47|361.27|358.47|361.13|358.33|0
1633573220000|2021-10-07 02:20:20|361.13|358.33|361.27|358.47|361.27|358.47|361.13|358.33|0
1633573230000|2021-10-07 02:20:30|361.2|358.4|361.13|358.33|361.2|358.4|361.13|358.33|0
1633573240000|2021-10-07 02:20:40|360.98|358.18|361.13|358.33|361.13|358.33|360.98|358.18|0
1633573250000|2021-10-07 02:20:50|361.05|358.25|360.83|358.03|361.05|358.25|360.83|358.03|0
1633573260000|2021-10-07 02:21:00|360.75|357.95|360.83|358.03|360.83|358.03|360.75|357.95|0
1633573270000|2021-10-07 02:21:10|361.13|358.33|360.98|358.18|361.13|358.33|360.98|358.18|0
1633573280000|2021-10-07 02:21:20|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1633573290000|2021-10-07 02:21:30|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1633573310000|2021-10-07 02:21:50|361.05|358.25|361.13|358.33|361.13|358.33|360.98|358.18|0
1633573320000|2021-10-07 02:22:00|361.2|358.4|361.2|358.4|361.27|358.47|361.2|358.4|0
1633573330000|2021-10-07 02:22:10|361.13|358.33|361.27|358.47|361.27|358.47|361.13|358.33|0
1633573340000|2021-10-07 02:22:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1633573350000|2021-10-07 02:22:30|361.27|358.47|361.42|358.62|361.42|358.62|361.12|358.32|0
1633573360000|2021-10-07 02:22:40|361.27|358.47|361.42|358.62|361.42|358.62|361.27|358.47|0
1633573370000|2021-10-07 02:22:50|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1633573380000|2021-10-07 02:23:00|361.49|358.69|361.57|358.77|361.57|358.77|361.49|358.69|0
1633573400000|2021-10-07 02:23:20|361.42|358.62|361.27|358.47|361.42|358.62|361.27|358.47|0
1633573410000|2021-10-07 02:23:30|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633573420000|2021-10-07 02:23:40|360.98|358.18|361.05|358.25|361.05|358.25|360.98|358.18|0
1633573430000|2021-10-07 02:23:50|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633573440000|2021-10-07 02:24:00|361.27|358.47|361.12|358.32|361.42|358.62|361.12|358.32|0
1633573450000|2021-10-07 02:24:10|361.2|358.4|361.27|358.47|361.27|358.47|361.2|358.4|0
1633573470000|2021-10-07 02:24:30|361.42|358.62|361.27|358.47|361.42|358.62|361.27|358.47|0
1633573490000|2021-10-07 02:24:50|361.42|358.62|361.57|358.77|361.57|358.77|361.42|358.62|0
1633573500000|2021-10-07 02:25:00|361.42|358.62|361.2|358.4|361.42|358.62|361.2|358.4|0
1633573510000|2021-10-07 02:25:10|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633573520000|2021-10-07 02:25:20|361.19|358.39|361.12|358.32|361.19|358.39|361.12|358.32|0
1633573530000|2021-10-07 02:25:30|361.19|358.39|361.19|358.39|361.19|358.39|361.12|358.32|0
1633573540000|2021-10-07 02:25:40|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1633573550000|2021-10-07 02:25:50|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633573560000|2021-10-07 02:26:00|361.27|358.47|361.12|358.32|361.27|358.47|361.12|358.32|0
1633573580000|2021-10-07 02:26:20|360.98|358.18|361.12|358.32|361.12|358.32|360.97|358.17|0
1633573590000|2021-10-07 02:26:30|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1633573600000|2021-10-07 02:26:40|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633573610000|2021-10-07 02:26:50|361.27|358.47|361.12|358.32|361.27|358.47|361.12|358.32|0
1633573620000|2021-10-07 02:27:00|361.27|358.47|361.19|358.39|361.27|358.47|361.12|358.32|0
1633573630000|2021-10-07 02:27:10|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633573650000|2021-10-07 02:27:30|361.34|358.54|361.42|358.62|361.42|358.62|361.34|358.54|0
1633573660000|2021-10-07 02:27:40|361.57|358.77|361.49|358.69|361.57|358.77|361.49|358.69|0
1633573670000|2021-10-07 02:27:50|361.42|358.62|361.49|358.69|361.49|358.69|361.42|358.62|0
1633573680000|2021-10-07 02:28:00|361.42|358.62|361.27|358.47|361.42|358.62|361.27|358.47|0
1633573690000|2021-10-07 02:28:10|361.12|358.32|361.42|358.62|361.42|358.62|361.12|358.32|0
1633573700000|2021-10-07 02:28:20|361.57|358.77|361.57|358.77|361.72|358.92|361.57|358.77|0
1633573710000|2021-10-07 02:28:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1633573720000|2021-10-07 02:28:40|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633573730000|2021-10-07 02:28:50|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633573760000|2021-10-07 02:29:20|361.19|358.39|361.12|358.32|361.19|358.39|361.12|358.32|0
1633573770000|2021-10-07 02:29:30|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633573780000|2021-10-07 02:29:40|361.19|358.39|361.27|358.47|361.27|358.47|361.19|358.39|0
1633573790000|2021-10-07 02:29:50|361.34|358.54|361.34|358.54|361.42|358.62|361.34|358.54|0
1633573800000|2021-10-07 02:30:00|361.42|358.62|361.12|358.32|361.42|358.62|361.12|358.32|0
1633573810000|2021-10-07 02:30:10|361.27|358.47|361.42|358.62|361.42|358.62|361.27|358.47|0
1633573820000|2021-10-07 02:30:20|361.57|358.77|361.42|358.62|361.57|358.77|361.42|358.62|0
1633573830000|2021-10-07 02:30:30|361.57|358.77|361.42|358.62|361.57|358.77|361.42|358.62|0
1633573840000|2021-10-07 02:30:40|361.57|358.77|361.57|358.77|361.64|358.84|361.57|358.77|0
1633573850000|2021-10-07 02:30:50|361.42|358.62|361.27|358.47|361.42|358.62|361.27|358.47|0
1633573860000|2021-10-07 02:31:00|361.12|358.32|361.27|358.47|361.27|358.47|361.12|358.32|0
1633573890000|2021-10-07 02:31:30|361.12|358.32|361.27|358.47|361.27|358.47|361.12|358.32|0
1633573900000|2021-10-07 02:31:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1633573920000|2021-10-07 02:32:00|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633573930000|2021-10-07 02:32:10|361.12|358.32|361.27|358.47|361.27|358.47|361.12|358.32|0
1633573970000|2021-10-07 02:32:50|361.19|358.39|361.12|358.32|361.19|358.39|361.12|358.32|0
1633573980000|2021-10-07 02:33:00|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633573990000|2021-10-07 02:33:10|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633574000000|2021-10-07 02:33:20|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1633574010000|2021-10-07 02:33:30|361.04|358.24|361.12|358.32|361.12|358.32|360.97|358.17|0
1633574030000|2021-10-07 02:33:50|360.97|358.17|361.12|358.32|361.12|358.32|360.97|358.17|0
1633574040000|2021-10-07 02:34:00|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1633574050000|2021-10-07 02:34:10|361.12|358.32|361.19|358.39|361.19|358.39|361.12|358.32|0
1633574060000|2021-10-07 02:34:20|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574070000|2021-10-07 02:34:30|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633574080000|2021-10-07 02:34:40|361.19|358.39|361.42|358.62|361.42|358.62|361.19|358.39|0
1633574090000|2021-10-07 02:34:50|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574100000|2021-10-07 02:35:00|361.34|358.54|361.42|358.62|361.42|358.62|361.34|358.54|0
1633574110000|2021-10-07 02:35:10|361.56|358.76|361.42|358.62|361.56|358.76|361.42|358.62|0
1633574120000|2021-10-07 02:35:20|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574130000|2021-10-07 02:35:30|361.42|358.62|361.34|358.54|361.42|358.62|361.27|358.47|0
1633574140000|2021-10-07 02:35:40|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574150000|2021-10-07 02:35:50|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1633574160000|2021-10-07 02:36:00|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574170000|2021-10-07 02:36:10|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1633574180000|2021-10-07 02:36:20|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574190000|2021-10-07 02:36:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1633574200000|2021-10-07 02:36:40|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574220000|2021-10-07 02:37:00|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1633574250000|2021-10-07 02:37:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1633574260000|2021-10-07 02:37:40|361.42|358.62|361.49|358.69|361.49|358.69|361.42|358.62|0
1633574270000|2021-10-07 02:37:50|361.56|358.76|361.42|358.62|361.56|358.76|361.42|358.62|0
1633574280000|2021-10-07 02:38:00|361.56|358.76|361.27|358.47|361.56|358.76|361.27|358.47|0
1633574290000|2021-10-07 02:38:10|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1633574300000|2021-10-07 02:38:20|361.56|358.76|361.56|358.76|361.56|358.76|361.49|358.69|0
1633574310000|2021-10-07 02:38:30|361.42|358.62|361.42|358.62|361.56|358.76|361.42|358.62|0
1633574320000|2021-10-07 02:38:40|361.41|358.61|361.27|358.47|361.41|358.61|361.27|358.47|0
1633574330000|2021-10-07 02:38:50|361.12|358.32|361.19|358.39|361.19|358.39|361.12|358.32|0
1633574340000|2021-10-07 02:39:00|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574360000|2021-10-07 02:39:20|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1633574370000|2021-10-07 02:39:30|361.34|358.54|361.27|358.47|361.34|358.54|361.27|358.47|0
1633574390000|2021-10-07 02:39:50|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1633574400000|2021-10-07 02:40:00|361.56|358.76|361.41|358.61|361.56|358.76|361.41|358.61|0
1633574410000|2021-10-07 02:40:10|361.56|358.76|361.41|358.61|361.56|358.76|361.41|358.61|0
1633574420000|2021-10-07 02:40:20|361.56|358.76|361.41|358.61|361.56|358.76|361.41|358.61|0
1633574440000|2021-10-07 02:40:40|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574450000|2021-10-07 02:40:50|361.12|358.32|361.19|358.39|361.19|358.39|361.12|358.32|0
1633574460000|2021-10-07 02:41:00|361.12|358.32|361.19|358.39|361.19|358.39|361.12|358.32|0
1633574470000|2021-10-07 02:41:10|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1633574480000|2021-10-07 02:41:20|361.19|358.39|361.27|358.47|361.27|358.47|361.12|358.32|0
1633574490000|2021-10-07 02:41:30|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1633574500000|2021-10-07 02:41:40|360.97|358.17|360.97|358.17|361.04|358.24|360.97|358.17|0
1633574520000|2021-10-07 02:42:00|360.89|358.09|360.82|358.02|360.89|358.09|360.82|358.02|0
1633574530000|2021-10-07 02:42:10|360.89|358.09|360.89|358.09|360.97|358.17|360.82|358.02|0
1633574540000|2021-10-07 02:42:20|360.82|358.02|360.74|357.94|360.82|358.02|360.67|357.87|0
1633574550000|2021-10-07 02:42:30|360.67|357.87|360.59|357.79|360.67|357.87|360.52|357.72|0
1633574560000|2021-10-07 02:42:40|360.67|357.87|360.59|357.79|360.67|357.87|360.59|357.79|0
1633574570000|2021-10-07 02:42:50|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633574590000|2021-10-07 02:43:10|360.38|357.58|360.38|357.58|360.38|357.58|360.38|357.58|0
1633574600000|2021-10-07 02:43:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633574610000|2021-10-07 02:43:30|360.38|357.58|360.08|357.28|360.38|357.58|360.08|357.28|0
1633574620000|2021-10-07 02:43:40|359.93|357.13|360.08|357.28|360.08|357.28|359.93|357.13|0
1633574630000|2021-10-07 02:43:50|359.93|357.13|359.78|356.98|359.93|357.13|359.78|356.98|0
1633574640000|2021-10-07 02:44:00|359.93|357.13|360.23|357.43|360.23|357.43|359.93|357.13|0
1633574650000|2021-10-07 02:44:10|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633574680000|2021-10-07 02:44:40|360.3|357.5|360.37|357.57|360.37|357.57|360.3|357.5|0
1633574720000|2021-10-07 02:45:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633574730000|2021-10-07 02:45:30|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1633574740000|2021-10-07 02:45:40|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1633574750000|2021-10-07 02:45:50|360.67|357.87|360.52|357.72|360.67|357.87|360.52|357.72|0
1633574760000|2021-10-07 02:46:00|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1633574770000|2021-10-07 02:46:10|360.37|357.57|360.52|357.72|360.52|357.72|360.37|357.57|0
1633574780000|2021-10-07 02:46:20|360.45|357.65|360.52|357.72|360.52|357.72|360.45|357.65|0
1633574790000|2021-10-07 02:46:30|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1633574810000|2021-10-07 02:46:50|360.74|357.94|360.67|357.87|360.74|357.94|360.67|357.87|0
1633574830000|2021-10-07 02:47:10|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633574840000|2021-10-07 02:47:20|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1633574850000|2021-10-07 02:47:30|360.59|357.79|360.52|357.72|360.67|357.87|360.52|357.72|0
1633574880000|2021-10-07 02:48:00|360.37|357.57|360.52|357.72|360.52|357.72|360.37|357.57|0
1633574890000|2021-10-07 02:48:10|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1633574900000|2021-10-07 02:48:20|360.37|357.57|360.37|357.57|360.52|357.72|360.37|357.57|0
1633574910000|2021-10-07 02:48:30|360.52|357.72|360.52|357.72|360.52|357.72|360.37|357.57|0
1633574920000|2021-10-07 02:48:40|360.37|357.57|360.52|357.72|360.52|357.72|360.37|357.57|0
1633574930000|2021-10-07 02:48:50|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633574940000|2021-10-07 02:49:00|360.52|357.72|360.37|357.57|360.52|357.72|360.37|357.57|0
1633574950000|2021-10-07 02:49:10|360.44|357.64|360.44|357.64|360.52|357.72|360.44|357.64|0
1633574960000|2021-10-07 02:49:20|360.52|357.72|360.52|357.72|360.52|357.72|360.37|357.57|0
1633574970000|2021-10-07 02:49:30|360.37|357.57|360.37|357.57|360.52|357.72|360.37|357.57|0
1633574980000|2021-10-07 02:49:40|360.52|357.72|360.44|357.64|360.52|357.72|360.44|357.64|0
1633574990000|2021-10-07 02:49:50|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633575000000|2021-10-07 02:50:00|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575010000|2021-10-07 02:50:10|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1633575020000|2021-10-07 02:50:20|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633575030000|2021-10-07 02:50:30|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575050000|2021-10-07 02:50:50|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633575090000|2021-10-07 02:51:30|360.22|357.42|360.29|357.49|360.37|357.57|360.22|357.42|0
1633575100000|2021-10-07 02:51:40|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633575110000|2021-10-07 02:51:50|360.22|357.42|360.22|357.42|360.22|357.42|360.22|357.42|0
1633575140000|2021-10-07 02:52:20|360.08|357.28|360.15|357.35|360.22|357.42|360.08|357.28|0
1633575150000|2021-10-07 02:52:30|360.22|357.42|360.22|357.42|360.22|357.42|360.22|357.42|0
1633575160000|2021-10-07 02:52:40|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1633575170000|2021-10-07 02:52:50|360|357.2|360.08|357.28|360.08|357.28|360|357.2|0
1633575180000|2021-10-07 02:53:00|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1633575190000|2021-10-07 02:53:10|360.08|357.28|359.93|357.13|360.08|357.28|359.93|357.13|0
1633575210000|2021-10-07 02:53:30|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1633575220000|2021-10-07 02:53:40|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1633575230000|2021-10-07 02:53:50|359.78|356.98|359.93|357.13|359.93|357.13|359.78|356.98|0
1633575270000|2021-10-07 02:54:30|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1633575300000|2021-10-07 02:55:00|360.22|357.42|360.22|357.42|360.22|357.42|360.22|357.42|0
1633575310000|2021-10-07 02:55:10|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633575330000|2021-10-07 02:55:30|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575340000|2021-10-07 02:55:40|360.37|357.57|360.37|357.57|360.52|357.72|360.37|357.57|0
1633575370000|2021-10-07 02:56:10|360.52|357.72|360.37|357.57|360.52|357.72|360.37|357.57|0
1633575380000|2021-10-07 02:56:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575390000|2021-10-07 02:56:30|360.44|357.64|360.59|357.79|360.67|357.87|360.44|357.64|0
1633575400000|2021-10-07 02:56:40|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575410000|2021-10-07 02:56:50|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1633575420000|2021-10-07 02:57:00|360.52|357.72|360.37|357.57|360.52|357.72|360.37|357.57|0
1633575430000|2021-10-07 02:57:10|360.52|357.72|360.44|357.64|360.52|357.72|360.37|357.57|0
1633575440000|2021-10-07 02:57:20|360.37|357.57|360.37|357.57|360.44|357.64|360.37|357.57|0
1633575450000|2021-10-07 02:57:30|360.22|357.42|360.37|357.57|360.37|357.57|360.22|357.42|0
1633575460000|2021-10-07 02:57:40|360.22|357.42|360.22|357.42|360.22|357.42|360.22|357.42|0
1633575470000|2021-10-07 02:57:50|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633575480000|2021-10-07 02:58:00|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575490000|2021-10-07 02:58:10|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1633575520000|2021-10-07 02:58:40|360.52|357.72|360.67|357.87|360.67|357.87|360.52|357.72|0
1633575540000|2021-10-07 02:59:00|360.52|357.72|360.67|357.87|360.67|357.87|360.52|357.72|0
1633575550000|2021-10-07 02:59:10|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1633575560000|2021-10-07 02:59:20|360.96|358.16|360.74|357.94|360.96|358.16|360.74|357.94|0
1633575570000|2021-10-07 02:59:30|360.81|358.01|360.67|357.87|360.81|358.01|360.67|357.87|0
1633575580000|2021-10-07 02:59:40|360.66|357.86|360.66|357.86|360.66|357.86|360.66|357.86|0
1633575590000|2021-10-07 02:59:50|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1633575600000|2021-10-07 03:00:00|360.66|357.86|360.96|358.16|360.96|358.16|360.66|357.86|0
1633575610000|2021-10-07 03:00:10|360.81|358.01|360.66|357.86|360.81|358.01|360.66|357.86|0
1633575630000|2021-10-07 03:00:30|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1633575640000|2021-10-07 03:00:40|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1633575650000|2021-10-07 03:00:50|360.81|358.01|360.66|357.86|360.81|358.01|360.66|357.86|0
1633575670000|2021-10-07 03:01:10|360.81|358.01|360.66|357.86|360.81|358.01|360.66|357.86|0
1633575700000|2021-10-07 03:01:40|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575710000|2021-10-07 03:01:50|360.37|357.57|360.37|357.57|360.52|357.72|360.37|357.57|0
1633575740000|2021-10-07 03:02:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575750000|2021-10-07 03:02:30|360.44|357.64|360.37|357.57|360.52|357.72|360.37|357.57|0
1633575790000|2021-10-07 03:03:10|360.22|357.42|360.37|357.57|360.37|357.57|360.22|357.42|0
1633575800000|2021-10-07 03:03:20|360.22|357.42|360.22|357.42|360.22|357.42|360.22|357.42|0
1633575810000|2021-10-07 03:03:30|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633575830000|2021-10-07 03:03:50|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1633575840000|2021-10-07 03:04:00|360.37|357.57|360.51|357.71|360.52|357.72|360.37|357.57|0
1633575880000|2021-10-07 03:04:40|360.37|357.57|360.22|357.42|360.37|357.57|360.22|357.42|0
1633575890000|2021-10-07 03:04:50|360.29|357.49|360.37|357.57|360.37|357.57|360.22|357.42|0
1633575900000|2021-10-07 03:05:00|360.22|357.42|360.07|357.27|360.22|357.42|360.07|357.27|0
1633575910000|2021-10-07 03:05:10|360.22|357.42|360.37|357.57|360.37|357.57|360.22|357.42|0
1633575920000|2021-10-07 03:05:20|360.22|357.42|360.37|357.57|360.37|357.57|360.22|357.42|0
1633575930000|2021-10-07 03:05:30|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1633575940000|2021-10-07 03:05:40|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1633575960000|2021-10-07 03:06:00|360.22|357.42|360.22|357.42|360.22|357.42|360.22|357.42|0
1633576000000|2021-10-07 03:06:40|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1633576020000|2021-10-07 03:07:00|360.22|357.42|360.22|357.42|360.22|357.42|360.22|357.42|0
1633576030000|2021-10-07 03:07:10|360.07|357.27|360.07|357.27|360.22|357.42|360.07|357.27|0
1633576060000|2021-10-07 03:07:40|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1633576070000|2021-10-07 03:07:50|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1633576090000|2021-10-07 03:08:10|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1633576100000|2021-10-07 03:08:20|359.55|356.75|359.48|356.68|359.55|356.75|359.48|356.68|0
1633576110000|2021-10-07 03:08:30|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1633576140000|2021-10-07 03:09:00|359.48|356.68|359.7|356.9|359.7|356.9|359.48|356.68|0
1633576150000|2021-10-07 03:09:10|359.62|356.82|359.77|356.97|359.77|356.97|359.62|356.82|0
1633576160000|2021-10-07 03:09:20|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1633576170000|2021-10-07 03:09:30|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1633576180000|2021-10-07 03:09:40|359.48|356.68|359.62|356.82|359.62|356.82|359.48|356.68|0
1633576190000|2021-10-07 03:09:50|359.77|356.97|359.62|356.82|359.77|356.97|359.62|356.82|0
1633576210000|2021-10-07 03:10:10|359.77|356.97|359.69|356.89|359.77|356.97|359.69|356.89|0
1633576220000|2021-10-07 03:10:20|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1633576260000|2021-10-07 03:11:00|359.48|356.68|359.48|356.68|359.48|356.68|359.33|356.53|0
1633576270000|2021-10-07 03:11:10|359.33|356.53|359.48|356.68|359.62|356.82|359.33|356.53|0
1633576290000|2021-10-07 03:11:30|359.62|356.82|359.48|356.68|359.62|356.82|359.48|356.68|0
1633576300000|2021-10-07 03:11:40|359.55|356.75|359.62|356.82|359.62|356.82|359.55|356.75|0
1633576320000|2021-10-07 03:12:00|359.55|356.75|359.62|356.82|359.62|356.82|359.48|356.68|0
1633576330000|2021-10-07 03:12:10|359.77|356.97|359.62|356.82|359.77|356.97|359.62|356.82|0
1633576360000|2021-10-07 03:12:40|359.55|356.75|359.62|356.82|359.62|356.82|359.55|356.75|0
1633576390000|2021-10-07 03:13:10|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1633576400000|2021-10-07 03:13:20|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1633576410000|2021-10-07 03:13:30|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1633576420000|2021-10-07 03:13:40|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1633576430000|2021-10-07 03:13:50|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1633576440000|2021-10-07 03:14:00|359.62|356.82|359.47|356.67|359.62|356.82|359.47|356.67|0
1633576460000|2021-10-07 03:14:20|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1633576470000|2021-10-07 03:14:30|359.18|356.38|358.95|356.15|359.18|356.38|358.95|356.15|0
1633576480000|2021-10-07 03:14:40|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1633576490000|2021-10-07 03:14:50|358.73|355.93|358.59|355.79|358.73|355.93|358.59|355.79|0
1633576500000|2021-10-07 03:15:00|358.44|355.64|358.73|355.93|358.73|355.93|358.44|355.64|0
1633576520000|2021-10-07 03:15:20|358.88|356.08|358.73|355.93|358.88|356.08|358.73|355.93|0
1633576530000|2021-10-07 03:15:30|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1633576540000|2021-10-07 03:15:40|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1633576550000|2021-10-07 03:15:50|358.59|355.79|358.51|355.71|358.59|355.79|358.51|355.71|0
1633576560000|2021-10-07 03:16:00|358.59|355.79|358.44|355.64|358.59|355.79|358.44|355.64|0
1633576570000|2021-10-07 03:16:10|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1633576580000|2021-10-07 03:16:20|358.73|355.93|358.59|355.79|358.73|355.93|358.59|355.79|0
1633576600000|2021-10-07 03:16:40|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1633576630000|2021-10-07 03:17:10|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1633576650000|2021-10-07 03:17:30|359.03|356.23|358.88|356.08|359.03|356.23|358.88|356.08|0
1633576660000|2021-10-07 03:17:40|358.95|356.15|358.95|356.15|358.95|356.15|358.95|356.15|0
1633576670000|2021-10-07 03:17:50|358.88|356.08|358.88|356.08|358.88|356.08|358.8|356|0
1633576690000|2021-10-07 03:18:10|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1633576700000|2021-10-07 03:18:20|358.88|356.08|358.88|356.08|358.88|356.08|358.73|355.93|0
1633576710000|2021-10-07 03:18:30|358.73|355.93|358.59|355.79|358.73|355.93|358.59|355.79|0
1633576720000|2021-10-07 03:18:40|358.51|355.71|358.59|355.79|358.59|355.79|358.51|355.71|0
1633576730000|2021-10-07 03:18:50|358.44|355.64|358.59|355.79|358.59|355.79|358.44|355.64|0
1633576740000|2021-10-07 03:19:00|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1633576750000|2021-10-07 03:19:10|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1633576760000|2021-10-07 03:19:20|358.66|355.86|358.8|356|358.8|356|358.66|355.86|0
1633576770000|2021-10-07 03:19:30|358.73|355.93|358.44|355.64|358.73|355.93|358.44|355.64|0
1633576780000|2021-10-07 03:19:40|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1633576790000|2021-10-07 03:19:50|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1633576800000|2021-10-07 03:20:00|358.29|355.49|358.14|355.34|358.29|355.49|358.14|355.34|0
1633576810000|2021-10-07 03:20:10|358.29|355.49|358.44|355.64|358.44|355.64|358.29|355.49|0
1633576820000|2021-10-07 03:20:20|358.29|355.49|358.36|355.56|358.36|355.56|358.29|355.49|0
1633576830000|2021-10-07 03:20:30|358.29|355.49|358.29|355.49|358.44|355.64|358.29|355.49|0
1633576840000|2021-10-07 03:20:40|358.44|355.64|358.29|355.49|358.44|355.64|358.29|355.49|0
1633576850000|2021-10-07 03:20:50|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1633576870000|2021-10-07 03:21:10|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1633576880000|2021-10-07 03:21:20|358.29|355.49|358.44|355.64|358.44|355.64|358.29|355.49|0
1633576910000|2021-10-07 03:21:50|358.29|355.49|358.36|355.56|358.36|355.56|358.29|355.49|0
1633576920000|2021-10-07 03:22:00|358.44|355.64|358.73|355.93|358.73|355.93|358.44|355.64|0
1633576930000|2021-10-07 03:22:10|358.58|355.78|358.73|355.93|358.73|355.93|358.58|355.78|0
1633576940000|2021-10-07 03:22:20|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1633576950000|2021-10-07 03:22:30|358.65|355.85|358.73|355.93|358.73|355.93|358.58|355.78|0
1633576970000|2021-10-07 03:22:50|358.88|356.08|359.03|356.23|359.03|356.23|358.88|356.08|0
1633576980000|2021-10-07 03:23:00|358.88|356.08|358.73|355.93|358.88|356.08|358.73|355.93|0
1633577010000|2021-10-07 03:23:30|358.8|356|358.88|356.08|358.88|356.08|358.8|356|0
1633577030000|2021-10-07 03:23:50|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1633577040000|2021-10-07 03:24:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1633577050000|2021-10-07 03:24:10|358.73|355.93|358.88|356.08|358.88|356.08|358.73|355.93|0
1633577070000|2021-10-07 03:24:30|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1633577100000|2021-10-07 03:25:00|359.1|356.3|359.1|356.3|359.1|356.3|359.1|356.3|0
1633577110000|2021-10-07 03:25:10|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1633577120000|2021-10-07 03:25:20|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1633577130000|2021-10-07 03:25:30|359.03|356.23|358.88|356.08|359.03|356.23|358.88|356.08|0
1633577160000|2021-10-07 03:26:00|359.03|356.23|358.88|356.08|359.03|356.23|358.88|356.08|0
1633577190000|2021-10-07 03:26:30|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1633577200000|2021-10-07 03:26:40|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1633577210000|2021-10-07 03:26:50|358.95|356.15|359.03|356.23|359.03|356.23|358.95|356.15|0
1633577220000|2021-10-07 03:27:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1633577240000|2021-10-07 03:27:20|358.95|356.15|358.95|356.15|358.95|356.15|358.95|356.15|0
1633577250000|2021-10-07 03:27:30|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1633577260000|2021-10-07 03:27:40|358.88|356.08|359.03|356.23|359.03|356.23|358.88|356.08|0
1633577270000|2021-10-07 03:27:50|358.88|356.08|359.03|356.23|359.03|356.23|358.88|356.08|0
1633577280000|2021-10-07 03:28:00|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633577290000|2021-10-07 03:28:10|358.88|356.08|359.02|356.22|359.02|356.22|358.88|356.08|0
1633577320000|2021-10-07 03:28:40|358.95|356.15|359.02|356.22|359.02|356.22|358.95|356.15|0
1633577330000|2021-10-07 03:28:50|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1633577370000|2021-10-07 03:29:30|359.02|356.22|358.88|356.08|359.02|356.22|358.88|356.08|0
1633577380000|2021-10-07 03:29:40|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1633577390000|2021-10-07 03:29:50|358.58|355.78|358.88|356.08|358.88|356.08|358.58|355.78|0
1633577400000|2021-10-07 03:30:00|359.02|356.22|359.17|356.37|359.17|356.37|358.88|356.08|0
1633577410000|2021-10-07 03:30:10|358.88|356.08|358.73|355.93|358.88|356.08|358.73|355.93|0
1633577420000|2021-10-07 03:30:20|358.58|355.78|358.73|355.93|358.73|355.93|358.58|355.78|0
1633577430000|2021-10-07 03:30:30|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1633577440000|2021-10-07 03:30:40|358.73|355.93|358.88|356.08|358.88|356.08|358.73|355.93|0
1633577450000|2021-10-07 03:30:50|358.8|356|359.02|356.22|359.02|356.22|358.8|356|0
1633577480000|2021-10-07 03:31:20|358.88|356.08|358.88|356.08|358.88|356.08|358.73|355.93|0
1633577490000|2021-10-07 03:31:30|358.73|355.93|358.88|356.08|358.88|356.08|358.73|355.93|0
1633577500000|2021-10-07 03:31:40|358.95|356.15|358.88|356.08|358.95|356.15|358.88|356.08|0
1633577510000|2021-10-07 03:31:50|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633577520000|2021-10-07 03:32:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1633577540000|2021-10-07 03:32:20|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633577550000|2021-10-07 03:32:30|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1633577560000|2021-10-07 03:32:40|359.02|356.22|358.88|356.08|359.02|356.22|358.88|356.08|0
1633577570000|2021-10-07 03:32:50|358.95|356.15|359.02|356.22|359.02|356.22|358.95|356.15|0
1633577590000|2021-10-07 03:33:10|359.09|356.29|359.02|356.22|359.17|356.37|359.02|356.22|0
1633577610000|2021-10-07 03:33:30|359.17|356.37|359.02|356.22|359.17|356.37|359.02|356.22|0
1633577630000|2021-10-07 03:33:50|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633577640000|2021-10-07 03:34:00|358.8|356|358.87|356.07|358.87|356.07|358.8|356|0
1633577650000|2021-10-07 03:34:10|358.8|356|358.95|356.15|358.95|356.15|358.73|355.93|0
1633577660000|2021-10-07 03:34:20|359.02|356.22|358.87|356.07|359.02|356.22|358.87|356.07|0
1633577670000|2021-10-07 03:34:30|359.02|356.22|358.8|356|359.02|356.22|358.8|356|0
1633577680000|2021-10-07 03:34:40|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1633577690000|2021-10-07 03:34:50|358.8|356|358.73|355.93|358.87|356.07|358.73|355.93|0
1633577700000|2021-10-07 03:35:00|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1633577710000|2021-10-07 03:35:10|358.5|355.7|358.58|355.78|358.58|355.78|358.5|355.7|0
1633577730000|2021-10-07 03:35:30|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1633577740000|2021-10-07 03:35:40|358.58|355.78|358.43|355.63|358.58|355.78|358.43|355.63|0
1633577750000|2021-10-07 03:35:50|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1633577760000|2021-10-07 03:36:00|358.43|355.63|358.28|355.48|358.43|355.63|358.28|355.48|0
1633577770000|2021-10-07 03:36:10|358.43|355.63|358.28|355.48|358.43|355.63|358.28|355.48|0
1633577790000|2021-10-07 03:36:30|358.13|355.33|358.28|355.48|358.28|355.48|358.13|355.33|0
1633577800000|2021-10-07 03:36:40|358.21|355.41|358.13|355.33|358.21|355.41|358.13|355.33|0
1633577810000|2021-10-07 03:36:50|357.99|355.19|358.13|355.33|358.13|355.33|357.99|355.19|0
1633577820000|2021-10-07 03:37:00|358.28|355.48|357.99|355.19|358.28|355.48|357.99|355.19|0
1633577830000|2021-10-07 03:37:10|358.13|355.33|358.06|355.26|358.13|355.33|358.06|355.26|0
1633577840000|2021-10-07 03:37:20|358.13|355.33|358.28|355.48|358.28|355.48|358.13|355.33|0
1633577850000|2021-10-07 03:37:30|358.13|355.33|358.28|355.48|358.28|355.48|358.13|355.33|0
1633577860000|2021-10-07 03:37:40|358.43|355.63|358.43|355.63|358.58|355.78|358.43|355.63|0
1633577870000|2021-10-07 03:37:50|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1633577880000|2021-10-07 03:38:00|358.73|355.93|358.73|355.93|358.73|355.93|358.58|355.78|0
1633577890000|2021-10-07 03:38:10|358.87|356.07|358.87|356.07|359.02|356.22|358.87|356.07|0
1633577900000|2021-10-07 03:38:20|358.73|355.93|358.73|355.93|358.8|356|358.73|355.93|0
1633577910000|2021-10-07 03:38:30|358.8|356|358.87|356.07|358.87|356.07|358.8|356|0
1633577930000|2021-10-07 03:38:50|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633577940000|2021-10-07 03:39:00|359.17|356.37|359.02|356.22|359.17|356.37|359.02|356.22|0
1633577950000|2021-10-07 03:39:10|359.17|356.37|359.24|356.44|359.24|356.44|359.17|356.37|0
1633577960000|2021-10-07 03:39:20|359.32|356.52|359.17|356.37|359.32|356.52|359.17|356.37|0
1633577970000|2021-10-07 03:39:30|359.24|356.44|359.17|356.37|359.32|356.52|359.17|356.37|0
1633577980000|2021-10-07 03:39:40|359.32|356.52|359.32|356.52|359.32|356.52|359.17|356.37|0
1633577990000|2021-10-07 03:39:50|359.17|356.37|359.17|356.37|359.32|356.52|359.17|356.37|0
1633578000000|2021-10-07 03:40:00|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1633578020000|2021-10-07 03:40:20|359.17|356.37|359.02|356.22|359.17|356.37|359.02|356.22|0
1633578030000|2021-10-07 03:40:30|358.87|356.07|359.02|356.22|359.02|356.22|358.87|356.07|0
1633578040000|2021-10-07 03:40:40|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1633578050000|2021-10-07 03:40:50|359.02|356.22|358.87|356.07|359.02|356.22|358.87|356.07|0
1633578060000|2021-10-07 03:41:00|358.94|356.14|358.87|356.07|359.02|356.22|358.87|356.07|0
1633578070000|2021-10-07 03:41:10|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578080000|2021-10-07 03:41:20|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1633578090000|2021-10-07 03:41:30|359.09|356.29|359.17|356.37|359.17|356.37|359.02|356.22|0
1633578100000|2021-10-07 03:41:40|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578110000|2021-10-07 03:41:50|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1633578120000|2021-10-07 03:42:00|359.02|356.22|358.87|356.07|359.02|356.22|358.87|356.07|0
1633578130000|2021-10-07 03:42:10|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578150000|2021-10-07 03:42:30|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633578170000|2021-10-07 03:42:50|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578180000|2021-10-07 03:43:00|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1633578190000|2021-10-07 03:43:10|359.24|356.44|359.17|356.37|359.24|356.44|359.17|356.37|0
1633578200000|2021-10-07 03:43:20|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633578210000|2021-10-07 03:43:30|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1633578240000|2021-10-07 03:44:00|359.02|356.22|359.17|356.37|359.17|356.37|359.02|356.22|0
1633578250000|2021-10-07 03:44:10|359.02|356.22|359.02|356.22|359.17|356.37|359.02|356.22|0
1633578270000|2021-10-07 03:44:30|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1633578280000|2021-10-07 03:44:40|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578310000|2021-10-07 03:45:10|359.17|356.37|359.02|356.22|359.17|356.37|359.02|356.22|0
1633578330000|2021-10-07 03:45:30|358.87|356.07|359.02|356.22|359.02|356.22|358.87|356.07|0
1633578350000|2021-10-07 03:45:50|359.09|356.29|359.17|356.37|359.17|356.37|359.09|356.29|0
1633578360000|2021-10-07 03:46:00|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1633578370000|2021-10-07 03:46:10|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578380000|2021-10-07 03:46:20|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633578390000|2021-10-07 03:46:30|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1633578410000|2021-10-07 03:46:50|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633578420000|2021-10-07 03:47:00|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578430000|2021-10-07 03:47:10|358.94|356.14|358.94|356.14|358.94|356.14|358.94|356.14|0
1633578440000|2021-10-07 03:47:20|359.02|356.22|359.02|356.22|359.17|356.37|359.02|356.22|0
1633578450000|2021-10-07 03:47:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633578460000|2021-10-07 03:47:40|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578470000|2021-10-07 03:47:50|359.16|356.36|359.02|356.22|359.16|356.36|359.02|356.22|0
1633578480000|2021-10-07 03:48:00|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633578490000|2021-10-07 03:48:10|359.02|356.22|358.87|356.07|359.02|356.22|358.87|356.07|0
1633578500000|2021-10-07 03:48:20|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578560000|2021-10-07 03:49:20|359.16|356.36|359.09|356.29|359.16|356.36|359.02|356.22|0
1633578570000|2021-10-07 03:49:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633578580000|2021-10-07 03:49:40|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633578590000|2021-10-07 03:49:50|359.16|356.36|359.23|356.43|359.31|356.51|359.16|356.36|0
1633578600000|2021-10-07 03:50:00|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633578610000|2021-10-07 03:50:10|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578630000|2021-10-07 03:50:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633578650000|2021-10-07 03:50:50|359.02|356.22|358.72|355.92|359.02|356.22|358.72|355.92|0
1633578660000|2021-10-07 03:51:00|358.87|356.07|358.72|355.92|358.87|356.07|358.72|355.92|0
1633578670000|2021-10-07 03:51:10|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633578680000|2021-10-07 03:51:20|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578690000|2021-10-07 03:51:30|358.87|356.07|359.02|356.22|359.02|356.22|358.87|356.07|0
1633578700000|2021-10-07 03:51:40|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633578720000|2021-10-07 03:52:00|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1633578750000|2021-10-07 03:52:30|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1633578770000|2021-10-07 03:52:50|359.09|356.29|359.01|356.21|359.16|356.36|359.01|356.21|0
1633578780000|2021-10-07 03:53:00|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633578790000|2021-10-07 03:53:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1633578810000|2021-10-07 03:53:30|358.94|356.14|358.94|356.14|358.94|356.14|358.87|356.07|0
1633578820000|2021-10-07 03:53:40|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633578830000|2021-10-07 03:53:50|358.94|356.14|358.94|356.14|358.94|356.14|358.94|356.14|0
1633578840000|2021-10-07 03:54:00|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1633578850000|2021-10-07 03:54:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1633578860000|2021-10-07 03:54:20|359.09|356.29|359.01|356.21|359.16|356.36|359.01|356.21|0
1633578870000|2021-10-07 03:54:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633578880000|2021-10-07 03:54:40|359.31|356.51|359.31|356.51|359.31|356.51|359.16|356.36|0
1633578890000|2021-10-07 03:54:50|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633578910000|2021-10-07 03:55:10|359.23|356.43|359.31|356.51|359.31|356.51|359.23|356.43|0
1633578950000|2021-10-07 03:55:50|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1633578960000|2021-10-07 03:56:00|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633578970000|2021-10-07 03:56:10|359.46|356.66|359.31|356.51|359.46|356.66|359.31|356.51|0
1633578990000|2021-10-07 03:56:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633579000000|2021-10-07 03:56:40|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633579010000|2021-10-07 03:56:50|359.16|356.36|359.31|356.51|359.31|356.51|359.16|356.36|0
1633579020000|2021-10-07 03:57:00|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1633579030000|2021-10-07 03:57:10|359.16|356.36|359.31|356.51|359.31|356.51|359.16|356.36|0
1633579040000|2021-10-07 03:57:20|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633579070000|2021-10-07 03:57:50|359.31|356.51|359.46|356.66|359.46|356.66|359.31|356.51|0
1633579080000|2021-10-07 03:58:00|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633579090000|2021-10-07 03:58:10|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633579100000|2021-10-07 03:58:20|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1633579110000|2021-10-07 03:58:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633579130000|2021-10-07 03:58:50|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1633579140000|2021-10-07 03:59:00|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1633579150000|2021-10-07 03:59:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1633579160000|2021-10-07 03:59:20|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633579190000|2021-10-07 03:59:50|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633579200000|2021-10-07 04:00:00|359.16|356.36|359.46|356.66|359.46|356.66|359.16|356.36|0
1633579210000|2021-10-07 04:00:10|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633579220000|2021-10-07 04:00:20|359.16|356.36|359.31|356.51|359.31|356.51|359.16|356.36|0
1633579230000|2021-10-07 04:00:30|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1633579300000|2021-10-07 04:01:40|359.6|356.8|359.46|356.66|359.6|356.8|359.46|356.66|0
1633579310000|2021-10-07 04:01:50|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1633579320000|2021-10-07 04:02:00|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633579330000|2021-10-07 04:02:10|359.45|356.65|359.31|356.51|359.45|356.65|359.31|356.51|0
1633579340000|2021-10-07 04:02:20|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633579370000|2021-10-07 04:02:50|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1633579410000|2021-10-07 04:03:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1633579430000|2021-10-07 04:03:50|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1633579460000|2021-10-07 04:04:20|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1633579470000|2021-10-07 04:04:30|359.6|356.8|359.45|356.65|359.6|356.8|359.45|356.65|0
1633579490000|2021-10-07 04:04:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1633579520000|2021-10-07 04:05:20|359.45|356.65|359.45|356.65|359.45|356.65|359.31|356.51|0
1633579530000|2021-10-07 04:05:30|359.38|356.58|359.31|356.51|359.45|356.65|359.31|356.51|0
1633579540000|2021-10-07 04:05:40|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1633579550000|2021-10-07 04:05:50|359.31|356.51|359.31|356.51|359.38|356.58|359.31|356.51|0
1633579560000|2021-10-07 04:06:00|359.38|356.58|359.45|356.65|359.45|356.65|359.38|356.58|0
1633579570000|2021-10-07 04:06:10|359.38|356.58|359.45|356.65|359.45|356.65|359.38|356.58|0
1633579610000|2021-10-07 04:06:50|359.6|356.8|359.52|356.72|359.6|356.8|359.45|356.65|0
1633579620000|2021-10-07 04:07:00|359.45|356.65|359.6|356.8|359.6|356.8|359.45|356.65|0
1633579640000|2021-10-07 04:07:20|359.67|356.87|359.6|356.8|359.67|356.87|359.6|356.8|0
1633579660000|2021-10-07 04:07:40|359.52|356.72|359.45|356.65|359.6|356.8|359.45|356.65|0
1633579690000|2021-10-07 04:08:10|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1633579700000|2021-10-07 04:08:20|359.45|356.65|359.45|356.65|359.52|356.72|359.45|356.65|0
1633579710000|2021-10-07 04:08:30|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1633579740000|2021-10-07 04:09:00|359.75|356.95|359.67|356.87|359.75|356.95|359.67|356.87|0
1633579750000|2021-10-07 04:09:10|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1633579760000|2021-10-07 04:09:20|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1633579780000|2021-10-07 04:09:40|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1633579790000|2021-10-07 04:09:50|359.75|356.95|359.67|356.87|359.75|356.95|359.67|356.87|0
1633579800000|2021-10-07 04:10:00|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1633579820000|2021-10-07 04:10:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1633579830000|2021-10-07 04:10:30|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1633579860000|2021-10-07 04:11:00|359.3|356.5|359.16|356.36|359.3|356.5|359.16|356.36|0
1633579880000|2021-10-07 04:11:20|359.3|356.5|359.16|356.36|359.3|356.5|359.16|356.36|0
1633579890000|2021-10-07 04:11:30|359.3|356.5|359.16|356.36|359.3|356.5|359.16|356.36|0
1633579900000|2021-10-07 04:11:40|359.01|356.21|359.08|356.28|359.08|356.28|359.01|356.21|0
1633579910000|2021-10-07 04:11:50|359.01|356.21|359.16|356.36|359.16|356.36|359.01|356.21|0
1633579920000|2021-10-07 04:12:00|359.08|356.28|359.15|356.35|359.15|356.35|359.08|356.28|0
1633579950000|2021-10-07 04:12:30|359.01|356.21|359.15|356.35|359.15|356.35|359.01|356.21|0
1633580000000|2021-10-07 04:13:20|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1633580030000|2021-10-07 04:13:50|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633580060000|2021-10-07 04:14:20|359.3|356.5|359.15|356.35|359.3|356.5|359.15|356.35|0
1633580070000|2021-10-07 04:14:30|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1633580080000|2021-10-07 04:14:40|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633580110000|2021-10-07 04:15:10|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1633580120000|2021-10-07 04:15:20|359.37|356.57|359.45|356.65|359.45|356.65|359.37|356.57|0
1633580130000|2021-10-07 04:15:30|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1633580140000|2021-10-07 04:15:40|359.37|356.57|359.37|356.57|359.37|356.57|359.3|356.5|0
1633580150000|2021-10-07 04:15:50|359.45|356.65|359.3|356.5|359.45|356.65|359.3|356.5|0
1633580170000|2021-10-07 04:16:10|359.45|356.65|359.3|356.5|359.45|356.65|359.3|356.5|0
1633580190000|2021-10-07 04:16:30|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1633580200000|2021-10-07 04:16:40|359.3|356.5|359.3|356.5|359.37|356.57|359.3|356.5|0
1633580210000|2021-10-07 04:16:50|359.45|356.65|359.3|356.5|359.45|356.65|359.3|356.5|0
1633580240000|2021-10-07 04:17:20|359.22|356.42|359.3|356.5|359.3|356.5|359.22|356.42|0
1633580290000|2021-10-07 04:18:10|359.37|356.57|359.6|356.8|359.6|356.8|359.37|356.57|0
1633580310000|2021-10-07 04:18:30|359.45|356.65|359.6|356.8|359.6|356.8|359.45|356.65|0
1633580350000|2021-10-07 04:19:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1633580360000|2021-10-07 04:19:20|359.81|357.01|359.74|356.94|359.81|357.01|359.74|356.94|0
1633580390000|2021-10-07 04:19:50|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1633580400000|2021-10-07 04:20:00|360.04|357.24|359.89|357.09|360.04|357.24|359.89|357.09|0
1633580410000|2021-10-07 04:20:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1633580420000|2021-10-07 04:20:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1633580430000|2021-10-07 04:20:30|359.45|356.65|359.6|356.8|359.6|356.8|359.45|356.65|0
1633580460000|2021-10-07 04:21:00|359.74|356.94|359.6|356.8|359.74|356.94|359.6|356.8|0
1633580470000|2021-10-07 04:21:10|359.74|356.94|359.6|356.8|359.74|356.94|359.6|356.8|0
1633580490000|2021-10-07 04:21:30|359.59|356.79|359.59|356.79|359.67|356.87|359.59|356.79|0
1633580500000|2021-10-07 04:21:40|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1633580510000|2021-10-07 04:21:50|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1633580520000|2021-10-07 04:22:00|359.45|356.65|359.15|356.35|359.45|356.65|359.15|356.35|0
1633580540000|2021-10-07 04:22:20|359.22|356.42|359.15|356.35|359.22|356.42|359.15|356.35|0
1633580550000|2021-10-07 04:22:30|359.3|356.5|359.15|356.35|359.3|356.5|359.15|356.35|0
1633580560000|2021-10-07 04:22:40|359.22|356.42|359.15|356.35|359.22|356.42|359.15|356.35|0
1633580570000|2021-10-07 04:22:50|359.22|356.42|359.15|356.35|359.22|356.42|359.15|356.35|0
1633580580000|2021-10-07 04:23:00|359.3|356.5|359.22|356.42|359.3|356.5|359.22|356.42|0
1633580590000|2021-10-07 04:23:10|359.15|356.35|359.3|356.5|359.3|356.5|359.15|356.35|0
1633580600000|2021-10-07 04:23:20|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1633580610000|2021-10-07 04:23:30|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1633580620000|2021-10-07 04:23:40|359.45|356.65|359.3|356.5|359.45|356.65|359.3|356.5|0
1633580640000|2021-10-07 04:24:00|359.45|356.65|359.3|356.5|359.45|356.65|359.3|356.5|0
1633580700000|2021-10-07 04:25:00|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633580710000|2021-10-07 04:25:10|359|356.2|359|356.2|359.15|356.35|359|356.2|0
1633580720000|2021-10-07 04:25:20|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633580740000|2021-10-07 04:25:40|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1633580750000|2021-10-07 04:25:50|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633580760000|2021-10-07 04:26:00|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1633580790000|2021-10-07 04:26:30|359.37|356.57|359.44|356.64|359.44|356.64|359.37|356.57|0
1633580830000|2021-10-07 04:27:10|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1633580840000|2021-10-07 04:27:20|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1633580850000|2021-10-07 04:27:30|359.3|356.5|359.44|356.64|359.59|356.79|359.3|356.5|0
1633580860000|2021-10-07 04:27:40|359.37|356.57|359.44|356.64|359.44|356.64|359.37|356.57|0
1633580870000|2021-10-07 04:27:50|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1633580880000|2021-10-07 04:28:00|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1633580890000|2021-10-07 04:28:10|359.59|356.79|359.44|356.64|359.59|356.79|359.44|356.64|0
1633580910000|2021-10-07 04:28:30|359.3|356.5|359.44|356.64|359.44|356.64|359.3|356.5|0
1633580930000|2021-10-07 04:28:50|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1633580940000|2021-10-07 04:29:00|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633580950000|2021-10-07 04:29:10|359|356.2|359|356.2|359.15|356.35|359|356.2|0
1633580960000|2021-10-07 04:29:20|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633580970000|2021-10-07 04:29:30|359|356.2|359.15|356.35|359.15|356.35|359|356.2|0
1633580980000|2021-10-07 04:29:40|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1633580990000|2021-10-07 04:29:50|359.15|356.35|359|356.2|359.15|356.35|359|356.2|0
1633581000000|2021-10-07 04:30:00|358.85|356.05|358.92|356.12|359|356.2|358.85|356.05|0
1633581010000|2021-10-07 04:30:10|358.85|356.05|359|356.2|359|356.2|358.85|356.05|0
1633581030000|2021-10-07 04:30:30|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1633581040000|2021-10-07 04:30:40|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633581050000|2021-10-07 04:30:50|359|356.2|359.15|356.35|359.15|356.35|359|356.2|0
1633581070000|2021-10-07 04:31:10|359.3|356.5|359.3|356.5|359.3|356.5|359.22|356.42|0
1633581080000|2021-10-07 04:31:20|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633581120000|2021-10-07 04:32:00|359.07|356.27|359.15|356.35|359.29|356.49|359.07|356.27|0
1633581130000|2021-10-07 04:32:10|359.29|356.49|359.15|356.35|359.29|356.49|359.15|356.35|0
1633581160000|2021-10-07 04:32:40|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1633581170000|2021-10-07 04:32:50|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1633581180000|2021-10-07 04:33:00|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1633581190000|2021-10-07 04:33:10|359.59|356.79|359.74|356.94|359.74|356.94|359.59|356.79|0
1633581200000|2021-10-07 04:33:20|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1633581210000|2021-10-07 04:33:30|359.74|356.94|359.59|356.79|359.74|356.94|359.59|356.79|0
1633581220000|2021-10-07 04:33:40|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1633581240000|2021-10-07 04:34:00|359.59|356.79|359.66|356.86|359.66|356.86|359.59|356.79|0
1633581250000|2021-10-07 04:34:10|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1633581260000|2021-10-07 04:34:20|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1633581280000|2021-10-07 04:34:40|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1633581290000|2021-10-07 04:34:50|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1633581300000|2021-10-07 04:35:00|359|356.2|358.85|356.05|359|356.2|358.85|356.05|0
1633581310000|2021-10-07 04:35:10|358.92|356.12|358.85|356.05|359|356.2|358.85|356.05|0
1633581320000|2021-10-07 04:35:20|359|356.2|359|356.2|359.07|356.27|359|356.2|0
1633581330000|2021-10-07 04:35:30|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1633581340000|2021-10-07 04:35:40|359|356.2|359|356.2|359|356.2|359|356.2|0
1633581360000|2021-10-07 04:36:00|359.15|356.35|358.7|355.9|359.15|356.35|358.7|355.9|0
1633581370000|2021-10-07 04:36:10|358.62|355.82|358.7|355.9|358.77|355.97|358.62|355.82|0
1633581380000|2021-10-07 04:36:20|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1633581390000|2021-10-07 04:36:30|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1633581400000|2021-10-07 04:36:40|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1633581410000|2021-10-07 04:36:50|358.7|355.9|358.7|355.9|358.7|355.9|358.62|355.82|0
1633581420000|2021-10-07 04:37:00|358.62|355.82|358.7|355.9|358.7|355.9|358.62|355.82|0
1633581430000|2021-10-07 04:37:10|358.55|355.75|358.7|355.9|358.7|355.9|358.55|355.75|0
1633581460000|2021-10-07 04:37:40|358.77|355.97|358.7|355.9|358.77|355.97|358.7|355.9|0
1633581470000|2021-10-07 04:37:50|358.85|356.05|358.85|356.05|358.85|356.05|358.85|356.05|0
1633581480000|2021-10-07 04:38:00|359|356.2|359.14|356.34|359.14|356.34|359|356.2|0
1633581500000|2021-10-07 04:38:20|359|356.2|359|356.2|359.14|356.34|359|356.2|0
1633581510000|2021-10-07 04:38:30|358.85|356.05|359|356.2|359|356.2|358.85|356.05|0
1633581520000|2021-10-07 04:38:40|359.07|356.27|359.14|356.34|359.14|356.34|359.07|356.27|0
1633581530000|2021-10-07 04:38:50|359.29|356.49|359.14|356.34|359.29|356.49|359.14|356.34|0
1633581540000|2021-10-07 04:39:00|359.22|356.42|359.14|356.34|359.22|356.42|359.14|356.34|0
1633581550000|2021-10-07 04:39:10|359.21|356.41|359.14|356.34|359.21|356.41|359.14|356.34|0
1633581560000|2021-10-07 04:39:20|359.44|356.64|359.29|356.49|359.44|356.64|359.29|356.49|0
1633581580000|2021-10-07 04:39:40|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1633581590000|2021-10-07 04:39:50|359.29|356.49|359.44|356.64|359.44|356.64|359.29|356.49|0
1633581600000|2021-10-07 04:40:00|359.29|356.49|359.44|356.64|359.44|356.64|359.29|356.49|0
1633581630000|2021-10-07 04:40:30|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1633581640000|2021-10-07 04:40:40|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1633581650000|2021-10-07 04:40:50|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1633581660000|2021-10-07 04:41:00|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1633581680000|2021-10-07 04:41:20|359|356.2|359|356.2|359|356.2|359|356.2|0
1633581690000|2021-10-07 04:41:30|359.14|356.34|359.14|356.34|359.14|356.34|359|356.2|0
1633581700000|2021-10-07 04:41:40|359|356.2|359|356.2|359|356.2|359|356.2|0
1633581710000|2021-10-07 04:41:50|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1633581730000|2021-10-07 04:42:10|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1633581750000|2021-10-07 04:42:30|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1633581760000|2021-10-07 04:42:40|359.14|356.34|359.07|356.27|359.29|356.49|358.99|356.19|0
1633581770000|2021-10-07 04:42:50|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1633581780000|2021-10-07 04:43:00|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1633581800000|2021-10-07 04:43:20|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1633581810000|2021-10-07 04:43:30|358.47|355.67|358.4|355.6|358.47|355.67|358.4|355.6|0
1633581820000|2021-10-07 04:43:40|358.26|355.46|358.18|355.38|358.26|355.46|358.18|355.38|0
1633581830000|2021-10-07 04:43:50|358.26|355.46|358.18|355.38|358.26|355.46|358.18|355.38|0
1633581840000|2021-10-07 04:44:00|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1633581850000|2021-10-07 04:44:10|357.96|355.16|358.11|355.31|358.11|355.31|357.96|355.16|0
1633581860000|2021-10-07 04:44:20|358.26|355.46|358.11|355.31|358.26|355.46|358.11|355.31|0
1633581870000|2021-10-07 04:44:30|358.25|355.45|358.25|355.45|358.33|355.53|358.25|355.45|0
1633581880000|2021-10-07 04:44:40|358.11|355.31|358.25|355.45|358.25|355.45|358.11|355.31|0
1633581890000|2021-10-07 04:44:50|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1633581900000|2021-10-07 04:45:00|358.25|355.45|358.25|355.45|358.33|355.53|358.25|355.45|0
1633581920000|2021-10-07 04:45:20|358.11|355.31|357.96|355.16|358.11|355.31|357.96|355.16|0
1633581930000|2021-10-07 04:45:30|358.11|355.31|357.96|355.16|358.11|355.31|357.96|355.16|0
1633581940000|2021-10-07 04:45:40|358.11|355.31|357.96|355.16|358.11|355.31|357.96|355.16|0
1633581950000|2021-10-07 04:45:50|358.03|355.23|357.96|355.16|358.03|355.23|357.96|355.16|0
1633581960000|2021-10-07 04:46:00|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1633581990000|2021-10-07 04:46:30|357.96|355.16|357.96|355.16|357.96|355.16|357.96|355.16|0
1633582000000|2021-10-07 04:46:40|358.11|355.31|357.96|355.16|358.11|355.31|357.96|355.16|0
1633582040000|2021-10-07 04:47:20|358.03|355.23|358.11|355.31|358.11|355.31|358.03|355.23|0
1633582060000|2021-10-07 04:47:40|357.81|355.01|357.07|354.27|357.81|355.01|357.07|354.27|0
1633582070000|2021-10-07 04:47:50|357.22|354.42|357.07|354.27|357.22|354.42|357.07|354.27|0
1633582080000|2021-10-07 04:48:00|356.93|354.13|356.48|353.68|356.93|354.13|356.48|353.68|0
1633582090000|2021-10-07 04:48:10|356.63|353.83|356.78|353.98|356.78|353.98|356.63|353.83|0
1633582110000|2021-10-07 04:48:30|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1633582120000|2021-10-07 04:48:40|356.63|353.83|356.48|353.68|356.63|353.83|356.48|353.68|0
1633582130000|2021-10-07 04:48:50|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1633582140000|2021-10-07 04:49:00|356.48|353.68|356.19|353.39|356.48|353.68|356.19|353.39|0
1633582160000|2021-10-07 04:49:20|356.34|353.54|356.78|353.98|356.78|353.98|356.34|353.54|0
1633582170000|2021-10-07 04:49:30|356.63|353.83|356.92|354.12|356.92|354.12|356.63|353.83|0
1633582190000|2021-10-07 04:49:50|356.78|353.98|356.92|354.12|356.92|354.12|356.78|353.98|0
1633582200000|2021-10-07 04:50:00|357.07|354.27|356.78|353.98|357.07|354.27|356.78|353.98|0
1633582220000|2021-10-07 04:50:20|357.07|354.27|357.22|354.42|357.22|354.42|357.07|354.27|0
1633582250000|2021-10-07 04:50:50|357.07|354.27|357.07|354.27|357.14|354.34|356.92|354.12|0
1633582260000|2021-10-07 04:51:00|356.99|354.19|356.92|354.12|356.99|354.19|356.92|354.12|0
1633582270000|2021-10-07 04:51:10|357.07|354.27|357.07|354.27|357.07|354.27|357.07|354.27|0
1633582280000|2021-10-07 04:51:20|357.22|354.42|357.22|354.42|357.22|354.42|357.07|354.27|0
1633582290000|2021-10-07 04:51:30|357.07|354.27|357.22|354.42|357.22|354.42|357.07|354.27|0
1633582300000|2021-10-07 04:51:40|357.37|354.57|357.22|354.42|357.37|354.57|357.22|354.42|0
1633582320000|2021-10-07 04:52:00|357.37|354.57|357.14|354.34|357.37|354.57|357.14|354.34|0
1633582330000|2021-10-07 04:52:10|357.22|354.42|357.14|354.34|357.22|354.42|357.14|354.34|0
1633582340000|2021-10-07 04:52:20|357.22|354.42|357.07|354.27|357.22|354.42|357.07|354.27|0
1633582350000|2021-10-07 04:52:30|357.22|354.42|357.07|354.27|357.22|354.42|357.07|354.27|0
1633582380000|2021-10-07 04:53:00|356.85|354.05|356.78|353.98|356.85|354.05|356.78|353.98|0
1633582390000|2021-10-07 04:53:10|356.92|354.12|356.78|353.98|356.92|354.12|356.78|353.98|0
1633582410000|2021-10-07 04:53:30|356.85|354.05|356.92|354.12|356.92|354.12|356.85|354.05|0
1633582430000|2021-10-07 04:53:50|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1633582450000|2021-10-07 04:54:10|356.92|354.12|357.07|354.27|357.07|354.27|356.92|354.12|0
1633582470000|2021-10-07 04:54:30|356.99|354.19|356.92|354.12|356.99|354.19|356.92|354.12|0
1633582480000|2021-10-07 04:54:40|357.07|354.27|357.07|354.27|357.07|354.27|357.07|354.27|0
1633582490000|2021-10-07 04:54:50|356.92|354.12|356.99|354.19|356.99|354.19|356.92|354.12|0
1633582500000|2021-10-07 04:55:00|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1633582510000|2021-10-07 04:55:10|357.07|354.27|356.99|354.19|357.07|354.27|356.99|354.19|0
1633582520000|2021-10-07 04:55:20|357.07|354.27|356.99|354.19|357.07|354.27|356.99|354.19|0
1633582530000|2021-10-07 04:55:30|357.07|354.27|356.92|354.12|357.07|354.27|356.92|354.12|0
1633582560000|2021-10-07 04:56:00|356.99|354.19|357.07|354.27|357.07|354.27|356.99|354.19|0
1633582570000|2021-10-07 04:56:10|357.22|354.42|357.07|354.27|357.22|354.42|357.07|354.27|0
1633582620000|2021-10-07 04:57:00|357.22|354.42|357.07|354.27|357.22|354.42|357.07|354.27|0
1633582630000|2021-10-07 04:57:10|357.14|354.34|357.07|354.27|357.22|354.42|357.07|354.27|0
1633582640000|2021-10-07 04:57:20|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1633582650000|2021-10-07 04:57:30|357.14|354.34|357.07|354.27|357.22|354.42|357.07|354.27|0
1633582660000|2021-10-07 04:57:40|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1633582670000|2021-10-07 04:57:50|356.99|354.19|357.07|354.27|357.07|354.27|356.92|354.12|0
1633582680000|2021-10-07 04:58:00|356.92|354.12|356.99|354.19|356.99|354.19|356.92|354.12|0
1633582690000|2021-10-07 04:58:10|356.77|353.97|356.92|354.12|356.92|354.12|356.77|353.97|0
1633582710000|2021-10-07 04:58:30|356.84|354.04|356.92|354.12|356.92|354.12|356.77|353.97|0
1633582740000|2021-10-07 04:59:00|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1633582750000|2021-10-07 04:59:10|356.84|354.04|356.92|354.12|356.92|354.12|356.84|354.04|0
1633582760000|2021-10-07 04:59:20|356.99|354.19|356.99|354.19|356.99|354.19|356.92|354.12|0
1633582770000|2021-10-07 04:59:30|356.92|354.12|357.07|354.27|357.07|354.27|356.92|354.12|0
1633582790000|2021-10-07 04:59:50|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1633582800000|2021-10-07 05:00:00|355.74|352.94|355.89|353.09|355.89|353.09|355.74|352.94|0
1633582810000|2021-10-07 05:00:10|356.04|353.24|356.48|353.68|356.48|353.68|356.04|353.24|0
1633582820000|2021-10-07 05:00:20|356.33|353.53|356.63|353.83|356.63|353.83|356.33|353.53|0
1633582830000|2021-10-07 05:00:30|356.77|353.97|356.92|354.12|356.92|354.12|356.77|353.97|0
1633582840000|2021-10-07 05:00:40|357.07|354.27|356.99|354.19|357.07|354.27|356.99|354.19|0
1633582850000|2021-10-07 05:00:50|357.07|354.27|357.22|354.42|357.22|354.42|357.07|354.27|0
1633582860000|2021-10-07 05:01:00|357.51|354.71|357.81|355.01|357.81|355.01|357.51|354.71|0
1633582870000|2021-10-07 05:01:10|357.95|355.15|358.1|355.3|358.25|355.45|357.95|355.15|0
1633582880000|2021-10-07 05:01:20|358.25|355.45|358.54|355.74|358.54|355.74|358.25|355.45|0
1633582890000|2021-10-07 05:01:30|358.4|355.6|358.25|355.45|358.4|355.6|358.25|355.45|0
1633582900000|2021-10-07 05:01:40|358.1|355.3|358.25|355.45|358.25|355.45|358.1|355.3|0
1633582910000|2021-10-07 05:01:50|358.4|355.6|358.4|355.6|358.4|355.6|358.4|355.6|0
1633582920000|2021-10-07 05:02:00|358.32|355.52|358.25|355.45|358.4|355.6|358.25|355.45|0
1633582930000|2021-10-07 05:02:10|358.4|355.6|358.4|355.6|358.4|355.6|358.25|355.45|0
1633582940000|2021-10-07 05:02:20|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1633582950000|2021-10-07 05:02:30|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1633582960000|2021-10-07 05:02:40|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1633582970000|2021-10-07 05:02:50|358.4|355.6|358.4|355.6|358.4|355.6|358.32|355.52|0
1633582980000|2021-10-07 05:03:00|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1633582990000|2021-10-07 05:03:10|358.4|355.6|358.32|355.52|358.4|355.6|358.32|355.52|0
1633583000000|2021-10-07 05:03:20|358.4|355.6|358.39|355.59|358.4|355.6|358.39|355.59|0
1633583010000|2021-10-07 05:03:30|358.25|355.45|358.25|355.45|358.39|355.59|358.25|355.45|0
1633583020000|2021-10-07 05:03:40|358.39|355.59|358.17|355.37|358.39|355.59|358.17|355.37|0
1633583030000|2021-10-07 05:03:50|358.1|355.3|358.17|355.37|358.17|355.37|358.1|355.3|0
1633583040000|2021-10-07 05:04:00|358.1|355.3|358.25|355.45|358.25|355.45|358.1|355.3|0
1633583060000|2021-10-07 05:04:20|358.39|355.59|358.39|355.59|358.39|355.59|358.32|355.52|0
1633583070000|2021-10-07 05:04:30|358.54|355.74|358.54|355.74|358.54|355.74|358.39|355.59|0
1633583080000|2021-10-07 05:04:40|358.69|355.89|358.54|355.74|358.69|355.89|358.54|355.74|0
1633583090000|2021-10-07 05:04:50|358.69|355.89|358.99|356.19|358.99|356.19|358.69|355.89|0
1633583100000|2021-10-07 05:05:00|359.06|356.26|359.06|356.26|359.13|356.33|359.06|356.26|0
1633583110000|2021-10-07 05:05:10|358.99|356.19|359.13|356.33|359.13|356.33|358.99|356.19|0
1633583130000|2021-10-07 05:05:30|358.99|356.19|359.28|356.48|359.28|356.48|358.99|356.19|0
1633583140000|2021-10-07 05:05:40|359.13|356.33|358.99|356.19|359.13|356.33|358.99|356.19|0
1633583150000|2021-10-07 05:05:50|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1633583160000|2021-10-07 05:06:00|358.91|356.11|358.69|355.89|358.91|356.11|358.69|355.89|0
1633583170000|2021-10-07 05:06:10|358.54|355.74|358.84|356.04|358.84|356.04|358.54|355.74|0
1633583180000|2021-10-07 05:06:20|358.69|355.89|358.69|355.89|358.84|356.04|358.69|355.89|0
1633583190000|2021-10-07 05:06:30|358.61|355.81|358.54|355.74|358.69|355.89|358.54|355.74|0
1633583210000|2021-10-07 05:06:50|358.69|355.89|358.54|355.74|358.69|355.89|358.39|355.59|0
1633583220000|2021-10-07 05:07:00|358.69|355.89|359.25|356.45|359.25|356.45|358.54|355.74|0
1633583230000|2021-10-07 05:07:10|359.17|356.37|358.95|356.15|359.17|356.37|358.95|356.15|0
1633583240000|2021-10-07 05:07:20|359.1|356.3|359.1|356.3|359.1|356.3|358.95|356.15|0
1633583250000|2021-10-07 05:07:30|358.95|356.15|358.95|356.15|359.1|356.3|358.95|356.15|0
1633583260000|2021-10-07 05:07:40|358.87|356.07|358.8|356|358.95|356.15|358.8|356|0
1633583270000|2021-10-07 05:07:50|358.66|355.86|358.58|355.78|358.66|355.86|358.58|355.78|0
1633583280000|2021-10-07 05:08:00|358.66|355.86|358.66|355.86|358.73|355.93|358.66|355.86|0
1633583290000|2021-10-07 05:08:10|358.51|355.71|358.66|355.86|358.66|355.86|358.51|355.71|0
1633583300000|2021-10-07 05:08:20|358.73|355.93|358.8|356|358.8|356|358.73|355.93|0
1633583310000|2021-10-07 05:08:30|358.66|355.86|358.8|356|358.8|356|358.66|355.86|0
1633583320000|2021-10-07 05:08:40|358.66|355.86|358.8|356|358.8|356|358.66|355.86|0
1633583330000|2021-10-07 05:08:50|358.65|355.85|358.73|355.93|358.73|355.93|358.65|355.85|0
1633583340000|2021-10-07 05:09:00|358.8|356|358.65|355.85|358.8|356|358.65|355.85|0
1633583350000|2021-10-07 05:09:10|358.51|355.71|358.36|355.56|358.65|355.85|358.36|355.56|0
1633583360000|2021-10-07 05:09:20|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1633583370000|2021-10-07 05:09:30|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1633583380000|2021-10-07 05:09:40|358.21|355.41|358.28|355.48|358.28|355.48|358.21|355.41|0
1633583390000|2021-10-07 05:09:50|358.21|355.41|358.36|355.56|358.36|355.56|358.21|355.41|0
1633583400000|2021-10-07 05:10:00|358.21|355.41|357.62|354.82|358.21|355.41|357.55|354.75|0
1633583410000|2021-10-07 05:10:10|357.47|354.67|357.18|354.38|357.47|354.67|357.18|354.38|0
1633583420000|2021-10-07 05:10:20|357.33|354.53|356.88|354.08|357.33|354.53|356.88|354.08|0
1633583440000|2021-10-07 05:10:40|356.74|353.94|356.44|353.64|356.74|353.94|356.44|353.64|0
1633583450000|2021-10-07 05:10:50|356.15|353.35|356.59|353.79|356.59|353.79|356.15|353.35|0
1633583460000|2021-10-07 05:11:00|356.81|354.01|357.18|354.38|357.18|354.38|356.81|354.01|0
1633583470000|2021-10-07 05:11:10|357.03|354.23|357.03|354.23|357.03|354.23|356.88|354.08|0
1633583480000|2021-10-07 05:11:20|356.88|354.08|356.74|353.94|356.88|354.08|356.74|353.94|0
1633583490000|2021-10-07 05:11:30|356.44|353.64|357.03|354.23|357.03|354.23|356.44|353.64|0
1633583500000|2021-10-07 05:11:40|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1633583510000|2021-10-07 05:11:50|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1633583520000|2021-10-07 05:12:00|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1633583530000|2021-10-07 05:12:10|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1633583540000|2021-10-07 05:12:20|357.62|354.82|357.33|354.53|357.62|354.82|357.33|354.53|0
1633583550000|2021-10-07 05:12:30|357.47|354.67|357.62|354.82|357.62|354.82|357.47|354.67|0
1633583560000|2021-10-07 05:12:40|357.84|355.04|357.77|354.97|357.92|355.12|357.77|354.97|0
1633583570000|2021-10-07 05:12:50|357.92|355.12|358.06|355.26|358.06|355.26|357.92|355.12|0
1633583580000|2021-10-07 05:13:00|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1633583590000|2021-10-07 05:13:10|358.06|355.26|358.21|355.41|358.21|355.41|358.06|355.26|0
1633583600000|2021-10-07 05:13:20|358.06|355.26|358.21|355.41|358.21|355.41|358.06|355.26|0
1633583610000|2021-10-07 05:13:30|358.06|355.26|358.21|355.41|358.21|355.41|358.06|355.26|0
1633583620000|2021-10-07 05:13:40|358.36|355.56|358.36|355.56|358.36|355.56|358.28|355.48|0
1633583630000|2021-10-07 05:13:50|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1633583640000|2021-10-07 05:14:00|358.36|355.56|358.13|355.33|358.36|355.56|358.13|355.33|0
1633583650000|2021-10-07 05:14:10|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1633583660000|2021-10-07 05:14:20|358.13|355.33|357.77|354.97|358.13|355.33|357.77|354.97|0
1633583670000|2021-10-07 05:14:30|357.91|355.11|357.62|354.82|357.91|355.11|357.62|354.82|0
1633583680000|2021-10-07 05:14:40|357.77|354.97|357.47|354.67|357.77|354.97|357.47|354.67|0
1633583690000|2021-10-07 05:14:50|357.62|354.82|357.62|354.82|357.77|354.97|357.62|354.82|0
1633583700000|2021-10-07 05:15:00|357.69|354.89|357.62|354.82|357.69|354.89|357.62|354.82|0
1633583710000|2021-10-07 05:15:10|357.77|354.97|357.69|354.89|357.77|354.97|357.69|354.89|0
1633583720000|2021-10-07 05:15:20|357.62|354.82|357.77|354.97|357.77|354.97|357.62|354.82|0
1633583730000|2021-10-07 05:15:30|357.84|355.04|357.84|355.04|357.84|355.04|357.77|354.97|0
1633583740000|2021-10-07 05:15:40|357.77|354.97|358.06|355.26|358.06|355.26|357.77|354.97|0
1633583750000|2021-10-07 05:15:50|357.91|355.11|358.06|355.26|358.06|355.26|357.91|355.11|0
1633583760000|2021-10-07 05:16:00|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1633583770000|2021-10-07 05:16:10|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1633583780000|2021-10-07 05:16:20|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1633583790000|2021-10-07 05:16:30|357.77|354.97|358.06|355.26|358.06|355.26|357.77|354.97|0
1633583800000|2021-10-07 05:16:40|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1633583810000|2021-10-07 05:16:50|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1633583820000|2021-10-07 05:17:00|358.13|355.33|358.06|355.26|358.21|355.41|358.06|355.26|0
1633583830000|2021-10-07 05:17:10|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1633583840000|2021-10-07 05:17:20|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1633583850000|2021-10-07 05:17:30|358.36|355.56|358.21|355.41|358.36|355.56|358.21|355.41|0
1633583860000|2021-10-07 05:17:40|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1633583880000|2021-10-07 05:18:00|358.28|355.48|358.28|355.48|358.28|355.48|358.21|355.41|0
1633583890000|2021-10-07 05:18:10|358.06|355.26|358.06|355.26|358.21|355.41|358.06|355.26|0
1633583900000|2021-10-07 05:18:20|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1633583920000|2021-10-07 05:18:40|358.06|355.26|358.13|355.33|358.21|355.41|358.06|355.26|0
1633583930000|2021-10-07 05:18:50|358.06|355.26|357.91|355.11|358.06|355.26|357.91|355.11|0
1633583940000|2021-10-07 05:19:00|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1633583960000|2021-10-07 05:19:20|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1633583970000|2021-10-07 05:19:30|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1633583980000|2021-10-07 05:19:40|357.91|355.11|357.91|355.11|357.91|355.11|357.77|354.97|0
1633583990000|2021-10-07 05:19:50|357.77|354.97|357.77|354.97|357.91|355.11|357.77|354.97|0
1633584000000|2021-10-07 05:20:00|357.91|355.11|357.91|355.11|357.91|355.11|357.77|354.97|0
1633584010000|2021-10-07 05:20:10|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1633584020000|2021-10-07 05:20:20|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1633584030000|2021-10-07 05:20:30|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1633584040000|2021-10-07 05:20:40|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1633584060000|2021-10-07 05:21:00|357.84|355.04|357.76|354.96|357.91|355.11|357.76|354.96|0
1633584070000|2021-10-07 05:21:10|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1633584080000|2021-10-07 05:21:20|357.84|355.04|357.76|354.96|357.84|355.04|357.76|354.96|0
1633584090000|2021-10-07 05:21:30|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1633584100000|2021-10-07 05:21:40|357.76|354.96|357.91|355.11|358.06|355.26|357.76|354.96|0
1633584110000|2021-10-07 05:21:50|358.06|355.26|358.13|355.33|358.13|355.33|358.06|355.26|0
1633584120000|2021-10-07 05:22:00|358.21|355.41|358.06|355.26|358.21|355.41|358.06|355.26|0
1633584140000|2021-10-07 05:22:20|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1633584150000|2021-10-07 05:22:30|358.06|355.26|357.91|355.11|358.06|355.26|357.91|355.11|0
1633584160000|2021-10-07 05:22:40|358.06|355.26|357.91|355.11|358.06|355.26|357.91|355.11|0
1633584180000|2021-10-07 05:23:00|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1633584190000|2021-10-07 05:23:10|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1633584200000|2021-10-07 05:23:20|357.62|354.82|357.62|354.82|357.76|354.96|357.62|354.82|0
1633584210000|2021-10-07 05:23:30|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1633584220000|2021-10-07 05:23:40|357.69|354.89|357.76|354.96|357.76|354.96|357.69|354.89|0
1633584230000|2021-10-07 05:23:50|357.62|354.82|357.54|354.74|357.69|354.89|357.47|354.67|0
1633584240000|2021-10-07 05:24:00|357.62|354.82|357.47|354.67|357.62|354.82|357.47|354.67|0
1633584250000|2021-10-07 05:24:10|357.76|354.96|357.91|355.11|357.91|355.11|357.76|354.96|0
1633584280000|2021-10-07 05:24:40|357.69|354.89|357.76|354.96|357.76|354.96|357.69|354.89|0
1633584290000|2021-10-07 05:24:50|357.83|355.03|357.83|355.03|357.83|355.03|357.83|355.03|0
1633584300000|2021-10-07 05:25:00|357.76|354.96|357.76|354.96|357.76|354.96|357.62|354.82|0
1633584310000|2021-10-07 05:25:10|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1633584320000|2021-10-07 05:25:20|357.47|354.67|357.32|354.52|357.47|354.67|357.32|354.52|0
1633584330000|2021-10-07 05:25:30|357.39|354.59|357.47|354.67|357.47|354.67|357.39|354.59|0
1633584340000|2021-10-07 05:25:40|357.62|354.82|357.91|355.11|357.91|355.11|357.47|354.67|0
1633584350000|2021-10-07 05:25:50|357.83|355.03|357.62|354.82|357.83|355.03|357.62|354.82|0
1633584360000|2021-10-07 05:26:00|357.47|354.67|357.47|354.67|357.47|354.67|357.39|354.59|0
1633584370000|2021-10-07 05:26:10|357.62|354.82|357.47|354.67|357.62|354.82|357.47|354.67|0
1633584380000|2021-10-07 05:26:20|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1633584400000|2021-10-07 05:26:40|357.69|354.89|357.91|355.11|357.91|355.11|357.62|354.82|0
1633584410000|2021-10-07 05:26:50|357.98|355.18|358.2|355.4|358.2|355.4|357.98|355.18|0
1633584420000|2021-10-07 05:27:00|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1633584430000|2021-10-07 05:27:10|358.13|355.33|358.06|355.26|358.13|355.33|358.06|355.26|0
1633584440000|2021-10-07 05:27:20|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1633584450000|2021-10-07 05:27:30|358.35|355.55|358.2|355.4|358.35|355.55|358.2|355.4|0
1633584460000|2021-10-07 05:27:40|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1633584470000|2021-10-07 05:27:50|358.2|355.4|358.35|355.55|358.35|355.55|358.2|355.4|0
1633584490000|2021-10-07 05:28:10|358.2|355.4|358.35|355.55|358.35|355.55|358.2|355.4|0
1633584500000|2021-10-07 05:28:20|358.42|355.62|358.28|355.48|358.42|355.62|358.28|355.48|0
1633584510000|2021-10-07 05:28:30|358.35|355.55|358.5|355.7|358.5|355.7|358.35|355.55|0
1633584520000|2021-10-07 05:28:40|358.35|355.55|358.5|355.7|358.5|355.7|358.35|355.55|0
1633584540000|2021-10-07 05:29:00|358.42|355.62|358.5|355.7|358.5|355.7|358.42|355.62|0
1633584550000|2021-10-07 05:29:10|358.57|355.77|358.65|355.85|358.65|355.85|358.57|355.77|0
1633584560000|2021-10-07 05:29:20|358.57|355.77|358.65|355.85|358.65|355.85|358.57|355.77|0
1633584570000|2021-10-07 05:29:30|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1633584580000|2021-10-07 05:29:40|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1633584590000|2021-10-07 05:29:50|358.94|356.14|359.09|356.29|359.09|356.29|358.94|356.14|0
1633584600000|2021-10-07 05:30:00|359.24|356.44|359.09|356.29|359.38|356.58|359.09|356.29|0
1633584610000|2021-10-07 05:30:10|359.01|356.21|359.09|356.29|359.09|356.29|359.01|356.21|0
1633584620000|2021-10-07 05:30:20|359.24|356.44|359.09|356.29|359.24|356.44|359.09|356.29|0
1633584640000|2021-10-07 05:30:40|358.94|356.14|358.79|355.99|358.94|356.14|358.79|355.99|0
1633584650000|2021-10-07 05:30:50|358.72|355.92|358.57|355.77|358.79|355.99|358.57|355.77|0
1633584660000|2021-10-07 05:31:00|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1633584670000|2021-10-07 05:31:10|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1633584680000|2021-10-07 05:31:20|358.27|355.47|358.35|355.55|358.35|355.55|358.27|355.47|0
1633584690000|2021-10-07 05:31:30|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1633584700000|2021-10-07 05:31:40|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1633584710000|2021-10-07 05:31:50|358.5|355.7|358.35|355.55|358.5|355.7|358.35|355.55|0
1633584720000|2021-10-07 05:32:00|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1633584730000|2021-10-07 05:32:10|358.13|355.33|358.06|355.26|358.2|355.4|358.06|355.26|0
1633584740000|2021-10-07 05:32:20|357.91|355.11|357.91|355.11|357.98|355.18|357.91|355.11|0
1633584750000|2021-10-07 05:32:30|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1633584760000|2021-10-07 05:32:40|358.05|355.25|358.05|355.25|358.05|355.25|357.91|355.11|0
1633584770000|2021-10-07 05:32:50|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1633584780000|2021-10-07 05:33:00|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1633584790000|2021-10-07 05:33:10|358.2|355.4|358.2|355.4|358.27|355.47|358.2|355.4|0
1633584800000|2021-10-07 05:33:20|358.27|355.47|358.5|355.7|358.5|355.7|358.27|355.47|0
1633584810000|2021-10-07 05:33:30|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1633584820000|2021-10-07 05:33:40|358.5|355.7|358.05|355.25|358.5|355.7|358.05|355.25|0
1633584830000|2021-10-07 05:33:50|358.13|355.33|358.05|355.25|358.2|355.4|358.05|355.25|0
1633584840000|2021-10-07 05:34:00|358.13|355.33|358.35|355.55|358.35|355.55|358.13|355.33|0
1633584850000|2021-10-07 05:34:10|358.27|355.47|358.35|355.55|358.35|355.55|358.27|355.47|0
1633584860000|2021-10-07 05:34:20|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1633584870000|2021-10-07 05:34:30|358.13|355.33|358.05|355.25|358.13|355.33|358.05|355.25|0
1633584880000|2021-10-07 05:34:40|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1633584900000|2021-10-07 05:35:00|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1633584920000|2021-10-07 05:35:20|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1633584950000|2021-10-07 05:35:50|358.79|355.99|358.94|356.14|358.94|356.14|358.79|355.99|0
1633584960000|2021-10-07 05:36:00|359.09|356.29|358.79|355.99|359.09|356.29|358.79|355.99|0
1633584970000|2021-10-07 05:36:10|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1633584980000|2021-10-07 05:36:20|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1633584990000|2021-10-07 05:36:30|358.64|355.84|358.64|355.84|358.79|355.99|358.64|355.84|0
1633585010000|2021-10-07 05:36:50|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1633585040000|2021-10-07 05:37:20|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1633585050000|2021-10-07 05:37:30|358.94|356.14|358.94|356.14|358.94|356.14|358.94|356.14|0
1633585060000|2021-10-07 05:37:40|358.86|356.06|359.09|356.29|359.09|356.29|358.86|356.06|0
1633585070000|2021-10-07 05:37:50|358.94|356.14|358.79|355.99|358.94|356.14|358.79|355.99|0
1633585080000|2021-10-07 05:38:00|358.64|355.84|358.64|355.84|358.71|355.91|358.64|355.84|0
1633585090000|2021-10-07 05:38:10|358.5|355.7|359.27|356.47|359.27|356.47|358.5|355.7|0
1633585100000|2021-10-07 05:38:20|359.35|356.55|359.27|356.47|359.35|356.55|359.2|356.4|0
1633585110000|2021-10-07 05:38:30|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1633585120000|2021-10-07 05:38:40|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1633585130000|2021-10-07 05:38:50|359.35|356.55|359.27|356.47|359.35|356.55|359.27|356.47|0
1633585140000|2021-10-07 05:39:00|359.2|356.4|359.2|356.4|359.35|356.55|359.2|356.4|0
1633585150000|2021-10-07 05:39:10|358.5|355.7|358.49|355.69|358.5|355.7|358.49|355.69|0
1633585170000|2021-10-07 05:39:30|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1633585180000|2021-10-07 05:39:40|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1633585190000|2021-10-07 05:39:50|358.35|355.55|358.2|355.4|358.35|355.55|358.2|355.4|0
1633585200000|2021-10-07 05:40:00|358.05|355.25|357.9|355.1|358.05|355.25|357.9|355.1|0
1633585210000|2021-10-07 05:40:10|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1633585230000|2021-10-07 05:40:30|357.61|354.81|357.61|354.81|357.68|354.88|357.61|354.81|0
1633585240000|2021-10-07 05:40:40|357.46|354.66|357.61|354.81|357.61|354.81|357.46|354.66|0
1633585260000|2021-10-07 05:41:00|357.46|354.66|357.61|354.81|357.61|354.81|357.46|354.66|0
1633585270000|2021-10-07 05:41:10|357.53|354.73|357.46|354.66|357.61|354.81|357.46|354.66|0
1633585280000|2021-10-07 05:41:20|357.61|354.81|357.61|354.81|357.61|354.81|357.46|354.66|0
1633585290000|2021-10-07 05:41:30|357.53|354.73|357.46|354.66|357.61|354.81|357.46|354.66|0
1633585300000|2021-10-07 05:41:40|357.61|354.81|357.76|354.96|357.76|354.96|357.61|354.81|0
1633585310000|2021-10-07 05:41:50|357.68|354.88|357.68|354.88|357.76|354.96|357.61|354.81|0
1633585320000|2021-10-07 05:42:00|357.46|354.66|357.17|354.37|357.46|354.66|357.17|354.37|0
1633585330000|2021-10-07 05:42:10|357.02|354.22|357.17|354.37|357.17|354.37|357.02|354.22|0
1633585340000|2021-10-07 05:42:20|357.02|354.22|357.17|354.37|357.17|354.37|357.02|354.22|0
1633585360000|2021-10-07 05:42:40|357.02|354.22|357.02|354.22|357.02|354.22|357.02|354.22|0
1633585370000|2021-10-07 05:42:50|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1633585390000|2021-10-07 05:43:10|357.02|354.22|357.02|354.22|357.02|354.22|357.02|354.22|0
1633585430000|2021-10-07 05:43:50|357.17|354.37|356.28|353.48|357.17|354.37|356.28|353.48|0
1633585450000|2021-10-07 05:44:10|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1633585460000|2021-10-07 05:44:20|356.72|353.92|356.72|353.92|356.79|353.99|356.72|353.92|0
1633585470000|2021-10-07 05:44:30|356.87|354.07|357.02|354.22|357.02|354.22|356.87|354.07|0
1633585480000|2021-10-07 05:44:40|357.17|354.37|357.02|354.22|357.17|354.37|357.02|354.22|0
1633585490000|2021-10-07 05:44:50|357.17|354.37|357.24|354.44|357.24|354.44|357.17|354.37|0
1633585500000|2021-10-07 05:45:00|357.31|354.51|357.17|354.37|357.31|354.51|357.17|354.37|0
1633585510000|2021-10-07 05:45:10|357.31|354.51|357.61|354.81|357.61|354.81|357.31|354.51|0
1633585520000|2021-10-07 05:45:20|357.53|354.73|357.53|354.73|357.53|354.73|357.53|354.73|0
1633585530000|2021-10-07 05:45:30|357.61|354.81|357.38|354.58|357.61|354.81|357.38|354.58|0
1633585540000|2021-10-07 05:45:40|357.46|354.66|357.31|354.51|357.46|354.66|357.31|354.51|0
1633585550000|2021-10-07 05:45:50|357.17|354.37|357.17|354.37|357.17|354.37|357.02|354.22|0
1633585560000|2021-10-07 05:46:00|357.02|354.22|356.87|354.07|357.02|354.22|356.87|354.07|0
1633585580000|2021-10-07 05:46:20|357.31|354.51|357.46|354.66|357.46|354.66|357.31|354.51|0
1633585590000|2021-10-07 05:46:30|357.61|354.81|357.46|354.66|357.61|354.81|357.46|354.66|0
1633585600000|2021-10-07 05:46:40|357.38|354.58|357.38|354.58|357.38|354.58|357.38|354.58|0
1633585610000|2021-10-07 05:46:50|357.46|354.66|357.61|354.81|357.61|354.81|357.46|354.66|0
1633585620000|2021-10-07 05:47:00|357.68|354.88|357.9|355.1|357.9|355.1|357.68|354.88|0
1633585630000|2021-10-07 05:47:10|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1633585640000|2021-10-07 05:47:20|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1633585650000|2021-10-07 05:47:30|357.82|355.02|357.75|354.95|357.82|355.02|357.75|354.95|0
1633585660000|2021-10-07 05:47:40|357.61|354.81|357.61|354.81|357.9|355.1|357.61|354.81|0
1633585670000|2021-10-07 05:47:50|357.68|354.88|357.61|354.81|357.68|354.88|357.61|354.81|0
1633585680000|2021-10-07 05:48:00|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1633585690000|2021-10-07 05:48:10|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1633585710000|2021-10-07 05:48:30|357.46|354.66|357.46|354.66|357.53|354.73|357.46|354.66|0
1633585720000|2021-10-07 05:48:40|357.31|354.51|357.16|354.36|357.31|354.51|357.16|354.36|0
1633585740000|2021-10-07 05:49:00|357.23|354.43|357.31|354.51|357.31|354.51|357.16|354.36|0
1633585750000|2021-10-07 05:49:10|357.23|354.43|357.23|354.43|357.23|354.43|357.16|354.36|0
1633585760000|2021-10-07 05:49:20|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1633585770000|2021-10-07 05:49:30|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1633585780000|2021-10-07 05:49:40|357.46|354.66|357.53|354.73|357.53|354.73|357.46|354.66|0
1633585790000|2021-10-07 05:49:50|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1633585800000|2021-10-07 05:50:00|357.61|354.81|357.61|354.81|357.75|354.95|357.61|354.81|0
1633585810000|2021-10-07 05:50:10|357.46|354.66|357.46|354.66|357.61|354.81|357.46|354.66|0
1633585820000|2021-10-07 05:50:20|357.38|354.58|357.46|354.66|357.61|354.81|357.38|354.58|0
1633585830000|2021-10-07 05:50:30|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1633585840000|2021-10-07 05:50:40|357.53|354.73|357.61|354.81|357.61|354.81|357.53|354.73|0
1633585850000|2021-10-07 05:50:50|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1633585860000|2021-10-07 05:51:00|357.38|354.58|357.75|354.95|357.75|354.95|357.38|354.58|0
1633585870000|2021-10-07 05:51:10|357.68|354.88|357.68|354.88|357.75|354.95|357.68|354.88|0
1633585880000|2021-10-07 05:51:20|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1633585890000|2021-10-07 05:51:30|357.6|354.8|357.46|354.66|357.6|354.8|357.46|354.66|0
1633585900000|2021-10-07 05:51:40|357.53|354.73|357.6|354.8|357.6|354.8|357.46|354.66|0
1633585910000|2021-10-07 05:51:50|357.46|354.66|357.46|354.66|357.46|354.66|357.38|354.58|0
1633585920000|2021-10-07 05:52:00|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1633585930000|2021-10-07 05:52:10|357.23|354.43|357.16|354.36|357.31|354.51|357.16|354.36|0
1633585940000|2021-10-07 05:52:20|357.02|354.22|357.16|354.36|357.16|354.36|357.02|354.22|0
1633585950000|2021-10-07 05:52:30|357.02|354.22|356.72|353.92|357.02|354.22|356.72|353.92|0
1633585960000|2021-10-07 05:52:40|356.64|353.84|356.72|353.92|356.72|353.92|356.64|353.84|0
1633585970000|2021-10-07 05:52:50|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1633585980000|2021-10-07 05:53:00|356.72|353.92|356.43|353.63|356.72|353.92|356.43|353.63|0
1633585990000|2021-10-07 05:53:10|356.57|353.77|356.43|353.63|356.57|353.77|356.43|353.63|0
1633586000000|2021-10-07 05:53:20|356.57|353.77|356.43|353.63|356.57|353.77|356.43|353.63|0
1633586020000|2021-10-07 05:53:40|356.57|353.77|356.57|353.77|356.72|353.92|356.57|353.77|0
1633586030000|2021-10-07 05:53:50|356.43|353.63|356.28|353.48|356.43|353.63|356.28|353.48|0
1633586040000|2021-10-07 05:54:00|356.43|353.63|356.28|353.48|356.43|353.63|356.28|353.48|0
1633586050000|2021-10-07 05:54:10|356.05|353.25|356.28|353.48|356.28|353.48|356.05|353.25|0
1633586060000|2021-10-07 05:54:20|356.2|353.4|355.98|353.18|356.2|353.4|355.98|353.18|0
1633586070000|2021-10-07 05:54:30|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1633586080000|2021-10-07 05:54:40|356.2|353.4|356.43|353.63|356.43|353.63|356.2|353.4|0
1633586090000|2021-10-07 05:54:50|356.28|353.48|356.13|353.33|356.28|353.48|356.13|353.33|0
1633586100000|2021-10-07 05:55:00|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1633586110000|2021-10-07 05:55:10|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1633586120000|2021-10-07 05:55:20|355.98|353.18|356.43|353.63|356.43|353.63|355.98|353.18|0
1633586130000|2021-10-07 05:55:30|356.57|353.77|356.42|353.62|356.57|353.77|356.42|353.62|0
1633586140000|2021-10-07 05:55:40|356.28|353.48|356.57|353.77|356.72|353.92|356.28|353.48|0
1633586150000|2021-10-07 05:55:50|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1633586160000|2021-10-07 05:56:00|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1633586170000|2021-10-07 05:56:10|357.16|354.36|357.31|354.51|357.31|354.51|357.16|354.36|0
1633586180000|2021-10-07 05:56:20|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1633586190000|2021-10-07 05:56:30|357.31|354.51|357.23|354.43|357.31|354.51|357.16|354.36|0
1633586200000|2021-10-07 05:56:40|357.16|354.36|357.46|354.66|357.46|354.66|357.16|354.36|0
1633586210000|2021-10-07 05:56:50|357.6|354.8|357.46|354.66|357.6|354.8|357.46|354.66|0
1633586220000|2021-10-07 05:57:00|357.38|354.58|357.46|354.66|357.6|354.8|357.38|354.58|0
1633586230000|2021-10-07 05:57:10|357.38|354.58|357.46|354.66|357.6|354.8|357.31|354.51|0
1633586240000|2021-10-07 05:57:20|357.75|354.95|357.67|354.87|357.75|354.95|357.6|354.8|0
1633586250000|2021-10-07 05:57:30|357.75|354.95|357.9|355.1|357.9|355.1|357.6|354.8|0
1633586260000|2021-10-07 05:57:40|357.82|355.02|357.9|355.1|357.9|355.1|357.82|355.02|0
1633586270000|2021-10-07 05:57:50|358.04|355.24|358.19|355.39|358.19|355.39|358.04|355.24|0
1633586280000|2021-10-07 05:58:00|358.12|355.32|358.19|355.39|358.19|355.39|358.12|355.32|0
1633586290000|2021-10-07 05:58:10|358.04|355.24|358.19|355.39|358.19|355.39|358.04|355.24|0
1633586300000|2021-10-07 05:58:20|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1633586310000|2021-10-07 05:58:30|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1633586320000|2021-10-07 05:58:40|357.75|354.95|357.9|355.1|357.9|355.1|357.75|354.95|0
1633586330000|2021-10-07 05:58:50|357.75|354.95|357.9|355.1|357.9|355.1|357.75|354.95|0
1633586340000|2021-10-07 05:59:00|358.04|355.24|358.04|355.24|358.19|355.39|358.04|355.24|0
1633586360000|2021-10-07 05:59:20|357.9|355.1|358.04|355.24|358.04|355.24|357.9|355.1|0
1633586370000|2021-10-07 05:59:30|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1633586380000|2021-10-07 05:59:40|358.04|355.24|358.04|355.24|358.04|355.24|357.9|355.1|0
1633586390000|2021-10-07 05:59:50|357.9|355.1|357.9|355.1|358.04|355.24|357.9|355.1|0
1633586400000|2021-10-07 06:00:00|357.6|354.8|358.78|355.98|358.78|355.98|357.6|354.8|0
1633586410000|2021-10-07 06:00:10|358.34|355.54|358.04|355.24|358.34|355.54|358.04|355.24|0
1633586420000|2021-10-07 06:00:20|358.19|355.39|358.56|355.76|358.56|355.76|358.19|355.39|0
1633586430000|2021-10-07 06:00:30|358.63|355.83|359.08|356.28|359.08|356.28|358.56|355.76|0
1633586440000|2021-10-07 06:00:40|359.22|356.42|358.93|356.13|359.22|356.42|358.93|356.13|0
1633586450000|2021-10-07 06:00:50|358.78|355.98|358.78|355.98|358.93|356.13|358.78|355.98|0
1633586460000|2021-10-07 06:01:00|358.63|355.83|359.22|356.42|359.22|356.42|358.63|355.83|0
1633586470000|2021-10-07 06:01:10|359.67|356.87|360.11|357.31|360.11|357.31|359.67|356.87|0
1633586480000|2021-10-07 06:01:20|359.82|357.02|359.82|357.02|359.96|357.16|359.82|357.02|0
1633586490000|2021-10-07 06:01:30|359.67|356.87|359.37|356.57|359.67|356.87|359.37|356.57|0
1633586500000|2021-10-07 06:01:40|360.11|357.31|360.11|357.31|360.11|357.31|359.96|357.16|0
1633586510000|2021-10-07 06:01:50|359.96|357.16|359.82|357.02|359.96|357.16|359.82|357.02|0
1633586520000|2021-10-07 06:02:00|359.67|356.87|359.82|357.02|359.96|357.16|359.67|356.87|0
1633586530000|2021-10-07 06:02:10|359.96|357.16|359.96|357.16|360.11|357.31|359.96|357.16|0
1633586540000|2021-10-07 06:02:20|359.89|357.09|359.82|357.02|359.89|357.09|359.82|357.02|0
1633586550000|2021-10-07 06:02:30|359.96|357.16|359.67|356.87|359.96|357.16|359.67|356.87|0
1633586560000|2021-10-07 06:02:40|359.52|356.72|359.52|356.72|359.52|356.72|359.37|356.57|0
1633586570000|2021-10-07 06:02:50|359.67|356.87|360.11|357.31|360.11|357.31|359.67|356.87|0
1633586580000|2021-10-07 06:03:00|360.26|357.46|360.33|357.53|360.41|357.61|360.26|357.46|0
1633586590000|2021-10-07 06:03:10|360.41|357.61|360.55|357.75|360.55|357.75|360.26|357.46|0
1633586600000|2021-10-07 06:03:20|360.41|357.61|360.7|357.9|360.7|357.9|360.41|357.61|0
1633586610000|2021-10-07 06:03:30|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1633586620000|2021-10-07 06:03:40|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1633586630000|2021-10-07 06:03:50|360.26|357.46|360.26|357.46|360.41|357.61|360.26|357.46|0
1633586640000|2021-10-07 06:04:00|360.41|357.61|360.41|357.61|360.55|357.75|360.33|357.53|0
1633586650000|2021-10-07 06:04:10|360.33|357.53|360.55|357.75|360.55|357.75|360.33|357.53|0
1633586660000|2021-10-07 06:04:20|360.7|357.9|360.55|357.75|360.7|357.9|360.55|357.75|0
1633586670000|2021-10-07 06:04:30|360.7|357.9|360.7|357.9|360.7|357.9|360.55|357.75|0
1633586680000|2021-10-07 06:04:40|360.55|357.75|360.85|358.05|360.85|358.05|360.55|357.75|0
1633586690000|2021-10-07 06:04:50|360.7|357.9|360.7|357.9|360.77|357.97|360.7|357.9|0
1633586700000|2021-10-07 06:05:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1633586710000|2021-10-07 06:05:10|360.7|357.9|360.55|357.75|360.7|357.9|360.41|357.61|0
1633586720000|2021-10-07 06:05:20|360.48|357.68|360.7|357.9|360.7|357.9|360.48|357.68|0
1633586730000|2021-10-07 06:05:30|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1633586740000|2021-10-07 06:05:40|361|358.2|361|358.2|361.15|358.35|361|358.2|0
1633586750000|2021-10-07 06:05:50|361.15|358.35|361.29|358.49|361.29|358.49|361.15|358.35|0
1633586760000|2021-10-07 06:06:00|361.44|358.64|361.89|359.09|361.89|359.09|361.44|358.64|0
1633586770000|2021-10-07 06:06:10|362.04|359.24|362.04|359.24|362.04|359.24|361.89|359.09|0
1633586780000|2021-10-07 06:06:20|361.96|359.16|362.48|359.68|362.63|359.83|361.96|359.16|0
1633586790000|2021-10-07 06:06:30|362.33|359.53|362.18|359.38|362.33|359.53|362.04|359.24|0
1633586800000|2021-10-07 06:06:40|361.89|359.09|362.04|359.24|362.18|359.38|361.89|359.09|0
1633586810000|2021-10-07 06:06:50|362.18|359.38|362.18|359.38|362.33|359.53|362.18|359.38|0
1633586820000|2021-10-07 06:07:00|362.48|359.68|362.78|359.98|362.78|359.98|362.48|359.68|0
1633586840000|2021-10-07 06:07:20|362.85|360.05|362.93|360.13|362.93|360.13|362.78|359.98|0
1633586850000|2021-10-07 06:07:30|363.07|360.27|363.22|360.42|363.22|360.42|363.07|360.27|0
1633586860000|2021-10-07 06:07:40|363.37|360.57|363.07|360.27|363.37|360.57|363.07|360.27|0
1633586870000|2021-10-07 06:07:50|363.15|360.35|363|360.2|363.15|360.35|363|360.2|0
1633586880000|2021-10-07 06:08:00|362.85|360.05|362.63|359.83|362.93|360.13|362.63|359.83|0
1633586890000|2021-10-07 06:08:10|362.48|359.68|362.63|359.83|362.63|359.83|362.33|359.53|0
1633586900000|2021-10-07 06:08:20|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1633586910000|2021-10-07 06:08:30|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1633586920000|2021-10-07 06:08:40|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1633586930000|2021-10-07 06:08:50|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1633586940000|2021-10-07 06:09:00|362.18|359.38|362.18|359.38|362.18|359.38|362.03|359.23|0
1633586950000|2021-10-07 06:09:10|362.03|359.23|362.25|359.45|362.25|359.45|362.03|359.23|0
1633586960000|2021-10-07 06:09:20|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1633586970000|2021-10-07 06:09:30|362.03|359.23|362.18|359.38|362.18|359.38|362.03|359.23|0
1633586980000|2021-10-07 06:09:40|362.11|359.31|362.18|359.38|362.18|359.38|362.11|359.31|0
1633587000000|2021-10-07 06:10:00|362.33|359.53|362.63|359.83|362.63|359.83|362.33|359.53|0
1633587010000|2021-10-07 06:10:10|362.78|359.98|362.63|359.83|362.78|359.98|362.63|359.83|0
1633587020000|2021-10-07 06:10:20|362.78|359.98|362.92|360.12|362.92|360.12|362.78|359.98|0
1633587030000|2021-10-07 06:10:30|363.07|360.27|362.63|359.83|363.07|360.27|362.63|359.83|0
1633587040000|2021-10-07 06:10:40|362.78|359.98|362.78|359.98|362.78|359.98|362.63|359.83|0
1633587050000|2021-10-07 06:10:50|362.92|360.12|362.78|359.98|362.92|360.12|362.78|359.98|0
1633587060000|2021-10-07 06:11:00|363.07|360.27|362.63|359.83|363.07|360.27|362.63|359.83|0
1633587070000|2021-10-07 06:11:10|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1633587080000|2021-10-07 06:11:20|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1633587090000|2021-10-07 06:11:30|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1633587100000|2021-10-07 06:11:40|362.48|359.68|362.33|359.53|362.48|359.68|362.33|359.53|0
1633587110000|2021-10-07 06:11:50|362.18|359.38|362.03|359.23|362.18|359.38|362.03|359.23|0
1633587120000|2021-10-07 06:12:00|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1633587130000|2021-10-07 06:12:10|362.03|359.23|362.18|359.38|362.18|359.38|362.03|359.23|0
1633587140000|2021-10-07 06:12:20|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1633587150000|2021-10-07 06:12:30|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1633587160000|2021-10-07 06:12:40|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1633587170000|2021-10-07 06:12:50|362.18|359.38|362.18|359.38|362.18|359.38|362.03|359.23|0
1633587180000|2021-10-07 06:13:00|362.33|359.53|362.18|359.38|362.33|359.53|362.18|359.38|0
1633587190000|2021-10-07 06:13:10|362.1|359.3|362.18|359.38|362.18|359.38|362.1|359.3|0
1633587200000|2021-10-07 06:13:20|362.33|359.53|362.03|359.23|362.33|359.53|361.88|359.08|0
1633587210000|2021-10-07 06:13:30|361.88|359.08|361.74|358.94|361.88|359.08|361.74|358.94|0
1633587220000|2021-10-07 06:13:40|361.59|358.79|361.81|359.01|361.81|359.01|361.59|358.79|0
1633587230000|2021-10-07 06:13:50|361.74|358.94|361.88|359.08|361.88|359.08|361.74|358.94|0
1633587240000|2021-10-07 06:14:00|362.18|359.38|362.03|359.23|362.18|359.38|362.03|359.23|0
1633587250000|2021-10-07 06:14:10|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1633587260000|2021-10-07 06:14:20|361.81|359.01|361.59|358.79|361.81|359.01|361.59|358.79|0
1633587270000|2021-10-07 06:14:30|361.74|358.94|361.81|359.01|361.81|359.01|361.74|358.94|0
1633587280000|2021-10-07 06:14:40|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1633587290000|2021-10-07 06:14:50|361.88|359.08|361.66|358.86|361.88|359.08|361.66|358.86|0
1633587300000|2021-10-07 06:15:00|361.74|358.94|361.95|359.15|361.95|359.15|361.74|358.94|0
1633587310000|2021-10-07 06:15:10|362.03|359.23|362.18|359.38|362.18|359.38|362.03|359.23|0
1633587320000|2021-10-07 06:15:20|362.1|359.3|362.18|359.38|362.18|359.38|362.03|359.23|0
1633587330000|2021-10-07 06:15:30|362.1|359.3|362.03|359.23|362.18|359.38|362.03|359.23|0
1633587340000|2021-10-07 06:15:40|361.88|359.08|361.95|359.15|361.95|359.15|361.88|359.08|0
1633587350000|2021-10-07 06:15:50|361.74|358.94|361.44|358.64|361.74|358.94|361.44|358.64|0
1633587360000|2021-10-07 06:16:00|361.59|358.79|361.59|358.79|361.88|359.08|361.59|358.79|0
1633587370000|2021-10-07 06:16:10|361.73|358.93|361.73|358.93|361.73|358.93|361.66|358.86|0
1633587380000|2021-10-07 06:16:20|361.88|359.08|362.03|359.23|362.03|359.23|361.73|358.93|0
1633587390000|2021-10-07 06:16:30|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1633587400000|2021-10-07 06:16:40|362.03|359.23|361.88|359.08|362.03|359.23|361.88|359.08|0
1633587410000|2021-10-07 06:16:50|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1633587420000|2021-10-07 06:17:00|362.18|359.38|362.1|359.3|362.18|359.38|362.1|359.3|0
1633587430000|2021-10-07 06:17:10|362.18|359.38|362.03|359.23|362.18|359.38|362.03|359.23|0
1633587440000|2021-10-07 06:17:20|362.18|359.38|362.4|359.6|362.4|359.6|362.18|359.38|0
1633587450000|2021-10-07 06:17:30|362.48|359.68|362.33|359.53|362.48|359.68|362.33|359.53|0
1633587460000|2021-10-07 06:17:40|362.18|359.38|362.33|359.53|362.33|359.53|362.1|359.3|0
1633587470000|2021-10-07 06:17:50|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1633587480000|2021-10-07 06:18:00|362.77|359.97|362.7|359.9|362.92|360.12|362.7|359.9|0
1633587490000|2021-10-07 06:18:10|362.62|359.82|362.7|359.9|362.7|359.9|362.62|359.82|0
1633587500000|2021-10-07 06:18:20|362.77|359.97|362.55|359.75|362.77|359.97|362.48|359.68|0
1633587510000|2021-10-07 06:18:30|362.77|359.97|362.62|359.82|362.92|360.12|362.62|359.82|0
1633587520000|2021-10-07 06:18:40|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1633587530000|2021-10-07 06:18:50|362.62|359.82|362.62|359.82|362.77|359.97|362.62|359.82|0
1633587540000|2021-10-07 06:19:00|362.7|359.9|362.62|359.82|362.77|359.97|362.62|359.82|0
1633587550000|2021-10-07 06:19:10|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1633587560000|2021-10-07 06:19:20|362.62|359.82|362.77|359.97|362.77|359.97|362.62|359.82|0
1633587570000|2021-10-07 06:19:30|362.62|359.82|362.77|359.97|362.77|359.97|362.62|359.82|0
1633587590000|2021-10-07 06:19:50|362.62|359.82|362.92|360.12|362.92|360.12|362.62|359.82|0
1633587600000|2021-10-07 06:20:00|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1633587610000|2021-10-07 06:20:10|362.92|360.12|363.07|360.27|363.07|360.27|362.92|360.12|0
1633587620000|2021-10-07 06:20:20|363.14|360.34|363.14|360.34|363.14|360.34|363.07|360.27|0
1633587630000|2021-10-07 06:20:30|363.07|360.27|363.22|360.42|363.22|360.42|363.07|360.27|0
1633587640000|2021-10-07 06:20:40|363.37|360.57|363.22|360.42|363.37|360.57|363.22|360.42|0
1633587660000|2021-10-07 06:21:00|363.37|360.57|363.51|360.71|363.51|360.71|363.37|360.57|0
1633587670000|2021-10-07 06:21:10|363.59|360.79|363.96|361.16|364.11|361.31|363.59|360.79|0
1633587680000|2021-10-07 06:21:20|364.11|361.31|364.26|361.46|364.26|361.46|364.11|361.31|0
1633587690000|2021-10-07 06:21:30|364.41|361.61|364.56|361.76|364.56|361.76|364.41|361.61|0
1633587700000|2021-10-07 06:21:40|364.26|361.46|364.18|361.38|364.26|361.46|363.96|361.16|0
1633587710000|2021-10-07 06:21:50|364.26|361.46|363.81|361.01|364.26|361.46|363.81|361.01|0
1633587720000|2021-10-07 06:22:00|364.26|361.46|364.11|361.31|364.26|361.46|364.11|361.31|0
1633587730000|2021-10-07 06:22:10|363.66|360.86|363.51|360.71|363.66|360.86|363.51|360.71|0
1633587740000|2021-10-07 06:22:20|363.66|360.86|363.51|360.71|363.66|360.86|363.51|360.71|0
1633587750000|2021-10-07 06:22:30|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1633587760000|2021-10-07 06:22:40|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1633587770000|2021-10-07 06:22:50|363.37|360.57|363.37|360.57|363.51|360.71|363.37|360.57|0
1633587780000|2021-10-07 06:23:00|363.51|360.71|363.51|360.71|363.59|360.79|363.51|360.71|0
1633587790000|2021-10-07 06:23:10|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1633587800000|2021-10-07 06:23:20|363.37|360.57|363.37|360.57|363.51|360.71|363.37|360.57|0
1633587810000|2021-10-07 06:23:30|363.22|360.42|363.37|360.57|363.37|360.57|363.22|360.42|0
1633587820000|2021-10-07 06:23:40|363.51|360.71|363.81|361.01|363.81|361.01|363.51|360.71|0
1633587830000|2021-10-07 06:23:50|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1633587840000|2021-10-07 06:24:00|364.11|361.31|363.66|360.86|364.11|361.31|363.66|360.86|0
1633587850000|2021-10-07 06:24:10|363.81|361.01|363.51|360.71|363.81|361.01|363.51|360.71|0
1633587870000|2021-10-07 06:24:30|363.36|360.56|363.36|360.56|363.36|360.56|363.22|360.42|0
1633587880000|2021-10-07 06:24:40|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1633587890000|2021-10-07 06:24:50|363.22|360.42|363.22|360.42|363.22|360.42|363.07|360.27|0
1633587900000|2021-10-07 06:25:00|363.36|360.56|363.51|360.71|363.51|360.71|363.36|360.56|0
1633587910000|2021-10-07 06:25:10|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1633587930000|2021-10-07 06:25:30|363.29|360.49|363.36|360.56|363.36|360.56|363.29|360.49|0
1633587940000|2021-10-07 06:25:40|363.51|360.71|363.36|360.56|363.51|360.71|363.22|360.42|0
1633587950000|2021-10-07 06:25:50|363.51|360.71|363.44|360.64|363.51|360.71|363.44|360.64|0
1633587960000|2021-10-07 06:26:00|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1633587970000|2021-10-07 06:26:10|363.36|360.56|363.51|360.71|363.51|360.71|363.36|360.56|0
1633587980000|2021-10-07 06:26:20|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1633587990000|2021-10-07 06:26:30|363.36|360.56|363.07|360.27|363.36|360.56|363.07|360.27|0
1633588010000|2021-10-07 06:26:50|362.92|360.12|363.07|360.27|363.07|360.27|362.92|360.12|0
1633588020000|2021-10-07 06:27:00|363.14|360.34|363.07|360.27|363.14|360.34|363.07|360.27|0
1633588030000|2021-10-07 06:27:10|363.22|360.42|363.21|360.41|363.22|360.42|363.07|360.27|0
1633588040000|2021-10-07 06:27:20|363.14|360.34|363.07|360.27|363.14|360.34|363.07|360.27|0
1633588050000|2021-10-07 06:27:30|363.21|360.41|363.07|360.27|363.21|360.41|363.07|360.27|0
1633588060000|2021-10-07 06:27:40|363.21|360.41|363.07|360.27|363.21|360.41|363.07|360.27|0
1633588070000|2021-10-07 06:27:50|363.14|360.34|363.14|360.34|363.14|360.34|363.07|360.27|0
1633588080000|2021-10-07 06:28:00|363.21|360.41|363.07|360.27|363.21|360.41|363.07|360.27|0
1633588090000|2021-10-07 06:28:10|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1633588110000|2021-10-07 06:28:30|363.07|360.27|363.21|360.41|363.21|360.41|363.07|360.27|0
1633588120000|2021-10-07 06:28:40|363.29|360.49|363.51|360.71|363.51|360.71|363.29|360.49|0
1633588130000|2021-10-07 06:28:50|363.43|360.63|363.51|360.71|363.51|360.71|363.43|360.63|0
1633588140000|2021-10-07 06:29:00|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1633588150000|2021-10-07 06:29:10|363.29|360.49|363.21|360.41|363.29|360.49|363.07|360.27|0
1633588170000|2021-10-07 06:29:30|363.36|360.56|363.36|360.56|363.51|360.71|363.36|360.56|0
1633588180000|2021-10-07 06:29:40|363.51|360.71|363.58|360.78|363.58|360.78|363.51|360.71|0
1633588190000|2021-10-07 06:29:50|363.51|360.71|363.66|360.86|363.66|360.86|363.51|360.71|0
1633588200000|2021-10-07 06:30:00|363.81|361.01|363.66|360.86|363.81|361.01|363.66|360.86|0
1633588210000|2021-10-07 06:30:10|363.81|361.01|363.96|361.16|363.96|361.16|363.81|361.01|0
1633588220000|2021-10-07 06:30:20|364.25|361.45|364.11|361.31|364.25|361.45|364.11|361.31|0
1633588230000|2021-10-07 06:30:30|363.96|361.16|363.96|361.16|363.96|361.16|363.81|361.01|0
1633588240000|2021-10-07 06:30:40|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1633588250000|2021-10-07 06:30:50|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1633588260000|2021-10-07 06:31:00|363.88|361.08|363.81|361.01|363.88|361.08|363.81|361.01|0
1633588270000|2021-10-07 06:31:10|363.73|360.93|363.51|360.71|363.81|361.01|363.51|360.71|0
1633588280000|2021-10-07 06:31:20|363.36|360.56|363.51|360.71|363.66|360.86|363.36|360.56|0
1633588290000|2021-10-07 06:31:30|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1633588310000|2021-10-07 06:31:50|363.81|361.01|364.25|361.45|364.25|361.45|363.81|361.01|0
1633588320000|2021-10-07 06:32:00|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1633588330000|2021-10-07 06:32:10|364.33|361.53|364.4|361.6|364.4|361.6|364.25|361.45|0
1633588340000|2021-10-07 06:32:20|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1633588350000|2021-10-07 06:32:30|364.18|361.38|364.25|361.45|364.25|361.45|364.11|361.31|0
1633588360000|2021-10-07 06:32:40|364.11|361.31|364.85|362.05|364.85|362.05|364.11|361.31|0
1633588370000|2021-10-07 06:32:50|364.4|361.6|364.4|361.6|364.4|361.6|364.25|361.45|0
1633588380000|2021-10-07 06:33:00|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1633588390000|2021-10-07 06:33:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1633588400000|2021-10-07 06:33:20|364.1|361.3|364.03|361.23|364.1|361.3|363.96|361.16|0
1633588410000|2021-10-07 06:33:30|364.1|361.3|363.96|361.16|364.1|361.3|363.96|361.16|0
1633588420000|2021-10-07 06:33:40|364.1|361.3|364.1|361.3|364.25|361.45|364.1|361.3|0
1633588430000|2021-10-07 06:33:50|363.96|361.16|364.1|361.3|364.1|361.3|363.96|361.16|0
1633588440000|2021-10-07 06:34:00|364.03|361.23|363.96|361.16|364.1|361.3|363.96|361.16|0
1633588460000|2021-10-07 06:34:20|363.81|361.01|364.1|361.3|364.1|361.3|363.81|361.01|0
1633588480000|2021-10-07 06:34:40|364.18|361.38|364.4|361.6|364.4|361.6|364.18|361.38|0
1633588490000|2021-10-07 06:34:50|364.25|361.45|364.25|361.45|364.25|361.45|364.18|361.38|0
1633588500000|2021-10-07 06:35:00|364.18|361.38|364.1|361.3|364.18|361.38|364.1|361.3|0
1633588510000|2021-10-07 06:35:10|364.25|361.45|364.18|361.38|364.25|361.45|364.18|361.38|0
1633588520000|2021-10-07 06:35:20|364.25|361.45|364.25|361.45|364.25|361.45|364.1|361.3|0
1633588530000|2021-10-07 06:35:30|364.4|361.6|364.4|361.6|364.4|361.6|364.25|361.45|0
1633588540000|2021-10-07 06:35:40|364.32|361.52|364.4|361.6|364.4|361.6|364.25|361.45|0
1633588550000|2021-10-07 06:35:50|364.47|361.67|364.7|361.9|364.7|361.9|364.47|361.67|0
1633588560000|2021-10-07 06:36:00|364.55|361.75|364.7|361.9|364.7|361.9|364.55|361.75|0
1633588570000|2021-10-07 06:36:10|364.55|361.75|364.7|361.9|364.7|361.9|364.55|361.75|0
1633588580000|2021-10-07 06:36:20|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1633588610000|2021-10-07 06:36:50|364.4|361.6|364.25|361.45|364.4|361.6|364.25|361.45|0
1633588620000|2021-10-07 06:37:00|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1633588630000|2021-10-07 06:37:10|364.25|361.45|364.25|361.45|364.25|361.45|364.17|361.37|0
1633588640000|2021-10-07 06:37:20|364.4|361.6|364.4|361.6|364.4|361.6|364.25|361.45|0
1633588650000|2021-10-07 06:37:30|364.55|361.75|364.4|361.6|364.55|361.75|364.4|361.6|0
1633588660000|2021-10-07 06:37:40|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1633588670000|2021-10-07 06:37:50|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1633588680000|2021-10-07 06:38:00|364.47|361.67|364.4|361.6|364.47|361.67|364.4|361.6|0
1633588690000|2021-10-07 06:38:10|364.55|361.75|364.25|361.45|364.55|361.75|364.25|361.45|0
1633588700000|2021-10-07 06:38:20|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1633588710000|2021-10-07 06:38:30|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1633588720000|2021-10-07 06:38:40|364.17|361.37|364.1|361.3|364.17|361.37|364.1|361.3|0
1633588730000|2021-10-07 06:38:50|364.17|361.37|364.1|361.3|364.25|361.45|364.1|361.3|0
1633588740000|2021-10-07 06:39:00|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1633588750000|2021-10-07 06:39:10|363.8|361|363.95|361.15|363.95|361.15|363.8|361|0
1633588760000|2021-10-07 06:39:20|363.8|361|363.8|361|363.95|361.15|363.8|361|0
1633588770000|2021-10-07 06:39:30|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1633588780000|2021-10-07 06:39:40|363.51|360.71|363.8|361|363.8|361|363.36|360.56|0
1633588790000|2021-10-07 06:39:50|363.66|360.86|363.73|360.93|363.8|361|363.66|360.86|0
1633588800000|2021-10-07 06:40:00|363.66|360.86|363.66|360.86|363.8|361|363.66|360.86|0
1633588810000|2021-10-07 06:40:10|363.51|360.71|363.58|360.78|363.58|360.78|363.51|360.71|0
1633588820000|2021-10-07 06:40:20|363.51|360.71|363.36|360.56|363.51|360.71|363.36|360.56|0
1633588830000|2021-10-07 06:40:30|363.51|360.71|363.51|360.71|363.51|360.71|363.43|360.63|0
1633588850000|2021-10-07 06:40:50|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1633588860000|2021-10-07 06:41:00|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1633588870000|2021-10-07 06:41:10|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1633588880000|2021-10-07 06:41:20|362.91|360.11|363.06|360.26|363.06|360.26|362.91|360.11|0
1633588890000|2021-10-07 06:41:30|363.13|360.33|363.13|360.33|363.13|360.33|363.13|360.33|0
1633588900000|2021-10-07 06:41:40|363.21|360.41|363.21|360.41|363.21|360.41|363.06|360.26|0
1633588910000|2021-10-07 06:41:50|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1633588920000|2021-10-07 06:42:00|362.98|360.18|362.98|360.18|362.98|360.18|362.98|360.18|0
1633588930000|2021-10-07 06:42:10|362.91|360.11|363.06|360.26|363.06|360.26|362.91|360.11|0
1633588940000|2021-10-07 06:42:20|362.98|360.18|362.76|359.96|362.98|360.18|362.76|359.96|0
1633588950000|2021-10-07 06:42:30|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1633588960000|2021-10-07 06:42:40|362.69|359.89|362.76|359.96|362.76|359.96|362.61|359.81|0
1633588970000|2021-10-07 06:42:50|362.61|359.81|362.76|359.96|362.76|359.96|362.61|359.81|0
1633588980000|2021-10-07 06:43:00|362.61|359.81|362.54|359.74|362.61|359.81|362.47|359.67|0
1633588990000|2021-10-07 06:43:10|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1633589000000|2021-10-07 06:43:20|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1633589010000|2021-10-07 06:43:30|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1633589030000|2021-10-07 06:43:50|362.61|359.81|362.47|359.67|362.61|359.81|362.47|359.67|0
1633589040000|2021-10-07 06:44:00|362.32|359.52|362.17|359.37|362.32|359.52|362.17|359.37|0
1633589050000|2021-10-07 06:44:10|362.02|359.22|361.87|359.07|362.02|359.22|361.87|359.07|0
1633589060000|2021-10-07 06:44:20|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1633589070000|2021-10-07 06:44:30|362.02|359.22|361.87|359.07|362.02|359.22|361.87|359.07|0
1633589080000|2021-10-07 06:44:40|362.02|359.22|361.87|359.07|362.02|359.22|361.72|358.92|0
1633589090000|2021-10-07 06:44:50|361.79|358.99|361.57|358.77|361.79|358.99|361.57|358.77|0
1633589100000|2021-10-07 06:45:00|361.43|358.63|361.57|358.77|361.57|358.77|361.43|358.63|0
1633589110000|2021-10-07 06:45:10|361.43|358.63|361.57|358.77|361.57|358.77|361.43|358.63|0
1633589120000|2021-10-07 06:45:20|361.43|358.63|360.98|358.18|361.43|358.63|360.98|358.18|0
1633589130000|2021-10-07 06:45:30|360.9|358.1|361.13|358.33|361.13|358.33|360.9|358.1|0
1633589140000|2021-10-07 06:45:40|361.28|358.48|361.43|358.63|361.43|358.63|361.28|358.48|0
1633589150000|2021-10-07 06:45:50|361.28|358.48|361.43|358.63|361.43|358.63|361.28|358.48|0
1633589160000|2021-10-07 06:46:00|361.28|358.48|361.43|358.63|361.43|358.63|361.28|358.48|0
1633589180000|2021-10-07 06:46:20|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1633589190000|2021-10-07 06:46:30|362.02|359.22|362.17|359.37|362.17|359.37|362.02|359.22|0
1633589200000|2021-10-07 06:46:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1633589210000|2021-10-07 06:46:50|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1633589220000|2021-10-07 06:47:00|361.79|358.99|362.02|359.22|362.02|359.22|361.79|358.99|0
1633589230000|2021-10-07 06:47:10|362.17|359.37|362.32|359.52|362.32|359.52|362.17|359.37|0
1633589240000|2021-10-07 06:47:20|362.17|359.37|362.02|359.22|362.17|359.37|362.02|359.22|0
1633589250000|2021-10-07 06:47:30|361.87|359.07|361.87|359.07|362.02|359.22|361.87|359.07|0
1633589260000|2021-10-07 06:47:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1633589270000|2021-10-07 06:47:50|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1633589280000|2021-10-07 06:48:00|361.72|358.92|361.35|358.55|361.72|358.92|361.35|358.55|0
1633589290000|2021-10-07 06:48:10|361.28|358.48|361.28|358.48|361.28|358.48|361.2|358.4|0
1633589300000|2021-10-07 06:48:20|361.35|358.55|361.43|358.63|361.43|358.63|361.35|358.55|0
1633589310000|2021-10-07 06:48:30|361.13|358.33|361.28|358.48|361.28|358.48|361.13|358.33|0
1633589320000|2021-10-07 06:48:40|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1633589330000|2021-10-07 06:48:50|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1633589340000|2021-10-07 06:49:00|361.13|358.33|361.2|358.4|361.2|358.4|361.13|358.33|0
1633589350000|2021-10-07 06:49:10|361.13|358.33|360.68|357.88|361.13|358.33|360.68|357.88|0
1633589360000|2021-10-07 06:49:20|360.83|358.03|360.9|358.1|360.9|358.1|360.68|357.88|0
1633589370000|2021-10-07 06:49:30|360.98|358.18|360.39|357.59|360.98|358.18|360.39|357.59|0
1633589380000|2021-10-07 06:49:40|360.24|357.44|360.24|357.44|360.24|357.44|360.24|357.44|0
1633589390000|2021-10-07 06:49:50|359.94|357.14|359.94|357.14|360.01|357.21|359.94|357.14|0
1633589400000|2021-10-07 06:50:00|360.09|357.29|359.65|356.85|360.09|357.29|359.65|356.85|0
1633589410000|2021-10-07 06:50:10|359.5|356.7|359.35|356.55|359.5|356.7|359.35|356.55|0
1633589420000|2021-10-07 06:50:20|359.5|356.7|359.35|356.55|359.5|356.7|359.2|356.4|0
1633589430000|2021-10-07 06:50:30|359.5|356.7|359.2|356.4|359.5|356.7|359.2|356.4|0
1633589440000|2021-10-07 06:50:40|359.35|356.55|359.5|356.7|359.5|356.7|359.35|356.55|0
1633589450000|2021-10-07 06:50:50|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1633589460000|2021-10-07 06:51:00|359.28|356.48|359.2|356.4|359.5|356.7|359.2|356.4|0
1633589470000|2021-10-07 06:51:10|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1633589480000|2021-10-07 06:51:20|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1633589490000|2021-10-07 06:51:30|359.65|356.85|360.09|357.29|360.09|357.29|359.65|356.85|0
1633589500000|2021-10-07 06:51:40|359.94|357.14|359.94|357.14|360.09|357.29|359.94|357.14|0
1633589510000|2021-10-07 06:51:50|360.09|357.29|360.09|357.29|360.24|357.44|360.09|357.29|0
1633589520000|2021-10-07 06:52:00|360.24|357.44|360.16|357.36|360.24|357.44|360.16|357.36|0
1633589530000|2021-10-07 06:52:10|360.09|357.29|360.53|357.73|360.53|357.73|360.09|357.29|0
1633589540000|2021-10-07 06:52:20|360.46|357.66|360.16|357.36|360.46|357.66|360.09|357.29|0
1633589550000|2021-10-07 06:52:30|360.24|357.44|360.09|357.29|360.31|357.51|360.09|357.29|0
1633589560000|2021-10-07 06:52:40|360.39|357.59|360.46|357.66|360.53|357.73|360.39|357.59|0
1633589570000|2021-10-07 06:52:50|360.53|357.73|360.68|357.88|360.83|358.03|360.53|357.73|0
1633589580000|2021-10-07 06:53:00|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1633589590000|2021-10-07 06:53:10|360.31|357.51|360.46|357.66|360.46|357.66|360.31|357.51|0
1633589600000|2021-10-07 06:53:20|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1633589610000|2021-10-07 06:53:30|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1633589620000|2021-10-07 06:53:40|360.75|357.95|360.68|357.88|360.75|357.95|360.68|357.88|0
1633589630000|2021-10-07 06:53:50|360.9|358.1|360.83|358.03|360.9|358.1|360.83|358.03|0
1633589640000|2021-10-07 06:54:00|360.68|357.88|360.68|357.88|360.75|357.95|360.68|357.88|0
1633589650000|2021-10-07 06:54:10|360.53|357.73|360.46|357.66|360.53|357.73|360.39|357.59|0
1633589660000|2021-10-07 06:54:20|360.68|357.88|360.6|357.8|360.83|358.03|360.6|357.8|0
1633589670000|2021-10-07 06:54:30|360.39|357.59|360.39|357.59|360.39|357.59|360.39|357.59|0
1633589680000|2021-10-07 06:54:40|360.24|357.44|360.24|357.44|360.39|357.59|360.24|357.44|0
1633589690000|2021-10-07 06:54:50|360.39|357.59|360.46|357.66|360.46|357.66|360.39|357.59|0
1633589700000|2021-10-07 06:55:00|360.6|357.8|360.09|357.29|360.6|357.8|360.09|357.29|0
1633589710000|2021-10-07 06:55:10|359.94|357.14|360.24|357.44|360.24|357.44|359.94|357.14|0
1633589720000|2021-10-07 06:55:20|360.39|357.59|360.39|357.59|360.39|357.59|360.39|357.59|0
1633589730000|2021-10-07 06:55:30|360.46|357.66|359.94|357.14|360.68|357.88|359.86|357.06|0
1633589740000|2021-10-07 06:55:40|360.09|357.29|360.24|357.44|360.24|357.44|360.09|357.29|0
1633589750000|2021-10-07 06:55:50|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1633589760000|2021-10-07 06:56:00|360.39|357.59|360.53|357.73|360.53|357.73|360.39|357.59|0
1633589770000|2021-10-07 06:56:10|360.6|357.8|360.53|357.73|360.68|357.88|360.53|357.73|0
1633589780000|2021-10-07 06:56:20|360.39|357.59|360.24|357.44|360.39|357.59|360.24|357.44|0
1633589790000|2021-10-07 06:56:30|360.39|357.59|360.38|357.58|360.53|357.73|360.38|357.58|0
1633589800000|2021-10-07 06:56:40|360.53|357.73|360.53|357.73|360.83|358.03|360.53|357.73|0
1633589810000|2021-10-07 06:56:50|360.68|357.88|360.38|357.58|360.68|357.88|360.38|357.58|0
1633589820000|2021-10-07 06:57:00|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1633589830000|2021-10-07 06:57:10|360.38|357.58|360.53|357.73|360.53|357.73|360.38|357.58|0
1633589840000|2021-10-07 06:57:20|360.46|357.66|360.53|357.73|360.53|357.73|360.46|357.66|0
1633589850000|2021-10-07 06:57:30|360.38|357.58|360.38|357.58|360.38|357.58|360.38|357.58|0
1633589860000|2021-10-07 06:57:40|360.09|357.29|360.09|357.29|360.09|357.29|360.01|357.21|0
1633589870000|2021-10-07 06:57:50|360.24|357.44|360.09|357.29|360.24|357.44|360.09|357.29|0
1633589880000|2021-10-07 06:58:00|359.94|357.14|360.24|357.44|360.24|357.44|359.94|357.14|0
1633589890000|2021-10-07 06:58:10|360.38|357.58|360.38|357.58|360.38|357.58|360.24|357.44|0
1633589900000|2021-10-07 06:58:20|360.53|357.73|360.38|357.58|360.53|357.73|360.38|357.58|0
1633589920000|2021-10-07 06:58:40|360.53|357.73|360.53|357.73|360.53|357.73|360.46|357.66|0
1633589930000|2021-10-07 06:58:50|360.68|357.88|360.53|357.73|360.68|357.88|360.53|357.73|0
1633589940000|2021-10-07 06:59:00|360.24|357.44|360.38|357.58|360.38|357.58|360.09|357.29|0
1633589950000|2021-10-07 06:59:10|360.31|357.51|361.12|358.32|361.12|358.32|360.24|357.44|0
1633589960000|2021-10-07 06:59:20|360.98|358.18|361.12|358.32|361.12|358.32|360.98|358.18|0
1633589970000|2021-10-07 06:59:30|361.27|358.47|361.57|358.77|361.57|358.77|361.27|358.47|0
1633589980000|2021-10-07 06:59:40|361.49|358.69|361.42|358.62|361.57|358.77|361.42|358.62|0
1633589990000|2021-10-07 06:59:50|361.72|358.92|361.87|359.07|361.87|359.07|361.72|358.92|0
1633590000000|2021-10-07 07:00:00|361.72|358.92|361.42|358.62|361.72|358.92|360.98|358.18|0
1633590010000|2021-10-07 07:00:10|361.72|358.92|361.12|358.32|361.72|358.92|361.12|358.32|0
1633590020000|2021-10-07 07:00:20|361.42|358.62|360.98|358.18|361.42|358.62|360.83|358.03|0
1633590030000|2021-10-07 07:00:30|361.42|358.62|365.99|363.19|365.99|363.19|361.42|358.62|0
1633590040000|2021-10-07 07:00:40|361.06|358.26|360.61|357.81|361.06|358.26|360.61|357.81|0
1633590050000|2021-10-07 07:00:50|360.31|357.51|360.46|357.66|360.46|357.66|360.17|357.37|0
1633590060000|2021-10-07 07:01:00|360.31|357.51|361.06|358.26|361.06|358.26|360.31|357.51|0
1633590070000|2021-10-07 07:01:10|361.2|358.4|361.06|358.26|361.2|358.4|361.06|358.26|0
1633590080000|2021-10-07 07:01:20|360.91|358.11|360.31|357.51|360.91|358.11|360.31|357.51|0
1633590090000|2021-10-07 07:01:30|360.46|357.66|360.02|357.22|360.46|357.66|360.02|357.22|0
1633590100000|2021-10-07 07:01:40|360.17|357.37|360.17|357.37|360.31|357.51|360.17|357.37|0
1633590110000|2021-10-07 07:01:50|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1633590120000|2021-10-07 07:02:00|360.02|357.22|360.02|357.22|360.02|357.22|359.87|357.07|0
1633590130000|2021-10-07 07:02:10|360.31|357.51|360.17|357.37|360.31|357.51|360.17|357.37|0
1633590140000|2021-10-07 07:02:20|360.31|357.51|360.61|357.81|360.61|357.81|360.31|357.51|0
1633590150000|2021-10-07 07:02:30|360.46|357.66|360.31|357.51|360.46|357.66|360.02|357.22|0
1633590160000|2021-10-07 07:02:40|360.46|357.66|360.17|357.37|360.46|357.66|360.17|357.37|0
1633590170000|2021-10-07 07:02:50|360.31|357.51|360.17|357.37|360.31|357.51|360.02|357.22|0
1633590180000|2021-10-07 07:03:00|359.87|357.07|360.17|357.37|360.17|357.37|359.87|357.07|0
1633590190000|2021-10-07 07:03:10|360.02|357.22|359.87|357.07|360.02|357.22|359.87|357.07|0
1633590200000|2021-10-07 07:03:20|360.02|357.22|360.46|357.66|360.46|357.66|360.02|357.22|0
1633590210000|2021-10-07 07:03:30|360.61|357.81|360.46|357.66|360.61|357.81|360.46|357.66|0
1633590220000|2021-10-07 07:03:40|360.61|357.81|361.2|358.4|361.2|358.4|360.61|357.81|0
1633590230000|2021-10-07 07:03:50|361.05|358.25|361.2|358.4|361.2|358.4|361.05|358.25|0
1633590240000|2021-10-07 07:04:00|361.35|358.55|361.05|358.25|361.35|358.55|361.05|358.25|0
1633590250000|2021-10-07 07:04:10|361.2|358.4|361.5|358.7|361.5|358.7|361.05|358.25|0
1633590260000|2021-10-07 07:04:20|362.09|359.29|361.87|359.07|362.09|359.29|361.87|359.07|0
1633590270000|2021-10-07 07:04:30|361.8|359|362.09|359.29|362.09|359.29|361.8|359|0
1633590280000|2021-10-07 07:04:40|361.8|359|361.5|358.7|361.8|359|361.5|358.7|0
1633590290000|2021-10-07 07:04:50|361.35|358.55|360.76|357.96|361.35|358.55|360.76|357.96|0
1633590300000|2021-10-07 07:05:00|360.85|358.45|360.78|358.38|361|358.6|360.78|358.38|0
1633590310000|2021-10-07 07:05:10|360.41|358.01|359.96|357.56|360.41|358.01|359.96|357.56|0
1633590320000|2021-10-07 07:05:20|360.56|358.16|360.11|357.71|360.56|358.16|360.11|357.71|0
1633590330000|2021-10-07 07:05:30|360.26|357.86|360.56|358.16|360.56|358.16|359.82|357.42|0
1633590340000|2021-10-07 07:05:40|360.85|358.45|360.71|358.31|360.85|358.45|360.71|358.31|0
1633590350000|2021-10-07 07:05:50|360.56|358.16|360.41|358.01|360.56|358.16|360.41|358.01|0
1633590360000|2021-10-07 07:06:00|360.56|358.16|361.22|358.82|361.22|358.82|360.56|358.16|0
1633590370000|2021-10-07 07:06:10|361|358.6|360.7|358.3|361|358.6|360.56|358.16|0
1633590380000|2021-10-07 07:06:20|360.78|358.38|360.7|358.3|360.78|358.38|360.7|358.3|0
1633590390000|2021-10-07 07:06:30|360.56|358.16|360.41|358.01|360.56|358.16|360.41|358.01|0
1633590400000|2021-10-07 07:06:40|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1633590410000|2021-10-07 07:06:50|360.56|358.16|360.41|358.01|360.63|358.23|360.41|358.01|0
1633590420000|2021-10-07 07:07:00|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1633590430000|2021-10-07 07:07:10|360.41|358.01|360.41|358.01|360.48|358.08|360.33|357.93|0
1633590440000|2021-10-07 07:07:20|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1633590450000|2021-10-07 07:07:30|360.63|358.23|360.26|357.86|360.7|358.3|360.26|357.86|0
1633590460000|2021-10-07 07:07:40|360.41|358.01|360.41|358.01|360.56|358.16|360.41|358.01|0
1633590470000|2021-10-07 07:07:50|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1633590480000|2021-10-07 07:08:00|359.96|357.56|360.26|357.86|360.26|357.86|359.96|357.56|0
1633590490000|2021-10-07 07:08:10|360.33|357.93|360.41|358.01|360.41|358.01|360.26|357.86|0
1633590500000|2021-10-07 07:08:20|360.33|357.93|359.96|357.56|360.33|357.93|359.96|357.56|0
1633590510000|2021-10-07 07:08:30|360.11|357.71|360.26|357.86|360.26|357.86|360.11|357.71|0
1633590520000|2021-10-07 07:08:40|360.11|357.71|360.11|357.71|360.26|357.86|360.11|357.71|0
1633590530000|2021-10-07 07:08:50|359.89|357.49|359.96|357.56|360.11|357.71|359.81|357.41|0
1633590540000|2021-10-07 07:09:00|359.81|357.41|360.26|357.86|360.26|357.86|359.81|357.41|0
1633590550000|2021-10-07 07:09:10|360.11|357.71|360.11|357.71|360.11|357.71|359.96|357.56|0
1633590560000|2021-10-07 07:09:20|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1633590570000|2021-10-07 07:09:30|359.96|357.56|360.11|357.71|360.11|357.71|359.96|357.56|0
1633590580000|2021-10-07 07:09:40|359.96|357.56|360.11|357.71|360.11|357.71|359.96|357.56|0
1633590590000|2021-10-07 07:09:50|360.18|357.78|360.11|357.71|360.18|357.78|360.11|357.71|0
1633590600000|2021-10-07 07:10:00|360.26|357.86|361|358.6|361|358.6|360.26|357.86|0
1633590610000|2021-10-07 07:10:10|360.85|358.45|361.15|358.75|361.15|358.75|360.85|358.45|0
1633590620000|2021-10-07 07:10:20|361.3|358.9|361.74|359.34|361.74|359.34|361.3|358.9|0
1633590630000|2021-10-07 07:10:30|361.66|359.26|361.44|359.04|361.66|359.26|361.44|359.04|0
1633590640000|2021-10-07 07:10:40|361.15|358.75|361.15|358.75|361.15|358.75|361|358.6|0
1633590650000|2021-10-07 07:10:50|361.3|358.9|361|358.6|361.3|358.9|361|358.6|0
1633590660000|2021-10-07 07:11:00|361.3|358.9|361.15|358.75|361.3|358.9|361|358.6|0
1633590670000|2021-10-07 07:11:10|360.85|358.45|360.55|358.15|360.85|358.45|360.55|358.15|0
1633590680000|2021-10-07 07:11:20|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1633590690000|2021-10-07 07:11:30|360.26|357.86|359.96|357.56|360.26|357.86|359.96|357.56|0
1633590700000|2021-10-07 07:11:40|360.26|357.86|360.41|358.01|360.7|358.3|360.26|357.86|0
1633590710000|2021-10-07 07:11:50|360.55|358.15|360.11|357.71|360.55|358.15|360.11|357.71|0
1633590720000|2021-10-07 07:12:00|360.41|358.01|360.41|358.01|360.55|358.15|360.26|357.86|0
1633590730000|2021-10-07 07:12:10|360.33|357.93|360.41|358.01|360.41|358.01|360.11|357.71|0
1633590740000|2021-10-07 07:12:20|360.26|357.86|360.11|357.71|360.41|358.01|360.11|357.71|0
1633590750000|2021-10-07 07:12:30|359.88|357.48|359.96|357.56|359.96|357.56|359.88|357.48|0
1633590760000|2021-10-07 07:12:40|359.81|357.41|359.37|356.97|359.81|357.41|359.37|356.97|0
1633590770000|2021-10-07 07:12:50|359.52|357.12|359.37|356.97|359.52|357.12|359.37|356.97|0
1633590780000|2021-10-07 07:13:00|359.67|357.27|359.67|357.27|359.81|357.41|359.67|357.27|0
1633590790000|2021-10-07 07:13:10|359.52|357.12|359.66|357.26|359.67|357.27|359.52|357.12|0
1633590800000|2021-10-07 07:13:20|359.52|357.12|359.52|357.12|359.66|357.26|359.52|357.12|0
1633590810000|2021-10-07 07:13:30|359.66|357.26|359.81|357.41|359.81|357.41|359.66|357.26|0
1633590820000|2021-10-07 07:13:40|359.74|357.34|359.81|357.41|359.81|357.41|359.74|357.34|0
1633590830000|2021-10-07 07:13:50|359.66|357.26|359.96|357.56|359.96|357.56|359.66|357.26|0
1633590840000|2021-10-07 07:14:00|360.11|357.71|360.26|357.86|360.26|357.86|360.11|357.71|0
1633590850000|2021-10-07 07:14:10|360.41|358.01|360.26|357.86|360.41|358.01|360.11|357.71|0
1633590860000|2021-10-07 07:14:20|360.11|357.71|360.26|357.86|360.26|357.86|360.11|357.71|0
1633590870000|2021-10-07 07:14:30|359.96|357.56|360.11|357.71|360.11|357.71|359.96|357.56|0
1633590880000|2021-10-07 07:14:40|359.96|357.56|359.66|357.26|359.96|357.56|359.66|357.26|0
1633590890000|2021-10-07 07:14:50|359.52|357.12|359.66|357.26|359.66|357.26|359.37|356.97|0
1633590900000|2021-10-07 07:15:00|359.81|357.41|360.11|357.71|360.11|357.71|359.81|357.41|0
1633590910000|2021-10-07 07:15:10|359.96|357.56|360.7|358.3|360.7|358.3|359.96|357.56|0
1633590920000|2021-10-07 07:15:20|360.55|358.15|360.7|358.3|360.7|358.3|360.55|358.15|0
1633590930000|2021-10-07 07:15:30|360.55|358.15|360.11|357.71|360.55|358.15|360.11|357.71|0
1633590940000|2021-10-07 07:15:40|360.4|358|360.4|358|360.4|358|360.4|358|0
1633590950000|2021-10-07 07:15:50|360.26|357.86|360.26|357.86|360.26|357.86|360.26|357.86|0
1633590960000|2021-10-07 07:16:00|360.11|357.71|359.96|357.56|360.11|357.71|359.96|357.56|0
1633590970000|2021-10-07 07:16:10|359.81|357.41|359.66|357.26|359.81|357.41|359.66|357.26|0
1633590980000|2021-10-07 07:16:20|359.81|357.41|359.81|357.41|359.81|357.41|359.73|357.33|0
1633590990000|2021-10-07 07:16:30|359.73|357.33|359.66|357.26|359.73|357.33|359.59|357.19|0
1633591000000|2021-10-07 07:16:40|359.59|357.19|359.07|356.67|359.59|357.19|359.07|356.67|0
1633591010000|2021-10-07 07:16:50|359.22|356.82|359.52|357.12|359.52|357.12|359.22|356.82|0
1633591020000|2021-10-07 07:17:00|359.22|356.82|358.78|356.38|359.22|356.82|358.78|356.38|0
1633591030000|2021-10-07 07:17:10|358.63|356.23|358.78|356.38|359.07|356.67|358.63|356.23|0
1633591040000|2021-10-07 07:17:20|358.92|356.52|358.63|356.23|358.92|356.52|358.63|356.23|0
1633591050000|2021-10-07 07:17:30|358.48|356.08|357.89|355.49|358.48|356.08|357.89|355.49|0
1633591060000|2021-10-07 07:17:40|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1633591070000|2021-10-07 07:17:50|357.59|355.19|357.59|355.19|357.74|355.34|357.59|355.19|0
1633591080000|2021-10-07 07:18:00|357.74|355.34|358.04|355.64|358.04|355.64|357.74|355.34|0
1633591090000|2021-10-07 07:18:10|358.18|355.78|358.18|355.78|358.18|355.78|358.04|355.64|0
1633591100000|2021-10-07 07:18:20|358.04|355.64|358.18|355.78|358.18|355.78|358.04|355.64|0
1633591110000|2021-10-07 07:18:30|358.48|356.08|358.7|356.3|358.7|356.3|358.48|356.08|0
1633591120000|2021-10-07 07:18:40|358.55|356.15|358.33|355.93|358.55|356.15|358.18|355.78|0
1633591130000|2021-10-07 07:18:50|358.48|356.08|358.48|356.08|358.48|356.08|358.4|356|0
1633591140000|2021-10-07 07:19:00|358.78|356.38|358.7|356.3|358.92|356.52|358.7|356.3|0
1633591150000|2021-10-07 07:19:10|358.78|356.38|358.55|356.15|358.78|356.38|358.4|356|0
1633591160000|2021-10-07 07:19:20|358.63|356.23|358.33|355.93|358.63|356.23|358.33|355.93|0
1633591170000|2021-10-07 07:19:30|358.18|355.78|357.59|355.19|358.18|355.78|357.59|355.19|0
1633591180000|2021-10-07 07:19:40|357.45|355.05|357.07|354.67|357.45|355.05|357.07|354.67|0
1633591190000|2021-10-07 07:19:50|357|354.6|356.86|354.46|357.15|354.75|356.86|354.46|0
1633591200000|2021-10-07 07:20:00|357.3|354.9|357.59|355.19|357.59|355.19|357.3|354.9|0
1633591210000|2021-10-07 07:20:10|357.89|355.49|358.04|355.64|358.04|355.64|357.89|355.49|0
1633591220000|2021-10-07 07:20:20|358.18|355.78|358.63|356.23|358.63|356.23|358.18|355.78|0
1633591230000|2021-10-07 07:20:30|358.55|356.15|358.55|356.15|358.63|356.23|358.55|356.15|0
1633591240000|2021-10-07 07:20:40|358.63|356.23|358.63|356.23|358.77|356.37|358.63|356.23|0
1633591250000|2021-10-07 07:20:50|358.48|356.08|358.11|355.71|358.48|356.08|358.04|355.64|0
1633591260000|2021-10-07 07:21:00|358.33|355.93|358.48|356.08|358.55|356.15|358.33|355.93|0
1633591270000|2021-10-07 07:21:10|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1633591280000|2021-10-07 07:21:20|358.11|355.71|358.18|355.78|358.18|355.78|358.11|355.71|0
1633591290000|2021-10-07 07:21:30|358.33|355.93|358.04|355.64|358.33|355.93|358.04|355.64|0
1633591300000|2021-10-07 07:21:40|358.11|355.71|358.18|355.78|358.48|356.08|358.11|355.71|0
1633591310000|2021-10-07 07:21:50|358.33|355.93|358.33|355.93|358.33|355.93|358.18|355.78|0
1633591320000|2021-10-07 07:22:00|358.63|356.23|358.77|356.37|358.77|356.37|358.63|356.23|0
1633591330000|2021-10-07 07:22:10|358.92|356.52|358.77|356.37|358.92|356.52|358.77|356.37|0
1633591340000|2021-10-07 07:22:20|358.63|356.23|359.07|356.67|359.07|356.67|358.63|356.23|0
1633591350000|2021-10-07 07:22:30|359.22|356.82|359.07|356.67|359.22|356.82|359.07|356.67|0
1633591360000|2021-10-07 07:22:40|359.14|356.74|359.22|356.82|359.22|356.82|359.14|356.74|0
1633591370000|2021-10-07 07:22:50|359.29|356.89|359.22|356.82|359.37|356.97|359.22|356.82|0
1633591380000|2021-10-07 07:23:00|359.07|356.67|359.22|356.82|359.22|356.82|359.07|356.67|0
1633591390000|2021-10-07 07:23:10|359.07|356.67|359.07|356.67|359.07|356.67|358.92|356.52|0
1633591400000|2021-10-07 07:23:20|358.92|356.52|358.92|356.52|359.07|356.67|358.92|356.52|0
1633591410000|2021-10-07 07:23:30|359.07|356.67|359.22|356.82|359.22|356.82|359.07|356.67|0
1633591420000|2021-10-07 07:23:40|359.07|356.67|359.22|356.82|359.22|356.82|359.07|356.67|0
1633591430000|2021-10-07 07:23:50|359.51|357.11|359.22|356.82|359.51|357.11|359.22|356.82|0
1633591440000|2021-10-07 07:24:00|359.07|356.67|359.07|356.67|359.07|356.67|358.99|356.59|0
1633591450000|2021-10-07 07:24:10|359.22|356.82|358.92|356.52|359.22|356.82|358.92|356.52|0
1633591460000|2021-10-07 07:24:20|358.84|356.44|359.07|356.67|359.07|356.67|358.84|356.44|0
1633591470000|2021-10-07 07:24:30|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1633591480000|2021-10-07 07:24:40|359.07|356.67|358.92|356.52|359.14|356.74|358.92|356.52|0
1633591490000|2021-10-07 07:24:50|359.07|356.67|358.84|356.44|359.07|356.67|358.84|356.44|0
1633591500000|2021-10-07 07:25:00|358.77|356.37|358.99|356.59|358.99|356.59|358.77|356.37|0
1633591510000|2021-10-07 07:25:10|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1633591520000|2021-10-07 07:25:20|358.99|356.59|359.07|356.67|359.22|356.82|358.99|356.59|0
1633591530000|2021-10-07 07:25:30|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1633591540000|2021-10-07 07:25:40|358.62|356.22|358.62|356.22|358.7|356.3|358.62|356.22|0
1633591550000|2021-10-07 07:25:50|358.48|356.08|358.62|356.22|358.62|356.22|358.48|356.08|0
1633591560000|2021-10-07 07:26:00|358.48|356.08|358.48|356.08|358.62|356.22|358.48|356.08|0
1633591570000|2021-10-07 07:26:10|358.4|356|358.62|356.22|358.62|356.22|358.4|356|0
1633591580000|2021-10-07 07:26:20|358.48|356.08|358.62|356.22|358.62|356.22|358.48|356.08|0
1633591590000|2021-10-07 07:26:30|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1633591600000|2021-10-07 07:26:40|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1633591610000|2021-10-07 07:26:50|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1633591620000|2021-10-07 07:27:00|358.33|355.93|358.03|355.63|358.33|355.93|358.03|355.63|0
1633591630000|2021-10-07 07:27:10|358.18|355.78|358.18|355.78|358.18|355.78|358.03|355.63|0
1633591640000|2021-10-07 07:27:20|358.33|355.93|358.62|356.22|358.62|356.22|358.33|355.93|0
1633591650000|2021-10-07 07:27:30|358.48|356.08|358.62|356.22|358.62|356.22|358.48|356.08|0
1633591660000|2021-10-07 07:27:40|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1633591670000|2021-10-07 07:27:50|358.69|356.29|358.77|356.37|358.77|356.37|358.69|356.29|0
1633591680000|2021-10-07 07:28:00|358.69|356.29|358.92|356.52|358.92|356.52|358.62|356.22|0
1633591690000|2021-10-07 07:28:10|359.07|356.67|359.07|356.67|359.21|356.81|359.07|356.67|0
1633591700000|2021-10-07 07:28:20|358.92|356.52|359.07|356.67|359.07|356.67|358.92|356.52|0
1633591710000|2021-10-07 07:28:30|358.92|356.52|359.21|356.81|359.21|356.81|358.92|356.52|0
1633591720000|2021-10-07 07:28:40|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1633591730000|2021-10-07 07:28:50|358.92|356.52|358.92|356.52|359.07|356.67|358.92|356.52|0
1633591740000|2021-10-07 07:29:00|358.99|356.59|359.21|356.81|359.21|356.81|358.99|356.59|0
1633591750000|2021-10-07 07:29:10|359.36|356.96|359.21|356.81|359.51|357.11|359.21|356.81|0
1633591770000|2021-10-07 07:29:30|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1633591780000|2021-10-07 07:29:40|359.21|356.81|359.29|356.89|359.29|356.89|359.21|356.81|0
1633591790000|2021-10-07 07:29:50|359.36|356.96|359.66|357.26|359.66|357.26|359.36|356.96|0
1633591800000|2021-10-07 07:30:00|359.58|357.18|359.81|357.41|359.81|357.41|359.36|356.96|0
1633591810000|2021-10-07 07:30:10|359.95|357.55|359.95|357.55|359.95|357.55|359.81|357.41|0
1633591820000|2021-10-07 07:30:20|360.4|358|360.25|357.85|360.4|358|360.25|357.85|0
1633591830000|2021-10-07 07:30:30|360.1|357.7|360.1|357.7|360.17|357.77|360.1|357.7|0
1633591840000|2021-10-07 07:30:40|360.03|357.63|359.95|357.55|360.03|357.63|359.81|357.41|0
1633591860000|2021-10-07 07:31:00|359.66|357.26|359.51|357.11|359.81|357.41|359.51|357.11|0
1633591870000|2021-10-07 07:31:10|359.66|357.26|359.51|357.11|359.66|357.26|359.51|357.11|0
1633591880000|2021-10-07 07:31:20|359.58|357.18|359.81|357.41|359.81|357.41|359.51|357.11|0
1633591890000|2021-10-07 07:31:30|359.88|357.48|360.4|358|360.4|358|359.88|357.48|0
1633591900000|2021-10-07 07:31:40|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1633591910000|2021-10-07 07:31:50|360.4|358|360.55|358.15|360.55|358.15|360.4|358|0
1633591920000|2021-10-07 07:32:00|360.4|358|360.69|358.29|360.69|358.29|360.32|357.92|0
1633591930000|2021-10-07 07:32:10|360.84|358.44|360.62|358.22|360.84|358.44|360.4|358|0
1633591940000|2021-10-07 07:32:20|360.4|358|360.55|358.15|360.55|358.15|360.4|358|0
1633591950000|2021-10-07 07:32:30|360.47|358.07|360.4|358|360.55|358.15|360.4|358|0
1633591960000|2021-10-07 07:32:40|360.32|357.92|360.4|358|360.4|358|360.25|357.85|0
1633591970000|2021-10-07 07:32:50|360.25|357.85|360.1|357.7|360.25|357.85|360.1|357.7|0
1633591980000|2021-10-07 07:33:00|360.02|357.62|359.8|357.4|360.02|357.62|359.8|357.4|0
1633591990000|2021-10-07 07:33:10|359.66|357.26|359.8|357.4|359.8|357.4|359.66|357.26|0
1633592000000|2021-10-07 07:33:20|359.66|357.26|359.8|357.4|359.8|357.4|359.58|357.18|0
1633592010000|2021-10-07 07:33:30|359.95|357.55|359.8|357.4|359.95|357.55|359.8|357.4|0
1633592020000|2021-10-07 07:33:40|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1633592030000|2021-10-07 07:33:50|359.51|357.11|359.36|356.96|359.51|357.11|359.21|356.81|0
1633592040000|2021-10-07 07:34:00|359.43|357.03|359.43|357.03|359.51|357.11|359.43|357.03|0
1633592050000|2021-10-07 07:34:10|359.51|357.11|359.21|356.81|359.51|357.11|359.21|356.81|0
1633592060000|2021-10-07 07:34:20|359.36|356.96|359.66|357.26|359.66|357.26|359.36|356.96|0
1633592070000|2021-10-07 07:34:30|359.21|356.81|359.36|356.96|359.36|356.96|359.21|356.81|0
1633592080000|2021-10-07 07:34:40|359.21|356.81|358.92|356.52|359.21|356.81|358.77|356.37|0
1633592090000|2021-10-07 07:34:50|359.06|356.66|358.47|356.07|359.06|356.66|358.47|356.07|0
1633592110000|2021-10-07 07:35:10|358.62|356.22|358.92|356.52|358.92|356.52|358.62|356.22|0
1633592120000|2021-10-07 07:35:20|359.06|356.66|358.77|356.37|359.06|356.66|358.77|356.37|0
1633592130000|2021-10-07 07:35:30|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1633592140000|2021-10-07 07:35:40|358.69|356.29|358.62|356.22|358.69|356.29|358.62|356.22|0
1633592150000|2021-10-07 07:35:50|359.06|356.66|358.77|356.37|359.06|356.66|358.77|356.37|0
1633592160000|2021-10-07 07:36:00|358.92|356.52|358.92|356.52|358.92|356.52|358.84|356.44|0
1633592170000|2021-10-07 07:36:10|358.77|356.37|358.62|356.22|358.77|356.37|358.62|356.22|0
1633592180000|2021-10-07 07:36:20|358.69|356.29|358.77|356.37|358.77|356.37|358.62|356.22|0
1633592190000|2021-10-07 07:36:30|358.69|356.29|358.62|356.22|358.92|356.52|358.62|356.22|0
1633592200000|2021-10-07 07:36:40|358.77|356.37|359.06|356.66|359.06|356.66|358.77|356.37|0
1633592210000|2021-10-07 07:36:50|359.21|356.81|359.51|357.11|359.51|357.11|359.21|356.81|0
1633592220000|2021-10-07 07:37:00|359.36|356.96|359.06|356.66|359.36|356.96|359.06|356.66|0
1633592230000|2021-10-07 07:37:10|359.21|356.81|359.36|356.96|359.51|357.11|359.21|356.81|0
1633592240000|2021-10-07 07:37:20|359.51|357.11|359.36|356.96|359.51|357.11|359.36|356.96|0
1633592250000|2021-10-07 07:37:30|359.13|356.73|359.21|356.81|359.21|356.81|359.13|356.73|0
1633592260000|2021-10-07 07:37:40|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1633592270000|2021-10-07 07:37:50|359.21|356.81|359.21|356.81|359.21|356.81|359.13|356.73|0
1633592280000|2021-10-07 07:38:00|359.36|356.96|359.36|356.96|359.36|356.96|359.36|356.96|0
1633592300000|2021-10-07 07:38:20|359.21|356.81|359.21|356.81|359.36|356.96|359.21|356.81|0
1633592310000|2021-10-07 07:38:30|359.36|356.96|359.36|356.96|359.36|356.96|359.21|356.81|0
1633592320000|2021-10-07 07:38:40|359.51|357.11|359.8|357.4|359.8|357.4|359.51|357.11|0
1633592330000|2021-10-07 07:38:50|359.95|357.55|359.65|357.25|360.1|357.7|359.65|357.25|0
1633592340000|2021-10-07 07:39:00|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1633592350000|2021-10-07 07:39:10|359.65|357.25|359.51|357.11|359.65|357.25|359.51|357.11|0
1633592360000|2021-10-07 07:39:20|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1633592380000|2021-10-07 07:39:40|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1633592390000|2021-10-07 07:39:50|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1633592400000|2021-10-07 07:40:00|359.51|357.11|359.51|357.11|359.65|357.25|359.51|357.11|0
1633592420000|2021-10-07 07:40:20|359.36|356.96|359.06|356.66|359.36|356.96|359.06|356.66|0
1633592450000|2021-10-07 07:40:50|358.91|356.51|358.91|356.51|358.91|356.51|358.77|356.37|0
1633592460000|2021-10-07 07:41:00|359.06|356.66|359.36|356.96|359.36|356.96|359.06|356.66|0
1633592470000|2021-10-07 07:41:10|359.51|357.11|359.36|356.96|359.51|357.11|359.36|356.96|0
1633592480000|2021-10-07 07:41:20|359.51|357.11|359.36|356.96|359.51|357.11|359.36|356.96|0
1633592490000|2021-10-07 07:41:30|359.43|357.03|359.21|356.81|359.43|357.03|359.21|356.81|0
1633592510000|2021-10-07 07:41:50|359.28|356.88|359.36|356.96|359.36|356.96|359.28|356.88|0
1633592520000|2021-10-07 07:42:00|359.51|357.11|359.65|357.25|359.65|357.25|359.51|357.11|0
1633592530000|2021-10-07 07:42:10|359.51|357.11|359.8|357.4|359.8|357.4|359.51|357.11|0
1633592540000|2021-10-07 07:42:20|359.95|357.55|359.95|357.55|359.95|357.55|359.8|357.4|0
1633592550000|2021-10-07 07:42:30|359.8|357.4|359.95|357.55|359.95|357.55|359.72|357.32|0
1633592560000|2021-10-07 07:42:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1633592570000|2021-10-07 07:42:50|359.72|357.32|359.65|357.25|359.8|357.4|359.65|357.25|0
1633592580000|2021-10-07 07:43:00|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1633592590000|2021-10-07 07:43:10|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633592600000|2021-10-07 07:43:20|360.1|357.7|359.8|357.4|360.1|357.7|359.8|357.4|0
1633592610000|2021-10-07 07:43:30|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1633592620000|2021-10-07 07:43:40|359.8|357.4|359.8|357.4|359.95|357.55|359.8|357.4|0
1633592630000|2021-10-07 07:43:50|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1633592640000|2021-10-07 07:44:00|359.8|357.4|359.65|357.25|359.8|357.4|359.65|357.25|0
1633592650000|2021-10-07 07:44:10|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1633592660000|2021-10-07 07:44:20|359.65|357.25|359.36|356.96|359.65|357.25|359.36|356.96|0
1633592670000|2021-10-07 07:44:30|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1633592680000|2021-10-07 07:44:40|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1633592690000|2021-10-07 07:44:50|359.36|356.96|359.5|357.1|359.5|357.1|359.36|356.96|0
1633592700000|2021-10-07 07:45:00|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1633592720000|2021-10-07 07:45:20|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1633592730000|2021-10-07 07:45:30|359.8|357.4|359.65|357.25|359.8|357.4|359.65|357.25|0
1633592740000|2021-10-07 07:45:40|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1633592750000|2021-10-07 07:45:50|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1633592760000|2021-10-07 07:46:00|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1633592770000|2021-10-07 07:46:10|359.8|357.4|359.8|357.4|359.8|357.4|359.72|357.32|0
1633592780000|2021-10-07 07:46:20|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1633592790000|2021-10-07 07:46:30|359.36|356.96|359.36|356.96|359.36|356.96|359.36|356.96|0
1633592800000|2021-10-07 07:46:40|359.21|356.81|359.36|356.96|359.36|356.96|359.21|356.81|0
1633592820000|2021-10-07 07:47:00|359.5|357.1|359.5|357.1|359.65|357.25|359.5|357.1|0
1633592830000|2021-10-07 07:47:10|359.36|356.96|359.21|356.81|359.36|356.96|359.21|356.81|0
1633592840000|2021-10-07 07:47:20|359.36|356.96|359.36|356.96|359.36|356.96|359.36|356.96|0
1633592850000|2021-10-07 07:47:30|359.21|356.81|358.91|356.51|359.21|356.81|358.91|356.51|0
1633592860000|2021-10-07 07:47:40|359.06|356.66|359.21|356.81|359.21|356.81|359.06|356.66|0
1633592870000|2021-10-07 07:47:50|359.06|356.66|359.13|356.73|359.21|356.81|359.06|356.66|0
1633592880000|2021-10-07 07:48:00|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1633592890000|2021-10-07 07:48:10|359.06|356.66|359.21|356.81|359.21|356.81|359.06|356.66|0
1633592900000|2021-10-07 07:48:20|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1633592910000|2021-10-07 07:48:30|359.21|356.81|359.21|356.81|359.21|356.81|359.06|356.66|0
1633592920000|2021-10-07 07:48:40|359.35|356.95|359.35|356.95|359.35|356.95|359.21|356.81|0
1633592930000|2021-10-07 07:48:50|359.06|356.66|359.21|356.81|359.21|356.81|359.06|356.66|0
1633592940000|2021-10-07 07:49:00|359.28|356.88|359.21|356.81|359.28|356.88|359.21|356.81|0
1633592950000|2021-10-07 07:49:10|359.35|356.95|359.57|357.17|359.57|357.17|359.35|356.95|0
1633592960000|2021-10-07 07:49:20|359.65|357.25|359.8|357.4|359.95|357.55|359.65|357.25|0
1633592970000|2021-10-07 07:49:30|360.09|357.69|359.95|357.55|360.09|357.69|359.95|357.55|0
1633592980000|2021-10-07 07:49:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1633592990000|2021-10-07 07:49:50|359.95|357.55|360.09|357.69|360.09|357.69|359.95|357.55|0
1633593000000|2021-10-07 07:50:00|360.02|357.62|359.95|357.55|360.02|357.62|359.95|357.55|0
1633593010000|2021-10-07 07:50:10|360.09|357.69|360.54|358.14|360.54|358.14|360.09|357.69|0
1633593020000|2021-10-07 07:50:20|360.69|358.29|360.91|358.51|360.91|358.51|360.69|358.29|0
1633593030000|2021-10-07 07:50:30|360.98|358.58|360.98|358.58|360.98|358.58|360.84|358.44|0
1633593040000|2021-10-07 07:50:40|360.84|358.44|360.98|358.58|360.98|358.58|360.84|358.44|0
1633593050000|2021-10-07 07:50:50|361.13|358.73|360.98|358.58|361.13|358.73|360.98|358.58|0
1633593060000|2021-10-07 07:51:00|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1633593080000|2021-10-07 07:51:20|361.28|358.88|360.98|358.58|361.28|358.88|360.98|358.58|0
1633593090000|2021-10-07 07:51:30|361.13|358.73|361.28|358.88|361.28|358.88|361.13|358.73|0
1633593100000|2021-10-07 07:51:40|361.43|359.03|361.13|358.73|361.43|359.03|361.13|358.73|0
1633593110000|2021-10-07 07:51:50|360.98|358.58|360.39|357.99|360.98|358.58|360.39|357.99|0
1633593120000|2021-10-07 07:52:00|360.46|358.06|360.39|357.99|360.54|358.14|360.39|357.99|0
1633593130000|2021-10-07 07:52:10|360.54|358.14|360.54|358.14|360.69|358.29|360.54|358.14|0
1633593140000|2021-10-07 07:52:20|360.39|357.99|360.54|358.14|360.54|358.14|360.39|357.99|0
1633593150000|2021-10-07 07:52:30|360.39|357.99|360.16|357.76|360.39|357.99|360.09|357.69|0
1633593160000|2021-10-07 07:52:40|360.24|357.84|360.24|357.84|360.24|357.84|360.09|357.69|0
1633593170000|2021-10-07 07:52:50|360.39|357.99|360.69|358.29|360.69|358.29|360.39|357.99|0
1633593180000|2021-10-07 07:53:00|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1633593190000|2021-10-07 07:53:10|360.69|358.29|360.83|358.43|360.83|358.43|360.69|358.29|0
1633593200000|2021-10-07 07:53:20|360.98|358.58|360.98|358.58|361.13|358.73|360.98|358.58|0
1633593210000|2021-10-07 07:53:30|360.91|358.51|360.83|358.43|360.91|358.51|360.83|358.43|0
1633593220000|2021-10-07 07:53:40|360.98|358.58|360.83|358.43|360.98|358.58|360.83|358.43|0
1633593230000|2021-10-07 07:53:50|360.69|358.29|360.69|358.29|360.83|358.43|360.69|358.29|0
1633593240000|2021-10-07 07:54:00|360.83|358.43|360.83|358.43|360.83|358.43|360.69|358.29|0
1633593250000|2021-10-07 07:54:10|360.69|358.29|360.83|358.43|360.83|358.43|360.69|358.29|0
1633593260000|2021-10-07 07:54:20|360.54|358.14|360.69|358.29|360.69|358.29|360.54|358.14|0
1633593270000|2021-10-07 07:54:30|360.83|358.43|360.69|358.29|360.83|358.43|360.69|358.29|0
1633593280000|2021-10-07 07:54:40|360.54|358.14|360.39|357.99|360.54|358.14|360.39|357.99|0
1633593300000|2021-10-07 07:55:00|360.54|358.14|360.83|358.43|360.83|358.43|360.54|358.14|0
1633593310000|2021-10-07 07:55:10|360.9|358.5|360.98|358.58|360.98|358.58|360.9|358.5|0
1633593320000|2021-10-07 07:55:20|361.05|358.65|361.35|358.95|361.35|358.95|361.05|358.65|0
1633593330000|2021-10-07 07:55:30|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1633593340000|2021-10-07 07:55:40|361.28|358.88|360.98|358.58|361.28|358.88|360.98|358.58|0
1633593350000|2021-10-07 07:55:50|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1633593360000|2021-10-07 07:56:00|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1633593370000|2021-10-07 07:56:10|360.76|358.36|360.54|358.14|360.76|358.36|360.54|358.14|0
1633593380000|2021-10-07 07:56:20|360.68|358.28|360.54|358.14|360.68|358.28|360.54|358.14|0
1633593390000|2021-10-07 07:56:30|360.46|358.06|360.39|357.99|360.46|358.06|360.39|357.99|0
1633593400000|2021-10-07 07:56:40|360.24|357.84|360.68|358.28|360.68|358.28|360.24|357.84|0
1633593410000|2021-10-07 07:56:50|360.76|358.36|360.9|358.5|360.9|358.5|360.68|358.28|0
1633593420000|2021-10-07 07:57:00|361.2|358.8|361.43|359.03|361.43|359.03|361.2|358.8|0
1633593430000|2021-10-07 07:57:10|361.28|358.88|361.28|358.88|361.43|359.03|361.28|358.88|0
1633593440000|2021-10-07 07:57:20|361.35|358.95|361.43|359.03|361.43|359.03|361.35|358.95|0
1633593450000|2021-10-07 07:57:30|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1633593460000|2021-10-07 07:57:40|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1633593470000|2021-10-07 07:57:50|361.79|359.39|361.79|359.39|361.79|359.39|361.79|359.39|0
1633593480000|2021-10-07 07:58:00|361.87|359.47|361.87|359.47|361.87|359.47|361.72|359.32|0
1633593490000|2021-10-07 07:58:10|361.72|359.32|361.43|359.03|361.72|359.32|361.43|359.03|0
1633593500000|2021-10-07 07:58:20|361.35|358.95|361.43|359.03|361.57|359.17|361.35|358.95|0
1633593510000|2021-10-07 07:58:30|361.28|358.88|361.43|359.03|361.43|359.03|361.28|358.88|0
1633593520000|2021-10-07 07:58:40|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1633593530000|2021-10-07 07:58:50|361.64|359.24|361.57|359.17|361.72|359.32|361.43|359.03|0
1633593540000|2021-10-07 07:59:00|361.42|359.02|361.42|359.02|361.57|359.17|361.42|359.02|0
1633593550000|2021-10-07 07:59:10|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1633593560000|2021-10-07 07:59:20|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1633593570000|2021-10-07 07:59:30|361.28|358.88|361.57|359.17|361.57|359.17|361.28|358.88|0
1633593580000|2021-10-07 07:59:40|361.72|359.32|361.57|359.17|361.72|359.32|361.57|359.17|0
1633593590000|2021-10-07 07:59:50|361.72|359.32|361.57|359.17|361.72|359.32|361.57|359.17|0
1633593600000|2021-10-07 08:00:00|361.13|358.73|361.28|358.88|361.28|358.88|361.13|358.73|0
1633593610000|2021-10-07 08:00:10|361.13|358.73|361.28|358.88|361.28|358.88|361.13|358.73|0
1633593620000|2021-10-07 08:00:20|361.42|359.02|361.13|358.73|361.42|359.02|361.13|358.73|0
1633593630000|2021-10-07 08:00:30|360.98|358.58|360.9|358.5|360.98|358.58|360.9|358.5|0
1633593640000|2021-10-07 08:00:40|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1633593650000|2021-10-07 08:00:50|360.68|358.28|360.53|358.13|360.75|358.35|360.53|358.13|0
1633593660000|2021-10-07 08:01:00|360.61|358.21|360.83|358.43|360.83|358.43|360.53|358.13|0
1633593670000|2021-10-07 08:01:10|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1633593680000|2021-10-07 08:01:20|360.53|358.13|360.09|357.69|360.53|358.13|360.09|357.69|0
1633593690000|2021-10-07 08:01:30|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1633593700000|2021-10-07 08:01:40|360.01|357.61|359.94|357.54|360.01|357.61|359.94|357.54|0
1633593710000|2021-10-07 08:01:50|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1633593720000|2021-10-07 08:02:00|360.24|357.84|360.09|357.69|360.24|357.84|360.09|357.69|0
1633593730000|2021-10-07 08:02:10|360.24|357.84|360.24|357.84|360.24|357.84|360.09|357.69|0
1633593740000|2021-10-07 08:02:20|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1633593750000|2021-10-07 08:02:30|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1633593760000|2021-10-07 08:02:40|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1633593780000|2021-10-07 08:03:00|360.53|358.13|360.24|357.84|360.53|358.13|360.24|357.84|0
1633593790000|2021-10-07 08:03:10|360.09|357.69|360.39|357.99|360.53|358.13|360.09|357.69|0
1633593810000|2021-10-07 08:03:30|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1633593820000|2021-10-07 08:03:40|360.24|357.84|360.09|357.69|360.24|357.84|360.09|357.69|0
1633593830000|2021-10-07 08:03:50|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1633593840000|2021-10-07 08:04:00|359.94|357.54|359.79|357.39|359.94|357.54|359.79|357.39|0
1633593870000|2021-10-07 08:04:30|359.64|357.24|359.79|357.39|359.79|357.39|359.64|357.24|0
1633593890000|2021-10-07 08:04:50|359.64|357.24|359.79|357.39|359.79|357.39|359.64|357.24|0
1633593900000|2021-10-07 08:05:00|359.94|357.54|360.09|357.69|360.09|357.69|359.94|357.54|0
1633593910000|2021-10-07 08:05:10|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1633593920000|2021-10-07 08:05:20|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1633593930000|2021-10-07 08:05:30|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1633593940000|2021-10-07 08:05:40|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1633593950000|2021-10-07 08:05:50|360.31|357.91|360.24|357.84|360.31|357.91|360.24|357.84|0
1633593960000|2021-10-07 08:06:00|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1633593970000|2021-10-07 08:06:10|360.24|357.84|360.24|357.84|360.24|357.84|360.09|357.69|0
1633593990000|2021-10-07 08:06:30|360.09|357.69|360.53|358.13|360.53|358.13|360.09|357.69|0
1633594000000|2021-10-07 08:06:40|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1633594010000|2021-10-07 08:06:50|360.98|358.58|360.9|358.5|360.98|358.58|360.9|358.5|0
1633594020000|2021-10-07 08:07:00|360.83|358.43|361.27|358.87|361.27|358.87|360.83|358.43|0
1633594040000|2021-10-07 08:07:20|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1633594050000|2021-10-07 08:07:30|361.27|358.87|361.27|358.87|361.27|358.87|361.12|358.72|0
1633594060000|2021-10-07 08:07:40|361.42|359.02|361.27|358.87|361.42|359.02|361.27|358.87|0
1633594070000|2021-10-07 08:07:50|361.42|359.02|361.57|359.17|361.57|359.17|361.42|359.02|0
1633594080000|2021-10-07 08:08:00|361.72|359.32|361.42|359.02|361.72|359.32|361.42|359.02|0
1633594090000|2021-10-07 08:08:10|361.27|358.87|361.12|358.72|361.27|358.87|361.12|358.72|0
1633594100000|2021-10-07 08:08:20|361.27|358.87|361.12|358.72|361.27|358.87|361.12|358.72|0
1633594110000|2021-10-07 08:08:30|361.27|358.87|361.12|358.72|361.27|358.87|361.12|358.72|0
1633594120000|2021-10-07 08:08:40|361.27|358.87|361.12|358.72|361.27|358.87|361.12|358.72|0
1633594130000|2021-10-07 08:08:50|360.98|358.58|360.9|358.5|360.98|358.58|360.9|358.5|0
1633594140000|2021-10-07 08:09:00|360.83|358.43|360.98|358.58|360.98|358.58|360.83|358.43|0
1633594150000|2021-10-07 08:09:10|360.9|358.5|360.98|358.58|360.98|358.58|360.83|358.43|0
1633594160000|2021-10-07 08:09:20|360.83|358.43|360.53|358.13|360.83|358.43|360.53|358.13|0
1633594170000|2021-10-07 08:09:30|360.38|357.98|360.53|358.13|360.53|358.13|360.38|357.98|0
1633594180000|2021-10-07 08:09:40|360.45|358.05|360.38|357.98|360.45|358.05|360.38|357.98|0
1633594190000|2021-10-07 08:09:50|360.53|358.13|360.68|358.28|360.68|358.28|360.45|358.05|0
1633594200000|2021-10-07 08:10:00|360.38|357.98|360.38|357.98|360.53|358.13|360.38|357.98|0
1633594210000|2021-10-07 08:10:10|360.23|357.83|360.09|357.69|360.23|357.83|360.09|357.69|0
1633594220000|2021-10-07 08:10:20|360.16|357.76|360.09|357.69|360.16|357.76|360.09|357.69|0
1633594230000|2021-10-07 08:10:30|360.23|357.83|360.38|357.98|360.38|357.98|360.23|357.83|0
1633594240000|2021-10-07 08:10:40|360.23|357.83|360.09|357.69|360.23|357.83|360.09|357.69|0
1633594250000|2021-10-07 08:10:50|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1633594260000|2021-10-07 08:11:00|359.64|357.24|359.64|357.24|359.64|357.24|359.35|356.95|0
1633594270000|2021-10-07 08:11:10|359.56|357.16|359.64|357.24|359.64|357.24|359.56|357.16|0
1633594280000|2021-10-07 08:11:20|359.35|356.95|359.49|357.09|359.49|357.09|359.35|356.95|0
1633594290000|2021-10-07 08:11:30|359.35|356.95|359.64|357.24|359.64|357.24|359.35|356.95|0
1633594300000|2021-10-07 08:11:40|359.79|357.39|359.71|357.31|359.79|357.39|359.64|357.24|0
1633594310000|2021-10-07 08:11:50|359.64|357.24|359.64|357.24|359.79|357.39|359.64|357.24|0
1633594320000|2021-10-07 08:12:00|359.56|357.16|359.79|357.39|359.79|357.39|359.56|357.16|0
1633594330000|2021-10-07 08:12:10|359.64|357.24|359.94|357.54|359.94|357.54|359.64|357.24|0
1633594340000|2021-10-07 08:12:20|360.09|357.69|359.94|357.54|360.09|357.69|359.94|357.54|0
1633594350000|2021-10-07 08:12:30|359.79|357.39|359.94|357.54|359.94|357.54|359.79|357.39|0
1633594360000|2021-10-07 08:12:40|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1633594380000|2021-10-07 08:13:00|359.94|357.54|359.79|357.39|359.94|357.54|359.79|357.39|0
1633594390000|2021-10-07 08:13:10|359.86|357.46|359.79|357.39|359.94|357.54|359.79|357.39|0
1633594400000|2021-10-07 08:13:20|359.86|357.46|359.94|357.54|359.94|357.54|359.79|357.39|0
1633594410000|2021-10-07 08:13:30|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1633594420000|2021-10-07 08:13:40|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1633594430000|2021-10-07 08:13:50|359.79|357.39|359.94|357.54|359.94|357.54|359.79|357.39|0
1633594440000|2021-10-07 08:14:00|359.79|357.39|359.64|357.24|359.79|357.39|359.64|357.24|0
1633594450000|2021-10-07 08:14:10|359.79|357.39|359.79|357.39|359.79|357.39|359.64|357.24|0
1633594460000|2021-10-07 08:14:20|359.64|357.24|359.64|357.24|359.79|357.39|359.64|357.24|0
1633594470000|2021-10-07 08:14:30|359.56|357.16|359.64|357.24|359.64|357.24|359.49|357.09|0
1633594480000|2021-10-07 08:14:40|359.49|357.09|359.49|357.09|359.64|357.24|359.49|357.09|0
1633594490000|2021-10-07 08:14:50|359.34|356.94|359.49|357.09|359.49|357.09|359.34|356.94|0
1633594500000|2021-10-07 08:15:00|359.34|356.94|359.49|357.09|359.49|357.09|359.2|356.8|0
1633594510000|2021-10-07 08:15:10|359.64|357.24|359.34|356.94|359.64|357.24|359.34|356.94|0
1633594530000|2021-10-07 08:15:30|359.49|357.09|359.64|357.24|359.64|357.24|359.49|357.09|0
1633594540000|2021-10-07 08:15:40|359.49|357.09|359.49|357.09|359.64|357.24|359.49|357.09|0
1633594550000|2021-10-07 08:15:50|359.34|356.94|359.34|356.94|359.34|356.94|359.2|356.8|0
1633594560000|2021-10-07 08:16:00|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1633594570000|2021-10-07 08:16:10|359.05|356.65|359.2|356.8|359.2|356.8|359.05|356.65|0
1633594580000|2021-10-07 08:16:20|359.12|356.72|359.2|356.8|359.2|356.8|359.05|356.65|0
1633594590000|2021-10-07 08:16:30|359.34|356.94|359.2|356.8|359.34|356.94|359.2|356.8|0
1633594610000|2021-10-07 08:16:50|359.34|356.94|359.49|357.09|359.49|357.09|359.34|356.94|0
1633594620000|2021-10-07 08:17:00|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1633594640000|2021-10-07 08:17:20|358.75|356.35|358.16|355.76|358.75|356.35|358.16|355.76|0
1633594650000|2021-10-07 08:17:30|358.08|355.68|358.31|355.91|358.31|355.91|358.01|355.61|0
1633594660000|2021-10-07 08:17:40|358.46|356.06|358.75|356.35|358.75|356.35|358.31|355.91|0
1633594670000|2021-10-07 08:17:50|358.6|356.2|358.38|355.98|358.6|356.2|358.38|355.98|0
1633594680000|2021-10-07 08:18:00|358.31|355.91|358.31|355.91|358.31|355.91|358.16|355.76|0
1633594690000|2021-10-07 08:18:10|358.46|356.06|358.38|355.98|358.46|356.06|358.31|355.91|0
1633594700000|2021-10-07 08:18:20|358.46|356.06|358.75|356.35|358.75|356.35|358.46|356.06|0
1633594710000|2021-10-07 08:18:30|358.82|356.42|359.05|356.65|359.05|356.65|358.82|356.42|0
1633594720000|2021-10-07 08:18:40|358.9|356.5|358.75|356.35|358.9|356.5|358.75|356.35|0
1633594730000|2021-10-07 08:18:50|358.82|356.42|359.05|356.65|359.05|356.65|358.82|356.42|0
1633594740000|2021-10-07 08:19:00|358.9|356.5|359.19|356.79|359.19|356.79|358.9|356.5|0
1633594750000|2021-10-07 08:19:10|359.05|356.65|359.05|356.65|359.05|356.65|359.05|356.65|0
1633594760000|2021-10-07 08:19:20|359.12|356.72|358.75|356.35|359.12|356.72|358.75|356.35|0
1633594770000|2021-10-07 08:19:30|358.9|356.5|358.97|356.57|358.97|356.57|358.9|356.5|0
1633594780000|2021-10-07 08:19:40|358.75|356.35|358.45|356.05|358.75|356.35|358.45|356.05|0
1633594790000|2021-10-07 08:19:50|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1633594800000|2021-10-07 08:20:00|358.75|356.35|358.9|356.5|358.9|356.5|358.75|356.35|0
1633594810000|2021-10-07 08:20:10|358.75|356.35|358.75|356.35|358.9|356.5|358.75|356.35|0
1633594820000|2021-10-07 08:20:20|358.82|356.42|358.9|356.5|358.9|356.5|358.75|356.35|0
1633594830000|2021-10-07 08:20:30|358.67|356.27|358.75|356.35|358.75|356.35|358.67|356.27|0
1633594840000|2021-10-07 08:20:40|358.6|356.2|358.75|356.35|358.75|356.35|358.6|356.2|0
1633594850000|2021-10-07 08:20:50|358.82|356.42|358.6|356.2|358.82|356.42|358.6|356.2|0
1633594860000|2021-10-07 08:21:00|358.67|356.27|358.45|356.05|358.67|356.27|358.45|356.05|0
1633594870000|2021-10-07 08:21:10|358.16|355.76|358.01|355.61|358.31|355.91|358.01|355.61|0
1633594880000|2021-10-07 08:21:20|358.23|355.83|358.16|355.76|358.31|355.91|358.16|355.76|0
1633594890000|2021-10-07 08:21:30|358.01|355.61|357.72|355.32|358.01|355.61|357.72|355.32|0
1633594900000|2021-10-07 08:21:40|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1633594910000|2021-10-07 08:21:50|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1633594920000|2021-10-07 08:22:00|357.57|355.17|358.01|355.61|358.01|355.61|357.57|355.17|0
1633594930000|2021-10-07 08:22:10|357.86|355.46|357.86|355.46|358.01|355.61|357.86|355.46|0
1633594940000|2021-10-07 08:22:20|357.93|355.53|357.72|355.32|357.93|355.53|357.72|355.32|0
1633594950000|2021-10-07 08:22:30|357.86|355.46|358.31|355.91|358.31|355.91|357.86|355.46|0
1633594960000|2021-10-07 08:22:40|358.16|355.76|358.08|355.68|358.31|355.91|358.01|355.61|0
1633594970000|2021-10-07 08:22:50|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1633594980000|2021-10-07 08:23:00|357.86|355.46|357.57|355.17|357.86|355.46|357.57|355.17|0
1633594990000|2021-10-07 08:23:10|357.49|355.09|357.57|355.17|357.57|355.17|357.49|355.09|0
1633595000000|2021-10-07 08:23:20|357.49|355.09|357.57|355.17|357.71|355.31|357.49|355.09|0
1633595010000|2021-10-07 08:23:30|357.71|355.31|358.01|355.61|358.01|355.61|357.71|355.31|0
1633595020000|2021-10-07 08:23:40|357.93|355.53|357.86|355.46|358.01|355.61|357.86|355.46|0
1633595030000|2021-10-07 08:23:50|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1633595040000|2021-10-07 08:24:00|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1633595050000|2021-10-07 08:24:10|358.01|355.61|358.16|355.76|358.31|355.91|358.01|355.61|0
1633595060000|2021-10-07 08:24:20|358.31|355.91|358.31|355.91|358.31|355.91|358.31|355.91|0
1633595070000|2021-10-07 08:24:30|358.23|355.83|358.31|355.91|358.45|356.05|358.23|355.83|0
1633595080000|2021-10-07 08:24:40|358.3|355.9|358.3|355.9|358.45|356.05|358.3|355.9|0
1633595090000|2021-10-07 08:24:50|358.23|355.83|358.01|355.61|358.23|355.83|358.01|355.61|0
1633595100000|2021-10-07 08:25:00|357.93|355.53|358.16|355.76|358.38|355.98|357.93|355.53|0
1633595110000|2021-10-07 08:25:10|358.3|355.9|358.3|355.9|358.45|356.05|358.3|355.9|0
1633595120000|2021-10-07 08:25:20|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1633595130000|2021-10-07 08:25:30|358.3|355.9|358.3|355.9|358.45|356.05|358.3|355.9|0
1633595140000|2021-10-07 08:25:40|358.45|356.05|358.45|356.05|358.45|356.05|358.3|355.9|0
1633595160000|2021-10-07 08:26:00|358.6|356.2|358.52|356.12|358.6|356.2|358.45|356.05|0
1633595170000|2021-10-07 08:26:10|358.45|356.05|358.45|356.05|358.52|356.12|358.45|356.05|0
1633595180000|2021-10-07 08:26:20|358.6|356.2|358.3|355.9|358.6|356.2|358.3|355.9|0
1633595190000|2021-10-07 08:26:30|358.16|355.76|358.01|355.61|358.16|355.76|358.01|355.61|0
1633595200000|2021-10-07 08:26:40|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1633595210000|2021-10-07 08:26:50|358.01|355.61|358.16|355.76|358.16|355.76|358.01|355.61|0
1633595220000|2021-10-07 08:27:00|358.01|355.61|358.3|355.9|358.3|355.9|358.01|355.61|0
1633595230000|2021-10-07 08:27:10|358.16|355.76|358.3|355.9|358.3|355.9|358.16|355.76|0
1633595240000|2021-10-07 08:27:20|358.16|355.76|358.01|355.61|358.16|355.76|358.01|355.61|0
1633595250000|2021-10-07 08:27:30|358.3|355.9|358.16|355.76|358.3|355.9|358.16|355.76|0
1633595260000|2021-10-07 08:27:40|358.01|355.61|358.08|355.68|358.08|355.68|358.01|355.61|0
1633595270000|2021-10-07 08:27:50|358.23|355.83|358.3|355.9|358.3|355.9|358.16|355.76|0
1633595280000|2021-10-07 08:28:00|358.45|356.05|358.3|355.9|358.45|356.05|358.16|355.76|0
1633595300000|2021-10-07 08:28:20|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1633595310000|2021-10-07 08:28:30|358.6|356.2|358.6|356.2|358.67|356.27|358.6|356.2|0
1633595320000|2021-10-07 08:28:40|358.75|356.35|358.75|356.35|358.75|356.35|358.6|356.2|0
1633595330000|2021-10-07 08:28:50|358.89|356.49|359.04|356.64|359.04|356.64|358.89|356.49|0
1633595340000|2021-10-07 08:29:00|359.11|356.71|359.19|356.79|359.19|356.79|359.04|356.64|0
1633595350000|2021-10-07 08:29:10|359.11|356.71|359.19|356.79|359.19|356.79|359.04|356.64|0
1633595370000|2021-10-07 08:29:30|359.34|356.94|359.49|357.09|359.63|357.23|359.34|356.94|0
1633595380000|2021-10-07 08:29:40|359.34|356.94|359.34|356.94|359.34|356.94|359.19|356.79|0
1633595400000|2021-10-07 08:30:00|359.19|356.79|359.26|356.86|359.26|356.86|359.19|356.79|0
1633595410000|2021-10-07 08:30:10|359.34|356.94|359.49|357.09|359.49|357.09|359.19|356.79|0
1633595420000|2021-10-07 08:30:20|359.56|357.16|359.49|357.09|359.56|357.16|359.49|357.09|0
1633595430000|2021-10-07 08:30:30|359.19|356.79|359.34|356.94|359.34|356.94|359.19|356.79|0
1633595440000|2021-10-07 08:30:40|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1633595450000|2021-10-07 08:30:50|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1633595460000|2021-10-07 08:31:00|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1633595470000|2021-10-07 08:31:10|359.93|357.53|359.78|357.38|359.93|357.53|359.78|357.38|0
1633595490000|2021-10-07 08:31:30|359.63|357.23|359.63|357.23|359.78|357.38|359.63|357.23|0
1633595510000|2021-10-07 08:31:50|359.7|357.3|359.93|357.53|360.08|357.68|359.7|357.3|0
1633595520000|2021-10-07 08:32:00|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1633595530000|2021-10-07 08:32:10|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1633595550000|2021-10-07 08:32:30|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1633595560000|2021-10-07 08:32:40|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1633595570000|2021-10-07 08:32:50|360.22|357.82|360.22|357.82|360.22|357.82|360.15|357.75|0
1633595580000|2021-10-07 08:33:00|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1633595590000|2021-10-07 08:33:10|359.93|357.53|360.22|357.82|360.22|357.82|359.93|357.53|0
1633595600000|2021-10-07 08:33:20|360.37|357.97|360.52|358.12|360.52|358.12|360.37|357.97|0
1633595610000|2021-10-07 08:33:30|360.67|358.27|360.67|358.27|360.67|358.27|360.52|358.12|0
1633595620000|2021-10-07 08:33:40|360.59|358.19|360.67|358.27|360.67|358.27|360.59|358.19|0
1633595630000|2021-10-07 08:33:50|360.52|358.12|360.82|358.42|360.82|358.42|360.52|358.12|0
1633595640000|2021-10-07 08:34:00|360.97|358.57|360.82|358.42|360.97|358.57|360.82|358.42|0
1633595650000|2021-10-07 08:34:10|360.97|358.57|361.26|358.86|361.26|358.86|360.97|358.57|0
1633595660000|2021-10-07 08:34:20|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1633595670000|2021-10-07 08:34:30|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1633595700000|2021-10-07 08:35:00|360.82|358.42|361.26|358.86|361.26|358.86|360.82|358.42|0
1633595710000|2021-10-07 08:35:10|361.41|359.01|361.71|359.31|361.71|359.31|361.41|359.01|0
1633595720000|2021-10-07 08:35:20|361.56|359.16|361.41|359.01|361.56|359.16|361.41|359.01|0
1633595730000|2021-10-07 08:35:30|361.56|359.16|361.56|359.16|361.71|359.31|361.56|359.16|0
1633595740000|2021-10-07 08:35:40|361.41|359.01|361.48|359.08|361.56|359.16|361.41|359.01|0
1633595750000|2021-10-07 08:35:50|361.56|359.16|361.56|359.16|361.56|359.16|361.41|359.01|0
1633595760000|2021-10-07 08:36:00|361.63|359.23|361.56|359.16|361.63|359.23|361.56|359.16|0
1633595770000|2021-10-07 08:36:10|361.41|359.01|361.26|358.86|361.41|359.01|361.26|358.86|0
1633595780000|2021-10-07 08:36:20|361.04|358.64|360.96|358.56|361.04|358.64|360.82|358.42|0
1633595790000|2021-10-07 08:36:30|361.11|358.71|361.33|358.93|361.33|358.93|361.11|358.71|0
1633595800000|2021-10-07 08:36:40|361.26|358.86|361.26|358.86|361.41|359.01|361.26|358.86|0
1633595810000|2021-10-07 08:36:50|361.33|358.93|361.41|359.01|361.41|359.01|361.26|358.86|0
1633595830000|2021-10-07 08:37:10|361.56|359.16|361.85|359.45|361.85|359.45|361.56|359.16|0
1633595840000|2021-10-07 08:37:20|362|359.6|362|359.6|362|359.6|362|359.6|0
1633595850000|2021-10-07 08:37:30|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1633595860000|2021-10-07 08:37:40|361.71|359.31|361.85|359.45|361.85|359.45|361.71|359.31|0
1633595870000|2021-10-07 08:37:50|361.71|359.31|361.71|359.31|361.85|359.45|361.71|359.31|0
1633595880000|2021-10-07 08:38:00|361.56|359.16|361.63|359.23|361.71|359.31|361.41|359.01|0
1633595890000|2021-10-07 08:38:10|361.71|359.31|361.85|359.45|361.85|359.45|361.71|359.31|0
1633595900000|2021-10-07 08:38:20|362|359.6|362.15|359.75|362.15|359.75|362|359.6|0
1633595910000|2021-10-07 08:38:30|362|359.6|362.15|359.75|362.15|359.75|362|359.6|0
1633595920000|2021-10-07 08:38:40|362.3|359.9|362.3|359.9|362.3|359.9|362.22|359.82|0
1633595930000|2021-10-07 08:38:50|362.15|359.75|362|359.6|362.15|359.75|362|359.6|0
1633595940000|2021-10-07 08:39:00|361.85|359.45|361.71|359.31|361.85|359.45|361.71|359.31|0
1633595950000|2021-10-07 08:39:10|361.78|359.38|361.71|359.31|361.85|359.45|361.71|359.31|0
1633595960000|2021-10-07 08:39:20|361.56|359.16|361.71|359.31|361.71|359.31|361.56|359.16|0
1633595970000|2021-10-07 08:39:30|361.85|359.45|361.56|359.16|361.85|359.45|361.56|359.16|0
1633595980000|2021-10-07 08:39:40|361.71|359.31|361.56|359.16|361.71|359.31|361.41|359.01|0
1633595990000|2021-10-07 08:39:50|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1633596000000|2021-10-07 08:40:00|361.56|359.16|361.71|359.31|361.85|359.45|361.56|359.16|0
1633596010000|2021-10-07 08:40:10|361.56|359.16|361.78|359.38|361.78|359.38|361.56|359.16|0
1633596020000|2021-10-07 08:40:20|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1633596030000|2021-10-07 08:40:30|362|359.6|361.85|359.45|362|359.6|361.85|359.45|0
1633596070000|2021-10-07 08:41:10|361.7|359.3|361.56|359.16|361.7|359.3|361.56|359.16|0
1633596080000|2021-10-07 08:41:20|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1633596090000|2021-10-07 08:41:30|361.85|359.45|361.85|359.45|361.85|359.45|361.7|359.3|0
1633596100000|2021-10-07 08:41:40|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1633596110000|2021-10-07 08:41:50|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1633596120000|2021-10-07 08:42:00|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1633596130000|2021-10-07 08:42:10|362.3|359.9|362.15|359.75|362.3|359.9|362.15|359.75|0
1633596140000|2021-10-07 08:42:20|362|359.6|362.15|359.75|362.15|359.75|362|359.6|0
1633596170000|2021-10-07 08:42:50|362.22|359.82|362.15|359.75|362.22|359.82|362.15|359.75|0
1633596180000|2021-10-07 08:43:00|362.3|359.9|362.3|359.9|362.3|359.9|362.3|359.9|0
1633596210000|2021-10-07 08:43:30|362.15|359.75|362|359.6|362.15|359.75|362|359.6|0
1633596240000|2021-10-07 08:44:00|361.85|359.45|361.56|359.16|361.85|359.45|361.56|359.16|0
1633596250000|2021-10-07 08:44:10|361.63|359.23|361.56|359.16|361.63|359.23|361.56|359.16|0
1633596260000|2021-10-07 08:44:20|361.55|359.15|361.41|359.01|361.55|359.15|361.41|359.01|0
1633596270000|2021-10-07 08:44:30|361.55|359.15|361.55|359.15|361.55|359.15|361.41|359.01|0
1633596290000|2021-10-07 08:44:50|361.63|359.23|361.55|359.15|361.63|359.23|361.55|359.15|0
1633596300000|2021-10-07 08:45:00|361.41|359.01|361.41|359.01|361.41|359.01|361.26|358.86|0
1633596310000|2021-10-07 08:45:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1633596320000|2021-10-07 08:45:20|361.7|359.3|361.85|359.45|361.85|359.45|361.7|359.3|0
1633596330000|2021-10-07 08:45:30|362|359.6|361.7|359.3|362|359.6|361.7|359.3|0
1633596340000|2021-10-07 08:45:40|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1633596350000|2021-10-07 08:45:50|361.7|359.3|361.55|359.15|361.7|359.3|361.55|359.15|0
1633596360000|2021-10-07 08:46:00|361.85|359.45|361.7|359.3|361.85|359.45|361.7|359.3|0
1633596370000|2021-10-07 08:46:10|361.85|359.45|362.59|360.19|362.59|360.19|361.85|359.45|0
1633596380000|2021-10-07 08:46:20|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1633596400000|2021-10-07 08:46:40|362.3|359.9|362.3|359.9|362.3|359.9|362.3|359.9|0
1633596410000|2021-10-07 08:46:50|362.45|360.05|362.3|359.9|362.45|360.05|362.3|359.9|0
1633596430000|2021-10-07 08:47:10|362.59|360.19|362.59|360.19|362.59|360.19|362.59|360.19|0
1633596440000|2021-10-07 08:47:20|362.44|360.04|362.59|360.19|362.59|360.19|362.44|360.04|0
1633596450000|2021-10-07 08:47:30|362.74|360.34|362.74|360.34|362.89|360.49|362.74|360.34|0
1633596460000|2021-10-07 08:47:40|362.81|360.41|362.89|360.49|362.89|360.49|362.74|360.34|0
1633596470000|2021-10-07 08:47:50|362.74|360.34|363.04|360.64|363.04|360.64|362.74|360.34|0
1633596480000|2021-10-07 08:48:00|362.89|360.49|363.19|360.79|363.19|360.79|362.74|360.34|0
1633596490000|2021-10-07 08:48:10|363.34|360.94|363.19|360.79|363.34|360.94|363.19|360.79|0
1633596500000|2021-10-07 08:48:20|363.26|360.86|363.19|360.79|363.26|360.86|363.04|360.64|0
1633596510000|2021-10-07 08:48:30|363.04|360.64|363.19|360.79|363.19|360.79|362.89|360.49|0
1633596520000|2021-10-07 08:48:40|363.04|360.64|362.89|360.49|363.19|360.79|362.89|360.49|0
1633596530000|2021-10-07 08:48:50|363.34|360.94|363.19|360.79|363.34|360.94|363.19|360.79|0
1633596540000|2021-10-07 08:49:00|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1633596550000|2021-10-07 08:49:10|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1633596580000|2021-10-07 08:49:40|362.89|360.49|362.74|360.34|362.89|360.49|362.74|360.34|0
1633596600000|2021-10-07 08:50:00|362.66|360.26|362.74|360.34|362.74|360.34|362.66|360.26|0
1633596610000|2021-10-07 08:50:10|362.59|360.19|362.66|360.26|362.66|360.26|362.59|360.19|0
1633596620000|2021-10-07 08:50:20|362.74|360.34|362.81|360.41|362.89|360.49|362.74|360.34|0
1633596630000|2021-10-07 08:50:30|362.96|360.56|362.89|360.49|362.96|360.56|362.89|360.49|0
1633596640000|2021-10-07 08:50:40|362.74|360.34|362.74|360.34|362.89|360.49|362.74|360.34|0
1633596650000|2021-10-07 08:50:50|362.59|360.19|362.89|360.49|362.89|360.49|362.59|360.19|0
1633596660000|2021-10-07 08:51:00|363.04|360.64|363.04|360.64|363.04|360.64|362.89|360.49|0
1633596670000|2021-10-07 08:51:10|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1633596680000|2021-10-07 08:51:20|363.19|360.79|363.19|360.79|363.34|360.94|363.19|360.79|0
1633596700000|2021-10-07 08:51:40|363.26|360.86|363.19|360.79|363.34|360.94|363.19|360.79|0
1633596710000|2021-10-07 08:51:50|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1633596720000|2021-10-07 08:52:00|363.48|361.08|363.34|360.94|363.48|361.08|363.19|360.79|0
1633596740000|2021-10-07 08:52:20|363.19|360.79|363.48|361.08|363.48|361.08|363.19|360.79|0
1633596750000|2021-10-07 08:52:30|363.34|360.94|363.19|360.79|363.34|360.94|363.19|360.79|0
1633596760000|2021-10-07 08:52:40|363.34|360.94|363.19|360.79|363.34|360.94|363.19|360.79|0
1633596770000|2021-10-07 08:52:50|363.34|360.94|363.48|361.08|363.48|361.08|363.34|360.94|0
1633596780000|2021-10-07 08:53:00|363.34|360.94|363.63|361.23|363.63|361.23|363.34|360.94|0
1633596790000|2021-10-07 08:53:10|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1633596800000|2021-10-07 08:53:20|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1633596810000|2021-10-07 08:53:30|363.48|361.08|363.63|361.23|363.63|361.23|363.48|361.08|0
1633596820000|2021-10-07 08:53:40|363.48|361.08|363.33|360.93|363.48|361.08|363.33|360.93|0
1633596830000|2021-10-07 08:53:50|363.48|361.08|363.33|360.93|363.48|361.08|363.33|360.93|0
1633596840000|2021-10-07 08:54:00|363.26|360.86|363.33|360.93|363.33|360.93|363.19|360.79|0
1633596850000|2021-10-07 08:54:10|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1633596870000|2021-10-07 08:54:30|363.04|360.64|363.04|360.64|363.04|360.64|362.89|360.49|0
1633596880000|2021-10-07 08:54:40|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1633596890000|2021-10-07 08:54:50|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1633596900000|2021-10-07 08:55:00|362.89|360.49|363.04|360.64|363.04|360.64|362.89|360.49|0
1633596910000|2021-10-07 08:55:10|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1633596920000|2021-10-07 08:55:20|363.04|360.64|362.89|360.49|363.19|360.79|362.89|360.49|0
1633596930000|2021-10-07 08:55:30|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1633596940000|2021-10-07 08:55:40|362.59|360.19|362.59|360.19|362.74|360.34|362.59|360.19|0
1633596950000|2021-10-07 08:55:50|362.66|360.26|362.74|360.34|362.74|360.34|362.66|360.26|0
1633596960000|2021-10-07 08:56:00|362.59|360.19|362.59|360.19|362.74|360.34|362.59|360.19|0
1633596970000|2021-10-07 08:56:10|362.44|360.04|362.29|359.89|362.44|360.04|362.29|359.89|0
1633596980000|2021-10-07 08:56:20|362.36|359.96|362.44|360.04|362.44|360.04|362.36|359.96|0
1633596990000|2021-10-07 08:56:30|362.36|359.96|362.29|359.89|362.36|359.96|362.29|359.89|0
1633597000000|2021-10-07 08:56:40|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1633597010000|2021-10-07 08:56:50|362.36|359.96|362.29|359.89|362.36|359.96|362.29|359.89|0
1633597020000|2021-10-07 08:57:00|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1633597030000|2021-10-07 08:57:10|362.14|359.74|362.14|359.74|362.14|359.74|362.14|359.74|0
1633597040000|2021-10-07 08:57:20|362|359.6|361.7|359.3|362|359.6|361.7|359.3|0
1633597050000|2021-10-07 08:57:30|361.55|359.15|361.55|359.15|361.62|359.22|361.55|359.15|0
1633597060000|2021-10-07 08:57:40|361.7|359.3|361.47|359.07|361.7|359.3|361.47|359.07|0
1633597070000|2021-10-07 08:57:50|361.4|359|361.7|359.3|361.7|359.3|361.4|359|0
1633597080000|2021-10-07 08:58:00|361.55|359.15|361.62|359.22|361.7|359.3|361.55|359.15|0
1633597090000|2021-10-07 08:58:10|361.7|359.3|361.85|359.45|361.85|359.45|361.7|359.3|0
1633597100000|2021-10-07 08:58:20|361.7|359.3|361.77|359.37|361.77|359.37|361.7|359.3|0
1633597110000|2021-10-07 08:58:30|361.85|359.45|361.7|359.3|361.85|359.45|361.7|359.3|0
1633597120000|2021-10-07 08:58:40|361.62|359.22|361.55|359.15|361.62|359.22|361.55|359.15|0
1633597130000|2021-10-07 08:58:50|361.47|359.07|361.1|358.7|361.47|359.07|361.1|358.7|0
1633597140000|2021-10-07 08:59:00|361.25|358.85|361.1|358.7|361.25|358.85|361.1|358.7|0
1633597150000|2021-10-07 08:59:10|361.55|359.15|361.4|359|361.7|359.3|361.4|359|0
1633597170000|2021-10-07 08:59:30|361.55|359.15|361.4|359|361.55|359.15|361.4|359|0
1633597180000|2021-10-07 08:59:40|361.47|359.07|361.55|359.15|361.55|359.15|361.47|359.07|0
1633597190000|2021-10-07 08:59:50|361.62|359.22|361.7|359.3|361.7|359.3|361.55|359.15|0
1633597200000|2021-10-07 09:00:00|361.55|359.15|361.7|359.3|361.7|359.3|361.55|359.15|0
1633597220000|2021-10-07 09:00:20|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1633597230000|2021-10-07 09:00:30|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1633597240000|2021-10-07 09:00:40|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1633597260000|2021-10-07 09:01:00|361.25|358.85|361.1|358.7|361.25|358.85|360.95|358.55|0
1633597270000|2021-10-07 09:01:10|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633597280000|2021-10-07 09:01:20|360.81|358.41|360.95|358.55|360.95|358.55|360.81|358.41|0
1633597290000|2021-10-07 09:01:30|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1633597300000|2021-10-07 09:01:40|360.66|358.26|360.81|358.41|360.81|358.41|360.66|358.26|0
1633597310000|2021-10-07 09:01:50|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633597320000|2021-10-07 09:02:00|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1633597330000|2021-10-07 09:02:10|360.95|358.55|361.1|358.7|361.1|358.7|360.95|358.55|0
1633597340000|2021-10-07 09:02:20|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633597350000|2021-10-07 09:02:30|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1633597370000|2021-10-07 09:02:50|361.25|358.85|361.25|358.85|361.4|359|361.25|358.85|0
1633597380000|2021-10-07 09:03:00|361.4|359|361.25|358.85|361.4|359|361.25|358.85|0
1633597390000|2021-10-07 09:03:10|361.4|359|361.1|358.7|361.4|359|361.1|358.7|0
1633597400000|2021-10-07 09:03:20|361.25|358.85|361.4|359|361.4|359|361.1|358.7|0
1633597430000|2021-10-07 09:03:50|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1633597440000|2021-10-07 09:04:00|361.1|358.7|361.25|358.85|361.25|358.85|361.1|358.7|0
1633597460000|2021-10-07 09:04:20|361.4|359|361.25|358.85|361.4|359|361.25|358.85|0
1633597470000|2021-10-07 09:04:30|361.1|358.7|361.25|358.85|361.25|358.85|361.1|358.7|0
1633597480000|2021-10-07 09:04:40|361.1|358.7|361.1|358.7|361.17|358.77|361.1|358.7|0
1633597500000|2021-10-07 09:05:00|361.25|358.85|361.1|358.7|361.25|358.85|361.1|358.7|0
1633597510000|2021-10-07 09:05:10|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633597520000|2021-10-07 09:05:20|361.1|358.7|361.1|358.7|361.25|358.85|361.1|358.7|0
1633597530000|2021-10-07 09:05:30|361.25|358.85|361.17|358.77|361.25|358.85|361.17|358.77|0
1633597540000|2021-10-07 09:05:40|361.25|358.85|361.17|358.77|361.25|358.85|361.1|358.7|0
1633597550000|2021-10-07 09:05:50|361.25|358.85|361.25|358.85|361.25|358.85|361.1|358.7|0
1633597560000|2021-10-07 09:06:00|361.17|358.77|361.4|359|361.4|359|361.1|358.7|0
1633597590000|2021-10-07 09:06:30|361.55|359.15|361.4|359|361.55|359.15|361.4|359|0
1633597600000|2021-10-07 09:06:40|361.47|359.07|361.55|359.15|361.55|359.15|361.47|359.07|0
1633597610000|2021-10-07 09:06:50|361.69|359.29|361.55|359.15|361.69|359.29|361.55|359.15|0
1633597620000|2021-10-07 09:07:00|361.47|359.07|361.4|359|361.55|359.15|361.4|359|0
1633597630000|2021-10-07 09:07:10|361.25|358.85|361.32|358.92|361.32|358.92|361.25|358.85|0
1633597640000|2021-10-07 09:07:20|361.25|358.85|361.25|358.85|361.4|359|361.25|358.85|0
1633597650000|2021-10-07 09:07:30|361.4|359|361.25|358.85|361.4|359|361.25|358.85|0
1633597660000|2021-10-07 09:07:40|361.32|358.92|361.4|359|361.4|359|361.32|358.92|0
1633597670000|2021-10-07 09:07:50|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1633597680000|2021-10-07 09:08:00|361.55|359.15|361.4|359|361.55|359.15|361.4|359|0
1633597690000|2021-10-07 09:08:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1633597700000|2021-10-07 09:08:20|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1633597750000|2021-10-07 09:09:10|361.4|359|361.4|359|361.47|359.07|361.4|359|0
1633597760000|2021-10-07 09:09:20|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1633597770000|2021-10-07 09:09:30|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1633597780000|2021-10-07 09:09:40|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1633597790000|2021-10-07 09:09:50|361.47|359.07|361.4|359|361.47|359.07|361.4|359|0
1633597810000|2021-10-07 09:10:10|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1633597820000|2021-10-07 09:10:20|361.1|358.7|361.1|358.7|361.25|358.85|361.1|358.7|0
1633597850000|2021-10-07 09:10:50|361.25|358.85|361.1|358.7|361.25|358.85|361.1|358.7|0
1633597860000|2021-10-07 09:11:00|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1633597870000|2021-10-07 09:11:10|361.4|359|361.4|359|361.4|359|361.4|359|0
1633597880000|2021-10-07 09:11:20|361.32|358.92|361.4|359|361.4|359|361.32|358.92|0
1633597890000|2021-10-07 09:11:30|361.54|359.14|361.69|359.29|361.69|359.29|361.54|359.14|0
1633597900000|2021-10-07 09:11:40|361.54|359.14|361.54|359.14|361.69|359.29|361.54|359.14|0
1633597930000|2021-10-07 09:12:10|361.69|359.29|361.54|359.14|361.69|359.29|361.54|359.14|0
1633597940000|2021-10-07 09:12:20|361.4|359|361.4|359|361.4|359|361.4|359|0
1633597950000|2021-10-07 09:12:30|361.25|358.85|361.32|358.92|361.32|358.92|361.25|358.85|0
1633597960000|2021-10-07 09:12:40|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1633597970000|2021-10-07 09:12:50|361.17|358.77|361.25|358.85|361.25|358.85|361.17|358.77|0
1633597980000|2021-10-07 09:13:00|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1633597990000|2021-10-07 09:13:10|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1633598000000|2021-10-07 09:13:20|360.95|358.55|360.8|358.4|360.95|358.55|360.8|358.4|0
1633598010000|2021-10-07 09:13:30|360.95|358.55|360.95|358.55|360.95|358.55|360.8|358.4|0
1633598030000|2021-10-07 09:13:50|360.87|358.47|360.8|358.4|360.87|358.47|360.8|358.4|0
1633598040000|2021-10-07 09:14:00|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633598060000|2021-10-07 09:14:20|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1633598080000|2021-10-07 09:14:40|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1633598110000|2021-10-07 09:15:10|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1633598120000|2021-10-07 09:15:20|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633598180000|2021-10-07 09:16:20|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1633598190000|2021-10-07 09:16:30|360.95|358.55|360.5|358.1|360.95|358.55|360.5|358.1|0
1633598210000|2021-10-07 09:16:50|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1633598220000|2021-10-07 09:17:00|360.5|358.1|360.36|357.96|360.5|358.1|360.36|357.96|0
1633598230000|2021-10-07 09:17:10|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1633598250000|2021-10-07 09:17:30|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1633598260000|2021-10-07 09:17:40|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633598270000|2021-10-07 09:17:50|360.87|358.47|360.95|358.55|360.95|358.55|360.87|358.47|0
1633598280000|2021-10-07 09:18:00|361.1|358.7|360.95|358.55|361.1|358.7|360.95|358.55|0
1633598290000|2021-10-07 09:18:10|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1633598300000|2021-10-07 09:18:20|361.02|358.62|360.95|358.55|361.02|358.62|360.95|358.55|0
1633598310000|2021-10-07 09:18:30|361.1|358.7|361.1|358.7|361.1|358.7|360.95|358.55|0
1633598320000|2021-10-07 09:18:40|361.02|358.62|360.8|358.4|361.02|358.62|360.8|358.4|0
1633598330000|2021-10-07 09:18:50|360.72|358.32|360.8|358.4|360.8|358.4|360.72|358.32|0
1633598340000|2021-10-07 09:19:00|360.5|358.1|360.5|358.1|360.5|358.1|360.35|357.95|0
1633598350000|2021-10-07 09:19:10|360.35|357.95|360.5|358.1|360.5|358.1|360.35|357.95|0
1633598360000|2021-10-07 09:19:20|360.65|358.25|360.57|358.17|360.65|358.25|360.57|358.17|0
1633598370000|2021-10-07 09:19:30|360.5|358.1|360.35|357.95|360.5|358.1|360.35|357.95|0
1633598390000|2021-10-07 09:19:50|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1633598400000|2021-10-07 09:20:00|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1633598410000|2021-10-07 09:20:10|360.5|358.1|360.65|358.25|360.65|358.25|360.5|358.1|0
1633598420000|2021-10-07 09:20:20|360.8|358.4|360.8|358.4|360.8|358.4|360.65|358.25|0
1633598450000|2021-10-07 09:20:50|360.87|358.47|361.09|358.69|361.09|358.69|360.87|358.47|0
1633598480000|2021-10-07 09:21:20|360.95|358.55|360.95|358.55|361.09|358.69|360.95|358.55|0
1633598490000|2021-10-07 09:21:30|360.8|358.4|360.65|358.25|360.8|358.4|360.65|358.25|0
1633598500000|2021-10-07 09:21:40|360.5|358.1|360.35|357.95|360.5|358.1|360.35|357.95|0
1633598510000|2021-10-07 09:21:50|360.21|357.81|360.35|357.95|360.35|357.95|360.21|357.81|0
1633598520000|2021-10-07 09:22:00|360.28|357.88|360.35|357.95|360.35|357.95|360.28|357.88|0
1633598530000|2021-10-07 09:22:10|360.2|357.8|360.28|357.88|360.28|357.88|360.2|357.8|0
1633598540000|2021-10-07 09:22:20|360.35|357.95|360.35|357.95|360.35|357.95|360.2|357.8|0
1633598550000|2021-10-07 09:22:30|360.5|358.1|360.5|358.1|360.5|358.1|360.42|358.02|0
1633598570000|2021-10-07 09:22:50|360.35|357.95|360.2|357.8|360.35|357.95|360.2|357.8|0
1633598580000|2021-10-07 09:23:00|360.35|357.95|360.06|357.66|360.35|357.95|360.06|357.66|0
1633598590000|2021-10-07 09:23:10|360.2|357.8|360.2|357.8|360.35|357.95|360.2|357.8|0
1633598600000|2021-10-07 09:23:20|360.28|357.88|360.2|357.8|360.28|357.88|360.2|357.8|0
1633598610000|2021-10-07 09:23:30|360.06|357.66|359.91|357.51|360.06|357.66|359.91|357.51|0
1633598620000|2021-10-07 09:23:40|360.06|357.66|360.06|357.66|360.06|357.66|359.98|357.58|0
1633598630000|2021-10-07 09:23:50|360.28|357.88|360.2|357.8|360.28|357.88|360.2|357.8|0
1633598640000|2021-10-07 09:24:00|360.06|357.66|360.06|357.66|360.06|357.66|360.06|357.66|0
1633598650000|2021-10-07 09:24:10|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1633598690000|2021-10-07 09:24:50|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1633598700000|2021-10-07 09:25:00|360.2|357.8|360.27|357.87|360.27|357.87|360.2|357.8|0
1633598710000|2021-10-07 09:25:10|360.2|357.8|359.91|357.51|360.2|357.8|359.91|357.51|0
1633598720000|2021-10-07 09:25:20|360.06|357.66|360.06|357.66|360.06|357.66|359.98|357.58|0
1633598730000|2021-10-07 09:25:30|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1633598750000|2021-10-07 09:25:50|359.76|357.36|359.91|357.51|359.91|357.51|359.76|357.36|0
1633598760000|2021-10-07 09:26:00|359.76|357.36|359.91|357.51|359.91|357.51|359.76|357.36|0
1633598790000|2021-10-07 09:26:30|360.06|357.66|360.05|357.65|360.06|357.66|360.05|357.65|0
1633598800000|2021-10-07 09:26:40|359.91|357.51|360.05|357.65|360.05|357.65|359.91|357.51|0
1633598820000|2021-10-07 09:27:00|360.2|357.8|360.05|357.65|360.2|357.8|360.05|357.65|0
1633598840000|2021-10-07 09:27:20|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1633598850000|2021-10-07 09:27:30|360.05|357.65|360.2|357.8|360.2|357.8|360.05|357.65|0
1633598880000|2021-10-07 09:28:00|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1633598890000|2021-10-07 09:28:10|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1633598900000|2021-10-07 09:28:20|360.35|357.95|360.5|358.1|360.5|358.1|360.35|357.95|0
1633598910000|2021-10-07 09:28:30|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1633598920000|2021-10-07 09:28:40|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1633598930000|2021-10-07 09:28:50|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1633598940000|2021-10-07 09:29:00|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1633598950000|2021-10-07 09:29:10|360.05|357.65|360.2|357.8|360.2|357.8|360.05|357.65|0
1633598960000|2021-10-07 09:29:20|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1633598980000|2021-10-07 09:29:40|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1633598990000|2021-10-07 09:29:50|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1633599000000|2021-10-07 09:30:00|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1633599010000|2021-10-07 09:30:10|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1633599020000|2021-10-07 09:30:20|360.2|357.8|360.05|357.65|360.2|357.8|360.05|357.65|0
1633599040000|2021-10-07 09:30:40|359.98|357.58|359.91|357.51|360.05|357.65|359.91|357.51|0
1633599060000|2021-10-07 09:31:00|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1633599080000|2021-10-07 09:31:20|360.2|357.8|360.05|357.65|360.2|357.8|360.05|357.65|0
1633599090000|2021-10-07 09:31:30|360.2|357.8|360.05|357.65|360.2|357.8|360.05|357.65|0
1633599100000|2021-10-07 09:31:40|360.12|357.72|360.2|357.8|360.35|357.95|360.12|357.72|0
1633599110000|2021-10-07 09:31:50|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1633599120000|2021-10-07 09:32:00|360.27|357.87|360.35|357.95|360.35|357.95|360.27|357.87|0
1633599140000|2021-10-07 09:32:20|360.5|358.1|360.35|357.95|360.5|358.1|360.35|357.95|0
1633599150000|2021-10-07 09:32:30|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1633599190000|2021-10-07 09:33:10|360.05|357.65|360.2|357.8|360.2|357.8|360.05|357.65|0
1633599210000|2021-10-07 09:33:30|360.27|357.87|360.35|357.95|360.35|357.95|360.27|357.87|0
1633599220000|2021-10-07 09:33:40|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1633599230000|2021-10-07 09:33:50|360.79|358.39|360.79|358.39|360.79|358.39|360.64|358.24|0
1633599240000|2021-10-07 09:34:00|360.64|358.24|360.79|358.39|360.79|358.39|360.64|358.24|0
1633599280000|2021-10-07 09:34:40|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1633599290000|2021-10-07 09:34:50|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1633599300000|2021-10-07 09:35:00|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1633599310000|2021-10-07 09:35:10|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1633599330000|2021-10-07 09:35:30|361.39|358.99|361.24|358.84|361.39|358.99|361.24|358.84|0
1633599340000|2021-10-07 09:35:40|361.39|358.99|361.24|358.84|361.39|358.99|361.24|358.84|0
1633599350000|2021-10-07 09:35:50|361.31|358.91|361.31|358.91|361.31|358.91|361.31|358.91|0
1633599360000|2021-10-07 09:36:00|361.24|358.84|361.24|358.84|361.24|358.84|361.09|358.69|0
1633599370000|2021-10-07 09:36:10|361.39|358.99|361.39|358.99|361.39|358.99|361.24|358.84|0
1633599380000|2021-10-07 09:36:20|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1633599390000|2021-10-07 09:36:30|361.09|358.69|361.24|358.84|361.24|358.84|361.09|358.69|0
1633599410000|2021-10-07 09:36:50|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1633599420000|2021-10-07 09:37:00|361.24|358.84|361.68|359.28|361.68|359.28|361.24|358.84|0
1633599430000|2021-10-07 09:37:10|361.83|359.43|361.68|359.28|361.83|359.43|361.68|359.28|0
1633599450000|2021-10-07 09:37:30|361.53|359.13|361.68|359.28|361.68|359.28|361.53|359.13|0
1633599460000|2021-10-07 09:37:40|361.6|359.2|361.53|359.13|361.6|359.2|361.53|359.13|0
1633599480000|2021-10-07 09:38:00|361.38|358.98|361.09|358.69|361.38|358.98|361.09|358.69|0
1633599490000|2021-10-07 09:38:10|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1633599520000|2021-10-07 09:38:40|361.09|358.69|360.94|358.54|361.09|358.69|360.94|358.54|0
1633599540000|2021-10-07 09:39:00|360.79|358.39|360.64|358.24|360.79|358.39|360.64|358.24|0
1633599550000|2021-10-07 09:39:10|360.71|358.31|360.64|358.24|360.71|358.31|360.57|358.17|0
1633599580000|2021-10-07 09:39:40|360.79|358.39|360.94|358.54|360.94|358.54|360.79|358.39|0
1633599590000|2021-10-07 09:39:50|360.79|358.39|360.64|358.24|360.79|358.39|360.64|358.24|0
1633599600000|2021-10-07 09:40:00|360.49|358.09|360.49|358.09|360.64|358.24|360.49|358.09|0
1633599610000|2021-10-07 09:40:10|360.35|357.95|360.27|357.87|360.35|357.95|360.27|357.87|0
1633599620000|2021-10-07 09:40:20|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1633599630000|2021-10-07 09:40:30|360.64|358.24|360.64|358.24|360.64|358.24|360.64|358.24|0
1633599640000|2021-10-07 09:40:40|360.71|358.31|360.64|358.24|360.71|358.31|360.64|358.24|0
1633599670000|2021-10-07 09:41:10|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1633599680000|2021-10-07 09:41:20|360.64|358.24|360.49|358.09|360.64|358.24|360.49|358.09|0
1633599690000|2021-10-07 09:41:30|360.35|357.95|360.05|357.65|360.35|357.95|360.05|357.65|0
1633599700000|2021-10-07 09:41:40|360.2|357.8|360.2|357.8|360.2|357.8|360.05|357.65|0
1633599710000|2021-10-07 09:41:50|360.05|357.65|360.2|357.8|360.2|357.8|360.05|357.65|0
1633599720000|2021-10-07 09:42:00|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1633599740000|2021-10-07 09:42:20|359.9|357.5|360.05|357.65|360.05|357.65|359.9|357.5|0
1633599750000|2021-10-07 09:42:30|359.97|357.57|360.05|357.65|360.05|357.65|359.97|357.57|0
1633599760000|2021-10-07 09:42:40|359.75|357.35|359.9|357.5|359.9|357.5|359.75|357.35|0
1633599770000|2021-10-07 09:42:50|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1633599780000|2021-10-07 09:43:00|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1633599800000|2021-10-07 09:43:20|360.05|357.65|359.9|357.5|360.05|357.65|359.9|357.5|0
1633599810000|2021-10-07 09:43:30|360.05|357.65|359.9|357.5|360.05|357.65|359.9|357.5|0
1633599830000|2021-10-07 09:43:50|360.05|357.65|359.9|357.5|360.05|357.65|359.9|357.5|0
1633599860000|2021-10-07 09:44:20|359.75|357.35|359.82|357.42|359.9|357.5|359.75|357.35|0
1633599870000|2021-10-07 09:44:30|359.9|357.5|359.82|357.42|359.9|357.5|359.82|357.42|0
1633599880000|2021-10-07 09:44:40|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1633599890000|2021-10-07 09:44:50|359.75|357.35|359.9|357.5|359.9|357.5|359.75|357.35|0
1633599920000|2021-10-07 09:45:20|359.97|357.57|359.9|357.5|359.97|357.57|359.9|357.5|0
1633599930000|2021-10-07 09:45:30|360.05|357.65|360.2|357.8|360.2|357.8|360.05|357.65|0
1633599940000|2021-10-07 09:45:40|360.34|357.94|360.34|357.94|360.49|358.09|360.34|357.94|0
1633599980000|2021-10-07 09:46:20|360.64|358.24|360.64|358.24|360.64|358.24|360.64|358.24|0
1633599990000|2021-10-07 09:46:30|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1633600000000|2021-10-07 09:46:40|360.71|358.31|360.64|358.24|360.71|358.31|360.64|358.24|0
1633600010000|2021-10-07 09:46:50|360.79|358.39|360.79|358.39|360.94|358.54|360.79|358.39|0
1633600020000|2021-10-07 09:47:00|360.64|358.24|360.71|358.31|360.79|358.39|360.64|358.24|0
1633600030000|2021-10-07 09:47:10|360.64|358.24|360.86|358.46|360.86|358.46|360.64|358.24|0
1633600040000|2021-10-07 09:47:20|360.94|358.54|360.79|358.39|360.94|358.54|360.79|358.39|0
1633600050000|2021-10-07 09:47:30|360.86|358.46|360.79|358.39|360.86|358.46|360.79|358.39|0
1633600070000|2021-10-07 09:47:50|360.94|358.54|360.79|358.39|360.94|358.54|360.79|358.39|0
1633600080000|2021-10-07 09:48:00|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1633600090000|2021-10-07 09:48:10|361.08|358.68|360.94|358.54|361.08|358.68|360.94|358.54|0
1633600100000|2021-10-07 09:48:20|361.08|358.68|361.23|358.83|361.23|358.83|361.08|358.68|0
1633600120000|2021-10-07 09:48:40|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1633600130000|2021-10-07 09:48:50|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1633600140000|2021-10-07 09:49:00|361.08|358.68|361.01|358.61|361.08|358.68|361.01|358.61|0
1633600150000|2021-10-07 09:49:10|361.08|358.68|360.86|358.46|361.08|358.68|360.86|358.46|0
1633600160000|2021-10-07 09:49:20|361.08|358.68|361.08|358.68|361.23|358.83|361.08|358.68|0
1633600170000|2021-10-07 09:49:30|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1633600190000|2021-10-07 09:49:50|361.08|358.68|361.23|358.83|361.23|358.83|361.08|358.68|0
1633600200000|2021-10-07 09:50:00|361.08|358.68|361.08|358.68|361.08|358.68|360.93|358.53|0
1633600220000|2021-10-07 09:50:20|361.23|358.83|361.38|358.98|361.38|358.98|361.15|358.75|0
1633600240000|2021-10-07 09:50:40|361.23|358.83|361.38|358.98|361.38|358.98|361.23|358.83|0
1633600250000|2021-10-07 09:50:50|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1633600260000|2021-10-07 09:51:00|361.23|358.83|361.08|358.68|361.23|358.83|360.93|358.53|0
1633600270000|2021-10-07 09:51:10|361.01|358.61|360.93|358.53|361.08|358.68|360.93|358.53|0
1633600280000|2021-10-07 09:51:20|361.08|358.68|360.93|358.53|361.08|358.68|360.79|358.39|0
1633600290000|2021-10-07 09:51:30|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1633600310000|2021-10-07 09:51:50|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1633600330000|2021-10-07 09:52:10|361.01|358.61|360.93|358.53|361.08|358.68|360.93|358.53|0
1633600350000|2021-10-07 09:52:30|360.79|358.39|360.93|358.53|360.93|358.53|360.79|358.39|0
1633600360000|2021-10-07 09:52:40|361.08|358.68|360.93|358.53|361.08|358.68|360.93|358.53|0
1633600370000|2021-10-07 09:52:50|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1633600380000|2021-10-07 09:53:00|361|358.6|360.93|358.53|361|358.6|360.93|358.53|0
1633600390000|2021-10-07 09:53:10|360.79|358.39|360.79|358.39|360.86|358.46|360.79|358.39|0
1633600400000|2021-10-07 09:53:20|360.93|358.53|360.64|358.24|360.93|358.53|360.64|358.24|0
1633600410000|2021-10-07 09:53:30|360.71|358.31|360.64|358.24|360.71|358.31|360.64|358.24|0
1633600420000|2021-10-07 09:53:40|360.79|358.39|360.78|358.38|360.79|358.39|360.78|358.38|0
1633600430000|2021-10-07 09:53:50|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1633600440000|2021-10-07 09:54:00|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1633600450000|2021-10-07 09:54:10|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1633600460000|2021-10-07 09:54:20|361.3|358.9|361.23|358.83|361.3|358.9|361.23|358.83|0
1633600470000|2021-10-07 09:54:30|361.38|358.98|361.82|359.42|361.82|359.42|361.38|358.98|0
1633600490000|2021-10-07 09:54:50|361.97|359.57|361.97|359.57|361.97|359.57|361.82|359.42|0
1633600510000|2021-10-07 09:55:10|361.82|359.42|361.97|359.57|361.97|359.57|361.82|359.42|0
1633600520000|2021-10-07 09:55:20|361.82|359.42|361.97|359.57|361.97|359.57|361.82|359.42|0
1633600530000|2021-10-07 09:55:30|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1633600540000|2021-10-07 09:55:40|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1633600550000|2021-10-07 09:55:50|361.82|359.42|362.04|359.64|362.12|359.72|361.82|359.42|0
1633600560000|2021-10-07 09:56:00|361.82|359.42|361.97|359.57|361.97|359.57|361.82|359.42|0
1633600570000|2021-10-07 09:56:10|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1633600590000|2021-10-07 09:56:30|361.97|359.57|362.12|359.72|362.12|359.72|361.97|359.57|0
1633600600000|2021-10-07 09:56:40|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1633600630000|2021-10-07 09:57:10|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1633600640000|2021-10-07 09:57:20|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1633600650000|2021-10-07 09:57:30|362.04|359.64|362.12|359.72|362.12|359.72|362.04|359.64|0
1633600660000|2021-10-07 09:57:40|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1633600680000|2021-10-07 09:58:00|362.12|359.72|362.12|359.72|362.12|359.72|361.97|359.57|0
1633600730000|2021-10-07 09:58:50|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1633600750000|2021-10-07 09:59:10|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1633600760000|2021-10-07 09:59:20|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1633600780000|2021-10-07 09:59:40|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1633600800000|2021-10-07 10:00:00|363.16|360.76|363.16|360.76|363.31|360.91|363.16|360.76|0
1633600820000|2021-10-07 10:00:20|363.31|360.91|363.75|361.35|363.75|361.35|363.31|360.91|0
1633600830000|2021-10-07 10:00:30|363.61|361.21|363.61|361.21|363.61|361.21|363.46|361.06|0
1633600840000|2021-10-07 10:00:40|363.46|361.06|363.75|361.35|363.75|361.35|363.46|361.06|0
1633600860000|2021-10-07 10:01:00|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633600870000|2021-10-07 10:01:10|363.75|361.35|363.46|361.06|363.75|361.35|363.46|361.06|0
1633600880000|2021-10-07 10:01:20|363.6|361.2|363.46|361.06|363.6|361.2|363.46|361.06|0
1633600890000|2021-10-07 10:01:30|363.31|360.91|363.46|361.06|363.46|361.06|363.31|360.91|0
1633600910000|2021-10-07 10:01:50|363.9|361.5|363.83|361.43|363.9|361.5|363.75|361.35|0
1633600920000|2021-10-07 10:02:00|363.9|361.5|363.9|361.5|363.9|361.5|363.75|361.35|0
1633600930000|2021-10-07 10:02:10|364.2|361.8|364.05|361.65|364.2|361.8|364.05|361.65|0
1633600940000|2021-10-07 10:02:20|364.2|361.8|363.9|361.5|364.2|361.8|363.75|361.35|0
1633600950000|2021-10-07 10:02:30|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1633600960000|2021-10-07 10:02:40|363.9|361.5|363.9|361.5|363.9|361.5|363.75|361.35|0
1633600970000|2021-10-07 10:02:50|363.97|361.57|364.05|361.65|364.05|361.65|363.97|361.57|0
1633600980000|2021-10-07 10:03:00|364.2|361.8|364.05|361.65|364.2|361.8|364.05|361.65|0
1633600990000|2021-10-07 10:03:10|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1633601000000|2021-10-07 10:03:20|363.9|361.5|364.65|362.25|364.65|362.25|363.9|361.5|0
1633601010000|2021-10-07 10:03:30|364.5|362.1|364.35|361.95|364.5|362.1|364.35|361.95|0
1633601020000|2021-10-07 10:03:40|364.2|361.8|364.05|361.65|364.2|361.8|363.75|361.35|0
1633601050000|2021-10-07 10:04:10|364.35|361.95|363.9|361.5|364.35|361.95|363.9|361.5|0
1633601060000|2021-10-07 10:04:20|364.05|361.65|363.9|361.5|364.05|361.65|363.9|361.5|0
1633601070000|2021-10-07 10:04:30|363.75|361.35|363.75|361.35|363.9|361.5|363.75|361.35|0
1633601080000|2021-10-07 10:04:40|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633601090000|2021-10-07 10:04:50|363.75|361.35|363.9|361.5|363.9|361.5|363.75|361.35|0
1633601100000|2021-10-07 10:05:00|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1633601110000|2021-10-07 10:05:10|363.9|361.5|363.75|361.35|363.9|361.5|363.75|361.35|0
1633601140000|2021-10-07 10:05:40|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633601150000|2021-10-07 10:05:50|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1633601160000|2021-10-07 10:06:00|363.9|361.5|364.2|361.8|364.2|361.8|363.9|361.5|0
1633601170000|2021-10-07 10:06:10|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1633601190000|2021-10-07 10:06:30|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633601230000|2021-10-07 10:07:10|363.75|361.35|364.05|361.65|364.05|361.65|363.75|361.35|0
1633601260000|2021-10-07 10:07:40|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633601270000|2021-10-07 10:07:50|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1633601280000|2021-10-07 10:08:00|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1633601300000|2021-10-07 10:08:20|364.2|361.8|364.05|361.65|364.2|361.8|364.05|361.65|0
1633601310000|2021-10-07 10:08:30|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633601330000|2021-10-07 10:08:50|363.75|361.35|364.05|361.65|364.05|361.65|363.75|361.35|0
1633601400000|2021-10-07 10:10:00|364.2|361.8|364.2|361.8|364.2|361.8|364.2|361.8|0
1633601420000|2021-10-07 10:10:20|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1633601430000|2021-10-07 10:10:30|363.97|361.57|363.9|361.5|363.97|361.57|363.9|361.5|0
1633601440000|2021-10-07 10:10:40|364.05|361.65|364.2|361.8|364.2|361.8|364.05|361.65|0
1633601490000|2021-10-07 10:11:30|364.35|361.95|364.35|361.95|364.35|361.95|364.2|361.8|0
1633601500000|2021-10-07 10:11:40|364.49|362.09|364.49|362.09|364.49|362.09|364.42|362.02|0
1633601510000|2021-10-07 10:11:50|364.35|361.95|364.49|362.09|364.49|362.09|364.35|361.95|0
1633601520000|2021-10-07 10:12:00|364.35|361.95|364.2|361.8|364.35|361.95|364.2|361.8|0
1633601530000|2021-10-07 10:12:10|364.35|361.95|364.2|361.8|364.35|361.95|364.2|361.8|0
1633601540000|2021-10-07 10:12:20|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1633601550000|2021-10-07 10:12:30|364.2|361.8|364.2|361.8|364.2|361.8|364.2|361.8|0
1633601570000|2021-10-07 10:12:50|364.12|361.72|364.2|361.8|364.2|361.8|364.12|361.72|0
1633601580000|2021-10-07 10:13:00|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1633601600000|2021-10-07 10:13:20|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633601610000|2021-10-07 10:13:30|363.75|361.35|363.75|361.35|363.75|361.35|363.45|361.05|0
1633601620000|2021-10-07 10:13:40|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633601630000|2021-10-07 10:13:50|363.75|361.35|363.9|361.5|363.9|361.5|363.75|361.35|0
1633601640000|2021-10-07 10:14:00|363.82|361.42|363.75|361.35|363.82|361.42|363.75|361.35|0
1633601650000|2021-10-07 10:14:10|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1633601660000|2021-10-07 10:14:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1633601670000|2021-10-07 10:14:30|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1633601700000|2021-10-07 10:15:00|363.82|361.42|363.75|361.35|363.82|361.42|363.75|361.35|0
1633601720000|2021-10-07 10:15:20|363.67|361.27|363.6|361.2|363.67|361.27|363.6|361.2|0
1633601730000|2021-10-07 10:15:30|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1633601750000|2021-10-07 10:15:50|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633601760000|2021-10-07 10:16:00|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1633601770000|2021-10-07 10:16:10|363.37|360.97|363.15|360.75|363.37|360.97|363.15|360.75|0
1633601780000|2021-10-07 10:16:20|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1633601790000|2021-10-07 10:16:30|363.37|360.97|363.22|360.82|363.37|360.97|363.22|360.82|0
1633601800000|2021-10-07 10:16:40|363.15|360.75|363.15|360.75|363.3|360.9|363.15|360.75|0
1633601820000|2021-10-07 10:17:00|363.3|360.9|363.3|360.9|363.45|361.05|363.3|360.9|0
1633601840000|2021-10-07 10:17:20|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1633601860000|2021-10-07 10:17:40|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1633601870000|2021-10-07 10:17:50|363.3|360.9|363.45|361.05|363.45|361.05|363.3|360.9|0
1633601880000|2021-10-07 10:18:00|363.52|361.12|363.45|361.05|363.52|361.12|363.45|361.05|0
1633601920000|2021-10-07 10:18:40|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1633601940000|2021-10-07 10:19:00|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633601950000|2021-10-07 10:19:10|363.37|360.97|363.3|360.9|363.37|360.97|363.3|360.9|0
1633602030000|2021-10-07 10:20:30|363.22|360.82|363.3|360.9|363.3|360.9|363.15|360.75|0
1633602040000|2021-10-07 10:20:40|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1633602050000|2021-10-07 10:20:50|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1633602060000|2021-10-07 10:21:00|363.67|361.27|363.6|361.2|363.67|361.27|363.6|361.2|0
1633602080000|2021-10-07 10:21:20|363.45|361.05|363.52|361.12|363.52|361.12|363.45|361.05|0
1633602090000|2021-10-07 10:21:30|363.6|361.2|363.45|361.05|363.6|361.2|363.45|361.05|0
1633602100000|2021-10-07 10:21:40|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1633602110000|2021-10-07 10:21:50|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633602120000|2021-10-07 10:22:00|363|360.6|363|360.6|363|360.6|363|360.6|0
1633602130000|2021-10-07 10:22:10|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1633602140000|2021-10-07 10:22:20|363|360.6|362.85|360.45|363|360.6|362.85|360.45|0
1633602170000|2021-10-07 10:22:50|362.55|360.15|362.41|360.01|362.55|360.15|362.41|360.01|0
1633602180000|2021-10-07 10:23:00|362.26|359.86|362.26|359.86|362.26|359.86|362.26|359.86|0
1633602190000|2021-10-07 10:23:10|362.41|360.01|362.7|360.3|362.7|360.3|362.41|360.01|0
1633602200000|2021-10-07 10:23:20|362.55|360.15|362.41|360.01|362.55|360.15|362.41|360.01|0
1633602210000|2021-10-07 10:23:30|362.48|360.08|362.55|360.15|362.55|360.15|362.48|360.08|0
1633602230000|2021-10-07 10:23:50|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1633602240000|2021-10-07 10:24:00|362.55|360.15|362.63|360.23|362.7|360.3|362.55|360.15|0
1633602250000|2021-10-07 10:24:10|362.55|360.15|362.41|360.01|362.55|360.15|362.41|360.01|0
1633602260000|2021-10-07 10:24:20|362.26|359.86|362.41|360.01|362.41|360.01|362.26|359.86|0
1633602270000|2021-10-07 10:24:30|362.48|360.08|362.55|360.15|362.55|360.15|362.41|360.01|0
1633602280000|2021-10-07 10:24:40|362.41|360.01|362.33|359.93|362.41|360.01|362.26|359.86|0
1633602290000|2021-10-07 10:24:50|362.41|360.01|362.41|360.01|362.41|360.01|362.41|360.01|0
1633602300000|2021-10-07 10:25:00|362.55|360.15|362.55|360.15|362.55|360.15|362.41|360.01|0
1633602320000|2021-10-07 10:25:20|362.7|360.3|362.63|360.23|362.7|360.3|362.55|360.15|0
1633602330000|2021-10-07 10:25:30|362.55|360.15|362.7|360.3|362.7|360.3|362.55|360.15|0
1633602340000|2021-10-07 10:25:40|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1633602360000|2021-10-07 10:26:00|362.4|360|362.4|360|362.4|360|362.4|360|0
1633602370000|2021-10-07 10:26:10|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1633602380000|2021-10-07 10:26:20|362.48|360.08|362.4|360|362.55|360.15|362.4|360|0
1633602410000|2021-10-07 10:26:50|362.26|359.86|362.26|359.86|362.26|359.86|362.26|359.86|0
1633602420000|2021-10-07 10:27:00|362.11|359.71|362.26|359.86|362.4|360|362.11|359.71|0
1633602440000|2021-10-07 10:27:20|362.4|360|362.4|360|362.4|360|362.4|360|0
1633602450000|2021-10-07 10:27:30|362.33|359.93|362.4|360|362.4|360|362.33|359.93|0
1633602460000|2021-10-07 10:27:40|362.48|360.08|362.62|360.22|362.62|360.22|362.48|360.08|0
1633602470000|2021-10-07 10:27:50|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1633602480000|2021-10-07 10:28:00|362.7|360.3|362.85|360.45|362.85|360.45|362.7|360.3|0
1633602490000|2021-10-07 10:28:10|362.7|360.3|362.7|360.3|362.85|360.45|362.7|360.3|0
1633602500000|2021-10-07 10:28:20|362.77|360.37|362.55|360.15|362.77|360.37|362.55|360.15|0
1633602530000|2021-10-07 10:28:50|362.62|360.22|362.7|360.3|362.7|360.3|362.62|360.22|0
1633602540000|2021-10-07 10:29:00|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1633602550000|2021-10-07 10:29:10|362.62|360.22|362.55|360.15|362.62|360.22|362.55|360.15|0
1633602560000|2021-10-07 10:29:20|362.4|360|362.4|360|362.4|360|362.4|360|0
1633602570000|2021-10-07 10:29:30|362.25|359.85|362.4|360|362.4|360|362.25|359.85|0
1633602580000|2021-10-07 10:29:40|362.25|359.85|362.33|359.93|362.4|360|362.25|359.85|0
1633602590000|2021-10-07 10:29:50|362.4|360|361.96|359.56|362.4|360|361.96|359.56|0
1633602600000|2021-10-07 10:30:00|361.81|359.41|361.96|359.56|361.96|359.56|361.81|359.41|0
1633602610000|2021-10-07 10:30:10|362.11|359.71|362.25|359.85|362.25|359.85|362.11|359.71|0
1633602620000|2021-10-07 10:30:20|362.33|359.93|362.25|359.85|362.33|359.93|362.25|359.85|0
1633602630000|2021-10-07 10:30:30|362.4|360|362.25|359.85|362.4|360|362.25|359.85|0
1633602650000|2021-10-07 10:30:50|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1633602660000|2021-10-07 10:31:00|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1633602700000|2021-10-07 10:31:40|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1633602720000|2021-10-07 10:32:00|362.25|359.85|362.25|359.85|362.4|360|362.25|359.85|0
1633602750000|2021-10-07 10:32:30|362.4|360|362.25|359.85|362.4|360|362.25|359.85|0
1633602790000|2021-10-07 10:33:10|362.4|360|362.4|360|362.4|360|362.4|360|0
1633602800000|2021-10-07 10:33:20|362.32|359.92|362.4|360|362.4|360|362.32|359.92|0
1633602810000|2021-10-07 10:33:30|362.32|359.92|362.32|359.92|362.32|359.92|362.32|359.92|0
1633602820000|2021-10-07 10:33:40|362.4|360|362.4|360|362.4|360|362.4|360|0
1633602840000|2021-10-07 10:34:00|362.32|359.92|362.25|359.85|362.32|359.92|362.25|359.85|0
1633602860000|2021-10-07 10:34:20|362.4|360|362.25|359.85|362.4|360|362.25|359.85|0
1633602920000|2021-10-07 10:35:20|362.4|360|362.4|360|362.4|360|362.4|360|0
1633602950000|2021-10-07 10:35:50|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1633602970000|2021-10-07 10:36:10|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633602980000|2021-10-07 10:36:20|363|360.6|363.14|360.74|363.14|360.74|363|360.6|0
1633602990000|2021-10-07 10:36:30|363|360.6|363.14|360.74|363.14|360.74|363|360.6|0
1633603000000|2021-10-07 10:36:40|363|360.6|363.14|360.74|363.14|360.74|363|360.6|0
1633603020000|2021-10-07 10:37:00|363|360.6|363.14|360.74|363.14|360.74|363|360.6|0
1633603050000|2021-10-07 10:37:30|363.29|360.89|363.14|360.74|363.29|360.89|363.14|360.74|0
1633603060000|2021-10-07 10:37:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1633603080000|2021-10-07 10:38:00|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633603090000|2021-10-07 10:38:10|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1633603100000|2021-10-07 10:38:20|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1633603110000|2021-10-07 10:38:30|362.99|360.59|362.85|360.45|362.99|360.59|362.85|360.45|0
1633603120000|2021-10-07 10:38:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1633603150000|2021-10-07 10:39:10|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1633603160000|2021-10-07 10:39:20|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1633603170000|2021-10-07 10:39:30|363.21|360.81|363.14|360.74|363.21|360.81|363.14|360.74|0
1633603200000|2021-10-07 10:40:00|363.29|360.89|363.14|360.74|363.29|360.89|363.14|360.74|0
1633603210000|2021-10-07 10:40:10|363.21|360.81|363.29|360.89|363.29|360.89|363.21|360.81|0
1633603220000|2021-10-07 10:40:20|363.21|360.81|363.14|360.74|363.29|360.89|363.14|360.74|0
1633603230000|2021-10-07 10:40:30|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633603240000|2021-10-07 10:40:40|363.07|360.67|363.14|360.74|363.14|360.74|362.99|360.59|0
1633603250000|2021-10-07 10:40:50|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1633603260000|2021-10-07 10:41:00|363.21|360.81|363.14|360.74|363.21|360.81|363.14|360.74|0
1633603280000|2021-10-07 10:41:20|363.29|360.89|362.99|360.59|363.29|360.89|362.99|360.59|0
1633603300000|2021-10-07 10:41:40|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1633603330000|2021-10-07 10:42:10|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1633603340000|2021-10-07 10:42:20|363.14|360.74|363.44|361.04|363.44|361.04|363.14|360.74|0
1633603380000|2021-10-07 10:43:00|363.29|360.89|363.14|360.74|363.29|360.89|363.14|360.74|0
1633603390000|2021-10-07 10:43:10|363.29|360.89|363.29|360.89|363.29|360.89|363.21|360.81|0
1633603430000|2021-10-07 10:43:50|363.44|361.04|363.29|360.89|363.44|361.04|363.29|360.89|0
1633603440000|2021-10-07 10:44:00|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1633603480000|2021-10-07 10:44:40|363.29|360.89|363.44|361.04|363.59|361.19|363.29|360.89|0
1633603500000|2021-10-07 10:45:00|363.59|361.19|363.44|361.04|363.59|361.19|363.44|361.04|0
1633603520000|2021-10-07 10:45:20|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1633603530000|2021-10-07 10:45:30|363.29|360.89|363.44|361.04|363.44|361.04|363.29|360.89|0
1633603540000|2021-10-07 10:45:40|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1633603550000|2021-10-07 10:45:50|363.44|361.04|363.59|361.19|363.74|361.34|363.44|361.04|0
1633603560000|2021-10-07 10:46:00|363.66|361.26|363.59|361.19|363.66|361.26|363.59|361.19|0
1633603580000|2021-10-07 10:46:20|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1633603590000|2021-10-07 10:46:30|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1633603600000|2021-10-07 10:46:40|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1633603630000|2021-10-07 10:47:10|364.03|361.63|364.03|361.63|364.03|361.63|363.88|361.48|0
1633603640000|2021-10-07 10:47:20|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1633603650000|2021-10-07 10:47:30|364.03|361.63|364.18|361.78|364.18|361.78|364.03|361.63|0
1633603660000|2021-10-07 10:47:40|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1633603680000|2021-10-07 10:48:00|363.88|361.48|363.73|361.33|363.88|361.48|363.73|361.33|0
1633603690000|2021-10-07 10:48:10|363.88|361.48|364.03|361.63|364.03|361.63|363.88|361.48|0
1633603700000|2021-10-07 10:48:20|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1633603710000|2021-10-07 10:48:30|364.03|361.63|364.03|361.63|364.18|361.78|364.03|361.63|0
1633603760000|2021-10-07 10:49:20|364.18|361.78|364.18|361.78|364.18|361.78|364.03|361.63|0
1633603770000|2021-10-07 10:49:30|364.03|361.63|364.18|361.78|364.18|361.78|364.03|361.63|0
1633603780000|2021-10-07 10:49:40|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1633603790000|2021-10-07 10:49:50|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1633603800000|2021-10-07 10:50:00|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1633603810000|2021-10-07 10:50:10|364.48|362.08|364.18|361.78|364.48|362.08|364.18|361.78|0
1633603820000|2021-10-07 10:50:20|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1633603830000|2021-10-07 10:50:30|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1633603910000|2021-10-07 10:51:50|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1633603920000|2021-10-07 10:52:00|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1633603930000|2021-10-07 10:52:10|364.03|361.63|365.07|362.67|365.07|362.67|364.03|361.63|0
1633603940000|2021-10-07 10:52:20|364.93|362.53|364.93|362.53|365.07|362.67|364.93|362.53|0
1633603950000|2021-10-07 10:52:30|364.78|362.38|364.93|362.53|364.93|362.53|364.78|362.38|0
1633603970000|2021-10-07 10:52:50|365.07|362.67|365.07|362.67|365.07|362.67|364.93|362.53|0
1633603980000|2021-10-07 10:53:00|364.93|362.53|364.93|362.53|365.07|362.67|364.93|362.53|0
1633603990000|2021-10-07 10:53:10|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1633604000000|2021-10-07 10:53:20|365|362.6|364.93|362.53|365|362.6|364.93|362.53|0
1633604010000|2021-10-07 10:53:30|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1633604020000|2021-10-07 10:53:40|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1633604030000|2021-10-07 10:53:50|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1633604050000|2021-10-07 10:54:10|364.78|362.38|364.92|362.52|364.92|362.52|364.78|362.38|0
1633604060000|2021-10-07 10:54:20|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1633604070000|2021-10-07 10:54:30|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1633604080000|2021-10-07 10:54:40|365.07|362.67|365.07|362.67|365.07|362.67|364.92|362.52|0
1633604110000|2021-10-07 10:55:10|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1633604120000|2021-10-07 10:55:20|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1633604160000|2021-10-07 10:56:00|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1633604180000|2021-10-07 10:56:20|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1633604210000|2021-10-07 10:56:50|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1633604240000|2021-10-07 10:57:20|365.07|362.67|365.07|362.67|365.22|362.82|365.07|362.67|0
1633604250000|2021-10-07 10:57:30|365.14|362.74|365.22|362.82|365.22|362.82|365.14|362.74|0
1633604270000|2021-10-07 10:57:50|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1633604290000|2021-10-07 10:58:10|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1633604300000|2021-10-07 10:58:20|365.37|362.97|366.12|363.72|366.12|363.72|365.37|362.97|0
1633604310000|2021-10-07 10:58:30|365.97|363.57|366.12|363.72|366.12|363.72|365.97|363.57|0
1633604320000|2021-10-07 10:58:40|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1633604360000|2021-10-07 10:59:20|367.01|364.61|367.01|364.61|367.01|364.61|367.01|364.61|0
1633604370000|2021-10-07 10:59:30|366.86|364.46|366.86|364.46|366.86|364.46|366.71|364.31|0
1633604380000|2021-10-07 10:59:40|366.71|364.31|367.16|364.76|367.31|364.91|366.71|364.31|0
1633604390000|2021-10-07 10:59:50|367.01|364.61|367.16|364.76|367.16|364.76|367.01|364.61|0
1633604400000|2021-10-07 11:00:00|367.01|364.61|367.61|365.21|367.61|365.21|366.86|364.46|0
1633604410000|2021-10-07 11:00:10|367.91|365.51|367.61|365.21|367.91|365.51|367.61|365.21|0
1633604420000|2021-10-07 11:00:20|367.46|365.06|367.46|365.06|367.61|365.21|367.46|365.06|0
1633604430000|2021-10-07 11:00:30|367.61|365.21|367.91|365.51|367.91|365.51|367.61|365.21|0
1633604440000|2021-10-07 11:00:40|368.36|365.96|368.21|365.81|368.36|365.96|368.21|365.81|0
1633604450000|2021-10-07 11:00:50|368.36|365.96|368.21|365.81|368.36|365.96|368.21|365.81|0
1633604460000|2021-10-07 11:01:00|367.91|365.51|369.26|366.86|369.26|366.86|367.91|365.51|0
1633604470000|2021-10-07 11:01:10|369.56|367.16|369.41|367.01|369.56|367.16|369.41|367.01|0
1633604480000|2021-10-07 11:01:20|369.11|366.71|369.26|366.86|369.26|366.86|369.11|366.71|0
1633604490000|2021-10-07 11:01:30|369.41|367.01|369.41|367.01|369.56|367.16|369.41|367.01|0
1633604500000|2021-10-07 11:01:40|369.26|366.86|368.66|366.26|369.26|366.86|368.66|366.26|0
1633604510000|2021-10-07 11:01:50|368.81|366.41|368.51|366.11|368.81|366.41|368.51|366.11|0
1633604520000|2021-10-07 11:02:00|368.58|366.18|368.66|366.26|368.66|366.26|368.51|366.11|0
1633604530000|2021-10-07 11:02:10|368.51|366.11|368.66|366.26|368.66|366.26|368.51|366.11|0
1633604560000|2021-10-07 11:02:40|368.81|366.41|368.66|366.26|368.81|366.41|368.66|366.26|0
1633604570000|2021-10-07 11:02:50|368.51|366.11|368.51|366.11|368.66|366.26|368.51|366.11|0
1633604580000|2021-10-07 11:03:00|368.36|365.96|368.36|365.96|368.36|365.96|368.36|365.96|0
1633604590000|2021-10-07 11:03:10|368.21|365.81|368.21|365.81|368.21|365.81|368.21|365.81|0
1633604600000|2021-10-07 11:03:20|368.51|366.11|368.36|365.96|368.51|366.11|368.36|365.96|0
1633604610000|2021-10-07 11:03:30|368.21|365.81|368.36|365.96|368.36|365.96|368.21|365.81|0
1633604620000|2021-10-07 11:03:40|368.51|366.11|368.36|365.96|368.51|366.11|368.36|365.96|0
1633604630000|2021-10-07 11:03:50|368.21|365.81|368.21|365.81|368.21|365.81|368.21|365.81|0
1633604640000|2021-10-07 11:04:00|368.06|365.66|367.61|365.21|368.06|365.66|367.61|365.21|0
1633604650000|2021-10-07 11:04:10|367.46|365.06|367.38|364.98|367.46|365.06|367.38|364.98|0
1633604660000|2021-10-07 11:04:20|367.46|365.06|367.31|364.91|367.46|365.06|367.31|364.91|0
1633604670000|2021-10-07 11:04:30|367.16|364.76|367.46|365.06|367.46|365.06|367.16|364.76|0
1633604680000|2021-10-07 11:04:40|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1633604700000|2021-10-07 11:05:00|367.46|365.06|367.46|365.06|367.46|365.06|367.46|365.06|0
1633604710000|2021-10-07 11:05:10|367.53|365.13|367.91|365.51|367.91|365.51|367.46|365.06|0
1633604720000|2021-10-07 11:05:20|367.98|365.58|367.91|365.51|367.98|365.58|367.91|365.51|0
1633604730000|2021-10-07 11:05:30|367.83|365.43|368.06|365.66|368.06|365.66|367.83|365.43|0
1633604740000|2021-10-07 11:05:40|367.91|365.51|368.13|365.73|368.13|365.73|367.91|365.51|0
1633604750000|2021-10-07 11:05:50|368.36|365.96|368.06|365.66|368.36|365.96|368.06|365.66|0
1633604760000|2021-10-07 11:06:00|368.21|365.81|368.06|365.66|368.21|365.81|368.06|365.66|0
1633604780000|2021-10-07 11:06:20|368.21|365.81|368.21|365.81|368.21|365.81|368.21|365.81|0
1633604790000|2021-10-07 11:06:30|368.06|365.66|368.06|365.66|368.06|365.66|368.06|365.66|0
1633604800000|2021-10-07 11:06:40|368.21|365.81|368.21|365.81|368.36|365.96|368.21|365.81|0
1633604820000|2021-10-07 11:07:00|368.28|365.88|368.36|365.96|368.36|365.96|368.28|365.88|0
1633604830000|2021-10-07 11:07:10|368.21|365.81|368.21|365.81|368.36|365.96|368.21|365.81|0
1633604840000|2021-10-07 11:07:20|368.28|365.88|368.36|365.96|368.36|365.96|368.28|365.88|0
1633604850000|2021-10-07 11:07:30|368.51|366.11|368.51|366.11|368.51|366.11|368.51|366.11|0
1633604860000|2021-10-07 11:07:40|368.36|365.96|368.36|365.96|368.36|365.96|368.36|365.96|0
1633604870000|2021-10-07 11:07:50|368.51|366.11|368.66|366.26|368.66|366.26|368.51|366.11|0
1633604880000|2021-10-07 11:08:00|368.51|366.11|368.36|365.96|368.51|366.11|368.36|365.96|0
1633604890000|2021-10-07 11:08:10|368.43|366.03|368.36|365.96|368.43|366.03|368.36|365.96|0
1633604900000|2021-10-07 11:08:20|368.51|366.11|368.66|366.26|368.66|366.26|368.51|366.11|0
1633604910000|2021-10-07 11:08:30|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1633604920000|2021-10-07 11:08:40|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1633604930000|2021-10-07 11:08:50|368.81|366.41|368.51|366.11|368.81|366.41|368.51|366.11|0
1633604940000|2021-10-07 11:09:00|368.66|366.26|368.81|366.41|368.81|366.41|368.66|366.26|0
1633604970000|2021-10-07 11:09:30|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1633604980000|2021-10-07 11:09:40|368.51|366.11|368.51|366.11|368.51|366.11|368.51|366.11|0
1633604990000|2021-10-07 11:09:50|368.36|365.96|368.51|366.11|368.51|366.11|368.36|365.96|0
1633605010000|2021-10-07 11:10:10|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1633605020000|2021-10-07 11:10:20|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1633605030000|2021-10-07 11:10:30|368.96|366.56|368.81|366.41|368.96|366.56|368.81|366.41|0
1633605040000|2021-10-07 11:10:40|368.88|366.48|368.81|366.41|368.88|366.48|368.81|366.41|0
1633605050000|2021-10-07 11:10:50|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1633605060000|2021-10-07 11:11:00|369.11|366.71|369.11|366.71|369.11|366.71|369.11|366.71|0
1633605070000|2021-10-07 11:11:10|368.96|366.56|369.11|366.71|369.11|366.71|368.96|366.56|0
1633605080000|2021-10-07 11:11:20|369.26|366.86|369.03|366.63|369.26|366.86|369.03|366.63|0
1633605090000|2021-10-07 11:11:30|369.11|366.71|369.11|366.71|369.11|366.71|369.11|366.71|0
1633605100000|2021-10-07 11:11:40|368.96|366.56|368.73|366.33|368.96|366.56|368.73|366.33|0
1633605110000|2021-10-07 11:11:50|368.66|366.26|368.51|366.11|368.81|366.41|368.51|366.11|0
1633605120000|2021-10-07 11:12:00|368.66|366.26|368.96|366.56|368.96|366.56|368.66|366.26|0
1633605130000|2021-10-07 11:12:10|368.88|366.48|368.96|366.56|368.96|366.56|368.88|366.48|0
1633605160000|2021-10-07 11:12:40|369.26|366.86|369.11|366.71|369.26|366.86|369.11|366.71|0
1633605170000|2021-10-07 11:12:50|369.26|366.86|369.11|366.71|369.26|366.86|369.11|366.71|0
1633605180000|2021-10-07 11:13:00|369.18|366.78|369.26|366.86|369.26|366.86|369.18|366.78|0
1633605190000|2021-10-07 11:13:10|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1633605200000|2021-10-07 11:13:20|369.56|367.16|369.56|367.16|369.56|367.16|369.56|367.16|0
1633605210000|2021-10-07 11:13:30|369.71|367.31|369.71|367.31|369.71|367.31|369.71|367.31|0
1633605220000|2021-10-07 11:13:40|369.78|367.38|369.56|367.16|369.78|367.38|369.56|367.16|0
1633605230000|2021-10-07 11:13:50|369.41|367.01|369.26|366.86|369.41|367.01|369.26|366.86|0
1633605240000|2021-10-07 11:14:00|369.11|366.71|369.41|367.01|369.41|367.01|369.11|366.71|0
1633605250000|2021-10-07 11:14:10|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1633605270000|2021-10-07 11:14:30|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1633605280000|2021-10-07 11:14:40|369.26|366.86|369.26|366.86|369.26|366.86|369.11|366.71|0
1633605300000|2021-10-07 11:15:00|369.11|366.71|369.26|366.86|369.26|366.86|369.11|366.71|0
1633605310000|2021-10-07 11:15:10|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1633605320000|2021-10-07 11:15:20|369.56|367.16|369.56|367.16|369.56|367.16|369.56|367.16|0
1633605330000|2021-10-07 11:15:30|369.41|367.01|369.56|367.16|369.56|367.16|369.41|367.01|0
1633605340000|2021-10-07 11:15:40|369.71|367.31|369.71|367.31|369.71|367.31|369.71|367.31|0
1633605350000|2021-10-07 11:15:50|369.86|367.46|369.71|367.31|369.86|367.46|369.71|367.31|0
1633605360000|2021-10-07 11:16:00|369.86|367.46|369.86|367.46|369.86|367.46|369.86|367.46|0
1633605370000|2021-10-07 11:16:10|369.71|367.31|369.71|367.31|369.71|367.31|369.71|367.31|0
1633605390000|2021-10-07 11:16:30|369.56|367.16|369.71|367.31|369.71|367.31|369.56|367.16|0
1633605400000|2021-10-07 11:16:40|369.56|367.16|369.71|367.31|369.71|367.31|369.56|367.16|0
1633605410000|2021-10-07 11:16:50|369.86|367.46|369.86|367.46|369.86|367.46|369.86|367.46|0
1633605420000|2021-10-07 11:17:00|370.01|367.61|370.01|367.61|370.16|367.76|370.01|367.61|0
1633605430000|2021-10-07 11:17:10|370.16|367.76|370.16|367.76|370.16|367.76|370.01|367.61|0
1633605440000|2021-10-07 11:17:20|370.01|367.61|370.01|367.61|370.16|367.76|370.01|367.61|0
1633605450000|2021-10-07 11:17:30|370.16|367.76|370.46|368.06|370.46|368.06|370.16|367.76|0
1633605460000|2021-10-07 11:17:40|370.31|367.91|370.46|368.06|370.46|368.06|370.31|367.91|0
1633605470000|2021-10-07 11:17:50|370.91|368.51|370.76|368.36|370.91|368.51|370.76|368.36|0
1633605490000|2021-10-07 11:18:10|370.91|368.51|370.61|368.21|370.91|368.51|370.61|368.21|0
1633605500000|2021-10-07 11:18:20|370.76|368.36|370.61|368.21|370.76|368.36|370.61|368.21|0
1633605530000|2021-10-07 11:18:50|370.76|368.36|370.91|368.51|370.91|368.51|370.76|368.36|0
1633605540000|2021-10-07 11:19:00|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1633605550000|2021-10-07 11:19:10|370.61|368.21|370.31|367.91|370.61|368.21|370.31|367.91|0
1633605570000|2021-10-07 11:19:30|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1633605590000|2021-10-07 11:19:50|370.3|367.9|370.46|368.06|370.46|368.06|370.3|367.9|0
1633605600000|2021-10-07 11:20:00|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1633605610000|2021-10-07 11:20:10|370.46|368.06|370.15|367.75|370.46|368.06|370.15|367.75|0
1633605620000|2021-10-07 11:20:20|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1633605640000|2021-10-07 11:20:40|370.45|368.05|370.38|367.98|370.45|368.05|370.3|367.9|0
1633605650000|2021-10-07 11:20:50|370.3|367.9|370.45|368.05|370.61|368.21|370.3|367.9|0
1633605670000|2021-10-07 11:21:10|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1633605680000|2021-10-07 11:21:20|370.6|368.2|370.91|368.51|370.91|368.51|370.53|368.13|0
1633605690000|2021-10-07 11:21:30|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1633605700000|2021-10-07 11:21:40|370.91|368.51|370.76|368.36|370.91|368.51|370.76|368.36|0
1633605710000|2021-10-07 11:21:50|370.6|368.2|370.76|368.36|370.76|368.36|370.6|368.2|0
1633605720000|2021-10-07 11:22:00|370.6|368.2|370.76|368.36|370.76|368.36|370.6|368.2|0
1633605730000|2021-10-07 11:22:10|370.91|368.51|371.06|368.66|371.06|368.66|370.91|368.51|0
1633605740000|2021-10-07 11:22:20|370.91|368.51|370.91|368.51|370.91|368.51|370.91|368.51|0
1633605750000|2021-10-07 11:22:30|370.75|368.35|370.91|368.51|370.91|368.51|370.75|368.35|0
1633605760000|2021-10-07 11:22:40|370.83|368.43|370.91|368.51|370.91|368.51|370.83|368.43|0
1633605770000|2021-10-07 11:22:50|370.75|368.35|370.91|368.51|370.91|368.51|370.75|368.35|0
1633605780000|2021-10-07 11:23:00|370.75|368.35|370.75|368.35|370.91|368.51|370.75|368.35|0
1633605790000|2021-10-07 11:23:10|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1633605800000|2021-10-07 11:23:20|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1633605820000|2021-10-07 11:23:40|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1633605830000|2021-10-07 11:23:50|371.06|368.66|371.06|368.66|371.06|368.66|371.06|368.66|0
1633605840000|2021-10-07 11:24:00|370.9|368.5|370.75|368.35|370.9|368.5|370.75|368.35|0
1633605860000|2021-10-07 11:24:20|370.9|368.5|371.05|368.65|371.05|368.65|370.9|368.5|0
1633605870000|2021-10-07 11:24:30|370.9|368.5|371.05|368.65|371.05|368.65|370.9|368.5|0
1633605880000|2021-10-07 11:24:40|370.9|368.5|371.05|368.65|371.05|368.65|370.9|368.5|0
1633605890000|2021-10-07 11:24:50|370.98|368.58|370.98|368.58|370.98|368.58|370.98|368.58|0
1633605900000|2021-10-07 11:25:00|370.9|368.5|371.05|368.65|371.05|368.65|370.9|368.5|0
1633605920000|2021-10-07 11:25:20|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1633605930000|2021-10-07 11:25:30|371.36|368.96|371.2|368.8|371.36|368.96|371.2|368.8|0
1633605950000|2021-10-07 11:25:50|371.05|368.65|371.05|368.65|371.13|368.73|371.05|368.65|0
1633605960000|2021-10-07 11:26:00|370.9|368.5|371.05|368.65|371.05|368.65|370.9|368.5|0
1633605980000|2021-10-07 11:26:20|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1633606000000|2021-10-07 11:26:40|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1633606010000|2021-10-07 11:26:50|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1633606020000|2021-10-07 11:27:00|370.83|368.43|370.9|368.5|370.9|368.5|370.83|368.43|0
1633606030000|2021-10-07 11:27:10|370.75|368.35|370.75|368.35|370.9|368.5|370.75|368.35|0
1633606050000|2021-10-07 11:27:30|370.6|368.2|370.75|368.35|370.75|368.35|370.6|368.2|0
1633606060000|2021-10-07 11:27:40|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1633606090000|2021-10-07 11:28:10|371.05|368.65|371.05|368.65|371.05|368.65|371.05|368.65|0
1633606100000|2021-10-07 11:28:20|370.9|368.5|370.75|368.35|370.9|368.5|370.75|368.35|0
1633606110000|2021-10-07 11:28:30|370.9|368.5|370.75|368.35|370.9|368.5|370.75|368.35|0
1633606120000|2021-10-07 11:28:40|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1633606140000|2021-10-07 11:29:00|370.75|368.35|370.9|368.5|370.9|368.5|370.75|368.35|0
1633606160000|2021-10-07 11:29:20|370.75|368.35|370.75|368.35|370.9|368.5|370.75|368.35|0
1633606170000|2021-10-07 11:29:30|370.6|368.2|370.6|368.2|370.75|368.35|370.6|368.2|0
1633606180000|2021-10-07 11:29:40|373.75|371.35|371.01|368.61|373.75|371.35|371.01|368.61|0
1633606190000|2021-10-07 11:29:50|371.09|368.69|371.09|368.69|371.09|368.69|371.09|368.69|0
1633606210000|2021-10-07 11:30:10|370.94|368.54|371.09|368.69|371.09|368.69|370.94|368.54|0
1633606220000|2021-10-07 11:30:20|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1633606230000|2021-10-07 11:30:30|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1633606260000|2021-10-07 11:31:00|370.64|368.24|370.79|368.39|370.79|368.39|370.64|368.24|0
1633606270000|2021-10-07 11:31:10|370.64|368.24|370.94|368.54|370.94|368.54|370.64|368.24|0
1633606280000|2021-10-07 11:31:20|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1633606290000|2021-10-07 11:31:30|370.71|368.31|370.49|368.09|370.71|368.31|370.49|368.09|0
1633606300000|2021-10-07 11:31:40|370.34|367.94|370.34|367.94|370.34|367.94|370.34|367.94|0
1633606310000|2021-10-07 11:31:50|370.19|367.79|370.49|368.09|370.49|368.09|370.19|367.79|0
1633606320000|2021-10-07 11:32:00|370.64|368.24|370.64|368.24|370.64|368.24|370.64|368.24|0
1633606330000|2021-10-07 11:32:10|370.49|368.09|370.34|367.94|370.49|368.09|370.34|367.94|0
1633606340000|2021-10-07 11:32:20|370.04|367.64|370.04|367.64|370.04|367.64|370.04|367.64|0
1633606350000|2021-10-07 11:32:30|369.89|367.49|369.89|367.49|369.89|367.49|369.89|367.49|0
1633606360000|2021-10-07 11:32:40|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1633606370000|2021-10-07 11:32:50|369.89|367.49|369.74|367.34|369.89|367.49|369.74|367.34|0
1633606380000|2021-10-07 11:33:00|369.59|367.19|369.89|367.49|369.89|367.49|369.59|367.19|0
1633606390000|2021-10-07 11:33:10|370.19|367.79|370.04|367.64|370.19|367.79|369.89|367.49|0
1633606400000|2021-10-07 11:33:20|369.89|367.49|370.04|367.64|370.04|367.64|369.89|367.49|0
1633606410000|2021-10-07 11:33:30|370.19|367.79|370.34|367.94|370.34|367.94|370.19|367.79|0
1633606420000|2021-10-07 11:33:40|370.49|368.09|370.79|368.39|370.79|368.39|370.49|368.09|0
1633606430000|2021-10-07 11:33:50|370.64|368.24|370.34|367.94|370.64|368.24|370.34|367.94|0
1633606440000|2021-10-07 11:34:00|370.49|368.09|370.34|367.94|370.49|368.09|370.26|367.86|0
1633606450000|2021-10-07 11:34:10|370.04|367.64|370.04|367.64|370.04|367.64|370.04|367.64|0
1633606460000|2021-10-07 11:34:20|370.19|367.79|370.34|367.94|370.34|367.94|370.19|367.79|0
1633606470000|2021-10-07 11:34:30|370.49|368.09|370.34|367.94|370.49|368.09|370.34|367.94|0
1633606480000|2021-10-07 11:34:40|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1633606490000|2021-10-07 11:34:50|370.26|367.86|370.26|367.86|370.34|367.94|370.26|367.86|0
1633606500000|2021-10-07 11:35:00|370.19|367.79|370.34|367.94|370.34|367.94|370.19|367.79|0
1633606510000|2021-10-07 11:35:10|370.49|368.09|370.34|367.94|370.49|368.09|370.34|367.94|0
1633606520000|2021-10-07 11:35:20|370.19|367.79|370.64|368.24|370.64|368.24|370.19|367.79|0
1633606540000|2021-10-07 11:35:40|370.49|368.09|370.64|368.24|370.64|368.24|370.49|368.09|0
1633606550000|2021-10-07 11:35:50|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1633606560000|2021-10-07 11:36:00|370.64|368.24|370.79|368.39|370.79|368.39|370.64|368.24|0
1633606570000|2021-10-07 11:36:10|370.86|368.46|370.94|368.54|370.94|368.54|370.86|368.46|0
1633606580000|2021-10-07 11:36:20|371.09|368.69|370.64|368.24|371.09|368.69|370.64|368.24|0
1633606590000|2021-10-07 11:36:30|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1633606600000|2021-10-07 11:36:40|370.64|368.24|370.64|368.24|370.64|368.24|370.64|368.24|0
1633606620000|2021-10-07 11:37:00|370.79|368.39|370.64|368.24|370.79|368.39|370.64|368.24|0
1633606630000|2021-10-07 11:37:10|370.94|368.54|370.94|368.54|370.94|368.54|370.79|368.39|0
1633606640000|2021-10-07 11:37:20|370.79|368.39|370.64|368.24|370.79|368.39|370.64|368.24|0
1633606660000|2021-10-07 11:37:40|370.79|368.39|370.94|368.54|370.94|368.54|370.79|368.39|0
1633606680000|2021-10-07 11:38:00|371.09|368.69|371.24|368.84|371.39|368.99|371.09|368.69|0
1633606690000|2021-10-07 11:38:10|371.09|368.69|371.24|368.84|371.24|368.84|371.09|368.69|0
1633606700000|2021-10-07 11:38:20|371.09|368.69|371.54|369.14|371.54|369.14|371.09|368.69|0
1633606710000|2021-10-07 11:38:30|371.69|369.29|371.84|369.44|371.84|369.44|371.69|369.29|0
1633606720000|2021-10-07 11:38:40|371.99|369.59|371.99|369.59|371.99|369.59|371.99|369.59|0
1633606730000|2021-10-07 11:38:50|371.84|369.44|371.99|369.59|371.99|369.59|371.84|369.44|0
1633606740000|2021-10-07 11:39:00|371.84|369.44|371.54|369.14|371.84|369.44|371.54|369.14|0
1633606750000|2021-10-07 11:39:10|371.39|368.99|371.54|369.14|371.54|369.14|371.39|368.99|0
1633606760000|2021-10-07 11:39:20|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1633606770000|2021-10-07 11:39:30|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1633606780000|2021-10-07 11:39:40|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1633606790000|2021-10-07 11:39:50|371.31|368.91|371.24|368.84|371.31|368.91|371.24|368.84|0
1633606800000|2021-10-07 11:40:00|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1633606820000|2021-10-07 11:40:20|371.31|368.91|371.24|368.84|371.31|368.91|371.24|368.84|0
1633606830000|2021-10-07 11:40:30|371.09|368.69|370.93|368.53|371.09|368.69|370.93|368.53|0
1633606840000|2021-10-07 11:40:40|371.09|368.69|371.16|368.76|371.16|368.76|370.93|368.53|0
1633606850000|2021-10-07 11:40:50|371.09|368.69|371.09|368.69|371.09|368.69|370.93|368.53|0
1633606860000|2021-10-07 11:41:00|370.93|368.53|370.78|368.38|370.93|368.53|370.78|368.38|0
1633606870000|2021-10-07 11:41:10|370.93|368.53|370.78|368.38|370.93|368.53|370.78|368.38|0
1633606880000|2021-10-07 11:41:20|370.63|368.23|370.63|368.23|370.63|368.23|370.48|368.08|0
1633606910000|2021-10-07 11:41:50|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633606920000|2021-10-07 11:42:00|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1633606930000|2021-10-07 11:42:10|370.48|368.08|370.56|368.16|370.56|368.16|370.48|368.08|0
1633606940000|2021-10-07 11:42:20|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633606950000|2021-10-07 11:42:30|370.63|368.23|370.48|368.08|370.63|368.23|370.48|368.08|0
1633606970000|2021-10-07 11:42:50|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1633606980000|2021-10-07 11:43:00|370.78|368.38|370.93|368.53|370.93|368.53|370.78|368.38|0
1633606990000|2021-10-07 11:43:10|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1633607000000|2021-10-07 11:43:20|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1633607010000|2021-10-07 11:43:30|370.71|368.31|370.63|368.23|370.71|368.31|370.63|368.23|0
1633607020000|2021-10-07 11:43:40|370.78|368.38|370.63|368.23|370.78|368.38|370.63|368.23|0
1633607030000|2021-10-07 11:43:50|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633607040000|2021-10-07 11:44:00|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1633607050000|2021-10-07 11:44:10|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633607060000|2021-10-07 11:44:20|370.78|368.38|370.93|368.53|370.93|368.53|370.78|368.38|0
1633607070000|2021-10-07 11:44:30|370.78|368.38|370.63|368.23|370.78|368.38|370.63|368.23|0
1633607080000|2021-10-07 11:44:40|370.78|368.38|370.78|368.38|370.78|368.38|370.7|368.3|0
1633607090000|2021-10-07 11:44:50|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1633607100000|2021-10-07 11:45:00|370.78|368.38|371.08|368.68|371.08|368.68|370.78|368.38|0
1633607110000|2021-10-07 11:45:10|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1633607140000|2021-10-07 11:45:40|370.78|368.38|370.93|368.53|370.93|368.53|370.78|368.38|0
1633607150000|2021-10-07 11:45:50|370.78|368.38|370.93|368.53|370.93|368.53|370.78|368.38|0
1633607160000|2021-10-07 11:46:00|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1633607170000|2021-10-07 11:46:10|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1633607200000|2021-10-07 11:46:40|371.38|368.98|371.68|369.28|371.68|369.28|371.38|368.98|0
1633607220000|2021-10-07 11:47:00|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1633607230000|2021-10-07 11:47:10|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1633607240000|2021-10-07 11:47:20|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1633607250000|2021-10-07 11:47:30|371.38|368.98|371.23|368.83|371.38|368.98|371.23|368.83|0
1633607290000|2021-10-07 11:48:10|371.38|368.98|371.23|368.83|371.38|368.98|371.23|368.83|0
1633607300000|2021-10-07 11:48:20|371.38|368.98|371.23|368.83|371.38|368.98|371.23|368.83|0
1633607310000|2021-10-07 11:48:30|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1633607320000|2021-10-07 11:48:40|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1633607350000|2021-10-07 11:49:10|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1633607370000|2021-10-07 11:49:30|371.23|368.83|371.38|368.98|371.38|368.98|371.23|368.83|0
1633607380000|2021-10-07 11:49:40|371.23|368.83|371.08|368.68|371.23|368.83|371.08|368.68|0
1633607420000|2021-10-07 11:50:20|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1633607430000|2021-10-07 11:50:30|371.3|368.9|371.3|368.9|371.3|368.9|371.23|368.83|0
1633607440000|2021-10-07 11:50:40|371.23|368.83|371.38|368.98|371.38|368.98|371.23|368.83|0
1633607460000|2021-10-07 11:51:00|371.23|368.83|371.38|368.98|371.38|368.98|371.23|368.83|0
1633607470000|2021-10-07 11:51:10|371.23|368.83|371.38|368.98|371.38|368.98|371.23|368.83|0
1633607480000|2021-10-07 11:51:20|371.23|368.83|370.78|368.38|371.23|368.83|370.78|368.38|0
1633607490000|2021-10-07 11:51:30|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1633607500000|2021-10-07 11:51:40|370.78|368.38|370.63|368.23|370.78|368.38|370.63|368.23|0
1633607520000|2021-10-07 11:52:00|370.55|368.15|370.63|368.23|370.63|368.23|370.48|368.08|0
1633607530000|2021-10-07 11:52:10|370.48|368.08|370.48|368.08|370.48|368.08|370.33|367.93|0
1633607540000|2021-10-07 11:52:20|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1633607550000|2021-10-07 11:52:30|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1633607560000|2021-10-07 11:52:40|370.63|368.23|370.63|368.23|370.78|368.38|370.63|368.23|0
1633607570000|2021-10-07 11:52:50|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633607590000|2021-10-07 11:53:10|370.63|368.23|370.55|368.15|370.63|368.23|370.55|368.15|0
1633607600000|2021-10-07 11:53:20|370.48|368.08|370.33|367.93|370.48|368.08|370.33|367.93|0
1633607630000|2021-10-07 11:53:50|370.48|368.08|370.33|367.93|370.48|368.08|370.33|367.93|0
1633607660000|2021-10-07 11:54:20|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633607680000|2021-10-07 11:54:40|370.33|367.93|370.33|367.93|370.48|368.08|370.33|367.93|0
1633607710000|2021-10-07 11:55:10|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633607720000|2021-10-07 11:55:20|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1633607750000|2021-10-07 11:55:50|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633607760000|2021-10-07 11:56:00|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1633607810000|2021-10-07 11:56:50|370.18|367.78|370.18|367.78|370.18|367.78|370.18|367.78|0
1633607820000|2021-10-07 11:57:00|370.03|367.63|369.88|367.48|370.03|367.63|369.88|367.48|0
1633607830000|2021-10-07 11:57:10|370.03|367.63|370.18|367.78|370.18|367.78|370.03|367.63|0
1633607850000|2021-10-07 11:57:30|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1633607860000|2021-10-07 11:57:40|369.88|367.48|369.88|367.48|369.88|367.48|369.88|367.48|0
1633607870000|2021-10-07 11:57:50|370.03|367.63|369.88|367.48|370.03|367.63|369.88|367.48|0
1633607880000|2021-10-07 11:58:00|370.03|367.63|370.18|367.78|370.18|367.78|370.03|367.63|0
1633607890000|2021-10-07 11:58:10|370.03|367.63|369.88|367.48|370.03|367.63|369.88|367.48|0
1633607900000|2021-10-07 11:58:20|369.73|367.33|369.8|367.4|369.88|367.48|369.73|367.33|0
1633607910000|2021-10-07 11:58:30|369.88|367.48|369.88|367.48|369.88|367.48|369.88|367.48|0
1633607920000|2021-10-07 11:58:40|369.73|367.33|369.73|367.33|369.73|367.33|369.73|367.33|0
1633607930000|2021-10-07 11:58:50|369.58|367.18|369.58|367.18|369.58|367.18|369.58|367.18|0
1633607940000|2021-10-07 11:59:00|369.73|367.33|369.73|367.33|369.73|367.33|369.73|367.33|0
1633607950000|2021-10-07 11:59:10|369.8|367.4|369.73|367.33|369.8|367.4|369.73|367.33|0
1633607960000|2021-10-07 11:59:20|369.88|367.48|370.18|367.78|370.18|367.78|369.88|367.48|0
1633607970000|2021-10-07 11:59:30|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1633607980000|2021-10-07 11:59:40|369.88|367.48|370.03|367.63|370.03|367.63|369.88|367.48|0
1633607990000|2021-10-07 11:59:50|370.18|367.78|370.18|367.78|370.18|367.78|370.18|367.78|0
1633608010000|2021-10-07 12:00:10|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1633608020000|2021-10-07 12:00:20|370.18|367.78|370.48|368.08|370.48|368.08|370.18|367.78|0
1633608030000|2021-10-07 12:00:30|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1633608040000|2021-10-07 12:00:40|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633608050000|2021-10-07 12:00:50|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1633608060000|2021-10-07 12:01:00|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1633608080000|2021-10-07 12:01:20|370.78|368.38|370.63|368.23|370.78|368.38|370.63|368.23|0
1633608100000|2021-10-07 12:01:40|370.48|368.08|369.87|367.47|370.48|368.08|369.87|367.47|0
1633608110000|2021-10-07 12:01:50|370.02|367.62|370.1|367.7|370.1|367.7|370.02|367.62|0
1633608120000|2021-10-07 12:02:00|370.17|367.77|370.32|367.92|370.32|367.92|370.17|367.77|0
1633608130000|2021-10-07 12:02:10|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1633608140000|2021-10-07 12:02:20|369.87|367.47|370.32|367.92|370.48|368.08|369.87|367.47|0
1633608160000|2021-10-07 12:02:40|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1633608170000|2021-10-07 12:02:50|370.32|367.92|370.32|367.92|370.32|367.92|370.32|367.92|0
1633608190000|2021-10-07 12:03:10|370.63|368.23|370.93|368.53|370.93|368.53|370.63|368.23|0
1633608200000|2021-10-07 12:03:20|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1633608240000|2021-10-07 12:04:00|370.77|368.37|370.32|367.92|370.77|368.37|370.32|367.92|0
1633608250000|2021-10-07 12:04:10|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1633608270000|2021-10-07 12:04:30|370.77|368.37|370.93|368.53|370.93|368.53|370.77|368.37|0
1633608280000|2021-10-07 12:04:40|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1633608300000|2021-10-07 12:05:00|370.92|368.52|370.92|368.52|370.92|368.52|370.92|368.52|0
1633608320000|2021-10-07 12:05:20|371.08|368.68|370.92|368.52|371.08|368.68|370.92|368.52|0
1633608340000|2021-10-07 12:05:40|371.07|368.67|371.07|368.67|371.07|368.67|371.07|368.67|0
1633608350000|2021-10-07 12:05:50|370.92|368.52|370.92|368.52|370.92|368.52|370.77|368.37|0
1633608360000|2021-10-07 12:06:00|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1633608370000|2021-10-07 12:06:10|370.92|368.52|370.92|368.52|370.92|368.52|370.92|368.52|0
1633608390000|2021-10-07 12:06:30|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1633608400000|2021-10-07 12:06:40|370.92|368.52|370.77|368.37|370.92|368.52|370.77|368.37|0
1633608420000|2021-10-07 12:07:00|370.62|368.22|370.92|368.52|370.92|368.52|370.62|368.22|0
1633608430000|2021-10-07 12:07:10|370.77|368.37|370.77|368.37|370.92|368.52|370.77|368.37|0
1633608440000|2021-10-07 12:07:20|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1633608450000|2021-10-07 12:07:30|370.77|368.37|370.62|368.22|370.77|368.37|370.62|368.22|0
1633608460000|2021-10-07 12:07:40|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1633608480000|2021-10-07 12:08:00|370.32|367.92|370.47|368.07|370.47|368.07|370.32|367.92|0
1633608490000|2021-10-07 12:08:10|370.32|367.92|370.17|367.77|370.32|367.92|370.17|367.77|0
1633608500000|2021-10-07 12:08:20|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1633608510000|2021-10-07 12:08:30|370.17|367.77|370.02|367.62|370.17|367.77|370.02|367.62|0
1633608520000|2021-10-07 12:08:40|370.17|367.77|370.02|367.62|370.17|367.77|370.02|367.62|0
1633608530000|2021-10-07 12:08:50|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1633608540000|2021-10-07 12:09:00|370.32|367.92|370.47|368.07|370.47|368.07|370.32|367.92|0
1633608550000|2021-10-07 12:09:10|370.32|367.92|370.32|367.92|370.32|367.92|370.32|367.92|0
1633608560000|2021-10-07 12:09:20|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1633608570000|2021-10-07 12:09:30|370.32|367.92|370.32|367.92|370.32|367.92|370.32|367.92|0
1633608580000|2021-10-07 12:09:40|370.17|367.77|370.17|367.77|370.32|367.92|370.17|367.77|0
1633608590000|2021-10-07 12:09:50|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1633608600000|2021-10-07 12:10:00|369.87|367.47|369.87|367.47|370.02|367.62|369.87|367.47|0
1633608610000|2021-10-07 12:10:10|370.02|367.62|369.72|367.32|370.02|367.62|369.72|367.32|0
1633608640000|2021-10-07 12:10:40|369.57|367.17|369.42|367.02|369.57|367.17|369.42|367.02|0
1633608650000|2021-10-07 12:10:50|369.27|366.87|369.27|366.87|369.42|367.02|369.27|366.87|0
1633608660000|2021-10-07 12:11:00|369.42|367.02|369.42|367.02|369.42|367.02|369.42|367.02|0
1633608670000|2021-10-07 12:11:10|369.27|366.87|369.27|366.87|369.27|366.87|369.27|366.87|0
1633608680000|2021-10-07 12:11:20|369.42|367.02|369.27|366.87|369.57|367.17|369.27|366.87|0
1633608690000|2021-10-07 12:11:30|369.42|367.02|369.42|367.02|369.42|367.02|369.42|367.02|0
1633608700000|2021-10-07 12:11:40|369.27|366.87|369.27|366.87|369.27|366.87|369.12|366.72|0
1633608720000|2021-10-07 12:12:00|369.12|366.72|369.12|366.72|369.27|366.87|369.12|366.72|0
1633608730000|2021-10-07 12:12:10|369.27|366.87|369.12|366.72|369.27|366.87|369.12|366.72|0
1633608740000|2021-10-07 12:12:20|369.19|366.79|369.12|366.72|369.19|366.79|369.12|366.72|0
1633608750000|2021-10-07 12:12:30|369.27|366.87|369.27|366.87|369.27|366.87|369.27|366.87|0
1633608780000|2021-10-07 12:13:00|369.42|367.02|369.42|367.02|369.42|367.02|369.27|366.87|0
1633608790000|2021-10-07 12:13:10|369.57|367.17|369.57|367.17|369.57|367.17|369.57|367.17|0
1633608800000|2021-10-07 12:13:20|369.42|367.02|369.42|367.02|369.42|367.02|369.42|367.02|0
1633608810000|2021-10-07 12:13:30|369.57|367.17|369.57|367.17|369.72|367.32|369.57|367.17|0
1633608820000|2021-10-07 12:13:40|369.42|367.02|369.42|367.02|369.57|367.17|369.42|367.02|0
1633608830000|2021-10-07 12:13:50|369.57|367.17|369.42|367.02|369.57|367.17|369.42|367.02|0
1633608840000|2021-10-07 12:14:00|369.57|367.17|369.57|367.17|369.57|367.17|369.57|367.17|0
1633608850000|2021-10-07 12:14:10|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1633608870000|2021-10-07 12:14:30|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1633608880000|2021-10-07 12:14:40|369.72|367.32|369.42|367.02|369.72|367.32|369.42|367.02|0
1633608890000|2021-10-07 12:14:50|369.57|367.17|369.57|367.17|369.57|367.17|369.57|367.17|0
1633608900000|2021-10-07 12:15:00|369.42|367.02|369.42|367.02|369.42|367.02|369.42|367.02|0
1633608910000|2021-10-07 12:15:10|369.27|366.87|369.27|366.87|369.27|366.87|369.27|366.87|0
1633608920000|2021-10-07 12:15:20|369.57|367.17|369.57|367.17|369.57|367.17|369.57|367.17|0
1633608960000|2021-10-07 12:16:00|369.42|367.02|369.42|367.02|369.42|367.02|369.42|367.02|0
1633608970000|2021-10-07 12:16:10|369.57|367.17|369.57|367.17|369.57|367.17|369.57|367.17|0
1633608980000|2021-10-07 12:16:20|369.64|367.24|369.57|367.17|369.64|367.24|369.57|367.17|0
1633608990000|2021-10-07 12:16:30|369.27|366.87|369.42|367.02|369.42|367.02|369.27|366.87|0
1633609000000|2021-10-07 12:16:40|369.27|366.87|369.27|366.87|369.42|367.02|369.27|366.87|0
1633609010000|2021-10-07 12:16:50|369.42|367.02|369.57|367.17|369.57|367.17|369.42|367.02|0
1633609030000|2021-10-07 12:17:10|369.72|367.32|369.57|367.17|369.72|367.32|369.57|367.17|0
1633609050000|2021-10-07 12:17:30|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1633609060000|2021-10-07 12:17:40|369.57|367.17|369.72|367.32|369.72|367.32|369.57|367.17|0
1633609090000|2021-10-07 12:18:10|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1633609100000|2021-10-07 12:18:20|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1633609110000|2021-10-07 12:18:30|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1633609120000|2021-10-07 12:18:40|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1633609130000|2021-10-07 12:18:50|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1633609140000|2021-10-07 12:19:00|369.57|367.17|369.72|367.32|369.72|367.32|369.57|367.17|0
1633609180000|2021-10-07 12:19:40|369.57|367.17|369.27|366.87|369.57|367.17|369.27|366.87|0
1633609190000|2021-10-07 12:19:50|369.57|367.17|369.42|367.02|369.57|367.17|369.42|367.02|0
1633609200000|2021-10-07 12:20:00|369.27|366.87|369.42|367.02|369.42|367.02|369.27|366.87|0
1633609210000|2021-10-07 12:20:10|369.57|367.17|369.42|367.02|369.57|367.17|369.27|366.87|0
1633609220000|2021-10-07 12:20:20|369.57|367.17|369.57|367.17|369.57|367.17|369.57|367.17|0
1633609240000|2021-10-07 12:20:40|369.72|367.32|369.57|367.17|369.72|367.32|369.57|367.17|0
1633609260000|2021-10-07 12:21:00|369.72|367.32|369.72|367.32|369.87|367.47|369.72|367.32|0
1633609270000|2021-10-07 12:21:10|369.57|367.17|369.72|367.32|369.72|367.32|369.57|367.17|0
1633609280000|2021-10-07 12:21:20|369.57|367.17|369.72|367.32|369.72|367.32|369.57|367.17|0
1633609310000|2021-10-07 12:21:50|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1633609330000|2021-10-07 12:22:10|369.72|367.32|369.87|367.47|369.87|367.47|369.72|367.32|0
1633609340000|2021-10-07 12:22:20|369.72|367.32|369.87|367.47|369.87|367.47|369.72|367.32|0
1633609360000|2021-10-07 12:22:40|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1633609370000|2021-10-07 12:22:50|369.87|367.47|369.72|367.32|369.87|367.47|369.72|367.32|0
1633609380000|2021-10-07 12:23:00|369.87|367.47|369.72|367.32|369.87|367.47|369.72|367.32|0
1633609390000|2021-10-07 12:23:10|369.87|367.47|369.87|367.47|369.87|367.47|369.72|367.32|0
1633609410000|2021-10-07 12:23:30|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1633609420000|2021-10-07 12:23:40|369.87|367.47|369.57|367.17|369.87|367.47|369.57|367.17|0
1633609430000|2021-10-07 12:23:50|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1633609450000|2021-10-07 12:24:10|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1633609470000|2021-10-07 12:24:30|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1633609480000|2021-10-07 12:24:40|369.56|367.16|369.71|367.31|369.71|367.31|369.56|367.16|0
1633609510000|2021-10-07 12:25:10|369.86|367.46|369.86|367.46|369.86|367.46|369.86|367.46|0
1633609520000|2021-10-07 12:25:20|370.02|367.62|369.86|367.46|370.02|367.62|369.86|367.46|0
1633609540000|2021-10-07 12:25:40|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1633609550000|2021-10-07 12:25:50|370.17|367.77|370.32|367.92|370.32|367.92|370.17|367.77|0
1633609560000|2021-10-07 12:26:00|370.47|368.07|370.32|367.92|370.47|368.07|370.32|367.92|0
1633609580000|2021-10-07 12:26:20|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1633609590000|2021-10-07 12:26:30|370.62|368.22|370.47|368.07|370.62|368.22|370.47|368.07|0
1633609610000|2021-10-07 12:26:50|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633609620000|2021-10-07 12:27:00|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1633609630000|2021-10-07 12:27:10|370.31|367.91|370.46|368.06|370.46|368.06|370.31|367.91|0
1633609640000|2021-10-07 12:27:20|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633609650000|2021-10-07 12:27:30|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1633609680000|2021-10-07 12:28:00|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1633609690000|2021-10-07 12:28:10|370.46|368.06|370.54|368.14|370.54|368.14|370.46|368.06|0
1633609700000|2021-10-07 12:28:20|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1633609710000|2021-10-07 12:28:30|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1633609720000|2021-10-07 12:28:40|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633609730000|2021-10-07 12:28:50|370.46|368.06|370.39|367.99|370.46|368.06|370.39|367.99|0
1633609740000|2021-10-07 12:29:00|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633609750000|2021-10-07 12:29:10|370.16|367.76|370.46|368.06|370.46|368.06|370.16|367.76|0
1633609760000|2021-10-07 12:29:20|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633609770000|2021-10-07 12:29:30|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1633609780000|2021-10-07 12:29:40|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1633609790000|2021-10-07 12:29:50|369.94|367.54|369.86|367.46|370.01|367.61|369.86|367.46|0
1633609800000|2021-10-07 12:30:00|370.01|367.61|369.56|367.16|370.01|367.61|369.56|367.16|0
1633609810000|2021-10-07 12:30:10|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1633609820000|2021-10-07 12:30:20|369.26|366.86|369.41|367.01|369.41|367.01|369.26|366.86|0
1633609830000|2021-10-07 12:30:30|369.56|367.16|369.56|367.16|369.56|367.16|369.56|367.16|0
1633609840000|2021-10-07 12:30:40|369.71|367.31|369.71|367.31|369.71|367.31|369.71|367.31|0
1633609850000|2021-10-07 12:30:50|369.41|367.01|369.26|366.86|369.41|367.01|369.26|366.86|0
1633609860000|2021-10-07 12:31:00|369.11|366.71|369.11|366.71|369.11|366.71|369.11|366.71|0
1633609870000|2021-10-07 12:31:10|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1633609880000|2021-10-07 12:31:20|369.11|366.71|368.96|366.56|369.11|366.71|368.96|366.56|0
1633609900000|2021-10-07 12:31:40|368.81|366.41|368.96|366.56|368.96|366.56|368.81|366.41|0
1633609910000|2021-10-07 12:31:50|369.11|366.71|369.18|366.78|369.18|366.78|369.11|366.71|0
1633609920000|2021-10-07 12:32:00|369.26|366.86|368.96|366.56|369.26|366.86|368.96|366.56|0
1633609930000|2021-10-07 12:32:10|369.11|366.71|368.96|366.56|369.11|366.71|368.96|366.56|0
1633609940000|2021-10-07 12:32:20|369.11|366.71|369.41|367.01|369.41|367.01|368.96|366.56|0
1633609950000|2021-10-07 12:32:30|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1633609960000|2021-10-07 12:32:40|369.11|366.71|369.11|366.71|369.11|366.71|369.03|366.63|0
1633609970000|2021-10-07 12:32:50|369.26|366.86|369.11|366.71|369.26|366.86|369.11|366.71|0
1633609980000|2021-10-07 12:33:00|369.26|366.86|369.41|367.01|369.41|367.01|369.26|366.86|0
1633609990000|2021-10-07 12:33:10|369.11|366.71|368.81|366.41|369.11|366.71|368.81|366.41|0
1633610000000|2021-10-07 12:33:20|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1633610010000|2021-10-07 12:33:30|369.11|366.71|368.96|366.56|369.11|366.71|368.96|366.56|0
1633610030000|2021-10-07 12:33:50|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1633610040000|2021-10-07 12:34:00|368.66|366.26|368.66|366.26|368.66|366.26|368.51|366.11|0
1633610050000|2021-10-07 12:34:10|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1633610060000|2021-10-07 12:34:20|368.66|366.26|368.81|366.41|368.96|366.56|368.66|366.26|0
1633610070000|2021-10-07 12:34:30|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1633610080000|2021-10-07 12:34:40|369.26|366.86|369.11|366.71|369.26|366.86|369.11|366.71|0
1633610090000|2021-10-07 12:34:50|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1633610100000|2021-10-07 12:35:00|369.11|366.71|369.11|366.71|369.11|366.71|369.11|366.71|0
1633610110000|2021-10-07 12:35:10|369.18|366.78|369.26|366.86|369.26|366.86|369.18|366.78|0
1633610130000|2021-10-07 12:35:30|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1633610140000|2021-10-07 12:35:40|369.56|367.16|369.86|367.46|369.86|367.46|369.56|367.16|0
1633610150000|2021-10-07 12:35:50|370.01|367.61|369.86|367.46|370.01|367.61|369.86|367.46|0
1633610160000|2021-10-07 12:36:00|370.01|367.61|369.86|367.46|370.01|367.61|369.86|367.46|0
1633610170000|2021-10-07 12:36:10|369.71|367.31|369.86|367.46|369.86|367.46|369.71|367.31|0
1633610180000|2021-10-07 12:36:20|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1633610190000|2021-10-07 12:36:30|369.86|367.46|369.86|367.46|369.86|367.46|369.86|367.46|0
1633610200000|2021-10-07 12:36:40|370.01|367.61|370.16|367.76|370.16|367.76|370.01|367.61|0
1633610210000|2021-10-07 12:36:50|370.31|367.91|370.31|367.91|370.31|367.91|370.16|367.76|0
1633610220000|2021-10-07 12:37:00|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1633610230000|2021-10-07 12:37:10|370.31|367.91|370.31|367.91|370.46|368.06|370.31|367.91|0
1633610240000|2021-10-07 12:37:20|370.38|367.98|370.46|368.06|370.46|368.06|370.31|367.91|0
1633610250000|2021-10-07 12:37:30|370.31|367.91|370.46|368.06|370.46|368.06|370.31|367.91|0
1633610260000|2021-10-07 12:37:40|370.31|367.91|370.46|368.06|370.46|368.06|370.31|367.91|0
1633610270000|2021-10-07 12:37:50|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633610280000|2021-10-07 12:38:00|370.16|367.76|370.31|367.91|370.31|367.91|370.16|367.76|0
1633610290000|2021-10-07 12:38:10|370.16|367.76|370.31|367.91|370.46|368.06|370.16|367.76|0
1633610300000|2021-10-07 12:38:20|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1633610310000|2021-10-07 12:38:30|370.46|368.06|370.31|367.91|370.46|368.06|370.31|367.91|0
1633610320000|2021-10-07 12:38:40|370.16|367.76|369.86|367.46|370.16|367.76|369.86|367.46|0
1633610330000|2021-10-07 12:38:50|370.16|367.76|370.01|367.61|370.16|367.76|370.01|367.61|0
1633610340000|2021-10-07 12:39:00|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1633610350000|2021-10-07 12:39:10|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633610370000|2021-10-07 12:39:30|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1633610380000|2021-10-07 12:39:40|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633610410000|2021-10-07 12:40:10|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1633610420000|2021-10-07 12:40:20|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1633610440000|2021-10-07 12:40:40|370.46|368.06|370.61|368.21|370.61|368.21|370.46|368.06|0
1633610450000|2021-10-07 12:40:50|370.46|368.06|370.61|368.21|370.61|368.21|370.46|368.06|0
1633610460000|2021-10-07 12:41:00|370.76|368.36|371.06|368.66|371.06|368.66|370.76|368.36|0
1633610470000|2021-10-07 12:41:10|371.21|368.81|371.66|369.26|371.66|369.26|371.06|368.66|0
1633610480000|2021-10-07 12:41:20|371.81|369.41|371.96|369.56|371.96|369.56|371.81|369.41|0
1633610490000|2021-10-07 12:41:30|372.26|369.86|372.26|369.86|372.42|370.02|372.26|369.86|0
1633610500000|2021-10-07 12:41:40|372.57|370.17|372.42|370.02|372.57|370.17|372.26|369.86|0
1633610510000|2021-10-07 12:41:50|372.57|370.17|372.42|370.02|372.57|370.17|372.42|370.02|0
1633610520000|2021-10-07 12:42:00|372.72|370.32|372.57|370.17|372.72|370.32|372.42|370.02|0
1633610530000|2021-10-07 12:42:10|372.41|370.01|372.41|370.01|372.41|370.01|372.26|369.86|0
1633610540000|2021-10-07 12:42:20|372.26|369.86|371.96|369.56|372.26|369.86|371.96|369.56|0
1633610550000|2021-10-07 12:42:30|372.11|369.71|372.26|369.86|372.26|369.86|372.11|369.71|0
1633610560000|2021-10-07 12:42:40|372.11|369.71|371.81|369.41|372.11|369.71|371.81|369.41|0
1633610570000|2021-10-07 12:42:50|372.41|370.01|372.11|369.71|372.41|370.01|372.11|369.71|0
1633610580000|2021-10-07 12:43:00|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1633610600000|2021-10-07 12:43:20|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1633610610000|2021-10-07 12:43:30|371.81|369.41|371.96|369.56|371.96|369.56|371.81|369.41|0
1633610620000|2021-10-07 12:43:40|371.81|369.41|371.81|369.41|371.81|369.41|371.66|369.26|0
1633610630000|2021-10-07 12:43:50|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1633610640000|2021-10-07 12:44:00|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1633610650000|2021-10-07 12:44:10|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1633610660000|2021-10-07 12:44:20|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1633610670000|2021-10-07 12:44:30|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1633610680000|2021-10-07 12:44:40|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1633610700000|2021-10-07 12:45:00|371.66|369.26|372.11|369.71|372.11|369.71|371.66|369.26|0
1633610710000|2021-10-07 12:45:10|371.96|369.56|372.11|369.71|372.11|369.71|371.96|369.56|0
1633610720000|2021-10-07 12:45:20|371.96|369.56|372.11|369.71|372.11|369.71|371.96|369.56|0
1633610730000|2021-10-07 12:45:30|371.96|369.56|372.26|369.86|372.26|369.86|371.96|369.56|0
1633610740000|2021-10-07 12:45:40|372.41|370.01|372.26|369.86|372.41|370.01|372.26|369.86|0
1633610750000|2021-10-07 12:45:50|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1633610760000|2021-10-07 12:46:00|371.96|369.56|371.81|369.41|371.96|369.56|371.81|369.41|0
1633610770000|2021-10-07 12:46:10|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1633610780000|2021-10-07 12:46:20|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1633610800000|2021-10-07 12:46:40|371.96|369.56|371.96|369.56|371.96|369.56|371.81|369.41|0
1633610820000|2021-10-07 12:47:00|371.81|369.41|371.96|369.56|371.96|369.56|371.81|369.41|0
1633610830000|2021-10-07 12:47:10|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1633610840000|2021-10-07 12:47:20|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1633610850000|2021-10-07 12:47:30|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1633610860000|2021-10-07 12:47:40|371.51|369.11|371.51|369.11|371.66|369.26|371.51|369.11|0
1633610870000|2021-10-07 12:47:50|371.66|369.26|371.51|369.11|371.66|369.26|371.51|369.11|0
1633610880000|2021-10-07 12:48:00|371.36|368.96|371.36|368.96|371.36|368.96|371.36|368.96|0
1633610890000|2021-10-07 12:48:10|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1633610900000|2021-10-07 12:48:20|371.36|368.96|371.21|368.81|371.36|368.96|371.21|368.81|0
1633610910000|2021-10-07 12:48:30|371.36|368.96|371.21|368.81|371.36|368.96|371.21|368.81|0
1633610930000|2021-10-07 12:48:50|371.06|368.66|371.06|368.66|371.06|368.66|371.06|368.66|0
1633610940000|2021-10-07 12:49:00|371.21|368.81|371.06|368.66|371.21|368.81|371.06|368.66|0
1633610950000|2021-10-07 12:49:10|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1633610960000|2021-10-07 12:49:20|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1633610980000|2021-10-07 12:49:40|371.06|368.66|371.06|368.66|371.06|368.66|371.06|368.66|0
1633611000000|2021-10-07 12:50:00|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1633611010000|2021-10-07 12:50:10|371.36|368.96|371.06|368.66|371.36|368.96|371.06|368.66|0
1633611040000|2021-10-07 12:50:40|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1633611050000|2021-10-07 12:50:50|371.36|368.96|371.28|368.88|371.36|368.96|371.28|368.88|0
1633611060000|2021-10-07 12:51:00|371.21|368.81|371.28|368.88|371.36|368.96|371.21|368.81|0
1633611070000|2021-10-07 12:51:10|371.36|368.96|371.51|369.11|371.51|369.11|371.36|368.96|0
1633611080000|2021-10-07 12:51:20|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1633611090000|2021-10-07 12:51:30|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1633611110000|2021-10-07 12:51:50|371.66|369.26|371.81|369.41|371.81|369.41|371.66|369.26|0
1633611120000|2021-10-07 12:52:00|371.66|369.26|371.66|369.26|371.66|369.26|371.51|369.11|0
1633611130000|2021-10-07 12:52:10|371.51|369.11|371.36|368.96|371.51|369.11|371.36|368.96|0
1633611140000|2021-10-07 12:52:20|371.51|369.11|371.36|368.96|371.51|369.11|371.36|368.96|0
1633611160000|2021-10-07 12:52:40|371.51|369.11|371.66|369.26|371.66|369.26|371.51|369.11|0
1633611170000|2021-10-07 12:52:50|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1633611180000|2021-10-07 12:53:00|371.36|368.96|371.36|368.96|371.36|368.96|371.36|368.96|0
1633611190000|2021-10-07 12:53:10|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1633611200000|2021-10-07 12:53:20|371.06|368.66|371.06|368.66|371.06|368.66|371.06|368.66|0
1633611210000|2021-10-07 12:53:30|371.21|368.81|371.51|369.11|371.51|369.11|371.21|368.81|0
1633611220000|2021-10-07 12:53:40|371.66|369.26|371.36|368.96|371.66|369.26|371.36|368.96|0
1633611240000|2021-10-07 12:54:00|371.28|368.88|371.21|368.81|371.28|368.88|371.21|368.81|0
1633611250000|2021-10-07 12:54:10|371.36|368.96|371.36|368.96|371.36|368.96|371.36|368.96|0
1633611260000|2021-10-07 12:54:20|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1633611270000|2021-10-07 12:54:30|371.36|368.96|371.36|368.96|371.36|368.96|371.36|368.96|0
1633611280000|2021-10-07 12:54:40|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1633611300000|2021-10-07 12:55:00|371.05|368.65|371.05|368.65|371.05|368.65|371.05|368.65|0
1633611310000|2021-10-07 12:55:10|370.98|368.58|371.21|368.81|371.21|368.81|370.98|368.58|0
1633611320000|2021-10-07 12:55:20|371.05|368.65|370.9|368.5|371.05|368.65|370.9|368.5|0
1633611330000|2021-10-07 12:55:30|371.05|368.65|371.21|368.81|371.21|368.81|371.05|368.65|0
1633611340000|2021-10-07 12:55:40|371.05|368.65|371.05|368.65|371.21|368.81|371.05|368.65|0
1633611360000|2021-10-07 12:56:00|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1633611370000|2021-10-07 12:56:10|370.75|368.35|370.75|368.35|370.9|368.5|370.75|368.35|0
1633611390000|2021-10-07 12:56:30|370.9|368.5|370.75|368.35|370.9|368.5|370.75|368.35|0
1633611400000|2021-10-07 12:56:40|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1633611410000|2021-10-07 12:56:50|370.45|368.05|370.45|368.05|370.6|368.2|370.45|368.05|0
1633611420000|2021-10-07 12:57:00|370.6|368.2|370.45|368.05|370.6|368.2|370.45|368.05|0
1633611460000|2021-10-07 12:57:40|370.3|367.9|370.15|367.75|370.3|367.9|370.15|367.75|0
1633611480000|2021-10-07 12:58:00|370|367.6|370|367.6|370|367.6|370|367.6|0
1633611500000|2021-10-07 12:58:20|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1633611510000|2021-10-07 12:58:30|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1633611520000|2021-10-07 12:58:40|370.15|367.75|370.3|367.9|370.3|367.9|370.15|367.75|0
1633611530000|2021-10-07 12:58:50|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1633611560000|2021-10-07 12:59:20|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1633611570000|2021-10-07 12:59:30|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1633611590000|2021-10-07 12:59:50|370|367.6|370.15|367.75|370.15|367.75|370|367.6|0
1633611600000|2021-10-07 13:00:00|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1633611610000|2021-10-07 13:00:10|370.45|368.05|370.15|367.75|370.45|368.05|370.15|367.75|0
1633611620000|2021-10-07 13:00:20|370|367.6|370.3|367.9|370.3|367.9|370|367.6|0
1633611630000|2021-10-07 13:00:30|370.45|368.05|370.45|368.05|370.45|368.05|370.45|368.05|0
1633611640000|2021-10-07 13:00:40|370.3|367.9|370.45|368.05|370.45|368.05|370.3|367.9|0
1633611650000|2021-10-07 13:00:50|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1633611660000|2021-10-07 13:01:00|370.45|368.05|370.45|368.05|370.45|368.05|370.45|368.05|0
1633611670000|2021-10-07 13:01:10|370.3|367.9|370.3|367.9|370.45|368.05|370.3|367.9|0
1633611680000|2021-10-07 13:01:20|370.15|367.75|370|367.6|370.15|367.75|370|367.6|0
1633611690000|2021-10-07 13:01:30|369.7|367.3|369.55|367.15|369.7|367.3|369.55|367.15|0
1633611700000|2021-10-07 13:01:40|369.4|367|369.4|367|369.4|367|369.4|367|0
1633611710000|2021-10-07 13:01:50|369.55|367.15|369.4|367|369.55|367.15|369.4|367|0
1633611720000|2021-10-07 13:02:00|369.55|367.15|369.55|367.15|369.55|367.15|369.55|367.15|0
1633611730000|2021-10-07 13:02:10|369.7|367.3|369.55|367.15|369.7|367.3|369.55|367.15|0
1633611740000|2021-10-07 13:02:20|369.7|367.3|369.7|367.3|369.7|367.3|369.55|367.15|0
1633611770000|2021-10-07 13:02:50|369.85|367.45|369.55|367.15|369.85|367.45|369.55|367.15|0
1633611780000|2021-10-07 13:03:00|369.4|367|369.4|367|369.4|367|369.4|367|0
1633611790000|2021-10-07 13:03:10|369.25|366.85|369.25|366.85|369.25|366.85|369.25|366.85|0
1633611800000|2021-10-07 13:03:20|369.1|366.7|369.1|366.7|369.25|366.85|369.1|366.7|0
1633611810000|2021-10-07 13:03:30|369.25|366.85|369.25|366.85|369.25|366.85|369.25|366.85|0
1633611820000|2021-10-07 13:03:40|369.4|367|369.4|367|369.4|367|369.4|367|0
1633611840000|2021-10-07 13:04:00|369.25|366.85|369.4|367|369.4|367|369.25|366.85|0
1633611850000|2021-10-07 13:04:10|369.55|367.15|369.55|367.15|369.55|367.15|369.55|367.15|0
1633611860000|2021-10-07 13:04:20|369.4|367|369.4|367|369.4|367|369.4|367|0
1633611880000|2021-10-07 13:04:40|369.25|366.85|369.1|366.7|369.25|366.85|369.1|366.7|0
1633611890000|2021-10-07 13:04:50|368.95|366.55|369.1|366.7|369.1|366.7|368.95|366.55|0
1633611900000|2021-10-07 13:05:00|368.95|366.55|368.95|366.55|368.95|366.55|368.8|366.4|0
1633611910000|2021-10-07 13:05:10|369.1|366.7|368.95|366.55|369.1|366.7|368.95|366.55|0
1633611930000|2021-10-07 13:05:30|368.8|366.4|369.1|366.7|369.1|366.7|368.8|366.4|0
1633611940000|2021-10-07 13:05:40|369.25|366.85|369.25|366.85|369.25|366.85|369.25|366.85|0
1633611950000|2021-10-07 13:05:50|368.95|366.55|368.95|366.55|369.1|366.7|368.95|366.55|0
1633611960000|2021-10-07 13:06:00|368.8|366.4|368.5|366.1|368.8|366.4|368.5|366.1|0
1633611980000|2021-10-07 13:06:20|368.35|365.95|367.9|365.5|368.35|365.95|367.9|365.5|0
1633611990000|2021-10-07 13:06:30|368.05|365.65|367.9|365.5|368.05|365.65|367.9|365.5|0
1633612000000|2021-10-07 13:06:40|368.05|365.65|367.9|365.5|368.05|365.65|367.9|365.5|0
1633612010000|2021-10-07 13:06:50|368.05|365.65|368.35|365.95|368.35|365.95|368.05|365.65|0
1633612020000|2021-10-07 13:07:00|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1633612030000|2021-10-07 13:07:10|368.8|366.4|368.8|366.4|368.8|366.4|368.8|366.4|0
1633612040000|2021-10-07 13:07:20|368.5|366.1|368.27|365.87|368.5|366.1|368.27|365.87|0
1633612050000|2021-10-07 13:07:30|368.2|365.8|368.2|365.8|368.2|365.8|367.9|365.5|0
1633612060000|2021-10-07 13:07:40|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1633612070000|2021-10-07 13:07:50|368.2|365.8|368.35|365.95|368.35|365.95|368.2|365.8|0
1633612080000|2021-10-07 13:08:00|368.2|365.8|368.05|365.65|368.2|365.8|368.05|365.65|0
1633612090000|2021-10-07 13:08:10|368.2|365.8|368.2|365.8|368.2|365.8|368.05|365.65|0
1633612100000|2021-10-07 13:08:20|368.05|365.65|368.2|365.8|368.2|365.8|368.05|365.65|0
1633612110000|2021-10-07 13:08:30|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1633612120000|2021-10-07 13:08:40|368.5|366.1|368.5|366.1|368.5|366.1|368.35|365.95|0
1633612130000|2021-10-07 13:08:50|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1633612140000|2021-10-07 13:09:00|368.8|366.4|368.95|366.55|368.95|366.55|368.8|366.4|0
1633612150000|2021-10-07 13:09:10|368.8|366.4|368.65|366.25|368.95|366.55|368.65|366.25|0
1633612160000|2021-10-07 13:09:20|368.5|366.1|368.5|366.1|368.65|366.25|368.5|366.1|0
1633612170000|2021-10-07 13:09:30|368.35|365.95|368.5|366.1|368.5|366.1|368.35|365.95|0
1633612180000|2021-10-07 13:09:40|368.65|366.25|368.5|366.1|368.65|366.25|368.5|366.1|0
1633612190000|2021-10-07 13:09:50|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1633612200000|2021-10-07 13:10:00|368.2|365.8|367.9|365.5|368.2|365.8|367.9|365.5|0
1633612210000|2021-10-07 13:10:10|367.75|365.35|367.9|365.5|367.9|365.5|367.75|365.35|0
1633612230000|2021-10-07 13:10:30|367.75|365.35|367.75|365.35|367.75|365.35|367.75|365.35|0
1633612240000|2021-10-07 13:10:40|367.6|365.2|367.45|365.05|367.6|365.2|367.3|364.9|0
1633612250000|2021-10-07 13:10:50|367.3|364.9|367.6|365.2|367.6|365.2|367.3|364.9|0
1633612260000|2021-10-07 13:11:00|367.3|364.9|367.45|365.05|367.45|365.05|367.3|364.9|0
1633612270000|2021-10-07 13:11:10|367.6|365.2|367.6|365.2|367.6|365.2|367.6|365.2|0
1633612300000|2021-10-07 13:11:40|367.75|365.35|367.6|365.2|367.75|365.35|367.6|365.2|0
1633612310000|2021-10-07 13:11:50|367.75|365.35|367.45|365.05|367.75|365.35|367.45|365.05|0
1633612320000|2021-10-07 13:12:00|367.15|364.75|367.15|364.75|367.15|364.75|367|364.6|0
1633612330000|2021-10-07 13:12:10|367|364.6|367.15|364.75|367.15|364.75|367|364.6|0
1633612340000|2021-10-07 13:12:20|367.3|364.9|367.15|364.75|367.3|364.9|367.15|364.75|0
1633612350000|2021-10-07 13:12:30|367.45|365.05|367.3|364.9|367.45|365.05|367.3|364.9|0
1633612360000|2021-10-07 13:12:40|367.45|365.05|367.45|365.05|367.45|365.05|367.37|364.97|0
1633612370000|2021-10-07 13:12:50|367.6|365.2|367.45|365.05|367.6|365.2|367.45|365.05|0
1633612380000|2021-10-07 13:13:00|367.6|365.2|367.3|364.9|367.6|365.2|367.3|364.9|0
1633612390000|2021-10-07 13:13:10|367.45|365.05|367.15|364.75|367.45|365.05|367.15|364.75|0
1633612400000|2021-10-07 13:13:20|367|364.6|367.3|364.9|367.3|364.9|367|364.6|0
1633612420000|2021-10-07 13:13:40|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1633612430000|2021-10-07 13:13:50|367|364.6|367|364.6|367|364.6|367|364.6|0
1633612440000|2021-10-07 13:14:00|367.15|364.75|367.15|364.75|367.3|364.9|367.15|364.75|0
1633612450000|2021-10-07 13:14:10|367|364.6|367|364.6|367|364.6|367|364.6|0
1633612480000|2021-10-07 13:14:40|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1633612490000|2021-10-07 13:14:50|367|364.6|367|364.6|367|364.6|367|364.6|0
1633612510000|2021-10-07 13:15:10|367.15|364.75|367.15|364.75|367.15|364.75|367.15|364.75|0
1633612530000|2021-10-07 13:15:30|367.3|364.9|367.45|365.05|367.45|365.05|367.3|364.9|0
1633612540000|2021-10-07 13:15:40|367.6|365.2|367.45|365.05|367.6|365.2|367.45|365.05|0
1633612560000|2021-10-07 13:16:00|367.6|365.2|367.6|365.2|367.6|365.2|367.6|365.2|0
1633612570000|2021-10-07 13:16:10|367.75|365.35|367.9|365.5|367.9|365.5|367.75|365.35|0
1633612580000|2021-10-07 13:16:20|368.04|365.64|368.19|365.79|368.34|365.94|368.04|365.64|0
1633612590000|2021-10-07 13:16:30|367.89|365.49|367.6|365.2|367.89|365.49|367.6|365.2|0
1633612600000|2021-10-07 13:16:40|367.75|365.35|367.6|365.2|367.75|365.35|367.6|365.2|0
1633612610000|2021-10-07 13:16:50|367.75|365.35|367.89|365.49|367.89|365.49|367.75|365.35|0
1633612620000|2021-10-07 13:17:00|368.04|365.64|367.97|365.57|368.04|365.64|367.89|365.49|0
1633612630000|2021-10-07 13:17:10|367.89|365.49|367.74|365.34|367.89|365.49|367.74|365.34|0
1633612640000|2021-10-07 13:17:20|367.6|365.2|367.6|365.2|367.74|365.34|367.6|365.2|0
1633612650000|2021-10-07 13:17:30|367.67|365.27|367.67|365.27|367.67|365.27|367.67|365.27|0
1633612660000|2021-10-07 13:17:40|367.6|365.2|367.74|365.34|367.74|365.34|367.6|365.2|0
1633612670000|2021-10-07 13:17:50|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1633612680000|2021-10-07 13:18:00|367.45|365.05|367.3|364.9|367.45|365.05|367.15|364.75|0
1633612690000|2021-10-07 13:18:10|367.15|364.75|366.7|364.3|367.15|364.75|366.7|364.3|0
1633612700000|2021-10-07 13:18:20|366.85|364.45|366.85|364.45|367|364.6|366.85|364.45|0
1633612710000|2021-10-07 13:18:30|366.7|364.3|366.55|364.15|366.7|364.3|366.55|364.15|0
1633612740000|2021-10-07 13:19:00|366.4|364|366.55|364.15|366.55|364.15|366.4|364|0
1633612750000|2021-10-07 13:19:10|366.7|364.3|366.85|364.45|366.85|364.45|366.7|364.3|0
1633612770000|2021-10-07 13:19:30|366.7|364.3|366.85|364.45|366.85|364.45|366.7|364.3|0
1633612780000|2021-10-07 13:19:40|366.7|364.3|366.7|364.3|366.7|364.3|366.7|364.3|0
1633612790000|2021-10-07 13:19:50|366.77|364.37|366.55|364.15|366.77|364.37|366.55|364.15|0
1633612800000|2021-10-07 13:20:00|366.85|364.45|366.85|364.45|366.85|364.45|366.85|364.45|0
1633612810000|2021-10-07 13:20:10|367|364.6|366.85|364.45|367.15|364.75|366.85|364.45|0
1633612820000|2021-10-07 13:20:20|367|364.6|367|364.6|367|364.6|367|364.6|0
1633612830000|2021-10-07 13:20:30|366.85|364.45|366.55|364.15|366.85|364.45|366.4|364|0
1633612840000|2021-10-07 13:20:40|366.4|364|366.4|364|366.4|364|366.4|364|0
1633612850000|2021-10-07 13:20:50|366.55|364.15|366.4|364|366.55|364.15|366.4|364|0
1633612860000|2021-10-07 13:21:00|366.25|363.85|366.55|364.15|366.55|364.15|366.25|363.85|0
1633612870000|2021-10-07 13:21:10|366.7|364.3|366.55|364.15|366.7|364.3|366.55|364.15|0
1633612890000|2021-10-07 13:21:30|366.4|364|366.4|364|366.55|364.15|366.4|364|0
1633612900000|2021-10-07 13:21:40|366.25|363.85|366.25|363.85|366.4|364|366.25|363.85|0
1633612910000|2021-10-07 13:21:50|366.4|364|366.55|364.15|366.55|364.15|366.4|364|0
1633612920000|2021-10-07 13:22:00|366.4|364|366.1|363.7|366.4|364|366.1|363.7|0
1633612930000|2021-10-07 13:22:10|366.25|363.85|366.25|363.85|366.25|363.85|366.1|363.7|0
1633612940000|2021-10-07 13:22:20|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1633612950000|2021-10-07 13:22:30|366.25|363.85|366.25|363.85|366.4|364|366.25|363.85|0
1633612960000|2021-10-07 13:22:40|366.4|364|366.25|363.85|366.4|364|366.25|363.85|0
1633612970000|2021-10-07 13:22:50|366.4|364|366.4|364|366.4|364|366.25|363.85|0
1633612980000|2021-10-07 13:23:00|366.1|363.7|366.4|364|366.4|364|366.1|363.7|0
1633612990000|2021-10-07 13:23:10|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1633613000000|2021-10-07 13:23:20|366.4|364|366.7|364.3|366.7|364.3|366.4|364|0
1633613010000|2021-10-07 13:23:30|366.84|364.44|366.7|364.3|366.84|364.44|366.7|364.3|0
1633613020000|2021-10-07 13:23:40|366.84|364.44|366.99|364.59|366.99|364.59|366.84|364.44|0
1633613030000|2021-10-07 13:23:50|367.14|364.74|366.99|364.59|367.14|364.74|366.99|364.59|0
1633613040000|2021-10-07 13:24:00|366.84|364.44|366.99|364.59|366.99|364.59|366.84|364.44|0
1633613050000|2021-10-07 13:24:10|367.14|364.74|367.14|364.74|367.29|364.89|367.14|364.74|0
1633613060000|2021-10-07 13:24:20|366.99|364.59|366.69|364.29|366.99|364.59|366.69|364.29|0
1633613070000|2021-10-07 13:24:30|366.62|364.22|366.25|363.85|366.62|364.22|366.25|363.85|0
1633613080000|2021-10-07 13:24:40|366.55|364.15|366.25|363.85|366.55|364.15|366.25|363.85|0
1633613090000|2021-10-07 13:24:50|366.4|364|366.25|363.85|366.4|364|366.25|363.85|0
1633613100000|2021-10-07 13:25:00|366.1|363.7|366.1|363.7|366.25|363.85|366.1|363.7|0
1633613110000|2021-10-07 13:25:10|365.8|363.4|366.1|363.7|366.1|363.7|365.8|363.4|0
1633613120000|2021-10-07 13:25:20|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1633613140000|2021-10-07 13:25:40|365.8|363.4|365.35|362.95|365.8|363.4|365.35|362.95|0
1633613150000|2021-10-07 13:25:50|365.2|362.8|365.5|363.1|365.5|363.1|365.2|362.8|0
1633613160000|2021-10-07 13:26:00|365.27|362.87|365.35|362.95|365.35|362.95|365.27|362.87|0
1633613170000|2021-10-07 13:26:10|365.2|362.8|365.35|362.95|365.35|362.95|365.2|362.8|0
1633613180000|2021-10-07 13:26:20|365.2|362.8|364.9|362.5|365.2|362.8|364.9|362.5|0
1633613190000|2021-10-07 13:26:30|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1633613200000|2021-10-07 13:26:40|365.2|362.8|364.9|362.5|365.2|362.8|364.9|362.5|0
1633613210000|2021-10-07 13:26:50|365.2|362.8|365.2|362.8|365.2|362.8|365.05|362.65|0
1633613220000|2021-10-07 13:27:00|365.05|362.65|365.35|362.95|365.35|362.95|365.05|362.65|0
1633613230000|2021-10-07 13:27:10|365.2|362.8|365.35|362.95|365.35|362.95|365.2|362.8|0
1633613240000|2021-10-07 13:27:20|365.5|363.1|365.5|363.1|365.5|363.1|365.35|362.95|0
1633613250000|2021-10-07 13:27:30|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1633613260000|2021-10-07 13:27:40|365.5|363.1|365.65|363.25|365.65|363.25|365.5|363.1|0
1633613270000|2021-10-07 13:27:50|365.5|363.1|365.35|362.95|365.5|363.1|365.35|362.95|0
1633613280000|2021-10-07 13:28:00|365.05|362.65|365.2|362.8|365.2|362.8|365.05|362.65|0
1633613290000|2021-10-07 13:28:10|365.35|362.95|365.35|362.95|365.35|362.95|365.35|362.95|0
1633613300000|2021-10-07 13:28:20|365.5|363.1|365.5|363.1|365.5|363.1|365.35|362.95|0
1633613310000|2021-10-07 13:28:30|365.35|362.95|365.8|363.4|365.8|363.4|365.35|362.95|0
1633613320000|2021-10-07 13:28:40|366.1|363.7|366.24|363.84|366.24|363.84|366.1|363.7|0
1633613330000|2021-10-07 13:28:50|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1633613340000|2021-10-07 13:29:00|366.24|363.84|366.54|364.14|366.54|364.14|366.24|363.84|0
1633613350000|2021-10-07 13:29:10|366.69|364.29|366.54|364.14|366.69|364.29|366.54|364.14|0
1633613360000|2021-10-07 13:29:20|366.69|364.29|366.39|363.99|366.69|364.29|366.39|363.99|0
1633613370000|2021-10-07 13:29:30|366.69|364.29|366.54|364.14|366.69|364.29|366.54|364.14|0
1633613380000|2021-10-07 13:29:40|366.69|364.29|366.84|364.44|366.84|364.44|366.69|364.29|0
1633613390000|2021-10-07 13:29:50|366.69|364.29|366.24|363.84|366.69|364.29|366.24|363.84|0
1633613400000|2021-10-07 13:30:00|366.84|364.44|366.54|364.14|366.84|364.44|366.54|364.14|0
1633613410000|2021-10-07 13:30:10|366.84|364.44|366.09|363.69|366.84|364.44|366.09|363.69|0
1633613420000|2021-10-07 13:30:20|365.8|363.4|366.09|363.69|366.39|363.99|365.8|363.4|0
1633613430000|2021-10-07 13:30:30|365.8|363.4|366.24|363.84|366.32|363.92|365.8|363.4|0
1633613440000|2021-10-07 13:30:40|366.54|364.14|367.44|365.04|367.44|365.04|366.54|364.14|0
1633613450000|2021-10-07 13:30:50|368.04|365.64|367.74|365.34|368.49|366.09|367.74|365.34|0
1633613460000|2021-10-07 13:31:00|368.34|365.94|367.29|364.89|368.34|365.94|367.29|364.89|0
1633613470000|2021-10-07 13:31:10|367.14|364.74|368.19|365.79|368.19|365.79|367.14|364.74|0
1633613480000|2021-10-07 13:31:20|368.56|366.16|368.64|366.24|368.64|366.24|368.49|366.09|0
1633613490000|2021-10-07 13:31:30|368.04|365.64|368.49|366.09|368.49|366.09|368.04|365.64|0
1633613500000|2021-10-07 13:31:40|368.79|366.39|369.69|367.29|369.69|367.29|368.79|366.39|0
1633613510000|2021-10-07 13:31:50|369.84|367.44|369.69|367.29|369.99|367.59|369.69|367.29|0
1633613520000|2021-10-07 13:32:00|369.99|367.59|369.84|367.44|369.99|367.59|369.69|367.29|0
1633613530000|2021-10-07 13:32:10|369.69|367.29|370.14|367.74|370.14|367.74|369.69|367.29|0
1633613540000|2021-10-07 13:32:20|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1633613550000|2021-10-07 13:32:30|370.14|367.74|370.29|367.89|370.29|367.89|370.14|367.74|0
1633613560000|2021-10-07 13:32:40|370.74|368.34|371.04|368.64|371.19|368.79|370.74|368.34|0
1633613570000|2021-10-07 13:32:50|371.19|368.79|370.59|368.19|371.19|368.79|370.29|367.89|0
1633613580000|2021-10-07 13:33:00|371.19|368.79|370.89|368.49|371.19|368.79|370.89|368.49|0
1633613590000|2021-10-07 13:33:10|371.34|368.94|371.64|369.24|371.64|369.24|371.34|368.94|0
1633613600000|2021-10-07 13:33:20|371.34|368.94|371.64|369.24|371.64|369.24|371.34|368.94|0
1633613610000|2021-10-07 13:33:30|371.79|369.39|371.64|369.24|371.79|369.39|371.64|369.24|0
1633613620000|2021-10-07 13:33:40|371.94|369.54|371.79|369.39|371.94|369.54|371.71|369.31|0
1633613630000|2021-10-07 13:33:50|371.94|369.54|371.79|369.39|371.94|369.54|371.79|369.39|0
1633613640000|2021-10-07 13:34:00|372.09|369.69|372.24|369.84|372.24|369.84|371.94|369.54|0
1633613650000|2021-10-07 13:34:10|372.54|370.14|372.85|370.45|373|370.6|372.54|370.14|0
1633613660000|2021-10-07 13:34:20|373|370.6|374.05|371.65|374.05|371.65|373|370.6|0
1633613670000|2021-10-07 13:34:30|373.9|371.5|374.51|372.11|374.51|372.11|373.9|371.5|0
1633613680000|2021-10-07 13:34:40|374.43|372.03|374.05|371.65|374.66|372.26|374.05|371.65|0
1633613690000|2021-10-07 13:34:50|374.36|371.96|374.35|371.95|374.81|372.41|374.2|371.8|0
1633613700000|2021-10-07 13:35:00|374.81|372.41|375.72|373.32|375.72|373.32|374.81|372.41|0
1633613710000|2021-10-07 13:35:10|376.02|373.62|376.17|373.77|376.32|373.92|376.02|373.62|0
1633613720000|2021-10-07 13:35:20|377.08|374.68|377.38|374.98|377.38|374.98|376.93|374.53|0
1633613730000|2021-10-07 13:35:30|377.08|374.68|376.32|373.92|377.08|374.68|376.32|373.92|0
1633613740000|2021-10-07 13:35:40|376.47|374.07|375.87|373.47|376.47|374.07|375.87|373.47|0
1633613750000|2021-10-07 13:35:50|376.02|373.62|376.32|373.92|376.32|373.92|376.02|373.62|0
1633613760000|2021-10-07 13:36:00|376.78|374.38|376.02|373.62|376.78|374.38|376.02|373.62|0
1633613770000|2021-10-07 13:36:10|375.72|373.32|376.05|373.65|376.81|374.41|375.72|373.32|0
1633613780000|2021-10-07 13:36:20|375.6|373.2|376.05|373.65|376.05|373.65|375.44|373.04|0
1633613790000|2021-10-07 13:36:30|376.2|373.8|375.9|373.5|376.2|373.8|375.9|373.5|0
1633613800000|2021-10-07 13:36:40|376.05|373.65|376.05|373.65|376.05|373.65|375.75|373.35|0
1633613810000|2021-10-07 13:36:50|375.9|373.5|375.44|373.04|375.9|373.5|375.29|372.89|0
1633613820000|2021-10-07 13:37:00|374.84|372.44|375.29|372.89|375.29|372.89|374.69|372.29|0
1633613830000|2021-10-07 13:37:10|375.44|373.04|375.75|373.35|375.75|373.35|375.44|373.04|0
1633613840000|2021-10-07 13:37:20|376.2|373.8|376.42|374.02|376.42|374.02|376.2|373.8|0
1633613850000|2021-10-07 13:37:30|376.35|373.95|375.9|373.5|376.35|373.95|375.9|373.5|0
1633613860000|2021-10-07 13:37:40|375.59|373.19|375.14|372.74|375.59|373.19|375.14|372.74|0
1633613870000|2021-10-07 13:37:50|375.44|373.04|375.75|373.35|375.75|373.35|375.44|373.04|0
1633613880000|2021-10-07 13:38:00|375.35|372.95|375.35|372.95|375.5|373.1|375.35|372.95|0
1633613890000|2021-10-07 13:38:10|375.19|372.79|375.5|373.1|375.5|373.1|375.19|372.79|0
1633613900000|2021-10-07 13:38:20|375.65|373.25|376.1|373.7|376.1|373.7|375.65|373.25|0
1633613910000|2021-10-07 13:38:30|375.5|373.1|375.34|372.94|375.65|373.25|375.34|372.94|0
1633613920000|2021-10-07 13:38:40|375.8|373.4|375.42|373.02|375.8|373.4|375.34|372.94|0
1633613930000|2021-10-07 13:38:50|375.34|372.94|375.04|372.64|375.34|372.94|375.04|372.64|0
1633613940000|2021-10-07 13:39:00|375.19|372.79|375.5|373.1|375.5|373.1|375.19|372.79|0
1633613950000|2021-10-07 13:39:10|375.34|372.94|375.5|373.1|375.5|373.1|375.34|372.94|0
1633613960000|2021-10-07 13:39:20|375.65|373.25|375.8|373.4|375.95|373.55|375.65|373.25|0
1633613970000|2021-10-07 13:39:30|375.65|373.25|375.5|373.1|375.65|373.25|375.5|373.1|0
1633613980000|2021-10-07 13:39:40|375.8|373.4|375.5|373.1|375.8|373.4|375.5|373.1|0
1633613990000|2021-10-07 13:39:50|375.34|372.94|375.19|372.79|375.5|373.1|375.19|372.79|0
1633614000000|2021-10-07 13:40:00|375.95|373.55|376.25|373.85|376.25|373.85|375.8|373.4|0
1633614010000|2021-10-07 13:40:10|376.4|374|375.5|373.1|376.4|374|375.5|373.1|0
1633614020000|2021-10-07 13:40:20|375.95|373.55|376.1|373.7|376.1|373.7|375.8|373.4|0
1633614030000|2021-10-07 13:40:30|375.95|373.55|375.65|373.25|375.95|373.55|375.34|372.94|0
1633614040000|2021-10-07 13:40:40|375.8|373.4|375.65|373.25|375.8|373.4|375.65|373.25|0
1633614050000|2021-10-07 13:40:50|375.5|373.1|375.87|373.47|375.87|373.47|375.5|373.1|0
1633614060000|2021-10-07 13:41:00|376.25|373.85|377.01|374.61|377.01|374.61|376.25|373.85|0
1633614070000|2021-10-07 13:41:10|376.86|374.46|375.8|373.4|376.86|374.46|375.8|373.4|0
1633614080000|2021-10-07 13:41:20|375.95|373.55|375.34|372.94|375.95|373.55|375.34|372.94|0
1633614090000|2021-10-07 13:41:30|374.89|372.49|374.59|372.19|374.89|372.49|374.59|372.19|0
1633614100000|2021-10-07 13:41:40|374.89|372.49|374.13|371.73|374.89|372.49|374.13|371.73|0
1633614110000|2021-10-07 13:41:50|374.29|371.89|374.59|372.19|374.59|372.19|374.29|371.89|0
1633614120000|2021-10-07 13:42:00|374.44|372.04|374.29|371.89|374.44|372.04|374.29|371.89|0
1633614130000|2021-10-07 13:42:10|374.59|372.19|375.49|373.09|375.49|373.09|374.44|372.04|0
1633614140000|2021-10-07 13:42:20|375.8|373.4|375.34|372.94|375.8|373.4|375.34|372.94|0
1633614150000|2021-10-07 13:42:30|375.19|372.79|374.89|372.49|375.19|372.79|374.89|372.49|0
1633614160000|2021-10-07 13:42:40|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1633614170000|2021-10-07 13:42:50|375.19|372.79|375.04|372.64|375.34|372.94|375.04|372.64|0
1633614180000|2021-10-07 13:43:00|374.74|372.34|374.13|371.73|374.74|372.34|374.13|371.73|0
1633614190000|2021-10-07 13:43:10|374.36|371.96|374.13|371.73|374.44|372.04|374.13|371.73|0
1633614200000|2021-10-07 13:43:20|374.28|371.88|374.44|372.04|374.44|372.04|374.13|371.73|0
1633614210000|2021-10-07 13:43:30|374.13|371.73|373.23|370.83|374.28|371.88|373.23|370.83|0
1633614220000|2021-10-07 13:43:40|372.93|370.53|373.23|370.83|373.23|370.83|372.93|370.53|0
1633614230000|2021-10-07 13:43:50|372.93|370.53|372.47|370.07|372.93|370.53|372.47|370.07|0
1633614240000|2021-10-07 13:44:00|372.78|370.38|373.08|370.68|373.38|370.98|372.78|370.38|0
1633614250000|2021-10-07 13:44:10|372.93|370.53|372.47|370.07|373.08|370.68|372.47|370.07|0
1633614260000|2021-10-07 13:44:20|372.93|370.53|373.83|371.43|373.83|371.43|372.93|370.53|0
1633614270000|2021-10-07 13:44:30|373.68|371.28|373.53|371.13|373.83|371.43|373.53|371.13|0
1633614280000|2021-10-07 13:44:40|373.68|371.28|372.93|370.53|373.68|371.28|372.93|370.53|0
1633614290000|2021-10-07 13:44:50|373.23|370.83|373.08|370.68|373.23|370.83|373.08|370.68|0
1633614300000|2021-10-07 13:45:00|373.68|371.28|375.19|372.79|375.19|372.79|373.68|371.28|0
1633614310000|2021-10-07 13:45:10|374.89|372.49|374.28|371.88|375.19|372.79|374.28|371.88|0
1633614320000|2021-10-07 13:45:20|374.13|371.73|373.83|371.43|374.28|371.88|373.83|371.43|0
1633614330000|2021-10-07 13:45:30|373.98|371.58|373.23|370.83|373.98|371.58|373.23|370.83|0
1633614340000|2021-10-07 13:45:40|372.93|370.53|373.08|370.68|373.23|370.83|372.77|370.37|0
1633614350000|2021-10-07 13:45:50|373.53|371.13|372.93|370.53|373.53|371.13|372.93|370.53|0
1633614360000|2021-10-07 13:46:00|373.68|371.28|374.59|372.19|374.59|372.19|373.68|371.28|0
1633614370000|2021-10-07 13:46:10|374.74|372.34|374.13|371.73|374.74|372.34|374.13|371.73|0
1633614380000|2021-10-07 13:46:20|374.89|372.49|374.59|372.19|375.04|372.64|374.59|372.19|0
1633614390000|2021-10-07 13:46:30|374.05|371.65|373.08|370.68|374.13|371.73|373.08|370.68|0
1633614400000|2021-10-07 13:46:40|373.23|370.83|373.38|370.98|373.53|371.13|373.23|370.83|0
1633614410000|2021-10-07 13:46:50|372.93|370.53|373.53|371.13|373.53|371.13|372.77|370.37|0
1633614420000|2021-10-07 13:47:00|373.83|371.43|373.53|371.13|373.98|371.58|373.53|371.13|0
1633614430000|2021-10-07 13:47:10|373.68|371.28|373.83|371.43|373.83|371.43|373.38|370.98|0
1633614440000|2021-10-07 13:47:20|373.38|370.98|373.08|370.68|373.53|371.13|373.08|370.68|0
1633614450000|2021-10-07 13:47:30|372.62|370.22|372.92|370.52|373.08|370.68|372.62|370.22|0
1633614460000|2021-10-07 13:47:40|372.62|370.22|372.62|370.22|372.62|370.22|372.47|370.07|0
1633614470000|2021-10-07 13:47:50|372.02|369.62|372.62|370.22|372.77|370.37|372.02|369.62|0
1633614480000|2021-10-07 13:48:00|373.23|370.83|373.38|370.98|373.38|370.98|373.08|370.68|0
1633614490000|2021-10-07 13:48:10|373.08|370.68|372.92|370.52|373.08|370.68|372.47|370.07|0
1633614500000|2021-10-07 13:48:20|372.62|370.22|372.47|370.07|372.77|370.37|372.47|370.07|0
1633614510000|2021-10-07 13:48:30|372.62|370.22|372.32|369.92|372.62|370.22|372.32|369.92|0
1633614520000|2021-10-07 13:48:40|372.62|370.22|372.32|369.92|372.62|370.22|372.32|369.92|0
1633614530000|2021-10-07 13:48:50|372.02|369.62|371.57|369.17|372.02|369.62|371.42|369.02|0
1633614540000|2021-10-07 13:49:00|371.87|369.47|372.02|369.62|372.17|369.77|371.87|369.47|0
1633614550000|2021-10-07 13:49:10|371.87|369.47|371.87|369.47|371.87|369.47|371.57|369.17|0
1633614560000|2021-10-07 13:49:20|372.02|369.62|372.47|370.07|372.47|370.07|372.02|369.62|0
1633614570000|2021-10-07 13:49:30|372.77|370.37|373.68|371.28|373.68|371.28|372.77|370.37|0
1633614580000|2021-10-07 13:49:40|373.53|371.13|373.23|370.83|373.53|371.13|372.92|370.52|0
1633614590000|2021-10-07 13:49:50|373.07|370.67|372.77|370.37|373.07|370.67|372.77|370.37|0
1633614600000|2021-10-07 13:50:00|372.92|370.52|373.53|371.13|373.53|371.13|372.92|370.52|0
1633614610000|2021-10-07 13:50:10|373.68|371.28|374.58|372.18|374.58|372.18|373.68|371.28|0
1633614620000|2021-10-07 13:50:20|374.28|371.88|374.58|372.18|374.58|372.18|374.28|371.88|0
1633614630000|2021-10-07 13:50:30|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1633614640000|2021-10-07 13:50:40|374.43|372.03|374.28|371.88|374.74|372.34|374.28|371.88|0
1633614650000|2021-10-07 13:50:50|374.58|372.18|373.98|371.58|374.58|372.18|373.98|371.58|0
1633614660000|2021-10-07 13:51:00|374.28|371.88|374.58|372.18|374.58|372.18|374.28|371.88|0
1633614670000|2021-10-07 13:51:10|374.89|372.49|374.89|372.49|375.19|372.79|374.89|372.49|0
1633614680000|2021-10-07 13:51:20|375.34|372.94|375.19|372.79|375.49|373.09|375.19|372.79|0
1633614690000|2021-10-07 13:51:30|375.04|372.64|374.58|372.18|375.04|372.64|374.58|372.18|0
1633614700000|2021-10-07 13:51:40|374.89|372.49|374.13|371.73|374.89|372.49|374.13|371.73|0
1633614710000|2021-10-07 13:51:50|374.28|371.88|374.43|372.03|374.43|372.03|374.13|371.73|0
1633614720000|2021-10-07 13:52:00|374.89|372.49|374.43|372.03|374.89|372.49|374.43|372.03|0
1633614730000|2021-10-07 13:52:10|374.28|371.88|374.89|372.49|374.89|372.49|374.28|371.88|0
1633614740000|2021-10-07 13:52:20|375.19|372.79|375.19|372.79|375.19|372.79|374.89|372.49|0
1633614750000|2021-10-07 13:52:30|375.34|372.94|375.79|373.39|375.79|373.39|375.34|372.94|0
1633614760000|2021-10-07 13:52:40|375.94|373.54|376.4|374|376.4|374|375.94|373.54|0
1633614770000|2021-10-07 13:52:50|376.55|374.15|376.7|374.3|376.7|374.3|376.55|374.15|0
1633614780000|2021-10-07 13:53:00|377|374.6|377.92|375.52|377.92|375.52|377|374.6|0
1633614790000|2021-10-07 13:53:10|377.76|375.36|377.76|375.36|377.76|375.36|377.46|375.06|0
1633614800000|2021-10-07 13:53:20|377.92|375.52|378.37|375.97|378.37|375.97|377.61|375.21|0
1633614810000|2021-10-07 13:53:30|378.22|375.82|377.91|375.51|378.22|375.82|377.76|375.36|0
1633614820000|2021-10-07 13:53:40|378.07|375.67|378.22|375.82|378.22|375.82|378.07|375.67|0
1633614830000|2021-10-07 13:53:50|377.91|375.51|378.07|375.67|378.07|375.67|377.76|375.36|0
1633614840000|2021-10-07 13:54:00|377.31|374.91|376.85|374.45|377.31|374.91|376.85|374.45|0
1633614850000|2021-10-07 13:54:10|376.55|374.15|375.94|373.54|376.55|374.15|375.94|373.54|0
1633614860000|2021-10-07 13:54:20|375.64|373.24|375.64|373.24|375.64|373.24|375.49|373.09|0
1633614870000|2021-10-07 13:54:30|375.79|373.39|375.94|373.54|376.1|373.7|375.64|373.24|0
1633614880000|2021-10-07 13:54:40|376.4|374|376.55|374.15|376.55|374.15|375.94|373.54|0
1633614890000|2021-10-07 13:54:50|376.4|374|376.09|373.69|376.4|374|375.94|373.54|0
1633614900000|2021-10-07 13:55:00|376.4|374|376.09|373.69|376.4|374|375.79|373.39|0
1633614910000|2021-10-07 13:55:10|376.4|374|376.55|374.15|376.55|374.15|376.09|373.69|0
1633614920000|2021-10-07 13:55:20|376.25|373.85|376.4|374|376.55|374.15|376.25|373.85|0
1633614930000|2021-10-07 13:55:30|377|374.6|377.31|374.91|377.31|374.91|377|374.6|0
1633614940000|2021-10-07 13:55:40|377.16|374.76|377|374.6|377.16|374.76|377|374.6|0
1633614950000|2021-10-07 13:55:50|376.85|374.45|376.7|374.3|376.85|374.45|376.7|374.3|0
1633614960000|2021-10-07 13:56:00|376.85|374.45|376.85|374.45|376.85|374.45|376.7|374.3|0
1633614970000|2021-10-07 13:56:10|377.16|374.76|377.46|375.06|377.61|375.21|377.16|374.76|0
1633614980000|2021-10-07 13:56:20|377.31|374.91|377.16|374.76|377.31|374.91|377.16|374.76|0
1633614990000|2021-10-07 13:56:30|377.31|374.91|377.61|375.21|377.61|375.21|377.31|374.91|0
1633615000000|2021-10-07 13:56:40|377.46|375.06|378.07|375.67|378.07|375.67|377.46|375.06|0
1633615010000|2021-10-07 13:56:50|377.76|375.36|378.07|375.67|378.07|375.67|377.76|375.36|0
1633615020000|2021-10-07 13:57:00|378.22|375.82|377.76|375.36|378.22|375.82|377.76|375.36|0
1633615030000|2021-10-07 13:57:10|377.61|375.21|377.46|375.06|377.61|375.21|377.46|375.06|0
1633615040000|2021-10-07 13:57:20|377.61|375.21|377.61|375.21|377.76|375.36|377.61|375.21|0
1633615050000|2021-10-07 13:57:30|377.68|375.28|377.91|375.51|377.91|375.51|377.68|375.28|0
1633615060000|2021-10-07 13:57:40|377.61|375.21|377.46|375.06|377.61|375.21|377.46|375.06|0
1633615070000|2021-10-07 13:57:50|377.31|374.91|377.46|375.06|377.46|375.06|377.31|374.91|0
1633615080000|2021-10-07 13:58:00|377.61|375.21|377.61|375.21|377.61|375.21|377.61|375.21|0
1633615090000|2021-10-07 13:58:10|377.76|375.36|378.06|375.66|378.06|375.66|377.76|375.36|0
1633615100000|2021-10-07 13:58:20|378.22|375.82|378.06|375.66|378.22|375.82|378.06|375.66|0
1633615110000|2021-10-07 13:58:30|377.91|375.51|377.91|375.51|377.91|375.51|377.76|375.36|0
1633615120000|2021-10-07 13:58:40|378.06|375.66|378.06|375.66|378.22|375.82|378.06|375.66|0
1633615130000|2021-10-07 13:58:50|377.91|375.51|378.22|375.82|378.22|375.82|377.91|375.51|0
1633615140000|2021-10-07 13:59:00|378.52|376.12|378.37|375.97|378.52|376.12|378.37|375.97|0
1633615150000|2021-10-07 13:59:10|378.52|376.12|378.98|376.58|378.98|376.58|378.52|376.12|0
1633615160000|2021-10-07 13:59:20|378.82|376.42|379.13|376.73|379.13|376.73|378.67|376.27|0
1633615170000|2021-10-07 13:59:30|378.98|376.58|379.28|376.88|379.28|376.88|378.98|376.58|0
1633615180000|2021-10-07 13:59:40|379.43|377.03|379.74|377.34|379.74|377.34|379.43|377.03|0
1633615190000|2021-10-07 13:59:50|379.58|377.18|380.35|377.95|380.35|377.95|379.58|377.18|0
1633615200000|2021-10-07 14:00:00|380.5|378.1|380.65|378.25|380.95|378.55|380.5|378.1|0
1633615210000|2021-10-07 14:00:10|380.35|377.95|380.19|377.79|380.35|377.95|380.19|377.79|0
1633615220000|2021-10-07 14:00:20|379.89|377.49|380.5|378.1|380.5|378.1|379.89|377.49|0
1633615230000|2021-10-07 14:00:30|380.34|377.94|380.65|378.25|380.65|378.25|380.34|377.94|0
1633615240000|2021-10-07 14:00:40|380.5|378.1|380.95|378.55|380.95|378.55|380.5|378.1|0
1633615250000|2021-10-07 14:00:50|380.8|378.4|381.11|378.71|381.11|378.71|380.65|378.25|0
1633615260000|2021-10-07 14:01:00|381.72|379.32|381.72|379.32|381.72|379.32|381.41|379.01|0
1633615270000|2021-10-07 14:01:10|381.56|379.16|382.02|379.62|382.02|379.62|381.56|379.16|0
1633615280000|2021-10-07 14:01:20|382.17|379.77|382.02|379.62|382.33|379.93|381.87|379.47|0
1633615290000|2021-10-07 14:01:30|382.63|380.23|382.48|380.08|382.63|380.23|382.33|379.93|0
1633615300000|2021-10-07 14:01:40|382.63|380.23|381.56|379.16|382.63|380.23|381.56|379.16|0
1633615310000|2021-10-07 14:01:50|381.72|379.32|381.72|379.32|382.02|379.62|381.72|379.32|0
1633615320000|2021-10-07 14:02:00|382.17|379.77|382.33|379.93|382.63|380.23|382.17|379.77|0
1633615330000|2021-10-07 14:02:10|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1633615340000|2021-10-07 14:02:20|381.87|379.47|382.63|380.23|382.63|380.23|381.87|379.47|0
1633615350000|2021-10-07 14:02:30|382.78|380.38|382.94|380.54|382.94|380.54|382.78|380.38|0
1633615360000|2021-10-07 14:02:40|383.24|380.84|383.4|381|383.55|381.15|383.24|380.84|0
1633615370000|2021-10-07 14:02:50|383.55|381.15|383.7|381.3|383.7|381.3|383.4|381|0
1633615380000|2021-10-07 14:03:00|382.94|380.54|383.09|380.69|383.09|380.69|382.94|380.54|0
1633615390000|2021-10-07 14:03:10|383.24|380.84|383.4|381|383.4|381|383.09|380.69|0
1633615400000|2021-10-07 14:03:20|382.94|380.54|382.94|380.54|383.09|380.69|382.94|380.54|0
1633615410000|2021-10-07 14:03:30|382.63|380.23|382.33|379.93|382.78|380.38|382.33|379.93|0
1633615420000|2021-10-07 14:03:40|382.17|379.77|382.78|380.38|382.78|380.38|382.02|379.62|0
1633615430000|2021-10-07 14:03:50|384.05|381.65|381.79|379.39|384.05|381.65|381.79|379.39|0
1633615440000|2021-10-07 14:04:00|381.95|379.55|382.1|379.7|382.1|379.7|381.79|379.39|0
1633615450000|2021-10-07 14:04:10|381.95|379.55|382.4|380|382.4|380|381.95|379.55|0
1633615460000|2021-10-07 14:04:20|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1633615470000|2021-10-07 14:04:30|382.4|380|382.25|379.85|382.71|380.31|382.25|379.85|0
1633615480000|2021-10-07 14:04:40|382.56|380.16|382.56|380.16|382.71|380.31|382.56|380.16|0
1633615490000|2021-10-07 14:04:50|382.71|380.31|382.86|380.46|383.02|380.62|382.71|380.31|0
1633615500000|2021-10-07 14:05:00|383.17|380.77|383.47|381.07|383.47|381.07|383.17|380.77|0
1633615510000|2021-10-07 14:05:10|383.17|380.77|382.71|380.31|383.17|380.77|382.71|380.31|0
1633615520000|2021-10-07 14:05:20|382.56|380.16|382.71|380.31|382.86|380.46|382.56|380.16|0
1633615530000|2021-10-07 14:05:30|382.78|380.38|382.86|380.46|382.86|380.46|382.78|380.38|0
1633615540000|2021-10-07 14:05:40|382.71|380.31|382.71|380.31|382.86|380.46|382.56|380.16|0
1633615550000|2021-10-07 14:05:50|382.86|380.46|382.4|380|382.86|380.46|382.4|380|0
1633615560000|2021-10-07 14:06:00|382.56|380.16|382.4|380|382.71|380.31|382.4|380|0
1633615570000|2021-10-07 14:06:10|382.25|379.85|382.25|379.85|382.4|380|382.25|379.85|0
1633615580000|2021-10-07 14:06:20|382.1|379.7|381.94|379.54|382.1|379.7|381.94|379.54|0
1633615590000|2021-10-07 14:06:30|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1633615600000|2021-10-07 14:06:40|381.79|379.39|381.79|379.39|381.79|379.39|381.64|379.24|0
1633615610000|2021-10-07 14:06:50|382.1|379.7|381.64|379.24|382.1|379.7|381.64|379.24|0
1633615620000|2021-10-07 14:07:00|381.79|379.39|381.94|379.54|382.25|379.85|381.79|379.39|0
1633615630000|2021-10-07 14:07:10|381.79|379.39|381.64|379.24|381.94|379.54|381.49|379.09|0
1633615640000|2021-10-07 14:07:20|381.03|378.63|380.88|378.48|381.18|378.78|380.88|378.48|0
1633615650000|2021-10-07 14:07:30|381.18|378.78|381.03|378.63|381.18|378.78|381.03|378.63|0
1633615660000|2021-10-07 14:07:40|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1633615670000|2021-10-07 14:07:50|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1633615680000|2021-10-07 14:08:00|381.18|378.78|381.33|378.93|381.49|379.09|381.18|378.78|0
1633615690000|2021-10-07 14:08:10|381.18|378.78|380.57|378.17|381.18|378.78|380.57|378.17|0
1633615700000|2021-10-07 14:08:20|381.18|378.78|381.03|378.63|381.18|378.78|381.03|378.63|0
1633615710000|2021-10-07 14:08:30|381.18|378.78|381.33|378.93|381.49|379.09|381.18|378.78|0
1633615720000|2021-10-07 14:08:40|381.18|378.78|380.72|378.32|381.18|378.78|380.72|378.32|0
1633615730000|2021-10-07 14:08:50|381.03|378.63|381.03|378.63|381.03|378.63|380.87|378.47|0
1633615740000|2021-10-07 14:09:00|381.18|378.78|381.33|378.93|381.33|378.93|381.18|378.78|0
1633615750000|2021-10-07 14:09:10|381.64|379.24|381.49|379.09|381.64|379.24|381.49|379.09|0
1633615760000|2021-10-07 14:09:20|381.64|379.24|381.64|379.24|381.64|379.24|381.49|379.09|0
1633615770000|2021-10-07 14:09:30|381.49|379.09|381.33|378.93|381.49|379.09|381.33|378.93|0
1633615780000|2021-10-07 14:09:40|381.48|379.08|381.33|378.93|381.48|379.08|381.33|378.93|0
1633615790000|2021-10-07 14:09:50|381.48|379.08|382.1|379.7|382.1|379.7|381.48|379.08|0
1633615800000|2021-10-07 14:10:00|381.94|379.54|382.4|380|382.4|380|381.94|379.54|0
1633615810000|2021-10-07 14:10:10|382.55|380.15|382.4|380|382.71|380.31|382.4|380|0
1633615820000|2021-10-07 14:10:20|382.71|380.31|382.25|379.85|382.86|380.46|382.25|379.85|0
1633615830000|2021-10-07 14:10:30|382.1|379.7|382.4|380|382.4|380|382.1|379.7|0
1633615840000|2021-10-07 14:10:40|382.1|379.7|382.4|380|382.4|380|382.1|379.7|0
1633615850000|2021-10-07 14:10:50|382.55|380.15|382.71|380.31|382.71|380.31|382.55|380.15|0
1633615860000|2021-10-07 14:11:00|382.86|380.46|382.86|380.46|383.01|380.61|382.86|380.46|0
1633615870000|2021-10-07 14:11:10|382.1|379.7|382.71|380.31|382.71|380.31|381.94|379.54|0
1633615880000|2021-10-07 14:11:20|382.4|380|382.4|380|382.4|380|382.25|379.85|0
1633615890000|2021-10-07 14:11:30|382.25|379.85|382.1|379.7|382.25|379.85|382.1|379.7|0
1633615900000|2021-10-07 14:11:40|382.25|379.85|382.25|379.85|382.55|380.15|382.25|379.85|0
1633615910000|2021-10-07 14:11:50|382.4|380|382.55|380.15|382.71|380.31|382.4|380|0
1633615920000|2021-10-07 14:12:00|382.25|379.85|382.71|380.31|382.86|380.46|382.25|379.85|0
1633615930000|2021-10-07 14:12:10|382.86|380.46|382.86|380.46|383.17|380.77|382.86|380.46|0
1633615940000|2021-10-07 14:12:20|382.71|380.31|382.4|380|382.86|380.46|382.4|380|0
1633615950000|2021-10-07 14:12:30|382.25|379.85|381.94|379.54|382.4|380|381.94|379.54|0
1633615960000|2021-10-07 14:12:40|381.79|379.39|381.94|379.54|382.09|379.69|381.79|379.39|0
1633615970000|2021-10-07 14:12:50|382.09|379.69|382.86|380.46|382.86|380.46|382.09|379.69|0
1633615980000|2021-10-07 14:13:00|383.32|380.92|383.32|380.92|383.47|381.07|383.32|380.92|0
1633615990000|2021-10-07 14:13:10|383.16|380.76|383.32|380.92|383.62|381.22|383.16|380.76|0
1633616000000|2021-10-07 14:13:20|383.47|381.07|383.54|381.14|383.62|381.22|383.47|381.07|0
1633616010000|2021-10-07 14:13:30|383.62|381.22|383.32|380.92|383.62|381.22|383.32|380.92|0
1633616020000|2021-10-07 14:13:40|383.16|380.76|383.01|380.61|383.16|380.76|383.01|380.61|0
1633616030000|2021-10-07 14:13:50|382.71|380.31|382.86|380.46|382.86|380.46|382.71|380.31|0
1633616040000|2021-10-07 14:14:00|383.16|380.76|383.32|380.92|383.32|380.92|383.16|380.76|0
1633616050000|2021-10-07 14:14:10|383.16|380.76|383.47|381.07|383.47|381.07|383.16|380.76|0
1633616060000|2021-10-07 14:14:20|383.62|381.22|383.47|381.07|383.62|381.22|383.47|381.07|0
1633616070000|2021-10-07 14:14:30|383.62|381.22|383.62|381.22|383.62|381.22|383.47|381.07|0
1633616080000|2021-10-07 14:14:40|383.47|381.07|383.62|381.22|383.62|381.22|383.32|380.92|0
1633616090000|2021-10-07 14:14:50|384.08|381.68|383.47|381.07|384.08|381.68|383.47|381.07|0
1633616100000|2021-10-07 14:15:00|383.93|381.53|383.78|381.38|383.93|381.53|383.78|381.38|0
1633616110000|2021-10-07 14:15:10|383.47|381.07|383.93|381.53|383.93|381.53|383.47|381.07|0
1633616120000|2021-10-07 14:15:20|384.24|381.84|383.01|380.61|384.24|381.84|383.01|380.61|0
1633616130000|2021-10-07 14:15:30|383.16|380.76|383.47|381.07|383.47|381.07|383.01|380.61|0
1633616140000|2021-10-07 14:15:40|383.32|380.92|383.62|381.22|383.62|381.22|383.32|380.92|0
1633616150000|2021-10-07 14:15:50|383.47|381.07|383.62|381.22|383.62|381.22|383.47|381.07|0
1633616160000|2021-10-07 14:16:00|383.78|381.38|383.78|381.38|383.93|381.53|383.78|381.38|0
1633616170000|2021-10-07 14:16:10|384.08|381.68|383.93|381.53|384.24|381.84|383.93|381.53|0
1633616180000|2021-10-07 14:16:20|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1633616190000|2021-10-07 14:16:30|384.08|381.68|384.08|381.68|384.24|381.84|384.08|381.68|0
1633616200000|2021-10-07 14:16:40|384.24|381.84|384.39|381.99|384.54|382.14|384.24|381.84|0
1633616210000|2021-10-07 14:16:50|384.23|381.83|384.69|382.29|384.69|382.29|384.23|381.83|0
1633616220000|2021-10-07 14:17:00|384.54|382.14|384.69|382.29|384.85|382.45|384.54|382.14|0
1633616230000|2021-10-07 14:17:10|384.54|382.14|384.39|381.99|384.54|382.14|384.39|381.99|0
1633616240000|2021-10-07 14:17:20|384.69|382.29|384.85|382.45|384.85|382.45|384.69|382.29|0
1633616250000|2021-10-07 14:17:30|385|382.6|385.31|382.91|385.31|382.91|385|382.6|0
1633616260000|2021-10-07 14:17:40|385.15|382.75|385.31|382.91|385.31|382.91|385.15|382.75|0
1633616270000|2021-10-07 14:17:50|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1633616280000|2021-10-07 14:18:00|385.31|382.91|384.39|381.99|385.31|382.91|384.39|381.99|0
1633616290000|2021-10-07 14:18:10|383.93|381.53|384.39|381.99|384.69|382.29|383.93|381.53|0
1633616300000|2021-10-07 14:18:20|384.08|381.68|383.77|381.37|384.08|381.68|383.77|381.37|0
1633616310000|2021-10-07 14:18:30|383.93|381.53|383.77|381.37|384.23|381.83|383.77|381.37|0
1633616320000|2021-10-07 14:18:40|383.16|380.76|383.47|381.07|383.47|381.07|383.01|380.61|0
1633616330000|2021-10-07 14:18:50|384.08|381.68|384.39|381.99|384.39|381.99|383.93|381.53|0
1633616340000|2021-10-07 14:19:00|384.23|381.83|384.54|382.14|384.54|382.14|384.23|381.83|0
1633616350000|2021-10-07 14:19:10|384.23|381.83|384.54|382.14|384.54|382.14|384.23|381.83|0
1633616360000|2021-10-07 14:19:20|384.69|382.29|384.85|382.45|384.85|382.45|384.69|382.29|0
1633616370000|2021-10-07 14:19:30|385|382.6|385|382.6|385|382.6|384.85|382.45|0
1633616380000|2021-10-07 14:19:40|384.69|382.29|384.23|381.83|384.69|382.29|384.23|381.83|0
1633616390000|2021-10-07 14:19:50|384.39|381.99|384.23|381.83|384.39|381.99|384.23|381.83|0
1633616400000|2021-10-07 14:20:00|384.39|381.99|384.39|381.99|384.69|382.29|384.39|381.99|0
1633616410000|2021-10-07 14:20:10|384.69|382.29|384.69|382.29|384.69|382.29|384.39|381.99|0
1633616420000|2021-10-07 14:20:20|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1633616430000|2021-10-07 14:20:30|384.23|381.83|384.69|382.29|384.69|382.29|384.23|381.83|0
1633616440000|2021-10-07 14:20:40|384.85|382.45|384.23|381.83|384.85|382.45|384.23|381.83|0
1633616450000|2021-10-07 14:20:50|383.93|381.53|384.39|381.99|384.39|381.99|383.93|381.53|0
1633616460000|2021-10-07 14:21:00|384.23|381.83|384.39|381.99|384.39|381.99|384.23|381.83|0
1633616470000|2021-10-07 14:21:10|384.69|382.29|384.69|382.29|384.85|382.45|384.54|382.14|0
1633616480000|2021-10-07 14:21:20|384.39|381.99|384.69|382.29|384.69|382.29|384.39|381.99|0
1633616490000|2021-10-07 14:21:30|384.54|382.14|385|382.6|385.15|382.75|384.54|382.14|0
1633616500000|2021-10-07 14:21:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1633616510000|2021-10-07 14:21:50|385|382.6|385.15|382.75|385.31|382.91|385|382.6|0
1633616520000|2021-10-07 14:22:00|385|382.6|385.31|382.91|385.31|382.91|385|382.6|0
1633616530000|2021-10-07 14:22:10|385.15|382.75|385.77|383.37|385.77|383.37|385.15|382.75|0
1633616540000|2021-10-07 14:22:20|386.07|383.67|385.31|382.91|386.07|383.67|385.31|382.91|0
1633616550000|2021-10-07 14:22:30|385.15|382.75|385.31|382.91|385.31|382.91|385.15|382.75|0
1633616560000|2021-10-07 14:22:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1633616570000|2021-10-07 14:22:50|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1633616580000|2021-10-07 14:23:00|385.15|382.75|385.46|383.06|385.46|383.06|385.15|382.75|0
1633616590000|2021-10-07 14:23:10|385.61|383.21|385.46|383.06|385.61|383.21|385.31|382.91|0
1633616600000|2021-10-07 14:23:20|385.31|382.91|385.15|382.75|385.31|382.91|385.15|382.75|0
1633616610000|2021-10-07 14:23:30|385|382.6|384.69|382.29|385|382.6|384.69|382.29|0
1633616620000|2021-10-07 14:23:40|384.85|382.45|384.85|382.45|384.85|382.45|384.69|382.29|0
1633616630000|2021-10-07 14:23:50|384.69|382.29|384.69|382.29|384.69|382.29|384.54|382.14|0
1633616640000|2021-10-07 14:24:00|384.54|382.14|384.39|381.99|384.69|382.29|384.39|381.99|0
1633616650000|2021-10-07 14:24:10|384.69|382.29|384.23|381.83|384.69|382.29|384.23|381.83|0
1633616660000|2021-10-07 14:24:20|383.77|381.37|383.77|381.37|383.93|381.53|383.77|381.37|0
1633616670000|2021-10-07 14:24:30|384.08|381.68|384.23|381.83|384.23|381.83|383.93|381.53|0
1633616680000|2021-10-07 14:24:40|384.08|381.68|383.93|381.53|384.23|381.83|383.77|381.37|0
1633616690000|2021-10-07 14:24:50|383.77|381.37|383.47|381.07|383.77|381.37|383.47|381.07|0
1633616700000|2021-10-07 14:25:00|383.62|381.22|384.23|381.83|384.23|381.83|383.62|381.22|0
1633616710000|2021-10-07 14:25:10|384.38|381.98|384.08|381.68|384.38|381.98|384.08|381.68|0
1633616720000|2021-10-07 14:25:20|384.23|381.83|383.93|381.53|384.38|381.98|383.93|381.53|0
1633616730000|2021-10-07 14:25:30|384.08|381.68|383.77|381.37|384.08|381.68|383.47|381.07|0
1633616740000|2021-10-07 14:25:40|383.62|381.22|383.47|381.07|383.62|381.22|383.47|381.07|0
1633616750000|2021-10-07 14:25:50|383.31|380.91|382.85|380.45|383.31|380.91|382.85|380.45|0
1633616760000|2021-10-07 14:26:00|383.01|380.61|383.01|380.61|383.16|380.76|383.01|380.61|0
1633616770000|2021-10-07 14:26:10|383.16|380.76|383.01|380.61|383.31|380.91|383.01|380.61|0
1633616780000|2021-10-07 14:26:20|383.31|380.91|383.31|380.91|383.31|380.91|383.16|380.76|0
1633616790000|2021-10-07 14:26:30|383.16|380.76|383.62|381.22|383.62|381.22|383.16|380.76|0
1633616800000|2021-10-07 14:26:40|383.92|381.52|384.23|381.83|384.23|381.83|383.92|381.52|0
1633616810000|2021-10-07 14:26:50|384.08|381.68|384.23|381.83|384.23|381.83|384.08|381.68|0
1633616820000|2021-10-07 14:27:00|384.08|381.68|383.77|381.37|384.08|381.68|383.77|381.37|0
1633616830000|2021-10-07 14:27:10|384.08|381.68|384.23|381.83|384.38|381.98|384.08|381.68|0
1633616840000|2021-10-07 14:27:20|384.38|381.98|384.08|381.68|384.38|381.98|384.08|381.68|0
1633616850000|2021-10-07 14:27:30|384.23|381.83|384.08|381.68|384.23|381.83|384.08|381.68|0
1633616860000|2021-10-07 14:27:40|383.77|381.37|383.46|381.06|383.77|381.37|383.46|381.06|0
1633616870000|2021-10-07 14:27:50|383.31|380.91|383.16|380.76|383.46|381.06|383.16|380.76|0
1633616880000|2021-10-07 14:28:00|383.92|381.52|383.92|381.52|383.92|381.52|383.62|381.22|0
1633616890000|2021-10-07 14:28:10|384.23|381.83|384.54|382.14|384.54|382.14|384.23|381.83|0
1633616900000|2021-10-07 14:28:20|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1633616910000|2021-10-07 14:28:30|384.84|382.44|384.38|381.98|384.84|382.44|384.38|381.98|0
1633616920000|2021-10-07 14:28:40|384.54|382.14|384.69|382.29|384.69|382.29|384.38|381.98|0
1633616930000|2021-10-07 14:28:50|384.54|382.14|384.69|382.29|384.69|382.29|384.38|381.98|0
1633616940000|2021-10-07 14:29:00|384.54|382.14|384.69|382.29|384.69|382.29|384.54|382.14|0
1633616950000|2021-10-07 14:29:10|384.84|382.44|384.54|382.14|384.84|382.44|384.54|382.14|0
1633616960000|2021-10-07 14:29:20|384.69|382.29|384.23|381.83|384.69|382.29|384.23|381.83|0
1633616970000|2021-10-07 14:29:30|384.54|382.14|384.69|382.29|384.69|382.29|384.54|382.14|0
1633616980000|2021-10-07 14:29:40|384.38|381.98|384.69|382.29|384.69|382.29|384.38|381.98|0
1633616990000|2021-10-07 14:29:50|384.54|382.14|384.08|381.68|384.54|382.14|384.08|381.68|0
1633617000000|2021-10-07 14:30:00|384.38|381.98|384.54|382.14|384.69|382.29|384.38|381.98|0
1633617010000|2021-10-07 14:30:10|384.84|382.44|384.84|382.44|385.15|382.75|384.84|382.44|0
1633617020000|2021-10-07 14:30:20|384.69|382.29|384.08|381.68|384.69|382.29|384.08|381.68|0
1633617030000|2021-10-07 14:30:30|384.23|381.83|384.08|381.68|384.23|381.83|383.92|381.52|0
1633617040000|2021-10-07 14:30:40|384.23|381.83|384.08|381.68|384.23|381.83|384|381.6|0
1633617050000|2021-10-07 14:30:50|384.23|381.83|384.38|381.98|384.38|381.98|384.23|381.83|0
1633617060000|2021-10-07 14:31:00|384.23|381.83|383.77|381.37|384.38|381.98|383.77|381.37|0
1633617070000|2021-10-07 14:31:10|383.92|381.52|383.77|381.37|383.92|381.52|383.77|381.37|0
1633617080000|2021-10-07 14:31:20|383.62|381.22|383.46|381.06|383.62|381.22|383.31|380.91|0
1633617090000|2021-10-07 14:31:30|383.31|380.91|383.62|381.22|383.62|381.22|383.31|380.91|0
1633617100000|2021-10-07 14:31:40|383.77|381.37|383.62|381.22|383.77|381.37|383.62|381.22|0
1633617110000|2021-10-07 14:31:50|383.46|381.06|383.46|381.06|383.77|381.37|383.46|381.06|0
1633617120000|2021-10-07 14:32:00|383.92|381.52|383.31|380.91|383.92|381.52|383.31|380.91|0
1633617130000|2021-10-07 14:32:10|383.46|381.06|383.92|381.52|383.92|381.52|383.46|381.06|0
1633617140000|2021-10-07 14:32:20|384.08|381.68|384.38|381.98|384.69|382.29|384.08|381.68|0
1633617150000|2021-10-07 14:32:30|384.54|382.14|384.84|382.44|384.84|382.44|384.38|381.98|0
1633617160000|2021-10-07 14:32:40|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1633617170000|2021-10-07 14:32:50|384.84|382.44|385.15|382.75|385.15|382.75|384.84|382.44|0
1633617180000|2021-10-07 14:33:00|385.3|382.9|385.46|383.06|385.46|383.06|385.3|382.9|0
1633617190000|2021-10-07 14:33:10|385.61|383.21|384.84|382.44|385.61|383.21|384.84|382.44|0
1633617200000|2021-10-07 14:33:20|384.69|382.29|384.84|382.44|384.84|382.44|384.69|382.29|0
1633617210000|2021-10-07 14:33:30|384.99|382.59|384.53|382.13|384.99|382.59|384.53|382.13|0
1633617220000|2021-10-07 14:33:40|384.69|382.29|384.69|382.29|385.15|382.75|384.69|382.29|0
1633617230000|2021-10-07 14:33:50|384.53|382.13|384.38|381.98|384.53|382.13|384.38|381.98|0
1633617240000|2021-10-07 14:34:00|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1633617250000|2021-10-07 14:34:10|384.23|381.83|384.99|382.59|384.99|382.59|384.23|381.83|0
1633617260000|2021-10-07 14:34:20|385.15|382.75|384.84|382.44|385.15|382.75|384.69|382.29|0
1633617270000|2021-10-07 14:34:30|384.53|382.13|384.69|382.29|384.69|382.29|384.53|382.13|0
1633617280000|2021-10-07 14:34:40|384.53|382.13|384.84|382.44|384.84|382.44|384.53|382.13|0
1633617290000|2021-10-07 14:34:50|384.99|382.59|385.07|382.67|385.15|382.75|384.99|382.59|0
1633617300000|2021-10-07 14:35:00|385.3|382.9|385.3|382.9|385.3|382.9|384.99|382.59|0
1633617310000|2021-10-07 14:35:10|385.45|383.05|385.61|383.21|385.61|383.21|385.3|382.9|0
1633617320000|2021-10-07 14:35:20|385.3|382.9|385.3|382.9|385.3|382.9|385.15|382.75|0
1633617330000|2021-10-07 14:35:30|385.15|382.75|385.45|383.05|385.45|383.05|384.99|382.59|0
1633617340000|2021-10-07 14:35:40|385.3|382.9|385.45|383.05|385.61|383.21|385.3|382.9|0
1633617350000|2021-10-07 14:35:50|385.3|382.9|385.3|382.9|385.3|382.9|385.15|382.75|0
1633617360000|2021-10-07 14:36:00|385.15|382.75|384.99|382.59|385.15|382.75|384.99|382.59|0
1633617370000|2021-10-07 14:36:10|384.84|382.44|384.69|382.29|384.84|382.44|384.69|382.29|0
1633617380000|2021-10-07 14:36:20|384.53|382.13|384.84|382.44|384.84|382.44|384.53|382.13|0
1633617390000|2021-10-07 14:36:30|384.69|382.29|384.99|382.59|385.15|382.75|384.69|382.29|0
1633617400000|2021-10-07 14:36:40|385.3|382.9|384.99|382.59|385.3|382.9|384.99|382.59|0
1633617410000|2021-10-07 14:36:50|385.15|382.75|384.53|382.13|385.15|382.75|384.53|382.13|0
1633617420000|2021-10-07 14:37:00|384.69|382.29|384.23|381.83|384.84|382.44|384.23|381.83|0
1633617430000|2021-10-07 14:37:10|384.38|381.98|384.38|381.98|384.53|382.13|384.38|381.98|0
1633617440000|2021-10-07 14:37:20|384.23|381.83|384.38|381.98|384.38|381.98|384.23|381.83|0
1633617450000|2021-10-07 14:37:30|384.07|381.67|383.92|381.52|384.23|381.83|383.92|381.52|0
1633617460000|2021-10-07 14:37:40|384.07|381.67|384.23|381.83|384.23|381.83|384.07|381.67|0
1633617470000|2021-10-07 14:37:50|384.38|381.98|384.53|382.13|384.53|382.13|384.38|381.98|0
1633617480000|2021-10-07 14:38:00|384.38|381.98|384.23|381.83|384.38|381.98|384.23|381.83|0
1633617490000|2021-10-07 14:38:10|384.07|381.67|384.23|381.83|384.23|381.83|384.07|381.67|0
1633617500000|2021-10-07 14:38:20|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1633617510000|2021-10-07 14:38:30|383.77|381.37|383.61|381.21|383.77|381.37|383.46|381.06|0
1633617520000|2021-10-07 14:38:40|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1633617530000|2021-10-07 14:38:50|383.61|381.21|383.46|381.06|383.61|381.21|383.46|381.06|0
1633617540000|2021-10-07 14:39:00|383.77|381.37|382.54|380.14|383.77|381.37|382.54|380.14|0
1633617550000|2021-10-07 14:39:10|382.7|380.3|382.39|379.99|382.7|380.3|382.39|379.99|0
1633617560000|2021-10-07 14:39:20|382.08|379.68|381.93|379.53|382.24|379.84|381.93|379.53|0
1633617570000|2021-10-07 14:39:30|381.63|379.23|381.78|379.38|381.78|379.38|381.63|379.23|0
1633617580000|2021-10-07 14:39:40|381.63|379.23|381.17|378.77|381.63|379.23|381.17|378.77|0
1633617590000|2021-10-07 14:39:50|381.32|378.92|381.32|378.92|381.32|378.92|381.17|378.77|0
1633617600000|2021-10-07 14:40:00|381.47|379.07|381.93|379.53|381.93|379.53|381.47|379.07|0
1633617610000|2021-10-07 14:40:10|382.08|379.68|382.24|379.84|382.24|379.84|382.08|379.68|0
1633617620000|2021-10-07 14:40:20|382.39|379.99|382.54|380.14|382.54|380.14|382.39|379.99|0
1633617630000|2021-10-07 14:40:30|382.69|380.29|382.85|380.45|382.85|380.45|382.69|380.29|0
1633617640000|2021-10-07 14:40:40|382.54|380.14|382.69|380.29|382.69|380.29|382.54|380.14|0
1633617650000|2021-10-07 14:40:50|383|380.6|383.15|380.75|383.15|380.75|383|380.6|0
1633617660000|2021-10-07 14:41:00|383.61|381.21|383.46|381.06|383.61|381.21|383.31|380.91|0
1633617670000|2021-10-07 14:41:10|383.31|380.91|383.61|381.21|383.61|381.21|383.31|380.91|0
1633617680000|2021-10-07 14:41:20|383.31|380.91|383.31|380.91|383.46|381.06|383.31|380.91|0
1633617690000|2021-10-07 14:41:30|383.46|381.06|383.15|380.75|383.46|381.06|383.15|380.75|0
1633617700000|2021-10-07 14:41:40|383|380.6|383.15|380.75|383.15|380.75|382.85|380.45|0
1633617710000|2021-10-07 14:41:50|383.31|380.91|383|380.6|383.31|380.91|383|380.6|0
1633617720000|2021-10-07 14:42:00|383.15|380.75|382.69|380.29|383.15|380.75|382.69|380.29|0
1633617730000|2021-10-07 14:42:10|382.85|380.45|383|380.6|383|380.6|382.85|380.45|0
1633617740000|2021-10-07 14:42:20|382.85|380.45|383.15|380.75|383.15|380.75|382.85|380.45|0
1633617750000|2021-10-07 14:42:30|382.85|380.45|383|380.6|383|380.6|382.85|380.45|0
1633617760000|2021-10-07 14:42:40|383.15|380.75|383|380.6|383.15|380.75|383|380.6|0
1633617770000|2021-10-07 14:42:50|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1633617780000|2021-10-07 14:43:00|383.31|380.91|383.15|380.75|383.31|380.91|383.15|380.75|0
1633617790000|2021-10-07 14:43:10|382.85|380.45|382.85|380.45|382.85|380.45|382.69|380.29|0
1633617800000|2021-10-07 14:43:20|382.69|380.29|382.85|380.45|382.85|380.45|382.69|380.29|0
1633617810000|2021-10-07 14:43:30|382.69|380.29|382.69|380.29|382.69|380.29|382.69|380.29|0
1633617820000|2021-10-07 14:43:40|382.85|380.45|383|380.6|383|380.6|382.85|380.45|0
1633617830000|2021-10-07 14:43:50|383.07|380.67|383.31|380.91|383.31|380.91|383|380.6|0
1633617840000|2021-10-07 14:44:00|383.15|380.75|383|380.6|383.15|380.75|382.85|380.45|0
1633617850000|2021-10-07 14:44:10|383.15|380.75|382.69|380.29|383.31|380.91|382.69|380.29|0
1633617860000|2021-10-07 14:44:20|382.39|379.99|382.39|379.99|382.54|380.14|382.39|379.99|0
1633617870000|2021-10-07 14:44:30|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1633617880000|2021-10-07 14:44:40|382.23|379.83|382.23|379.83|382.23|379.83|382.23|379.83|0
1633617890000|2021-10-07 14:44:50|382.39|379.99|382.39|379.99|382.54|380.14|382.39|379.99|0
1633617900000|2021-10-07 14:45:00|382.54|380.14|382.69|380.29|382.69|380.29|382.54|380.14|0
1633617910000|2021-10-07 14:45:10|382.54|380.14|382.92|380.52|382.92|380.52|382.54|380.14|0
1633617920000|2021-10-07 14:45:20|382.85|380.45|383|380.6|383|380.6|382.85|380.45|0
1633617930000|2021-10-07 14:45:30|383.15|380.75|383|380.6|383.15|380.75|383|380.6|0
1633617940000|2021-10-07 14:45:40|382.85|380.45|382.85|380.45|383|380.6|382.85|380.45|0
1633617950000|2021-10-07 14:45:50|382.69|380.29|382.39|379.99|382.69|380.29|382.39|379.99|0
1633617960000|2021-10-07 14:46:00|382.69|380.29|382.54|380.14|382.69|380.29|382.54|380.14|0
1633617970000|2021-10-07 14:46:10|382.69|380.29|382.85|380.45|382.85|380.45|382.69|380.29|0
1633617980000|2021-10-07 14:46:20|382.69|380.29|382.69|380.29|382.69|380.29|382.54|380.14|0
1633617990000|2021-10-07 14:46:30|382.39|379.99|382.23|379.83|382.54|380.14|382.23|379.83|0
1633618010000|2021-10-07 14:46:50|382.39|379.99|382.23|379.83|382.39|379.99|382.08|379.68|0
1633618020000|2021-10-07 14:47:00|382.39|379.99|382.54|380.14|382.69|380.29|382.23|379.83|0
1633618030000|2021-10-07 14:47:10|382.39|379.99|382.77|380.37|382.77|380.37|382.39|379.99|0
1633618040000|2021-10-07 14:47:20|382.69|380.29|382.84|380.44|382.84|380.44|382.69|380.29|0
1633618050000|2021-10-07 14:47:30|383|380.6|383.3|380.9|383.3|380.9|383|380.6|0
1633618060000|2021-10-07 14:47:40|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1633618070000|2021-10-07 14:47:50|383.3|380.9|383.15|380.75|383.3|380.9|383.15|380.75|0
1633618080000|2021-10-07 14:48:00|383|380.6|383|380.6|383|380.6|383|380.6|0
1633618090000|2021-10-07 14:48:10|382.84|380.44|383|380.6|383|380.6|382.84|380.44|0
1633618100000|2021-10-07 14:48:20|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1633618110000|2021-10-07 14:48:30|383.3|380.9|383.3|380.9|383.3|380.9|383.3|380.9|0
1633618120000|2021-10-07 14:48:40|383.15|380.75|383|380.6|383.15|380.75|382.84|380.44|0
1633618130000|2021-10-07 14:48:50|383.15|380.75|383|380.6|383.3|380.9|383|380.6|0
1633618140000|2021-10-07 14:49:00|382.84|380.44|383|380.6|383|380.6|382.84|380.44|0
1633618150000|2021-10-07 14:49:10|382.92|380.52|383|380.6|383|380.6|382.84|380.44|0
1633618160000|2021-10-07 14:49:20|383.3|380.9|383.46|381.06|383.46|381.06|383.3|380.9|0
1633618170000|2021-10-07 14:49:30|383.61|381.21|383.76|381.36|383.76|381.36|383.61|381.21|0
1633618180000|2021-10-07 14:49:40|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1633618190000|2021-10-07 14:49:50|383.76|381.36|383.92|381.52|383.92|381.52|383.76|381.36|0
1633618200000|2021-10-07 14:50:00|383.76|381.36|383.61|381.21|383.76|381.36|383.61|381.21|0
1633618210000|2021-10-07 14:50:10|383.76|381.36|383.92|381.52|383.92|381.52|383.76|381.36|0
1633618220000|2021-10-07 14:50:20|384.07|381.67|383.61|381.21|384.07|381.67|383.61|381.21|0
1633618230000|2021-10-07 14:50:30|383.76|381.36|384.07|381.67|384.07|381.67|383.76|381.36|0
1633618240000|2021-10-07 14:50:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1633618250000|2021-10-07 14:50:50|384.37|381.97|384.53|382.13|384.53|382.13|384.37|381.97|0
1633618260000|2021-10-07 14:51:00|384.37|381.97|384.37|381.97|384.53|382.13|384.37|381.97|0
1633618270000|2021-10-07 14:51:10|384.53|382.13|384.53|382.13|384.53|382.13|384.53|382.13|0
1633618280000|2021-10-07 14:51:20|384.68|382.28|384.68|382.28|384.68|382.28|384.22|381.82|0
1633618300000|2021-10-07 14:51:40|384.83|382.43|384.53|382.13|384.83|382.43|384.53|382.13|0
1633618310000|2021-10-07 14:51:50|384.37|381.97|384.37|381.97|384.37|381.97|384.37|381.97|0
1633618320000|2021-10-07 14:52:00|384.53|382.13|384.37|381.97|384.68|382.28|384.37|381.97|0
1633618330000|2021-10-07 14:52:10|384.07|381.67|384.37|381.97|384.37|381.97|384.07|381.67|0
1633618340000|2021-10-07 14:52:20|384.22|381.82|384.22|381.82|384.37|381.97|384.22|381.82|0
1633618350000|2021-10-07 14:52:30|384.07|381.67|383.91|381.51|384.07|381.67|383.91|381.51|0
1633618360000|2021-10-07 14:52:40|384.07|381.67|383.76|381.36|384.07|381.67|383.76|381.36|0
1633618370000|2021-10-07 14:52:50|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1633618380000|2021-10-07 14:53:00|383.76|381.36|383.91|381.51|383.91|381.51|383.76|381.36|0
1633618390000|2021-10-07 14:53:10|384.07|381.67|384.37|381.97|384.37|381.97|384.07|381.67|0
1633618400000|2021-10-07 14:53:20|384.53|382.13|384.37|381.97|384.53|382.13|384.37|381.97|0
1633618410000|2021-10-07 14:53:30|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1633618420000|2021-10-07 14:53:40|383.91|381.51|384.22|381.82|384.22|381.82|383.91|381.51|0
1633618430000|2021-10-07 14:53:50|384.37|381.97|384.53|382.13|384.53|382.13|384.37|381.97|0
1633618440000|2021-10-07 14:54:00|384.68|382.28|384.37|381.97|384.68|382.28|384.37|381.97|0
1633618450000|2021-10-07 14:54:10|384.29|381.89|384.68|382.28|384.68|382.28|384.29|381.89|0
1633618460000|2021-10-07 14:54:20|384.83|382.43|384.68|382.28|384.83|382.43|384.68|382.28|0
1633618470000|2021-10-07 14:54:30|384.83|382.43|384.53|382.13|384.83|382.43|384.53|382.13|0
1633618480000|2021-10-07 14:54:40|384.68|382.28|384.53|382.13|384.68|382.28|384.53|382.13|0
1633618490000|2021-10-07 14:54:50|384.68|382.28|384.37|381.97|384.68|382.28|384.37|381.97|0
1633618500000|2021-10-07 14:55:00|384.53|382.13|384.68|382.28|384.68|382.28|384.53|382.13|0
1633618510000|2021-10-07 14:55:10|384.83|382.43|384.83|382.43|384.83|382.43|384.68|382.28|0
1633618520000|2021-10-07 14:55:20|384.68|382.28|384.83|382.43|384.83|382.43|384.68|382.28|0
1633618530000|2021-10-07 14:55:30|384.68|382.28|384.22|381.82|384.68|382.28|384.22|381.82|0
1633618540000|2021-10-07 14:55:40|384.07|381.67|383.91|381.51|384.07|381.67|383.91|381.51|0
1633618550000|2021-10-07 14:55:50|384.37|381.97|384.07|381.67|384.37|381.97|384.07|381.67|0
1633618560000|2021-10-07 14:56:00|384.37|381.97|384.53|382.13|384.53|382.13|384.37|381.97|0
1633618570000|2021-10-07 14:56:10|384.68|382.28|384.83|382.43|384.83|382.43|384.68|382.28|0
1633618590000|2021-10-07 14:56:30|384.68|382.28|384.83|382.43|384.83|382.43|384.68|382.28|0
1633618600000|2021-10-07 14:56:40|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1633618610000|2021-10-07 14:56:50|384.37|381.97|384.68|382.28|384.68|382.28|384.37|381.97|0
1633618620000|2021-10-07 14:57:00|384.53|382.13|384.68|382.28|384.68|382.28|384.53|382.13|0
1633618640000|2021-10-07 14:57:20|384.53|382.13|384.53|382.13|384.53|382.13|384.53|382.13|0
1633618650000|2021-10-07 14:57:30|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1633618660000|2021-10-07 14:57:40|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1633618670000|2021-10-07 14:57:50|384.68|382.28|384.68|382.28|384.68|382.28|384.52|382.12|0
1633618680000|2021-10-07 14:58:00|384.52|382.12|384.52|382.12|384.68|382.28|384.52|382.12|0
1633618690000|2021-10-07 14:58:10|384.37|381.97|384.52|382.12|384.52|382.12|384.37|381.97|0
1633618700000|2021-10-07 14:58:20|384.37|381.97|384.37|381.97|384.37|381.97|384.22|381.82|0
1633618710000|2021-10-07 14:58:30|384.22|381.82|383.91|381.51|384.22|381.82|383.91|381.51|0
1633618720000|2021-10-07 14:58:40|383.76|381.36|383.91|381.51|383.91|381.51|383.76|381.36|0
1633618730000|2021-10-07 14:58:50|384.06|381.66|384.22|381.82|384.22|381.82|384.06|381.66|0
1633618740000|2021-10-07 14:59:00|383.91|381.51|384.06|381.66|384.06|381.66|383.91|381.51|0
1633618750000|2021-10-07 14:59:10|383.91|381.51|384.06|381.66|384.22|381.82|383.91|381.51|0
1633618760000|2021-10-07 14:59:20|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1633618770000|2021-10-07 14:59:30|384.06|381.66|384.22|381.82|384.22|381.82|384.06|381.66|0
1633618780000|2021-10-07 14:59:40|384.37|381.97|384.06|381.66|384.37|381.97|384.06|381.66|0
1633618800000|2021-10-07 15:00:00|384.37|381.97|384.22|381.82|384.37|381.97|384.06|381.66|0
1633618810000|2021-10-07 15:00:10|384.37|381.97|384.52|382.12|384.52|382.12|384.37|381.97|0
1633618820000|2021-10-07 15:00:20|384.37|381.97|384.22|381.82|384.37|381.97|384.22|381.82|0
1633618830000|2021-10-07 15:00:30|384.06|381.66|384.22|381.82|384.22|381.82|384.06|381.66|0
1633618840000|2021-10-07 15:00:40|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1633618850000|2021-10-07 15:00:50|383.91|381.51|384.06|381.66|384.22|381.82|383.91|381.51|0
1633618860000|2021-10-07 15:01:00|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1633618870000|2021-10-07 15:01:10|384.37|381.97|384.22|381.82|384.37|381.97|384.22|381.82|0
1633618880000|2021-10-07 15:01:20|384.37|381.97|384.22|381.82|384.37|381.97|384.22|381.82|0
1633618890000|2021-10-07 15:01:30|384.37|381.97|384.22|381.82|384.37|381.97|384.22|381.82|0
1633618900000|2021-10-07 15:01:40|384.06|381.66|383.91|381.51|384.22|381.82|383.91|381.51|0
1633618910000|2021-10-07 15:01:50|384.06|381.66|384.22|381.82|384.22|381.82|384.06|381.66|0
1633618920000|2021-10-07 15:02:00|384.06|381.66|384.22|381.82|384.22|381.82|384.06|381.66|0
1633618930000|2021-10-07 15:02:10|383.91|381.51|383.76|381.36|383.91|381.51|383.76|381.36|0
1633618940000|2021-10-07 15:02:20|383.6|381.2|383.76|381.36|383.76|381.36|383.6|381.2|0
1633618950000|2021-10-07 15:02:30|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1633618960000|2021-10-07 15:02:40|383.14|380.74|382.99|380.59|383.14|380.74|382.99|380.59|0
1633618970000|2021-10-07 15:02:50|382.84|380.44|383.3|380.9|383.3|380.9|382.84|380.44|0
1633618980000|2021-10-07 15:03:00|382.99|380.59|383.6|381.2|383.6|381.2|382.99|380.59|0
1633618990000|2021-10-07 15:03:10|383.76|381.36|383.3|380.9|383.76|381.36|383.3|380.9|0
1633619000000|2021-10-07 15:03:20|383.14|380.74|383.3|380.9|383.45|381.05|383.14|380.74|0
1633619010000|2021-10-07 15:03:30|383.45|381.05|383.6|381.2|383.6|381.2|383.45|381.05|0
1633619020000|2021-10-07 15:03:40|383.68|381.28|383.76|381.36|383.76|381.36|383.6|381.2|0
1633619030000|2021-10-07 15:03:50|383.91|381.51|383.76|381.36|383.91|381.51|383.76|381.36|0
1633619040000|2021-10-07 15:04:00|383.6|381.2|383.6|381.2|383.6|381.2|383.45|381.05|0
1633619050000|2021-10-07 15:04:10|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1633619060000|2021-10-07 15:04:20|383.6|381.2|383.45|381.05|383.6|381.2|383.45|381.05|0
1633619070000|2021-10-07 15:04:30|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1633619080000|2021-10-07 15:04:40|383.76|381.36|383.76|381.36|383.91|381.51|383.76|381.36|0
1633619090000|2021-10-07 15:04:50|383.6|381.2|383.91|381.51|383.91|381.51|383.6|381.2|0
1633619100000|2021-10-07 15:05:00|384.22|381.82|384.06|381.66|384.22|381.82|384.06|381.66|0
1633619110000|2021-10-07 15:05:10|383.91|381.51|383.76|381.36|383.91|381.51|383.76|381.36|0
1633619120000|2021-10-07 15:05:20|383.91|381.51|383.6|381.2|383.91|381.51|383.6|381.2|0
1633619130000|2021-10-07 15:05:30|383.45|381.05|383.6|381.2|383.6|381.2|383.45|381.05|0
1633619140000|2021-10-07 15:05:40|383.45|381.05|383.45|381.05|383.6|381.2|383.45|381.05|0
1633619150000|2021-10-07 15:05:50|383.3|380.9|383.45|381.05|383.45|381.05|383.3|380.9|0
1633619160000|2021-10-07 15:06:00|383.3|380.9|383.45|381.05|383.45|381.05|383.3|380.9|0
1633619170000|2021-10-07 15:06:10|383.6|381.2|383.76|381.36|383.76|381.36|383.6|381.2|0
1633619180000|2021-10-07 15:06:20|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1633619190000|2021-10-07 15:06:30|383.45|381.05|383.6|381.2|383.6|381.2|383.45|381.05|0
1633619200000|2021-10-07 15:06:40|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1633619210000|2021-10-07 15:06:50|383.91|381.51|383.76|381.36|383.91|381.51|383.76|381.36|0
1633619220000|2021-10-07 15:07:00|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1633619230000|2021-10-07 15:07:10|383.76|381.36|383.91|381.51|383.91|381.51|383.6|381.2|0
1633619240000|2021-10-07 15:07:20|383.75|381.35|383.45|381.05|383.75|381.35|383.45|381.05|0
1633619250000|2021-10-07 15:07:30|383.3|380.9|383.14|380.74|383.3|380.9|383.14|380.74|0
1633619260000|2021-10-07 15:07:40|383.3|380.9|383.45|381.05|383.45|381.05|383.3|380.9|0
1633619270000|2021-10-07 15:07:50|383.52|381.12|383.6|381.2|383.68|381.28|383.52|381.12|0
1633619280000|2021-10-07 15:08:00|383.45|381.05|383.6|381.2|383.6|381.2|383.45|381.05|0
1633619290000|2021-10-07 15:08:10|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1633619300000|2021-10-07 15:08:20|383.91|381.51|383.45|381.05|383.91|381.51|383.45|381.05|0
1633619310000|2021-10-07 15:08:30|383.3|380.9|383.45|381.05|383.45|381.05|383.3|380.9|0
1633619320000|2021-10-07 15:08:40|383.52|381.12|383.45|381.05|383.52|381.12|383.45|381.05|0
1633619330000|2021-10-07 15:08:50|383.6|381.2|383.6|381.2|383.6|381.2|383.45|381.05|0
1633619340000|2021-10-07 15:09:00|383.45|381.05|383.6|381.2|383.6|381.2|383.45|381.05|0
1633619350000|2021-10-07 15:09:10|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1633619370000|2021-10-07 15:09:30|383.14|380.74|382.99|380.59|383.14|380.74|382.99|380.59|0
1633619380000|2021-10-07 15:09:40|382.68|380.28|382.68|380.28|382.68|380.28|382.53|380.13|0
1633619390000|2021-10-07 15:09:50|382.38|379.98|382.38|379.98|382.53|380.13|382.38|379.98|0
1633619400000|2021-10-07 15:10:00|382.53|380.13|382.53|380.13|382.68|380.28|382.53|380.13|0
1633619410000|2021-10-07 15:10:10|382.68|380.28|382.84|380.44|382.84|380.44|382.53|380.13|0
1633619420000|2021-10-07 15:10:20|382.68|380.28|382.53|380.13|382.84|380.44|382.53|380.13|0
1633619430000|2021-10-07 15:10:30|382.38|379.98|382.53|380.13|382.53|380.13|382.38|379.98|0
1633619440000|2021-10-07 15:10:40|382.38|379.98|382.53|380.13|382.53|380.13|382.38|379.98|0
1633619450000|2021-10-07 15:10:50|382.38|379.98|382.53|380.13|382.53|380.13|382.38|379.98|0
1633619460000|2021-10-07 15:11:00|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1633619470000|2021-10-07 15:11:10|382.07|379.67|381.92|379.52|382.07|379.67|381.92|379.52|0
1633619480000|2021-10-07 15:11:20|381.77|379.37|381.61|379.21|381.77|379.37|381.61|379.21|0
1633619490000|2021-10-07 15:11:30|381.77|379.37|381.92|379.52|381.92|379.52|381.77|379.37|0
1633619500000|2021-10-07 15:11:40|381.77|379.37|381.92|379.52|381.92|379.52|381.77|379.37|0
1633619510000|2021-10-07 15:11:50|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1633619520000|2021-10-07 15:12:00|381.46|379.06|381.15|378.75|381.46|379.06|381.15|378.75|0
1633619530000|2021-10-07 15:12:10|381.46|379.06|381.76|379.36|381.76|379.36|381.46|379.06|0
1633619540000|2021-10-07 15:12:20|381.92|379.52|381.92|379.52|381.92|379.52|381.92|379.52|0
1633619550000|2021-10-07 15:12:30|381.76|379.36|381.92|379.52|381.92|379.52|381.76|379.36|0
1633619560000|2021-10-07 15:12:40|382.07|379.67|382.07|379.67|382.07|379.67|381.92|379.52|0
1633619570000|2021-10-07 15:12:50|381.92|379.52|381.92|379.52|382.07|379.67|381.92|379.52|0
1633619580000|2021-10-07 15:13:00|381.76|379.36|381.76|379.36|381.92|379.52|381.76|379.36|0
1633619590000|2021-10-07 15:13:10|381.92|379.52|381.76|379.36|381.92|379.52|381.76|379.36|0
1633619600000|2021-10-07 15:13:20|381.61|379.21|381.61|379.21|381.61|379.21|381.46|379.06|0
1633619610000|2021-10-07 15:13:30|381.76|379.36|381.61|379.21|381.76|379.36|381.61|379.21|0
1633619620000|2021-10-07 15:13:40|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1633619630000|2021-10-07 15:13:50|381.92|379.52|381.61|379.21|381.92|379.52|381.46|379.06|0
1633619640000|2021-10-07 15:14:00|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1633619650000|2021-10-07 15:14:10|381.92|379.52|381.61|379.21|381.92|379.52|381.61|379.21|0
1633619660000|2021-10-07 15:14:20|381.76|379.36|381.92|379.52|381.92|379.52|381.76|379.36|0
1633619670000|2021-10-07 15:14:30|381.76|379.36|381.61|379.21|381.76|379.36|381.61|379.21|0
1633619680000|2021-10-07 15:14:40|381.76|379.36|381.92|379.52|381.92|379.52|381.76|379.36|0
1633619690000|2021-10-07 15:14:50|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1633619700000|2021-10-07 15:15:00|381.92|379.52|382.07|379.67|382.07|379.67|381.92|379.52|0
1633619710000|2021-10-07 15:15:10|381.61|379.21|381.92|379.52|381.92|379.52|381.61|379.21|0
1633619720000|2021-10-07 15:15:20|381.76|379.36|381.92|379.52|381.92|379.52|381.76|379.36|0
1633619740000|2021-10-07 15:15:40|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1633619750000|2021-10-07 15:15:50|381.61|379.21|381.76|379.36|381.76|379.36|381.61|379.21|0
1633619760000|2021-10-07 15:16:00|381.61|379.21|381.76|379.36|381.76|379.36|381.61|379.21|0
1633619770000|2021-10-07 15:16:10|381.61|379.21|381.61|379.21|381.61|379.21|381.61|379.21|0
1633619780000|2021-10-07 15:16:20|381.76|379.36|381.46|379.06|381.76|379.36|381.46|379.06|0
1633619790000|2021-10-07 15:16:30|381.61|379.21|381.61|379.21|381.61|379.21|381.61|379.21|0
1633619800000|2021-10-07 15:16:40|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1633619810000|2021-10-07 15:16:50|381.61|379.21|381.15|378.75|381.61|379.21|381.15|378.75|0
1633619820000|2021-10-07 15:17:00|381.31|378.91|380.85|378.45|381.31|378.91|380.85|378.45|0
1633619830000|2021-10-07 15:17:10|381|378.6|381|378.6|381|378.6|380.85|378.45|0
1633619840000|2021-10-07 15:17:20|381.15|378.75|380.85|378.45|381.15|378.75|380.69|378.29|0
1633619850000|2021-10-07 15:17:30|380.69|378.29|379.93|377.53|380.69|378.29|379.93|377.53|0
1633619860000|2021-10-07 15:17:40|380.08|377.68|380.16|377.76|380.16|377.76|380.08|377.68|0
1633619870000|2021-10-07 15:17:50|380.24|377.84|379.63|377.23|380.24|377.84|379.63|377.23|0
1633619880000|2021-10-07 15:18:00|379.48|377.08|379.48|377.08|379.63|377.23|379.48|377.08|0
1633619890000|2021-10-07 15:18:10|379.63|377.23|379.32|376.92|379.63|377.23|379.32|376.92|0
1633619900000|2021-10-07 15:18:20|379.48|377.08|379.63|377.23|379.63|377.23|379.48|377.08|0
1633619910000|2021-10-07 15:18:30|379.32|376.92|379.63|377.23|379.63|377.23|379.32|376.92|0
1633619920000|2021-10-07 15:18:40|379.48|377.08|379.63|377.23|379.63|377.23|379.48|377.08|0
1633619930000|2021-10-07 15:18:50|379.47|377.07|379.32|376.92|379.47|377.07|379.32|376.92|0
1633619940000|2021-10-07 15:19:00|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1633619950000|2021-10-07 15:19:10|379.32|376.92|378.87|376.47|379.32|376.92|378.87|376.47|0
1633619970000|2021-10-07 15:19:30|379.02|376.62|379.02|376.62|379.02|376.62|378.87|376.47|0
1633619980000|2021-10-07 15:19:40|378.87|376.47|379.32|376.92|379.32|376.92|378.87|376.47|0
1633619990000|2021-10-07 15:19:50|379.63|377.23|379.78|377.38|379.78|377.38|379.63|377.23|0
1633620000000|2021-10-07 15:20:00|379.93|377.53|379.93|377.53|379.93|377.53|379.78|377.38|0
1633620010000|2021-10-07 15:20:10|380.08|377.68|380.54|378.14|380.54|378.14|380.08|377.68|0
1633620020000|2021-10-07 15:20:20|380.69|378.29|381.15|378.75|381.15|378.75|380.69|378.29|0
1633620030000|2021-10-07 15:20:30|381|378.6|381.15|378.75|381.15|378.75|380.85|378.45|0
1633620040000|2021-10-07 15:20:40|381|378.6|380.85|378.45|381|378.6|380.85|378.45|0
1633620050000|2021-10-07 15:20:50|380.77|378.37|381.15|378.75|381.15|378.75|380.77|378.37|0
1633620060000|2021-10-07 15:21:00|381|378.6|381.15|378.75|381.15|378.75|381|378.6|0
1633620070000|2021-10-07 15:21:10|381|378.6|381.3|378.9|381.3|378.9|381|378.6|0
1633620080000|2021-10-07 15:21:20|381.46|379.06|381.15|378.75|381.46|379.06|381.15|378.75|0
1633620090000|2021-10-07 15:21:30|381|378.6|381|378.6|381|378.6|380.85|378.45|0
1633620100000|2021-10-07 15:21:40|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1633620110000|2021-10-07 15:21:50|380.69|378.29|380.85|378.45|380.85|378.45|380.69|378.29|0
1633620120000|2021-10-07 15:22:00|380.69|378.29|380.85|378.45|380.85|378.45|380.69|378.29|0
1633620130000|2021-10-07 15:22:10|380.69|378.29|380.54|378.14|380.69|378.29|380.54|378.14|0
1633620140000|2021-10-07 15:22:20|380.39|377.99|380.54|378.14|380.54|378.14|380.39|377.99|0
1633620150000|2021-10-07 15:22:30|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1633620160000|2021-10-07 15:22:40|380.24|377.84|380.39|377.99|380.39|377.99|380.24|377.84|0
1633620170000|2021-10-07 15:22:50|380.69|378.29|380.84|378.44|380.84|378.44|380.69|378.29|0
1633620190000|2021-10-07 15:23:10|381|378.6|381|378.6|381|378.6|380.84|378.44|0
1633620200000|2021-10-07 15:23:20|381.15|378.75|381.15|378.75|381.3|378.9|381.15|378.75|0
1633620210000|2021-10-07 15:23:30|381.3|378.9|381.15|378.75|381.3|378.9|381.15|378.75|0
1633620220000|2021-10-07 15:23:40|381.3|378.9|381.3|378.9|381.45|379.05|381.3|378.9|0
1633620240000|2021-10-07 15:24:00|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1633620250000|2021-10-07 15:24:10|381.45|379.05|381.3|378.9|381.45|379.05|381.3|378.9|0
1633620270000|2021-10-07 15:24:30|381.15|378.75|381.15|378.75|381.15|378.75|381|378.6|0
1633620280000|2021-10-07 15:24:40|381|378.6|381|378.6|381|378.6|380.84|378.44|0
1633620290000|2021-10-07 15:24:50|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1633620300000|2021-10-07 15:25:00|380.69|378.29|380.23|377.83|380.69|378.29|380.23|377.83|0
1633620310000|2021-10-07 15:25:10|380.08|377.68|380.08|377.68|380.08|377.68|379.93|377.53|0
1633620320000|2021-10-07 15:25:20|379.93|377.53|380.23|377.83|380.23|377.83|379.93|377.53|0
1633620330000|2021-10-07 15:25:30|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1633620340000|2021-10-07 15:25:40|380.23|377.83|380.39|377.99|380.39|377.99|380.23|377.83|0
1633620350000|2021-10-07 15:25:50|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1633620360000|2021-10-07 15:26:00|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1633620370000|2021-10-07 15:26:10|380.54|378.14|380.69|378.29|380.69|378.29|380.54|378.14|0
1633620380000|2021-10-07 15:26:20|380.84|378.44|380.84|378.44|381|378.6|380.84|378.44|0
1633620390000|2021-10-07 15:26:30|381|378.6|380.84|378.44|381|378.6|380.84|378.44|0
1633620400000|2021-10-07 15:26:40|381|378.6|380.84|378.44|381|378.6|380.84|378.44|0
1633620410000|2021-10-07 15:26:50|381|378.6|381.15|378.75|381.15|378.75|381|378.6|0
1633620420000|2021-10-07 15:27:00|381|378.6|381|378.6|381|378.6|381|378.6|0
1633620440000|2021-10-07 15:27:20|381.15|378.75|381.3|378.9|381.3|378.9|381.15|378.75|0
1633620450000|2021-10-07 15:27:30|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1633620460000|2021-10-07 15:27:40|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1633620470000|2021-10-07 15:27:50|381.45|379.05|381.76|379.36|381.76|379.36|381.45|379.05|0
1633620480000|2021-10-07 15:28:00|381.61|379.21|381.76|379.36|381.76|379.36|381.61|379.21|0
1633620490000|2021-10-07 15:28:10|381.91|379.51|381.76|379.36|381.91|379.51|381.76|379.36|0
1633620500000|2021-10-07 15:28:20|381.61|379.21|381.76|379.36|381.76|379.36|381.61|379.21|0
1633620510000|2021-10-07 15:28:30|381.61|379.21|381.3|378.9|381.61|379.21|381.3|378.9|0
1633620520000|2021-10-07 15:28:40|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1633620530000|2021-10-07 15:28:50|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1633620540000|2021-10-07 15:29:00|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1633620560000|2021-10-07 15:29:20|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1633620570000|2021-10-07 15:29:30|381.15|378.75|380.99|378.59|381.15|378.75|380.84|378.44|0
1633620580000|2021-10-07 15:29:40|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1633620590000|2021-10-07 15:29:50|381.3|378.9|380.99|378.59|381.3|378.9|380.99|378.59|0
1633620600000|2021-10-07 15:30:00|381.15|378.75|381.15|378.75|381.15|378.75|380.99|378.59|0
1633620610000|2021-10-07 15:30:10|381.3|378.9|381.45|379.05|381.45|379.05|381.3|378.9|0
1633620620000|2021-10-07 15:30:20|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1633620630000|2021-10-07 15:30:30|381.45|379.05|381.45|379.05|381.6|379.2|381.45|379.05|0
1633620640000|2021-10-07 15:30:40|381.6|379.2|381.91|379.51|381.91|379.51|381.45|379.05|0
1633620650000|2021-10-07 15:30:50|382.06|379.66|382.06|379.66|382.06|379.66|381.91|379.51|0
1633620660000|2021-10-07 15:31:00|381.91|379.51|381.76|379.36|381.91|379.51|381.76|379.36|0
1633620670000|2021-10-07 15:31:10|381.91|379.51|381.45|379.05|381.91|379.51|381.45|379.05|0
1633620680000|2021-10-07 15:31:20|381.3|378.9|381.6|379.2|381.6|379.2|381.3|378.9|0
1633620690000|2021-10-07 15:31:30|381.45|379.05|381.15|378.75|381.45|379.05|380.99|378.59|0
1633620700000|2021-10-07 15:31:40|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1633620710000|2021-10-07 15:31:50|381.15|378.75|381.15|378.75|381.15|378.75|380.99|378.59|0
1633620720000|2021-10-07 15:32:00|380.99|378.59|380.84|378.44|380.99|378.59|380.84|378.44|0
1633620730000|2021-10-07 15:32:10|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1633620750000|2021-10-07 15:32:30|381.15|378.75|381.3|378.9|381.3|378.9|381.15|378.75|0
1633620760000|2021-10-07 15:32:40|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1633620770000|2021-10-07 15:32:50|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1633620780000|2021-10-07 15:33:00|380.84|378.44|380.99|378.59|380.99|378.59|380.84|378.44|0
1633620790000|2021-10-07 15:33:10|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1633620800000|2021-10-07 15:33:20|380.99|378.59|380.84|378.44|380.99|378.59|380.84|378.44|0
1633620810000|2021-10-07 15:33:30|380.69|378.29|380.84|378.44|380.84|378.44|380.69|378.29|0
1633620820000|2021-10-07 15:33:40|380.99|378.59|381.3|378.9|381.3|378.9|380.99|378.59|0
1633620830000|2021-10-07 15:33:50|381.15|378.75|381.45|379.05|381.45|379.05|381.15|378.75|0
1633620840000|2021-10-07 15:34:00|381.3|378.9|381.15|378.75|381.3|378.9|381.15|378.75|0
1633620850000|2021-10-07 15:34:10|381.3|378.9|381.3|378.9|381.3|378.9|381.15|378.75|0
1633620860000|2021-10-07 15:34:20|381.45|379.05|381.6|379.2|381.6|379.2|381.3|378.9|0
1633620870000|2021-10-07 15:34:30|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1633620880000|2021-10-07 15:34:40|381.6|379.2|381.76|379.36|381.76|379.36|381.6|379.2|0
1633620890000|2021-10-07 15:34:50|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1633620900000|2021-10-07 15:35:00|381.76|379.36|381.91|379.51|381.91|379.51|381.76|379.36|0
1633620910000|2021-10-07 15:35:10|381.76|379.36|382.06|379.66|382.06|379.66|381.76|379.36|0
1633620920000|2021-10-07 15:35:20|382.21|379.81|382.06|379.66|382.21|379.81|382.06|379.66|0
1633620930000|2021-10-07 15:35:30|381.91|379.51|382.06|379.66|382.21|379.81|381.91|379.51|0
1633620940000|2021-10-07 15:35:40|382.37|379.97|382.37|379.97|382.52|380.12|382.37|379.97|0
1633620950000|2021-10-07 15:35:50|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1633620960000|2021-10-07 15:36:00|382.37|379.97|382.06|379.66|382.37|379.97|382.06|379.66|0
1633620970000|2021-10-07 15:36:10|382.21|379.81|382.37|379.97|382.37|379.97|382.21|379.81|0
1633620980000|2021-10-07 15:36:20|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1633620990000|2021-10-07 15:36:30|382.67|380.27|382.52|380.12|382.67|380.27|382.52|380.12|0
1633621000000|2021-10-07 15:36:40|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1633621010000|2021-10-07 15:36:50|382.82|380.42|382.52|380.12|382.82|380.42|382.52|380.12|0
1633621020000|2021-10-07 15:37:00|382.37|379.97|382.52|380.12|382.52|380.12|382.37|379.97|0
1633621030000|2021-10-07 15:37:10|382.37|379.97|382.37|379.97|382.37|379.97|382.21|379.81|0
1633621040000|2021-10-07 15:37:20|382.44|380.04|382.37|379.97|382.44|380.04|382.37|379.97|0
1633621050000|2021-10-07 15:37:30|382.21|379.81|382.37|379.97|382.37|379.97|382.21|379.81|0
1633621080000|2021-10-07 15:38:00|382.52|380.12|382.52|380.12|382.52|380.12|382.37|379.97|0
1633621100000|2021-10-07 15:38:20|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1633621120000|2021-10-07 15:38:40|382.67|380.27|382.37|379.97|382.67|380.27|382.37|379.97|0
1633621130000|2021-10-07 15:38:50|382.52|380.12|382.67|380.27|382.67|380.27|382.52|380.12|0
1633621140000|2021-10-07 15:39:00|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1633621160000|2021-10-07 15:39:20|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1633621170000|2021-10-07 15:39:30|382.21|379.81|382.21|379.81|382.21|379.81|382.06|379.66|0
1633621190000|2021-10-07 15:39:50|382.06|379.66|382.52|380.12|382.52|380.12|382.06|379.66|0
1633621200000|2021-10-07 15:40:00|382.36|379.96|382.36|379.96|382.36|379.96|382.21|379.81|0
1633621210000|2021-10-07 15:40:10|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1633621220000|2021-10-07 15:40:20|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1633621230000|2021-10-07 15:40:30|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1633621240000|2021-10-07 15:40:40|382.67|380.27|382.98|380.58|382.98|380.58|382.67|380.27|0
1633621250000|2021-10-07 15:40:50|383.13|380.73|382.98|380.58|383.13|380.73|382.98|380.58|0
1633621260000|2021-10-07 15:41:00|383.13|380.73|383.13|380.73|383.28|380.88|383.13|380.73|0
1633621270000|2021-10-07 15:41:10|383.28|380.88|383.28|380.88|383.44|381.04|383.28|380.88|0
1633621280000|2021-10-07 15:41:20|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1633621290000|2021-10-07 15:41:30|383.59|381.19|383.43|381.03|383.59|381.19|383.28|380.88|0
1633621300000|2021-10-07 15:41:40|383.28|380.88|383.51|381.11|383.51|381.11|383.28|380.88|0
1633621310000|2021-10-07 15:41:50|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1633621330000|2021-10-07 15:42:10|383.28|380.88|382.98|380.58|383.28|380.88|382.98|380.58|0
1633621340000|2021-10-07 15:42:20|383.13|380.73|382.98|380.58|383.13|380.73|382.98|380.58|0
1633621350000|2021-10-07 15:42:30|383.13|380.73|383.13|380.73|383.13|380.73|382.98|380.58|0
1633621360000|2021-10-07 15:42:40|382.98|380.58|382.98|380.58|382.98|380.58|382.82|380.42|0
1633621370000|2021-10-07 15:42:50|383.13|380.73|383.28|380.88|383.28|380.88|383.13|380.73|0
1633621390000|2021-10-07 15:43:10|383.43|381.03|383.59|381.19|383.59|381.19|383.43|381.03|0
1633621400000|2021-10-07 15:43:20|383.43|381.03|383.43|381.03|383.51|381.11|383.43|381.03|0
1633621410000|2021-10-07 15:43:30|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1633621420000|2021-10-07 15:43:40|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1633621430000|2021-10-07 15:43:50|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1633621440000|2021-10-07 15:44:00|383.59|381.19|383.59|381.19|383.74|381.34|383.59|381.19|0
1633621450000|2021-10-07 15:44:10|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1633621460000|2021-10-07 15:44:20|383.28|380.88|383.43|381.03|383.43|381.03|383.28|380.88|0
1633621470000|2021-10-07 15:44:30|383.28|380.88|383.43|381.03|383.43|381.03|383.28|380.88|0
1633621480000|2021-10-07 15:44:40|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1633621490000|2021-10-07 15:44:50|383.13|380.73|383.43|381.03|383.43|381.03|383.13|380.73|0
1633621500000|2021-10-07 15:45:00|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1633621510000|2021-10-07 15:45:10|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1633621550000|2021-10-07 15:45:50|383.74|381.34|383.59|381.19|383.74|381.34|383.59|381.19|0
1633621560000|2021-10-07 15:46:00|383.74|381.34|383.28|380.88|383.74|381.34|383.13|380.73|0
1633621570000|2021-10-07 15:46:10|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1633621580000|2021-10-07 15:46:20|383.28|380.88|383.43|381.03|383.59|381.19|383.28|380.88|0
1633621590000|2021-10-07 15:46:30|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1633621600000|2021-10-07 15:46:40|383.43|381.03|383.28|380.88|383.43|381.03|383.28|380.88|0
1633621610000|2021-10-07 15:46:50|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1633621620000|2021-10-07 15:47:00|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1633621630000|2021-10-07 15:47:10|383.28|380.88|383.59|381.19|383.59|381.19|383.28|380.88|0
1633621640000|2021-10-07 15:47:20|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1633621650000|2021-10-07 15:47:30|383.28|380.88|383.43|381.03|383.43|381.03|383.28|380.88|0
1633621660000|2021-10-07 15:47:40|383.28|380.88|383.28|380.88|383.43|381.03|383.28|380.88|0
1633621680000|2021-10-07 15:48:00|383.43|381.03|383.28|380.88|383.43|381.03|383.28|380.88|0
1633621690000|2021-10-07 15:48:10|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1633621700000|2021-10-07 15:48:20|383.28|380.88|383.43|381.03|383.43|381.03|383.28|380.88|0
1633621710000|2021-10-07 15:48:30|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1633621720000|2021-10-07 15:48:40|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1633621730000|2021-10-07 15:48:50|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1633621740000|2021-10-07 15:49:00|383.74|381.34|383.28|380.88|383.74|381.34|383.28|380.88|0
1633621750000|2021-10-07 15:49:10|383.43|381.03|383.58|381.18|383.58|381.18|383.43|381.03|0
1633621770000|2021-10-07 15:49:30|383.74|381.34|383.43|381.03|383.74|381.34|383.43|381.03|0
1633621790000|2021-10-07 15:49:50|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1633621800000|2021-10-07 15:50:00|383.43|381.03|383.58|381.18|383.58|381.18|383.43|381.03|0
1633621820000|2021-10-07 15:50:20|383.43|381.03|383.28|380.88|383.43|381.03|383.28|380.88|0
1633621830000|2021-10-07 15:50:30|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1633621840000|2021-10-07 15:50:40|382.97|380.57|382.97|380.57|382.97|380.57|382.97|380.57|0
1633621850000|2021-10-07 15:50:50|382.82|380.42|382.67|380.27|382.82|380.42|382.67|380.27|0
1633621860000|2021-10-07 15:51:00|382.51|380.11|382.51|380.11|382.51|380.11|382.51|380.11|0
1633621870000|2021-10-07 15:51:10|382.36|379.96|382.05|379.65|382.36|379.96|382.05|379.65|0
1633621880000|2021-10-07 15:51:20|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1633621890000|2021-10-07 15:51:30|382.36|379.96|382.51|380.11|382.51|380.11|382.36|379.96|0
1633621900000|2021-10-07 15:51:40|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1633621910000|2021-10-07 15:51:50|382.51|380.11|382.67|380.27|382.67|380.27|382.51|380.11|0
1633621920000|2021-10-07 15:52:00|382.82|380.42|382.67|380.27|382.82|380.42|382.67|380.27|0
1633621930000|2021-10-07 15:52:10|382.82|380.42|382.67|380.27|382.82|380.42|382.67|380.27|0
1633621940000|2021-10-07 15:52:20|382.51|380.11|382.51|380.11|382.51|380.11|382.51|380.11|0
1633621950000|2021-10-07 15:52:30|382.67|380.27|382.51|380.11|382.67|380.27|382.51|380.11|0
1633621960000|2021-10-07 15:52:40|382.67|380.27|382.82|380.42|382.82|380.42|382.51|380.11|0
1633621970000|2021-10-07 15:52:50|382.67|380.27|382.82|380.42|382.82|380.42|382.51|380.11|0
1633621980000|2021-10-07 15:53:00|382.97|380.57|382.97|380.57|382.97|380.57|382.97|380.57|0
1633622010000|2021-10-07 15:53:30|382.82|380.42|382.97|380.57|382.97|380.57|382.82|380.42|0
1633622040000|2021-10-07 15:54:00|383.12|380.72|382.97|380.57|383.12|380.72|382.97|380.57|0
1633622050000|2021-10-07 15:54:10|383.12|380.72|383.12|380.72|383.28|380.88|383.12|380.72|0
1633622060000|2021-10-07 15:54:20|383.28|380.88|383.12|380.72|383.28|380.88|382.97|380.57|0
1633622070000|2021-10-07 15:54:30|382.97|380.57|382.82|380.42|382.97|380.57|382.82|380.42|0
1633622080000|2021-10-07 15:54:40|382.97|380.57|383.28|380.88|383.28|380.88|382.97|380.57|0
1633622090000|2021-10-07 15:54:50|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1633622100000|2021-10-07 15:55:00|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1633622110000|2021-10-07 15:55:10|383.43|381.03|383.58|381.18|383.58|381.18|383.43|381.03|0
1633622120000|2021-10-07 15:55:20|383.74|381.34|383.89|381.49|383.89|381.49|383.74|381.34|0
1633622130000|2021-10-07 15:55:30|384.04|381.64|383.89|381.49|384.04|381.64|383.89|381.49|0
1633622140000|2021-10-07 15:55:40|383.96|381.56|384.19|381.79|384.19|381.79|383.96|381.56|0
1633622150000|2021-10-07 15:55:50|384.04|381.64|383.89|381.49|384.04|381.64|383.89|381.49|0
1633622160000|2021-10-07 15:56:00|383.74|381.34|383.89|381.49|383.89|381.49|383.74|381.34|0
1633622170000|2021-10-07 15:56:10|383.74|381.34|383.89|381.49|383.89|381.49|383.74|381.34|0
1633622180000|2021-10-07 15:56:20|384.04|381.64|384.11|381.71|384.11|381.71|384.04|381.64|0
1633622190000|2021-10-07 15:56:30|384.19|381.79|384.35|381.95|384.35|381.95|384.19|381.79|0
1633622200000|2021-10-07 15:56:40|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1633622210000|2021-10-07 15:56:50|384.04|381.64|384.19|381.79|384.19|381.79|384.04|381.64|0
1633622220000|2021-10-07 15:57:00|384.04|381.64|384.04|381.64|384.19|381.79|384.04|381.64|0
1633622230000|2021-10-07 15:57:10|384.19|381.79|384.35|381.95|384.35|381.95|384.19|381.79|0
1633622240000|2021-10-07 15:57:20|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1633622250000|2021-10-07 15:57:30|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1633622260000|2021-10-07 15:57:40|384.35|381.95|384.35|381.95|384.35|381.95|384.19|381.79|0
1633622270000|2021-10-07 15:57:50|384.5|382.1|384.35|381.95|384.5|382.1|384.35|381.95|0
1633622280000|2021-10-07 15:58:00|384.5|382.1|384.35|381.95|384.5|382.1|384.35|381.95|0
1633622290000|2021-10-07 15:58:10|384.19|381.79|384.35|381.95|384.35|381.95|384.19|381.79|0
1633622300000|2021-10-07 15:58:20|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1633622330000|2021-10-07 15:58:50|384.35|381.95|384.27|381.87|384.35|381.95|384.27|381.87|0
1633622340000|2021-10-07 15:59:00|384.19|381.79|384.35|381.95|384.35|381.95|384.19|381.79|0
1633622350000|2021-10-07 15:59:10|384.19|381.79|384.35|381.95|384.35|381.95|384.19|381.79|0
1633622360000|2021-10-07 15:59:20|384.19|381.79|384.35|381.95|384.35|381.95|384.19|381.79|0
1633622370000|2021-10-07 15:59:30|384.5|382.1|384.35|381.95|384.5|382.1|384.35|381.95|0
1633622380000|2021-10-07 15:59:40|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1633622390000|2021-10-07 15:59:50|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1633622410000|2021-10-07 16:00:10|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1633622420000|2021-10-07 16:00:20|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1633622430000|2021-10-07 16:00:30|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1633622440000|2021-10-07 16:00:40|384.35|381.95|384.5|382.1|384.5|382.1|384.35|381.95|0
1633622450000|2021-10-07 16:00:50|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1633622460000|2021-10-07 16:01:00|384.81|382.41|384.96|382.56|384.96|382.56|384.81|382.41|0
1633622480000|2021-10-07 16:01:20|384.81|382.41|384.65|382.25|384.81|382.41|384.65|382.25|0
1633622490000|2021-10-07 16:01:30|384.81|382.41|385.11|382.71|385.11|382.71|384.81|382.41|0
1633622510000|2021-10-07 16:01:50|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1633622520000|2021-10-07 16:02:00|385.11|382.71|384.81|382.41|385.11|382.71|384.81|382.41|0
1633622530000|2021-10-07 16:02:10|384.65|382.25|384.96|382.56|384.96|382.56|384.65|382.25|0
1633622540000|2021-10-07 16:02:20|385.11|382.71|385.27|382.87|385.27|382.87|385.11|382.71|0
1633622590000|2021-10-07 16:03:10|385.11|382.71|384.8|382.4|385.11|382.71|384.8|382.4|0
1633622600000|2021-10-07 16:03:20|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1633622610000|2021-10-07 16:03:30|384.8|382.4|384.65|382.25|384.8|382.4|384.65|382.25|0
1633622620000|2021-10-07 16:03:40|384.8|382.4|384.8|382.4|384.96|382.56|384.8|382.4|0
1633622660000|2021-10-07 16:04:20|384.65|382.25|384.5|382.1|384.65|382.25|384.5|382.1|0
1633622680000|2021-10-07 16:04:40|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1633622690000|2021-10-07 16:04:50|384.19|381.79|384.04|381.64|384.19|381.79|383.88|381.48|0
1633622700000|2021-10-07 16:05:00|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1633622710000|2021-10-07 16:05:10|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1633622720000|2021-10-07 16:05:20|384.04|381.64|383.88|381.48|384.04|381.64|383.88|381.48|0
1633622730000|2021-10-07 16:05:30|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1633622740000|2021-10-07 16:05:40|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1633622760000|2021-10-07 16:06:00|384.04|381.64|384.04|381.64|384.19|381.79|384.04|381.64|0
1633622770000|2021-10-07 16:06:10|383.88|381.48|383.73|381.33|383.88|381.48|383.73|381.33|0
1633622780000|2021-10-07 16:06:20|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1633622790000|2021-10-07 16:06:30|383.73|381.33|383.88|381.48|383.88|381.48|383.73|381.33|0
1633622800000|2021-10-07 16:06:40|383.73|381.33|383.73|381.33|383.88|381.48|383.73|381.33|0
1633622810000|2021-10-07 16:06:50|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1633622820000|2021-10-07 16:07:00|384.04|381.64|383.88|381.48|384.04|381.64|383.88|381.48|0
1633622830000|2021-10-07 16:07:10|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1633622840000|2021-10-07 16:07:20|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1633622850000|2021-10-07 16:07:30|383.73|381.33|383.42|381.02|383.73|381.33|383.42|381.02|0
1633622860000|2021-10-07 16:07:40|383.27|380.87|383.12|380.72|383.27|380.87|383.12|380.72|0
1633622870000|2021-10-07 16:07:50|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1633622880000|2021-10-07 16:08:00|383.42|381.02|383.42|381.02|383.58|381.18|383.42|381.02|0
1633622890000|2021-10-07 16:08:10|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1633622900000|2021-10-07 16:08:20|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1633622910000|2021-10-07 16:08:30|383.27|380.87|383.42|381.02|383.42|381.02|383.27|380.87|0
1633622920000|2021-10-07 16:08:40|383.27|380.87|383.12|380.72|383.27|380.87|383.12|380.72|0
1633622930000|2021-10-07 16:08:50|382.96|380.56|382.96|380.56|382.96|380.56|382.81|380.41|0
1633622940000|2021-10-07 16:09:00|383.12|380.72|382.96|380.56|383.12|380.72|382.96|380.56|0
1633622950000|2021-10-07 16:09:10|383.12|380.72|382.96|380.56|383.12|380.72|382.96|380.56|0
1633622960000|2021-10-07 16:09:20|382.81|380.41|382.35|379.95|382.81|380.41|382.35|379.95|0
1633622970000|2021-10-07 16:09:30|382.51|380.11|382.51|380.11|382.66|380.26|382.51|380.11|0
1633622980000|2021-10-07 16:09:40|382.35|379.95|382.51|380.11|382.51|380.11|382.35|379.95|0
1633622990000|2021-10-07 16:09:50|382.66|380.26|383.12|380.72|383.12|380.72|382.66|380.26|0
1633623000000|2021-10-07 16:10:00|382.96|380.56|382.66|380.26|382.96|380.56|382.66|380.26|0
1633623010000|2021-10-07 16:10:10|382.58|380.18|382.51|380.11|382.58|380.18|382.51|380.11|0
1633623020000|2021-10-07 16:10:20|382.66|380.26|382.66|380.26|382.81|380.41|382.66|380.26|0
1633623030000|2021-10-07 16:10:30|382.51|380.11|382.35|379.95|382.51|380.11|382.35|379.95|0
1633623040000|2021-10-07 16:10:40|382.2|379.8|382.35|379.95|382.35|379.95|382.2|379.8|0
1633623050000|2021-10-07 16:10:50|382.51|380.11|382.51|380.11|382.51|380.11|382.51|380.11|0
1633623060000|2021-10-07 16:11:00|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1633623070000|2021-10-07 16:11:10|382.51|380.11|382.51|380.11|382.51|380.11|382.51|380.11|0
1633623080000|2021-10-07 16:11:20|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1633623090000|2021-10-07 16:11:30|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1633623100000|2021-10-07 16:11:40|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1633623110000|2021-10-07 16:11:50|382.96|380.56|382.81|380.41|382.96|380.56|382.81|380.41|0
1633623120000|2021-10-07 16:12:00|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1633623130000|2021-10-07 16:12:10|382.81|380.41|382.66|380.26|382.81|380.41|382.66|380.26|0
1633623140000|2021-10-07 16:12:20|382.81|380.41|382.81|380.41|382.81|380.41|382.66|380.26|0
1633623150000|2021-10-07 16:12:30|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1633623160000|2021-10-07 16:12:40|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1633623170000|2021-10-07 16:12:50|382.66|380.26|382.35|379.95|382.66|380.26|382.35|379.95|0
1633623180000|2021-10-07 16:13:00|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1633623190000|2021-10-07 16:13:10|382.2|379.8|382.35|379.95|382.35|379.95|382.2|379.8|0
1633623200000|2021-10-07 16:13:20|382.2|379.8|382.05|379.65|382.2|379.8|382.05|379.65|0
1633623220000|2021-10-07 16:13:40|381.89|379.49|381.59|379.19|381.89|379.49|381.59|379.19|0
1633623230000|2021-10-07 16:13:50|381.43|379.03|380.98|378.58|381.43|379.03|380.98|378.58|0
1633623240000|2021-10-07 16:14:00|381.43|379.03|381.59|379.19|381.59|379.19|381.28|378.88|0
1633623250000|2021-10-07 16:14:10|381.43|379.03|381.74|379.34|381.74|379.34|381.43|379.03|0
1633623260000|2021-10-07 16:14:20|381.59|379.19|381.74|379.34|381.74|379.34|381.59|379.19|0
1633623270000|2021-10-07 16:14:30|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1633623280000|2021-10-07 16:14:40|381.74|379.34|381.59|379.19|381.74|379.34|381.59|379.19|0
1633623290000|2021-10-07 16:14:50|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1633623300000|2021-10-07 16:15:00|381.89|379.49|381.74|379.34|381.89|379.49|381.59|379.19|0
1633623310000|2021-10-07 16:15:10|381.59|379.19|381.28|378.88|381.59|379.19|381.28|378.88|0
1633623320000|2021-10-07 16:15:20|381.59|379.19|381.74|379.34|381.74|379.34|381.59|379.19|0
1633623330000|2021-10-07 16:15:30|381.89|379.49|381.89|379.49|382.04|379.64|381.89|379.49|0
1633623340000|2021-10-07 16:15:40|381.74|379.34|381.89|379.49|381.89|379.49|381.74|379.34|0
1633623350000|2021-10-07 16:15:50|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1633623370000|2021-10-07 16:16:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1633623380000|2021-10-07 16:16:20|381.74|379.34|381.59|379.19|381.74|379.34|381.59|379.19|0
1633623390000|2021-10-07 16:16:30|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1633623400000|2021-10-07 16:16:40|381.59|379.19|381.43|379.03|381.59|379.19|381.43|379.03|0
1633623410000|2021-10-07 16:16:50|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1633623420000|2021-10-07 16:17:00|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1633623430000|2021-10-07 16:17:10|381.28|378.88|380.98|378.58|381.28|378.88|380.98|378.58|0
1633623440000|2021-10-07 16:17:20|380.82|378.42|380.67|378.27|380.82|378.42|380.67|378.27|0
1633623450000|2021-10-07 16:17:30|380.82|378.42|380.82|378.42|380.98|378.58|380.82|378.42|0
1633623460000|2021-10-07 16:17:40|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1633623470000|2021-10-07 16:17:50|381.13|378.73|381.28|378.88|381.28|378.88|381.13|378.73|0
1633623480000|2021-10-07 16:18:00|381.43|379.03|381.43|379.03|381.43|379.03|381.28|378.88|0
1633623490000|2021-10-07 16:18:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1633623510000|2021-10-07 16:18:30|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1633623520000|2021-10-07 16:18:40|381.89|379.49|381.74|379.34|381.89|379.49|381.74|379.34|0
1633623530000|2021-10-07 16:18:50|381.89|379.49|382.04|379.64|382.04|379.64|381.89|379.49|0
1633623540000|2021-10-07 16:19:00|382.2|379.8|382.2|379.8|382.2|379.8|382.04|379.64|0
1633623550000|2021-10-07 16:19:10|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1633623560000|2021-10-07 16:19:20|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1633623570000|2021-10-07 16:19:30|382.2|379.8|382.2|379.8|382.2|379.8|382.04|379.64|0
1633623580000|2021-10-07 16:19:40|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1633623590000|2021-10-07 16:19:50|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1633623600000|2021-10-07 16:20:00|382.5|380.1|382.2|379.8|382.5|380.1|382.2|379.8|0
1633623610000|2021-10-07 16:20:10|382.35|379.95|382.2|379.8|382.35|379.95|382.2|379.8|0
1633623620000|2021-10-07 16:20:20|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1633623630000|2021-10-07 16:20:30|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1633623640000|2021-10-07 16:20:40|382.04|379.64|381.89|379.49|382.04|379.64|381.89|379.49|0
1633623650000|2021-10-07 16:20:50|381.74|379.34|381.74|379.34|381.89|379.49|381.74|379.34|0
1633623660000|2021-10-07 16:21:00|381.89|379.49|382.04|379.64|382.04|379.64|381.89|379.49|0
1633623670000|2021-10-07 16:21:10|381.89|379.49|382.35|379.95|382.35|379.95|381.89|379.49|0
1633623680000|2021-10-07 16:21:20|382.2|379.8|382.35|379.95|382.35|379.95|382.2|379.8|0
1633623690000|2021-10-07 16:21:30|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1633623700000|2021-10-07 16:21:40|382.5|380.1|382.65|380.25|382.65|380.25|382.5|380.1|0
1633623710000|2021-10-07 16:21:50|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1633623720000|2021-10-07 16:22:00|382.65|380.25|382.5|380.1|382.65|380.25|382.5|380.1|0
1633623730000|2021-10-07 16:22:10|382.65|380.25|382.5|380.1|382.65|380.25|382.5|380.1|0
1633623740000|2021-10-07 16:22:20|382.35|379.95|382.19|379.79|382.35|379.95|382.19|379.79|0
1633623750000|2021-10-07 16:22:30|382.04|379.64|382.35|379.95|382.35|379.95|382.04|379.64|0
1633623760000|2021-10-07 16:22:40|382.19|379.79|382.5|380.1|382.5|380.1|382.19|379.79|0
1633623770000|2021-10-07 16:22:50|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1633623780000|2021-10-07 16:23:00|382.65|380.25|382.5|380.1|382.65|380.25|382.5|380.1|0
1633623790000|2021-10-07 16:23:10|382.65|380.25|382.5|380.1|382.65|380.25|382.5|380.1|0
1633623800000|2021-10-07 16:23:20|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1633623810000|2021-10-07 16:23:30|382.5|380.1|382.81|380.41|382.81|380.41|382.5|380.1|0
1633623820000|2021-10-07 16:23:40|382.96|380.56|382.96|380.56|383.26|380.86|382.96|380.56|0
1633623830000|2021-10-07 16:23:50|383.11|380.71|382.96|380.56|383.11|380.71|382.96|380.56|0
1633623840000|2021-10-07 16:24:00|383.11|380.71|382.96|380.56|383.11|380.71|382.96|380.56|0
1633623850000|2021-10-07 16:24:10|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1633623860000|2021-10-07 16:24:20|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1633623870000|2021-10-07 16:24:30|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1633623880000|2021-10-07 16:24:40|382.65|380.25|382.81|380.41|382.81|380.41|382.65|380.25|0
1633623890000|2021-10-07 16:24:50|382.96|380.56|382.96|380.56|382.96|380.56|382.81|380.41|0
1633623900000|2021-10-07 16:25:00|382.81|380.41|382.81|380.41|382.81|380.41|382.65|380.25|0
1633623910000|2021-10-07 16:25:10|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1633623930000|2021-10-07 16:25:30|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1633623940000|2021-10-07 16:25:40|382.81|380.41|382.96|380.56|382.96|380.56|382.81|380.41|0
1633623950000|2021-10-07 16:25:50|382.8|380.4|382.65|380.25|382.8|380.4|382.65|380.25|0
1633623960000|2021-10-07 16:26:00|382.5|380.1|382.8|380.4|382.8|380.4|382.5|380.1|0
1633623970000|2021-10-07 16:26:10|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1633623980000|2021-10-07 16:26:20|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1633624000000|2021-10-07 16:26:40|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1633624010000|2021-10-07 16:26:50|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1633624020000|2021-10-07 16:27:00|382.19|379.79|382.35|379.95|382.5|380.1|382.19|379.79|0
1633624040000|2021-10-07 16:27:20|382.19|379.79|382.35|379.95|382.35|379.95|382.19|379.79|0
1633624050000|2021-10-07 16:27:30|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1633624060000|2021-10-07 16:27:40|382.04|379.64|382.04|379.64|382.19|379.79|382.04|379.64|0
1633624070000|2021-10-07 16:27:50|382.19|379.79|382.04|379.64|382.19|379.79|382.04|379.64|0
1633624090000|2021-10-07 16:28:10|381.89|379.49|382.19|379.79|382.19|379.79|381.89|379.49|0
1633624100000|2021-10-07 16:28:20|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1633624120000|2021-10-07 16:28:40|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1633624130000|2021-10-07 16:28:50|382.35|379.95|382.19|379.79|382.35|379.95|382.19|379.79|0
1633624140000|2021-10-07 16:29:00|382.35|379.95|382.34|379.94|382.35|379.95|382.19|379.79|0
1633624150000|2021-10-07 16:29:10|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1633624160000|2021-10-07 16:29:20|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1633624180000|2021-10-07 16:29:40|382.19|379.79|382.19|379.79|382.34|379.94|382.19|379.79|0
1633624190000|2021-10-07 16:29:50|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1633624200000|2021-10-07 16:30:00|382.19|379.79|382.34|379.94|382.34|379.94|382.19|379.79|0
1633624210000|2021-10-07 16:30:10|382.19|379.79|382.34|379.94|382.34|379.94|382.19|379.79|0
1633624220000|2021-10-07 16:30:20|382.5|380.1|382.34|379.94|382.5|380.1|382.34|379.94|0
1633624230000|2021-10-07 16:30:30|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1633624240000|2021-10-07 16:30:40|382.65|380.25|382.65|380.25|382.65|380.25|382.5|380.1|0
1633624250000|2021-10-07 16:30:50|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1633624260000|2021-10-07 16:31:00|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1633624280000|2021-10-07 16:31:20|382.65|380.25|382.8|380.4|382.8|380.4|382.65|380.25|0
1633624300000|2021-10-07 16:31:40|382.65|380.25|382.5|380.1|382.65|380.25|382.5|380.1|0
1633624310000|2021-10-07 16:31:50|382.65|380.25|382.8|380.4|382.8|380.4|382.65|380.25|0
1633624320000|2021-10-07 16:32:00|382.96|380.56|383.11|380.71|383.11|380.71|382.96|380.56|0
1633624350000|2021-10-07 16:32:30|383.26|380.86|383.11|380.71|383.26|380.86|383.11|380.71|0
1633624360000|2021-10-07 16:32:40|383.26|380.86|383.11|380.71|383.26|380.86|383.11|380.71|0
1633624370000|2021-10-07 16:32:50|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1633624380000|2021-10-07 16:33:00|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1633624390000|2021-10-07 16:33:10|382.95|380.55|382.8|380.4|382.95|380.55|382.8|380.4|0
1633624400000|2021-10-07 16:33:20|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1633624410000|2021-10-07 16:33:30|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1633624420000|2021-10-07 16:33:40|382.65|380.25|382.5|380.1|382.65|380.25|382.5|380.1|0
1633624430000|2021-10-07 16:33:50|382.65|380.25|382.8|380.4|382.8|380.4|382.65|380.25|0
1633624440000|2021-10-07 16:34:00|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1633624450000|2021-10-07 16:34:10|382.8|380.4|382.95|380.55|382.95|380.55|382.8|380.4|0
1633624460000|2021-10-07 16:34:20|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1633624470000|2021-10-07 16:34:30|382.95|380.55|382.95|380.55|382.95|380.55|382.8|380.4|0
1633624500000|2021-10-07 16:35:00|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1633624510000|2021-10-07 16:35:10|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1633624520000|2021-10-07 16:35:20|382.72|380.32|382.65|380.25|382.72|380.32|382.65|380.25|0
1633624540000|2021-10-07 16:35:40|382.8|380.4|382.95|380.55|382.95|380.55|382.8|380.4|0
1633624560000|2021-10-07 16:36:00|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1633624580000|2021-10-07 16:36:20|382.95|380.55|383.11|380.71|383.11|380.71|382.95|380.55|0
1633624590000|2021-10-07 16:36:30|383.26|380.86|383.11|380.71|383.26|380.86|383.11|380.71|0
1633624610000|2021-10-07 16:36:50|382.95|380.55|382.8|380.4|382.95|380.55|382.8|380.4|0
1633624620000|2021-10-07 16:37:00|382.95|380.55|382.8|380.4|382.95|380.55|382.8|380.4|0
1633624630000|2021-10-07 16:37:10|382.65|380.25|382.8|380.4|382.8|380.4|382.65|380.25|0
1633624640000|2021-10-07 16:37:20|382.95|380.55|382.95|380.55|382.95|380.55|382.8|380.4|0
1633624660000|2021-10-07 16:37:40|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1633624670000|2021-10-07 16:37:50|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1633624680000|2021-10-07 16:38:00|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1633624690000|2021-10-07 16:38:10|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1633624720000|2021-10-07 16:38:40|383.11|380.71|383.26|380.86|383.26|380.86|383.11|380.71|0
1633624730000|2021-10-07 16:38:50|383.11|380.71|383.26|380.86|383.26|380.86|383.11|380.71|0
1633624740000|2021-10-07 16:39:00|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1633624770000|2021-10-07 16:39:30|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1633624780000|2021-10-07 16:39:40|383.72|381.32|383.56|381.16|383.72|381.32|383.56|381.16|0
1633624790000|2021-10-07 16:39:50|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1633624810000|2021-10-07 16:40:10|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1633624870000|2021-10-07 16:41:10|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1633624880000|2021-10-07 16:41:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1633624890000|2021-10-07 16:41:30|382.34|379.94|382.34|379.94|382.34|379.94|382.26|379.86|0
1633624900000|2021-10-07 16:41:40|382.49|380.09|382.19|379.79|382.49|380.09|382.19|379.79|0
1633624910000|2021-10-07 16:41:50|382.03|379.63|381.73|379.33|382.03|379.63|381.73|379.33|0
1633624920000|2021-10-07 16:42:00|381.58|379.18|381.42|379.02|381.58|379.18|381.42|379.02|0
1633624930000|2021-10-07 16:42:10|381.73|379.33|381.73|379.33|381.88|379.48|381.73|379.33|0
1633624940000|2021-10-07 16:42:20|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1633624950000|2021-10-07 16:42:30|381.42|379.02|382.03|379.63|382.03|379.63|381.42|379.02|0
1633624970000|2021-10-07 16:42:50|382.34|379.94|382.03|379.63|382.34|379.94|382.03|379.63|0
1633624980000|2021-10-07 16:43:00|382.11|379.71|382.03|379.63|382.11|379.71|382.03|379.63|0
1633624990000|2021-10-07 16:43:10|381.88|379.48|382.03|379.63|382.03|379.63|381.73|379.33|0
1633625000000|2021-10-07 16:43:20|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1633625020000|2021-10-07 16:43:40|381.73|379.33|381.58|379.18|381.88|379.48|381.58|379.18|0
1633625030000|2021-10-07 16:43:50|381.73|379.33|382.03|379.63|382.03|379.63|381.73|379.33|0
1633625040000|2021-10-07 16:44:00|382.19|379.79|382.03|379.63|382.19|379.79|382.03|379.63|0
1633625060000|2021-10-07 16:44:20|382.19|379.79|382.03|379.63|382.19|379.79|382.03|379.63|0
1633625070000|2021-10-07 16:44:30|381.88|379.48|381.73|379.33|381.88|379.48|381.73|379.33|0
1633625080000|2021-10-07 16:44:40|381.88|379.48|381.73|379.33|381.88|379.48|381.73|379.33|0
1633625090000|2021-10-07 16:44:50|381.88|379.48|382.03|379.63|382.03|379.63|381.73|379.33|0
1633625100000|2021-10-07 16:45:00|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1633625110000|2021-10-07 16:45:10|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1633625120000|2021-10-07 16:45:20|382.19|379.79|382.19|379.79|382.34|379.94|382.19|379.79|0
1633625140000|2021-10-07 16:45:40|382.34|379.94|382.03|379.63|382.34|379.94|382.03|379.63|0
1633625150000|2021-10-07 16:45:50|382.11|379.71|381.57|379.17|382.11|379.71|381.57|379.17|0
1633625160000|2021-10-07 16:46:00|381.42|379.02|381.42|379.02|381.42|379.02|381.42|379.02|0
1633625170000|2021-10-07 16:46:10|381.27|378.87|381.12|378.72|381.27|378.87|381.12|378.72|0
1633625180000|2021-10-07 16:46:20|380.96|378.56|381.12|378.72|381.12|378.72|380.96|378.56|0
1633625200000|2021-10-07 16:46:40|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1633625210000|2021-10-07 16:46:50|380.51|378.11|380.66|378.26|380.66|378.26|380.51|378.11|0
1633625220000|2021-10-07 16:47:00|380.51|378.11|380.81|378.41|380.81|378.41|380.51|378.11|0
1633625230000|2021-10-07 16:47:10|380.96|378.56|380.81|378.41|380.96|378.56|380.81|378.41|0
1633625250000|2021-10-07 16:47:30|380.96|378.56|380.81|378.41|380.96|378.56|380.81|378.41|0
1633625260000|2021-10-07 16:47:40|380.66|378.26|380.81|378.41|380.81|378.41|380.66|378.26|0
1633625270000|2021-10-07 16:47:50|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1633625280000|2021-10-07 16:48:00|380.51|378.11|380.35|377.95|380.51|378.11|380.35|377.95|0
1633625290000|2021-10-07 16:48:10|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1633625310000|2021-10-07 16:48:30|380.66|378.26|380.51|378.11|380.66|378.26|380.51|378.11|0
1633625320000|2021-10-07 16:48:40|380.66|378.26|380.51|378.11|380.66|378.26|380.51|378.11|0
1633625330000|2021-10-07 16:48:50|380.66|378.26|380.81|378.41|380.81|378.41|380.66|378.26|0
1633625340000|2021-10-07 16:49:00|380.96|378.56|380.81|378.41|380.96|378.56|380.81|378.41|0
1633625350000|2021-10-07 16:49:10|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1633625360000|2021-10-07 16:49:20|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1633625380000|2021-10-07 16:49:40|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1633625400000|2021-10-07 16:50:00|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1633625410000|2021-10-07 16:50:10|380.96|378.56|381.11|378.71|381.11|378.71|380.96|378.56|0
1633625460000|2021-10-07 16:51:00|380.96|378.56|380.35|377.95|380.96|378.56|380.35|377.95|0
1633625470000|2021-10-07 16:51:10|380.2|377.8|380.5|378.1|380.5|378.1|380.2|377.8|0
1633625480000|2021-10-07 16:51:20|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1633625490000|2021-10-07 16:51:30|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1633625500000|2021-10-07 16:51:40|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1633625510000|2021-10-07 16:51:50|380.66|378.26|380.66|378.26|380.81|378.41|380.66|378.26|0
1633625520000|2021-10-07 16:52:00|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1633625530000|2021-10-07 16:52:10|380.66|378.26|380.5|378.1|380.66|378.26|380.5|378.1|0
1633625540000|2021-10-07 16:52:20|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1633625550000|2021-10-07 16:52:30|380.81|378.41|381.27|378.87|381.27|378.87|380.81|378.41|0
1633625560000|2021-10-07 16:52:40|381.11|378.71|380.96|378.56|381.11|378.71|380.96|378.56|0
1633625570000|2021-10-07 16:52:50|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1633625580000|2021-10-07 16:53:00|380.81|378.41|381.27|378.87|381.27|378.87|380.81|378.41|0
1633625590000|2021-10-07 16:53:10|381.11|378.71|381.27|378.87|381.27|378.87|381.11|378.71|0
1633625620000|2021-10-07 16:53:40|381.34|378.94|381.27|378.87|381.34|378.94|381.27|378.87|0
1633625640000|2021-10-07 16:54:00|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1633625650000|2021-10-07 16:54:10|381.27|378.87|381.42|379.02|381.42|379.02|381.27|378.87|0
1633625660000|2021-10-07 16:54:20|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1633625670000|2021-10-07 16:54:30|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1633625690000|2021-10-07 16:54:50|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1633625700000|2021-10-07 16:55:00|381.72|379.32|381.57|379.17|381.72|379.32|381.57|379.17|0
1633625710000|2021-10-07 16:55:10|381.72|379.32|381.57|379.17|381.72|379.32|381.57|379.17|0
1633625720000|2021-10-07 16:55:20|381.72|379.32|382.03|379.63|382.03|379.63|381.72|379.32|0
1633625730000|2021-10-07 16:55:30|381.88|379.48|382.18|379.78|382.18|379.78|381.88|379.48|0
1633625740000|2021-10-07 16:55:40|382.03|379.63|382.18|379.78|382.18|379.78|382.03|379.63|0
1633625750000|2021-10-07 16:55:50|382.03|379.63|382.03|379.63|382.18|379.78|382.03|379.63|0
1633625760000|2021-10-07 16:56:00|382.18|379.78|382.03|379.63|382.18|379.78|382.03|379.63|0
1633625770000|2021-10-07 16:56:10|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1633625780000|2021-10-07 16:56:20|382.33|379.93|382.18|379.78|382.33|379.93|382.18|379.78|0
1633625810000|2021-10-07 16:56:50|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1633625820000|2021-10-07 16:57:00|382.49|380.09|382.49|380.09|382.49|380.09|382.33|379.93|0
1633625840000|2021-10-07 16:57:20|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1633625850000|2021-10-07 16:57:30|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1633625870000|2021-10-07 16:57:50|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1633625880000|2021-10-07 16:58:00|382.33|379.93|382.33|379.93|382.33|379.93|382.18|379.78|0
1633625890000|2021-10-07 16:58:10|382.49|380.09|382.79|380.39|382.79|380.39|382.49|380.09|0
1633625910000|2021-10-07 16:58:30|382.94|380.54|382.79|380.39|382.94|380.54|382.79|380.39|0
1633625920000|2021-10-07 16:58:40|382.64|380.24|382.71|380.31|382.71|380.31|382.64|380.24|0
1633625930000|2021-10-07 16:58:50|382.79|380.39|382.79|380.39|382.79|380.39|382.64|380.24|0
1633625940000|2021-10-07 16:59:00|382.64|380.24|382.79|380.39|382.79|380.39|382.64|380.24|0
1633625970000|2021-10-07 16:59:30|382.94|380.54|382.94|380.54|383.1|380.7|382.94|380.54|0
1633626000000|2021-10-07 17:00:00|382.79|380.39|382.79|380.39|382.79|380.39|382.64|380.24|0
1633626010000|2021-10-07 17:00:10|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1633626020000|2021-10-07 17:00:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1633626030000|2021-10-07 17:00:30|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1633626040000|2021-10-07 17:00:40|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1633626050000|2021-10-07 17:00:50|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1633626060000|2021-10-07 17:01:00|382.18|379.78|382.48|380.08|382.48|380.08|382.18|379.78|0
1633626070000|2021-10-07 17:01:10|382.33|379.93|382.25|379.85|382.33|379.93|382.25|379.85|0
1633626080000|2021-10-07 17:01:20|382.33|379.93|382.48|380.08|382.48|380.08|382.33|379.93|0
1633626090000|2021-10-07 17:01:30|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1633626100000|2021-10-07 17:01:40|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1633626110000|2021-10-07 17:01:50|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1633626130000|2021-10-07 17:02:10|382.18|379.78|381.87|379.47|382.18|379.78|381.87|379.47|0
1633626140000|2021-10-07 17:02:20|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1633626150000|2021-10-07 17:02:30|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633626160000|2021-10-07 17:02:40|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1633626170000|2021-10-07 17:02:50|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633626180000|2021-10-07 17:03:00|381.72|379.32|382.03|379.63|382.03|379.63|381.72|379.32|0
1633626190000|2021-10-07 17:03:10|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1633626200000|2021-10-07 17:03:20|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1633626210000|2021-10-07 17:03:30|381.87|379.47|381.57|379.17|381.87|379.47|381.57|379.17|0
1633626220000|2021-10-07 17:03:40|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1633626230000|2021-10-07 17:03:50|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1633626240000|2021-10-07 17:04:00|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1633626250000|2021-10-07 17:04:10|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1633626260000|2021-10-07 17:04:20|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1633626270000|2021-10-07 17:04:30|381.87|379.47|381.72|379.32|381.87|379.47|381.72|379.32|0
1633626280000|2021-10-07 17:04:40|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633626290000|2021-10-07 17:04:50|381.72|379.32|382.02|379.62|382.02|379.62|381.72|379.32|0
1633626300000|2021-10-07 17:05:00|381.87|379.47|381.72|379.32|381.87|379.47|381.72|379.32|0
1633626310000|2021-10-07 17:05:10|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633626320000|2021-10-07 17:05:20|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1633626330000|2021-10-07 17:05:30|382.18|379.78|382.02|379.62|382.18|379.78|382.02|379.62|0
1633626340000|2021-10-07 17:05:40|381.72|379.32|381.72|379.32|381.72|379.32|381.57|379.17|0
1633626350000|2021-10-07 17:05:50|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1633626360000|2021-10-07 17:06:00|381.72|379.32|381.87|379.47|381.87|379.47|381.72|379.32|0
1633626370000|2021-10-07 17:06:10|381.72|379.32|381.57|379.17|381.72|379.32|381.57|379.17|0
1633626380000|2021-10-07 17:06:20|381.41|379.01|381.26|378.86|381.41|379.01|381.26|378.86|0
1633626390000|2021-10-07 17:06:30|381.41|379.01|381.26|378.86|381.41|379.01|381.26|378.86|0
1633626400000|2021-10-07 17:06:40|381.11|378.71|381.26|378.86|381.26|378.86|381.11|378.71|0
1633626430000|2021-10-07 17:07:10|380.96|378.56|380.8|378.4|380.96|378.56|380.8|378.4|0
1633626450000|2021-10-07 17:07:30|380.96|378.56|380.96|378.56|381.11|378.71|380.96|378.56|0
1633626460000|2021-10-07 17:07:40|380.95|378.55|380.8|378.4|380.95|378.55|380.8|378.4|0
1633626470000|2021-10-07 17:07:50|380.65|378.25|380.65|378.25|380.65|378.25|380.65|378.25|0
1633626480000|2021-10-07 17:08:00|380.5|378.1|380.65|378.25|380.65|378.25|380.5|378.1|0
1633626490000|2021-10-07 17:08:10|380.8|378.4|380.65|378.25|380.95|378.55|380.65|378.25|0
1633626500000|2021-10-07 17:08:20|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1633626510000|2021-10-07 17:08:30|380.65|378.25|380.65|378.25|380.8|378.4|380.65|378.25|0
1633626520000|2021-10-07 17:08:40|380.8|378.4|380.65|378.25|380.8|378.4|380.65|378.25|0
1633626530000|2021-10-07 17:08:50|380.5|378.1|380.65|378.25|380.65|378.25|380.5|378.1|0
1633626540000|2021-10-07 17:09:00|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1633626550000|2021-10-07 17:09:10|380.65|378.25|380.65|378.25|380.65|378.25|380.65|378.25|0
1633626560000|2021-10-07 17:09:20|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1633626570000|2021-10-07 17:09:30|380.65|378.25|380.65|378.25|380.65|378.25|380.65|378.25|0
1633626580000|2021-10-07 17:09:40|380.8|378.4|380.95|378.55|380.95|378.55|380.8|378.4|0
1633626590000|2021-10-07 17:09:50|381.11|378.71|381.41|379.01|381.41|379.01|381.11|378.71|0
1633626600000|2021-10-07 17:10:00|381.26|378.86|381.11|378.71|381.26|378.86|381.11|378.71|0
1633626610000|2021-10-07 17:10:10|381.26|378.86|381.26|378.86|381.41|379.01|381.26|378.86|0
1633626620000|2021-10-07 17:10:20|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1633626630000|2021-10-07 17:10:30|381.26|378.86|381.11|378.71|381.26|378.86|381.11|378.71|0
1633626640000|2021-10-07 17:10:40|381.26|378.86|381.11|378.71|381.26|378.86|381.11|378.71|0
1633626650000|2021-10-07 17:10:50|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1633626660000|2021-10-07 17:11:00|381.41|379.01|381.26|378.86|381.41|379.01|381.26|378.86|0
1633626670000|2021-10-07 17:11:10|381.41|379.01|381.26|378.86|381.41|379.01|381.26|378.86|0
1633626680000|2021-10-07 17:11:20|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1633626690000|2021-10-07 17:11:30|381.03|378.63|381.11|378.71|381.11|378.71|381.03|378.63|0
1633626700000|2021-10-07 17:11:40|381.26|378.86|381.41|379.01|381.41|379.01|381.26|378.86|0
1633626710000|2021-10-07 17:11:50|381.26|378.86|381.41|379.01|381.41|379.01|381.26|378.86|0
1633626720000|2021-10-07 17:12:00|381.26|378.86|381.41|379.01|381.41|379.01|381.26|378.86|0
1633626730000|2021-10-07 17:12:10|381.56|379.16|381.72|379.32|381.72|379.32|381.56|379.16|0
1633626750000|2021-10-07 17:12:30|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1633626760000|2021-10-07 17:12:40|381.41|379.01|381.11|378.71|381.41|379.01|381.11|378.71|0
1633626770000|2021-10-07 17:12:50|381.26|378.86|381.11|378.71|381.26|378.86|381.11|378.71|0
1633626780000|2021-10-07 17:13:00|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1633626790000|2021-10-07 17:13:10|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1633626800000|2021-10-07 17:13:20|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1633626810000|2021-10-07 17:13:30|381.11|378.71|380.95|378.55|381.11|378.71|380.95|378.55|0
1633626820000|2021-10-07 17:13:40|381.11|378.71|380.95|378.55|381.11|378.71|380.95|378.55|0
1633626830000|2021-10-07 17:13:50|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1633626840000|2021-10-07 17:14:00|381.1|378.7|381.1|378.7|381.1|378.7|381.1|378.7|0
1633626850000|2021-10-07 17:14:10|381.26|378.86|381.26|378.86|381.41|379.01|381.26|378.86|0
1633626870000|2021-10-07 17:14:30|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1633626880000|2021-10-07 17:14:40|381.56|379.16|381.56|379.16|381.56|379.16|381.41|379.01|0
1633626900000|2021-10-07 17:15:00|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1633626910000|2021-10-07 17:15:10|381.56|379.16|381.41|379.01|381.56|379.16|381.41|379.01|0
1633626920000|2021-10-07 17:15:20|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1633626930000|2021-10-07 17:15:30|381.41|379.01|381.56|379.16|381.56|379.16|381.41|379.01|0
1633626940000|2021-10-07 17:15:40|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1633626950000|2021-10-07 17:15:50|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1633626970000|2021-10-07 17:16:10|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1633626980000|2021-10-07 17:16:20|381.87|379.47|382.17|379.77|382.17|379.77|381.87|379.47|0
1633626990000|2021-10-07 17:16:30|382.02|379.62|382.02|379.62|382.02|379.62|381.87|379.47|0
1633627010000|2021-10-07 17:16:50|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633627020000|2021-10-07 17:17:00|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1633627030000|2021-10-07 17:17:10|381.87|379.47|382.02|379.62|382.02|379.62|381.87|379.47|0
1633627040000|2021-10-07 17:17:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633627050000|2021-10-07 17:17:30|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1633627060000|2021-10-07 17:17:40|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633627080000|2021-10-07 17:18:00|381.71|379.31|381.87|379.47|381.87|379.47|381.71|379.31|0
1633627100000|2021-10-07 17:18:20|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1633627110000|2021-10-07 17:18:30|381.87|379.47|381.87|379.47|382.02|379.62|381.87|379.47|0
1633627120000|2021-10-07 17:18:40|381.71|379.31|381.87|379.47|381.87|379.47|381.71|379.31|0
1633627130000|2021-10-07 17:18:50|381.71|379.31|381.87|379.47|381.87|379.47|381.71|379.31|0
1633627140000|2021-10-07 17:19:00|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1633627150000|2021-10-07 17:19:10|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633627160000|2021-10-07 17:19:20|381.71|379.31|381.71|379.31|381.87|379.47|381.71|379.31|0
1633627170000|2021-10-07 17:19:30|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633627200000|2021-10-07 17:20:00|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1633627220000|2021-10-07 17:20:20|382.17|379.77|381.87|379.47|382.17|379.77|381.87|379.47|0
1633627230000|2021-10-07 17:20:30|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1633627240000|2021-10-07 17:20:40|381.87|379.47|382.02|379.62|382.02|379.62|381.87|379.47|0
1633627250000|2021-10-07 17:20:50|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633627260000|2021-10-07 17:21:00|382.02|379.62|381.87|379.47|382.02|379.62|381.87|379.47|0
1633627280000|2021-10-07 17:21:20|382.02|379.62|381.71|379.31|382.02|379.62|381.71|379.31|0
1633627290000|2021-10-07 17:21:30|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1633627300000|2021-10-07 17:21:40|381.71|379.31|381.87|379.47|381.87|379.47|381.71|379.31|0
1633627320000|2021-10-07 17:22:00|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1633627330000|2021-10-07 17:22:10|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1633627340000|2021-10-07 17:22:20|381.71|379.31|381.56|379.16|381.71|379.31|381.56|379.16|0
1633627350000|2021-10-07 17:22:30|381.41|379.01|381.1|378.7|381.41|379.01|381.1|378.7|0
1633627360000|2021-10-07 17:22:40|380.95|378.55|381.1|378.7|381.1|378.7|380.95|378.55|0
1633627370000|2021-10-07 17:22:50|381.25|378.85|381.1|378.7|381.25|378.85|381.1|378.7|0
1633627380000|2021-10-07 17:23:00|381.25|378.85|381.56|379.16|381.56|379.16|381.25|378.85|0
1633627390000|2021-10-07 17:23:10|381.41|379.01|381.25|378.85|381.41|379.01|381.25|378.85|0
1633627400000|2021-10-07 17:23:20|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1633627410000|2021-10-07 17:23:30|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1633627420000|2021-10-07 17:23:40|381.71|379.31|381.71|379.31|381.71|379.31|381.56|379.16|0
1633627430000|2021-10-07 17:23:50|381.86|379.46|381.86|379.46|381.86|379.46|381.86|379.46|0
1633627440000|2021-10-07 17:24:00|381.71|379.31|381.86|379.46|381.86|379.46|381.71|379.31|0
1633627450000|2021-10-07 17:24:10|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1633627460000|2021-10-07 17:24:20|382.17|379.77|382.02|379.62|382.17|379.77|381.86|379.46|0
1633627470000|2021-10-07 17:24:30|381.86|379.46|382.02|379.62|382.02|379.62|381.86|379.46|0
1633627480000|2021-10-07 17:24:40|382.17|379.77|380.77|378.37|382.17|379.77|380.77|378.37|0
1633627490000|2021-10-07 17:24:50|380.61|378.21|380.77|378.37|380.77|378.37|380.61|378.21|0
1633627500000|2021-10-07 17:25:00|380.61|378.21|380.46|378.06|380.61|378.21|380.46|378.06|0
1633627510000|2021-10-07 17:25:10|380.31|377.91|380.46|378.06|380.46|378.06|380.31|377.91|0
1633627520000|2021-10-07 17:25:20|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1633627530000|2021-10-07 17:25:30|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1633627540000|2021-10-07 17:25:40|380.61|378.21|380.46|378.06|380.61|378.21|380.46|378.06|0
1633627550000|2021-10-07 17:25:50|380.31|377.91|380.15|377.75|380.31|377.91|380.15|377.75|0
1633627560000|2021-10-07 17:26:00|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1633627570000|2021-10-07 17:26:10|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1633627580000|2021-10-07 17:26:20|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1633627590000|2021-10-07 17:26:30|380.15|377.75|380.31|377.91|380.31|377.91|380.15|377.75|0
1633627600000|2021-10-07 17:26:40|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1633627610000|2021-10-07 17:26:50|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1633627620000|2021-10-07 17:27:00|380.46|378.06|380.31|377.91|380.46|378.06|380.31|377.91|0
1633627630000|2021-10-07 17:27:10|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1633627640000|2021-10-07 17:27:20|380.31|377.91|380.46|378.06|380.46|378.06|380.31|377.91|0
1633627650000|2021-10-07 17:27:30|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1633627660000|2021-10-07 17:27:40|380.46|378.06|380.61|378.21|380.61|378.21|380.46|378.06|0
1633627670000|2021-10-07 17:27:50|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1633627680000|2021-10-07 17:28:00|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1633627700000|2021-10-07 17:28:20|380.77|378.37|380.92|378.52|380.92|378.52|380.77|378.37|0
1633627710000|2021-10-07 17:28:30|380.84|378.44|380.92|378.52|380.92|378.52|380.77|378.37|0
1633627720000|2021-10-07 17:28:40|381.07|378.67|381.22|378.82|381.22|378.82|381.07|378.67|0
1633627750000|2021-10-07 17:29:10|381.38|378.98|381.38|378.98|381.38|378.98|381.22|378.82|0
1633627760000|2021-10-07 17:29:20|381.53|379.13|381.53|379.13|381.53|379.13|381.53|379.13|0
1633627770000|2021-10-07 17:29:30|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1633627780000|2021-10-07 17:29:40|381.53|379.13|381.53|379.13|381.53|379.13|381.53|379.13|0
1633627790000|2021-10-07 17:29:50|381.68|379.28|381.84|379.44|381.84|379.44|381.68|379.28|0
1633627800000|2021-10-07 17:30:00|381.68|379.28|381.84|379.44|381.84|379.44|381.68|379.28|0
1633627810000|2021-10-07 17:30:10|381.68|379.28|381.68|379.28|381.84|379.44|381.68|379.28|0
1633627820000|2021-10-07 17:30:20|381.53|379.13|381.53|379.13|381.53|379.13|381.53|379.13|0
1633627830000|2021-10-07 17:30:30|381.38|378.98|381.38|378.98|381.38|378.98|381.22|378.82|0
1633627840000|2021-10-07 17:30:40|381.22|378.82|381.22|378.82|381.38|378.98|381.22|378.82|0
1633627850000|2021-10-07 17:30:50|381.38|378.98|381.07|378.67|381.38|378.98|381.07|378.67|0
1633627860000|2021-10-07 17:31:00|380.92|378.52|381.22|378.82|381.22|378.82|380.76|378.36|0
1633627870000|2021-10-07 17:31:10|380.76|378.36|380.61|378.21|380.76|378.36|380.61|378.21|0
1633627880000|2021-10-07 17:31:20|380.76|378.36|380.46|378.06|380.76|378.36|380.46|378.06|0
1633627890000|2021-10-07 17:31:30|380.61|378.21|380.76|378.36|380.76|378.36|380.61|378.21|0
1633627900000|2021-10-07 17:31:40|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1633627910000|2021-10-07 17:31:50|381.07|378.67|380.76|378.36|381.07|378.67|380.76|378.36|0
1633627920000|2021-10-07 17:32:00|380.61|378.21|380.46|378.06|380.61|378.21|380.46|378.06|0
1633627930000|2021-10-07 17:32:10|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1633627940000|2021-10-07 17:32:20|380.46|378.06|380.76|378.36|380.76|378.36|380.46|378.06|0
1633627950000|2021-10-07 17:32:30|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1633627960000|2021-10-07 17:32:40|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1633627970000|2021-10-07 17:32:50|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1633627980000|2021-10-07 17:33:00|380.76|378.36|381.07|378.67|381.07|378.67|380.76|378.36|0
1633627990000|2021-10-07 17:33:10|380.92|378.52|381.07|378.67|381.07|378.67|380.92|378.52|0
1633628010000|2021-10-07 17:33:30|380.99|378.59|380.92|378.52|380.99|378.59|380.92|378.52|0
1633628020000|2021-10-07 17:33:40|380.76|378.36|380.61|378.21|380.76|378.36|380.61|378.21|0
1633628040000|2021-10-07 17:34:00|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1633628050000|2021-10-07 17:34:10|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1633628060000|2021-10-07 17:34:20|380.15|377.75|380.3|377.9|380.3|377.9|380.15|377.75|0
1633628070000|2021-10-07 17:34:30|380.15|377.75|380.3|377.9|380.3|377.9|380.15|377.75|0
1633628080000|2021-10-07 17:34:40|380.46|378.06|380.92|378.52|380.92|378.52|380.46|378.06|0
1633628090000|2021-10-07 17:34:50|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1633628100000|2021-10-07 17:35:00|380.46|378.06|380.76|378.36|380.76|378.36|380.46|378.06|0
1633628110000|2021-10-07 17:35:10|380.92|378.52|380.76|378.36|380.92|378.52|380.76|378.36|0
1633628120000|2021-10-07 17:35:20|380.61|378.21|380.76|378.36|380.76|378.36|380.61|378.21|0
1633628130000|2021-10-07 17:35:30|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1633628150000|2021-10-07 17:35:50|381.07|378.67|381.22|378.82|381.22|378.82|381.07|378.67|0
1633628160000|2021-10-07 17:36:00|381.37|378.97|381.37|378.97|381.37|378.97|381.22|378.82|0
1633628170000|2021-10-07 17:36:10|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1633628180000|2021-10-07 17:36:20|381.07|378.67|380.46|378.06|381.07|378.67|380.46|378.06|0
1633628190000|2021-10-07 17:36:30|380.15|377.75|380.3|377.9|380.3|377.9|380.15|377.75|0
1633628200000|2021-10-07 17:36:40|380.46|378.06|380.3|377.9|380.46|378.06|380.3|377.9|0
1633628220000|2021-10-07 17:37:00|380.15|377.75|380|377.6|380.15|377.75|380|377.6|0
1633628230000|2021-10-07 17:37:10|379.92|377.52|380|377.6|380|377.6|379.92|377.52|0
1633628240000|2021-10-07 17:37:20|379.85|377.45|379.84|377.44|380|377.6|379.84|377.44|0
1633628250000|2021-10-07 17:37:30|379.69|377.29|379.84|377.44|379.84|377.44|379.69|377.29|0
1633628260000|2021-10-07 17:37:40|379.69|377.29|379.84|377.44|379.84|377.44|379.69|377.29|0
1633628270000|2021-10-07 17:37:50|380|377.6|379.84|377.44|380|377.6|379.84|377.44|0
1633628280000|2021-10-07 17:38:00|380|377.6|379.84|377.44|380|377.6|379.84|377.44|0
1633628290000|2021-10-07 17:38:10|379.69|377.29|379.84|377.44|379.84|377.44|379.69|377.29|0
1633628300000|2021-10-07 17:38:20|379.69|377.29|379.69|377.29|379.84|377.44|379.69|377.29|0
1633628310000|2021-10-07 17:38:30|379.84|377.44|379.84|377.44|380|377.6|379.84|377.44|0
1633628320000|2021-10-07 17:38:40|380|377.6|380|377.6|380|377.6|380|377.6|0
1633628340000|2021-10-07 17:39:00|380.15|377.75|380|377.6|380.15|377.75|380|377.6|0
1633628370000|2021-10-07 17:39:30|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1633628390000|2021-10-07 17:39:50|380|377.6|380|377.6|380|377.6|380|377.6|0
1633628400000|2021-10-07 17:40:00|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1633628410000|2021-10-07 17:40:10|380|377.6|380|377.6|380|377.6|380|377.6|0
1633628430000|2021-10-07 17:40:30|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1633628440000|2021-10-07 17:40:40|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1633628470000|2021-10-07 17:41:10|380.45|378.05|380.3|377.9|380.45|378.05|380.3|377.9|0
1633628480000|2021-10-07 17:41:20|380.15|377.75|380.3|377.9|380.3|377.9|380.15|377.75|0
1633628500000|2021-10-07 17:41:40|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1633628520000|2021-10-07 17:42:00|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1633628530000|2021-10-07 17:42:10|380.45|378.05|380.45|378.05|380.45|378.05|380.3|377.9|0
1633628540000|2021-10-07 17:42:20|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1633628550000|2021-10-07 17:42:30|380.45|378.05|380.3|377.9|380.45|378.05|380.3|377.9|0
1633628560000|2021-10-07 17:42:40|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1633628570000|2021-10-07 17:42:50|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1633628580000|2021-10-07 17:43:00|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1633628590000|2021-10-07 17:43:10|380.15|377.75|380.3|377.9|380.3|377.9|380|377.6|0
1633628600000|2021-10-07 17:43:20|380.15|377.75|380.3|377.9|380.3|377.9|380.15|377.75|0
1633628610000|2021-10-07 17:43:30|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1633628620000|2021-10-07 17:43:40|380.3|377.9|380.45|378.05|380.45|378.05|380.3|377.9|0
1633628650000|2021-10-07 17:44:10|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1633628660000|2021-10-07 17:44:20|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1633628670000|2021-10-07 17:44:30|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1633628700000|2021-10-07 17:45:00|380.45|378.05|380.3|377.9|380.45|378.05|380.3|377.9|0
1633628710000|2021-10-07 17:45:10|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1633628720000|2021-10-07 17:45:20|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1633628740000|2021-10-07 17:45:40|380.15|377.75|379.99|377.59|380.15|377.75|379.99|377.59|0
1633628760000|2021-10-07 17:46:00|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1633628780000|2021-10-07 17:46:20|379.99|377.59|379.84|377.44|379.99|377.59|379.84|377.44|0
1633628800000|2021-10-07 17:46:40|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1633628810000|2021-10-07 17:46:50|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1633628820000|2021-10-07 17:47:00|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1633628830000|2021-10-07 17:47:10|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1633628840000|2021-10-07 17:47:20|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1633628850000|2021-10-07 17:47:30|379.08|376.68|378.77|376.37|379.08|376.68|378.77|376.37|0
1633628860000|2021-10-07 17:47:40|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1633628870000|2021-10-07 17:47:50|379.08|376.68|379.38|376.98|379.38|376.98|379.08|376.68|0
1633628880000|2021-10-07 17:48:00|379.23|376.83|379.08|376.68|379.23|376.83|379.08|376.68|0
1633628890000|2021-10-07 17:48:10|378.93|376.53|379.08|376.68|379.08|376.68|378.77|376.37|0
1633628900000|2021-10-07 17:48:20|378.93|376.53|378.92|376.52|378.93|376.53|378.92|376.52|0
1633628920000|2021-10-07 17:48:40|379.08|376.68|379.08|376.68|379.08|376.68|378.92|376.52|0
1633628930000|2021-10-07 17:48:50|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1633628940000|2021-10-07 17:49:00|379.08|376.68|379.23|376.83|379.23|376.83|379.08|376.68|0
1633628960000|2021-10-07 17:49:20|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1633628970000|2021-10-07 17:49:30|378.92|376.52|378.92|376.52|378.92|376.52|378.77|376.37|0
1633628980000|2021-10-07 17:49:40|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1633628990000|2021-10-07 17:49:50|378.92|376.52|378.77|376.37|378.92|376.52|378.77|376.37|0
1633629000000|2021-10-07 17:50:00|378.62|376.22|378.47|376.07|378.62|376.22|378.47|376.07|0
1633629020000|2021-10-07 17:50:20|378.62|376.22|378.47|376.07|378.62|376.22|378.47|376.07|0
1633629030000|2021-10-07 17:50:30|378.62|376.22|378.62|376.22|378.62|376.22|378.47|376.07|0
1633629040000|2021-10-07 17:50:40|378.47|376.07|378.62|376.22|378.62|376.22|378.47|376.07|0
1633629060000|2021-10-07 17:51:00|378.77|376.37|378.92|376.52|378.92|376.52|378.77|376.37|0
1633629070000|2021-10-07 17:51:10|378.77|376.37|378.62|376.22|378.77|376.37|378.62|376.22|0
1633629080000|2021-10-07 17:51:20|378.47|376.07|378.47|376.07|378.62|376.22|378.47|376.07|0
1633629090000|2021-10-07 17:51:30|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1633629100000|2021-10-07 17:51:40|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1633629110000|2021-10-07 17:51:50|378.62|376.22|378.47|376.07|378.62|376.22|378.47|376.07|0
1633629120000|2021-10-07 17:52:00|378.62|376.22|378.47|376.07|378.62|376.22|378.47|376.07|0
1633629130000|2021-10-07 17:52:10|378.01|375.61|378.01|375.61|378.01|375.61|378.01|375.61|0
1633629140000|2021-10-07 17:52:20|377.86|375.46|377.7|375.3|377.86|375.46|377.55|375.15|0
1633629150000|2021-10-07 17:52:30|377.55|375.15|377.55|375.15|377.7|375.3|377.55|375.15|0
1633629160000|2021-10-07 17:52:40|377.7|375.3|377.86|375.46|377.86|375.46|377.7|375.3|0
1633629170000|2021-10-07 17:52:50|378.01|375.61|378.01|375.61|378.16|375.76|378.01|375.61|0
1633629180000|2021-10-07 17:53:00|378.16|375.76|378.16|375.76|378.16|375.76|378.16|375.76|0
1633629190000|2021-10-07 17:53:10|378.31|375.91|378.47|376.07|378.47|376.07|378.31|375.91|0
1633629200000|2021-10-07 17:53:20|378.31|375.91|378.47|376.07|378.47|376.07|378.31|375.91|0
1633629210000|2021-10-07 17:53:30|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1633629220000|2021-10-07 17:53:40|378.47|376.07|378.47|376.07|378.47|376.07|378.47|376.07|0
1633629230000|2021-10-07 17:53:50|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1633629240000|2021-10-07 17:54:00|378.77|376.37|378.62|376.22|378.77|376.37|378.62|376.22|0
1633629260000|2021-10-07 17:54:20|378.47|376.07|378.62|376.22|378.62|376.22|378.47|376.07|0
1633629270000|2021-10-07 17:54:30|378.77|376.37|378.62|376.22|378.77|376.37|378.62|376.22|0
1633629280000|2021-10-07 17:54:40|378.47|376.07|378.47|376.07|378.47|376.07|378.47|376.07|0
1633629290000|2021-10-07 17:54:50|378.62|376.22|378.77|376.37|378.77|376.37|378.62|376.22|0
1633629300000|2021-10-07 17:55:00|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1633629310000|2021-10-07 17:55:10|378.77|376.37|379.07|376.67|379.07|376.67|378.77|376.37|0
1633629330000|2021-10-07 17:55:30|379.23|376.83|379.23|376.83|379.38|376.98|379.23|376.83|0
1633629350000|2021-10-07 17:55:50|379.07|376.67|378.92|376.52|379.07|376.67|378.92|376.52|0
1633629380000|2021-10-07 17:56:20|378.77|376.37|378.62|376.22|378.77|376.37|378.62|376.22|0
1633629390000|2021-10-07 17:56:30|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1633629400000|2021-10-07 17:56:40|378.62|376.22|378.77|376.37|378.77|376.37|378.62|376.22|0
1633629410000|2021-10-07 17:56:50|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1633629420000|2021-10-07 17:57:00|378.46|376.06|378.46|376.06|378.46|376.06|378.46|376.06|0
1633629430000|2021-10-07 17:57:10|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1633629450000|2021-10-07 17:57:30|378.16|375.76|378.16|375.76|378.16|375.76|378.16|375.76|0
1633629460000|2021-10-07 17:57:40|377.69|375.29|377.39|374.99|377.69|375.29|377.24|374.84|0
1633629470000|2021-10-07 17:57:50|377.54|375.14|377.24|374.84|377.54|375.14|377.24|374.84|0
1633629480000|2021-10-07 17:58:00|377.08|374.68|377.24|374.84|377.39|374.99|377.08|374.68|0
1633629490000|2021-10-07 17:58:10|377.39|374.99|377.24|374.84|377.39|374.99|377.24|374.84|0
1633629500000|2021-10-07 17:58:20|377.08|374.68|377.24|374.84|377.39|374.99|377.08|374.68|0
1633629510000|2021-10-07 17:58:30|377.39|374.99|377.39|374.99|377.39|374.99|377.24|374.84|0
1633629520000|2021-10-07 17:58:40|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1633629550000|2021-10-07 17:59:10|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1633629560000|2021-10-07 17:59:20|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1633629570000|2021-10-07 17:59:30|377.54|375.14|377.39|374.99|377.54|375.14|377.39|374.99|0
1633629580000|2021-10-07 17:59:40|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1633629600000|2021-10-07 18:00:00|377.39|374.99|377.54|375.14|377.54|375.14|377.39|374.99|0
1633629610000|2021-10-07 18:00:10|377.69|375.29|377.54|375.14|377.84|375.44|377.54|375.14|0
1633629620000|2021-10-07 18:00:20|377.39|374.99|377.08|374.68|377.39|374.99|377.08|374.68|0
1633629630000|2021-10-07 18:00:30|377.23|374.83|377.08|374.68|377.23|374.83|377.08|374.68|0
1633629640000|2021-10-07 18:00:40|377.23|374.83|377.08|374.68|377.23|374.83|377.08|374.68|0
1633629650000|2021-10-07 18:00:50|376.93|374.53|376.63|374.23|376.93|374.53|376.63|374.23|0
1633629660000|2021-10-07 18:01:00|376.47|374.07|376.63|374.23|376.63|374.23|376.47|374.07|0
1633629670000|2021-10-07 18:01:10|376.78|374.38|376.93|374.53|376.93|374.53|376.78|374.38|0
1633629680000|2021-10-07 18:01:20|377.08|374.68|377.23|374.83|377.39|374.99|377.08|374.68|0
1633629700000|2021-10-07 18:01:40|377.39|374.99|376.78|374.38|377.39|374.99|376.78|374.38|0
1633629710000|2021-10-07 18:01:50|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1633629720000|2021-10-07 18:02:00|376.78|374.38|376.93|374.53|376.93|374.53|376.63|374.23|0
1633629730000|2021-10-07 18:02:10|377.08|374.68|377.23|374.83|377.39|374.99|377.08|374.68|0
1633629750000|2021-10-07 18:02:30|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1633629760000|2021-10-07 18:02:40|376.93|374.53|376.32|373.92|376.93|374.53|376.32|373.92|0
1633629770000|2021-10-07 18:02:50|376.17|373.77|376.17|373.77|376.17|373.77|376.02|373.62|0
1633629780000|2021-10-07 18:03:00|376.32|373.92|376.02|373.62|376.32|373.92|376.02|373.62|0
1633629790000|2021-10-07 18:03:10|376.17|373.77|376.02|373.62|376.32|373.92|376.02|373.62|0
1633629800000|2021-10-07 18:03:20|375.86|373.46|375.71|373.31|375.86|373.46|375.71|373.31|0
1633629810000|2021-10-07 18:03:30|375.26|372.86|375.41|373.01|375.41|373.01|375.26|372.86|0
1633629820000|2021-10-07 18:03:40|375.56|373.16|375.26|372.86|375.56|373.16|375.26|372.86|0
1633629830000|2021-10-07 18:03:50|375.41|373.01|375.71|373.31|375.71|373.31|375.41|373.01|0
1633629840000|2021-10-07 18:04:00|375.24|372.84|374.94|372.54|375.24|372.84|374.94|372.54|0
1633629850000|2021-10-07 18:04:10|374.79|372.39|374.48|372.08|374.79|372.39|374.48|372.08|0
1633629860000|2021-10-07 18:04:20|374.33|371.93|373.87|371.47|374.33|371.93|373.87|371.47|0
1633629870000|2021-10-07 18:04:30|373.42|371.02|373.42|371.02|373.42|371.02|373.27|370.87|0
1633629880000|2021-10-07 18:04:40|373.57|371.17|374.18|371.78|374.18|371.78|373.57|371.17|0
1633629890000|2021-10-07 18:04:50|374.33|371.93|374.33|371.93|374.33|371.93|374.18|371.78|0
1633629900000|2021-10-07 18:05:00|374.03|371.63|374.18|371.78|374.33|371.93|374.03|371.63|0
1633629910000|2021-10-07 18:05:10|374.33|371.93|374.63|372.23|374.78|372.38|374.33|371.93|0
1633629920000|2021-10-07 18:05:20|374.78|372.38|374.78|372.38|374.78|372.38|374.63|372.23|0
1633629930000|2021-10-07 18:05:30|374.94|372.54|374.78|372.38|374.94|372.54|374.78|372.38|0
1633629940000|2021-10-07 18:05:40|374.48|372.08|374.78|372.38|374.78|372.38|374.48|372.08|0
1633629950000|2021-10-07 18:05:50|374.18|371.78|374.03|371.63|374.33|371.93|374.03|371.63|0
1633629960000|2021-10-07 18:06:00|374.33|371.93|374.48|372.08|374.48|372.08|374.18|371.78|0
1633629970000|2021-10-07 18:06:10|374.78|372.38|374.94|372.54|374.94|372.54|374.78|372.38|0
1633629980000|2021-10-07 18:06:20|374.63|372.23|374.78|372.38|374.78|372.38|374.63|372.23|0
1633629990000|2021-10-07 18:06:30|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1633630000000|2021-10-07 18:06:40|375.24|372.84|375.39|372.99|375.39|372.99|375.24|372.84|0
1633630010000|2021-10-07 18:06:50|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1633630020000|2021-10-07 18:07:00|375.39|372.99|375.54|373.14|375.54|373.14|375.39|372.99|0
1633630030000|2021-10-07 18:07:10|375.24|372.84|375.24|372.84|375.24|372.84|375.09|372.69|0
1633630040000|2021-10-07 18:07:20|375.09|372.69|375.09|372.69|375.09|372.69|374.94|372.54|0
1633630050000|2021-10-07 18:07:30|374.94|372.54|374.94|372.54|374.94|372.54|374.78|372.38|0
1633630060000|2021-10-07 18:07:40|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1633630070000|2021-10-07 18:07:50|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1633630080000|2021-10-07 18:08:00|374.78|372.38|374.94|372.54|374.94|372.54|374.78|372.38|0
1633630090000|2021-10-07 18:08:10|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1633630100000|2021-10-07 18:08:20|374.78|372.38|374.48|372.08|374.78|372.38|374.48|372.08|0
1633630110000|2021-10-07 18:08:30|374.33|371.93|374.48|372.08|374.63|372.23|374.33|371.93|0
1633630130000|2021-10-07 18:08:50|374.33|371.93|374.18|371.78|374.33|371.93|374.18|371.78|0
1633630140000|2021-10-07 18:09:00|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1633630150000|2021-10-07 18:09:10|374.48|372.08|374.33|371.93|374.48|372.08|374.33|371.93|0
1633630160000|2021-10-07 18:09:20|374.48|372.08|374.33|371.93|374.48|372.08|374.33|371.93|0
1633630170000|2021-10-07 18:09:30|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1633630180000|2021-10-07 18:09:40|374.63|372.23|374.63|372.23|374.78|372.38|374.63|372.23|0
1633630190000|2021-10-07 18:09:50|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1633630200000|2021-10-07 18:10:00|374.63|372.23|374.33|371.93|374.63|372.23|374.18|371.78|0
1633630210000|2021-10-07 18:10:10|374.48|372.08|374.33|371.93|374.48|372.08|374.33|371.93|0
1633630220000|2021-10-07 18:10:20|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1633630230000|2021-10-07 18:10:30|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1633630240000|2021-10-07 18:10:40|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1633630250000|2021-10-07 18:10:50|374.33|371.93|374.02|371.62|374.33|371.93|374.02|371.62|0
1633630260000|2021-10-07 18:11:00|373.87|371.47|374.02|371.62|374.02|371.62|373.87|371.47|0
1633630270000|2021-10-07 18:11:10|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1633630280000|2021-10-07 18:11:20|374.18|371.78|374.78|372.38|374.78|372.38|374.18|371.78|0
1633630300000|2021-10-07 18:11:40|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1633630310000|2021-10-07 18:11:50|374.78|372.38|374.93|372.53|374.93|372.53|374.78|372.38|0
1633630320000|2021-10-07 18:12:00|374.78|372.38|374.63|372.23|374.78|372.38|374.48|372.08|0
1633630330000|2021-10-07 18:12:10|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1633630340000|2021-10-07 18:12:20|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1633630350000|2021-10-07 18:12:30|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1633630360000|2021-10-07 18:12:40|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1633630370000|2021-10-07 18:12:50|374.78|372.38|375.09|372.69|375.09|372.69|374.78|372.38|0
1633630380000|2021-10-07 18:13:00|375.24|372.84|375.24|372.84|375.24|372.84|375.09|372.69|0
1633630390000|2021-10-07 18:13:10|375.09|372.69|375.09|372.69|375.24|372.84|375.09|372.69|0
1633630400000|2021-10-07 18:13:20|374.93|372.53|374.93|372.53|375.09|372.69|374.93|372.53|0
1633630410000|2021-10-07 18:13:30|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1633630420000|2021-10-07 18:13:40|375.24|372.84|375.54|373.14|375.54|373.14|375.24|372.84|0
1633630440000|2021-10-07 18:14:00|375.39|372.99|375.08|372.68|375.39|372.99|375.08|372.68|0
1633630450000|2021-10-07 18:14:10|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1633630460000|2021-10-07 18:14:20|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1633630470000|2021-10-07 18:14:30|375.08|372.68|375.31|372.91|375.31|372.91|375.08|372.68|0
1633630480000|2021-10-07 18:14:40|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1633630490000|2021-10-07 18:14:50|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1633630500000|2021-10-07 18:15:00|375.39|372.99|375.24|372.84|375.39|372.99|375.24|372.84|0
1633630510000|2021-10-07 18:15:10|375.39|372.99|375.24|372.84|375.39|372.99|375.08|372.68|0
1633630520000|2021-10-07 18:15:20|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1633630530000|2021-10-07 18:15:30|375.08|372.68|375.08|372.68|375.24|372.84|375.08|372.68|0
1633630540000|2021-10-07 18:15:40|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1633630550000|2021-10-07 18:15:50|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1633630560000|2021-10-07 18:16:00|375.24|372.84|375.24|372.84|375.31|372.91|375.24|372.84|0
1633630570000|2021-10-07 18:16:10|375.16|372.76|374.93|372.53|375.16|372.76|374.93|372.53|0
1633630580000|2021-10-07 18:16:20|375.08|372.68|374.78|372.38|375.08|372.68|374.78|372.38|0
1633630590000|2021-10-07 18:16:30|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1633630600000|2021-10-07 18:16:40|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1633630610000|2021-10-07 18:16:50|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1633630620000|2021-10-07 18:17:00|375.08|372.68|374.93|372.53|375.08|372.68|374.93|372.53|0
1633630630000|2021-10-07 18:17:10|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1633630640000|2021-10-07 18:17:20|375.39|372.99|375.24|372.84|375.39|372.99|375.24|372.84|0
1633630650000|2021-10-07 18:17:30|375.39|372.99|375.24|372.84|375.39|372.99|375.24|372.84|0
1633630660000|2021-10-07 18:17:40|375.39|372.99|375.24|372.84|375.39|372.99|375.24|372.84|0
1633630670000|2021-10-07 18:17:50|375.39|372.99|375.24|372.84|375.39|372.99|375.24|372.84|0
1633630680000|2021-10-07 18:18:00|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1633630690000|2021-10-07 18:18:10|375.24|372.84|375.69|373.29|375.69|373.29|375.24|372.84|0
1633630700000|2021-10-07 18:18:20|375.54|373.14|375.39|372.99|375.54|373.14|375.39|372.99|0
1633630710000|2021-10-07 18:18:30|375.54|373.14|375.69|373.29|375.69|373.29|375.54|373.14|0
1633630720000|2021-10-07 18:18:40|375.54|373.14|375.69|373.29|375.69|373.29|375.54|373.14|0
1633630730000|2021-10-07 18:18:50|375.54|373.14|375.54|373.14|375.54|373.14|375.39|372.99|0
1633630740000|2021-10-07 18:19:00|375.39|372.99|375.39|372.99|375.54|373.14|375.39|372.99|0
1633630750000|2021-10-07 18:19:10|375.23|372.83|375.23|372.83|375.39|372.99|375.23|372.83|0
1633630760000|2021-10-07 18:19:20|375.08|372.68|374.93|372.53|375.08|372.68|374.93|372.53|0
1633630770000|2021-10-07 18:19:30|374.78|372.38|374.93|372.53|374.93|372.53|374.78|372.38|0
1633630780000|2021-10-07 18:19:40|374.78|372.38|375.08|372.68|375.08|372.68|374.78|372.38|0
1633630800000|2021-10-07 18:20:00|374.93|372.53|374.32|371.92|374.93|372.53|374.32|371.92|0
1633630810000|2021-10-07 18:20:10|374.48|372.08|374.63|372.23|374.63|372.23|374.47|372.07|0
1633630820000|2021-10-07 18:20:20|374.47|372.07|374.93|372.53|374.93|372.53|374.47|372.07|0
1633630830000|2021-10-07 18:20:30|375.08|372.68|375.54|373.14|375.54|373.14|375.08|372.68|0
1633630840000|2021-10-07 18:20:40|375.39|372.99|375.54|373.14|375.54|373.14|375.39|372.99|0
1633630850000|2021-10-07 18:20:50|375.39|372.99|375.08|372.68|375.39|372.99|375.08|372.68|0
1633630860000|2021-10-07 18:21:00|374.78|372.38|374.78|372.38|374.93|372.53|374.78|372.38|0
1633630870000|2021-10-07 18:21:10|374.63|372.23|374.78|372.38|374.78|372.38|374.63|372.23|0
1633630880000|2021-10-07 18:21:20|374.63|372.23|374.47|372.07|374.63|372.23|374.47|372.07|0
1633630890000|2021-10-07 18:21:30|374.63|372.23|374.63|372.23|374.78|372.38|374.63|372.23|0
1633630900000|2021-10-07 18:21:40|374.78|372.38|374.78|372.38|374.78|372.38|374.63|372.23|0
1633630910000|2021-10-07 18:21:50|374.93|372.53|374.63|372.23|374.93|372.53|374.63|372.23|0
1633630920000|2021-10-07 18:22:00|374.47|372.07|374.63|372.23|374.63|372.23|374.47|372.07|0
1633630930000|2021-10-07 18:22:10|374.47|372.07|374.32|371.92|374.47|372.07|374.32|371.92|0
1633630940000|2021-10-07 18:22:20|374.24|371.84|374.32|371.92|374.32|371.92|374.24|371.84|0
1633630950000|2021-10-07 18:22:30|374.17|371.77|374.32|371.92|374.32|371.92|374.17|371.77|0
1633630960000|2021-10-07 18:22:40|374.17|371.77|374.17|371.77|374.32|371.92|374.17|371.77|0
1633630970000|2021-10-07 18:22:50|374.02|371.62|373.87|371.47|374.02|371.62|373.87|371.47|0
1633630980000|2021-10-07 18:23:00|374.17|371.77|373.87|371.47|374.17|371.77|373.87|371.47|0
1633630990000|2021-10-07 18:23:10|374.02|371.62|374.02|371.62|374.17|371.77|374.02|371.62|0
1633631000000|2021-10-07 18:23:20|374.17|371.77|374.02|371.62|374.17|371.77|374.02|371.62|0
1633631010000|2021-10-07 18:23:30|374.17|371.77|374.32|371.92|374.32|371.92|374.17|371.77|0
1633631020000|2021-10-07 18:23:40|374.17|371.77|374.02|371.62|374.17|371.77|374.02|371.62|0
1633631030000|2021-10-07 18:23:50|374.17|371.77|374.02|371.62|374.17|371.77|374.02|371.62|0
1633631040000|2021-10-07 18:24:00|373.87|371.47|374.02|371.62|374.02|371.62|373.87|371.47|0
1633631050000|2021-10-07 18:24:10|373.87|371.47|374.02|371.62|374.02|371.62|373.87|371.47|0
1633631080000|2021-10-07 18:24:40|373.87|371.47|373.87|371.47|374.02|371.62|373.87|371.47|0
1633631090000|2021-10-07 18:24:50|373.71|371.31|373.87|371.47|373.87|371.47|373.71|371.31|0
1633631100000|2021-10-07 18:25:00|373.71|371.31|373.71|371.31|373.87|371.47|373.71|371.31|0
1633631110000|2021-10-07 18:25:10|373.56|371.16|373.56|371.16|373.56|371.16|373.56|371.16|0
1633631120000|2021-10-07 18:25:20|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1633631130000|2021-10-07 18:25:30|373.26|370.86|373.26|370.86|373.41|371.01|373.26|370.86|0
1633631140000|2021-10-07 18:25:40|373.11|370.71|373.11|370.71|373.11|370.71|372.96|370.56|0
1633631150000|2021-10-07 18:25:50|372.96|370.56|372.81|370.41|372.96|370.56|372.81|370.41|0
1633631160000|2021-10-07 18:26:00|372.65|370.25|372.96|370.56|372.96|370.56|372.65|370.25|0
1633631170000|2021-10-07 18:26:10|373.11|370.71|372.96|370.56|373.11|370.71|372.96|370.56|0
1633631180000|2021-10-07 18:26:20|372.81|370.41|372.96|370.56|372.96|370.56|372.81|370.41|0
1633631190000|2021-10-07 18:26:30|373.11|370.71|372.8|370.4|373.11|370.71|372.8|370.4|0
1633631200000|2021-10-07 18:26:40|372.96|370.56|372.96|370.56|372.96|370.56|372.8|370.4|0
1633631210000|2021-10-07 18:26:50|372.8|370.4|372.96|370.56|372.96|370.56|372.8|370.4|0
1633631220000|2021-10-07 18:27:00|373.11|370.71|373.41|371.01|373.41|371.01|373.11|370.71|0
1633631230000|2021-10-07 18:27:10|373.26|370.86|373.41|371.01|373.41|371.01|373.26|370.86|0
1633631240000|2021-10-07 18:27:20|373.26|370.86|373.56|371.16|373.56|371.16|373.26|370.86|0
1633631250000|2021-10-07 18:27:30|373.41|371.01|373.26|370.86|373.41|371.01|373.26|370.86|0
1633631260000|2021-10-07 18:27:40|373.11|370.71|372.8|370.4|373.11|370.71|372.8|370.4|0
1633631270000|2021-10-07 18:27:50|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1633631280000|2021-10-07 18:28:00|372.8|370.4|373.11|370.71|373.11|370.71|372.8|370.4|0
1633631290000|2021-10-07 18:28:10|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1633631300000|2021-10-07 18:28:20|373.41|371.01|373.41|371.01|373.41|371.01|373.26|370.86|0
1633631310000|2021-10-07 18:28:30|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1633631320000|2021-10-07 18:28:40|373.41|371.01|373.26|370.86|373.41|371.01|373.26|370.86|0
1633631330000|2021-10-07 18:28:50|373.11|370.71|373.41|371.01|373.41|371.01|373.11|370.71|0
1633631340000|2021-10-07 18:29:00|373.56|371.16|373.86|371.46|373.86|371.46|373.56|371.16|0
1633631360000|2021-10-07 18:29:20|373.56|371.16|373.41|371.01|373.71|371.31|373.41|371.01|0
1633631370000|2021-10-07 18:29:30|373.11|370.71|372.96|370.56|373.11|370.71|372.96|370.56|0
1633631380000|2021-10-07 18:29:40|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1633631390000|2021-10-07 18:29:50|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1633631400000|2021-10-07 18:30:00|373.56|371.16|373.41|371.01|373.56|371.16|373.41|371.01|0
1633631410000|2021-10-07 18:30:10|373.56|371.16|373.71|371.31|373.71|371.31|373.56|371.16|0
1633631420000|2021-10-07 18:30:20|373.86|371.46|373.86|371.46|374.02|371.62|373.86|371.46|0
1633631430000|2021-10-07 18:30:30|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1633631440000|2021-10-07 18:30:40|373.56|371.16|373.71|371.31|373.71|371.31|373.56|371.16|0
1633631450000|2021-10-07 18:30:50|373.56|371.16|373.86|371.46|373.86|371.46|373.56|371.16|0
1633631460000|2021-10-07 18:31:00|373.56|371.16|373.56|371.16|373.56|371.16|373.41|371.01|0
1633631470000|2021-10-07 18:31:10|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1633631480000|2021-10-07 18:31:20|373.41|371.01|373.26|370.86|373.41|371.01|373.26|370.86|0
1633631490000|2021-10-07 18:31:30|373.11|370.71|372.95|370.55|373.26|370.86|372.95|370.55|0
1633631500000|2021-10-07 18:31:40|372.8|370.4|372.65|370.25|372.8|370.4|372.65|370.25|0
1633631510000|2021-10-07 18:31:50|372.5|370.1|372.8|370.4|372.8|370.4|372.5|370.1|0
1633631520000|2021-10-07 18:32:00|372.65|370.25|372.8|370.4|372.8|370.4|372.65|370.25|0
1633631530000|2021-10-07 18:32:10|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1633631540000|2021-10-07 18:32:20|373.11|370.71|372.95|370.55|373.11|370.71|372.95|370.55|0
1633631550000|2021-10-07 18:32:30|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1633631560000|2021-10-07 18:32:40|372.5|370.1|372.35|369.95|372.5|370.1|372.05|369.65|0
1633631570000|2021-10-07 18:32:50|372.5|370.1|372.35|369.95|372.5|370.1|372.35|369.95|0
1633631580000|2021-10-07 18:33:00|372.5|370.1|372.65|370.25|372.65|370.25|372.5|370.1|0
1633631590000|2021-10-07 18:33:10|372.5|370.1|372.35|369.95|372.5|370.1|372.35|369.95|0
1633631600000|2021-10-07 18:33:20|372.5|370.1|372.35|369.95|372.5|370.1|372.35|369.95|0
1633631610000|2021-10-07 18:33:30|372.5|370.1|372.65|370.25|372.65|370.25|372.5|370.1|0
1633631630000|2021-10-07 18:33:50|372.8|370.4|372.95|370.55|372.95|370.55|372.65|370.25|0
1633631640000|2021-10-07 18:34:00|373.1|370.7|373.56|371.16|373.56|371.16|372.95|370.55|0
1633631650000|2021-10-07 18:34:10|373.41|371.01|373.1|370.7|373.41|371.01|373.1|370.7|0
1633631660000|2021-10-07 18:34:20|372.95|370.55|373.1|370.7|373.1|370.7|372.95|370.55|0
1633631670000|2021-10-07 18:34:30|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1633631680000|2021-10-07 18:34:40|373.1|370.7|373.26|370.86|373.26|370.86|373.1|370.7|0
1633631690000|2021-10-07 18:34:50|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1633631700000|2021-10-07 18:35:00|372.8|370.4|372.65|370.25|372.8|370.4|372.65|370.25|0
1633631710000|2021-10-07 18:35:10|372.8|370.4|372.8|370.4|372.95|370.55|372.8|370.4|0
1633631720000|2021-10-07 18:35:20|372.95|370.55|373.1|370.7|373.1|370.7|372.95|370.55|0
1633631730000|2021-10-07 18:35:30|373.26|370.86|373.1|370.7|373.26|370.86|373.1|370.7|0
1633631740000|2021-10-07 18:35:40|372.95|370.55|373.1|370.7|373.1|370.7|372.95|370.55|0
1633631750000|2021-10-07 18:35:50|373.26|370.86|373.41|371.01|373.41|371.01|373.26|370.86|0
1633631760000|2021-10-07 18:36:00|373.26|370.86|372.95|370.55|373.26|370.86|372.95|370.55|0
1633631770000|2021-10-07 18:36:10|373.1|370.7|372.95|370.55|373.1|370.7|372.95|370.55|0
1633631780000|2021-10-07 18:36:20|373.1|370.7|372.95|370.55|373.26|370.86|372.95|370.55|0
1633631800000|2021-10-07 18:36:40|373.1|370.7|372.8|370.4|373.1|370.7|372.8|370.4|0
1633631810000|2021-10-07 18:36:50|372.95|370.55|373.1|370.7|373.1|370.7|372.95|370.55|0
1633631820000|2021-10-07 18:37:00|372.8|370.4|372.8|370.4|372.95|370.55|372.8|370.4|0
1633631830000|2021-10-07 18:37:10|372.65|370.25|372.5|370.1|372.65|370.25|372.5|370.1|0
1633631840000|2021-10-07 18:37:20|372.35|369.95|372.2|369.8|372.35|369.95|372.2|369.8|0
1633631850000|2021-10-07 18:37:30|372.35|369.95|372.35|369.95|372.35|369.95|372.35|369.95|0
1633631860000|2021-10-07 18:37:40|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1633631870000|2021-10-07 18:37:50|372.19|369.79|371.74|369.34|372.19|369.79|371.74|369.34|0
1633631880000|2021-10-07 18:38:00|371.59|369.19|372.04|369.64|372.04|369.64|371.59|369.19|0
1633631890000|2021-10-07 18:38:10|371.89|369.49|371.59|369.19|371.89|369.49|371.59|369.19|0
1633631900000|2021-10-07 18:38:20|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1633631910000|2021-10-07 18:38:30|371.59|369.19|371.74|369.34|371.74|369.34|371.59|369.19|0
1633631920000|2021-10-07 18:38:40|371.89|369.49|371.74|369.34|371.89|369.49|371.74|369.34|0
1633631930000|2021-10-07 18:38:50|371.89|369.49|371.74|369.34|371.89|369.49|371.74|369.34|0
1633631940000|2021-10-07 18:39:00|371.89|369.49|371.89|369.49|371.89|369.49|371.89|369.49|0
1633631950000|2021-10-07 18:39:10|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1633631960000|2021-10-07 18:39:20|371.59|369.19|371.89|369.49|371.89|369.49|371.59|369.19|0
1633631970000|2021-10-07 18:39:30|372.04|369.64|372.04|369.64|372.04|369.64|372.04|369.64|0
1633631980000|2021-10-07 18:39:40|371.89|369.49|371.89|369.49|372.04|369.64|371.89|369.49|0
1633631990000|2021-10-07 18:39:50|372.04|369.64|372.04|369.64|372.04|369.64|371.89|369.49|0
1633632000000|2021-10-07 18:40:00|371.89|369.49|371.89|369.49|371.89|369.49|371.59|369.19|0
1633632010000|2021-10-07 18:40:10|372.04|369.64|371.89|369.49|372.04|369.64|371.89|369.49|0
1633632020000|2021-10-07 18:40:20|372.04|369.64|371.74|369.34|372.04|369.64|371.74|369.34|0
1633632030000|2021-10-07 18:40:30|371.59|369.19|371.44|369.04|371.59|369.19|371.44|369.04|0
1633632040000|2021-10-07 18:40:40|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1633632050000|2021-10-07 18:40:50|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1633632060000|2021-10-07 18:41:00|371.59|369.19|371.44|369.04|371.59|369.19|371.44|369.04|0
1633632070000|2021-10-07 18:41:10|371.59|369.19|371.89|369.49|371.89|369.49|371.59|369.19|0
1633632080000|2021-10-07 18:41:20|371.74|369.34|371.59|369.19|371.74|369.34|371.59|369.19|0
1633632090000|2021-10-07 18:41:30|371.74|369.34|371.59|369.19|371.74|369.34|371.59|369.19|0
1633632100000|2021-10-07 18:41:40|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1633632110000|2021-10-07 18:41:50|371.14|368.74|371.14|368.74|371.14|368.74|370.98|368.58|0
1633632120000|2021-10-07 18:42:00|370.98|368.58|371.13|368.73|371.14|368.74|370.98|368.58|0
1633632130000|2021-10-07 18:42:10|371.29|368.89|370.98|368.58|371.29|368.89|370.98|368.58|0
1633632140000|2021-10-07 18:42:20|371.13|368.73|370.98|368.58|371.13|368.73|370.98|368.58|0
1633632150000|2021-10-07 18:42:30|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1633632160000|2021-10-07 18:42:40|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1633632170000|2021-10-07 18:42:50|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1633632180000|2021-10-07 18:43:00|370.68|368.28|370.98|368.58|370.98|368.58|370.68|368.28|0
1633632200000|2021-10-07 18:43:20|370.83|368.43|370.68|368.28|370.83|368.43|370.68|368.28|0
1633632210000|2021-10-07 18:43:30|370.53|368.13|370.68|368.28|370.68|368.28|370.53|368.13|0
1633632220000|2021-10-07 18:43:40|370.83|368.43|370.68|368.28|370.83|368.43|370.68|368.28|0
1633632240000|2021-10-07 18:44:00|370.53|368.13|369.78|367.38|370.53|368.13|369.78|367.38|0
1633632250000|2021-10-07 18:44:10|369.93|367.53|369.85|367.45|369.93|367.53|369.78|367.38|0
1633632260000|2021-10-07 18:44:20|370.08|367.68|370.23|367.83|370.23|367.83|370.08|367.68|0
1633632270000|2021-10-07 18:44:30|370.38|367.98|370.53|368.13|370.53|368.13|370.38|367.98|0
1633632280000|2021-10-07 18:44:40|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1633632290000|2021-10-07 18:44:50|370.08|367.68|370.08|367.68|370.23|367.83|370.08|367.68|0
1633632300000|2021-10-07 18:45:00|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1633632310000|2021-10-07 18:45:10|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1633632320000|2021-10-07 18:45:20|369.62|367.22|369.78|367.38|369.78|367.38|369.62|367.22|0
1633632330000|2021-10-07 18:45:30|369.62|367.22|369.32|366.92|369.62|367.22|369.32|366.92|0
1633632340000|2021-10-07 18:45:40|369.47|367.07|369.62|367.22|369.78|367.38|369.47|367.07|0
1633632350000|2021-10-07 18:45:50|369.93|367.53|369.47|367.07|369.93|367.53|369.47|367.07|0
1633632360000|2021-10-07 18:46:00|369.32|366.92|369.62|367.22|369.62|367.22|369.32|366.92|0
1633632370000|2021-10-07 18:46:10|369.77|367.37|369.93|367.53|369.93|367.53|369.77|367.37|0
1633632390000|2021-10-07 18:46:30|370.08|367.68|370.08|367.68|370.08|367.68|369.93|367.53|0
1633632400000|2021-10-07 18:46:40|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1633632410000|2021-10-07 18:46:50|370.38|367.98|370.38|367.98|370.53|368.13|370.38|367.98|0
1633632420000|2021-10-07 18:47:00|370.53|368.13|370.23|367.83|370.53|368.13|370.23|367.83|0
1633632430000|2021-10-07 18:47:10|370.38|367.98|370.08|367.68|370.38|367.98|370.08|367.68|0
1633632440000|2021-10-07 18:47:20|369.77|367.37|370.23|367.83|370.23|367.83|369.77|367.37|0
1633632450000|2021-10-07 18:47:30|370.08|367.68|369.77|367.37|370.08|367.68|369.77|367.37|0
1633632460000|2021-10-07 18:47:40|369.85|367.45|370.08|367.68|370.08|367.68|369.85|367.45|0
1633632470000|2021-10-07 18:47:50|369.93|367.53|370.08|367.68|370.08|367.68|369.93|367.53|0
1633632480000|2021-10-07 18:48:00|369.93|367.53|370.08|367.68|370.08|367.68|369.93|367.53|0
1633632490000|2021-10-07 18:48:10|369.92|367.52|369.92|367.52|370.08|367.68|369.92|367.52|0
1633632500000|2021-10-07 18:48:20|370|367.6|370.08|367.68|370.23|367.83|370|367.6|0
1633632510000|2021-10-07 18:48:30|369.92|367.52|370.23|367.83|370.23|367.83|369.92|367.52|0
1633632520000|2021-10-07 18:48:40|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1633632530000|2021-10-07 18:48:50|368.96|366.56|369.11|366.71|369.11|366.71|368.96|366.56|0
1633632540000|2021-10-07 18:49:00|368.96|366.56|371.69|369.29|371.69|369.29|368.96|366.56|0
1633632550000|2021-10-07 18:49:10|371.77|369.37|371.77|369.37|371.77|369.37|371.77|369.37|0
1633632560000|2021-10-07 18:49:20|371.62|369.22|371.62|369.22|371.62|369.22|371.62|369.22|0
1633632570000|2021-10-07 18:49:30|371.47|369.07|371.62|369.22|371.62|369.22|371.47|369.07|0
1633632580000|2021-10-07 18:49:40|371.77|369.37|371.47|369.07|371.77|369.37|371.47|369.07|0
1633632590000|2021-10-07 18:49:50|371.62|369.22|371.69|369.29|371.77|369.37|371.62|369.22|0
1633632600000|2021-10-07 18:50:00|371.62|369.22|371.47|369.07|371.62|369.22|371.32|368.92|0
1633632620000|2021-10-07 18:50:20|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1633632630000|2021-10-07 18:50:30|371.47|369.07|371.32|368.92|371.47|369.07|371.32|368.92|0
1633632640000|2021-10-07 18:50:40|371.47|369.07|371.32|368.92|371.47|369.07|371.32|368.92|0
1633632650000|2021-10-07 18:50:50|371.47|369.07|371.47|369.07|371.47|369.07|371.47|369.07|0
1633632660000|2021-10-07 18:51:00|371.17|368.77|371.17|368.77|371.17|368.77|371.17|368.77|0
1633632670000|2021-10-07 18:51:10|371.02|368.62|370.72|368.32|371.02|368.62|370.72|368.32|0
1633632680000|2021-10-07 18:51:20|370.87|368.47|371.02|368.62|371.02|368.62|370.87|368.47|0
1633632700000|2021-10-07 18:51:40|371.17|368.77|371.02|368.62|371.17|368.77|371.02|368.62|0
1633632710000|2021-10-07 18:51:50|371.17|368.77|371.32|368.92|371.32|368.92|371.17|368.77|0
1633632720000|2021-10-07 18:52:00|371.47|369.07|371.47|369.07|371.47|369.07|371.32|368.92|0
1633632730000|2021-10-07 18:52:10|371.32|368.92|371.17|368.77|371.32|368.92|371.17|368.77|0
1633632740000|2021-10-07 18:52:20|371.02|368.62|371.02|368.62|371.02|368.62|370.87|368.47|0
1633632750000|2021-10-07 18:52:30|370.87|368.47|370.87|368.47|370.87|368.47|370.87|368.47|0
1633632770000|2021-10-07 18:52:50|370.71|368.31|370.26|367.86|370.71|368.31|370.26|367.86|0
1633632780000|2021-10-07 18:53:00|370.11|367.71|370.41|368.01|370.41|368.01|370.11|367.71|0
1633632790000|2021-10-07 18:53:10|370.56|368.16|370.41|368.01|370.71|368.31|370.41|368.01|0
1633632800000|2021-10-07 18:53:20|370.56|368.16|370.41|368.01|370.71|368.31|370.41|368.01|0
1633632810000|2021-10-07 18:53:30|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1633632820000|2021-10-07 18:53:40|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1633632830000|2021-10-07 18:53:50|370.26|367.86|370.26|367.86|370.26|367.86|370.26|367.86|0
1633632840000|2021-10-07 18:54:00|370.41|368.01|370.26|367.86|370.41|368.01|370.26|367.86|0
1633632850000|2021-10-07 18:54:10|370.11|367.71|369.81|367.41|370.11|367.71|369.81|367.41|0
1633632860000|2021-10-07 18:54:20|369.66|367.26|369.06|366.66|369.66|367.26|369.06|366.66|0
1633632870000|2021-10-07 18:54:30|369.21|366.81|369.96|367.56|369.96|367.56|369.06|366.66|0
1633632880000|2021-10-07 18:54:40|370.26|367.86|370.41|368.01|370.41|368.01|370.11|367.71|0
1633632890000|2021-10-07 18:54:50|370.26|367.86|370.41|368.01|370.41|368.01|370.11|367.71|0
1633632900000|2021-10-07 18:55:00|370.26|367.86|370.56|368.16|370.56|368.16|370.26|367.86|0
1633632910000|2021-10-07 18:55:10|370.41|368.01|370.41|368.01|370.56|368.16|370.26|367.86|0
1633632920000|2021-10-07 18:55:20|370.26|367.86|370.11|367.71|370.26|367.86|370.11|367.71|0
1633632930000|2021-10-07 18:55:30|369.96|367.56|370.26|367.86|370.26|367.86|369.96|367.56|0
1633632940000|2021-10-07 18:55:40|370.11|367.71|370.26|367.86|370.26|367.86|370.11|367.71|0
1633632950000|2021-10-07 18:55:50|370.41|368.01|370.26|367.86|370.56|368.16|370.26|367.86|0
1633632960000|2021-10-07 18:56:00|370.11|367.71|370.11|367.71|370.11|367.71|369.96|367.56|0
1633632970000|2021-10-07 18:56:10|370.26|367.86|370.26|367.86|370.26|367.86|370.26|367.86|0
1633632980000|2021-10-07 18:56:20|370.18|367.78|370.11|367.71|370.18|367.78|370.11|367.71|0
1633632990000|2021-10-07 18:56:30|369.96|367.56|369.96|367.56|369.96|367.56|369.96|367.56|0
1633633000000|2021-10-07 18:56:40|370.11|367.71|370.11|367.71|370.18|367.78|370.11|367.71|0
1633633010000|2021-10-07 18:56:50|370.26|367.86|370.26|367.86|370.26|367.86|370.11|367.71|0
1633633020000|2021-10-07 18:57:00|370.41|368.01|370.26|367.86|370.41|368.01|370.26|367.86|0
1633633030000|2021-10-07 18:57:10|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1633633040000|2021-10-07 18:57:20|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1633633050000|2021-10-07 18:57:30|370.86|368.46|371.32|368.92|371.32|368.92|370.86|368.46|0
1633633060000|2021-10-07 18:57:40|371.47|369.07|371.32|368.92|371.62|369.22|371.32|368.92|0
1633633070000|2021-10-07 18:57:50|371.47|369.07|371.62|369.22|371.62|369.22|371.47|369.07|0
1633633080000|2021-10-07 18:58:00|371.47|369.07|371.01|368.61|371.47|369.07|370.86|368.46|0
1633633090000|2021-10-07 18:58:10|370.86|368.46|370.86|368.46|370.86|368.46|370.71|368.31|0
1633633100000|2021-10-07 18:58:20|371.01|368.61|370.41|368.01|371.01|368.61|370.41|368.01|0
1633633110000|2021-10-07 18:58:30|370.56|368.16|370.56|368.16|370.56|368.16|370.41|368.01|0
1633633120000|2021-10-07 18:58:40|370.41|368.01|370.41|368.01|370.41|368.01|370.26|367.86|0
1633633130000|2021-10-07 18:58:50|370.56|368.16|370.41|368.01|370.71|368.31|370.41|368.01|0
1633633140000|2021-10-07 18:59:00|370.26|367.86|370.11|367.71|370.41|368.01|370.11|367.71|0
1633633160000|2021-10-07 18:59:20|369.96|367.56|369.96|367.56|370.11|367.71|369.96|367.56|0
1633633170000|2021-10-07 18:59:30|369.81|367.41|369.81|367.41|369.81|367.41|369.81|367.41|0
1633633180000|2021-10-07 18:59:40|369.66|367.26|369.81|367.41|369.81|367.41|369.66|367.26|0
1633633190000|2021-10-07 18:59:50|369.96|367.56|369.81|367.41|369.96|367.56|369.81|367.41|0
1633633200000|2021-10-07 19:00:00|369.36|366.96|369.21|366.81|369.36|366.96|369.06|366.66|0
1633633210000|2021-10-07 19:00:10|369.06|366.66|369.06|366.66|369.06|366.66|369.06|366.66|0
1633633220000|2021-10-07 19:00:20|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1633633230000|2021-10-07 19:00:30|369.06|366.66|368.31|365.91|369.06|366.66|368.31|365.91|0
1633633240000|2021-10-07 19:00:40|368.46|366.06|368.61|366.21|368.61|366.21|368.31|365.91|0
1633633250000|2021-10-07 19:00:50|368.46|366.06|368.3|365.9|368.46|366.06|368.3|365.9|0
1633633260000|2021-10-07 19:01:00|368.46|366.06|369.06|366.66|369.06|366.66|368.46|366.06|0
1633633270000|2021-10-07 19:01:10|369.21|366.81|369.81|367.41|369.81|367.41|369.21|366.81|0
1633633280000|2021-10-07 19:01:20|369.96|367.56|369.96|367.56|369.96|367.56|369.96|367.56|0
1633633290000|2021-10-07 19:01:30|369.81|367.41|369.81|367.41|369.81|367.41|369.66|367.26|0
1633633300000|2021-10-07 19:01:40|370.11|367.71|370.41|368.01|370.56|368.16|370.11|367.71|0
1633633310000|2021-10-07 19:01:50|370.56|368.16|370.41|368.01|370.71|368.31|370.41|368.01|0
1633633320000|2021-10-07 19:02:00|370.71|368.31|370.71|368.31|370.71|368.31|370.56|368.16|0
1633633330000|2021-10-07 19:02:10|370.41|368.01|370.41|368.01|370.71|368.31|370.41|368.01|0
1633633340000|2021-10-07 19:02:20|370.56|368.16|370.71|368.31|370.71|368.31|370.41|368.01|0
1633633350000|2021-10-07 19:02:30|370.56|368.16|370.41|368.01|370.56|368.16|370.41|368.01|0
1633633360000|2021-10-07 19:02:40|370.26|367.86|370.26|367.86|370.41|368.01|370.26|367.86|0
1633633370000|2021-10-07 19:02:50|370.11|367.71|369.81|367.41|370.11|367.71|369.81|367.41|0
1633633380000|2021-10-07 19:03:00|369.66|367.26|369.66|367.26|369.81|367.41|369.66|367.26|0
1633633390000|2021-10-07 19:03:10|369.81|367.41|369.96|367.56|369.96|367.56|369.81|367.41|0
1633633400000|2021-10-07 19:03:20|370.11|367.71|369.96|367.56|370.11|367.71|369.96|367.56|0
1633633410000|2021-10-07 19:03:30|370.11|367.71|370.11|367.71|370.11|367.71|370.11|367.71|0
1633633420000|2021-10-07 19:03:40|369.96|367.56|370.11|367.71|370.11|367.71|369.96|367.56|0
1633633430000|2021-10-07 19:03:50|370.26|367.86|370.11|367.71|370.26|367.86|370.11|367.71|0
1633633440000|2021-10-07 19:04:00|369.81|367.41|370.11|367.71|370.11|367.71|369.81|367.41|0
1633633450000|2021-10-07 19:04:10|369.96|367.56|369.81|367.41|369.96|367.56|369.81|367.41|0
1633633460000|2021-10-07 19:04:20|369.66|367.26|369.66|367.26|369.66|367.26|369.51|367.11|0
1633633470000|2021-10-07 19:04:30|369.51|367.11|370.11|367.71|370.11|367.71|369.51|367.11|0
1633633480000|2021-10-07 19:04:40|369.96|367.56|370.26|367.86|370.26|367.86|369.96|367.56|0
1633633500000|2021-10-07 19:05:00|370.56|368.16|371.16|368.76|371.16|368.76|370.56|368.16|0
1633633510000|2021-10-07 19:05:10|371.31|368.91|371.46|369.06|371.46|369.06|371.31|368.91|0
1633633520000|2021-10-07 19:05:20|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1633633530000|2021-10-07 19:05:30|371.46|369.06|371.76|369.36|371.76|369.36|371.38|368.98|0
1633633540000|2021-10-07 19:05:40|371.92|369.52|371.92|369.52|372.07|369.67|371.92|369.52|0
1633633550000|2021-10-07 19:05:50|371.76|369.36|371.76|369.36|371.92|369.52|371.76|369.36|0
1633633560000|2021-10-07 19:06:00|371.46|369.06|371.76|369.36|371.76|369.36|371.46|369.06|0
1633633570000|2021-10-07 19:06:10|371.61|369.21|371.61|369.21|371.76|369.36|371.46|369.06|0
1633633580000|2021-10-07 19:06:20|371.76|369.36|372.07|369.67|372.07|369.67|371.76|369.36|0
1633633590000|2021-10-07 19:06:30|371.92|369.52|371.92|369.52|372.07|369.67|371.92|369.52|0
1633633600000|2021-10-07 19:06:40|371.61|369.21|371.76|369.36|371.76|369.36|371.61|369.21|0
1633633610000|2021-10-07 19:06:50|372.07|369.67|372.37|369.97|372.37|369.97|372.07|369.67|0
1633633630000|2021-10-07 19:07:10|372.52|370.12|372.67|370.27|372.67|370.27|372.52|370.12|0
1633633650000|2021-10-07 19:07:30|372.52|370.12|372.52|370.12|372.67|370.27|372.52|370.12|0
1633633660000|2021-10-07 19:07:40|372.67|370.27|372.52|370.12|372.67|370.27|372.52|370.12|0
1633633670000|2021-10-07 19:07:50|372.37|369.97|372.67|370.27|372.67|370.27|372.37|369.97|0
1633633680000|2021-10-07 19:08:00|372.52|370.12|372.67|370.27|372.67|370.27|372.52|370.12|0
1633633690000|2021-10-07 19:08:10|372.52|370.12|372.67|370.27|372.67|370.27|372.37|369.97|0
1633633700000|2021-10-07 19:08:20|372.52|370.12|372.67|370.27|372.67|370.27|372.52|370.12|0
1633633710000|2021-10-07 19:08:30|372.52|370.12|372.52|370.12|372.67|370.27|372.52|370.12|0
1633633720000|2021-10-07 19:08:40|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1633633730000|2021-10-07 19:08:50|372.52|370.12|372.37|369.97|372.52|370.12|372.37|369.97|0
1633633740000|2021-10-07 19:09:00|372.22|369.82|372.37|369.97|372.37|369.97|372.22|369.82|0
1633633750000|2021-10-07 19:09:10|372.52|370.12|372.37|369.97|372.52|370.12|372.37|369.97|0
1633633770000|2021-10-07 19:09:30|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1633633780000|2021-10-07 19:09:40|372.37|369.97|372.52|370.12|372.52|370.12|372.37|369.97|0
1633633790000|2021-10-07 19:09:50|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1633633800000|2021-10-07 19:10:00|372.52|370.12|372.52|370.12|372.52|370.12|372.37|369.97|0
1633633810000|2021-10-07 19:10:10|372.37|369.97|372.06|369.66|372.37|369.97|371.91|369.51|0
1633633820000|2021-10-07 19:10:20|371.91|369.51|371.76|369.36|371.91|369.51|371.61|369.21|0
1633633830000|2021-10-07 19:10:30|371.61|369.21|371.61|369.21|371.76|369.36|371.61|369.21|0
1633633840000|2021-10-07 19:10:40|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1633633850000|2021-10-07 19:10:50|371.91|369.51|371.91|369.51|371.91|369.51|371.76|369.36|0
1633633860000|2021-10-07 19:11:00|371.76|369.36|371.61|369.21|371.76|369.36|371.61|369.21|0
1633633870000|2021-10-07 19:11:10|371.76|369.36|371.61|369.21|371.76|369.36|371.61|369.21|0
1633633880000|2021-10-07 19:11:20|371.76|369.36|371.91|369.51|371.91|369.51|371.76|369.36|0
1633633890000|2021-10-07 19:11:30|371.61|369.21|371.61|369.21|371.76|369.36|371.61|369.21|0
1633633900000|2021-10-07 19:11:40|371.46|369.06|371.31|368.91|371.46|369.06|371.31|368.91|0
1633633910000|2021-10-07 19:11:50|371.46|369.06|371.61|369.21|371.61|369.21|371.46|369.06|0
1633633920000|2021-10-07 19:12:00|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1633633930000|2021-10-07 19:12:10|371.91|369.51|371.61|369.21|371.91|369.51|371.61|369.21|0
1633633940000|2021-10-07 19:12:20|371.76|369.36|371.61|369.21|371.76|369.36|371.61|369.21|0
1633633960000|2021-10-07 19:12:40|371.46|369.06|371.91|369.51|371.91|369.51|371.46|369.06|0
1633633970000|2021-10-07 19:12:50|372.06|369.66|372.82|370.42|372.82|370.42|372.06|369.66|0
1633633980000|2021-10-07 19:13:00|372.97|370.57|373.12|370.72|373.27|370.87|372.97|370.57|0
1633633990000|2021-10-07 19:13:10|373.27|370.87|373.12|370.72|373.27|370.87|373.12|370.72|0
1633634000000|2021-10-07 19:13:20|373.27|370.87|373.12|370.72|373.27|370.87|373.12|370.72|0
1633634010000|2021-10-07 19:13:30|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1633634020000|2021-10-07 19:13:40|372.82|370.42|373.27|370.87|373.27|370.87|372.82|370.42|0
1633634030000|2021-10-07 19:13:50|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1633634040000|2021-10-07 19:14:00|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1633634050000|2021-10-07 19:14:10|373.42|371.02|373.73|371.33|373.88|371.48|373.42|371.02|0
1633634060000|2021-10-07 19:14:20|373.57|371.17|373.88|371.48|373.88|371.48|373.57|371.17|0
1633634070000|2021-10-07 19:14:30|374.03|371.63|374.03|371.63|374.18|371.78|374.03|371.63|0
1633634080000|2021-10-07 19:14:40|374.18|371.78|374.18|371.78|374.18|371.78|374.03|371.63|0
1633634090000|2021-10-07 19:14:50|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1633634100000|2021-10-07 19:15:00|373.72|371.32|373.88|371.48|373.88|371.48|373.72|371.32|0
1633634110000|2021-10-07 19:15:10|373.57|371.17|373.88|371.48|373.88|371.48|373.57|371.17|0
1633634120000|2021-10-07 19:15:20|374.03|371.63|373.57|371.17|374.03|371.63|373.57|371.17|0
1633634130000|2021-10-07 19:15:30|373.72|371.32|373.12|370.72|373.72|371.32|373.12|370.72|0
1633634140000|2021-10-07 19:15:40|373.27|370.87|373.27|370.87|373.42|371.02|373.27|370.87|0
1633634150000|2021-10-07 19:15:50|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1633634160000|2021-10-07 19:16:00|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1633634170000|2021-10-07 19:16:10|373.72|371.32|374.18|371.78|374.18|371.78|373.72|371.32|0
1633634180000|2021-10-07 19:16:20|374.33|371.93|374.63|372.23|374.78|372.38|374.33|371.93|0
1633634190000|2021-10-07 19:16:30|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1633634200000|2021-10-07 19:16:40|374.94|372.54|375.09|372.69|375.09|372.69|374.94|372.54|0
1633634210000|2021-10-07 19:16:50|374.94|372.54|374.78|372.38|374.94|372.54|374.78|372.38|0
1633634220000|2021-10-07 19:17:00|374.63|372.23|374.48|372.08|374.63|372.23|374.48|372.08|0
1633634230000|2021-10-07 19:17:10|374.63|372.23|374.78|372.38|374.78|372.38|374.63|372.23|0
1633634240000|2021-10-07 19:17:20|374.63|372.23|374.78|372.38|374.78|372.38|374.63|372.23|0
1633634250000|2021-10-07 19:17:30|374.63|372.23|374.18|371.78|374.63|372.23|374.18|371.78|0
1633634260000|2021-10-07 19:17:40|374.48|372.08|374.33|371.93|374.48|372.08|374.33|371.93|0
1633634270000|2021-10-07 19:17:50|374.48|372.08|374.33|371.93|374.48|372.08|374.33|371.93|0
1633634280000|2021-10-07 19:18:00|374.18|371.78|374.03|371.63|374.18|371.78|374.03|371.63|0
1633634290000|2021-10-07 19:18:10|374.18|371.78|374.18|371.78|374.33|371.93|374.18|371.78|0
1633634300000|2021-10-07 19:18:20|374.33|371.93|374.48|372.08|374.48|372.08|374.18|371.78|0
1633634310000|2021-10-07 19:18:30|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1633634320000|2021-10-07 19:18:40|374.48|372.08|374.63|372.23|374.63|372.23|374.48|372.08|0
1633634340000|2021-10-07 19:19:00|374.78|372.38|374.48|372.08|374.78|372.38|374.48|372.08|0
1633634350000|2021-10-07 19:19:10|374.33|371.93|374.33|371.93|374.48|372.08|374.33|371.93|0
1633634360000|2021-10-07 19:19:20|374.48|372.08|374.33|371.93|374.48|372.08|374.33|371.93|0
1633634370000|2021-10-07 19:19:30|374.48|372.08|374.48|372.08|374.63|372.23|374.48|372.08|0
1633634380000|2021-10-07 19:19:40|374.33|371.93|374.48|372.08|374.48|372.08|374.33|371.93|0
1633634400000|2021-10-07 19:20:00|374.33|371.93|374.03|371.63|374.48|372.08|374.03|371.63|0
1633634410000|2021-10-07 19:20:10|374.18|371.78|374.18|371.78|374.18|371.78|374.03|371.63|0
1633634420000|2021-10-07 19:20:20|374.03|371.63|374.18|371.78|374.18|371.78|374.03|371.63|0
1633634460000|2021-10-07 19:21:00|374.33|371.93|374.78|372.38|374.78|372.38|374.33|371.93|0
1633634470000|2021-10-07 19:21:10|374.63|372.23|374.48|372.08|374.78|372.38|374.48|372.08|0
1633634480000|2021-10-07 19:21:20|374.63|372.23|374.48|372.08|374.63|372.23|374.48|372.08|0
1633634490000|2021-10-07 19:21:30|374.33|371.93|374.48|372.08|374.48|372.08|374.33|371.93|0
1633634500000|2021-10-07 19:21:40|374.33|371.93|374.33|371.93|374.48|372.08|374.33|371.93|0
1633634510000|2021-10-07 19:21:50|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1633634520000|2021-10-07 19:22:00|374.63|372.23|374.33|371.93|374.63|372.23|374.33|371.93|0
1633634530000|2021-10-07 19:22:10|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1633634550000|2021-10-07 19:22:30|374.78|372.38|374.48|372.08|374.78|372.38|374.48|372.08|0
1633634560000|2021-10-07 19:22:40|374.63|372.23|374.78|372.38|374.78|372.38|374.63|372.23|0
1633634570000|2021-10-07 19:22:50|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1633634580000|2021-10-07 19:23:00|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1633634590000|2021-10-07 19:23:10|374.33|371.93|374.33|371.93|374.48|372.08|374.33|371.93|0
1633634600000|2021-10-07 19:23:20|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1633634630000|2021-10-07 19:23:50|374.33|371.93|374.02|371.62|374.33|371.93|374.02|371.62|0
1633634640000|2021-10-07 19:24:00|373.87|371.47|374.02|371.62|374.02|371.62|373.87|371.47|0
1633634650000|2021-10-07 19:24:10|373.87|371.47|373.87|371.47|373.87|371.47|373.72|371.32|0
1633634660000|2021-10-07 19:24:20|373.72|371.32|373.57|371.17|373.72|371.32|373.57|371.17|0
1633634670000|2021-10-07 19:24:30|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1633634680000|2021-10-07 19:24:40|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1633634690000|2021-10-07 19:24:50|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1633634700000|2021-10-07 19:25:00|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1633634710000|2021-10-07 19:25:10|373.12|370.72|372.51|370.11|373.12|370.72|372.51|370.11|0
1633634720000|2021-10-07 19:25:20|372.36|369.96|372.36|369.96|372.51|370.11|372.36|369.96|0
1633634730000|2021-10-07 19:25:30|372.06|369.66|372.21|369.81|372.36|369.96|372.06|369.66|0
1633634740000|2021-10-07 19:25:40|372.36|369.96|372.36|369.96|372.36|369.96|372.21|369.81|0
1633634750000|2021-10-07 19:25:50|372.21|369.81|372.06|369.66|372.36|369.96|372.06|369.66|0
1633634760000|2021-10-07 19:26:00|372.21|369.81|372.66|370.26|372.66|370.26|372.21|369.81|0
1633634770000|2021-10-07 19:26:10|372.43|370.03|372.36|369.96|372.43|370.03|372.21|369.81|0
1633634780000|2021-10-07 19:26:20|372.51|370.11|372.81|370.41|372.81|370.41|372.51|370.11|0
1633634790000|2021-10-07 19:26:30|372.96|370.56|373.27|370.87|373.27|370.87|372.96|370.56|0
1633634800000|2021-10-07 19:26:40|373.42|371.02|373.42|371.02|373.42|371.02|373.27|370.87|0
1633634810000|2021-10-07 19:26:50|373.27|370.87|372.96|370.56|373.27|370.87|372.81|370.41|0
1633634820000|2021-10-07 19:27:00|372.81|370.41|372.36|369.96|372.81|370.41|372.36|369.96|0
1633634830000|2021-10-07 19:27:10|372.21|369.81|372.36|369.96|372.51|370.11|372.21|369.81|0
1633634840000|2021-10-07 19:27:20|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1633634850000|2021-10-07 19:27:30|372.21|369.81|372.06|369.66|372.21|369.81|371.91|369.51|0
1633634860000|2021-10-07 19:27:40|371.91|369.51|371.6|369.2|371.91|369.51|371.6|369.2|0
1633634870000|2021-10-07 19:27:50|371.45|369.05|371.45|369.05|371.45|369.05|371.3|368.9|0
1633634880000|2021-10-07 19:28:00|371.76|369.36|371.76|369.36|371.91|369.51|371.76|369.36|0
1633634890000|2021-10-07 19:28:10|371.91|369.51|372.21|369.81|372.21|369.81|371.91|369.51|0
1633634900000|2021-10-07 19:28:20|372.06|369.66|372.06|369.66|372.06|369.66|371.91|369.51|0
1633634910000|2021-10-07 19:28:30|371.91|369.51|372.21|369.81|372.21|369.81|371.91|369.51|0
1633634920000|2021-10-07 19:28:40|372.51|370.11|372.66|370.26|372.66|370.26|372.51|370.11|0
1633634930000|2021-10-07 19:28:50|372.51|370.11|372.81|370.41|372.81|370.41|372.51|370.11|0
1633634940000|2021-10-07 19:29:00|372.66|370.26|372.51|370.11|372.66|370.26|372.51|370.11|0
1633634950000|2021-10-07 19:29:10|372.66|370.26|372.81|370.41|372.81|370.41|372.66|370.26|0
1633634960000|2021-10-07 19:29:20|372.96|370.56|373.11|370.71|373.11|370.71|372.96|370.56|0
1633634970000|2021-10-07 19:29:30|372.96|370.56|372.81|370.41|373.11|370.71|372.81|370.41|0
1633634980000|2021-10-07 19:29:40|372.96|370.56|372.81|370.41|372.96|370.56|372.81|370.41|0
1633634990000|2021-10-07 19:29:50|372.96|370.56|372.66|370.26|372.96|370.56|372.66|370.26|0
1633635000000|2021-10-07 19:30:00|372.36|369.96|372.36|369.96|372.36|369.96|372.21|369.81|0
1633635010000|2021-10-07 19:30:10|371.91|369.51|371.45|369.05|371.91|369.51|371.45|369.05|0
1633635020000|2021-10-07 19:30:20|371.6|369.2|372.06|369.66|372.06|369.66|371.6|369.2|0
1633635030000|2021-10-07 19:30:30|372.21|369.81|372.36|369.96|372.51|370.11|372.21|369.81|0
1633635040000|2021-10-07 19:30:40|372.21|369.81|372.36|369.96|372.36|369.96|372.06|369.66|0
1633635050000|2021-10-07 19:30:50|372.51|370.11|372.51|370.11|372.51|370.11|372.36|369.96|0
1633635060000|2021-10-07 19:31:00|372.06|369.66|372.06|369.66|372.06|369.66|371.91|369.51|0
1633635070000|2021-10-07 19:31:10|371.91|369.51|372.06|369.66|372.06|369.66|371.75|369.35|0
1633635080000|2021-10-07 19:31:20|372.36|369.96|372.96|370.56|372.96|370.56|372.36|369.96|0
1633635090000|2021-10-07 19:31:30|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1633635100000|2021-10-07 19:31:40|372.96|370.56|372.81|370.41|372.96|370.56|372.81|370.41|0
1633635110000|2021-10-07 19:31:50|372.51|370.11|372.36|369.96|372.51|370.11|372.36|369.96|0
1633635120000|2021-10-07 19:32:00|372.06|369.66|372.66|370.26|372.66|370.26|372.06|369.66|0
1633635130000|2021-10-07 19:32:10|372.96|370.56|372.66|370.26|372.96|370.56|372.66|370.26|0
1633635140000|2021-10-07 19:32:20|372.73|370.33|372.81|370.41|372.96|370.56|372.73|370.33|0
1633635150000|2021-10-07 19:32:30|372.66|370.26|372.81|370.41|372.81|370.41|372.66|370.26|0
1633635160000|2021-10-07 19:32:40|372.66|370.26|372.51|370.11|372.81|370.41|372.51|370.11|0
1633635170000|2021-10-07 19:32:50|372.36|369.96|372.36|369.96|372.51|370.11|372.36|369.96|0
1633635180000|2021-10-07 19:33:00|372.21|369.81|372.51|370.11|372.51|370.11|372.21|369.81|0
1633635190000|2021-10-07 19:33:10|372.36|369.96|372.66|370.26|372.81|370.41|372.36|369.96|0
1633635200000|2021-10-07 19:33:20|372.81|370.41|372.66|370.26|372.81|370.41|372.66|370.26|0
1633635210000|2021-10-07 19:33:30|372.51|370.11|372.51|370.11|372.51|370.11|372.21|369.81|0
1633635220000|2021-10-07 19:33:40|372.66|370.26|372.51|370.11|372.66|370.26|372.36|369.96|0
1633635230000|2021-10-07 19:33:50|372.66|370.26|372.96|370.56|372.96|370.56|372.66|370.26|0
1633635240000|2021-10-07 19:34:00|373.11|370.71|373.11|370.71|373.11|370.71|372.96|370.56|0
1633635250000|2021-10-07 19:34:10|372.96|370.56|372.81|370.41|372.96|370.56|372.81|370.41|0
1633635260000|2021-10-07 19:34:20|373.11|370.71|372.81|370.41|373.11|370.71|372.81|370.41|0
1633635270000|2021-10-07 19:34:30|372.66|370.26|372.21|369.81|372.66|370.26|372.21|369.81|0
1633635280000|2021-10-07 19:34:40|372.05|369.65|372.05|369.65|372.05|369.65|371.9|369.5|0
1633635290000|2021-10-07 19:34:50|372.21|369.81|372.21|369.81|372.36|369.96|372.21|369.81|0
1633635300000|2021-10-07 19:35:00|372.36|369.96|371.9|369.5|372.36|369.96|371.9|369.5|0
1633635310000|2021-10-07 19:35:10|371.75|369.35|371.3|368.9|371.75|369.35|371.3|368.9|0
1633635330000|2021-10-07 19:35:30|371.45|369.05|371.6|369.2|371.6|369.2|371.3|368.9|0
1633635340000|2021-10-07 19:35:40|371.75|369.35|371.45|369.05|371.75|369.35|371.45|369.05|0
1633635350000|2021-10-07 19:35:50|371.15|368.75|371.15|368.75|371.45|369.05|371.15|368.75|0
1633635360000|2021-10-07 19:36:00|371.3|368.9|371.9|369.5|371.9|369.5|371.3|368.9|0
1633635370000|2021-10-07 19:36:10|371.75|369.35|371.45|369.05|371.75|369.35|371.45|369.05|0
1633635380000|2021-10-07 19:36:20|371.3|368.9|371.15|368.75|371.3|368.9|371.15|368.75|0
1633635390000|2021-10-07 19:36:30|371.3|368.9|371.3|368.9|371.45|369.05|371.3|368.9|0
1633635400000|2021-10-07 19:36:40|371.15|368.75|371.37|368.97|371.37|368.97|371.15|368.75|0
1633635410000|2021-10-07 19:36:50|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1633635420000|2021-10-07 19:37:00|371.15|368.75|371.45|369.05|371.45|369.05|371.15|368.75|0
1633635430000|2021-10-07 19:37:10|371.6|369.2|371.75|369.35|371.75|369.35|371.6|369.2|0
1633635440000|2021-10-07 19:37:20|371.6|369.2|371.45|369.05|371.6|369.2|371.45|369.05|0
1633635450000|2021-10-07 19:37:30|371.15|368.75|371|368.6|371.15|368.75|371|368.6|0
1633635460000|2021-10-07 19:37:40|371.15|368.75|371.15|368.75|371.15|368.75|371|368.6|0
1633635470000|2021-10-07 19:37:50|371.45|369.05|371.45|369.05|371.45|369.05|371.3|368.9|0
1633635480000|2021-10-07 19:38:00|371.3|368.9|371|368.6|371.3|368.9|371|368.6|0
1633635490000|2021-10-07 19:38:10|371.15|368.75|371.45|369.05|371.45|369.05|371.15|368.75|0
1633635500000|2021-10-07 19:38:20|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1633635510000|2021-10-07 19:38:30|371.6|369.2|371.45|369.05|371.75|369.35|371.3|368.9|0
1633635520000|2021-10-07 19:38:40|371.3|368.9|371.3|368.9|371.45|369.05|371.3|368.9|0
1633635530000|2021-10-07 19:38:50|371.15|368.75|371.15|368.75|371.3|368.9|371.15|368.75|0
1633635540000|2021-10-07 19:39:00|371.3|368.9|370.7|368.3|371.3|368.9|370.7|368.3|0
1633635550000|2021-10-07 19:39:10|370.85|368.45|370.85|368.45|370.85|368.45|370.7|368.3|0
1633635560000|2021-10-07 19:39:20|370.7|368.3|370.7|368.3|370.7|368.3|370.55|368.15|0
1633635570000|2021-10-07 19:39:30|370.85|368.45|370.7|368.3|370.85|368.45|370.7|368.3|0
1633635580000|2021-10-07 19:39:40|370.39|367.99|370.24|367.84|370.39|367.99|370.09|367.69|0
1633635590000|2021-10-07 19:39:50|370.09|367.69|369.94|367.54|370.09|367.69|369.94|367.54|0
1633635600000|2021-10-07 19:40:00|370.39|367.99|370.54|368.14|370.7|368.3|370.39|367.99|0
1633635610000|2021-10-07 19:40:10|370.39|367.99|370.7|368.3|370.7|368.3|370.39|367.99|0
1633635620000|2021-10-07 19:40:20|370.85|368.45|371.15|368.75|371.15|368.75|370.85|368.45|0
1633635630000|2021-10-07 19:40:30|371|368.6|371|368.6|371.15|368.75|371|368.6|0
1633635640000|2021-10-07 19:40:40|370.85|368.45|371|368.6|371|368.6|370.85|368.45|0
1633635650000|2021-10-07 19:40:50|370.7|368.3|370.85|368.45|370.85|368.45|370.7|368.3|0
1633635660000|2021-10-07 19:41:00|370.7|368.3|370.85|368.45|371|368.6|370.7|368.3|0
1633635670000|2021-10-07 19:41:10|371.15|368.75|371.3|368.9|371.3|368.9|371.15|368.75|0
1633635680000|2021-10-07 19:41:20|371.15|368.75|371|368.6|371.15|368.75|371|368.6|0
1633635690000|2021-10-07 19:41:30|371.15|368.75|370.85|368.45|371.15|368.75|370.85|368.45|0
1633635700000|2021-10-07 19:41:40|371|368.6|370.85|368.45|371|368.6|370.85|368.45|0
1633635710000|2021-10-07 19:41:50|370.69|368.29|370.69|368.29|370.69|368.29|370.69|368.29|0
1633635720000|2021-10-07 19:42:00|370.54|368.14|370.47|368.07|370.54|368.14|370.24|367.84|0
1633635730000|2021-10-07 19:42:10|370.54|368.14|370.24|367.84|370.54|368.14|370.24|367.84|0
1633635740000|2021-10-07 19:42:20|370.09|367.69|370.09|367.69|370.24|367.84|370.09|367.69|0
1633635750000|2021-10-07 19:42:30|369.94|367.54|370.09|367.69|370.09|367.69|369.94|367.54|0
1633635760000|2021-10-07 19:42:40|370.24|367.84|370.39|367.99|370.39|367.99|370.24|367.84|0
1633635770000|2021-10-07 19:42:50|369.94|367.54|369.79|367.39|369.94|367.54|369.79|367.39|0
1633635780000|2021-10-07 19:43:00|369.64|367.24|369.79|367.39|369.94|367.54|369.64|367.24|0
1633635790000|2021-10-07 19:43:10|370.09|367.69|369.94|367.54|370.16|367.76|369.94|367.54|0
1633635800000|2021-10-07 19:43:20|369.79|367.39|369.71|367.31|369.79|367.39|369.64|367.24|0
1633635810000|2021-10-07 19:43:30|369.94|367.54|369.94|367.54|370.09|367.69|369.79|367.39|0
1633635820000|2021-10-07 19:43:40|370.09|367.69|370.09|367.69|370.09|367.69|369.94|367.54|0
1633635830000|2021-10-07 19:43:50|369.79|367.39|369.79|367.39|369.79|367.39|369.64|367.24|0
1633635840000|2021-10-07 19:44:00|369.64|367.24|369.64|367.24|369.79|367.39|369.64|367.24|0
1633635850000|2021-10-07 19:44:10|369.49|367.09|369.34|366.94|369.49|367.09|369.34|366.94|0
1633635860000|2021-10-07 19:44:20|369.19|366.79|368.89|366.49|369.34|366.94|368.89|366.49|0
1633635870000|2021-10-07 19:44:30|369.04|366.64|369.04|366.64|369.04|366.64|369.04|366.64|0
1633635880000|2021-10-07 19:44:40|368.89|366.49|368.74|366.34|368.89|366.49|368.74|366.34|0
1633635890000|2021-10-07 19:44:50|368.59|366.19|367.39|364.99|368.59|366.19|367.39|364.99|0
1633635900000|2021-10-07 19:45:00|367.09|364.69|366.94|364.54|367.09|364.69|366.94|364.54|0
1633635910000|2021-10-07 19:45:10|367.09|364.69|366.79|364.39|367.09|364.69|366.79|364.39|0
1633635920000|2021-10-07 19:45:20|367.09|364.69|367.09|364.69|367.09|364.69|366.79|364.39|0
1633635930000|2021-10-07 19:45:30|367.39|364.99|367.24|364.84|367.39|364.99|367.24|364.84|0
1633635940000|2021-10-07 19:45:40|367.39|364.99|367.39|364.99|367.39|364.99|367.24|364.84|0
1633635950000|2021-10-07 19:45:50|367.24|364.84|366.79|364.39|367.24|364.84|366.79|364.39|0
1633635960000|2021-10-07 19:46:00|366.94|364.54|367.09|364.69|367.09|364.69|366.94|364.54|0
1633635970000|2021-10-07 19:46:10|367.24|364.84|367.09|364.69|367.24|364.84|367.09|364.69|0
1633635980000|2021-10-07 19:46:20|366.64|364.24|366.64|364.24|366.64|364.24|366.49|364.09|0
1633635990000|2021-10-07 19:46:30|366.79|364.39|366.94|364.54|366.94|364.54|366.79|364.39|0
1633636000000|2021-10-07 19:46:40|366.79|364.39|367.09|364.69|367.09|364.69|366.79|364.39|0
1633636010000|2021-10-07 19:46:50|367.39|364.99|367.54|365.14|367.54|365.14|367.39|364.99|0
1633636020000|2021-10-07 19:47:00|367.39|364.99|367.69|365.29|367.69|365.29|367.39|364.99|0
1633636030000|2021-10-07 19:47:10|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1633636040000|2021-10-07 19:47:20|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1633636050000|2021-10-07 19:47:30|367.99|365.59|368.14|365.74|368.14|365.74|367.99|365.59|0
1633636060000|2021-10-07 19:47:40|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1633636070000|2021-10-07 19:47:50|367.69|365.29|367.69|365.29|367.69|365.29|367.54|365.14|0
1633636080000|2021-10-07 19:48:00|367.99|365.59|368.14|365.74|368.14|365.74|367.84|365.44|0
1633636090000|2021-10-07 19:48:10|367.99|365.59|367.69|365.29|367.99|365.59|367.69|365.29|0
1633636100000|2021-10-07 19:48:20|367.84|365.44|367.99|365.59|367.99|365.59|367.84|365.44|0
1633636110000|2021-10-07 19:48:30|367.84|365.44|368.14|365.74|368.14|365.74|367.84|365.44|0
1633636120000|2021-10-07 19:48:40|368.29|365.89|367.65|365.25|368.29|365.89|367.5|365.1|0
1633636130000|2021-10-07 19:48:50|367.95|365.55|367.65|365.25|367.95|365.55|367.65|365.25|0
1633636140000|2021-10-07 19:49:00|367.35|364.95|367.95|365.55|367.95|365.55|367.35|364.95|0
1633636150000|2021-10-07 19:49:10|367.65|365.25|367.65|365.25|367.8|365.4|367.65|365.25|0
1633636160000|2021-10-07 19:49:20|367.8|365.4|367.5|365.1|367.8|365.4|367.35|364.95|0
1633636170000|2021-10-07 19:49:30|367.8|365.4|368.1|365.7|368.1|365.7|367.8|365.4|0
1633636180000|2021-10-07 19:49:40|368.25|365.85|368.25|365.85|368.25|365.85|368.25|365.85|0
1633636190000|2021-10-07 19:49:50|368.4|366|368.92|366.52|368.92|366.52|368.4|366|0
1633636200000|2021-10-07 19:50:00|368.55|366.15|368.1|365.7|368.55|366.15|367.8|365.4|0
1633636210000|2021-10-07 19:50:10|368.25|365.85|368.1|365.7|368.4|366|368.1|365.7|0
1633636220000|2021-10-07 19:50:20|367.8|365.4|367.95|365.55|367.95|365.55|367.8|365.4|0
1633636230000|2021-10-07 19:50:30|367.8|365.4|367.95|365.55|367.95|365.55|367.8|365.4|0
1633636240000|2021-10-07 19:50:40|368.1|365.7|367.35|364.95|368.1|365.7|367.35|364.95|0
1633636250000|2021-10-07 19:50:50|367.95|365.55|367.65|365.25|368.1|365.7|367.65|365.25|0
1633636260000|2021-10-07 19:51:00|367.35|364.95|367.2|364.8|367.35|364.95|367.05|364.65|0
1633636270000|2021-10-07 19:51:10|367.05|364.65|366.6|364.2|367.05|364.65|366.6|364.2|0
1633636280000|2021-10-07 19:51:20|366.45|364.05|366|363.6|366.45|364.05|366|363.6|0
1633636290000|2021-10-07 19:51:30|365.77|363.37|365.1|362.7|365.77|363.37|365.1|362.7|0
1633636300000|2021-10-07 19:51:40|365.4|363|364.95|362.55|365.4|363|364.95|362.55|0
1633636310000|2021-10-07 19:51:50|365.1|362.7|364.8|362.4|365.1|362.7|364.65|362.25|0
1633636320000|2021-10-07 19:52:00|365.1|362.7|364.95|362.55|365.1|362.7|364.95|362.55|0
1633636330000|2021-10-07 19:52:10|364.8|362.4|364.65|362.25|364.8|362.4|364.35|361.95|0
1633636340000|2021-10-07 19:52:20|364.5|362.1|364.5|362.1|364.5|362.1|364.35|361.95|0
1633636350000|2021-10-07 19:52:30|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1633636360000|2021-10-07 19:52:40|364.5|362.1|364.95|362.55|364.95|362.55|364.5|362.1|0
1633636370000|2021-10-07 19:52:50|365.55|363.15|365.4|363|365.55|363.15|365.4|363|0
1633636380000|2021-10-07 19:53:00|365.25|362.85|365.55|363.15|365.7|363.3|365.25|362.85|0
1633636390000|2021-10-07 19:53:10|365.7|363.3|365.1|362.7|365.7|363.3|365.1|362.7|0
1633636400000|2021-10-07 19:53:20|365.25|362.85|365.25|362.85|365.25|362.85|364.95|362.55|0
1633636410000|2021-10-07 19:53:30|365.85|363.45|365.7|363.3|366|363.6|365.7|363.3|0
1633636420000|2021-10-07 19:53:40|365.4|363|365.1|362.7|365.4|363|365.1|362.7|0
1633636430000|2021-10-07 19:53:50|365.25|362.85|365.4|363|365.4|363|365.25|362.85|0
1633636440000|2021-10-07 19:54:00|365.25|362.85|365.55|363.15|365.55|363.15|365.25|362.85|0
1633636450000|2021-10-07 19:54:10|365.85|363.45|365.85|363.45|366|363.6|365.85|363.45|0
1633636460000|2021-10-07 19:54:20|366|363.6|366.15|363.75|366.45|364.05|366|363.6|0
1633636470000|2021-10-07 19:54:30|366.3|363.9|365.85|363.45|366.45|364.05|365.85|363.45|0
1633636480000|2021-10-07 19:54:40|366|363.6|366.45|364.05|366.45|364.05|366|363.6|0
1633636490000|2021-10-07 19:54:50|366.75|364.35|367.2|364.8|367.2|364.8|366.75|364.35|0
1633636500000|2021-10-07 19:55:00|366.75|364.35|366.15|363.75|366.75|364.35|366.15|363.75|0
1633636510000|2021-10-07 19:55:10|365.85|363.45|365.85|363.45|366.15|363.75|365.85|363.45|0
1633636520000|2021-10-07 19:55:20|365.7|363.3|365.55|363.15|365.7|363.3|365.55|363.15|0
1633636530000|2021-10-07 19:55:30|365.7|363.3|365.55|363.15|365.7|363.3|365.55|363.15|0
1633636540000|2021-10-07 19:55:40|365.4|363|365.4|363|365.4|363|365.25|362.85|0
1633636550000|2021-10-07 19:55:50|365.25|362.85|364.95|362.55|365.25|362.85|364.95|362.55|0
1633636560000|2021-10-07 19:56:00|365.1|362.7|364.65|362.25|365.1|362.7|364.65|362.25|0
1633636570000|2021-10-07 19:56:10|364.35|361.95|364.05|361.65|364.35|361.95|363.9|361.5|0
1633636580000|2021-10-07 19:56:20|363.9|361.5|363.9|361.5|364.05|361.65|363.9|361.5|0
1633636590000|2021-10-07 19:56:30|363.75|361.35|363.9|361.5|363.9|361.5|363.75|361.35|0
1633636600000|2021-10-07 19:56:40|364.05|361.65|363.9|361.5|364.05|361.65|363.9|361.5|0
1633636610000|2021-10-07 19:56:50|363.75|361.35|363.6|361.2|363.75|361.35|363.45|361.05|0
1633636620000|2021-10-07 19:57:00|363.75|361.35|364.05|361.65|364.05|361.65|363.75|361.35|0
1633636630000|2021-10-07 19:57:10|363.9|361.5|363.9|361.5|363.9|361.5|363.75|361.35|0
1633636640000|2021-10-07 19:57:20|363.6|361.2|363.75|361.35|363.75|361.35|363.6|361.2|0
1633636650000|2021-10-07 19:57:30|363.9|361.5|364.8|362.4|364.8|362.4|363.9|361.5|0
1633636660000|2021-10-07 19:57:40|365.1|362.7|364.65|362.25|365.25|362.85|364.65|362.25|0
1633636670000|2021-10-07 19:57:50|364.35|361.95|364.35|361.95|364.65|362.25|364.35|361.95|0
1633636680000|2021-10-07 19:58:00|363.9|361.5|363.75|361.35|364.05|361.65|363.75|361.35|0
1633636690000|2021-10-07 19:58:10|363.9|361.5|363.3|360.9|363.9|361.5|363.3|360.9|0
1633636700000|2021-10-07 19:58:20|363.45|361.05|363.6|361.2|363.6|361.2|363.45|361.05|0
1633636710000|2021-10-07 19:58:30|363.75|361.35|363.9|361.5|364.05|361.65|363.75|361.35|0
1633636720000|2021-10-07 19:58:40|363.75|361.35|363.45|361.05|363.75|361.35|363.45|361.05|0
1633636730000|2021-10-07 19:58:50|363.6|361.2|363.45|361.05|363.6|361.2|363.45|361.05|0
1633636740000|2021-10-07 19:59:00|363.6|361.2|364.2|361.8|364.2|361.8|363.6|361.2|0
1633636750000|2021-10-07 19:59:10|364.5|362.1|364.5|362.1|364.5|362.1|364.35|361.95|0
1633636760000|2021-10-07 19:59:20|364.65|362.25|365.24|362.84|365.24|362.84|364.65|362.25|0
1633636770000|2021-10-07 19:59:30|365.54|363.14|365.84|363.44|365.84|363.44|365.54|363.14|0
1633636780000|2021-10-07 19:59:40|365.69|363.29|365.24|362.84|365.69|363.29|365.24|362.84|0
1633636790000|2021-10-07 19:59:50|364.95|362.55|365.24|362.84|365.24|362.84|364.65|362.25|0
1633636800000|2021-10-07 20:00:00|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1633636820000|2021-10-07 20:00:20|365.84|363.44|366.74|364.34|366.74|364.34|365.84|363.44|0
1633636830000|2021-10-07 20:00:30|366.29|363.89|366.14|363.74|366.29|363.89|366.14|363.74|0
1633636840000|2021-10-07 20:00:40|365.99|363.59|365.69|363.29|366.14|363.74|365.69|363.29|0
1633636850000|2021-10-07 20:00:50|365.54|363.14|365.39|362.99|365.84|363.44|365.39|362.99|0
1633636860000|2021-10-07 20:01:00|365.54|363.14|365.69|363.29|365.69|363.29|365.54|363.14|0
1633636870000|2021-10-07 20:01:10|365.84|363.44|365.69|363.29|365.84|363.44|365.69|363.29|0
1633636880000|2021-10-07 20:01:20|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1633636890000|2021-10-07 20:01:30|365.69|363.29|365.99|363.59|365.99|363.59|365.69|363.29|0
1633636900000|2021-10-07 20:01:40|366.29|363.89|366.59|364.19|366.59|364.19|365.99|363.59|0
1633636910000|2021-10-07 20:01:50|366.44|364.04|367.04|364.64|367.04|364.64|366.44|364.04|0
1633636920000|2021-10-07 20:02:00|367.34|364.94|367.04|364.64|367.34|364.94|367.04|364.64|0
1633636930000|2021-10-07 20:02:10|367.19|364.79|367.04|364.64|367.19|364.79|367.04|364.64|0
1633636940000|2021-10-07 20:02:20|367.19|364.79|366.89|364.49|367.19|364.79|366.89|364.49|0
1633636950000|2021-10-07 20:02:30|367.19|364.79|367.04|364.64|367.34|364.94|367.04|364.64|0
1633636960000|2021-10-07 20:02:40|367.34|364.94|367.64|365.24|367.64|365.24|367.34|364.94|0
1633636970000|2021-10-07 20:02:50|367.49|365.09|367.19|364.79|367.49|365.09|367.19|364.79|0
1633636980000|2021-10-07 20:03:00|367.34|364.94|367.34|364.94|367.49|365.09|367.19|364.79|0
1633636990000|2021-10-07 20:03:10|367.04|364.64|366.89|364.49|367.04|364.64|366.89|364.49|0
1633637000000|2021-10-07 20:03:20|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1633637010000|2021-10-07 20:03:30|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1633637020000|2021-10-07 20:03:40|366.74|364.34|366.44|364.04|366.74|364.34|366.44|364.04|0
1633637030000|2021-10-07 20:03:50|366.59|364.19|366.74|364.34|366.74|364.34|366.59|364.19|0
1633637040000|2021-10-07 20:04:00|366.89|364.49|367.04|364.64|367.04|364.64|366.89|364.49|0
1633637050000|2021-10-07 20:04:10|366.74|364.34|366.44|364.04|366.74|364.34|366.44|364.04|0
1633637060000|2021-10-07 20:04:20|366.29|363.89|366.44|364.04|366.44|364.04|366.29|363.89|0
1633637070000|2021-10-07 20:04:30|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1633637080000|2021-10-07 20:04:40|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1633637090000|2021-10-07 20:04:50|366.74|364.34|367.04|364.64|367.04|364.64|366.74|364.34|0
1633637100000|2021-10-07 20:05:00|367.19|364.79|367.34|364.94|367.34|364.94|367.04|364.64|0
1633637110000|2021-10-07 20:05:10|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1633637120000|2021-10-07 20:05:20|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1633637130000|2021-10-07 20:05:30|366.74|364.34|366.89|364.49|366.89|364.49|366.74|364.34|0
1633637140000|2021-10-07 20:05:40|366.74|364.34|366.59|364.19|366.74|364.34|366.59|364.19|0
1633637150000|2021-10-07 20:05:50|366.44|364.04|366.29|363.89|366.44|364.04|366.29|363.89|0
1633637160000|2021-10-07 20:06:00|365.99|363.59|365.69|363.29|365.99|363.59|365.69|363.29|0
1633637170000|2021-10-07 20:06:10|365.84|363.44|365.69|363.29|365.84|363.44|365.69|363.29|0
1633637190000|2021-10-07 20:06:30|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1633637200000|2021-10-07 20:06:40|365.99|363.59|366.14|363.74|366.14|363.74|365.99|363.59|0
1633637210000|2021-10-07 20:06:50|365.99|363.59|365.84|363.44|365.99|363.59|365.84|363.44|0
1633637220000|2021-10-07 20:07:00|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1633637250000|2021-10-07 20:07:30|365.84|363.44|365.69|363.29|365.84|363.44|365.69|363.29|0
1633637270000|2021-10-07 20:07:50|365.84|363.44|365.99|363.59|365.99|363.59|365.84|363.44|0
1633637280000|2021-10-07 20:08:00|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1633637300000|2021-10-07 20:08:20|365.69|363.29|365.99|363.59|365.99|363.59|365.69|363.29|0
1633637310000|2021-10-07 20:08:30|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1633637320000|2021-10-07 20:08:40|366.29|363.89|365.84|363.44|366.29|363.89|365.84|363.44|0
1633637340000|2021-10-07 20:09:00|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1633637350000|2021-10-07 20:09:10|365.84|363.44|365.84|363.44|365.99|363.59|365.84|363.44|0
1633637370000|2021-10-07 20:09:30|365.99|363.59|366.14|363.74|366.14|363.74|365.99|363.59|0
1633637380000|2021-10-07 20:09:40|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1633637390000|2021-10-07 20:09:50|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1633637410000|2021-10-07 20:10:10|365.99|363.59|365.84|363.44|365.99|363.59|365.84|363.44|0
1633637420000|2021-10-07 20:10:20|365.99|363.59|366.29|363.89|366.29|363.89|365.99|363.59|0
1633637430000|2021-10-07 20:10:30|366.44|364.04|366.74|364.34|366.74|364.34|366.44|364.04|0
1633637440000|2021-10-07 20:10:40|366.59|364.19|366.74|364.34|366.74|364.34|366.59|364.19|0
1633637460000|2021-10-07 20:11:00|366.89|364.49|366.74|364.34|366.96|364.56|366.74|364.34|0
1633637470000|2021-10-07 20:11:10|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1633637480000|2021-10-07 20:11:20|366.74|364.34|366.89|364.49|366.89|364.49|366.74|364.34|0
1633637500000|2021-10-07 20:11:40|367.04|364.64|366.74|364.34|367.04|364.64|366.74|364.34|0
1633637510000|2021-10-07 20:11:50|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1633637520000|2021-10-07 20:12:00|366.74|364.34|366.89|364.49|366.89|364.49|366.74|364.34|0
1633637530000|2021-10-07 20:12:10|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1633637540000|2021-10-07 20:12:20|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1633637550000|2021-10-07 20:12:30|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1633637560000|2021-10-07 20:12:40|366.59|364.19|366.74|364.34|366.74|364.34|366.59|364.19|0
1633637570000|2021-10-07 20:12:50|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1633637580000|2021-10-07 20:13:00|366.74|364.34|366.89|364.49|366.89|364.49|366.74|364.34|0
1633637600000|2021-10-07 20:13:20|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1633637610000|2021-10-07 20:13:30|366.89|364.49|366.89|364.49|366.89|364.49|366.74|364.34|0
1633637640000|2021-10-07 20:14:00|367.04|364.64|367.04|364.64|367.04|364.64|366.89|364.49|0
1633637650000|2021-10-07 20:14:10|366.59|364.19|366.59|364.19|366.59|364.19|366.51|364.11|0
1633637660000|2021-10-07 20:14:20|366.74|364.34|366.44|364.04|366.74|364.34|366.44|364.04|0
1633637670000|2021-10-07 20:14:30|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1633637680000|2021-10-07 20:14:40|366.44|364.04|366.29|363.89|366.44|364.04|366.29|363.89|0
1633637690000|2021-10-07 20:14:50|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1633637710000|2021-10-07 20:15:10|366.04|363.24|365.89|363.09|366.04|363.24|365.89|363.09|0
1633637720000|2021-10-07 20:15:20|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1633637730000|2021-10-07 20:15:30|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1633637740000|2021-10-07 20:15:40|366.34|363.54|366.34|363.54|366.34|363.54|366.34|363.54|0
1633637750000|2021-10-07 20:15:50|366.49|363.69|366.64|363.84|366.64|363.84|366.49|363.69|0
1633637760000|2021-10-07 20:16:00|366.49|363.69|366.64|363.84|366.64|363.84|366.49|363.69|0
1633637770000|2021-10-07 20:16:10|366.49|363.69|366.49|363.69|366.49|363.69|366.49|363.69|0
1633637780000|2021-10-07 20:16:20|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1633637800000|2021-10-07 20:16:40|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1633637820000|2021-10-07 20:17:00|366.94|364.14|366.86|364.06|366.94|364.14|366.86|364.06|0
1633637830000|2021-10-07 20:17:10|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1633637900000|2021-10-07 20:18:20|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1633637920000|2021-10-07 20:18:40|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1633637940000|2021-10-07 20:19:00|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1633637950000|2021-10-07 20:19:10|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1633637960000|2021-10-07 20:19:20|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1633637970000|2021-10-07 20:19:30|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1633638000000|2021-10-07 20:20:00|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1633638040000|2021-10-07 20:20:40|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1633638080000|2021-10-07 20:21:20|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1633638110000|2021-10-07 20:21:50|366.86|364.06|366.78|363.98|366.86|364.06|366.78|363.98|0
1633638120000|2021-10-07 20:22:00|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1633638130000|2021-10-07 20:22:10|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1633638160000|2021-10-07 20:22:40|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1633638170000|2021-10-07 20:22:50|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1633638200000|2021-10-07 20:23:20|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1633638220000|2021-10-07 20:23:40|367.08|364.28|367.38|364.58|367.38|364.58|367.08|364.28|0
1633638230000|2021-10-07 20:23:50|367.23|364.43|367.23|364.43|367.38|364.58|367.23|364.43|0
1633638240000|2021-10-07 20:24:00|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1633638250000|2021-10-07 20:24:10|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1633638270000|2021-10-07 20:24:30|366.78|363.98|366.93|364.13|366.93|364.13|366.78|363.98|0
1633638280000|2021-10-07 20:24:40|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1633638300000|2021-10-07 20:25:00|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1633638310000|2021-10-07 20:25:10|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1633638320000|2021-10-07 20:25:20|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1633638340000|2021-10-07 20:25:40|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1633638350000|2021-10-07 20:25:50|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1633638370000|2021-10-07 20:26:10|367|364.2|366.93|364.13|367|364.2|366.93|364.13|0
1633638380000|2021-10-07 20:26:20|366.78|363.98|366.93|364.13|366.93|364.13|366.78|363.98|0
1633638400000|2021-10-07 20:26:40|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1633638410000|2021-10-07 20:26:50|366.93|364.13|367.08|364.28|367.08|364.28|366.93|364.13|0
1633638420000|2021-10-07 20:27:00|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1633638450000|2021-10-07 20:27:30|367.53|364.73|367.68|364.88|367.68|364.88|367.53|364.73|0
1633638480000|2021-10-07 20:28:00|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1633638500000|2021-10-07 20:28:20|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1633638510000|2021-10-07 20:28:30|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1633638530000|2021-10-07 20:28:50|367.6|364.8|367.53|364.73|367.68|364.88|367.53|364.73|0
1633638550000|2021-10-07 20:29:10|367.38|364.58|367.23|364.43|367.38|364.58|367.23|364.43|0
1633638560000|2021-10-07 20:29:20|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1633638570000|2021-10-07 20:29:30|366.93|364.13|366.93|364.13|367.08|364.28|366.93|364.13|0
1633638580000|2021-10-07 20:29:40|367.08|364.28|367.08|364.28|367.08|364.28|366.93|364.13|0
1633638600000|2021-10-07 20:30:00|367.23|364.43|367.08|364.28|367.23|364.43|367.08|364.28|0
1633638610000|2021-10-07 20:30:10|367.23|364.43|367.08|364.28|367.23|364.43|367.08|364.28|0
1633638620000|2021-10-07 20:30:20|367.23|364.43|367.38|364.58|367.45|364.65|367.23|364.43|0
1633638640000|2021-10-07 20:30:40|367.45|364.65|367.53|364.73|367.53|364.73|367.38|364.58|0
1633638660000|2021-10-07 20:31:00|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1633638680000|2021-10-07 20:31:20|367.23|364.43|367.23|364.43|367.38|364.58|367.23|364.43|0
1633638690000|2021-10-07 20:31:30|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1633638700000|2021-10-07 20:31:40|366.93|364.13|367.23|364.43|367.23|364.43|366.93|364.13|0
1633638720000|2021-10-07 20:32:00|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1633638730000|2021-10-07 20:32:10|367.23|364.43|367.23|364.43|367.23|364.43|367.23|364.43|0
1633638740000|2021-10-07 20:32:20|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1633638830000|2021-10-07 20:33:50|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1633638840000|2021-10-07 20:34:00|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1633638890000|2021-10-07 20:34:50|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1633638930000|2021-10-07 20:35:30|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1633638970000|2021-10-07 20:36:10|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1633639020000|2021-10-07 20:37:00|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1633639040000|2021-10-07 20:37:20|367.45|364.65|367.45|364.65|367.45|364.65|367.45|364.65|0
1633639050000|2021-10-07 20:37:30|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1633639070000|2021-10-07 20:37:50|367.68|364.88|367.53|364.73|367.68|364.88|367.53|364.73|0
1633639090000|2021-10-07 20:38:10|367.6|364.8|367.6|364.8|367.6|364.8|367.6|364.8|0
1633639100000|2021-10-07 20:38:20|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1633639110000|2021-10-07 20:38:30|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1633639130000|2021-10-07 20:38:50|367.53|364.73|367.68|364.88|367.68|364.88|367.53|364.73|0
1633639180000|2021-10-07 20:39:40|367.83|365.03|367.83|365.03|367.83|365.03|367.83|365.03|0
1633639220000|2021-10-07 20:40:20|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1633639230000|2021-10-07 20:40:30|367.83|365.03|367.83|365.03|367.83|365.03|367.83|365.03|0
1633639280000|2021-10-07 20:41:20|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1633639290000|2021-10-07 20:41:30|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1633639310000|2021-10-07 20:41:50|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1633639390000|2021-10-07 20:43:10|368.28|365.48|368.43|365.63|368.43|365.63|368.28|365.48|0
1633639400000|2021-10-07 20:43:20|368.28|365.48|368.43|365.63|368.43|365.63|368.28|365.48|0
1633639410000|2021-10-07 20:43:30|368.28|365.48|368.28|365.48|368.28|365.48|368.28|365.48|0
1633639440000|2021-10-07 20:44:00|368.13|365.33|368.28|365.48|368.28|365.48|368.13|365.33|0
1633639450000|2021-10-07 20:44:10|368.13|365.33|367.98|365.18|368.13|365.33|367.98|365.18|0
1633639460000|2021-10-07 20:44:20|367.83|365.03|367.83|365.03|367.83|365.03|367.83|365.03|0
1633639490000|2021-10-07 20:44:50|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1633639500000|2021-10-07 20:45:00|367.53|364.73|367.53|364.73|367.53|364.73|367.38|364.58|0
1633639510000|2021-10-07 20:45:10|367.37|364.57|367.53|364.73|367.53|364.73|367.37|364.57|0
1633639520000|2021-10-07 20:45:20|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1633639540000|2021-10-07 20:45:40|367.37|364.57|367.22|364.42|367.37|364.57|367.22|364.42|0
1633639560000|2021-10-07 20:46:00|367.07|364.27|367.07|364.27|367.07|364.27|367.07|364.27|0
1633639570000|2021-10-07 20:46:10|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1633639580000|2021-10-07 20:46:20|366.77|363.97|366.47|363.67|366.77|363.97|366.47|363.67|0
1633639600000|2021-10-07 20:46:40|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1633639660000|2021-10-07 20:47:40|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1633639680000|2021-10-07 20:48:00|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1633639720000|2021-10-07 20:48:40|366.17|363.37|366.32|363.52|366.32|363.52|366.17|363.37|0
1633639730000|2021-10-07 20:48:50|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1633639740000|2021-10-07 20:49:00|366.02|363.22|366.02|363.22|366.02|363.22|366.02|363.22|0
1633639750000|2021-10-07 20:49:10|365.87|363.07|365.72|362.92|365.87|363.07|365.72|362.92|0
1633639760000|2021-10-07 20:49:20|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1633639770000|2021-10-07 20:49:30|365.42|362.62|365.13|362.33|365.42|362.62|365.13|362.33|0
1633639790000|2021-10-07 20:49:50|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1633639800000|2021-10-07 20:50:00|364.83|362.03|365.12|362.32|365.13|362.33|364.83|362.03|0
1633639810000|2021-10-07 20:50:10|365.27|362.47|365.42|362.62|365.42|362.62|365.27|362.47|0
1633639840000|2021-10-07 20:50:40|365.27|362.47|365.42|362.62|365.42|362.62|365.27|362.47|0
1633639850000|2021-10-07 20:50:50|365.57|362.77|365.87|363.07|365.87|363.07|365.57|362.77|0
1633639860000|2021-10-07 20:51:00|366.02|363.22|365.87|363.07|366.02|363.22|365.87|363.07|0
1633639870000|2021-10-07 20:51:10|366.02|363.22|365.87|363.07|366.02|363.22|365.87|363.07|0
1633639890000|2021-10-07 20:51:30|365.8|363|365.8|363|365.8|363|365.8|363|0
1633639900000|2021-10-07 20:51:40|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1633639910000|2021-10-07 20:51:50|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1633639920000|2021-10-07 20:52:00|365.72|362.92|365.87|363.07|365.87|363.07|365.72|362.92|0
1633639930000|2021-10-07 20:52:10|365.94|363.14|366.02|363.22|366.02|363.22|365.94|363.14|0
1633639940000|2021-10-07 20:52:20|365.94|363.14|366.09|363.29|366.09|363.29|365.87|363.07|0
1633639950000|2021-10-07 20:52:30|366.02|363.22|366.17|363.37|366.17|363.37|366.02|363.22|0
1633639960000|2021-10-07 20:52:40|366.09|363.29|366.02|363.22|366.09|363.29|366.02|363.22|0
1633639970000|2021-10-07 20:52:50|365.87|363.07|366.17|363.37|366.17|363.37|365.87|363.07|0
1633639980000|2021-10-07 20:53:00|366.09|363.29|366.02|363.22|366.09|363.29|365.87|363.07|0
1633639990000|2021-10-07 20:53:10|365.87|363.07|365.87|363.07|365.87|363.07|365.87|363.07|0
1633640010000|2021-10-07 20:53:30|365.79|362.99|365.87|363.07|365.87|363.07|365.79|362.99|0
1633640020000|2021-10-07 20:53:40|365.72|362.92|365.72|362.92|365.72|362.92|365.72|362.92|0
1633640030000|2021-10-07 20:53:50|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1633640080000|2021-10-07 20:54:40|365.72|362.92|365.87|363.07|365.87|363.07|365.72|362.92|0
1633640090000|2021-10-07 20:54:50|365.94|363.14|365.94|363.14|365.94|363.14|365.94|363.14|0
1633640100000|2021-10-07 20:55:00|365.72|362.92|365.72|362.92|365.72|362.92|365.72|362.92|0
1633640110000|2021-10-07 20:55:10|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1633640120000|2021-10-07 20:55:20|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1633640140000|2021-10-07 20:55:40|365.72|362.92|365.72|362.92|365.72|362.92|365.72|362.92|0
1633640220000|2021-10-07 20:57:00|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1633640390000|2021-10-07 20:59:50|365.94|363.14|365.68|362.88|365.94|363.14|365.64|362.84|0
1633640400000|2021-10-07 21:00:00|365.75|362.95|365.75|362.95|365.75|362.95|365.75|362.95|0
1633640470000|2021-10-07 21:01:10|365.73|362.93|365.73|362.93|365.73|362.93|365.73|362.93|0
1633640480000|2021-10-07 21:01:20|365.75|362.95|365.75|362.95|365.75|362.95|365.75|362.95|0
1633640490000|2021-10-07 21:01:30|365.73|362.93|365.75|362.95|365.75|362.95|365.73|362.93|0
1633640500000|2021-10-07 21:01:40|365.77|362.97|366.08|363.28|366.08|363.28|365.77|362.97|0
1633640530000|2021-10-07 21:02:10|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1633640560000|2021-10-07 21:02:40|366.08|363.28|366.1|363.3|366.1|363.3|366.08|363.28|0
1633640630000|2021-10-07 21:03:50|365.95|363.15|366.03|363.23|366.03|363.23|365.95|363.15|0
1633640640000|2021-10-07 21:04:00|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1633640670000|2021-10-07 21:04:30|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633640680000|2021-10-07 21:04:40|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1633640700000|2021-10-07 21:05:00|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633640780000|2021-10-07 21:06:20|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1633640850000|2021-10-07 21:07:30|366.27|363.47|366.27|363.47|366.27|363.47|366.27|363.47|0
1633640900000|2021-10-07 21:08:20|366.29|363.49|366.32|363.52|366.32|363.52|366.29|363.49|0
1633640910000|2021-10-07 21:08:30|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1633640950000|2021-10-07 21:09:10|366.4|363.6|366.4|363.6|366.4|363.6|366.4|363.6|0
1633640980000|2021-10-07 21:09:40|366.33|363.53|366.33|363.53|366.4|363.6|366.33|363.53|0
1633641000000|2021-10-07 21:10:00|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1633641010000|2021-10-07 21:10:10|366.33|363.53|366.38|363.58|366.38|363.58|366.33|363.53|0
1633641020000|2021-10-07 21:10:20|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1633641030000|2021-10-07 21:10:30|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1633641060000|2021-10-07 21:11:00|366.4|363.6|366.38|363.58|366.4|363.6|366.38|363.58|0
1633641070000|2021-10-07 21:11:10|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1633641110000|2021-10-07 21:11:50|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1633641210000|2021-10-07 21:13:30|366.27|363.47|366.27|363.47|366.27|363.47|366.27|363.47|0
1633641300000|2021-10-07 21:15:00|366.26|363.46|366.26|363.46|366.26|363.46|366.26|363.46|0
1633641320000|2021-10-07 21:15:20|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1633641360000|2021-10-07 21:16:00|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1633641380000|2021-10-07 21:16:20|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1633641390000|2021-10-07 21:16:30|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1633641480000|2021-10-07 21:18:00|366.09|363.29|366.07|363.27|366.09|363.29|366.07|363.27|0
1633641500000|2021-10-07 21:18:20|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1633641520000|2021-10-07 21:18:40|365.98|363.18|366.01|363.21|366.01|363.21|365.98|363.18|0
1633641640000|2021-10-07 21:20:40|366|363.2|366|363.2|366|363.2|366|363.2|0
1633641680000|2021-10-07 21:21:20|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1633641710000|2021-10-07 21:21:50|366.09|363.29|366.07|363.27|366.09|363.29|366.07|363.27|0
1633641720000|2021-10-07 21:22:00|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1633641760000|2021-10-07 21:22:40|366.02|363.22|366.02|363.22|366.02|363.22|366.02|363.22|0
1633641770000|2021-10-07 21:22:50|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1633641780000|2021-10-07 21:23:00|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1633641810000|2021-10-07 21:23:30|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1633641840000|2021-10-07 21:24:00|366.26|363.46|366.26|363.46|366.26|363.46|366.26|363.46|0
1633641910000|2021-10-07 21:25:10|366.11|363.31|366.18|363.38|366.18|363.38|366.11|363.31|0
1633641980000|2021-10-07 21:26:20|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633642110000|2021-10-07 21:28:30|366.13|363.33|366.13|363.33|366.13|363.33|366.13|363.33|0
1633642170000|2021-10-07 21:29:30|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633642210000|2021-10-07 21:30:10|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1633642220000|2021-10-07 21:30:20|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633642260000|2021-10-07 21:31:00|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1633642490000|2021-10-07 21:34:50|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1633642580000|2021-10-07 21:36:20|366.24|363.44|366.24|363.44|366.24|363.44|366.24|363.44|0
1633642590000|2021-10-07 21:36:30|366.26|363.46|366.26|363.46|366.26|363.46|366.26|363.46|0
1633642690000|2021-10-07 21:38:10|366.3|363.5|366.3|363.5|366.3|363.5|366.3|363.5|0
1633643130000|2021-10-07 21:45:30|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1633643200000|2021-10-07 21:46:40|366.19|363.39|366.25|363.45|366.25|363.45|366.19|363.39|0
1633643330000|2021-10-07 21:48:50|366.23|363.43|366.19|363.39|366.23|363.43|366.19|363.39|0
1633643390000|2021-10-07 21:49:50|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1633643410000|2021-10-07 21:50:10|366.03|363.23|365.88|363.08|366.03|363.23|365.88|363.08|0
1633643440000|2021-10-07 21:50:40|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1633643460000|2021-10-07 21:51:00|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633643490000|2021-10-07 21:51:30|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1633643500000|2021-10-07 21:51:40|366.12|363.32|366.12|363.32|366.12|363.32|366.12|363.32|0
1633643600000|2021-10-07 21:53:20|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1633643610000|2021-10-07 21:53:30|366.08|363.28|365.9|363.1|366.08|363.28|365.9|363.1|0
1633643630000|2021-10-07 21:53:50|366.03|363.23|366.1|363.3|366.1|363.3|366.03|363.23|0
1633643640000|2021-10-07 21:54:00|366.08|363.28|366.06|363.26|366.08|363.28|366.06|363.26|0
1633643720000|2021-10-07 21:55:20|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1633643730000|2021-10-07 21:55:30|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1633643770000|2021-10-07 21:56:10|366.12|363.32|366.12|363.32|366.12|363.32|366.12|363.32|0
1633643780000|2021-10-07 21:56:20|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1633643860000|2021-10-07 21:57:40|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1633643880000|2021-10-07 21:58:00|366.12|363.32|366.07|363.27|366.12|363.32|366.07|363.27|0
1633643940000|2021-10-07 21:59:00|366.06|363.26|366.1|363.3|366.1|363.3|366.06|363.26|0
1633643950000|2021-10-07 21:59:10|365.99|363.19|366.1|363.3|366.1|363.3|365.99|363.19|0
1633643970000|2021-10-07 21:59:30|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1633643980000|2021-10-07 21:59:40|366.1|363.3|366.07|363.27|366.1|363.3|366.03|363.23|0
1633643990000|2021-10-07 21:59:50|366.16|363.36|366.16|363.36|366.16|363.36|366.12|363.32|0
1633644000000|2021-10-07 22:00:00|366.07|363.27|365.47|362.67|366.07|363.27|365.47|362.67|0
1633644010000|2021-10-07 22:00:10|365.55|362.75|365.7|362.9|365.85|363.05|365.55|362.75|0
1633644020000|2021-10-07 22:00:20|365.85|363.05|366.14|363.34|366.14|363.34|365.7|362.9|0
1633644030000|2021-10-07 22:00:30|366.29|363.49|367.19|364.39|367.19|364.39|366.29|363.49|0
1633644040000|2021-10-07 22:00:40|367.12|364.32|367.34|364.54|367.34|364.54|367.12|364.32|0
1633644050000|2021-10-07 22:00:50|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1633644060000|2021-10-07 22:01:00|367.12|364.32|367.34|364.54|367.34|364.54|367.12|364.32|0
1633644070000|2021-10-07 22:01:10|367.12|364.32|367.12|364.32|367.19|364.39|367.12|364.32|0
1633644090000|2021-10-07 22:01:30|367.04|364.24|367.19|364.39|367.19|364.39|367.04|364.24|0
1633644100000|2021-10-07 22:01:40|367.34|364.54|367.19|364.39|367.34|364.54|367.19|364.39|0
1633644110000|2021-10-07 22:01:50|367.04|364.24|366.74|363.94|367.04|364.24|366.74|363.94|0
1633644120000|2021-10-07 22:02:00|366.89|364.09|366.89|364.09|366.89|364.09|366.89|364.09|0
1633644130000|2021-10-07 22:02:10|367.04|364.24|367.49|364.69|367.49|364.69|367.04|364.24|0
1633644140000|2021-10-07 22:02:20|367.57|364.77|367.57|364.77|367.64|364.84|367.49|364.69|0
1633644150000|2021-10-07 22:02:30|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1633644170000|2021-10-07 22:02:50|367.64|364.84|367.34|364.54|367.64|364.84|367.34|364.54|0
1633644180000|2021-10-07 22:03:00|367.49|364.69|367.49|364.69|367.57|364.77|367.49|364.69|0
1633644200000|2021-10-07 22:03:20|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1633644210000|2021-10-07 22:03:30|367.19|364.39|367.19|364.39|367.27|364.47|367.19|364.39|0
1633644220000|2021-10-07 22:03:40|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1633644230000|2021-10-07 22:03:50|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1633644240000|2021-10-07 22:04:00|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1633644250000|2021-10-07 22:04:10|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1633644260000|2021-10-07 22:04:20|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633644270000|2021-10-07 22:04:30|366.89|364.09|367.04|364.24|367.04|364.24|366.89|364.09|0
1633644280000|2021-10-07 22:04:40|367.19|364.39|367.26|364.46|367.26|364.46|367.19|364.39|0
1633644290000|2021-10-07 22:04:50|367.34|364.54|367.49|364.69|367.49|364.69|367.34|364.54|0
1633644310000|2021-10-07 22:05:10|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1633644320000|2021-10-07 22:05:20|367.49|364.69|367.56|364.76|367.64|364.84|367.49|364.69|0
1633644330000|2021-10-07 22:05:30|367.64|364.84|367.79|364.99|367.79|364.99|367.64|364.84|0
1633644340000|2021-10-07 22:05:40|367.94|365.14|368.09|365.29|368.09|365.29|367.79|364.99|0
1633644350000|2021-10-07 22:05:50|367.94|365.14|367.94|365.14|367.94|365.14|367.79|364.99|0
1633644380000|2021-10-07 22:06:20|367.79|364.99|367.79|364.99|367.79|364.99|367.79|364.99|0
1633644390000|2021-10-07 22:06:30|367.86|365.06|367.79|364.99|367.86|365.06|367.79|364.99|0
1633644420000|2021-10-07 22:07:00|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1633644430000|2021-10-07 22:07:10|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1633644440000|2021-10-07 22:07:20|367.34|364.54|367.04|364.24|367.34|364.54|367.04|364.24|0
1633644450000|2021-10-07 22:07:30|367.19|364.39|367.41|364.61|367.41|364.61|367.19|364.39|0
1633644460000|2021-10-07 22:07:40|367.34|364.54|367.41|364.61|367.41|364.61|367.34|364.54|0
1633644470000|2021-10-07 22:07:50|367.19|364.39|367.79|364.99|367.79|364.99|367.19|364.39|0
1633644480000|2021-10-07 22:08:00|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1633644490000|2021-10-07 22:08:10|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1633644520000|2021-10-07 22:08:40|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1633644530000|2021-10-07 22:08:50|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1633644540000|2021-10-07 22:09:00|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1633644550000|2021-10-07 22:09:10|367.49|364.69|367.79|364.99|367.79|364.99|367.49|364.69|0
1633644560000|2021-10-07 22:09:20|367.64|364.84|367.71|364.91|367.79|364.99|367.64|364.84|0
1633644570000|2021-10-07 22:09:30|367.64|364.84|367.71|364.91|367.71|364.91|367.64|364.84|0
1633644580000|2021-10-07 22:09:40|367.79|364.99|367.79|364.99|367.79|364.99|367.79|364.99|0
1633644600000|2021-10-07 22:10:00|367.94|365.14|368.09|365.29|368.09|365.29|367.94|365.14|0
1633644610000|2021-10-07 22:10:10|367.94|365.14|367.64|364.84|367.94|365.14|367.64|364.84|0
1633644640000|2021-10-07 22:10:40|367.79|364.99|367.79|364.99|367.79|364.99|367.79|364.99|0
1633644660000|2021-10-07 22:11:00|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1633644670000|2021-10-07 22:11:10|367.79|364.99|367.79|364.99|367.79|364.99|367.79|364.99|0
1633644680000|2021-10-07 22:11:20|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1633644700000|2021-10-07 22:11:40|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1633644710000|2021-10-07 22:11:50|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1633644720000|2021-10-07 22:12:00|367.56|364.76|367.64|364.84|367.64|364.84|367.56|364.76|0
1633644730000|2021-10-07 22:12:10|367.79|364.99|367.79|364.99|367.79|364.99|367.79|364.99|0
1633644740000|2021-10-07 22:12:20|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1633644750000|2021-10-07 22:12:30|367.79|364.99|367.64|364.84|367.79|364.99|367.64|364.84|0
1633644760000|2021-10-07 22:12:40|367.71|364.91|367.71|364.91|367.71|364.91|367.71|364.91|0
1633644770000|2021-10-07 22:12:50|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1633644780000|2021-10-07 22:13:00|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1633644790000|2021-10-07 22:13:10|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1633644800000|2021-10-07 22:13:20|367.34|364.54|367.49|364.69|367.49|364.69|367.34|364.54|0
1633644810000|2021-10-07 22:13:30|367.64|364.84|367.49|364.69|367.64|364.84|367.49|364.69|0
1633644820000|2021-10-07 22:13:40|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1633644840000|2021-10-07 22:14:00|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1633644850000|2021-10-07 22:14:10|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633644860000|2021-10-07 22:14:20|366.96|364.16|367.19|364.39|367.19|364.39|366.96|364.16|0
1633644880000|2021-10-07 22:14:40|367.26|364.46|367.34|364.54|367.34|364.54|367.26|364.46|0
1633644890000|2021-10-07 22:14:50|367.26|364.46|367.19|364.39|367.26|364.46|367.19|364.39|0
1633644900000|2021-10-07 22:15:00|367.26|364.46|367.04|364.24|367.26|364.46|367.04|364.24|0
1633644920000|2021-10-07 22:15:20|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1633644970000|2021-10-07 22:16:10|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1633644990000|2021-10-07 22:16:30|367.04|364.24|366.89|364.09|367.04|364.24|366.89|364.09|0
1633645000000|2021-10-07 22:16:40|366.74|363.94|366.59|363.79|366.74|363.94|366.59|363.79|0
1633645010000|2021-10-07 22:16:50|366.29|363.49|366.14|363.34|366.29|363.49|366.14|363.34|0
1633645020000|2021-10-07 22:17:00|366.29|363.49|366.44|363.64|366.59|363.79|366.29|363.49|0
1633645030000|2021-10-07 22:17:10|366.29|363.49|366.44|363.64|366.44|363.64|366.29|363.49|0
1633645040000|2021-10-07 22:17:20|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1633645050000|2021-10-07 22:17:30|366.44|363.64|366.51|363.71|366.51|363.71|366.44|363.64|0
1633645060000|2021-10-07 22:17:40|366.59|363.79|366.44|363.64|366.59|363.79|366.44|363.64|0
1633645070000|2021-10-07 22:17:50|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1633645090000|2021-10-07 22:18:10|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1633645100000|2021-10-07 22:18:20|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1633645130000|2021-10-07 22:18:50|366.74|363.94|366.89|364.09|366.89|364.09|366.74|363.94|0
1633645160000|2021-10-07 22:19:20|366.74|363.94|367.04|364.24|367.04|364.24|366.74|363.94|0
1633645190000|2021-10-07 22:19:50|366.89|364.09|367.04|364.24|367.04|364.24|366.89|364.09|0
1633645200000|2021-10-07 22:20:00|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1633645210000|2021-10-07 22:20:10|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1633645220000|2021-10-07 22:20:20|367.34|364.54|367.04|364.24|367.34|364.54|367.04|364.24|0
1633645230000|2021-10-07 22:20:30|366.89|364.09|366.96|364.16|366.96|364.16|366.89|364.09|0
1633645240000|2021-10-07 22:20:40|367.04|364.24|366.89|364.09|367.04|364.24|366.89|364.09|0
1633645250000|2021-10-07 22:20:50|366.74|363.94|366.51|363.71|366.74|363.94|366.51|363.71|0
1633645260000|2021-10-07 22:21:00|366.59|363.79|366.74|363.94|366.74|363.94|366.51|363.71|0
1633645270000|2021-10-07 22:21:10|366.66|363.86|366.89|364.09|366.89|364.09|366.66|363.86|0
1633645310000|2021-10-07 22:21:50|367.04|364.24|366.96|364.16|367.04|364.24|366.96|364.16|0
1633645330000|2021-10-07 22:22:10|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633645370000|2021-10-07 22:22:50|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1633645380000|2021-10-07 22:23:00|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633645390000|2021-10-07 22:23:10|366.74|363.94|366.89|364.09|366.89|364.09|366.74|363.94|0
1633645400000|2021-10-07 22:23:20|366.96|364.16|367.04|364.24|367.04|364.24|366.96|364.16|0
1633645420000|2021-10-07 22:23:40|367.11|364.31|367.03|364.23|367.19|364.39|367.03|364.23|0
1633645430000|2021-10-07 22:23:50|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1633645450000|2021-10-07 22:24:10|366.88|364.08|367.03|364.23|367.03|364.23|366.88|364.08|0
1633645460000|2021-10-07 22:24:20|366.96|364.16|366.88|364.08|366.96|364.16|366.88|364.08|0
1633645470000|2021-10-07 22:24:30|367.03|364.23|366.96|364.16|367.03|364.23|366.96|364.16|0
1633645480000|2021-10-07 22:24:40|366.88|364.08|367.03|364.23|367.03|364.23|366.88|364.08|0
1633645490000|2021-10-07 22:24:50|367.11|364.31|367.03|364.23|367.11|364.31|367.03|364.23|0
1633645530000|2021-10-07 22:25:30|367.11|364.31|367.18|364.38|367.18|364.38|367.11|364.31|0
1633645540000|2021-10-07 22:25:40|366.96|364.16|367.03|364.23|367.03|364.23|366.96|364.16|0
1633645570000|2021-10-07 22:26:10|367.11|364.31|367.03|364.23|367.11|364.31|367.03|364.23|0
1633645580000|2021-10-07 22:26:20|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1633645590000|2021-10-07 22:26:30|366.88|364.08|367.03|364.23|367.03|364.23|366.88|364.08|0
1633645600000|2021-10-07 22:26:40|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633645610000|2021-10-07 22:26:50|367.26|364.46|367.33|364.53|367.33|364.53|367.26|364.46|0
1633645620000|2021-10-07 22:27:00|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633645640000|2021-10-07 22:27:20|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1633645650000|2021-10-07 22:27:30|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1633645670000|2021-10-07 22:27:50|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1633645680000|2021-10-07 22:28:00|367.48|364.68|367.33|364.53|367.48|364.68|367.33|364.53|0
1633645700000|2021-10-07 22:28:20|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1633645710000|2021-10-07 22:28:30|367.18|364.38|367.11|364.31|367.18|364.38|367.11|364.31|0
1633645720000|2021-10-07 22:28:40|367.18|364.38|367.18|364.38|367.18|364.38|367.11|364.31|0
1633645730000|2021-10-07 22:28:50|367.03|364.23|367.18|364.38|367.18|364.38|367.03|364.23|0
1633645740000|2021-10-07 22:29:00|367.03|364.23|367.18|364.38|367.18|364.38|367.03|364.23|0
1633645780000|2021-10-07 22:29:40|367.33|364.53|367.18|364.38|367.33|364.53|367.18|364.38|0
1633645800000|2021-10-07 22:30:00|366.73|363.93|367.1|364.3|367.1|364.3|366.73|363.93|0
1633645810000|2021-10-07 22:30:10|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633645820000|2021-10-07 22:30:20|367.1|364.3|367.03|364.23|367.1|364.3|367.03|364.23|0
1633645830000|2021-10-07 22:30:30|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1633645870000|2021-10-07 22:31:10|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1633645890000|2021-10-07 22:31:30|366.8|364|366.73|363.93|366.8|364|366.73|363.93|0
1633645900000|2021-10-07 22:31:40|366.88|364.08|367.03|364.23|367.03|364.23|366.88|364.08|0
1633645910000|2021-10-07 22:31:50|367.1|364.3|367.18|364.38|367.18|364.38|367.1|364.3|0
1633645930000|2021-10-07 22:32:10|367.33|364.53|367.18|364.38|367.33|364.53|367.18|364.38|0
1633645970000|2021-10-07 22:32:50|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1633645980000|2021-10-07 22:33:00|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633646000000|2021-10-07 22:33:20|367.1|364.3|367.03|364.23|367.1|364.3|367.03|364.23|0
1633646030000|2021-10-07 22:33:50|366.58|363.78|366.43|363.63|366.65|363.85|366.43|363.63|0
1633646040000|2021-10-07 22:34:00|366.58|363.78|366.43|363.63|366.58|363.78|366.43|363.63|0
1633646050000|2021-10-07 22:34:10|366.58|363.78|366.58|363.78|366.58|363.78|366.58|363.78|0
1633646060000|2021-10-07 22:34:20|366.73|363.93|366.58|363.78|366.73|363.93|366.58|363.78|0
1633646090000|2021-10-07 22:34:50|366.43|363.63|366.58|363.78|366.58|363.78|366.43|363.63|0
1633646100000|2021-10-07 22:35:00|366.5|363.7|366.58|363.78|366.58|363.78|366.43|363.63|0
1633646110000|2021-10-07 22:35:10|366.43|363.63|366.58|363.78|366.58|363.78|366.43|363.63|0
1633646140000|2021-10-07 22:35:40|366.43|363.63|366.43|363.63|366.43|363.63|366.43|363.63|0
1633646160000|2021-10-07 22:36:00|366.88|364.08|366.88|364.08|366.88|364.08|366.73|363.93|0
1633646170000|2021-10-07 22:36:10|366.8|364|366.73|363.93|366.8|364|366.73|363.93|0
1633646180000|2021-10-07 22:36:20|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1633646190000|2021-10-07 22:36:30|367.03|364.23|366.88|364.08|367.03|364.23|366.88|364.08|0
1633646220000|2021-10-07 22:37:00|366.8|364|366.8|364|366.8|364|366.8|364|0
1633646230000|2021-10-07 22:37:10|366.88|364.08|366.58|363.78|366.88|364.08|366.58|363.78|0
1633646240000|2021-10-07 22:37:20|366.73|363.93|366.88|364.08|366.88|364.08|366.73|363.93|0
1633646260000|2021-10-07 22:37:40|367.03|364.23|367.1|364.3|367.1|364.3|367.03|364.23|0
1633646270000|2021-10-07 22:37:50|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1633646280000|2021-10-07 22:38:00|367.1|364.3|367.18|364.38|367.18|364.38|367.1|364.3|0
1633646300000|2021-10-07 22:38:20|367.03|364.23|367.1|364.3|367.1|364.3|367.03|364.23|0
1633646310000|2021-10-07 22:38:30|367.18|364.38|367.03|364.23|367.18|364.38|367.03|364.23|0
1633646320000|2021-10-07 22:38:40|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633646330000|2021-10-07 22:38:50|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1633646360000|2021-10-07 22:39:20|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1633646370000|2021-10-07 22:39:30|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1633646380000|2021-10-07 22:39:40|367.48|364.68|367.33|364.53|367.48|364.68|367.33|364.53|0
1633646390000|2021-10-07 22:39:50|367.4|364.6|367.4|364.6|367.4|364.6|367.4|364.6|0
1633646400000|2021-10-07 22:40:00|367.33|364.53|367.18|364.38|367.4|364.6|367.18|364.38|0
1633646410000|2021-10-07 22:40:10|367.25|364.45|367.18|364.38|367.25|364.45|367.18|364.38|0
1633646440000|2021-10-07 22:40:40|367.25|364.45|367.33|364.53|367.33|364.53|367.25|364.45|0
1633646450000|2021-10-07 22:40:50|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1633646480000|2021-10-07 22:41:20|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1633646490000|2021-10-07 22:41:30|367.4|364.6|367.48|364.68|367.48|364.68|367.4|364.6|0
1633646500000|2021-10-07 22:41:40|367.55|364.75|367.63|364.83|367.63|364.83|367.48|364.68|0
1633646510000|2021-10-07 22:41:50|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1633646530000|2021-10-07 22:42:10|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633646540000|2021-10-07 22:42:20|367.03|364.23|367.18|364.38|367.18|364.38|367.03|364.23|0
1633646550000|2021-10-07 22:42:30|367.03|364.23|367.03|364.23|367.18|364.38|367.03|364.23|0
1633646560000|2021-10-07 22:42:40|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1633646570000|2021-10-07 22:42:50|367.18|364.38|367.1|364.3|367.18|364.38|367.1|364.3|0
1633646580000|2021-10-07 22:43:00|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1633646590000|2021-10-07 22:43:10|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633646610000|2021-10-07 22:43:30|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1633646620000|2021-10-07 22:43:40|367.25|364.45|367.25|364.45|367.25|364.45|367.25|364.45|0
1633646630000|2021-10-07 22:43:50|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633646670000|2021-10-07 22:44:30|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1633646680000|2021-10-07 22:44:40|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1633646690000|2021-10-07 22:44:50|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1633646700000|2021-10-07 22:45:00|367.03|364.23|366.88|364.08|367.03|364.23|366.88|364.08|0
1633646710000|2021-10-07 22:45:10|367.03|364.23|366.88|364.08|367.03|364.23|366.88|364.08|0
1633646720000|2021-10-07 22:45:20|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1633646730000|2021-10-07 22:45:30|367.1|364.3|367.03|364.23|367.1|364.3|367.03|364.23|0
1633646740000|2021-10-07 22:45:40|367.1|364.3|367.1|364.3|367.1|364.3|367.03|364.23|0
1633646750000|2021-10-07 22:45:50|367.03|364.23|367.33|364.53|367.33|364.53|367.03|364.23|0
1633646770000|2021-10-07 22:46:10|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1633646780000|2021-10-07 22:46:20|367.63|364.83|367.63|364.83|367.63|364.83|367.63|364.83|0
1633646810000|2021-10-07 22:46:50|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1633646840000|2021-10-07 22:47:20|367.4|364.6|367.48|364.68|367.48|364.68|367.4|364.6|0
1633646860000|2021-10-07 22:47:40|367.78|364.98|367.63|364.83|367.78|364.98|367.63|364.83|0
1633646890000|2021-10-07 22:48:10|367.93|365.13|367.93|365.13|367.93|365.13|367.93|365.13|0
1633646910000|2021-10-07 22:48:30|367.78|364.98|367.78|364.98|367.78|364.98|367.78|364.98|0
1633646940000|2021-10-07 22:49:00|367.85|365.05|367.93|365.13|367.93|365.13|367.85|365.05|0
1633646950000|2021-10-07 22:49:10|367.78|364.98|367.78|364.98|367.78|364.98|367.78|364.98|0
1633646960000|2021-10-07 22:49:20|367.93|365.13|367.85|365.05|367.93|365.13|367.85|365.05|0
1633646970000|2021-10-07 22:49:30|367.93|365.13|367.93|365.13|367.93|365.13|367.93|365.13|0
1633646980000|2021-10-07 22:49:40|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1633647010000|2021-10-07 22:50:10|368.15|365.35|368.38|365.58|368.38|365.58|368.15|365.35|0
1633647040000|2021-10-07 22:50:40|368.23|365.43|368.23|365.43|368.23|365.43|368.23|365.43|0
1633647060000|2021-10-07 22:51:00|368.53|365.73|368.68|365.88|368.68|365.88|368.53|365.73|0
1633647080000|2021-10-07 22:51:20|368.83|366.03|368.68|365.88|368.83|366.03|368.68|365.88|0
1633647100000|2021-10-07 22:51:40|368.53|365.73|368.53|365.73|368.53|365.73|368.53|365.73|0
1633647110000|2021-10-07 22:51:50|368.38|365.58|368.38|365.58|368.38|365.58|368.38|365.58|0
1633647120000|2021-10-07 22:52:00|368.22|365.42|368.22|365.42|368.22|365.42|368.22|365.42|0
1633647140000|2021-10-07 22:52:20|368.07|365.27|368.22|365.42|368.22|365.42|368.07|365.27|0
1633647160000|2021-10-07 22:52:40|368.07|365.27|368.22|365.42|368.22|365.42|368.07|365.27|0
1633647170000|2021-10-07 22:52:50|368.07|365.27|368.07|365.27|368.07|365.27|368.07|365.27|0
1633647190000|2021-10-07 22:53:10|367.92|365.12|367.85|365.05|367.92|365.12|367.77|364.97|0
1633647200000|2021-10-07 22:53:20|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1633647240000|2021-10-07 22:54:00|368|365.2|367.92|365.12|368|365.2|367.92|365.12|0
1633647250000|2021-10-07 22:54:10|368.07|365.27|368.07|365.27|368.07|365.27|368.07|365.27|0
1633647260000|2021-10-07 22:54:20|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1633647290000|2021-10-07 22:54:50|367.85|365.05|367.85|365.05|367.92|365.12|367.85|365.05|0
1633647300000|2021-10-07 22:55:00|367.92|365.12|368.07|365.27|368.07|365.27|367.92|365.12|0
1633647310000|2021-10-07 22:55:10|368.15|365.35|368.22|365.42|368.22|365.42|368.15|365.35|0
1633647320000|2021-10-07 22:55:20|368.37|365.57|368.37|365.57|368.37|365.57|368.37|365.57|0
1633647330000|2021-10-07 22:55:30|368.52|365.72|368.67|365.87|368.67|365.87|368.52|365.72|0
1633647360000|2021-10-07 22:56:00|368.82|366.02|368.98|366.18|368.98|366.18|368.82|366.02|0
1633647370000|2021-10-07 22:56:10|368.82|366.02|368.82|366.02|368.82|366.02|368.82|366.02|0
1633647380000|2021-10-07 22:56:20|368.67|365.87|368.82|366.02|368.82|366.02|368.67|365.87|0
1633647400000|2021-10-07 22:56:40|369.13|366.33|368.97|366.17|369.13|366.33|368.97|366.17|0
1633647420000|2021-10-07 22:57:00|369.13|366.33|368.97|366.17|369.13|366.33|368.97|366.17|0
1633647430000|2021-10-07 22:57:10|368.52|365.72|368.67|365.87|368.67|365.87|368.52|365.72|0
1633647440000|2021-10-07 22:57:20|368.82|366.02|368.67|365.87|368.82|366.02|368.67|365.87|0
1633647450000|2021-10-07 22:57:30|368.82|366.02|368.82|366.02|368.82|366.02|368.82|366.02|0
1633647460000|2021-10-07 22:57:40|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1633647480000|2021-10-07 22:58:00|368.82|366.02|368.82|366.02|368.82|366.02|368.82|366.02|0
1633647490000|2021-10-07 22:58:10|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1633647520000|2021-10-07 22:58:40|368.82|366.02|368.97|366.17|368.97|366.17|368.82|366.02|0
1633647530000|2021-10-07 22:58:50|368.82|366.02|368.82|366.02|368.82|366.02|368.82|366.02|0
1633647540000|2021-10-07 22:59:00|368.67|365.87|368.67|365.87|368.67|365.87|368.67|365.87|0
1633647550000|2021-10-07 22:59:10|368.82|366.02|368.82|366.02|368.82|366.02|368.82|366.02|0
1633647560000|2021-10-07 22:59:20|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1633647570000|2021-10-07 22:59:30|369.12|366.32|368.97|366.17|369.12|366.32|368.97|366.17|0
1633647590000|2021-10-07 22:59:50|369.12|366.32|368.97|366.17|369.12|366.32|368.97|366.17|0
1633647600000|2021-10-07 23:00:00|369.27|366.47|369.58|366.78|369.58|366.78|369.27|366.47|0
1633647610000|2021-10-07 23:00:10|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1633647620000|2021-10-07 23:00:20|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1633647630000|2021-10-07 23:00:30|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1633647650000|2021-10-07 23:00:50|369.73|366.93|369.73|366.93|369.73|366.93|369.58|366.78|0
1633647660000|2021-10-07 23:01:00|369.58|366.78|369.58|366.78|369.58|366.78|369.42|366.62|0
1633647670000|2021-10-07 23:01:10|369.73|366.93|369.58|366.78|369.73|366.93|369.58|366.78|0
1633647680000|2021-10-07 23:01:20|369.73|366.93|369.58|366.78|369.73|366.93|369.58|366.78|0
1633647690000|2021-10-07 23:01:30|369.42|366.62|369.57|366.77|369.58|366.78|369.42|366.62|0
1633647710000|2021-10-07 23:01:50|369.42|366.62|369.42|366.62|369.57|366.77|369.42|366.62|0
1633647720000|2021-10-07 23:02:00|369.57|366.77|369.65|366.85|369.65|366.85|369.57|366.77|0
1633647730000|2021-10-07 23:02:10|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1633647750000|2021-10-07 23:02:30|369.65|366.85|369.57|366.77|369.65|366.85|369.57|366.77|0
1633647760000|2021-10-07 23:02:40|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1633647770000|2021-10-07 23:02:50|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1633647780000|2021-10-07 23:03:00|369.73|366.93|369.88|367.08|369.88|367.08|369.73|366.93|0
1633647790000|2021-10-07 23:03:10|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1633647800000|2021-10-07 23:03:20|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1633647820000|2021-10-07 23:03:40|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1633647830000|2021-10-07 23:03:50|369.88|367.08|370.03|367.23|370.03|367.23|369.88|367.08|0
1633647840000|2021-10-07 23:04:00|370.1|367.3|370.03|367.23|370.1|367.3|370.03|367.23|0
1633647850000|2021-10-07 23:04:10|370.18|367.38|370.03|367.23|370.18|367.38|370.03|367.23|0
1633647860000|2021-10-07 23:04:20|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1633647870000|2021-10-07 23:04:30|370.03|367.23|370.03|367.23|370.03|367.23|370.03|367.23|0
1633647880000|2021-10-07 23:04:40|369.87|367.07|369.87|367.07|369.95|367.15|369.87|367.07|0
1633647890000|2021-10-07 23:04:50|369.95|367.15|369.72|366.92|369.95|367.15|369.72|366.92|0
1633647900000|2021-10-07 23:05:00|369.87|367.07|370.03|367.23|370.03|367.23|369.87|367.07|0
1633647910000|2021-10-07 23:05:10|369.87|367.07|370.03|367.23|370.03|367.23|369.87|367.07|0
1633647940000|2021-10-07 23:05:40|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1633647950000|2021-10-07 23:05:50|370.33|367.53|370.18|367.38|370.33|367.53|370.18|367.38|0
1633647960000|2021-10-07 23:06:00|370.03|367.23|369.87|367.07|370.03|367.23|369.87|367.07|0
1633647990000|2021-10-07 23:06:30|369.95|367.15|369.87|367.07|369.95|367.15|369.87|367.07|0
1633648000000|2021-10-07 23:06:40|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1633648010000|2021-10-07 23:06:50|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1633648020000|2021-10-07 23:07:00|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1633648030000|2021-10-07 23:07:10|369.57|366.77|369.72|366.92|369.72|366.92|369.57|366.77|0
1633648040000|2021-10-07 23:07:20|369.87|367.07|369.72|366.92|369.87|367.07|369.72|366.92|0
1633648050000|2021-10-07 23:07:30|369.8|367|369.64|366.84|369.8|367|369.64|366.84|0
1633648060000|2021-10-07 23:07:40|369.57|366.77|369.57|366.77|369.72|366.92|369.57|366.77|0
1633648070000|2021-10-07 23:07:50|369.72|366.92|369.57|366.77|369.72|366.92|369.57|366.77|0
1633648080000|2021-10-07 23:08:00|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1633648090000|2021-10-07 23:08:10|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1633648110000|2021-10-07 23:08:30|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1633648120000|2021-10-07 23:08:40|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1633648130000|2021-10-07 23:08:50|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1633648150000|2021-10-07 23:09:10|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1633648180000|2021-10-07 23:09:40|370.02|367.22|369.72|366.92|370.02|367.22|369.72|366.92|0
1633648190000|2021-10-07 23:09:50|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1633648200000|2021-10-07 23:10:00|369.72|366.92|369.42|366.62|369.72|366.92|369.42|366.62|0
1633648210000|2021-10-07 23:10:10|369.57|366.77|369.57|366.77|369.57|366.77|369.42|366.62|0
1633648250000|2021-10-07 23:10:50|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1633648260000|2021-10-07 23:11:00|369.87|367.07|369.72|366.92|369.87|367.07|369.72|366.92|0
1633648270000|2021-10-07 23:11:10|369.57|366.77|369.57|366.77|369.72|366.92|369.57|366.77|0
1633648280000|2021-10-07 23:11:20|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1633648290000|2021-10-07 23:11:30|369.57|366.77|369.42|366.62|369.57|366.77|369.42|366.62|0
1633648300000|2021-10-07 23:11:40|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1633648310000|2021-10-07 23:11:50|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1633648330000|2021-10-07 23:12:10|369.27|366.47|369.42|366.62|369.42|366.62|369.27|366.47|0
1633648340000|2021-10-07 23:12:20|369.27|366.47|369.27|366.47|369.42|366.62|369.27|366.47|0
1633648350000|2021-10-07 23:12:30|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1633648380000|2021-10-07 23:13:00|368.97|366.17|369.12|366.32|369.12|366.32|368.97|366.17|0
1633648420000|2021-10-07 23:13:40|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1633648430000|2021-10-07 23:13:50|369.04|366.24|369.12|366.32|369.12|366.32|369.04|366.24|0
1633648440000|2021-10-07 23:14:00|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1633648460000|2021-10-07 23:14:20|368.82|366.02|368.97|366.17|368.97|366.17|368.82|366.02|0
1633648470000|2021-10-07 23:14:30|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1633648490000|2021-10-07 23:14:50|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1633648500000|2021-10-07 23:15:00|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1633648520000|2021-10-07 23:15:20|369.12|366.32|369.12|366.32|369.12|366.32|369.04|366.24|0
1633648540000|2021-10-07 23:15:40|368.97|366.17|369.12|366.32|369.12|366.32|368.97|366.17|0
1633648550000|2021-10-07 23:15:50|369.04|366.24|368.97|366.17|369.04|366.24|368.97|366.17|0
1633648570000|2021-10-07 23:16:10|369.12|366.32|368.97|366.17|369.12|366.32|368.97|366.17|0
1633648580000|2021-10-07 23:16:20|369.12|366.32|369.04|366.24|369.12|366.32|369.04|366.24|0
1633648590000|2021-10-07 23:16:30|369.12|366.32|368.97|366.17|369.12|366.32|368.97|366.17|0
1633648600000|2021-10-07 23:16:40|368.89|366.09|368.82|366.02|368.89|366.09|368.82|366.02|0
1633648610000|2021-10-07 23:16:50|368.97|366.17|368.82|366.02|368.97|366.17|368.82|366.02|0
1633648620000|2021-10-07 23:17:00|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1633648630000|2021-10-07 23:17:10|368.89|366.09|368.82|366.02|368.89|366.09|368.82|366.02|0
1633648650000|2021-10-07 23:17:30|368.67|365.87|368.67|365.87|368.67|365.87|368.67|365.87|0
1633648680000|2021-10-07 23:18:00|368.52|365.72|368.67|365.87|368.67|365.87|368.52|365.72|0
1633648700000|2021-10-07 23:18:20|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1633648720000|2021-10-07 23:18:40|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1633648730000|2021-10-07 23:18:50|368.21|365.41|368.21|365.41|368.21|365.41|368.21|365.41|0
1633648740000|2021-10-07 23:19:00|368.36|365.56|368.21|365.41|368.36|365.56|368.21|365.41|0
1633648750000|2021-10-07 23:19:10|368.36|365.56|368.36|365.56|368.36|365.56|368.29|365.49|0
1633648780000|2021-10-07 23:19:40|368.21|365.41|368.21|365.41|368.21|365.41|368.21|365.41|0
1633648790000|2021-10-07 23:19:50|368.36|365.56|368.51|365.71|368.51|365.71|368.36|365.56|0
1633648800000|2021-10-07 23:20:00|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1633648810000|2021-10-07 23:20:10|368.21|365.41|368.21|365.41|368.21|365.41|368.21|365.41|0
1633648820000|2021-10-07 23:20:20|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1633648830000|2021-10-07 23:20:30|368.21|365.41|368.21|365.41|368.21|365.41|368.21|365.41|0
1633648850000|2021-10-07 23:20:50|368.06|365.26|368.06|365.26|368.06|365.26|368.06|365.26|0
1633648880000|2021-10-07 23:21:20|368.21|365.41|368.21|365.41|368.21|365.41|368.21|365.41|0
1633648900000|2021-10-07 23:21:40|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1633648910000|2021-10-07 23:21:50|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1633648920000|2021-10-07 23:22:00|368.36|365.56|368.51|365.71|368.51|365.71|368.36|365.56|0
1633648960000|2021-10-07 23:22:40|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1633648970000|2021-10-07 23:22:50|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1633648990000|2021-10-07 23:23:10|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1633649010000|2021-10-07 23:23:30|368.21|365.41|368.21|365.41|368.21|365.41|368.21|365.41|0
1633649030000|2021-10-07 23:23:50|368.06|365.26|368.06|365.26|368.06|365.26|368.06|365.26|0
1633649040000|2021-10-07 23:24:00|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1633649050000|2021-10-07 23:24:10|368.21|365.41|368.28|365.48|368.28|365.48|368.21|365.41|0
1633649060000|2021-10-07 23:24:20|368.21|365.41|368.21|365.41|368.28|365.48|368.21|365.41|0
1633649080000|2021-10-07 23:24:40|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1633649090000|2021-10-07 23:24:50|368.43|365.63|368.43|365.63|368.43|365.63|368.43|365.63|0
1633649100000|2021-10-07 23:25:00|368.36|365.56|368.51|365.71|368.51|365.71|368.36|365.56|0
1633649120000|2021-10-07 23:25:20|368.36|365.56|368.36|365.56|368.43|365.63|368.36|365.56|0
1633649130000|2021-10-07 23:25:30|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1633649190000|2021-10-07 23:26:30|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1633649200000|2021-10-07 23:26:40|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633649220000|2021-10-07 23:27:00|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1633649240000|2021-10-07 23:27:20|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633649270000|2021-10-07 23:27:50|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1633649280000|2021-10-07 23:28:00|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1633649290000|2021-10-07 23:28:10|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633649300000|2021-10-07 23:28:20|368.66|365.86|368.81|366.01|368.81|366.01|368.66|365.86|0
1633649340000|2021-10-07 23:29:00|368.96|366.16|369.11|366.31|369.11|366.31|368.96|366.16|0
1633649350000|2021-10-07 23:29:10|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1633649360000|2021-10-07 23:29:20|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1633649370000|2021-10-07 23:29:30|369.26|366.46|369.41|366.61|369.41|366.61|369.26|366.46|0
1633649380000|2021-10-07 23:29:40|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1633649400000|2021-10-07 23:30:00|369.41|366.61|369.33|366.53|369.41|366.61|369.26|366.46|0
1633649410000|2021-10-07 23:30:10|369.26|366.46|369.41|366.61|369.41|366.61|369.26|366.46|0
1633649420000|2021-10-07 23:30:20|369.26|366.46|369.41|366.61|369.41|366.61|369.26|366.46|0
1633649430000|2021-10-07 23:30:30|369.26|366.46|369.41|366.61|369.41|366.61|369.26|366.46|0
1633649440000|2021-10-07 23:30:40|369.26|366.46|369.18|366.38|369.26|366.46|369.18|366.38|0
1633649450000|2021-10-07 23:30:50|369.11|366.31|369.11|366.31|369.11|366.31|369.11|366.31|0
1633649460000|2021-10-07 23:31:00|369.03|366.23|368.96|366.16|369.03|366.23|368.96|366.16|0
1633649470000|2021-10-07 23:31:10|368.88|366.08|368.66|365.86|368.88|366.08|368.66|365.86|0
1633649480000|2021-10-07 23:31:20|368.81|366.01|368.66|365.86|368.81|366.01|368.66|365.86|0
1633649490000|2021-10-07 23:31:30|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633649500000|2021-10-07 23:31:40|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1633649510000|2021-10-07 23:31:50|368.51|365.71|368.36|365.56|368.51|365.71|368.36|365.56|0
1633649530000|2021-10-07 23:32:10|368.21|365.41|368.21|365.41|368.36|365.56|368.21|365.41|0
1633649540000|2021-10-07 23:32:20|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1633649550000|2021-10-07 23:32:30|368.51|365.71|368.36|365.56|368.51|365.71|368.36|365.56|0
1633649570000|2021-10-07 23:32:50|368.28|365.48|368.21|365.41|368.28|365.48|368.21|365.41|0
1633649590000|2021-10-07 23:33:10|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1633649600000|2021-10-07 23:33:20|368.28|365.48|368.36|365.56|368.36|365.56|368.21|365.41|0
1633649610000|2021-10-07 23:33:30|368.58|365.78|368.66|365.86|368.66|365.86|368.58|365.78|0
1633649640000|2021-10-07 23:34:00|368.58|365.78|368.66|365.86|368.66|365.86|368.58|365.78|0
1633649660000|2021-10-07 23:34:20|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1633649680000|2021-10-07 23:34:40|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1633649690000|2021-10-07 23:34:50|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633649700000|2021-10-07 23:35:00|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1633649730000|2021-10-07 23:35:30|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633649740000|2021-10-07 23:35:40|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1633649750000|2021-10-07 23:35:50|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633649760000|2021-10-07 23:36:00|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1633649770000|2021-10-07 23:36:10|369.11|366.31|369.26|366.46|369.26|366.46|369.11|366.31|0
1633649790000|2021-10-07 23:36:30|369.18|366.38|369.11|366.31|369.18|366.38|369.11|366.31|0
1633649810000|2021-10-07 23:36:50|369.26|366.46|369.11|366.31|369.26|366.46|369.11|366.31|0
1633649820000|2021-10-07 23:37:00|368.96|366.16|368.96|366.16|368.96|366.16|368.88|366.08|0
1633649840000|2021-10-07 23:37:20|368.88|366.08|368.96|366.16|368.96|366.16|368.88|366.08|0
1633649860000|2021-10-07 23:37:40|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1633649870000|2021-10-07 23:37:50|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1633649890000|2021-10-07 23:38:10|369.11|366.31|369.11|366.31|369.11|366.31|369.11|366.31|0
1633649930000|2021-10-07 23:38:50|369.18|366.38|369.18|366.38|369.18|366.38|369.18|366.38|0
1633649940000|2021-10-07 23:39:00|369.11|366.31|369.11|366.31|369.11|366.31|369.11|366.31|0
1633649970000|2021-10-07 23:39:30|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1633649990000|2021-10-07 23:39:50|368.81|366.01|368.66|365.86|368.81|366.01|368.66|365.86|0
1633650000000|2021-10-07 23:40:00|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633650010000|2021-10-07 23:40:10|368.66|365.86|368.81|366.01|368.81|366.01|368.66|365.86|0
1633650020000|2021-10-07 23:40:20|368.96|366.16|368.81|366.01|368.96|366.16|368.81|366.01|0
1633650030000|2021-10-07 23:40:30|368.96|366.16|368.81|366.01|368.96|366.16|368.81|366.01|0
1633650040000|2021-10-07 23:40:40|368.66|365.86|368.81|366.01|368.81|366.01|368.66|365.86|0
1633650050000|2021-10-07 23:40:50|368.66|365.86|368.81|366.01|368.81|366.01|368.66|365.86|0
1633650060000|2021-10-07 23:41:00|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1633650090000|2021-10-07 23:41:30|368.81|366.01|368.96|366.16|368.96|366.16|368.81|366.01|0
1633650100000|2021-10-07 23:41:40|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633650110000|2021-10-07 23:41:50|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1633650120000|2021-10-07 23:42:00|368.88|366.08|368.81|366.01|368.88|366.08|368.81|366.01|0
1633650130000|2021-10-07 23:42:10|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1633650140000|2021-10-07 23:42:20|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633650150000|2021-10-07 23:42:30|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1633650180000|2021-10-07 23:43:00|368.88|366.08|368.81|366.01|368.96|366.16|368.81|366.01|0
1633650190000|2021-10-07 23:43:10|368.88|366.08|368.96|366.16|368.96|366.16|368.88|366.08|0
1633650200000|2021-10-07 23:43:20|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1633650210000|2021-10-07 23:43:30|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1633650220000|2021-10-07 23:43:40|368.96|366.16|368.66|365.86|368.96|366.16|368.66|365.86|0
1633650230000|2021-10-07 23:43:50|368.5|365.7|368.5|365.7|368.5|365.7|368.5|365.7|0
1633650240000|2021-10-07 23:44:00|368.43|365.63|368.5|365.7|368.5|365.7|368.43|365.63|0
1633650250000|2021-10-07 23:44:10|368.58|365.78|368.58|365.78|368.65|365.85|368.58|365.78|0
1633650260000|2021-10-07 23:44:20|368.65|365.85|368.81|366.01|368.81|366.01|368.65|365.85|0
1633650280000|2021-10-07 23:44:40|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1633650290000|2021-10-07 23:44:50|368.65|365.85|368.65|365.85|368.65|365.85|368.5|365.7|0
1633650300000|2021-10-07 23:45:00|368.5|365.7|368.65|365.85|368.65|365.85|368.5|365.7|0
1633650310000|2021-10-07 23:45:10|368.5|365.7|368.8|366|368.8|366|368.5|365.7|0
1633650320000|2021-10-07 23:45:20|368.65|365.85|368.5|365.7|368.65|365.85|368.35|365.55|0
1633650330000|2021-10-07 23:45:30|368.65|365.85|368.28|365.48|368.65|365.85|368.28|365.48|0
1633650340000|2021-10-07 23:45:40|368.35|365.55|368.5|365.7|368.5|365.7|368.35|365.55|0
1633650350000|2021-10-07 23:45:50|368.35|365.55|368.35|365.55|368.5|365.7|368.35|365.55|0
1633650360000|2021-10-07 23:46:00|368.5|365.7|368.65|365.85|368.65|365.85|368.5|365.7|0
1633650370000|2021-10-07 23:46:10|368.8|366|368.8|366|368.8|366|368.8|366|0
1633650380000|2021-10-07 23:46:20|368.65|365.85|368.65|365.85|368.65|365.85|368.65|365.85|0
1633650390000|2021-10-07 23:46:30|368.8|366|368.95|366.15|368.95|366.15|368.8|366|0
1633650400000|2021-10-07 23:46:40|368.88|366.08|368.8|366|368.95|366.15|368.8|366|0
1633650410000|2021-10-07 23:46:50|368.88|366.08|368.95|366.15|368.95|366.15|368.88|366.08|0
1633650420000|2021-10-07 23:47:00|369.11|366.31|369.11|366.31|369.26|366.46|368.95|366.15|0
1633650430000|2021-10-07 23:47:10|369.26|366.46|369.1|366.3|369.26|366.46|369.1|366.3|0
1633650440000|2021-10-07 23:47:20|368.95|366.15|369.1|366.3|369.1|366.3|368.95|366.15|0
1633650450000|2021-10-07 23:47:30|369.18|366.38|368.95|366.15|369.18|366.38|368.95|366.15|0
1633650480000|2021-10-07 23:48:00|369.03|366.23|368.95|366.15|369.03|366.23|368.88|366.08|0
1633650490000|2021-10-07 23:48:10|368.8|366|368.58|365.78|368.8|366|368.5|365.7|0
1633650500000|2021-10-07 23:48:20|368.5|365.7|368.65|365.85|368.65|365.85|368.5|365.7|0
1633650520000|2021-10-07 23:48:40|368.5|365.7|368.65|365.85|368.65|365.85|368.5|365.7|0
1633650530000|2021-10-07 23:48:50|368.8|366|368.95|366.15|368.95|366.15|368.8|366|0
1633650540000|2021-10-07 23:49:00|369.1|366.3|369.25|366.45|369.25|366.45|369.1|366.3|0
1633650560000|2021-10-07 23:49:20|369.41|366.61|369.25|366.45|369.41|366.61|369.25|366.45|0
1633650570000|2021-10-07 23:49:30|369.33|366.53|369.56|366.76|369.56|366.76|369.33|366.53|0
1633650580000|2021-10-07 23:49:40|369.71|366.91|369.86|367.06|369.86|367.06|369.71|366.91|0
1633650590000|2021-10-07 23:49:50|370.01|367.21|370.31|367.51|370.31|367.51|370.01|367.21|0
1633650600000|2021-10-07 23:50:00|370.16|367.36|370.46|367.66|370.46|367.66|370.16|367.36|0
1633650610000|2021-10-07 23:50:10|370.61|367.81|370.76|367.96|370.76|367.96|370.61|367.81|0
1633650620000|2021-10-07 23:50:20|370.61|367.81|371.06|368.26|371.06|368.26|370.61|367.81|0
1633650630000|2021-10-07 23:50:30|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1633650640000|2021-10-07 23:50:40|370.91|368.11|370.91|368.11|371.06|368.26|370.83|368.03|0
1633650650000|2021-10-07 23:50:50|371.21|368.41|370.91|368.11|371.21|368.41|370.91|368.11|0
1633650660000|2021-10-07 23:51:00|371.06|368.26|371.06|368.26|371.21|368.41|371.06|368.26|0
1633650670000|2021-10-07 23:51:10|370.98|368.18|371.06|368.26|371.06|368.26|370.98|368.18|0
1633650680000|2021-10-07 23:51:20|371.21|368.41|371.21|368.41|371.21|368.41|371.06|368.26|0
1633650690000|2021-10-07 23:51:30|371.06|368.26|371.21|368.41|371.21|368.41|371.06|368.26|0
1633650700000|2021-10-07 23:51:40|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1633650710000|2021-10-07 23:51:50|371.21|368.41|371.51|368.71|371.51|368.71|371.21|368.41|0
1633650720000|2021-10-07 23:52:00|371.36|368.56|371.51|368.71|371.51|368.71|371.36|368.56|0
1633650730000|2021-10-07 23:52:10|371.67|368.87|371.51|368.71|371.67|368.87|371.51|368.71|0
1633650740000|2021-10-07 23:52:20|371.36|368.56|371.36|368.56|371.36|368.56|371.36|368.56|0
1633650770000|2021-10-07 23:52:50|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1633650780000|2021-10-07 23:53:00|371.44|368.64|371.67|368.87|371.67|368.87|371.44|368.64|0
1633650790000|2021-10-07 23:53:10|371.51|368.71|371.36|368.56|371.51|368.71|371.36|368.56|0
1633650800000|2021-10-07 23:53:20|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1633650810000|2021-10-07 23:53:30|371.36|368.56|371.36|368.56|371.36|368.56|371.36|368.56|0
1633650840000|2021-10-07 23:54:00|371.21|368.41|371.21|368.41|371.36|368.56|371.21|368.41|0
1633650850000|2021-10-07 23:54:10|371.36|368.56|371.28|368.48|371.36|368.56|371.28|368.48|0
1633650860000|2021-10-07 23:54:20|371.51|368.71|371.44|368.64|371.51|368.71|371.36|368.56|0
1633650870000|2021-10-07 23:54:30|371.36|368.56|371.36|368.56|371.51|368.71|371.36|368.56|0
1633650880000|2021-10-07 23:54:40|371.44|368.64|371.36|368.56|371.44|368.64|371.36|368.56|0
1633650890000|2021-10-07 23:54:50|371.51|368.71|371.51|368.71|371.66|368.86|371.51|368.71|0
1633650900000|2021-10-07 23:55:00|371.66|368.86|371.97|369.17|371.97|369.17|371.66|368.86|0
1633650910000|2021-10-07 23:55:10|372.12|369.32|372.12|369.32|372.12|369.32|372.04|369.24|0
1633650920000|2021-10-07 23:55:20|372.04|369.24|371.97|369.17|372.04|369.24|371.97|369.17|0
1633650930000|2021-10-07 23:55:30|371.89|369.09|371.82|369.02|371.89|369.09|371.82|369.02|0
1633650960000|2021-10-07 23:56:00|371.66|368.86|371.89|369.09|371.97|369.17|371.66|368.86|0
1633650970000|2021-10-07 23:56:10|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1633650980000|2021-10-07 23:56:20|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1633651000000|2021-10-07 23:56:40|371.82|369.02|371.97|369.17|371.97|369.17|371.82|369.02|0
1633651010000|2021-10-07 23:56:50|371.89|369.09|371.97|369.17|371.97|369.17|371.89|369.09|0
1633651020000|2021-10-07 23:57:00|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1633651030000|2021-10-07 23:57:10|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1633651050000|2021-10-07 23:57:30|371.51|368.71|371.66|368.86|371.66|368.86|371.51|368.71|0
1633651060000|2021-10-07 23:57:40|371.51|368.71|371.51|368.71|371.51|368.71|371.36|368.56|0
1633651070000|2021-10-07 23:57:50|371.36|368.56|371.36|368.56|371.36|368.56|371.36|368.56|0
1633651080000|2021-10-07 23:58:00|371.51|368.71|371.66|368.86|371.66|368.86|371.43|368.63|0
1633651090000|2021-10-07 23:58:10|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1633651100000|2021-10-07 23:58:20|371.97|369.17|371.81|369.01|371.97|369.17|371.81|369.01|0
1633651110000|2021-10-07 23:58:30|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1633651120000|2021-10-07 23:58:40|371.81|369.01|371.66|368.86|371.81|369.01|371.66|368.86|0
1633651130000|2021-10-07 23:58:50|371.74|368.94|371.66|368.86|371.81|369.01|371.66|368.86|0
1633651140000|2021-10-07 23:59:00|371.81|369.01|371.66|368.86|371.81|369.01|371.66|368.86|0
1633651160000|2021-10-07 23:59:20|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1633651170000|2021-10-07 23:59:30|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1633651190000|2021-10-07 23:59:50|371.51|368.71|371.66|368.86|371.66|368.86|371.51|368.71|0
1633651200000|2021-10-08 00:00:00|371.51|368.71|371.06|368.26|371.51|368.71|371.06|368.26|0
1633651210000|2021-10-08 00:00:10|370.91|368.11|370.76|367.96|370.91|368.11|370.76|367.96|0
1633651220000|2021-10-08 00:00:20|370.91|368.11|370.83|368.03|370.91|368.11|370.76|367.96|0
1633651230000|2021-10-08 00:00:30|370.76|367.96|371.21|368.41|371.21|368.41|370.76|367.96|0
1633651240000|2021-10-08 00:00:40|370.76|367.96|370.91|368.11|370.91|368.11|370.76|367.96|0
1633651250000|2021-10-08 00:00:50|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1633651260000|2021-10-08 00:01:00|370.76|367.96|370.91|368.11|371.06|368.26|370.76|367.96|0
1633651270000|2021-10-08 00:01:10|371.06|368.26|371.13|368.33|371.36|368.56|371.06|368.26|0
1633651280000|2021-10-08 00:01:20|370.91|368.11|371.13|368.33|371.13|368.33|370.91|368.11|0
1633651290000|2021-10-08 00:01:30|371.06|368.26|371.06|368.26|371.06|368.26|370.91|368.11|0
1633651310000|2021-10-08 00:01:50|371.28|368.48|371.21|368.41|371.36|368.56|371.21|368.41|0
1633651320000|2021-10-08 00:02:00|371.06|368.26|371.21|368.41|371.21|368.41|371.06|368.26|0
1633651330000|2021-10-08 00:02:10|371.06|368.26|370.61|367.81|371.06|368.26|370.61|367.81|0
1633651340000|2021-10-08 00:02:20|370.45|367.65|370.3|367.5|370.45|367.65|370.3|367.5|0
1633651350000|2021-10-08 00:02:30|370|367.2|369.85|367.05|370|367.2|369.7|366.9|0
1633651360000|2021-10-08 00:02:40|370|367.2|370|367.2|370|367.2|370|367.2|0
1633651370000|2021-10-08 00:02:50|370.15|367.35|370|367.2|370.15|367.35|370|367.2|0
1633651380000|2021-10-08 00:03:00|369.85|367.05|369.7|366.9|369.85|367.05|369.7|366.9|0
1633651390000|2021-10-08 00:03:10|369.85|367.05|369.85|367.05|370|367.2|369.85|367.05|0
1633651400000|2021-10-08 00:03:20|370|367.2|369.55|366.75|370|367.2|369.55|366.75|0
1633651410000|2021-10-08 00:03:30|369.7|366.9|370.15|367.35|370.15|367.35|369.55|366.75|0
1633651420000|2021-10-08 00:03:40|370.91|368.11|370.15|367.35|370.91|368.11|370.15|367.35|0
1633651430000|2021-10-08 00:03:50|370|367.2|369.85|367.05|370|367.2|369.7|366.9|0
1633651440000|2021-10-08 00:04:00|370|367.2|370|367.2|370|367.2|369.7|366.9|0
1633651450000|2021-10-08 00:04:10|370.15|367.35|370.22|367.42|370.22|367.42|370.15|367.35|0
1633651460000|2021-10-08 00:04:20|370.3|367.5|370.3|367.5|370.45|367.65|370.3|367.5|0
1633651470000|2021-10-08 00:04:30|370.45|367.65|370.3|367.5|370.45|367.65|370.3|367.5|0
1633651480000|2021-10-08 00:04:40|370.15|367.35|370|367.2|370.15|367.35|370|367.2|0
1633651490000|2021-10-08 00:04:50|369.92|367.12|369.85|367.05|369.92|367.12|369.85|367.05|0
1633651500000|2021-10-08 00:05:00|369.7|366.9|369.85|367.05|369.85|367.05|369.55|366.75|0
1633651510000|2021-10-08 00:05:10|370|367.2|370.15|367.35|370.15|367.35|370|367.2|0
1633651520000|2021-10-08 00:05:20|370.3|367.5|370.15|367.35|370.3|367.5|370.15|367.35|0
1633651530000|2021-10-08 00:05:30|370|367.2|369.85|367.05|370.15|367.35|369.85|367.05|0
1633651540000|2021-10-08 00:05:40|369.7|366.9|369.77|366.97|369.85|367.05|369.7|366.9|0
1633651550000|2021-10-08 00:05:50|369.85|367.05|370|367.2|370|367.2|369.85|367.05|0
1633651560000|2021-10-08 00:06:00|370.15|367.35|370.15|367.35|370.15|367.35|370|367.2|0
1633651570000|2021-10-08 00:06:10|370|367.2|369.85|367.05|370|367.2|369.85|367.05|0
1633651580000|2021-10-08 00:06:20|370|367.2|369.92|367.12|370.15|367.35|369.85|367.05|0
1633651590000|2021-10-08 00:06:30|370.15|367.35|369.7|366.9|370.15|367.35|369.7|366.9|0
1633651600000|2021-10-08 00:06:40|369.4|366.6|369.25|366.45|369.4|366.6|369.25|366.45|0
1633651610000|2021-10-08 00:06:50|369.4|366.6|369.4|366.6|369.4|366.6|369.25|366.45|0
1633651620000|2021-10-08 00:07:00|369.1|366.3|368.95|366.15|369.1|366.3|368.95|366.15|0
1633651630000|2021-10-08 00:07:10|369.17|366.37|369.25|366.45|369.25|366.45|369.1|366.3|0
1633651640000|2021-10-08 00:07:20|369.4|366.6|369.55|366.75|369.55|366.75|369.4|366.6|0
1633651650000|2021-10-08 00:07:30|369.4|366.6|369.47|366.67|369.47|366.67|369.4|366.6|0
1633651660000|2021-10-08 00:07:40|369.4|366.6|369.4|366.6|369.47|366.67|369.4|366.6|0
1633651670000|2021-10-08 00:07:50|369.55|366.75|369.4|366.6|369.55|366.75|369.4|366.6|0
1633651680000|2021-10-08 00:08:00|369.25|366.45|368.65|365.85|369.25|366.45|368.65|365.85|0
1633651690000|2021-10-08 00:08:10|368.34|365.54|368.49|365.69|368.49|365.69|368.34|365.54|0
1633651700000|2021-10-08 00:08:20|368.65|365.85|368.65|365.85|368.65|365.85|368.65|365.85|0
1633651710000|2021-10-08 00:08:30|368.49|365.69|368.65|365.85|368.65|365.85|368.49|365.69|0
1633651720000|2021-10-08 00:08:40|368.64|365.84|368.8|366|368.8|366|368.64|365.84|0
1633651730000|2021-10-08 00:08:50|368.64|365.84|368.8|366|368.8|366|368.64|365.84|0
1633651740000|2021-10-08 00:09:00|368.64|365.84|368.64|365.84|368.8|366|368.64|365.84|0
1633651750000|2021-10-08 00:09:10|368.8|366|368.64|365.84|368.8|366|368.64|365.84|0
1633651770000|2021-10-08 00:09:30|368.49|365.69|368.04|365.24|368.49|365.69|368.04|365.24|0
1633651780000|2021-10-08 00:09:40|367.89|365.09|367.59|364.79|367.89|365.09|367.59|364.79|0
1633651790000|2021-10-08 00:09:50|367.44|364.64|367.44|364.64|367.44|364.64|367.29|364.49|0
1633651800000|2021-10-08 00:10:00|367.59|364.79|367.44|364.64|367.74|364.94|367.44|364.64|0
1633651810000|2021-10-08 00:10:10|367.59|364.79|367.29|364.49|367.59|364.79|367.29|364.49|0
1633651820000|2021-10-08 00:10:20|367.44|364.64|367.29|364.49|367.44|364.64|367.14|364.34|0
1633651830000|2021-10-08 00:10:30|367.14|364.34|367.14|364.34|367.29|364.49|367.14|364.34|0
1633651840000|2021-10-08 00:10:40|366.99|364.19|366.84|364.04|366.99|364.19|366.84|364.04|0
1633651850000|2021-10-08 00:10:50|366.69|363.89|366.31|363.51|366.69|363.89|366.31|363.51|0
1633651860000|2021-10-08 00:11:00|366.09|363.29|365.64|362.84|366.09|363.29|365.64|362.84|0
1633651870000|2021-10-08 00:11:10|365.79|362.99|366.24|363.44|366.24|363.44|365.79|362.99|0
1633651880000|2021-10-08 00:11:20|366.31|363.51|366.54|363.74|366.54|363.74|366.31|363.51|0
1633651890000|2021-10-08 00:11:30|366.39|363.59|366.39|363.59|366.39|363.59|366.39|363.59|0
1633651900000|2021-10-08 00:11:40|366.24|363.44|366.54|363.74|366.54|363.74|366.24|363.44|0
1633651910000|2021-10-08 00:11:50|366.69|363.89|366.54|363.74|366.69|363.89|366.54|363.74|0
1633651920000|2021-10-08 00:12:00|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1633651930000|2021-10-08 00:12:10|366.76|363.96|366.99|364.19|366.99|364.19|366.76|363.96|0
1633651940000|2021-10-08 00:12:20|367.14|364.34|367.14|364.34|367.29|364.49|367.14|364.34|0
1633651950000|2021-10-08 00:12:30|367.29|364.49|367.21|364.41|367.29|364.49|367.21|364.41|0
1633651960000|2021-10-08 00:12:40|367.14|364.34|367.14|364.34|367.14|364.34|367.14|364.34|0
1633651970000|2021-10-08 00:12:50|367.29|364.49|367.44|364.64|367.44|364.64|367.29|364.49|0
1633651980000|2021-10-08 00:13:00|367.29|364.49|366.99|364.19|367.29|364.49|366.99|364.19|0
1633651990000|2021-10-08 00:13:10|367.14|364.34|367.21|364.41|367.21|364.41|367.14|364.34|0
1633652000000|2021-10-08 00:13:20|367.29|364.49|367.14|364.34|367.29|364.49|367.14|364.34|0
1633652010000|2021-10-08 00:13:30|367.29|364.49|367.44|364.64|367.44|364.64|367.14|364.34|0
1633652020000|2021-10-08 00:13:40|367.59|364.79|367.44|364.64|367.59|364.79|367.44|364.64|0
1633652030000|2021-10-08 00:13:50|367.29|364.49|367.14|364.34|367.29|364.49|367.14|364.34|0
1633652040000|2021-10-08 00:14:00|366.99|364.19|366.99|364.19|367.21|364.41|366.99|364.19|0
1633652050000|2021-10-08 00:14:10|366.69|363.89|366.54|363.74|366.69|363.89|366.54|363.74|0
1633652060000|2021-10-08 00:14:20|366.69|363.89|366.54|363.74|366.69|363.89|366.54|363.74|0
1633652070000|2021-10-08 00:14:30|366.46|363.66|366.54|363.74|366.54|363.74|366.46|363.66|0
1633652080000|2021-10-08 00:14:40|366.39|363.59|366.09|363.29|366.39|363.59|366.09|363.29|0
1633652090000|2021-10-08 00:14:50|366.01|363.21|365.86|363.06|366.09|363.29|365.86|363.06|0
1633652100000|2021-10-08 00:15:00|366.09|363.29|366.24|363.44|366.39|363.59|366.09|363.29|0
1633652110000|2021-10-08 00:15:10|366.09|363.29|366.39|363.59|366.39|363.59|366.09|363.29|0
1633652120000|2021-10-08 00:15:20|366.69|363.89|366.24|363.44|366.84|364.04|366.24|363.44|0
1633652140000|2021-10-08 00:15:40|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1633652150000|2021-10-08 00:15:50|365.64|362.84|365.64|362.84|365.64|362.84|365.49|362.69|0
1633652160000|2021-10-08 00:16:00|365.49|362.69|365.19|362.39|365.49|362.69|365.19|362.39|0
1633652170000|2021-10-08 00:16:10|365.34|362.54|365.64|362.84|365.64|362.84|365.34|362.54|0
1633652180000|2021-10-08 00:16:20|365.49|362.69|365.34|362.54|365.49|362.69|365.34|362.54|0
1633652190000|2021-10-08 00:16:30|365.49|362.69|365.19|362.39|365.49|362.69|365.04|362.24|0
1633652200000|2021-10-08 00:16:40|365.34|362.54|365.34|362.54|365.34|362.54|365.19|362.39|0
1633652210000|2021-10-08 00:16:50|365.49|362.69|365.26|362.46|365.49|362.69|365.26|362.46|0
1633652220000|2021-10-08 00:17:00|365.34|362.54|364.96|362.16|365.34|362.54|364.89|362.09|0
1633652230000|2021-10-08 00:17:10|364.89|362.09|364.74|361.94|364.89|362.09|364.74|361.94|0
1633652240000|2021-10-08 00:17:20|364.59|361.79|364.44|361.64|364.59|361.79|364.29|361.49|0
1633652250000|2021-10-08 00:17:30|364.59|361.79|364.59|361.79|364.66|361.86|364.59|361.79|0
1633652260000|2021-10-08 00:17:40|364.44|361.64|364.29|361.49|364.44|361.64|364.29|361.49|0
1633652270000|2021-10-08 00:17:50|364.44|361.64|364.44|361.64|364.59|361.79|364.44|361.64|0
1633652280000|2021-10-08 00:18:00|364.29|361.49|364.59|361.79|364.59|361.79|364.29|361.49|0
1633652290000|2021-10-08 00:18:10|364.14|361.34|364.14|361.34|364.14|361.34|364.14|361.34|0
1633652300000|2021-10-08 00:18:20|364.29|361.49|364.59|361.79|364.59|361.79|364.29|361.49|0
1633652310000|2021-10-08 00:18:30|364.44|361.64|364.29|361.49|364.44|361.64|364.29|361.49|0
1633652320000|2021-10-08 00:18:40|364.44|361.64|364.36|361.56|364.44|361.64|364.29|361.49|0
1633652330000|2021-10-08 00:18:50|364.29|361.49|364.74|361.94|364.74|361.94|364.29|361.49|0
1633652340000|2021-10-08 00:19:00|364.59|361.79|364.59|361.79|364.74|361.94|364.59|361.79|0
1633652350000|2021-10-08 00:19:10|364.74|361.94|364.81|362.01|364.81|362.01|364.74|361.94|0
1633652360000|2021-10-08 00:19:20|364.74|361.94|365.04|362.24|365.04|362.24|364.74|361.94|0
1633652370000|2021-10-08 00:19:30|364.89|362.09|364.81|362.01|364.89|362.09|364.74|361.94|0
1633652380000|2021-10-08 00:19:40|364.74|361.94|364.89|362.09|364.89|362.09|364.74|361.94|0
1633652390000|2021-10-08 00:19:50|365.04|362.24|364.89|362.09|365.04|362.24|364.89|362.09|0
1633652400000|2021-10-08 00:20:00|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1633652410000|2021-10-08 00:20:10|364.89|362.09|364.44|361.64|364.89|362.09|364.44|361.64|0
1633652420000|2021-10-08 00:20:20|364.29|361.49|364.29|361.49|364.29|361.49|364.14|361.34|0
1633652430000|2021-10-08 00:20:30|364.14|361.34|364.29|361.49|364.29|361.49|364.14|361.34|0
1633652440000|2021-10-08 00:20:40|364.14|361.34|363.99|361.19|364.14|361.34|363.99|361.19|0
1633652450000|2021-10-08 00:20:50|363.84|361.04|363.99|361.19|363.99|361.19|363.84|361.04|0
1633652460000|2021-10-08 00:21:00|363.84|361.04|363.99|361.19|363.99|361.19|363.84|361.04|0
1633652470000|2021-10-08 00:21:10|363.84|361.04|363.84|361.04|363.92|361.12|363.84|361.04|0
1633652480000|2021-10-08 00:21:20|364.14|361.34|363.84|361.04|364.14|361.34|363.84|361.04|0
1633652490000|2021-10-08 00:21:30|364.14|361.34|364.14|361.34|364.14|361.34|363.99|361.19|0
1633652500000|2021-10-08 00:21:40|364.29|361.49|364.21|361.41|364.29|361.49|364.14|361.34|0
1633652510000|2021-10-08 00:21:50|364.29|361.49|364.59|361.79|364.59|361.79|364.29|361.49|0
1633652520000|2021-10-08 00:22:00|364.74|361.94|364.29|361.49|364.74|361.94|364.29|361.49|0
1633652530000|2021-10-08 00:22:10|364.44|361.64|364.59|361.79|364.59|361.79|364.44|361.64|0
1633652540000|2021-10-08 00:22:20|364.51|361.71|364.74|361.94|364.74|361.94|364.51|361.71|0
1633652560000|2021-10-08 00:22:40|364.59|361.79|364.44|361.64|364.59|361.79|364.44|361.64|0
1633652570000|2021-10-08 00:22:50|364.29|361.49|364.44|361.64|364.44|361.64|364.29|361.49|0
1633652580000|2021-10-08 00:23:00|364.51|361.71|364.44|361.64|364.51|361.71|364.44|361.64|0
1633652590000|2021-10-08 00:23:10|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1633652600000|2021-10-08 00:23:20|364.44|361.64|364.74|361.94|364.74|361.94|364.44|361.64|0
1633652610000|2021-10-08 00:23:30|364.89|362.09|365.04|362.24|365.04|362.24|364.89|362.09|0
1633652620000|2021-10-08 00:23:40|364.89|362.09|364.74|361.94|364.89|362.09|364.66|361.86|0
1633652630000|2021-10-08 00:23:50|364.66|361.86|364.89|362.09|364.89|362.09|364.66|361.86|0
1633652640000|2021-10-08 00:24:00|364.96|362.16|364.89|362.09|364.96|362.16|364.89|362.09|0
1633652650000|2021-10-08 00:24:10|365.04|362.24|364.89|362.09|365.04|362.24|364.89|362.09|0
1633652660000|2021-10-08 00:24:20|365.04|362.24|365.04|362.24|365.19|362.39|365.04|362.24|0
1633652670000|2021-10-08 00:24:30|365.19|362.39|365.19|362.39|365.19|362.39|365.19|362.39|0
1633652680000|2021-10-08 00:24:40|365.34|362.54|365.34|362.54|365.34|362.54|365.19|362.39|0
1633652690000|2021-10-08 00:24:50|365.49|362.69|365.64|362.84|365.64|362.84|365.49|362.69|0
1633652700000|2021-10-08 00:25:00|365.79|362.99|365.64|362.84|365.79|362.99|365.64|362.84|0
1633652710000|2021-10-08 00:25:10|365.49|362.69|365.26|362.46|365.49|362.69|365.26|362.46|0
1633652720000|2021-10-08 00:25:20|365.19|362.39|365.49|362.69|365.49|362.69|365.19|362.39|0
1633652730000|2021-10-08 00:25:30|365.64|362.84|365.79|362.99|365.79|362.99|365.64|362.84|0
1633652740000|2021-10-08 00:25:40|365.94|363.14|365.94|363.14|365.94|363.14|365.79|362.99|0
1633652750000|2021-10-08 00:25:50|366.16|363.36|366.24|363.44|366.24|363.44|366.09|363.29|0
1633652760000|2021-10-08 00:26:00|366.09|363.29|366.69|363.89|366.69|363.89|366.09|363.29|0
1633652770000|2021-10-08 00:26:10|366.84|364.04|366.84|364.04|366.84|364.04|366.84|364.04|0
1633652780000|2021-10-08 00:26:20|366.69|363.89|366.54|363.74|366.69|363.89|366.54|363.74|0
1633652790000|2021-10-08 00:26:30|366.69|363.89|366.69|363.89|366.84|364.04|366.69|363.89|0
1633652800000|2021-10-08 00:26:40|366.61|363.81|366.84|364.04|366.84|364.04|366.46|363.66|0
1633652810000|2021-10-08 00:26:50|366.69|363.89|366.84|364.04|366.84|364.04|366.69|363.89|0
1633652820000|2021-10-08 00:27:00|366.69|363.89|366.84|364.04|366.84|364.04|366.69|363.89|0
1633652830000|2021-10-08 00:27:10|366.69|363.89|366.84|364.04|366.84|364.04|366.69|363.89|0
1633652840000|2021-10-08 00:27:20|366.69|363.89|367.74|364.94|367.74|364.94|366.69|363.89|0
1633652850000|2021-10-08 00:27:30|368.04|365.24|367.44|364.64|368.04|365.24|367.44|364.64|0
1633652860000|2021-10-08 00:27:40|367.13|364.33|367.29|364.49|367.29|364.49|367.13|364.33|0
1633652870000|2021-10-08 00:27:50|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1633652880000|2021-10-08 00:28:00|367.28|364.48|367.44|364.64|367.59|364.79|367.28|364.48|0
1633652890000|2021-10-08 00:28:10|366.98|364.18|366.83|364.03|366.98|364.18|366.83|364.03|0
1633652900000|2021-10-08 00:28:20|366.98|364.18|366.83|364.03|366.98|364.18|366.83|364.03|0
1633652910000|2021-10-08 00:28:30|366.68|363.88|366.83|364.03|366.98|364.18|366.68|363.88|0
1633652930000|2021-10-08 00:28:50|366.98|364.18|367.13|364.33|367.13|364.33|366.98|364.18|0
1633652940000|2021-10-08 00:29:00|366.98|364.18|367.13|364.33|367.13|364.33|366.91|364.11|0
1633652950000|2021-10-08 00:29:10|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1633652960000|2021-10-08 00:29:20|366.76|363.96|366.68|363.88|366.83|364.03|366.68|363.88|0
1633652970000|2021-10-08 00:29:30|366.83|364.03|366.38|363.58|366.83|364.03|366.38|363.58|0
1633652980000|2021-10-08 00:29:40|366.53|363.73|366.68|363.88|366.68|363.88|366.38|363.58|0
1633652990000|2021-10-08 00:29:50|366.83|364.03|366.68|363.88|366.83|364.03|366.68|363.88|0
1633653000000|2021-10-08 00:30:00|366.53|363.73|366.53|363.73|366.68|363.88|366.53|363.73|0
1633653010000|2021-10-08 00:30:10|366.83|364.03|366.98|364.18|366.98|364.18|366.83|364.03|0
1633653020000|2021-10-08 00:30:20|367.13|364.33|367.13|364.33|367.13|364.33|366.98|364.18|0
1633653030000|2021-10-08 00:30:30|366.98|364.18|367.13|364.33|367.13|364.33|366.98|364.18|0
1633653040000|2021-10-08 00:30:40|367.28|364.48|367.58|364.78|367.58|364.78|367.28|364.48|0
1633653050000|2021-10-08 00:30:50|367.43|364.63|367.28|364.48|367.43|364.63|367.28|364.48|0
1633653060000|2021-10-08 00:31:00|367.13|364.33|367.43|364.63|367.43|364.63|367.13|364.33|0
1633653070000|2021-10-08 00:31:10|367.58|364.78|367.58|364.78|367.73|364.93|367.58|364.78|0
1633653080000|2021-10-08 00:31:20|367.73|364.93|367.43|364.63|367.73|364.93|367.43|364.63|0
1633653090000|2021-10-08 00:31:30|367.58|364.78|367.43|364.63|367.58|364.78|367.43|364.63|0
1633653100000|2021-10-08 00:31:40|367.36|364.56|367.43|364.63|367.43|364.63|367.28|364.48|0
1633653110000|2021-10-08 00:31:50|367.28|364.48|367.13|364.33|367.28|364.48|367.13|364.33|0
1633653120000|2021-10-08 00:32:00|367.43|364.63|367.28|364.48|367.58|364.78|367.28|364.48|0
1633653130000|2021-10-08 00:32:10|367.43|364.63|367.28|364.48|367.43|364.63|367.28|364.48|0
1633653140000|2021-10-08 00:32:20|367.13|364.33|367.28|364.48|367.28|364.48|367.13|364.33|0
1633653150000|2021-10-08 00:32:30|367.13|364.33|367.13|364.33|367.13|364.33|367.13|364.33|0
1633653160000|2021-10-08 00:32:40|367.28|364.48|367.28|364.48|367.28|364.48|367.28|364.48|0
1633653170000|2021-10-08 00:32:50|367.2|364.4|367.05|364.25|367.2|364.4|367.05|364.25|0
1633653180000|2021-10-08 00:33:00|367.13|364.33|367.13|364.33|367.2|364.4|367.13|364.33|0
1633653190000|2021-10-08 00:33:10|366.98|364.18|366.83|364.03|366.98|364.18|366.83|364.03|0
1633653200000|2021-10-08 00:33:20|366.68|363.88|366.53|363.73|366.68|363.88|366.53|363.73|0
1633653210000|2021-10-08 00:33:30|366.38|363.58|366.15|363.35|366.38|363.58|366.15|363.35|0
1633653220000|2021-10-08 00:33:40|366.23|363.43|366.15|363.35|366.3|363.5|366.15|363.35|0
1633653230000|2021-10-08 00:33:50|366.23|363.43|366.38|363.58|366.38|363.58|366.23|363.43|0
1633653240000|2021-10-08 00:34:00|366.23|363.43|366.38|363.58|366.38|363.58|366.23|363.43|0
1633653250000|2021-10-08 00:34:10|366.53|363.73|366.68|363.88|366.68|363.88|366.53|363.73|0
1633653260000|2021-10-08 00:34:20|366.53|363.73|366.45|363.65|366.53|363.73|366.38|363.58|0
1633653270000|2021-10-08 00:34:30|366.23|363.43|366.23|363.43|366.23|363.43|366.08|363.28|0
1633653280000|2021-10-08 00:34:40|366.15|363.35|366.08|363.28|366.23|363.43|366.08|363.28|0
1633653290000|2021-10-08 00:34:50|365.78|362.98|366.08|363.28|366.08|363.28|365.78|362.98|0
1633653300000|2021-10-08 00:35:00|366.23|363.43|366.08|363.28|366.23|363.43|366.08|363.28|0
1633653310000|2021-10-08 00:35:10|365.93|363.13|365.63|362.83|365.93|363.13|365.63|362.83|0
1633653320000|2021-10-08 00:35:20|365.48|362.68|365.33|362.53|365.48|362.68|365.33|362.53|0
1633653330000|2021-10-08 00:35:30|365.26|362.46|365.18|362.38|365.33|362.53|365.18|362.38|0
1633653340000|2021-10-08 00:35:40|365.03|362.23|364.88|362.08|365.03|362.23|364.88|362.08|0
1633653350000|2021-10-08 00:35:50|364.81|362.01|365.18|362.38|365.18|362.38|364.81|362.01|0
1633653360000|2021-10-08 00:36:00|365.26|362.46|365.18|362.38|365.26|362.46|365.18|362.38|0
1633653370000|2021-10-08 00:36:10|365.26|362.46|365.33|362.53|365.33|362.53|365.18|362.38|0
1633653380000|2021-10-08 00:36:20|365.18|362.38|365.18|362.38|365.18|362.38|365.03|362.23|0
1633653390000|2021-10-08 00:36:30|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1633653400000|2021-10-08 00:36:40|365.18|362.38|365.25|362.45|365.33|362.53|365.18|362.38|0
1633653410000|2021-10-08 00:36:50|365.33|362.53|365.48|362.68|365.48|362.68|365.33|362.53|0
1633653420000|2021-10-08 00:37:00|365.33|362.53|365.48|362.68|365.48|362.68|365.33|362.53|0
1633653430000|2021-10-08 00:37:10|365.63|362.83|365.93|363.13|365.93|363.13|365.48|362.68|0
1633653440000|2021-10-08 00:37:20|366.08|363.28|366.38|363.58|366.38|363.58|366.08|363.28|0
1633653450000|2021-10-08 00:37:30|366.3|363.5|366.38|363.58|366.38|363.58|366.23|363.43|0
1633653460000|2021-10-08 00:37:40|366.23|363.43|366.38|363.58|366.38|363.58|366.23|363.43|0
1633653470000|2021-10-08 00:37:50|366.3|363.5|366.38|363.58|366.38|363.58|366.3|363.5|0
1633653480000|2021-10-08 00:38:00|366.53|363.73|366.98|364.18|366.98|364.18|366.53|363.73|0
1633653490000|2021-10-08 00:38:10|367.13|364.33|367.28|364.48|367.28|364.48|367.13|364.33|0
1633653500000|2021-10-08 00:38:20|367.13|364.33|367.13|364.33|367.13|364.33|367.13|364.33|0
1633653510000|2021-10-08 00:38:30|367.43|364.63|367.43|364.63|367.5|364.7|367.43|364.63|0
1633653520000|2021-10-08 00:38:40|367.35|364.55|367.28|364.48|367.35|364.55|367.13|364.33|0
1633653530000|2021-10-08 00:38:50|367.43|364.63|367.58|364.78|367.73|364.93|367.43|364.63|0
1633653540000|2021-10-08 00:39:00|367.73|364.93|367.58|364.78|367.73|364.93|367.58|364.78|0
1633653550000|2021-10-08 00:39:10|367.73|364.93|367.73|364.93|367.73|364.93|367.58|364.78|0
1633653560000|2021-10-08 00:39:20|367.88|365.08|368.03|365.23|368.03|365.23|367.88|365.08|0
1633653570000|2021-10-08 00:39:30|367.88|365.08|367.58|364.78|367.88|365.08|367.58|364.78|0
1633653580000|2021-10-08 00:39:40|367.73|364.93|367.43|364.63|367.73|364.93|367.43|364.63|0
1633653590000|2021-10-08 00:39:50|367.58|364.78|367.5|364.7|367.58|364.78|367.43|364.63|0
1633653600000|2021-10-08 00:40:00|367.95|365.15|368.4|365.6|368.4|365.6|367.95|365.15|0
1633653610000|2021-10-08 00:40:10|368.63|365.83|368.78|365.98|369.08|366.28|368.63|365.83|0
1633653620000|2021-10-08 00:40:20|368.93|366.13|369.08|366.28|369.08|366.28|368.93|366.13|0
1633653630000|2021-10-08 00:40:30|369.23|366.43|369.76|366.96|369.76|366.96|369.23|366.43|0
1633653640000|2021-10-08 00:40:40|369.84|367.04|369.53|366.73|369.84|367.04|369.23|366.43|0
1633653650000|2021-10-08 00:40:50|369.38|366.58|369.23|366.43|369.38|366.58|369.23|366.43|0
1633653660000|2021-10-08 00:41:00|369.08|366.28|369.38|366.58|369.38|366.58|369.08|366.28|0
1633653670000|2021-10-08 00:41:10|369.23|366.43|369.38|366.58|369.38|366.58|369.08|366.28|0
1633653680000|2021-10-08 00:41:20|369.53|366.73|369.84|367.04|369.84|367.04|369.53|366.73|0
1633653690000|2021-10-08 00:41:30|369.99|367.19|369.61|366.81|369.99|367.19|369.61|366.81|0
1633653700000|2021-10-08 00:41:40|369.69|366.89|369.99|367.19|369.99|367.19|369.69|366.89|0
1633653710000|2021-10-08 00:41:50|370.06|367.26|369.84|367.04|370.14|367.34|369.84|367.04|0
1633653720000|2021-10-08 00:42:00|369.99|367.19|370.14|367.34|370.14|367.34|369.99|367.19|0
1633653730000|2021-10-08 00:42:10|369.99|367.19|369.99|367.19|369.99|367.19|369.84|367.04|0
1633653740000|2021-10-08 00:42:20|370.14|367.34|369.99|367.19|370.14|367.34|369.84|367.04|0
1633653750000|2021-10-08 00:42:30|370.14|367.34|370.06|367.26|370.14|367.34|370.06|367.26|0
1633653760000|2021-10-08 00:42:40|370.14|367.34|369.99|367.19|370.14|367.34|369.99|367.19|0
1633653770000|2021-10-08 00:42:50|369.84|367.04|369.53|366.73|369.84|367.04|369.53|366.73|0
1633653790000|2021-10-08 00:43:10|369.68|366.88|369.53|366.73|369.68|366.88|369.46|366.66|0
1633653800000|2021-10-08 00:43:20|369.61|366.81|369.68|366.88|369.68|366.88|369.53|366.73|0
1633653810000|2021-10-08 00:43:30|369.53|366.73|369.38|366.58|369.53|366.73|369.38|366.58|0
1633653820000|2021-10-08 00:43:40|369.23|366.43|369.23|366.43|369.23|366.43|369.08|366.28|0
1633653840000|2021-10-08 00:44:00|369.15|366.35|369.38|366.58|369.38|366.58|369.15|366.35|0
1633653850000|2021-10-08 00:44:10|369.23|366.43|369.23|366.43|369.23|366.43|369.23|366.43|0
1633653870000|2021-10-08 00:44:30|369.08|366.28|369.23|366.43|369.23|366.43|369.08|366.28|0
1633653880000|2021-10-08 00:44:40|369.15|366.35|368.93|366.13|369.23|366.43|368.93|366.13|0
1633653890000|2021-10-08 00:44:50|369.08|366.28|368.78|365.98|369.08|366.28|368.78|365.98|0
1633653900000|2021-10-08 00:45:00|368.93|366.13|368.93|366.13|368.93|366.13|368.78|365.98|0
1633653910000|2021-10-08 00:45:10|368.78|365.98|368.78|365.98|368.93|366.13|368.78|365.98|0
1633653920000|2021-10-08 00:45:20|368.63|365.83|368.63|365.83|368.63|365.83|368.63|365.83|0
1633653930000|2021-10-08 00:45:30|368.78|365.98|368.78|365.98|368.78|365.98|368.63|365.83|0
1633653940000|2021-10-08 00:45:40|368.93|366.13|369.08|366.28|369.08|366.28|368.93|366.13|0
1633653950000|2021-10-08 00:45:50|368.93|366.13|369.08|366.28|369.08|366.28|368.93|366.13|0
1633653960000|2021-10-08 00:46:00|369.15|366.35|369.38|366.58|369.38|366.58|369.15|366.35|0
1633653970000|2021-10-08 00:46:10|369.53|366.73|369.61|366.81|369.61|366.81|369.53|366.73|0
1633653980000|2021-10-08 00:46:20|369.53|366.73|369.68|366.88|369.83|367.03|369.53|366.73|0
1633653990000|2021-10-08 00:46:30|369.53|366.73|369.68|366.88|369.68|366.88|369.53|366.73|0
1633654000000|2021-10-08 00:46:40|369.38|366.58|369.23|366.43|369.38|366.58|369.08|366.28|0
1633654010000|2021-10-08 00:46:50|369.38|366.58|369.23|366.43|369.38|366.58|369.23|366.43|0
1633654020000|2021-10-08 00:47:00|369.08|366.28|369.23|366.43|369.23|366.43|369.08|366.28|0
1633654030000|2021-10-08 00:47:10|369.38|366.58|369.45|366.65|369.45|366.65|369.38|366.58|0
1633654040000|2021-10-08 00:47:20|369.38|366.58|369.38|366.58|369.38|366.58|369.3|366.5|0
1633654050000|2021-10-08 00:47:30|369.3|366.5|369.23|366.43|369.3|366.5|369.23|366.43|0
1633654060000|2021-10-08 00:47:40|369.38|366.58|369.3|366.5|369.38|366.58|369.3|366.5|0
1633654070000|2021-10-08 00:47:50|369.23|366.43|369.23|366.43|369.23|366.43|369.23|366.43|0
1633654080000|2021-10-08 00:48:00|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1633654090000|2021-10-08 00:48:10|369.53|366.73|369.38|366.58|369.68|366.88|369.38|366.58|0
1633654100000|2021-10-08 00:48:20|369.53|366.73|369.53|366.73|369.53|366.73|369.38|366.58|0
1633654120000|2021-10-08 00:48:40|369.38|366.58|369.53|366.73|369.68|366.88|369.38|366.58|0
1633654130000|2021-10-08 00:48:50|369.68|366.88|369.68|366.88|369.83|367.03|369.68|366.88|0
1633654140000|2021-10-08 00:49:00|369.83|367.03|369.68|366.88|369.83|367.03|369.68|366.88|0
1633654160000|2021-10-08 00:49:20|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1633654170000|2021-10-08 00:49:30|369.38|366.58|369.38|366.58|369.53|366.73|369.38|366.58|0
1633654180000|2021-10-08 00:49:40|369.53|366.73|369.53|366.73|369.53|366.73|369.45|366.65|0
1633654190000|2021-10-08 00:49:50|369.6|366.8|369.53|366.73|369.6|366.8|369.53|366.73|0
1633654200000|2021-10-08 00:50:00|369.68|366.88|369.75|366.95|369.75|366.95|369.68|366.88|0
1633654210000|2021-10-08 00:50:10|369.83|367.03|369.68|366.88|369.83|367.03|369.6|366.8|0
1633654220000|2021-10-08 00:50:20|369.75|366.95|369.68|366.88|369.75|366.95|369.68|366.88|0
1633654230000|2021-10-08 00:50:30|369.83|367.03|369.68|366.88|369.83|367.03|369.68|366.88|0
1633654240000|2021-10-08 00:50:40|369.53|366.73|369.53|366.73|369.53|366.73|369.38|366.58|0
1633654250000|2021-10-08 00:50:50|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1633654260000|2021-10-08 00:51:00|369.3|366.5|369.38|366.58|369.38|366.58|369.3|366.5|0
1633654270000|2021-10-08 00:51:10|369.23|366.43|369.38|366.58|369.38|366.58|369.23|366.43|0
1633654290000|2021-10-08 00:51:30|369.53|366.73|369.68|366.88|369.68|366.88|369.53|366.73|0
1633654310000|2021-10-08 00:51:50|369.83|367.03|369.68|366.88|369.83|367.03|369.68|366.88|0
1633654320000|2021-10-08 00:52:00|369.53|366.73|369.68|366.88|369.83|367.03|369.53|366.73|0
1633654330000|2021-10-08 00:52:10|369.83|367.03|369.83|367.03|369.83|367.03|369.83|367.03|0
1633654340000|2021-10-08 00:52:20|369.68|366.88|369.75|366.95|369.75|366.95|369.68|366.88|0
1633654350000|2021-10-08 00:52:30|369.83|367.03|369.68|366.88|369.83|367.03|369.68|366.88|0
1633654360000|2021-10-08 00:52:40|369.83|367.03|369.98|367.18|369.98|367.18|369.83|367.03|0
1633654370000|2021-10-08 00:52:50|370.13|367.33|370.13|367.33|370.13|367.33|369.98|367.18|0
1633654380000|2021-10-08 00:53:00|369.98|367.18|370.13|367.33|370.13|367.33|369.98|367.18|0
1633654390000|2021-10-08 00:53:10|370.28|367.48|370.13|367.33|370.28|367.48|370.13|367.33|0
1633654400000|2021-10-08 00:53:20|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1633654410000|2021-10-08 00:53:30|370.05|367.25|370.05|367.25|370.05|367.25|369.98|367.18|0
1633654420000|2021-10-08 00:53:40|369.98|367.18|369.83|367.03|369.98|367.18|369.68|366.88|0
1633654430000|2021-10-08 00:53:50|369.68|366.88|369.53|366.73|369.68|366.88|369.53|366.73|0
1633654440000|2021-10-08 00:54:00|369.68|366.88|369.83|367.03|369.83|367.03|369.68|366.88|0
1633654450000|2021-10-08 00:54:10|369.98|367.18|369.83|367.03|369.98|367.18|369.83|367.03|0
1633654460000|2021-10-08 00:54:20|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1633654470000|2021-10-08 00:54:30|369.53|366.73|369.53|366.73|369.6|366.8|369.53|366.73|0
1633654480000|2021-10-08 00:54:40|369.38|366.58|369.53|366.73|369.53|366.73|369.38|366.58|0
1633654490000|2021-10-08 00:54:50|369.38|366.58|369.83|367.03|369.83|367.03|369.38|366.58|0
1633654500000|2021-10-08 00:55:00|369.68|366.88|369.6|366.8|369.68|366.88|369.6|366.8|0
1633654510000|2021-10-08 00:55:10|369.68|366.88|369.68|366.88|369.83|367.03|369.68|366.88|0
1633654520000|2021-10-08 00:55:20|369.83|367.03|369.68|366.88|369.83|367.03|369.68|366.88|0
1633654530000|2021-10-08 00:55:30|369.83|367.03|369.83|367.03|369.83|367.03|369.83|367.03|0
1633654540000|2021-10-08 00:55:40|369.68|366.88|369.83|367.03|369.83|367.03|369.68|366.88|0
1633654550000|2021-10-08 00:55:50|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1633654560000|2021-10-08 00:56:00|370.43|367.63|370.58|367.78|370.58|367.78|370.43|367.63|0
1633654570000|2021-10-08 00:56:10|370.43|367.63|370.43|367.63|370.73|367.93|370.43|367.63|0
1633654580000|2021-10-08 00:56:20|370.28|367.48|370.43|367.63|370.58|367.78|370.28|367.48|0
1633654590000|2021-10-08 00:56:30|370.51|367.71|370.43|367.63|370.58|367.78|370.43|367.63|0
1633654600000|2021-10-08 00:56:40|370.58|367.78|370.58|367.78|370.58|367.78|370.43|367.63|0
1633654610000|2021-10-08 00:56:50|370.73|367.93|370.58|367.78|370.73|367.93|370.58|367.78|0
1633654620000|2021-10-08 00:57:00|370.43|367.63|370.58|367.78|370.58|367.78|370.43|367.63|0
1633654630000|2021-10-08 00:57:10|370.43|367.63|370.28|367.48|370.43|367.63|370.28|367.48|0
1633654640000|2021-10-08 00:57:20|370.43|367.63|370.43|367.63|370.43|367.63|370.43|367.63|0
1633654650000|2021-10-08 00:57:30|370.28|367.48|370.43|367.63|370.43|367.63|370.28|367.48|0
1633654660000|2021-10-08 00:57:40|370.28|367.48|370.13|367.33|370.43|367.63|370.13|367.33|0
1633654670000|2021-10-08 00:57:50|370.28|367.48|370.28|367.48|370.43|367.63|370.28|367.48|0
1633654680000|2021-10-08 00:58:00|370.13|367.33|370.28|367.48|370.28|367.48|370.13|367.33|0
1633654690000|2021-10-08 00:58:10|370.43|367.63|370.58|367.78|370.58|367.78|370.43|367.63|0
1633654700000|2021-10-08 00:58:20|370.43|367.63|370.43|367.63|370.5|367.7|370.43|367.63|0
1633654710000|2021-10-08 00:58:30|370.28|367.48|370.13|367.33|370.28|367.48|370.13|367.33|0
1633654720000|2021-10-08 00:58:40|369.98|367.18|369.98|367.18|370.13|367.33|369.98|367.18|0
1633654730000|2021-10-08 00:58:50|370.13|367.33|370.13|367.33|370.13|367.33|369.98|367.18|0
1633654740000|2021-10-08 00:59:00|369.98|367.18|370.13|367.33|370.28|367.48|369.98|367.18|0
1633654750000|2021-10-08 00:59:10|369.98|367.18|369.98|367.18|370.13|367.33|369.98|367.18|0
1633654760000|2021-10-08 00:59:20|370.05|367.25|370.13|367.33|370.28|367.48|370.05|367.25|0
1633654790000|2021-10-08 00:59:50|369.98|367.18|370.43|367.63|370.43|367.63|369.98|367.18|0
1633654800000|2021-10-08 01:00:00|370.28|367.48|370.58|367.78|370.58|367.78|370.28|367.48|0
1633654810000|2021-10-08 01:00:10|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1633654830000|2021-10-08 01:00:30|370.58|367.78|370.58|367.78|370.73|367.93|370.58|367.78|0
1633654840000|2021-10-08 01:00:40|370.73|367.93|370.88|368.08|370.88|368.08|370.73|367.93|0
1633654850000|2021-10-08 01:00:50|370.73|367.93|370.58|367.78|370.73|367.93|370.58|367.78|0
1633654860000|2021-10-08 01:01:00|370.73|367.93|370.73|367.93|370.88|368.08|370.73|367.93|0
1633654870000|2021-10-08 01:01:10|370.58|367.78|370.28|367.48|370.58|367.78|370.28|367.48|0
1633654880000|2021-10-08 01:01:20|369.98|367.18|370.13|367.33|370.13|367.33|369.98|367.18|0
1633654890000|2021-10-08 01:01:30|370.2|367.4|370.13|367.33|370.28|367.48|370.13|367.33|0
1633654900000|2021-10-08 01:01:40|370.43|367.63|370.43|367.63|370.58|367.78|370.43|367.63|0
1633654910000|2021-10-08 01:01:50|370.5|367.7|370.5|367.7|370.5|367.7|370.43|367.63|0
1633654920000|2021-10-08 01:02:00|370.43|367.63|370.28|367.48|370.43|367.63|370.28|367.48|0
1633654930000|2021-10-08 01:02:10|370.43|367.63|370.58|367.78|370.58|367.78|370.43|367.63|0
1633654940000|2021-10-08 01:02:20|370.73|367.93|370.58|367.78|370.73|367.93|370.58|367.78|0
1633654950000|2021-10-08 01:02:30|370.43|367.63|370.28|367.48|370.58|367.78|370.28|367.48|0
1633654960000|2021-10-08 01:02:40|370.13|367.33|370.13|367.33|370.28|367.48|370.13|367.33|0
1633654970000|2021-10-08 01:02:50|370.2|367.4|370.13|367.33|370.35|367.55|370.13|367.33|0
1633654980000|2021-10-08 01:03:00|369.98|367.18|370.13|367.33|370.13|367.33|369.98|367.18|0
1633654990000|2021-10-08 01:03:10|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1633655000000|2021-10-08 01:03:20|370.05|367.25|369.98|367.18|370.13|367.33|369.98|367.18|0
1633655010000|2021-10-08 01:03:30|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1633655020000|2021-10-08 01:03:40|370.28|367.48|370.13|367.33|370.28|367.48|370.13|367.33|0
1633655030000|2021-10-08 01:03:50|370.28|367.48|370.13|367.33|370.28|367.48|370.13|367.33|0
1633655040000|2021-10-08 01:04:00|370.28|367.48|370.13|367.33|370.28|367.48|370.13|367.33|0
1633655050000|2021-10-08 01:04:10|370.28|367.48|370.13|367.33|370.28|367.48|370.13|367.33|0
1633655070000|2021-10-08 01:04:30|370.28|367.48|370.13|367.33|370.28|367.48|370.13|367.33|0
1633655090000|2021-10-08 01:04:50|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1633655100000|2021-10-08 01:05:00|370.13|367.33|370.43|367.63|370.43|367.63|370.13|367.33|0
1633655110000|2021-10-08 01:05:10|370.35|367.55|370.28|367.48|370.43|367.63|370.28|367.48|0
1633655120000|2021-10-08 01:05:20|370.43|367.63|370.28|367.48|370.43|367.63|370.28|367.48|0
1633655130000|2021-10-08 01:05:30|370.2|367.4|370.13|367.33|370.2|367.4|370.13|367.33|0
1633655140000|2021-10-08 01:05:40|370.43|367.63|370.43|367.63|370.43|367.63|370.28|367.48|0
1633655150000|2021-10-08 01:05:50|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1633655160000|2021-10-08 01:06:00|370.43|367.63|370.28|367.48|370.43|367.63|370.28|367.48|0
1633655170000|2021-10-08 01:06:10|370.13|367.33|369.98|367.18|370.13|367.33|369.98|367.18|0
1633655180000|2021-10-08 01:06:20|369.83|367.03|369.83|367.03|369.83|367.03|369.68|366.88|0
1633655190000|2021-10-08 01:06:30|369.68|366.88|369.52|366.72|369.68|366.88|369.52|366.72|0
1633655200000|2021-10-08 01:06:40|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1633655210000|2021-10-08 01:06:50|369.52|366.72|369.37|366.57|369.52|366.72|369.37|366.57|0
1633655220000|2021-10-08 01:07:00|369.52|366.72|369.67|366.87|369.67|366.87|369.37|366.57|0
1633655230000|2021-10-08 01:07:10|369.83|367.03|369.67|366.87|369.83|367.03|369.67|366.87|0
1633655240000|2021-10-08 01:07:20|369.6|366.8|369.67|366.87|369.67|366.87|369.6|366.8|0
1633655250000|2021-10-08 01:07:30|369.83|367.03|369.67|366.87|369.83|367.03|369.67|366.87|0
1633655260000|2021-10-08 01:07:40|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1633655270000|2021-10-08 01:07:50|369.67|366.87|369.52|366.72|369.67|366.87|369.52|366.72|0
1633655280000|2021-10-08 01:08:00|369.67|366.87|369.83|367.03|369.83|367.03|369.67|366.87|0
1633655290000|2021-10-08 01:08:10|369.67|366.87|369.83|367.03|369.83|367.03|369.67|366.87|0
1633655300000|2021-10-08 01:08:20|369.98|367.18|370.13|367.33|370.13|367.33|369.83|367.03|0
1633655310000|2021-10-08 01:08:30|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1633655320000|2021-10-08 01:08:40|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1633655330000|2021-10-08 01:08:50|370.05|367.25|370.28|367.48|370.28|367.48|370.05|367.25|0
1633655340000|2021-10-08 01:09:00|370.13|367.33|370.43|367.63|370.43|367.63|370.13|367.33|0
1633655360000|2021-10-08 01:09:20|370.5|367.7|370.43|367.63|370.58|367.78|370.43|367.63|0
1633655370000|2021-10-08 01:09:30|370.5|367.7|370.28|367.48|370.5|367.7|370.28|367.48|0
1633655380000|2021-10-08 01:09:40|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1633655390000|2021-10-08 01:09:50|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1633655400000|2021-10-08 01:10:00|370.05|367.25|370.28|367.48|370.28|367.48|370.05|367.25|0
1633655410000|2021-10-08 01:10:10|370.2|367.4|370.13|367.33|370.28|367.48|370.13|367.33|0
1633655420000|2021-10-08 01:10:20|370.28|367.48|370.58|367.78|370.58|367.78|370.28|367.48|0
1633655430000|2021-10-08 01:10:30|370.65|367.85|370.73|367.93|370.73|367.93|370.65|367.85|0
1633655440000|2021-10-08 01:10:40|370.58|367.78|370.58|367.78|370.58|367.78|370.5|367.7|0
1633655450000|2021-10-08 01:10:50|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1633655460000|2021-10-08 01:11:00|370.58|367.78|370.43|367.63|370.58|367.78|370.43|367.63|0
1633655470000|2021-10-08 01:11:10|370.28|367.48|370.28|367.48|370.28|367.48|370.13|367.33|0
1633655480000|2021-10-08 01:11:20|370.13|367.33|370.28|367.48|370.28|367.48|370.13|367.33|0
1633655490000|2021-10-08 01:11:30|370.13|367.33|370.28|367.48|370.28|367.48|370.13|367.33|0
1633655500000|2021-10-08 01:11:40|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1633655510000|2021-10-08 01:11:50|370.2|367.4|370.12|367.32|370.2|367.4|370.12|367.32|0
1633655520000|2021-10-08 01:12:00|369.97|367.17|369.67|366.87|369.97|367.17|369.67|366.87|0
1633655530000|2021-10-08 01:12:10|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1633655540000|2021-10-08 01:12:20|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1633655550000|2021-10-08 01:12:30|369.82|367.02|369.82|367.02|369.82|367.02|369.82|367.02|0
1633655560000|2021-10-08 01:12:40|369.97|367.17|369.97|367.17|370.12|367.32|369.97|367.17|0
1633655570000|2021-10-08 01:12:50|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1633655580000|2021-10-08 01:13:00|370.28|367.48|370.43|367.63|370.43|367.63|370.28|367.48|0
1633655590000|2021-10-08 01:13:10|370.58|367.78|370.43|367.63|370.58|367.78|370.43|367.63|0
1633655600000|2021-10-08 01:13:20|370.58|367.78|370.5|367.7|370.58|367.78|370.5|367.7|0
1633655610000|2021-10-08 01:13:30|370.43|367.63|370.43|367.63|370.58|367.78|370.43|367.63|0
1633655630000|2021-10-08 01:13:50|370.58|367.78|370.5|367.7|370.58|367.78|370.43|367.63|0
1633655640000|2021-10-08 01:14:00|370.43|367.63|370.58|367.78|370.58|367.78|370.43|367.63|0
1633655650000|2021-10-08 01:14:10|370.88|368.08|370.73|367.93|370.88|368.08|370.73|367.93|0
1633655660000|2021-10-08 01:14:20|370.88|368.08|370.73|367.93|370.88|368.08|370.73|367.93|0
1633655670000|2021-10-08 01:14:30|370.58|367.78|370.43|367.63|370.58|367.78|370.43|367.63|0
1633655680000|2021-10-08 01:14:40|370.58|367.78|370.43|367.63|370.58|367.78|370.43|367.63|0
1633655690000|2021-10-08 01:14:50|370.27|367.47|370.27|367.47|370.35|367.55|370.27|367.47|0
1633655700000|2021-10-08 01:15:00|370.43|367.63|371.03|368.23|371.03|368.23|370.27|367.47|0
1633655710000|2021-10-08 01:15:10|370.88|368.08|370.73|367.93|370.88|368.08|370.73|367.93|0
1633655720000|2021-10-08 01:15:20|370.8|368|370.88|368.08|370.88|368.08|370.73|367.93|0
1633655730000|2021-10-08 01:15:30|371.03|368.23|371.03|368.23|371.18|368.38|371.03|368.23|0
1633655740000|2021-10-08 01:15:40|371.18|368.38|371.18|368.38|371.18|368.38|371.03|368.23|0
1633655750000|2021-10-08 01:15:50|371.33|368.53|371.18|368.38|371.33|368.53|371.18|368.38|0
1633655760000|2021-10-08 01:16:00|371.33|368.53|371.78|368.98|371.78|368.98|371.33|368.53|0
1633655770000|2021-10-08 01:16:10|371.48|368.68|371.63|368.83|371.63|368.83|371.48|368.68|0
1633655780000|2021-10-08 01:16:20|371.55|368.75|371.4|368.6|371.63|368.83|371.4|368.6|0
1633655790000|2021-10-08 01:16:30|371.33|368.53|371.18|368.38|371.33|368.53|371.18|368.38|0
1633655800000|2021-10-08 01:16:40|371.33|368.53|371.33|368.53|371.33|368.53|371.18|368.38|0
1633655810000|2021-10-08 01:16:50|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1633655820000|2021-10-08 01:17:00|371.03|368.23|370.88|368.08|371.03|368.23|370.88|368.08|0
1633655830000|2021-10-08 01:17:10|370.73|367.93|370.58|367.78|370.73|367.93|370.58|367.78|0
1633655840000|2021-10-08 01:17:20|370.73|367.93|370.57|367.77|370.73|367.93|370.42|367.62|0
1633655850000|2021-10-08 01:17:30|370.42|367.62|370.27|367.47|370.57|367.77|370.27|367.47|0
1633655860000|2021-10-08 01:17:40|370.12|367.32|369.97|367.17|370.12|367.32|369.97|367.17|0
1633655870000|2021-10-08 01:17:50|369.82|367.02|369.67|366.87|369.82|367.02|369.67|366.87|0
1633655880000|2021-10-08 01:18:00|369.82|367.02|369.67|366.87|369.82|367.02|369.67|366.87|0
1633655900000|2021-10-08 01:18:20|369.52|366.72|369.52|366.72|369.52|366.72|369.37|366.57|0
1633655910000|2021-10-08 01:18:30|369.37|366.57|369.52|366.72|369.52|366.72|369.37|366.57|0
1633655920000|2021-10-08 01:18:40|369.37|366.57|369.52|366.72|369.52|366.72|369.37|366.57|0
1633655930000|2021-10-08 01:18:50|369.44|366.64|369.37|366.57|369.52|366.72|369.37|366.57|0
1633655940000|2021-10-08 01:19:00|369.52|366.72|369.67|366.87|369.67|366.87|369.52|366.72|0
1633655950000|2021-10-08 01:19:10|369.82|367.02|369.97|367.17|369.97|367.17|369.82|367.02|0
1633655960000|2021-10-08 01:19:20|369.82|367.02|369.67|366.87|369.82|367.02|369.67|366.87|0
1633655970000|2021-10-08 01:19:30|369.82|367.02|370.12|367.32|370.12|367.32|369.82|367.02|0
1633655980000|2021-10-08 01:19:40|370.27|367.47|370.12|367.32|370.27|367.47|370.12|367.32|0
1633655990000|2021-10-08 01:19:50|370.27|367.47|370.34|367.54|370.34|367.54|370.27|367.47|0
1633656000000|2021-10-08 01:20:00|370.27|367.47|370.8|368|370.8|368|370.27|367.47|0
1633656010000|2021-10-08 01:20:10|370.72|367.92|370.5|367.7|370.72|367.92|370.5|367.7|0
1633656020000|2021-10-08 01:20:20|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1633656030000|2021-10-08 01:20:30|370.5|367.7|370.72|367.92|370.72|367.92|370.5|367.7|0
1633656040000|2021-10-08 01:20:40|370.57|367.77|370.65|367.85|370.65|367.85|370.57|367.77|0
1633656050000|2021-10-08 01:20:50|370.57|367.77|370.27|367.47|370.57|367.77|370.27|367.47|0
1633656060000|2021-10-08 01:21:00|370.42|367.62|370.42|367.62|370.42|367.62|370.27|367.47|0
1633656070000|2021-10-08 01:21:10|370.27|367.47|369.82|367.02|370.27|367.47|369.82|367.02|0
1633656080000|2021-10-08 01:21:20|369.67|366.87|369.67|366.87|369.67|366.87|369.59|366.79|0
1633656090000|2021-10-08 01:21:30|369.52|366.72|369.44|366.64|369.52|366.72|369.44|366.64|0
1633656100000|2021-10-08 01:21:40|369.52|366.72|369.67|366.87|369.67|366.87|369.52|366.72|0
1633656110000|2021-10-08 01:21:50|369.82|367.02|369.67|366.87|369.82|367.02|369.67|366.87|0
1633656120000|2021-10-08 01:22:00|369.52|366.72|369.67|366.87|369.67|366.87|369.52|366.72|0
1633656130000|2021-10-08 01:22:10|369.82|367.02|369.97|367.17|370.12|367.32|369.82|367.02|0
1633656140000|2021-10-08 01:22:20|369.82|367.02|369.82|367.02|369.82|367.02|369.82|367.02|0
1633656150000|2021-10-08 01:22:30|369.97|367.17|369.82|367.02|369.97|367.17|369.67|366.87|0
1633656160000|2021-10-08 01:22:40|369.67|366.87|369.82|367.02|369.82|367.02|369.67|366.87|0
1633656170000|2021-10-08 01:22:50|369.67|366.87|369.82|367.02|369.97|367.17|369.67|366.87|0
1633656180000|2021-10-08 01:23:00|369.97|367.17|370.12|367.32|370.12|367.32|369.97|367.17|0
1633656190000|2021-10-08 01:23:10|369.97|367.17|369.82|367.02|369.97|367.17|369.82|367.02|0
1633656200000|2021-10-08 01:23:20|369.97|367.17|370.27|367.47|370.27|367.47|369.97|367.17|0
1633656210000|2021-10-08 01:23:30|370.19|367.39|370.42|367.62|370.42|367.62|370.19|367.39|0
1633656220000|2021-10-08 01:23:40|370.57|367.77|370.42|367.62|370.57|367.77|370.42|367.62|0
1633656230000|2021-10-08 01:23:50|370.57|367.77|370.12|367.32|370.57|367.77|370.12|367.32|0
1633656240000|2021-10-08 01:24:00|370.27|367.47|370.27|367.47|370.27|367.47|370.27|367.47|0
1633656250000|2021-10-08 01:24:10|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1633656260000|2021-10-08 01:24:20|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1633656270000|2021-10-08 01:24:30|370.27|367.47|370.12|367.32|370.27|367.47|370.12|367.32|0
1633656280000|2021-10-08 01:24:40|370.27|367.47|370.12|367.32|370.27|367.47|369.97|367.17|0
1633656290000|2021-10-08 01:24:50|369.82|367.02|369.74|366.94|369.82|367.02|369.74|366.94|0
1633656300000|2021-10-08 01:25:00|369.67|366.87|369.67|366.87|369.82|367.02|369.67|366.87|0
1633656310000|2021-10-08 01:25:10|369.89|367.09|369.82|367.02|369.89|367.09|369.67|366.87|0
1633656320000|2021-10-08 01:25:20|369.89|367.09|369.97|367.17|369.97|367.17|369.89|367.09|0
1633656330000|2021-10-08 01:25:30|370.04|367.24|369.82|367.02|370.12|367.32|369.82|367.02|0
1633656340000|2021-10-08 01:25:40|369.74|366.94|369.82|367.02|369.82|367.02|369.74|366.94|0
1633656350000|2021-10-08 01:25:50|369.97|367.17|369.82|367.02|369.97|367.17|369.82|367.02|0
1633656360000|2021-10-08 01:26:00|369.74|366.94|369.82|367.02|369.82|367.02|369.67|366.87|0
1633656370000|2021-10-08 01:26:10|369.67|366.87|369.67|366.87|369.82|367.02|369.67|366.87|0
1633656380000|2021-10-08 01:26:20|369.82|367.02|369.82|367.02|369.82|367.02|369.67|366.87|0
1633656390000|2021-10-08 01:26:30|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1633656400000|2021-10-08 01:26:40|369.82|367.02|369.82|367.02|369.82|367.02|369.82|367.02|0
1633656410000|2021-10-08 01:26:50|369.89|367.09|369.97|367.17|369.97|367.17|369.82|367.02|0
1633656420000|2021-10-08 01:27:00|369.82|367.02|369.97|367.17|369.97|367.17|369.82|367.02|0
1633656430000|2021-10-08 01:27:10|369.82|367.02|369.82|367.02|369.89|367.09|369.82|367.02|0
1633656440000|2021-10-08 01:27:20|369.97|367.17|369.97|367.17|369.97|367.17|369.82|367.02|0
1633656450000|2021-10-08 01:27:30|370.12|367.32|370.12|367.32|370.27|367.47|370.12|367.32|0
1633656460000|2021-10-08 01:27:40|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1633656480000|2021-10-08 01:28:00|369.82|367.02|369.97|367.17|369.97|367.17|369.82|367.02|0
1633656490000|2021-10-08 01:28:10|369.82|367.02|369.82|367.02|369.82|367.02|369.82|367.02|0
1633656500000|2021-10-08 01:28:20|369.97|367.17|370.04|367.24|370.04|367.24|369.82|367.02|0
1633656510000|2021-10-08 01:28:30|369.97|367.17|369.82|367.02|369.97|367.17|369.82|367.02|0
1633656520000|2021-10-08 01:28:40|369.74|366.94|369.67|366.87|369.82|367.02|369.67|366.87|0
1633656530000|2021-10-08 01:28:50|369.44|366.64|369.52|366.72|369.52|366.72|369.44|366.64|0
1633656540000|2021-10-08 01:29:00|369.67|366.87|369.82|367.02|369.82|367.02|369.67|366.87|0
1633656550000|2021-10-08 01:29:10|369.74|366.94|369.97|367.17|369.97|367.17|369.74|366.94|0
1633656570000|2021-10-08 01:29:30|369.82|367.02|369.82|367.02|369.82|367.02|369.82|367.02|0
1633656580000|2021-10-08 01:29:40|369.97|367.17|369.89|367.09|369.97|367.17|369.89|367.09|0
1633656590000|2021-10-08 01:29:50|369.82|367.02|370.12|367.32|370.12|367.32|369.82|367.02|0
1633656600000|2021-10-08 01:30:00|370.27|367.47|370.42|367.62|370.42|367.62|370.27|367.47|0
1633656610000|2021-10-08 01:30:10|370.27|367.47|370.27|367.47|370.27|367.47|370.27|367.47|0
1633656620000|2021-10-08 01:30:20|370.42|367.62|370.57|367.77|370.57|367.77|370.42|367.62|0
1633656630000|2021-10-08 01:30:30|370.72|367.92|370.57|367.77|370.72|367.92|370.57|367.77|0
1633656640000|2021-10-08 01:30:40|370.42|367.62|370.57|367.77|370.57|367.77|370.42|367.62|0
1633656650000|2021-10-08 01:30:50|370.42|367.62|370.27|367.47|370.42|367.62|370.27|367.47|0
1633656660000|2021-10-08 01:31:00|370.19|367.39|370.42|367.62|370.42|367.62|370.19|367.39|0
1633656670000|2021-10-08 01:31:10|370.27|367.47|370.12|367.32|370.27|367.47|370.12|367.32|0
1633656680000|2021-10-08 01:31:20|370.27|367.47|369.97|367.17|370.27|367.47|369.97|367.17|0
1633656690000|2021-10-08 01:31:30|370.12|367.32|369.67|366.87|370.12|367.32|369.67|366.87|0
1633656700000|2021-10-08 01:31:40|369.66|366.86|369.66|366.86|369.74|366.94|369.66|366.86|0
1633656710000|2021-10-08 01:31:50|369.51|366.71|369.97|367.17|369.97|367.17|369.51|366.71|0
1633656720000|2021-10-08 01:32:00|369.89|367.09|370.12|367.32|370.19|367.39|369.89|367.09|0
1633656730000|2021-10-08 01:32:10|370.42|367.62|370.49|367.69|370.57|367.77|370.42|367.62|0
1633656740000|2021-10-08 01:32:20|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1633656750000|2021-10-08 01:32:30|370.27|367.47|370.27|367.47|370.27|367.47|370.27|367.47|0
1633656760000|2021-10-08 01:32:40|370.42|367.62|370.57|367.77|370.57|367.77|370.42|367.62|0
1633656770000|2021-10-08 01:32:50|370.49|367.69|370.87|368.07|370.87|368.07|370.49|367.69|0
1633656780000|2021-10-08 01:33:00|371.02|368.22|371.32|368.52|371.47|368.67|371.02|368.22|0
1633656790000|2021-10-08 01:33:10|371.17|368.37|371.4|368.6|371.47|368.67|371.17|368.37|0
1633656800000|2021-10-08 01:33:20|371.32|368.52|371.32|368.52|371.47|368.67|371.32|368.52|0
1633656810000|2021-10-08 01:33:30|371.17|368.37|371.17|368.37|371.17|368.37|371.17|368.37|0
1633656820000|2021-10-08 01:33:40|371.02|368.22|370.87|368.07|371.02|368.22|370.87|368.07|0
1633656830000|2021-10-08 01:33:50|370.72|367.92|370.64|367.84|370.72|367.92|370.64|367.84|0
1633656840000|2021-10-08 01:34:00|370.72|367.92|370.57|367.77|370.72|367.92|370.57|367.77|0
1633656850000|2021-10-08 01:34:10|370.72|367.92|370.57|367.77|370.72|367.92|370.57|367.77|0
1633656860000|2021-10-08 01:34:20|370.72|367.92|370.87|368.07|370.87|368.07|370.72|367.92|0
1633656870000|2021-10-08 01:34:30|370.72|367.92|370.72|367.92|370.72|367.92|370.57|367.77|0
1633656880000|2021-10-08 01:34:40|370.57|367.77|370.57|367.77|370.72|367.92|370.57|367.77|0
1633656890000|2021-10-08 01:34:50|370.42|367.62|370.57|367.77|370.57|367.77|370.42|367.62|0
1633656900000|2021-10-08 01:35:00|370.42|367.62|370.27|367.47|370.42|367.62|370.27|367.47|0
1633656910000|2021-10-08 01:35:10|370.42|367.62|370.34|367.54|370.42|367.62|370.34|367.54|0
1633656920000|2021-10-08 01:35:20|370.42|367.62|370.42|367.62|370.42|367.62|370.27|367.47|0
1633656930000|2021-10-08 01:35:30|370.27|367.47|370.27|367.47|370.42|367.62|370.27|367.47|0
1633656940000|2021-10-08 01:35:40|370.42|367.62|370.27|367.47|370.42|367.62|370.27|367.47|0
1633656950000|2021-10-08 01:35:50|370.42|367.62|370.42|367.62|370.42|367.62|370.27|367.47|0
1633656960000|2021-10-08 01:36:00|370.27|367.47|369.96|367.16|370.34|367.54|369.96|367.16|0
1633656970000|2021-10-08 01:36:10|369.81|367.01|369.66|366.86|369.81|367.01|369.66|366.86|0
1633656980000|2021-10-08 01:36:20|369.81|367.01|369.74|366.94|369.81|367.01|369.66|366.86|0
1633656990000|2021-10-08 01:36:30|369.66|366.86|369.81|367.01|369.81|367.01|369.66|366.86|0
1633657000000|2021-10-08 01:36:40|369.96|367.16|369.81|367.01|369.96|367.16|369.81|367.01|0
1633657010000|2021-10-08 01:36:50|369.66|366.86|369.74|366.94|369.81|367.01|369.66|366.86|0
1633657020000|2021-10-08 01:37:00|369.66|366.86|369.81|367.01|369.96|367.16|369.66|366.86|0
1633657030000|2021-10-08 01:37:10|369.89|367.09|369.96|367.16|369.96|367.16|369.81|367.01|0
1633657040000|2021-10-08 01:37:20|370.11|367.31|370.27|367.47|370.34|367.54|370.11|367.31|0
1633657050000|2021-10-08 01:37:30|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1633657060000|2021-10-08 01:37:40|370.72|367.92|370.42|367.62|370.72|367.92|370.42|367.62|0
1633657070000|2021-10-08 01:37:50|370.49|367.69|370.72|367.92|370.72|367.92|370.42|367.62|0
1633657080000|2021-10-08 01:38:00|370.57|367.77|370.27|367.47|370.57|367.77|370.27|367.47|0
1633657090000|2021-10-08 01:38:10|370.34|367.54|370.27|367.47|370.34|367.54|370.27|367.47|0
1633657100000|2021-10-08 01:38:20|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1633657110000|2021-10-08 01:38:30|370.49|367.69|370.87|368.07|370.87|368.07|370.49|367.69|0
1633657120000|2021-10-08 01:38:40|370.64|367.84|370.72|367.92|370.72|367.92|370.57|367.77|0
1633657130000|2021-10-08 01:38:50|370.79|367.99|371.02|368.22|371.02|368.22|370.79|367.99|0
1633657140000|2021-10-08 01:39:00|371.32|368.52|371.17|368.37|371.32|368.52|371.17|368.37|0
1633657150000|2021-10-08 01:39:10|371.02|368.22|371.02|368.22|371.17|368.37|371.02|368.22|0
1633657160000|2021-10-08 01:39:20|371.17|368.37|371.17|368.37|371.17|368.37|371.17|368.37|0
1633657170000|2021-10-08 01:39:30|371.02|368.22|371.24|368.44|371.24|368.44|371.02|368.22|0
1633657180000|2021-10-08 01:39:40|371.32|368.52|371.32|368.52|371.32|368.52|371.17|368.37|0
1633657190000|2021-10-08 01:39:50|371.24|368.44|371.47|368.67|371.47|368.67|371.17|368.37|0
1633657200000|2021-10-08 01:40:00|371.32|368.52|371.32|368.52|371.47|368.67|371.32|368.52|0
1633657210000|2021-10-08 01:40:10|371.17|368.37|371.09|368.29|371.17|368.37|371.09|368.29|0
1633657220000|2021-10-08 01:40:20|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1633657230000|2021-10-08 01:40:30|370.94|368.14|371.09|368.29|371.09|368.29|370.94|368.14|0
1633657240000|2021-10-08 01:40:40|370.87|368.07|371.02|368.22|371.02|368.22|370.87|368.07|0
1633657250000|2021-10-08 01:40:50|370.87|368.07|370.72|367.92|370.87|368.07|370.72|367.92|0
1633657260000|2021-10-08 01:41:00|370.87|368.07|370.87|368.07|370.87|368.07|370.72|367.92|0
1633657270000|2021-10-08 01:41:10|371.09|368.29|371.17|368.37|371.17|368.37|371.09|368.29|0
1633657280000|2021-10-08 01:41:20|371.32|368.52|371.32|368.52|371.32|368.52|371.32|368.52|0
1633657290000|2021-10-08 01:41:30|371.17|368.37|371.39|368.59|371.39|368.59|371.17|368.37|0
1633657300000|2021-10-08 01:41:40|371.47|368.67|371.62|368.82|371.62|368.82|371.32|368.52|0
1633657310000|2021-10-08 01:41:50|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1633657320000|2021-10-08 01:42:00|371.32|368.52|371.39|368.59|371.39|368.59|371.32|368.52|0
1633657330000|2021-10-08 01:42:10|371.47|368.67|371.62|368.82|371.62|368.82|371.47|368.67|0
1633657340000|2021-10-08 01:42:20|371.77|368.97|371.92|369.12|371.92|369.12|371.77|368.97|0
1633657350000|2021-10-08 01:42:30|371.77|368.97|371.62|368.82|371.77|368.97|371.62|368.82|0
1633657360000|2021-10-08 01:42:40|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1633657370000|2021-10-08 01:42:50|371.54|368.74|371.47|368.67|371.62|368.82|371.47|368.67|0
1633657380000|2021-10-08 01:43:00|371.62|368.82|371.77|368.97|371.77|368.97|371.62|368.82|0
1633657400000|2021-10-08 01:43:20|371.84|369.04|371.92|369.12|371.92|369.12|371.77|368.97|0
1633657410000|2021-10-08 01:43:30|371.77|368.97|371.77|368.97|371.92|369.12|371.77|368.97|0
1633657420000|2021-10-08 01:43:40|371.84|369.04|371.62|368.82|371.84|369.04|371.62|368.82|0
1633657430000|2021-10-08 01:43:50|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1633657450000|2021-10-08 01:44:10|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1633657460000|2021-10-08 01:44:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1633657470000|2021-10-08 01:44:30|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1633657480000|2021-10-08 01:44:40|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1633657490000|2021-10-08 01:44:50|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1633657500000|2021-10-08 01:45:00|371.62|368.82|371.62|368.82|371.62|368.82|371.47|368.67|0
1633657510000|2021-10-08 01:45:10|371.77|368.97|371.92|369.12|371.92|369.12|371.62|368.82|0
1633657520000|2021-10-08 01:45:20|372.22|369.42|372.38|369.58|372.38|369.58|372.22|369.42|0
1633657530000|2021-10-08 01:45:30|372.22|369.42|372.07|369.27|372.22|369.42|372.07|369.27|0
1633657540000|2021-10-08 01:45:40|372.22|369.42|372.22|369.42|372.22|369.42|372.22|369.42|0
1633657550000|2021-10-08 01:45:50|372.07|369.27|372.38|369.58|372.38|369.58|372.07|369.27|0
1633657560000|2021-10-08 01:46:00|372.22|369.42|372.38|369.58|372.38|369.58|372.22|369.42|0
1633657570000|2021-10-08 01:46:10|372.68|369.88|372.98|370.18|372.98|370.18|372.68|369.88|0
1633657580000|2021-10-08 01:46:20|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1633657590000|2021-10-08 01:46:30|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1633657600000|2021-10-08 01:46:40|373.13|370.33|372.98|370.18|373.13|370.33|372.98|370.18|0
1633657610000|2021-10-08 01:46:50|373.13|370.33|372.98|370.18|373.13|370.33|372.98|370.18|0
1633657620000|2021-10-08 01:47:00|373.13|370.33|372.98|370.18|373.13|370.33|372.83|370.03|0
1633657630000|2021-10-08 01:47:10|372.83|370.03|372.68|369.88|372.83|370.03|372.68|369.88|0
1633657640000|2021-10-08 01:47:20|372.83|370.03|372.83|370.03|372.83|370.03|372.68|369.88|0
1633657650000|2021-10-08 01:47:30|372.68|369.88|372.83|370.03|372.83|370.03|372.68|369.88|0
1633657660000|2021-10-08 01:47:40|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1633657670000|2021-10-08 01:47:50|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1633657680000|2021-10-08 01:48:00|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1633657700000|2021-10-08 01:48:20|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1633657710000|2021-10-08 01:48:30|372.68|369.88|372.53|369.73|372.68|369.88|372.53|369.73|0
1633657720000|2021-10-08 01:48:40|372.37|369.57|372.37|369.57|372.37|369.57|372.3|369.5|0
1633657730000|2021-10-08 01:48:50|372.07|369.27|371.92|369.12|372.07|369.27|371.92|369.12|0
1633657740000|2021-10-08 01:49:00|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1633657750000|2021-10-08 01:49:10|371.99|369.19|371.92|369.12|371.99|369.19|371.92|369.12|0
1633657770000|2021-10-08 01:49:30|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1633657780000|2021-10-08 01:49:40|371.92|369.12|371.77|368.97|371.92|369.12|371.77|368.97|0
1633657790000|2021-10-08 01:49:50|371.62|368.82|371.47|368.67|371.62|368.82|371.47|368.67|0
1633657800000|2021-10-08 01:50:00|371.32|368.52|371.62|368.82|371.92|369.12|371.32|368.52|0
1633657810000|2021-10-08 01:50:10|371.54|368.74|371.69|368.89|371.69|368.89|371.47|368.67|0
1633657820000|2021-10-08 01:50:20|371.62|368.82|371.47|368.67|371.62|368.82|371.47|368.67|0
1633657830000|2021-10-08 01:50:30|371.39|368.59|371.17|368.37|371.47|368.67|371.17|368.37|0
1633657840000|2021-10-08 01:50:40|371.01|368.21|371.16|368.36|371.17|368.37|371.01|368.21|0
1633657850000|2021-10-08 01:50:50|371.32|368.52|371.32|368.52|371.32|368.52|371.32|368.52|0
1633657860000|2021-10-08 01:51:00|371.47|368.67|371.32|368.52|371.62|368.82|371.32|368.52|0
1633657870000|2021-10-08 01:51:10|371.47|368.67|371.62|368.82|371.62|368.82|371.47|368.67|0
1633657880000|2021-10-08 01:51:20|371.54|368.74|371.77|368.97|371.77|368.97|371.47|368.67|0
1633657890000|2021-10-08 01:51:30|371.92|369.12|371.77|368.97|371.92|369.12|371.77|368.97|0
1633657900000|2021-10-08 01:51:40|371.62|368.82|371.32|368.52|371.62|368.82|371.32|368.52|0
1633657910000|2021-10-08 01:51:50|371.47|368.67|371.54|368.74|371.54|368.74|371.32|368.52|0
1633657920000|2021-10-08 01:52:00|371.47|368.67|371.32|368.52|371.47|368.67|371.16|368.36|0
1633657930000|2021-10-08 01:52:10|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1633657940000|2021-10-08 01:52:20|371.01|368.21|371.16|368.36|371.16|368.36|371.01|368.21|0
1633657950000|2021-10-08 01:52:30|371.32|368.52|371.16|368.36|371.32|368.52|371.16|368.36|0
1633657960000|2021-10-08 01:52:40|371.09|368.29|371.16|368.36|371.16|368.36|371.09|368.29|0
1633657970000|2021-10-08 01:52:50|371.01|368.21|371.16|368.36|371.16|368.36|371.01|368.21|0
1633657980000|2021-10-08 01:53:00|371.01|368.21|371.31|368.51|371.32|368.52|371.01|368.21|0
1633657990000|2021-10-08 01:53:10|371.39|368.59|371.39|368.59|371.39|368.59|371.31|368.51|0
1633658000000|2021-10-08 01:53:20|371.47|368.67|371.01|368.21|371.47|368.67|371.01|368.21|0
1633658010000|2021-10-08 01:53:30|371.09|368.29|370.86|368.06|371.09|368.29|370.86|368.06|0
1633658020000|2021-10-08 01:53:40|370.93|368.13|370.71|367.91|370.93|368.13|370.71|367.91|0
1633658030000|2021-10-08 01:53:50|370.86|368.06|370.86|368.06|370.86|368.06|370.71|367.91|0
1633658040000|2021-10-08 01:54:00|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1633658050000|2021-10-08 01:54:10|370.86|368.06|370.71|367.91|370.86|368.06|370.71|367.91|0
1633658060000|2021-10-08 01:54:20|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1633658070000|2021-10-08 01:54:30|370.71|367.91|370.86|368.06|370.86|368.06|370.71|367.91|0
1633658080000|2021-10-08 01:54:40|371.01|368.21|371.01|368.21|371.16|368.36|371.01|368.21|0
1633658090000|2021-10-08 01:54:50|371.16|368.36|371.01|368.21|371.16|368.36|371.01|368.21|0
1633658100000|2021-10-08 01:55:00|371.16|368.36|371.08|368.28|371.16|368.36|371.01|368.21|0
1633658110000|2021-10-08 01:55:10|370.86|368.06|371.01|368.21|371.01|368.21|370.86|368.06|0
1633658120000|2021-10-08 01:55:20|370.86|368.06|371.08|368.28|371.16|368.36|370.86|368.06|0
1633658130000|2021-10-08 01:55:30|371.01|368.21|371.16|368.36|371.16|368.36|371.01|368.21|0
1633658140000|2021-10-08 01:55:40|371.01|368.21|371.08|368.28|371.16|368.36|371.01|368.21|0
1633658150000|2021-10-08 01:55:50|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1633658160000|2021-10-08 01:56:00|370.93|368.13|370.86|368.06|370.93|368.13|370.86|368.06|0
1633658170000|2021-10-08 01:56:10|371.01|368.21|371.16|368.36|371.16|368.36|371.01|368.21|0
1633658180000|2021-10-08 01:56:20|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1633658190000|2021-10-08 01:56:30|370.86|368.06|370.86|368.06|371.01|368.21|370.86|368.06|0
1633658200000|2021-10-08 01:56:40|370.71|367.91|370.86|368.06|370.86|368.06|370.71|367.91|0
1633658210000|2021-10-08 01:56:50|370.71|367.91|370.71|367.91|370.78|367.98|370.71|367.91|0
1633658220000|2021-10-08 01:57:00|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1633658230000|2021-10-08 01:57:10|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1633658240000|2021-10-08 01:57:20|370.56|367.76|370.26|367.46|370.56|367.76|370.11|367.31|0
1633658250000|2021-10-08 01:57:30|370.41|367.61|370.26|367.46|370.41|367.61|370.26|367.46|0
1633658260000|2021-10-08 01:57:40|370.11|367.31|370.26|367.46|370.26|367.46|370.11|367.31|0
1633658270000|2021-10-08 01:57:50|370.11|367.31|370.26|367.46|370.26|367.46|370.11|367.31|0
1633658280000|2021-10-08 01:58:00|370.11|367.31|370.48|367.68|370.48|367.68|370.11|367.31|0
1633658290000|2021-10-08 01:58:10|370.56|367.76|370.26|367.46|370.56|367.76|370.26|367.46|0
1633658300000|2021-10-08 01:58:20|370.41|367.61|370.56|367.76|370.56|367.76|370.41|367.61|0
1633658310000|2021-10-08 01:58:30|370.48|367.68|370.56|367.76|370.56|367.76|370.41|367.61|0
1633658320000|2021-10-08 01:58:40|370.71|367.91|370.56|367.76|370.71|367.91|370.56|367.76|0
1633658330000|2021-10-08 01:58:50|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1633658340000|2021-10-08 01:59:00|370.56|367.76|370.71|367.91|370.71|367.91|370.56|367.76|0
1633658360000|2021-10-08 01:59:20|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1633658370000|2021-10-08 01:59:30|370.71|367.91|370.63|367.83|370.78|367.98|370.63|367.83|0
1633658380000|2021-10-08 01:59:40|370.56|367.76|370.41|367.61|370.56|367.76|370.41|367.61|0
1633658390000|2021-10-08 01:59:50|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1633658400000|2021-10-08 02:00:00|370.63|367.83|370.71|367.91|370.71|367.91|370.56|367.76|0
1633658410000|2021-10-08 02:00:10|370.56|367.76|370.78|367.98|370.78|367.98|370.56|367.76|0
1633658420000|2021-10-08 02:00:20|370.86|368.06|370.86|368.06|370.86|368.06|370.71|367.91|0
1633658430000|2021-10-08 02:00:30|370.63|367.83|370.41|367.61|370.71|367.91|370.41|367.61|0
1633658440000|2021-10-08 02:00:40|370.56|367.76|370.41|367.61|370.63|367.83|370.41|367.61|0
1633658450000|2021-10-08 02:00:50|370.56|367.76|370.63|367.83|370.71|367.91|370.56|367.76|0
1633658460000|2021-10-08 02:01:00|370.71|367.91|370.86|368.06|370.86|368.06|370.71|367.91|0
1633658470000|2021-10-08 02:01:10|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1633658480000|2021-10-08 02:01:20|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1633658490000|2021-10-08 02:01:30|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1633658500000|2021-10-08 02:01:40|371.16|368.36|371.31|368.51|371.31|368.51|371.16|368.36|0
1633658510000|2021-10-08 02:01:50|371.16|368.36|371.31|368.51|371.31|368.51|371.16|368.36|0
1633658520000|2021-10-08 02:02:00|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1633658530000|2021-10-08 02:02:10|371.61|368.81|371.31|368.51|371.61|368.81|371.31|368.51|0
1633658540000|2021-10-08 02:02:20|371.46|368.66|371.31|368.51|371.46|368.66|371.31|368.51|0
1633658550000|2021-10-08 02:02:30|371.16|368.36|371.16|368.36|371.31|368.51|371.16|368.36|0
1633658560000|2021-10-08 02:02:40|371.08|368.28|371.08|368.28|371.16|368.36|371.08|368.28|0
1633658570000|2021-10-08 02:02:50|371.16|368.36|371.01|368.21|371.16|368.36|371.01|368.21|0
1633658580000|2021-10-08 02:03:00|371.16|368.36|371.01|368.21|371.16|368.36|371.01|368.21|0
1633658590000|2021-10-08 02:03:10|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1633658600000|2021-10-08 02:03:20|371.08|368.28|371.16|368.36|371.16|368.36|371.08|368.28|0
1633658610000|2021-10-08 02:03:30|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1633658620000|2021-10-08 02:03:40|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1633658630000|2021-10-08 02:03:50|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1633658640000|2021-10-08 02:04:00|371.08|368.28|371.01|368.21|371.08|368.28|371.01|368.21|0
1633658650000|2021-10-08 02:04:10|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1633658660000|2021-10-08 02:04:20|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1633658670000|2021-10-08 02:04:30|370.86|368.06|370.86|368.06|370.93|368.13|370.86|368.06|0
1633658680000|2021-10-08 02:04:40|371.01|368.21|370.86|368.06|371.01|368.21|370.86|368.06|0
1633658690000|2021-10-08 02:04:50|370.71|367.91|370.63|367.83|370.71|367.91|370.63|367.83|0
1633658700000|2021-10-08 02:05:00|370.71|367.91|370.56|367.76|370.71|367.91|370.56|367.76|0
1633658710000|2021-10-08 02:05:10|370.4|367.6|370.56|367.76|370.56|367.76|370.4|367.6|0
1633658740000|2021-10-08 02:05:40|370.4|367.6|370.56|367.76|370.56|367.76|370.4|367.6|0
1633658750000|2021-10-08 02:05:50|370.71|367.91|370.56|367.76|370.71|367.91|370.56|367.76|0
1633658760000|2021-10-08 02:06:00|370.71|367.91|371.01|368.21|371.01|368.21|370.71|367.91|0
1633658770000|2021-10-08 02:06:10|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1633658780000|2021-10-08 02:06:20|370.93|368.13|370.86|368.06|370.93|368.13|370.86|368.06|0
1633658790000|2021-10-08 02:06:30|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1633658800000|2021-10-08 02:06:40|370.63|367.83|370.56|367.76|370.63|367.83|370.56|367.76|0
1633658810000|2021-10-08 02:06:50|370.71|367.91|370.71|367.91|370.86|368.06|370.71|367.91|0
1633658820000|2021-10-08 02:07:00|370.63|367.83|370.71|367.91|370.71|367.91|370.63|367.83|0
1633658830000|2021-10-08 02:07:10|370.86|368.06|370.86|368.06|370.86|368.06|370.71|367.91|0
1633658840000|2021-10-08 02:07:20|371.01|368.21|371.16|368.36|371.16|368.36|371.01|368.21|0
1633658850000|2021-10-08 02:07:30|371.31|368.51|371.16|368.36|371.31|368.51|371.16|368.36|0
1633658860000|2021-10-08 02:07:40|371.31|368.51|371.31|368.51|371.31|368.51|371.16|368.36|0
1633658870000|2021-10-08 02:07:50|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1633658880000|2021-10-08 02:08:00|371.23|368.43|371.23|368.43|371.31|368.51|371.16|368.36|0
1633658890000|2021-10-08 02:08:10|371.31|368.51|371.31|368.51|371.31|368.51|371.31|368.51|0
1633658900000|2021-10-08 02:08:20|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1633658910000|2021-10-08 02:08:30|371.31|368.51|371.31|368.51|371.31|368.51|371.23|368.43|0
1633658920000|2021-10-08 02:08:40|371.16|368.36|371.16|368.36|371.31|368.51|371.16|368.36|0
1633658930000|2021-10-08 02:08:50|371.01|368.21|371.01|368.21|371.08|368.28|371.01|368.21|0
1633658940000|2021-10-08 02:09:00|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1633658990000|2021-10-08 02:09:50|371.31|368.51|371.46|368.66|371.46|368.66|371.31|368.51|0
1633659000000|2021-10-08 02:10:00|371.38|368.58|371.61|368.81|371.61|368.81|371.38|368.58|0
1633659010000|2021-10-08 02:10:10|371.68|368.88|371.68|368.88|371.76|368.96|371.68|368.88|0
1633659020000|2021-10-08 02:10:20|371.61|368.81|371.61|368.81|371.76|368.96|371.61|368.81|0
1633659030000|2021-10-08 02:10:30|371.76|368.96|371.91|369.11|371.91|369.11|371.76|368.96|0
1633659040000|2021-10-08 02:10:40|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1633659050000|2021-10-08 02:10:50|371.91|369.11|371.53|368.73|371.91|369.11|371.53|368.73|0
1633659060000|2021-10-08 02:11:00|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1633659070000|2021-10-08 02:11:10|371.53|368.73|371.61|368.81|371.61|368.81|371.53|368.73|0
1633659080000|2021-10-08 02:11:20|371.46|368.66|371.61|368.81|371.61|368.81|371.46|368.66|0
1633659090000|2021-10-08 02:11:30|371.46|368.66|371.31|368.51|371.46|368.66|371.31|368.51|0
1633659100000|2021-10-08 02:11:40|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1633659120000|2021-10-08 02:12:00|371.08|368.28|371.16|368.36|371.16|368.36|371.01|368.21|0
1633659130000|2021-10-08 02:12:10|371.31|368.51|371.46|368.66|371.46|368.66|371.31|368.51|0
1633659140000|2021-10-08 02:12:20|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1633659150000|2021-10-08 02:12:30|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1633659160000|2021-10-08 02:12:40|371.61|368.81|371.61|368.81|371.61|368.81|371.46|368.66|0
1633659170000|2021-10-08 02:12:50|371.76|368.96|371.61|368.81|371.76|368.96|371.61|368.81|0
1633659180000|2021-10-08 02:13:00|371.46|368.66|371.61|368.81|371.61|368.81|371.46|368.66|0
1633659190000|2021-10-08 02:13:10|371.76|368.96|371.68|368.88|371.76|368.96|371.61|368.81|0
1633659200000|2021-10-08 02:13:20|371.76|368.96|371.53|368.73|371.76|368.96|371.53|368.73|0
1633659210000|2021-10-08 02:13:30|371.31|368.51|371.46|368.66|371.46|368.66|371.31|368.51|0
1633659220000|2021-10-08 02:13:40|371.31|368.51|371.46|368.66|371.46|368.66|371.31|368.51|0
1633659230000|2021-10-08 02:13:50|371.31|368.51|371.31|368.51|371.31|368.51|371.31|368.51|0
1633659240000|2021-10-08 02:14:00|371.23|368.43|371.16|368.36|371.31|368.51|371.16|368.36|0
1633659250000|2021-10-08 02:14:10|371|368.2|371.16|368.36|371.16|368.36|371|368.2|0
1633659260000|2021-10-08 02:14:20|371.23|368.43|371.23|368.43|371.23|368.43|371.16|368.36|0
1633659270000|2021-10-08 02:14:30|371.16|368.36|371.16|368.36|371.31|368.51|371|368.2|0
1633659280000|2021-10-08 02:14:40|371.31|368.51|371.46|368.66|371.46|368.66|371.31|368.51|0
1633659290000|2021-10-08 02:14:50|371.61|368.81|371.61|368.81|371.61|368.81|371.46|368.66|0
1633659300000|2021-10-08 02:15:00|371.46|368.66|371.46|368.66|371.46|368.66|371.31|368.51|0
1633659310000|2021-10-08 02:15:10|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1633659340000|2021-10-08 02:15:40|371.68|368.88|371.76|368.96|371.76|368.96|371.61|368.81|0
1633659350000|2021-10-08 02:15:50|371.61|368.81|371.91|369.11|371.91|369.11|371.61|368.81|0
1633659360000|2021-10-08 02:16:00|371.83|369.03|371.91|369.11|371.91|369.11|371.83|369.03|0
1633659370000|2021-10-08 02:16:10|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1633659380000|2021-10-08 02:16:20|371.61|368.81|371.61|368.81|371.61|368.81|371.46|368.66|0
1633659390000|2021-10-08 02:16:30|371.53|368.73|371.46|368.66|371.61|368.81|371.46|368.66|0
1633659400000|2021-10-08 02:16:40|371.61|368.81|371.61|368.81|371.61|368.81|371.46|368.66|0
1633659410000|2021-10-08 02:16:50|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1633659420000|2021-10-08 02:17:00|371.31|368.51|371.46|368.66|371.46|368.66|371.31|368.51|0
1633659430000|2021-10-08 02:17:10|371.31|368.51|371.61|368.81|371.61|368.81|371.31|368.51|0
1633659440000|2021-10-08 02:17:20|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1633659450000|2021-10-08 02:17:30|371.31|368.51|371.46|368.66|371.46|368.66|371.31|368.51|0
1633659460000|2021-10-08 02:17:40|371.61|368.81|371.46|368.66|371.61|368.81|371.46|368.66|0
1633659470000|2021-10-08 02:17:50|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1633659480000|2021-10-08 02:18:00|371.15|368.35|371.3|368.5|371.3|368.5|371.15|368.35|0
1633659500000|2021-10-08 02:18:20|371.23|368.43|371.3|368.5|371.3|368.5|371.23|368.43|0
1633659520000|2021-10-08 02:18:40|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1633659530000|2021-10-08 02:18:50|371|368.2|371|368.2|371.08|368.28|371|368.2|0
1633659540000|2021-10-08 02:19:00|370.85|368.05|370.85|368.05|370.92|368.12|370.85|368.05|0
1633659550000|2021-10-08 02:19:10|370.7|367.9|371|368.2|371|368.2|370.7|367.9|0
1633659560000|2021-10-08 02:19:20|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1633659570000|2021-10-08 02:19:30|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1633659580000|2021-10-08 02:19:40|370.85|368.05|370.85|368.05|371|368.2|370.85|368.05|0
1633659590000|2021-10-08 02:19:50|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1633659600000|2021-10-08 02:20:00|370.55|367.75|370.55|367.75|370.7|367.9|370.55|367.75|0
1633659610000|2021-10-08 02:20:10|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1633659630000|2021-10-08 02:20:30|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1633659640000|2021-10-08 02:20:40|370.4|367.6|370.25|367.45|370.4|367.6|370.25|367.45|0
1633659650000|2021-10-08 02:20:50|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1633659660000|2021-10-08 02:21:00|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1633659670000|2021-10-08 02:21:10|370.25|367.45|370.4|367.6|370.4|367.6|370.25|367.45|0
1633659680000|2021-10-08 02:21:20|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1633659690000|2021-10-08 02:21:30|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1633659700000|2021-10-08 02:21:40|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1633659720000|2021-10-08 02:22:00|370.32|367.52|370.25|367.45|370.4|367.6|370.25|367.45|0
1633659730000|2021-10-08 02:22:10|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1633659740000|2021-10-08 02:22:20|370.55|367.75|370.47|367.67|370.55|367.75|370.47|367.67|0
1633659750000|2021-10-08 02:22:30|370.4|367.6|370.4|367.6|370.55|367.75|370.4|367.6|0
1633659760000|2021-10-08 02:22:40|370.55|367.75|370.85|368.05|370.85|368.05|370.55|367.75|0
1633659770000|2021-10-08 02:22:50|370.77|367.97|370.7|367.9|370.77|367.97|370.7|367.9|0
1633659780000|2021-10-08 02:23:00|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1633659790000|2021-10-08 02:23:10|370.77|367.97|370.77|367.97|370.85|368.05|370.77|367.97|0
1633659800000|2021-10-08 02:23:20|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1633659810000|2021-10-08 02:23:30|370.7|367.9|370.7|367.9|370.7|367.9|370.55|367.75|0
1633659820000|2021-10-08 02:23:40|370.55|367.75|370.4|367.6|370.55|367.75|370.4|367.6|0
1633659830000|2021-10-08 02:23:50|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1633659840000|2021-10-08 02:24:00|370.1|367.3|370.1|367.3|370.25|367.45|370.1|367.3|0
1633659860000|2021-10-08 02:24:20|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1633659870000|2021-10-08 02:24:30|369.79|366.99|369.64|366.84|369.79|366.99|369.64|366.84|0
1633659880000|2021-10-08 02:24:40|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1633659900000|2021-10-08 02:25:00|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1633659910000|2021-10-08 02:25:10|369.79|366.99|369.41|366.61|369.79|366.99|369.41|366.61|0
1633659920000|2021-10-08 02:25:20|369.49|366.69|369.64|366.84|369.64|366.84|369.49|366.69|0
1633659930000|2021-10-08 02:25:30|369.79|366.99|369.79|366.99|369.79|366.99|369.64|366.84|0
1633659940000|2021-10-08 02:25:40|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1633659950000|2021-10-08 02:25:50|370.1|367.3|370.02|367.22|370.1|367.3|370.02|367.22|0
1633659960000|2021-10-08 02:26:00|369.94|367.14|369.79|366.99|369.94|367.14|369.64|366.84|0
1633659970000|2021-10-08 02:26:10|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1633659980000|2021-10-08 02:26:20|370.09|367.29|370.02|367.22|370.09|367.29|370.02|367.22|0
1633659990000|2021-10-08 02:26:30|370.09|367.29|370.25|367.45|370.25|367.45|370.09|367.29|0
1633660000000|2021-10-08 02:26:40|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1633660010000|2021-10-08 02:26:50|370.25|367.45|370.4|367.6|370.4|367.6|370.25|367.45|0
1633660020000|2021-10-08 02:27:00|370.25|367.45|370.4|367.6|370.4|367.6|370.25|367.45|0
1633660040000|2021-10-08 02:27:20|370.55|367.75|370.55|367.75|370.7|367.9|370.55|367.75|0
1633660050000|2021-10-08 02:27:30|370.62|367.82|370.55|367.75|370.62|367.82|370.55|367.75|0
1633660070000|2021-10-08 02:27:50|370.4|367.6|370.55|367.75|370.55|367.75|370.4|367.6|0
1633660080000|2021-10-08 02:28:00|370.4|367.6|370.55|367.75|370.55|367.75|370.4|367.6|0
1633660090000|2021-10-08 02:28:10|370.7|367.9|370.7|367.9|370.7|367.9|370.55|367.75|0
1633660110000|2021-10-08 02:28:30|370.85|368.05|370.7|367.9|370.85|368.05|370.7|367.9|0
1633660120000|2021-10-08 02:28:40|370.85|368.05|370.77|367.97|370.85|368.05|370.77|367.97|0
1633660130000|2021-10-08 02:28:50|370.85|368.05|370.85|368.05|371|368.2|370.85|368.05|0
1633660140000|2021-10-08 02:29:00|371|368.2|371|368.2|371|368.2|370.85|368.05|0
1633660150000|2021-10-08 02:29:10|370.85|368.05|370.85|368.05|370.92|368.12|370.85|368.05|0
1633660160000|2021-10-08 02:29:20|371|368.2|370.85|368.05|371|368.2|370.85|368.05|0
1633660170000|2021-10-08 02:29:30|370.92|368.12|371.15|368.35|371.15|368.35|370.92|368.12|0
1633660190000|2021-10-08 02:29:50|371.07|368.27|371.3|368.5|371.3|368.5|371.07|368.27|0
1633660200000|2021-10-08 02:30:00|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1633660210000|2021-10-08 02:30:10|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1633660220000|2021-10-08 02:30:20|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1633660230000|2021-10-08 02:30:30|371.9|369.1|371.75|368.95|371.9|369.1|371.75|368.95|0
1633660240000|2021-10-08 02:30:40|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1633660250000|2021-10-08 02:30:50|371.75|368.95|371.6|368.8|371.75|368.95|371.6|368.8|0
1633660260000|2021-10-08 02:31:00|371.75|368.95|371.6|368.8|371.75|368.95|371.6|368.8|0
1633660270000|2021-10-08 02:31:10|371.45|368.65|371.6|368.8|371.6|368.8|371.45|368.65|0
1633660280000|2021-10-08 02:31:20|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1633660290000|2021-10-08 02:31:30|371.6|368.8|371.75|368.95|371.75|368.95|371.6|368.8|0
1633660300000|2021-10-08 02:31:40|371.67|368.87|371.67|368.87|371.67|368.87|371.6|368.8|0
1633660310000|2021-10-08 02:31:50|371.75|368.95|371.45|368.65|371.75|368.95|371.45|368.65|0
1633660320000|2021-10-08 02:32:00|371.3|368.5|371.15|368.35|371.3|368.5|371.15|368.35|0
1633660330000|2021-10-08 02:32:10|371.3|368.5|371.15|368.35|371.3|368.5|371.15|368.35|0
1633660350000|2021-10-08 02:32:30|371|368.2|371.15|368.35|371.15|368.35|371|368.2|0
1633660360000|2021-10-08 02:32:40|371.07|368.27|371.22|368.42|371.3|368.5|371.07|368.27|0
1633660370000|2021-10-08 02:32:50|371.3|368.5|371.37|368.57|371.45|368.65|371.3|368.5|0
1633660380000|2021-10-08 02:33:00|371.45|368.65|371.6|368.8|371.6|368.8|371.45|368.65|0
1633660390000|2021-10-08 02:33:10|371.75|368.95|371.9|369.1|371.9|369.1|371.75|368.95|0
1633660400000|2021-10-08 02:33:20|371.75|368.95|371.67|368.87|371.75|368.95|371.6|368.8|0
1633660410000|2021-10-08 02:33:30|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1633660420000|2021-10-08 02:33:40|371.6|368.8|371.6|368.8|371.75|368.95|371.6|368.8|0
1633660430000|2021-10-08 02:33:50|371.67|368.87|371.6|368.8|371.67|368.87|371.6|368.8|0
1633660440000|2021-10-08 02:34:00|371.75|368.95|371.3|368.5|371.75|368.95|371.3|368.5|0
1633660450000|2021-10-08 02:34:10|371.45|368.65|371.6|368.8|371.6|368.8|371.45|368.65|0
1633660460000|2021-10-08 02:34:20|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1633660470000|2021-10-08 02:34:30|371.45|368.65|371.75|368.95|371.75|368.95|371.45|368.65|0
1633660480000|2021-10-08 02:34:40|371.6|368.8|371.3|368.5|371.6|368.8|371.3|368.5|0
1633660490000|2021-10-08 02:34:50|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1633660500000|2021-10-08 02:35:00|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1633660510000|2021-10-08 02:35:10|371.45|368.65|371.45|368.65|371.6|368.8|371.45|368.65|0
1633660520000|2021-10-08 02:35:20|371.52|368.72|371.6|368.8|371.6|368.8|371.45|368.65|0
1633660530000|2021-10-08 02:35:30|371.52|368.72|371.6|368.8|371.6|368.8|371.52|368.72|0
1633660540000|2021-10-08 02:35:40|371.75|368.95|371.6|368.8|371.75|368.95|371.6|368.8|0
1633660550000|2021-10-08 02:35:50|371.75|368.95|371.75|368.95|371.9|369.1|371.75|368.95|0
1633660560000|2021-10-08 02:36:00|371.67|368.87|371.75|368.95|371.9|369.1|371.67|368.87|0
1633660570000|2021-10-08 02:36:10|371.6|368.8|371.45|368.65|371.6|368.8|371.45|368.65|0
1633660580000|2021-10-08 02:36:20|371.6|368.8|371.67|368.87|371.67|368.87|371.6|368.8|0
1633660590000|2021-10-08 02:36:30|371.75|368.95|371.9|369.1|371.9|369.1|371.75|368.95|0
1633660600000|2021-10-08 02:36:40|371.75|368.95|371.75|368.95|371.82|369.02|371.75|368.95|0
1633660610000|2021-10-08 02:36:50|371.82|369.02|371.6|368.8|371.82|369.02|371.6|368.8|0
1633660620000|2021-10-08 02:37:00|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1633660630000|2021-10-08 02:37:10|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1633660650000|2021-10-08 02:37:30|371.45|368.65|371.6|368.8|371.6|368.8|371.45|368.65|0
1633660660000|2021-10-08 02:37:40|371.52|368.72|371.3|368.5|371.52|368.72|371.3|368.5|0
1633660670000|2021-10-08 02:37:50|371.45|368.65|371.3|368.5|371.45|368.65|371.3|368.5|0
1633660680000|2021-10-08 02:38:00|371.45|368.65|371.3|368.5|371.45|368.65|371.3|368.5|0
1633660690000|2021-10-08 02:38:10|371.15|368.35|371.15|368.35|371.15|368.35|370.99|368.19|0
1633660700000|2021-10-08 02:38:20|370.99|368.19|370.99|368.19|370.99|368.19|370.99|368.19|0
1633660710000|2021-10-08 02:38:30|371.15|368.35|370.99|368.19|371.15|368.35|370.99|368.19|0
1633660730000|2021-10-08 02:38:50|370.84|368.04|370.99|368.19|370.99|368.19|370.84|368.04|0
1633660740000|2021-10-08 02:39:00|370.84|368.04|370.99|368.19|370.99|368.19|370.84|368.04|0
1633660750000|2021-10-08 02:39:10|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1633660760000|2021-10-08 02:39:20|370.99|368.19|370.99|368.19|370.99|368.19|370.92|368.12|0
1633660770000|2021-10-08 02:39:30|371.15|368.35|370.99|368.19|371.15|368.35|370.99|368.19|0
1633660790000|2021-10-08 02:39:50|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1633660800000|2021-10-08 02:40:00|370.92|368.12|371.3|368.5|371.3|368.5|370.92|368.12|0
1633660810000|2021-10-08 02:40:10|371.15|368.35|371.14|368.34|371.3|368.5|371.14|368.34|0
1633660830000|2021-10-08 02:40:30|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1633660840000|2021-10-08 02:40:40|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1633660850000|2021-10-08 02:40:50|371.07|368.27|370.99|368.19|371.07|368.27|370.99|368.19|0
1633660860000|2021-10-08 02:41:00|371.07|368.27|370.99|368.19|371.07|368.27|370.84|368.04|0
1633660870000|2021-10-08 02:41:10|370.92|368.12|370.54|367.74|370.92|368.12|370.54|367.74|0
1633660880000|2021-10-08 02:41:20|370.69|367.89|370.54|367.74|370.69|367.89|370.39|367.59|0
1633660890000|2021-10-08 02:41:30|370.39|367.59|370.24|367.44|370.39|367.59|370.24|367.44|0
1633660900000|2021-10-08 02:41:40|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1633660910000|2021-10-08 02:41:50|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1633660920000|2021-10-08 02:42:00|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1633660930000|2021-10-08 02:42:10|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633660940000|2021-10-08 02:42:20|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1633660950000|2021-10-08 02:42:30|370.54|367.74|370.69|367.89|370.69|367.89|370.54|367.74|0
1633660970000|2021-10-08 02:42:50|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633660980000|2021-10-08 02:43:00|370.69|367.89|370.54|367.74|370.69|367.89|370.39|367.59|0
1633660990000|2021-10-08 02:43:10|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1633661000000|2021-10-08 02:43:20|370.54|367.74|370.39|367.59|370.54|367.74|370.39|367.59|0
1633661010000|2021-10-08 02:43:30|370.24|367.44|370.39|367.59|370.39|367.59|370.24|367.44|0
1633661020000|2021-10-08 02:43:40|370.24|367.44|370.31|367.51|370.31|367.51|370.24|367.44|0
1633661030000|2021-10-08 02:43:50|370.24|367.44|370.39|367.59|370.39|367.59|370.24|367.44|0
1633661040000|2021-10-08 02:44:00|370.24|367.44|370.39|367.59|370.39|367.59|370.24|367.44|0
1633661050000|2021-10-08 02:44:10|370.46|367.66|370.39|367.59|370.46|367.66|370.39|367.59|0
1633661070000|2021-10-08 02:44:30|370.24|367.44|370.31|367.51|370.31|367.51|370.24|367.44|0
1633661080000|2021-10-08 02:44:40|370.24|367.44|370.24|367.44|370.31|367.51|370.24|367.44|0
1633661090000|2021-10-08 02:44:50|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1633661100000|2021-10-08 02:45:00|370.54|367.74|370.54|367.74|370.54|367.74|370.39|367.59|0
1633661110000|2021-10-08 02:45:10|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1633661120000|2021-10-08 02:45:20|370.46|367.66|370.39|367.59|370.54|367.74|370.39|367.59|0
1633661130000|2021-10-08 02:45:30|370.46|367.66|370.54|367.74|370.54|367.74|370.46|367.66|0
1633661150000|2021-10-08 02:45:50|370.69|367.89|370.54|367.74|370.69|367.89|370.54|367.74|0
1633661180000|2021-10-08 02:46:20|370.69|367.89|370.76|367.96|370.76|367.96|370.69|367.89|0
1633661190000|2021-10-08 02:46:30|370.69|367.89|370.84|368.04|370.84|368.04|370.69|367.89|0
1633661200000|2021-10-08 02:46:40|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1633661210000|2021-10-08 02:46:50|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1633661220000|2021-10-08 02:47:00|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1633661230000|2021-10-08 02:47:10|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633661250000|2021-10-08 02:47:30|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1633661260000|2021-10-08 02:47:40|370.61|367.81|370.54|367.74|370.61|367.81|370.54|367.74|0
1633661270000|2021-10-08 02:47:50|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1633661280000|2021-10-08 02:48:00|370.54|367.74|370.76|367.96|370.76|367.96|370.54|367.74|0
1633661290000|2021-10-08 02:48:10|370.84|368.04|370.69|367.89|370.84|368.04|370.69|367.89|0
1633661300000|2021-10-08 02:48:20|370.76|367.96|370.69|367.89|370.76|367.96|370.69|367.89|0
1633661310000|2021-10-08 02:48:30|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633661320000|2021-10-08 02:48:40|370.69|367.89|370.54|367.74|370.69|367.89|370.54|367.74|0
1633661330000|2021-10-08 02:48:50|370.69|367.89|370.54|367.74|370.69|367.89|370.54|367.74|0
1633661340000|2021-10-08 02:49:00|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1633661350000|2021-10-08 02:49:10|370.54|367.74|370.24|367.44|370.54|367.74|370.24|367.44|0
1633661360000|2021-10-08 02:49:20|370.09|367.29|370.09|367.29|370.16|367.36|370.09|367.29|0
1633661370000|2021-10-08 02:49:30|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1633661380000|2021-10-08 02:49:40|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1633661390000|2021-10-08 02:49:50|370.16|367.36|370.24|367.44|370.24|367.44|370.09|367.29|0
1633661400000|2021-10-08 02:50:00|370.39|367.59|370.39|367.59|370.39|367.59|370.31|367.51|0
1633661410000|2021-10-08 02:50:10|370.24|367.44|370.24|367.44|370.39|367.59|370.24|367.44|0
1633661420000|2021-10-08 02:50:20|370.31|367.51|370.24|367.44|370.39|367.59|370.24|367.44|0
1633661430000|2021-10-08 02:50:30|370.39|367.59|370.54|367.74|370.54|367.74|370.39|367.59|0
1633661440000|2021-10-08 02:50:40|370.46|367.66|370.54|367.74|370.54|367.74|370.46|367.66|0
1633661450000|2021-10-08 02:50:50|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1633661460000|2021-10-08 02:51:00|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633661480000|2021-10-08 02:51:20|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1633661490000|2021-10-08 02:51:30|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633661500000|2021-10-08 02:51:40|370.39|367.59|370.39|367.59|370.54|367.74|370.39|367.59|0
1633661510000|2021-10-08 02:51:50|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633661520000|2021-10-08 02:52:00|370.69|367.89|370.61|367.81|370.69|367.89|370.61|367.81|0
1633661530000|2021-10-08 02:52:10|370.54|367.74|370.54|367.74|370.61|367.81|370.54|367.74|0
1633661550000|2021-10-08 02:52:30|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1633661560000|2021-10-08 02:52:40|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1633661590000|2021-10-08 02:53:10|370.76|367.96|370.69|367.89|370.76|367.96|370.69|367.89|0
1633661610000|2021-10-08 02:53:30|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633661630000|2021-10-08 02:53:50|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1633661640000|2021-10-08 02:54:00|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1633661650000|2021-10-08 02:54:10|370.39|367.59|370.23|367.43|370.39|367.59|370.23|367.43|0
1633661660000|2021-10-08 02:54:20|370.39|367.59|370.38|367.58|370.39|367.59|370.38|367.58|0
1633661680000|2021-10-08 02:54:40|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1633661690000|2021-10-08 02:54:50|370.69|367.89|370.54|367.74|370.69|367.89|370.54|367.74|0
1633661700000|2021-10-08 02:55:00|370.69|367.89|370.84|368.04|370.84|368.04|370.69|367.89|0
1633661720000|2021-10-08 02:55:20|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1633661730000|2021-10-08 02:55:30|370.99|368.19|370.99|368.19|370.99|368.19|370.84|368.04|0
1633661760000|2021-10-08 02:56:00|371.14|368.34|370.99|368.19|371.14|368.34|370.99|368.19|0
1633661770000|2021-10-08 02:56:10|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1633661780000|2021-10-08 02:56:20|370.91|368.11|370.84|368.04|370.91|368.11|370.84|368.04|0
1633661790000|2021-10-08 02:56:30|370.69|367.89|370.61|367.81|370.69|367.89|370.61|367.81|0
1633661800000|2021-10-08 02:56:40|370.69|367.89|370.69|367.89|370.69|367.89|370.53|367.73|0
1633661810000|2021-10-08 02:56:50|370.53|367.73|370.53|367.73|370.53|367.73|370.38|367.58|0
1633661820000|2021-10-08 02:57:00|370.38|367.58|370.23|367.43|370.38|367.58|370.23|367.43|0
1633661840000|2021-10-08 02:57:20|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1633661880000|2021-10-08 02:58:00|370.53|367.73|370.69|367.89|370.69|367.89|370.53|367.73|0
1633661890000|2021-10-08 02:58:10|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1633661900000|2021-10-08 02:58:20|370.69|367.89|370.68|367.88|370.69|367.89|370.61|367.81|0
1633661910000|2021-10-08 02:58:30|370.76|367.96|370.84|368.04|370.84|368.04|370.76|367.96|0
1633661920000|2021-10-08 02:58:40|370.68|367.88|370.68|367.88|370.76|367.96|370.68|367.88|0
1633661930000|2021-10-08 02:58:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633661940000|2021-10-08 02:59:00|370.38|367.58|370.53|367.73|370.53|367.73|370.38|367.58|0
1633661950000|2021-10-08 02:59:10|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1633661960000|2021-10-08 02:59:20|370.84|368.04|370.84|368.04|370.84|368.04|370.76|367.96|0
1633661970000|2021-10-08 02:59:30|370.99|368.19|370.99|368.19|370.99|368.19|370.99|368.19|0
1633661980000|2021-10-08 02:59:40|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1633661990000|2021-10-08 02:59:50|370.84|368.04|370.84|368.04|370.84|368.04|370.68|367.88|0
1633662000000|2021-10-08 03:00:00|370.99|368.19|370.99|368.19|370.99|368.19|370.99|368.19|0
1633662010000|2021-10-08 03:00:10|370.84|368.04|370.76|367.96|370.84|368.04|370.76|367.96|0
1633662020000|2021-10-08 03:00:20|370.68|367.88|370.84|368.04|370.84|368.04|370.68|367.88|0
1633662030000|2021-10-08 03:00:30|370.83|368.03|370.53|367.73|370.83|368.03|370.53|367.73|0
1633662040000|2021-10-08 03:00:40|370.68|367.88|370.53|367.73|370.68|367.88|370.45|367.65|0
1633662050000|2021-10-08 03:00:50|370.38|367.58|370.53|367.73|370.53|367.73|370.38|367.58|0
1633662060000|2021-10-08 03:01:00|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1633662070000|2021-10-08 03:01:10|370.3|367.5|370.23|367.43|370.38|367.58|370.23|367.43|0
1633662080000|2021-10-08 03:01:20|370.08|367.28|370.38|367.58|370.38|367.58|370.08|367.28|0
1633662110000|2021-10-08 03:01:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662120000|2021-10-08 03:02:00|370.38|367.58|370.38|367.58|370.53|367.73|370.38|367.58|0
1633662130000|2021-10-08 03:02:10|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662140000|2021-10-08 03:02:20|370.38|367.58|370.23|367.43|370.38|367.58|370.23|367.43|0
1633662150000|2021-10-08 03:02:30|370.38|367.58|370.23|367.43|370.38|367.58|370.23|367.43|0
1633662160000|2021-10-08 03:02:40|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1633662170000|2021-10-08 03:02:50|370.45|367.65|370.53|367.73|370.53|367.73|370.45|367.65|0
1633662180000|2021-10-08 03:03:00|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1633662190000|2021-10-08 03:03:10|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1633662200000|2021-10-08 03:03:20|370.53|367.73|370.53|367.73|370.53|367.73|370.38|367.58|0
1633662220000|2021-10-08 03:03:40|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1633662230000|2021-10-08 03:03:50|370.53|367.73|370.38|367.58|370.53|367.73|370.38|367.58|0
1633662240000|2021-10-08 03:04:00|370.3|367.5|370.23|367.43|370.38|367.58|370.23|367.43|0
1633662250000|2021-10-08 03:04:10|370.38|367.58|370.23|367.43|370.38|367.58|370.23|367.43|0
1633662260000|2021-10-08 03:04:20|370.38|367.58|370.38|367.58|370.38|367.58|370.23|367.43|0
1633662290000|2021-10-08 03:04:50|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1633662300000|2021-10-08 03:05:00|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1633662310000|2021-10-08 03:05:10|370.3|367.5|370.38|367.58|370.38|367.58|370.3|367.5|0
1633662320000|2021-10-08 03:05:20|370.53|367.73|370.38|367.58|370.53|367.73|370.38|367.58|0
1633662340000|2021-10-08 03:05:40|370.53|367.73|370.38|367.58|370.53|367.73|370.38|367.58|0
1633662350000|2021-10-08 03:05:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662360000|2021-10-08 03:06:00|370.38|367.58|370.53|367.73|370.53|367.73|370.38|367.58|0
1633662370000|2021-10-08 03:06:10|370.45|367.65|370.53|367.73|370.53|367.73|370.38|367.58|0
1633662380000|2021-10-08 03:06:20|370.45|367.65|370.38|367.58|370.45|367.65|370.38|367.58|0
1633662390000|2021-10-08 03:06:30|370.45|367.65|370.38|367.58|370.45|367.65|370.38|367.58|0
1633662410000|2021-10-08 03:06:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662420000|2021-10-08 03:07:00|370.68|367.88|370.53|367.73|370.68|367.88|370.53|367.73|0
1633662430000|2021-10-08 03:07:10|370.6|367.8|370.53|367.73|370.6|367.8|370.53|367.73|0
1633662450000|2021-10-08 03:07:30|370.38|367.58|370.53|367.73|370.53|367.73|370.38|367.58|0
1633662460000|2021-10-08 03:07:40|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1633662470000|2021-10-08 03:07:50|370.6|367.8|370.68|367.88|370.68|367.88|370.6|367.8|0
1633662490000|2021-10-08 03:08:10|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662500000|2021-10-08 03:08:20|370.68|367.88|370.75|367.95|370.83|368.03|370.68|367.88|0
1633662510000|2021-10-08 03:08:30|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1633662550000|2021-10-08 03:09:10|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1633662560000|2021-10-08 03:09:20|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662590000|2021-10-08 03:09:50|370.68|367.88|370.6|367.8|370.68|367.88|370.53|367.73|0
1633662600000|2021-10-08 03:10:00|370.53|367.73|370.53|367.73|370.53|367.73|370.38|367.58|0
1633662610000|2021-10-08 03:10:10|370.45|367.65|370.38|367.58|370.45|367.65|370.38|367.58|0
1633662620000|2021-10-08 03:10:20|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1633662640000|2021-10-08 03:10:40|370.08|367.28|370.23|367.43|370.23|367.43|370.08|367.28|0
1633662650000|2021-10-08 03:10:50|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1633662660000|2021-10-08 03:11:00|370.23|367.43|370.08|367.28|370.23|367.43|370.08|367.28|0
1633662680000|2021-10-08 03:11:20|369.93|367.13|370.08|367.28|370.08|367.28|369.93|367.13|0
1633662690000|2021-10-08 03:11:30|370.23|367.43|370.08|367.28|370.23|367.43|370.08|367.28|0
1633662710000|2021-10-08 03:11:50|370|367.2|370.08|367.28|370.08|367.28|370|367.2|0
1633662720000|2021-10-08 03:12:00|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1633662730000|2021-10-08 03:12:10|370.3|367.5|370.38|367.58|370.38|367.58|370.3|367.5|0
1633662750000|2021-10-08 03:12:30|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662760000|2021-10-08 03:12:40|370.45|367.65|370.53|367.73|370.53|367.73|370.45|367.65|0
1633662780000|2021-10-08 03:13:00|370.38|367.58|370.38|367.58|370.53|367.73|370.38|367.58|0
1633662790000|2021-10-08 03:13:10|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662800000|2021-10-08 03:13:20|370.45|367.65|370.53|367.73|370.53|367.73|370.38|367.58|0
1633662810000|2021-10-08 03:13:30|370.6|367.8|370.53|367.73|370.6|367.8|370.53|367.73|0
1633662820000|2021-10-08 03:13:40|370.6|367.8|370.68|367.88|370.68|367.88|370.53|367.73|0
1633662830000|2021-10-08 03:13:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662850000|2021-10-08 03:14:10|370.6|367.8|370.53|367.73|370.68|367.88|370.53|367.73|0
1633662860000|2021-10-08 03:14:20|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1633662880000|2021-10-08 03:14:40|370.53|367.73|370.68|367.88|370.68|367.88|370.53|367.73|0
1633662890000|2021-10-08 03:14:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1633662900000|2021-10-08 03:15:00|370.6|367.8|370.68|367.88|370.68|367.88|370.53|367.73|0
1633662910000|2021-10-08 03:15:10|370.83|368.03|370.83|368.03|370.98|368.18|370.83|368.03|0
1633662940000|2021-10-08 03:15:40|370.75|367.95|370.53|367.73|370.75|367.95|370.53|367.73|0
1633662950000|2021-10-08 03:15:50|370.23|367.43|370.3|367.5|370.38|367.58|370.23|367.43|0
1633662960000|2021-10-08 03:16:00|370.23|367.43|370.3|367.5|370.38|367.58|370.23|367.43|0
1633662970000|2021-10-08 03:16:10|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1633662980000|2021-10-08 03:16:20|369.92|367.12|369.62|366.82|369.92|367.12|369.62|366.82|0
1633662990000|2021-10-08 03:16:30|369.47|366.67|369.32|366.52|369.47|366.67|369.32|366.52|0
1633663000000|2021-10-08 03:16:40|368.87|366.07|368.42|365.62|368.87|366.07|368.42|365.62|0
1633663010000|2021-10-08 03:16:50|368.57|365.77|368.57|365.77|368.57|365.77|368.42|365.62|0
1633663020000|2021-10-08 03:17:00|368.49|365.69|368.57|365.77|368.72|365.92|368.49|365.69|0
1633663030000|2021-10-08 03:17:10|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1633663040000|2021-10-08 03:17:20|368.87|366.07|368.87|366.07|369.02|366.22|368.87|366.07|0
1633663050000|2021-10-08 03:17:30|369.02|366.22|369.32|366.52|369.32|366.52|369.02|366.22|0
1633663060000|2021-10-08 03:17:40|369.47|366.67|369.47|366.67|369.47|366.67|369.47|366.67|0
1633663070000|2021-10-08 03:17:50|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1633663080000|2021-10-08 03:18:00|369.47|366.67|369.47|366.67|369.47|366.67|369.32|366.52|0
1633663090000|2021-10-08 03:18:10|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1633663100000|2021-10-08 03:18:20|369.47|366.67|369.62|366.82|369.62|366.82|369.47|366.67|0
1633663110000|2021-10-08 03:18:30|369.47|366.67|369.24|366.44|369.47|366.67|369.24|366.44|0
1633663120000|2021-10-08 03:18:40|369.32|366.52|369.32|366.52|369.32|366.52|369.17|366.37|0
1633663140000|2021-10-08 03:19:00|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1633663150000|2021-10-08 03:19:10|369.02|366.22|369.17|366.37|369.17|366.37|369.02|366.22|0
1633663160000|2021-10-08 03:19:20|369.09|366.29|368.87|366.07|369.09|366.29|368.87|366.07|0
1633663170000|2021-10-08 03:19:30|369.02|366.22|369.02|366.22|369.02|366.22|368.87|366.07|0
1633663180000|2021-10-08 03:19:40|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1633663190000|2021-10-08 03:19:50|369.02|366.22|368.72|365.92|369.02|366.22|368.72|365.92|0
1633663200000|2021-10-08 03:20:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1633663210000|2021-10-08 03:20:10|368.79|365.99|368.72|365.92|368.79|365.99|368.72|365.92|0
1633663220000|2021-10-08 03:20:20|368.42|365.62|368.42|365.62|368.49|365.69|368.42|365.62|0
1633663230000|2021-10-08 03:20:30|368.57|365.77|368.42|365.62|368.57|365.77|368.42|365.62|0
1633663240000|2021-10-08 03:20:40|368.49|365.69|368.49|365.69|368.72|365.92|368.49|365.69|0
1633663250000|2021-10-08 03:20:50|368.57|365.77|368.57|365.77|368.64|365.84|368.57|365.77|0
1633663260000|2021-10-08 03:21:00|368.42|365.62|368.72|365.92|368.72|365.92|368.42|365.62|0
1633663270000|2021-10-08 03:21:10|368.57|365.77|368.72|365.92|368.72|365.92|368.57|365.77|0
1633663280000|2021-10-08 03:21:20|368.87|366.07|368.79|365.99|368.87|366.07|368.72|365.92|0
1633663290000|2021-10-08 03:21:30|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1633663300000|2021-10-08 03:21:40|368.64|365.84|368.72|365.92|368.72|365.92|368.64|365.84|0
1633663310000|2021-10-08 03:21:50|368.64|365.84|368.57|365.77|368.64|365.84|368.57|365.77|0
1633663320000|2021-10-08 03:22:00|368.42|365.62|368.49|365.69|368.57|365.77|368.42|365.62|0
1633663330000|2021-10-08 03:22:10|368.42|365.62|368.27|365.47|368.42|365.62|368.27|365.47|0
1633663340000|2021-10-08 03:22:20|368.34|365.54|368.12|365.32|368.34|365.54|368.12|365.32|0
1633663350000|2021-10-08 03:22:30|368.27|365.47|368.27|365.47|368.27|365.47|368.12|365.32|0
1633663370000|2021-10-08 03:22:50|368.19|365.39|368.12|365.32|368.19|365.39|368.12|365.32|0
1633663380000|2021-10-08 03:23:00|368.27|365.47|368.12|365.32|368.27|365.47|368.12|365.32|0
1633663400000|2021-10-08 03:23:20|368.27|365.47|368.34|365.54|368.34|365.54|368.27|365.47|0
1633663410000|2021-10-08 03:23:30|368.42|365.62|368.27|365.47|368.42|365.62|368.27|365.47|0
1633663420000|2021-10-08 03:23:40|368.12|365.32|368.12|365.32|368.12|365.32|368.12|365.32|0
1633663440000|2021-10-08 03:24:00|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1633663450000|2021-10-08 03:24:10|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1633663460000|2021-10-08 03:24:20|367.36|364.56|367.06|364.26|367.36|364.56|367.06|364.26|0
1633663470000|2021-10-08 03:24:30|366.91|364.11|366.91|364.11|366.91|364.11|366.76|363.96|0
1633663480000|2021-10-08 03:24:40|366.76|363.96|367.21|364.41|367.21|364.41|366.76|363.96|0
1633663500000|2021-10-08 03:25:00|367.36|364.56|367.06|364.26|367.36|364.56|367.06|364.26|0
1633663510000|2021-10-08 03:25:10|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1633663520000|2021-10-08 03:25:20|367.36|364.56|367.29|364.49|367.36|364.56|367.29|364.49|0
1633663530000|2021-10-08 03:25:30|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1633663540000|2021-10-08 03:25:40|366.83|364.03|366.68|363.88|366.83|364.03|366.68|363.88|0
1633663550000|2021-10-08 03:25:50|366.61|363.81|366.68|363.88|366.68|363.88|366.53|363.73|0
1633663560000|2021-10-08 03:26:00|366.61|363.81|366.61|363.81|366.61|363.81|366.46|363.66|0
1633663570000|2021-10-08 03:26:10|366.53|363.73|366.61|363.81|366.61|363.81|366.46|363.66|0
1633663580000|2021-10-08 03:26:20|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1633663590000|2021-10-08 03:26:30|366.91|364.11|366.91|364.11|366.91|364.11|366.83|364.03|0
1633663600000|2021-10-08 03:26:40|367.06|364.26|366.91|364.11|367.06|364.26|366.91|364.11|0
1633663610000|2021-10-08 03:26:50|367.06|364.26|366.98|364.18|367.06|364.26|366.98|364.18|0
1633663620000|2021-10-08 03:27:00|366.83|364.03|366.76|363.96|366.83|364.03|366.76|363.96|0
1633663630000|2021-10-08 03:27:10|366.91|364.11|366.91|364.11|366.91|364.11|366.83|364.03|0
1633663640000|2021-10-08 03:27:20|367.06|364.26|367.06|364.26|367.06|364.26|367.06|364.26|0
1633663650000|2021-10-08 03:27:30|366.91|364.11|367.36|364.56|367.36|364.56|366.91|364.11|0
1633663670000|2021-10-08 03:27:50|367.51|364.71|367.51|364.71|367.58|364.78|367.51|364.71|0
1633663680000|2021-10-08 03:28:00|367.36|364.56|367.36|364.56|367.51|364.71|367.36|364.56|0
1633663720000|2021-10-08 03:28:40|367.28|364.48|367.28|364.48|367.36|364.56|367.28|364.48|0
1633663730000|2021-10-08 03:28:50|367.21|364.41|367.06|364.26|367.21|364.41|367.06|364.26|0
1633663740000|2021-10-08 03:29:00|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1633663750000|2021-10-08 03:29:10|367.06|364.26|367.06|364.26|367.21|364.41|367.06|364.26|0
1633663760000|2021-10-08 03:29:20|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1633663770000|2021-10-08 03:29:30|367.13|364.33|367.21|364.41|367.21|364.41|367.13|364.33|0
1633663780000|2021-10-08 03:29:40|367.06|364.26|366.91|364.11|367.06|364.26|366.91|364.11|0
1633663800000|2021-10-08 03:30:00|367.36|364.56|367.21|364.41|367.36|364.56|367.06|364.26|0
1633663810000|2021-10-08 03:30:10|367.06|364.26|367.36|364.56|367.36|364.56|367.06|364.26|0
1633663820000|2021-10-08 03:30:20|367.21|364.41|367.66|364.86|367.66|364.86|367.21|364.41|0
1633663830000|2021-10-08 03:30:30|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1633663840000|2021-10-08 03:30:40|367.36|364.56|367.36|364.56|367.36|364.56|367.21|364.41|0
1633663850000|2021-10-08 03:30:50|367.43|364.63|367.36|364.56|367.43|364.63|367.36|364.56|0
1633663860000|2021-10-08 03:31:00|367.21|364.41|367.21|364.41|367.21|364.41|367.06|364.26|0
1633663870000|2021-10-08 03:31:10|367.36|364.56|367.36|364.56|367.51|364.71|367.36|364.56|0
1633663880000|2021-10-08 03:31:20|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1633663890000|2021-10-08 03:31:30|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1633663910000|2021-10-08 03:31:50|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1633663920000|2021-10-08 03:32:00|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1633663930000|2021-10-08 03:32:10|367.51|364.71|367.58|364.78|367.81|365.01|367.51|364.71|0
1633663940000|2021-10-08 03:32:20|367.73|364.93|367.73|364.93|367.81|365.01|367.66|364.86|0
1633663950000|2021-10-08 03:32:30|367.66|364.86|367.81|365.01|367.81|365.01|367.66|364.86|0
1633663960000|2021-10-08 03:32:40|367.73|364.93|367.66|364.86|367.73|364.93|367.66|364.86|0
1633663970000|2021-10-08 03:32:50|367.73|364.93|367.81|365.01|367.81|365.01|367.73|364.93|0
1633663980000|2021-10-08 03:33:00|367.96|365.16|368.11|365.31|368.11|365.31|367.96|365.16|0
1633663990000|2021-10-08 03:33:10|367.96|365.16|367.96|365.16|368.11|365.31|367.96|365.16|0
1633664000000|2021-10-08 03:33:20|368.11|365.31|367.96|365.16|368.11|365.31|367.96|365.16|0
1633664010000|2021-10-08 03:33:30|367.88|365.08|367.88|365.08|367.88|365.08|367.88|365.08|0
1633664020000|2021-10-08 03:33:40|367.81|365.01|367.96|365.16|367.96|365.16|367.81|365.01|0
1633664030000|2021-10-08 03:33:50|367.88|365.08|367.81|365.01|367.96|365.16|367.81|365.01|0
1633664040000|2021-10-08 03:34:00|367.96|365.16|367.81|365.01|367.96|365.16|367.81|365.01|0
1633664050000|2021-10-08 03:34:10|367.66|364.86|367.81|365.01|367.81|365.01|367.66|364.86|0
1633664060000|2021-10-08 03:34:20|367.96|365.16|367.66|364.86|367.96|365.16|367.66|364.86|0
1633664080000|2021-10-08 03:34:40|367.58|364.78|367.51|364.71|367.66|364.86|367.51|364.71|0
1633664100000|2021-10-08 03:35:00|367.66|364.86|367.66|364.86|367.66|364.86|367.51|364.71|0
1633664110000|2021-10-08 03:35:10|367.81|365.01|367.66|364.86|367.81|365.01|367.66|364.86|0
1633664120000|2021-10-08 03:35:20|367.73|364.93|367.66|364.86|367.81|365.01|367.66|364.86|0
1633664130000|2021-10-08 03:35:30|367.73|364.93|367.81|365.01|367.81|365.01|367.73|364.93|0
1633664140000|2021-10-08 03:35:40|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1633664150000|2021-10-08 03:35:50|368.11|365.31|367.96|365.16|368.11|365.31|367.96|365.16|0
1633664160000|2021-10-08 03:36:00|367.81|365.01|367.96|365.16|367.96|365.16|367.81|365.01|0
1633664180000|2021-10-08 03:36:20|367.81|365.01|367.81|365.01|367.88|365.08|367.81|365.01|0
1633664190000|2021-10-08 03:36:30|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1633664200000|2021-10-08 03:36:40|368.03|365.23|367.81|365.01|368.03|365.23|367.81|365.01|0
1633664210000|2021-10-08 03:36:50|367.96|365.16|367.96|365.16|368.03|365.23|367.96|365.16|0
1633664230000|2021-10-08 03:37:10|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1633664240000|2021-10-08 03:37:20|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1633664250000|2021-10-08 03:37:30|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1633664260000|2021-10-08 03:37:40|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1633664270000|2021-10-08 03:37:50|367.81|365.01|367.96|365.16|367.96|365.16|367.81|365.01|0
1633664280000|2021-10-08 03:38:00|367.81|365.01|367.88|365.08|367.88|365.08|367.81|365.01|0
1633664290000|2021-10-08 03:38:10|367.96|365.16|367.81|365.01|367.96|365.16|367.81|365.01|0
1633664300000|2021-10-08 03:38:20|367.96|365.16|367.81|365.01|367.96|365.16|367.81|365.01|0
1633664310000|2021-10-08 03:38:30|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1633664320000|2021-10-08 03:38:40|368.11|365.31|367.96|365.16|368.11|365.31|367.96|365.16|0
1633664330000|2021-10-08 03:38:50|368.03|365.23|368.03|365.23|368.03|365.23|368.03|365.23|0
1633664340000|2021-10-08 03:39:00|367.96|365.16|367.81|365.01|367.96|365.16|367.81|365.01|0
1633664360000|2021-10-08 03:39:20|367.96|365.16|367.81|365.01|367.96|365.16|367.81|365.01|0
1633664370000|2021-10-08 03:39:30|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1633664400000|2021-10-08 03:40:00|367.81|365.01|367.66|364.86|367.81|365.01|367.66|364.86|0
1633664410000|2021-10-08 03:40:10|367.81|365.01|367.81|365.01|367.81|365.01|367.73|364.93|0
1633664420000|2021-10-08 03:40:20|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1633664430000|2021-10-08 03:40:30|367.73|364.93|367.66|364.86|367.73|364.93|367.66|364.86|0
1633664440000|2021-10-08 03:40:40|367.58|364.78|367.58|364.78|367.58|364.78|367.58|364.78|0
1633664450000|2021-10-08 03:40:50|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1633664460000|2021-10-08 03:41:00|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1633664470000|2021-10-08 03:41:10|367.58|364.78|367.66|364.86|367.66|364.86|367.58|364.78|0
1633664480000|2021-10-08 03:41:20|367.51|364.71|367.51|364.71|367.66|364.86|367.51|364.71|0
1633664550000|2021-10-08 03:42:30|367.36|364.56|367.51|364.71|367.51|364.71|367.36|364.56|0
1633664570000|2021-10-08 03:42:50|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1633664580000|2021-10-08 03:43:00|367.51|364.71|367.36|364.56|367.51|364.71|367.36|364.56|0
1633664590000|2021-10-08 03:43:10|367.43|364.63|367.36|364.56|367.43|364.63|367.36|364.56|0
1633664610000|2021-10-08 03:43:30|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1633664620000|2021-10-08 03:43:40|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1633664630000|2021-10-08 03:43:50|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1633664640000|2021-10-08 03:44:00|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1633664670000|2021-10-08 03:44:30|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1633664680000|2021-10-08 03:44:40|367.66|364.86|367.66|364.86|367.81|365.01|367.66|364.86|0
1633664690000|2021-10-08 03:44:50|367.73|364.93|367.73|364.93|367.73|364.93|367.66|364.86|0
1633664700000|2021-10-08 03:45:00|367.66|364.86|367.81|365.01|367.81|365.01|367.66|364.86|0
1633664710000|2021-10-08 03:45:10|367.66|364.86|367.51|364.71|367.66|364.86|367.51|364.71|0
1633664720000|2021-10-08 03:45:20|367.66|364.86|367.51|364.71|367.66|364.86|367.51|364.71|0
1633664730000|2021-10-08 03:45:30|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1633664740000|2021-10-08 03:45:40|367.28|364.48|367.36|364.56|367.36|364.56|367.28|364.48|0
1633664750000|2021-10-08 03:45:50|367.28|364.48|367.28|364.48|367.28|364.48|367.28|364.48|0
1633664760000|2021-10-08 03:46:00|367.36|364.56|367.51|364.71|367.51|364.71|367.36|364.56|0
1633664770000|2021-10-08 03:46:10|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1633664780000|2021-10-08 03:46:20|367.51|364.71|367.35|364.55|367.51|364.71|367.35|364.55|0
1633664790000|2021-10-08 03:46:30|367.5|364.7|367.35|364.55|367.5|364.7|367.35|364.55|0
1633664800000|2021-10-08 03:46:40|367.28|364.48|367.35|364.55|367.35|364.55|367.2|364.4|0
1633664810000|2021-10-08 03:46:50|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1633664820000|2021-10-08 03:47:00|367.35|364.55|367.05|364.25|367.35|364.55|367.05|364.25|0
1633664840000|2021-10-08 03:47:20|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1633664850000|2021-10-08 03:47:30|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1633664860000|2021-10-08 03:47:40|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1633664870000|2021-10-08 03:47:50|366.83|364.03|366.9|364.1|366.9|364.1|366.75|363.95|0
1633664890000|2021-10-08 03:48:10|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1633664900000|2021-10-08 03:48:20|366.83|364.03|366.75|363.95|366.83|364.03|366.75|363.95|0
1633664910000|2021-10-08 03:48:30|366.9|364.1|366.83|364.03|366.9|364.1|366.75|363.95|0
1633664920000|2021-10-08 03:48:40|366.75|363.95|366.9|364.1|366.9|364.1|366.75|363.95|0
1633664930000|2021-10-08 03:48:50|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1633664940000|2021-10-08 03:49:00|366.6|363.8|366.6|363.8|366.6|363.8|366.6|363.8|0
1633664950000|2021-10-08 03:49:10|366.75|363.95|366.6|363.8|366.75|363.95|366.6|363.8|0
1633664970000|2021-10-08 03:49:30|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1633664980000|2021-10-08 03:49:40|366.68|363.88|366.75|363.95|366.75|363.95|366.68|363.88|0
1633665000000|2021-10-08 03:50:00|366.9|364.1|367.05|364.25|367.05|364.25|366.9|364.1|0
1633665010000|2021-10-08 03:50:10|367.13|364.33|367.05|364.25|367.13|364.33|367.05|364.25|0
1633665020000|2021-10-08 03:50:20|367.2|364.4|367.13|364.33|367.2|364.4|367.13|364.33|0
1633665030000|2021-10-08 03:50:30|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1633665040000|2021-10-08 03:50:40|367.05|364.25|367.2|364.4|367.2|364.4|367.05|364.25|0
1633665050000|2021-10-08 03:50:50|367.27|364.47|367.35|364.55|367.35|364.55|367.27|364.47|0
1633665060000|2021-10-08 03:51:00|367.2|364.4|367.05|364.25|367.2|364.4|367.05|364.25|0
1633665070000|2021-10-08 03:51:10|367.2|364.4|367.2|364.4|367.2|364.4|367.05|364.25|0
1633665080000|2021-10-08 03:51:20|367.05|364.25|366.9|364.1|367.05|364.25|366.9|364.1|0
1633665110000|2021-10-08 03:51:50|367.05|364.25|366.9|364.1|367.05|364.25|366.9|364.1|0
1633665120000|2021-10-08 03:52:00|366.82|364.02|366.75|363.95|366.9|364.1|366.75|363.95|0
1633665140000|2021-10-08 03:52:20|366.67|363.87|366.6|363.8|366.75|363.95|366.6|363.8|0
1633665150000|2021-10-08 03:52:30|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1633665170000|2021-10-08 03:52:50|366.6|363.8|366.45|363.65|366.6|363.8|366.45|363.65|0
1633665180000|2021-10-08 03:53:00|366.52|363.72|366.45|363.65|366.52|363.72|366.45|363.65|0
1633665190000|2021-10-08 03:53:10|366.6|363.8|366.45|363.65|366.6|363.8|366.45|363.65|0
1633665200000|2021-10-08 03:53:20|366.37|363.57|366.45|363.65|366.45|363.65|366.37|363.57|0
1633665220000|2021-10-08 03:53:40|366.3|363.5|366.45|363.65|366.45|363.65|366.3|363.5|0
1633665240000|2021-10-08 03:54:00|366.3|363.5|366.45|363.65|366.45|363.65|366.3|363.5|0
1633665270000|2021-10-08 03:54:30|366.6|363.8|366.6|363.8|366.6|363.8|366.6|363.8|0
1633665280000|2021-10-08 03:54:40|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1633665300000|2021-10-08 03:55:00|366.3|363.5|366.3|363.5|366.45|363.65|366.3|363.5|0
1633665310000|2021-10-08 03:55:10|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1633665320000|2021-10-08 03:55:20|366.37|363.57|366.45|363.65|366.45|363.65|366.15|363.35|0
1633665330000|2021-10-08 03:55:30|366.3|363.5|366.3|363.5|366.3|363.5|366.3|363.5|0
1633665360000|2021-10-08 03:56:00|366.15|363.35|366|363.2|366.15|363.35|366|363.2|0
1633665370000|2021-10-08 03:56:10|366.07|363.27|366.15|363.35|366.15|363.35|366.07|363.27|0
1633665390000|2021-10-08 03:56:30|366.3|363.5|366.15|363.35|366.3|363.5|366.15|363.35|0
1633665400000|2021-10-08 03:56:40|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1633665410000|2021-10-08 03:56:50|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633665430000|2021-10-08 03:57:10|366.3|363.5|366.15|363.35|366.3|363.5|366.15|363.35|0
1633665440000|2021-10-08 03:57:20|366|363.2|366|363.2|366|363.2|366|363.2|0
1633665450000|2021-10-08 03:57:30|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633665480000|2021-10-08 03:58:00|366|363.2|366.15|363.35|366.15|363.35|366|363.2|0
1633665490000|2021-10-08 03:58:10|366|363.2|366.15|363.35|366.15|363.35|366|363.2|0
1633665500000|2021-10-08 03:58:20|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1633665510000|2021-10-08 03:58:30|366.3|363.5|366.3|363.5|366.3|363.5|366.3|363.5|0
1633665520000|2021-10-08 03:58:40|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633665530000|2021-10-08 03:58:50|366.22|363.42|366.3|363.5|366.3|363.5|366.22|363.42|0
1633665550000|2021-10-08 03:59:10|366.45|363.65|366.3|363.5|366.45|363.65|366.3|363.5|0
1633665560000|2021-10-08 03:59:20|366.37|363.57|366.3|363.5|366.37|363.57|366.3|363.5|0
1633665570000|2021-10-08 03:59:30|366.45|363.65|366.52|363.72|366.52|363.72|366.45|363.65|0
1633665580000|2021-10-08 03:59:40|366.6|363.8|366.9|364.1|366.9|364.1|366.6|363.8|0
1633665590000|2021-10-08 03:59:50|366.75|363.95|366.82|364.02|366.82|364.02|366.75|363.95|0
1633665600000|2021-10-08 04:00:00|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1633665610000|2021-10-08 04:00:10|366.9|364.1|366.75|363.95|366.9|364.1|366.75|363.95|0
1633665630000|2021-10-08 04:00:30|366.82|364.02|366.75|363.95|366.82|364.02|366.75|363.95|0
1633665650000|2021-10-08 04:00:50|366.6|363.8|366.6|363.8|366.6|363.8|366.6|363.8|0
1633665670000|2021-10-08 04:01:10|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1633665690000|2021-10-08 04:01:30|366.15|363.35|366|363.2|366.15|363.35|366|363.2|0
1633665700000|2021-10-08 04:01:40|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1633665710000|2021-10-08 04:01:50|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633665740000|2021-10-08 04:02:20|366.3|363.5|366.15|363.35|366.3|363.5|366.15|363.35|0
1633665760000|2021-10-08 04:02:40|366.07|363.27|366|363.2|366.07|363.27|366|363.2|0
1633665770000|2021-10-08 04:02:50|366.15|363.35|366|363.2|366.15|363.35|366|363.2|0
1633665780000|2021-10-08 04:03:00|365.85|363.05|366.15|363.35|366.15|363.35|365.85|363.05|0
1633665840000|2021-10-08 04:04:00|366.3|363.5|366.22|363.42|366.3|363.5|366.15|363.35|0
1633665850000|2021-10-08 04:04:10|366.3|363.5|366.3|363.5|366.3|363.5|366.3|363.5|0
1633665860000|2021-10-08 04:04:20|366.15|363.35|366.3|363.5|366.3|363.5|366.15|363.35|0
1633665870000|2021-10-08 04:04:30|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633665880000|2021-10-08 04:04:40|366.22|363.42|366.15|363.35|366.22|363.42|366.15|363.35|0
1633665900000|2021-10-08 04:05:00|366|363.2|366|363.2|366|363.2|366|363.2|0
1633665910000|2021-10-08 04:05:10|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633665920000|2021-10-08 04:05:20|366.07|363.27|366.3|363.5|366.3|363.5|366.07|363.27|0
1633665950000|2021-10-08 04:05:50|366.15|363.35|366.15|363.35|366.15|363.35|366.07|363.27|0
1633665960000|2021-10-08 04:06:00|366.45|363.65|366.6|363.8|366.6|363.8|366.45|363.65|0
1633665970000|2021-10-08 04:06:10|366.52|363.72|366.6|363.8|366.6|363.8|366.52|363.72|0
1633665990000|2021-10-08 04:06:30|366.45|363.65|366.45|363.65|366.6|363.8|366.45|363.65|0
1633666020000|2021-10-08 04:07:00|366.3|363.5|366.3|363.5|366.3|363.5|366.3|363.5|0
1633666030000|2021-10-08 04:07:10|366.37|363.57|366.3|363.5|366.37|363.57|366.3|363.5|0
1633666040000|2021-10-08 04:07:20|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633666060000|2021-10-08 04:07:40|366|363.2|366.15|363.35|366.15|363.35|366|363.2|0
1633666070000|2021-10-08 04:07:50|366.3|363.5|366.3|363.5|366.3|363.5|366.3|363.5|0
1633666080000|2021-10-08 04:08:00|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1633666090000|2021-10-08 04:08:10|366.3|363.5|366.3|363.5|366.3|363.5|366.15|363.35|0
1633666100000|2021-10-08 04:08:20|366.45|363.65|366.6|363.8|366.6|363.8|366.45|363.65|0
1633666110000|2021-10-08 04:08:30|366.45|363.65|366.45|363.65|366.52|363.72|366.45|363.65|0
1633666140000|2021-10-08 04:09:00|366.6|363.8|366.75|363.95|366.75|363.95|366.6|363.8|0
1633666150000|2021-10-08 04:09:10|366.67|363.87|366.75|363.95|366.75|363.95|366.6|363.8|0
1633666160000|2021-10-08 04:09:20|366.6|363.8|366.6|363.8|366.6|363.8|366.6|363.8|0
1633666170000|2021-10-08 04:09:30|366.67|363.87|366.75|363.95|366.75|363.95|366.67|363.87|0
1633666180000|2021-10-08 04:09:40|366.67|363.87|366.75|363.95|366.75|363.95|366.67|363.87|0
1633666200000|2021-10-08 04:10:00|366.9|364.1|366.74|363.94|366.9|364.1|366.74|363.94|0
1633666210000|2021-10-08 04:10:10|366.82|364.02|366.89|364.09|366.89|364.09|366.82|364.02|0
1633666220000|2021-10-08 04:10:20|366.82|364.02|366.89|364.09|366.89|364.09|366.82|364.02|0
1633666230000|2021-10-08 04:10:30|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633666250000|2021-10-08 04:10:50|366.89|364.09|366.89|364.09|366.89|364.09|366.89|364.09|0
1633666260000|2021-10-08 04:11:00|366.74|363.94|366.82|364.02|366.82|364.02|366.74|363.94|0
1633666270000|2021-10-08 04:11:10|366.74|363.94|366.74|363.94|366.89|364.09|366.74|363.94|0
1633666280000|2021-10-08 04:11:20|366.89|364.09|366.89|364.09|366.89|364.09|366.82|364.02|0
1633666290000|2021-10-08 04:11:30|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1633666300000|2021-10-08 04:11:40|366.52|363.72|366.44|363.64|366.52|363.72|366.44|363.64|0
1633666310000|2021-10-08 04:11:50|366.52|363.72|366.59|363.79|366.59|363.79|366.52|363.72|0
1633666320000|2021-10-08 04:12:00|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1633666390000|2021-10-08 04:13:10|366.59|363.79|366.44|363.64|366.59|363.79|366.44|363.64|0
1633666440000|2021-10-08 04:14:00|366.59|363.79|366.52|363.72|366.59|363.79|366.52|363.72|0
1633666450000|2021-10-08 04:14:10|366.59|363.79|366.89|364.09|366.89|364.09|366.59|363.79|0
1633666460000|2021-10-08 04:14:20|366.74|363.94|366.74|363.94|366.74|363.94|366.74|363.94|0
1633666470000|2021-10-08 04:14:30|366.89|364.09|366.82|364.02|366.89|364.09|366.82|364.02|0
1633666480000|2021-10-08 04:14:40|366.89|364.09|366.89|364.09|366.89|364.09|366.89|364.09|0
1633666500000|2021-10-08 04:15:00|366.74|363.94|366.89|364.09|366.89|364.09|366.74|363.94|0
1633666510000|2021-10-08 04:15:10|367.04|364.24|366.89|364.09|367.04|364.24|366.89|364.09|0
1633666520000|2021-10-08 04:15:20|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633666560000|2021-10-08 04:16:00|366.89|364.09|366.96|364.16|366.96|364.16|366.89|364.09|0
1633666570000|2021-10-08 04:16:10|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633666610000|2021-10-08 04:16:50|367.19|364.39|367.04|364.24|367.19|364.39|367.04|364.24|0
1633666620000|2021-10-08 04:17:00|367.19|364.39|367.04|364.24|367.19|364.39|367.04|364.24|0
1633666630000|2021-10-08 04:17:10|366.89|364.09|366.89|364.09|366.89|364.09|366.89|364.09|0
1633666640000|2021-10-08 04:17:20|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633666660000|2021-10-08 04:17:40|367.19|364.39|367.19|364.39|367.19|364.39|367.04|364.24|0
1633666670000|2021-10-08 04:17:50|367.04|364.24|367.04|364.24|367.19|364.39|367.04|364.24|0
1633666700000|2021-10-08 04:18:20|367.19|364.39|367.04|364.24|367.19|364.39|367.04|364.24|0
1633666740000|2021-10-08 04:19:00|366.89|364.09|367.04|364.24|367.04|364.24|366.89|364.09|0
1633666750000|2021-10-08 04:19:10|367.19|364.39|367.04|364.24|367.19|364.39|367.04|364.24|0
1633666770000|2021-10-08 04:19:30|367.19|364.39|367.19|364.39|367.19|364.39|367.11|364.31|0
1633666780000|2021-10-08 04:19:40|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1633666800000|2021-10-08 04:20:00|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1633666820000|2021-10-08 04:20:20|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1633666830000|2021-10-08 04:20:30|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1633666840000|2021-10-08 04:20:40|365.56|362.76|365.64|362.84|365.64|362.84|365.56|362.76|0
1633666850000|2021-10-08 04:20:50|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1633666860000|2021-10-08 04:21:00|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1633666870000|2021-10-08 04:21:10|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1633666890000|2021-10-08 04:21:30|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1633666900000|2021-10-08 04:21:40|365.64|362.84|365.48|362.68|365.64|362.84|365.48|362.68|0
1633666910000|2021-10-08 04:21:50|365.33|362.53|365.33|362.53|365.33|362.53|365.33|362.53|0
1633666920000|2021-10-08 04:22:00|365.48|362.68|365.41|362.61|365.48|362.68|365.41|362.61|0
1633666930000|2021-10-08 04:22:10|365.33|362.53|365.33|362.53|365.33|362.53|365.33|362.53|0
1633666980000|2021-10-08 04:23:00|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1633666990000|2021-10-08 04:23:10|365.56|362.76|365.63|362.83|365.63|362.83|365.56|362.76|0
1633667010000|2021-10-08 04:23:30|365.48|362.68|365.63|362.83|365.63|362.83|365.48|362.68|0
1633667060000|2021-10-08 04:24:20|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1633667070000|2021-10-08 04:24:30|365.48|362.68|365.48|362.68|365.63|362.83|365.48|362.68|0
1633667080000|2021-10-08 04:24:40|365.56|362.76|365.63|362.83|365.63|362.83|365.48|362.68|0
1633667100000|2021-10-08 04:25:00|365.48|362.68|365.63|362.83|365.63|362.83|365.48|362.68|0
1633667130000|2021-10-08 04:25:30|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1633667160000|2021-10-08 04:26:00|365.63|362.83|365.78|362.98|365.78|362.98|365.63|362.83|0
1633667170000|2021-10-08 04:26:10|365.63|362.83|365.78|362.98|365.78|362.98|365.63|362.83|0
1633667180000|2021-10-08 04:26:20|365.86|363.06|365.78|362.98|365.93|363.13|365.78|362.98|0
1633667200000|2021-10-08 04:26:40|365.71|362.91|365.71|362.91|365.71|362.91|365.71|362.91|0
1633667210000|2021-10-08 04:26:50|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1633667220000|2021-10-08 04:27:00|365.63|362.83|365.78|362.98|365.78|362.98|365.63|362.83|0
1633667230000|2021-10-08 04:27:10|365.63|362.83|365.55|362.75|365.63|362.83|365.55|362.75|0
1633667240000|2021-10-08 04:27:20|365.48|362.68|365.48|362.68|365.55|362.75|365.48|362.68|0
1633667260000|2021-10-08 04:27:40|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1633667270000|2021-10-08 04:27:50|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1633667280000|2021-10-08 04:28:00|365.63|362.83|365.4|362.6|365.63|362.83|365.4|362.6|0
1633667290000|2021-10-08 04:28:10|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1633667310000|2021-10-08 04:28:30|365.55|362.75|365.55|362.75|365.55|362.75|365.55|362.75|0
1633667320000|2021-10-08 04:28:40|365.63|362.83|365.48|362.68|365.63|362.83|365.48|362.68|0
1633667330000|2021-10-08 04:28:50|365.55|362.75|365.33|362.53|365.55|362.75|365.33|362.53|0
1633667350000|2021-10-08 04:29:10|365.18|362.38|365.18|362.38|365.18|362.38|365.18|362.38|0
1633667360000|2021-10-08 04:29:20|365.33|362.53|365.33|362.53|365.33|362.53|365.33|362.53|0
1633667370000|2021-10-08 04:29:30|365.18|362.38|365.33|362.53|365.33|362.53|365.18|362.38|0
1633667380000|2021-10-08 04:29:40|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1633667390000|2021-10-08 04:29:50|365.33|362.53|365.33|362.53|365.33|362.53|365.33|362.53|0
1633667410000|2021-10-08 04:30:10|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1633667420000|2021-10-08 04:30:20|365.33|362.53|365.33|362.53|365.48|362.68|365.33|362.53|0
1633667430000|2021-10-08 04:30:30|365.4|362.6|365.33|362.53|365.4|362.6|365.33|362.53|0
1633667450000|2021-10-08 04:30:50|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1633667460000|2021-10-08 04:31:00|365.33|362.53|365.48|362.68|365.48|362.68|365.33|362.53|0
1633667470000|2021-10-08 04:31:10|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1633667500000|2021-10-08 04:31:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1633667550000|2021-10-08 04:32:30|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1633667560000|2021-10-08 04:32:40|365.7|362.9|365.78|362.98|365.78|362.98|365.7|362.9|0
1633667590000|2021-10-08 04:33:10|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1633667610000|2021-10-08 04:33:30|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1633667620000|2021-10-08 04:33:40|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1633667630000|2021-10-08 04:33:50|366.08|363.28|366.08|363.28|366.08|363.28|365.93|363.13|0
1633667640000|2021-10-08 04:34:00|365.93|363.13|366.23|363.43|366.23|363.43|365.93|363.13|0
1633667650000|2021-10-08 04:34:10|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1633667660000|2021-10-08 04:34:20|366.23|363.43|366.38|363.58|366.38|363.58|366.23|363.43|0
1633667670000|2021-10-08 04:34:30|366.45|363.65|366.38|363.58|366.45|363.65|366.38|363.58|0
1633667680000|2021-10-08 04:34:40|366.23|363.43|366.38|363.58|366.38|363.58|366.23|363.43|0
1633667690000|2021-10-08 04:34:50|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1633667700000|2021-10-08 04:35:00|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1633667720000|2021-10-08 04:35:20|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1633667730000|2021-10-08 04:35:30|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1633667740000|2021-10-08 04:35:40|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1633667760000|2021-10-08 04:36:00|366.38|363.58|366.45|363.65|366.45|363.65|366.38|363.58|0
1633667770000|2021-10-08 04:36:10|366.38|363.58|366.23|363.43|366.38|363.58|366.23|363.43|0
1633667780000|2021-10-08 04:36:20|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633667790000|2021-10-08 04:36:30|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1633667800000|2021-10-08 04:36:40|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633667810000|2021-10-08 04:36:50|366.15|363.35|366.23|363.43|366.23|363.43|366.15|363.35|0
1633667820000|2021-10-08 04:37:00|366.15|363.35|366.08|363.28|366.15|363.35|366.08|363.28|0
1633667890000|2021-10-08 04:38:10|365.93|363.13|365.93|363.13|365.93|363.13|365.78|362.98|0
1633667900000|2021-10-08 04:38:20|365.78|362.98|365.78|362.98|365.93|363.13|365.78|362.98|0
1633667910000|2021-10-08 04:38:30|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1633667920000|2021-10-08 04:38:40|365.78|362.98|365.93|363.13|365.93|363.13|365.78|362.98|0
1633667930000|2021-10-08 04:38:50|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1633667940000|2021-10-08 04:39:00|365.78|362.98|365.85|363.05|365.85|363.05|365.78|362.98|0
1633667950000|2021-10-08 04:39:10|365.78|362.98|365.63|362.83|365.78|362.98|365.63|362.83|0
1633667960000|2021-10-08 04:39:20|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1633668010000|2021-10-08 04:40:10|365.63|362.83|365.78|362.98|365.78|362.98|365.63|362.83|0
1633668020000|2021-10-08 04:40:20|365.7|362.9|365.63|362.83|365.78|362.98|365.63|362.83|0
1633668060000|2021-10-08 04:41:00|365.55|362.75|365.48|362.68|365.55|362.75|365.48|362.68|0
1633668070000|2021-10-08 04:41:10|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1633668100000|2021-10-08 04:41:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1633668160000|2021-10-08 04:42:40|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1633668170000|2021-10-08 04:42:50|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633668180000|2021-10-08 04:43:00|365.93|363.13|366.08|363.28|366.08|363.28|365.93|363.13|0
1633668190000|2021-10-08 04:43:10|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633668200000|2021-10-08 04:43:20|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633668210000|2021-10-08 04:43:30|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1633668220000|2021-10-08 04:43:40|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633668290000|2021-10-08 04:44:50|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1633668300000|2021-10-08 04:45:00|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633668310000|2021-10-08 04:45:10|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1633668320000|2021-10-08 04:45:20|366.15|363.35|366.23|363.43|366.23|363.43|366.08|363.28|0
1633668340000|2021-10-08 04:45:40|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633668350000|2021-10-08 04:45:50|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1633668360000|2021-10-08 04:46:00|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1633668390000|2021-10-08 04:46:30|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1633668400000|2021-10-08 04:46:40|365.93|363.13|365.78|362.98|365.93|363.13|365.78|362.98|0
1633668410000|2021-10-08 04:46:50|365.85|363.05|365.93|363.13|365.93|363.13|365.85|363.05|0
1633668420000|2021-10-08 04:47:00|365.78|362.98|365.93|363.13|365.93|363.13|365.78|362.98|0
1633668450000|2021-10-08 04:47:30|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1633668470000|2021-10-08 04:47:50|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1633668480000|2021-10-08 04:48:00|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1633668490000|2021-10-08 04:48:10|365.85|363.05|365.77|362.97|365.85|363.05|365.77|362.97|0
1633668600000|2021-10-08 04:50:00|365.47|362.67|365.47|362.67|365.47|362.67|365.47|362.67|0
1633668610000|2021-10-08 04:50:10|365.62|362.82|365.55|362.75|365.62|362.82|365.55|362.75|0
1633668620000|2021-10-08 04:50:20|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1633668630000|2021-10-08 04:50:30|365.47|362.67|365.47|362.67|365.62|362.82|365.47|362.67|0
1633668640000|2021-10-08 04:50:40|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1633668650000|2021-10-08 04:50:50|365.47|362.67|365.62|362.82|365.62|362.82|365.47|362.67|0
1633668660000|2021-10-08 04:51:00|365.47|362.67|365.47|362.67|365.47|362.67|365.47|362.67|0
1633668710000|2021-10-08 04:51:50|365.39|362.59|365.32|362.52|365.39|362.59|365.32|362.52|0
1633668750000|2021-10-08 04:52:30|365.47|362.67|365.47|362.67|365.47|362.67|365.47|362.67|0
1633668760000|2021-10-08 04:52:40|365.54|362.74|365.54|362.74|365.54|362.74|365.54|362.74|0
1633668770000|2021-10-08 04:52:50|365.47|362.67|365.47|362.67|365.47|362.67|365.47|362.67|0
1633668840000|2021-10-08 04:54:00|365.32|362.52|365.32|362.52|365.32|362.52|365.32|362.52|0
1633668870000|2021-10-08 04:54:30|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1633668880000|2021-10-08 04:54:40|365.32|362.52|365.32|362.52|365.32|362.52|365.32|362.52|0
1633668930000|2021-10-08 04:55:30|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1633668950000|2021-10-08 04:55:50|365.02|362.22|364.87|362.07|365.02|362.22|364.87|362.07|0
1633668970000|2021-10-08 04:56:10|364.72|361.92|364.57|361.77|364.72|361.92|364.57|361.77|0
1633668980000|2021-10-08 04:56:20|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1633668990000|2021-10-08 04:56:30|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1633669000000|2021-10-08 04:56:40|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1633669020000|2021-10-08 04:57:00|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1633669030000|2021-10-08 04:57:10|364.42|361.62|364.27|361.47|364.42|361.62|364.27|361.47|0
1633669040000|2021-10-08 04:57:20|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1633669060000|2021-10-08 04:57:40|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1633669080000|2021-10-08 04:58:00|364.34|361.54|364.42|361.62|364.42|361.62|364.34|361.54|0
1633669090000|2021-10-08 04:58:10|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1633669110000|2021-10-08 04:58:30|364.42|361.62|364.42|361.62|364.42|361.62|364.27|361.47|0
1633669130000|2021-10-08 04:58:50|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1633669140000|2021-10-08 04:59:00|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1633669150000|2021-10-08 04:59:10|364.87|362.07|364.72|361.92|364.87|362.07|364.72|361.92|0
1633669160000|2021-10-08 04:59:20|364.79|361.99|364.72|361.92|364.79|361.99|364.72|361.92|0
1633669190000|2021-10-08 04:59:50|364.57|361.77|364.57|361.77|364.57|361.77|364.49|361.69|0
1633669200000|2021-10-08 05:00:00|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1633669210000|2021-10-08 05:00:10|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1633669220000|2021-10-08 05:00:20|364.72|361.92|365.02|362.22|365.02|362.22|364.72|361.92|0
1633669230000|2021-10-08 05:00:30|364.87|362.07|365.02|362.22|365.02|362.22|364.87|362.07|0
1633669250000|2021-10-08 05:00:50|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1633669260000|2021-10-08 05:01:00|365.47|362.67|365.47|362.67|365.47|362.67|365.32|362.52|0
1633669270000|2021-10-08 05:01:10|365.39|362.59|365.32|362.52|365.39|362.59|365.32|362.52|0
1633669280000|2021-10-08 05:01:20|365.47|362.67|365.32|362.52|365.47|362.67|365.32|362.52|0
1633669310000|2021-10-08 05:01:50|365.02|362.22|365.17|362.37|365.17|362.37|365.02|362.22|0
1633669320000|2021-10-08 05:02:00|365.24|362.44|365.32|362.52|365.32|362.52|365.17|362.37|0
1633669330000|2021-10-08 05:02:10|365.47|362.67|365.77|362.97|365.77|362.97|365.47|362.67|0
1633669340000|2021-10-08 05:02:20|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1633669360000|2021-10-08 05:02:40|365.77|362.97|365.69|362.89|365.77|362.97|365.69|362.89|0
1633669370000|2021-10-08 05:02:50|365.77|362.97|365.62|362.82|365.77|362.97|365.62|362.82|0
1633669380000|2021-10-08 05:03:00|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1633669390000|2021-10-08 05:03:10|365.62|362.82|365.17|362.37|365.62|362.82|365.17|362.37|0
1633669400000|2021-10-08 05:03:20|365.02|362.22|365.17|362.37|365.17|362.37|365.02|362.22|0
1633669410000|2021-10-08 05:03:30|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1633669430000|2021-10-08 05:03:50|364.87|362.07|364.94|362.14|365.02|362.22|364.87|362.07|0
1633669440000|2021-10-08 05:04:00|365.02|362.22|365.17|362.37|365.17|362.37|365.02|362.22|0
1633669450000|2021-10-08 05:04:10|365.32|362.52|365.47|362.67|365.47|362.67|365.32|362.52|0
1633669460000|2021-10-08 05:04:20|365.62|362.82|365.92|363.12|365.92|363.12|365.62|362.82|0
1633669470000|2021-10-08 05:04:30|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1633669480000|2021-10-08 05:04:40|365.84|363.04|365.92|363.12|365.92|363.12|365.84|363.04|0
1633669490000|2021-10-08 05:04:50|365.77|362.97|365.62|362.82|365.77|362.97|365.62|362.82|0
1633669500000|2021-10-08 05:05:00|365.77|362.97|365.47|362.67|365.77|362.97|365.47|362.67|0
1633669510000|2021-10-08 05:05:10|365.32|362.52|365.24|362.44|365.39|362.59|365.24|362.44|0
1633669520000|2021-10-08 05:05:20|365.17|362.37|365.32|362.52|365.32|362.52|365.17|362.37|0
1633669530000|2021-10-08 05:05:30|365.17|362.37|365.17|362.37|365.24|362.44|365.17|362.37|0
1633669540000|2021-10-08 05:05:40|365.24|362.44|365.17|362.37|365.24|362.44|365.17|362.37|0
1633669550000|2021-10-08 05:05:50|365.32|362.52|365.17|362.37|365.32|362.52|365.17|362.37|0
1633669570000|2021-10-08 05:06:10|365.32|362.52|365.09|362.29|365.32|362.52|365.09|362.29|0
1633669580000|2021-10-08 05:06:20|364.87|362.07|364.57|361.77|364.87|362.07|364.57|361.77|0
1633669590000|2021-10-08 05:06:30|364.42|361.62|364.57|361.77|364.57|361.77|364.42|361.62|0
1633669600000|2021-10-08 05:06:40|364.42|361.62|363.97|361.17|364.42|361.62|363.97|361.17|0
1633669610000|2021-10-08 05:06:50|363.82|361.02|363.97|361.17|363.97|361.17|363.82|361.02|0
1633669620000|2021-10-08 05:07:00|363.67|360.87|363.52|360.72|363.67|360.87|363.52|360.72|0
1633669630000|2021-10-08 05:07:10|363.67|360.87|363.52|360.72|363.82|361.02|363.52|360.72|0
1633669640000|2021-10-08 05:07:20|363.37|360.57|363.67|360.87|363.67|360.87|363.37|360.57|0
1633669650000|2021-10-08 05:07:30|363.52|360.72|363.37|360.57|363.52|360.72|363.37|360.57|0
1633669660000|2021-10-08 05:07:40|363.52|360.72|363.37|360.57|363.52|360.72|363.37|360.57|0
1633669670000|2021-10-08 05:07:50|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1633669680000|2021-10-08 05:08:00|363.22|360.42|363.37|360.57|363.37|360.57|363.22|360.42|0
1633669690000|2021-10-08 05:08:10|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1633669700000|2021-10-08 05:08:20|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1633669710000|2021-10-08 05:08:30|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1633669720000|2021-10-08 05:08:40|363.52|360.72|363.67|360.87|363.67|360.87|363.52|360.72|0
1633669740000|2021-10-08 05:09:00|363.59|360.79|363.67|360.87|363.67|360.87|363.59|360.79|0
1633669750000|2021-10-08 05:09:10|363.82|361.02|363.82|361.02|363.82|361.02|363.67|360.87|0
1633669760000|2021-10-08 05:09:20|363.74|360.94|363.82|361.02|363.82|361.02|363.67|360.87|0
1633669780000|2021-10-08 05:09:40|363.97|361.17|364.12|361.32|364.12|361.32|363.97|361.17|0
1633669800000|2021-10-08 05:10:00|364.27|361.47|363.97|361.17|364.27|361.47|363.97|361.17|0
1633669810000|2021-10-08 05:10:10|363.82|361.02|363.67|360.87|363.89|361.09|363.67|360.87|0
1633669820000|2021-10-08 05:10:20|363.82|361.02|363.67|360.87|363.82|361.02|363.67|360.87|0
1633669830000|2021-10-08 05:10:30|363.82|361.02|363.74|360.94|363.82|361.02|363.74|360.94|0
1633669840000|2021-10-08 05:10:40|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1633669850000|2021-10-08 05:10:50|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1633669870000|2021-10-08 05:11:10|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1633669880000|2021-10-08 05:11:20|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1633669890000|2021-10-08 05:11:30|363.52|360.72|363.37|360.57|363.52|360.72|363.37|360.57|0
1633669910000|2021-10-08 05:11:50|363.44|360.64|363.52|360.72|363.52|360.72|363.44|360.64|0
1633669920000|2021-10-08 05:12:00|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1633669930000|2021-10-08 05:12:10|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1633669940000|2021-10-08 05:12:20|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1633669950000|2021-10-08 05:12:30|362.92|360.12|363.07|360.27|363.07|360.27|362.92|360.12|0
1633669960000|2021-10-08 05:12:40|362.92|360.12|362.62|359.82|362.92|360.12|362.62|359.82|0
1633669970000|2021-10-08 05:12:50|362.47|359.67|362.32|359.52|362.47|359.67|362.32|359.52|0
1633669980000|2021-10-08 05:13:00|362.47|359.67|362.62|359.82|362.62|359.82|362.47|359.67|0
1633669990000|2021-10-08 05:13:10|362.69|359.89|362.84|360.04|362.84|360.04|362.62|359.82|0
1633670000000|2021-10-08 05:13:20|362.77|359.97|362.92|360.12|362.92|360.12|362.77|359.97|0
1633670010000|2021-10-08 05:13:30|362.99|360.19|362.92|360.12|362.99|360.19|362.92|360.12|0
1633670020000|2021-10-08 05:13:40|362.77|359.97|362.92|360.12|362.92|360.12|362.77|359.97|0
1633670030000|2021-10-08 05:13:50|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1633670040000|2021-10-08 05:14:00|362.92|360.12|363.07|360.27|363.07|360.27|362.92|360.12|0
1633670050000|2021-10-08 05:14:10|362.99|360.19|363.22|360.42|363.22|360.42|362.99|360.19|0
1633670060000|2021-10-08 05:14:20|363.07|360.27|363.07|360.27|363.07|360.27|362.92|360.12|0
1633670080000|2021-10-08 05:14:40|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1633670090000|2021-10-08 05:14:50|363.07|360.27|363.22|360.42|363.22|360.42|363.07|360.27|0
1633670100000|2021-10-08 05:15:00|363.07|360.27|363.07|360.27|363.22|360.42|363.07|360.27|0
1633670110000|2021-10-08 05:15:10|362.92|360.12|363.07|360.27|363.07|360.27|362.92|360.12|0
1633670120000|2021-10-08 05:15:20|362.92|360.12|362.99|360.19|362.99|360.19|362.92|360.12|0
1633670130000|2021-10-08 05:15:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1633670140000|2021-10-08 05:15:40|362.77|359.97|362.77|359.97|362.92|360.12|362.77|359.97|0
1633670150000|2021-10-08 05:15:50|362.62|359.82|362.62|359.82|362.69|359.89|362.62|359.82|0
1633670160000|2021-10-08 05:16:00|362.77|359.97|362.77|359.97|362.92|360.12|362.77|359.97|0
1633670170000|2021-10-08 05:16:10|362.92|360.12|363.07|360.27|363.07|360.27|362.92|360.12|0
1633670180000|2021-10-08 05:16:20|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1633670190000|2021-10-08 05:16:30|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1633670200000|2021-10-08 05:16:40|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1633670210000|2021-10-08 05:16:50|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1633670220000|2021-10-08 05:17:00|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1633670230000|2021-10-08 05:17:10|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1633670240000|2021-10-08 05:17:20|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1633670250000|2021-10-08 05:17:30|362.77|359.97|362.77|359.97|362.84|360.04|362.77|359.97|0
1633670270000|2021-10-08 05:17:50|362.62|359.82|362.77|359.97|362.77|359.97|362.62|359.82|0
1633670280000|2021-10-08 05:18:00|362.92|360.12|362.92|360.12|362.92|360.12|362.77|359.97|0
1633670290000|2021-10-08 05:18:10|363.07|360.27|363.06|360.26|363.07|360.27|363.06|360.26|0
1633670310000|2021-10-08 05:18:30|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1633670330000|2021-10-08 05:18:50|363.06|360.26|363.21|360.41|363.21|360.41|363.06|360.26|0
1633670360000|2021-10-08 05:19:20|363.29|360.49|363.36|360.56|363.36|360.56|363.21|360.41|0
1633670370000|2021-10-08 05:19:30|363.21|360.41|363.51|360.71|363.51|360.71|363.21|360.41|0
1633670380000|2021-10-08 05:19:40|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1633670390000|2021-10-08 05:19:50|363.59|360.79|363.66|360.86|363.66|360.86|363.59|360.79|0
1633670400000|2021-10-08 05:20:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1633670410000|2021-10-08 05:20:10|363.96|361.16|364.11|361.31|364.11|361.31|363.96|361.16|0
1633670420000|2021-10-08 05:20:20|363.81|361.01|364.11|361.31|364.11|361.31|363.81|361.01|0
1633670430000|2021-10-08 05:20:30|364.03|361.23|364.26|361.46|364.26|361.46|364.03|361.23|0
1633670440000|2021-10-08 05:20:40|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1633670450000|2021-10-08 05:20:50|364.03|361.23|364.11|361.31|364.11|361.31|363.96|361.16|0
1633670460000|2021-10-08 05:21:00|363.96|361.16|363.81|361.01|363.96|361.16|363.81|361.01|0
1633670470000|2021-10-08 05:21:10|363.73|360.93|363.81|361.01|363.81|361.01|363.66|360.86|0
1633670480000|2021-10-08 05:21:20|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1633670490000|2021-10-08 05:21:30|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1633670500000|2021-10-08 05:21:40|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1633670510000|2021-10-08 05:21:50|363.81|361.01|363.66|360.86|363.81|361.01|363.66|360.86|0
1633670520000|2021-10-08 05:22:00|363.58|360.78|363.66|360.86|363.66|360.86|363.51|360.71|0
1633670540000|2021-10-08 05:22:20|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1633670550000|2021-10-08 05:22:30|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1633670560000|2021-10-08 05:22:40|363.51|360.71|363.36|360.56|363.51|360.71|363.36|360.56|0
1633670570000|2021-10-08 05:22:50|363.21|360.41|363.06|360.26|363.21|360.41|363.06|360.26|0
1633670580000|2021-10-08 05:23:00|363.21|360.41|362.76|359.96|363.21|360.41|362.76|359.96|0
1633670590000|2021-10-08 05:23:10|362.91|360.11|362.91|360.11|362.91|360.11|362.76|359.96|0
1633670600000|2021-10-08 05:23:20|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1633670620000|2021-10-08 05:23:40|363.21|360.41|363.06|360.26|363.21|360.41|363.06|360.26|0
1633670630000|2021-10-08 05:23:50|363.13|360.33|363.13|360.33|363.13|360.33|363.13|360.33|0
1633670640000|2021-10-08 05:24:00|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1633670650000|2021-10-08 05:24:10|362.98|360.18|362.98|360.18|362.98|360.18|362.98|360.18|0
1633670660000|2021-10-08 05:24:20|362.91|360.11|362.91|360.11|362.91|360.11|362.76|359.96|0
1633670670000|2021-10-08 05:24:30|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1633670680000|2021-10-08 05:24:40|362.91|360.11|362.91|360.11|362.91|360.11|362.84|360.04|0
1633670700000|2021-10-08 05:25:00|363.06|360.26|362.98|360.18|363.06|360.26|362.91|360.11|0
1633670710000|2021-10-08 05:25:10|362.91|360.11|362.76|359.96|363.06|360.26|362.76|359.96|0
1633670720000|2021-10-08 05:25:20|362.69|359.89|362.61|359.81|362.69|359.89|362.61|359.81|0
1633670730000|2021-10-08 05:25:30|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1633670740000|2021-10-08 05:25:40|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1633670750000|2021-10-08 05:25:50|362.69|359.89|362.76|359.96|362.76|359.96|362.69|359.89|0
1633670760000|2021-10-08 05:26:00|362.61|359.81|362.61|359.81|362.76|359.96|362.61|359.81|0
1633670770000|2021-10-08 05:26:10|362.69|359.89|362.61|359.81|362.69|359.89|362.61|359.81|0
1633670790000|2021-10-08 05:26:30|362.76|359.96|362.61|359.81|362.76|359.96|362.61|359.81|0
1633670810000|2021-10-08 05:26:50|362.46|359.66|362.31|359.51|362.46|359.66|362.31|359.51|0
1633670820000|2021-10-08 05:27:00|362.46|359.66|362.31|359.51|362.46|359.66|362.31|359.51|0
1633670830000|2021-10-08 05:27:10|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1633670840000|2021-10-08 05:27:20|362.54|359.74|362.46|359.66|362.61|359.81|362.46|359.66|0
1633670850000|2021-10-08 05:27:30|362.61|359.81|362.46|359.66|362.61|359.81|362.46|359.66|0
1633670860000|2021-10-08 05:27:40|362.31|359.51|362.46|359.66|362.46|359.66|362.31|359.51|0
1633670870000|2021-10-08 05:27:50|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1633670890000|2021-10-08 05:28:10|362.76|359.96|362.76|359.96|362.76|359.96|362.68|359.88|0
1633670910000|2021-10-08 05:28:30|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1633670930000|2021-10-08 05:28:50|363.06|360.26|363.21|360.41|363.21|360.41|363.06|360.26|0
1633670940000|2021-10-08 05:29:00|363.06|360.26|363.21|360.41|363.21|360.41|363.06|360.26|0
1633670960000|2021-10-08 05:29:20|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1633670970000|2021-10-08 05:29:30|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1633670980000|2021-10-08 05:29:40|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1633670990000|2021-10-08 05:29:50|362.91|360.11|362.76|359.96|362.91|360.11|362.76|359.96|0
1633671000000|2021-10-08 05:30:00|363.06|360.26|363.21|360.41|363.21|360.41|363.06|360.26|0
1633671010000|2021-10-08 05:30:10|363.36|360.56|363.51|360.71|363.51|360.71|363.36|360.56|0
1633671020000|2021-10-08 05:30:20|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1633671030000|2021-10-08 05:30:30|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1633671040000|2021-10-08 05:30:40|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1633671050000|2021-10-08 05:30:50|363.51|360.71|363.73|360.93|363.81|361.01|363.51|360.71|0
1633671060000|2021-10-08 05:31:00|363.66|360.86|363.81|361.01|363.81|361.01|363.66|360.86|0
1633671070000|2021-10-08 05:31:10|363.66|360.86|363.51|360.71|363.66|360.86|363.51|360.71|0
1633671080000|2021-10-08 05:31:20|363.66|360.86|363.51|360.71|363.66|360.86|363.51|360.71|0
1633671090000|2021-10-08 05:31:30|363.66|360.86|363.51|360.71|363.66|360.86|363.51|360.71|0
1633671110000|2021-10-08 05:31:50|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1633671120000|2021-10-08 05:32:00|363.36|360.56|363.06|360.26|363.36|360.56|363.06|360.26|0
1633671130000|2021-10-08 05:32:10|363.13|360.33|363.13|360.33|363.13|360.33|363.13|360.33|0
1633671140000|2021-10-08 05:32:20|363.06|360.26|362.91|360.11|363.06|360.26|362.91|360.11|0
1633671150000|2021-10-08 05:32:30|362.76|359.96|362.46|359.66|362.76|359.96|362.46|359.66|0
1633671160000|2021-10-08 05:32:40|362.61|359.81|362.61|359.81|362.61|359.81|362.46|359.66|0
1633671170000|2021-10-08 05:32:50|362.46|359.66|362.61|359.81|362.61|359.81|362.46|359.66|0
1633671180000|2021-10-08 05:33:00|362.53|359.73|362.38|359.58|362.53|359.73|362.38|359.58|0
1633671190000|2021-10-08 05:33:10|362.46|359.66|362.53|359.73|362.53|359.73|362.46|359.66|0
1633671200000|2021-10-08 05:33:20|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1633671210000|2021-10-08 05:33:30|362.53|359.73|362.61|359.81|362.61|359.81|362.53|359.73|0
1633671220000|2021-10-08 05:33:40|362.76|359.96|362.91|360.11|362.91|360.11|362.76|359.96|0
1633671230000|2021-10-08 05:33:50|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1633671240000|2021-10-08 05:34:00|362.91|360.11|362.91|360.11|363.06|360.26|362.91|360.11|0
1633671260000|2021-10-08 05:34:20|363.06|360.26|363.06|360.26|363.06|360.26|362.91|360.11|0
1633671270000|2021-10-08 05:34:30|362.98|360.18|362.91|360.11|362.98|360.18|362.91|360.11|0
1633671280000|2021-10-08 05:34:40|363.06|360.26|362.91|360.11|363.06|360.26|362.91|360.11|0
1633671290000|2021-10-08 05:34:50|362.98|360.18|363.06|360.26|363.06|360.26|362.98|360.18|0
1633671300000|2021-10-08 05:35:00|362.91|360.11|362.91|360.11|362.91|360.11|362.83|360.03|0
1633671310000|2021-10-08 05:35:10|363.06|360.26|363.06|360.26|363.21|360.41|363.06|360.26|0
1633671320000|2021-10-08 05:35:20|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1633671330000|2021-10-08 05:35:30|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1633671340000|2021-10-08 05:35:40|363.21|360.41|363.06|360.26|363.21|360.41|363.06|360.26|0
1633671350000|2021-10-08 05:35:50|362.76|359.96|362.61|359.81|362.76|359.96|362.61|359.81|0
1633671360000|2021-10-08 05:36:00|362.68|359.88|362.46|359.66|362.68|359.88|362.38|359.58|0
1633671370000|2021-10-08 05:36:10|362.61|359.81|362.61|359.81|362.61|359.81|362.53|359.73|0
1633671380000|2021-10-08 05:36:20|362.46|359.66|362.53|359.73|362.61|359.81|362.46|359.66|0
1633671390000|2021-10-08 05:36:30|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1633671400000|2021-10-08 05:36:40|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1633671410000|2021-10-08 05:36:50|362.91|360.11|363.06|360.26|363.06|360.26|362.91|360.11|0
1633671420000|2021-10-08 05:37:00|363.21|360.41|363.06|360.26|363.21|360.41|363.06|360.26|0
1633671430000|2021-10-08 05:37:10|362.98|360.18|362.91|360.11|362.98|360.18|362.91|360.11|0
1633671440000|2021-10-08 05:37:20|362.76|359.96|362.68|359.88|362.76|359.96|362.68|359.88|0
1633671450000|2021-10-08 05:37:30|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1633671460000|2021-10-08 05:37:40|362.83|360.03|362.76|359.96|362.83|360.03|362.76|359.96|0
1633671470000|2021-10-08 05:37:50|362.61|359.81|362.91|360.11|362.91|360.11|362.61|359.81|0
1633671480000|2021-10-08 05:38:00|362.76|359.96|362.91|360.11|362.91|360.11|362.76|359.96|0
1633671500000|2021-10-08 05:38:20|362.98|360.18|363.06|360.26|363.06|360.26|362.98|360.18|0
1633671510000|2021-10-08 05:38:30|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1633671520000|2021-10-08 05:38:40|363.13|360.33|363.06|360.26|363.13|360.33|363.06|360.26|0
1633671540000|2021-10-08 05:39:00|363.21|360.41|363.06|360.26|363.21|360.41|363.06|360.26|0
1633671560000|2021-10-08 05:39:20|363.21|360.41|363.06|360.26|363.21|360.41|363.06|360.26|0
1633671570000|2021-10-08 05:39:30|363.13|360.33|363.21|360.41|363.21|360.41|363.13|360.33|0
1633671580000|2021-10-08 05:39:40|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1633671590000|2021-10-08 05:39:50|363.21|360.41|363.28|360.48|363.36|360.56|363.21|360.41|0
1633671600000|2021-10-08 05:40:00|363.21|360.41|363.36|360.56|363.36|360.56|363.21|360.41|0
1633671610000|2021-10-08 05:40:10|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1633671620000|2021-10-08 05:40:20|363.36|360.56|363.5|360.7|363.5|360.7|363.36|360.56|0
1633671640000|2021-10-08 05:40:40|363.65|360.85|363.5|360.7|363.65|360.85|363.5|360.7|0
1633671650000|2021-10-08 05:40:50|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1633671660000|2021-10-08 05:41:00|363.8|361|363.8|361|363.8|361|363.65|360.85|0
1633671670000|2021-10-08 05:41:10|363.73|360.93|363.8|361|363.8|361|363.65|360.85|0
1633671680000|2021-10-08 05:41:20|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1633671730000|2021-10-08 05:42:10|363.8|361|364.1|361.3|364.1|361.3|363.8|361|0
1633671740000|2021-10-08 05:42:20|364.25|361.45|364.55|361.75|364.55|361.75|364.25|361.45|0
1633671750000|2021-10-08 05:42:30|364.85|362.05|365|362.2|365|362.2|364.85|362.05|0
1633671760000|2021-10-08 05:42:40|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1633671770000|2021-10-08 05:42:50|365.3|362.5|365.3|362.5|365.52|362.72|365.3|362.5|0
1633671780000|2021-10-08 05:43:00|365.15|362.35|365|362.2|365.15|362.35|364.85|362.05|0
1633671790000|2021-10-08 05:43:10|365.15|362.35|365.15|362.35|365.15|362.35|365|362.2|0
1633671800000|2021-10-08 05:43:20|365.3|362.5|365.3|362.5|365.3|362.5|365.15|362.35|0
1633671810000|2021-10-08 05:43:30|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1633671840000|2021-10-08 05:44:00|365|362.2|365|362.2|365|362.2|365|362.2|0
1633671850000|2021-10-08 05:44:10|364.85|362.05|365|362.2|365|362.2|364.85|362.05|0
1633671860000|2021-10-08 05:44:20|365.07|362.27|365|362.2|365.07|362.27|365|362.2|0
1633671870000|2021-10-08 05:44:30|365.07|362.27|365|362.2|365.15|362.35|365|362.2|0
1633671880000|2021-10-08 05:44:40|364.85|362.05|364.7|361.9|364.85|362.05|364.7|361.9|0
1633671890000|2021-10-08 05:44:50|364.55|361.75|364.55|361.75|364.55|361.75|364.4|361.6|0
1633671900000|2021-10-08 05:45:00|364.7|361.9|364.55|361.75|364.7|361.9|364.55|361.75|0
1633671910000|2021-10-08 05:45:10|364.4|361.6|364.25|361.45|364.4|361.6|364.25|361.45|0
1633671920000|2021-10-08 05:45:20|364.4|361.6|364.1|361.3|364.4|361.6|364.1|361.3|0
1633671930000|2021-10-08 05:45:30|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1633671940000|2021-10-08 05:45:40|363.87|361.07|363.8|361|363.87|361.07|363.8|361|0
1633671950000|2021-10-08 05:45:50|363.95|361.15|364.02|361.22|364.02|361.22|363.95|361.15|0
1633671960000|2021-10-08 05:46:00|364.4|361.6|364.4|361.6|364.4|361.6|364.25|361.45|0
1633671970000|2021-10-08 05:46:10|364.32|361.52|364.4|361.6|364.4|361.6|364.25|361.45|0
1633671980000|2021-10-08 05:46:20|364.47|361.67|364.4|361.6|364.47|361.67|364.4|361.6|0
1633671990000|2021-10-08 05:46:30|364.32|361.52|364.4|361.6|364.4|361.6|364.32|361.52|0
1633672010000|2021-10-08 05:46:50|364.47|361.67|364.4|361.6|364.47|361.67|364.4|361.6|0
1633672020000|2021-10-08 05:47:00|364.55|361.75|364.55|361.75|364.55|361.75|364.4|361.6|0
1633672030000|2021-10-08 05:47:10|364.47|361.67|364.4|361.6|364.47|361.67|364.4|361.6|0
1633672040000|2021-10-08 05:47:20|364.47|361.67|364.62|361.82|364.62|361.82|364.47|361.67|0
1633672050000|2021-10-08 05:47:30|364.55|361.75|364.7|361.9|364.7|361.9|364.55|361.75|0
1633672060000|2021-10-08 05:47:40|364.85|362.05|364.85|362.05|364.85|362.05|364.7|361.9|0
1633672070000|2021-10-08 05:47:50|364.7|361.9|364.7|361.9|364.77|361.97|364.7|361.9|0
1633672080000|2021-10-08 05:48:00|364.85|362.05|364.85|362.05|364.85|362.05|364.85|362.05|0
1633672090000|2021-10-08 05:48:10|365.15|362.35|365.07|362.27|365.15|362.35|365|362.2|0
1633672100000|2021-10-08 05:48:20|365.15|362.35|365.3|362.5|365.3|362.5|365|362.2|0
1633672110000|2021-10-08 05:48:30|365|362.2|365.15|362.35|365.15|362.35|365|362.2|0
1633672120000|2021-10-08 05:48:40|365.3|362.5|365|362.2|365.3|362.5|365|362.2|0
1633672130000|2021-10-08 05:48:50|365.15|362.35|365.07|362.27|365.15|362.35|365|362.2|0
1633672140000|2021-10-08 05:49:00|365.15|362.35|365.45|362.65|365.45|362.65|365.15|362.35|0
1633672150000|2021-10-08 05:49:10|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1633672160000|2021-10-08 05:49:20|365.45|362.65|365.52|362.72|365.52|362.72|365.45|362.65|0
1633672170000|2021-10-08 05:49:30|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1633672180000|2021-10-08 05:49:40|365.67|362.87|365.45|362.65|365.67|362.87|365.45|362.65|0
1633672190000|2021-10-08 05:49:50|365.52|362.72|365.45|362.65|365.52|362.72|365.3|362.5|0
1633672200000|2021-10-08 05:50:00|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1633672210000|2021-10-08 05:50:10|365.37|362.57|365.3|362.5|365.37|362.57|365.3|362.5|0
1633672220000|2021-10-08 05:50:20|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1633672240000|2021-10-08 05:50:40|365.07|362.27|365|362.2|365.07|362.27|365|362.2|0
1633672250000|2021-10-08 05:50:50|364.92|362.12|364.85|362.05|364.92|362.12|364.85|362.05|0
1633672260000|2021-10-08 05:51:00|364.7|361.9|364.4|361.6|364.7|361.9|364.4|361.6|0
1633672270000|2021-10-08 05:51:10|364.25|361.45|364.25|361.45|364.25|361.45|364.1|361.3|0
1633672280000|2021-10-08 05:51:20|364.32|361.52|364.25|361.45|364.32|361.52|364.25|361.45|0
1633672290000|2021-10-08 05:51:30|364.32|361.52|364.25|361.45|364.32|361.52|364.25|361.45|0
1633672300000|2021-10-08 05:51:40|364.4|361.6|364.25|361.45|364.4|361.6|364.25|361.45|0
1633672310000|2021-10-08 05:51:50|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1633672320000|2021-10-08 05:52:00|364.25|361.45|364.55|361.75|364.55|361.75|364.25|361.45|0
1633672340000|2021-10-08 05:52:20|364.4|361.6|364.55|361.75|364.55|361.75|364.4|361.6|0
1633672350000|2021-10-08 05:52:30|364.7|361.9|364.55|361.75|364.7|361.9|364.55|361.75|0
1633672360000|2021-10-08 05:52:40|364.62|361.82|364.25|361.45|364.62|361.82|364.25|361.45|0
1633672380000|2021-10-08 05:53:00|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1633672390000|2021-10-08 05:53:10|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1633672400000|2021-10-08 05:53:20|364.1|361.3|364.17|361.37|364.25|361.45|364.1|361.3|0
1633672410000|2021-10-08 05:53:30|364.1|361.3|364.25|361.45|364.25|361.45|364.1|361.3|0
1633672420000|2021-10-08 05:53:40|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1633672430000|2021-10-08 05:53:50|364.4|361.6|364.25|361.45|364.4|361.6|364.25|361.45|0
1633672440000|2021-10-08 05:54:00|364.1|361.3|364.17|361.37|364.17|361.37|364.1|361.3|0
1633672450000|2021-10-08 05:54:10|364.1|361.3|364.25|361.45|364.25|361.45|364.1|361.3|0
1633672460000|2021-10-08 05:54:20|364.32|361.52|364.25|361.45|364.32|361.52|364.25|361.45|0
1633672470000|2021-10-08 05:54:30|364.4|361.6|364.32|361.52|364.4|361.6|364.32|361.52|0
1633672480000|2021-10-08 05:54:40|364.25|361.45|364.1|361.3|364.25|361.45|364.1|361.3|0
1633672490000|2021-10-08 05:54:50|364.17|361.37|363.95|361.15|364.17|361.37|363.95|361.15|0
1633672500000|2021-10-08 05:55:00|364.1|361.3|364.1|361.3|364.25|361.45|364.1|361.3|0
1633672510000|2021-10-08 05:55:10|364.25|361.45|364.1|361.3|364.25|361.45|364.1|361.3|0
1633672520000|2021-10-08 05:55:20|364.17|361.37|364.4|361.6|364.4|361.6|364.17|361.37|0
1633672530000|2021-10-08 05:55:30|364.25|361.45|364.32|361.52|364.32|361.52|364.25|361.45|0
1633672540000|2021-10-08 05:55:40|364.25|361.45|364.25|361.45|364.4|361.6|364.25|361.45|0
1633672550000|2021-10-08 05:55:50|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1633672560000|2021-10-08 05:56:00|364.7|361.9|364.85|362.05|364.85|362.05|364.7|361.9|0
1633672570000|2021-10-08 05:56:10|364.92|362.12|365|362.2|365|362.2|364.92|362.12|0
1633672580000|2021-10-08 05:56:20|364.85|362.05|364.85|362.05|364.85|362.05|364.85|362.05|0
1633672590000|2021-10-08 05:56:30|364.7|361.9|364.25|361.45|364.7|361.9|364.25|361.45|0
1633672600000|2021-10-08 05:56:40|364.4|361.6|364.1|361.3|364.4|361.6|364.1|361.3|0
1633672610000|2021-10-08 05:56:50|363.95|361.15|364.02|361.22|364.02|361.22|363.95|361.15|0
1633672620000|2021-10-08 05:57:00|364.1|361.3|363.95|361.15|364.25|361.45|363.95|361.15|0
1633672630000|2021-10-08 05:57:10|363.8|361|363.95|361.15|363.95|361.15|363.8|361|0
1633672640000|2021-10-08 05:57:20|363.8|361|363.8|361|363.95|361.15|363.8|361|0
1633672650000|2021-10-08 05:57:30|363.87|361.07|363.8|361|363.87|361.07|363.8|361|0
1633672660000|2021-10-08 05:57:40|363.87|361.07|364.1|361.3|364.1|361.3|363.87|361.07|0
1633672680000|2021-10-08 05:58:00|364.25|361.45|364.25|361.45|364.32|361.52|364.25|361.45|0
1633672690000|2021-10-08 05:58:10|364.1|361.3|363.95|361.15|364.1|361.3|363.95|361.15|0
1633672700000|2021-10-08 05:58:20|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1633672710000|2021-10-08 05:58:30|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1633672720000|2021-10-08 05:58:40|364.17|361.37|363.95|361.15|364.17|361.37|363.95|361.15|0
1633672740000|2021-10-08 05:59:00|364.25|361.45|364.02|361.22|364.25|361.45|364.02|361.22|0
1633672750000|2021-10-08 05:59:10|364.1|361.3|363.8|361|364.1|361.3|363.8|361|0
1633672760000|2021-10-08 05:59:20|363.87|361.07|363.8|361|363.87|361.07|363.65|360.85|0
1633672770000|2021-10-08 05:59:30|363.2|360.4|363.05|360.25|363.2|360.4|363.05|360.25|0
1633672780000|2021-10-08 05:59:40|362.9|360.1|362.97|360.17|362.97|360.17|362.9|360.1|0
1633672790000|2021-10-08 05:59:50|362.9|360.1|362.75|359.95|362.9|360.1|362.75|359.95|0
1633672800000|2021-10-08 06:00:00|362.9|360.1|363.12|360.32|363.2|360.4|362.9|360.1|0
1633672810000|2021-10-08 06:00:10|363.05|360.25|363.05|360.25|363.05|360.25|362.9|360.1|0
1633672830000|2021-10-08 06:00:30|363.12|360.32|363.35|360.55|363.35|360.55|363.12|360.32|0
1633672840000|2021-10-08 06:00:40|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1633672850000|2021-10-08 06:00:50|363.05|360.25|362.97|360.17|363.05|360.25|362.9|360.1|0
1633672860000|2021-10-08 06:01:00|363.05|360.25|363.05|360.25|363.2|360.4|363.05|360.25|0
1633672870000|2021-10-08 06:01:10|363.12|360.32|363.2|360.4|363.2|360.4|363.12|360.32|0
1633672880000|2021-10-08 06:01:20|363.35|360.55|363.2|360.4|363.35|360.55|363.2|360.4|0
1633672890000|2021-10-08 06:01:30|363.35|360.55|363.2|360.4|363.35|360.55|363.2|360.4|0
1633672900000|2021-10-08 06:01:40|363.35|360.55|363.2|360.4|363.35|360.55|363.2|360.4|0
1633672910000|2021-10-08 06:01:50|363.05|360.25|363.12|360.32|363.2|360.4|363.05|360.25|0
1633672920000|2021-10-08 06:02:00|363.35|360.55|363.95|361.15|363.95|361.15|363.35|360.55|0
1633672930000|2021-10-08 06:02:10|363.8|361|363.95|361.15|363.95|361.15|363.8|361|0
1633672940000|2021-10-08 06:02:20|363.8|361|363.95|361.15|363.95|361.15|363.8|361|0
1633672950000|2021-10-08 06:02:30|364.09|361.29|364.39|361.59|364.39|361.59|364.09|361.29|0
1633672960000|2021-10-08 06:02:40|364.54|361.74|364.09|361.29|364.84|362.04|364.09|361.29|0
1633672970000|2021-10-08 06:02:50|363.95|361.15|364.24|361.44|364.24|361.44|363.95|361.15|0
1633672980000|2021-10-08 06:03:00|364.32|361.52|364.39|361.59|364.39|361.59|364.32|361.52|0
1633672990000|2021-10-08 06:03:10|364.47|361.67|364.24|361.44|364.54|361.74|364.24|361.44|0
1633673000000|2021-10-08 06:03:20|363.94|361.14|363.8|361|363.94|361.14|363.8|361|0
1633673010000|2021-10-08 06:03:30|363.5|360.7|363.65|360.85|363.65|360.85|363.35|360.55|0
1633673020000|2021-10-08 06:03:40|363.5|360.7|363.35|360.55|363.65|360.85|363.35|360.55|0
1633673030000|2021-10-08 06:03:50|363.5|360.7|363.65|360.85|363.65|360.85|363.5|360.7|0
1633673040000|2021-10-08 06:04:00|363.5|360.7|363.57|360.77|363.57|360.77|363.5|360.7|0
1633673050000|2021-10-08 06:04:10|363.5|360.7|363.35|360.55|363.65|360.85|363.35|360.55|0
1633673060000|2021-10-08 06:04:20|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1633673070000|2021-10-08 06:04:30|363.2|360.4|363.2|360.4|363.35|360.55|363.2|360.4|0
1633673080000|2021-10-08 06:04:40|363.27|360.47|363.35|360.55|363.35|360.55|363.27|360.47|0
1633673090000|2021-10-08 06:04:50|363.5|360.7|363.5|360.7|363.5|360.7|363.42|360.62|0
1633673100000|2021-10-08 06:05:00|363.35|360.55|363.64|360.84|363.79|360.99|363.35|360.55|0
1633673130000|2021-10-08 06:05:30|363.94|361.14|363.79|360.99|363.94|361.14|363.79|360.99|0
1633673140000|2021-10-08 06:05:40|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1633673150000|2021-10-08 06:05:50|363.79|360.99|363.79|360.99|363.94|361.14|363.79|360.99|0
1633673160000|2021-10-08 06:06:00|363.94|361.14|364.24|361.44|364.24|361.44|363.94|361.14|0
1633673170000|2021-10-08 06:06:10|364.54|361.74|364.69|361.89|364.69|361.89|364.54|361.74|0
1633673180000|2021-10-08 06:06:20|364.39|361.59|364.24|361.44|364.39|361.59|364.24|361.44|0
1633673190000|2021-10-08 06:06:30|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1633673200000|2021-10-08 06:06:40|364.24|361.44|364.31|361.51|364.31|361.51|364.24|361.44|0
1633673210000|2021-10-08 06:06:50|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1633673220000|2021-10-08 06:07:00|364.39|361.59|364.24|361.44|364.39|361.59|364.24|361.44|0
1633673230000|2021-10-08 06:07:10|364.39|361.59|364.84|362.04|364.84|362.04|364.39|361.59|0
1633673250000|2021-10-08 06:07:30|364.76|361.96|364.84|362.04|364.84|362.04|364.76|361.96|0
1633673260000|2021-10-08 06:07:40|364.69|361.89|364.54|361.74|364.69|361.89|364.54|361.74|0
1633673270000|2021-10-08 06:07:50|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1633673280000|2021-10-08 06:08:00|364.46|361.66|364.24|361.44|364.46|361.66|364.24|361.44|0
1633673290000|2021-10-08 06:08:10|364.09|361.29|364.24|361.44|364.24|361.44|363.94|361.14|0
1633673310000|2021-10-08 06:08:30|364.39|361.59|364.31|361.51|364.54|361.74|364.31|361.51|0
1633673320000|2021-10-08 06:08:40|364.39|361.59|364.24|361.44|364.39|361.59|364.24|361.44|0
1633673330000|2021-10-08 06:08:50|364.16|361.36|364.09|361.29|364.24|361.44|364.09|361.29|0
1633673340000|2021-10-08 06:09:00|364.16|361.36|364.09|361.29|364.24|361.44|364.09|361.29|0
1633673350000|2021-10-08 06:09:10|364.16|361.36|363.64|360.84|364.16|361.36|363.64|360.84|0
1633673360000|2021-10-08 06:09:20|363.57|360.77|363.64|360.84|363.64|360.84|363.57|360.77|0
1633673370000|2021-10-08 06:09:30|363.49|360.69|363.49|360.69|363.64|360.84|363.49|360.69|0
1633673380000|2021-10-08 06:09:40|363.56|360.76|363.56|360.76|363.56|360.76|363.49|360.69|0
1633673390000|2021-10-08 06:09:50|363.64|360.84|363.79|360.99|363.79|360.99|363.64|360.84|0
1633673400000|2021-10-08 06:10:00|363.71|360.91|363.64|360.84|363.71|360.91|363.49|360.69|0
1633673410000|2021-10-08 06:10:10|363.56|360.76|363.19|360.39|363.56|360.76|363.19|360.39|0
1633673420000|2021-10-08 06:10:20|363.04|360.24|362.89|360.09|363.04|360.24|362.89|360.09|0
1633673430000|2021-10-08 06:10:30|362.74|359.94|362.52|359.72|362.74|359.94|362.52|359.72|0
1633673440000|2021-10-08 06:10:40|362.6|359.8|362.3|359.5|362.6|359.8|362.3|359.5|0
1633673450000|2021-10-08 06:10:50|362.37|359.57|362.37|359.57|362.37|359.57|362.3|359.5|0
1633673460000|2021-10-08 06:11:00|362.45|359.65|362.45|359.65|362.45|359.65|362.3|359.5|0
1633673470000|2021-10-08 06:11:10|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1633673500000|2021-10-08 06:11:40|362.74|359.94|362.59|359.79|362.74|359.94|362.59|359.79|0
1633673510000|2021-10-08 06:11:50|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1633673520000|2021-10-08 06:12:00|362.89|360.09|362.89|360.09|362.89|360.09|362.74|359.94|0
1633673530000|2021-10-08 06:12:10|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1633673540000|2021-10-08 06:12:20|362.89|360.09|363.04|360.24|363.11|360.31|362.89|360.09|0
1633673550000|2021-10-08 06:12:30|363.34|360.54|363.49|360.69|363.64|360.84|363.34|360.54|0
1633673560000|2021-10-08 06:12:40|363.64|360.84|363.71|360.91|363.71|360.91|363.64|360.84|0
1633673570000|2021-10-08 06:12:50|363.79|360.99|363.64|360.84|363.79|360.99|363.64|360.84|0
1633673580000|2021-10-08 06:13:00|363.79|360.99|364.09|361.29|364.09|361.29|363.79|360.99|0
1633673590000|2021-10-08 06:13:10|364.24|361.44|364.24|361.44|364.24|361.44|364.09|361.29|0
1633673600000|2021-10-08 06:13:20|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1633673610000|2021-10-08 06:13:30|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1633673630000|2021-10-08 06:13:50|364.16|361.36|364.24|361.44|364.39|361.59|364.16|361.36|0
1633673640000|2021-10-08 06:14:00|364.39|361.59|364.39|361.59|364.54|361.74|364.39|361.59|0
1633673650000|2021-10-08 06:14:10|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1633673660000|2021-10-08 06:14:20|364.69|361.89|364.84|362.04|364.99|362.19|364.69|361.89|0
1633673670000|2021-10-08 06:14:30|364.99|362.19|365.14|362.34|365.29|362.49|364.99|362.19|0
1633673680000|2021-10-08 06:14:40|364.99|362.19|364.69|361.89|364.99|362.19|364.69|361.89|0
1633673690000|2021-10-08 06:14:50|364.84|362.04|364.61|361.81|364.84|362.04|364.61|361.81|0
1633673700000|2021-10-08 06:15:00|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1633673710000|2021-10-08 06:15:10|364.84|362.04|364.69|361.89|364.84|362.04|364.69|361.89|0
1633673720000|2021-10-08 06:15:20|364.84|362.04|364.84|362.04|364.84|362.04|364.84|362.04|0
1633673730000|2021-10-08 06:15:30|364.76|361.96|364.54|361.74|364.76|361.96|364.54|361.74|0
1633673740000|2021-10-08 06:15:40|364.69|361.89|364.69|361.89|364.69|361.89|364.54|361.74|0
1633673750000|2021-10-08 06:15:50|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1633673760000|2021-10-08 06:16:00|364.61|361.81|364.84|362.04|364.84|362.04|364.61|361.81|0
1633673770000|2021-10-08 06:16:10|364.76|361.96|364.84|362.04|364.99|362.19|364.76|361.96|0
1633673790000|2021-10-08 06:16:30|364.99|362.19|364.84|362.04|364.99|362.19|364.69|361.89|0
1633673800000|2021-10-08 06:16:40|364.76|361.96|364.84|362.04|364.84|362.04|364.76|361.96|0
1633673810000|2021-10-08 06:16:50|364.69|361.89|364.84|362.04|364.84|362.04|364.69|361.89|0
1633673820000|2021-10-08 06:17:00|364.69|361.89|364.69|361.89|364.76|361.96|364.69|361.89|0
1633673830000|2021-10-08 06:17:10|364.54|361.74|364.99|362.19|364.99|362.19|364.54|361.74|0
1633673840000|2021-10-08 06:17:20|364.84|362.04|364.99|362.19|364.99|362.19|364.84|362.04|0
1633673850000|2021-10-08 06:17:30|365.14|362.34|364.99|362.19|365.14|362.34|364.99|362.19|0
1633673860000|2021-10-08 06:17:40|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1633673870000|2021-10-08 06:17:50|364.99|362.19|364.99|362.19|364.99|362.19|364.99|362.19|0
1633673880000|2021-10-08 06:18:00|364.84|362.04|364.99|362.19|364.99|362.19|364.84|362.04|0
1633673890000|2021-10-08 06:18:10|364.84|362.04|364.91|362.11|364.91|362.11|364.84|362.04|0
1633673900000|2021-10-08 06:18:20|364.69|361.89|364.69|361.89|364.84|362.04|364.69|361.89|0
1633673910000|2021-10-08 06:18:30|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1633673920000|2021-10-08 06:18:40|364.61|361.81|364.54|361.74|364.61|361.81|364.54|361.74|0
1633673930000|2021-10-08 06:18:50|364.61|361.81|364.61|361.81|364.69|361.89|364.54|361.74|0
1633673940000|2021-10-08 06:19:00|364.69|361.89|364.69|361.89|364.84|362.04|364.69|361.89|0
1633673950000|2021-10-08 06:19:10|364.84|362.04|364.99|362.19|364.99|362.19|364.84|362.04|0
1633673960000|2021-10-08 06:19:20|364.91|362.11|364.99|362.19|364.99|362.19|364.84|362.04|0
1633673970000|2021-10-08 06:19:30|364.84|362.04|365.14|362.34|365.14|362.34|364.84|362.04|0
1633673980000|2021-10-08 06:19:40|365.06|362.26|364.84|362.04|365.06|362.26|364.84|362.04|0
1633673990000|2021-10-08 06:19:50|364.99|362.19|364.84|362.04|364.99|362.19|364.84|362.04|0
1633674000000|2021-10-08 06:20:00|364.69|361.89|364.54|361.74|364.84|362.04|364.54|361.74|0
1633674010000|2021-10-08 06:20:10|364.69|361.89|364.54|361.74|364.69|361.89|364.54|361.74|0
1633674020000|2021-10-08 06:20:20|364.39|361.59|364.39|361.59|364.39|361.59|364.31|361.51|0
1633674030000|2021-10-08 06:20:30|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1633674040000|2021-10-08 06:20:40|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1633674050000|2021-10-08 06:20:50|363.94|361.14|364.09|361.29|364.09|361.29|363.94|361.14|0
1633674060000|2021-10-08 06:21:00|364.24|361.44|364.24|361.44|364.24|361.44|364.09|361.29|0
1633674070000|2021-10-08 06:21:10|364.39|361.59|364.24|361.44|364.39|361.59|364.24|361.44|0
1633674080000|2021-10-08 06:21:20|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1633674090000|2021-10-08 06:21:30|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1633674100000|2021-10-08 06:21:40|364.39|361.59|364.46|361.66|364.46|361.66|364.39|361.59|0
1633674110000|2021-10-08 06:21:50|364.54|361.74|364.39|361.59|364.54|361.74|364.39|361.59|0
1633674120000|2021-10-08 06:22:00|364.54|361.74|364.39|361.59|364.54|361.74|364.39|361.59|0
1633674130000|2021-10-08 06:22:10|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1633674140000|2021-10-08 06:22:20|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1633674150000|2021-10-08 06:22:30|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1633674160000|2021-10-08 06:22:40|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1633674180000|2021-10-08 06:23:00|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1633674210000|2021-10-08 06:23:30|364.09|361.29|364.24|361.44|364.24|361.44|364.09|361.29|0
1633674220000|2021-10-08 06:23:40|364.16|361.36|364.16|361.36|364.24|361.44|364.16|361.36|0
1633674230000|2021-10-08 06:23:50|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1633674250000|2021-10-08 06:24:10|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1633674260000|2021-10-08 06:24:20|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1633674270000|2021-10-08 06:24:30|364.69|361.89|364.69|361.89|364.76|361.96|364.69|361.89|0
1633674290000|2021-10-08 06:24:50|364.76|361.96|364.84|362.04|364.84|362.04|364.69|361.89|0
1633674300000|2021-10-08 06:25:00|364.69|361.89|364.61|361.81|364.69|361.89|364.61|361.81|0
1633674310000|2021-10-08 06:25:10|364.54|361.74|364.39|361.59|364.69|361.89|364.39|361.59|0
1633674330000|2021-10-08 06:25:30|364.24|361.44|364.39|361.59|364.39|361.59|364.24|361.44|0
1633674350000|2021-10-08 06:25:50|364.24|361.44|364.24|361.44|364.39|361.59|364.24|361.44|0
1633674370000|2021-10-08 06:26:10|364.39|361.59|364.39|361.59|364.39|361.59|364.24|361.44|0
1633674380000|2021-10-08 06:26:20|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1633674390000|2021-10-08 06:26:30|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1633674400000|2021-10-08 06:26:40|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1633674430000|2021-10-08 06:27:10|364.01|361.21|364.23|361.43|364.23|361.43|364.01|361.21|0
1633674440000|2021-10-08 06:27:20|364.08|361.28|364.16|361.36|364.16|361.36|364.08|361.28|0
1633674450000|2021-10-08 06:27:30|364.23|361.43|364.38|361.58|364.38|361.58|364.23|361.43|0
1633674460000|2021-10-08 06:27:40|364.31|361.51|364.23|361.43|364.38|361.58|364.23|361.43|0
1633674470000|2021-10-08 06:27:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1633674480000|2021-10-08 06:28:00|364.68|361.88|364.68|361.88|364.68|361.88|364.68|361.88|0
1633674490000|2021-10-08 06:28:10|364.83|362.03|364.83|362.03|364.83|362.03|364.83|362.03|0
1633674500000|2021-10-08 06:28:20|364.98|362.18|364.83|362.03|364.98|362.18|364.83|362.03|0
1633674510000|2021-10-08 06:28:30|364.76|361.96|364.98|362.18|364.98|362.18|364.76|361.96|0
1633674520000|2021-10-08 06:28:40|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1633674530000|2021-10-08 06:28:50|364.98|362.18|364.98|362.18|364.98|362.18|364.83|362.03|0
1633674540000|2021-10-08 06:29:00|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1633674550000|2021-10-08 06:29:10|364.98|362.18|365.06|362.26|365.06|362.26|364.91|362.11|0
1633674560000|2021-10-08 06:29:20|364.98|362.18|365.13|362.33|365.13|362.33|364.98|362.18|0
1633674570000|2021-10-08 06:29:30|365.06|362.26|365.13|362.33|365.13|362.33|365.06|362.26|0
1633674600000|2021-10-08 06:30:00|364.98|362.18|365.06|362.26|365.06|362.26|364.98|362.18|0
1633674610000|2021-10-08 06:30:10|365.13|362.33|365.21|362.41|365.21|362.41|365.13|362.33|0
1633674620000|2021-10-08 06:30:20|365.28|362.48|365.28|362.48|365.36|362.56|365.28|362.48|0
1633674630000|2021-10-08 06:30:30|365.36|362.56|365.43|362.63|365.43|362.63|365.36|362.56|0
1633674640000|2021-10-08 06:30:40|365.58|362.78|365.28|362.48|365.58|362.78|365.28|362.48|0
1633674650000|2021-10-08 06:30:50|365.36|362.56|365.28|362.48|365.36|362.56|365.28|362.48|0
1633674660000|2021-10-08 06:31:00|365.35|362.55|365.43|362.63|365.43|362.63|365.35|362.55|0
1633674680000|2021-10-08 06:31:20|365.58|362.78|365.5|362.7|365.58|362.78|365.43|362.63|0
1633674690000|2021-10-08 06:31:30|365.58|362.78|365.58|362.78|365.58|362.78|365.58|362.78|0
1633674700000|2021-10-08 06:31:40|365.5|362.7|365.58|362.78|365.58|362.78|365.43|362.63|0
1633674710000|2021-10-08 06:31:50|365.73|362.93|365.88|363.08|365.88|363.08|365.73|362.93|0
1633674720000|2021-10-08 06:32:00|365.73|362.93|366.18|363.38|366.18|363.38|365.73|362.93|0
1633674740000|2021-10-08 06:32:20|366.03|363.23|365.73|362.93|366.03|363.23|365.73|362.93|0
1633674750000|2021-10-08 06:32:30|365.58|362.78|365.58|362.78|365.58|362.78|365.43|362.63|0
1633674760000|2021-10-08 06:32:40|365.5|362.7|365.28|362.48|365.5|362.7|365.28|362.48|0
1633674770000|2021-10-08 06:32:50|365.43|362.63|365.28|362.48|365.43|362.63|365.28|362.48|0
1633674780000|2021-10-08 06:33:00|365.43|362.63|365.43|362.63|365.43|362.63|365.35|362.55|0
1633674790000|2021-10-08 06:33:10|365.5|362.7|365.43|362.63|365.5|362.7|365.43|362.63|0
1633674800000|2021-10-08 06:33:20|365.58|362.78|365.58|362.78|365.58|362.78|365.58|362.78|0
1633674810000|2021-10-08 06:33:30|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1633674820000|2021-10-08 06:33:40|365.58|362.78|365.43|362.63|365.58|362.78|365.43|362.63|0
1633674830000|2021-10-08 06:33:50|365.58|362.78|365.73|362.93|365.73|362.93|365.5|362.7|0
1633674840000|2021-10-08 06:34:00|365.58|362.78|365.65|362.85|365.65|362.85|365.58|362.78|0
1633674850000|2021-10-08 06:34:10|365.73|362.93|365.58|362.78|365.73|362.93|365.58|362.78|0
1633674860000|2021-10-08 06:34:20|365.65|362.85|365.65|362.85|365.65|362.85|365.58|362.78|0
1633674870000|2021-10-08 06:34:30|365.73|362.93|365.88|363.08|365.88|363.08|365.73|362.93|0
1633674880000|2021-10-08 06:34:40|366.03|363.23|365.88|363.08|366.03|363.23|365.88|363.08|0
1633674890000|2021-10-08 06:34:50|366.03|363.23|365.73|362.93|366.03|363.23|365.73|362.93|0
1633674900000|2021-10-08 06:35:00|365.95|363.15|365.88|363.08|365.95|363.15|365.88|363.08|0
1633674910000|2021-10-08 06:35:10|365.95|363.15|365.73|362.93|365.95|363.15|365.73|362.93|0
1633674920000|2021-10-08 06:35:20|365.58|362.78|365.73|362.93|365.73|362.93|365.58|362.78|0
1633674930000|2021-10-08 06:35:30|365.58|362.78|365.28|362.48|365.58|362.78|365.28|362.48|0
1633674940000|2021-10-08 06:35:40|365.13|362.33|365.28|362.48|365.28|362.48|365.13|362.33|0
1633674950000|2021-10-08 06:35:50|365.2|362.4|365.2|362.4|365.2|362.4|365.13|362.33|0
1633674960000|2021-10-08 06:36:00|365.13|362.33|364.83|362.03|365.13|362.33|364.68|361.88|0
1633674970000|2021-10-08 06:36:10|364.68|361.88|364.68|361.88|364.68|361.88|364.68|361.88|0
1633674980000|2021-10-08 06:36:20|364.75|361.95|364.68|361.88|364.75|361.95|364.68|361.88|0
1633674990000|2021-10-08 06:36:30|364.75|361.95|364.83|362.03|364.83|362.03|364.75|361.95|0
1633675000000|2021-10-08 06:36:40|364.9|362.1|364.83|362.03|364.98|362.18|364.83|362.03|0
1633675020000|2021-10-08 06:37:00|364.68|361.88|364.83|362.03|364.83|362.03|364.68|361.88|0
1633675030000|2021-10-08 06:37:10|364.75|361.95|364.68|361.88|364.83|362.03|364.68|361.88|0
1633675040000|2021-10-08 06:37:20|364.6|361.8|364.68|361.88|364.68|361.88|364.6|361.8|0
1633675060000|2021-10-08 06:37:40|364.53|361.73|364.23|361.43|364.6|361.8|364.23|361.43|0
1633675070000|2021-10-08 06:37:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1633675080000|2021-10-08 06:38:00|364.45|361.65|364.38|361.58|364.45|361.65|364.38|361.58|0
1633675100000|2021-10-08 06:38:20|364.45|361.65|364.68|361.88|364.68|361.88|364.45|361.65|0
1633675110000|2021-10-08 06:38:30|364.6|361.8|364.53|361.73|364.6|361.8|364.53|361.73|0
1633675120000|2021-10-08 06:38:40|364.68|361.88|364.6|361.8|364.68|361.88|364.53|361.73|0
1633675130000|2021-10-08 06:38:50|364.68|361.88|364.53|361.73|364.68|361.88|364.53|361.73|0
1633675140000|2021-10-08 06:39:00|364.45|361.65|364.53|361.73|364.53|361.73|364.45|361.65|0
1633675150000|2021-10-08 06:39:10|364.6|361.8|364.68|361.88|364.68|361.88|364.6|361.8|0
1633675160000|2021-10-08 06:39:20|364.53|361.73|364.6|361.8|364.68|361.88|364.53|361.73|0
1633675170000|2021-10-08 06:39:30|364.68|361.88|364.98|362.18|364.98|362.18|364.68|361.88|0
1633675180000|2021-10-08 06:39:40|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1633675190000|2021-10-08 06:39:50|364.98|362.18|365.05|362.25|365.05|362.25|364.98|362.18|0
1633675200000|2021-10-08 06:40:00|364.98|362.18|364.68|361.88|364.98|362.18|364.68|361.88|0
1633675210000|2021-10-08 06:40:10|364.83|362.03|364.83|362.03|364.98|362.18|364.83|362.03|0
1633675220000|2021-10-08 06:40:20|364.9|362.1|364.83|362.03|364.9|362.1|364.83|362.03|0
1633675240000|2021-10-08 06:40:40|364.68|361.88|364.83|362.03|364.83|362.03|364.68|361.88|0
1633675260000|2021-10-08 06:41:00|364.9|362.1|364.98|362.18|364.98|362.18|364.83|362.03|0
1633675270000|2021-10-08 06:41:10|364.83|362.03|364.83|362.03|364.98|362.18|364.83|362.03|0
1633675280000|2021-10-08 06:41:20|364.9|362.1|364.83|362.03|364.9|362.1|364.83|362.03|0
1633675290000|2021-10-08 06:41:30|364.98|362.18|364.83|362.03|364.98|362.18|364.83|362.03|0
1633675300000|2021-10-08 06:41:40|364.68|361.88|364.53|361.73|364.68|361.88|364.53|361.73|0
1633675320000|2021-10-08 06:42:00|364.68|361.88|364.68|361.88|364.68|361.88|364.68|361.88|0
1633675330000|2021-10-08 06:42:10|364.83|362.03|364.83|362.03|364.83|362.03|364.83|362.03|0
1633675340000|2021-10-08 06:42:20|364.75|361.95|364.68|361.88|364.75|361.95|364.68|361.88|0
1633675350000|2021-10-08 06:42:30|364.83|362.03|364.83|362.03|364.83|362.03|364.83|362.03|0
1633675390000|2021-10-08 06:43:10|364.98|362.18|365.13|362.33|365.13|362.33|364.98|362.18|0
1633675400000|2021-10-08 06:43:20|364.98|362.18|364.98|362.18|364.98|362.18|364.9|362.1|0
1633675410000|2021-10-08 06:43:30|364.83|362.03|364.98|362.18|364.98|362.18|364.83|362.03|0
1633675420000|2021-10-08 06:43:40|365.13|362.33|365.13|362.33|365.13|362.33|364.98|362.18|0
1633675430000|2021-10-08 06:43:50|364.98|362.18|365.13|362.33|365.13|362.33|364.98|362.18|0
1633675450000|2021-10-08 06:44:10|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1633675460000|2021-10-08 06:44:20|365.43|362.63|365.58|362.78|365.58|362.78|365.43|362.63|0
1633675470000|2021-10-08 06:44:30|365.43|362.63|365.73|362.93|365.73|362.93|365.43|362.63|0
1633675480000|2021-10-08 06:44:40|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1633675490000|2021-10-08 06:44:50|365.8|363|365.58|362.78|365.8|363|365.58|362.78|0
1633675500000|2021-10-08 06:45:00|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1633675520000|2021-10-08 06:45:20|365.58|362.78|365.58|362.78|365.58|362.78|365.58|362.78|0
1633675530000|2021-10-08 06:45:30|365.73|362.93|365.73|362.93|365.73|362.93|365.73|362.93|0
1633675540000|2021-10-08 06:45:40|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1633675550000|2021-10-08 06:45:50|365.73|362.93|365.88|363.08|365.88|363.08|365.73|362.93|0
1633675560000|2021-10-08 06:46:00|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1633675570000|2021-10-08 06:46:10|366.18|363.38|366.03|363.23|366.18|363.38|366.03|363.23|0
1633675580000|2021-10-08 06:46:20|365.88|363.08|366.03|363.23|366.03|363.23|365.88|363.08|0
1633675590000|2021-10-08 06:46:30|366.1|363.3|366.18|363.38|366.18|363.38|366.1|363.3|0
1633675600000|2021-10-08 06:46:40|366.33|363.53|366.25|363.45|366.33|363.53|366.18|363.38|0
1633675610000|2021-10-08 06:46:50|366.18|363.38|366.03|363.23|366.18|363.38|366.03|363.23|0
1633675620000|2021-10-08 06:47:00|366.18|363.38|365.73|362.93|366.18|363.38|365.73|362.93|0
1633675630000|2021-10-08 06:47:10|365.65|362.85|365.58|362.78|365.65|362.85|365.58|362.78|0
1633675640000|2021-10-08 06:47:20|365.73|362.93|365.73|362.93|365.73|362.93|365.73|362.93|0
1633675660000|2021-10-08 06:47:40|365.65|362.85|365.88|363.08|365.88|363.08|365.65|362.85|0
1633675670000|2021-10-08 06:47:50|365.73|362.93|365.73|362.93|365.8|363|365.73|362.93|0
1633675680000|2021-10-08 06:48:00|365.88|363.08|365.8|363|365.88|363.08|365.8|363|0
1633675690000|2021-10-08 06:48:10|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1633675700000|2021-10-08 06:48:20|365.58|362.78|365.58|362.78|365.58|362.78|365.58|362.78|0
1633675720000|2021-10-08 06:48:40|365.73|362.93|365.43|362.63|365.73|362.93|365.43|362.63|0
1633675730000|2021-10-08 06:48:50|365.58|362.78|365.58|362.78|365.58|362.78|365.58|362.78|0
1633675740000|2021-10-08 06:49:00|365.43|362.63|365.43|362.63|365.43|362.63|365.35|362.55|0
1633675750000|2021-10-08 06:49:10|365.58|362.78|365.58|362.78|365.58|362.78|365.58|362.78|0
1633675770000|2021-10-08 06:49:30|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1633675780000|2021-10-08 06:49:40|365.35|362.55|365.43|362.63|365.43|362.63|365.35|362.55|0
1633675790000|2021-10-08 06:49:50|365.28|362.48|365.43|362.63|365.43|362.63|365.28|362.48|0
1633675800000|2021-10-08 06:50:00|365.28|362.48|365.35|362.55|365.35|362.55|365.28|362.48|0
1633675810000|2021-10-08 06:50:10|365.43|362.63|365.43|362.63|365.43|362.63|365.28|362.48|0
1633675830000|2021-10-08 06:50:30|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1633675840000|2021-10-08 06:50:40|365.27|362.47|365.27|362.47|365.27|362.47|365.27|362.47|0
1633675850000|2021-10-08 06:50:50|365.12|362.32|365.2|362.4|365.2|362.4|365.12|362.32|0
1633675860000|2021-10-08 06:51:00|365.12|362.32|365.27|362.47|365.27|362.47|365.12|362.32|0
1633675870000|2021-10-08 06:51:10|365.2|362.4|365.12|362.32|365.2|362.4|365.12|362.32|0
1633675880000|2021-10-08 06:51:20|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1633675890000|2021-10-08 06:51:30|364.97|362.17|365.2|362.4|365.2|362.4|364.97|362.17|0
1633675900000|2021-10-08 06:51:40|365.12|362.32|365.2|362.4|365.27|362.47|365.12|362.32|0
1633675910000|2021-10-08 06:51:50|365.27|362.47|365.35|362.55|365.42|362.62|365.27|362.47|0
1633675920000|2021-10-08 06:52:00|365.27|362.47|365.42|362.62|365.42|362.62|365.27|362.47|0
1633675940000|2021-10-08 06:52:20|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1633675950000|2021-10-08 06:52:30|365.65|362.85|365.72|362.92|365.72|362.92|365.57|362.77|0
1633675960000|2021-10-08 06:52:40|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1633675970000|2021-10-08 06:52:50|365.65|362.85|365.42|362.62|365.65|362.85|365.42|362.62|0
1633675980000|2021-10-08 06:53:00|365.5|362.7|365.5|362.7|365.57|362.77|365.5|362.7|0
1633675990000|2021-10-08 06:53:10|365.57|362.77|365.57|362.77|365.57|362.77|365.42|362.62|0
1633676010000|2021-10-08 06:53:30|365.42|362.62|365.65|362.85|365.65|362.85|365.42|362.62|0
1633676020000|2021-10-08 06:53:40|365.72|362.92|365.57|362.77|365.72|362.92|365.57|362.77|0
1633676040000|2021-10-08 06:54:00|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1633676050000|2021-10-08 06:54:10|365.57|362.77|365.42|362.62|365.57|362.77|365.42|362.62|0
1633676060000|2021-10-08 06:54:20|365.27|362.47|365.27|362.47|365.27|362.47|365.27|362.47|0
1633676070000|2021-10-08 06:54:30|365.42|362.62|365.27|362.47|365.42|362.62|365.27|362.47|0
1633676080000|2021-10-08 06:54:40|365.35|362.55|365.42|362.62|365.42|362.62|365.35|362.55|0
1633676100000|2021-10-08 06:55:00|365.27|362.47|365.42|362.62|365.42|362.62|365.27|362.47|0
1633676130000|2021-10-08 06:55:30|365.27|362.47|365.27|362.47|365.27|362.47|365.27|362.47|0
1633676140000|2021-10-08 06:55:40|365.12|362.32|365.12|362.32|365.12|362.32|365.12|362.32|0
1633676150000|2021-10-08 06:55:50|365.27|362.47|365.27|362.47|365.27|362.47|365.27|362.47|0
1633676160000|2021-10-08 06:56:00|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1633676170000|2021-10-08 06:56:10|365.57|362.77|365.57|362.77|365.72|362.92|365.57|362.77|0
1633676180000|2021-10-08 06:56:20|365.72|362.92|365.72|362.92|365.72|362.92|365.72|362.92|0
1633676200000|2021-10-08 06:56:40|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1633676210000|2021-10-08 06:56:50|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1633676220000|2021-10-08 06:57:00|365.57|362.77|365.42|362.62|365.57|362.77|365.42|362.62|0
1633676250000|2021-10-08 06:57:30|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1633676260000|2021-10-08 06:57:40|365.42|362.62|365.34|362.54|365.42|362.62|365.27|362.47|0
1633676270000|2021-10-08 06:57:50|365.42|362.62|365.49|362.69|365.49|362.69|365.42|362.62|0
1633676280000|2021-10-08 06:58:00|365.42|362.62|365.42|362.62|365.42|362.62|365.27|362.47|0
1633676300000|2021-10-08 06:58:20|365.34|362.54|365.27|362.47|365.42|362.62|365.27|362.47|0
1633676330000|2021-10-08 06:58:50|365.12|362.32|365.12|362.32|365.12|362.32|365.12|362.32|0
1633676350000|2021-10-08 06:59:10|365.04|362.24|365.12|362.32|365.12|362.32|364.97|362.17|0
1633676360000|2021-10-08 06:59:20|365.04|362.24|364.82|362.02|365.04|362.24|364.82|362.02|0
1633676370000|2021-10-08 06:59:30|364.97|362.17|364.97|362.17|364.97|362.17|364.97|362.17|0
1633676380000|2021-10-08 06:59:40|365.04|362.24|365.42|362.62|365.42|362.62|365.04|362.24|0
1633676390000|2021-10-08 06:59:50|365.57|362.77|365.72|362.92|365.72|362.92|365.57|362.77|0
1633676400000|2021-10-08 07:00:00|366.17|363.37|365.87|363.07|366.32|363.52|365.87|363.07|0
1633676410000|2021-10-08 07:00:10|366.02|363.22|367.22|364.42|367.22|364.42|366.02|363.22|0
1633676420000|2021-10-08 07:00:20|367.07|364.27|367.98|365.18|367.98|365.18|367.07|364.27|0
1633676430000|2021-10-08 07:00:30|367.9|365.1|367.98|365.18|367.98|365.18|367.53|364.73|0
1633676440000|2021-10-08 07:00:40|367.83|365.03|367.68|364.88|367.83|365.03|367.53|364.73|0
1633676450000|2021-10-08 07:00:50|367.37|364.57|367.53|364.73|367.53|364.73|367.37|364.57|0
1633676460000|2021-10-08 07:01:00|367.22|364.42|367.37|364.57|367.68|364.88|367.22|364.42|0
1633676470000|2021-10-08 07:01:10|367.53|364.73|367.68|364.88|367.68|364.88|367.37|364.57|0
1633676480000|2021-10-08 07:01:20|367.53|364.73|367.07|364.27|367.53|364.73|367.07|364.27|0
1633676490000|2021-10-08 07:01:30|366.62|363.82|366.92|364.12|366.92|364.12|366.62|363.82|0
1633676500000|2021-10-08 07:01:40|367|364.2|367.37|364.57|367.37|364.57|367|364.2|0
1633676510000|2021-10-08 07:01:50|367.52|364.72|367.98|365.18|367.98|365.18|367.52|364.72|0
1633676520000|2021-10-08 07:02:00|368.2|365.4|367.68|364.88|368.2|365.4|367.68|364.88|0
1633676530000|2021-10-08 07:02:10|367.6|364.8|367.37|364.57|367.6|364.8|367.37|364.57|0
1633676540000|2021-10-08 07:02:20|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1633676550000|2021-10-08 07:02:30|366.77|363.97|366.77|363.97|366.77|363.97|366.77|363.97|0
1633676560000|2021-10-08 07:02:40|366.92|364.12|367.07|364.27|367.07|364.27|366.92|364.12|0
1633676570000|2021-10-08 07:02:50|367.37|364.57|367.07|364.27|367.37|364.57|367.07|364.27|0
1633676580000|2021-10-08 07:03:00|367.22|364.42|367.67|364.87|367.83|365.03|367.22|364.42|0
1633676590000|2021-10-08 07:03:10|367.37|364.57|366.92|364.12|367.37|364.57|366.92|364.12|0
1633676600000|2021-10-08 07:03:20|367.07|364.27|367.07|364.27|367.07|364.27|367.07|364.27|0
1633676610000|2021-10-08 07:03:30|367.37|364.57|367.07|364.27|367.37|364.57|367.07|364.27|0
1633676630000|2021-10-08 07:03:50|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1633676640000|2021-10-08 07:04:00|367.37|364.57|366.92|364.12|367.37|364.57|366.92|364.12|0
1633676650000|2021-10-08 07:04:10|366.77|363.97|367.07|364.27|367.07|364.27|366.77|363.97|0
1633676670000|2021-10-08 07:04:30|367.37|364.57|367.22|364.42|367.37|364.57|367.22|364.42|0
1633676680000|2021-10-08 07:04:40|367.29|364.49|367.37|364.57|367.37|364.57|367.29|364.49|0
1633676690000|2021-10-08 07:04:50|367.52|364.72|367.67|364.87|367.67|364.87|367.52|364.72|0
1633676700000|2021-10-08 07:05:00|367.62|365.22|367.78|365.38|367.78|365.38|367.62|365.22|0
1633676710000|2021-10-08 07:05:10|367.62|365.22|367.17|364.77|367.62|365.22|367.09|364.69|0
1633676720000|2021-10-08 07:05:20|367.62|365.22|367.62|365.22|367.78|365.38|367.47|365.07|0
1633676730000|2021-10-08 07:05:30|367.78|365.38|367.93|365.53|367.93|365.53|367.78|365.38|0
1633676740000|2021-10-08 07:05:40|367.78|365.38|367.62|365.22|367.93|365.53|367.62|365.22|0
1633676750000|2021-10-08 07:05:50|367.47|365.07|367.32|364.92|367.47|365.07|367.32|364.92|0
1633676760000|2021-10-08 07:06:00|367.47|365.07|367.77|365.37|367.77|365.37|367.47|365.07|0
1633676770000|2021-10-08 07:06:10|367.62|365.22|367.62|365.22|367.77|365.37|367.62|365.22|0
1633676780000|2021-10-08 07:06:20|367.77|365.37|367.77|365.37|367.77|365.37|367.47|365.07|0
1633676790000|2021-10-08 07:06:30|367.93|365.53|367.77|365.37|367.93|365.53|367.77|365.37|0
1633676800000|2021-10-08 07:06:40|367.93|365.53|367.77|365.37|368.08|365.68|367.77|365.37|0
1633676810000|2021-10-08 07:06:50|367.93|365.53|368.53|366.13|368.53|366.13|367.93|365.53|0
1633676820000|2021-10-08 07:07:00|368.23|365.83|368.23|365.83|368.23|365.83|368.23|365.83|0
1633676830000|2021-10-08 07:07:10|368.83|366.43|369.43|367.03|369.43|367.03|368.83|366.43|0
1633676840000|2021-10-08 07:07:20|369.58|367.18|369.28|366.88|369.58|367.18|369.28|366.88|0
1633676850000|2021-10-08 07:07:30|369.43|367.03|369.74|367.34|369.74|367.34|369.43|367.03|0
1633676860000|2021-10-08 07:07:40|369.58|367.18|369.43|367.03|369.58|367.18|369.43|367.03|0
1633676870000|2021-10-08 07:07:50|369.74|367.34|370.34|367.94|370.34|367.94|369.74|367.34|0
1633676880000|2021-10-08 07:08:00|370.49|368.09|370.34|367.94|370.49|368.09|370.34|367.94|0
1633676890000|2021-10-08 07:08:10|370.19|367.79|369.58|367.18|370.19|367.79|369.43|367.03|0
1633676900000|2021-10-08 07:08:20|369.73|367.33|369.96|367.56|370.04|367.64|369.73|367.33|0
1633676910000|2021-10-08 07:08:30|369.89|367.49|369.43|367.03|369.89|367.49|369.28|366.88|0
1633676920000|2021-10-08 07:08:40|369.58|367.18|369.58|367.18|369.73|367.33|369.58|367.18|0
1633676930000|2021-10-08 07:08:50|369.51|367.11|369.28|366.88|369.51|367.11|369.28|366.88|0
1633676940000|2021-10-08 07:09:00|369.35|366.95|369.28|366.88|369.35|366.95|369.28|366.88|0
1633676950000|2021-10-08 07:09:10|369.43|367.03|369.73|367.33|369.73|367.33|369.43|367.03|0
1633676960000|2021-10-08 07:09:20|369.58|367.18|369.73|367.33|369.81|367.41|369.58|367.18|0
1633676970000|2021-10-08 07:09:30|369.89|367.49|369.89|367.49|369.89|367.49|369.73|367.33|0
1633676980000|2021-10-08 07:09:40|370.04|367.64|370.04|367.64|370.19|367.79|370.04|367.64|0
1633676990000|2021-10-08 07:09:50|369.81|367.41|369.43|367.03|369.81|367.41|369.43|367.03|0
1633677000000|2021-10-08 07:10:00|369.58|367.18|369.81|367.41|369.81|367.41|369.58|367.18|0
1633677010000|2021-10-08 07:10:10|369.89|367.49|369.89|367.49|369.89|367.49|369.73|367.33|0
1633677020000|2021-10-08 07:10:20|370.04|367.64|369.89|367.49|370.04|367.64|369.89|367.49|0
1633677030000|2021-10-08 07:10:30|370.04|367.64|369.88|367.48|370.04|367.64|369.88|367.48|0
1633677040000|2021-10-08 07:10:40|369.73|367.33|369.73|367.33|369.88|367.48|369.73|367.33|0
1633677050000|2021-10-08 07:10:50|369.58|367.18|369.28|366.88|369.58|367.18|369.28|366.88|0
1633677060000|2021-10-08 07:11:00|369.5|367.1|369.5|367.1|369.58|367.18|369.5|367.1|0
1633677070000|2021-10-08 07:11:10|369.58|367.18|369.73|367.33|369.73|367.33|369.58|367.18|0
1633677080000|2021-10-08 07:11:20|369.58|367.18|369.58|367.18|369.58|367.18|369.58|367.18|0
1633677090000|2021-10-08 07:11:30|369.43|367.03|369.43|367.03|369.43|367.03|369.43|367.03|0
1633677110000|2021-10-08 07:11:50|369.28|366.88|369.13|366.73|369.28|366.88|369.13|366.73|0
1633677120000|2021-10-08 07:12:00|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1633677130000|2021-10-08 07:12:10|368.83|366.43|368.98|366.58|368.98|366.58|368.83|366.43|0
1633677140000|2021-10-08 07:12:20|369.13|366.73|369.28|366.88|369.28|366.88|369.13|366.73|0
1633677150000|2021-10-08 07:12:30|369.43|367.03|369.13|366.73|369.43|367.03|369.13|366.73|0
1633677160000|2021-10-08 07:12:40|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1633677170000|2021-10-08 07:12:50|368.9|366.5|368.68|366.28|368.9|366.5|368.68|366.28|0
1633677180000|2021-10-08 07:13:00|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1633677190000|2021-10-08 07:13:10|368.68|366.28|368.53|366.13|368.83|366.43|368.53|366.13|0
1633677200000|2021-10-08 07:13:20|368.68|366.28|368.68|366.28|368.75|366.35|368.68|366.28|0
1633677210000|2021-10-08 07:13:30|368.83|366.43|368.53|366.13|368.83|366.43|368.53|366.13|0
1633677220000|2021-10-08 07:13:40|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1633677230000|2021-10-08 07:13:50|368.53|366.13|368.22|365.82|368.53|366.13|368.22|365.82|0
1633677240000|2021-10-08 07:14:00|368.37|365.97|368.22|365.82|368.53|366.13|368.22|365.82|0
1633677250000|2021-10-08 07:14:10|368.37|365.97|368.22|365.82|368.37|365.97|368.22|365.82|0
1633677260000|2021-10-08 07:14:20|368.07|365.67|368.07|365.67|368.07|365.67|367.92|365.52|0
1633677270000|2021-10-08 07:14:30|368.22|365.82|368.22|365.82|368.22|365.82|368.07|365.67|0
1633677280000|2021-10-08 07:14:40|368.07|365.67|367.92|365.52|368.07|365.67|367.92|365.52|0
1633677290000|2021-10-08 07:14:50|367.99|365.59|368.07|365.67|368.07|365.67|367.92|365.52|0
1633677300000|2021-10-08 07:15:00|367.77|365.37|367.92|365.52|367.92|365.52|367.77|365.37|0
1633677310000|2021-10-08 07:15:10|367.77|365.37|367.92|365.52|367.92|365.52|367.77|365.37|0
1633677320000|2021-10-08 07:15:20|367.77|365.37|367.92|365.52|367.99|365.59|367.77|365.37|0
1633677330000|2021-10-08 07:15:30|367.77|365.37|367.77|365.37|367.84|365.44|367.77|365.37|0
1633677340000|2021-10-08 07:15:40|367.84|365.44|368.14|365.74|368.14|365.74|367.84|365.44|0
1633677350000|2021-10-08 07:15:50|368.22|365.82|368.22|365.82|368.22|365.82|368.07|365.67|0
1633677360000|2021-10-08 07:16:00|368.07|365.67|368.07|365.67|368.07|365.67|367.92|365.52|0
1633677370000|2021-10-08 07:16:10|367.99|365.59|367.47|365.07|367.99|365.59|367.47|365.07|0
1633677380000|2021-10-08 07:16:20|367.62|365.22|367.77|365.37|367.77|365.37|367.62|365.22|0
1633677400000|2021-10-08 07:16:40|367.84|365.44|367.77|365.37|367.92|365.52|367.77|365.37|0
1633677410000|2021-10-08 07:16:50|367.62|365.22|367.47|365.07|367.77|365.37|367.47|365.07|0
1633677420000|2021-10-08 07:17:00|367.17|364.77|366.87|364.47|367.17|364.77|366.87|364.47|0
1633677430000|2021-10-08 07:17:10|366.79|364.39|366.72|364.32|366.87|364.47|366.72|364.32|0
1633677440000|2021-10-08 07:17:20|366.87|364.47|366.79|364.39|366.87|364.47|366.79|364.39|0
1633677450000|2021-10-08 07:17:30|366.72|364.32|366.42|364.02|366.72|364.32|366.42|364.02|0
1633677460000|2021-10-08 07:17:40|366.57|364.17|366.34|363.94|366.57|364.17|366.34|363.94|0
1633677470000|2021-10-08 07:17:50|366.12|363.72|365.96|363.56|366.12|363.72|365.96|363.56|0
1633677480000|2021-10-08 07:18:00|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1633677490000|2021-10-08 07:18:10|365.96|363.56|365.81|363.41|365.96|363.56|365.51|363.11|0
1633677500000|2021-10-08 07:18:20|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1633677510000|2021-10-08 07:18:30|365.36|362.96|365.59|363.19|365.59|363.19|365.36|362.96|0
1633677520000|2021-10-08 07:18:40|365.51|363.11|365.36|362.96|365.66|363.26|365.36|362.96|0
1633677530000|2021-10-08 07:18:50|365.21|362.81|365.44|363.04|365.44|363.04|365.21|362.81|0
1633677540000|2021-10-08 07:19:00|365.21|362.81|365.06|362.66|365.36|362.96|364.91|362.51|0
1633677550000|2021-10-08 07:19:10|364.84|362.44|364.76|362.36|364.84|362.44|364.61|362.21|0
1633677560000|2021-10-08 07:19:20|364.91|362.51|364.91|362.51|365.06|362.66|364.61|362.21|0
1633677570000|2021-10-08 07:19:30|365.06|362.66|365.21|362.81|365.21|362.81|365.06|362.66|0
1633677580000|2021-10-08 07:19:40|365.06|362.66|364.76|362.36|365.06|362.66|364.76|362.36|0
1633677590000|2021-10-08 07:19:50|365.06|362.66|365.36|362.96|365.36|362.96|365.06|362.66|0
1633677600000|2021-10-08 07:20:00|365.66|363.26|365.21|362.81|365.66|363.26|365.21|362.81|0
1633677610000|2021-10-08 07:20:10|365.36|362.96|364.76|362.36|365.36|362.96|364.76|362.36|0
1633677620000|2021-10-08 07:20:20|364.61|362.21|364.31|361.91|364.61|362.21|364.16|361.76|0
1633677630000|2021-10-08 07:20:30|364.46|362.06|364.76|362.36|364.76|362.36|364.46|362.06|0
1633677640000|2021-10-08 07:20:40|364.91|362.51|364.76|362.36|365.06|362.66|364.76|362.36|0
1633677650000|2021-10-08 07:20:50|364.61|362.21|364.76|362.36|364.91|362.51|364.61|362.21|0
1633677660000|2021-10-08 07:21:00|364.61|362.21|364.83|362.43|364.83|362.43|364.61|362.21|0
1633677670000|2021-10-08 07:21:10|365.21|362.81|365.36|362.96|365.36|362.96|365.21|362.81|0
1633677680000|2021-10-08 07:21:20|365.21|362.81|365.21|362.81|365.36|362.96|365.21|362.81|0
1633677690000|2021-10-08 07:21:30|365.28|362.88|364.61|362.21|365.28|362.88|364.61|362.21|0
1633677700000|2021-10-08 07:21:40|364.46|362.06|364.16|361.76|364.46|362.06|364.16|361.76|0
1633677710000|2021-10-08 07:21:50|364.01|361.61|364.16|361.76|364.16|361.76|364.01|361.61|0
1633677720000|2021-10-08 07:22:00|364.01|361.61|364.53|362.13|364.61|362.21|364.01|361.61|0
1633677730000|2021-10-08 07:22:10|364.61|362.21|364.91|362.51|364.91|362.51|364.31|361.91|0
1633677740000|2021-10-08 07:22:20|364.38|361.98|364.53|362.13|364.53|362.13|364.38|361.98|0
1633677750000|2021-10-08 07:22:30|364.76|362.36|364.76|362.36|364.91|362.51|364.76|362.36|0
1633677760000|2021-10-08 07:22:40|364.91|362.51|364.98|362.58|364.98|362.58|364.83|362.43|0
1633677770000|2021-10-08 07:22:50|365.06|362.66|365.06|362.66|365.06|362.66|364.98|362.58|0
1633677780000|2021-10-08 07:23:00|365.21|362.81|364.61|362.21|365.21|362.81|364.46|362.06|0
1633677790000|2021-10-08 07:23:10|364.76|362.36|364.61|362.21|364.76|362.36|364.61|362.21|0
1633677800000|2021-10-08 07:23:20|364.76|362.36|365.36|362.96|365.36|362.96|364.76|362.36|0
1633677810000|2021-10-08 07:23:30|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1633677820000|2021-10-08 07:23:40|365.36|362.96|365.21|362.81|365.36|362.96|365.21|362.81|0
1633677830000|2021-10-08 07:23:50|365.06|362.66|365.21|362.81|365.21|362.81|365.06|362.66|0
1633677840000|2021-10-08 07:24:00|364.91|362.51|365.36|362.96|365.36|362.96|364.91|362.51|0
1633677850000|2021-10-08 07:24:10|365.21|362.81|365.51|363.11|365.51|363.11|365.21|362.81|0
1633677860000|2021-10-08 07:24:20|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1633677870000|2021-10-08 07:24:30|365.43|363.03|365.06|362.66|365.43|363.03|365.06|362.66|0
1633677880000|2021-10-08 07:24:40|364.91|362.51|365.06|362.66|365.06|362.66|364.91|362.51|0
1633677890000|2021-10-08 07:24:50|365.21|362.81|365.36|362.96|365.36|362.96|365.21|362.81|0
1633677900000|2021-10-08 07:25:00|365.21|362.81|365.81|363.41|365.81|363.41|365.21|362.81|0
1633677910000|2021-10-08 07:25:10|365.73|363.33|366.03|363.63|366.03|363.63|365.66|363.26|0
1633677920000|2021-10-08 07:25:20|366.26|363.86|366.11|363.71|366.26|363.86|366.11|363.71|0
1633677930000|2021-10-08 07:25:30|365.96|363.56|366.26|363.86|366.26|363.86|365.96|363.56|0
1633677940000|2021-10-08 07:25:40|366.41|364.01|366.33|363.93|366.41|364.01|366.26|363.86|0
1633677950000|2021-10-08 07:25:50|366.26|363.86|366.26|363.86|366.26|363.86|366.11|363.71|0
1633677960000|2021-10-08 07:26:00|365.96|363.56|366.11|363.71|366.11|363.71|365.96|363.56|0
1633677970000|2021-10-08 07:26:10|366.03|363.63|366.11|363.71|366.11|363.71|366.03|363.63|0
1633677980000|2021-10-08 07:26:20|365.96|363.56|365.81|363.41|365.96|363.56|365.81|363.41|0
1633677990000|2021-10-08 07:26:30|365.96|363.56|366.41|364.01|366.41|364.01|365.96|363.56|0
1633678000000|2021-10-08 07:26:40|366.26|363.86|366.56|364.16|366.56|364.16|366.26|363.86|0
1633678010000|2021-10-08 07:26:50|366.71|364.31|366.11|363.71|366.71|364.31|366.11|363.71|0
1633678020000|2021-10-08 07:27:00|366.03|363.63|366.11|363.71|366.11|363.71|366.03|363.63|0
1633678030000|2021-10-08 07:27:10|365.81|363.41|365.81|363.41|365.81|363.41|365.66|363.26|0
1633678040000|2021-10-08 07:27:20|365.96|363.56|365.81|363.41|365.96|363.56|365.81|363.41|0
1633678050000|2021-10-08 07:27:30|365.96|363.56|365.51|363.11|365.96|363.56|365.51|363.11|0
1633678060000|2021-10-08 07:27:40|365.36|362.96|365.21|362.81|365.36|362.96|365.21|362.81|0
1633678070000|2021-10-08 07:27:50|365.06|362.66|364.98|362.58|365.06|362.66|364.98|362.58|0
1633678080000|2021-10-08 07:28:00|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1633678090000|2021-10-08 07:28:10|365.21|362.81|365.06|362.66|365.21|362.81|365.06|362.66|0
1633678100000|2021-10-08 07:28:20|364.91|362.51|364.91|362.51|364.91|362.51|364.91|362.51|0
1633678110000|2021-10-08 07:28:30|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1633678120000|2021-10-08 07:28:40|364.46|362.06|364.76|362.36|364.76|362.36|364.46|362.06|0
1633678130000|2021-10-08 07:28:50|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1633678140000|2021-10-08 07:29:00|364.46|362.06|364.61|362.21|364.68|362.28|364.46|362.06|0
1633678150000|2021-10-08 07:29:10|364.76|362.36|364.61|362.21|364.76|362.36|364.61|362.21|0
1633678160000|2021-10-08 07:29:20|364.91|362.51|364.76|362.36|364.91|362.51|364.76|362.36|0
1633678170000|2021-10-08 07:29:30|364.61|362.21|364.46|362.06|364.61|362.21|364.46|362.06|0
1633678180000|2021-10-08 07:29:40|364.31|361.91|364.16|361.76|364.31|361.91|364.16|361.76|0
1633678190000|2021-10-08 07:29:50|364.31|361.91|364.46|362.06|364.46|362.06|364.31|361.91|0
1633678200000|2021-10-08 07:30:00|363.86|361.46|363.11|360.71|363.86|361.46|363.11|360.71|0
1633678210000|2021-10-08 07:30:10|363.26|360.86|363.41|361.01|363.41|361.01|363.26|360.86|0
1633678220000|2021-10-08 07:30:20|363.48|361.08|363.26|360.86|363.48|361.08|363.26|360.86|0
1633678230000|2021-10-08 07:30:30|362.96|360.56|362.81|360.41|362.96|360.56|362.66|360.26|0
1633678240000|2021-10-08 07:30:40|363.03|360.63|362.81|360.41|363.03|360.63|362.81|360.41|0
1633678250000|2021-10-08 07:30:50|362.66|360.26|362.66|360.26|362.81|360.41|362.51|360.11|0
1633678260000|2021-10-08 07:31:00|362.81|360.41|363.11|360.71|363.11|360.71|362.81|360.41|0
1633678270000|2021-10-08 07:31:10|362.96|360.56|362.96|360.56|363.11|360.71|362.96|360.56|0
1633678280000|2021-10-08 07:31:20|363.26|360.86|363.56|361.16|363.56|361.16|363.26|360.86|0
1633678290000|2021-10-08 07:31:30|363.71|361.31|363.56|361.16|363.71|361.31|363.56|361.16|0
1633678300000|2021-10-08 07:31:40|363.41|361.01|362.96|360.56|363.41|361.01|362.96|360.56|0
1633678310000|2021-10-08 07:31:50|362.66|360.26|362.66|360.26|362.81|360.41|362.51|360.11|0
1633678320000|2021-10-08 07:32:00|362.51|360.11|362.28|359.88|362.51|360.11|362.28|359.88|0
1633678330000|2021-10-08 07:32:10|362.51|360.11|362.06|359.66|362.51|360.11|362.06|359.66|0
1633678340000|2021-10-08 07:32:20|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1633678350000|2021-10-08 07:32:30|362.21|359.81|362.36|359.96|362.36|359.96|362.21|359.81|0
1633678360000|2021-10-08 07:32:40|362.51|360.11|362.36|359.96|362.51|360.11|362.36|359.96|0
1633678370000|2021-10-08 07:32:50|362.51|360.11|362.36|359.96|362.51|360.11|362.36|359.96|0
1633678380000|2021-10-08 07:33:00|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1633678390000|2021-10-08 07:33:10|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1633678400000|2021-10-08 07:33:20|362.06|359.66|362.36|359.96|362.36|359.96|362.06|359.66|0
1633678410000|2021-10-08 07:33:30|362.66|360.26|362.81|360.41|362.81|360.41|362.66|360.26|0
1633678420000|2021-10-08 07:33:40|362.96|360.56|363.11|360.71|363.11|360.71|362.96|360.56|0
1633678430000|2021-10-08 07:33:50|363.03|360.63|363.26|360.86|363.26|360.86|363.03|360.63|0
1633678440000|2021-10-08 07:34:00|363.18|360.78|363.11|360.71|363.26|360.86|363.11|360.71|0
1633678450000|2021-10-08 07:34:10|362.96|360.56|362.66|360.26|362.96|360.56|362.66|360.26|0
1633678460000|2021-10-08 07:34:20|362.73|360.33|362.81|360.41|362.81|360.41|362.73|360.33|0
1633678470000|2021-10-08 07:34:30|362.51|360.11|362.51|360.11|362.66|360.26|362.51|360.11|0
1633678480000|2021-10-08 07:34:40|362.66|360.26|362.81|360.41|362.96|360.56|362.66|360.26|0
1633678490000|2021-10-08 07:34:50|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1633678500000|2021-10-08 07:35:00|362.66|360.26|362.81|360.41|362.88|360.48|362.66|360.26|0
1633678510000|2021-10-08 07:35:10|362.66|360.26|362.81|360.41|362.81|360.41|362.66|360.26|0
1633678520000|2021-10-08 07:35:20|362.96|360.56|362.73|360.33|362.96|360.56|362.73|360.33|0
1633678530000|2021-10-08 07:35:30|362.51|360.11|362.66|360.26|362.66|360.26|362.51|360.11|0
1633678540000|2021-10-08 07:35:40|362.51|360.11|362.66|360.26|362.66|360.26|362.51|360.11|0
1633678550000|2021-10-08 07:35:50|362.51|360.11|362.96|360.56|362.96|360.56|362.51|360.11|0
1633678560000|2021-10-08 07:36:00|362.66|360.26|362.36|359.96|362.66|360.26|362.36|359.96|0
1633678570000|2021-10-08 07:36:10|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1633678580000|2021-10-08 07:36:20|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1633678600000|2021-10-08 07:36:40|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1633678610000|2021-10-08 07:36:50|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1633678620000|2021-10-08 07:37:00|362.36|359.96|362.51|360.11|362.66|360.26|362.36|359.96|0
1633678630000|2021-10-08 07:37:10|362.66|360.26|362.96|360.56|362.96|360.56|362.66|360.26|0
1633678640000|2021-10-08 07:37:20|362.88|360.48|362.81|360.41|362.88|360.48|362.81|360.41|0
1633678650000|2021-10-08 07:37:30|362.96|360.56|363.11|360.71|363.11|360.71|362.96|360.56|0
1633678660000|2021-10-08 07:37:40|362.96|360.56|362.96|360.56|362.96|360.56|362.81|360.41|0
1633678670000|2021-10-08 07:37:50|363.11|360.71|363.11|360.71|363.11|360.71|362.96|360.56|0
1633678680000|2021-10-08 07:38:00|362.96|360.56|363.11|360.71|363.11|360.71|362.96|360.56|0
1633678690000|2021-10-08 07:38:10|363.26|360.86|363.33|360.93|363.33|360.93|363.26|360.86|0
1633678700000|2021-10-08 07:38:20|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1633678710000|2021-10-08 07:38:30|363.71|361.31|363.71|361.31|363.71|361.31|363.71|361.31|0
1633678720000|2021-10-08 07:38:40|363.86|361.46|363.71|361.31|363.86|361.46|363.71|361.31|0
1633678730000|2021-10-08 07:38:50|363.86|361.46|363.86|361.46|364.01|361.61|363.86|361.46|0
1633678740000|2021-10-08 07:39:00|363.93|361.53|363.56|361.16|363.93|361.53|363.56|361.16|0
1633678750000|2021-10-08 07:39:10|363.71|361.31|364.01|361.61|364.01|361.61|363.71|361.31|0
1633678760000|2021-10-08 07:39:20|364.16|361.76|364.23|361.83|364.23|361.83|364.01|361.61|0
1633678770000|2021-10-08 07:39:30|364.16|361.76|363.86|361.46|364.16|361.76|363.86|361.46|0
1633678780000|2021-10-08 07:39:40|364.01|361.61|364.16|361.76|364.16|361.76|364.01|361.61|0
1633678790000|2021-10-08 07:39:50|364.23|361.83|364.16|361.76|364.23|361.83|364.16|361.76|0
1633678800000|2021-10-08 07:40:00|364.31|361.91|363.86|361.46|364.31|361.91|363.86|361.46|0
1633678810000|2021-10-08 07:40:10|363.71|361.31|363.78|361.38|363.86|361.46|363.71|361.31|0
1633678820000|2021-10-08 07:40:20|363.86|361.46|364.01|361.61|364.01|361.61|363.71|361.31|0
1633678830000|2021-10-08 07:40:30|364.16|361.76|364.31|361.91|364.31|361.91|364.16|361.76|0
1633678840000|2021-10-08 07:40:40|364.3|361.9|364.45|362.05|364.45|362.05|364.3|361.9|0
1633678850000|2021-10-08 07:40:50|364.6|362.2|364.68|362.28|364.68|362.28|364.45|362.05|0
1633678860000|2021-10-08 07:41:00|364.75|362.35|364.6|362.2|364.75|362.35|364.6|362.2|0
1633678870000|2021-10-08 07:41:10|364.75|362.35|364.6|362.2|364.75|362.35|364.6|362.2|0
1633678880000|2021-10-08 07:41:20|364.9|362.5|364.9|362.5|365.05|362.65|364.9|362.5|0
1633678890000|2021-10-08 07:41:30|364.98|362.58|364.68|362.28|365.05|362.65|364.68|362.28|0
1633678900000|2021-10-08 07:41:40|364.6|362.2|364.75|362.35|364.75|362.35|364.6|362.2|0
1633678910000|2021-10-08 07:41:50|364.6|362.2|364.75|362.35|364.75|362.35|364.45|362.05|0
1633678920000|2021-10-08 07:42:00|364.6|362.2|364.6|362.2|364.75|362.35|364.6|362.2|0
1633678930000|2021-10-08 07:42:10|364.45|362.05|364.6|362.2|364.6|362.2|364.45|362.05|0
1633678940000|2021-10-08 07:42:20|364.45|362.05|364.6|362.2|364.6|362.2|364.45|362.05|0
1633678950000|2021-10-08 07:42:30|364.45|362.05|364.6|362.2|364.6|362.2|364.45|362.05|0
1633678970000|2021-10-08 07:42:50|364.75|362.35|364.75|362.35|364.9|362.5|364.75|362.35|0
1633678980000|2021-10-08 07:43:00|364.9|362.5|364.6|362.2|364.9|362.5|364.6|362.2|0
1633678990000|2021-10-08 07:43:10|364.75|362.35|364.75|362.35|364.75|362.35|364.6|362.2|0
1633679000000|2021-10-08 07:43:20|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1633679010000|2021-10-08 07:43:30|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1633679020000|2021-10-08 07:43:40|364.9|362.5|365.05|362.65|365.05|362.65|364.9|362.5|0
1633679030000|2021-10-08 07:43:50|364.9|362.5|364.75|362.35|365.05|362.65|364.75|362.35|0
1633679040000|2021-10-08 07:44:00|364.9|362.5|364.6|362.2|364.9|362.5|364.6|362.2|0
1633679050000|2021-10-08 07:44:10|364.75|362.35|364.75|362.35|364.75|362.35|364.6|362.2|0
1633679060000|2021-10-08 07:44:20|364.6|362.2|364.75|362.35|364.75|362.35|364.6|362.2|0
1633679070000|2021-10-08 07:44:30|364.6|362.2|364.75|362.35|364.75|362.35|364.6|362.2|0
1633679080000|2021-10-08 07:44:40|364.83|362.43|364.75|362.35|364.83|362.43|364.75|362.35|0
1633679100000|2021-10-08 07:45:00|364.83|362.43|364.75|362.35|364.83|362.43|364.75|362.35|0
1633679110000|2021-10-08 07:45:10|364.9|362.5|365.05|362.65|365.05|362.65|364.9|362.5|0
1633679120000|2021-10-08 07:45:20|365.35|362.95|365.05|362.65|365.35|362.95|365.05|362.65|0
1633679130000|2021-10-08 07:45:30|365.2|362.8|365.2|362.8|365.35|362.95|365.2|362.8|0
1633679140000|2021-10-08 07:45:40|365.05|362.65|365.05|362.65|365.12|362.72|365.05|362.65|0
1633679150000|2021-10-08 07:45:50|365.2|362.8|365.35|362.95|365.35|362.95|365.2|362.8|0
1633679160000|2021-10-08 07:46:00|365.2|362.8|365.5|363.1|365.5|363.1|365.2|362.8|0
1633679170000|2021-10-08 07:46:10|365.42|363.02|365.65|363.25|365.65|363.25|365.42|363.02|0
1633679180000|2021-10-08 07:46:20|365.5|363.1|365.8|363.4|365.8|363.4|365.5|363.1|0
1633679190000|2021-10-08 07:46:30|365.65|363.25|365.65|363.25|365.65|363.25|365.5|363.1|0
1633679200000|2021-10-08 07:46:40|365.8|363.4|365.8|363.4|365.8|363.4|365.8|363.4|0
1633679210000|2021-10-08 07:46:50|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1633679220000|2021-10-08 07:47:00|365.35|362.95|365.5|363.1|365.5|363.1|365.35|362.95|0
1633679230000|2021-10-08 07:47:10|365.35|362.95|365.2|362.8|365.35|362.95|365.2|362.8|0
1633679240000|2021-10-08 07:47:20|365.35|362.95|365.5|363.1|365.5|363.1|365.35|362.95|0
1633679250000|2021-10-08 07:47:30|365.35|362.95|365.2|362.8|365.35|362.95|365.2|362.8|0
1633679260000|2021-10-08 07:47:40|365.35|362.95|365.35|362.95|365.5|363.1|365.35|362.95|0
1633679270000|2021-10-08 07:47:50|365.5|363.1|365.35|362.95|365.5|363.1|365.35|362.95|0
1633679280000|2021-10-08 07:48:00|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1633679290000|2021-10-08 07:48:10|365.35|362.95|365.65|363.25|365.65|363.25|365.35|362.95|0
1633679300000|2021-10-08 07:48:20|365.5|363.1|365.35|362.95|365.5|363.1|365.35|362.95|0
1633679310000|2021-10-08 07:48:30|365.2|362.8|365.2|362.8|365.35|362.95|365.2|362.8|0
1633679320000|2021-10-08 07:48:40|365.12|362.72|365.2|362.8|365.2|362.8|365.12|362.72|0
1633679330000|2021-10-08 07:48:50|365.35|362.95|365.05|362.65|365.35|362.95|365.05|362.65|0
1633679340000|2021-10-08 07:49:00|364.9|362.5|364.75|362.35|364.9|362.5|364.75|362.35|0
1633679350000|2021-10-08 07:49:10|364.9|362.5|365.2|362.8|365.35|362.95|364.9|362.5|0
1633679370000|2021-10-08 07:49:30|365.05|362.65|364.9|362.5|365.05|362.65|364.9|362.5|0
1633679380000|2021-10-08 07:49:40|365.05|362.65|365.2|362.8|365.2|362.8|365.05|362.65|0
1633679390000|2021-10-08 07:49:50|365.05|362.65|365.2|362.8|365.2|362.8|365.05|362.65|0
1633679400000|2021-10-08 07:50:00|365.05|362.65|365.2|362.8|365.2|362.8|365.05|362.65|0
1633679410000|2021-10-08 07:50:10|365.05|362.65|365.12|362.72|365.12|362.72|365.05|362.65|0
1633679420000|2021-10-08 07:50:20|365.05|362.65|365.65|363.25|365.65|363.25|365.05|362.65|0
1633679430000|2021-10-08 07:50:30|365.8|363.4|365.57|363.17|365.8|363.4|365.57|363.17|0
1633679440000|2021-10-08 07:50:40|365.5|363.1|365.65|363.25|365.65|363.25|365.5|363.1|0
1633679480000|2021-10-08 07:51:20|365.5|363.1|365.35|362.95|365.5|363.1|365.35|362.95|0
1633679490000|2021-10-08 07:51:30|365.2|362.8|365.2|362.8|365.35|362.95|365.2|362.8|0
1633679500000|2021-10-08 07:51:40|365.35|362.95|365.35|362.95|365.35|362.95|365.12|362.72|0
1633679510000|2021-10-08 07:51:50|365.2|362.8|365.2|362.8|365.35|362.95|365.2|362.8|0
1633679520000|2021-10-08 07:52:00|365.27|362.87|365.05|362.65|365.35|362.95|365.05|362.65|0
1633679530000|2021-10-08 07:52:10|364.9|362.5|364.75|362.35|365.05|362.65|364.75|362.35|0
1633679540000|2021-10-08 07:52:20|364.6|362.2|364.75|362.35|364.75|362.35|364.6|362.2|0
1633679560000|2021-10-08 07:52:40|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1633679570000|2021-10-08 07:52:50|364.75|362.35|365.05|362.65|365.05|362.65|364.75|362.35|0
1633679580000|2021-10-08 07:53:00|364.9|362.5|365.2|362.8|365.2|362.8|364.9|362.5|0
1633679590000|2021-10-08 07:53:10|365.27|362.87|365.27|362.87|365.35|362.95|365.27|362.87|0
1633679600000|2021-10-08 07:53:20|365.35|362.95|365.8|363.4|365.8|363.4|365.35|362.95|0
1633679610000|2021-10-08 07:53:30|365.95|363.55|365.8|363.4|365.95|363.55|365.8|363.4|0
1633679620000|2021-10-08 07:53:40|365.95|363.55|366.1|363.7|366.1|363.7|365.95|363.55|0
1633679630000|2021-10-08 07:53:50|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1633679640000|2021-10-08 07:54:00|365.8|363.4|365.35|362.95|365.8|363.4|365.35|362.95|0
1633679650000|2021-10-08 07:54:10|365.05|362.65|365.05|362.65|365.12|362.72|365.05|362.65|0
1633679660000|2021-10-08 07:54:20|364.9|362.5|364.82|362.42|364.9|362.5|364.82|362.42|0
1633679670000|2021-10-08 07:54:30|364.75|362.35|364.9|362.5|364.9|362.5|364.75|362.35|0
1633679680000|2021-10-08 07:54:40|364.82|362.42|364.9|362.5|364.9|362.5|364.82|362.42|0
1633679690000|2021-10-08 07:54:50|364.75|362.35|364.45|362.05|364.75|362.35|364.45|362.05|0
1633679700000|2021-10-08 07:55:00|364.75|362.35|364.45|362.05|364.75|362.35|364.45|362.05|0
1633679710000|2021-10-08 07:55:10|364.52|362.12|364.52|362.12|364.52|362.12|364.45|362.05|0
1633679720000|2021-10-08 07:55:20|364.6|362.2|364.75|362.35|364.75|362.35|364.6|362.2|0
1633679730000|2021-10-08 07:55:30|364.67|362.27|364.6|362.2|364.75|362.35|364.6|362.2|0
1633679740000|2021-10-08 07:55:40|364.45|362.05|364.15|361.75|364.45|362.05|364.15|361.75|0
1633679750000|2021-10-08 07:55:50|364.22|361.82|364.3|361.9|364.3|361.9|364|361.6|0
1633679760000|2021-10-08 07:56:00|364.45|362.05|364.6|362.2|364.6|362.2|364.45|362.05|0
1633679770000|2021-10-08 07:56:10|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1633679800000|2021-10-08 07:56:40|364.9|362.5|364.6|362.2|364.9|362.5|364.6|362.2|0
1633679810000|2021-10-08 07:56:50|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1633679820000|2021-10-08 07:57:00|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1633679830000|2021-10-08 07:57:10|364.82|362.42|364.75|362.35|364.9|362.5|364.75|362.35|0
1633679840000|2021-10-08 07:57:20|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1633679850000|2021-10-08 07:57:30|364.52|362.12|364.3|361.9|364.6|362.2|364.3|361.9|0
1633679860000|2021-10-08 07:57:40|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1633679870000|2021-10-08 07:57:50|364.3|361.9|364.45|362.05|364.45|362.05|364.3|361.9|0
1633679880000|2021-10-08 07:58:00|364.37|361.97|364.45|362.05|364.45|362.05|364.37|361.97|0
1633679890000|2021-10-08 07:58:10|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1633679900000|2021-10-08 07:58:20|364.3|361.9|364.45|362.05|364.45|362.05|364.3|361.9|0
1633679910000|2021-10-08 07:58:30|364.37|361.97|364.37|361.97|364.45|362.05|364.37|361.97|0
1633679920000|2021-10-08 07:58:40|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1633679930000|2021-10-08 07:58:50|364.15|361.75|364.3|361.9|364.3|361.9|364.15|361.75|0
1633679940000|2021-10-08 07:59:00|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1633679950000|2021-10-08 07:59:10|364.3|361.9|364.37|361.97|364.37|361.97|364.3|361.9|0
1633679960000|2021-10-08 07:59:20|364.3|361.9|364.6|362.2|364.6|362.2|364.3|361.9|0
1633679980000|2021-10-08 07:59:40|364.52|362.12|364.6|362.2|364.6|362.2|364.45|362.05|0
1633679990000|2021-10-08 07:59:50|364.45|362.05|364.45|362.05|364.6|362.2|364.45|362.05|0
1633680000000|2021-10-08 08:00:00|364.3|361.9|364.3|361.9|364.3|361.9|364.15|361.75|0
1633680010000|2021-10-08 08:00:10|364.67|362.27|364.9|362.5|364.9|362.5|364.6|362.2|0
1633680020000|2021-10-08 08:00:20|364.97|362.57|365.2|362.8|365.2|362.8|364.97|362.57|0
1633680040000|2021-10-08 08:00:40|365.35|362.95|365.2|362.8|365.35|362.95|365.2|362.8|0
1633680050000|2021-10-08 08:00:50|365.35|362.95|365.2|362.8|365.35|362.95|365.2|362.8|0
1633680060000|2021-10-08 08:01:00|365.05|362.65|364.75|362.35|365.05|362.65|364.75|362.35|0
1633680070000|2021-10-08 08:01:10|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1633680090000|2021-10-08 08:01:30|364.75|362.35|364.82|362.42|364.82|362.42|364.6|362.2|0
1633680100000|2021-10-08 08:01:40|364.9|362.5|364.9|362.5|364.9|362.5|364.75|362.35|0
1633680110000|2021-10-08 08:01:50|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1633680130000|2021-10-08 08:02:10|365.12|362.72|365.05|362.65|365.12|362.72|365.05|362.65|0
1633680140000|2021-10-08 08:02:20|364.9|362.5|364.75|362.35|364.9|362.5|364.75|362.35|0
1633680150000|2021-10-08 08:02:30|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1633680160000|2021-10-08 08:02:40|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1633680180000|2021-10-08 08:03:00|364.9|362.5|365.05|362.65|365.05|362.65|364.9|362.5|0
1633680190000|2021-10-08 08:03:10|364.97|362.57|364.67|362.27|364.97|362.57|364.67|362.27|0
1633680200000|2021-10-08 08:03:20|364.6|362.2|364.45|362.05|364.6|362.2|364.45|362.05|0
1633680210000|2021-10-08 08:03:30|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1633680230000|2021-10-08 08:03:50|364.22|361.82|364.3|361.9|364.3|361.9|364.22|361.82|0
1633680240000|2021-10-08 08:04:00|364.15|361.75|364.15|361.75|364.3|361.9|364.15|361.75|0
1633680250000|2021-10-08 08:04:10|364.3|361.9|364.15|361.75|364.3|361.9|364.15|361.75|0
1633680260000|2021-10-08 08:04:20|363.85|361.45|364|361.6|364|361.6|363.85|361.45|0
1633680270000|2021-10-08 08:04:30|363.85|361.45|363.85|361.45|363.92|361.52|363.85|361.45|0
1633680280000|2021-10-08 08:04:40|364|361.6|363.92|361.52|364|361.6|363.85|361.45|0
1633680290000|2021-10-08 08:04:50|364|361.6|363.7|361.3|364|361.6|363.7|361.3|0
1633680300000|2021-10-08 08:05:00|363.77|361.37|364|361.6|364|361.6|363.7|361.3|0
1633680310000|2021-10-08 08:05:10|364.15|361.75|364|361.6|364.15|361.75|364|361.6|0
1633680320000|2021-10-08 08:05:20|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1633680330000|2021-10-08 08:05:30|364|361.6|363.85|361.45|364|361.6|363.85|361.45|0
1633680350000|2021-10-08 08:05:50|364|361.6|364.14|361.74|364.14|361.74|364|361.6|0
1633680360000|2021-10-08 08:06:00|364.29|361.89|364.14|361.74|364.29|361.89|364.14|361.74|0
1633680370000|2021-10-08 08:06:10|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633680380000|2021-10-08 08:06:20|364.14|361.74|364.29|361.89|364.29|361.89|364.14|361.74|0
1633680390000|2021-10-08 08:06:30|364.37|361.97|364.59|362.19|364.59|362.19|364.37|361.97|0
1633680400000|2021-10-08 08:06:40|364.44|362.04|364.59|362.19|364.59|362.19|364.44|362.04|0
1633680420000|2021-10-08 08:07:00|364.44|362.04|364.74|362.34|364.89|362.49|364.44|362.04|0
1633680430000|2021-10-08 08:07:10|364.89|362.49|365.19|362.79|365.19|362.79|364.89|362.49|0
1633680440000|2021-10-08 08:07:20|365.34|362.94|365.19|362.79|365.34|362.94|365.19|362.79|0
1633680450000|2021-10-08 08:07:30|365.34|362.94|365.49|363.09|365.64|363.24|365.34|362.94|0
1633680460000|2021-10-08 08:07:40|365.42|363.02|365.19|362.79|365.49|363.09|365.19|362.79|0
1633680470000|2021-10-08 08:07:50|365.34|362.94|365.19|362.79|365.34|362.94|365.19|362.79|0
1633680480000|2021-10-08 08:08:00|365.04|362.64|365.19|362.79|365.34|362.94|365.04|362.64|0
1633680490000|2021-10-08 08:08:10|365.04|362.64|365.19|362.79|365.19|362.79|365.04|362.64|0
1633680500000|2021-10-08 08:08:20|365.34|362.94|365.19|362.79|365.34|362.94|365.19|362.79|0
1633680510000|2021-10-08 08:08:30|365.04|362.64|364.74|362.34|365.04|362.64|364.67|362.27|0
1633680530000|2021-10-08 08:08:50|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1633680540000|2021-10-08 08:09:00|364.74|362.34|364.22|361.82|364.74|362.34|364.22|361.82|0
1633680550000|2021-10-08 08:09:10|364.14|361.74|363.99|361.59|364.14|361.74|363.99|361.59|0
1633680560000|2021-10-08 08:09:20|363.84|361.44|363.99|361.59|364.14|361.74|363.84|361.44|0
1633680570000|2021-10-08 08:09:30|364.29|361.89|364.14|361.74|364.29|361.89|364.14|361.74|0
1633680580000|2021-10-08 08:09:40|364.29|361.89|364.14|361.74|364.29|361.89|364.14|361.74|0
1633680590000|2021-10-08 08:09:50|364.29|361.89|364.29|361.89|364.29|361.89|363.99|361.59|0
1633680600000|2021-10-08 08:10:00|364.44|362.04|364.44|362.04|364.59|362.19|364.44|362.04|0
1633680610000|2021-10-08 08:10:10|364.29|361.89|364.29|361.89|364.37|361.97|364.29|361.89|0
1633680620000|2021-10-08 08:10:20|364.14|361.74|364.14|361.74|364.29|361.89|364.14|361.74|0
1633680630000|2021-10-08 08:10:30|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1633680640000|2021-10-08 08:10:40|364.21|361.81|364.14|361.74|364.21|361.81|364.14|361.74|0
1633680650000|2021-10-08 08:10:50|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1633680660000|2021-10-08 08:11:00|364.44|362.04|364.14|361.74|364.44|362.04|364.14|361.74|0
1633680670000|2021-10-08 08:11:10|363.99|361.59|363.84|361.44|363.99|361.59|363.69|361.29|0
1633680680000|2021-10-08 08:11:20|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1633680690000|2021-10-08 08:11:30|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1633680700000|2021-10-08 08:11:40|363.99|361.59|363.91|361.51|363.99|361.59|363.91|361.51|0
1633680710000|2021-10-08 08:11:50|363.99|361.59|363.84|361.44|363.99|361.59|363.84|361.44|0
1633680720000|2021-10-08 08:12:00|363.69|361.29|363.84|361.44|363.99|361.59|363.69|361.29|0
1633680730000|2021-10-08 08:12:10|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633680760000|2021-10-08 08:12:40|363.84|361.44|363.54|361.14|363.84|361.44|363.54|361.14|0
1633680770000|2021-10-08 08:12:50|363.39|360.99|363.24|360.84|363.39|360.99|363.24|360.84|0
1633680780000|2021-10-08 08:13:00|363.39|360.99|363.17|360.77|363.39|360.99|363.17|360.77|0
1633680790000|2021-10-08 08:13:10|363.39|360.99|363.39|360.99|363.39|360.99|363.32|360.92|0
1633680800000|2021-10-08 08:13:20|363.24|360.84|362.94|360.54|363.24|360.84|362.94|360.54|0
1633680810000|2021-10-08 08:13:30|363.09|360.69|362.94|360.54|363.09|360.69|362.94|360.54|0
1633680830000|2021-10-08 08:13:50|363.09|360.69|363.17|360.77|363.24|360.84|363.09|360.69|0
1633680840000|2021-10-08 08:14:00|363.09|360.69|362.94|360.54|363.09|360.69|362.94|360.54|0
1633680850000|2021-10-08 08:14:10|363.09|360.69|362.94|360.54|363.09|360.69|362.94|360.54|0
1633680860000|2021-10-08 08:14:20|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1633680870000|2021-10-08 08:14:30|363.17|360.77|362.94|360.54|363.17|360.77|362.94|360.54|0
1633680880000|2021-10-08 08:14:40|363.09|360.69|363.09|360.69|363.09|360.69|362.94|360.54|0
1633680890000|2021-10-08 08:14:50|362.94|360.54|362.79|360.39|362.94|360.54|362.79|360.39|0
1633680900000|2021-10-08 08:15:00|362.94|360.54|362.87|360.47|362.94|360.54|362.79|360.39|0
1633680910000|2021-10-08 08:15:10|362.94|360.54|362.94|360.54|362.94|360.54|362.87|360.47|0
1633680920000|2021-10-08 08:15:20|362.79|360.39|362.94|360.54|362.94|360.54|362.79|360.39|0
1633680930000|2021-10-08 08:15:30|363.09|360.69|363.01|360.61|363.09|360.69|363.01|360.61|0
1633680940000|2021-10-08 08:15:40|363.09|360.69|362.79|360.39|363.09|360.69|362.79|360.39|0
1633680950000|2021-10-08 08:15:50|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1633680960000|2021-10-08 08:16:00|362.57|360.17|362.79|360.39|362.79|360.39|362.49|360.09|0
1633680970000|2021-10-08 08:16:10|362.72|360.32|362.79|360.39|362.79|360.39|362.64|360.24|0
1633680980000|2021-10-08 08:16:20|362.87|360.47|362.87|360.47|362.87|360.47|362.79|360.39|0
1633680990000|2021-10-08 08:16:30|362.79|360.39|362.94|360.54|362.94|360.54|362.79|360.39|0
1633681010000|2021-10-08 08:16:50|363.09|360.69|362.94|360.54|363.09|360.69|362.94|360.54|0
1633681030000|2021-10-08 08:17:10|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1633681050000|2021-10-08 08:17:30|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1633681060000|2021-10-08 08:17:40|363.16|360.76|363.09|360.69|363.16|360.76|363.09|360.69|0
1633681070000|2021-10-08 08:17:50|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1633681080000|2021-10-08 08:18:00|363.09|360.69|362.94|360.54|363.09|360.69|362.79|360.39|0
1633681090000|2021-10-08 08:18:10|362.79|360.39|362.71|360.31|362.79|360.39|362.64|360.24|0
1633681100000|2021-10-08 08:18:20|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1633681110000|2021-10-08 08:18:30|362.79|360.39|362.64|360.24|362.79|360.39|362.64|360.24|0
1633681120000|2021-10-08 08:18:40|362.49|360.09|362.49|360.09|362.64|360.24|362.49|360.09|0
1633681130000|2021-10-08 08:18:50|362.64|360.24|362.79|360.39|362.79|360.39|362.64|360.24|0
1633681140000|2021-10-08 08:19:00|362.86|360.46|362.86|360.46|362.86|360.46|362.79|360.39|0
1633681150000|2021-10-08 08:19:10|362.94|360.54|362.94|360.54|362.94|360.54|362.86|360.46|0
1633681160000|2021-10-08 08:19:20|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1633681170000|2021-10-08 08:19:30|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1633681180000|2021-10-08 08:19:40|363.31|360.91|363.24|360.84|363.39|360.99|363.24|360.84|0
1633681200000|2021-10-08 08:20:00|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1633681220000|2021-10-08 08:20:20|362.94|360.54|363.09|360.69|363.09|360.69|362.94|360.54|0
1633681230000|2021-10-08 08:20:30|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1633681240000|2021-10-08 08:20:40|362.94|360.54|363.09|360.69|363.09|360.69|362.94|360.54|0
1633681250000|2021-10-08 08:20:50|363.01|360.61|362.79|360.39|363.01|360.61|362.79|360.39|0
1633681260000|2021-10-08 08:21:00|362.86|360.46|362.94|360.54|362.94|360.54|362.86|360.46|0
1633681270000|2021-10-08 08:21:10|363.01|360.61|363.39|360.99|363.39|360.99|363.01|360.61|0
1633681290000|2021-10-08 08:21:30|363.54|361.14|363.84|361.44|363.84|361.44|363.39|360.99|0
1633681300000|2021-10-08 08:21:40|363.69|361.29|363.84|361.44|363.84|361.44|363.69|361.29|0
1633681310000|2021-10-08 08:21:50|363.69|361.29|363.99|361.59|363.99|361.59|363.69|361.29|0
1633681320000|2021-10-08 08:22:00|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1633681330000|2021-10-08 08:22:10|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1633681340000|2021-10-08 08:22:20|364.29|361.89|364.44|362.04|364.44|362.04|364.29|361.89|0
1633681350000|2021-10-08 08:22:30|364.59|362.19|364.44|362.04|364.59|362.19|364.44|362.04|0
1633681360000|2021-10-08 08:22:40|364.29|361.89|364.44|362.04|364.44|362.04|364.29|361.89|0
1633681370000|2021-10-08 08:22:50|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1633681380000|2021-10-08 08:23:00|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1633681390000|2021-10-08 08:23:10|364.59|362.19|364.59|362.19|364.59|362.19|364.44|362.04|0
1633681410000|2021-10-08 08:23:30|364.44|362.04|364.51|362.11|364.59|362.19|364.44|362.04|0
1633681420000|2021-10-08 08:23:40|364.59|362.19|364.51|362.11|364.59|362.19|364.44|362.04|0
1633681430000|2021-10-08 08:23:50|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1633681440000|2021-10-08 08:24:00|364.29|361.89|364.14|361.74|364.29|361.89|364.14|361.74|0
1633681450000|2021-10-08 08:24:10|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1633681460000|2021-10-08 08:24:20|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1633681470000|2021-10-08 08:24:30|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633681480000|2021-10-08 08:24:40|364.14|361.74|364.14|361.74|364.14|361.74|363.99|361.59|0
1633681490000|2021-10-08 08:24:50|364.06|361.66|364.06|361.66|364.14|361.74|363.99|361.59|0
1633681500000|2021-10-08 08:25:00|363.99|361.59|363.99|361.59|363.99|361.59|363.84|361.44|0
1633681510000|2021-10-08 08:25:10|363.84|361.44|363.84|361.44|363.99|361.59|363.84|361.44|0
1633681530000|2021-10-08 08:25:30|363.69|361.29|363.69|361.29|363.69|361.29|363.54|361.14|0
1633681540000|2021-10-08 08:25:40|363.54|361.14|363.54|361.14|363.54|361.14|363.39|360.99|0
1633681550000|2021-10-08 08:25:50|363.39|360.99|363.46|361.06|363.46|361.06|363.39|360.99|0
1633681560000|2021-10-08 08:26:00|363.54|361.14|363.24|360.84|363.54|361.14|363.24|360.84|0
1633681570000|2021-10-08 08:26:10|363.31|360.91|363.24|360.84|363.31|360.91|363.24|360.84|0
1633681590000|2021-10-08 08:26:30|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1633681600000|2021-10-08 08:26:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1633681610000|2021-10-08 08:26:50|363.01|360.61|363.01|360.61|363.09|360.69|363.01|360.61|0
1633681620000|2021-10-08 08:27:00|363.09|360.69|362.64|360.24|363.09|360.69|362.64|360.24|0
1633681630000|2021-10-08 08:27:10|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1633681640000|2021-10-08 08:27:20|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1633681650000|2021-10-08 08:27:30|363.01|360.61|362.94|360.54|363.01|360.61|362.79|360.39|0
1633681660000|2021-10-08 08:27:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1633681670000|2021-10-08 08:27:50|362.94|360.54|363.16|360.76|363.16|360.76|362.94|360.54|0
1633681680000|2021-10-08 08:28:00|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1633681690000|2021-10-08 08:28:10|363.39|360.99|363.39|360.99|363.54|361.14|363.39|360.99|0
1633681700000|2021-10-08 08:28:20|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1633681710000|2021-10-08 08:28:30|363.54|361.14|363.24|360.84|363.54|361.14|363.24|360.84|0
1633681730000|2021-10-08 08:28:50|363.39|360.99|363.24|360.84|363.39|360.99|363.24|360.84|0
1633681740000|2021-10-08 08:29:00|363.39|360.99|363.39|360.99|363.39|360.99|363.24|360.84|0
1633681750000|2021-10-08 08:29:10|363.54|361.14|363.69|361.29|363.69|361.29|363.39|360.99|0
1633681760000|2021-10-08 08:29:20|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1633681770000|2021-10-08 08:29:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1633681780000|2021-10-08 08:29:40|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1633681790000|2021-10-08 08:29:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633681800000|2021-10-08 08:30:00|363.91|361.51|363.84|361.44|363.91|361.51|363.84|361.44|0
1633681810000|2021-10-08 08:30:10|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633681820000|2021-10-08 08:30:20|363.84|361.44|363.99|361.59|363.99|361.59|363.84|361.44|0
1633681830000|2021-10-08 08:30:30|363.91|361.51|363.99|361.59|363.99|361.59|363.84|361.44|0
1633681840000|2021-10-08 08:30:40|363.84|361.44|363.84|361.44|363.99|361.59|363.84|361.44|0
1633681850000|2021-10-08 08:30:50|363.69|361.29|363.99|361.59|363.99|361.59|363.69|361.29|0
1633681860000|2021-10-08 08:31:00|364.13|361.73|364.06|361.66|364.13|361.73|364.06|361.66|0
1633681870000|2021-10-08 08:31:10|363.98|361.58|363.98|361.58|364.06|361.66|363.98|361.58|0
1633681880000|2021-10-08 08:31:20|363.84|361.44|363.98|361.58|363.98|361.58|363.84|361.44|0
1633681890000|2021-10-08 08:31:30|363.83|361.43|363.98|361.58|363.98|361.58|363.83|361.43|0
1633681900000|2021-10-08 08:31:40|363.91|361.51|363.83|361.43|363.91|361.51|363.83|361.43|0
1633681920000|2021-10-08 08:32:00|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1633681930000|2021-10-08 08:32:10|363.39|360.99|363.46|361.06|363.54|361.14|363.39|360.99|0
1633681940000|2021-10-08 08:32:20|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1633681950000|2021-10-08 08:32:30|363.54|361.14|363.68|361.28|363.68|361.28|363.54|361.14|0
1633681960000|2021-10-08 08:32:40|363.53|361.13|363.53|361.13|363.61|361.21|363.53|361.13|0
1633681970000|2021-10-08 08:32:50|363.61|361.21|363.68|361.28|363.68|361.28|363.61|361.21|0
1633681980000|2021-10-08 08:33:00|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1633681990000|2021-10-08 08:33:10|363.39|360.99|363.53|361.13|363.53|361.13|363.39|360.99|0
1633682000000|2021-10-08 08:33:20|363.39|360.99|363.24|360.84|363.39|360.99|363.24|360.84|0
1633682030000|2021-10-08 08:33:50|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1633682040000|2021-10-08 08:34:00|363.53|361.13|363.38|360.98|363.53|361.13|363.38|360.98|0
1633682050000|2021-10-08 08:34:10|363.31|360.91|363.38|360.98|363.38|360.98|363.31|360.91|0
1633682060000|2021-10-08 08:34:20|363.23|360.83|363.23|360.83|363.38|360.98|363.23|360.83|0
1633682070000|2021-10-08 08:34:30|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1633682080000|2021-10-08 08:34:40|363.09|360.69|363.01|360.61|363.09|360.69|362.94|360.54|0
1633682090000|2021-10-08 08:34:50|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1633682100000|2021-10-08 08:35:00|362.64|360.24|362.49|360.09|362.64|360.24|362.49|360.09|0
1633682110000|2021-10-08 08:35:10|362.64|360.24|362.79|360.39|362.79|360.39|362.64|360.24|0
1633682120000|2021-10-08 08:35:20|362.64|360.24|362.79|360.39|362.79|360.39|362.64|360.24|0
1633682130000|2021-10-08 08:35:30|362.71|360.31|362.64|360.24|362.71|360.31|362.64|360.24|0
1633682150000|2021-10-08 08:35:50|362.49|360.09|362.49|360.09|362.64|360.24|362.49|360.09|0
1633682160000|2021-10-08 08:36:00|362.19|359.79|362.19|359.79|362.34|359.94|362.19|359.79|0
1633682180000|2021-10-08 08:36:20|362.04|359.64|362.19|359.79|362.19|359.79|362.04|359.64|0
1633682200000|2021-10-08 08:36:40|362.49|360.09|362.64|360.24|362.64|360.24|362.49|360.09|0
1633682220000|2021-10-08 08:37:00|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1633682230000|2021-10-08 08:37:10|362.71|360.31|362.64|360.24|362.78|360.38|362.64|360.24|0
1633682240000|2021-10-08 08:37:20|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1633682250000|2021-10-08 08:37:30|362.93|360.53|362.78|360.38|362.93|360.53|362.78|360.38|0
1633682260000|2021-10-08 08:37:40|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1633682270000|2021-10-08 08:37:50|362.78|360.38|362.49|360.09|362.78|360.38|362.49|360.09|0
1633682280000|2021-10-08 08:38:00|362.34|359.94|362.49|360.09|362.49|360.09|362.34|359.94|0
1633682300000|2021-10-08 08:38:20|362.34|359.94|362.41|360.01|362.49|360.09|362.34|359.94|0
1633682310000|2021-10-08 08:38:30|362.34|359.94|362.19|359.79|362.34|359.94|362.19|359.79|0
1633682340000|2021-10-08 08:39:00|362.34|359.94|362.49|360.09|362.49|360.09|362.34|359.94|0
1633682350000|2021-10-08 08:39:10|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1633682370000|2021-10-08 08:39:30|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1633682380000|2021-10-08 08:39:40|362.41|360.01|362.48|360.08|362.48|360.08|362.41|360.01|0
1633682400000|2021-10-08 08:40:00|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1633682430000|2021-10-08 08:40:30|362.78|360.38|362.63|360.23|362.78|360.38|362.63|360.23|0
1633682440000|2021-10-08 08:40:40|362.48|360.08|362.63|360.23|362.63|360.23|362.48|360.08|0
1633682470000|2021-10-08 08:41:10|362.78|360.38|362.93|360.53|362.93|360.53|362.78|360.38|0
1633682480000|2021-10-08 08:41:20|362.86|360.46|362.93|360.53|362.93|360.53|362.86|360.46|0
1633682500000|2021-10-08 08:41:40|362.78|360.38|362.93|360.53|362.93|360.53|362.78|360.38|0
1633682510000|2021-10-08 08:41:50|362.63|360.23|362.71|360.31|362.71|360.31|362.63|360.23|0
1633682520000|2021-10-08 08:42:00|362.78|360.38|362.71|360.31|362.78|360.38|362.63|360.23|0
1633682530000|2021-10-08 08:42:10|362.63|360.23|362.63|360.23|362.71|360.31|362.63|360.23|0
1633682540000|2021-10-08 08:42:20|362.71|360.31|362.63|360.23|362.71|360.31|362.63|360.23|0
1633682550000|2021-10-08 08:42:30|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1633682570000|2021-10-08 08:42:50|362.48|360.08|362.56|360.16|362.56|360.16|362.48|360.08|0
1633682580000|2021-10-08 08:43:00|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1633682590000|2021-10-08 08:43:10|362.48|360.08|362.78|360.38|362.78|360.38|362.48|360.08|0
1633682640000|2021-10-08 08:44:00|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1633682650000|2021-10-08 08:44:10|362.85|360.45|362.78|360.38|362.93|360.53|362.78|360.38|0
1633682670000|2021-10-08 08:44:30|362.93|360.53|362.78|360.38|362.93|360.53|362.78|360.38|0
1633682700000|2021-10-08 08:45:00|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633682710000|2021-10-08 08:45:10|362.93|360.53|362.78|360.38|362.93|360.53|362.78|360.38|0
1633682720000|2021-10-08 08:45:20|362.93|360.53|362.78|360.38|362.93|360.53|362.78|360.38|0
1633682730000|2021-10-08 08:45:30|362.85|360.45|362.78|360.38|362.93|360.53|362.78|360.38|0
1633682740000|2021-10-08 08:45:40|362.85|360.45|362.63|360.23|362.85|360.45|362.63|360.23|0
1633682750000|2021-10-08 08:45:50|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1633682760000|2021-10-08 08:46:00|362.85|360.45|362.93|360.53|362.93|360.53|362.78|360.38|0
1633682770000|2021-10-08 08:46:10|363.08|360.68|363.53|361.13|363.53|361.13|363.08|360.68|0
1633682780000|2021-10-08 08:46:20|363.45|361.05|363.53|361.13|363.53|361.13|363.45|361.05|0
1633682790000|2021-10-08 08:46:30|363.68|361.28|363.08|360.68|363.68|361.28|363.08|360.68|0
1633682800000|2021-10-08 08:46:40|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1633682810000|2021-10-08 08:46:50|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1633682820000|2021-10-08 08:47:00|363.6|361.2|363.38|360.98|363.6|361.2|363.38|360.98|0
1633682830000|2021-10-08 08:47:10|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1633682840000|2021-10-08 08:47:20|363.38|360.98|363.23|360.83|363.38|360.98|363.23|360.83|0
1633682850000|2021-10-08 08:47:30|363.08|360.68|363.23|360.83|363.23|360.83|363.08|360.68|0
1633682860000|2021-10-08 08:47:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1633682870000|2021-10-08 08:47:50|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1633682890000|2021-10-08 08:48:10|363.83|361.43|363.98|361.58|363.98|361.58|363.83|361.43|0
1633682910000|2021-10-08 08:48:30|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1633682920000|2021-10-08 08:48:40|363.98|361.58|363.98|361.58|364.13|361.73|363.98|361.58|0
1633682930000|2021-10-08 08:48:50|363.9|361.5|363.68|361.28|363.98|361.58|363.68|361.28|0
1633682940000|2021-10-08 08:49:00|363.53|361.13|363.23|360.83|363.53|361.13|363.23|360.83|0
1633682960000|2021-10-08 08:49:20|363.3|360.9|363.3|360.9|363.38|360.98|363.3|360.9|0
1633682970000|2021-10-08 08:49:30|363.53|361.13|363.3|360.9|363.53|361.13|363.3|360.9|0
1633682980000|2021-10-08 08:49:40|363.38|360.98|363.23|360.83|363.38|360.98|363.23|360.83|0
1633682990000|2021-10-08 08:49:50|363.38|360.98|363.23|360.83|363.38|360.98|363.23|360.83|0
1633683000000|2021-10-08 08:50:00|363.3|360.9|363.08|360.68|363.3|360.9|363.08|360.68|0
1633683010000|2021-10-08 08:50:10|362.93|360.53|362.78|360.38|362.93|360.53|362.78|360.38|0
1633683020000|2021-10-08 08:50:20|362.63|360.23|362.03|359.63|362.63|360.23|362.03|359.63|0
1633683050000|2021-10-08 08:50:50|362.1|359.7|362.03|359.63|362.1|359.7|362.03|359.63|0
1633683060000|2021-10-08 08:51:00|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1633683070000|2021-10-08 08:51:10|362.33|359.93|362.33|359.93|362.33|359.93|362.33|359.93|0
1633683080000|2021-10-08 08:51:20|362.03|359.63|360.09|357.69|362.03|359.63|360.09|357.69|0
1633683090000|2021-10-08 08:51:30|359.94|357.54|359.5|357.1|360.09|357.69|359.12|356.72|0
1633683100000|2021-10-08 08:51:40|359.94|357.54|359.79|357.39|359.94|357.54|359.12|356.72|0
1633683110000|2021-10-08 08:51:50|359.35|356.95|359.64|357.24|359.72|357.32|359.35|356.95|0
1633683120000|2021-10-08 08:52:00|359.79|357.39|360.09|357.69|360.09|357.69|359.79|357.39|0
1633683130000|2021-10-08 08:52:10|360.54|358.14|360.69|358.29|360.69|358.29|360.54|358.14|0
1633683140000|2021-10-08 08:52:20|360.84|358.44|360.24|357.84|360.84|358.44|360.24|357.84|0
1633683150000|2021-10-08 08:52:30|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1633683160000|2021-10-08 08:52:40|360.16|357.76|360.99|358.59|360.99|358.59|360.16|357.76|0
1633683170000|2021-10-08 08:52:50|361.14|358.74|361.14|358.74|361.14|358.74|361.14|358.74|0
1633683180000|2021-10-08 08:53:00|361.06|358.66|360.69|358.29|361.06|358.66|360.39|357.99|0
1633683190000|2021-10-08 08:53:10|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1633683200000|2021-10-08 08:53:20|360.69|358.29|360.39|357.99|360.69|358.29|360.39|357.99|0
1633683210000|2021-10-08 08:53:30|360.54|358.14|359.94|357.54|360.54|358.14|359.94|357.54|0
1633683220000|2021-10-08 08:53:40|360.09|357.69|360.31|357.91|360.31|357.91|360.09|357.69|0
1633683230000|2021-10-08 08:53:50|359.94|357.54|359.79|357.39|360.01|357.61|359.79|357.39|0
1633683240000|2021-10-08 08:54:00|359.72|357.32|359.64|357.24|359.79|357.39|359.64|357.24|0
1633683250000|2021-10-08 08:54:10|359.79|357.39|359.79|357.39|359.79|357.39|359.64|357.24|0
1633683260000|2021-10-08 08:54:20|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1633683280000|2021-10-08 08:54:40|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1633683290000|2021-10-08 08:54:50|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1633683300000|2021-10-08 08:55:00|359.94|357.54|360.01|357.61|360.01|357.61|359.94|357.54|0
1633683310000|2021-10-08 08:55:10|360.24|357.84|360.39|357.99|360.39|357.99|360.24|357.84|0
1633683320000|2021-10-08 08:55:20|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1633683330000|2021-10-08 08:55:30|360.39|357.99|360.46|358.06|360.46|358.06|360.39|357.99|0
1633683340000|2021-10-08 08:55:40|360.39|357.99|360.24|357.84|360.54|358.14|360.24|357.84|0
1633683350000|2021-10-08 08:55:50|360.01|357.61|360.09|357.69|360.09|357.69|360.01|357.61|0
1633683360000|2021-10-08 08:56:00|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1633683370000|2021-10-08 08:56:10|360.09|357.69|360.09|357.69|360.09|357.69|360.01|357.61|0
1633683380000|2021-10-08 08:56:20|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1633683390000|2021-10-08 08:56:30|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633683400000|2021-10-08 08:56:40|359.64|357.24|359.79|357.39|359.79|357.39|359.64|357.24|0
1633683410000|2021-10-08 08:56:50|359.64|357.24|359.71|357.31|359.71|357.31|359.64|357.24|0
1633683420000|2021-10-08 08:57:00|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1633683430000|2021-10-08 08:57:10|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1633683440000|2021-10-08 08:57:20|359.94|357.54|360.09|357.69|360.09|357.69|359.94|357.54|0
1633683450000|2021-10-08 08:57:30|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633683460000|2021-10-08 08:57:40|360.09|357.69|360.24|357.84|360.24|357.84|360.09|357.69|0
1633683470000|2021-10-08 08:57:50|360.16|357.76|360.09|357.69|360.16|357.76|360.09|357.69|0
1633683480000|2021-10-08 08:58:00|360.01|357.61|359.79|357.39|360.01|357.61|359.79|357.39|0
1633683490000|2021-10-08 08:58:10|359.86|357.46|359.94|357.54|359.94|357.54|359.86|357.46|0
1633683500000|2021-10-08 08:58:20|360.01|357.61|359.79|357.39|360.01|357.61|359.79|357.39|0
1633683510000|2021-10-08 08:58:30|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1633683520000|2021-10-08 08:58:40|359.79|357.39|359.94|357.54|359.94|357.54|359.79|357.39|0
1633683530000|2021-10-08 08:58:50|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1633683550000|2021-10-08 08:59:10|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1633683560000|2021-10-08 08:59:20|359.86|357.46|360.01|357.61|360.09|357.69|359.86|357.46|0
1633683570000|2021-10-08 08:59:30|359.94|357.54|360.09|357.69|360.09|357.69|359.94|357.54|0
1633683580000|2021-10-08 08:59:40|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1633683590000|2021-10-08 08:59:50|359.94|357.54|359.79|357.39|359.94|357.54|359.79|357.39|0
1633683600000|2021-10-08 09:00:00|359.94|357.54|359.64|357.24|360.01|357.61|359.64|357.24|0
1633683610000|2021-10-08 09:00:10|359.34|356.94|359.64|357.24|359.64|357.24|359.34|356.94|0
1633683620000|2021-10-08 09:00:20|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1633683630000|2021-10-08 09:00:30|359.42|357.02|359.49|357.09|359.49|357.09|359.42|357.02|0
1633683640000|2021-10-08 09:00:40|359.34|356.94|359.34|356.94|359.34|356.94|359.19|356.79|0
1633683650000|2021-10-08 09:00:50|359.19|356.79|359.19|356.79|359.19|356.79|359.05|356.65|0
1633683660000|2021-10-08 09:01:00|359.34|356.94|359.19|356.79|359.34|356.94|359.19|356.79|0
1633683670000|2021-10-08 09:01:10|359.34|356.94|359.49|357.09|359.49|357.09|359.34|356.94|0
1633683680000|2021-10-08 09:01:20|359.34|356.94|359.64|357.24|359.64|357.24|359.34|356.94|0
1633683690000|2021-10-08 09:01:30|359.41|357.01|359.34|356.94|359.41|357.01|359.34|356.94|0
1633683700000|2021-10-08 09:01:40|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1633683720000|2021-10-08 09:02:00|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1633683750000|2021-10-08 09:02:30|359.79|357.39|359.79|357.39|359.79|357.39|359.64|357.24|0
1633683760000|2021-10-08 09:02:40|359.94|357.54|359.94|357.54|359.94|357.54|359.79|357.39|0
1633683770000|2021-10-08 09:02:50|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1633683780000|2021-10-08 09:03:00|359.94|357.54|359.94|357.54|360.09|357.69|359.94|357.54|0
1633683790000|2021-10-08 09:03:10|360.01|357.61|360.24|357.84|360.24|357.84|360.01|357.61|0
1633683800000|2021-10-08 09:03:20|360.39|357.99|360.53|358.13|360.53|358.13|360.39|357.99|0
1633683810000|2021-10-08 09:03:30|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1633683820000|2021-10-08 09:03:40|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1633683840000|2021-10-08 09:04:00|360.83|358.43|360.53|358.13|360.83|358.43|360.53|358.13|0
1633683850000|2021-10-08 09:04:10|360.38|357.98|360.09|357.69|360.38|357.98|360.09|357.69|0
1633683860000|2021-10-08 09:04:20|359.94|357.54|360.09|357.69|360.09|357.69|359.94|357.54|0
1633683870000|2021-10-08 09:04:30|360.01|357.61|359.94|357.54|360.01|357.61|359.94|357.54|0
1633683880000|2021-10-08 09:04:40|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1633683890000|2021-10-08 09:04:50|359.64|357.24|359.79|357.39|359.79|357.39|359.64|357.24|0
1633683900000|2021-10-08 09:05:00|359.64|357.24|359.49|357.09|359.79|357.39|359.49|357.09|0
1633683910000|2021-10-08 09:05:10|359.34|356.94|359.79|357.39|359.79|357.39|359.34|356.94|0
1633683920000|2021-10-08 09:05:20|359.94|357.54|359.94|357.54|359.94|357.54|359.79|357.39|0
1633683940000|2021-10-08 09:05:40|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1633683950000|2021-10-08 09:05:50|360.01|357.61|360.09|357.69|360.09|357.69|360.01|357.61|0
1633683960000|2021-10-08 09:06:00|360.01|357.61|359.94|357.54|360.01|357.61|359.94|357.54|0
1633683970000|2021-10-08 09:06:10|359.86|357.46|359.79|357.39|359.86|357.46|359.79|357.39|0
1633683980000|2021-10-08 09:06:20|359.86|357.46|360.09|357.69|360.09|357.69|359.86|357.46|0
1633683990000|2021-10-08 09:06:30|359.94|357.54|360.09|357.69|360.09|357.69|359.94|357.54|0
1633684000000|2021-10-08 09:06:40|360.01|357.61|360.09|357.69|360.09|357.69|360.01|357.61|0
1633684010000|2021-10-08 09:06:50|360.16|357.76|360.09|357.69|360.16|357.76|360.09|357.69|0
1633684020000|2021-10-08 09:07:00|359.94|357.54|359.86|357.46|359.94|357.54|359.86|357.46|0
1633684030000|2021-10-08 09:07:10|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1633684050000|2021-10-08 09:07:30|359.64|357.24|359.64|357.24|359.71|357.31|359.64|357.24|0
1633684070000|2021-10-08 09:07:50|359.79|357.39|359.19|356.79|359.79|357.39|359.19|356.79|0
1633684080000|2021-10-08 09:08:00|359.34|356.94|359.19|356.79|359.34|356.94|359.19|356.79|0
1633684090000|2021-10-08 09:08:10|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1633684100000|2021-10-08 09:08:20|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1633684110000|2021-10-08 09:08:30|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1633684120000|2021-10-08 09:08:40|359.19|356.79|359.19|356.79|359.19|356.79|359.04|356.64|0
1633684130000|2021-10-08 09:08:50|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1633684140000|2021-10-08 09:09:00|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684150000|2021-10-08 09:09:10|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1633684160000|2021-10-08 09:09:20|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684170000|2021-10-08 09:09:30|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1633684180000|2021-10-08 09:09:40|359.04|356.64|359.19|356.79|359.19|356.79|359.04|356.64|0
1633684190000|2021-10-08 09:09:50|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1633684200000|2021-10-08 09:10:00|359.26|356.86|359.19|356.79|359.26|356.86|359.19|356.79|0
1633684210000|2021-10-08 09:10:10|359.04|356.64|359.04|356.64|359.04|356.64|359.04|356.64|0
1633684230000|2021-10-08 09:10:30|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684240000|2021-10-08 09:10:40|359.04|356.64|359.04|356.64|359.19|356.79|359.04|356.64|0
1633684270000|2021-10-08 09:11:10|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684280000|2021-10-08 09:11:20|359.04|356.64|359.04|356.64|359.11|356.71|359.04|356.64|0
1633684290000|2021-10-08 09:11:30|359.19|356.79|359.04|356.64|359.19|356.79|359.04|356.64|0
1633684450000|2021-10-08 09:14:10|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684480000|2021-10-08 09:14:40|359.04|356.64|359.04|356.64|359.04|356.64|359.04|356.64|0
1633684500000|2021-10-08 09:15:00|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1633684510000|2021-10-08 09:15:10|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684530000|2021-10-08 09:15:30|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1633684540000|2021-10-08 09:15:40|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684550000|2021-10-08 09:15:50|359.26|356.86|359.04|356.64|359.26|356.86|359.04|356.64|0
1633684560000|2021-10-08 09:16:00|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684590000|2021-10-08 09:16:30|359.04|356.64|359.19|356.79|359.19|356.79|359.04|356.64|0
1633684600000|2021-10-08 09:16:40|359.34|356.94|359.49|357.09|359.49|357.09|359.34|356.94|0
1633684610000|2021-10-08 09:16:50|359.34|356.94|359.34|356.94|359.41|357.01|359.34|356.94|0
1633684620000|2021-10-08 09:17:00|359.41|357.01|359.34|356.94|359.41|357.01|359.34|356.94|0
1633684630000|2021-10-08 09:17:10|359.49|357.09|359.34|356.94|359.49|357.09|359.34|356.94|0
1633684650000|2021-10-08 09:17:30|359.19|356.79|359.34|356.94|359.34|356.94|359.19|356.79|0
1633684690000|2021-10-08 09:18:10|359.19|356.79|359.04|356.64|359.19|356.79|359.04|356.64|0
1633684710000|2021-10-08 09:18:30|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1633684720000|2021-10-08 09:18:40|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1633684730000|2021-10-08 09:18:50|359.19|356.79|359.04|356.64|359.19|356.79|359.04|356.64|0
1633684760000|2021-10-08 09:19:20|359.19|356.79|359.34|356.94|359.34|356.94|359.19|356.79|0
1633684770000|2021-10-08 09:19:30|359.19|356.79|359.26|356.86|359.26|356.86|359.19|356.79|0
1633684780000|2021-10-08 09:19:40|359.19|356.79|359.34|356.94|359.34|356.94|359.19|356.79|0
1633684790000|2021-10-08 09:19:50|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1633684800000|2021-10-08 09:20:00|359.19|356.79|359.19|356.79|359.34|356.94|359.19|356.79|0
1633684810000|2021-10-08 09:20:10|359.48|357.08|359.34|356.94|359.48|357.08|359.34|356.94|0
1633684820000|2021-10-08 09:20:20|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1633684830000|2021-10-08 09:20:30|359.34|356.94|359.34|356.94|359.41|357.01|359.34|356.94|0
1633684840000|2021-10-08 09:20:40|359.48|357.08|359.34|356.94|359.48|357.08|359.34|356.94|0
1633684850000|2021-10-08 09:20:50|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1633684860000|2021-10-08 09:21:00|359.56|357.16|359.48|357.08|359.56|357.16|359.48|357.08|0
1633684880000|2021-10-08 09:21:20|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1633684890000|2021-10-08 09:21:30|359.63|357.23|359.56|357.16|359.63|357.23|359.48|357.08|0
1633684900000|2021-10-08 09:21:40|359.48|357.08|359.34|356.94|359.48|357.08|359.34|356.94|0
1633684910000|2021-10-08 09:21:50|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1633684940000|2021-10-08 09:22:20|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1633684950000|2021-10-08 09:22:30|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1633684960000|2021-10-08 09:22:40|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1633684970000|2021-10-08 09:22:50|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1633684980000|2021-10-08 09:23:00|359.33|356.93|359.33|356.93|359.41|357.01|359.33|356.93|0
1633684990000|2021-10-08 09:23:10|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1633685050000|2021-10-08 09:24:10|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1633685060000|2021-10-08 09:24:20|359.48|357.08|359.33|356.93|359.48|357.08|359.33|356.93|0
1633685080000|2021-10-08 09:24:40|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1633685090000|2021-10-08 09:24:50|359.33|356.93|359.19|356.79|359.33|356.93|359.19|356.79|0
1633685100000|2021-10-08 09:25:00|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1633685120000|2021-10-08 09:25:20|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1633685140000|2021-10-08 09:25:40|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1633685150000|2021-10-08 09:25:50|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1633685180000|2021-10-08 09:26:20|359.55|357.15|359.78|357.38|359.78|357.38|359.55|357.15|0
1633685190000|2021-10-08 09:26:30|359.7|357.3|359.78|357.38|359.78|357.38|359.7|357.3|0
1633685200000|2021-10-08 09:26:40|359.7|357.3|359.63|357.23|359.7|357.3|359.63|357.23|0
1633685210000|2021-10-08 09:26:50|359.78|357.38|359.7|357.3|359.78|357.38|359.7|357.3|0
1633685220000|2021-10-08 09:27:00|359.63|357.23|359.63|357.23|359.63|357.23|359.55|357.15|0
1633685240000|2021-10-08 09:27:20|359.7|357.3|359.63|357.23|359.78|357.38|359.63|357.23|0
1633685250000|2021-10-08 09:27:30|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1633685260000|2021-10-08 09:27:40|359.85|357.45|360.23|357.83|360.23|357.83|359.85|357.45|0
1633685270000|2021-10-08 09:27:50|360.08|357.68|360.23|357.83|360.23|357.83|360.08|357.68|0
1633685280000|2021-10-08 09:28:00|360.38|357.98|360.23|357.83|360.38|357.98|360.23|357.83|0
1633685300000|2021-10-08 09:28:20|360.3|357.9|360.38|357.98|360.38|357.98|360.3|357.9|0
1633685310000|2021-10-08 09:28:30|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1633685330000|2021-10-08 09:28:50|360.08|357.68|360.23|357.83|360.23|357.83|360.08|357.68|0
1633685350000|2021-10-08 09:29:10|360.15|357.75|360.23|357.83|360.23|357.83|360.15|357.75|0
1633685360000|2021-10-08 09:29:20|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1633685370000|2021-10-08 09:29:30|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1633685380000|2021-10-08 09:29:40|360.08|357.68|360.08|357.68|360.15|357.75|360.08|357.68|0
1633685390000|2021-10-08 09:29:50|360.15|357.75|360.23|357.83|360.23|357.83|360.15|357.75|0
1633685400000|2021-10-08 09:30:00|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1633685410000|2021-10-08 09:30:10|360.15|357.75|360.08|357.68|360.15|357.75|360.08|357.68|0
1633685420000|2021-10-08 09:30:20|359.93|357.53|360.08|357.68|360.08|357.68|359.93|357.53|0
1633685450000|2021-10-08 09:30:50|359.93|357.53|360|357.6|360.08|357.68|359.93|357.53|0
1633685460000|2021-10-08 09:31:00|360.08|357.68|359.93|357.53|360.08|357.68|359.93|357.53|0
1633685500000|2021-10-08 09:31:40|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1633685540000|2021-10-08 09:32:20|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1633685560000|2021-10-08 09:32:40|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1633685570000|2021-10-08 09:32:50|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1633685580000|2021-10-08 09:33:00|360.08|357.68|360.15|357.75|360.15|357.75|360.08|357.68|0
1633685590000|2021-10-08 09:33:10|360.08|357.68|360.52|358.12|360.52|358.12|360.08|357.68|0
1633685600000|2021-10-08 09:33:20|360.59|358.19|360.52|358.12|360.59|358.19|360.52|358.12|0
1633685610000|2021-10-08 09:33:30|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1633685620000|2021-10-08 09:33:40|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1633685630000|2021-10-08 09:33:50|360.44|358.04|360.37|357.97|360.44|358.04|360.37|357.97|0
1633685640000|2021-10-08 09:34:00|360.3|357.9|359.93|357.53|360.37|357.97|359.93|357.53|0
1633685660000|2021-10-08 09:34:20|360|357.6|359.93|357.53|360|357.6|359.93|357.53|0
1633685690000|2021-10-08 09:34:50|360.07|357.67|360.22|357.82|360.22|357.82|360.07|357.67|0
1633685700000|2021-10-08 09:35:00|360.37|357.97|360.52|358.12|360.52|358.12|360.37|357.97|0
1633685710000|2021-10-08 09:35:10|360.82|358.42|360.67|358.27|360.82|358.42|360.67|358.27|0
1633685720000|2021-10-08 09:35:20|360.52|358.12|360.67|358.27|360.67|358.27|360.52|358.12|0
1633685730000|2021-10-08 09:35:30|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1633685750000|2021-10-08 09:35:50|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1633685780000|2021-10-08 09:36:20|361.04|358.64|360.97|358.57|361.04|358.64|360.97|358.57|0
1633685790000|2021-10-08 09:36:30|361.12|358.72|360.97|358.57|361.12|358.72|360.97|358.57|0
1633685800000|2021-10-08 09:36:40|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1633685810000|2021-10-08 09:36:50|360.97|358.57|361.12|358.72|361.12|358.72|360.97|358.57|0
1633685820000|2021-10-08 09:37:00|361.27|358.87|361.42|359.02|361.42|359.02|361.27|358.87|0
1633685830000|2021-10-08 09:37:10|361.27|358.87|361.27|358.87|361.34|358.94|361.27|358.87|0
1633685840000|2021-10-08 09:37:20|361.34|358.94|361.27|358.87|361.34|358.94|361.27|358.87|0
1633685850000|2021-10-08 09:37:30|361.42|359.02|361.42|359.02|361.57|359.17|361.42|359.02|0
1633685880000|2021-10-08 09:38:00|361.27|358.87|361.34|358.94|361.34|358.94|361.27|358.87|0
1633685890000|2021-10-08 09:38:10|361.27|358.87|361.42|359.02|361.42|359.02|361.27|358.87|0
1633685900000|2021-10-08 09:38:20|361.56|359.16|361.42|359.02|361.56|359.16|361.42|359.02|0
1633685910000|2021-10-08 09:38:30|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1633685920000|2021-10-08 09:38:40|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1633685930000|2021-10-08 09:38:50|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1633685940000|2021-10-08 09:39:00|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1633685980000|2021-10-08 09:39:40|360.97|358.57|361.12|358.72|361.12|358.72|360.97|358.57|0
1633685990000|2021-10-08 09:39:50|361.04|358.64|360.97|358.57|361.04|358.64|360.97|358.57|0
1633686000000|2021-10-08 09:40:00|360.89|358.49|360.82|358.42|360.89|358.49|360.82|358.42|0
1633686010000|2021-10-08 09:40:10|360.97|358.57|361.04|358.64|361.04|358.64|360.97|358.57|0
1633686020000|2021-10-08 09:40:20|361.12|358.72|361.12|358.72|361.12|358.72|360.97|358.57|0
1633686030000|2021-10-08 09:40:30|361.04|358.64|361.12|358.72|361.12|358.72|361.04|358.64|0
1633686040000|2021-10-08 09:40:40|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1633686050000|2021-10-08 09:40:50|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1633686060000|2021-10-08 09:41:00|360.97|358.57|361.12|358.72|361.12|358.72|360.97|358.57|0
1633686080000|2021-10-08 09:41:20|361.19|358.79|361.56|359.16|361.56|359.16|361.19|358.79|0
1633686130000|2021-10-08 09:42:10|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1633686140000|2021-10-08 09:42:20|361.78|359.38|361.71|359.31|361.78|359.38|361.71|359.31|0
1633686150000|2021-10-08 09:42:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1633686170000|2021-10-08 09:42:50|361.71|359.31|361.86|359.46|361.86|359.46|361.71|359.31|0
1633686180000|2021-10-08 09:43:00|361.93|359.53|361.86|359.46|361.93|359.53|361.86|359.46|0
1633686190000|2021-10-08 09:43:10|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1633686230000|2021-10-08 09:43:50|361.56|359.16|361.56|359.16|361.63|359.23|361.56|359.16|0
1633686240000|2021-10-08 09:44:00|361.63|359.23|361.71|359.31|361.71|359.31|361.63|359.23|0
1633686250000|2021-10-08 09:44:10|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1633686280000|2021-10-08 09:44:40|362.46|360.06|362.61|360.21|362.61|360.21|362.46|360.06|0
1633686290000|2021-10-08 09:44:50|362.46|360.06|362.31|359.91|362.46|360.06|362.31|359.91|0
1633686300000|2021-10-08 09:45:00|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1633686310000|2021-10-08 09:45:10|362.08|359.68|362.01|359.61|362.08|359.68|362.01|359.61|0
1633686320000|2021-10-08 09:45:20|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1633686330000|2021-10-08 09:45:30|362.01|359.61|361.86|359.46|362.01|359.61|361.86|359.46|0
1633686340000|2021-10-08 09:45:40|362.01|359.61|361.93|359.53|362.01|359.61|361.93|359.53|0
1633686350000|2021-10-08 09:45:50|361.86|359.46|361.86|359.46|361.86|359.46|361.71|359.31|0
1633686360000|2021-10-08 09:46:00|361.71|359.31|361.86|359.46|361.86|359.46|361.71|359.31|0
1633686370000|2021-10-08 09:46:10|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1633686380000|2021-10-08 09:46:20|361.86|359.46|362.01|359.61|362.01|359.61|361.86|359.46|0
1633686390000|2021-10-08 09:46:30|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1633686400000|2021-10-08 09:46:40|362.01|359.61|362.01|359.61|362.08|359.68|362.01|359.61|0
1633686420000|2021-10-08 09:47:00|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1633686440000|2021-10-08 09:47:20|361.71|359.31|361.78|359.38|361.78|359.38|361.71|359.31|0
1633686450000|2021-10-08 09:47:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1633686470000|2021-10-08 09:47:50|361.56|359.16|361.71|359.31|361.71|359.31|361.56|359.16|0
1633686480000|2021-10-08 09:48:00|361.56|359.16|361.63|359.23|361.63|359.23|361.56|359.16|0
1633686490000|2021-10-08 09:48:10|361.56|359.16|361.63|359.23|361.63|359.23|361.56|359.16|0
1633686500000|2021-10-08 09:48:20|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1633686510000|2021-10-08 09:48:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1633686520000|2021-10-08 09:48:40|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1633686550000|2021-10-08 09:49:10|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1633686560000|2021-10-08 09:49:20|361.71|359.31|361.63|359.23|361.71|359.31|361.63|359.23|0
1633686570000|2021-10-08 09:49:30|361.56|359.16|361.63|359.23|361.71|359.31|361.56|359.16|0
1633686580000|2021-10-08 09:49:40|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1633686620000|2021-10-08 09:50:20|361.63|359.23|361.86|359.46|361.86|359.46|361.56|359.16|0
1633686630000|2021-10-08 09:50:30|361.71|359.31|362.01|359.61|362.01|359.61|361.71|359.31|0
1633686640000|2021-10-08 09:50:40|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1633686650000|2021-10-08 09:50:50|361.93|359.53|361.93|359.53|361.93|359.53|361.93|359.53|0
1633686660000|2021-10-08 09:51:00|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1633686690000|2021-10-08 09:51:30|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1633686700000|2021-10-08 09:51:40|362.16|359.76|362.01|359.61|362.16|359.76|362.01|359.61|0
1633686720000|2021-10-08 09:52:00|361.86|359.46|362.16|359.76|362.16|359.76|361.86|359.46|0
1633686730000|2021-10-08 09:52:10|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1633686740000|2021-10-08 09:52:20|361.86|359.46|362.01|359.61|362.01|359.61|361.86|359.46|0
1633686750000|2021-10-08 09:52:30|361.93|359.53|361.93|359.53|361.93|359.53|361.86|359.46|0
1633686760000|2021-10-08 09:52:40|362.01|359.61|361.93|359.53|362.01|359.61|361.86|359.46|0
1633686770000|2021-10-08 09:52:50|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1633686790000|2021-10-08 09:53:10|361.93|359.53|361.86|359.46|361.93|359.53|361.86|359.46|0
1633686800000|2021-10-08 09:53:20|361.71|359.31|361.86|359.46|361.86|359.46|361.71|359.31|0
1633686820000|2021-10-08 09:53:40|362.08|359.68|362.16|359.76|362.16|359.76|362.08|359.68|0
1633686840000|2021-10-08 09:54:00|362.08|359.68|362.16|359.76|362.16|359.76|362.08|359.68|0
1633686860000|2021-10-08 09:54:20|362.08|359.68|362.16|359.76|362.16|359.76|362.08|359.68|0
1633686880000|2021-10-08 09:54:40|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1633686890000|2021-10-08 09:54:50|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1633686900000|2021-10-08 09:55:00|362.45|360.05|362.3|359.9|362.45|360.05|362.3|359.9|0
1633686910000|2021-10-08 09:55:10|362.38|359.98|362.3|359.9|362.38|359.98|362.3|359.9|0
1633686920000|2021-10-08 09:55:20|362.45|360.05|362.45|360.05|362.53|360.13|362.45|360.05|0
1633686940000|2021-10-08 09:55:40|362.53|360.13|362.45|360.05|362.53|360.13|362.45|360.05|0
1633686950000|2021-10-08 09:55:50|362.6|360.2|362.75|360.35|362.75|360.35|362.6|360.2|0
1633686960000|2021-10-08 09:56:00|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1633686970000|2021-10-08 09:56:10|362.75|360.35|362.9|360.5|362.9|360.5|362.75|360.35|0
1633686980000|2021-10-08 09:56:20|362.75|360.35|362.6|360.2|362.75|360.35|362.6|360.2|0
1633687000000|2021-10-08 09:56:40|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1633687010000|2021-10-08 09:56:50|362.75|360.35|362.75|360.35|362.75|360.35|362.6|360.2|0
1633687020000|2021-10-08 09:57:00|362.9|360.5|362.75|360.35|362.9|360.5|362.75|360.35|0
1633687030000|2021-10-08 09:57:10|362.82|360.42|362.82|360.42|362.82|360.42|362.75|360.35|0
1633687040000|2021-10-08 09:57:20|363.05|360.65|363.05|360.65|363.05|360.65|362.9|360.5|0
1633687050000|2021-10-08 09:57:30|362.9|360.5|363.05|360.65|363.05|360.65|362.9|360.5|0
1633687060000|2021-10-08 09:57:40|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1633687070000|2021-10-08 09:57:50|363.05|360.65|363.05|360.65|363.2|360.8|363.05|360.65|0
1633687080000|2021-10-08 09:58:00|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1633687090000|2021-10-08 09:58:10|363.05|360.65|362.97|360.57|363.05|360.65|362.97|360.57|0
1633687100000|2021-10-08 09:58:20|363.05|360.65|363.35|360.95|363.35|360.95|363.05|360.65|0
1633687120000|2021-10-08 09:58:40|363.27|360.87|363.35|360.95|363.35|360.95|363.27|360.87|0
1633687150000|2021-10-08 09:59:10|363.2|360.8|363.35|360.95|363.35|360.95|363.2|360.8|0
1633687160000|2021-10-08 09:59:20|363.5|361.1|363.42|361.02|363.5|361.1|363.42|361.02|0
1633687170000|2021-10-08 09:59:30|363.5|361.1|363.65|361.25|363.65|361.25|363.5|361.1|0
1633687180000|2021-10-08 09:59:40|363.8|361.4|363.95|361.55|363.95|361.55|363.8|361.4|0
1633687190000|2021-10-08 09:59:50|363.87|361.47|363.8|361.4|363.87|361.47|363.8|361.4|0
1633687200000|2021-10-08 10:00:00|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1633687210000|2021-10-08 10:00:10|363.8|361.4|363.65|361.25|363.8|361.4|363.65|361.25|0
1633687220000|2021-10-08 10:00:20|363.72|361.32|363.65|361.25|363.72|361.32|363.65|361.25|0
1633687230000|2021-10-08 10:00:30|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1633687240000|2021-10-08 10:00:40|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1633687250000|2021-10-08 10:00:50|363.5|361.1|363.35|360.95|363.5|361.1|363.35|360.95|0
1633687260000|2021-10-08 10:01:00|363.65|361.25|363.95|361.55|363.95|361.55|363.65|361.25|0
1633687280000|2021-10-08 10:01:20|363.8|361.4|363.95|361.55|363.95|361.55|363.8|361.4|0
1633687290000|2021-10-08 10:01:30|363.8|361.4|363.65|361.25|363.8|361.4|363.65|361.25|0
1633687300000|2021-10-08 10:01:40|363.8|361.4|363.65|361.25|363.8|361.4|363.65|361.25|0
1633687310000|2021-10-08 10:01:50|363.72|361.32|363.95|361.55|363.95|361.55|363.65|361.25|0
1633687320000|2021-10-08 10:02:00|363.8|361.4|363.87|361.47|363.87|361.47|363.8|361.4|0
1633687330000|2021-10-08 10:02:10|363.8|361.4|363.8|361.4|363.95|361.55|363.8|361.4|0
1633687340000|2021-10-08 10:02:20|363.95|361.55|363.95|361.55|363.95|361.55|363.8|361.4|0
1633687360000|2021-10-08 10:02:40|364.1|361.7|364.02|361.62|364.1|361.7|364.02|361.62|0
1633687370000|2021-10-08 10:02:50|364.1|361.7|364.55|362.15|364.55|362.15|364.1|361.7|0
1633687380000|2021-10-08 10:03:00|364.4|362|364.47|362.07|364.47|362.07|364.4|362|0
1633687390000|2021-10-08 10:03:10|364.4|362|364.4|362|364.4|362|364.4|362|0
1633687440000|2021-10-08 10:04:00|364.25|361.85|364.4|362|364.4|362|364.25|361.85|0
1633687450000|2021-10-08 10:04:10|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1633687460000|2021-10-08 10:04:20|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1633687470000|2021-10-08 10:04:30|363.95|361.55|364.1|361.7|364.1|361.7|363.95|361.55|0
1633687480000|2021-10-08 10:04:40|364.17|361.77|364.1|361.7|364.17|361.77|364.1|361.7|0
1633687490000|2021-10-08 10:04:50|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1633687500000|2021-10-08 10:05:00|364.25|361.85|364.25|361.85|364.4|362|364.25|361.85|0
1633687510000|2021-10-08 10:05:10|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1633687520000|2021-10-08 10:05:20|364.25|361.85|364.1|361.7|364.25|361.85|364.1|361.7|0
1633687550000|2021-10-08 10:05:50|363.95|361.55|364.1|361.7|364.1|361.7|363.95|361.55|0
1633687570000|2021-10-08 10:06:10|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1633687580000|2021-10-08 10:06:20|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1633687620000|2021-10-08 10:07:00|364.02|361.62|363.95|361.55|364.02|361.62|363.95|361.55|0
1633687650000|2021-10-08 10:07:30|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1633687670000|2021-10-08 10:07:50|363.95|361.55|363.8|361.4|363.95|361.55|363.8|361.4|0
1633687680000|2021-10-08 10:08:00|363.65|361.25|363.8|361.4|363.8|361.4|363.65|361.25|0
1633687690000|2021-10-08 10:08:10|363.65|361.25|363.65|361.25|363.72|361.32|363.65|361.25|0
1633687700000|2021-10-08 10:08:20|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1633687710000|2021-10-08 10:08:30|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1633687720000|2021-10-08 10:08:40|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1633687740000|2021-10-08 10:09:00|363.95|361.55|363.8|361.4|363.95|361.55|363.8|361.4|0
1633687750000|2021-10-08 10:09:10|363.65|361.25|363.8|361.4|363.8|361.4|363.65|361.25|0
1633687780000|2021-10-08 10:09:40|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1633687790000|2021-10-08 10:09:50|363.8|361.4|363.95|361.55|363.95|361.55|363.8|361.4|0
1633687800000|2021-10-08 10:10:00|364.1|361.7|363.95|361.55|364.1|361.7|363.95|361.55|0
1633687810000|2021-10-08 10:10:10|364.09|361.69|364.24|361.84|364.39|361.99|364.09|361.69|0
1633687820000|2021-10-08 10:10:20|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1633687830000|2021-10-08 10:10:30|364.24|361.84|364.09|361.69|364.24|361.84|364.09|361.69|0
1633687850000|2021-10-08 10:10:50|363.94|361.54|364.09|361.69|364.09|361.69|363.94|361.54|0
1633687870000|2021-10-08 10:11:10|364.02|361.62|363.94|361.54|364.02|361.62|363.94|361.54|0
1633687880000|2021-10-08 10:11:20|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1633687890000|2021-10-08 10:11:30|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1633687920000|2021-10-08 10:12:00|364.09|361.69|364.24|361.84|364.24|361.84|364.09|361.69|0
1633687940000|2021-10-08 10:12:20|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1633687950000|2021-10-08 10:12:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1633687960000|2021-10-08 10:12:40|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1633687970000|2021-10-08 10:12:50|363.54|361.14|363.99|361.59|363.99|361.59|363.54|361.14|0
1633687980000|2021-10-08 10:13:00|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1633687990000|2021-10-08 10:13:10|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633688000000|2021-10-08 10:13:20|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1633688010000|2021-10-08 10:13:30|363.39|360.99|363.24|360.84|363.39|360.99|363.24|360.84|0
1633688020000|2021-10-08 10:13:40|363.39|360.99|363.39|360.99|363.39|360.99|363.31|360.91|0
1633688030000|2021-10-08 10:13:50|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1633688040000|2021-10-08 10:14:00|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1633688050000|2021-10-08 10:14:10|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1633688060000|2021-10-08 10:14:20|363.69|361.29|363.84|361.44|363.84|361.44|363.69|361.29|0
1633688070000|2021-10-08 10:14:30|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1633688080000|2021-10-08 10:14:40|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1633688090000|2021-10-08 10:14:50|363.84|361.44|363.69|361.29|363.84|361.44|363.69|361.29|0
1633688100000|2021-10-08 10:15:00|363.54|361.14|363.61|361.21|363.61|361.21|363.54|361.14|0
1633688110000|2021-10-08 10:15:10|363.69|361.29|363.69|361.29|363.69|361.29|363.54|361.14|0
1633688120000|2021-10-08 10:15:20|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1633688130000|2021-10-08 10:15:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1633688140000|2021-10-08 10:15:40|363.61|361.21|363.54|361.14|363.61|361.21|363.54|361.14|0
1633688150000|2021-10-08 10:15:50|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1633688200000|2021-10-08 10:16:40|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1633688220000|2021-10-08 10:17:00|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1633688270000|2021-10-08 10:17:50|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1633688280000|2021-10-08 10:18:00|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1633688310000|2021-10-08 10:18:30|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1633688340000|2021-10-08 10:19:00|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1633688360000|2021-10-08 10:19:20|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1633688390000|2021-10-08 10:19:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633688410000|2021-10-08 10:20:10|363.84|361.44|363.99|361.59|363.99|361.59|363.84|361.44|0
1633688420000|2021-10-08 10:20:20|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1633688430000|2021-10-08 10:20:30|363.99|361.59|363.84|361.44|363.99|361.59|363.84|361.44|0
1633688460000|2021-10-08 10:21:00|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1633688470000|2021-10-08 10:21:10|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1633688480000|2021-10-08 10:21:20|363.24|360.84|362.94|360.54|363.24|360.84|362.94|360.54|0
1633688510000|2021-10-08 10:21:50|363.09|360.69|362.94|360.54|363.09|360.69|362.94|360.54|0
1633688520000|2021-10-08 10:22:00|363.09|360.69|362.94|360.54|363.09|360.69|362.94|360.54|0
1633688530000|2021-10-08 10:22:10|362.79|360.39|362.79|360.39|362.94|360.54|362.79|360.39|0
1633688570000|2021-10-08 10:22:50|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1633688580000|2021-10-08 10:23:00|362.49|360.09|362.64|360.24|362.64|360.24|362.49|360.09|0
1633688590000|2021-10-08 10:23:10|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1633688600000|2021-10-08 10:23:20|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1633688610000|2021-10-08 10:23:30|362.79|360.39|362.71|360.31|362.79|360.39|362.64|360.24|0
1633688620000|2021-10-08 10:23:40|362.79|360.39|363.01|360.61|363.01|360.61|362.79|360.39|0
1633688630000|2021-10-08 10:23:50|362.94|360.54|363.16|360.76|363.16|360.76|362.94|360.54|0
1633688640000|2021-10-08 10:24:00|363.24|360.84|363.39|360.99|363.39|360.99|363.24|360.84|0
1633688650000|2021-10-08 10:24:10|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1633688660000|2021-10-08 10:24:20|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1633688670000|2021-10-08 10:24:30|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1633688680000|2021-10-08 10:24:40|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1633688700000|2021-10-08 10:25:00|363.16|360.76|362.94|360.54|363.16|360.76|362.94|360.54|0
1633688710000|2021-10-08 10:25:10|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1633688720000|2021-10-08 10:25:20|362.94|360.54|363.09|360.69|363.09|360.69|362.94|360.54|0
1633688730000|2021-10-08 10:25:30|363.24|360.84|363.16|360.76|363.24|360.84|363.16|360.76|0
1633688740000|2021-10-08 10:25:40|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1633688750000|2021-10-08 10:25:50|363.16|360.76|363.24|360.84|363.24|360.84|363.16|360.76|0
1633688760000|2021-10-08 10:26:00|363.31|360.91|363.39|360.99|363.46|361.06|363.31|360.91|0
1633688770000|2021-10-08 10:26:10|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1633688790000|2021-10-08 10:26:30|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1633688800000|2021-10-08 10:26:40|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1633688820000|2021-10-08 10:27:00|363.46|361.06|363.61|361.21|363.61|361.21|363.46|361.06|0
1633688830000|2021-10-08 10:27:10|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1633688840000|2021-10-08 10:27:20|363.69|361.29|363.84|361.44|363.84|361.44|363.69|361.29|0
1633688850000|2021-10-08 10:27:30|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633688860000|2021-10-08 10:27:40|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1633688870000|2021-10-08 10:27:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1633688880000|2021-10-08 10:28:00|364.06|361.66|363.99|361.59|364.06|361.66|363.99|361.59|0
1633688890000|2021-10-08 10:28:10|364.14|361.74|364.29|361.89|364.29|361.89|364.14|361.74|0
1633688900000|2021-10-08 10:28:20|364.36|361.96|364.59|362.19|364.59|362.19|364.36|361.96|0
1633688910000|2021-10-08 10:28:30|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1633688920000|2021-10-08 10:28:40|364.59|362.19|364.74|362.34|364.74|362.34|364.59|362.19|0
1633688930000|2021-10-08 10:28:50|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1633688940000|2021-10-08 10:29:00|364.74|362.34|364.74|362.34|364.89|362.49|364.74|362.34|0
1633688950000|2021-10-08 10:29:10|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1633688960000|2021-10-08 10:29:20|364.43|362.03|364.58|362.18|364.58|362.18|364.43|362.03|0
1633688970000|2021-10-08 10:29:30|364.43|362.03|364.58|362.18|364.58|362.18|364.43|362.03|0
1633688980000|2021-10-08 10:29:40|364.73|362.33|364.89|362.49|364.89|362.49|364.73|362.33|0
1633688990000|2021-10-08 10:29:50|365.04|362.64|365.04|362.64|365.19|362.79|365.04|362.64|0
1633689000000|2021-10-08 10:30:00|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1633689020000|2021-10-08 10:30:20|364.73|362.33|364.58|362.18|364.73|362.33|364.58|362.18|0
1633689030000|2021-10-08 10:30:30|364.73|362.33|364.58|362.18|364.73|362.33|364.58|362.18|0
1633689040000|2021-10-08 10:30:40|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1633689050000|2021-10-08 10:30:50|364.58|362.18|364.73|362.33|364.73|362.33|364.58|362.18|0
1633689070000|2021-10-08 10:31:10|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1633689080000|2021-10-08 10:31:20|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1633689090000|2021-10-08 10:31:30|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1633689100000|2021-10-08 10:31:40|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1633689110000|2021-10-08 10:31:50|365.18|362.78|365.03|362.63|365.18|362.78|365.03|362.63|0
1633689120000|2021-10-08 10:32:00|365.18|362.78|364.88|362.48|365.18|362.78|364.88|362.48|0
1633689140000|2021-10-08 10:32:20|365.03|362.63|364.73|362.33|365.03|362.63|364.73|362.33|0
1633689150000|2021-10-08 10:32:30|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1633689160000|2021-10-08 10:32:40|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1633689170000|2021-10-08 10:32:50|365.18|362.78|365.03|362.63|365.18|362.78|365.03|362.63|0
1633689180000|2021-10-08 10:33:00|364.88|362.48|364.96|362.56|364.96|362.56|364.88|362.48|0
1633689190000|2021-10-08 10:33:10|365.33|362.93|365.48|363.08|365.48|363.08|365.26|362.86|0
1633689210000|2021-10-08 10:33:30|365.79|363.39|365.63|363.23|365.86|363.46|365.63|363.23|0
1633689230000|2021-10-08 10:33:50|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1633689250000|2021-10-08 10:34:10|365.63|363.23|365.63|363.23|365.94|363.54|365.63|363.23|0
1633689280000|2021-10-08 10:34:40|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1633689290000|2021-10-08 10:34:50|365.63|363.23|365.63|363.23|365.63|363.23|365.48|363.08|0
1633689300000|2021-10-08 10:35:00|365.48|363.08|365.48|363.08|365.63|363.23|365.48|363.08|0
1633689310000|2021-10-08 10:35:10|365.33|362.93|365.48|363.08|365.48|363.08|365.33|362.93|0
1633689350000|2021-10-08 10:35:50|365.41|363.01|365.48|363.08|365.48|363.08|365.41|363.01|0
1633689360000|2021-10-08 10:36:00|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1633689370000|2021-10-08 10:36:10|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1633689380000|2021-10-08 10:36:20|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1633689410000|2021-10-08 10:36:50|365.25|362.85|365.1|362.7|365.25|362.85|365.1|362.7|0
1633689420000|2021-10-08 10:37:00|365.03|362.63|364.88|362.48|365.03|362.63|364.88|362.48|0
1633689430000|2021-10-08 10:37:10|364.73|362.33|364.88|362.48|364.88|362.48|364.73|362.33|0
1633689440000|2021-10-08 10:37:20|365.03|362.63|364.88|362.48|365.03|362.63|364.88|362.48|0
1633689450000|2021-10-08 10:37:30|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1633689470000|2021-10-08 10:37:50|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1633689480000|2021-10-08 10:38:00|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1633689490000|2021-10-08 10:38:10|364.73|362.33|364.88|362.48|364.88|362.48|364.73|362.33|0
1633689500000|2021-10-08 10:38:20|364.73|362.33|364.73|362.33|364.8|362.4|364.73|362.33|0
1633689510000|2021-10-08 10:38:30|364.8|362.4|364.88|362.48|364.88|362.48|364.8|362.4|0
1633689530000|2021-10-08 10:38:50|364.73|362.33|364.58|362.18|364.73|362.33|364.58|362.18|0
1633689540000|2021-10-08 10:39:00|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1633689560000|2021-10-08 10:39:20|364.88|362.48|365.18|362.78|365.18|362.78|364.88|362.48|0
1633689570000|2021-10-08 10:39:30|365.03|362.63|365.03|362.63|365.18|362.78|365.03|362.63|0
1633689590000|2021-10-08 10:39:50|365.1|362.7|365.33|362.93|365.33|362.93|365.1|362.7|0
1633689600000|2021-10-08 10:40:00|365.18|362.78|365.25|362.85|365.25|362.85|365.18|362.78|0
1633689610000|2021-10-08 10:40:10|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1633689620000|2021-10-08 10:40:20|365.25|362.85|365.25|362.85|365.25|362.85|365.18|362.78|0
1633689630000|2021-10-08 10:40:30|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1633689640000|2021-10-08 10:40:40|365.25|362.85|365.33|362.93|365.33|362.93|365.25|362.85|0
1633689660000|2021-10-08 10:41:00|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1633689690000|2021-10-08 10:41:30|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1633689710000|2021-10-08 10:41:50|364.88|362.48|364.88|362.48|364.88|362.48|364.73|362.33|0
1633689720000|2021-10-08 10:42:00|365.03|362.63|364.88|362.48|365.03|362.63|364.88|362.48|0
1633689740000|2021-10-08 10:42:20|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1633689750000|2021-10-08 10:42:30|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1633689760000|2021-10-08 10:42:40|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1633689780000|2021-10-08 10:43:00|365.1|362.7|365.1|362.7|365.18|362.78|365.1|362.7|0
1633689790000|2021-10-08 10:43:10|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1633689800000|2021-10-08 10:43:20|365.03|362.63|365.18|362.78|365.18|362.78|365.03|362.63|0
1633689820000|2021-10-08 10:43:40|365.1|362.7|365.03|362.63|365.1|362.7|365.03|362.63|0
1633689830000|2021-10-08 10:43:50|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1633689840000|2021-10-08 10:44:00|365.03|362.63|364.88|362.48|365.03|362.63|364.88|362.48|0
1633689860000|2021-10-08 10:44:20|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1633689880000|2021-10-08 10:44:40|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1633689890000|2021-10-08 10:44:50|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1633689900000|2021-10-08 10:45:00|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1633689910000|2021-10-08 10:45:10|364.88|362.48|364.73|362.33|364.88|362.48|364.73|362.33|0
1633689940000|2021-10-08 10:45:40|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1633689950000|2021-10-08 10:45:50|364.73|362.33|364.88|362.48|364.88|362.48|364.73|362.33|0
1633689960000|2021-10-08 10:46:00|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1633689970000|2021-10-08 10:46:10|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1633689980000|2021-10-08 10:46:20|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1633690000000|2021-10-08 10:46:40|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1633690010000|2021-10-08 10:46:50|364.73|362.33|364.73|362.33|364.73|362.33|364.58|362.18|0
1633690030000|2021-10-08 10:47:10|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1633690080000|2021-10-08 10:48:00|364.73|362.33|364.58|362.18|364.73|362.33|364.58|362.18|0
1633690090000|2021-10-08 10:48:10|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1633690100000|2021-10-08 10:48:20|364.88|362.48|364.73|362.33|364.88|362.48|364.73|362.33|0
1633690110000|2021-10-08 10:48:30|364.58|362.18|364.43|362.03|364.58|362.18|364.43|362.03|0
1633690120000|2021-10-08 10:48:40|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1633690130000|2021-10-08 10:48:50|364.13|361.73|364.13|361.73|364.13|361.73|364.05|361.65|0
1633690140000|2021-10-08 10:49:00|364.28|361.88|364.58|362.18|364.58|362.18|364.28|361.88|0
1633690150000|2021-10-08 10:49:10|364.5|362.1|364.58|362.18|364.58|362.18|364.5|362.1|0
1633690160000|2021-10-08 10:49:20|364.73|362.33|364.58|362.18|364.73|362.33|364.58|362.18|0
1633690200000|2021-10-08 10:50:00|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1633690210000|2021-10-08 10:50:10|364.65|362.25|364.58|362.18|364.65|362.25|364.58|362.18|0
1633690220000|2021-10-08 10:50:20|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1633690230000|2021-10-08 10:50:30|364.43|362.03|364.58|362.18|364.58|362.18|364.43|362.03|0
1633690240000|2021-10-08 10:50:40|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1633690260000|2021-10-08 10:51:00|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1633690270000|2021-10-08 10:51:10|364.35|361.95|364.43|362.03|364.43|362.03|364.35|361.95|0
1633690290000|2021-10-08 10:51:30|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1633690300000|2021-10-08 10:51:40|364.43|362.03|364.58|362.18|364.58|362.18|364.43|362.03|0
1633690310000|2021-10-08 10:51:50|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1633690320000|2021-10-08 10:52:00|364.58|362.18|364.43|362.03|364.58|362.18|364.43|362.03|0
1633690350000|2021-10-08 10:52:30|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1633690370000|2021-10-08 10:52:50|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1633690380000|2021-10-08 10:53:00|364.65|362.25|364.65|362.25|364.65|362.25|364.58|362.18|0
1633690390000|2021-10-08 10:53:10|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1633690410000|2021-10-08 10:53:30|364.43|362.03|364.27|361.87|364.5|362.1|364.27|361.87|0
1633690420000|2021-10-08 10:53:40|364.2|361.8|364.12|361.72|364.2|361.8|364.12|361.72|0
1633690430000|2021-10-08 10:53:50|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1633690440000|2021-10-08 10:54:00|363.97|361.57|364.2|361.8|364.27|361.87|363.97|361.57|0
1633690450000|2021-10-08 10:54:10|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1633690470000|2021-10-08 10:54:30|364.2|361.8|364.2|361.8|364.2|361.8|364.2|361.8|0
1633690480000|2021-10-08 10:54:40|364.12|361.72|364.12|361.72|364.2|361.8|364.12|361.72|0
1633690490000|2021-10-08 10:54:50|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1633690500000|2021-10-08 10:55:00|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1633690510000|2021-10-08 10:55:10|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1633690520000|2021-10-08 10:55:20|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1633690530000|2021-10-08 10:55:30|364.35|361.95|364.27|361.87|364.35|361.95|364.27|361.87|0
1633690550000|2021-10-08 10:55:50|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1633690560000|2021-10-08 10:56:00|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1633690570000|2021-10-08 10:56:10|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1633690580000|2021-10-08 10:56:20|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1633690620000|2021-10-08 10:57:00|363.97|361.57|363.67|361.27|363.97|361.57|363.52|361.12|0
1633690630000|2021-10-08 10:57:10|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1633690640000|2021-10-08 10:57:20|363.67|361.27|363.75|361.35|363.75|361.35|363.52|361.12|0
1633690650000|2021-10-08 10:57:30|363.67|361.27|363.75|361.35|363.75|361.35|363.67|361.27|0
1633690660000|2021-10-08 10:57:40|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1633690670000|2021-10-08 10:57:50|363.67|361.27|363.52|361.12|363.67|361.27|363.52|361.12|0
1633690680000|2021-10-08 10:58:00|363.45|361.05|363.45|361.05|363.52|361.12|363.37|360.97|0
1633690690000|2021-10-08 10:58:10|363.52|361.12|363.37|360.97|363.52|361.12|363.37|360.97|0
1633690700000|2021-10-08 10:58:20|363.45|361.05|363.45|361.05|363.52|361.12|363.45|361.05|0
1633690710000|2021-10-08 10:58:30|363.52|361.12|363.37|360.97|363.52|361.12|363.37|360.97|0
1633690720000|2021-10-08 10:58:40|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1633690730000|2021-10-08 10:58:50|363.59|361.19|363.52|361.12|363.59|361.19|363.52|361.12|0
1633690740000|2021-10-08 10:59:00|363.67|361.27|363.22|360.82|363.67|361.27|363.22|360.82|0
1633690750000|2021-10-08 10:59:10|363.37|360.97|363.22|360.82|363.37|360.97|363.22|360.82|0
1633690760000|2021-10-08 10:59:20|363.29|360.89|363.07|360.67|363.29|360.89|363.07|360.67|0
1633690770000|2021-10-08 10:59:30|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1633690780000|2021-10-08 10:59:40|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1633690790000|2021-10-08 10:59:50|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1633690800000|2021-10-08 11:00:00|363.37|360.97|363.97|361.57|363.97|361.57|363.37|360.97|0
1633690810000|2021-10-08 11:00:10|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1633690820000|2021-10-08 11:00:20|363.67|361.27|363.82|361.42|363.82|361.42|363.67|361.27|0
1633690830000|2021-10-08 11:00:30|363.97|361.57|363.82|361.42|363.97|361.57|363.82|361.42|0
1633690840000|2021-10-08 11:00:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1633690850000|2021-10-08 11:00:50|364.12|361.72|364.27|361.87|364.27|361.87|364.12|361.72|0
1633690860000|2021-10-08 11:01:00|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1633690870000|2021-10-08 11:01:10|364.27|361.87|364.34|361.94|364.34|361.94|364.27|361.87|0
1633690880000|2021-10-08 11:01:20|364.42|362.02|364.57|362.17|364.57|362.17|364.27|361.87|0
1633690890000|2021-10-08 11:01:30|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1633690920000|2021-10-08 11:02:00|364.49|362.09|364.42|362.02|364.49|362.09|364.42|362.02|0
1633690940000|2021-10-08 11:02:20|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1633690950000|2021-10-08 11:02:30|364.27|361.87|364.27|361.87|364.27|361.87|364.27|361.87|0
1633690960000|2021-10-08 11:02:40|364.42|362.02|364.49|362.09|364.49|362.09|364.42|362.02|0
1633690970000|2021-10-08 11:02:50|364.57|362.17|364.87|362.47|364.87|362.47|364.57|362.17|0
1633690990000|2021-10-08 11:03:10|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1633691000000|2021-10-08 11:03:20|365.09|362.69|364.79|362.39|365.09|362.69|364.72|362.32|0
1633691010000|2021-10-08 11:03:30|364.87|362.47|364.72|362.32|364.87|362.47|364.72|362.32|0
1633691020000|2021-10-08 11:03:40|364.87|362.47|364.87|362.47|364.87|362.47|364.72|362.32|0
1633691030000|2021-10-08 11:03:50|365.02|362.62|365.02|362.62|365.09|362.69|365.02|362.62|0
1633691040000|2021-10-08 11:04:00|365.17|362.77|365.02|362.62|365.17|362.77|365.02|362.62|0
1633691060000|2021-10-08 11:04:20|364.87|362.47|365.02|362.62|365.02|362.62|364.87|362.47|0
1633691070000|2021-10-08 11:04:30|365.17|362.77|365.17|362.77|365.32|362.92|365.17|362.77|0
1633691090000|2021-10-08 11:04:50|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1633691100000|2021-10-08 11:05:00|365.17|362.77|365.24|362.84|365.32|362.92|365.17|362.77|0
1633691110000|2021-10-08 11:05:10|365.17|362.77|365.32|362.92|365.32|362.92|365.17|362.77|0
1633691120000|2021-10-08 11:05:20|365.17|362.77|365.32|362.92|365.32|362.92|365.17|362.77|0
1633691130000|2021-10-08 11:05:30|365.47|363.07|365.32|362.92|365.47|363.07|365.32|362.92|0
1633691140000|2021-10-08 11:05:40|365.17|362.77|365.02|362.62|365.17|362.77|365.02|362.62|0
1633691160000|2021-10-08 11:06:00|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1633691190000|2021-10-08 11:06:30|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1633691200000|2021-10-08 11:06:40|365.17|362.77|365.17|362.77|365.17|362.77|365.17|362.77|0
1633691210000|2021-10-08 11:06:50|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1633691220000|2021-10-08 11:07:00|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1633691230000|2021-10-08 11:07:10|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1633691240000|2021-10-08 11:07:20|365.17|362.77|365.17|362.77|365.17|362.77|365.17|362.77|0
1633691250000|2021-10-08 11:07:30|365.02|362.62|365.17|362.77|365.17|362.77|365.02|362.62|0
1633691270000|2021-10-08 11:07:50|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1633691290000|2021-10-08 11:08:10|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1633691310000|2021-10-08 11:08:30|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1633691320000|2021-10-08 11:08:40|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1633691330000|2021-10-08 11:08:50|365.92|363.52|365.77|363.37|365.92|363.52|365.77|363.37|0
1633691340000|2021-10-08 11:09:00|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1633691360000|2021-10-08 11:09:20|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1633691370000|2021-10-08 11:09:30|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1633691380000|2021-10-08 11:09:40|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1633691390000|2021-10-08 11:09:50|365.92|363.52|365.77|363.37|365.92|363.52|365.77|363.37|0
1633691420000|2021-10-08 11:10:20|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1633691430000|2021-10-08 11:10:30|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1633691440000|2021-10-08 11:10:40|365.32|362.92|365.47|363.07|365.47|363.07|365.32|362.92|0
1633691460000|2021-10-08 11:11:00|365.32|362.92|365.32|362.92|365.47|363.07|365.32|362.92|0
1633691480000|2021-10-08 11:11:20|365.39|362.99|365.24|362.84|365.39|362.99|365.24|362.84|0
1633691490000|2021-10-08 11:11:30|365.47|363.07|365.32|362.92|365.47|363.07|365.32|362.92|0
1633691510000|2021-10-08 11:11:50|365.17|362.77|365.17|362.77|365.17|362.77|365.17|362.77|0
1633691520000|2021-10-08 11:12:00|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1633691540000|2021-10-08 11:12:20|365.32|362.92|365.17|362.77|365.32|362.92|365.17|362.77|0
1633691550000|2021-10-08 11:12:30|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1633691560000|2021-10-08 11:12:40|365.39|362.99|365.47|363.07|365.47|363.07|365.39|362.99|0
1633691620000|2021-10-08 11:13:40|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1633691640000|2021-10-08 11:14:00|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1633691650000|2021-10-08 11:14:10|365.62|363.22|365.62|363.22|365.77|363.37|365.62|363.22|0
1633691670000|2021-10-08 11:14:30|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1633691690000|2021-10-08 11:14:50|365.62|363.22|365.47|363.07|365.62|363.22|365.47|363.07|0
1633691700000|2021-10-08 11:15:00|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1633691720000|2021-10-08 11:15:20|365.32|362.92|365.24|362.84|365.32|362.92|365.24|362.84|0
1633691730000|2021-10-08 11:15:30|365.17|362.77|365.17|362.77|365.17|362.77|365.17|362.77|0
1633691750000|2021-10-08 11:15:50|365.24|362.84|365.17|362.77|365.24|362.84|365.17|362.77|0
1633691760000|2021-10-08 11:16:00|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1633691770000|2021-10-08 11:16:10|365.17|362.77|365.32|362.92|365.32|362.92|365.17|362.77|0
1633691790000|2021-10-08 11:16:30|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1633691800000|2021-10-08 11:16:40|365.54|363.14|365.47|363.07|365.54|363.14|365.47|363.07|0
1633691810000|2021-10-08 11:16:50|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1633691830000|2021-10-08 11:17:10|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1633691840000|2021-10-08 11:17:20|365.62|363.22|365.62|363.22|365.77|363.37|365.62|363.22|0
1633691870000|2021-10-08 11:17:50|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1633691880000|2021-10-08 11:18:00|365.62|363.22|365.62|363.22|365.69|363.29|365.62|363.22|0
1633691890000|2021-10-08 11:18:10|365.77|363.37|365.69|363.29|365.77|363.37|365.69|363.29|0
1633691900000|2021-10-08 11:18:20|365.77|363.37|365.92|363.52|365.92|363.52|365.77|363.37|0
1633691910000|2021-10-08 11:18:30|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1633691920000|2021-10-08 11:18:40|365.92|363.52|366.07|363.67|366.07|363.67|365.92|363.52|0
1633691930000|2021-10-08 11:18:50|366.22|363.82|366.07|363.67|366.22|363.82|366.07|363.67|0
1633691940000|2021-10-08 11:19:00|366.22|363.82|366.22|363.82|366.22|363.82|366.07|363.67|0
1633691950000|2021-10-08 11:19:10|366.07|363.67|366.07|363.67|366.22|363.82|366.07|363.67|0
1633691960000|2021-10-08 11:19:20|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1633691970000|2021-10-08 11:19:30|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1633691980000|2021-10-08 11:19:40|365.84|363.44|365.92|363.52|365.92|363.52|365.84|363.44|0
1633691990000|2021-10-08 11:19:50|366.07|363.67|365.92|363.52|366.07|363.67|365.92|363.52|0
1633692010000|2021-10-08 11:20:10|365.99|363.59|365.92|363.52|365.99|363.59|365.84|363.44|0
1633692020000|2021-10-08 11:20:20|365.77|363.37|365.77|363.37|365.77|363.37|365.62|363.22|0
1633692050000|2021-10-08 11:20:50|365.62|363.22|365.62|363.22|365.69|363.29|365.62|363.22|0
1633692060000|2021-10-08 11:21:00|365.77|363.37|365.62|363.22|365.77|363.37|365.62|363.22|0
1633692070000|2021-10-08 11:21:10|365.47|363.07|365.62|363.22|365.62|363.22|365.47|363.07|0
1633692090000|2021-10-08 11:21:30|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1633692100000|2021-10-08 11:21:40|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1633692110000|2021-10-08 11:21:50|366.07|363.67|366.37|363.97|366.37|363.97|366.07|363.67|0
1633692120000|2021-10-08 11:22:00|366.29|363.89|366.37|363.97|366.37|363.97|366.22|363.82|0
1633692130000|2021-10-08 11:22:10|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1633692140000|2021-10-08 11:22:20|365.92|363.52|366.22|363.82|366.22|363.82|365.92|363.52|0
1633692150000|2021-10-08 11:22:30|366.07|363.67|366.22|363.82|366.22|363.82|366.07|363.67|0
1633692160000|2021-10-08 11:22:40|366.07|363.67|365.92|363.52|366.07|363.67|365.92|363.52|0
1633692170000|2021-10-08 11:22:50|365.99|363.59|365.92|363.52|365.99|363.59|365.92|363.52|0
1633692180000|2021-10-08 11:23:00|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1633692210000|2021-10-08 11:23:30|366.14|363.74|366.07|363.67|366.14|363.74|365.99|363.59|0
1633692220000|2021-10-08 11:23:40|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1633692240000|2021-10-08 11:24:00|366.22|363.82|365.92|363.52|366.22|363.82|365.92|363.52|0
1633692250000|2021-10-08 11:24:10|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1633692260000|2021-10-08 11:24:20|365.92|363.52|366.07|363.67|366.07|363.67|365.92|363.52|0
1633692270000|2021-10-08 11:24:30|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1633692280000|2021-10-08 11:24:40|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1633692290000|2021-10-08 11:24:50|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1633692300000|2021-10-08 11:25:00|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1633692310000|2021-10-08 11:25:10|366.37|363.97|366.52|364.12|366.52|364.12|366.37|363.97|0
1633692320000|2021-10-08 11:25:20|366.44|364.04|366.37|363.97|366.44|364.04|366.37|363.97|0
1633692330000|2021-10-08 11:25:30|366.29|363.89|366.22|363.82|366.37|363.97|366.22|363.82|0
1633692340000|2021-10-08 11:25:40|366.14|363.74|366.07|363.67|366.14|363.74|366.07|363.67|0
1633692350000|2021-10-08 11:25:50|366.22|363.82|366.37|363.97|366.37|363.97|366.07|363.67|0
1633692360000|2021-10-08 11:26:00|366.22|363.82|366.07|363.67|366.22|363.82|366.07|363.67|0
1633692370000|2021-10-08 11:26:10|366.22|363.82|366.07|363.67|366.22|363.82|366.07|363.67|0
1633692380000|2021-10-08 11:26:20|366.06|363.66|366.14|363.74|366.14|363.74|366.06|363.66|0
1633692390000|2021-10-08 11:26:30|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1633692400000|2021-10-08 11:26:40|366.52|364.12|366.37|363.97|366.52|364.12|366.37|363.97|0
1633692410000|2021-10-08 11:26:50|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1633692430000|2021-10-08 11:27:10|366.67|364.27|366.52|364.12|366.67|364.27|366.52|364.12|0
1633692440000|2021-10-08 11:27:20|366.67|364.27|366.52|364.12|366.67|364.27|366.52|364.12|0
1633692450000|2021-10-08 11:27:30|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1633692480000|2021-10-08 11:28:00|366.21|363.81|366.37|363.97|366.37|363.97|366.21|363.81|0
1633692500000|2021-10-08 11:28:20|366.21|363.81|366.21|363.81|366.37|363.97|366.21|363.81|0
1633692510000|2021-10-08 11:28:30|366.37|363.97|366.21|363.81|366.37|363.97|366.21|363.81|0
1633692520000|2021-10-08 11:28:40|366.14|363.74|366.21|363.81|366.21|363.81|366.14|363.74|0
1633692530000|2021-10-08 11:28:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1633692570000|2021-10-08 11:29:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1633692600000|2021-10-08 11:30:00|366.59|364.19|366.82|364.42|366.82|364.42|366.52|364.12|0
1633692610000|2021-10-08 11:30:10|366.52|364.12|366.21|363.81|366.52|364.12|366.21|363.81|0
1633692650000|2021-10-08 11:30:50|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1633692660000|2021-10-08 11:31:00|366.29|363.89|366.36|363.96|366.36|363.96|366.29|363.89|0
1633692670000|2021-10-08 11:31:10|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1633692680000|2021-10-08 11:31:20|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1633692690000|2021-10-08 11:31:30|366.14|363.74|366.06|363.66|366.14|363.74|366.06|363.66|0
1633692710000|2021-10-08 11:31:50|366.21|363.81|366.06|363.66|366.21|363.81|366.06|363.66|0
1633692720000|2021-10-08 11:32:00|365.91|363.51|366.06|363.66|366.13|363.73|365.91|363.51|0
1633692730000|2021-10-08 11:32:10|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1633692750000|2021-10-08 11:32:30|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1633692760000|2021-10-08 11:32:40|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1633692770000|2021-10-08 11:32:50|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1633692780000|2021-10-08 11:33:00|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1633692790000|2021-10-08 11:33:10|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1633692820000|2021-10-08 11:33:40|365.61|363.21|365.46|363.06|365.68|363.28|365.46|363.06|0
1633692830000|2021-10-08 11:33:50|365.53|363.13|365.46|363.06|365.53|363.13|365.46|363.06|0
1633692840000|2021-10-08 11:34:00|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1633692860000|2021-10-08 11:34:20|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1633692880000|2021-10-08 11:34:40|365.16|362.76|365.01|362.61|365.16|362.76|365.01|362.61|0
1633692900000|2021-10-08 11:35:00|365.16|362.76|365.16|362.76|365.31|362.91|365.16|362.76|0
1633692910000|2021-10-08 11:35:10|365.23|362.83|365.23|362.83|365.23|362.83|365.23|362.83|0
1633692920000|2021-10-08 11:35:20|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1633692930000|2021-10-08 11:35:30|365.08|362.68|365.16|362.76|365.16|362.76|365.08|362.68|0
1633692990000|2021-10-08 11:36:30|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1633693010000|2021-10-08 11:36:50|365.08|362.68|365.08|362.68|365.08|362.68|365.08|362.68|0
1633693020000|2021-10-08 11:37:00|365.01|362.61|365.01|362.61|365.01|362.61|364.86|362.46|0
1633693030000|2021-10-08 11:37:10|365.16|362.76|365.31|362.91|365.31|362.91|365.16|362.76|0
1633693040000|2021-10-08 11:37:20|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1633693060000|2021-10-08 11:37:40|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1633693090000|2021-10-08 11:38:10|365.16|362.76|364.86|362.46|365.16|362.76|364.86|362.46|0
1633693110000|2021-10-08 11:38:30|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1633693150000|2021-10-08 11:39:10|364.93|362.53|365.01|362.61|365.01|362.61|364.93|362.53|0
1633693180000|2021-10-08 11:39:40|365.16|362.76|365.16|362.76|365.16|362.76|365.08|362.68|0
1633693190000|2021-10-08 11:39:50|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1633693210000|2021-10-08 11:40:10|364.86|362.46|364.86|362.46|364.86|362.46|364.86|362.46|0
1633693220000|2021-10-08 11:40:20|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1633693230000|2021-10-08 11:40:30|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1633693240000|2021-10-08 11:40:40|365.31|362.91|365.16|362.76|365.31|362.91|365.16|362.76|0
1633693260000|2021-10-08 11:41:00|365.31|362.91|365.61|363.21|365.61|363.21|365.31|362.91|0
1633693270000|2021-10-08 11:41:10|365.53|363.13|365.46|363.06|365.53|363.13|365.46|363.06|0
1633693280000|2021-10-08 11:41:20|365.53|363.13|365.46|363.06|365.53|363.13|365.46|363.06|0
1633693290000|2021-10-08 11:41:30|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1633693300000|2021-10-08 11:41:40|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1633693310000|2021-10-08 11:41:50|365.31|362.91|365.61|363.21|365.61|363.21|365.31|362.91|0
1633693320000|2021-10-08 11:42:00|365.31|362.91|365.31|362.91|365.46|363.06|365.31|362.91|0
1633693330000|2021-10-08 11:42:10|365.38|362.98|365.46|363.06|365.46|363.06|365.38|362.98|0
1633693340000|2021-10-08 11:42:20|365.38|362.98|365.46|363.06|365.46|363.06|365.38|362.98|0
1633693350000|2021-10-08 11:42:30|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1633693370000|2021-10-08 11:42:50|365.16|362.76|365.16|362.76|365.23|362.83|365.16|362.76|0
1633693380000|2021-10-08 11:43:00|365.31|362.91|365.23|362.83|365.31|362.91|365.23|362.83|0
1633693390000|2021-10-08 11:43:10|365.16|362.76|365.31|362.91|365.31|362.91|365.16|362.76|0
1633693410000|2021-10-08 11:43:30|365.46|363.06|365.61|363.21|365.61|363.21|365.46|363.06|0
1633693420000|2021-10-08 11:43:40|365.68|363.28|365.61|363.21|365.68|363.28|365.61|363.21|0
1633693430000|2021-10-08 11:43:50|365.46|363.06|365.31|362.91|365.46|363.06|365.31|362.91|0
1633693440000|2021-10-08 11:44:00|365.16|362.76|365.16|362.76|365.16|362.76|365.01|362.61|0
1633693450000|2021-10-08 11:44:10|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1633693470000|2021-10-08 11:44:30|365.16|362.76|365.16|362.76|365.16|362.76|365.08|362.68|0
1633693480000|2021-10-08 11:44:40|365.08|362.68|365.16|362.76|365.16|362.76|365.08|362.68|0
1633693500000|2021-10-08 11:45:00|365.23|362.83|365.23|362.83|365.23|362.83|365.23|362.83|0
1633693510000|2021-10-08 11:45:10|365.16|362.76|365.31|362.91|365.31|362.91|365.16|362.76|0
1633693520000|2021-10-08 11:45:20|365.23|362.83|365.23|362.83|365.23|362.83|365.23|362.83|0
1633693530000|2021-10-08 11:45:30|365.16|362.76|365.23|362.83|365.23|362.83|365.16|362.76|0
1633693540000|2021-10-08 11:45:40|365.16|362.76|365.31|362.91|365.31|362.91|365.16|362.76|0
1633693570000|2021-10-08 11:46:10|365.15|362.75|365|362.6|365.15|362.75|365|362.6|0
1633693580000|2021-10-08 11:46:20|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1633693590000|2021-10-08 11:46:30|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1633693600000|2021-10-08 11:46:40|365.3|362.9|365.46|363.06|365.46|363.06|365.3|362.9|0
1633693630000|2021-10-08 11:47:10|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1633693640000|2021-10-08 11:47:20|365.53|363.13|365.45|363.05|365.53|363.13|365.45|363.05|0
1633693660000|2021-10-08 11:47:40|365.38|362.98|365.3|362.9|365.38|362.98|365.3|362.9|0
1633693670000|2021-10-08 11:47:50|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633693700000|2021-10-08 11:48:20|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1633693710000|2021-10-08 11:48:30|365.45|363.05|365.3|362.9|365.45|363.05|365.3|362.9|0
1633693720000|2021-10-08 11:48:40|365.38|362.98|365.3|362.9|365.38|362.98|365.3|362.9|0
1633693730000|2021-10-08 11:48:50|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633693740000|2021-10-08 11:49:00|365.3|362.9|365.38|362.98|365.38|362.98|365.3|362.9|0
1633693750000|2021-10-08 11:49:10|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633693770000|2021-10-08 11:49:30|365.6|363.2|365.6|363.2|365.6|363.2|365.6|363.2|0
1633693780000|2021-10-08 11:49:40|365.75|363.35|365.68|363.28|365.75|363.35|365.68|363.28|0
1633693790000|2021-10-08 11:49:50|365.6|363.2|365.6|363.2|365.68|363.28|365.6|363.2|0
1633693810000|2021-10-08 11:50:10|365.75|363.35|365.6|363.2|365.75|363.35|365.6|363.2|0
1633693880000|2021-10-08 11:51:20|365.75|363.35|365.6|363.2|365.75|363.35|365.6|363.2|0
1633693910000|2021-10-08 11:51:50|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1633693920000|2021-10-08 11:52:00|365.6|363.2|365.68|363.28|365.68|363.28|365.6|363.2|0
1633693930000|2021-10-08 11:52:10|365.75|363.35|365.75|363.35|365.9|363.5|365.75|363.35|0
1633693940000|2021-10-08 11:52:20|365.9|363.5|365.75|363.35|365.9|363.5|365.75|363.35|0
1633693960000|2021-10-08 11:52:40|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1633693970000|2021-10-08 11:52:50|365.75|363.35|365.6|363.2|365.75|363.35|365.6|363.2|0
1633693980000|2021-10-08 11:53:00|365.68|363.28|365.15|362.75|365.68|363.28|365.15|362.75|0
1633694080000|2021-10-08 11:54:40|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1633694090000|2021-10-08 11:54:50|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1633694170000|2021-10-08 11:56:10|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1633694180000|2021-10-08 11:56:20|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1633694190000|2021-10-08 11:56:30|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633694200000|2021-10-08 11:56:40|365.6|363.2|365.9|363.5|365.9|363.5|365.6|363.2|0
1633694210000|2021-10-08 11:56:50|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1633694220000|2021-10-08 11:57:00|365.6|363.2|365.6|363.2|365.75|363.35|365.6|363.2|0
1633694230000|2021-10-08 11:57:10|365.75|363.35|365.45|363.05|365.75|363.35|365.45|363.05|0
1633694240000|2021-10-08 11:57:20|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1633694260000|2021-10-08 11:57:40|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633694270000|2021-10-08 11:57:50|365.3|362.9|365.3|362.9|365.45|363.05|365.3|362.9|0
1633694280000|2021-10-08 11:58:00|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633694290000|2021-10-08 11:58:10|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1633694300000|2021-10-08 11:58:20|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633694310000|2021-10-08 11:58:30|365.37|362.97|365.3|362.9|365.37|362.97|365.3|362.9|0
1633694340000|2021-10-08 11:59:00|365.6|363.2|365.3|362.9|365.6|363.2|365.3|362.9|0
1633694410000|2021-10-08 12:00:10|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1633694420000|2021-10-08 12:00:20|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1633694430000|2021-10-08 12:00:30|365|362.6|365|362.6|365.15|362.75|365|362.6|0
1633694450000|2021-10-08 12:00:50|365.15|362.75|365|362.6|365.15|362.75|365|362.6|0
1633694480000|2021-10-08 12:01:20|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1633694490000|2021-10-08 12:01:30|365|362.6|365.3|362.9|365.3|362.9|365|362.6|0
1633694500000|2021-10-08 12:01:40|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1633694530000|2021-10-08 12:02:10|365.3|362.9|365.15|362.75|365.45|363.05|365.15|362.75|0
1633694610000|2021-10-08 12:03:30|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1633694620000|2021-10-08 12:03:40|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633694630000|2021-10-08 12:03:50|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1633694650000|2021-10-08 12:04:10|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1633694680000|2021-10-08 12:04:40|365.15|362.75|365|362.6|365.15|362.75|365|362.6|0
1633694690000|2021-10-08 12:04:50|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1633694700000|2021-10-08 12:05:00|364.7|362.3|365|362.6|365|362.6|364.7|362.3|0
1633694710000|2021-10-08 12:05:10|364.85|362.45|365|362.6|365|362.6|364.7|362.3|0
1633694720000|2021-10-08 12:05:20|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1633694740000|2021-10-08 12:05:40|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1633694760000|2021-10-08 12:06:00|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1633694770000|2021-10-08 12:06:10|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1633694780000|2021-10-08 12:06:20|365.45|363.05|365.3|362.9|365.45|363.05|365.3|362.9|0
1633694790000|2021-10-08 12:06:30|365.15|362.75|365.15|362.75|365.15|362.75|365|362.6|0
1633694850000|2021-10-08 12:07:30|365|362.6|365|362.6|365|362.6|365|362.6|0
1633694860000|2021-10-08 12:07:40|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1633694930000|2021-10-08 12:08:50|365|362.6|365|362.6|365|362.6|365|362.6|0
1633694950000|2021-10-08 12:09:10|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1633694960000|2021-10-08 12:09:20|364.77|362.37|365|362.6|365|362.6|364.77|362.37|0
1633694990000|2021-10-08 12:09:50|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1633695000000|2021-10-08 12:10:00|365|362.6|365|362.6|365|362.6|365|362.6|0
1633695010000|2021-10-08 12:10:10|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1633695050000|2021-10-08 12:10:50|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1633695070000|2021-10-08 12:11:10|364.69|362.29|364.99|362.59|364.99|362.59|364.69|362.29|0
1633695080000|2021-10-08 12:11:20|365.14|362.74|365.3|362.9|365.3|362.9|365.14|362.74|0
1633695090000|2021-10-08 12:11:30|365.29|362.89|364.99|362.59|365.29|362.89|364.99|362.59|0
1633695110000|2021-10-08 12:11:50|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1633695120000|2021-10-08 12:12:00|364.69|362.29|364.99|362.59|364.99|362.59|364.69|362.29|0
1633695130000|2021-10-08 12:12:10|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1633695140000|2021-10-08 12:12:20|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1633695160000|2021-10-08 12:12:40|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1633695180000|2021-10-08 12:13:00|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1633695190000|2021-10-08 12:13:10|365.14|362.74|365.14|362.74|365.29|362.89|365.14|362.74|0
1633695200000|2021-10-08 12:13:20|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1633695240000|2021-10-08 12:14:00|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1633695270000|2021-10-08 12:14:30|365.29|362.89|365.44|363.04|365.44|363.04|365.29|362.89|0
1633695280000|2021-10-08 12:14:40|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1633695290000|2021-10-08 12:14:50|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1633695320000|2021-10-08 12:15:20|365.89|363.49|365.59|363.19|365.89|363.49|365.59|363.19|0
1633695330000|2021-10-08 12:15:30|365.44|363.04|365.44|363.04|365.44|363.04|365.29|362.89|0
1633695380000|2021-10-08 12:16:20|365.29|362.89|365.44|363.04|365.44|363.04|365.29|362.89|0
1633695390000|2021-10-08 12:16:30|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1633695400000|2021-10-08 12:16:40|365.74|363.34|365.74|363.34|365.74|363.34|365.59|363.19|0
1633695410000|2021-10-08 12:16:50|365.59|363.19|365.74|363.34|365.74|363.34|365.59|363.19|0
1633695470000|2021-10-08 12:17:50|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1633695490000|2021-10-08 12:18:10|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1633695500000|2021-10-08 12:18:20|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1633695510000|2021-10-08 12:18:30|365.44|363.04|365.29|362.89|365.44|363.04|365.29|362.89|0
1633695520000|2021-10-08 12:18:40|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1633695530000|2021-10-08 12:18:50|365.29|362.89|365.29|362.89|365.29|362.89|365.14|362.74|0
1633695540000|2021-10-08 12:19:00|365.44|363.04|365.59|363.19|365.59|363.19|365.29|362.89|0
1633695550000|2021-10-08 12:19:10|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1633695560000|2021-10-08 12:19:20|365.29|362.89|365.44|363.04|365.44|363.04|365.29|362.89|0
1633695580000|2021-10-08 12:19:40|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1633695590000|2021-10-08 12:19:50|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1633695610000|2021-10-08 12:20:10|366.04|363.64|366.19|363.79|366.19|363.79|366.04|363.64|0
1633695630000|2021-10-08 12:20:30|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1633695640000|2021-10-08 12:20:40|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1633695660000|2021-10-08 12:21:00|366.8|364.4|366.8|364.4|366.95|364.55|366.8|364.4|0
1633695670000|2021-10-08 12:21:10|366.65|364.25|366.8|364.4|366.8|364.4|366.65|364.25|0
1633695680000|2021-10-08 12:21:20|366.95|364.55|366.95|364.55|366.95|364.55|366.8|364.4|0
1633695700000|2021-10-08 12:21:40|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1633695710000|2021-10-08 12:21:50|366.64|364.24|366.95|364.55|366.95|364.55|366.64|364.24|0
1633695720000|2021-10-08 12:22:00|366.8|364.4|366.95|364.55|366.95|364.55|366.8|364.4|0
1633695730000|2021-10-08 12:22:10|367.1|364.7|367.25|364.85|367.4|365|367.1|364.7|0
1633695740000|2021-10-08 12:22:20|367.4|365|367.55|365.15|367.55|365.15|367.4|365|0
1633695750000|2021-10-08 12:22:30|367.7|365.3|367.55|365.15|367.7|365.3|367.55|365.15|0
1633695760000|2021-10-08 12:22:40|367.4|365|367.4|365|367.55|365.15|367.4|365|0
1633695770000|2021-10-08 12:22:50|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1633695780000|2021-10-08 12:23:00|367.4|365|367.25|364.85|367.4|365|367.25|364.85|0
1633695800000|2021-10-08 12:23:20|367.32|364.92|367.4|365|367.4|365|367.25|364.85|0
1633695810000|2021-10-08 12:23:30|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1633695820000|2021-10-08 12:23:40|367.4|365|367.4|365|367.4|365|367.4|365|0
1633695830000|2021-10-08 12:23:50|367.47|365.07|367.47|365.07|367.47|365.07|367.47|365.07|0
1633695840000|2021-10-08 12:24:00|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1633695850000|2021-10-08 12:24:10|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1633695860000|2021-10-08 12:24:20|367.85|365.45|367.85|365.45|367.85|365.45|367.7|365.3|0
1633695870000|2021-10-08 12:24:30|368|365.6|368.15|365.75|368.15|365.75|368|365.6|0
1633695880000|2021-10-08 12:24:40|368.45|366.05|368.45|366.05|368.45|366.05|368.3|365.9|0
1633695890000|2021-10-08 12:24:50|368.3|365.9|368.6|366.2|368.6|366.2|368.3|365.9|0
1633695900000|2021-10-08 12:25:00|368.75|366.35|368.15|365.75|368.75|366.35|368.15|365.75|0
1633695910000|2021-10-08 12:25:10|368|365.6|368|365.6|368|365.6|368|365.6|0
1633695930000|2021-10-08 12:25:30|368.15|365.75|368|365.6|368.15|365.75|368|365.6|0
1633695940000|2021-10-08 12:25:40|368.15|365.75|368.3|365.9|368.3|365.9|368.15|365.75|0
1633695950000|2021-10-08 12:25:50|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1633695980000|2021-10-08 12:26:20|368.6|366.2|368.45|366.05|368.6|366.2|368.45|366.05|0
1633695990000|2021-10-08 12:26:30|368.6|366.2|368.45|366.05|368.6|366.2|368.45|366.05|0
1633696000000|2021-10-08 12:26:40|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1633696010000|2021-10-08 12:26:50|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1633696020000|2021-10-08 12:27:00|368.3|365.9|368.6|366.2|368.6|366.2|368.3|365.9|0
1633696030000|2021-10-08 12:27:10|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1633696040000|2021-10-08 12:27:20|368.52|366.12|368.75|366.35|368.75|366.35|368.52|366.12|0
1633696050000|2021-10-08 12:27:30|369.21|366.81|369.21|366.81|369.36|366.96|369.06|366.66|0
1633696060000|2021-10-08 12:27:40|369.28|366.88|369.51|367.11|369.51|367.11|369.28|366.88|0
1633696070000|2021-10-08 12:27:50|369.58|367.18|369.81|367.41|369.81|367.41|369.51|367.11|0
1633696080000|2021-10-08 12:28:00|367.7|365.3|367.77|365.37|367.85|365.45|366.56|364.16|0
1633696090000|2021-10-08 12:28:10|367.4|365|367.7|365.3|368.07|365.67|367.4|365|0
1633696100000|2021-10-08 12:28:20|367.24|364.84|367.77|365.37|367.77|365.37|367.24|364.84|0
1633696110000|2021-10-08 12:28:30|367.85|365.45|368.15|365.75|368.15|365.75|367.85|365.45|0
1633696120000|2021-10-08 12:28:40|368.07|365.67|368.37|365.97|368.37|365.97|368.07|365.67|0
1633696130000|2021-10-08 12:28:50|368.3|365.9|368.15|365.75|368.6|366.2|368.15|365.75|0
1633696140000|2021-10-08 12:29:00|368.22|365.82|367.7|365.3|368.22|365.82|367.7|365.3|0
1633696150000|2021-10-08 12:29:10|367.92|365.52|368|365.6|368|365.6|367.85|365.45|0
1633696160000|2021-10-08 12:29:20|368.07|365.67|367.85|365.45|368.07|365.67|367.85|365.45|0
1633696170000|2021-10-08 12:29:30|367.55|365.15|367.55|365.15|367.55|365.15|367.4|365|0
1633696180000|2021-10-08 12:29:40|367.62|365.22|367.39|364.99|367.7|365.3|367.39|364.99|0
1633696190000|2021-10-08 12:29:50|367.55|365.15|367.62|365.22|367.62|365.22|367.55|365.15|0
1633696200000|2021-10-08 12:30:00|367.7|365.3|366.56|364.16|367.7|365.3|364.99|362.59|0
1633696210000|2021-10-08 12:30:10|365.96|363.56|361.09|358.69|365.96|363.56|361.09|358.69|0
1633696220000|2021-10-08 12:30:20|361.61|359.21|362.74|360.34|362.74|360.34|361.31|358.91|0
1633696230000|2021-10-08 12:30:30|362.81|360.41|362.44|360.04|363.34|360.94|362.44|360.04|0
1633696240000|2021-10-08 12:30:40|362.14|359.74|363.79|361.39|363.79|361.39|362.14|359.74|0
1633696250000|2021-10-08 12:30:50|364.39|361.99|366.49|364.09|366.56|364.16|364.39|361.99|0
1633696260000|2021-10-08 12:31:00|366.04|363.64|365.14|362.74|366.04|363.64|365.14|362.74|0
1633696270000|2021-10-08 12:31:10|364.54|362.14|365.06|362.66|365.14|362.74|364.54|362.14|0
1633696280000|2021-10-08 12:31:20|365.81|363.41|365.59|363.19|366.34|363.94|365.59|363.19|0
1633696290000|2021-10-08 12:31:30|365.66|363.26|365.74|363.34|365.74|363.34|364.69|362.29|0
1633696300000|2021-10-08 12:31:40|364.99|362.59|364.54|362.14|365.06|362.66|364.54|362.14|0
1633696310000|2021-10-08 12:31:50|364.09|361.69|364.69|362.29|364.69|362.29|364.09|361.69|0
1633696320000|2021-10-08 12:32:00|364.54|362.14|363.04|360.64|364.54|362.14|363.04|360.64|0
1633696330000|2021-10-08 12:32:10|363.19|360.79|361.84|359.44|363.19|360.79|361.84|359.44|0
1633696340000|2021-10-08 12:32:20|361.99|359.59|362.14|359.74|362.74|360.34|361.99|359.59|0
1633696350000|2021-10-08 12:32:30|361.54|359.14|362.44|360.04|362.44|360.04|361.39|358.99|0
1633696360000|2021-10-08 12:32:40|362.29|359.89|361.99|359.59|362.29|359.89|361.99|359.59|0
1633696370000|2021-10-08 12:32:50|361.84|359.44|361.24|358.84|361.84|359.44|361.24|358.84|0
1633696380000|2021-10-08 12:33:00|360.56|358.16|360.94|358.54|360.94|358.54|360.49|358.09|0
1633696390000|2021-10-08 12:33:10|360.19|357.79|359.75|357.35|360.19|357.79|359.52|357.12|0
1633696400000|2021-10-08 12:33:20|360.05|357.65|359.3|356.9|360.05|357.65|359.3|356.9|0
1633696410000|2021-10-08 12:33:30|359.45|357.05|358.85|356.45|359.45|357.05|358.63|356.23|0
1633696420000|2021-10-08 12:33:40|359|356.6|359.3|356.9|359.6|357.2|359|356.6|0
1633696430000|2021-10-08 12:33:50|359|356.6|359.45|357.05|359.45|357.05|359|356.6|0
1633696440000|2021-10-08 12:34:00|359.75|357.35|360.64|358.24|360.64|358.24|359.6|357.2|0
1633696450000|2021-10-08 12:34:10|360.49|358.09|361.69|359.29|361.69|359.29|360.49|358.09|0
1633696460000|2021-10-08 12:34:20|361.54|359.14|361.99|359.59|361.99|359.59|361.39|358.99|0
1633696470000|2021-10-08 12:34:30|362.14|359.74|361.84|359.44|362.14|359.74|361.84|359.44|0
1633696480000|2021-10-08 12:34:40|361.54|359.14|362.74|360.34|362.74|360.34|361.54|359.14|0
1633696490000|2021-10-08 12:34:50|362.59|360.19|362.44|360.04|362.88|360.48|362.44|360.04|0
1633696500000|2021-10-08 12:35:00|362.14|359.74|363.03|360.63|363.18|360.78|362.14|359.74|0
1633696510000|2021-10-08 12:35:10|363.18|360.78|363.93|361.53|363.93|361.53|363.18|360.78|0
1633696520000|2021-10-08 12:35:20|364.08|361.68|363.18|360.78|364.08|361.68|363.18|360.78|0
1633696530000|2021-10-08 12:35:30|363.48|361.08|363.33|360.93|363.48|361.08|363.18|360.78|0
1633696540000|2021-10-08 12:35:40|363.63|361.23|364.08|361.68|364.08|361.68|363.63|361.23|0
1633696550000|2021-10-08 12:35:50|363.78|361.38|363.71|361.31|364.23|361.83|363.71|361.31|0
1633696560000|2021-10-08 12:36:00|363.33|360.93|363.41|361.01|363.63|361.23|363.33|360.93|0
1633696570000|2021-10-08 12:36:10|363.33|360.93|363.48|361.08|363.48|361.08|363.03|360.63|0
1633696580000|2021-10-08 12:36:20|363.63|361.23|363.33|360.93|363.63|361.23|363.33|360.93|0
1633696590000|2021-10-08 12:36:30|363.63|361.23|364.23|361.83|364.38|361.98|363.63|361.23|0
1633696600000|2021-10-08 12:36:40|364.38|361.98|365.13|362.73|365.13|362.73|364.38|361.98|0
1633696610000|2021-10-08 12:36:50|365.28|362.88|365.28|362.88|365.28|362.88|364.98|362.58|0
1633696620000|2021-10-08 12:37:00|365.44|363.04|366.34|363.94|366.34|363.94|365.44|363.04|0
1633696630000|2021-10-08 12:37:10|365.89|363.49|365.43|363.03|365.89|363.49|365.43|363.03|0
1633696640000|2021-10-08 12:37:20|365.89|363.49|365.89|363.49|365.89|363.49|365.74|363.34|0
1633696650000|2021-10-08 12:37:30|365.74|363.34|366.04|363.64|366.04|363.64|365.74|363.34|0
1633696660000|2021-10-08 12:37:40|367.09|364.69|367.24|364.84|367.54|365.14|367.09|364.69|0
1633696670000|2021-10-08 12:37:50|367.39|364.99|368.45|366.05|368.45|366.05|367.39|364.99|0
1633696680000|2021-10-08 12:38:00|368.3|365.9|368.75|366.35|368.75|366.35|368.15|365.75|0
1633696690000|2021-10-08 12:38:10|368.9|366.5|369.35|366.95|369.35|366.95|368.9|366.5|0
1633696700000|2021-10-08 12:38:20|369.66|367.26|370.72|368.32|371.02|368.62|369.66|367.26|0
1633696710000|2021-10-08 12:38:30|370.87|368.47|371.02|368.62|371.47|369.07|370.87|368.47|0
1633696720000|2021-10-08 12:38:40|370.26|367.86|370.56|368.16|370.56|368.16|370.26|367.86|0
1633696730000|2021-10-08 12:38:50|371.02|368.62|370.56|368.16|371.17|368.77|370.56|368.16|0
1633696740000|2021-10-08 12:39:00|370.41|368.01|371.02|368.62|371.02|368.62|370.41|368.01|0
1633696750000|2021-10-08 12:39:10|371.17|368.77|371.47|369.07|371.47|369.07|371.17|368.77|0
1633696760000|2021-10-08 12:39:20|372.08|369.68|372.99|370.59|372.99|370.59|372.08|369.68|0
1633696770000|2021-10-08 12:39:30|373.29|370.89|373.14|370.74|373.29|370.89|373.14|370.74|0
1633696780000|2021-10-08 12:39:40|373.29|370.89|372.91|370.51|373.29|370.89|372.91|370.51|0
1633696790000|2021-10-08 12:39:50|372.99|370.59|371.93|369.53|372.99|370.59|371.93|369.53|0
1633696800000|2021-10-08 12:40:00|371.78|369.38|371.62|369.22|372.08|369.68|371.62|369.22|0
1633696810000|2021-10-08 12:40:10|371.47|369.07|370.41|368.01|371.47|369.07|370.41|368.01|0
1633696820000|2021-10-08 12:40:20|370.26|367.86|369.96|367.56|370.26|367.86|369.81|367.41|0
1633696830000|2021-10-08 12:40:30|369.66|367.26|369.81|367.41|369.81|367.41|369.2|366.8|0
1633696840000|2021-10-08 12:40:40|369.96|367.56|369.27|366.87|369.96|367.56|369.27|366.87|0
1633696850000|2021-10-08 12:40:50|369.2|366.8|368.75|366.35|369.2|366.8|368.75|366.35|0
1633696860000|2021-10-08 12:41:00|369.05|366.65|368.75|366.35|369.05|366.65|368.75|366.35|0
1633696870000|2021-10-08 12:41:10|369.05|366.65|368.75|366.35|369.05|366.65|368.45|366.05|0
1633696880000|2021-10-08 12:41:20|368.9|366.5|369.5|367.1|369.5|367.1|368.9|366.5|0
1633696890000|2021-10-08 12:41:30|369.66|367.26|369.81|367.41|370.41|368.01|369.66|367.26|0
1633696900000|2021-10-08 12:41:40|369.05|366.65|368.37|365.97|369.05|366.65|368.37|365.97|0
1633696910000|2021-10-08 12:41:50|368.6|366.2|368.6|366.2|368.6|366.2|368.45|366.05|0
1633696920000|2021-10-08 12:42:00|368.9|366.5|368.9|366.5|369.2|366.8|368.9|366.5|0
1633696930000|2021-10-08 12:42:10|369.05|366.65|368.3|365.9|369.05|366.65|368.14|365.74|0
1633696940000|2021-10-08 12:42:20|368.14|365.74|368.14|365.74|368.29|365.89|368.14|365.74|0
1633696950000|2021-10-08 12:42:30|367.99|365.59|367.46|365.06|367.99|365.59|367.46|365.06|0
1633696960000|2021-10-08 12:42:40|367.09|364.69|367.69|365.29|367.69|365.29|367.09|364.69|0
1633696970000|2021-10-08 12:42:50|367.99|365.59|367.84|365.44|367.99|365.59|367.69|365.29|0
1633696980000|2021-10-08 12:43:00|368.14|365.74|368.45|366.05|368.45|366.05|367.91|365.51|0
1633696990000|2021-10-08 12:43:10|368.29|365.89|367.54|365.14|368.29|365.89|367.39|364.99|0
1633697000000|2021-10-08 12:43:20|367.01|364.61|366.79|364.39|367.01|364.61|366.79|364.39|0
1633697010000|2021-10-08 12:43:30|366.56|364.16|365.88|363.48|366.56|364.16|365.88|363.48|0
1633697020000|2021-10-08 12:43:40|365.13|362.73|364.98|362.58|365.28|362.88|364.98|362.58|0
1633697030000|2021-10-08 12:43:50|365.13|362.73|365.43|363.03|365.43|363.03|364.98|362.58|0
1633697040000|2021-10-08 12:44:00|365.73|363.33|366.03|363.63|366.03|363.63|365.73|363.33|0
1633697050000|2021-10-08 12:44:10|365.88|363.48|366.64|364.24|366.64|364.24|365.88|363.48|0
1633697060000|2021-10-08 12:44:20|366.33|363.93|366.33|363.93|366.49|364.09|366.33|363.93|0
1633697070000|2021-10-08 12:44:30|366.18|363.78|365.73|363.33|366.41|364.01|365.73|363.33|0
1633697080000|2021-10-08 12:44:40|365.58|363.18|365.58|363.18|365.73|363.33|365.58|363.18|0
1633697090000|2021-10-08 12:44:50|365.73|363.33|365.73|363.33|365.73|363.33|365.58|363.18|0
1633697100000|2021-10-08 12:45:00|365.58|363.18|366.64|364.24|366.64|364.24|365.58|363.18|0
1633697110000|2021-10-08 12:45:10|366.18|363.78|365.73|363.33|366.33|363.93|365.73|363.33|0
1633697120000|2021-10-08 12:45:20|365.88|363.48|365.58|363.18|365.88|363.48|365.43|363.03|0
1633697130000|2021-10-08 12:45:30|365.43|363.03|364.68|362.28|365.43|363.03|364.68|362.28|0
1633697140000|2021-10-08 12:45:40|364.53|362.13|364.53|362.13|364.68|362.28|364.53|362.13|0
1633697150000|2021-10-08 12:45:50|364.68|362.28|364.53|362.13|364.68|362.28|364.53|362.13|0
1633697160000|2021-10-08 12:46:00|364.98|362.58|365.58|363.18|365.58|363.18|364.98|362.58|0
1633697170000|2021-10-08 12:46:10|365.43|363.03|364.83|362.43|365.58|363.18|364.83|362.43|0
1633697180000|2021-10-08 12:46:20|364.68|362.28|364.68|362.28|364.68|362.28|364.38|361.98|0
1633697190000|2021-10-08 12:46:30|364.23|361.83|364.08|361.68|364.38|361.98|364.08|361.68|0
1633697200000|2021-10-08 12:46:40|364.23|361.83|364.53|362.13|364.53|362.13|364.23|361.83|0
1633697210000|2021-10-08 12:46:50|364.38|361.98|364.45|362.05|364.83|362.43|364.38|361.98|0
1633697220000|2021-10-08 12:47:00|364.23|361.83|364.08|361.68|364.23|361.83|363.93|361.53|0
1633697230000|2021-10-08 12:47:10|364.23|361.83|363.78|361.38|364.23|361.83|363.78|361.38|0
1633697240000|2021-10-08 12:47:20|363.33|360.93|363.63|361.23|363.63|361.23|363.18|360.78|0
1633697250000|2021-10-08 12:47:30|363.78|361.38|363.63|361.23|363.78|361.38|363.48|361.08|0
1633697260000|2021-10-08 12:47:40|363.33|360.93|363.48|361.08|363.48|361.08|363.33|360.93|0
1633697270000|2021-10-08 12:47:50|363.33|360.93|363.03|360.63|363.63|361.23|363.03|360.63|0
1633697280000|2021-10-08 12:48:00|363.33|360.93|361.98|359.58|363.33|360.93|361.98|359.58|0
1633697290000|2021-10-08 12:48:10|362.43|360.03|362.43|360.03|362.88|360.48|362.43|360.03|0
1633697300000|2021-10-08 12:48:20|361.83|359.43|361.68|359.28|361.83|359.43|361.53|359.13|0
1633697310000|2021-10-08 12:48:30|361.83|359.43|361.23|358.83|361.83|359.43|361.23|358.83|0
1633697320000|2021-10-08 12:48:40|360.64|358.24|360.93|358.53|360.93|358.53|360.64|358.24|0
1633697330000|2021-10-08 12:48:50|361.08|358.68|360.64|358.24|361.08|358.68|360.64|358.24|0
1633697340000|2021-10-08 12:49:00|360.34|357.94|361.38|358.98|361.38|358.98|360.34|357.94|0
1633697350000|2021-10-08 12:49:10|361.23|358.83|361.08|358.68|361.38|358.98|361.08|358.68|0
1633697360000|2021-10-08 12:49:20|360.79|358.39|360.64|358.24|360.79|358.39|360.34|357.94|0
1633697370000|2021-10-08 12:49:30|360.49|358.09|361.08|358.68|361.23|358.83|360.49|358.09|0
1633697380000|2021-10-08 12:49:40|361.38|358.98|360.93|358.53|361.38|358.98|360.93|358.53|0
1633697390000|2021-10-08 12:49:50|361.38|358.98|361.53|359.13|361.53|359.13|361.38|358.98|0
1633697400000|2021-10-08 12:50:00|361.23|358.83|361.53|359.13|361.53|359.13|361.23|358.83|0
1633697410000|2021-10-08 12:50:10|361.68|359.28|361.98|359.58|361.98|359.58|361.38|358.98|0
1633697420000|2021-10-08 12:50:20|362.13|359.73|362.43|360.03|362.43|360.03|362.13|359.73|0
1633697430000|2021-10-08 12:50:30|362.58|360.18|362.88|360.48|362.88|360.48|362.58|360.18|0
1633697440000|2021-10-08 12:50:40|363.03|360.63|362.88|360.48|363.03|360.63|362.88|360.48|0
1633697450000|2021-10-08 12:50:50|363.03|360.63|363.18|360.78|363.18|360.78|363.03|360.63|0
1633697460000|2021-10-08 12:51:00|362.88|360.48|362.65|360.25|362.88|360.48|362.58|360.18|0
1633697470000|2021-10-08 12:51:10|362.28|359.88|362.43|360.03|362.43|360.03|362.28|359.88|0
1633697480000|2021-10-08 12:51:20|362.65|360.25|363.03|360.63|363.03|360.63|362.65|360.25|0
1633697490000|2021-10-08 12:51:30|363.33|360.93|363.48|361.08|363.63|361.23|363.33|360.93|0
1633697500000|2021-10-08 12:51:40|363.78|361.38|363.63|361.23|363.78|361.38|363.63|361.23|0
1633697510000|2021-10-08 12:51:50|363.48|361.08|363.93|361.53|363.93|361.53|363.48|361.08|0
1633697520000|2021-10-08 12:52:00|363.78|361.38|363.93|361.53|364.38|361.98|363.78|361.38|0
1633697530000|2021-10-08 12:52:10|363.78|361.38|364.38|361.98|364.38|361.98|363.78|361.38|0
1633697540000|2021-10-08 12:52:20|363.93|361.53|364.38|361.98|364.38|361.98|363.93|361.53|0
1633697550000|2021-10-08 12:52:30|364.23|361.83|363.93|361.53|364.23|361.83|363.93|361.53|0
1633697560000|2021-10-08 12:52:40|364.08|361.68|363.93|361.53|364.08|361.68|363.93|361.53|0
1633697570000|2021-10-08 12:52:50|364.23|361.83|364.68|362.28|364.68|362.28|364.23|361.83|0
1633697580000|2021-10-08 12:53:00|364.53|362.13|364.38|361.98|364.53|362.13|364.23|361.83|0
1633697590000|2021-10-08 12:53:10|364.53|362.13|364.38|361.98|364.53|362.13|364.38|361.98|0
1633697600000|2021-10-08 12:53:20|364.23|361.83|364.38|361.98|364.53|362.13|364.23|361.83|0
1633697610000|2021-10-08 12:53:30|364.68|362.28|364.83|362.43|364.83|362.43|364.68|362.28|0
1633697620000|2021-10-08 12:53:40|364.6|362.2|364.38|361.98|364.6|362.2|364.38|361.98|0
1633697630000|2021-10-08 12:53:50|364.53|362.13|364.23|361.83|364.53|362.13|364.23|361.83|0
1633697640000|2021-10-08 12:54:00|364.38|361.98|364.53|362.13|364.53|362.13|364.38|361.98|0
1633697650000|2021-10-08 12:54:10|364.38|361.98|363.48|361.08|364.38|361.98|363.48|361.08|0
1633697660000|2021-10-08 12:54:20|363.63|361.23|363.93|361.53|363.93|361.53|363.63|361.23|0
1633697670000|2021-10-08 12:54:30|364.08|361.68|364.23|361.83|364.23|361.83|364.08|361.68|0
1633697680000|2021-10-08 12:54:40|364.38|361.98|364.53|362.13|364.53|362.13|364.38|361.98|0
1633697690000|2021-10-08 12:54:50|364.68|362.28|364.83|362.43|364.83|362.43|364.68|362.28|0
1633697700000|2021-10-08 12:55:00|364.68|362.28|364.68|362.28|364.83|362.43|364.68|362.28|0
1633697710000|2021-10-08 12:55:10|364.83|362.43|365.58|363.18|365.58|363.18|364.83|362.43|0
1633697720000|2021-10-08 12:55:20|365.73|363.33|365.88|363.48|365.88|363.48|365.73|363.33|0
1633697730000|2021-10-08 12:55:30|366.33|363.93|366.85|364.45|367.08|364.68|366.33|363.93|0
1633697740000|2021-10-08 12:55:40|366.93|364.53|366.78|364.38|366.93|364.53|366.78|364.38|0
1633697750000|2021-10-08 12:55:50|366.63|364.23|367.23|364.83|367.23|364.83|366.63|364.23|0
1633697760000|2021-10-08 12:56:00|367.08|364.68|368.06|365.66|368.06|365.66|367.08|364.68|0
1633697770000|2021-10-08 12:56:10|367.54|365.14|367.69|365.29|367.84|365.44|367.54|365.14|0
1633697780000|2021-10-08 12:56:20|367.99|365.59|368.29|365.89|368.29|365.89|367.99|365.59|0
1633697790000|2021-10-08 12:56:30|368.89|366.49|369.35|366.95|369.35|366.95|368.89|366.49|0
1633697800000|2021-10-08 12:56:40|369.5|367.1|370.25|367.85|370.25|367.85|369.5|367.1|0
1633697810000|2021-10-08 12:56:50|369.8|367.4|369.35|366.95|369.8|367.4|369.35|366.95|0
1633697820000|2021-10-08 12:57:00|369.2|366.8|369.04|366.64|369.2|366.8|369.04|366.64|0
1633697830000|2021-10-08 12:57:10|368.89|366.49|368.74|366.34|369.04|366.64|368.66|366.26|0
1633697840000|2021-10-08 12:57:20|368.89|366.49|368.44|366.04|368.89|366.49|368.44|366.04|0
1633697850000|2021-10-08 12:57:30|368.21|365.81|368.89|366.49|368.89|366.49|368.21|365.81|0
1633697860000|2021-10-08 12:57:40|368.59|366.19|368.59|366.19|368.59|366.19|368.44|366.04|0
1633697870000|2021-10-08 12:57:50|368.44|366.04|368.29|365.89|368.44|366.04|368.14|365.74|0
1633697880000|2021-10-08 12:58:00|368.74|366.34|369.65|367.25|369.65|367.25|368.74|366.34|0
1633697890000|2021-10-08 12:58:10|369.5|367.1|368.89|366.49|369.5|367.1|368.74|366.34|0
1633697900000|2021-10-08 12:58:20|369.04|366.64|368.89|366.49|369.19|366.79|368.89|366.49|0
1633697910000|2021-10-08 12:58:30|368.59|366.19|368.59|366.19|368.59|366.19|368.44|366.04|0
1633697920000|2021-10-08 12:58:40|368.29|365.89|367.53|365.13|368.29|365.89|367.53|365.13|0
1633697930000|2021-10-08 12:58:50|367.84|365.44|368.29|365.89|368.29|365.89|367.84|365.44|0
1633697940000|2021-10-08 12:59:00|368.59|366.19|369.04|366.64|369.04|366.64|368.51|366.11|0
1633697950000|2021-10-08 12:59:10|368.74|366.34|369.04|366.64|369.04|366.64|368.59|366.19|0
1633697960000|2021-10-08 12:59:20|368.74|366.34|368.29|365.89|368.74|366.34|368.29|365.89|0
1633697970000|2021-10-08 12:59:30|368.14|365.74|368.29|365.89|368.29|365.89|368.14|365.74|0
1633697980000|2021-10-08 12:59:40|368.44|366.04|368.89|366.49|369.19|366.79|368.44|366.04|0
1633697990000|2021-10-08 12:59:50|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1633698000000|2021-10-08 13:00:00|369.12|366.72|368.89|366.49|369.12|366.72|368.59|366.19|0
1633698010000|2021-10-08 13:00:10|369.65|367.25|369.5|367.1|369.8|367.4|369.5|367.1|0
1633698020000|2021-10-08 13:00:20|369.04|366.64|369.19|366.79|369.19|366.79|369.04|366.64|0
1633698030000|2021-10-08 13:00:30|369.04|366.64|369.95|367.55|369.95|367.55|369.04|366.64|0
1633698040000|2021-10-08 13:00:40|370.1|367.7|371.36|368.96|371.36|368.96|369.8|367.4|0
1633698050000|2021-10-08 13:00:50|371.06|368.66|371.06|368.66|371.21|368.81|370.91|368.51|0
1633698060000|2021-10-08 13:01:00|370.91|368.51|371.21|368.81|371.36|368.96|370.91|368.51|0
1633698070000|2021-10-08 13:01:10|371.06|368.66|370.76|368.36|371.06|368.66|370.76|368.36|0
1633698080000|2021-10-08 13:01:20|370|367.6|370.31|367.91|370.46|368.06|370|367.6|0
1633698090000|2021-10-08 13:01:30|370|367.6|369.85|367.45|370|367.6|369.7|367.3|0
1633698100000|2021-10-08 13:01:40|370.15|367.75|370.31|367.91|370.31|367.91|370.15|367.75|0
1633698110000|2021-10-08 13:01:50|370.61|368.21|370.61|368.21|370.76|368.36|370.61|368.21|0
1633698120000|2021-10-08 13:02:00|370.76|368.36|370.91|368.51|370.91|368.51|370.76|368.36|0
1633698130000|2021-10-08 13:02:10|370.76|368.36|371.06|368.66|371.06|368.66|370.76|368.36|0
1633698140000|2021-10-08 13:02:20|370.91|368.51|370.76|368.36|370.91|368.51|370.46|368.06|0
1633698150000|2021-10-08 13:02:30|370.91|368.51|371.06|368.66|371.21|368.81|370.91|368.51|0
1633698160000|2021-10-08 13:02:40|370.91|368.51|370.76|368.36|370.91|368.51|370.76|368.36|0
1633698170000|2021-10-08 13:02:50|370.61|368.21|370.76|368.36|371.06|368.66|370.61|368.21|0
1633698180000|2021-10-08 13:03:00|370.61|368.21|370.61|368.21|370.76|368.36|370.61|368.21|0
1633698190000|2021-10-08 13:03:10|370.46|368.06|370.46|368.06|370.61|368.21|370.46|368.06|0
1633698200000|2021-10-08 13:03:20|370.3|367.9|370.76|368.36|370.76|368.36|370.3|367.9|0
1633698210000|2021-10-08 13:03:30|370.61|368.21|370.76|368.36|370.76|368.36|370.61|368.21|0
1633698220000|2021-10-08 13:03:40|371.06|368.66|371.21|368.81|371.36|368.96|371.06|368.66|0
1633698230000|2021-10-08 13:03:50|370.91|368.51|370.91|368.51|370.91|368.51|370.61|368.21|0
1633698240000|2021-10-08 13:04:00|371.06|368.66|371.06|368.66|371.21|368.81|371.06|368.66|0
1633698250000|2021-10-08 13:04:10|371.21|368.81|371.21|368.81|371.36|368.96|371.21|368.81|0
1633698260000|2021-10-08 13:04:20|371.36|368.96|371.51|369.11|371.51|369.11|371.21|368.81|0
1633698270000|2021-10-08 13:04:30|371.36|368.96|371.36|368.96|371.36|368.96|371.21|368.81|0
1633698290000|2021-10-08 13:04:50|371.21|368.81|371.82|369.42|371.82|369.42|371.21|368.81|0
1633698300000|2021-10-08 13:05:00|371.97|369.57|371.36|368.96|371.97|369.57|371.36|368.96|0
1633698310000|2021-10-08 13:05:10|371.06|368.66|371.66|369.26|371.66|369.26|371.06|368.66|0
1633698320000|2021-10-08 13:05:20|371.51|369.11|372.12|369.72|372.12|369.72|371.51|369.11|0
1633698330000|2021-10-08 13:05:30|372.42|370.02|371.97|369.57|372.42|370.02|371.97|369.57|0
1633698340000|2021-10-08 13:05:40|372.12|369.72|372.42|370.02|372.42|370.02|372.12|369.72|0
1633698350000|2021-10-08 13:05:50|372.57|370.17|371.97|369.57|372.57|370.17|371.97|369.57|0
1633698360000|2021-10-08 13:06:00|371.51|369.11|371.66|369.26|371.66|369.26|371.51|369.11|0
1633698370000|2021-10-08 13:06:10|372.12|369.72|372.27|369.87|372.27|369.87|372.12|369.72|0
1633698380000|2021-10-08 13:06:20|372.57|370.17|373.33|370.93|373.33|370.93|372.57|370.17|0
1633698390000|2021-10-08 13:06:30|373.18|370.78|372.88|370.48|373.33|370.93|372.72|370.32|0
1633698400000|2021-10-08 13:06:40|372.72|370.32|373.03|370.63|373.03|370.63|372.72|370.32|0
1633698410000|2021-10-08 13:06:50|372.88|370.48|372.88|370.48|372.88|370.48|372.72|370.32|0
1633698420000|2021-10-08 13:07:00|372.72|370.32|372.72|370.32|372.72|370.32|372.42|370.02|0
1633698430000|2021-10-08 13:07:10|372.42|370.02|372.12|369.72|372.42|370.02|372.12|369.72|0
1633698440000|2021-10-08 13:07:20|371.97|369.57|371.66|369.26|371.97|369.57|371.66|369.26|0
1633698450000|2021-10-08 13:07:30|371.81|369.41|371.66|369.26|371.81|369.41|371.66|369.26|0
1633698460000|2021-10-08 13:07:40|371.81|369.41|371.66|369.26|371.81|369.41|371.66|369.26|0
1633698470000|2021-10-08 13:07:50|371.51|369.11|371.36|368.96|371.51|369.11|371.36|368.96|0
1633698480000|2021-10-08 13:08:00|371.21|368.81|370.6|368.2|371.21|368.81|370.6|368.2|0
1633698490000|2021-10-08 13:08:10|371.06|368.66|370.76|368.36|371.06|368.66|370.76|368.36|0
1633698500000|2021-10-08 13:08:20|370.91|368.51|371.06|368.66|371.06|368.66|370.76|368.36|0
1633698510000|2021-10-08 13:08:30|370.91|368.51|370.3|367.9|370.91|368.51|370.3|367.9|0
1633698520000|2021-10-08 13:08:40|370.45|368.05|370.3|367.9|370.45|368.05|370.3|367.9|0
1633698530000|2021-10-08 13:08:50|370|367.6|369.85|367.45|370|367.6|369.85|367.45|0
1633698540000|2021-10-08 13:09:00|369.7|367.3|370|367.6|370.15|367.75|369.7|367.3|0
1633698550000|2021-10-08 13:09:10|369.7|367.3|370|367.6|370|367.6|369.7|367.3|0
1633698560000|2021-10-08 13:09:20|370.3|367.9|370.45|368.05|370.45|368.05|370.3|367.9|0
1633698570000|2021-10-08 13:09:30|370.6|368.2|370.45|368.05|370.6|368.2|370.45|368.05|0
1633698580000|2021-10-08 13:09:40|370.6|368.2|370.91|368.51|370.91|368.51|370.6|368.2|0
1633698590000|2021-10-08 13:09:50|370.76|368.36|370.91|368.51|370.91|368.51|370.76|368.36|0
1633698600000|2021-10-08 13:10:00|371.06|368.66|371.51|369.11|371.51|369.11|371.06|368.66|0
1633698610000|2021-10-08 13:10:10|371.66|369.26|371.58|369.18|371.66|369.26|371.58|369.18|0
1633698620000|2021-10-08 13:10:20|371.51|369.11|370.91|368.51|371.51|369.11|370.91|368.51|0
1633698630000|2021-10-08 13:10:30|371.06|368.66|370.91|368.51|371.21|368.81|370.91|368.51|0
1633698640000|2021-10-08 13:10:40|371.06|368.66|371.06|368.66|371.06|368.66|370.91|368.51|0
1633698650000|2021-10-08 13:10:50|371.21|368.81|371.06|368.66|371.21|368.81|370.91|368.51|0
1633698660000|2021-10-08 13:11:00|370.91|368.51|370.6|368.2|370.91|368.51|370.6|368.2|0
1633698670000|2021-10-08 13:11:10|370.45|368.05|370|367.6|370.45|368.05|370|367.6|0
1633698680000|2021-10-08 13:11:20|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1633698690000|2021-10-08 13:11:30|370.07|367.67|370|367.6|370.07|367.67|370|367.6|0
1633698700000|2021-10-08 13:11:40|370.15|367.75|370.45|368.05|370.45|368.05|370.15|367.75|0
1633698710000|2021-10-08 13:11:50|370.3|367.9|370.15|367.75|370.3|367.9|370.15|367.75|0
1633698720000|2021-10-08 13:12:00|370.3|367.9|370.3|367.9|370.3|367.9|370.15|367.75|0
1633698730000|2021-10-08 13:12:10|370.6|368.2|370.75|368.35|370.75|368.35|370.6|368.2|0
1633698740000|2021-10-08 13:12:20|370.91|368.51|370.75|368.35|370.91|368.51|370.75|368.35|0
1633698750000|2021-10-08 13:12:30|371.06|368.66|371.21|368.81|371.21|368.81|371.06|368.66|0
1633698760000|2021-10-08 13:12:40|371.06|368.66|371.36|368.96|371.36|368.96|371.06|368.66|0
1633698770000|2021-10-08 13:12:50|371.21|368.81|371.36|368.96|371.36|368.96|371.21|368.81|0
1633698780000|2021-10-08 13:13:00|371.51|369.11|371.36|368.96|371.51|369.11|371.21|368.81|0
1633698790000|2021-10-08 13:13:10|371.66|369.26|371.96|369.56|371.96|369.56|371.66|369.26|0
1633698800000|2021-10-08 13:13:20|372.27|369.87|372.12|369.72|372.27|369.87|371.96|369.56|0
1633698810000|2021-10-08 13:13:30|372.42|370.02|372.12|369.72|372.42|370.02|372.12|369.72|0
1633698820000|2021-10-08 13:13:40|371.96|369.56|372.42|370.02|372.42|370.02|371.96|369.56|0
1633698830000|2021-10-08 13:13:50|372.57|370.17|372.42|370.02|372.57|370.17|372.42|370.02|0
1633698840000|2021-10-08 13:14:00|372.27|369.87|371.96|369.56|372.27|369.87|371.66|369.26|0
1633698850000|2021-10-08 13:14:10|371.81|369.41|371.66|369.26|371.81|369.41|371.66|369.26|0
1633698860000|2021-10-08 13:14:20|371.51|369.11|371.36|368.96|371.66|369.26|371.36|368.96|0
1633698870000|2021-10-08 13:14:30|371.21|368.81|371.21|368.81|371.66|369.26|371.21|368.81|0
1633698880000|2021-10-08 13:14:40|371.51|369.11|371.36|368.96|371.51|369.11|371.21|368.81|0
1633698890000|2021-10-08 13:14:50|371.21|368.81|370.9|368.5|371.21|368.81|370.9|368.5|0
1633698900000|2021-10-08 13:15:00|371.06|368.66|371.06|368.66|371.36|368.96|371.06|368.66|0
1633698910000|2021-10-08 13:15:10|371.36|368.96|371.06|368.66|371.36|368.96|371.06|368.66|0
1633698920000|2021-10-08 13:15:20|370.6|368.2|370.9|368.5|371.06|368.66|370.6|368.2|0
1633698930000|2021-10-08 13:15:30|371.06|368.66|370.75|368.35|371.06|368.66|370.75|368.35|0
1633698940000|2021-10-08 13:15:40|370.9|368.5|371.06|368.66|371.06|368.66|370.75|368.35|0
1633698950000|2021-10-08 13:15:50|371.36|368.96|371.36|368.96|371.36|368.96|371.21|368.81|0
1633698960000|2021-10-08 13:16:00|371.51|369.11|371.66|369.26|371.81|369.41|371.51|369.11|0
1633698970000|2021-10-08 13:16:10|371.51|369.11|371.51|369.11|371.51|369.11|371.36|368.96|0
1633698980000|2021-10-08 13:16:20|371.66|369.26|371.36|368.96|371.66|369.26|371.36|368.96|0
1633698990000|2021-10-08 13:16:30|371.51|369.11|371.36|368.96|371.51|369.11|371.21|368.81|0
1633699000000|2021-10-08 13:16:40|371.21|368.81|371.21|368.81|371.36|368.96|371.21|368.81|0
1633699010000|2021-10-08 13:16:50|370.6|368.2|370.6|368.2|370.75|368.35|370.6|368.2|0
1633699020000|2021-10-08 13:17:00|370.45|368.05|370.6|368.2|370.75|368.35|370.45|368.05|0
1633699030000|2021-10-08 13:17:10|370.75|368.35|370.9|368.5|370.9|368.5|370.75|368.35|0
1633699040000|2021-10-08 13:17:20|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1633699050000|2021-10-08 13:17:30|370.9|368.5|370.9|368.5|371.05|368.65|370.9|368.5|0
1633699060000|2021-10-08 13:17:40|371.05|368.65|370.9|368.5|371.21|368.81|370.9|368.5|0
1633699070000|2021-10-08 13:17:50|370.3|367.9|370.3|367.9|370.45|368.05|370.15|367.75|0
1633699080000|2021-10-08 13:18:00|370.15|367.75|370.3|367.9|370.3|367.9|370.15|367.75|0
1633699090000|2021-10-08 13:18:10|370.75|368.35|370.52|368.12|370.75|368.35|370.45|368.05|0
1633699100000|2021-10-08 13:18:20|370.6|368.2|370.52|368.12|370.6|368.2|370.45|368.05|0
1633699110000|2021-10-08 13:18:30|370.45|368.05|370.45|368.05|370.6|368.2|370.45|368.05|0
1633699120000|2021-10-08 13:18:40|370.3|367.9|369.85|367.45|370.3|367.9|369.85|367.45|0
1633699130000|2021-10-08 13:18:50|370|367.6|369.39|366.99|370|367.6|369.39|366.99|0
1633699140000|2021-10-08 13:19:00|369.24|366.84|369.39|366.99|369.39|366.99|369.24|366.84|0
1633699150000|2021-10-08 13:19:10|369.54|367.14|369.24|366.84|369.69|367.29|369.24|366.84|0
1633699160000|2021-10-08 13:19:20|369.39|366.99|369.24|366.84|369.54|367.14|369.24|366.84|0
1633699170000|2021-10-08 13:19:30|369.09|366.69|369.24|366.84|369.24|366.84|369.09|366.69|0
1633699180000|2021-10-08 13:19:40|369.09|366.69|368.94|366.54|369.09|366.69|368.94|366.54|0
1633699190000|2021-10-08 13:19:50|369.24|366.84|369.54|367.14|369.54|367.14|369.24|366.84|0
1633699200000|2021-10-08 13:20:00|369.69|367.29|369.69|367.29|369.85|367.45|369.69|367.29|0
1633699210000|2021-10-08 13:20:10|369.24|366.84|369.39|366.99|369.39|366.99|369.24|366.84|0
1633699220000|2021-10-08 13:20:20|369.54|367.14|369.69|367.29|369.69|367.29|369.54|367.14|0
1633699230000|2021-10-08 13:20:30|369.54|367.14|369.09|366.69|369.54|367.14|369.09|366.69|0
1633699240000|2021-10-08 13:20:40|369.24|366.84|369.09|366.69|369.24|366.84|369.09|366.69|0
1633699250000|2021-10-08 13:20:50|369.39|366.99|369.54|367.14|369.54|367.14|369.39|366.99|0
1633699260000|2021-10-08 13:21:00|369.69|367.29|369.39|366.99|369.69|367.29|369.39|366.99|0
1633699270000|2021-10-08 13:21:10|369.54|367.14|369.54|367.14|369.54|367.14|369.39|366.99|0
1633699280000|2021-10-08 13:21:20|369.39|366.99|369.54|367.14|369.54|367.14|369.24|366.84|0
1633699290000|2021-10-08 13:21:30|369.39|366.99|369.69|367.29|369.69|367.29|369.39|366.99|0
1633699300000|2021-10-08 13:21:40|369.54|367.14|369.39|366.99|369.69|367.29|369.39|366.99|0
1633699310000|2021-10-08 13:21:50|369.31|366.91|369.39|366.99|369.39|366.99|369.31|366.91|0
1633699320000|2021-10-08 13:22:00|369.24|366.84|369.24|366.84|369.39|366.99|369.24|366.84|0
1633699330000|2021-10-08 13:22:10|369.39|366.99|369.54|367.14|369.54|367.14|369.39|366.99|0
1633699340000|2021-10-08 13:22:20|369.69|367.29|369.54|367.14|369.77|367.37|369.54|367.14|0
1633699350000|2021-10-08 13:22:30|369.69|367.29|369.54|367.14|369.69|367.29|369.54|367.14|0
1633699360000|2021-10-08 13:22:40|369.69|367.29|369.84|367.44|369.84|367.44|369.69|367.29|0
1633699370000|2021-10-08 13:22:50|369.99|367.59|370.15|367.75|370.3|367.9|369.99|367.59|0
1633699380000|2021-10-08 13:23:00|369.99|367.59|370.15|367.75|370.15|367.75|369.99|367.59|0
1633699390000|2021-10-08 13:23:10|370.22|367.82|370.3|367.9|370.3|367.9|370.15|367.75|0
1633699400000|2021-10-08 13:23:20|370.45|368.05|370.3|367.9|370.45|368.05|370.3|367.9|0
1633699410000|2021-10-08 13:23:30|370.45|368.05|370.6|368.2|370.6|368.2|370.45|368.05|0
1633699420000|2021-10-08 13:23:40|370.75|368.35|370.45|368.05|370.75|368.35|370.45|368.05|0
1633699430000|2021-10-08 13:23:50|370.75|368.35|370.9|368.5|370.9|368.5|370.75|368.35|0
1633699440000|2021-10-08 13:24:00|370.75|368.35|370.75|368.35|370.75|368.35|370.6|368.2|0
1633699450000|2021-10-08 13:24:10|370.6|368.2|370.45|368.05|370.6|368.2|370.45|368.05|0
1633699460000|2021-10-08 13:24:20|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1633699470000|2021-10-08 13:24:30|370.75|368.35|370.45|368.05|370.75|368.35|370.45|368.05|0
1633699480000|2021-10-08 13:24:40|370.6|368.2|370.45|368.05|370.6|368.2|370.45|368.05|0
1633699490000|2021-10-08 13:24:50|370.3|367.9|370.45|368.05|370.45|368.05|370.3|367.9|0
1633699500000|2021-10-08 13:25:00|370.75|368.35|370.6|368.2|370.9|368.5|370.6|368.2|0
1633699510000|2021-10-08 13:25:10|370.9|368.5|370.9|368.5|370.9|368.5|370.75|368.35|0
1633699520000|2021-10-08 13:25:20|370.75|368.35|370.6|368.2|370.75|368.35|370.6|368.2|0
1633699530000|2021-10-08 13:25:30|370.45|368.05|370.3|367.9|370.45|368.05|370.14|367.74|0
1633699540000|2021-10-08 13:25:40|370.45|368.05|370.14|367.74|370.45|368.05|370.14|367.74|0
1633699550000|2021-10-08 13:25:50|370.3|367.9|370.14|367.74|370.3|367.9|370.14|367.74|0
1633699560000|2021-10-08 13:26:00|370.45|368.05|370.9|368.5|370.9|368.5|370.45|368.05|0
1633699570000|2021-10-08 13:26:10|370.75|368.35|370.75|368.35|370.9|368.5|370.75|368.35|0
1633699580000|2021-10-08 13:26:20|370.6|368.2|370.6|368.2|370.75|368.35|370.6|368.2|0
1633699590000|2021-10-08 13:26:30|370.75|368.35|370.75|368.35|370.75|368.35|370.6|368.2|0
1633699600000|2021-10-08 13:26:40|370.6|368.2|370.6|368.2|370.75|368.35|370.6|368.2|0
1633699610000|2021-10-08 13:26:50|370.75|368.35|370.3|367.9|370.75|368.35|370.14|367.74|0
1633699620000|2021-10-08 13:27:00|370.45|368.05|370.45|368.05|370.6|368.2|370.45|368.05|0
1633699630000|2021-10-08 13:27:10|370.75|368.35|370.6|368.2|370.75|368.35|370.6|368.2|0
1633699640000|2021-10-08 13:27:20|370.75|368.35|370.6|368.2|370.75|368.35|370.6|368.2|0
1633699650000|2021-10-08 13:27:30|370.45|368.05|370.75|368.35|370.75|368.35|370.45|368.05|0
1633699660000|2021-10-08 13:27:40|370.6|368.2|370.67|368.27|370.67|368.27|370.45|368.05|0
1633699670000|2021-10-08 13:27:50|370.75|368.35|370.6|368.2|370.75|368.35|370.6|368.2|0
1633699680000|2021-10-08 13:28:00|370.45|368.05|370.14|367.74|370.45|368.05|370.14|367.74|0
1633699690000|2021-10-08 13:28:10|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1633699700000|2021-10-08 13:28:20|370.14|367.74|370.14|367.74|370.14|367.74|369.99|367.59|0
1633699710000|2021-10-08 13:28:30|369.99|367.59|369.69|367.29|369.99|367.59|369.69|367.29|0
1633699720000|2021-10-08 13:28:40|369.84|367.44|369.99|367.59|370.14|367.74|369.84|367.44|0
1633699730000|2021-10-08 13:28:50|369.84|367.44|369.84|367.44|369.84|367.44|369.54|367.14|0
1633699740000|2021-10-08 13:29:00|369.69|367.29|369.99|367.59|369.99|367.59|369.69|367.29|0
1633699750000|2021-10-08 13:29:10|370.14|367.74|370.45|368.05|370.45|368.05|370.14|367.74|0
1633699760000|2021-10-08 13:29:20|370.6|368.2|370.45|368.05|370.6|368.2|370.45|368.05|0
1633699770000|2021-10-08 13:29:30|370.29|367.89|370.29|367.89|370.29|367.89|370.14|367.74|0
1633699780000|2021-10-08 13:29:40|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1633699790000|2021-10-08 13:29:50|370.29|367.89|369.69|367.29|370.29|367.89|369.69|367.29|0
1633699800000|2021-10-08 13:30:00|370.14|367.74|370.75|368.35|371.35|368.95|370.14|367.74|0
1633699810000|2021-10-08 13:30:10|371.5|369.1|371.35|368.95|371.5|369.1|370.14|367.74|0
1633699820000|2021-10-08 13:30:20|370.9|368.5|370.75|368.35|371.35|368.95|370.44|368.04|0
1633699830000|2021-10-08 13:30:30|370.29|367.89|370.14|367.74|370.29|367.89|369.84|367.44|0
1633699840000|2021-10-08 13:30:40|370.44|368.04|370.44|368.04|370.9|368.5|370.44|368.04|0
1633699850000|2021-10-08 13:30:50|368.94|366.54|368.63|366.23|368.94|366.54|368.18|365.78|0
1633699860000|2021-10-08 13:31:00|367.88|365.48|369.24|366.84|369.24|366.84|367.88|365.48|0
1633699870000|2021-10-08 13:31:10|369.69|367.29|368.94|366.54|369.69|367.29|368.63|366.23|0
1633699880000|2021-10-08 13:31:20|369.09|366.69|368.48|366.08|369.09|366.69|368.18|365.78|0
1633699890000|2021-10-08 13:31:30|368.94|366.54|369.39|366.99|369.39|366.99|368.94|366.54|0
1633699900000|2021-10-08 13:31:40|369.09|366.69|369.39|366.99|369.39|366.99|368.63|366.23|0
1633699910000|2021-10-08 13:31:50|369.99|367.59|370.9|368.5|370.9|368.5|369.99|367.59|0
1633699920000|2021-10-08 13:32:00|370.6|368.2|369.84|367.44|370.6|368.2|369.84|367.44|0
1633699930000|2021-10-08 13:32:10|370.14|367.74|371.05|368.65|371.05|368.65|370.14|367.74|0
1633699940000|2021-10-08 13:32:20|371.96|369.56|371.8|369.4|372.11|369.71|371.8|369.4|0
1633699950000|2021-10-08 13:32:30|371.05|368.65|371.35|368.95|371.35|368.95|371.05|368.65|0
1633699960000|2021-10-08 13:32:40|371.5|369.1|370.6|368.2|371.65|369.25|370.6|368.2|0
1633699970000|2021-10-08 13:32:50|370.44|368.04|370.59|368.19|370.59|368.19|369.84|367.44|0
1633699980000|2021-10-08 13:33:00|370.14|367.74|370.14|367.74|370.14|367.74|369.54|367.14|0
1633699990000|2021-10-08 13:33:10|370.44|368.04|367.74|365.34|370.59|368.19|367.74|365.34|0
1633700000000|2021-10-08 13:33:20|367.58|365.18|367.58|365.18|367.74|365.34|367.58|365.18|0
1633700010000|2021-10-08 13:33:30|367.35|364.95|366.38|363.98|367.35|364.95|366.38|363.98|0
1633700020000|2021-10-08 13:33:40|366.08|363.68|366.98|364.58|366.98|364.58|366.08|363.68|0
1633700030000|2021-10-08 13:33:50|366.53|364.13|365.93|363.53|366.53|364.13|365.93|363.53|0
1633700040000|2021-10-08 13:34:00|365.77|363.37|364.57|362.17|365.77|363.37|364.57|362.17|0
1633700050000|2021-10-08 13:34:10|364.72|362.32|364.27|361.87|364.72|362.32|364.12|361.72|0
1633700060000|2021-10-08 13:34:20|363.97|361.57|362.92|360.52|364.12|361.72|362.92|360.52|0
1633700070000|2021-10-08 13:34:30|362.62|360.22|362.47|360.07|362.62|360.22|362.47|360.07|0
1633700080000|2021-10-08 13:34:40|362.77|360.37|362.47|360.07|362.77|360.37|362.47|360.07|0
1633700090000|2021-10-08 13:34:50|361.79|359.39|361.27|358.87|361.79|359.39|361.27|358.87|0
1633700100000|2021-10-08 13:35:00|360.97|358.57|361.57|359.17|361.57|359.17|360.67|358.27|0
1633700110000|2021-10-08 13:35:10|361.72|359.32|361.57|359.17|361.87|359.47|361.27|358.87|0
1633700120000|2021-10-08 13:35:20|361.87|359.47|362.77|360.37|362.92|360.52|361.87|359.47|0
1633700130000|2021-10-08 13:35:30|362.02|359.62|362.02|359.62|362.47|360.07|362.02|359.62|0
1633700140000|2021-10-08 13:35:40|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1633700150000|2021-10-08 13:35:50|362.32|359.92|360.97|358.57|362.32|359.92|360.97|358.57|0
1633700160000|2021-10-08 13:36:00|361.12|358.72|361.87|359.47|361.87|359.47|361.12|358.72|0
1633700170000|2021-10-08 13:36:10|361.27|358.87|361.12|358.72|361.27|358.87|361.12|358.72|0
1633700180000|2021-10-08 13:36:20|360.37|357.97|360.22|357.82|360.45|358.05|360.22|357.82|0
1633700190000|2021-10-08 13:36:30|359.93|357.53|360.08|357.68|360.08|357.68|359.93|357.53|0
1633700200000|2021-10-08 13:36:40|359.93|357.53|358.88|356.48|359.93|357.53|358.88|356.48|0
1633700210000|2021-10-08 13:36:50|359.03|356.63|358.88|356.48|359.03|356.63|358.88|356.48|0
1633700220000|2021-10-08 13:37:00|359.03|356.63|359.93|357.53|360.07|357.67|359.03|356.63|0
1633700230000|2021-10-08 13:37:10|360.07|357.67|360.22|357.82|360.22|357.82|359.48|357.08|0
1633700240000|2021-10-08 13:37:20|360.07|357.67|360.37|357.97|360.52|358.12|360.07|357.67|0
1633700250000|2021-10-08 13:37:30|360.82|358.42|360.67|358.27|360.97|358.57|360.67|358.27|0
1633700260000|2021-10-08 13:37:40|360.22|357.82|359.33|356.93|360.22|357.82|359.33|356.93|0
1633700270000|2021-10-08 13:37:50|358.88|356.48|359.18|356.78|359.33|356.93|358.88|356.48|0
1633700280000|2021-10-08 13:38:00|359.63|357.23|360.07|357.67|360.07|357.67|359.63|357.23|0
1633700290000|2021-10-08 13:38:10|360.37|357.97|360.22|357.82|360.37|357.97|360.22|357.82|0
1633700300000|2021-10-08 13:38:20|360.3|357.9|360.82|358.42|360.82|358.42|360.3|357.9|0
1633700310000|2021-10-08 13:38:30|360.59|358.19|361.72|359.32|361.72|359.32|360.59|358.19|0
1633700320000|2021-10-08 13:38:40|361.42|359.02|360.97|358.57|361.72|359.32|360.97|358.57|0
1633700330000|2021-10-08 13:38:50|360.52|358.12|360.82|358.42|360.82|358.42|360.52|358.12|0
1633700340000|2021-10-08 13:39:00|361.42|359.02|361.42|359.02|361.42|359.02|360.97|358.57|0
1633700350000|2021-10-08 13:39:10|360.97|358.57|361.27|358.87|361.27|358.87|360.67|358.27|0
1633700360000|2021-10-08 13:39:20|361.42|359.02|362.17|359.77|362.17|359.77|361.42|359.02|0
1633700370000|2021-10-08 13:39:30|362.32|359.92|362.77|360.37|362.77|360.37|362.02|359.62|0
1633700380000|2021-10-08 13:39:40|362.92|360.52|363.67|361.27|363.67|361.27|362.92|360.52|0
1633700390000|2021-10-08 13:39:50|363.22|360.82|362.77|360.37|363.22|360.82|362.77|360.37|0
1633700400000|2021-10-08 13:40:00|363.67|361.27|363.52|361.12|363.97|361.57|363.37|360.97|0
1633700410000|2021-10-08 13:40:10|363.82|361.42|364.87|362.47|365.17|362.77|363.82|361.42|0
1633700420000|2021-10-08 13:40:20|364.57|362.17|365.47|363.07|365.47|363.07|364.57|362.17|0
1633700430000|2021-10-08 13:40:30|365.17|362.77|365.77|363.37|365.77|363.37|365.17|362.77|0
1633700440000|2021-10-08 13:40:40|365.62|363.22|365.92|363.52|365.92|363.52|365.47|363.07|0
1633700450000|2021-10-08 13:40:50|366.07|363.67|366.37|363.97|366.68|364.28|366.07|363.67|0
1633700460000|2021-10-08 13:41:00|366.75|364.35|365.47|363.07|366.75|364.35|365.47|363.07|0
1633700470000|2021-10-08 13:41:10|365.92|363.52|366.68|364.28|366.68|364.28|365.92|363.52|0
1633700480000|2021-10-08 13:41:20|366.37|363.97|366.53|364.13|366.68|364.28|366.37|363.97|0
1633700490000|2021-10-08 13:41:30|366.83|364.43|368.03|365.63|368.03|365.63|366.83|364.43|0
1633700500000|2021-10-08 13:41:40|367.28|364.88|368.64|366.24|368.64|366.24|367.28|364.88|0
1633700510000|2021-10-08 13:41:50|368.34|365.94|368.18|365.78|368.64|366.24|368.18|365.78|0
1633700520000|2021-10-08 13:42:00|368.34|365.94|368.18|365.78|368.49|366.09|367.88|365.48|0
1633700530000|2021-10-08 13:42:10|368.49|366.09|368.03|365.63|368.49|366.09|368.03|365.63|0
1633700540000|2021-10-08 13:42:20|367.88|365.48|366.83|364.43|367.88|365.48|366.83|364.43|0
1633700550000|2021-10-08 13:42:30|366.98|364.58|366.68|364.28|366.98|364.58|366.37|363.97|0
1633700560000|2021-10-08 13:42:40|366.52|364.12|366.37|363.97|366.52|364.12|366.37|363.97|0
1633700570000|2021-10-08 13:42:50|366.83|364.43|366.83|364.43|366.83|364.43|366.52|364.12|0
1633700580000|2021-10-08 13:43:00|366.98|364.58|366.9|364.5|367.13|364.73|366.9|364.5|0
1633700590000|2021-10-08 13:43:10|366.68|364.28|366.22|363.82|366.68|364.28|365.92|363.52|0
1633700600000|2021-10-08 13:43:20|366.07|363.67|365.47|363.07|366.07|363.67|365.17|362.77|0
1633700610000|2021-10-08 13:43:30|365.92|363.52|365.92|363.52|365.92|363.52|365.77|363.37|0
1633700620000|2021-10-08 13:43:40|366.22|363.82|366.37|363.97|366.83|364.43|366.22|363.82|0
1633700630000|2021-10-08 13:43:50|366.07|363.67|366.22|363.82|366.22|363.82|366.07|363.67|0
1633700640000|2021-10-08 13:44:00|365.77|363.37|364.72|362.32|365.77|363.37|364.57|362.17|0
1633700650000|2021-10-08 13:44:10|364.87|362.47|364.87|362.47|364.87|362.47|364.42|362.02|0
1633700660000|2021-10-08 13:44:20|364.12|361.72|364.72|362.32|364.72|362.32|364.12|361.72|0
1633700670000|2021-10-08 13:44:30|365.17|362.77|364.42|362.02|365.17|362.77|364.04|361.64|0
1633700680000|2021-10-08 13:44:40|364.57|362.17|364.27|361.87|364.79|362.39|364.27|361.87|0
1633700690000|2021-10-08 13:44:50|364.42|362.02|364.27|361.87|364.42|362.02|363.97|361.57|0
1633700700000|2021-10-08 13:45:00|363.37|360.97|364.72|362.32|364.72|362.32|363.37|360.97|0
1633700710000|2021-10-08 13:45:10|364.57|362.17|365.02|362.62|365.02|362.62|364.57|362.17|0
1633700720000|2021-10-08 13:45:20|365.32|362.92|365.77|363.37|365.77|363.37|365.32|362.92|0
1633700730000|2021-10-08 13:45:30|365.32|362.92|366.07|363.67|366.22|363.82|365.32|362.92|0
1633700740000|2021-10-08 13:45:40|365.77|363.37|365.62|363.22|366.07|363.67|365.62|363.22|0
1633700750000|2021-10-08 13:45:50|365.02|362.62|364.27|361.87|365.17|362.77|364.27|361.87|0
1633700760000|2021-10-08 13:46:00|365.17|362.77|364.57|362.17|365.17|362.77|364.57|362.17|0
1633700770000|2021-10-08 13:46:10|364.42|362.02|363.66|361.26|364.42|362.02|363.66|361.26|0
1633700780000|2021-10-08 13:46:20|363.21|360.81|362.02|359.62|363.21|360.81|361.87|359.47|0
1633700790000|2021-10-08 13:46:30|361.72|359.32|360.07|357.67|361.72|359.32|360.07|357.67|0
1633700800000|2021-10-08 13:46:40|360.14|357.74|360.82|358.42|360.97|358.57|360.14|357.74|0
1633700810000|2021-10-08 13:46:50|360.67|358.27|360.82|358.42|361.12|358.72|360.37|357.97|0
1633700820000|2021-10-08 13:47:00|360.97|358.57|362.31|359.91|362.31|359.91|360.97|358.57|0
1633700830000|2021-10-08 13:47:10|362.16|359.76|362.31|359.91|362.61|360.21|362.16|359.76|0
1633700840000|2021-10-08 13:47:20|361.94|359.54|362.76|360.36|362.76|360.36|361.94|359.54|0
1633700850000|2021-10-08 13:47:30|362.61|360.21|362.16|359.76|362.76|360.36|361.87|359.47|0
1633700860000|2021-10-08 13:47:40|362.31|359.91|361.87|359.47|362.31|359.91|361.87|359.47|0
1633700870000|2021-10-08 13:47:50|362.61|360.21|362.76|360.36|362.76|360.36|362.46|360.06|0
1633700880000|2021-10-08 13:48:00|361.72|359.32|361.86|359.46|361.86|359.46|361.72|359.32|0
1633700890000|2021-10-08 13:48:10|361.42|359.02|361.86|359.46|361.86|359.46|361.27|358.87|0
1633700900000|2021-10-08 13:48:20|361.72|359.32|362.01|359.61|362.46|360.06|361.72|359.32|0
1633700910000|2021-10-08 13:48:30|362.16|359.76|361.27|358.87|362.16|359.76|361.27|358.87|0
1633700920000|2021-10-08 13:48:40|361.57|359.17|361.27|358.87|361.72|359.32|361.27|358.87|0
1633700930000|2021-10-08 13:48:50|361.42|359.02|361.42|359.02|361.42|359.02|361.12|358.72|0
1633700940000|2021-10-08 13:49:00|361.86|359.46|362.76|360.36|362.76|360.36|361.71|359.31|0
1633700950000|2021-10-08 13:49:10|362.61|360.21|362.91|360.51|362.91|360.51|362.61|360.21|0
1633700960000|2021-10-08 13:49:20|361.86|359.46|362.16|359.76|362.16|359.76|361.71|359.31|0
1633700970000|2021-10-08 13:49:30|361.86|359.46|362.01|359.61|362.01|359.61|361.71|359.31|0
1633700980000|2021-10-08 13:49:40|361.71|359.31|362.16|359.76|362.16|359.76|361.71|359.31|0
1633700990000|2021-10-08 13:49:50|361.79|359.39|363.21|360.81|363.21|360.81|361.79|359.39|0
1633701000000|2021-10-08 13:50:00|363.66|361.26|363.81|361.41|363.81|361.41|363.21|360.81|0
1633701010000|2021-10-08 13:50:10|361.86|359.46|360.67|358.27|361.86|359.46|360.67|358.27|0
1633701020000|2021-10-08 13:50:20|360.07|357.67|359.47|357.07|360.07|357.67|359.17|356.77|0
1633701030000|2021-10-08 13:50:30|359.92|357.52|359.77|357.37|360.22|357.82|359.77|357.37|0
1633701040000|2021-10-08 13:50:40|360.22|357.82|360.22|357.82|360.37|357.97|360.07|357.67|0
1633701050000|2021-10-08 13:50:50|359.62|357.22|359.62|357.22|359.62|357.22|359.62|357.22|0
1633701060000|2021-10-08 13:51:00|359.77|357.37|361.12|358.72|361.12|358.72|359.77|357.37|0
1633701070000|2021-10-08 13:51:10|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1633701080000|2021-10-08 13:51:20|361.56|359.16|362.01|359.61|362.01|359.61|361.56|359.16|0
1633701090000|2021-10-08 13:51:30|361.86|359.46|361.71|359.31|361.86|359.46|361.19|358.79|0
1633701100000|2021-10-08 13:51:40|361.41|359.01|361.12|358.72|361.41|359.01|360.82|358.42|0
1633701110000|2021-10-08 13:51:50|360.97|358.57|361.26|358.86|361.56|359.16|360.97|358.57|0
1633701120000|2021-10-08 13:52:00|361.71|359.31|360.82|358.42|361.71|359.31|360.82|358.42|0
1633701130000|2021-10-08 13:52:10|360.52|358.12|359.77|357.37|360.52|358.12|359.77|357.37|0
1633701140000|2021-10-08 13:52:20|359.92|357.52|360.22|357.82|360.37|357.97|359.92|357.52|0
1633701150000|2021-10-08 13:52:30|359.62|357.22|359.77|357.37|360.22|357.82|359.62|357.22|0
1633701160000|2021-10-08 13:52:40|359.92|357.52|359.32|356.92|359.92|357.52|359.32|356.92|0
1633701170000|2021-10-08 13:52:50|359.47|357.07|359.32|356.92|359.92|357.52|359.32|356.92|0
1633701180000|2021-10-08 13:53:00|360.07|357.67|359.69|357.29|360.07|357.67|359.32|356.92|0
1633701190000|2021-10-08 13:53:10|359.62|357.22|359.32|356.92|359.62|357.22|359.17|356.77|0
1633701200000|2021-10-08 13:53:20|359.17|356.77|359.32|356.92|359.32|356.92|359.17|356.77|0
1633701210000|2021-10-08 13:53:30|359.47|357.07|359.17|356.77|359.47|357.07|359.17|356.77|0
1633701220000|2021-10-08 13:53:40|359.32|356.92|359.92|357.52|359.92|357.52|359.32|356.92|0
1633701230000|2021-10-08 13:53:50|360.07|357.67|360.96|358.56|360.96|358.56|360.07|357.67|0
1633701240000|2021-10-08 13:54:00|360.37|357.97|360.07|357.67|360.37|357.97|359.47|357.07|0
1633701250000|2021-10-08 13:54:10|359.92|357.52|360.67|358.27|360.67|358.27|359.92|357.52|0
1633701260000|2021-10-08 13:54:20|360.37|357.97|360.37|357.97|360.52|358.12|360.37|357.97|0
1633701270000|2021-10-08 13:54:30|360.52|358.12|360.96|358.56|360.96|358.56|360.52|358.12|0
1633701280000|2021-10-08 13:54:40|361.41|359.01|361.86|359.46|361.86|359.46|361.41|359.01|0
1633701290000|2021-10-08 13:54:50|361.41|359.01|361.41|359.01|361.56|359.16|361.41|359.01|0
1633701300000|2021-10-08 13:55:00|360.96|358.56|362.46|360.06|362.46|360.06|360.67|358.27|0
1633701310000|2021-10-08 13:55:10|362.16|359.76|363.21|360.81|363.21|360.81|362.16|359.76|0
1633701320000|2021-10-08 13:55:20|362.91|360.51|362.76|360.36|363.06|360.66|362.76|360.36|0
1633701330000|2021-10-08 13:55:30|362.91|360.51|362.46|360.06|362.91|360.51|362.31|359.91|0
1633701340000|2021-10-08 13:55:40|363.06|360.66|363.06|360.66|363.06|360.66|362.61|360.21|0
1633701350000|2021-10-08 13:55:50|362.91|360.51|362.53|360.13|362.91|360.51|362.53|360.13|0
1633701360000|2021-10-08 13:56:00|362.46|360.06|362.16|359.76|362.61|360.21|362.16|359.76|0
1633701370000|2021-10-08 13:56:10|362.01|359.61|362.76|360.36|362.76|360.36|362.01|359.61|0
1633701380000|2021-10-08 13:56:20|362.16|359.76|362.16|359.76|362.16|359.76|361.86|359.46|0
1633701390000|2021-10-08 13:56:30|362.61|360.21|362.61|360.21|362.76|360.36|362.61|360.21|0
1633701400000|2021-10-08 13:56:40|362.31|359.91|362.31|359.91|362.31|359.91|362.01|359.61|0
1633701410000|2021-10-08 13:56:50|362.91|360.51|363.06|360.66|363.21|360.81|362.91|360.51|0
1633701420000|2021-10-08 13:57:00|363.81|361.41|363.66|361.26|363.81|361.41|363.36|360.96|0
1633701430000|2021-10-08 13:57:10|363.81|361.41|364.11|361.71|364.26|361.86|363.81|361.41|0
1633701440000|2021-10-08 13:57:20|363.81|361.41|363.96|361.56|363.96|361.56|363.66|361.26|0
1633701450000|2021-10-08 13:57:30|364.18|361.78|363.51|361.11|364.18|361.78|363.51|361.11|0
1633701460000|2021-10-08 13:57:40|363.66|361.26|363.96|361.56|363.96|361.56|363.66|361.26|0
1633701470000|2021-10-08 13:57:50|364.18|361.78|364.11|361.71|364.18|361.78|364.11|361.71|0
1633701480000|2021-10-08 13:58:00|364.26|361.86|364.11|361.71|364.71|362.31|364.11|361.71|0
1633701490000|2021-10-08 13:58:10|364.26|361.86|363.21|360.81|364.26|361.86|363.21|360.81|0
1633701500000|2021-10-08 13:58:20|363.36|360.96|362.91|360.51|363.36|360.96|362.91|360.51|0
1633701510000|2021-10-08 13:58:30|362.46|360.06|362.46|360.06|362.76|360.36|362.46|360.06|0
1633701520000|2021-10-08 13:58:40|362.61|360.21|363.51|361.11|363.51|361.11|362.61|360.21|0
1633701530000|2021-10-08 13:58:50|363.96|361.56|364.11|361.71|364.11|361.71|363.81|361.41|0
1633701540000|2021-10-08 13:59:00|363.96|361.56|363.96|361.56|363.96|361.56|363.81|361.41|0
1633701550000|2021-10-08 13:59:10|363.81|361.41|362.91|360.51|363.81|361.41|362.91|360.51|0
1633701560000|2021-10-08 13:59:20|363.06|360.66|362.61|360.21|363.06|360.66|362.61|360.21|0
1633701570000|2021-10-08 13:59:30|362.16|359.76|362.01|359.61|362.53|360.13|362.01|359.61|0
1633701580000|2021-10-08 13:59:40|361.86|359.46|362.01|359.61|362.01|359.61|361.33|358.93|0
1633701590000|2021-10-08 13:59:50|361.26|358.86|361.26|358.86|361.26|358.86|360.96|358.56|0
1633701600000|2021-10-08 14:00:00|360.81|358.41|361.26|358.86|361.56|359.16|360.81|358.41|0
1633701610000|2021-10-08 14:00:10|361.56|359.16|362.61|360.21|362.61|360.21|361.56|359.16|0
1633701620000|2021-10-08 14:00:20|362.46|360.06|363.36|360.96|363.36|360.96|362.46|360.06|0
1633701630000|2021-10-08 14:00:30|363.66|361.26|363.36|360.96|363.66|361.26|363.36|360.96|0
1633701640000|2021-10-08 14:00:40|363.81|361.41|364.71|362.31|364.71|362.31|363.81|361.41|0
1633701650000|2021-10-08 14:00:50|364.41|362.01|365.61|363.21|365.61|363.21|364.41|362.01|0
1633701660000|2021-10-08 14:01:00|365.31|362.91|366.52|364.12|366.52|364.12|365.31|362.91|0
1633701670000|2021-10-08 14:01:10|367.12|364.72|367.42|365.02|367.42|365.02|366.97|364.57|0
1633701680000|2021-10-08 14:01:20|366.97|364.57|367.12|364.72|367.27|364.87|366.97|364.57|0
1633701690000|2021-10-08 14:01:30|366.52|364.12|366.06|363.66|366.52|364.12|366.06|363.66|0
1633701700000|2021-10-08 14:01:40|366.37|363.97|366.06|363.66|366.37|363.97|366.06|363.66|0
1633701710000|2021-10-08 14:01:50|366.22|363.82|365.46|363.06|366.22|363.82|365.46|363.06|0
1633701720000|2021-10-08 14:02:00|365.61|363.21|365.31|362.91|365.61|363.21|365.31|362.91|0
1633701730000|2021-10-08 14:02:10|365.61|363.21|366.37|363.97|366.37|363.97|365.61|363.21|0
1633701740000|2021-10-08 14:02:20|366.22|363.82|367.12|364.72|367.12|364.72|366.22|363.82|0
1633701750000|2021-10-08 14:02:30|366.82|364.42|367.42|365.02|367.57|365.17|366.82|364.42|0
1633701760000|2021-10-08 14:02:40|367.57|365.17|367.57|365.17|367.72|365.32|367.42|365.02|0
1633701770000|2021-10-08 14:02:50|367.72|365.32|366.97|364.57|367.72|365.32|366.97|364.57|0
1633701780000|2021-10-08 14:03:00|366.82|364.42|366.67|364.27|367.27|364.87|366.67|364.27|0
1633701790000|2021-10-08 14:03:10|366.37|363.97|366.37|363.97|366.52|364.12|366.37|363.97|0
1633701800000|2021-10-08 14:03:20|366.52|364.12|366.82|364.42|366.97|364.57|366.52|364.12|0
1633701810000|2021-10-08 14:03:30|366.97|364.57|366.52|364.12|366.97|364.57|366.37|363.97|0
1633701820000|2021-10-08 14:03:40|366.21|363.81|366.82|364.42|366.82|364.42|366.21|363.81|0
1633701830000|2021-10-08 14:03:50|366.67|364.27|366.52|364.12|366.97|364.57|366.52|364.12|0
1633701840000|2021-10-08 14:04:00|366.82|364.42|366.37|363.97|366.82|364.42|366.21|363.81|0
1633701850000|2021-10-08 14:04:10|366.21|363.81|366.37|363.97|366.37|363.97|365.91|363.51|0
1633701860000|2021-10-08 14:04:20|366.21|363.81|365.91|363.51|366.21|363.81|365.76|363.36|0
1633701870000|2021-10-08 14:04:30|366.21|363.81|366.37|363.97|366.52|364.12|366.21|363.81|0
1633701880000|2021-10-08 14:04:40|366.52|364.12|366.74|364.34|366.74|364.34|366.52|364.12|0
1633701890000|2021-10-08 14:04:50|366.67|364.27|366.97|364.57|366.97|364.57|366.67|364.27|0
1633701900000|2021-10-08 14:05:00|367.12|364.72|366.82|364.42|367.12|364.72|366.82|364.42|0
1633701910000|2021-10-08 14:05:10|366.97|364.57|366.52|364.12|366.97|364.57|366.52|364.12|0
1633701920000|2021-10-08 14:05:20|366.06|363.66|367.27|364.87|367.27|364.87|366.06|363.66|0
1633701930000|2021-10-08 14:05:30|367.42|365.02|367.57|365.17|367.57|365.17|367.42|365.02|0
1633701940000|2021-10-08 14:05:40|367.72|365.32|367.72|365.32|367.87|365.47|367.72|365.32|0
1633701950000|2021-10-08 14:05:50|367.27|364.87|367.27|364.87|367.49|365.09|367.27|364.87|0
1633701960000|2021-10-08 14:06:00|366.97|364.57|366.67|364.27|366.97|364.57|366.36|363.96|0
1633701970000|2021-10-08 14:06:10|366.52|364.12|365.91|363.51|366.52|364.12|365.76|363.36|0
1633701980000|2021-10-08 14:06:20|366.06|363.66|366.36|363.96|366.36|363.96|366.06|363.66|0
1633701990000|2021-10-08 14:06:30|366.21|363.81|365.91|363.51|366.21|363.81|365.91|363.51|0
1633702000000|2021-10-08 14:06:40|366.06|363.66|365.76|363.36|366.21|363.81|365.76|363.36|0
1633702010000|2021-10-08 14:06:50|365.91|363.51|365.91|363.51|365.91|363.51|365.31|362.91|0
1633702020000|2021-10-08 14:07:00|365.61|363.21|366.06|363.66|366.06|363.66|365.61|363.21|0
1633702030000|2021-10-08 14:07:10|366.21|363.81|366.67|364.27|366.82|364.42|366.21|363.81|0
1633702040000|2021-10-08 14:07:20|366.36|363.96|366.36|363.96|366.36|363.96|366.21|363.81|0
1633702050000|2021-10-08 14:07:30|366.06|363.66|366.51|364.11|366.51|364.11|366.06|363.66|0
1633702060000|2021-10-08 14:07:40|367.27|364.87|366.97|364.57|367.27|364.87|366.97|364.57|0
1633702070000|2021-10-08 14:07:50|367.12|364.72|367.87|365.47|367.87|365.47|367.12|364.72|0
1633702080000|2021-10-08 14:08:00|367.72|365.32|367.42|365.02|367.72|365.32|367.42|365.02|0
1633702090000|2021-10-08 14:08:10|367.27|364.87|367.72|365.32|367.72|365.32|367.27|364.87|0
1633702100000|2021-10-08 14:08:20|367.57|365.17|367.12|364.72|367.57|365.17|367.12|364.72|0
1633702110000|2021-10-08 14:08:30|366.97|364.57|366.97|364.57|366.97|364.57|366.82|364.42|0
1633702120000|2021-10-08 14:08:40|367.27|364.87|367.42|365.02|367.57|365.17|367.27|364.87|0
1633702130000|2021-10-08 14:08:50|367.27|364.87|367.42|365.02|367.42|365.02|367.27|364.87|0
1633702140000|2021-10-08 14:09:00|367.87|365.47|367.87|365.47|368.02|365.62|367.72|365.32|0
1633702150000|2021-10-08 14:09:10|368.17|365.77|368.02|365.62|368.33|365.93|368.02|365.62|0
1633702160000|2021-10-08 14:09:20|367.72|365.32|367.27|364.87|367.72|365.32|367.27|364.87|0
1633702170000|2021-10-08 14:09:30|367.42|365.02|365.71|363.31|367.42|365.02|365.71|363.31|0
1633702180000|2021-10-08 14:09:40|365.86|363.46|365.71|363.31|365.86|363.46|365.71|363.31|0
1633702190000|2021-10-08 14:09:50|365.26|362.86|365.56|363.16|365.56|363.16|365.26|362.86|0
1633702200000|2021-10-08 14:10:00|365.26|362.86|365.56|363.16|365.71|363.31|365.26|362.86|0
1633702210000|2021-10-08 14:10:10|365.26|362.86|364.81|362.41|365.41|363.01|364.81|362.41|0
1633702220000|2021-10-08 14:10:20|364.43|362.03|365.11|362.71|365.11|362.71|364.43|362.03|0
1633702230000|2021-10-08 14:10:30|365.26|362.86|365.26|362.86|365.56|363.16|365.26|362.86|0
1633702240000|2021-10-08 14:10:40|364.66|362.26|365.11|362.71|365.11|362.71|364.66|362.26|0
1633702250000|2021-10-08 14:10:50|365.41|363.01|365.11|362.71|365.41|363.01|365.11|362.71|0
1633702260000|2021-10-08 14:11:00|364.81|362.41|365.41|363.01|365.41|363.01|364.81|362.41|0
1633702270000|2021-10-08 14:11:10|365.56|363.16|365.41|363.01|365.71|363.31|365.41|363.01|0
1633702280000|2021-10-08 14:11:20|365.26|362.86|364.81|362.41|365.26|362.86|364.81|362.41|0
1633702290000|2021-10-08 14:11:30|364.66|362.26|364.51|362.11|364.66|362.26|364.36|361.96|0
1633702300000|2021-10-08 14:11:40|364.36|361.96|363.9|361.5|364.36|361.96|363.9|361.5|0
1633702310000|2021-10-08 14:11:50|364.21|361.81|363.75|361.35|364.21|361.81|363.75|361.35|0
1633702320000|2021-10-08 14:12:00|364.21|361.81|363.75|361.35|364.36|361.96|363.75|361.35|0
1633702330000|2021-10-08 14:12:10|364.21|361.81|363.6|361.2|364.21|361.81|363.6|361.2|0
1633702340000|2021-10-08 14:12:20|363.75|361.35|363.6|361.2|363.9|361.5|363.45|361.05|0
1633702350000|2021-10-08 14:12:30|363.45|361.05|363|360.6|363.45|361.05|362.85|360.45|0
1633702360000|2021-10-08 14:12:40|363.3|360.9|363.15|360.75|363.45|361.05|363.15|360.75|0
1633702370000|2021-10-08 14:12:50|363.3|360.9|363.3|360.9|363.45|361.05|363.3|360.9|0
1633702380000|2021-10-08 14:13:00|363.6|361.2|364.81|362.41|364.81|362.41|363.6|361.2|0
1633702390000|2021-10-08 14:13:10|365.26|362.86|364.51|362.11|365.26|362.86|364.21|361.81|0
1633702400000|2021-10-08 14:13:20|364.81|362.41|364.81|362.41|365.11|362.71|364.81|362.41|0
1633702410000|2021-10-08 14:13:30|364.66|362.26|365.86|363.46|365.86|363.46|364.66|362.26|0
1633702420000|2021-10-08 14:13:40|365.56|363.16|365.56|363.16|365.56|363.16|365.41|363.01|0
1633702430000|2021-10-08 14:13:50|365.41|363.01|365.86|363.46|365.86|363.46|365.26|362.86|0
1633702440000|2021-10-08 14:14:00|365.71|363.31|365.41|363.01|366.01|363.61|365.41|363.01|0
1633702450000|2021-10-08 14:14:10|365.11|362.71|365.11|362.71|365.11|362.71|364.96|362.56|0
1633702460000|2021-10-08 14:14:20|364.81|362.41|365.26|362.86|365.41|363.01|364.81|362.41|0
1633702470000|2021-10-08 14:14:30|365.56|363.16|365.71|363.31|365.71|363.31|365.41|363.01|0
1633702480000|2021-10-08 14:14:40|365.86|363.46|365.86|363.46|366.01|363.61|365.86|363.46|0
1633702490000|2021-10-08 14:14:50|365.71|363.31|365.11|362.71|365.71|363.31|365.11|362.71|0
1633702500000|2021-10-08 14:15:00|365.26|362.86|365.41|363.01|365.56|363.16|365.26|362.86|0
1633702510000|2021-10-08 14:15:10|365.26|362.86|364.81|362.41|365.26|362.86|364.81|362.41|0
1633702520000|2021-10-08 14:15:20|364.66|362.26|363.9|361.5|364.66|362.26|363.9|361.5|0
1633702530000|2021-10-08 14:15:30|364.05|361.65|364.2|361.8|364.51|362.11|364.05|361.65|0
1633702540000|2021-10-08 14:15:40|364.35|361.95|364.81|362.41|364.81|362.41|364.35|361.95|0
1633702550000|2021-10-08 14:15:50|364.51|362.11|364.66|362.26|364.66|362.26|364.51|362.11|0
1633702560000|2021-10-08 14:16:00|364.51|362.11|364.35|361.95|364.51|362.11|364.35|361.95|0
1633702570000|2021-10-08 14:16:10|364.2|361.8|364.2|361.8|364.35|361.95|364.2|361.8|0
1633702580000|2021-10-08 14:16:20|364.35|361.95|364.96|362.56|364.96|362.56|364.35|361.95|0
1633702590000|2021-10-08 14:16:30|364.81|362.41|364.2|361.8|364.81|362.41|364.2|361.8|0
1633702600000|2021-10-08 14:16:40|364.51|362.11|363.6|361.2|364.51|362.11|363.6|361.2|0
1633702610000|2021-10-08 14:16:50|363.75|361.35|363.75|361.35|364.2|361.8|363.75|361.35|0
1633702620000|2021-10-08 14:17:00|363.6|361.2|363.9|361.5|364.2|361.8|363.6|361.2|0
1633702630000|2021-10-08 14:17:10|364.2|361.8|364.5|362.1|364.5|362.1|364.2|361.8|0
1633702640000|2021-10-08 14:17:20|364.66|362.26|364.81|362.41|364.81|362.41|364.5|362.1|0
1633702650000|2021-10-08 14:17:30|364.96|362.56|365.41|363.01|365.41|363.01|364.81|362.41|0
1633702660000|2021-10-08 14:17:40|365.86|363.46|366.62|364.22|366.62|364.22|365.86|363.46|0
1633702670000|2021-10-08 14:17:50|367.37|364.97|366.31|363.91|367.37|364.97|366.16|363.76|0
1633702680000|2021-10-08 14:18:00|366.62|364.22|366.16|363.76|366.62|364.22|366.16|363.76|0
1633702690000|2021-10-08 14:18:10|365.71|363.31|366.01|363.61|366.01|363.61|365.71|363.31|0
1633702700000|2021-10-08 14:18:20|365.86|363.46|365.71|363.31|365.86|363.46|365.71|363.31|0
1633702710000|2021-10-08 14:18:30|365.86|363.46|365.71|363.31|365.86|363.46|365.71|363.31|0
1633702720000|2021-10-08 14:18:40|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1633702730000|2021-10-08 14:18:50|365.71|363.31|365.71|363.31|365.71|363.31|365.56|363.16|0
1633702740000|2021-10-08 14:19:00|365.56|363.16|365.86|363.46|365.86|363.46|365.56|363.16|0
1633702750000|2021-10-08 14:19:10|365.56|363.16|365.71|363.31|365.71|363.31|365.56|363.16|0
1633702760000|2021-10-08 14:19:20|365.56|363.16|365.71|363.31|365.71|363.31|365.56|363.16|0
1633702770000|2021-10-08 14:19:30|365.41|363.01|365.56|363.16|365.56|363.16|365.41|363.01|0
1633702780000|2021-10-08 14:19:40|365.41|363.01|365.41|363.01|365.41|363.01|365.26|362.86|0
1633702790000|2021-10-08 14:19:50|364.81|362.41|364.65|362.25|364.81|362.41|364.65|362.25|0
1633702800000|2021-10-08 14:20:00|364.5|362.1|364.81|362.41|364.81|362.41|364.05|361.65|0
1633702810000|2021-10-08 14:20:10|364.65|362.25|364.5|362.1|364.96|362.56|364.5|362.1|0
1633702820000|2021-10-08 14:20:20|365.11|362.71|364.96|362.56|365.26|362.86|364.96|362.56|0
1633702830000|2021-10-08 14:20:30|364.8|362.4|364.65|362.25|364.8|362.4|364.65|362.25|0
1633702840000|2021-10-08 14:20:40|364.8|362.4|364.96|362.56|365.11|362.71|364.8|362.4|0
1633702850000|2021-10-08 14:20:50|365.11|362.71|364.65|362.25|365.11|362.71|364.65|362.25|0
1633702860000|2021-10-08 14:21:00|364.35|361.95|363.45|361.05|364.35|361.95|363.45|361.05|0
1633702870000|2021-10-08 14:21:10|363.3|360.9|363.9|361.5|363.9|361.5|363.3|360.9|0
1633702880000|2021-10-08 14:21:20|364.2|361.8|364.05|361.65|364.5|362.1|364.05|361.65|0
1633702890000|2021-10-08 14:21:30|363.75|361.35|364.35|361.95|364.35|361.95|363.6|361.2|0
1633702900000|2021-10-08 14:21:40|364.5|362.1|365.26|362.86|365.26|362.86|364.5|362.1|0
1633702910000|2021-10-08 14:21:50|365.11|362.71|365.26|362.86|365.26|362.86|364.96|362.56|0
1633702920000|2021-10-08 14:22:00|365.41|363.01|365.41|363.01|365.41|363.01|365.26|362.86|0
1633702930000|2021-10-08 14:22:10|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1633702940000|2021-10-08 14:22:20|365.26|362.86|365.11|362.71|365.26|362.86|364.95|362.55|0
1633702950000|2021-10-08 14:22:30|365.26|362.86|364.95|362.55|365.26|362.86|364.8|362.4|0
1633702960000|2021-10-08 14:22:40|365.11|362.71|364.95|362.55|365.11|362.71|364.8|362.4|0
1633702970000|2021-10-08 14:22:50|365.11|362.71|364.95|362.55|365.26|362.86|364.95|362.55|0
1633702980000|2021-10-08 14:23:00|365.11|362.71|364.35|361.95|365.11|362.71|364.35|361.95|0
1633702990000|2021-10-08 14:23:10|364.8|362.4|365.41|363.01|365.41|363.01|364.8|362.4|0
1633703000000|2021-10-08 14:23:20|365.26|362.86|365.26|362.86|365.26|362.86|365.11|362.71|0
1633703010000|2021-10-08 14:23:30|365.11|362.71|365.41|363.01|365.41|363.01|365.11|362.71|0
1633703020000|2021-10-08 14:23:40|364.95|362.55|365.11|362.71|365.26|362.86|364.95|362.55|0
1633703030000|2021-10-08 14:23:50|364.8|362.4|364.65|362.25|364.8|362.4|364.65|362.25|0
1633703040000|2021-10-08 14:24:00|364.35|361.95|364.2|361.8|364.5|362.1|364.2|361.8|0
1633703050000|2021-10-08 14:24:10|364.12|361.72|364.35|361.95|364.5|362.1|364.12|361.72|0
1633703060000|2021-10-08 14:24:20|364.65|362.25|364.35|361.95|364.8|362.4|364.35|361.95|0
1633703070000|2021-10-08 14:24:30|364.5|362.1|364.35|361.95|364.5|362.1|364.35|361.95|0
1633703080000|2021-10-08 14:24:40|364.2|361.8|364.05|361.65|364.2|361.8|364.05|361.65|0
1633703090000|2021-10-08 14:24:50|363.9|361.5|364.35|361.95|364.35|361.95|363.9|361.5|0
1633703100000|2021-10-08 14:25:00|364.12|361.72|363.9|361.5|364.12|361.72|363.6|361.2|0
1633703110000|2021-10-08 14:25:10|363.75|361.35|363.9|361.5|363.9|361.5|363.6|361.2|0
1633703120000|2021-10-08 14:25:20|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1633703130000|2021-10-08 14:25:30|364.05|361.65|363.45|361.05|364.05|361.65|363.45|361.05|0
1633703140000|2021-10-08 14:25:40|363|360.6|363|360.6|363|360.6|363|360.6|0
1633703150000|2021-10-08 14:25:50|363.45|361.05|363.15|360.75|363.6|361.2|363.15|360.75|0
1633703160000|2021-10-08 14:26:00|363|360.6|363.6|361.2|364.05|361.65|363|360.6|0
1633703170000|2021-10-08 14:26:10|363.45|361.05|364.05|361.65|364.05|361.65|363.45|361.05|0
1633703180000|2021-10-08 14:26:20|363.9|361.5|364.05|361.65|364.05|361.65|363.9|361.5|0
1633703190000|2021-10-08 14:26:30|363.9|361.5|363.6|361.2|363.9|361.5|363.6|361.2|0
1633703200000|2021-10-08 14:26:40|363.15|360.75|363.45|361.05|363.45|361.05|363.15|360.75|0
1633703210000|2021-10-08 14:26:50|363.6|361.2|363.75|361.35|363.75|361.35|363.45|361.05|0
1633703220000|2021-10-08 14:27:00|363.6|361.2|364.05|361.65|364.05|361.65|363.6|361.2|0
1633703230000|2021-10-08 14:27:10|363.6|361.2|363.9|361.5|363.9|361.5|363.6|361.2|0
1633703240000|2021-10-08 14:27:20|364.05|361.65|363.9|361.5|364.05|361.65|363.75|361.35|0
1633703250000|2021-10-08 14:27:30|363.75|361.35|363.37|360.97|363.75|361.35|363.37|360.97|0
1633703260000|2021-10-08 14:27:40|363.15|360.75|363.45|361.05|363.45|361.05|363.15|360.75|0
1633703270000|2021-10-08 14:27:50|363.3|360.9|363.9|361.5|363.9|361.5|363.3|360.9|0
1633703280000|2021-10-08 14:28:00|363.75|361.35|363.6|361.2|363.75|361.35|363.6|361.2|0
1633703290000|2021-10-08 14:28:10|363.75|361.35|363.9|361.5|363.9|361.5|363.6|361.2|0
1633703300000|2021-10-08 14:28:20|363.75|361.35|363.9|361.5|364.05|361.65|363.75|361.35|0
1633703310000|2021-10-08 14:28:30|364.2|361.8|364.05|361.65|364.2|361.8|363.9|361.5|0
1633703320000|2021-10-08 14:28:40|363.9|361.5|364.5|362.1|364.5|362.1|363.9|361.5|0
1633703330000|2021-10-08 14:28:50|364.2|361.8|364.05|361.65|364.2|361.8|364.05|361.65|0
1633703340000|2021-10-08 14:29:00|363.9|361.5|364.05|361.65|364.05|361.65|363.9|361.5|0
1633703350000|2021-10-08 14:29:10|363.9|361.5|363.9|361.5|364.05|361.65|363.9|361.5|0
1633703360000|2021-10-08 14:29:20|364.05|361.65|363.9|361.5|364.35|361.95|363.9|361.5|0
1633703370000|2021-10-08 14:29:30|364.05|361.65|364.42|362.02|364.42|362.02|364.05|361.65|0
1633703380000|2021-10-08 14:29:40|364.5|362.1|364.35|361.95|364.5|362.1|364.2|361.8|0
1633703390000|2021-10-08 14:29:50|363.9|361.5|362.99|360.59|363.9|361.5|362.99|360.59|0
1633703400000|2021-10-08 14:30:00|363.75|361.35|364.35|361.95|364.35|361.95|363.75|361.35|0
1633703410000|2021-10-08 14:30:10|364.2|361.8|363.9|361.5|364.5|362.1|363.9|361.5|0
1633703420000|2021-10-08 14:30:20|363.6|361.2|363.75|361.35|363.75|361.35|363.3|360.9|0
1633703430000|2021-10-08 14:30:30|363.6|361.2|362.84|360.44|363.6|361.2|362.84|360.44|0
1633703440000|2021-10-08 14:30:40|363.14|360.74|363.6|361.2|363.6|361.2|363.14|360.74|0
1633703450000|2021-10-08 14:30:50|363.75|361.35|364.35|361.95|364.35|361.95|363.75|361.35|0
1633703460000|2021-10-08 14:31:00|364.05|361.65|363.9|361.5|364.05|361.65|363.9|361.5|0
1633703470000|2021-10-08 14:31:10|364.35|361.95|364.5|362.1|364.5|362.1|364.05|361.65|0
1633703480000|2021-10-08 14:31:20|364.95|362.55|364.95|362.55|365.1|362.7|364.95|362.55|0
1633703490000|2021-10-08 14:31:30|364.8|362.4|364.5|362.1|364.8|362.4|364.5|362.1|0
1633703500000|2021-10-08 14:31:40|364.65|362.25|364.5|362.1|364.65|362.25|364.35|361.95|0
1633703510000|2021-10-08 14:31:50|364.2|361.8|364.05|361.65|364.2|361.8|364.05|361.65|0
1633703520000|2021-10-08 14:32:00|363.9|361.5|363.9|361.5|364.05|361.65|363.9|361.5|0
1633703530000|2021-10-08 14:32:10|364.35|361.95|364.65|362.25|364.65|362.25|364.35|361.95|0
1633703540000|2021-10-08 14:32:20|364.72|362.32|365.1|362.7|365.1|362.7|364.72|362.32|0
1633703550000|2021-10-08 14:32:30|365.25|362.85|365.4|363|365.4|363|365.25|362.85|0
1633703560000|2021-10-08 14:32:40|365.25|362.85|365.25|362.85|365.4|363|365.25|362.85|0
1633703570000|2021-10-08 14:32:50|365.1|362.7|365.1|362.7|365.1|362.7|364.8|362.4|0
1633703580000|2021-10-08 14:33:00|364.95|362.55|365.4|363|365.4|363|364.95|362.55|0
1633703590000|2021-10-08 14:33:10|365.1|362.7|365.4|363|365.4|363|365.1|362.7|0
1633703600000|2021-10-08 14:33:20|365.25|362.85|364.95|362.55|365.25|362.85|364.95|362.55|0
1633703610000|2021-10-08 14:33:30|364.8|362.4|365.25|362.85|365.25|362.85|364.8|362.4|0
1633703620000|2021-10-08 14:33:40|365.1|362.7|365.1|362.7|365.1|362.7|364.95|362.55|0
1633703630000|2021-10-08 14:33:50|364.95|362.55|364.65|362.25|364.95|362.55|364.65|362.25|0
1633703640000|2021-10-08 14:34:00|364.8|362.4|364.5|362.1|364.8|362.4|364.5|362.1|0
1633703650000|2021-10-08 14:34:10|364.35|361.95|364.35|361.95|364.35|361.95|364.2|361.8|0
1633703660000|2021-10-08 14:34:20|364.05|361.65|363.75|361.35|364.05|361.65|363.75|361.35|0
1633703670000|2021-10-08 14:34:30|363.9|361.5|363.29|360.89|363.9|361.5|363.29|360.89|0
1633703680000|2021-10-08 14:34:40|363.59|361.19|363.74|361.34|363.74|361.34|363.59|361.19|0
1633703690000|2021-10-08 14:34:50|363.59|361.19|362.84|360.44|363.59|361.19|362.84|360.44|0
1633703700000|2021-10-08 14:35:00|363.44|361.04|362.49|360.09|363.59|361.19|362.49|360.09|0
1633703710000|2021-10-08 14:35:10|362.64|360.24|362.64|360.24|362.64|360.24|362.49|360.09|0
1633703720000|2021-10-08 14:35:20|362.34|359.94|362.49|360.09|362.49|360.09|362.34|359.94|0
1633703730000|2021-10-08 14:35:30|362.94|360.54|363.24|360.84|363.24|360.84|362.94|360.54|0
1633703740000|2021-10-08 14:35:40|363.39|360.99|363.09|360.69|363.39|360.99|362.94|360.54|0
1633703750000|2021-10-08 14:35:50|362.94|360.54|363.09|360.69|363.24|360.84|362.94|360.54|0
1633703760000|2021-10-08 14:36:00|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1633703770000|2021-10-08 14:36:10|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1633703780000|2021-10-08 14:36:20|362.94|360.54|363.09|360.69|363.24|360.84|362.94|360.54|0
1633703790000|2021-10-08 14:36:30|362.94|360.54|362.94|360.54|363.09|360.69|362.64|360.24|0
1633703800000|2021-10-08 14:36:40|362.79|360.39|362.94|360.54|363.09|360.69|362.79|360.39|0
1633703810000|2021-10-08 14:36:50|362.79|360.39|362.94|360.54|362.94|360.54|362.79|360.39|0
1633703820000|2021-10-08 14:37:00|362.79|360.39|362.64|360.24|362.79|360.39|362.64|360.24|0
1633703830000|2021-10-08 14:37:10|362.94|360.54|363.09|360.69|363.09|360.69|362.64|360.24|0
1633703840000|2021-10-08 14:37:20|362.94|360.54|362.94|360.54|363.09|360.69|362.94|360.54|0
1633703850000|2021-10-08 14:37:30|362.79|360.39|362.79|360.39|362.94|360.54|362.64|360.24|0
1633703860000|2021-10-08 14:37:40|362.64|360.24|362.64|360.24|362.64|360.24|362.49|360.09|0
1633703870000|2021-10-08 14:37:50|362.49|360.09|362.49|360.09|362.79|360.39|362.49|360.09|0
1633703880000|2021-10-08 14:38:00|361.88|359.48|361.73|359.33|361.88|359.48|361.58|359.18|0
1633703890000|2021-10-08 14:38:10|362.34|359.94|362.49|360.09|362.64|360.24|362.34|359.94|0
1633703900000|2021-10-08 14:38:20|362.34|359.94|362.19|359.79|362.34|359.94|362.19|359.79|0
1633703910000|2021-10-08 14:38:30|362.64|360.24|362.79|360.39|362.79|360.39|362.64|360.24|0
1633703920000|2021-10-08 14:38:40|362.94|360.54|362.64|360.24|362.94|360.54|362.64|360.24|0
1633703930000|2021-10-08 14:38:50|362.56|360.16|362.26|359.86|362.56|360.16|362.26|359.86|0
1633703940000|2021-10-08 14:39:00|362.18|359.78|361.58|359.18|362.18|359.78|361.58|359.18|0
1633703950000|2021-10-08 14:39:10|361.73|359.33|362.34|359.94|362.34|359.94|361.73|359.33|0
1633703960000|2021-10-08 14:39:20|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1633703970000|2021-10-08 14:39:30|362.64|360.24|361.88|359.48|362.64|360.24|361.88|359.48|0
1633703980000|2021-10-08 14:39:40|361.73|359.33|361.28|358.88|361.73|359.33|361.28|358.88|0
1633703990000|2021-10-08 14:39:50|361.43|359.03|361.13|358.73|361.43|359.03|360.75|358.35|0
1633704000000|2021-10-08 14:40:00|360.98|358.58|361.2|358.8|361.2|358.8|360.83|358.43|0
1633704010000|2021-10-08 14:40:10|361.28|358.88|361.28|358.88|361.28|358.88|361.13|358.73|0
1633704020000|2021-10-08 14:40:20|360.98|358.58|360.23|357.83|360.98|358.58|360.23|357.83|0
1633704030000|2021-10-08 14:40:30|360.08|357.68|359.93|357.53|360.53|358.13|359.93|357.53|0
1633704040000|2021-10-08 14:40:40|360.23|357.83|359.18|356.78|360.23|357.83|359.18|356.78|0
1633704050000|2021-10-08 14:40:50|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1633704060000|2021-10-08 14:41:00|358.73|356.33|359.33|356.93|359.33|356.93|358.73|356.33|0
1633704070000|2021-10-08 14:41:10|359.48|357.08|358.28|355.88|359.48|357.08|358.13|355.73|0
1633704080000|2021-10-08 14:41:20|358.13|355.73|357.83|355.43|358.35|355.95|357.83|355.43|0
1633704090000|2021-10-08 14:41:30|357.98|355.58|358.13|355.73|358.28|355.88|357.98|355.58|0
1633704100000|2021-10-08 14:41:40|358.28|355.88|357.98|355.58|358.28|355.88|357.68|355.28|0
1633704110000|2021-10-08 14:41:50|357.83|355.43|357.98|355.58|357.98|355.58|357.83|355.43|0
1633704120000|2021-10-08 14:42:00|358.28|355.88|357.83|355.43|358.43|356.03|357.68|355.28|0
1633704130000|2021-10-08 14:42:10|357.53|355.13|357.68|355.28|357.68|355.28|357.53|355.13|0
1633704140000|2021-10-08 14:42:20|357.24|354.84|357.68|355.28|357.68|355.28|357.24|354.84|0
1633704150000|2021-10-08 14:42:30|357.39|354.99|357.68|355.28|357.68|355.28|357.24|354.84|0
1633704160000|2021-10-08 14:42:40|357.83|355.43|357.24|354.84|357.83|355.43|356.94|354.54|0
1633704170000|2021-10-08 14:42:50|356.94|354.54|356.79|354.39|356.94|354.54|356.64|354.24|0
1633704180000|2021-10-08 14:43:00|356.94|354.54|356.64|354.24|356.94|354.54|356.64|354.24|0
1633704190000|2021-10-08 14:43:10|356.79|354.39|356.49|354.09|356.94|354.54|356.49|354.09|0
1633704200000|2021-10-08 14:43:20|356.64|354.24|356.79|354.39|356.79|354.39|356.64|354.24|0
1633704210000|2021-10-08 14:43:30|357.09|354.69|356.79|354.39|357.09|354.69|356.79|354.39|0
1633704220000|2021-10-08 14:43:40|356.64|354.24|356.79|354.39|356.79|354.39|356.49|354.09|0
1633704230000|2021-10-08 14:43:50|356.94|354.54|357.09|354.69|357.24|354.84|356.94|354.54|0
1633704240000|2021-10-08 14:44:00|357.38|354.98|357.68|355.28|357.76|355.36|357.38|354.98|0
1633704250000|2021-10-08 14:44:10|358.43|356.03|358.58|356.18|358.58|356.18|358.28|355.88|0
1633704260000|2021-10-08 14:44:20|358.88|356.48|358.43|356.03|358.88|356.48|358.43|356.03|0
1633704270000|2021-10-08 14:44:30|358.28|355.88|358.58|356.18|358.73|356.33|358.28|355.88|0
1633704280000|2021-10-08 14:44:40|358.73|356.33|358.73|356.33|358.73|356.33|358.58|356.18|0
1633704290000|2021-10-08 14:44:50|358.58|356.18|358.88|356.48|358.88|356.48|358.58|356.18|0
1633704300000|2021-10-08 14:45:00|359.03|356.63|359.18|356.78|359.18|356.78|359.03|356.63|0
1633704310000|2021-10-08 14:45:10|359.33|356.93|359.03|356.63|359.48|357.08|359.03|356.63|0
1633704320000|2021-10-08 14:45:20|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1633704330000|2021-10-08 14:45:30|359.33|356.93|358.58|356.18|359.48|357.08|358.58|356.18|0
1633704340000|2021-10-08 14:45:40|358.43|356.03|358.43|356.03|358.43|356.03|358.28|355.88|0
1633704350000|2021-10-08 14:45:50|358.58|356.18|358.73|356.33|358.73|356.33|358.58|356.18|0
1633704370000|2021-10-08 14:46:10|358.88|356.48|358.43|356.03|358.88|356.48|358.43|356.03|0
1633704380000|2021-10-08 14:46:20|357.98|355.58|357.98|355.58|358.28|355.88|357.98|355.58|0
1633704390000|2021-10-08 14:46:30|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1633704400000|2021-10-08 14:46:40|358.28|355.88|358.58|356.18|358.73|356.33|358.28|355.88|0
1633704410000|2021-10-08 14:46:50|358.73|356.33|358.88|356.48|358.88|356.48|358.73|356.33|0
1633704420000|2021-10-08 14:47:00|359.33|356.93|359.48|357.08|359.63|357.23|359.33|356.93|0
1633704430000|2021-10-08 14:47:10|359.63|357.23|359.63|357.23|359.78|357.38|359.63|357.23|0
1633704440000|2021-10-08 14:47:20|359.78|357.38|360.08|357.68|360.08|357.68|359.78|357.38|0
1633704450000|2021-10-08 14:47:30|359.93|357.53|359.93|357.53|360.08|357.68|359.93|357.53|0
1633704460000|2021-10-08 14:47:40|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1633704470000|2021-10-08 14:47:50|359.93|357.53|359.93|357.53|359.93|357.53|359.78|357.38|0
1633704480000|2021-10-08 14:48:00|359.63|357.23|359.63|357.23|359.63|357.23|359.48|357.08|0
1633704490000|2021-10-08 14:48:10|359.78|357.38|359.93|357.53|359.93|357.53|359.63|357.23|0
1633704500000|2021-10-08 14:48:20|360.08|357.68|360.38|357.98|360.38|357.98|360.08|357.68|0
1633704510000|2021-10-08 14:48:30|360.53|358.13|360.68|358.28|360.68|358.28|360.53|358.13|0
1633704520000|2021-10-08 14:48:40|360.53|358.13|361.13|358.73|361.28|358.88|360.53|358.13|0
1633704530000|2021-10-08 14:48:50|361.43|359.03|361.05|358.65|361.43|359.03|361.05|358.65|0
1633704540000|2021-10-08 14:49:00|360.98|358.58|361.58|359.18|361.58|359.18|360.98|358.58|0
1633704550000|2021-10-08 14:49:10|361.13|358.73|360.83|358.43|361.13|358.73|360.83|358.43|0
1633704560000|2021-10-08 14:49:20|361.13|358.73|360.68|358.28|361.13|358.73|360.53|358.13|0
1633704570000|2021-10-08 14:49:30|360.53|358.13|360.53|358.13|360.68|358.28|360.53|358.13|0
1633704580000|2021-10-08 14:49:40|360.38|357.98|360.38|357.98|360.38|357.98|360.23|357.83|0
1633704590000|2021-10-08 14:49:50|360.6|358.2|360.53|358.13|360.83|358.43|360.53|358.13|0
1633704600000|2021-10-08 14:50:00|360.83|358.43|360.68|358.28|360.83|358.43|360.68|358.28|0
1633704610000|2021-10-08 14:50:10|360.6|358.2|360.08|357.68|360.6|358.2|360.08|357.68|0
1633704620000|2021-10-08 14:50:20|360.23|357.83|360.38|357.98|360.38|357.98|360.08|357.68|0
1633704630000|2021-10-08 14:50:30|360.53|358.13|361.13|358.73|361.13|358.73|360.53|358.13|0
1633704640000|2021-10-08 14:50:40|360.98|358.58|361.43|359.03|361.43|359.03|360.98|358.58|0
1633704650000|2021-10-08 14:50:50|361.58|359.18|361.73|359.33|361.73|359.33|361.58|359.18|0
1633704660000|2021-10-08 14:51:00|361.58|359.18|362.03|359.63|362.03|359.63|361.58|359.18|0
1633704670000|2021-10-08 14:51:10|361.88|359.48|361.13|358.73|361.88|359.48|361.13|358.73|0
1633704680000|2021-10-08 14:51:20|361.28|358.88|361.43|359.03|361.43|359.03|361.13|358.73|0
1633704690000|2021-10-08 14:51:30|361.28|358.88|361.13|358.73|361.28|358.88|361.13|358.73|0
1633704700000|2021-10-08 14:51:40|361.28|358.88|360.98|358.58|361.28|358.88|360.98|358.58|0
1633704710000|2021-10-08 14:51:50|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1633704720000|2021-10-08 14:52:00|361.13|358.73|361.43|359.03|361.43|359.03|361.13|358.73|0
1633704730000|2021-10-08 14:52:10|361.88|359.48|362.48|360.08|362.48|360.08|361.88|359.48|0
1633704740000|2021-10-08 14:52:20|362.63|360.23|362.63|360.23|362.78|360.38|362.48|360.08|0
1633704750000|2021-10-08 14:52:30|362.93|360.53|362.48|360.08|362.93|360.53|362.48|360.08|0
1633704760000|2021-10-08 14:52:40|362.63|360.23|362.78|360.38|362.93|360.53|362.48|360.08|0
1633704770000|2021-10-08 14:52:50|362.63|360.23|362.63|360.23|362.78|360.38|362.48|360.08|0
1633704780000|2021-10-08 14:53:00|362.48|360.08|362.48|360.08|362.63|360.23|362.48|360.08|0
1633704790000|2021-10-08 14:53:10|362.18|359.78|362.33|359.93|362.33|359.93|362.18|359.78|0
1633704800000|2021-10-08 14:53:20|362.18|359.78|362.33|359.93|362.48|360.08|362.18|359.78|0
1633704810000|2021-10-08 14:53:30|362.03|359.63|362.33|359.93|362.33|359.93|362.03|359.63|0
1633704820000|2021-10-08 14:53:40|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1633704830000|2021-10-08 14:53:50|362.33|359.93|362.18|359.78|362.33|359.93|362.18|359.78|0
1633704840000|2021-10-08 14:54:00|362.03|359.63|361.88|359.48|362.03|359.63|361.88|359.48|0
1633704850000|2021-10-08 14:54:10|362.03|359.63|361.73|359.33|362.03|359.63|361.73|359.33|0
1633704860000|2021-10-08 14:54:20|361.88|359.48|361.88|359.48|362.03|359.63|361.88|359.48|0
1633704870000|2021-10-08 14:54:30|361.73|359.33|362.03|359.63|362.03|359.63|361.73|359.33|0
1633704880000|2021-10-08 14:54:40|362.18|359.78|362.63|360.23|362.78|360.38|362.18|359.78|0
1633704890000|2021-10-08 14:54:50|362.93|360.53|362.48|360.08|362.93|360.53|362.48|360.08|0
1633704900000|2021-10-08 14:55:00|362.93|360.53|362.33|359.93|362.93|360.53|362.33|359.93|0
1633704910000|2021-10-08 14:55:10|362.03|359.63|362.03|359.63|362.18|359.78|362.03|359.63|0
1633704920000|2021-10-08 14:55:20|362.18|359.78|362.03|359.63|362.18|359.78|361.88|359.48|0
1633704930000|2021-10-08 14:55:30|361.88|359.48|361.58|359.18|361.88|359.48|361.58|359.18|0
1633704940000|2021-10-08 14:55:40|361.28|358.88|361.43|359.03|361.43|359.03|361.28|358.88|0
1633704950000|2021-10-08 14:55:50|361.28|358.88|362.03|359.63|362.03|359.63|361.28|358.88|0
1633704960000|2021-10-08 14:56:00|362.33|359.93|362.18|359.78|362.33|359.93|362.18|359.78|0
1633704970000|2021-10-08 14:56:10|362.33|359.93|362.63|360.23|362.63|360.23|362.33|359.93|0
1633704980000|2021-10-08 14:56:20|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1633704990000|2021-10-08 14:56:30|362.63|360.23|362.63|360.23|362.78|360.38|362.63|360.23|0
1633705000000|2021-10-08 14:56:40|362.18|359.78|362.33|359.93|362.48|360.08|362.18|359.78|0
1633705010000|2021-10-08 14:56:50|362.18|359.78|361.88|359.48|362.18|359.78|361.88|359.48|0
1633705020000|2021-10-08 14:57:00|361.58|359.18|362.03|359.63|362.18|359.78|361.58|359.18|0
1633705030000|2021-10-08 14:57:10|361.88|359.48|361.88|359.48|361.88|359.48|361.58|359.18|0
1633705040000|2021-10-08 14:57:20|361.73|359.33|361.73|359.33|361.73|359.33|361.73|359.33|0
1633705050000|2021-10-08 14:57:30|361.58|359.18|361.58|359.18|361.73|359.33|361.43|359.03|0
1633705060000|2021-10-08 14:57:40|361.73|359.33|361.73|359.33|361.73|359.33|361.58|359.18|0
1633705070000|2021-10-08 14:57:50|361.58|359.18|361.43|359.03|361.58|359.18|361.43|359.03|0
1633705080000|2021-10-08 14:58:00|361.58|359.18|361.73|359.33|361.73|359.33|361.58|359.18|0
1633705090000|2021-10-08 14:58:10|362.03|359.63|361.43|359.03|362.03|359.63|361.43|359.03|0
1633705100000|2021-10-08 14:58:20|361.28|358.88|361.28|358.88|361.43|359.03|361.12|358.72|0
1633705110000|2021-10-08 14:58:30|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1633705120000|2021-10-08 14:58:40|361.27|358.87|361.43|359.03|361.43|359.03|361.27|358.87|0
1633705130000|2021-10-08 14:58:50|361.27|358.87|360.82|358.42|361.27|358.87|360.82|358.42|0
1633705140000|2021-10-08 14:59:00|360.67|358.27|361.27|358.87|361.27|358.87|360.67|358.27|0
1633705150000|2021-10-08 14:59:10|360.97|358.57|360.97|358.57|361.27|358.87|360.97|358.57|0
1633705160000|2021-10-08 14:59:20|360.82|358.42|360.97|358.57|360.97|358.57|360.82|358.42|0
1633705170000|2021-10-08 14:59:30|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1633705180000|2021-10-08 14:59:40|360.97|358.57|360.67|358.27|360.97|358.57|360.52|358.12|0
1633705190000|2021-10-08 14:59:50|360.52|358.12|360.37|357.97|360.52|358.12|360.37|357.97|0
1633705200000|2021-10-08 15:00:00|360.67|358.27|361.12|358.72|361.27|358.87|360.67|358.27|0
1633705210000|2021-10-08 15:00:10|360.82|358.42|360.52|358.12|360.82|358.42|360.52|358.12|0
1633705220000|2021-10-08 15:00:20|360.22|357.82|360.52|358.12|360.52|358.12|360.22|357.82|0
1633705230000|2021-10-08 15:00:30|360.37|357.97|360.22|357.82|360.37|357.97|360.22|357.82|0
1633705240000|2021-10-08 15:00:40|360.07|357.67|360.22|357.82|360.52|358.12|360.07|357.67|0
1633705250000|2021-10-08 15:00:50|360.37|357.97|360.22|357.82|360.37|357.97|360.07|357.67|0
1633705260000|2021-10-08 15:01:00|360.37|357.97|359.92|357.52|360.37|357.97|359.92|357.52|0
1633705270000|2021-10-08 15:01:10|359.77|357.37|359.77|357.37|359.92|357.52|359.77|357.37|0
1633705280000|2021-10-08 15:01:20|359.92|357.52|360.52|358.12|360.52|358.12|359.92|357.52|0
1633705290000|2021-10-08 15:01:30|360.67|358.27|360.82|358.42|360.82|358.42|360.67|358.27|0
1633705300000|2021-10-08 15:01:40|360.67|358.27|360.22|357.82|360.67|358.27|360.22|357.82|0
1633705310000|2021-10-08 15:01:50|360.07|357.67|359.92|357.52|360.22|357.82|359.92|357.52|0
1633705320000|2021-10-08 15:02:00|360.22|357.82|360.22|357.82|360.22|357.82|360.07|357.67|0
1633705330000|2021-10-08 15:02:10|360.37|357.97|359.92|357.52|360.37|357.97|359.92|357.52|0
1633705340000|2021-10-08 15:02:20|359.77|357.37|359.47|357.07|359.77|357.37|359.32|356.92|0
1633705350000|2021-10-08 15:02:30|359.77|357.37|359.77|357.37|359.92|357.52|359.77|357.37|0
1633705360000|2021-10-08 15:02:40|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1633705370000|2021-10-08 15:02:50|360.07|357.67|360.22|357.82|360.22|357.82|360.07|357.67|0
1633705380000|2021-10-08 15:03:00|360.37|357.97|360.67|358.27|360.82|358.42|360.37|357.97|0
1633705390000|2021-10-08 15:03:10|360.52|358.12|360.52|358.12|360.67|358.27|360.52|358.12|0
1633705400000|2021-10-08 15:03:20|360.37|357.97|360.07|357.67|360.44|358.04|360.07|357.67|0
1633705410000|2021-10-08 15:03:30|360.37|357.97|360.22|357.82|360.37|357.97|360.22|357.82|0
1633705420000|2021-10-08 15:03:40|360.07|357.67|359.62|357.22|360.07|357.67|359.62|357.22|0
1633705430000|2021-10-08 15:03:50|359.92|357.52|359.77|357.37|360.07|357.67|359.77|357.37|0
1633705440000|2021-10-08 15:04:00|359.62|357.22|359.62|357.22|359.62|357.22|359.32|356.92|0
1633705450000|2021-10-08 15:04:10|359.47|357.07|359.32|356.92|359.47|357.07|359.17|356.77|0
1633705460000|2021-10-08 15:04:20|359.47|357.07|359.02|356.62|359.47|357.07|359.02|356.62|0
1633705470000|2021-10-08 15:04:30|358.87|356.47|359.17|356.77|359.17|356.77|358.87|356.47|0
1633705480000|2021-10-08 15:04:40|359.02|356.62|359.02|356.62|359.02|356.62|358.87|356.47|0
1633705490000|2021-10-08 15:04:50|358.87|356.47|358.72|356.32|358.87|356.47|358.42|356.02|0
1633705500000|2021-10-08 15:05:00|358.57|356.17|357.97|355.57|358.57|356.17|357.97|355.57|0
1633705510000|2021-10-08 15:05:10|357.82|355.42|358.57|356.17|358.57|356.17|357.82|355.42|0
1633705520000|2021-10-08 15:05:20|358.72|356.32|359.02|356.62|359.17|356.77|358.72|356.32|0
1633705530000|2021-10-08 15:05:30|359.32|356.92|359.17|356.77|359.32|356.92|359.17|356.77|0
1633705550000|2021-10-08 15:05:50|359.32|356.92|359.17|356.77|359.32|356.92|359.02|356.62|0
1633705560000|2021-10-08 15:06:00|359.02|356.62|359.32|356.92|359.32|356.92|359.02|356.62|0
1633705570000|2021-10-08 15:06:10|359.17|356.77|359.17|356.77|359.17|356.77|359.02|356.62|0
1633705590000|2021-10-08 15:06:30|359.32|356.92|359.77|357.37|359.92|357.52|359.32|356.92|0
1633705600000|2021-10-08 15:06:40|359.92|357.52|360.07|357.67|360.07|357.67|359.92|357.52|0
1633705610000|2021-10-08 15:06:50|360.22|357.82|360.37|357.97|360.37|357.97|360.22|357.82|0
1633705620000|2021-10-08 15:07:00|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1633705630000|2021-10-08 15:07:10|360.37|357.97|360.52|358.12|360.52|358.12|360.07|357.67|0
1633705640000|2021-10-08 15:07:20|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1633705660000|2021-10-08 15:07:40|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1633705670000|2021-10-08 15:07:50|360.52|358.12|360.52|358.12|360.67|358.27|360.52|358.12|0
1633705680000|2021-10-08 15:08:00|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1633705690000|2021-10-08 15:08:10|360.22|357.82|360.67|358.27|360.67|358.27|360.22|357.82|0
1633705710000|2021-10-08 15:08:30|360.82|358.42|360.82|358.42|360.82|358.42|360.67|358.27|0
1633705720000|2021-10-08 15:08:40|361.12|358.72|360.82|358.42|361.12|358.72|360.82|358.42|0
1633705730000|2021-10-08 15:08:50|360.97|358.57|360.67|358.27|360.97|358.57|360.67|358.27|0
1633705740000|2021-10-08 15:09:00|360.97|358.57|360.97|358.57|360.97|358.57|360.82|358.42|0
1633705750000|2021-10-08 15:09:10|361.27|358.87|361.42|359.02|361.42|359.02|361.27|358.87|0
1633705760000|2021-10-08 15:09:20|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1633705770000|2021-10-08 15:09:30|361.12|358.72|361.42|359.02|361.42|359.02|361.12|358.72|0
1633705780000|2021-10-08 15:09:40|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1633705790000|2021-10-08 15:09:50|361.12|358.72|361.72|359.32|361.72|359.32|361.12|358.72|0
1633705800000|2021-10-08 15:10:00|361.42|359.02|361.57|359.17|361.57|359.17|361.42|359.02|0
1633705810000|2021-10-08 15:10:10|361.42|359.02|361.57|359.17|361.57|359.17|361.42|359.02|0
1633705820000|2021-10-08 15:10:20|361.87|359.47|361.72|359.32|361.87|359.47|361.72|359.32|0
1633705830000|2021-10-08 15:10:30|361.87|359.47|361.72|359.32|361.87|359.47|361.72|359.32|0
1633705840000|2021-10-08 15:10:40|361.42|359.02|361.57|359.17|361.57|359.17|361.42|359.02|0
1633705850000|2021-10-08 15:10:50|361.42|359.02|361.27|358.87|361.42|359.02|361.27|358.87|0
1633705860000|2021-10-08 15:11:00|361.12|358.72|361.27|358.87|361.27|358.87|360.97|358.57|0
1633705870000|2021-10-08 15:11:10|361.57|359.17|361.72|359.32|361.72|359.32|361.57|359.17|0
1633705880000|2021-10-08 15:11:20|361.57|359.17|361.72|359.32|361.72|359.32|361.57|359.17|0
1633705890000|2021-10-08 15:11:30|361.57|359.17|361.57|359.17|361.72|359.32|361.57|359.17|0
1633705900000|2021-10-08 15:11:40|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1633705910000|2021-10-08 15:11:50|361.57|359.17|361.57|359.17|361.57|359.17|361.42|359.02|0
1633705920000|2021-10-08 15:12:00|361.72|359.32|362.02|359.62|362.02|359.62|361.72|359.32|0
1633705930000|2021-10-08 15:12:10|362.17|359.77|362.47|360.07|362.47|360.07|362.17|359.77|0
1633705940000|2021-10-08 15:12:20|362.32|359.92|362.47|360.07|362.47|360.07|362.32|359.92|0
1633705950000|2021-10-08 15:12:30|362.17|359.77|362.17|359.77|362.17|359.77|362.02|359.62|0
1633705960000|2021-10-08 15:12:40|362.47|360.07|362.32|359.92|362.47|360.07|362.32|359.92|0
1633705970000|2021-10-08 15:12:50|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1633705980000|2021-10-08 15:13:00|362.62|360.22|362.92|360.52|362.92|360.52|362.62|360.22|0
1633705990000|2021-10-08 15:13:10|363.07|360.67|363.07|360.67|363.07|360.67|362.92|360.52|0
1633706000000|2021-10-08 15:13:20|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1633706010000|2021-10-08 15:13:30|363.38|360.98|363.07|360.67|363.38|360.98|363.07|360.67|0
1633706020000|2021-10-08 15:13:40|362.92|360.52|363.07|360.67|363.07|360.67|362.92|360.52|0
1633706030000|2021-10-08 15:13:50|363.38|360.98|363.23|360.83|363.38|360.98|363.23|360.83|0
1633706050000|2021-10-08 15:14:10|363.22|360.82|363.07|360.67|363.22|360.82|363.07|360.67|0
1633706060000|2021-10-08 15:14:20|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1633706070000|2021-10-08 15:14:30|362.92|360.52|363.07|360.67|363.07|360.67|362.92|360.52|0
1633706080000|2021-10-08 15:14:40|363.22|360.82|362.92|360.52|363.22|360.82|362.92|360.52|0
1633706090000|2021-10-08 15:14:50|363.07|360.67|363.38|360.98|363.38|360.98|363.07|360.67|0
1633706100000|2021-10-08 15:15:00|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1633706110000|2021-10-08 15:15:10|363.07|360.67|363.22|360.82|363.22|360.82|363.07|360.67|0
1633706120000|2021-10-08 15:15:20|363.38|360.98|363.22|360.82|363.38|360.98|363.07|360.67|0
1633706130000|2021-10-08 15:15:30|363.07|360.67|363.07|360.67|363.07|360.67|362.92|360.52|0
1633706140000|2021-10-08 15:15:40|363.22|360.82|363.38|360.98|363.53|361.13|363.22|360.82|0
1633706150000|2021-10-08 15:15:50|363.22|360.82|363.38|360.98|363.38|360.98|363.22|360.82|0
1633706160000|2021-10-08 15:16:00|363.53|361.13|363.68|361.28|363.68|361.28|363.53|361.13|0
1633706170000|2021-10-08 15:16:10|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1633706180000|2021-10-08 15:16:20|363.68|361.28|363.37|360.97|363.68|361.28|363.37|360.97|0
1633706190000|2021-10-08 15:16:30|363.53|361.13|363.22|360.82|363.53|361.13|363.22|360.82|0
1633706200000|2021-10-08 15:16:40|362.92|360.52|363.07|360.67|363.07|360.67|362.92|360.52|0
1633706220000|2021-10-08 15:17:00|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1633706230000|2021-10-08 15:17:10|362.77|360.37|362.77|360.37|362.77|360.37|362.62|360.22|0
1633706240000|2021-10-08 15:17:20|362.92|360.52|362.77|360.37|362.92|360.52|362.77|360.37|0
1633706250000|2021-10-08 15:17:30|362.92|360.52|362.92|360.52|362.92|360.52|362.77|360.37|0
1633706260000|2021-10-08 15:17:40|362.77|360.37|362.92|360.52|362.92|360.52|362.77|360.37|0
1633706270000|2021-10-08 15:17:50|362.62|360.22|362.62|360.22|362.62|360.22|362.47|360.07|0
1633706280000|2021-10-08 15:18:00|362.77|360.37|363.22|360.82|363.22|360.82|362.77|360.37|0
1633706290000|2021-10-08 15:18:10|363.07|360.67|363.22|360.82|363.37|360.97|363.07|360.67|0
1633706300000|2021-10-08 15:18:20|363.07|360.67|363.37|360.97|363.37|360.97|363.07|360.67|0
1633706320000|2021-10-08 15:18:40|363.68|361.28|363.98|361.58|364.13|361.73|363.68|361.28|0
1633706330000|2021-10-08 15:18:50|363.83|361.43|364.13|361.73|364.13|361.73|363.83|361.43|0
1633706340000|2021-10-08 15:19:00|364.28|361.88|364.13|361.73|364.28|361.88|364.13|361.73|0
1633706350000|2021-10-08 15:19:10|364.28|361.88|364.43|362.03|364.43|362.03|364.28|361.88|0
1633706360000|2021-10-08 15:19:20|364.28|361.88|363.98|361.58|364.28|361.88|363.98|361.58|0
1633706370000|2021-10-08 15:19:30|363.83|361.43|364.28|361.88|364.28|361.88|363.83|361.43|0
1633706380000|2021-10-08 15:19:40|364.43|362.03|364.28|361.88|364.43|362.03|364.28|361.88|0
1633706390000|2021-10-08 15:19:50|364.13|361.73|364.43|362.03|364.43|362.03|364.13|361.73|0
1633706400000|2021-10-08 15:20:00|364.28|361.88|364.43|362.03|364.43|362.03|364.28|361.88|0
1633706410000|2021-10-08 15:20:10|364.28|361.88|364.28|361.88|364.43|362.03|364.28|361.88|0
1633706420000|2021-10-08 15:20:20|364.13|361.73|363.52|361.12|364.13|361.73|363.37|360.97|0
1633706430000|2021-10-08 15:20:30|363.37|360.97|363.07|360.67|363.37|360.97|363.07|360.67|0
1633706440000|2021-10-08 15:20:40|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1633706450000|2021-10-08 15:20:50|363.07|360.67|362.77|360.37|363.07|360.67|362.77|360.37|0
1633706460000|2021-10-08 15:21:00|362.62|360.22|362.62|360.22|362.92|360.52|362.62|360.22|0
1633706470000|2021-10-08 15:21:10|362.77|360.37|362.92|360.52|363.22|360.82|362.77|360.37|0
1633706480000|2021-10-08 15:21:20|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1633706490000|2021-10-08 15:21:30|362.92|360.52|363.37|360.97|363.37|360.97|362.92|360.52|0
1633706500000|2021-10-08 15:21:40|363.22|360.82|363.22|360.82|363.37|360.97|363.22|360.82|0
1633706510000|2021-10-08 15:21:50|363.37|360.97|363.22|360.82|363.37|360.97|363.22|360.82|0
1633706520000|2021-10-08 15:22:00|363.07|360.67|363.07|360.67|363.22|360.82|363.07|360.67|0
1633706530000|2021-10-08 15:22:10|363.22|360.82|362.92|360.52|363.22|360.82|362.92|360.52|0
1633706540000|2021-10-08 15:22:20|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1633706550000|2021-10-08 15:22:30|362.77|360.37|362.77|360.37|362.92|360.52|362.77|360.37|0
1633706560000|2021-10-08 15:22:40|362.62|360.22|362.77|360.37|362.92|360.52|362.62|360.22|0
1633706570000|2021-10-08 15:22:50|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1633706580000|2021-10-08 15:23:00|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1633706590000|2021-10-08 15:23:10|362.92|360.52|362.77|360.37|362.92|360.52|362.77|360.37|0
1633706600000|2021-10-08 15:23:20|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1633706610000|2021-10-08 15:23:30|363.07|360.67|363.93|361.53|363.93|361.53|363.07|360.67|0
1633706620000|2021-10-08 15:23:40|363.63|361.23|363.78|361.38|363.78|361.38|363.63|361.23|0
1633706630000|2021-10-08 15:23:50|363.63|361.23|363.78|361.38|363.78|361.38|363.63|361.23|0
1633706640000|2021-10-08 15:24:00|363.48|361.08|363.33|360.93|363.48|361.08|363.18|360.78|0
1633706650000|2021-10-08 15:24:10|363.03|360.63|363.03|360.63|363.18|360.78|363.03|360.63|0
1633706660000|2021-10-08 15:24:20|362.88|360.48|362.88|360.48|363.03|360.63|362.88|360.48|0
1633706670000|2021-10-08 15:24:30|363.03|360.63|363.03|360.63|363.03|360.63|362.88|360.48|0
1633706680000|2021-10-08 15:24:40|362.73|360.33|362.43|360.03|362.73|360.33|362.43|360.03|0
1633706690000|2021-10-08 15:24:50|362.58|360.18|362.73|360.33|362.73|360.33|362.58|360.18|0
1633706700000|2021-10-08 15:25:00|363.03|360.63|362.58|360.18|363.03|360.63|362.58|360.18|0
1633706710000|2021-10-08 15:25:10|362.28|359.88|362.13|359.73|362.28|359.88|361.98|359.58|0
1633706720000|2021-10-08 15:25:20|361.98|359.58|362.13|359.73|362.13|359.73|361.98|359.58|0
1633706730000|2021-10-08 15:25:30|361.98|359.58|361.83|359.43|361.98|359.58|361.83|359.43|0
1633706740000|2021-10-08 15:25:40|362.13|359.73|361.53|359.13|362.13|359.73|361.53|359.13|0
1633706750000|2021-10-08 15:25:50|361.38|358.98|361.83|359.43|361.83|359.43|361.38|358.98|0
1633706760000|2021-10-08 15:26:00|362.28|359.88|362.43|360.03|362.58|360.18|362.28|359.88|0
1633706770000|2021-10-08 15:26:10|362.58|360.18|362.73|360.33|362.73|360.33|362.58|360.18|0
1633706780000|2021-10-08 15:26:20|362.58|360.18|362.13|359.73|362.58|360.18|361.98|359.58|0
1633706790000|2021-10-08 15:26:30|362.28|359.88|362.43|360.03|362.43|360.03|362.28|359.88|0
1633706800000|2021-10-08 15:26:40|362.58|360.18|362.73|360.33|362.73|360.33|362.43|360.03|0
1633706810000|2021-10-08 15:26:50|362.88|360.48|363.03|360.63|363.18|360.78|362.88|360.48|0
1633706820000|2021-10-08 15:27:00|362.88|360.48|363.18|360.78|363.18|360.78|362.88|360.48|0
1633706830000|2021-10-08 15:27:10|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1633706840000|2021-10-08 15:27:20|363.18|360.78|363.03|360.63|363.33|360.93|363.03|360.63|0
1633706850000|2021-10-08 15:27:30|363.18|360.78|363.18|360.78|363.18|360.78|363.03|360.63|0
1633706860000|2021-10-08 15:27:40|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1633706870000|2021-10-08 15:27:50|362.88|360.48|363.03|360.63|363.03|360.63|362.88|360.48|0
1633706880000|2021-10-08 15:28:00|362.88|360.48|362.88|360.48|362.88|360.48|362.73|360.33|0
1633706890000|2021-10-08 15:28:10|362.73|360.33|362.88|360.48|362.88|360.48|362.73|360.33|0
1633706900000|2021-10-08 15:28:20|362.73|360.33|363.03|360.63|363.03|360.63|362.73|360.33|0
1633706910000|2021-10-08 15:28:30|363.18|360.78|363.33|360.93|363.33|360.93|363.18|360.78|0
1633706920000|2021-10-08 15:28:40|363.18|360.78|363.48|361.08|363.48|361.08|363.18|360.78|0
1633706930000|2021-10-08 15:28:50|363.33|360.93|363.33|360.93|363.4|361|363.33|360.93|0
1633706940000|2021-10-08 15:29:00|363.18|360.78|363.03|360.63|363.18|360.78|362.88|360.48|0
1633706950000|2021-10-08 15:29:10|362.88|360.48|363.33|360.93|363.33|360.93|362.88|360.48|0
1633706960000|2021-10-08 15:29:20|363.18|360.78|362.58|360.18|363.18|360.78|362.58|360.18|0
1633706970000|2021-10-08 15:29:30|362.43|360.03|362.43|360.03|362.43|360.03|362.43|360.03|0
1633706980000|2021-10-08 15:29:40|362.28|359.88|362.88|360.48|362.88|360.48|362.28|359.88|0
1633706990000|2021-10-08 15:29:50|362.73|360.33|363.03|360.63|363.03|360.63|362.73|360.33|0
1633707000000|2021-10-08 15:30:00|362.73|360.33|362.88|360.48|363.03|360.63|362.73|360.33|0
1633707010000|2021-10-08 15:30:10|363.03|360.63|362.43|360.03|363.03|360.63|362.43|360.03|0
1633707020000|2021-10-08 15:30:20|362.58|360.18|362.28|359.88|362.58|360.18|362.28|359.88|0
1633707030000|2021-10-08 15:30:30|362.58|360.18|362.73|360.33|362.73|360.33|362.58|360.18|0
1633707040000|2021-10-08 15:30:40|363.03|360.63|362.88|360.48|363.18|360.78|362.73|360.33|0
1633707050000|2021-10-08 15:30:50|362.73|360.33|362.58|360.18|362.73|360.33|362.58|360.18|0
1633707060000|2021-10-08 15:31:00|362.43|360.03|362.58|360.18|362.58|360.18|362.43|360.03|0
1633707070000|2021-10-08 15:31:10|362.28|359.88|362.43|360.03|362.43|360.03|362.28|359.88|0
1633707080000|2021-10-08 15:31:20|362.73|360.33|362.58|360.18|362.73|360.33|362.43|360.03|0
1633707090000|2021-10-08 15:31:30|362.43|360.03|362.43|360.03|362.43|360.03|362.28|359.88|0
1633707100000|2021-10-08 15:31:40|362.28|359.88|362.13|359.73|362.28|359.88|362.13|359.73|0
1633707110000|2021-10-08 15:31:50|362.28|359.88|362.28|359.88|362.28|359.88|362.13|359.73|0
1633707120000|2021-10-08 15:32:00|362.43|360.03|362.73|360.33|362.73|360.33|362.43|360.03|0
1633707130000|2021-10-08 15:32:10|362.58|360.18|362.58|360.18|362.73|360.33|362.58|360.18|0
1633707140000|2021-10-08 15:32:20|362.88|360.48|362.58|360.18|362.88|360.48|362.58|360.18|0
1633707150000|2021-10-08 15:32:30|362.73|360.33|362.58|360.18|362.73|360.33|362.58|360.18|0
1633707160000|2021-10-08 15:32:40|362.27|359.87|362.27|359.87|362.43|360.03|362.27|359.87|0
1633707170000|2021-10-08 15:32:50|362.12|359.72|362.12|359.72|362.27|359.87|362.12|359.72|0
1633707180000|2021-10-08 15:33:00|362.43|360.03|362.27|359.87|362.43|360.03|362.12|359.72|0
1633707190000|2021-10-08 15:33:10|362.43|360.03|362.2|359.8|362.43|360.03|362.2|359.8|0
1633707200000|2021-10-08 15:33:20|361.97|359.57|361.67|359.27|361.97|359.57|361.52|359.12|0
1633707210000|2021-10-08 15:33:30|361.22|358.82|361.22|358.82|361.37|358.97|361.22|358.82|0
1633707220000|2021-10-08 15:33:40|361.07|358.67|361.07|358.67|361.07|358.67|360.92|358.52|0
1633707230000|2021-10-08 15:33:50|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1633707240000|2021-10-08 15:34:00|360.92|358.52|360.62|358.22|361.07|358.67|360.62|358.22|0
1633707250000|2021-10-08 15:34:10|360.47|358.07|360.77|358.37|360.92|358.52|360.47|358.07|0
1633707260000|2021-10-08 15:34:20|360.62|358.22|360.47|358.07|360.62|358.22|360.47|358.07|0
1633707270000|2021-10-08 15:34:30|360.62|358.22|360.77|358.37|360.77|358.37|360.62|358.22|0
1633707280000|2021-10-08 15:34:40|360.47|358.07|360.92|358.52|360.92|358.52|360.47|358.07|0
1633707290000|2021-10-08 15:34:50|360.77|358.37|360.77|358.37|360.92|358.52|360.77|358.37|0
1633707300000|2021-10-08 15:35:00|360.62|358.22|360.77|358.37|360.77|358.37|360.62|358.22|0
1633707310000|2021-10-08 15:35:10|360.47|358.07|360.47|358.07|360.62|358.22|360.47|358.07|0
1633707320000|2021-10-08 15:35:20|360.32|357.92|360.32|357.92|360.47|358.07|360.32|357.92|0
1633707330000|2021-10-08 15:35:30|360.47|358.07|360.47|358.07|360.62|358.22|360.47|358.07|0
1633707340000|2021-10-08 15:35:40|360.17|357.77|360.62|358.22|360.62|358.22|360.17|357.77|0
1633707350000|2021-10-08 15:35:50|360.77|358.37|360.17|357.77|360.92|358.52|360.17|357.77|0
1633707360000|2021-10-08 15:36:00|359.72|357.32|359.87|357.47|359.87|357.47|359.57|357.17|0
1633707370000|2021-10-08 15:36:10|359.72|357.32|359.72|357.32|360.02|357.62|359.72|357.32|0
1633707380000|2021-10-08 15:36:20|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633707390000|2021-10-08 15:36:30|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633707400000|2021-10-08 15:36:40|359.87|357.47|360.02|357.62|360.02|357.62|359.87|357.47|0
1633707410000|2021-10-08 15:36:50|360.47|358.07|360.17|357.77|360.47|358.07|360.17|357.77|0
1633707420000|2021-10-08 15:37:00|360.02|357.62|360.17|357.77|360.17|357.77|360.02|357.62|0
1633707430000|2021-10-08 15:37:10|360.32|357.92|360.47|358.07|360.47|358.07|360.32|357.92|0
1633707440000|2021-10-08 15:37:20|360.62|358.22|360.77|358.37|360.77|358.37|360.47|358.07|0
1633707450000|2021-10-08 15:37:30|360.92|358.52|360.77|358.37|360.92|358.52|360.77|358.37|0
1633707460000|2021-10-08 15:37:40|360.92|358.52|360.92|358.52|360.92|358.52|360.77|358.37|0
1633707470000|2021-10-08 15:37:50|361.07|358.67|360.92|358.52|361.07|358.67|360.92|358.52|0
1633707480000|2021-10-08 15:38:00|361.07|358.67|360.92|358.52|361.07|358.67|360.62|358.22|0
1633707490000|2021-10-08 15:38:10|361.07|358.67|361.22|358.82|361.22|358.82|361.07|358.67|0
1633707500000|2021-10-08 15:38:20|361.07|358.67|360.92|358.52|361.07|358.67|360.92|358.52|0
1633707510000|2021-10-08 15:38:30|360.77|358.37|360.77|358.37|360.77|358.37|360.47|358.07|0
1633707520000|2021-10-08 15:38:40|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1633707530000|2021-10-08 15:38:50|361.07|358.67|361.07|358.67|361.07|358.67|360.92|358.52|0
1633707540000|2021-10-08 15:39:00|360.62|358.22|360.92|358.52|360.92|358.52|360.62|358.22|0
1633707550000|2021-10-08 15:39:10|360.77|358.37|360.77|358.37|360.92|358.52|360.77|358.37|0
1633707560000|2021-10-08 15:39:20|360.92|358.52|360.92|358.52|361.07|358.67|360.92|358.52|0
1633707570000|2021-10-08 15:39:30|360.77|358.37|360.92|358.52|360.92|358.52|360.77|358.37|0
1633707580000|2021-10-08 15:39:40|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1633707590000|2021-10-08 15:39:50|360.77|358.37|360.92|358.52|360.92|358.52|360.77|358.37|0
1633707600000|2021-10-08 15:40:00|360.77|358.37|360.62|358.22|360.77|358.37|360.62|358.22|0
1633707610000|2021-10-08 15:40:10|360.77|358.37|360.62|358.22|360.77|358.37|360.47|358.07|0
1633707620000|2021-10-08 15:40:20|360.47|358.07|360.17|357.77|360.47|358.07|360.17|357.77|0
1633707630000|2021-10-08 15:40:30|359.87|357.47|360.17|357.77|360.17|357.77|359.87|357.47|0
1633707640000|2021-10-08 15:40:40|360.32|357.92|360.17|357.77|360.32|357.92|360.17|357.77|0
1633707650000|2021-10-08 15:40:50|360.02|357.62|360.17|357.77|360.24|357.84|360.02|357.62|0
1633707660000|2021-10-08 15:41:00|360.32|357.92|359.87|357.47|360.32|357.92|359.87|357.47|0
1633707670000|2021-10-08 15:41:10|360.02|357.62|359.87|357.47|360.02|357.62|359.72|357.32|0
1633707680000|2021-10-08 15:41:20|360.02|357.62|360.17|357.77|360.17|357.77|360.02|357.62|0
1633707690000|2021-10-08 15:41:30|360.24|357.84|360.32|357.92|360.32|357.92|360.17|357.77|0
1633707700000|2021-10-08 15:41:40|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633707710000|2021-10-08 15:41:50|360.02|357.62|360.17|357.77|360.17|357.77|360.02|357.62|0
1633707720000|2021-10-08 15:42:00|360.02|357.62|360.17|357.77|360.17|357.77|360.02|357.62|0
1633707730000|2021-10-08 15:42:10|360.32|357.92|360.02|357.62|360.32|357.92|360.02|357.62|0
1633707740000|2021-10-08 15:42:20|360.24|357.84|360.17|357.77|360.24|357.84|360.17|357.77|0
1633707750000|2021-10-08 15:42:30|360.32|357.92|360.17|357.77|360.32|357.92|360.17|357.77|0
1633707760000|2021-10-08 15:42:40|360.32|357.92|360.17|357.77|360.32|357.92|360.17|357.77|0
1633707770000|2021-10-08 15:42:50|360.32|357.92|360.32|357.92|360.32|357.92|360.32|357.92|0
1633707780000|2021-10-08 15:43:00|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1633707790000|2021-10-08 15:43:10|360.32|357.92|360.62|358.22|360.62|358.22|360.32|357.92|0
1633707800000|2021-10-08 15:43:20|360.47|358.07|360.32|357.92|360.47|358.07|360.32|357.92|0
1633707810000|2021-10-08 15:43:30|360.17|357.77|360.32|357.92|360.32|357.92|360.17|357.77|0
1633707820000|2021-10-08 15:43:40|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1633707830000|2021-10-08 15:43:50|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633707840000|2021-10-08 15:44:00|360.02|357.62|360.17|357.77|360.17|357.77|360.02|357.62|0
1633707850000|2021-10-08 15:44:10|360.02|357.62|360.02|357.62|360.02|357.62|359.87|357.47|0
1633707860000|2021-10-08 15:44:20|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633707870000|2021-10-08 15:44:30|359.57|357.17|359.42|357.02|359.57|357.17|359.42|357.02|0
1633707880000|2021-10-08 15:44:40|359.57|357.17|359.27|356.87|359.57|357.17|359.27|356.87|0
1633707890000|2021-10-08 15:44:50|359.42|357.02|359.87|357.47|359.87|357.47|359.42|357.02|0
1633707900000|2021-10-08 15:45:00|360.17|357.77|360.02|357.62|360.17|357.77|359.72|357.32|0
1633707910000|2021-10-08 15:45:10|360.17|357.77|360.32|357.92|360.32|357.92|360.17|357.77|0
1633707920000|2021-10-08 15:45:20|360.47|358.07|360.62|358.22|360.62|358.22|360.47|358.07|0
1633707930000|2021-10-08 15:45:30|360.47|358.07|360.17|357.77|360.47|358.07|360.17|357.77|0
1633707940000|2021-10-08 15:45:40|360.02|357.62|360.02|357.62|360.02|357.62|359.87|357.47|0
1633707950000|2021-10-08 15:45:50|360.17|357.77|359.87|357.47|360.17|357.77|359.87|357.47|0
1633707960000|2021-10-08 15:46:00|359.42|357.02|359.27|356.87|359.42|357.02|359.12|356.72|0
1633707970000|2021-10-08 15:46:10|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1633707980000|2021-10-08 15:46:20|359.27|356.87|359.72|357.32|359.72|357.32|359.27|356.87|0
1633707990000|2021-10-08 15:46:30|359.87|357.47|360.17|357.77|360.17|357.77|359.87|357.47|0
1633708000000|2021-10-08 15:46:40|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633708010000|2021-10-08 15:46:50|360.17|357.77|360.02|357.62|360.32|357.92|360.02|357.62|0
1633708020000|2021-10-08 15:47:00|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633708030000|2021-10-08 15:47:10|359.79|357.39|360.17|357.77|360.17|357.77|359.79|357.39|0
1633708040000|2021-10-08 15:47:20|360.02|357.62|359.72|357.32|360.02|357.62|359.57|357.17|0
1633708060000|2021-10-08 15:47:40|359.42|357.02|359.42|357.02|359.72|357.32|359.42|357.02|0
1633708070000|2021-10-08 15:47:50|359.57|357.17|359.87|357.47|359.87|357.47|359.57|357.17|0
1633708080000|2021-10-08 15:48:00|359.72|357.32|359.42|357.02|359.72|357.32|359.42|357.02|0
1633708090000|2021-10-08 15:48:10|359.57|357.17|359.42|357.02|359.57|357.17|359.42|357.02|0
1633708100000|2021-10-08 15:48:20|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1633708110000|2021-10-08 15:48:30|359.42|357.02|359.87|357.47|359.87|357.47|359.42|357.02|0
1633708120000|2021-10-08 15:48:40|360.02|357.62|359.87|357.47|360.02|357.62|359.72|357.32|0
1633708130000|2021-10-08 15:48:50|359.72|357.32|359.87|357.47|359.87|357.47|359.72|357.32|0
1633708140000|2021-10-08 15:49:00|359.57|357.17|359.57|357.17|359.64|357.24|359.57|357.17|0
1633708150000|2021-10-08 15:49:10|359.72|357.32|359.72|357.32|359.87|357.47|359.72|357.32|0
1633708160000|2021-10-08 15:49:20|359.57|357.17|359.42|357.02|359.57|357.17|359.42|357.02|0
1633708170000|2021-10-08 15:49:30|359.12|356.72|358.97|356.57|359.12|356.72|358.97|356.57|0
1633708180000|2021-10-08 15:49:40|359.12|356.72|359.42|357.02|359.42|357.02|359.12|356.72|0
1633708190000|2021-10-08 15:49:50|359.57|357.17|359.57|357.17|359.57|357.17|359.42|357.02|0
1633708200000|2021-10-08 15:50:00|359.42|357.02|359.42|357.02|359.57|357.17|359.42|357.02|0
1633708210000|2021-10-08 15:50:10|359.27|356.87|359.27|356.87|359.42|357.02|359.27|356.87|0
1633708220000|2021-10-08 15:50:20|359.42|357.02|359.12|356.72|359.42|357.02|359.12|356.72|0
1633708230000|2021-10-08 15:50:30|358.82|356.42|358.52|356.12|358.82|356.42|358.52|356.12|0
1633708240000|2021-10-08 15:50:40|358.67|356.27|358.82|356.42|358.97|356.57|358.67|356.27|0
1633708250000|2021-10-08 15:50:50|358.97|356.57|358.52|356.12|358.97|356.57|358.52|356.12|0
1633708260000|2021-10-08 15:51:00|358.67|356.27|358.37|355.97|358.67|356.27|358.37|355.97|0
1633708270000|2021-10-08 15:51:10|358.22|355.82|358.37|355.97|358.37|355.97|358.22|355.82|0
1633708280000|2021-10-08 15:51:20|358.22|355.82|358.37|355.97|358.37|355.97|358.22|355.82|0
1633708290000|2021-10-08 15:51:30|358.52|356.12|358.67|356.27|358.67|356.27|358.52|356.12|0
1633708300000|2021-10-08 15:51:40|358.82|356.42|359.27|356.87|359.27|356.87|358.82|356.42|0
1633708310000|2021-10-08 15:51:50|359.12|356.72|359.12|356.72|359.12|356.72|358.82|356.42|0
1633708320000|2021-10-08 15:52:00|359.27|356.87|359.72|357.32|359.72|357.32|359.27|356.87|0
1633708330000|2021-10-08 15:52:10|359.87|357.47|359.87|357.47|359.87|357.47|359.72|357.32|0
1633708340000|2021-10-08 15:52:20|360.02|357.62|359.87|357.47|360.02|357.62|359.87|357.47|0
1633708350000|2021-10-08 15:52:30|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1633708360000|2021-10-08 15:52:40|359.87|357.47|359.72|357.32|359.87|357.47|359.72|357.32|0
1633708370000|2021-10-08 15:52:50|359.87|357.47|360.47|358.07|360.47|358.07|359.87|357.47|0
1633708380000|2021-10-08 15:53:00|360.62|358.22|360.62|358.22|360.62|358.22|360.62|358.22|0
1633708390000|2021-10-08 15:53:10|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1633708400000|2021-10-08 15:53:20|360.32|357.92|360.32|357.92|360.32|357.92|360.32|357.92|0
1633708420000|2021-10-08 15:53:40|360.17|357.77|360.47|358.07|360.47|358.07|360.17|357.77|0
1633708430000|2021-10-08 15:53:50|360.32|357.92|360.17|357.77|360.32|357.92|360.02|357.62|0
1633708440000|2021-10-08 15:54:00|360.02|357.62|360.02|357.62|360.02|357.62|359.87|357.47|0
1633708450000|2021-10-08 15:54:10|359.87|357.47|359.72|357.32|360.02|357.62|359.72|357.32|0
1633708460000|2021-10-08 15:54:20|359.87|357.47|360.02|357.62|360.02|357.62|359.87|357.47|0
1633708470000|2021-10-08 15:54:30|359.87|357.47|359.57|357.17|359.87|357.47|359.57|357.17|0
1633708480000|2021-10-08 15:54:40|359.72|357.32|359.42|357.02|359.72|357.32|359.42|357.02|0
1633708490000|2021-10-08 15:54:50|359.27|356.87|359.27|356.87|359.42|357.02|359.27|356.87|0
1633708500000|2021-10-08 15:55:00|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1633708510000|2021-10-08 15:55:10|359.57|357.17|359.42|357.02|359.57|357.17|359.42|357.02|0
1633708520000|2021-10-08 15:55:20|359.27|356.87|359.27|356.87|359.42|357.02|359.27|356.87|0
1633708530000|2021-10-08 15:55:30|359.42|357.02|359.42|357.02|359.42|357.02|359.27|356.87|0
1633708540000|2021-10-08 15:55:40|359.27|356.87|359.57|357.17|359.57|357.17|359.27|356.87|0
1633708550000|2021-10-08 15:55:50|359.42|357.02|359.57|357.17|359.72|357.32|359.42|357.02|0
1633708560000|2021-10-08 15:56:00|359.86|357.46|359.72|357.32|359.86|357.46|359.57|357.17|0
1633708570000|2021-10-08 15:56:10|359.57|357.17|359.27|356.87|359.57|357.17|359.27|356.87|0
1633708590000|2021-10-08 15:56:30|359.12|356.72|359.12|356.72|359.12|356.72|358.97|356.57|0
1633708600000|2021-10-08 15:56:40|358.97|356.57|358.97|356.57|359.12|356.72|358.97|356.57|0
1633708610000|2021-10-08 15:56:50|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1633708620000|2021-10-08 15:57:00|358.97|356.57|358.67|356.27|358.97|356.57|358.67|356.27|0
1633708630000|2021-10-08 15:57:10|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1633708640000|2021-10-08 15:57:20|358.97|356.57|358.97|356.57|359.12|356.72|358.97|356.57|0
1633708650000|2021-10-08 15:57:30|359.12|356.72|359.12|356.72|359.27|356.87|359.12|356.72|0
1633708660000|2021-10-08 15:57:40|359.27|356.87|358.97|356.57|359.27|356.87|358.97|356.57|0
1633708670000|2021-10-08 15:57:50|358.82|356.42|358.67|356.27|358.97|356.57|358.67|356.27|0
1633708680000|2021-10-08 15:58:00|358.82|356.42|358.52|356.12|358.82|356.42|358.52|356.12|0
1633708690000|2021-10-08 15:58:10|358.67|356.27|358.67|356.27|358.67|356.27|358.52|356.12|0
1633708700000|2021-10-08 15:58:20|358.37|355.97|358.22|355.82|358.52|356.12|358.22|355.82|0
1633708710000|2021-10-08 15:58:30|358.07|355.67|358.22|355.82|358.22|355.82|357.92|355.52|0
1633708720000|2021-10-08 15:58:40|358.37|355.97|358.67|356.27|358.67|356.27|358.37|355.97|0
1633708730000|2021-10-08 15:58:50|358.52|356.12|358.37|355.97|358.52|356.12|358.37|355.97|0
1633708740000|2021-10-08 15:59:00|358.52|356.12|358.97|356.57|358.97|356.57|358.52|356.12|0
1633708750000|2021-10-08 15:59:10|358.82|356.42|358.67|356.27|358.82|356.42|358.67|356.27|0
1633708760000|2021-10-08 15:59:20|358.82|356.42|358.67|356.27|358.82|356.42|358.52|356.12|0
1633708770000|2021-10-08 15:59:30|358.52|356.12|358.52|356.12|358.52|356.12|358.37|355.97|0
1633708780000|2021-10-08 15:59:40|358.82|356.42|358.82|356.42|358.97|356.57|358.82|356.42|0
1633708790000|2021-10-08 15:59:50|358.67|356.27|358.82|356.42|358.82|356.42|358.67|356.27|0
1633708800000|2021-10-08 16:00:00|358.67|356.27|358.82|356.42|358.82|356.42|358.67|356.27|0
1633708810000|2021-10-08 16:00:10|358.97|356.57|359.26|356.86|359.26|356.86|358.97|356.57|0
1633708820000|2021-10-08 16:00:20|359.41|357.01|359.26|356.86|359.41|357.01|359.26|356.86|0
1633708830000|2021-10-08 16:00:30|358.96|356.56|358.82|356.42|358.96|356.56|358.82|356.42|0
1633708840000|2021-10-08 16:00:40|358.96|356.56|358.96|356.56|359.11|356.71|358.96|356.56|0
1633708850000|2021-10-08 16:00:50|358.82|356.42|358.52|356.12|358.82|356.42|358.52|356.12|0
1633708860000|2021-10-08 16:01:00|358.37|355.97|358.22|355.82|358.37|355.97|358.22|355.82|0
1633708870000|2021-10-08 16:01:10|358.07|355.67|358.22|355.82|358.22|355.82|358.07|355.67|0
1633708880000|2021-10-08 16:01:20|358.07|355.67|357.77|355.37|358.22|355.82|357.77|355.37|0
1633708890000|2021-10-08 16:01:30|357.62|355.22|357.62|355.22|357.62|355.22|357.62|355.22|0
1633708900000|2021-10-08 16:01:40|357.47|355.07|357.47|355.07|357.47|355.07|357.32|354.92|0
1633708910000|2021-10-08 16:01:50|357.62|355.22|357.77|355.37|357.77|355.37|357.62|355.22|0
1633708920000|2021-10-08 16:02:00|357.92|355.52|358.22|355.82|358.22|355.82|357.92|355.52|0
1633708930000|2021-10-08 16:02:10|358.37|355.97|358.22|355.82|358.37|355.97|358.22|355.82|0
1633708940000|2021-10-08 16:02:20|358.52|356.12|358.52|356.12|358.74|356.34|358.52|356.12|0
1633708950000|2021-10-08 16:02:30|358.07|355.67|358.22|355.82|358.22|355.82|358.07|355.67|0
1633708960000|2021-10-08 16:02:40|358.07|355.67|358.37|355.97|358.37|355.97|358.07|355.67|0
1633708970000|2021-10-08 16:02:50|358.52|356.12|358.52|356.12|358.66|356.26|358.52|356.12|0
1633708980000|2021-10-08 16:03:00|358.81|356.41|358.96|356.56|358.96|356.56|358.81|356.41|0
1633708990000|2021-10-08 16:03:10|358.81|356.41|358.81|356.41|358.96|356.56|358.81|356.41|0
1633709000000|2021-10-08 16:03:20|358.66|356.26|358.81|356.41|358.81|356.41|358.66|356.26|0
1633709010000|2021-10-08 16:03:30|358.96|356.56|358.81|356.41|358.96|356.56|358.81|356.41|0
1633709020000|2021-10-08 16:03:40|358.89|356.49|359.26|356.86|359.26|356.86|358.89|356.49|0
1633709030000|2021-10-08 16:03:50|359.41|357.01|359.78|357.38|359.78|357.38|359.41|357.01|0
1633709040000|2021-10-08 16:04:00|359.71|357.31|359.86|357.46|359.86|357.46|359.71|357.31|0
1633709050000|2021-10-08 16:04:10|359.71|357.31|359.86|357.46|359.86|357.46|359.71|357.31|0
1633709060000|2021-10-08 16:04:20|359.71|357.31|359.86|357.46|359.86|357.46|359.71|357.31|0
1633709070000|2021-10-08 16:04:30|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633709090000|2021-10-08 16:04:50|359.86|357.46|359.71|357.31|359.86|357.46|359.71|357.31|0
1633709100000|2021-10-08 16:05:00|359.86|357.46|359.71|357.31|359.86|357.46|359.71|357.31|0
1633709110000|2021-10-08 16:05:10|359.56|357.16|359.56|357.16|359.86|357.46|359.56|357.16|0
1633709120000|2021-10-08 16:05:20|359.71|357.31|359.71|357.31|359.86|357.46|359.71|357.31|0
1633709130000|2021-10-08 16:05:30|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633709140000|2021-10-08 16:05:40|359.86|357.46|359.41|357.01|359.86|357.46|359.41|357.01|0
1633709150000|2021-10-08 16:05:50|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1633709160000|2021-10-08 16:06:00|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633709180000|2021-10-08 16:06:20|359.86|357.46|360.31|357.91|360.31|357.91|359.86|357.46|0
1633709190000|2021-10-08 16:06:30|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633709200000|2021-10-08 16:06:40|360.01|357.61|360.16|357.76|360.31|357.91|360.01|357.61|0
1633709210000|2021-10-08 16:06:50|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1633709220000|2021-10-08 16:07:00|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1633709230000|2021-10-08 16:07:10|360.16|357.76|360.01|357.61|360.16|357.76|360.01|357.61|0
1633709240000|2021-10-08 16:07:20|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1633709250000|2021-10-08 16:07:30|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1633709260000|2021-10-08 16:07:40|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633709270000|2021-10-08 16:07:50|360.01|357.61|360.16|357.76|360.16|357.76|360.01|357.61|0
1633709280000|2021-10-08 16:08:00|360.08|357.68|360.38|357.98|360.38|357.98|360.08|357.68|0
1633709290000|2021-10-08 16:08:10|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1633709300000|2021-10-08 16:08:20|360.38|357.98|360.46|358.06|360.46|358.06|360.31|357.91|0
1633709310000|2021-10-08 16:08:30|360.61|358.21|360.46|358.06|360.76|358.36|360.46|358.06|0
1633709330000|2021-10-08 16:08:50|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1633709340000|2021-10-08 16:09:00|360.31|357.91|360.01|357.61|360.31|357.91|360.01|357.61|0
1633709360000|2021-10-08 16:09:20|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633709370000|2021-10-08 16:09:30|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1633709380000|2021-10-08 16:09:40|360.01|357.61|360.01|357.61|360.01|357.61|359.86|357.46|0
1633709390000|2021-10-08 16:09:50|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1633709400000|2021-10-08 16:10:00|360.16|357.76|360.01|357.61|360.16|357.76|360.01|357.61|0
1633709410000|2021-10-08 16:10:10|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633709420000|2021-10-08 16:10:20|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633709430000|2021-10-08 16:10:30|359.86|357.46|359.41|357.01|359.86|357.46|359.26|356.86|0
1633709440000|2021-10-08 16:10:40|359.26|356.86|359.26|356.86|359.41|357.01|359.26|356.86|0
1633709450000|2021-10-08 16:10:50|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1633709460000|2021-10-08 16:11:00|359.26|356.86|359.26|356.86|359.41|357.01|359.26|356.86|0
1633709470000|2021-10-08 16:11:10|359.11|356.71|358.96|356.56|359.11|356.71|358.96|356.56|0
1633709480000|2021-10-08 16:11:20|359.11|356.71|359.41|357.01|359.41|357.01|359.11|356.71|0
1633709490000|2021-10-08 16:11:30|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1633709510000|2021-10-08 16:11:50|359.11|356.71|358.51|356.11|359.11|356.71|358.51|356.11|0
1633709520000|2021-10-08 16:12:00|358.36|355.96|358.21|355.81|358.51|356.11|358.21|355.81|0
1633709530000|2021-10-08 16:12:10|358.36|355.96|358.21|355.81|358.36|355.96|358.06|355.66|0
1633709540000|2021-10-08 16:12:20|358.06|355.66|358.51|356.11|358.51|356.11|358.06|355.66|0
1633709550000|2021-10-08 16:12:30|358.36|355.96|358.51|356.11|358.51|356.11|358.21|355.81|0
1633709560000|2021-10-08 16:12:40|358.66|356.26|358.51|356.11|358.66|356.26|358.51|356.11|0
1633709570000|2021-10-08 16:12:50|358.66|356.26|358.43|356.03|358.66|356.26|358.43|356.03|0
1633709580000|2021-10-08 16:13:00|358.66|356.26|358.81|356.41|358.81|356.41|358.66|356.26|0
1633709590000|2021-10-08 16:13:10|358.96|356.56|358.96|356.56|359.11|356.71|358.96|356.56|0
1633709600000|2021-10-08 16:13:20|359.11|356.71|359.11|356.71|359.26|356.86|359.11|356.71|0
1633709610000|2021-10-08 16:13:30|359.26|356.86|359.11|356.71|359.26|356.86|359.11|356.71|0
1633709620000|2021-10-08 16:13:40|358.96|356.56|359.26|356.86|359.26|356.86|358.96|356.56|0
1633709630000|2021-10-08 16:13:50|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1633709640000|2021-10-08 16:14:00|359.56|357.16|359.78|357.38|359.78|357.38|359.56|357.16|0
1633709650000|2021-10-08 16:14:10|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1633709660000|2021-10-08 16:14:20|359.71|357.31|360.01|357.61|360.01|357.61|359.71|357.31|0
1633709670000|2021-10-08 16:14:30|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1633709680000|2021-10-08 16:14:40|360.01|357.61|360.31|357.91|360.46|358.06|360.01|357.61|0
1633709690000|2021-10-08 16:14:50|360.16|357.76|360.31|357.91|360.31|357.91|360.16|357.76|0
1633709700000|2021-10-08 16:15:00|360.16|357.76|359.86|357.46|360.16|357.76|359.86|357.46|0
1633709710000|2021-10-08 16:15:10|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633709720000|2021-10-08 16:15:20|359.56|357.16|359.41|357.01|359.71|357.31|359.41|357.01|0
1633709730000|2021-10-08 16:15:30|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1633709740000|2021-10-08 16:15:40|359.26|356.86|358.96|356.56|359.26|356.86|358.96|356.56|0
1633709750000|2021-10-08 16:15:50|359.11|356.71|359.26|356.86|359.26|356.86|359.11|356.71|0
1633709760000|2021-10-08 16:16:00|359.41|357.01|359.26|356.86|359.41|357.01|359.26|356.86|0
1633709770000|2021-10-08 16:16:10|359.41|357.01|359.56|357.16|359.71|357.31|359.41|357.01|0
1633709780000|2021-10-08 16:16:20|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633709790000|2021-10-08 16:16:30|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1633709800000|2021-10-08 16:16:40|359.41|357.01|359.41|357.01|359.56|357.16|359.41|357.01|0
1633709810000|2021-10-08 16:16:50|359.56|357.16|359.41|357.01|359.56|357.16|359.33|356.93|0
1633709820000|2021-10-08 16:17:00|359.11|356.71|359.11|356.71|359.11|356.71|358.96|356.56|0
1633709830000|2021-10-08 16:17:10|358.96|356.56|358.96|356.56|359.11|356.71|358.96|356.56|0
1633709840000|2021-10-08 16:17:20|358.81|356.41|358.51|356.11|358.81|356.41|358.51|356.11|0
1633709850000|2021-10-08 16:17:30|358.36|355.96|358.66|356.26|358.66|356.26|358.36|355.96|0
1633709860000|2021-10-08 16:17:40|358.51|356.11|358.66|356.26|358.66|356.26|358.51|356.11|0
1633709870000|2021-10-08 16:17:50|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1633709880000|2021-10-08 16:18:00|359.26|356.86|359.11|356.71|359.26|356.86|359.11|356.71|0
1633709890000|2021-10-08 16:18:10|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1633709900000|2021-10-08 16:18:20|359.03|356.63|359.26|356.86|359.26|356.86|359.03|356.63|0
1633709910000|2021-10-08 16:18:30|359.41|357.01|359.26|356.86|359.41|357.01|359.26|356.86|0
1633709920000|2021-10-08 16:18:40|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1633709930000|2021-10-08 16:18:50|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1633709940000|2021-10-08 16:19:00|359.11|356.71|359.11|356.71|359.26|356.86|359.11|356.71|0
1633709950000|2021-10-08 16:19:10|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1633709960000|2021-10-08 16:19:20|358.66|356.26|358.66|356.26|358.66|356.26|358.51|356.11|0
1633709970000|2021-10-08 16:19:30|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1633709980000|2021-10-08 16:19:40|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1633709990000|2021-10-08 16:19:50|358.81|356.41|358.66|356.26|358.96|356.56|358.51|356.11|0
1633710000000|2021-10-08 16:20:00|358.81|356.41|358.66|356.26|358.96|356.56|358.66|356.26|0
1633710010000|2021-10-08 16:20:10|358.81|356.41|358.66|356.26|358.81|356.41|358.66|356.26|0
1633710020000|2021-10-08 16:20:20|358.96|356.56|358.81|356.41|358.96|356.56|358.81|356.41|0
1633710030000|2021-10-08 16:20:30|358.51|356.11|358.51|356.11|358.51|356.11|358.36|355.96|0
1633710040000|2021-10-08 16:20:40|358.36|355.96|358.06|355.66|358.51|356.11|358.06|355.66|0
1633710050000|2021-10-08 16:20:50|357.91|355.51|358.21|355.81|358.21|355.81|357.91|355.51|0
1633710060000|2021-10-08 16:21:00|358.06|355.66|358.06|355.66|358.06|355.66|357.91|355.51|0
1633710070000|2021-10-08 16:21:10|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1633710080000|2021-10-08 16:21:20|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1633710090000|2021-10-08 16:21:30|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1633710100000|2021-10-08 16:21:40|358.36|355.96|358.36|355.96|358.36|355.96|358.21|355.81|0
1633710110000|2021-10-08 16:21:50|358.21|355.81|358.13|355.73|358.21|355.81|358.06|355.66|0
1633710120000|2021-10-08 16:22:00|358.06|355.66|357.91|355.51|358.06|355.66|357.76|355.36|0
1633710130000|2021-10-08 16:22:10|358.06|355.66|358.21|355.81|358.21|355.81|357.91|355.51|0
1633710140000|2021-10-08 16:22:20|358.36|355.96|358.06|355.66|358.36|355.96|358.06|355.66|0
1633710150000|2021-10-08 16:22:30|357.91|355.51|357.76|355.36|357.91|355.51|357.76|355.36|0
1633710160000|2021-10-08 16:22:40|357.91|355.51|358.21|355.81|358.21|355.81|357.91|355.51|0
1633710170000|2021-10-08 16:22:50|358.06|355.66|357.91|355.51|358.06|355.66|357.91|355.51|0
1633710180000|2021-10-08 16:23:00|358.06|355.66|358.06|355.66|358.06|355.66|357.91|355.51|0
1633710190000|2021-10-08 16:23:10|358.21|355.81|358.36|355.96|358.36|355.96|358.21|355.81|0
1633710200000|2021-10-08 16:23:20|358.51|356.11|358.81|356.41|358.81|356.41|358.51|356.11|0
1633710210000|2021-10-08 16:23:30|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1633710220000|2021-10-08 16:23:40|358.81|356.41|358.81|356.41|358.81|356.41|358.66|356.26|0
1633710230000|2021-10-08 16:23:50|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1633710240000|2021-10-08 16:24:00|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1633710250000|2021-10-08 16:24:10|358.66|356.26|358.21|355.81|358.81|356.41|358.21|355.81|0
1633710260000|2021-10-08 16:24:20|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1633710270000|2021-10-08 16:24:30|358.51|356.11|358.36|355.96|358.51|356.11|358.36|355.96|0
1633710280000|2021-10-08 16:24:40|358.21|355.81|358.21|355.81|358.21|355.81|358.06|355.66|0
1633710290000|2021-10-08 16:24:50|358.36|355.96|357.91|355.51|358.36|355.96|357.91|355.51|0
1633710300000|2021-10-08 16:25:00|358.06|355.66|357.91|355.51|358.06|355.66|357.91|355.51|0
1633710310000|2021-10-08 16:25:10|357.76|355.36|357.61|355.21|357.76|355.36|357.61|355.21|0
1633710320000|2021-10-08 16:25:20|357.76|355.36|357.76|355.36|357.91|355.51|357.61|355.21|0
1633710330000|2021-10-08 16:25:30|357.61|355.21|357.31|354.91|357.61|355.21|357.31|354.91|0
1633710340000|2021-10-08 16:25:40|357.16|354.76|356.86|354.46|357.16|354.76|356.71|354.31|0
1633710350000|2021-10-08 16:25:50|356.71|354.31|356.86|354.46|356.86|354.46|356.71|354.31|0
1633710360000|2021-10-08 16:26:00|357.01|354.61|357.16|354.76|357.16|354.76|357.01|354.61|0
1633710370000|2021-10-08 16:26:10|357.01|354.61|357.16|354.76|357.16|354.76|357.01|354.61|0
1633710380000|2021-10-08 16:26:20|357.01|354.61|356.79|354.39|357.01|354.61|356.79|354.39|0
1633710390000|2021-10-08 16:26:30|356.71|354.31|356.71|354.31|356.86|354.46|356.71|354.31|0
1633710400000|2021-10-08 16:26:40|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1633710410000|2021-10-08 16:26:50|356.71|354.31|356.71|354.31|356.86|354.46|356.71|354.31|0
1633710420000|2021-10-08 16:27:00|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1633710430000|2021-10-08 16:27:10|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1633710440000|2021-10-08 16:27:20|356.86|354.46|357.01|354.61|357.01|354.61|356.86|354.46|0
1633710460000|2021-10-08 16:27:40|356.86|354.46|356.71|354.31|356.86|354.46|356.71|354.31|0
1633710480000|2021-10-08 16:28:00|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1633710490000|2021-10-08 16:28:10|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1633710500000|2021-10-08 16:28:20|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1633710510000|2021-10-08 16:28:30|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1633710520000|2021-10-08 16:28:40|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1633710540000|2021-10-08 16:29:00|358.12|355.72|357.97|355.57|358.12|355.72|357.97|355.57|0
1633710550000|2021-10-08 16:29:10|357.22|354.82|357.52|355.12|357.67|355.27|357.22|354.82|0
1633710560000|2021-10-08 16:29:20|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1633710570000|2021-10-08 16:29:30|357.22|354.82|357.37|354.97|357.37|354.97|357.22|354.82|0
1633710580000|2021-10-08 16:29:40|357.52|355.12|357.22|354.82|357.52|355.12|357.22|354.82|0
1633710590000|2021-10-08 16:29:50|357.07|354.67|357.37|354.97|357.37|354.97|357.07|354.67|0
1633710600000|2021-10-08 16:30:00|357.22|354.82|357.22|354.82|357.52|355.12|357.22|354.82|0
1633710610000|2021-10-08 16:30:10|357.07|354.67|357.07|354.67|357.07|354.67|356.93|354.53|0
1633710620000|2021-10-08 16:30:20|357.37|354.97|357.52|355.12|357.52|355.12|357.37|354.97|0
1633710630000|2021-10-08 16:30:30|357.67|355.27|357.97|355.57|357.97|355.57|357.67|355.27|0
1633710640000|2021-10-08 16:30:40|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1633710650000|2021-10-08 16:30:50|358.27|355.87|357.97|355.57|358.27|355.87|357.97|355.57|0
1633710660000|2021-10-08 16:31:00|358.12|355.72|358.27|355.87|358.42|356.02|358.12|355.72|0
1633710670000|2021-10-08 16:31:10|358.42|356.02|358.56|356.16|358.56|356.16|358.42|356.02|0
1633710680000|2021-10-08 16:31:20|358.71|356.31|358.71|356.31|358.71|356.31|358.71|356.31|0
1633710690000|2021-10-08 16:31:30|358.56|356.16|358.42|356.02|358.56|356.16|358.42|356.02|0
1633710700000|2021-10-08 16:31:40|358.27|355.87|358.12|355.72|358.27|355.87|358.12|355.72|0
1633710710000|2021-10-08 16:31:50|357.82|355.42|357.67|355.27|357.97|355.57|357.67|355.27|0
1633710720000|2021-10-08 16:32:00|357.52|355.12|357.67|355.27|357.67|355.27|357.52|355.12|0
1633710730000|2021-10-08 16:32:10|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1633710740000|2021-10-08 16:32:20|357.22|354.82|357.07|354.67|357.22|354.82|357.07|354.67|0
1633710750000|2021-10-08 16:32:30|357.22|354.82|357.07|354.67|357.22|354.82|357.07|354.67|0
1633710760000|2021-10-08 16:32:40|357.22|354.82|356.92|354.52|357.22|354.82|356.92|354.52|0
1633710770000|2021-10-08 16:32:50|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1633710780000|2021-10-08 16:33:00|357.37|354.97|356.92|354.52|357.37|354.97|356.92|354.52|0
1633710790000|2021-10-08 16:33:10|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1633710800000|2021-10-08 16:33:20|356.92|354.52|356.92|354.52|357.07|354.67|356.92|354.52|0
1633710810000|2021-10-08 16:33:30|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1633710820000|2021-10-08 16:33:40|357.22|354.82|357.22|354.82|357.37|354.97|357.22|354.82|0
1633710830000|2021-10-08 16:33:50|357.37|354.97|357.97|355.57|357.97|355.57|357.37|354.97|0
1633710840000|2021-10-08 16:34:00|358.12|355.72|357.82|355.42|358.12|355.72|357.82|355.42|0
1633710850000|2021-10-08 16:34:10|357.97|355.57|357.82|355.42|357.97|355.57|357.82|355.42|0
1633710860000|2021-10-08 16:34:20|357.97|355.57|358.12|355.72|358.12|355.72|357.97|355.57|0
1633710870000|2021-10-08 16:34:30|358.26|355.86|358.56|356.16|358.56|356.16|358.26|355.86|0
1633710880000|2021-10-08 16:34:40|358.71|356.31|358.71|356.31|358.71|356.31|358.71|356.31|0
1633710890000|2021-10-08 16:34:50|358.56|356.16|358.71|356.31|358.71|356.31|358.56|356.16|0
1633710900000|2021-10-08 16:35:00|358.56|356.16|358.56|356.16|358.71|356.31|358.56|356.16|0
1633710910000|2021-10-08 16:35:10|358.71|356.31|359.01|356.61|359.01|356.61|358.71|356.31|0
1633710920000|2021-10-08 16:35:20|359.16|356.76|359.01|356.61|359.16|356.76|359.01|356.61|0
1633710930000|2021-10-08 16:35:30|358.86|356.46|358.86|356.46|358.86|356.46|358.71|356.31|0
1633710940000|2021-10-08 16:35:40|358.71|356.31|359.01|356.61|359.01|356.61|358.71|356.31|0
1633710950000|2021-10-08 16:35:50|358.86|356.46|358.86|356.46|359.01|356.61|358.86|356.46|0
1633710960000|2021-10-08 16:36:00|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1633710970000|2021-10-08 16:36:10|359.46|357.06|359.31|356.91|359.46|357.06|359.31|356.91|0
1633710980000|2021-10-08 16:36:20|359.46|357.06|359.46|357.06|359.46|357.06|359.31|356.91|0
1633710990000|2021-10-08 16:36:30|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1633711000000|2021-10-08 16:36:40|359.46|357.06|359.46|357.06|359.46|357.06|359.31|356.91|0
1633711020000|2021-10-08 16:37:00|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1633711030000|2021-10-08 16:37:10|359.46|357.06|359.31|356.91|359.46|357.06|359.31|356.91|0
1633711040000|2021-10-08 16:37:20|359.01|356.61|359.01|356.61|359.01|356.61|358.86|356.46|0
1633711050000|2021-10-08 16:37:30|359.16|356.76|359.01|356.61|359.16|356.76|359.01|356.61|0
1633711060000|2021-10-08 16:37:40|359.16|356.76|359.16|356.76|359.16|356.76|359.01|356.61|0
1633711070000|2021-10-08 16:37:50|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1633711080000|2021-10-08 16:38:00|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1633711090000|2021-10-08 16:38:10|359.01|356.61|359.16|356.76|359.16|356.76|359.01|356.61|0
1633711100000|2021-10-08 16:38:20|359.01|356.61|359.16|356.76|359.31|356.91|359.01|356.61|0
1633711110000|2021-10-08 16:38:30|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1633711120000|2021-10-08 16:38:40|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1633711130000|2021-10-08 16:38:50|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1633711140000|2021-10-08 16:39:00|359.61|357.21|359.91|357.51|359.98|357.58|359.61|357.21|0
1633711150000|2021-10-08 16:39:10|360.05|357.65|360.2|357.8|360.2|357.8|360.05|357.65|0
1633711170000|2021-10-08 16:39:30|360.5|358.1|360.5|358.1|360.5|358.1|360.35|357.95|0
1633711180000|2021-10-08 16:39:40|360.35|357.95|360.35|357.95|360.35|357.95|360.2|357.8|0
1633711190000|2021-10-08 16:39:50|360.65|358.25|360.8|358.4|360.8|358.4|360.65|358.25|0
1633711200000|2021-10-08 16:40:00|360.65|358.25|360.8|358.4|360.8|358.4|360.65|358.25|0
1633711210000|2021-10-08 16:40:10|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1633711220000|2021-10-08 16:40:20|360.8|358.4|361.1|358.7|361.25|358.85|360.8|358.4|0
1633711230000|2021-10-08 16:40:30|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1633711240000|2021-10-08 16:40:40|361.1|358.7|361.4|359|361.4|359|361.1|358.7|0
1633711250000|2021-10-08 16:40:50|361.25|358.85|361.77|359.37|361.85|359.45|361.25|358.85|0
1633711260000|2021-10-08 16:41:00|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1633711280000|2021-10-08 16:41:20|361.85|359.45|361.7|359.3|361.85|359.45|361.7|359.3|0
1633711290000|2021-10-08 16:41:30|362|359.6|362.15|359.75|362.15|359.75|362|359.6|0
1633711300000|2021-10-08 16:41:40|362|359.6|362|359.6|362|359.6|361.85|359.45|0
1633711310000|2021-10-08 16:41:50|361.85|359.45|361.85|359.45|361.85|359.45|361.7|359.3|0
1633711320000|2021-10-08 16:42:00|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1633711330000|2021-10-08 16:42:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1633711340000|2021-10-08 16:42:20|361.62|359.22|361.55|359.15|361.62|359.22|361.55|359.15|0
1633711350000|2021-10-08 16:42:30|361.4|359|361.4|359|361.4|359|361.4|359|0
1633711360000|2021-10-08 16:42:40|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1633711370000|2021-10-08 16:42:50|361.4|359|361.25|358.85|361.4|359|361.25|358.85|0
1633711380000|2021-10-08 16:43:00|361.32|358.92|361.32|358.92|361.32|358.92|361.32|358.92|0
1633711390000|2021-10-08 16:43:10|361.4|359|361.1|358.7|361.4|359|361.1|358.7|0
1633711400000|2021-10-08 16:43:20|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1633711410000|2021-10-08 16:43:30|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1633711430000|2021-10-08 16:43:50|361.25|358.85|361.1|358.7|361.25|358.85|361.1|358.7|0
1633711440000|2021-10-08 16:44:00|361.25|358.85|361.4|359|361.4|359|361.25|358.85|0
1633711450000|2021-10-08 16:44:10|361.25|358.85|360.95|358.55|361.25|358.85|360.95|358.55|0
1633711460000|2021-10-08 16:44:20|361.4|359|361.55|359.15|361.55|359.15|361.4|359|0
1633711470000|2021-10-08 16:44:30|361.85|359.45|361.7|359.3|361.85|359.45|361.7|359.3|0
1633711480000|2021-10-08 16:44:40|361.55|359.15|361.7|359.3|361.7|359.3|361.55|359.15|0
1633711490000|2021-10-08 16:44:50|361.55|359.15|361.55|359.15|361.55|359.15|361.4|359|0
1633711500000|2021-10-08 16:45:00|361.4|359|361.4|359|361.4|359|361.4|359|0
1633711510000|2021-10-08 16:45:10|361.25|358.85|361.1|358.7|361.25|358.85|361.1|358.7|0
1633711520000|2021-10-08 16:45:20|360.95|358.55|361.1|358.7|361.1|358.7|360.95|358.55|0
1633711540000|2021-10-08 16:45:40|360.95|358.55|361.1|358.7|361.1|358.7|360.95|358.55|0
1633711550000|2021-10-08 16:45:50|360.95|358.55|360.95|358.55|360.95|358.55|360.8|358.4|0
1633711560000|2021-10-08 16:46:00|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1633711570000|2021-10-08 16:46:10|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633711580000|2021-10-08 16:46:20|360.8|358.4|361.1|358.7|361.1|358.7|360.8|358.4|0
1633711590000|2021-10-08 16:46:30|360.95|358.55|360.95|358.55|360.95|358.55|360.8|358.4|0
1633711600000|2021-10-08 16:46:40|360.8|358.4|360.65|358.25|360.95|358.55|360.65|358.25|0
1633711610000|2021-10-08 16:46:50|360.8|358.4|360.65|358.25|360.8|358.4|360.5|358.1|0
1633711620000|2021-10-08 16:47:00|360.5|358.1|360.65|358.25|360.8|358.4|360.5|358.1|0
1633711630000|2021-10-08 16:47:10|360.57|358.17|360.65|358.25|360.65|358.25|360.57|358.17|0
1633711640000|2021-10-08 16:47:20|360.5|358.1|360.5|358.1|360.5|358.1|360.35|357.95|0
1633711650000|2021-10-08 16:47:30|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1633711660000|2021-10-08 16:47:40|360.65|358.25|360.35|357.95|360.65|358.25|360.35|357.95|0
1633711670000|2021-10-08 16:47:50|360.65|358.25|360.65|358.25|360.8|358.4|360.65|358.25|0
1633711680000|2021-10-08 16:48:00|360.5|358.1|360.35|357.95|360.5|358.1|360.35|357.95|0
1633711690000|2021-10-08 16:48:10|360.5|358.1|360.35|357.95|360.5|358.1|360.35|357.95|0
1633711700000|2021-10-08 16:48:20|360.5|358.1|360.65|358.25|360.65|358.25|360.5|358.1|0
1633711710000|2021-10-08 16:48:30|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1633711720000|2021-10-08 16:48:40|360.35|357.95|360.35|357.95|360.5|358.1|360.35|357.95|0
1633711730000|2021-10-08 16:48:50|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1633711740000|2021-10-08 16:49:00|360.35|357.95|360.2|357.8|360.35|357.95|360.2|357.8|0
1633711750000|2021-10-08 16:49:10|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1633711760000|2021-10-08 16:49:20|360.05|357.65|360.2|357.8|360.5|358.1|360.05|357.65|0
1633711780000|2021-10-08 16:49:40|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1633711790000|2021-10-08 16:49:50|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1633711800000|2021-10-08 16:50:00|360.35|357.95|360.5|358.1|360.5|358.1|360.35|357.95|0
1633711810000|2021-10-08 16:50:10|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1633711830000|2021-10-08 16:50:30|360.2|357.8|360.35|357.95|360.35|357.95|360.2|357.8|0
1633711840000|2021-10-08 16:50:40|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1633711850000|2021-10-08 16:50:50|360.65|358.25|360.95|358.55|360.95|358.55|360.65|358.25|0
1633711860000|2021-10-08 16:51:00|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1633711870000|2021-10-08 16:51:10|360.95|358.55|360.8|358.4|360.95|358.55|360.8|358.4|0
1633711890000|2021-10-08 16:51:30|360.65|358.25|360.95|358.55|360.95|358.55|360.65|358.25|0
1633711900000|2021-10-08 16:51:40|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1633711920000|2021-10-08 16:52:00|360.95|358.55|361.1|358.7|361.1|358.7|360.95|358.55|0
1633711940000|2021-10-08 16:52:20|360.95|358.55|361.1|358.7|361.1|358.7|360.8|358.4|0
1633711950000|2021-10-08 16:52:30|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633711960000|2021-10-08 16:52:40|360.8|358.4|360.8|358.4|360.8|358.4|360.65|358.25|0
1633711970000|2021-10-08 16:52:50|360.95|358.55|360.95|358.55|360.95|358.55|360.8|358.4|0
1633711980000|2021-10-08 16:53:00|360.8|358.4|360.65|358.25|360.8|358.4|360.65|358.25|0
1633711990000|2021-10-08 16:53:10|360.5|358.1|360.57|358.17|360.65|358.25|360.5|358.1|0
1633712000000|2021-10-08 16:53:20|360.65|358.25|360.8|358.4|360.8|358.4|360.65|358.25|0
1633712010000|2021-10-08 16:53:30|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633712020000|2021-10-08 16:53:40|361.1|358.7|361.25|358.85|361.25|358.85|361.1|358.7|0
1633712050000|2021-10-08 16:54:10|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1633712060000|2021-10-08 16:54:20|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1633712070000|2021-10-08 16:54:30|361.1|358.7|361.25|358.85|361.25|358.85|361.1|358.7|0
1633712080000|2021-10-08 16:54:40|361.4|359|361.4|359|361.4|359|361.4|359|0
1633712090000|2021-10-08 16:54:50|361.32|358.92|361.32|358.92|361.32|358.92|361.32|358.92|0
1633712100000|2021-10-08 16:55:00|361.4|359|361.4|359|361.4|359|361.4|359|0
1633712110000|2021-10-08 16:55:10|361.25|358.85|361.39|358.99|361.39|358.99|361.1|358.7|0
1633712120000|2021-10-08 16:55:20|361.54|359.14|361.69|359.29|361.69|359.29|361.54|359.14|0
1633712130000|2021-10-08 16:55:30|361.84|359.44|361.69|359.29|361.84|359.44|361.69|359.29|0
1633712140000|2021-10-08 16:55:40|361.54|359.14|361.39|358.99|361.54|359.14|361.39|358.99|0
1633712150000|2021-10-08 16:55:50|361.24|358.84|361.39|358.99|361.39|358.99|361.24|358.84|0
1633712160000|2021-10-08 16:56:00|361.24|358.84|361.39|358.99|361.39|358.99|361.24|358.84|0
1633712170000|2021-10-08 16:56:10|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1633712180000|2021-10-08 16:56:20|361.1|358.7|361.09|358.69|361.1|358.7|361.09|358.69|0
1633712190000|2021-10-08 16:56:30|361.24|358.84|361.09|358.69|361.24|358.84|361.09|358.69|0
1633712200000|2021-10-08 16:56:40|360.95|358.55|360.8|358.4|360.95|358.55|360.8|358.4|0
1633712210000|2021-10-08 16:56:50|360.65|358.25|360.65|358.25|360.65|358.25|360.5|358.1|0
1633712220000|2021-10-08 16:57:00|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1633712230000|2021-10-08 16:57:10|360.65|358.25|360.5|358.1|360.65|358.25|360.5|358.1|0
1633712240000|2021-10-08 16:57:20|360.35|357.95|360.5|358.1|360.5|358.1|360.35|357.95|0
1633712250000|2021-10-08 16:57:30|360.35|357.95|360.65|358.25|360.65|358.25|360.35|357.95|0
1633712260000|2021-10-08 16:57:40|360.5|358.1|360.5|358.1|360.65|358.25|360.5|358.1|0
1633712270000|2021-10-08 16:57:50|360.35|357.95|360.5|358.1|360.5|358.1|360.35|357.95|0
1633712280000|2021-10-08 16:58:00|360.35|357.95|360.2|357.8|360.35|357.95|360.2|357.8|0
1633712290000|2021-10-08 16:58:10|360.05|357.65|360.05|357.65|360.05|357.65|359.9|357.5|0
1633712300000|2021-10-08 16:58:20|359.9|357.5|359.75|357.35|359.9|357.5|359.75|357.35|0
1633712310000|2021-10-08 16:58:30|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1633712320000|2021-10-08 16:58:40|359.45|357.05|359.45|357.05|359.6|357.2|359.45|357.05|0
1633712330000|2021-10-08 16:58:50|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1633712340000|2021-10-08 16:59:00|359.45|357.05|359.6|357.2|359.6|357.2|359.45|357.05|0
1633712350000|2021-10-08 16:59:10|359.75|357.35|359.9|357.5|360.05|357.65|359.75|357.35|0
1633712370000|2021-10-08 16:59:30|359.75|357.35|359.6|357.2|359.75|357.35|359.6|357.2|0
1633712380000|2021-10-08 16:59:40|359.45|357.05|359.3|356.9|359.45|357.05|359.3|356.9|0
1633712390000|2021-10-08 16:59:50|359.45|357.05|359.3|356.9|359.45|357.05|359.3|356.9|0
1633712400000|2021-10-08 17:00:00|359.37|356.97|359.3|356.9|359.45|357.05|359.3|356.9|0
1633712410000|2021-10-08 17:00:10|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1633712420000|2021-10-08 17:00:20|359.3|356.9|359.45|357.05|359.45|357.05|359.3|356.9|0
1633712430000|2021-10-08 17:00:30|359.6|357.2|359.45|357.05|359.6|357.2|359.45|357.05|0
1633712440000|2021-10-08 17:00:40|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1633712450000|2021-10-08 17:00:50|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1633712460000|2021-10-08 17:01:00|359.3|356.9|359.45|357.05|359.45|357.05|359.3|356.9|0
1633712480000|2021-10-08 17:01:20|359.75|357.35|359.75|357.35|359.9|357.5|359.75|357.35|0
1633712490000|2021-10-08 17:01:30|359.9|357.5|359.75|357.35|359.9|357.5|359.75|357.35|0
1633712500000|2021-10-08 17:01:40|359.6|357.2|359.45|357.05|359.6|357.2|359.45|357.05|0
1633712510000|2021-10-08 17:01:50|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1633712530000|2021-10-08 17:02:10|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1633712540000|2021-10-08 17:02:20|359.67|357.27|360.05|357.65|360.05|357.65|359.67|357.27|0
1633712550000|2021-10-08 17:02:30|360.19|357.79|360.34|357.94|360.34|357.94|360.19|357.79|0
1633712560000|2021-10-08 17:02:40|360.49|358.09|360.64|358.24|360.64|358.24|360.49|358.09|0
1633712570000|2021-10-08 17:02:50|360.34|357.94|360.49|358.09|360.64|358.24|360.34|357.94|0
1633712580000|2021-10-08 17:03:00|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1633712600000|2021-10-08 17:03:20|360.27|357.87|360.34|357.94|360.34|357.94|360.27|357.87|0
1633712610000|2021-10-08 17:03:30|360.49|358.09|360.19|357.79|360.49|358.09|360.19|357.79|0
1633712620000|2021-10-08 17:03:40|360.04|357.64|360.19|357.79|360.19|357.79|360.04|357.64|0
1633712630000|2021-10-08 17:03:50|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1633712640000|2021-10-08 17:04:00|359.9|357.5|360.04|357.64|360.04|357.64|359.9|357.5|0
1633712650000|2021-10-08 17:04:10|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1633712660000|2021-10-08 17:04:20|359.6|357.2|359.45|357.05|359.6|357.2|359.45|357.05|0
1633712680000|2021-10-08 17:04:40|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1633712690000|2021-10-08 17:04:50|359|356.6|359.15|356.75|359.15|356.75|359|356.6|0
1633712700000|2021-10-08 17:05:00|359.3|356.9|359.15|356.75|359.3|356.9|359.15|356.75|0
1633712710000|2021-10-08 17:05:10|359.45|357.05|359.3|356.9|359.45|357.05|359.3|356.9|0
1633712720000|2021-10-08 17:05:20|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1633712730000|2021-10-08 17:05:30|359|356.6|359.15|356.75|359.15|356.75|359|356.6|0
1633712740000|2021-10-08 17:05:40|358.85|356.45|359|356.6|359|356.6|358.85|356.45|0
1633712750000|2021-10-08 17:05:50|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1633712760000|2021-10-08 17:06:00|359|356.6|358.7|356.3|359|356.6|358.7|356.3|0
1633712770000|2021-10-08 17:06:10|358.55|356.15|358.7|356.3|358.7|356.3|358.55|356.15|0
1633712780000|2021-10-08 17:06:20|358.85|356.45|358.7|356.3|358.85|356.45|358.7|356.3|0
1633712790000|2021-10-08 17:06:30|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1633712800000|2021-10-08 17:06:40|358.4|356|358.4|356|358.4|356|358.32|355.92|0
1633712810000|2021-10-08 17:06:50|358.55|356.15|358.32|355.92|358.55|356.15|358.32|355.92|0
1633712820000|2021-10-08 17:07:00|358.4|356|358.55|356.15|358.55|356.15|358.4|356|0
1633712830000|2021-10-08 17:07:10|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1633712840000|2021-10-08 17:07:20|358.55|356.15|358.4|356|358.55|356.15|358.4|356|0
1633712850000|2021-10-08 17:07:30|358.55|356.15|358.55|356.15|358.55|356.15|358.4|356|0
1633712870000|2021-10-08 17:07:50|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1633712880000|2021-10-08 17:08:00|358.4|356|358.4|356|358.4|356|358.25|355.85|0
1633712890000|2021-10-08 17:08:10|358.1|355.7|357.95|355.55|358.1|355.7|357.95|355.55|0
1633712910000|2021-10-08 17:08:30|358.1|355.7|358.25|355.85|358.25|355.85|358.1|355.7|0
1633712920000|2021-10-08 17:08:40|358.1|355.7|358.4|356|358.4|356|358.1|355.7|0
1633712930000|2021-10-08 17:08:50|358.55|356.15|358.4|356|358.55|356.15|358.4|356|0
1633712940000|2021-10-08 17:09:00|358.55|356.15|358.25|355.85|358.55|356.15|358.25|355.85|0
1633712950000|2021-10-08 17:09:10|358.4|356|358.25|355.85|358.4|356|358.25|355.85|0
1633712960000|2021-10-08 17:09:20|358.4|356|358.1|355.7|358.4|356|358.1|355.7|0
1633712970000|2021-10-08 17:09:30|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1633712980000|2021-10-08 17:09:40|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1633712990000|2021-10-08 17:09:50|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1633713000000|2021-10-08 17:10:00|357.8|355.4|357.95|355.55|357.95|355.55|357.8|355.4|0
1633713010000|2021-10-08 17:10:10|357.65|355.25|357.95|355.55|357.95|355.55|357.65|355.25|0
1633713020000|2021-10-08 17:10:20|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1633713030000|2021-10-08 17:10:30|358.17|355.77|358.25|355.85|358.25|355.85|358.17|355.77|0
1633713040000|2021-10-08 17:10:40|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1633713050000|2021-10-08 17:10:50|358.25|355.85|358.25|355.85|358.25|355.85|358.25|355.85|0
1633713060000|2021-10-08 17:11:00|358.55|356.15|358.85|356.45|358.85|356.45|358.55|356.15|0
1633713070000|2021-10-08 17:11:10|358.7|356.3|358.7|356.3|358.7|356.3|358.55|356.15|0
1633713080000|2021-10-08 17:11:20|358.85|356.45|358.7|356.3|358.85|356.45|358.7|356.3|0
1633713090000|2021-10-08 17:11:30|358.85|356.45|359|356.6|359|356.6|358.77|356.37|0
1633713100000|2021-10-08 17:11:40|359.29|356.89|359.15|356.75|359.29|356.89|359.15|356.75|0
1633713110000|2021-10-08 17:11:50|359|356.6|359|356.6|359|356.6|359|356.6|0
1633713120000|2021-10-08 17:12:00|358.85|356.45|359|356.6|359|356.6|358.85|356.45|0
1633713130000|2021-10-08 17:12:10|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1633713140000|2021-10-08 17:12:20|359|356.6|359|356.6|359.14|356.74|359|356.6|0
1633713150000|2021-10-08 17:12:30|359.14|356.74|359.29|356.89|359.29|356.89|359.14|356.74|0
1633713160000|2021-10-08 17:12:40|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1633713170000|2021-10-08 17:12:50|359.59|357.19|359.89|357.49|359.89|357.49|359.59|357.19|0
1633713190000|2021-10-08 17:13:10|359.74|357.34|359.59|357.19|359.74|357.34|359.59|357.19|0
1633713200000|2021-10-08 17:13:20|359.74|357.34|359.59|357.19|359.74|357.34|359.59|357.19|0
1633713210000|2021-10-08 17:13:30|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1633713220000|2021-10-08 17:13:40|359.59|357.19|359.74|357.34|359.74|357.34|359.59|357.19|0
1633713230000|2021-10-08 17:13:50|359.59|357.19|359.44|357.04|359.59|357.19|359.44|357.04|0
1633713250000|2021-10-08 17:14:10|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1633713260000|2021-10-08 17:14:20|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1633713270000|2021-10-08 17:14:30|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1633713280000|2021-10-08 17:14:40|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1633713290000|2021-10-08 17:14:50|359.29|356.89|358.99|356.59|359.29|356.89|358.99|356.59|0
1633713300000|2021-10-08 17:15:00|358.85|356.45|358.7|356.3|358.85|356.45|358.7|356.3|0
1633713310000|2021-10-08 17:15:10|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1633713330000|2021-10-08 17:15:30|358.4|356|358.25|355.85|358.4|356|358.25|355.85|0
1633713340000|2021-10-08 17:15:40|357.95|355.55|356.91|354.51|357.95|355.55|356.91|354.51|0
1633713350000|2021-10-08 17:15:50|356.16|353.76|355.72|353.32|356.16|353.76|355.42|353.02|0
1633713360000|2021-10-08 17:16:00|355.12|352.72|354.53|352.13|355.12|352.72|354.53|352.13|0
1633713370000|2021-10-08 17:16:10|355.27|352.87|354.83|352.43|355.27|352.87|354.83|352.43|0
1633713380000|2021-10-08 17:16:20|354.68|352.28|355.12|352.72|355.12|352.72|354.68|352.28|0
1633713390000|2021-10-08 17:16:30|354.98|352.58|354.83|352.43|355.12|352.72|354.83|352.43|0
1633713400000|2021-10-08 17:16:40|355.12|352.72|354.83|352.43|355.12|352.72|354.68|352.28|0
1633713410000|2021-10-08 17:16:50|354.98|352.58|354.83|352.43|354.98|352.58|354.83|352.43|0
1633713420000|2021-10-08 17:17:00|354.68|352.28|355.27|352.87|355.27|352.87|354.68|352.28|0
1633713430000|2021-10-08 17:17:10|355.42|353.02|355.57|353.17|355.72|353.32|355.42|353.02|0
1633713440000|2021-10-08 17:17:20|355.27|352.87|355.42|353.02|355.57|353.17|355.27|352.87|0
1633713450000|2021-10-08 17:17:30|355.27|352.87|355.12|352.72|355.27|352.87|355.12|352.72|0
1633713460000|2021-10-08 17:17:40|355.05|352.65|354.97|352.57|355.12|352.72|354.97|352.57|0
1633713470000|2021-10-08 17:17:50|354.68|352.28|354.23|351.83|354.68|352.28|354.23|351.83|0
1633713480000|2021-10-08 17:18:00|354.53|352.13|354.38|351.98|354.53|352.13|354.38|351.98|0
1633713490000|2021-10-08 17:18:10|354.23|351.83|354.53|352.13|354.68|352.28|354.23|351.83|0
1633713500000|2021-10-08 17:18:20|354.83|352.43|354.68|352.28|354.83|352.43|354.68|352.28|0
1633713510000|2021-10-08 17:18:30|354.53|352.13|354.53|352.13|354.68|352.28|354.53|352.13|0
1633713520000|2021-10-08 17:18:40|354.68|352.28|354.68|352.28|354.68|352.28|354.53|352.13|0
1633713540000|2021-10-08 17:19:00|354.53|352.13|354.53|352.13|354.53|352.13|354.38|351.98|0
1633713550000|2021-10-08 17:19:10|354.68|352.28|354.68|352.28|354.83|352.43|354.68|352.28|0
1633713560000|2021-10-08 17:19:20|354.53|352.13|354.83|352.43|354.83|352.43|354.53|352.13|0
1633713570000|2021-10-08 17:19:30|354.68|352.28|353.94|351.54|354.68|352.28|353.94|351.54|0
1633713580000|2021-10-08 17:19:40|354.08|351.68|353.64|351.24|354.08|351.68|353.64|351.24|0
1633713590000|2021-10-08 17:19:50|353.49|351.09|353.49|351.09|353.64|351.24|353.49|351.09|0
1633713600000|2021-10-08 17:20:00|353.64|351.24|353.79|351.39|353.79|351.39|353.64|351.24|0
1633713610000|2021-10-08 17:20:10|354.08|351.68|354.08|351.68|354.08|351.68|353.94|351.54|0
1633713620000|2021-10-08 17:20:20|353.94|351.54|354.38|351.98|354.38|351.98|353.94|351.54|0
1633713630000|2021-10-08 17:20:30|354.53|352.13|354.38|351.98|354.53|352.13|354.38|351.98|0
1633713640000|2021-10-08 17:20:40|354.23|351.83|354.38|351.98|354.38|351.98|354.23|351.83|0
1633713650000|2021-10-08 17:20:50|354.53|352.13|354.83|352.43|354.83|352.43|354.53|352.13|0
1633713660000|2021-10-08 17:21:00|354.68|352.28|355.12|352.72|355.12|352.72|354.68|352.28|0
1633713670000|2021-10-08 17:21:10|354.97|352.57|354.97|352.57|354.97|352.57|354.83|352.43|0
1633713680000|2021-10-08 17:21:20|354.82|352.42|354.68|352.28|354.97|352.57|354.68|352.28|0
1633713690000|2021-10-08 17:21:30|354.82|352.42|355.12|352.72|355.12|352.72|354.68|352.28|0
1633713700000|2021-10-08 17:21:40|354.82|352.42|354.53|352.13|354.82|352.42|354.38|351.98|0
1633713710000|2021-10-08 17:21:50|354.38|351.98|354.53|352.13|354.53|352.13|354.38|351.98|0
1633713720000|2021-10-08 17:22:00|354.68|352.28|354.38|351.98|354.68|352.28|354.38|351.98|0
1633713730000|2021-10-08 17:22:10|354.23|351.83|353.79|351.39|354.23|351.83|353.79|351.39|0
1633713740000|2021-10-08 17:22:20|353.93|351.53|353.93|351.53|354.08|351.68|353.93|351.53|0
1633713750000|2021-10-08 17:22:30|354.08|351.68|354.38|351.98|354.38|351.98|354.08|351.68|0
1633713760000|2021-10-08 17:22:40|354.23|351.83|354.38|351.98|354.38|351.98|354.23|351.83|0
1633713770000|2021-10-08 17:22:50|354.08|351.68|354.08|351.68|354.23|351.83|354.08|351.68|0
1633713780000|2021-10-08 17:23:00|354.23|351.83|353.93|351.53|354.23|351.83|353.93|351.53|0
1633713790000|2021-10-08 17:23:10|354.08|351.68|353.93|351.53|354.08|351.68|353.93|351.53|0
1633713800000|2021-10-08 17:23:20|354.08|351.68|353.79|351.39|354.08|351.68|353.79|351.39|0
1633713810000|2021-10-08 17:23:30|353.64|351.24|353.86|351.46|353.86|351.46|353.64|351.24|0
1633713820000|2021-10-08 17:23:40|353.79|351.39|353.49|351.09|353.93|351.53|353.49|351.09|0
1633713830000|2021-10-08 17:23:50|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1633713840000|2021-10-08 17:24:00|353.49|351.09|353.79|351.39|353.93|351.53|353.49|351.09|0
1633713850000|2021-10-08 17:24:10|354.08|351.68|353.93|351.53|354.08|351.68|353.93|351.53|0
1633713860000|2021-10-08 17:24:20|354.08|351.68|354.23|351.83|354.23|351.83|353.93|351.53|0
1633713870000|2021-10-08 17:24:30|354.08|351.68|353.93|351.53|354.23|351.83|353.93|351.53|0
1633713880000|2021-10-08 17:24:40|353.79|351.39|353.79|351.39|353.93|351.53|353.79|351.39|0
1633713890000|2021-10-08 17:24:50|353.93|351.53|353.79|351.39|353.93|351.53|353.79|351.39|0
1633713900000|2021-10-08 17:25:00|354.08|351.68|354.08|351.68|354.23|351.83|354.08|351.68|0
1633713910000|2021-10-08 17:25:10|354.23|351.83|354.38|351.98|354.38|351.98|354.23|351.83|0
1633713920000|2021-10-08 17:25:20|354.23|351.83|354.23|351.83|354.23|351.83|354.23|351.83|0
1633713930000|2021-10-08 17:25:30|354.38|351.98|354.23|351.83|354.38|351.98|354.23|351.83|0
1633713940000|2021-10-08 17:25:40|354.38|351.98|354.38|351.98|354.38|351.98|354.23|351.83|0
1633713950000|2021-10-08 17:25:50|354.23|351.83|354.23|351.83|354.38|351.98|354.08|351.68|0
1633713960000|2021-10-08 17:26:00|354.38|351.98|354.67|352.27|354.67|352.27|354.38|351.98|0
1633713970000|2021-10-08 17:26:10|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1633713980000|2021-10-08 17:26:20|354.67|352.27|354.97|352.57|354.97|352.57|354.67|352.27|0
1633713990000|2021-10-08 17:26:30|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1633714000000|2021-10-08 17:26:40|354.75|352.35|354.82|352.42|354.82|352.42|354.67|352.27|0
1633714010000|2021-10-08 17:26:50|354.67|352.27|354.67|352.27|354.82|352.42|354.67|352.27|0
1633714020000|2021-10-08 17:27:00|354.53|352.13|354.53|352.13|354.53|352.13|354.23|351.83|0
1633714030000|2021-10-08 17:27:10|354.23|351.83|354.23|351.83|354.23|351.83|354.08|351.68|0
1633714040000|2021-10-08 17:27:20|354.08|351.68|354.08|351.68|354.23|351.83|354.08|351.68|0
1633714050000|2021-10-08 17:27:30|353.93|351.53|353.78|351.38|353.93|351.53|353.64|351.24|0
1633714060000|2021-10-08 17:27:40|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1633714070000|2021-10-08 17:27:50|353.78|351.38|353.93|351.53|354.08|351.68|353.78|351.38|0
1633714080000|2021-10-08 17:28:00|354.08|351.68|354.3|351.9|354.3|351.9|354.08|351.68|0
1633714090000|2021-10-08 17:28:10|354.38|351.98|354.38|351.98|354.38|351.98|354.23|351.83|0
1633714100000|2021-10-08 17:28:20|354.23|351.83|354.23|351.83|354.23|351.83|354.23|351.83|0
1633714110000|2021-10-08 17:28:30|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1633714120000|2021-10-08 17:28:40|354.53|352.13|354.53|352.13|354.53|352.13|354.38|351.98|0
1633714130000|2021-10-08 17:28:50|354.38|351.98|354.97|352.57|354.97|352.57|354.38|351.98|0
1633714140000|2021-10-08 17:29:00|355.12|352.72|355.56|353.16|355.56|353.16|355.12|352.72|0
1633714150000|2021-10-08 17:29:10|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1633714160000|2021-10-08 17:29:20|355.12|352.72|355.27|352.87|355.42|353.02|355.12|352.72|0
1633714170000|2021-10-08 17:29:30|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1633714180000|2021-10-08 17:29:40|355.27|352.87|354.82|352.42|355.27|352.87|354.82|352.42|0
1633714190000|2021-10-08 17:29:50|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1633714200000|2021-10-08 17:30:00|354.3|351.9|354.52|352.12|354.52|352.12|354.23|351.83|0
1633714210000|2021-10-08 17:30:10|354.38|351.98|354.23|351.83|354.38|351.98|354.23|351.83|0
1633714220000|2021-10-08 17:30:20|354.38|351.98|354.67|352.27|354.67|352.27|354.38|351.98|0
1633714230000|2021-10-08 17:30:30|354.82|352.42|355.12|352.72|355.27|352.87|354.82|352.42|0
1633714240000|2021-10-08 17:30:40|354.97|352.57|355.12|352.72|355.12|352.72|354.97|352.57|0
1633714250000|2021-10-08 17:30:50|354.97|352.57|354.97|352.57|355.12|352.72|354.97|352.57|0
1633714260000|2021-10-08 17:31:00|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1633714270000|2021-10-08 17:31:10|355.27|352.87|355.56|353.16|355.56|353.16|355.27|352.87|0
1633714280000|2021-10-08 17:31:20|355.41|353.01|355.27|352.87|355.41|353.01|355.27|352.87|0
1633714290000|2021-10-08 17:31:30|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1633714300000|2021-10-08 17:31:40|355.34|352.94|355.41|353.01|355.41|353.01|355.27|352.87|0
1633714310000|2021-10-08 17:31:50|355.27|352.87|355.12|352.72|355.27|352.87|355.12|352.72|0
1633714320000|2021-10-08 17:32:00|354.97|352.57|354.52|352.12|354.97|352.57|354.52|352.12|0
1633714330000|2021-10-08 17:32:10|354.38|351.98|354.38|351.98|354.52|352.12|354.38|351.98|0
1633714340000|2021-10-08 17:32:20|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1633714350000|2021-10-08 17:32:30|354.38|351.98|354.67|352.27|354.67|352.27|354.38|351.98|0
1633714360000|2021-10-08 17:32:40|354.52|352.12|354.67|352.27|354.67|352.27|354.52|352.12|0
1633714370000|2021-10-08 17:32:50|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1633714380000|2021-10-08 17:33:00|354.67|352.27|354.82|352.42|354.82|352.42|354.67|352.27|0
1633714390000|2021-10-08 17:33:10|354.97|352.57|355.41|353.01|355.41|353.01|354.97|352.57|0
1633714400000|2021-10-08 17:33:20|355.49|353.09|355.27|352.87|355.49|353.09|355.27|352.87|0
1633714410000|2021-10-08 17:33:30|355.41|353.01|354.97|352.57|355.41|353.01|354.97|352.57|0
1633714420000|2021-10-08 17:33:40|355.27|352.87|355.71|353.31|355.71|353.31|355.27|352.87|0
1633714430000|2021-10-08 17:33:50|355.86|353.46|356.16|353.76|356.16|353.76|355.71|353.31|0
1633714440000|2021-10-08 17:34:00|355.86|353.46|356.01|353.61|356.01|353.61|355.86|353.46|0
1633714450000|2021-10-08 17:34:10|356.16|353.76|356.01|353.61|356.16|353.76|356.01|353.61|0
1633714460000|2021-10-08 17:34:20|355.86|353.46|356.01|353.61|356.01|353.61|355.86|353.46|0
1633714470000|2021-10-08 17:34:30|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1633714480000|2021-10-08 17:34:40|356.01|353.61|356.01|353.61|356.01|353.61|355.86|353.46|0
1633714490000|2021-10-08 17:34:50|356.16|353.76|356.45|354.05|356.45|354.05|356.16|353.76|0
1633714500000|2021-10-08 17:35:00|356.3|353.9|355.86|353.46|356.3|353.9|355.86|353.46|0
1633714510000|2021-10-08 17:35:10|356.01|353.61|355.86|353.46|356.01|353.61|355.86|353.46|0
1633714520000|2021-10-08 17:35:20|356.01|353.61|355.86|353.46|356.01|353.61|355.86|353.46|0
1633714530000|2021-10-08 17:35:30|355.71|353.31|355.56|353.16|355.71|353.31|355.56|353.16|0
1633714540000|2021-10-08 17:35:40|355.71|353.31|355.71|353.31|355.86|353.46|355.71|353.31|0
1633714550000|2021-10-08 17:35:50|355.86|353.46|355.71|353.31|355.86|353.46|355.71|353.31|0
1633714570000|2021-10-08 17:36:10|355.56|353.16|355.26|352.86|355.56|353.16|355.26|352.86|0
1633714580000|2021-10-08 17:36:20|355.12|352.72|355.41|353.01|355.41|353.01|355.12|352.72|0
1633714590000|2021-10-08 17:36:30|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1633714600000|2021-10-08 17:36:40|355.12|352.72|355.12|352.72|355.26|352.86|355.12|352.72|0
1633714610000|2021-10-08 17:36:50|355.26|352.86|355.12|352.72|355.26|352.86|355.12|352.72|0
1633714620000|2021-10-08 17:37:00|354.97|352.57|354.82|352.42|354.97|352.57|354.82|352.42|0
1633714630000|2021-10-08 17:37:10|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1633714640000|2021-10-08 17:37:20|354.82|352.42|354.82|352.42|354.82|352.42|354.67|352.27|0
1633714650000|2021-10-08 17:37:30|354.67|352.27|354.67|352.27|354.82|352.42|354.67|352.27|0
1633714660000|2021-10-08 17:37:40|354.52|352.12|354.82|352.42|354.82|352.42|354.52|352.12|0
1633714670000|2021-10-08 17:37:50|354.67|352.27|354.82|352.42|354.82|352.42|354.67|352.27|0
1633714680000|2021-10-08 17:38:00|354.89|352.49|354.82|352.42|354.97|352.57|354.82|352.42|0
1633714690000|2021-10-08 17:38:10|354.97|352.57|354.82|352.42|354.97|352.57|354.82|352.42|0
1633714700000|2021-10-08 17:38:20|354.67|352.27|354.52|352.12|354.67|352.27|354.52|352.12|0
1633714710000|2021-10-08 17:38:30|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1633714720000|2021-10-08 17:38:40|354.08|351.68|354.22|351.82|354.22|351.82|354.08|351.68|0
1633714730000|2021-10-08 17:38:50|354.37|351.97|354.37|351.97|354.37|351.97|354.37|351.97|0
1633714740000|2021-10-08 17:39:00|354.52|352.12|354.37|351.97|354.52|352.12|354.37|351.97|0
1633714750000|2021-10-08 17:39:10|354.52|352.12|354.52|352.12|354.52|352.12|354.37|351.97|0
1633714760000|2021-10-08 17:39:20|354.37|351.97|354.22|351.82|354.37|351.97|354.22|351.82|0
1633714770000|2021-10-08 17:39:30|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1633714780000|2021-10-08 17:39:40|353.93|351.53|354.22|351.82|354.22|351.82|353.93|351.53|0
1633714800000|2021-10-08 17:40:00|354.37|351.97|354.52|352.12|354.52|352.12|354.37|351.97|0
1633714810000|2021-10-08 17:40:10|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1633714820000|2021-10-08 17:40:20|354.37|351.97|354.37|351.97|354.37|351.97|354.37|351.97|0
1633714830000|2021-10-08 17:40:30|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1633714850000|2021-10-08 17:40:50|354.37|351.97|354.67|352.27|354.67|352.27|354.37|351.97|0
1633714860000|2021-10-08 17:41:00|354.82|352.42|355.11|352.71|355.11|352.71|354.82|352.42|0
1633714870000|2021-10-08 17:41:10|354.97|352.57|355.11|352.71|355.11|352.71|354.97|352.57|0
1633714880000|2021-10-08 17:41:20|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1633714890000|2021-10-08 17:41:30|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1633714900000|2021-10-08 17:41:40|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1633714910000|2021-10-08 17:41:50|355.11|352.71|354.82|352.42|355.11|352.71|354.82|352.42|0
1633714920000|2021-10-08 17:42:00|354.97|352.57|354.67|352.27|354.97|352.57|354.67|352.27|0
1633714930000|2021-10-08 17:42:10|354.52|352.12|354.52|352.12|354.52|352.12|354.37|351.97|0
1633714940000|2021-10-08 17:42:20|354.37|351.97|354.37|351.97|354.52|352.12|354.37|351.97|0
1633714950000|2021-10-08 17:42:30|353.93|351.53|353.93|351.53|354.08|351.68|353.93|351.53|0
1633714960000|2021-10-08 17:42:40|354.07|351.67|353.93|351.53|354.07|351.67|353.93|351.53|0
1633714970000|2021-10-08 17:42:50|354.07|351.67|353.93|351.53|354.07|351.67|353.93|351.53|0
1633714980000|2021-10-08 17:43:00|353.78|351.38|353.93|351.53|353.93|351.53|353.78|351.38|0
1633714990000|2021-10-08 17:43:10|354.07|351.67|354.22|351.82|354.22|351.82|354.07|351.67|0
1633715010000|2021-10-08 17:43:30|354.07|351.67|354.37|351.97|354.37|351.97|354.07|351.67|0
1633715020000|2021-10-08 17:43:40|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1633715030000|2021-10-08 17:43:50|354.07|351.67|354.22|351.82|354.22|351.82|354.07|351.67|0
1633715040000|2021-10-08 17:44:00|354.37|351.97|354.67|352.27|354.67|352.27|354.37|351.97|0
1633715050000|2021-10-08 17:44:10|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1633715060000|2021-10-08 17:44:20|354.37|351.97|354.37|351.97|354.37|351.97|354.37|351.97|0
1633715070000|2021-10-08 17:44:30|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1633715080000|2021-10-08 17:44:40|354.07|351.67|354.22|351.82|354.22|351.82|354.07|351.67|0
1633715090000|2021-10-08 17:44:50|354.37|351.97|354.22|351.82|354.37|351.97|354.07|351.67|0
1633715100000|2021-10-08 17:45:00|354.07|351.67|354.37|351.97|354.37|351.97|354.07|351.67|0
1633715110000|2021-10-08 17:45:10|354.52|352.12|354.52|352.12|354.52|352.12|354.37|351.97|0
1633715120000|2021-10-08 17:45:20|354.37|351.97|354.22|351.82|354.37|351.97|354.22|351.82|0
1633715130000|2021-10-08 17:45:30|354.52|352.12|354.37|351.97|354.52|352.12|354.37|351.97|0
1633715140000|2021-10-08 17:45:40|354.52|352.12|354.22|351.82|354.52|352.12|354.22|351.82|0
1633715150000|2021-10-08 17:45:50|354.37|351.97|354.22|351.82|354.37|351.97|354.22|351.82|0
1633715160000|2021-10-08 17:46:00|354.07|351.67|354.22|351.82|354.22|351.82|354.07|351.67|0
1633715170000|2021-10-08 17:46:10|354.37|351.97|354.52|352.12|354.52|352.12|354.37|351.97|0
1633715180000|2021-10-08 17:46:20|354.37|351.97|354.22|351.82|354.37|351.97|354.22|351.82|0
1633715190000|2021-10-08 17:46:30|354.29|351.89|354.22|351.82|354.29|351.89|354.22|351.82|0
1633715210000|2021-10-08 17:46:50|354.37|351.97|354.52|352.12|354.52|352.12|354.37|351.97|0
1633715220000|2021-10-08 17:47:00|354.67|352.27|354.81|352.41|354.81|352.41|354.67|352.27|0
1633715230000|2021-10-08 17:47:10|354.67|352.27|354.52|352.12|354.67|352.27|354.52|352.12|0
1633715240000|2021-10-08 17:47:20|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1633715250000|2021-10-08 17:47:30|354.81|352.41|354.81|352.41|354.81|352.41|354.67|352.27|0
1633715260000|2021-10-08 17:47:40|355.26|352.86|355.56|353.16|355.71|353.31|355.26|352.86|0
1633715270000|2021-10-08 17:47:50|355.41|353.01|355.71|353.31|355.71|353.31|355.41|353.01|0
1633715280000|2021-10-08 17:48:00|355.56|353.16|355.56|353.16|355.56|353.16|355.41|353.01|0
1633715300000|2021-10-08 17:48:20|355.41|353.01|355.26|352.86|355.56|353.16|355.26|352.86|0
1633715310000|2021-10-08 17:48:30|355.41|353.01|355.26|352.86|355.41|353.01|355.26|352.86|0
1633715320000|2021-10-08 17:48:40|355.41|353.01|355.41|353.01|355.56|353.16|355.41|353.01|0
1633715330000|2021-10-08 17:48:50|355.26|352.86|355.48|353.08|355.48|353.08|355.26|352.86|0
1633715340000|2021-10-08 17:49:00|355.41|353.01|355.7|353.3|355.7|353.3|355.41|353.01|0
1633715350000|2021-10-08 17:49:10|355.56|353.16|355.56|353.16|355.7|353.3|355.56|353.16|0
1633715360000|2021-10-08 17:49:20|355.7|353.3|355.85|353.45|355.85|353.45|355.7|353.3|0
1633715370000|2021-10-08 17:49:30|356|353.6|356.15|353.75|356.15|353.75|356|353.6|0
1633715380000|2021-10-08 17:49:40|356.3|353.9|356.15|353.75|356.3|353.9|356.15|353.75|0
1633715390000|2021-10-08 17:49:50|356.3|353.9|356.15|353.75|356.3|353.9|356.15|353.75|0
1633715400000|2021-10-08 17:50:00|356|353.6|356|353.6|356.15|353.75|356|353.6|0
1633715410000|2021-10-08 17:50:10|355.85|353.45|355.85|353.45|356|353.6|355.85|353.45|0
1633715420000|2021-10-08 17:50:20|356.15|353.75|356|353.6|356.15|353.75|356|353.6|0
1633715430000|2021-10-08 17:50:30|356.15|353.75|356.3|353.9|356.3|353.9|356.15|353.75|0
1633715440000|2021-10-08 17:50:40|356.15|353.75|356.3|353.9|356.3|353.9|356.15|353.75|0
1633715450000|2021-10-08 17:50:50|356.15|353.75|356.45|354.05|356.45|354.05|356.15|353.75|0
1633715460000|2021-10-08 17:51:00|356.6|354.2|356.15|353.75|356.6|354.2|356.15|353.75|0
1633715470000|2021-10-08 17:51:10|356|353.6|356|353.6|356.15|353.75|356|353.6|0
1633715480000|2021-10-08 17:51:20|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1633715490000|2021-10-08 17:51:30|356|353.6|356.15|353.75|356.15|353.75|356|353.6|0
1633715500000|2021-10-08 17:51:40|356|353.6|356|353.6|356|353.6|356|353.6|0
1633715510000|2021-10-08 17:51:50|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1633715520000|2021-10-08 17:52:00|356.3|353.9|356|353.6|356.3|353.9|356|353.6|0
1633715530000|2021-10-08 17:52:10|356.15|353.75|356.45|354.05|356.45|354.05|356|353.6|0
1633715540000|2021-10-08 17:52:20|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1633715550000|2021-10-08 17:52:30|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1633715560000|2021-10-08 17:52:40|356.3|353.9|356.45|354.05|356.45|354.05|356.3|353.9|0
1633715570000|2021-10-08 17:52:50|356.37|353.97|356.3|353.9|356.45|354.05|356.3|353.9|0
1633715580000|2021-10-08 17:53:00|356.45|354.05|356.3|353.9|356.45|354.05|356.3|353.9|0
1633715590000|2021-10-08 17:53:10|356.15|353.75|356|353.6|356.15|353.75|356|353.6|0
1633715600000|2021-10-08 17:53:20|355.85|353.45|356.15|353.75|356.15|353.75|355.85|353.45|0
1633715610000|2021-10-08 17:53:30|355.85|353.45|356|353.6|356|353.6|355.85|353.45|0
1633715630000|2021-10-08 17:53:50|356.15|353.75|356|353.6|356.15|353.75|356|353.6|0
1633715640000|2021-10-08 17:54:00|355.7|353.3|356|353.6|356|353.6|355.7|353.3|0
1633715650000|2021-10-08 17:54:10|355.85|353.45|356|353.6|356|353.6|355.85|353.45|0
1633715660000|2021-10-08 17:54:20|355.85|353.45|356.15|353.75|356.15|353.75|355.85|353.45|0
1633715670000|2021-10-08 17:54:30|356|353.6|356.15|353.75|356.15|353.75|356|353.6|0
1633715680000|2021-10-08 17:54:40|356|353.6|356.15|353.75|356.15|353.75|356|353.6|0
1633715700000|2021-10-08 17:55:00|356|353.6|356.15|353.75|356.15|353.75|356|353.6|0
1633715710000|2021-10-08 17:55:10|356.3|353.9|356.3|353.9|356.45|354.05|356.3|353.9|0
1633715730000|2021-10-08 17:55:30|356.45|354.05|356.59|354.19|356.59|354.19|356.45|354.05|0
1633715740000|2021-10-08 17:55:40|356.74|354.34|357.19|354.79|357.19|354.79|356.74|354.34|0
1633715750000|2021-10-08 17:55:50|357.04|354.64|357.19|354.79|357.34|354.94|357.04|354.64|0
1633715760000|2021-10-08 17:56:00|357.34|354.94|357.78|355.38|357.78|355.38|357.34|354.94|0
1633715770000|2021-10-08 17:56:10|357.93|355.53|358.38|355.98|358.53|356.13|357.93|355.53|0
1633715780000|2021-10-08 17:56:20|358.68|356.28|358.53|356.13|358.68|356.28|358.53|356.13|0
1633715790000|2021-10-08 17:56:30|358.38|355.98|358.53|356.13|358.53|356.13|358.23|355.83|0
1633715800000|2021-10-08 17:56:40|358.38|355.98|358.38|355.98|358.38|355.98|358.08|355.68|0
1633715810000|2021-10-08 17:56:50|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1633715820000|2021-10-08 17:57:00|358.38|355.98|358.23|355.83|358.38|355.98|358.23|355.83|0
1633715830000|2021-10-08 17:57:10|358.08|355.68|357.93|355.53|358.08|355.68|357.93|355.53|0
1633715840000|2021-10-08 17:57:20|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1633715850000|2021-10-08 17:57:30|357.93|355.53|357.78|355.38|357.93|355.53|357.78|355.38|0
1633715860000|2021-10-08 17:57:40|357.64|355.24|357.78|355.38|357.78|355.38|357.64|355.24|0
1633715870000|2021-10-08 17:57:50|357.93|355.53|357.78|355.38|357.93|355.53|357.78|355.38|0
1633715880000|2021-10-08 17:58:00|357.93|355.53|357.93|355.53|357.93|355.53|357.93|355.53|0
1633715890000|2021-10-08 17:58:10|358.08|355.68|358.08|355.68|358.23|355.83|358.08|355.68|0
1633715900000|2021-10-08 17:58:20|358.38|355.98|358.23|355.83|358.38|355.98|358.23|355.83|0
1633715910000|2021-10-08 17:58:30|358.08|355.68|358.23|355.83|358.23|355.83|358.08|355.68|0
1633715920000|2021-10-08 17:58:40|358.08|355.68|358.38|355.98|358.38|355.98|358.08|355.68|0
1633715930000|2021-10-08 17:58:50|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1633715940000|2021-10-08 17:59:00|358.08|355.68|358.23|355.83|358.23|355.83|358.08|355.68|0
1633715960000|2021-10-08 17:59:20|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1633715970000|2021-10-08 17:59:30|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1633715980000|2021-10-08 17:59:40|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1633715990000|2021-10-08 17:59:50|358.23|355.83|358.38|355.98|358.38|355.98|358.23|355.83|0
1633716000000|2021-10-08 18:00:00|358.23|355.83|358.53|356.13|358.53|356.13|358.23|355.83|0
1633716010000|2021-10-08 18:00:10|358.38|355.98|358.38|355.98|358.38|355.98|358.23|355.83|0
1633716020000|2021-10-08 18:00:20|358.23|355.83|358.08|355.68|358.38|355.98|358.08|355.68|0
1633716030000|2021-10-08 18:00:30|358.23|355.83|358.08|355.68|358.23|355.83|358.08|355.68|0
1633716040000|2021-10-08 18:00:40|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1633716050000|2021-10-08 18:00:50|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1633716060000|2021-10-08 18:01:00|358.53|356.13|358.98|356.58|358.98|356.58|358.53|356.13|0
1633716070000|2021-10-08 18:01:10|359.13|356.73|358.83|356.43|359.13|356.73|358.83|356.43|0
1633716080000|2021-10-08 18:01:20|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1633716090000|2021-10-08 18:01:30|359.13|356.73|359.13|356.73|359.27|356.87|359.13|356.73|0
1633716100000|2021-10-08 18:01:40|359.27|356.87|359.27|356.87|359.42|357.02|359.27|356.87|0
1633716120000|2021-10-08 18:02:00|359.42|357.02|358.98|356.58|359.42|357.02|358.98|356.58|0
1633716130000|2021-10-08 18:02:10|358.83|356.43|359.12|356.72|359.12|356.72|358.83|356.43|0
1633716140000|2021-10-08 18:02:20|359.27|356.87|359.12|356.72|359.27|356.87|359.12|356.72|0
1633716150000|2021-10-08 18:02:30|359.27|356.87|359.42|357.02|359.42|357.02|359.27|356.87|0
1633716160000|2021-10-08 18:02:40|359.57|357.17|359.42|357.02|359.57|357.17|359.42|357.02|0
1633716170000|2021-10-08 18:02:50|359.57|357.17|359.42|357.02|359.57|357.17|359.42|357.02|0
1633716180000|2021-10-08 18:03:00|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1633716190000|2021-10-08 18:03:10|359.72|357.32|359.87|357.47|359.87|357.47|359.72|357.32|0
1633716200000|2021-10-08 18:03:20|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1633716210000|2021-10-08 18:03:30|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633716220000|2021-10-08 18:03:40|360.02|357.62|360.17|357.77|360.17|357.77|360.02|357.62|0
1633716230000|2021-10-08 18:03:50|360.32|357.92|360.47|358.07|360.62|358.22|360.32|357.92|0
1633716240000|2021-10-08 18:04:00|360.32|357.92|360.32|357.92|360.32|357.92|360.32|357.92|0
1633716250000|2021-10-08 18:04:10|360.17|357.77|360.17|357.77|360.32|357.92|360.17|357.77|0
1633716260000|2021-10-08 18:04:20|360.02|357.62|360.02|357.62|360.17|357.77|360.02|357.62|0
1633716270000|2021-10-08 18:04:30|359.87|357.47|359.87|357.47|359.87|357.47|359.72|357.32|0
1633716280000|2021-10-08 18:04:40|360.02|357.62|360.02|357.62|360.17|357.77|360.02|357.62|0
1633716290000|2021-10-08 18:04:50|359.87|357.47|360.02|357.62|360.02|357.62|359.87|357.47|0
1633716300000|2021-10-08 18:05:00|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633716310000|2021-10-08 18:05:10|360.32|357.92|360.47|358.07|360.47|358.07|360.32|357.92|0
1633716320000|2021-10-08 18:05:20|360.62|358.22|360.47|358.07|360.62|358.22|360.47|358.07|0
1633716330000|2021-10-08 18:05:30|360.62|358.22|360.77|358.37|360.77|358.37|360.62|358.22|0
1633716340000|2021-10-08 18:05:40|360.62|358.22|360.47|358.07|360.62|358.22|360.47|358.07|0
1633716350000|2021-10-08 18:05:50|360.32|357.92|360.47|358.07|360.47|358.07|360.32|357.92|0
1633716360000|2021-10-08 18:06:00|360.32|357.92|360.47|358.07|360.47|358.07|360.32|357.92|0
1633716380000|2021-10-08 18:06:20|360.32|357.92|360.47|358.07|360.47|358.07|360.32|357.92|0
1633716390000|2021-10-08 18:06:30|360.32|357.92|360.32|357.92|360.32|357.92|360.17|357.77|0
1633716400000|2021-10-08 18:06:40|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633716410000|2021-10-08 18:06:50|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633716420000|2021-10-08 18:07:00|360.17|357.77|360.02|357.62|360.32|357.92|360.02|357.62|0
1633716430000|2021-10-08 18:07:10|360.17|357.77|360.17|357.77|360.17|357.77|360.17|357.77|0
1633716440000|2021-10-08 18:07:20|360.02|357.62|359.87|357.47|360.02|357.62|359.87|357.47|0
1633716450000|2021-10-08 18:07:30|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633716460000|2021-10-08 18:07:40|359.87|357.47|360.02|357.62|360.02|357.62|359.87|357.47|0
1633716470000|2021-10-08 18:07:50|360.17|357.77|360.32|357.92|360.32|357.92|360.17|357.77|0
1633716480000|2021-10-08 18:08:00|360.47|358.07|360.54|358.14|360.62|358.22|360.47|358.07|0
1633716490000|2021-10-08 18:08:10|360.62|358.22|360.47|358.07|360.62|358.22|360.47|358.07|0
1633716500000|2021-10-08 18:08:20|360.62|358.22|360.62|358.22|360.77|358.37|360.62|358.22|0
1633716510000|2021-10-08 18:08:30|360.77|358.37|360.92|358.52|360.92|358.52|360.77|358.37|0
1633716520000|2021-10-08 18:08:40|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1633716530000|2021-10-08 18:08:50|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1633716550000|2021-10-08 18:09:10|361.07|358.67|360.77|358.37|361.07|358.67|360.77|358.37|0
1633716560000|2021-10-08 18:09:20|360.62|358.22|360.77|358.37|360.77|358.37|360.62|358.22|0
1633716570000|2021-10-08 18:09:30|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1633716580000|2021-10-08 18:09:40|360.77|358.37|360.62|358.22|360.77|358.37|360.62|358.22|0
1633716590000|2021-10-08 18:09:50|360.47|358.07|360.32|357.92|360.47|358.07|360.32|357.92|0
1633716600000|2021-10-08 18:10:00|360.47|358.07|360.32|357.92|360.47|358.07|360.17|357.77|0
1633716610000|2021-10-08 18:10:10|360.47|358.07|360.32|357.92|360.47|358.07|360.32|357.92|0
1633716630000|2021-10-08 18:10:30|360.47|358.07|360.32|357.92|360.47|358.07|360.32|357.92|0
1633716650000|2021-10-08 18:10:50|360.17|357.77|360.02|357.62|360.32|357.92|360.02|357.62|0
1633716660000|2021-10-08 18:11:00|360.17|357.77|359.87|357.47|360.17|357.77|359.87|357.47|0
1633716670000|2021-10-08 18:11:10|360.02|357.62|359.87|357.47|360.02|357.62|359.87|357.47|0
1633716680000|2021-10-08 18:11:20|360.02|357.62|359.72|357.32|360.02|357.62|359.72|357.32|0
1633716690000|2021-10-08 18:11:30|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633716700000|2021-10-08 18:11:40|359.72|357.32|359.72|357.32|359.87|357.47|359.72|357.32|0
1633716710000|2021-10-08 18:11:50|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633716720000|2021-10-08 18:12:00|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633716730000|2021-10-08 18:12:10|360.47|358.07|360.47|358.07|360.47|358.07|360.32|357.92|0
1633716740000|2021-10-08 18:12:20|360.62|358.22|360.77|358.37|360.77|358.37|360.62|358.22|0
1633716750000|2021-10-08 18:12:30|360.62|358.22|360.62|358.22|360.62|358.22|360.62|358.22|0
1633716760000|2021-10-08 18:12:40|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1633716770000|2021-10-08 18:12:50|360.32|357.92|360.02|357.62|360.32|357.92|360.02|357.62|0
1633716780000|2021-10-08 18:13:00|360.17|357.77|360.17|357.77|360.17|357.77|360.09|357.69|0
1633716790000|2021-10-08 18:13:10|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633716800000|2021-10-08 18:13:20|359.87|357.47|359.57|357.17|359.87|357.47|359.57|357.17|0
1633716810000|2021-10-08 18:13:30|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1633716820000|2021-10-08 18:13:40|359.87|357.47|359.87|357.47|359.87|357.47|359.72|357.32|0
1633716830000|2021-10-08 18:13:50|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633716840000|2021-10-08 18:14:00|360.09|357.69|360.02|357.62|360.09|357.69|360.02|357.62|0
1633716850000|2021-10-08 18:14:10|360.17|357.77|360.02|357.62|360.17|357.77|360.02|357.62|0
1633716860000|2021-10-08 18:14:20|360.17|357.77|360.32|357.92|360.32|357.92|360.17|357.77|0
1633716870000|2021-10-08 18:14:30|360.17|357.77|360.47|358.07|360.47|358.07|360.17|357.77|0
1633716880000|2021-10-08 18:14:40|360.32|357.92|360.17|357.77|360.32|357.92|360.17|357.77|0
1633716890000|2021-10-08 18:14:50|360.32|357.92|360.17|357.77|360.32|357.92|360.17|357.77|0
1633716900000|2021-10-08 18:15:00|360.02|357.62|360.02|357.62|360.32|357.92|360.02|357.62|0
1633716910000|2021-10-08 18:15:10|359.87|357.47|359.87|357.47|359.87|357.47|359.72|357.32|0
1633716920000|2021-10-08 18:15:20|360.02|357.62|359.87|357.47|360.02|357.62|359.87|357.47|0
1633716930000|2021-10-08 18:15:30|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1633716940000|2021-10-08 18:15:40|359.57|357.17|359.72|357.32|359.72|357.32|359.57|357.17|0
1633716950000|2021-10-08 18:15:50|359.57|357.17|359.57|357.17|359.72|357.32|359.57|357.17|0
1633716960000|2021-10-08 18:16:00|359.72|357.32|359.87|357.47|359.87|357.47|359.72|357.32|0
1633716970000|2021-10-08 18:16:10|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1633716980000|2021-10-08 18:16:20|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1633716990000|2021-10-08 18:16:30|359.72|357.32|359.87|357.47|359.87|357.47|359.72|357.32|0
1633717000000|2021-10-08 18:16:40|360.02|357.62|360.02|357.62|360.17|357.77|360.02|357.62|0
1633717010000|2021-10-08 18:16:50|360.17|357.77|360.31|357.91|360.31|357.91|360.17|357.77|0
1633717020000|2021-10-08 18:17:00|360.61|358.21|360.91|358.51|360.91|358.51|360.61|358.21|0
1633717030000|2021-10-08 18:17:10|360.76|358.36|361.06|358.66|361.06|358.66|360.76|358.36|0
1633717040000|2021-10-08 18:17:20|360.91|358.51|361.06|358.66|361.06|358.66|360.91|358.51|0
1633717060000|2021-10-08 18:17:40|361.21|358.81|361.06|358.66|361.21|358.81|361.06|358.66|0
1633717070000|2021-10-08 18:17:50|361.21|358.81|361.66|359.26|361.66|359.26|361.21|358.81|0
1633717080000|2021-10-08 18:18:00|361.81|359.41|361.96|359.56|361.96|359.56|361.66|359.26|0
1633717090000|2021-10-08 18:18:10|362.11|359.71|362.26|359.86|362.41|360.01|362.11|359.71|0
1633717100000|2021-10-08 18:18:20|362.33|359.93|362.56|360.16|362.56|360.16|362.33|359.93|0
1633717110000|2021-10-08 18:18:30|362.41|360.01|362.56|360.16|362.56|360.16|362.41|360.01|0
1633717120000|2021-10-08 18:18:40|362.41|360.01|362.71|360.31|362.71|360.31|362.41|360.01|0
1633717130000|2021-10-08 18:18:50|362.56|360.16|362.56|360.16|362.71|360.31|362.56|360.16|0
1633717140000|2021-10-08 18:19:00|362.26|359.86|361.96|359.56|362.26|359.86|361.96|359.56|0
1633717150000|2021-10-08 18:19:10|362.26|359.86|362.41|360.01|362.41|360.01|362.26|359.86|0
1633717160000|2021-10-08 18:19:20|362.26|359.86|362.41|360.01|362.56|360.16|362.26|359.86|0
1633717180000|2021-10-08 18:19:40|362.26|359.86|362.26|359.86|362.26|359.86|362.11|359.71|0
1633717190000|2021-10-08 18:19:50|361.96|359.56|361.66|359.26|361.96|359.56|361.66|359.26|0
1633717200000|2021-10-08 18:20:00|361.81|359.41|362.11|359.71|362.26|359.86|361.81|359.41|0
1633717210000|2021-10-08 18:20:10|361.96|359.56|362.11|359.71|362.11|359.71|361.96|359.56|0
1633717220000|2021-10-08 18:20:20|361.96|359.56|362.11|359.71|362.11|359.71|361.96|359.56|0
1633717230000|2021-10-08 18:20:30|362.26|359.86|362.11|359.71|362.41|360.01|362.11|359.71|0
1633717240000|2021-10-08 18:20:40|362.26|359.86|362.26|359.86|362.26|359.86|362.26|359.86|0
1633717250000|2021-10-08 18:20:50|362.11|359.71|362.26|359.86|362.41|360.01|362.11|359.71|0
1633717260000|2021-10-08 18:21:00|362.11|359.71|361.96|359.56|362.26|359.86|361.96|359.56|0
1633717270000|2021-10-08 18:21:10|362.03|359.63|361.81|359.41|362.03|359.63|361.66|359.26|0
1633717280000|2021-10-08 18:21:20|361.96|359.56|361.66|359.26|361.96|359.56|361.66|359.26|0
1633717290000|2021-10-08 18:21:30|361.81|359.41|361.66|359.26|361.81|359.41|361.66|359.26|0
1633717300000|2021-10-08 18:21:40|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1633717310000|2021-10-08 18:21:50|361.66|359.26|361.81|359.41|361.81|359.41|361.66|359.26|0
1633717320000|2021-10-08 18:22:00|362.11|359.71|361.96|359.56|362.11|359.71|361.96|359.56|0
1633717330000|2021-10-08 18:22:10|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1633717350000|2021-10-08 18:22:30|362.26|359.86|362.56|360.16|362.56|360.16|362.26|359.86|0
1633717360000|2021-10-08 18:22:40|362.86|360.46|363.01|360.61|363.01|360.61|362.86|360.46|0
1633717380000|2021-10-08 18:23:00|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1633717390000|2021-10-08 18:23:10|363.01|360.61|362.71|360.31|363.01|360.61|362.71|360.31|0
1633717400000|2021-10-08 18:23:20|362.41|360.01|362.41|360.01|362.56|360.16|362.41|360.01|0
1633717410000|2021-10-08 18:23:30|362.56|360.16|362.71|360.31|362.71|360.31|362.56|360.16|0
1633717420000|2021-10-08 18:23:40|362.86|360.46|362.56|360.16|362.86|360.46|362.56|360.16|0
1633717430000|2021-10-08 18:23:50|362.41|360.01|362.71|360.31|362.71|360.31|362.41|360.01|0
1633717440000|2021-10-08 18:24:00|362.56|360.16|362.56|360.16|362.56|360.16|362.41|360.01|0
1633717450000|2021-10-08 18:24:10|362.71|360.31|362.56|360.16|362.71|360.31|362.56|360.16|0
1633717460000|2021-10-08 18:24:20|362.71|360.31|362.56|360.16|362.71|360.31|362.56|360.16|0
1633717470000|2021-10-08 18:24:30|362.41|360.01|362.71|360.31|362.71|360.31|362.41|360.01|0
1633717480000|2021-10-08 18:24:40|362.86|360.46|362.71|360.31|362.86|360.46|362.71|360.31|0
1633717500000|2021-10-08 18:25:00|362.86|360.46|363.01|360.61|363.01|360.61|362.86|360.46|0
1633717510000|2021-10-08 18:25:10|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1633717520000|2021-10-08 18:25:20|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1633717530000|2021-10-08 18:25:30|363.16|360.76|363.01|360.61|363.16|360.76|363.01|360.61|0
1633717540000|2021-10-08 18:25:40|363.16|360.76|363.31|360.91|363.31|360.91|363.16|360.76|0
1633717550000|2021-10-08 18:25:50|363.46|361.06|363.61|361.21|363.61|361.21|363.46|361.06|0
1633717560000|2021-10-08 18:26:00|363.68|361.28|364.21|361.81|364.21|361.81|363.68|361.28|0
1633717570000|2021-10-08 18:26:10|364.06|361.66|364.06|361.66|364.06|361.66|363.91|361.51|0
1633717580000|2021-10-08 18:26:20|363.98|361.58|363.61|361.21|363.98|361.58|363.61|361.21|0
1633717590000|2021-10-08 18:26:30|363.76|361.36|363.61|361.21|363.76|361.36|363.61|361.21|0
1633717600000|2021-10-08 18:26:40|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1633717610000|2021-10-08 18:26:50|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1633717620000|2021-10-08 18:27:00|363.76|361.36|364.06|361.66|364.06|361.66|363.76|361.36|0
1633717630000|2021-10-08 18:27:10|364.21|361.81|364.81|362.41|364.81|362.41|364.21|361.81|0
1633717640000|2021-10-08 18:27:20|364.96|362.56|364.81|362.41|364.96|362.56|364.81|362.41|0
1633717650000|2021-10-08 18:27:30|364.66|362.26|364.51|362.11|364.66|362.26|364.51|362.11|0
1633717660000|2021-10-08 18:27:40|364.66|362.26|364.51|362.11|364.66|362.26|364.51|362.11|0
1633717670000|2021-10-08 18:27:50|364.96|362.56|365.11|362.71|365.11|362.71|364.96|362.56|0
1633717680000|2021-10-08 18:28:00|365.26|362.86|364.96|362.56|365.26|362.86|364.96|362.56|0
1633717690000|2021-10-08 18:28:10|365.11|362.71|364.96|362.56|365.11|362.71|364.81|362.41|0
1633717700000|2021-10-08 18:28:20|364.81|362.41|364.51|362.11|364.81|362.41|364.51|362.11|0
1633717710000|2021-10-08 18:28:30|364.66|362.26|364.66|362.26|364.66|362.26|364.51|362.11|0
1633717720000|2021-10-08 18:28:40|364.51|362.11|364.66|362.26|364.66|362.26|364.51|362.11|0
1633717730000|2021-10-08 18:28:50|364.81|362.41|364.51|362.11|364.81|362.41|364.51|362.11|0
1633717740000|2021-10-08 18:29:00|364.66|362.26|364.81|362.41|364.81|362.41|364.66|362.26|0
1633717750000|2021-10-08 18:29:10|364.66|362.26|364.51|362.11|364.66|362.26|364.51|362.11|0
1633717760000|2021-10-08 18:29:20|364.66|362.26|364.66|362.26|364.66|362.26|364.66|362.26|0
1633717770000|2021-10-08 18:29:30|364.51|362.11|364.81|362.41|364.81|362.41|364.51|362.11|0
1633717780000|2021-10-08 18:29:40|364.96|362.56|365.11|362.71|365.11|362.71|364.96|362.56|0
1633717790000|2021-10-08 18:29:50|364.96|362.56|365.11|362.71|365.11|362.71|364.96|362.56|0
1633717800000|2021-10-08 18:30:00|364.81|362.41|364.96|362.56|364.96|362.56|364.81|362.41|0
1633717810000|2021-10-08 18:30:10|365.11|362.71|364.81|362.41|365.11|362.71|364.81|362.41|0
1633717820000|2021-10-08 18:30:20|364.96|362.56|364.66|362.26|364.96|362.56|364.66|362.26|0
1633717830000|2021-10-08 18:30:30|364.81|362.41|364.96|362.56|364.96|362.56|364.81|362.41|0
1633717840000|2021-10-08 18:30:40|365.11|362.71|365.11|362.71|365.26|362.86|365.11|362.71|0
1633717850000|2021-10-08 18:30:50|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1633717860000|2021-10-08 18:31:00|364.81|362.41|364.66|362.26|364.81|362.41|364.66|362.26|0
1633717870000|2021-10-08 18:31:10|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1633717880000|2021-10-08 18:31:20|364.96|362.56|365.56|363.16|365.56|363.16|364.96|362.56|0
1633717890000|2021-10-08 18:31:30|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1633717900000|2021-10-08 18:31:40|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1633717910000|2021-10-08 18:31:50|365.26|362.86|365.11|362.71|365.26|362.86|365.11|362.71|0
1633717920000|2021-10-08 18:32:00|364.81|362.41|364.96|362.56|364.96|362.56|364.81|362.41|0
1633717930000|2021-10-08 18:32:10|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1633717950000|2021-10-08 18:32:30|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1633717960000|2021-10-08 18:32:40|364.81|362.41|365.11|362.71|365.11|362.71|364.81|362.41|0
1633717970000|2021-10-08 18:32:50|364.96|362.56|365.11|362.71|365.11|362.71|364.96|362.56|0
1633717980000|2021-10-08 18:33:00|365.56|363.16|365.41|363.01|365.56|363.16|365.41|363.01|0
1633717990000|2021-10-08 18:33:10|365.26|362.86|365.56|363.16|365.56|363.16|365.26|362.86|0
1633718000000|2021-10-08 18:33:20|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1633718010000|2021-10-08 18:33:30|365.41|363.01|365.56|363.16|365.56|363.16|365.41|363.01|0
1633718020000|2021-10-08 18:33:40|365.48|363.08|365.56|363.16|365.56|363.16|365.41|363.01|0
1633718030000|2021-10-08 18:33:50|365.41|363.01|365.26|362.86|365.56|363.16|365.26|362.86|0
1633718040000|2021-10-08 18:34:00|365.41|363.01|365.18|362.78|365.41|363.01|365.18|362.78|0
1633718050000|2021-10-08 18:34:10|365.26|362.86|364.96|362.56|365.26|362.86|364.96|362.56|0
1633718070000|2021-10-08 18:34:30|365.11|362.71|365.26|362.86|365.26|362.86|365.11|362.71|0
1633718080000|2021-10-08 18:34:40|365.11|362.71|364.96|362.56|365.11|362.71|364.96|362.56|0
1633718090000|2021-10-08 18:34:50|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1633718100000|2021-10-08 18:35:00|364.66|362.26|364.66|362.26|364.81|362.41|364.66|362.26|0
1633718110000|2021-10-08 18:35:10|364.51|362.11|364.21|361.81|364.51|362.11|364.21|361.81|0
1633718120000|2021-10-08 18:35:20|364.36|361.96|364.21|361.81|364.36|361.96|364.21|361.81|0
1633718130000|2021-10-08 18:35:30|364.13|361.73|364.06|361.66|364.13|361.73|364.06|361.66|0
1633718140000|2021-10-08 18:35:40|364.36|361.96|364.06|361.66|364.36|361.96|364.06|361.66|0
1633718150000|2021-10-08 18:35:50|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1633718160000|2021-10-08 18:36:00|364.06|361.66|363.91|361.51|364.06|361.66|363.91|361.51|0
1633718170000|2021-10-08 18:36:10|364.06|361.66|363.91|361.51|364.06|361.66|363.91|361.51|0
1633718180000|2021-10-08 18:36:20|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1633718190000|2021-10-08 18:36:30|363.6|361.2|363.76|361.36|363.76|361.36|363.6|361.2|0
1633718200000|2021-10-08 18:36:40|363.6|361.2|363.45|361.05|363.6|361.2|363.45|361.05|0
1633718210000|2021-10-08 18:36:50|363.6|361.2|363.45|361.05|363.6|361.2|363.45|361.05|0
1633718220000|2021-10-08 18:37:00|363.6|361.2|363.45|361.05|363.6|361.2|363.45|361.05|0
1633718230000|2021-10-08 18:37:10|363.15|360.75|363|360.6|363.15|360.75|363|360.6|0
1633718240000|2021-10-08 18:37:20|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633718250000|2021-10-08 18:37:30|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633718260000|2021-10-08 18:37:40|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633718270000|2021-10-08 18:37:50|363|360.6|363|360.6|363|360.6|362.85|360.45|0
1633718280000|2021-10-08 18:38:00|363.15|360.75|363.15|360.75|363.3|360.9|363.15|360.75|0
1633718290000|2021-10-08 18:38:10|363.3|360.9|363.45|361.05|363.45|361.05|363.3|360.9|0
1633718300000|2021-10-08 18:38:20|363.6|361.2|363.75|361.35|363.9|361.5|363.6|361.2|0
1633718310000|2021-10-08 18:38:30|363.9|361.5|363.9|361.5|363.9|361.5|363.75|361.35|0
1633718320000|2021-10-08 18:38:40|364.06|361.66|363.75|361.35|364.06|361.66|363.75|361.35|0
1633718330000|2021-10-08 18:38:50|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1633718340000|2021-10-08 18:39:00|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718350000|2021-10-08 18:39:10|363.45|361.05|363.6|361.2|363.6|361.2|363.45|361.05|0
1633718360000|2021-10-08 18:39:20|363.75|361.35|363.6|361.2|363.75|361.35|363.6|361.2|0
1633718370000|2021-10-08 18:39:30|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1633718380000|2021-10-08 18:39:40|363.6|361.2|363.6|361.2|363.75|361.35|363.6|361.2|0
1633718390000|2021-10-08 18:39:50|363.75|361.35|363.9|361.5|363.9|361.5|363.75|361.35|0
1633718400000|2021-10-08 18:40:00|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1633718410000|2021-10-08 18:40:10|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1633718420000|2021-10-08 18:40:20|363.75|361.35|363.6|361.2|363.75|361.35|363.6|361.2|0
1633718430000|2021-10-08 18:40:30|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1633718440000|2021-10-08 18:40:40|363.3|360.9|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718450000|2021-10-08 18:40:50|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1633718460000|2021-10-08 18:41:00|363.3|360.9|363.15|360.75|363.3|360.9|363.15|360.75|0
1633718470000|2021-10-08 18:41:10|363.3|360.9|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718490000|2021-10-08 18:41:30|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718510000|2021-10-08 18:41:50|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1633718520000|2021-10-08 18:42:00|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1633718530000|2021-10-08 18:42:10|363.6|361.2|363.75|361.35|363.75|361.35|363.6|361.2|0
1633718540000|2021-10-08 18:42:20|363.9|361.5|363.45|361.05|363.9|361.5|363.45|361.05|0
1633718550000|2021-10-08 18:42:30|363.3|360.9|363.45|361.05|363.45|361.05|363.3|360.9|0
1633718570000|2021-10-08 18:42:50|363.3|360.9|363.45|361.05|363.45|361.05|363.3|360.9|0
1633718580000|2021-10-08 18:43:00|363.6|361.2|363.3|360.9|363.6|361.2|363.3|360.9|0
1633718590000|2021-10-08 18:43:10|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718600000|2021-10-08 18:43:20|363.45|361.05|363.3|360.9|363.6|361.2|363.3|360.9|0
1633718610000|2021-10-08 18:43:30|363.15|360.75|363.3|360.9|363.3|360.9|363.15|360.75|0
1633718620000|2021-10-08 18:43:40|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718630000|2021-10-08 18:43:50|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718640000|2021-10-08 18:44:00|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1633718650000|2021-10-08 18:44:10|363.3|360.9|363|360.6|363.3|360.9|363|360.6|0
1633718660000|2021-10-08 18:44:20|363.15|360.75|363|360.6|363.15|360.75|363|360.6|0
1633718670000|2021-10-08 18:44:30|363.15|360.75|363.15|360.75|363.15|360.75|363|360.6|0
1633718680000|2021-10-08 18:44:40|363.3|360.9|363.15|360.75|363.3|360.9|363.15|360.75|0
1633718690000|2021-10-08 18:44:50|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633718700000|2021-10-08 18:45:00|363|360.6|363|360.6|363|360.6|363|360.6|0
1633718710000|2021-10-08 18:45:10|363.15|360.75|363|360.6|363.15|360.75|363|360.6|0
1633718720000|2021-10-08 18:45:20|363.15|360.75|363.15|360.75|363.3|360.9|363.15|360.75|0
1633718730000|2021-10-08 18:45:30|363|360.6|363|360.6|363|360.6|362.85|360.45|0
1633718740000|2021-10-08 18:45:40|363.15|360.75|363.3|360.9|363.3|360.9|363.15|360.75|0
1633718750000|2021-10-08 18:45:50|363.15|360.75|363|360.6|363.15|360.75|363|360.6|0
1633718760000|2021-10-08 18:46:00|363.15|360.75|363.15|360.75|363.15|360.75|363|360.6|0
1633718770000|2021-10-08 18:46:10|363|360.6|362.85|360.45|363.15|360.75|362.85|360.45|0
1633718780000|2021-10-08 18:46:20|363|360.6|362.7|360.3|363|360.6|362.7|360.3|0
1633718790000|2021-10-08 18:46:30|362.85|360.45|362.7|360.3|362.85|360.45|362.7|360.3|0
1633718800000|2021-10-08 18:46:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633718810000|2021-10-08 18:46:50|362.7|360.3|362.85|360.45|362.85|360.45|362.7|360.3|0
1633718820000|2021-10-08 18:47:00|362.7|360.3|362.55|360.15|362.7|360.3|362.55|360.15|0
1633718830000|2021-10-08 18:47:10|362.4|360|362.55|360.15|362.55|360.15|362.4|360|0
1633718840000|2021-10-08 18:47:20|362.7|360.3|362.85|360.45|362.85|360.45|362.7|360.3|0
1633718850000|2021-10-08 18:47:30|362.7|360.3|362.55|360.15|362.7|360.3|362.55|360.15|0
1633718860000|2021-10-08 18:47:40|362.7|360.3|362.4|360|362.7|360.3|362.4|360|0
1633718890000|2021-10-08 18:48:10|362.55|360.15|362.7|360.3|362.7|360.3|362.4|360|0
1633718900000|2021-10-08 18:48:20|363|360.6|363|360.6|363.15|360.75|363|360.6|0
1633718910000|2021-10-08 18:48:30|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633718920000|2021-10-08 18:48:40|363|360.6|363.45|361.05|363.45|361.05|363|360.6|0
1633718930000|2021-10-08 18:48:50|363.6|361.2|363.6|361.2|363.75|361.35|363.6|361.2|0
1633718940000|2021-10-08 18:49:00|363.3|360.9|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718950000|2021-10-08 18:49:10|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718960000|2021-10-08 18:49:20|363.45|361.05|363.3|360.9|363.45|361.05|363.3|360.9|0
1633718970000|2021-10-08 18:49:30|363.15|360.75|363.15|360.75|363.15|360.75|363|360.6|0
1633718980000|2021-10-08 18:49:40|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633718990000|2021-10-08 18:49:50|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1633719000000|2021-10-08 18:50:00|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633719010000|2021-10-08 18:50:10|363.07|360.67|363.3|360.9|363.3|360.9|363|360.6|0
1633719020000|2021-10-08 18:50:20|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633719030000|2021-10-08 18:50:30|363|360.6|363|360.6|363|360.6|363|360.6|0
1633719040000|2021-10-08 18:50:40|363.15|360.75|363.3|360.9|363.3|360.9|363.15|360.75|0
1633719050000|2021-10-08 18:50:50|363.45|361.05|363.6|361.2|363.6|361.2|363.45|361.05|0
1633719060000|2021-10-08 18:51:00|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1633719070000|2021-10-08 18:51:10|363.15|360.75|363.45|361.05|363.45|361.05|363.15|360.75|0
1633719080000|2021-10-08 18:51:20|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1633719090000|2021-10-08 18:51:30|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1633719100000|2021-10-08 18:51:40|363.6|361.2|363.15|360.75|363.6|361.2|363.15|360.75|0
1633719110000|2021-10-08 18:51:50|363|360.6|363|360.6|363|360.6|363|360.6|0
1633719120000|2021-10-08 18:52:00|362.85|360.45|363.15|360.75|363.15|360.75|362.85|360.45|0
1633719130000|2021-10-08 18:52:10|363|360.6|363|360.6|363.15|360.75|363|360.6|0
1633719140000|2021-10-08 18:52:20|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1633719150000|2021-10-08 18:52:30|363.3|360.9|363.3|360.9|363.45|361.05|363.3|360.9|0
1633719160000|2021-10-08 18:52:40|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1633719170000|2021-10-08 18:52:50|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633719180000|2021-10-08 18:53:00|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633719190000|2021-10-08 18:53:10|363.3|360.9|363.15|360.75|363.3|360.9|363.15|360.75|0
1633719200000|2021-10-08 18:53:20|363|360.6|363|360.6|363.15|360.75|363|360.6|0
1633719210000|2021-10-08 18:53:30|363.15|360.75|363|360.6|363.15|360.75|363|360.6|0
1633719220000|2021-10-08 18:53:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633719230000|2021-10-08 18:53:50|362.92|360.52|363.15|360.75|363.15|360.75|362.85|360.45|0
1633719240000|2021-10-08 18:54:00|363|360.6|363|360.6|363|360.6|362.7|360.3|0
1633719250000|2021-10-08 18:54:10|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633719260000|2021-10-08 18:54:20|363|360.6|362.7|360.3|363|360.6|362.7|360.3|0
1633719270000|2021-10-08 18:54:30|362.85|360.45|362.55|360.15|362.85|360.45|362.4|360|0
1633719280000|2021-10-08 18:54:40|362.4|360|362.25|359.85|362.4|360|362.25|359.85|0
1633719290000|2021-10-08 18:54:50|362.4|360|362.1|359.7|362.4|360|362.1|359.7|0
1633719300000|2021-10-08 18:55:00|361.95|359.55|362.25|359.85|362.25|359.85|361.95|359.55|0
1633719310000|2021-10-08 18:55:10|362.1|359.7|362.4|360|362.4|360|362.1|359.7|0
1633719320000|2021-10-08 18:55:20|362.55|360.15|362.4|360|362.55|360.15|362.4|360|0
1633719330000|2021-10-08 18:55:30|362.25|359.85|362.55|360.15|362.55|360.15|362.25|359.85|0
1633719340000|2021-10-08 18:55:40|362.85|360.45|362.85|360.45|362.85|360.45|362.7|360.3|0
1633719350000|2021-10-08 18:55:50|363|360.6|363.45|361.05|363.45|361.05|363|360.6|0
1633719360000|2021-10-08 18:56:00|363.3|360.9|363|360.6|363.3|360.9|363|360.6|0
1633719370000|2021-10-08 18:56:10|363.15|360.75|363|360.6|363.15|360.75|363|360.6|0
1633719380000|2021-10-08 18:56:20|363.15|360.75|362.85|360.45|363.15|360.75|362.85|360.45|0
1633719390000|2021-10-08 18:56:30|363|360.6|363|360.6|363|360.6|363|360.6|0
1633719400000|2021-10-08 18:56:40|362.85|360.45|362.85|360.45|362.85|360.45|362.7|360.3|0
1633719410000|2021-10-08 18:56:50|363|360.6|363|360.6|363|360.6|362.85|360.45|0
1633719420000|2021-10-08 18:57:00|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1633719440000|2021-10-08 18:57:20|362.7|360.3|362.4|360|362.7|360.3|362.4|360|0
1633719450000|2021-10-08 18:57:30|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1633719460000|2021-10-08 18:57:40|362.7|360.3|362.55|360.15|362.7|360.3|362.55|360.15|0
1633719470000|2021-10-08 18:57:50|362.7|360.3|362.7|360.3|362.7|360.3|362.55|360.15|0
1633719480000|2021-10-08 18:58:00|362.85|360.45|362.7|360.3|362.85|360.45|362.7|360.3|0
1633719490000|2021-10-08 18:58:10|362.85|360.45|363|360.6|363|360.6|362.85|360.45|0
1633719500000|2021-10-08 18:58:20|362.85|360.45|363|360.6|363|360.6|362.85|360.45|0
1633719510000|2021-10-08 18:58:30|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1633719520000|2021-10-08 18:58:40|363|360.6|363.15|360.75|363.15|360.75|363|360.6|0
1633719530000|2021-10-08 18:58:50|363|360.6|363|360.6|363|360.6|363|360.6|0
1633719540000|2021-10-08 18:59:00|363.15|360.75|363|360.6|363.15|360.75|363|360.6|0
1633719550000|2021-10-08 18:59:10|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1633719560000|2021-10-08 18:59:20|363.15|360.75|362.84|360.44|363.15|360.75|362.84|360.44|0
1633719580000|2021-10-08 18:59:40|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1633719590000|2021-10-08 18:59:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1633719600000|2021-10-08 19:00:00|362.69|360.29|362.84|360.44|362.84|360.44|362.69|360.29|0
1633719610000|2021-10-08 19:00:10|362.69|360.29|363.14|360.74|363.14|360.74|362.69|360.29|0
1633719620000|2021-10-08 19:00:20|363.29|360.89|363.14|360.74|363.37|360.97|363.14|360.74|0
1633719630000|2021-10-08 19:00:30|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633719640000|2021-10-08 19:00:40|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633719650000|2021-10-08 19:00:50|363.29|360.89|363.75|361.35|363.75|361.35|363.29|360.89|0
1633719660000|2021-10-08 19:01:00|363.6|361.2|363.6|361.2|363.6|361.2|363.44|361.04|0
1633719670000|2021-10-08 19:01:10|363.29|360.89|363.44|361.04|363.44|361.04|363.29|360.89|0
1633719680000|2021-10-08 19:01:20|363.29|360.89|363.14|360.74|363.29|360.89|362.99|360.59|0
1633719690000|2021-10-08 19:01:30|363.07|360.67|362.99|360.59|363.07|360.67|362.99|360.59|0
1633719700000|2021-10-08 19:01:40|362.69|360.29|362.84|360.44|362.84|360.44|362.54|360.14|0
1633719710000|2021-10-08 19:01:50|362.77|360.37|362.69|360.29|362.84|360.44|362.69|360.29|0
1633719720000|2021-10-08 19:02:00|362.99|360.59|363.14|360.74|363.14|360.74|362.84|360.44|0
1633719730000|2021-10-08 19:02:10|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1633719740000|2021-10-08 19:02:20|362.69|360.29|362.39|359.99|362.69|360.29|362.39|359.99|0
1633719750000|2021-10-08 19:02:30|362.54|360.14|362.54|360.14|362.69|360.29|362.54|360.14|0
1633719760000|2021-10-08 19:02:40|362.39|359.99|361.94|359.54|362.39|359.99|361.94|359.54|0
1633719770000|2021-10-08 19:02:50|361.79|359.39|362.09|359.69|362.09|359.69|361.79|359.39|0
1633719780000|2021-10-08 19:03:00|362.24|359.84|362.24|359.84|362.24|359.84|362.09|359.69|0
1633719790000|2021-10-08 19:03:10|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1633719800000|2021-10-08 19:03:20|362.24|359.84|361.94|359.54|362.24|359.84|361.94|359.54|0
1633719810000|2021-10-08 19:03:30|362.09|359.69|361.94|359.54|362.09|359.69|361.94|359.54|0
1633719820000|2021-10-08 19:03:40|362.09|359.69|362.09|359.69|362.09|359.69|361.94|359.54|0
1633719830000|2021-10-08 19:03:50|361.94|359.54|362.24|359.84|362.24|359.84|361.94|359.54|0
1633719840000|2021-10-08 19:04:00|362.09|359.69|362.24|359.84|362.24|359.84|362.09|359.69|0
1633719850000|2021-10-08 19:04:10|362.39|359.99|362.39|359.99|362.39|359.99|362.24|359.84|0
1633719860000|2021-10-08 19:04:20|362.54|360.14|362.69|360.29|362.69|360.29|362.54|360.14|0
1633719870000|2021-10-08 19:04:30|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1633719880000|2021-10-08 19:04:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1633719890000|2021-10-08 19:04:50|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1633719900000|2021-10-08 19:05:00|363.29|360.89|363.14|360.74|363.29|360.89|362.99|360.59|0
1633719910000|2021-10-08 19:05:10|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633719920000|2021-10-08 19:05:20|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633719930000|2021-10-08 19:05:30|362.99|360.59|362.99|360.59|363.14|360.74|362.99|360.59|0
1633719940000|2021-10-08 19:05:40|362.84|360.44|362.54|360.14|362.84|360.44|362.54|360.14|0
1633719950000|2021-10-08 19:05:50|362.69|360.29|362.69|360.29|362.84|360.44|362.69|360.29|0
1633719960000|2021-10-08 19:06:00|362.84|360.44|362.84|360.44|362.99|360.59|362.84|360.44|0
1633719970000|2021-10-08 19:06:10|362.99|360.59|362.84|360.44|362.99|360.59|362.84|360.44|0
1633719980000|2021-10-08 19:06:20|362.69|360.29|362.99|360.59|362.99|360.59|362.69|360.29|0
1633719990000|2021-10-08 19:06:30|362.84|360.44|362.84|360.44|362.99|360.59|362.84|360.44|0
1633720000000|2021-10-08 19:06:40|362.69|360.29|362.84|360.44|362.84|360.44|362.69|360.29|0
1633720010000|2021-10-08 19:06:50|362.99|360.59|362.84|360.44|362.99|360.59|362.84|360.44|0
1633720020000|2021-10-08 19:07:00|362.69|360.29|362.84|360.44|362.84|360.44|362.69|360.29|0
1633720030000|2021-10-08 19:07:10|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633720040000|2021-10-08 19:07:20|362.99|360.59|363.29|360.89|363.29|360.89|362.99|360.59|0
1633720050000|2021-10-08 19:07:30|363.74|361.34|364.04|361.64|364.04|361.64|363.74|361.34|0
1633720060000|2021-10-08 19:07:40|363.89|361.49|364.19|361.79|364.19|361.79|363.89|361.49|0
1633720070000|2021-10-08 19:07:50|364.34|361.94|364.19|361.79|364.34|361.94|364.19|361.79|0
1633720080000|2021-10-08 19:08:00|364.34|361.94|364.04|361.64|364.34|361.94|364.04|361.64|0
1633720090000|2021-10-08 19:08:10|363.89|361.49|363.89|361.49|364.04|361.64|363.89|361.49|0
1633720100000|2021-10-08 19:08:20|363.74|361.34|363.59|361.19|363.74|361.34|363.44|361.04|0
1633720110000|2021-10-08 19:08:30|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1633720120000|2021-10-08 19:08:40|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1633720130000|2021-10-08 19:08:50|363.44|361.04|363.59|361.19|363.59|361.19|363.44|361.04|0
1633720140000|2021-10-08 19:09:00|363.74|361.34|363.44|361.04|363.74|361.34|363.44|361.04|0
1633720150000|2021-10-08 19:09:10|362.99|360.59|363.14|360.74|363.29|360.89|362.99|360.59|0
1633720160000|2021-10-08 19:09:20|363.29|360.89|363.59|361.19|363.59|361.19|363.29|360.89|0
1633720170000|2021-10-08 19:09:30|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1633720180000|2021-10-08 19:09:40|363.59|361.19|363.74|361.34|363.74|361.34|363.59|361.19|0
1633720190000|2021-10-08 19:09:50|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1633720200000|2021-10-08 19:10:00|363.59|361.19|363.59|361.19|363.74|361.34|363.44|361.04|0
1633720210000|2021-10-08 19:10:10|363.74|361.34|363.44|361.04|363.74|361.34|363.44|361.04|0
1633720220000|2021-10-08 19:10:20|363.59|361.19|363.74|361.34|363.74|361.34|363.59|361.19|0
1633720230000|2021-10-08 19:10:30|363.59|361.19|363.44|361.04|363.59|361.19|363.44|361.04|0
1633720240000|2021-10-08 19:10:40|363.51|361.11|363.44|361.04|363.59|361.19|363.44|361.04|0
1633720250000|2021-10-08 19:10:50|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1633720260000|2021-10-08 19:11:00|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1633720270000|2021-10-08 19:11:10|364.04|361.64|364.19|361.79|364.19|361.79|364.04|361.64|0
1633720280000|2021-10-08 19:11:20|364.34|361.94|364.64|362.24|364.64|362.24|364.34|361.94|0
1633720290000|2021-10-08 19:11:30|364.79|362.39|364.57|362.17|364.79|362.39|364.57|362.17|0
1633720300000|2021-10-08 19:11:40|364.49|362.09|364.79|362.39|364.79|362.39|364.34|361.94|0
1633720310000|2021-10-08 19:11:50|364.64|362.24|364.94|362.54|364.94|362.54|364.64|362.24|0
1633720320000|2021-10-08 19:12:00|364.79|362.39|364.79|362.39|364.79|362.39|364.64|362.24|0
1633720330000|2021-10-08 19:12:10|364.64|362.24|364.64|362.24|364.64|362.24|364.49|362.09|0
1633720340000|2021-10-08 19:12:20|364.49|362.09|364.34|361.94|364.49|362.09|364.34|361.94|0
1633720350000|2021-10-08 19:12:30|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1633720360000|2021-10-08 19:12:40|364.49|362.09|364.49|362.09|364.64|362.24|364.49|362.09|0
1633720370000|2021-10-08 19:12:50|364.34|361.94|363.89|361.49|364.34|361.94|363.89|361.49|0
1633720380000|2021-10-08 19:13:00|364.04|361.64|363.74|361.34|364.04|361.64|363.74|361.34|0
1633720390000|2021-10-08 19:13:10|363.89|361.49|363.89|361.49|364.04|361.64|363.89|361.49|0
1633720400000|2021-10-08 19:13:20|364.04|361.64|364.04|361.64|364.34|361.94|364.04|361.64|0
1633720410000|2021-10-08 19:13:30|364.34|361.94|364.19|361.79|364.34|361.94|364.19|361.79|0
1633720420000|2021-10-08 19:13:40|364.34|361.94|364.19|361.79|364.34|361.94|364.19|361.79|0
1633720430000|2021-10-08 19:13:50|364.04|361.64|364.19|361.79|364.19|361.79|364.04|361.64|0
1633720440000|2021-10-08 19:14:00|364.34|361.94|364.04|361.64|364.34|361.94|364.04|361.64|0
1633720450000|2021-10-08 19:14:10|363.89|361.49|363.89|361.49|364.04|361.64|363.89|361.49|0
1633720460000|2021-10-08 19:14:20|364.04|361.64|364.19|361.79|364.19|361.79|363.89|361.49|0
1633720470000|2021-10-08 19:14:30|364.34|361.94|364.19|361.79|364.34|361.94|364.19|361.79|0
1633720480000|2021-10-08 19:14:40|364.34|361.94|364.19|361.79|364.34|361.94|364.19|361.79|0
1633720490000|2021-10-08 19:14:50|364.34|361.94|364.19|361.79|364.34|361.94|364.19|361.79|0
1633720500000|2021-10-08 19:15:00|364.34|361.94|364.19|361.79|364.34|361.94|364.04|361.64|0
1633720510000|2021-10-08 19:15:10|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1633720520000|2021-10-08 19:15:20|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1633720530000|2021-10-08 19:15:30|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1633720540000|2021-10-08 19:15:40|363.89|361.49|363.74|361.34|363.89|361.49|363.74|361.34|0
1633720550000|2021-10-08 19:15:50|363.59|361.19|363.74|361.34|363.74|361.34|363.59|361.19|0
1633720570000|2021-10-08 19:16:10|363.59|361.19|363.29|360.89|363.59|361.19|363.29|360.89|0
1633720580000|2021-10-08 19:16:20|363.14|360.74|363.29|360.89|363.29|360.89|363.14|360.74|0
1633720590000|2021-10-08 19:16:30|363.44|361.04|362.99|360.59|363.44|361.04|362.99|360.59|0
1633720600000|2021-10-08 19:16:40|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1633720610000|2021-10-08 19:16:50|362.99|360.59|363.14|360.74|363.29|360.89|362.99|360.59|0
1633720620000|2021-10-08 19:17:00|363.29|360.89|363.29|360.89|363.44|361.04|363.29|360.89|0
1633720630000|2021-10-08 19:17:10|363.44|361.04|363.29|360.89|363.44|361.04|363.29|360.89|0
1633720640000|2021-10-08 19:17:20|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1633720650000|2021-10-08 19:17:30|362.99|360.59|362.84|360.44|362.99|360.59|362.84|360.44|0
1633720660000|2021-10-08 19:17:40|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1633720670000|2021-10-08 19:17:50|362.54|360.14|362.69|360.29|362.69|360.29|362.54|360.14|0
1633720680000|2021-10-08 19:18:00|362.54|360.14|362.39|359.99|362.54|360.14|362.39|359.99|0
1633720690000|2021-10-08 19:18:10|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1633720700000|2021-10-08 19:18:20|362.61|360.21|362.69|360.29|362.69|360.29|362.61|360.21|0
1633720710000|2021-10-08 19:18:30|362.54|360.14|362.84|360.44|362.84|360.44|362.54|360.14|0
1633720720000|2021-10-08 19:18:40|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633720730000|2021-10-08 19:18:50|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1633720740000|2021-10-08 19:19:00|363.14|360.74|362.84|360.44|363.14|360.74|362.84|360.44|0
1633720750000|2021-10-08 19:19:10|362.99|360.59|362.84|360.44|362.99|360.59|362.84|360.44|0
1633720760000|2021-10-08 19:19:20|362.69|360.29|362.99|360.59|362.99|360.59|362.69|360.29|0
1633720770000|2021-10-08 19:19:30|362.84|360.44|363.29|360.89|363.29|360.89|362.84|360.44|0
1633720780000|2021-10-08 19:19:40|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1633720790000|2021-10-08 19:19:50|363.59|361.19|363.44|361.04|363.59|361.19|363.44|361.04|0
1633720800000|2021-10-08 19:20:00|363.59|361.19|363.29|360.89|363.59|361.19|363.29|360.89|0
1633720810000|2021-10-08 19:20:10|363.14|360.74|362.99|360.59|363.14|360.74|362.99|360.59|0
1633720820000|2021-10-08 19:20:20|363.14|360.74|362.99|360.59|363.29|360.89|362.99|360.59|0
1633720830000|2021-10-08 19:20:30|362.84|360.44|362.54|360.14|362.84|360.44|362.54|360.14|0
1633720840000|2021-10-08 19:20:40|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1633720860000|2021-10-08 19:21:00|362.24|359.84|362.69|360.29|362.69|360.29|362.24|359.84|0
1633720870000|2021-10-08 19:21:10|362.84|360.44|362.69|360.29|362.84|360.44|362.69|360.29|0
1633720880000|2021-10-08 19:21:20|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1633720890000|2021-10-08 19:21:30|362.99|360.59|362.84|360.44|362.99|360.59|362.84|360.44|0
1633720910000|2021-10-08 19:21:50|362.99|360.59|362.84|360.44|362.99|360.59|362.84|360.44|0
1633720920000|2021-10-08 19:22:00|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633720930000|2021-10-08 19:22:10|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633720940000|2021-10-08 19:22:20|362.99|360.59|362.84|360.44|362.99|360.59|362.84|360.44|0
1633720950000|2021-10-08 19:22:30|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633720960000|2021-10-08 19:22:40|363.44|361.04|363.89|361.49|363.89|361.49|363.44|361.04|0
1633720970000|2021-10-08 19:22:50|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1633720980000|2021-10-08 19:23:00|364.19|361.79|364.04|361.64|364.19|361.79|364.04|361.64|0
1633720990000|2021-10-08 19:23:10|363.89|361.49|363.74|361.34|363.89|361.49|363.74|361.34|0
1633721000000|2021-10-08 19:23:20|364.04|361.64|364.04|361.64|364.19|361.79|364.04|361.64|0
1633721010000|2021-10-08 19:23:30|363.89|361.49|364.04|361.64|364.04|361.64|363.89|361.49|0
1633721020000|2021-10-08 19:23:40|363.89|361.49|364.04|361.64|364.04|361.64|363.89|361.49|0
1633721030000|2021-10-08 19:23:50|363.89|361.49|363.74|361.34|363.89|361.49|363.74|361.34|0
1633721040000|2021-10-08 19:24:00|363.59|361.19|363.29|360.89|363.74|361.34|363.29|360.89|0
1633721050000|2021-10-08 19:24:10|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1633721060000|2021-10-08 19:24:20|363.29|360.89|362.98|360.58|363.29|360.89|362.98|360.58|0
1633721070000|2021-10-08 19:24:30|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1633721080000|2021-10-08 19:24:40|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1633721090000|2021-10-08 19:24:50|363.13|360.73|362.83|360.43|363.13|360.73|362.83|360.43|0
1633721100000|2021-10-08 19:25:00|362.91|360.51|363.13|360.73|363.29|360.89|362.91|360.51|0
1633721110000|2021-10-08 19:25:10|362.98|360.58|363.13|360.73|363.13|360.73|362.98|360.58|0
1633721120000|2021-10-08 19:25:20|362.98|360.58|362.68|360.28|362.98|360.58|362.68|360.28|0
1633721130000|2021-10-08 19:25:30|362.53|360.13|362.68|360.28|362.68|360.28|362.53|360.13|0
1633721140000|2021-10-08 19:25:40|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1633721150000|2021-10-08 19:25:50|362.68|360.28|362.68|360.28|362.83|360.43|362.68|360.28|0
1633721160000|2021-10-08 19:26:00|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1633721170000|2021-10-08 19:26:10|362.98|360.58|363.13|360.73|363.13|360.73|362.98|360.58|0
1633721180000|2021-10-08 19:26:20|362.98|360.58|363.28|360.88|363.28|360.88|362.98|360.58|0
1633721190000|2021-10-08 19:26:30|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1633721200000|2021-10-08 19:26:40|363.28|360.88|363.43|361.03|363.43|361.03|363.28|360.88|0
1633721210000|2021-10-08 19:26:50|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1633721220000|2021-10-08 19:27:00|363.21|360.81|363.43|361.03|363.58|361.18|363.21|360.81|0
1633721240000|2021-10-08 19:27:20|363.28|360.88|363.43|361.03|363.43|361.03|363.28|360.88|0
1633721250000|2021-10-08 19:27:30|363.58|361.18|363.58|361.18|363.58|361.18|363.58|361.18|0
1633721260000|2021-10-08 19:27:40|363.43|361.03|363.58|361.18|363.58|361.18|363.43|361.03|0
1633721270000|2021-10-08 19:27:50|363.73|361.33|363.43|361.03|363.73|361.33|363.43|361.03|0
1633721280000|2021-10-08 19:28:00|363.28|360.88|362.98|360.58|363.28|360.88|362.98|360.58|0
1633721290000|2021-10-08 19:28:10|362.91|360.51|363.13|360.73|363.13|360.73|362.91|360.51|0
1633721300000|2021-10-08 19:28:20|362.98|360.58|362.98|360.58|363.13|360.73|362.98|360.58|0
1633721310000|2021-10-08 19:28:30|362.83|360.43|362.98|360.58|362.98|360.58|362.83|360.43|0
1633721320000|2021-10-08 19:28:40|363.13|360.73|363.28|360.88|363.28|360.88|363.13|360.73|0
1633721330000|2021-10-08 19:28:50|363.13|360.73|363.28|360.88|363.28|360.88|363.13|360.73|0
1633721340000|2021-10-08 19:29:00|363.13|360.73|362.98|360.58|363.13|360.73|362.98|360.58|0
1633721350000|2021-10-08 19:29:10|362.83|360.43|362.98|360.58|362.98|360.58|362.83|360.43|0
1633721360000|2021-10-08 19:29:20|363.13|360.73|362.98|360.58|363.13|360.73|362.98|360.58|0
1633721370000|2021-10-08 19:29:30|363.13|360.73|363.28|360.88|363.28|360.88|363.13|360.73|0
1633721380000|2021-10-08 19:29:40|363.43|361.03|363.28|360.88|363.43|361.03|363.28|360.88|0
1633721390000|2021-10-08 19:29:50|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1633721400000|2021-10-08 19:30:00|363.28|360.88|363.13|360.73|363.28|360.88|363.13|360.73|0
1633721410000|2021-10-08 19:30:10|362.98|360.58|363.13|360.73|363.28|360.88|362.98|360.58|0
1633721420000|2021-10-08 19:30:20|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1633721430000|2021-10-08 19:30:30|363.28|360.88|363.13|360.73|363.28|360.88|363.13|360.73|0
1633721440000|2021-10-08 19:30:40|362.98|360.58|362.83|360.43|362.98|360.58|362.83|360.43|0
1633721450000|2021-10-08 19:30:50|362.68|360.28|362.38|359.98|362.68|360.28|362.38|359.98|0
1633721460000|2021-10-08 19:31:00|362.53|360.13|362.68|360.28|362.68|360.28|362.53|360.13|0
1633721470000|2021-10-08 19:31:10|362.83|360.43|362.98|360.58|362.98|360.58|362.83|360.43|0
1633721480000|2021-10-08 19:31:20|363.13|360.73|363.28|360.88|363.43|361.03|363.13|360.73|0
1633721490000|2021-10-08 19:31:30|363.13|360.73|363.28|360.88|363.28|360.88|363.13|360.73|0
1633721500000|2021-10-08 19:31:40|363.13|360.73|363.13|360.73|363.28|360.88|363.13|360.73|0
1633721510000|2021-10-08 19:31:50|362.98|360.58|362.83|360.43|362.98|360.58|362.83|360.43|0
1633721520000|2021-10-08 19:32:00|362.68|360.28|362.83|360.43|362.83|360.43|362.68|360.28|0
1633721530000|2021-10-08 19:32:10|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1633721540000|2021-10-08 19:32:20|362.53|360.13|362.38|359.98|362.53|360.13|362.38|359.98|0
1633721550000|2021-10-08 19:32:30|362.23|359.83|361.78|359.38|362.23|359.83|361.78|359.38|0
1633721560000|2021-10-08 19:32:40|361.93|359.53|362.23|359.83|362.23|359.83|361.93|359.53|0
1633721570000|2021-10-08 19:32:50|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1633721580000|2021-10-08 19:33:00|362.38|359.98|361.78|359.38|362.38|359.98|361.78|359.38|0
1633721590000|2021-10-08 19:33:10|362.08|359.68|362.08|359.68|362.08|359.68|361.93|359.53|0
1633721600000|2021-10-08 19:33:20|362.23|359.83|362.08|359.68|362.23|359.83|362.08|359.68|0
1633721610000|2021-10-08 19:33:30|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1633721620000|2021-10-08 19:33:40|362.08|359.68|362.23|359.83|362.23|359.83|362.08|359.68|0
1633721630000|2021-10-08 19:33:50|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1633721640000|2021-10-08 19:34:00|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1633721650000|2021-10-08 19:34:10|362.38|359.98|362.53|360.13|362.68|360.28|362.38|359.98|0
1633721660000|2021-10-08 19:34:20|362.38|359.98|362.53|360.13|362.53|360.13|362.38|359.98|0
1633721670000|2021-10-08 19:34:30|362.23|359.83|362.38|359.98|362.38|359.98|362.08|359.68|0
1633721690000|2021-10-08 19:34:50|362.53|360.13|362.23|359.83|362.53|360.13|362.23|359.83|0
1633721700000|2021-10-08 19:35:00|362.38|359.98|362.38|359.98|362.38|359.98|362.38|359.98|0
1633721710000|2021-10-08 19:35:10|362.23|359.83|362.08|359.68|362.23|359.83|362.08|359.68|0
1633721720000|2021-10-08 19:35:20|361.93|359.53|361.78|359.38|361.93|359.53|361.78|359.38|0
1633721730000|2021-10-08 19:35:30|361.48|359.08|361.33|358.93|361.48|359.08|361.33|358.93|0
1633721740000|2021-10-08 19:35:40|361.18|358.78|361.33|358.93|361.33|358.93|361.18|358.78|0
1633721750000|2021-10-08 19:35:50|361.18|358.78|360.88|358.48|361.18|358.78|360.88|358.48|0
1633721760000|2021-10-08 19:36:00|361.03|358.63|360.28|357.88|361.03|358.63|360.28|357.88|0
1633721770000|2021-10-08 19:36:10|360.43|358.03|360.28|357.88|360.43|358.03|360.28|357.88|0
1633721780000|2021-10-08 19:36:20|360.13|357.73|359.98|357.58|360.13|357.73|359.98|357.58|0
1633721790000|2021-10-08 19:36:30|359.68|357.28|359.54|357.14|359.68|357.28|359.54|357.14|0
1633721800000|2021-10-08 19:36:40|359.39|356.99|359.09|356.69|359.54|357.14|359.09|356.69|0
1633721810000|2021-10-08 19:36:50|358.94|356.54|358.94|356.54|358.94|356.54|358.49|356.09|0
1633721820000|2021-10-08 19:37:00|359.09|356.69|359.09|356.69|359.24|356.84|359.09|356.69|0
1633721830000|2021-10-08 19:37:10|358.94|356.54|359.24|356.84|359.24|356.84|358.94|356.54|0
1633721840000|2021-10-08 19:37:20|359.09|356.69|358.49|356.09|359.09|356.69|358.49|356.09|0
1633721850000|2021-10-08 19:37:30|358.64|356.24|358.94|356.54|358.94|356.54|358.64|356.24|0
1633721860000|2021-10-08 19:37:40|358.79|356.39|358.64|356.24|358.79|356.39|358.64|356.24|0
1633721870000|2021-10-08 19:37:50|358.94|356.54|358.94|356.54|358.94|356.54|358.79|356.39|0
1633721880000|2021-10-08 19:38:00|359.24|356.84|359.09|356.69|359.24|356.84|359.09|356.69|0
1633721890000|2021-10-08 19:38:10|359.24|356.84|359.53|357.13|359.53|357.13|359.24|356.84|0
1633721900000|2021-10-08 19:38:20|359.39|356.99|359.39|356.99|359.39|356.99|359.24|356.84|0
1633721910000|2021-10-08 19:38:30|359.24|356.84|359.53|357.13|359.53|357.13|359.24|356.84|0
1633721920000|2021-10-08 19:38:40|359.68|357.28|359.53|357.13|359.83|357.43|359.53|357.13|0
1633721930000|2021-10-08 19:38:50|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1633721940000|2021-10-08 19:39:00|359.38|356.98|359.68|357.28|359.68|357.28|359.38|356.98|0
1633721950000|2021-10-08 19:39:10|359.53|357.13|359.38|356.98|359.53|357.13|359.38|356.98|0
1633721960000|2021-10-08 19:39:20|359.53|357.13|359.53|357.13|359.53|357.13|359.38|356.98|0
1633721970000|2021-10-08 19:39:30|359.38|356.98|358.79|356.39|359.38|356.98|358.79|356.39|0
1633721980000|2021-10-08 19:39:40|358.94|356.54|359.24|356.84|359.24|356.84|358.94|356.54|0
1633721990000|2021-10-08 19:39:50|359.09|356.69|359.53|357.13|359.53|357.13|359.09|356.69|0
1633722000000|2021-10-08 19:40:00|359.09|356.69|359.24|356.84|359.38|356.98|359.09|356.69|0
1633722010000|2021-10-08 19:40:10|359.38|356.98|359.53|357.13|359.53|357.13|359.38|356.98|0
1633722020000|2021-10-08 19:40:20|359.68|357.28|359.75|357.35|359.75|357.35|359.68|357.28|0
1633722030000|2021-10-08 19:40:30|359.68|357.28|359.83|357.43|359.83|357.43|359.68|357.28|0
1633722040000|2021-10-08 19:40:40|359.98|357.58|359.68|357.28|359.98|357.58|359.68|357.28|0
1633722050000|2021-10-08 19:40:50|359.53|357.13|359.38|356.98|359.53|357.13|359.38|356.98|0
1633722060000|2021-10-08 19:41:00|359.53|357.13|359.98|357.58|359.98|357.58|359.53|357.13|0
1633722070000|2021-10-08 19:41:10|360.28|357.88|359.98|357.58|360.28|357.88|359.98|357.58|0
1633722080000|2021-10-08 19:41:20|360.13|357.73|359.98|357.58|360.13|357.73|359.98|357.58|0
1633722090000|2021-10-08 19:41:30|360.13|357.73|359.98|357.58|360.13|357.73|359.98|357.58|0
1633722100000|2021-10-08 19:41:40|360.13|357.73|360.05|357.65|360.13|357.73|359.98|357.58|0
1633722110000|2021-10-08 19:41:50|359.83|357.43|359.68|357.28|359.83|357.43|359.68|357.28|0
1633722120000|2021-10-08 19:42:00|359.53|357.13|359.38|356.98|359.53|357.13|359.38|356.98|0
1633722130000|2021-10-08 19:42:10|359.08|356.68|358.94|356.54|359.08|356.68|358.94|356.54|0
1633722140000|2021-10-08 19:42:20|358.79|356.39|359.08|356.68|359.08|356.68|358.79|356.39|0
1633722150000|2021-10-08 19:42:30|358.94|356.54|358.94|356.54|358.94|356.54|358.79|356.39|0
1633722160000|2021-10-08 19:42:40|358.64|356.24|358.49|356.09|358.64|356.24|358.49|356.09|0
1633722170000|2021-10-08 19:42:50|358.34|355.94|358.04|355.64|358.34|355.94|358.04|355.64|0
1633722180000|2021-10-08 19:43:00|358.34|355.94|358.34|355.94|358.34|355.94|358.19|355.79|0
1633722190000|2021-10-08 19:43:10|358.49|356.09|357.89|355.49|358.49|356.09|357.89|355.49|0
1633722200000|2021-10-08 19:43:20|358.04|355.64|357.89|355.49|358.04|355.64|357.89|355.49|0
1633722210000|2021-10-08 19:43:30|358.04|355.64|357.89|355.49|358.04|355.64|357.74|355.34|0
1633722220000|2021-10-08 19:43:40|358.04|355.64|358.19|355.79|358.19|355.79|358.04|355.64|0
1633722230000|2021-10-08 19:43:50|358.04|355.64|357.89|355.49|358.04|355.64|357.89|355.49|0
1633722240000|2021-10-08 19:44:00|357.74|355.34|358.04|355.64|358.04|355.64|357.74|355.34|0
1633722250000|2021-10-08 19:44:10|357.89|355.49|357.89|355.49|358.04|355.64|357.89|355.49|0
1633722260000|2021-10-08 19:44:20|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1633722270000|2021-10-08 19:44:30|357.89|355.49|358.04|355.64|358.04|355.64|357.89|355.49|0
1633722280000|2021-10-08 19:44:40|357.89|355.49|358.04|355.64|358.04|355.64|357.89|355.49|0
1633722290000|2021-10-08 19:44:50|358.19|355.79|358.19|355.79|358.19|355.79|358.19|355.79|0
1633722300000|2021-10-08 19:45:00|358.04|355.64|358.19|355.79|358.26|355.86|358.04|355.64|0
1633722310000|2021-10-08 19:45:10|358.34|355.94|358.19|355.79|358.34|355.94|358.19|355.79|0
1633722320000|2021-10-08 19:45:20|358.04|355.64|357.89|355.49|358.04|355.64|357.89|355.49|0
1633722330000|2021-10-08 19:45:30|358.04|355.64|357.89|355.49|358.04|355.64|357.89|355.49|0
1633722340000|2021-10-08 19:45:40|358.04|355.64|357.89|355.49|358.04|355.64|357.89|355.49|0
1633722350000|2021-10-08 19:45:50|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1633722360000|2021-10-08 19:46:00|357.89|355.49|357.89|355.49|357.89|355.49|357.74|355.34|0
1633722370000|2021-10-08 19:46:10|358.04|355.64|358.04|355.64|358.19|355.79|358.04|355.64|0
1633722380000|2021-10-08 19:46:20|358.19|355.79|358.64|356.24|358.64|356.24|358.19|355.79|0
1633722390000|2021-10-08 19:46:30|358.93|356.53|358.93|356.53|358.93|356.53|358.78|356.38|0
1633722400000|2021-10-08 19:46:40|359.08|356.68|358.78|356.38|359.08|356.68|358.78|356.38|0
1633722410000|2021-10-08 19:46:50|358.93|356.53|358.78|356.38|358.93|356.53|358.78|356.38|0
1633722420000|2021-10-08 19:47:00|358.49|356.09|358.78|356.38|358.78|356.38|358.49|356.09|0
1633722430000|2021-10-08 19:47:10|358.64|356.24|358.93|356.53|358.93|356.53|358.64|356.24|0
1633722440000|2021-10-08 19:47:20|359.08|356.68|358.78|356.38|359.08|356.68|358.78|356.38|0
1633722450000|2021-10-08 19:47:30|358.93|356.53|359.08|356.68|359.08|356.68|358.93|356.53|0
1633722460000|2021-10-08 19:47:40|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1633722470000|2021-10-08 19:47:50|359.23|356.83|358.93|356.53|359.23|356.83|358.93|356.53|0
1633722480000|2021-10-08 19:48:00|359.08|356.68|359.23|356.83|359.23|356.83|359.08|356.68|0
1633722490000|2021-10-08 19:48:10|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1633722500000|2021-10-08 19:48:20|359.08|356.68|358.93|356.53|359.08|356.68|358.93|356.53|0
1633722510000|2021-10-08 19:48:30|358.78|356.38|358.04|355.64|358.78|356.38|358.04|355.64|0
1633722520000|2021-10-08 19:48:40|357.89|355.49|358.04|355.64|358.04|355.64|357.89|355.49|0
1633722530000|2021-10-08 19:48:50|358.19|355.79|358.04|355.64|358.19|355.79|358.04|355.64|0
1633722540000|2021-10-08 19:49:00|357.89|355.49|357.89|355.49|358.04|355.64|357.89|355.49|0
1633722550000|2021-10-08 19:49:10|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1633722560000|2021-10-08 19:49:20|357.89|355.49|357.74|355.34|358.04|355.64|357.74|355.34|0
1633722570000|2021-10-08 19:49:30|357.89|355.49|357.14|354.74|357.89|355.49|357.14|354.74|0
1633722580000|2021-10-08 19:49:40|357.29|354.89|357.59|355.19|357.74|355.34|357.29|354.89|0
1633722590000|2021-10-08 19:49:50|357.44|355.04|357.14|354.74|357.44|355.04|357.14|354.74|0
1633722600000|2021-10-08 19:50:00|356.4|354|356.25|353.85|356.55|354.15|356.25|353.85|0
1633722610000|2021-10-08 19:50:10|355.36|352.96|355.36|352.96|355.51|353.11|355.36|352.96|0
1633722620000|2021-10-08 19:50:20|355.06|352.66|355.21|352.81|355.36|352.96|355.06|352.66|0
1633722630000|2021-10-08 19:50:30|355.36|352.96|355.66|353.26|355.66|353.26|355.36|352.96|0
1633722640000|2021-10-08 19:50:40|355.8|353.4|355.8|353.4|355.8|353.4|355.66|353.26|0
1633722650000|2021-10-08 19:50:50|356.1|353.7|356.85|354.45|356.85|354.45|356.1|353.7|0
1633722660000|2021-10-08 19:51:00|356.7|354.3|357.59|355.19|357.59|355.19|356.55|354.15|0
1633722670000|2021-10-08 19:51:10|357.89|355.49|357.44|355.04|357.89|355.49|357.44|355.04|0
1633722680000|2021-10-08 19:51:20|357.29|354.89|357.29|354.89|357.44|355.04|357.14|354.74|0
1633722690000|2021-10-08 19:51:30|356.99|354.59|356.99|354.59|356.99|354.59|356.99|354.59|0
1633722700000|2021-10-08 19:51:40|357.29|354.89|355.19|352.79|357.29|354.89|355.19|352.79|0
1633722710000|2021-10-08 19:51:50|357.29|354.89|357.15|354.75|357.29|354.89|357.15|354.75|0
1633722720000|2021-10-08 19:52:00|357|354.6|357.29|354.89|357.29|354.89|357|354.6|0
1633722730000|2021-10-08 19:52:10|357.15|354.75|357.59|355.19|357.89|355.49|357.15|354.75|0
1633722740000|2021-10-08 19:52:20|357.74|355.34|358.04|355.64|358.04|355.64|357.74|355.34|0
1633722750000|2021-10-08 19:52:30|357.59|355.19|357.74|355.34|357.89|355.49|357.59|355.19|0
1633722760000|2021-10-08 19:52:40|357.44|355.04|357.44|355.04|357.44|355.04|357.29|354.89|0
1633722770000|2021-10-08 19:52:50|357.59|355.19|358.34|355.94|358.34|355.94|357.59|355.19|0
1633722780000|2021-10-08 19:53:00|358.49|356.09|357.89|355.49|358.49|356.09|357.89|355.49|0
1633722790000|2021-10-08 19:53:10|358.19|355.79|358.19|355.79|358.34|355.94|358.19|355.79|0
1633722800000|2021-10-08 19:53:20|358.34|355.94|358.04|355.64|358.34|355.94|358.04|355.64|0
1633722810000|2021-10-08 19:53:30|357.89|355.49|357.59|355.19|357.89|355.49|357.59|355.19|0
1633722820000|2021-10-08 19:53:40|357.74|355.34|357.59|355.19|357.74|355.34|357.59|355.19|0
1633722830000|2021-10-08 19:53:50|357.74|355.34|357.74|355.34|357.74|355.34|357.59|355.19|0
1633722840000|2021-10-08 19:54:00|357.89|355.49|357.89|355.49|357.89|355.49|357.74|355.34|0
1633722850000|2021-10-08 19:54:10|357.74|355.34|357.44|355.04|357.74|355.34|357.44|355.04|0
1633722860000|2021-10-08 19:54:20|357.59|355.19|357.14|354.74|357.59|355.19|357.14|354.74|0
1633722870000|2021-10-08 19:54:30|357|354.6|356.85|354.45|357|354.6|356.85|354.45|0
1633722880000|2021-10-08 19:54:40|357|354.6|356.85|354.45|357|354.6|356.85|354.45|0
1633722890000|2021-10-08 19:54:50|356.7|354.3|357|354.6|357|354.6|356.7|354.3|0
1633722900000|2021-10-08 19:55:00|357.14|354.74|357.14|354.74|357.29|354.89|357.14|354.74|0
1633722910000|2021-10-08 19:55:10|357.29|354.89|356.85|354.45|357.29|354.89|356.85|354.45|0
1633722920000|2021-10-08 19:55:20|357|354.6|357.44|355.04|357.59|355.19|357|354.6|0
1633722930000|2021-10-08 19:55:30|357|354.6|357|354.6|357|354.6|357|354.6|0
1633722940000|2021-10-08 19:55:40|357.14|354.74|357.14|354.74|357.14|354.74|357|354.6|0
1633722950000|2021-10-08 19:55:50|357|354.6|357.14|354.74|357.14|354.74|357|354.6|0
1633722960000|2021-10-08 19:56:00|357|354.6|357.14|354.74|357.14|354.74|357|354.6|0
1633722970000|2021-10-08 19:56:10|357|354.6|357.14|354.74|357.14|354.74|356.85|354.45|0
1633722980000|2021-10-08 19:56:20|357.74|355.34|357.89|355.49|357.89|355.49|357.74|355.34|0
1633722990000|2021-10-08 19:56:30|358.04|355.64|357.89|355.49|358.19|355.79|357.89|355.49|0
1633723000000|2021-10-08 19:56:40|358.19|355.79|357.89|355.49|358.19|355.79|357.89|355.49|0
1633723010000|2021-10-08 19:56:50|358.04|355.64|357.89|355.49|358.04|355.64|357.89|355.49|0
1633723020000|2021-10-08 19:57:00|357.74|355.34|358.19|355.79|358.19|355.79|357.74|355.34|0
1633723030000|2021-10-08 19:57:10|358.04|355.64|358.19|355.79|358.19|355.79|358.04|355.64|0
1633723040000|2021-10-08 19:57:20|358.34|355.94|358.19|355.79|358.34|355.94|358.04|355.64|0
1633723050000|2021-10-08 19:57:30|358.04|355.64|358.63|356.23|358.63|356.23|358.04|355.64|0
1633723060000|2021-10-08 19:57:40|358.78|356.38|358.48|356.08|358.78|356.38|358.48|356.08|0
1633723070000|2021-10-08 19:57:50|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1633723080000|2021-10-08 19:58:00|358.33|355.93|358.63|356.23|358.63|356.23|358.33|355.93|0
1633723090000|2021-10-08 19:58:10|358.48|356.08|358.04|355.64|358.48|356.08|358.04|355.64|0
1633723100000|2021-10-08 19:58:20|358.33|355.93|358.48|356.08|358.63|356.23|358.33|355.93|0
1633723110000|2021-10-08 19:58:30|358.33|355.93|358.19|355.79|358.33|355.93|358.04|355.64|0
1633723120000|2021-10-08 19:58:40|358.04|355.64|358.19|355.79|358.19|355.79|358.04|355.64|0
1633723130000|2021-10-08 19:58:50|358.04|355.64|357.74|355.34|358.19|355.79|357.74|355.34|0
1633723140000|2021-10-08 19:59:00|358.04|355.64|357.44|355.04|358.04|355.64|357.44|355.04|0
1633723150000|2021-10-08 19:59:10|357.59|355.19|357.74|355.34|357.74|355.34|357.44|355.04|0
1633723160000|2021-10-08 19:59:20|357.59|355.19|357.74|355.34|357.74|355.34|357.44|355.04|0
1633723170000|2021-10-08 19:59:30|357.59|355.19|357.29|354.89|357.59|355.19|357.29|354.89|0
1633723180000|2021-10-08 19:59:40|357.14|354.74|356.84|354.44|357.14|354.74|356.84|354.44|0
1633723190000|2021-10-08 19:59:50|356.55|354.15|356.55|354.15|356.55|354.15|356.4|354|0
1633723200000|2021-10-08 20:00:00|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1633723210000|2021-10-08 20:00:10|356.25|353.85|356.55|354.15|356.55|354.15|356.25|353.85|0
1633723220000|2021-10-08 20:00:20|356.25|353.85|356.1|353.7|356.55|354.15|356.1|353.7|0
1633723230000|2021-10-08 20:00:30|356.4|354|356.4|354|356.55|354.15|356.4|354|0
1633723240000|2021-10-08 20:00:40|356.55|354.15|356.7|354.3|356.7|354.3|356.55|354.15|0
1633723250000|2021-10-08 20:00:50|356.84|354.44|356.7|354.3|356.84|354.44|356.7|354.3|0
1633723260000|2021-10-08 20:01:00|356.84|354.44|356.55|354.15|356.84|354.44|356.55|354.15|0
1633723280000|2021-10-08 20:01:20|356.25|353.85|355.95|353.55|356.25|353.85|355.95|353.55|0
1633723300000|2021-10-08 20:01:40|356.1|353.7|356.4|354|356.4|354|356.1|353.7|0
1633723310000|2021-10-08 20:01:50|356.55|354.15|356.7|354.3|356.7|354.3|356.4|354|0
1633723320000|2021-10-08 20:02:00|356.55|354.15|356.4|354|356.55|354.15|356.4|354|0
1633723330000|2021-10-08 20:02:10|356.25|353.85|356.4|354|356.4|354|356.25|353.85|0
1633723350000|2021-10-08 20:02:30|356.25|353.85|356.4|354|356.4|354|356.25|353.85|0
1633723360000|2021-10-08 20:02:40|356.25|353.85|356.25|353.85|356.25|353.85|356.1|353.7|0
1633723370000|2021-10-08 20:02:50|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1633723380000|2021-10-08 20:03:00|355.95|353.55|355.95|353.55|356.1|353.7|355.95|353.55|0
1633723400000|2021-10-08 20:03:20|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1633723410000|2021-10-08 20:03:30|355.95|353.55|356.1|353.7|356.1|353.7|355.95|353.55|0
1633723420000|2021-10-08 20:03:40|355.95|353.55|355.95|353.55|355.95|353.55|355.95|353.55|0
1633723430000|2021-10-08 20:03:50|355.8|353.4|355.8|353.4|355.8|353.4|355.8|353.4|0
1633723440000|2021-10-08 20:04:00|355.95|353.55|355.95|353.55|355.95|353.55|355.95|353.55|0
1633723450000|2021-10-08 20:04:10|355.8|353.4|355.65|353.25|355.8|353.4|355.65|353.25|0
1633723460000|2021-10-08 20:04:20|355.36|352.96|355.21|352.81|355.36|352.96|355.06|352.66|0
1633723470000|2021-10-08 20:04:30|355.06|352.66|354.76|352.36|355.06|352.66|354.76|352.36|0
1633723480000|2021-10-08 20:04:40|354.91|352.51|355.06|352.66|355.06|352.66|354.91|352.51|0
1633723490000|2021-10-08 20:04:50|355.21|352.81|355.21|352.81|355.21|352.81|355.21|352.81|0
1633723500000|2021-10-08 20:05:00|355.8|353.4|354.76|352.36|355.8|353.4|354.47|352.07|0
1633723510000|2021-10-08 20:05:10|354.61|352.21|354.76|352.36|354.76|352.36|354.47|352.07|0
1633723520000|2021-10-08 20:05:20|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1633723530000|2021-10-08 20:05:30|354.76|352.36|354.76|352.36|354.76|352.36|354.61|352.21|0
1633723540000|2021-10-08 20:05:40|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1633723570000|2021-10-08 20:06:10|354.61|352.21|354.61|352.21|354.76|352.36|354.61|352.21|0
1633723580000|2021-10-08 20:06:20|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1633723590000|2021-10-08 20:06:30|354.32|351.92|354.61|352.21|354.61|352.21|354.32|351.92|0
1633723600000|2021-10-08 20:06:40|354.47|352.07|354.61|352.21|354.61|352.21|354.47|352.07|0
1633723610000|2021-10-08 20:06:50|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1633723630000|2021-10-08 20:07:10|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1633723640000|2021-10-08 20:07:20|354.02|351.62|354.17|351.77|354.17|351.77|354.02|351.62|0
1633723650000|2021-10-08 20:07:30|354.02|351.62|354.17|351.77|354.17|351.77|354.02|351.62|0
1633723660000|2021-10-08 20:07:40|354.32|351.92|354.02|351.62|354.32|351.92|354.02|351.62|0
1633723670000|2021-10-08 20:07:50|354.17|351.77|354.17|351.77|354.32|351.92|354.17|351.77|0
1633723680000|2021-10-08 20:08:00|354.02|351.62|354.17|351.77|354.17|351.77|354.02|351.62|0
1633723690000|2021-10-08 20:08:10|354.02|351.62|354.17|351.77|354.17|351.77|354.02|351.62|0
1633723700000|2021-10-08 20:08:20|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1633723710000|2021-10-08 20:08:30|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1633723720000|2021-10-08 20:08:40|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1633723730000|2021-10-08 20:08:50|353.87|351.47|353.87|351.47|353.87|351.47|353.72|351.32|0
1633723740000|2021-10-08 20:09:00|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1633723750000|2021-10-08 20:09:10|353.87|351.47|354.17|351.77|354.17|351.77|353.87|351.47|0
1633723760000|2021-10-08 20:09:20|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1633723770000|2021-10-08 20:09:30|354.17|351.77|354.61|352.21|354.61|352.21|354.17|351.77|0
1633723780000|2021-10-08 20:09:40|354.46|352.06|354.61|352.21|354.61|352.21|354.46|352.06|0
1633723790000|2021-10-08 20:09:50|354.46|352.06|354.46|352.06|354.61|352.21|354.46|352.06|0
1633723800000|2021-10-08 20:10:00|354.61|352.21|354.91|352.51|354.91|352.51|354.61|352.21|0
1633723810000|2021-10-08 20:10:10|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1633723820000|2021-10-08 20:10:20|354.91|352.51|354.61|352.21|354.91|352.51|354.61|352.21|0
1633723830000|2021-10-08 20:10:30|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1633723840000|2021-10-08 20:10:40|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1633723850000|2021-10-08 20:10:50|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1633723870000|2021-10-08 20:11:10|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1633723880000|2021-10-08 20:11:20|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1633723890000|2021-10-08 20:11:30|354.32|351.92|354.32|351.92|354.32|351.92|354.17|351.77|0
1633723920000|2021-10-08 20:12:00|354.17|351.77|354.17|351.77|354.17|351.77|354.02|351.62|0
1633723930000|2021-10-08 20:12:10|354.02|351.62|354.17|351.77|354.17|351.77|354.02|351.62|0
1633723940000|2021-10-08 20:12:20|354.02|351.62|354.31|351.91|354.31|351.91|354.02|351.62|0
1633723950000|2021-10-08 20:12:30|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1633723970000|2021-10-08 20:12:50|354.61|352.21|354.46|352.06|354.61|352.21|354.46|352.06|0
1633723980000|2021-10-08 20:13:00|354.61|352.21|354.46|352.06|354.61|352.21|354.46|352.06|0
1633724000000|2021-10-08 20:13:20|354.76|352.36|355.06|352.66|355.06|352.66|354.76|352.36|0
1633724030000|2021-10-08 20:13:50|354.91|352.51|354.61|352.21|354.91|352.51|354.61|352.21|0
1633724040000|2021-10-08 20:14:00|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1633724060000|2021-10-08 20:14:20|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1633724070000|2021-10-08 20:14:30|355.06|352.66|354.91|352.51|355.06|352.66|354.91|352.51|0
1633724080000|2021-10-08 20:14:40|355.06|352.66|355.2|352.8|355.2|352.8|355.06|352.66|0
1633724090000|2021-10-08 20:14:50|355.06|352.66|355.2|352.8|355.2|352.8|354.91|352.51|0
1633724110000|2021-10-08 20:15:10|355.26|352.46|355.11|352.31|355.26|352.46|355.11|352.31|0
1633724120000|2021-10-08 20:15:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1633724130000|2021-10-08 20:15:30|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1633724160000|2021-10-08 20:16:00|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1633935900000|2021-10-11 07:05:00|349.16|346.76|349.31|346.91|349.31|346.91|349.01|346.61|0
1633935910000|2021-10-11 07:05:10|349.52|347.12|350.04|347.64|350.04|347.64|349.52|347.12|0
1633935920000|2021-10-11 07:05:20|350.48|348.08|350.78|348.38|350.78|348.38|350.48|348.08|0
1633935930000|2021-10-11 07:05:30|350.92|348.52|350.78|348.38|351.07|348.67|350.78|348.38|0
1633935940000|2021-10-11 07:05:40|351.07|348.67|351.51|349.11|351.58|349.18|351.07|348.67|0
1633935950000|2021-10-11 07:05:50|351.73|349.33|352.1|349.7|352.1|349.7|351.73|349.33|0
1633935960000|2021-10-11 07:06:00|352.25|349.85|352.55|350.15|352.55|350.15|352.1|349.7|0
1633935970000|2021-10-11 07:06:10|352.69|350.29|352.55|350.15|352.69|350.29|352.55|350.15|0
1633935980000|2021-10-11 07:06:20|352.69|350.29|352.55|350.15|352.69|350.29|352.4|350|0
1633935990000|2021-10-11 07:06:30|352.69|350.29|353.28|350.88|353.28|350.88|352.55|350.15|0
1633936000000|2021-10-11 07:06:40|353.21|350.81|353.43|351.03|353.43|351.03|353.14|350.74|0
1633936010000|2021-10-11 07:06:50|353.73|351.33|354.17|351.77|354.17|351.77|353.73|351.33|0
1633936020000|2021-10-11 07:07:00|353.73|351.33|353.65|351.25|353.73|351.33|353.28|350.88|0
1633936030000|2021-10-11 07:07:10|353.58|351.18|353.87|351.47|353.87|351.47|353.58|351.18|0
1633936040000|2021-10-11 07:07:20|354.02|351.62|354.02|351.62|354.17|351.77|354.02|351.62|0
1633936050000|2021-10-11 07:07:30|354.47|352.07|354.32|351.92|354.47|352.07|354.32|351.92|0
1633936060000|2021-10-11 07:07:40|354.02|351.62|353.87|351.47|354.02|351.62|353.87|351.47|0
1633936070000|2021-10-11 07:07:50|353.73|351.33|354.32|351.92|354.32|351.92|353.58|351.18|0
1633936080000|2021-10-11 07:08:00|354.09|351.69|354.32|351.92|354.32|351.92|354.09|351.69|0
1633936090000|2021-10-11 07:08:10|354.47|352.07|354.32|351.92|354.47|352.07|354.32|351.92|0
1633936100000|2021-10-11 07:08:20|354.17|351.77|353.87|351.47|354.17|351.77|353.87|351.47|0
1633936110000|2021-10-11 07:08:30|353.65|351.25|354.02|351.62|354.02|351.62|353.65|351.25|0
1633936120000|2021-10-11 07:08:40|353.87|351.47|353.58|351.18|353.87|351.47|353.43|351.03|0
1633936130000|2021-10-11 07:08:50|353.43|351.03|353.87|351.47|353.87|351.47|353.43|351.03|0
1633936140000|2021-10-11 07:09:00|353.95|351.55|353.73|351.33|353.95|351.55|353.58|351.18|0
1633936150000|2021-10-11 07:09:10|354.17|351.77|353.73|351.33|354.17|351.77|353.73|351.33|0
1633936160000|2021-10-11 07:09:20|353.8|351.4|353.87|351.47|353.87|351.47|353.8|351.4|0
1633936170000|2021-10-11 07:09:30|354.02|351.62|353.87|351.47|354.17|351.77|353.87|351.47|0
1633936180000|2021-10-11 07:09:40|353.73|351.33|353.58|351.18|353.87|351.47|353.58|351.18|0
1633936190000|2021-10-11 07:09:50|354.02|351.62|354.02|351.62|354.17|351.77|354.02|351.62|0
1633936200000|2021-10-11 07:10:00|354.17|351.77|353.94|351.54|354.17|351.77|353.87|351.47|0
1633936210000|2021-10-11 07:10:10|354.02|351.62|353.87|351.47|354.32|351.92|353.87|351.47|0
1633936220000|2021-10-11 07:10:20|354.32|351.92|354.32|351.92|354.54|352.14|354.32|351.92|0
1633936230000|2021-10-11 07:10:30|354.61|352.21|354.76|352.36|354.76|352.36|354.61|352.21|0
1633936240000|2021-10-11 07:10:40|354.61|352.21|354.47|352.07|354.61|352.21|354.47|352.07|0
1633936250000|2021-10-11 07:10:50|354.09|351.69|353.94|351.54|354.09|351.69|353.87|351.47|0
1633936260000|2021-10-11 07:11:00|353.87|351.47|353.73|351.33|353.87|351.47|353.73|351.33|0
1633936270000|2021-10-11 07:11:10|353.58|351.18|353.65|351.25|353.65|351.25|353.43|351.03|0
1633936280000|2021-10-11 07:11:20|353.58|351.18|353.58|351.18|353.58|351.18|353.28|350.88|0
1633936290000|2021-10-11 07:11:30|353.43|351.03|353.58|351.18|353.73|351.33|353.43|351.03|0
1633936300000|2021-10-11 07:11:40|353.43|351.03|353.35|350.95|353.43|351.03|353.35|350.95|0
1633936310000|2021-10-11 07:11:50|353.28|350.88|353.58|351.18|353.58|351.18|353.28|350.88|0
1633936320000|2021-10-11 07:12:00|354.02|351.62|353.43|351.03|354.02|351.62|353.43|351.03|0
1633936330000|2021-10-11 07:12:10|353.2|350.8|353.28|350.88|353.43|351.03|353.2|350.8|0
1633936340000|2021-10-11 07:12:20|353.2|350.8|353.5|351.1|353.5|351.1|353.2|350.8|0
1633936350000|2021-10-11 07:12:30|353.58|351.18|353.43|351.03|353.58|351.18|353.28|350.88|0
1633936370000|2021-10-11 07:12:50|353.58|351.18|353.43|351.03|353.58|351.18|353.43|351.03|0
1633936380000|2021-10-11 07:13:00|353.5|351.1|353.43|351.03|353.58|351.18|353.28|350.88|0
1633936390000|2021-10-11 07:13:10|353.35|350.95|353.43|351.03|353.58|351.18|353.35|350.95|0
1633936400000|2021-10-11 07:13:20|353.28|350.88|353.28|350.88|353.43|351.03|353.28|350.88|0
1633936410000|2021-10-11 07:13:30|353.43|351.03|353.13|350.73|353.43|351.03|353.13|350.73|0
1633936420000|2021-10-11 07:13:40|353.28|350.88|353.2|350.8|353.28|350.88|353.13|350.73|0
1633936430000|2021-10-11 07:13:50|353.28|350.88|353.28|350.88|353.35|350.95|353.2|350.8|0
1633936440000|2021-10-11 07:14:00|352.84|350.44|352.84|350.44|352.84|350.44|352.84|350.44|0
1633936450000|2021-10-11 07:14:10|352.99|350.59|352.69|350.29|352.99|350.59|352.69|350.29|0
1633936460000|2021-10-11 07:14:20|352.54|350.14|352.54|350.14|352.54|350.14|352.39|349.99|0
1633936470000|2021-10-11 07:14:30|352.39|349.99|352.99|350.59|352.99|350.59|352.39|349.99|0
1633936480000|2021-10-11 07:14:40|352.69|350.29|352.69|350.29|352.84|350.44|352.69|350.29|0
1633936490000|2021-10-11 07:14:50|352.54|350.14|353.13|350.73|353.13|350.73|352.54|350.14|0
1633936500000|2021-10-11 07:15:00|353.28|350.88|352.98|350.58|353.28|350.88|352.98|350.58|0
1633936510000|2021-10-11 07:15:10|352.84|350.44|353.58|351.18|353.58|351.18|352.84|350.44|0
1633936520000|2021-10-11 07:15:20|353.5|351.1|353.87|351.47|353.87|351.47|353.43|351.03|0
1633936530000|2021-10-11 07:15:30|353.58|351.18|353.58|351.18|353.58|351.18|353.5|351.1|0
1633936540000|2021-10-11 07:15:40|353.43|351.03|353.35|350.95|353.58|351.18|353.35|350.95|0
1633936550000|2021-10-11 07:15:50|353.43|351.03|353.43|351.03|353.58|351.18|353.43|351.03|0
1633936560000|2021-10-11 07:16:00|353.58|351.18|353.28|350.88|353.58|351.18|353.2|350.8|0
1633936570000|2021-10-11 07:16:10|353.72|351.32|353.87|351.47|353.87|351.47|353.58|351.18|0
1633936580000|2021-10-11 07:16:20|353.72|351.32|354.17|351.77|354.17|351.77|353.72|351.32|0
1633936590000|2021-10-11 07:16:30|354.31|351.91|354.17|351.77|354.31|351.91|354.17|351.77|0
1633936600000|2021-10-11 07:16:40|354.09|351.69|353.87|351.47|354.09|351.69|353.87|351.47|0
1633936610000|2021-10-11 07:16:50|353.72|351.32|353.13|350.73|353.72|351.32|353.13|350.73|0
1633936620000|2021-10-11 07:17:00|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1633936630000|2021-10-11 07:17:10|353.13|350.73|352.98|350.58|353.13|350.73|352.84|350.44|0
1633936640000|2021-10-11 07:17:20|352.84|350.44|353.13|350.73|353.13|350.73|352.84|350.44|0
1633936650000|2021-10-11 07:17:30|353.05|350.65|353.28|350.88|353.28|350.88|353.05|350.65|0
1633936660000|2021-10-11 07:17:40|353.35|350.95|353.35|350.95|353.35|350.95|353.13|350.73|0
1633936670000|2021-10-11 07:17:50|353.28|350.88|352.98|350.58|353.28|350.88|352.98|350.58|0
1633936680000|2021-10-11 07:18:00|353.05|350.65|353.28|350.88|353.28|350.88|352.98|350.58|0
1633936690000|2021-10-11 07:18:10|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1633936710000|2021-10-11 07:18:30|352.98|350.58|353.13|350.73|353.13|350.73|352.98|350.58|0
1633936720000|2021-10-11 07:18:40|352.98|350.58|353.13|350.73|353.13|350.73|352.98|350.58|0
1633936730000|2021-10-11 07:18:50|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1633936740000|2021-10-11 07:19:00|353.13|350.73|353.28|350.88|353.28|350.88|353.13|350.73|0
1633936750000|2021-10-11 07:19:10|353.13|350.73|353.13|350.73|353.2|350.8|353.13|350.73|0
1633936760000|2021-10-11 07:19:20|353.28|350.88|353.28|350.88|353.28|350.88|353.13|350.73|0
1633936770000|2021-10-11 07:19:30|353.65|351.25|353.57|351.17|353.65|351.25|353.57|351.17|0
1633936790000|2021-10-11 07:19:50|353.43|351.03|353.13|350.73|353.43|351.03|353.13|350.73|0
1633936800000|2021-10-11 07:20:00|353.28|350.88|353.2|350.8|353.28|350.88|353.2|350.8|0
1633936810000|2021-10-11 07:20:10|353.28|350.88|353.79|351.39|353.79|351.39|353.28|350.88|0
1633936820000|2021-10-11 07:20:20|353.87|351.47|353.64|351.24|353.87|351.47|353.64|351.24|0
1633936830000|2021-10-11 07:20:30|353.13|350.73|353.13|350.73|353.13|350.73|352.98|350.58|0
1633936840000|2021-10-11 07:20:40|352.98|350.58|353.13|350.73|353.13|350.73|352.98|350.58|0
1633936850000|2021-10-11 07:20:50|352.98|350.58|353.05|350.65|353.13|350.73|352.98|350.58|0
1633936860000|2021-10-11 07:21:00|352.98|350.58|352.98|350.58|353.05|350.65|352.98|350.58|0
1633936870000|2021-10-11 07:21:10|352.83|350.43|352.83|350.43|352.83|350.43|352.83|350.43|0
1633936880000|2021-10-11 07:21:20|352.69|350.29|352.69|350.29|352.69|350.29|352.54|350.14|0
1633936890000|2021-10-11 07:21:30|352.54|350.14|352.69|350.29|352.83|350.43|352.54|350.14|0
1633936900000|2021-10-11 07:21:40|352.83|350.43|353.13|350.73|353.13|350.73|352.83|350.43|0
1633936910000|2021-10-11 07:21:50|353.2|350.8|352.98|350.58|353.2|350.8|352.98|350.58|0
1633936920000|2021-10-11 07:22:00|353.05|350.65|353.13|350.73|353.13|350.73|352.98|350.58|0
1633936930000|2021-10-11 07:22:10|352.98|350.58|353.13|350.73|353.13|350.73|352.98|350.58|0
1633936940000|2021-10-11 07:22:20|353.28|350.88|353.2|350.8|353.28|350.88|353.13|350.73|0
1633936950000|2021-10-11 07:22:30|353.13|350.73|353.57|351.17|353.72|351.32|353.13|350.73|0
1633936960000|2021-10-11 07:22:40|353.43|351.03|353.28|350.88|353.43|351.03|353.28|350.88|0
1633936970000|2021-10-11 07:22:50|353.13|350.73|353.28|350.88|353.28|350.88|353.13|350.73|0
1633936980000|2021-10-11 07:23:00|353.35|350.95|353.28|350.88|353.35|350.95|353.28|350.88|0
1633936990000|2021-10-11 07:23:10|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1633937000000|2021-10-11 07:23:20|353.28|350.88|353.35|350.95|353.42|351.02|353.28|350.88|0
1633937010000|2021-10-11 07:23:30|353.42|351.02|353.28|350.88|353.42|351.02|353.28|350.88|0
1633937020000|2021-10-11 07:23:40|353.42|351.02|353.57|351.17|353.57|351.17|353.28|350.88|0
1633937030000|2021-10-11 07:23:50|353.42|351.02|353.42|351.02|353.57|351.17|353.42|351.02|0
1633937040000|2021-10-11 07:24:00|353.57|351.17|352.98|350.58|353.57|351.17|352.98|350.58|0
1633937050000|2021-10-11 07:24:10|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1633937060000|2021-10-11 07:24:20|353.28|350.88|353.42|351.02|353.42|351.02|353.28|350.88|0
1633937070000|2021-10-11 07:24:30|353.5|351.1|353.57|351.17|353.57|351.17|353.5|351.1|0
1633937080000|2021-10-11 07:24:40|353.42|351.02|353.13|350.73|353.42|351.02|353.13|350.73|0
1633937090000|2021-10-11 07:24:50|352.98|350.58|352.98|350.58|352.98|350.58|352.83|350.43|0
1633937100000|2021-10-11 07:25:00|353.13|350.73|352.98|350.58|353.2|350.8|352.98|350.58|0
1633937110000|2021-10-11 07:25:10|353.13|350.73|352.98|350.58|353.13|350.73|352.98|350.58|0
1633937120000|2021-10-11 07:25:20|353.05|350.65|353.13|350.73|353.13|350.73|353.05|350.65|0
1633937130000|2021-10-11 07:25:30|352.98|350.58|352.83|350.43|352.98|350.58|352.83|350.43|0
1633937140000|2021-10-11 07:25:40|352.76|350.36|352.98|350.58|352.98|350.58|352.76|350.36|0
1633937150000|2021-10-11 07:25:50|353.13|350.73|352.83|350.43|353.13|350.73|352.83|350.43|0
1633937160000|2021-10-11 07:26:00|352.69|350.29|352.39|349.99|352.69|350.29|352.39|349.99|0
1633937170000|2021-10-11 07:26:10|352.46|350.06|351.95|349.55|352.54|350.14|351.95|349.55|0
1633937180000|2021-10-11 07:26:20|351.65|349.25|351.95|349.55|351.95|349.55|351.65|349.25|0
1633937190000|2021-10-11 07:26:30|351.8|349.4|351.8|349.4|351.95|349.55|351.8|349.4|0
1633937200000|2021-10-11 07:26:40|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1633937210000|2021-10-11 07:26:50|352.02|349.62|352.02|349.62|352.09|349.69|352.02|349.62|0
1633937220000|2021-10-11 07:27:00|351.95|349.55|351.21|348.81|351.95|349.55|351.21|348.81|0
1633937230000|2021-10-11 07:27:10|351.06|348.66|351.36|348.96|351.36|348.96|351.06|348.66|0
1633937240000|2021-10-11 07:27:20|351.28|348.88|351.65|349.25|351.65|349.25|351.28|348.88|0
1633937250000|2021-10-11 07:27:30|351.8|349.4|351.5|349.1|351.8|349.4|351.5|349.1|0
1633937260000|2021-10-11 07:27:40|351.36|348.96|351.21|348.81|351.36|348.96|351.21|348.81|0
1633937270000|2021-10-11 07:27:50|351.5|349.1|351.8|349.4|351.8|349.4|351.5|349.1|0
1633937280000|2021-10-11 07:28:00|352.09|349.69|352.24|349.84|352.24|349.84|352.09|349.69|0
1633937290000|2021-10-11 07:28:10|352.09|349.69|352.24|349.84|352.24|349.84|352.09|349.69|0
1633937300000|2021-10-11 07:28:20|352.39|349.99|352.24|349.84|352.54|350.14|352.24|349.84|0
1633937310000|2021-10-11 07:28:30|352.39|349.99|352.02|349.62|352.39|349.99|352.02|349.62|0
1633937320000|2021-10-11 07:28:40|352.09|349.69|351.8|349.4|352.09|349.69|351.8|349.4|0
1633937330000|2021-10-11 07:28:50|351.72|349.32|351.87|349.47|351.87|349.47|351.72|349.32|0
1633937340000|2021-10-11 07:29:00|351.95|349.55|351.5|349.1|351.95|349.55|351.5|349.1|0
1633937350000|2021-10-11 07:29:10|351.57|349.17|351.5|349.1|351.65|349.25|351.5|349.1|0
1633937360000|2021-10-11 07:29:20|351.65|349.25|351.5|349.1|351.65|349.25|351.5|349.1|0
1633937370000|2021-10-11 07:29:30|351.36|348.96|351.36|348.96|351.5|349.1|351.36|348.96|0
1633937380000|2021-10-11 07:29:40|351.43|349.03|351.21|348.81|351.43|349.03|351.21|348.81|0
1633937390000|2021-10-11 07:29:50|351.13|348.73|351.21|348.81|351.21|348.81|351.13|348.73|0
1633937400000|2021-10-11 07:30:00|351.36|348.96|351.28|348.88|351.36|348.96|351.21|348.81|0
1633937410000|2021-10-11 07:30:10|351.65|349.25|351.65|349.25|351.65|349.25|351.36|348.96|0
1633937420000|2021-10-11 07:30:20|351.5|349.1|351.8|349.4|351.8|349.4|351.5|349.1|0
1633937430000|2021-10-11 07:30:30|351.87|349.47|351.57|349.17|351.87|349.47|351.57|349.17|0
1633937440000|2021-10-11 07:30:40|351.5|349.1|351.8|349.4|351.8|349.4|351.5|349.1|0
1633937450000|2021-10-11 07:30:50|351.65|349.25|351.65|349.25|351.65|349.25|351.5|349.1|0
1633937460000|2021-10-11 07:31:00|351.21|348.81|351.21|348.81|351.36|348.96|351.21|348.81|0
1633937470000|2021-10-11 07:31:10|351.06|348.66|350.91|348.51|351.06|348.66|350.91|348.51|0
1633937480000|2021-10-11 07:31:20|351.06|348.66|351.06|348.66|351.36|348.96|351.06|348.66|0
1633937490000|2021-10-11 07:31:30|350.98|348.58|351.06|348.66|351.21|348.81|350.98|348.58|0
1633937500000|2021-10-11 07:31:40|350.98|348.58|351.36|348.96|351.36|348.96|350.98|348.58|0
1633937510000|2021-10-11 07:31:50|351.28|348.88|351.36|348.96|351.36|348.96|351.28|348.88|0
1633937520000|2021-10-11 07:32:00|351.21|348.81|351.57|349.17|351.57|349.17|351.21|348.81|0
1633937530000|2021-10-11 07:32:10|351.5|349.1|351.21|348.81|351.5|349.1|351.21|348.81|0
1633937540000|2021-10-11 07:32:20|351.06|348.66|351.36|348.96|351.36|348.96|351.06|348.66|0
1633937550000|2021-10-11 07:32:30|351.28|348.88|351.35|348.95|351.36|348.96|351.28|348.88|0
1633937560000|2021-10-11 07:32:40|351.5|349.1|351.65|349.25|351.65|349.25|351.5|349.1|0
1633937570000|2021-10-11 07:32:50|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1633937580000|2021-10-11 07:33:00|351.87|349.47|351.8|349.4|351.94|349.54|351.8|349.4|0
1633937590000|2021-10-11 07:33:10|351.87|349.47|351.8|349.4|351.87|349.47|351.8|349.4|0
1633937600000|2021-10-11 07:33:20|351.72|349.32|351.8|349.4|351.8|349.4|351.65|349.25|0
1633937610000|2021-10-11 07:33:30|351.87|349.47|352.39|349.99|352.39|349.99|351.87|349.47|0
1633937620000|2021-10-11 07:33:40|352.31|349.91|352.39|349.99|352.46|350.06|352.31|349.91|0
1633937630000|2021-10-11 07:33:50|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1633937640000|2021-10-11 07:34:00|352.39|349.99|352.53|350.13|352.53|350.13|352.39|349.99|0
1633937650000|2021-10-11 07:34:10|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1633937660000|2021-10-11 07:34:20|352.39|349.99|352.24|349.84|352.39|349.99|352.24|349.84|0
1633937670000|2021-10-11 07:34:30|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1633937680000|2021-10-11 07:34:40|352.01|349.61|352.24|349.84|352.24|349.84|352.01|349.61|0
1633937690000|2021-10-11 07:34:50|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1633937700000|2021-10-11 07:35:00|351.94|349.54|352.09|349.69|352.09|349.69|351.8|349.4|0
1633937710000|2021-10-11 07:35:10|351.94|349.54|352.09|349.69|352.16|349.76|351.94|349.54|0
1633937720000|2021-10-11 07:35:20|351.94|349.54|352.01|349.61|352.01|349.61|351.94|349.54|0
1633937730000|2021-10-11 07:35:30|352.09|349.69|351.94|349.54|352.09|349.69|351.94|349.54|0
1633937740000|2021-10-11 07:35:40|351.8|349.4|351.94|349.54|351.94|349.54|351.8|349.4|0
1633937750000|2021-10-11 07:35:50|352.09|349.69|351.94|349.54|352.09|349.69|351.94|349.54|0
1633937760000|2021-10-11 07:36:00|352.09|349.69|351.94|349.54|352.09|349.69|351.94|349.54|0
1633937770000|2021-10-11 07:36:10|352.09|349.69|352.24|349.84|352.24|349.84|352.09|349.69|0
1633937790000|2021-10-11 07:36:30|351.94|349.54|351.65|349.25|351.94|349.54|351.65|349.25|0
1633937800000|2021-10-11 07:36:40|351.5|349.1|350.91|348.51|351.5|349.1|350.91|348.51|0
1633937810000|2021-10-11 07:36:50|350.76|348.36|350.76|348.36|350.76|348.36|350.76|348.36|0
1633937820000|2021-10-11 07:37:00|350.91|348.51|350.91|348.51|350.91|348.51|350.76|348.36|0
1633937830000|2021-10-11 07:37:10|350.76|348.36|350.76|348.36|350.83|348.43|350.76|348.36|0
1633937840000|2021-10-11 07:37:20|350.47|348.07|350.32|347.92|350.47|348.07|350.32|347.92|0
1633937850000|2021-10-11 07:37:30|350.25|347.85|350.18|347.78|350.25|347.85|350.18|347.78|0
1633937860000|2021-10-11 07:37:40|349.95|347.55|349.8|347.4|350.03|347.63|349.73|347.33|0
1633937870000|2021-10-11 07:37:50|349.88|347.48|350.03|347.63|350.03|347.63|349.88|347.48|0
1633937880000|2021-10-11 07:38:00|350.32|347.92|350.32|347.92|350.47|348.07|350.32|347.92|0
1633937890000|2021-10-11 07:38:10|350.17|347.77|350.17|347.77|350.25|347.85|350.17|347.77|0
1633937900000|2021-10-11 07:38:20|350.32|347.92|350.32|347.92|350.32|347.92|350.32|347.92|0
1633937910000|2021-10-11 07:38:30|350.17|347.77|350.32|347.92|350.32|347.92|350.17|347.77|0
1633937920000|2021-10-11 07:38:40|350.17|347.77|350.03|347.63|350.17|347.77|350.03|347.63|0
1633937930000|2021-10-11 07:38:50|350.17|347.77|350.17|347.77|350.17|347.77|350.1|347.7|0
1633937940000|2021-10-11 07:39:00|350.03|347.63|349.59|347.19|350.03|347.63|349.59|347.19|0
1633937950000|2021-10-11 07:39:10|349.29|346.89|349.59|347.19|349.59|347.19|349.29|346.89|0
1633937960000|2021-10-11 07:39:20|349.44|347.04|349.15|346.75|349.44|347.04|349.15|346.75|0
1633937970000|2021-10-11 07:39:30|349.29|346.89|349.29|346.89|349.44|347.04|349.29|346.89|0
1633937980000|2021-10-11 07:39:40|349.15|346.75|349|346.6|349.15|346.75|348.85|346.45|0
1633937990000|2021-10-11 07:39:50|349.15|346.75|349.15|346.75|349.15|346.75|349.15|346.75|0
1633938000000|2021-10-11 07:40:00|349|346.6|349|346.6|349|346.6|348.71|346.31|0
1633938010000|2021-10-11 07:40:10|349.15|346.75|349|346.6|349.15|346.75|349|346.6|0
1633938020000|2021-10-11 07:40:20|348.85|346.45|349.07|346.67|349.07|346.67|348.85|346.45|0
1633938030000|2021-10-11 07:40:30|349.15|346.75|348.7|346.3|349.15|346.75|348.7|346.3|0
1633938040000|2021-10-11 07:40:40|349|346.6|349|346.6|349.15|346.75|349|346.6|0
1633938050000|2021-10-11 07:40:50|349.15|346.75|348.7|346.3|349.15|346.75|348.7|346.3|0
1633938060000|2021-10-11 07:41:00|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1633938070000|2021-10-11 07:41:10|348.41|346.01|348.56|346.16|348.56|346.16|348.41|346.01|0
1633938080000|2021-10-11 07:41:20|348.41|346.01|348.26|345.86|348.41|346.01|348.26|345.86|0
1633938090000|2021-10-11 07:41:30|348.41|346.01|348.12|345.72|348.41|346.01|348.12|345.72|0
1633938100000|2021-10-11 07:41:40|347.82|345.42|347.24|344.84|347.82|345.42|347.24|344.84|0
1633938110000|2021-10-11 07:41:50|347.38|344.98|347.09|344.69|347.38|344.98|346.95|344.55|0
1633938120000|2021-10-11 07:42:00|347.24|344.84|347.24|344.84|347.24|344.84|347.09|344.69|0
1633938130000|2021-10-11 07:42:10|346.95|344.55|346.65|344.25|346.95|344.55|346.65|344.25|0
1633938140000|2021-10-11 07:42:20|346.8|344.4|346.95|344.55|346.95|344.55|346.8|344.4|0
1633938150000|2021-10-11 07:42:30|347.09|344.69|347.09|344.69|347.09|344.69|347.09|344.69|0
1633938160000|2021-10-11 07:42:40|347.53|345.13|347.09|344.69|347.53|345.13|347.09|344.69|0
1633938170000|2021-10-11 07:42:50|347.24|344.84|347.31|344.91|347.31|344.91|347.24|344.84|0
1633938180000|2021-10-11 07:43:00|347.53|345.13|347.38|344.98|347.53|345.13|347.38|344.98|0
1633938190000|2021-10-11 07:43:10|347.53|345.13|347.82|345.42|347.82|345.42|347.53|345.13|0
1633938200000|2021-10-11 07:43:20|348.12|345.72|348.04|345.64|348.12|345.72|347.97|345.57|0
1633938210000|2021-10-11 07:43:30|347.82|345.42|348.12|345.72|348.12|345.72|347.82|345.42|0
1633938220000|2021-10-11 07:43:40|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1633938230000|2021-10-11 07:43:50|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1633938240000|2021-10-11 07:44:00|347.82|345.42|347.31|344.91|347.82|345.42|347.31|344.91|0
1633938250000|2021-10-11 07:44:10|347.38|344.98|347.38|344.98|347.38|344.98|347.24|344.84|0
1633938260000|2021-10-11 07:44:20|347.45|345.05|347.38|344.98|347.53|345.13|347.38|344.98|0
1633938270000|2021-10-11 07:44:30|347.53|345.13|347.38|344.98|347.53|345.13|347.38|344.98|0
1633938280000|2021-10-11 07:44:40|347.09|344.69|346.72|344.32|347.09|344.69|346.65|344.25|0
1633938290000|2021-10-11 07:44:50|346.65|344.25|346.36|343.96|346.65|344.25|346.36|343.96|0
1633938300000|2021-10-11 07:45:00|346.21|343.81|346.65|344.25|346.65|344.25|346.21|343.81|0
1633938310000|2021-10-11 07:45:10|346.94|344.54|346.65|344.25|346.94|344.54|346.65|344.25|0
1633938320000|2021-10-11 07:45:20|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1633938330000|2021-10-11 07:45:30|346.87|344.47|347.24|344.84|347.24|344.84|346.87|344.47|0
1633938340000|2021-10-11 07:45:40|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1633938350000|2021-10-11 07:45:50|347.09|344.69|347.53|345.13|347.53|345.13|347.09|344.69|0
1633938360000|2021-10-11 07:46:00|347.38|344.98|347.68|345.28|347.68|345.28|347.38|344.98|0
1633938370000|2021-10-11 07:46:10|347.53|345.13|347.53|345.13|347.6|345.2|347.53|345.13|0
1633938380000|2021-10-11 07:46:20|347.45|345.05|347.82|345.42|347.82|345.42|347.45|345.05|0
1633938390000|2021-10-11 07:46:30|347.97|345.57|348.41|346.01|348.41|346.01|347.97|345.57|0
1633938400000|2021-10-11 07:46:40|348.56|346.16|348.48|346.08|348.56|346.16|348.41|346.01|0
1633938410000|2021-10-11 07:46:50|348.41|346.01|347.97|345.57|348.41|346.01|347.97|345.57|0
1633938420000|2021-10-11 07:47:00|348.41|346.01|348.48|346.08|348.48|346.08|348.41|346.01|0
1633938430000|2021-10-11 07:47:10|348.56|346.16|349|346.6|349|346.6|348.56|346.16|0
1633938440000|2021-10-11 07:47:20|349.14|346.74|349.44|347.04|349.44|347.04|349.14|346.74|0
1633938450000|2021-10-11 07:47:30|349.29|346.89|349.14|346.74|349.29|346.89|349.14|346.74|0
1633938460000|2021-10-11 07:47:40|349.07|346.67|349.14|346.74|349.14|346.74|349.07|346.67|0
1633938470000|2021-10-11 07:47:50|349.21|346.81|349.07|346.67|349.21|346.81|349.07|346.67|0
1633938480000|2021-10-11 07:48:00|349|346.6|349|346.6|349|346.6|348.92|346.52|0
1633938490000|2021-10-11 07:48:10|349.14|346.74|348.85|346.45|349.14|346.74|348.85|346.45|0
1633938500000|2021-10-11 07:48:20|349|346.6|348.85|346.45|349|346.6|348.7|346.3|0
1633938510000|2021-10-11 07:48:30|348.55|346.15|348.55|346.15|348.55|346.15|348.41|346.01|0
1633938520000|2021-10-11 07:48:40|348.7|346.3|348.85|346.45|348.85|346.45|348.7|346.3|0
1633938530000|2021-10-11 07:48:50|348.7|346.3|348.85|346.45|348.85|346.45|348.7|346.3|0
1633938540000|2021-10-11 07:49:00|348.7|346.3|348.7|346.3|348.7|346.3|348.63|346.23|0
1633938550000|2021-10-11 07:49:10|348.85|346.45|348.7|346.3|348.85|346.45|348.7|346.3|0
1633938560000|2021-10-11 07:49:20|348.85|346.45|348.85|346.45|348.99|346.59|348.85|346.45|0
1633938570000|2021-10-11 07:49:30|348.99|346.59|348.92|346.52|348.99|346.59|348.92|346.52|0
1633938580000|2021-10-11 07:49:40|348.85|346.45|348.55|346.15|348.85|346.45|348.55|346.15|0
1633938590000|2021-10-11 07:49:50|348.48|346.08|348.48|346.08|348.55|346.15|348.48|346.08|0
1633938600000|2021-10-11 07:50:00|348.26|345.86|347.97|345.57|348.26|345.86|347.97|345.57|0
1633938610000|2021-10-11 07:50:10|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1633938620000|2021-10-11 07:50:20|348.11|345.71|348.11|345.71|348.11|345.71|348.11|345.71|0
1633938630000|2021-10-11 07:50:30|347.97|345.57|348.41|346.01|348.41|346.01|347.97|345.57|0
1633938640000|2021-10-11 07:50:40|348.26|345.86|348.41|346.01|348.41|346.01|348.26|345.86|0
1633938650000|2021-10-11 07:50:50|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1633938660000|2021-10-11 07:51:00|348.33|345.93|348.41|346.01|348.41|346.01|348.26|345.86|0
1633938670000|2021-10-11 07:51:10|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1633938680000|2021-10-11 07:51:20|348.11|345.71|347.82|345.42|348.11|345.71|347.82|345.42|0
1633938690000|2021-10-11 07:51:30|347.67|345.27|347.53|345.13|347.67|345.27|347.38|344.98|0
1633938700000|2021-10-11 07:51:40|347.67|345.27|347.67|345.27|347.82|345.42|347.67|345.27|0
1633938710000|2021-10-11 07:51:50|347.74|345.34|347.67|345.27|347.74|345.34|347.67|345.27|0
1633938720000|2021-10-11 07:52:00|347.53|345.13|347.6|345.2|347.67|345.27|347.53|345.13|0
1633938730000|2021-10-11 07:52:10|347.67|345.27|347.38|344.98|347.67|345.27|347.38|344.98|0
1633938740000|2021-10-11 07:52:20|347.23|344.83|347.23|344.83|347.38|344.98|347.23|344.83|0
1633938760000|2021-10-11 07:52:40|347.38|344.98|347.53|345.13|347.53|345.13|347.38|344.98|0
1633938770000|2021-10-11 07:52:50|347.38|344.98|347.38|344.98|347.38|344.98|347.23|344.83|0
1633938780000|2021-10-11 07:53:00|347.3|344.9|347.23|344.83|347.38|344.98|347.23|344.83|0
1633938790000|2021-10-11 07:53:10|347.38|344.98|347.53|345.13|347.53|345.13|347.38|344.98|0
1633938800000|2021-10-11 07:53:20|347.45|345.05|347.23|344.83|347.45|345.05|347.23|344.83|0
1633938810000|2021-10-11 07:53:30|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1633938820000|2021-10-11 07:53:40|347.53|345.13|347.67|345.27|347.67|345.27|347.38|344.98|0
1633938830000|2021-10-11 07:53:50|347.53|345.13|347.97|345.57|347.97|345.57|347.53|345.13|0
1633938840000|2021-10-11 07:54:00|348.11|345.71|347.97|345.57|348.11|345.71|347.82|345.42|0
1633938850000|2021-10-11 07:54:10|347.82|345.42|347.97|345.57|347.97|345.57|347.82|345.42|0
1633938860000|2021-10-11 07:54:20|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1633938870000|2021-10-11 07:54:30|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1633938880000|2021-10-11 07:54:40|347.53|345.13|347.53|345.13|347.67|345.27|347.53|345.13|0
1633938890000|2021-10-11 07:54:50|347.67|345.27|347.6|345.2|347.67|345.27|347.6|345.2|0
1633938900000|2021-10-11 07:55:00|347.53|345.13|347.38|344.98|347.53|345.13|347.38|344.98|0
1633938910000|2021-10-11 07:55:10|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1633938920000|2021-10-11 07:55:20|347.38|344.98|346.79|344.39|347.38|344.98|346.79|344.39|0
1633938930000|2021-10-11 07:55:30|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1633938950000|2021-10-11 07:55:50|347.09|344.69|347.09|344.69|347.09|344.69|347.09|344.69|0
1633938960000|2021-10-11 07:56:00|347.38|344.98|347.82|345.42|347.82|345.42|347.38|344.98|0
1633938970000|2021-10-11 07:56:10|347.97|345.57|348.26|345.86|348.26|345.86|347.97|345.57|0
1633938980000|2021-10-11 07:56:20|348.4|346|348.26|345.86|348.4|346|348.26|345.86|0
1633938990000|2021-10-11 07:56:30|348.33|345.93|348.26|345.86|348.33|345.93|348.11|345.71|0
1633939010000|2021-10-11 07:56:50|348.33|345.93|348.33|345.93|348.4|346|348.33|345.93|0
1633939020000|2021-10-11 07:57:00|348.55|346.15|348.7|346.3|348.7|346.3|348.55|346.15|0
1633939030000|2021-10-11 07:57:10|348.62|346.22|348.7|346.3|348.7|346.3|348.55|346.15|0
1633939040000|2021-10-11 07:57:20|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1633939050000|2021-10-11 07:57:30|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1633939060000|2021-10-11 07:57:40|348.55|346.15|348.62|346.22|348.62|346.22|348.55|346.15|0
1633939070000|2021-10-11 07:57:50|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1633939080000|2021-10-11 07:58:00|349.14|346.74|349.28|346.88|349.28|346.88|349.14|346.74|0
1633939090000|2021-10-11 07:58:10|349.43|347.03|349.14|346.74|349.43|347.03|349.14|346.74|0
1633939100000|2021-10-11 07:58:20|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1633939110000|2021-10-11 07:58:30|348.99|346.59|349.28|346.88|349.43|347.03|348.99|346.59|0
1633939120000|2021-10-11 07:58:40|349.43|347.03|349.36|346.96|349.43|347.03|349.36|346.96|0
1633939130000|2021-10-11 07:58:50|349.58|347.18|349.58|347.18|349.58|347.18|349.43|347.03|0
1633939140000|2021-10-11 07:59:00|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1633939150000|2021-10-11 07:59:10|349.43|347.03|349.58|347.18|349.58|347.18|349.43|347.03|0
1633939160000|2021-10-11 07:59:20|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1633939170000|2021-10-11 07:59:30|349.14|346.74|348.99|346.59|349.14|346.74|348.99|346.59|0
1633939180000|2021-10-11 07:59:40|349.06|346.66|348.99|346.59|349.06|346.66|348.99|346.59|0
1633939190000|2021-10-11 07:59:50|349.06|346.66|349.21|346.81|349.21|346.81|349.06|346.66|0
1633939200000|2021-10-11 08:00:00|349.14|346.74|349.14|346.74|349.28|346.88|349.14|346.74|0
1633939210000|2021-10-11 08:00:10|349.28|346.88|349.28|346.88|349.35|346.95|349.28|346.88|0
1633939220000|2021-10-11 08:00:20|349.35|346.95|349.58|347.18|349.58|347.18|349.35|346.95|0
1633939230000|2021-10-11 08:00:30|349.72|347.32|349.72|347.32|349.72|347.32|349.65|347.25|0
1633939240000|2021-10-11 08:00:40|349.87|347.47|349.58|347.18|349.87|347.47|349.58|347.18|0
1633939250000|2021-10-11 08:00:50|349.72|347.32|349.72|347.32|349.87|347.47|349.72|347.32|0
1633939260000|2021-10-11 08:01:00|349.87|347.47|349.58|347.18|349.87|347.47|349.58|347.18|0
1633939270000|2021-10-11 08:01:10|349.72|347.32|349.72|347.32|349.72|347.32|349.58|347.18|0
1633939280000|2021-10-11 08:01:20|349.87|347.47|349.94|347.54|350.02|347.62|349.87|347.47|0
1633939290000|2021-10-11 08:01:30|349.79|347.39|349.87|347.47|349.87|347.47|349.79|347.39|0
1633939300000|2021-10-11 08:01:40|350.02|347.62|349.87|347.47|350.02|347.62|349.87|347.47|0
1633939310000|2021-10-11 08:01:50|350.02|347.62|350.17|347.77|350.17|347.77|350.02|347.62|0
1633939320000|2021-10-11 08:02:00|350.31|347.91|350.31|347.91|350.31|347.91|350.31|347.91|0
1633939330000|2021-10-11 08:02:10|350.46|348.06|350.61|348.21|350.61|348.21|350.46|348.06|0
1633939340000|2021-10-11 08:02:20|350.75|348.35|350.61|348.21|350.75|348.35|350.61|348.21|0
1633939350000|2021-10-11 08:02:30|350.46|348.06|350.75|348.35|350.75|348.35|350.46|348.06|0
1633939360000|2021-10-11 08:02:40|350.68|348.28|350.61|348.21|350.68|348.28|350.61|348.21|0
1633939370000|2021-10-11 08:02:50|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1633939380000|2021-10-11 08:03:00|350.61|348.21|351.05|348.65|351.05|348.65|350.61|348.21|0
1633939390000|2021-10-11 08:03:10|351.34|348.94|351.34|348.94|351.49|349.09|351.34|348.94|0
1633939400000|2021-10-11 08:03:20|351.27|348.87|351.34|348.94|351.34|348.94|351.2|348.8|0
1633939410000|2021-10-11 08:03:30|351.49|349.09|351.64|349.24|351.64|349.24|351.49|349.09|0
1633939420000|2021-10-11 08:03:40|351.78|349.38|351.64|349.24|351.78|349.38|351.64|349.24|0
1633939430000|2021-10-11 08:03:50|351.78|349.38|351.78|349.38|351.86|349.46|351.71|349.31|0
1633939440000|2021-10-11 08:04:00|351.49|349.09|351.64|349.24|351.64|349.24|351.34|348.94|0
1633939450000|2021-10-11 08:04:10|351.56|349.16|351.49|349.09|351.56|349.16|351.49|349.09|0
1633939460000|2021-10-11 08:04:20|351.64|349.24|351.78|349.38|351.93|349.53|351.64|349.24|0
1633939470000|2021-10-11 08:04:30|351.64|349.24|351.93|349.53|352.08|349.68|351.64|349.24|0
1633939490000|2021-10-11 08:04:50|351.78|349.38|351.49|349.09|351.78|349.38|351.49|349.09|0
1633939500000|2021-10-11 08:05:00|351.27|348.87|351.34|348.94|351.34|348.94|351.19|348.79|0
1633939510000|2021-10-11 08:05:10|351.27|348.87|351.05|348.65|351.34|348.94|351.05|348.65|0
1633939520000|2021-10-11 08:05:20|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1633939530000|2021-10-11 08:05:30|350.75|348.35|350.61|348.21|350.75|348.35|350.61|348.21|0
1633939540000|2021-10-11 08:05:40|350.46|348.06|350.61|348.21|350.61|348.21|350.46|348.06|0
1633939550000|2021-10-11 08:05:50|350.75|348.35|350.46|348.06|350.75|348.35|350.46|348.06|0
1633939560000|2021-10-11 08:06:00|350.31|347.91|350.31|347.91|350.31|347.91|350.31|347.91|0
1633939570000|2021-10-11 08:06:10|350.16|347.76|350.31|347.91|350.31|347.91|350.16|347.76|0
1633939590000|2021-10-11 08:06:30|350.16|347.76|350.02|347.62|350.16|347.76|350.02|347.62|0
1633939600000|2021-10-11 08:06:40|350.16|347.76|349.87|347.47|350.16|347.76|349.87|347.47|0
1633939610000|2021-10-11 08:06:50|350.02|347.62|350.16|347.76|350.16|347.76|350.02|347.62|0
1633939620000|2021-10-11 08:07:00|350.09|347.69|350.46|348.06|350.46|348.06|350.09|347.69|0
1633939630000|2021-10-11 08:07:10|350.53|348.13|350.31|347.91|350.53|348.13|350.31|347.91|0
1633939640000|2021-10-11 08:07:20|350.38|347.98|350.31|347.91|350.46|348.06|350.31|347.91|0
1633939650000|2021-10-11 08:07:30|350.46|348.06|349.87|347.47|350.46|348.06|349.87|347.47|0
1633939660000|2021-10-11 08:07:40|349.72|347.32|349.72|347.32|349.87|347.47|349.72|347.32|0
1633939670000|2021-10-11 08:07:50|349.57|347.17|349.43|347.03|349.57|347.17|349.43|347.03|0
1633939680000|2021-10-11 08:08:00|349.28|346.88|349.43|347.03|349.43|347.03|349.28|346.88|0
1633939690000|2021-10-11 08:08:10|349.28|346.88|349.57|347.17|349.57|347.17|349.28|346.88|0
1633939700000|2021-10-11 08:08:20|349.87|347.47|349.43|347.03|349.87|347.47|349.43|347.03|0
1633939720000|2021-10-11 08:08:40|349.57|347.17|349.65|347.25|349.72|347.32|349.57|347.17|0
1633939730000|2021-10-11 08:08:50|349.43|347.03|349.57|347.17|349.57|347.17|349.43|347.03|0
1633939740000|2021-10-11 08:09:00|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1633939750000|2021-10-11 08:09:10|349.28|346.88|349.57|347.17|349.57|347.17|349.28|346.88|0
1633939760000|2021-10-11 08:09:20|349.72|347.32|349.72|347.32|349.72|347.32|349.57|347.17|0
1633939770000|2021-10-11 08:09:30|349.57|347.17|349.57|347.17|349.72|347.32|349.57|347.17|0
1633939780000|2021-10-11 08:09:40|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1633939790000|2021-10-11 08:09:50|349.87|347.47|349.57|347.17|349.87|347.47|349.57|347.17|0
1633939800000|2021-10-11 08:10:00|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1633939810000|2021-10-11 08:10:10|349.57|347.17|349.87|347.47|349.87|347.47|349.57|347.17|0
1633939820000|2021-10-11 08:10:20|350.01|347.61|349.72|347.32|350.01|347.61|349.72|347.32|0
1633939830000|2021-10-11 08:10:30|349.87|347.47|349.87|347.47|350.01|347.61|349.87|347.47|0
1633939840000|2021-10-11 08:10:40|349.94|347.54|349.72|347.32|349.94|347.54|349.72|347.32|0
1633939850000|2021-10-11 08:10:50|349.79|347.39|349.72|347.32|349.87|347.47|349.72|347.32|0
1633939860000|2021-10-11 08:11:00|349.87|347.47|349.87|347.47|349.87|347.47|349.79|347.39|0
1633939870000|2021-10-11 08:11:10|350.31|347.91|350.31|347.91|350.31|347.91|350.31|347.91|0
1633939880000|2021-10-11 08:11:20|350.46|348.06|350.31|347.91|350.46|348.06|350.31|347.91|0
1633939890000|2021-10-11 08:11:30|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1633939900000|2021-10-11 08:11:40|350.46|348.06|350.53|348.13|350.6|348.2|350.46|348.06|0
1633939910000|2021-10-11 08:11:50|350.46|348.06|350.53|348.13|350.53|348.13|350.46|348.06|0
1633939920000|2021-10-11 08:12:00|350.46|348.06|350.6|348.2|350.6|348.2|350.46|348.06|0
1633939930000|2021-10-11 08:12:10|350.53|348.13|350.9|348.5|350.9|348.5|350.53|348.13|0
1633939940000|2021-10-11 08:12:20|350.53|348.13|350.6|348.2|350.6|348.2|350.53|348.13|0
1633939950000|2021-10-11 08:12:30|350.75|348.35|350.6|348.2|350.75|348.35|350.6|348.2|0
1633939960000|2021-10-11 08:12:40|350.46|348.06|350.6|348.2|350.6|348.2|350.46|348.06|0
1633939970000|2021-10-11 08:12:50|350.75|348.35|350.82|348.42|350.82|348.42|350.75|348.35|0
1633939980000|2021-10-11 08:13:00|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1633939990000|2021-10-11 08:13:10|350.82|348.42|350.9|348.5|350.9|348.5|350.75|348.35|0
1633940000000|2021-10-11 08:13:20|350.75|348.35|350.75|348.35|350.75|348.35|350.6|348.2|0
1633940010000|2021-10-11 08:13:30|350.67|348.27|350.6|348.2|350.67|348.27|350.6|348.2|0
1633940020000|2021-10-11 08:13:40|350.75|348.35|350.75|348.35|350.75|348.35|350.6|348.2|0
1633940030000|2021-10-11 08:13:50|350.9|348.5|350.75|348.35|350.9|348.5|350.75|348.35|0
1633940040000|2021-10-11 08:14:00|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1633940050000|2021-10-11 08:14:10|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1633940070000|2021-10-11 08:14:30|350.67|348.27|350.9|348.5|350.9|348.5|350.6|348.2|0
1633940080000|2021-10-11 08:14:40|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1633940090000|2021-10-11 08:14:50|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1633940100000|2021-10-11 08:15:00|351.04|348.64|350.9|348.5|351.04|348.64|350.9|348.5|0
1633940120000|2021-10-11 08:15:20|350.97|348.57|351.19|348.79|351.19|348.79|350.97|348.57|0
1633940130000|2021-10-11 08:15:30|350.9|348.5|350.9|348.5|351.04|348.64|350.9|348.5|0
1633940150000|2021-10-11 08:15:50|350.75|348.35|350.9|348.5|350.9|348.5|350.75|348.35|0
1633940170000|2021-10-11 08:16:10|350.97|348.57|351.04|348.64|351.04|348.64|350.9|348.5|0
1633940180000|2021-10-11 08:16:20|351.19|348.79|351.11|348.71|351.19|348.79|351.11|348.71|0
1633940190000|2021-10-11 08:16:30|351.04|348.64|351.04|348.64|351.19|348.79|351.04|348.64|0
1633940200000|2021-10-11 08:16:40|350.75|348.35|350.6|348.2|350.75|348.35|350.6|348.2|0
1633940210000|2021-10-11 08:16:50|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1633940220000|2021-10-11 08:17:00|350.9|348.5|350.75|348.35|350.9|348.5|350.75|348.35|0
1633940230000|2021-10-11 08:17:10|350.89|348.49|350.89|348.49|350.89|348.49|350.89|348.49|0
1633940240000|2021-10-11 08:17:20|351.19|348.79|351.19|348.79|351.19|348.79|351.04|348.64|0
1633940250000|2021-10-11 08:17:30|351.04|348.64|351.19|348.79|351.19|348.79|351.04|348.64|0
1633940260000|2021-10-11 08:17:40|351.04|348.64|351.11|348.71|351.11|348.71|351.04|348.64|0
1633940270000|2021-10-11 08:17:50|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1633940280000|2021-10-11 08:18:00|350.75|348.35|350.89|348.49|350.89|348.49|350.75|348.35|0
1633940300000|2021-10-11 08:18:20|350.82|348.42|350.75|348.35|350.82|348.42|350.75|348.35|0
1633940310000|2021-10-11 08:18:30|350.89|348.49|350.75|348.35|350.89|348.49|350.75|348.35|0
1633940320000|2021-10-11 08:18:40|350.82|348.42|350.6|348.2|350.82|348.42|350.6|348.2|0
1633940330000|2021-10-11 08:18:50|350.45|348.05|350.6|348.2|350.6|348.2|350.45|348.05|0
1633940340000|2021-10-11 08:19:00|350.45|348.05|350.75|348.35|350.75|348.35|350.45|348.05|0
1633940350000|2021-10-11 08:19:10|350.6|348.2|350.6|348.2|350.6|348.2|350.52|348.12|0
1633940360000|2021-10-11 08:19:20|350.45|348.05|350.6|348.2|350.6|348.2|350.45|348.05|0
1633940380000|2021-10-11 08:19:40|350.75|348.35|351.04|348.64|351.04|348.64|350.75|348.35|0
1633940390000|2021-10-11 08:19:50|350.75|348.35|350.89|348.49|350.89|348.49|350.75|348.35|0
1633940400000|2021-10-11 08:20:00|350.75|348.35|350.75|348.35|350.75|348.35|350.6|348.2|0
1633940410000|2021-10-11 08:20:10|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1633940420000|2021-10-11 08:20:20|350.45|348.05|350.01|347.61|350.45|348.05|350.01|347.61|0
1633940430000|2021-10-11 08:20:30|350.16|347.76|350.16|347.76|350.16|347.76|350.08|347.68|0
1633940440000|2021-10-11 08:20:40|350.3|347.9|350.23|347.83|350.3|347.9|350.23|347.83|0
1633940450000|2021-10-11 08:20:50|350.16|347.76|350.3|347.9|350.3|347.9|350.16|347.76|0
1633940460000|2021-10-11 08:21:00|350.16|347.76|349.86|347.46|350.16|347.76|349.86|347.46|0
1633940470000|2021-10-11 08:21:10|349.57|347.17|349.42|347.02|349.57|347.17|349.42|347.02|0
1633940480000|2021-10-11 08:21:20|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1633940490000|2021-10-11 08:21:30|348.98|346.58|349.13|346.73|349.13|346.73|348.98|346.58|0
1633940500000|2021-10-11 08:21:40|349.28|346.88|348.98|346.58|349.28|346.88|348.98|346.58|0
1633940510000|2021-10-11 08:21:50|349.13|346.73|349.05|346.65|349.13|346.73|349.05|346.65|0
1633940520000|2021-10-11 08:22:00|348.83|346.43|348.54|346.14|348.83|346.43|348.54|346.14|0
1633940530000|2021-10-11 08:22:10|348.39|345.99|348.39|345.99|348.39|345.99|348.1|345.7|0
1633940540000|2021-10-11 08:22:20|348.54|346.14|348.54|346.14|348.54|346.14|348.39|345.99|0
1633940550000|2021-10-11 08:22:30|348.39|345.99|348.46|346.06|348.46|346.06|348.39|345.99|0
1633940560000|2021-10-11 08:22:40|348.39|345.99|348.39|345.99|348.39|345.99|348.1|345.7|0
1633940570000|2021-10-11 08:22:50|348.25|345.85|348.25|345.85|348.32|345.92|348.25|345.85|0
1633940580000|2021-10-11 08:23:00|348.1|345.7|348.1|345.7|348.1|345.7|347.95|345.55|0
1633940590000|2021-10-11 08:23:10|347.95|345.55|347.66|345.26|347.95|345.55|347.66|345.26|0
1633940600000|2021-10-11 08:23:20|347.37|344.97|347.29|344.89|347.37|344.97|347.22|344.82|0
1633940610000|2021-10-11 08:23:30|347|344.6|347.22|344.82|347.22|344.82|347|344.6|0
1633940620000|2021-10-11 08:23:40|346.93|344.53|346.78|344.38|346.93|344.53|346.78|344.38|0
1633940630000|2021-10-11 08:23:50|346.93|344.53|346.93|344.53|346.93|344.53|346.78|344.38|0
1633940640000|2021-10-11 08:24:00|346.78|344.38|347.07|344.67|347.07|344.67|346.78|344.38|0
1633940650000|2021-10-11 08:24:10|347.37|344.97|346.78|344.38|347.37|344.97|346.78|344.38|0
1633940660000|2021-10-11 08:24:20|347.07|344.67|346.64|344.24|347.07|344.67|346.64|344.24|0
1633940670000|2021-10-11 08:24:30|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1633940680000|2021-10-11 08:24:40|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1633940690000|2021-10-11 08:24:50|346.64|344.24|346.78|344.38|346.78|344.38|346.64|344.24|0
1633940700000|2021-10-11 08:25:00|346.64|344.24|346.64|344.24|346.64|344.24|346.34|343.94|0
1633940710000|2021-10-11 08:25:10|346.78|344.38|347.07|344.67|347.07|344.67|346.78|344.38|0
1633940720000|2021-10-11 08:25:20|347.22|344.82|347.51|345.11|347.51|345.11|347.22|344.82|0
1633940730000|2021-10-11 08:25:30|347.37|344.97|347.29|344.89|347.37|344.97|347.22|344.82|0
1633940740000|2021-10-11 08:25:40|347.22|344.82|347.29|344.89|347.37|344.97|347.22|344.82|0
1633940750000|2021-10-11 08:25:50|347.22|344.82|347.37|344.97|347.37|344.97|347.22|344.82|0
1633940760000|2021-10-11 08:26:00|347.22|344.82|347.66|345.26|347.66|345.26|347.22|344.82|0
1633940770000|2021-10-11 08:26:10|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1633940790000|2021-10-11 08:26:30|347.95|345.55|347.95|345.55|348.02|345.62|347.95|345.55|0
1633940800000|2021-10-11 08:26:40|347.81|345.41|347.95|345.55|347.95|345.55|347.81|345.41|0
1633940810000|2021-10-11 08:26:50|347.88|345.48|347.81|345.41|347.88|345.48|347.66|345.26|0
1633940820000|2021-10-11 08:27:00|347.66|345.26|347.81|345.41|347.88|345.48|347.66|345.26|0
1633940830000|2021-10-11 08:27:10|347.37|344.97|347.51|345.11|347.51|345.11|347.37|344.97|0
1633940840000|2021-10-11 08:27:20|347.58|345.18|347.81|345.41|347.81|345.41|347.58|345.18|0
1633940850000|2021-10-11 08:27:30|347.95|345.55|347.81|345.41|348.1|345.7|347.81|345.41|0
1633940860000|2021-10-11 08:27:40|347.95|345.55|348.1|345.7|348.1|345.7|347.95|345.55|0
1633940870000|2021-10-11 08:27:50|348.17|345.77|347.95|345.55|348.17|345.77|347.95|345.55|0
1633940880000|2021-10-11 08:28:00|347.81|345.41|347.81|345.41|347.81|345.41|347.66|345.26|0
1633940900000|2021-10-11 08:28:20|347.95|345.55|348.1|345.7|348.1|345.7|347.95|345.55|0
1633940910000|2021-10-11 08:28:30|347.95|345.55|348.1|345.7|348.1|345.7|347.95|345.55|0
1633940920000|2021-10-11 08:28:40|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1633940930000|2021-10-11 08:28:50|347.95|345.55|348.1|345.7|348.1|345.7|347.95|345.55|0
1633940940000|2021-10-11 08:29:00|348.24|345.84|348.24|345.84|348.24|345.84|348.1|345.7|0
1633940950000|2021-10-11 08:29:10|348.1|345.7|348.83|346.43|348.83|346.43|348.1|345.7|0
1633940960000|2021-10-11 08:29:20|348.98|346.58|349.13|346.73|349.13|346.73|348.98|346.58|0
1633940970000|2021-10-11 08:29:30|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1633940980000|2021-10-11 08:29:40|349.13|346.73|349.13|346.73|349.27|346.87|349.13|346.73|0
1633940990000|2021-10-11 08:29:50|349.42|347.02|349.42|347.02|349.42|347.02|349.27|346.87|0
1633941000000|2021-10-11 08:30:00|349.27|346.87|349.27|346.87|349.42|347.02|349.13|346.73|0
1633941010000|2021-10-11 08:30:10|349.34|346.94|349.57|347.17|349.71|347.31|349.34|346.94|0
1633941020000|2021-10-11 08:30:20|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1633941030000|2021-10-11 08:30:30|349.57|347.17|349.64|347.24|349.71|347.31|349.57|347.17|0
1633941040000|2021-10-11 08:30:40|349.78|347.38|350.15|347.75|350.15|347.75|349.78|347.38|0
1633941050000|2021-10-11 08:30:50|350.01|347.61|349.86|347.46|350.01|347.61|349.86|347.46|0
1633941060000|2021-10-11 08:31:00|350.01|347.61|350.15|347.75|350.15|347.75|350.01|347.61|0
1633941070000|2021-10-11 08:31:10|350.45|348.05|350.59|348.19|350.59|348.19|350.45|348.05|0
1633941080000|2021-10-11 08:31:20|350.45|348.05|350.01|347.61|350.45|348.05|350.01|347.61|0
1633941090000|2021-10-11 08:31:30|349.86|347.46|349.71|347.31|349.86|347.46|349.57|347.17|0
1633941100000|2021-10-11 08:31:40|349.57|347.17|349.86|347.46|350.01|347.61|349.57|347.17|0
1633941110000|2021-10-11 08:31:50|350.01|347.61|350.01|347.61|350.08|347.68|350.01|347.61|0
1633941120000|2021-10-11 08:32:00|349.86|347.46|350.01|347.61|350.01|347.61|349.86|347.46|0
1633941130000|2021-10-11 08:32:10|350.15|347.75|350.15|347.75|350.15|347.75|350.08|347.68|0
1633941140000|2021-10-11 08:32:20|350.3|347.9|350.45|348.05|350.45|348.05|350.3|347.9|0
1633941150000|2021-10-11 08:32:30|350.37|347.97|350.45|348.05|350.45|348.05|350.37|347.97|0
1633941170000|2021-10-11 08:32:50|350.59|348.19|350.89|348.49|350.89|348.49|350.59|348.19|0
1633941180000|2021-10-11 08:33:00|351.04|348.64|351.04|348.64|351.04|348.64|350.89|348.49|0
1633941190000|2021-10-11 08:33:10|351.18|348.78|351.04|348.64|351.18|348.78|351.04|348.64|0
1633941200000|2021-10-11 08:33:20|351.18|348.78|351.4|349|351.4|349|351.18|348.78|0
1633941210000|2021-10-11 08:33:30|351.33|348.93|351.48|349.08|351.62|349.22|351.33|348.93|0
1633941220000|2021-10-11 08:33:40|351.55|349.15|351.48|349.08|351.55|349.15|351.48|349.08|0
1633941230000|2021-10-11 08:33:50|351.33|348.93|351.62|349.22|351.62|349.22|351.33|348.93|0
1633941240000|2021-10-11 08:34:00|351.48|349.08|351.84|349.44|351.92|349.52|351.48|349.08|0
1633941250000|2021-10-11 08:34:10|351.92|349.52|351.48|349.08|351.92|349.52|351.48|349.08|0
1633941260000|2021-10-11 08:34:20|351.33|348.93|351.48|349.08|351.48|349.08|351.33|348.93|0
1633941270000|2021-10-11 08:34:30|351.55|349.15|351.48|349.08|351.62|349.22|351.48|349.08|0
1633941280000|2021-10-11 08:34:40|351.4|349|351.33|348.93|351.4|349|351.33|348.93|0
1633941300000|2021-10-11 08:35:00|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1633941310000|2021-10-11 08:35:10|351.33|348.93|351.48|349.08|351.48|349.08|351.33|348.93|0
1633941320000|2021-10-11 08:35:20|351.33|348.93|351.03|348.63|351.33|348.93|350.89|348.49|0
1633941330000|2021-10-11 08:35:30|350.89|348.49|351.18|348.78|351.18|348.78|350.89|348.49|0
1633941340000|2021-10-11 08:35:40|351.33|348.93|351.03|348.63|351.33|348.93|351.03|348.63|0
1633941350000|2021-10-11 08:35:50|350.74|348.34|350.74|348.34|350.89|348.49|350.74|348.34|0
1633941360000|2021-10-11 08:36:00|350.59|348.19|350.89|348.49|350.89|348.49|350.59|348.19|0
1633941370000|2021-10-11 08:36:10|350.74|348.34|350.3|347.9|350.74|348.34|350.3|347.9|0
1633941380000|2021-10-11 08:36:20|350.45|348.05|350.37|347.97|350.45|348.05|350.37|347.97|0
1633941390000|2021-10-11 08:36:30|350.3|347.9|350.3|347.9|350.45|348.05|350.3|347.9|0
1633941400000|2021-10-11 08:36:40|350|347.6|349.93|347.53|350.15|347.75|349.93|347.53|0
1633941410000|2021-10-11 08:36:50|350|347.6|350.15|347.75|350.15|347.75|350|347.6|0
1633941420000|2021-10-11 08:37:00|350.07|347.67|350.15|347.75|350.15|347.75|350|347.6|0
1633941430000|2021-10-11 08:37:10|350|347.6|350|347.6|350.07|347.67|350|347.6|0
1633941460000|2021-10-11 08:37:40|350.07|347.67|350|347.6|350.07|347.67|350|347.6|0
1633941470000|2021-10-11 08:37:50|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1633941480000|2021-10-11 08:38:00|350|347.6|350|347.6|350|347.6|349.93|347.53|0
1633941490000|2021-10-11 08:38:10|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1633941500000|2021-10-11 08:38:20|350.22|347.82|350.07|347.67|350.22|347.82|350.07|347.67|0
1633941510000|2021-10-11 08:38:30|350.15|347.75|350|347.6|350.15|347.75|350|347.6|0
1633941520000|2021-10-11 08:38:40|349.86|347.46|349.71|347.31|349.86|347.46|349.71|347.31|0
1633941530000|2021-10-11 08:38:50|349.56|347.16|349.63|347.23|349.71|347.31|349.56|347.16|0
1633941540000|2021-10-11 08:39:00|349.56|347.16|349.56|347.16|349.71|347.31|349.56|347.16|0
1633941550000|2021-10-11 08:39:10|349.71|347.31|349.71|347.31|349.71|347.31|349.56|347.16|0
1633941560000|2021-10-11 08:39:20|349.56|347.16|349.56|347.16|349.71|347.31|349.56|347.16|0
1633941570000|2021-10-11 08:39:30|349.42|347.02|349.56|347.16|349.56|347.16|349.42|347.02|0
1633941580000|2021-10-11 08:39:40|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1633941590000|2021-10-11 08:39:50|349.41|347.01|349.71|347.31|349.71|347.31|349.41|347.01|0
1633941600000|2021-10-11 08:40:00|349.86|347.46|349.71|347.31|349.86|347.46|349.71|347.31|0
1633941610000|2021-10-11 08:40:10|349.78|347.38|349.86|347.46|349.86|347.46|349.78|347.38|0
1633941620000|2021-10-11 08:40:20|350|347.6|349.93|347.53|350|347.6|349.86|347.46|0
1633941630000|2021-10-11 08:40:30|349.86|347.46|349.71|347.31|349.86|347.46|349.71|347.31|0
1633941640000|2021-10-11 08:40:40|349.56|347.16|349.71|347.31|349.71|347.31|349.56|347.16|0
1633941650000|2021-10-11 08:40:50|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1633941660000|2021-10-11 08:41:00|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1633941670000|2021-10-11 08:41:10|349.27|346.87|348.97|346.57|349.27|346.87|348.97|346.57|0
1633941680000|2021-10-11 08:41:20|349.12|346.72|348.97|346.57|349.12|346.72|348.97|346.57|0
1633941700000|2021-10-11 08:41:40|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1633941710000|2021-10-11 08:41:50|349.27|346.87|349.41|347.01|349.41|347.01|349.27|346.87|0
1633941720000|2021-10-11 08:42:00|349.27|346.87|349.41|347.01|349.41|347.01|349.27|346.87|0
1633941730000|2021-10-11 08:42:10|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1633941740000|2021-10-11 08:42:20|349.41|347.01|349.48|347.08|349.56|347.16|349.41|347.01|0
1633941750000|2021-10-11 08:42:30|349.41|347.01|349.41|347.01|349.41|347.01|349.12|346.72|0
1633941760000|2021-10-11 08:42:40|349.56|347.16|349.41|347.01|349.56|347.16|349.41|347.01|0
1633941770000|2021-10-11 08:42:50|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1633941780000|2021-10-11 08:43:00|349.12|346.72|348.97|346.57|349.19|346.79|348.97|346.57|0
1633941790000|2021-10-11 08:43:10|348.83|346.43|348.68|346.28|348.83|346.43|348.68|346.28|0
1633941800000|2021-10-11 08:43:20|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1633941810000|2021-10-11 08:43:30|348.24|345.84|348.24|345.84|348.24|345.84|348.16|345.76|0
1633941820000|2021-10-11 08:43:40|348.09|345.69|348.24|345.84|348.24|345.84|348.09|345.69|0
1633941830000|2021-10-11 08:43:50|348.31|345.91|348.09|345.69|348.31|345.91|348.09|345.69|0
1633941840000|2021-10-11 08:44:00|347.95|345.55|347.8|345.4|347.95|345.55|347.8|345.4|0
1633941850000|2021-10-11 08:44:10|347.87|345.47|348.02|345.62|348.02|345.62|347.8|345.4|0
1633941860000|2021-10-11 08:44:20|348.24|345.84|347.95|345.55|348.24|345.84|347.95|345.55|0
1633941870000|2021-10-11 08:44:30|347.8|345.4|347.65|345.25|347.8|345.4|347.65|345.25|0
1633941880000|2021-10-11 08:44:40|347.8|345.4|347.72|345.32|347.8|345.4|347.72|345.32|0
1633941890000|2021-10-11 08:44:50|348.09|345.69|348.24|345.84|348.24|345.84|347.95|345.55|0
1633941900000|2021-10-11 08:45:00|348.09|345.69|347.8|345.4|348.09|345.69|347.8|345.4|0
1633941910000|2021-10-11 08:45:10|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1633941920000|2021-10-11 08:45:20|348.24|345.84|347.95|345.55|348.24|345.84|347.95|345.55|0
1633941930000|2021-10-11 08:45:30|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1633941940000|2021-10-11 08:45:40|348.09|345.69|348.09|345.69|348.24|345.84|348.09|345.69|0
1633941950000|2021-10-11 08:45:50|348.24|345.84|348.09|345.69|348.24|345.84|348.09|345.69|0
1633941960000|2021-10-11 08:46:00|348.24|345.84|347.94|345.54|348.24|345.84|347.94|345.54|0
1633941970000|2021-10-11 08:46:10|348.02|345.62|347.94|345.54|348.09|345.69|347.94|345.54|0
1633941980000|2021-10-11 08:46:20|347.87|345.47|347.65|345.25|347.87|345.47|347.65|345.25|0
1633942000000|2021-10-11 08:46:40|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1633942010000|2021-10-11 08:46:50|347.58|345.18|347.58|345.18|347.58|345.18|347.58|345.18|0
1633942020000|2021-10-11 08:47:00|347.65|345.25|347.94|345.54|347.94|345.54|347.65|345.25|0
1633942030000|2021-10-11 08:47:10|347.8|345.4|347.8|345.4|347.8|345.4|347.65|345.25|0
1633942040000|2021-10-11 08:47:20|347.94|345.54|347.8|345.4|347.94|345.54|347.8|345.4|0
1633942050000|2021-10-11 08:47:30|347.94|345.54|348.09|345.69|348.24|345.84|347.8|345.4|0
1633942070000|2021-10-11 08:47:50|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1633942080000|2021-10-11 08:48:00|348.09|345.69|348.68|346.28|348.68|346.28|348.09|345.69|0
1633942100000|2021-10-11 08:48:20|348.38|345.98|348.31|345.91|348.38|345.98|348.31|345.91|0
1633942110000|2021-10-11 08:48:30|348.38|345.98|347.94|345.54|348.38|345.98|347.94|345.54|0
1633942120000|2021-10-11 08:48:40|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1633942130000|2021-10-11 08:48:50|348.24|345.84|347.65|345.25|348.24|345.84|347.65|345.25|0
1633942140000|2021-10-11 08:49:00|347.5|345.1|347.5|345.1|347.65|345.25|347.5|345.1|0
1633942150000|2021-10-11 08:49:10|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1633942180000|2021-10-11 08:49:40|347.36|344.96|347.36|344.96|347.5|345.1|347.36|344.96|0
1633942190000|2021-10-11 08:49:50|347.21|344.81|347.06|344.66|347.21|344.81|347.06|344.66|0
1633942200000|2021-10-11 08:50:00|347.36|344.96|347.06|344.66|347.36|344.96|347.06|344.66|0
1633942210000|2021-10-11 08:50:10|347.21|344.81|347.65|345.25|347.65|345.25|347.21|344.81|0
1633942220000|2021-10-11 08:50:20|347.36|344.96|347.5|345.1|347.5|345.1|347.36|344.96|0
1633942230000|2021-10-11 08:50:30|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1633942250000|2021-10-11 08:50:50|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1633942260000|2021-10-11 08:51:00|347.21|344.81|347.36|344.96|347.36|344.96|347.21|344.81|0
1633942270000|2021-10-11 08:51:10|347.5|345.1|347.65|345.25|347.65|345.25|347.43|345.03|0
1633942280000|2021-10-11 08:51:20|347.8|345.4|347.65|345.25|347.94|345.54|347.65|345.25|0
1633942290000|2021-10-11 08:51:30|347.5|345.1|347.43|345.03|347.5|345.1|347.43|345.03|0
1633942300000|2021-10-11 08:51:40|347.5|345.1|347.65|345.25|347.65|345.25|347.5|345.1|0
1633942310000|2021-10-11 08:51:50|347.5|345.1|347.36|344.96|347.5|345.1|347.36|344.96|0
1633942320000|2021-10-11 08:52:00|347.5|345.1|347.43|345.03|347.5|345.1|347.43|345.03|0
1633942330000|2021-10-11 08:52:10|347.36|344.96|347.5|345.1|347.5|345.1|347.36|344.96|0
1633942340000|2021-10-11 08:52:20|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1633942350000|2021-10-11 08:52:30|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1633942360000|2021-10-11 08:52:40|347.65|345.25|348.09|345.69|348.09|345.69|347.65|345.25|0
1633942370000|2021-10-11 08:52:50|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1633942380000|2021-10-11 08:53:00|347.87|345.47|347.94|345.54|348.09|345.69|347.87|345.47|0
1633942390000|2021-10-11 08:53:10|348.01|345.61|348.09|345.69|348.09|345.69|348.01|345.61|0
1633942400000|2021-10-11 08:53:20|348.16|345.76|348.09|345.69|348.16|345.76|348.09|345.69|0
1633942410000|2021-10-11 08:53:30|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1633942420000|2021-10-11 08:53:40|348.38|345.98|348.97|346.57|348.97|346.57|348.38|345.98|0
1633942430000|2021-10-11 08:53:50|348.89|346.49|348.97|346.57|348.97|346.57|348.89|346.49|0
1633942440000|2021-10-11 08:54:00|349.12|346.72|349.19|346.79|349.19|346.79|349.12|346.72|0
1633942450000|2021-10-11 08:54:10|349.12|346.72|349.04|346.64|349.12|346.72|348.97|346.57|0
1633942460000|2021-10-11 08:54:20|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1633942470000|2021-10-11 08:54:30|349.19|346.79|349.41|347.01|349.41|347.01|349.19|346.79|0
1633942480000|2021-10-11 08:54:40|349.48|347.08|349.04|346.64|349.56|347.16|349.04|346.64|0
1633942490000|2021-10-11 08:54:50|348.97|346.57|349.11|346.71|349.12|346.72|348.97|346.57|0
1633942510000|2021-10-11 08:55:10|349.04|346.64|349.26|346.86|349.26|346.86|349.04|346.64|0
1633942520000|2021-10-11 08:55:20|349.19|346.79|349.41|347.01|349.41|347.01|349.19|346.79|0
1633942530000|2021-10-11 08:55:30|349.56|347.16|349.7|347.3|349.7|347.3|349.56|347.16|0
1633942540000|2021-10-11 08:55:40|349.85|347.45|349.92|347.52|349.92|347.52|349.85|347.45|0
1633942550000|2021-10-11 08:55:50|349.85|347.45|350.14|347.74|350.14|347.74|349.85|347.45|0
1633942560000|2021-10-11 08:56:00|350|347.6|350|347.6|350.14|347.74|350|347.6|0
1633942570000|2021-10-11 08:56:10|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1633942580000|2021-10-11 08:56:20|350|347.6|350|347.6|350.07|347.67|350|347.6|0
1633942590000|2021-10-11 08:56:30|350.14|347.74|350.29|347.89|350.29|347.89|350.07|347.67|0
1633942600000|2021-10-11 08:56:40|350.58|348.18|350.44|348.04|350.58|348.18|350.44|348.04|0
1633942610000|2021-10-11 08:56:50|350.36|347.96|350.44|348.04|350.44|348.04|350.29|347.89|0
1633942620000|2021-10-11 08:57:00|350.36|347.96|349.85|347.45|350.36|347.96|349.85|347.45|0
1633942630000|2021-10-11 08:57:10|349.77|347.37|349.85|347.45|349.85|347.45|349.77|347.37|0
1633942640000|2021-10-11 08:57:20|349.77|347.37|349.7|347.3|349.77|347.37|349.7|347.3|0
1633942650000|2021-10-11 08:57:30|349.85|347.45|349.77|347.37|349.85|347.45|349.77|347.37|0
1633942660000|2021-10-11 08:57:40|349.26|346.86|349.41|347.01|349.41|347.01|349.26|346.86|0
1633942670000|2021-10-11 08:57:50|349.48|347.08|349.55|347.15|349.55|347.15|349.41|347.01|0
1633942680000|2021-10-11 08:58:00|349.85|347.45|349.85|347.45|349.85|347.45|349.77|347.37|0
1633942690000|2021-10-11 08:58:10|350|347.6|349.7|347.3|350|347.6|349.7|347.3|0
1633942700000|2021-10-11 08:58:20|349.55|347.15|349.7|347.3|349.7|347.3|349.55|347.15|0
1633942710000|2021-10-11 08:58:30|349.77|347.37|349.85|347.45|349.85|347.45|349.77|347.37|0
1633942720000|2021-10-11 08:58:40|349.77|347.37|349.85|347.45|349.85|347.45|349.77|347.37|0
1633942730000|2021-10-11 08:58:50|349.92|347.52|350|347.6|350|347.6|349.92|347.52|0
1633942740000|2021-10-11 08:59:00|350.36|347.96|350.44|348.04|350.44|348.04|350.29|347.89|0
1633942750000|2021-10-11 08:59:10|350.29|347.89|350.44|348.04|350.44|348.04|350.29|347.89|0
1633942760000|2021-10-11 08:59:20|350.36|347.96|350.44|348.04|350.44|348.04|350.29|347.89|0
1633942770000|2021-10-11 08:59:30|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1633942780000|2021-10-11 08:59:40|350.44|348.04|350.29|347.89|350.44|348.04|350.29|347.89|0
1633942790000|2021-10-11 08:59:50|350.44|348.04|350.58|348.18|350.58|348.18|350.29|347.89|0
1633942800000|2021-10-11 09:00:00|350.44|348.04|350.29|347.89|350.44|348.04|350.14|347.74|0
1633942810000|2021-10-11 09:00:10|350.36|347.96|350.36|347.96|350.36|347.96|350.36|347.96|0
1633942820000|2021-10-11 09:00:20|350.44|348.04|350.44|348.04|350.44|348.04|350.36|347.96|0
1633942830000|2021-10-11 09:00:30|350.36|347.96|350.14|347.74|350.44|348.04|350.14|347.74|0
1633942840000|2021-10-11 09:00:40|350.29|347.89|350.14|347.74|350.29|347.89|350.14|347.74|0
1633942850000|2021-10-11 09:00:50|350.29|347.89|350.29|347.89|350.29|347.89|350.14|347.74|0
1633942860000|2021-10-11 09:01:00|350.14|347.74|349.99|347.59|350.29|347.89|349.99|347.59|0
1633942870000|2021-10-11 09:01:10|349.85|347.45|349.99|347.59|349.99|347.59|349.85|347.45|0
1633942880000|2021-10-11 09:01:20|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1633942890000|2021-10-11 09:01:30|350.29|347.89|350.44|348.04|350.44|348.04|350.29|347.89|0
1633942900000|2021-10-11 09:01:40|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1633942910000|2021-10-11 09:01:50|350.73|348.33|350.58|348.18|350.73|348.33|350.58|348.18|0
1633942920000|2021-10-11 09:02:00|350.65|348.25|350.73|348.33|350.73|348.33|350.65|348.25|0
1633942930000|2021-10-11 09:02:10|350.88|348.48|350.65|348.25|350.88|348.48|350.58|348.18|0
1633942940000|2021-10-11 09:02:20|350.73|348.33|350.88|348.48|350.88|348.48|350.58|348.18|0
1633942950000|2021-10-11 09:02:30|350.73|348.33|350.73|348.33|350.73|348.33|350.73|348.33|0
1633942960000|2021-10-11 09:02:40|350.88|348.48|350.58|348.18|350.88|348.48|350.58|348.18|0
1633942980000|2021-10-11 09:03:00|350.51|348.11|350.58|348.18|350.58|348.18|350.51|348.11|0
1633942990000|2021-10-11 09:03:10|350.43|348.03|350.43|348.03|350.43|348.03|350.43|348.03|0
1633943010000|2021-10-11 09:03:30|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1633943020000|2021-10-11 09:03:40|350.43|348.03|350.43|348.03|350.43|348.03|350.29|347.89|0
1633943030000|2021-10-11 09:03:50|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1633943040000|2021-10-11 09:04:00|350.58|348.18|350.43|348.03|350.58|348.18|350.43|348.03|0
1633943050000|2021-10-11 09:04:10|350.58|348.18|350.43|348.03|350.58|348.18|350.43|348.03|0
1633943060000|2021-10-11 09:04:20|350.5|348.1|350.43|348.03|350.5|348.1|350.43|348.03|0
1633943070000|2021-10-11 09:04:30|350.58|348.18|350.58|348.18|350.65|348.25|350.58|348.18|0
1633943080000|2021-10-11 09:04:40|350.65|348.25|350.65|348.25|350.73|348.33|350.58|348.18|0
1633943090000|2021-10-11 09:04:50|350.73|348.33|350.73|348.33|350.73|348.33|350.73|348.33|0
1633943100000|2021-10-11 09:05:00|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1633943110000|2021-10-11 09:05:10|351.02|348.62|351.02|348.62|351.17|348.77|351.02|348.62|0
1633943120000|2021-10-11 09:05:20|351.09|348.69|351.09|348.69|351.09|348.69|351.02|348.62|0
1633943130000|2021-10-11 09:05:30|351.17|348.77|351.17|348.77|351.24|348.84|351.17|348.77|0
1633943140000|2021-10-11 09:05:40|351.32|348.92|351.46|349.06|351.46|349.06|351.32|348.92|0
1633943150000|2021-10-11 09:05:50|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1633943160000|2021-10-11 09:06:00|351.46|349.06|351.76|349.36|351.91|349.51|351.46|349.06|0
1633943170000|2021-10-11 09:06:10|351.91|349.51|351.76|349.36|351.91|349.51|351.76|349.36|0
1633943180000|2021-10-11 09:06:20|351.91|349.51|351.76|349.36|351.91|349.51|351.61|349.21|0
1633943190000|2021-10-11 09:06:30|351.61|349.21|351.76|349.36|351.76|349.36|351.61|349.21|0
1633943200000|2021-10-11 09:06:40|351.61|349.21|351.61|349.21|351.68|349.28|351.61|349.21|0
1633943210000|2021-10-11 09:06:50|351.76|349.36|351.83|349.43|351.91|349.51|351.76|349.36|0
1633943220000|2021-10-11 09:07:00|351.91|349.51|351.83|349.43|351.91|349.51|351.83|349.43|0
1633943230000|2021-10-11 09:07:10|351.91|349.51|351.76|349.36|351.91|349.51|351.76|349.36|0
1633943240000|2021-10-11 09:07:20|351.46|349.06|351.24|348.84|351.46|349.06|351.24|348.84|0
1633943250000|2021-10-11 09:07:30|351.32|348.92|351.17|348.77|351.32|348.92|351.17|348.77|0
1633943260000|2021-10-11 09:07:40|351.32|348.92|351.39|348.99|351.46|349.06|351.32|348.92|0
1633943270000|2021-10-11 09:07:50|351.32|348.92|351.39|348.99|351.46|349.06|351.32|348.92|0
1633943280000|2021-10-11 09:08:00|351.46|349.06|351.32|348.92|351.61|349.21|351.32|348.92|0
1633943290000|2021-10-11 09:08:10|351.39|348.99|351.46|349.06|351.46|349.06|351.32|348.92|0
1633943300000|2021-10-11 09:08:20|351.61|349.21|351.46|349.06|351.61|349.21|351.46|349.06|0
1633943310000|2021-10-11 09:08:30|351.61|349.21|351.91|349.51|351.91|349.51|351.61|349.21|0
1633943320000|2021-10-11 09:08:40|352.2|349.8|352.2|349.8|352.2|349.8|352.12|349.72|0
1633943330000|2021-10-11 09:08:50|352.35|349.95|352.5|350.1|352.5|350.1|352.35|349.95|0
1633943340000|2021-10-11 09:09:00|352.35|349.95|351.83|349.43|352.35|349.95|351.83|349.43|0
1633943350000|2021-10-11 09:09:10|351.91|349.51|351.91|349.51|351.91|349.51|351.76|349.36|0
1633943370000|2021-10-11 09:09:30|351.98|349.58|351.76|349.36|351.98|349.58|351.76|349.36|0
1633943380000|2021-10-11 09:09:40|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1633943390000|2021-10-11 09:09:50|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1633943400000|2021-10-11 09:10:00|351.61|349.21|351.9|349.5|352.05|349.65|351.61|349.21|0
1633943410000|2021-10-11 09:10:10|351.83|349.43|351.76|349.36|351.9|349.5|351.76|349.36|0
1633943420000|2021-10-11 09:10:20|351.61|349.21|351.32|348.92|351.61|349.21|351.32|348.92|0
1633943430000|2021-10-11 09:10:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1633943440000|2021-10-11 09:10:40|351.53|349.13|351.61|349.21|351.61|349.21|351.53|349.13|0
1633943450000|2021-10-11 09:10:50|351.32|348.92|351.46|349.06|351.46|349.06|351.32|348.92|0
1633943460000|2021-10-11 09:11:00|351.61|349.21|351.46|349.06|351.61|349.21|351.46|349.06|0
1633943470000|2021-10-11 09:11:10|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1633943480000|2021-10-11 09:11:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1633943490000|2021-10-11 09:11:30|351.61|349.21|351.61|349.21|351.76|349.36|351.61|349.21|0
1633943500000|2021-10-11 09:11:40|351.31|348.91|351.31|348.91|351.31|348.91|351.17|348.77|0
1633943520000|2021-10-11 09:12:00|351.61|349.21|351.31|348.91|351.61|349.21|351.31|348.91|0
1633943530000|2021-10-11 09:12:10|351.46|349.06|351.31|348.91|351.46|349.06|351.31|348.91|0
1633943540000|2021-10-11 09:12:20|351.02|348.62|351.17|348.77|351.17|348.77|351.02|348.62|0
1633943550000|2021-10-11 09:12:30|351.02|348.62|351.09|348.69|351.17|348.77|351.02|348.62|0
1633943560000|2021-10-11 09:12:40|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1633943570000|2021-10-11 09:12:50|351.31|348.91|351.09|348.69|351.31|348.91|351.09|348.69|0
1633943580000|2021-10-11 09:13:00|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1633943590000|2021-10-11 09:13:10|351.17|348.77|350.87|348.47|351.17|348.77|350.87|348.47|0
1633943600000|2021-10-11 09:13:20|350.72|348.32|350.87|348.47|350.87|348.47|350.72|348.32|0
1633943610000|2021-10-11 09:13:30|350.94|348.54|351.02|348.62|351.02|348.62|350.87|348.47|0
1633943620000|2021-10-11 09:13:40|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1633943630000|2021-10-11 09:13:50|350.87|348.47|351.02|348.62|351.02|348.62|350.87|348.47|0
1633943640000|2021-10-11 09:14:00|350.72|348.32|350.58|348.18|350.72|348.32|350.43|348.03|0
1633943650000|2021-10-11 09:14:10|350.43|348.03|350.21|347.81|350.43|348.03|350.21|347.81|0
1633943660000|2021-10-11 09:14:20|350.14|347.74|350.14|347.74|350.28|347.88|350.14|347.74|0
1633943670000|2021-10-11 09:14:30|350.28|347.88|350.14|347.74|350.28|347.88|350.14|347.74|0
1633943680000|2021-10-11 09:14:40|350.28|347.88|350.28|347.88|350.28|347.88|350.21|347.81|0
1633943690000|2021-10-11 09:14:50|350.14|347.74|350.14|347.74|350.28|347.88|350.14|347.74|0
1633943700000|2021-10-11 09:15:00|350.21|347.81|350.21|347.81|350.28|347.88|350.21|347.81|0
1633943710000|2021-10-11 09:15:10|350.28|347.88|350.28|347.88|350.58|348.18|350.28|347.88|0
1633943720000|2021-10-11 09:15:20|350.43|348.03|349.99|347.59|350.43|348.03|349.99|347.59|0
1633943730000|2021-10-11 09:15:30|350.14|347.74|349.99|347.59|350.14|347.74|349.99|347.59|0
1633943740000|2021-10-11 09:15:40|350.14|347.74|349.99|347.59|350.21|347.81|349.99|347.59|0
1633943750000|2021-10-11 09:15:50|350.14|347.74|349.84|347.44|350.14|347.74|349.84|347.44|0
1633943760000|2021-10-11 09:16:00|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1633943770000|2021-10-11 09:16:10|349.84|347.44|349.69|347.29|349.84|347.44|349.69|347.29|0
1633943780000|2021-10-11 09:16:20|349.76|347.36|349.76|347.36|349.84|347.44|349.76|347.36|0
1633943790000|2021-10-11 09:16:30|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1633943800000|2021-10-11 09:16:40|349.55|347.15|349.55|347.15|349.55|347.15|349.55|347.15|0
1633943810000|2021-10-11 09:16:50|349.4|347|349.4|347|349.55|347.15|349.4|347|0
1633943820000|2021-10-11 09:17:00|349.47|347.07|349.55|347.15|349.55|347.15|349.47|347.07|0
1633943830000|2021-10-11 09:17:10|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1633943840000|2021-10-11 09:17:20|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1633943850000|2021-10-11 09:17:30|349.55|347.15|349.69|347.29|349.69|347.29|349.55|347.15|0
1633943860000|2021-10-11 09:17:40|349.62|347.22|349.69|347.29|349.69|347.29|349.62|347.22|0
1633943870000|2021-10-11 09:17:50|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1633943880000|2021-10-11 09:18:00|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1633943890000|2021-10-11 09:18:10|349.76|347.36|349.69|347.29|349.76|347.36|349.55|347.15|0
1633943900000|2021-10-11 09:18:20|349.62|347.22|349.69|347.29|349.69|347.29|349.62|347.22|0
1633943930000|2021-10-11 09:18:50|349.84|347.44|349.69|347.29|349.84|347.44|349.69|347.29|0
1633943940000|2021-10-11 09:19:00|349.55|347.15|349.69|347.29|349.69|347.29|349.55|347.15|0
1633943960000|2021-10-11 09:19:20|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1633943970000|2021-10-11 09:19:30|349.99|347.59|349.99|347.59|349.99|347.59|349.99|347.59|0
1633943980000|2021-10-11 09:19:40|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1633943990000|2021-10-11 09:19:50|350.2|347.8|350.13|347.73|350.2|347.8|350.13|347.73|0
1633944000000|2021-10-11 09:20:00|350.28|347.88|349.99|347.59|350.28|347.88|349.84|347.44|0
1633944010000|2021-10-11 09:20:10|350.13|347.73|349.99|347.59|350.13|347.73|349.99|347.59|0
1633944020000|2021-10-11 09:20:20|349.84|347.44|350.13|347.73|350.13|347.73|349.84|347.44|0
1633944030000|2021-10-11 09:20:30|349.99|347.59|350.28|347.88|350.28|347.88|349.99|347.59|0
1633944040000|2021-10-11 09:20:40|350.13|347.73|350.57|348.17|350.57|348.17|350.13|347.73|0
1633944050000|2021-10-11 09:20:50|350.72|348.32|350.94|348.54|350.94|348.54|350.72|348.32|0
1633944060000|2021-10-11 09:21:00|351.02|348.62|351.16|348.76|351.16|348.76|351.02|348.62|0
1633944070000|2021-10-11 09:21:10|351.02|348.62|350.87|348.47|351.02|348.62|350.87|348.47|0
1633944080000|2021-10-11 09:21:20|350.72|348.32|350.72|348.32|350.72|348.32|350.57|348.17|0
1633944090000|2021-10-11 09:21:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1633944100000|2021-10-11 09:21:40|350.79|348.39|350.72|348.32|350.79|348.39|350.72|348.32|0
1633944110000|2021-10-11 09:21:50|350.87|348.47|350.72|348.32|350.87|348.47|350.72|348.32|0
1633944120000|2021-10-11 09:22:00|350.87|348.47|350.87|348.47|351.02|348.62|350.87|348.47|0
1633944140000|2021-10-11 09:22:20|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1633944150000|2021-10-11 09:22:30|350.87|348.47|350.72|348.32|350.87|348.47|350.72|348.32|0
1633944160000|2021-10-11 09:22:40|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1633944170000|2021-10-11 09:22:50|351.02|348.62|350.94|348.54|351.02|348.62|350.87|348.47|0
1633944180000|2021-10-11 09:23:00|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1633944200000|2021-10-11 09:23:20|351.16|348.76|351.02|348.62|351.16|348.76|351.02|348.62|0
1633944210000|2021-10-11 09:23:30|351.09|348.69|351.16|348.76|351.16|348.76|351.09|348.69|0
1633944240000|2021-10-11 09:24:00|351.23|348.83|351.31|348.91|351.31|348.91|351.23|348.83|0
1633944250000|2021-10-11 09:24:10|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1633944260000|2021-10-11 09:24:20|351.31|348.91|351.16|348.76|351.31|348.91|351.16|348.76|0
1633944270000|2021-10-11 09:24:30|351.01|348.61|350.87|348.47|351.01|348.61|350.87|348.47|0
1633944280000|2021-10-11 09:24:40|350.72|348.32|350.87|348.47|350.87|348.47|350.72|348.32|0
1633944290000|2021-10-11 09:24:50|350.72|348.32|350.79|348.39|350.87|348.47|350.72|348.32|0
1633944300000|2021-10-11 09:25:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1633944310000|2021-10-11 09:25:10|351.16|348.76|351.16|348.76|351.16|348.76|351.16|348.76|0
1633944330000|2021-10-11 09:25:30|351.31|348.91|351.23|348.83|351.31|348.91|351.16|348.76|0
1633944340000|2021-10-11 09:25:40|351.31|348.91|350.94|348.54|351.31|348.91|350.94|348.54|0
1633944350000|2021-10-11 09:25:50|350.87|348.47|350.72|348.32|350.87|348.47|350.72|348.32|0
1633944360000|2021-10-11 09:26:00|350.87|348.47|350.87|348.47|350.87|348.47|350.72|348.32|0
1633944370000|2021-10-11 09:26:10|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1633944380000|2021-10-11 09:26:20|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1633944390000|2021-10-11 09:26:30|350.94|348.54|350.87|348.47|350.94|348.54|350.87|348.47|0
1633944400000|2021-10-11 09:26:40|351.01|348.61|350.87|348.47|351.01|348.61|350.87|348.47|0
1633944410000|2021-10-11 09:26:50|351.01|348.61|351.16|348.76|351.16|348.76|351.01|348.61|0
1633944420000|2021-10-11 09:27:00|351.08|348.68|351.01|348.61|351.08|348.68|351.01|348.61|0
1633944430000|2021-10-11 09:27:10|351.16|348.76|351.16|348.76|351.16|348.76|351.16|348.76|0
1633944440000|2021-10-11 09:27:20|351.01|348.61|351.16|348.76|351.16|348.76|351.01|348.61|0
1633944450000|2021-10-11 09:27:30|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1633944460000|2021-10-11 09:27:40|351.16|348.76|351.31|348.91|351.31|348.91|351.16|348.76|0
1633944470000|2021-10-11 09:27:50|351.38|348.98|351.46|349.06|351.46|349.06|351.31|348.91|0
1633944480000|2021-10-11 09:28:00|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1633944490000|2021-10-11 09:28:10|351.38|348.98|351.16|348.76|351.38|348.98|351.16|348.76|0
1633944500000|2021-10-11 09:28:20|351.01|348.61|351.01|348.61|351.08|348.68|351.01|348.61|0
1633944510000|2021-10-11 09:28:30|350.72|348.32|350.87|348.47|350.87|348.47|350.72|348.32|0
1633944520000|2021-10-11 09:28:40|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1633944530000|2021-10-11 09:28:50|350.94|348.54|351.01|348.61|351.01|348.61|350.94|348.54|0
1633944540000|2021-10-11 09:29:00|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1633944550000|2021-10-11 09:29:10|351.01|348.61|350.72|348.32|351.01|348.61|350.72|348.32|0
1633944560000|2021-10-11 09:29:20|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1633944570000|2021-10-11 09:29:30|350.42|348.02|350.57|348.17|350.57|348.17|350.42|348.02|0
1633944580000|2021-10-11 09:29:40|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1633944590000|2021-10-11 09:29:50|350.35|347.95|350.42|348.02|350.42|348.02|350.35|347.95|0
1633944600000|2021-10-11 09:30:00|350.35|347.95|350.42|348.02|350.57|348.17|350.35|347.95|0
1633944610000|2021-10-11 09:30:10|350.57|348.17|349.98|347.58|350.57|348.17|349.98|347.58|0
1633944620000|2021-10-11 09:30:20|349.84|347.44|349.84|347.44|349.84|347.44|349.69|347.29|0
1633944630000|2021-10-11 09:30:30|349.76|347.36|349.69|347.29|349.76|347.36|349.69|347.29|0
1633944640000|2021-10-11 09:30:40|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1633944650000|2021-10-11 09:30:50|349.69|347.29|349.76|347.36|349.76|347.36|349.69|347.29|0
1633944660000|2021-10-11 09:31:00|349.69|347.29|349.54|347.14|349.69|347.29|349.39|346.99|0
1633944670000|2021-10-11 09:31:10|349.39|346.99|349.39|346.99|349.39|346.99|349.39|346.99|0
1633944680000|2021-10-11 09:31:20|349.25|346.85|349.17|346.77|349.39|346.99|349.17|346.77|0
1633944690000|2021-10-11 09:31:30|349.25|346.85|349.25|346.85|349.39|346.99|349.17|346.77|0
1633944700000|2021-10-11 09:31:40|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1633944710000|2021-10-11 09:31:50|349.39|346.99|349.39|346.99|349.39|346.99|349.39|346.99|0
1633944720000|2021-10-11 09:32:00|349.54|347.14|349.54|347.14|349.54|347.14|349.54|347.14|0
1633944740000|2021-10-11 09:32:20|349.39|346.99|349.39|346.99|349.39|346.99|349.39|346.99|0
1633944750000|2021-10-11 09:32:30|349.54|347.14|349.54|347.14|349.54|347.14|349.46|347.06|0
1633944770000|2021-10-11 09:32:50|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1633944780000|2021-10-11 09:33:00|349.61|347.21|349.54|347.14|349.61|347.21|349.54|347.14|0
1633944800000|2021-10-11 09:33:20|349.83|347.43|349.98|347.58|349.98|347.58|349.83|347.43|0
1633944810000|2021-10-11 09:33:30|350.05|347.65|350.13|347.73|350.13|347.73|350.05|347.65|0
1633944820000|2021-10-11 09:33:40|349.98|347.58|349.69|347.29|349.98|347.58|349.69|347.29|0
1633944830000|2021-10-11 09:33:50|349.76|347.36|349.69|347.29|349.76|347.36|349.69|347.29|0
1633944840000|2021-10-11 09:34:00|349.98|347.58|349.83|347.43|349.98|347.58|349.83|347.43|0
1633944850000|2021-10-11 09:34:10|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1633944870000|2021-10-11 09:34:30|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1633944880000|2021-10-11 09:34:40|350.27|347.87|350.42|348.02|350.42|348.02|350.27|347.87|0
1633944890000|2021-10-11 09:34:50|350.57|348.17|350.42|348.02|350.57|348.17|350.42|348.02|0
1633944900000|2021-10-11 09:35:00|350.57|348.17|350.42|348.02|350.57|348.17|350.42|348.02|0
1633944910000|2021-10-11 09:35:10|350.27|347.87|350.27|347.87|350.27|347.87|350.27|347.87|0
1633944930000|2021-10-11 09:35:30|350.57|348.17|350.42|348.02|350.57|348.17|350.42|348.02|0
1633944940000|2021-10-11 09:35:40|350.49|348.09|350.72|348.32|350.72|348.32|350.49|348.09|0
1633944950000|2021-10-11 09:35:50|350.57|348.17|350.72|348.32|350.72|348.32|350.57|348.17|0
1633944960000|2021-10-11 09:36:00|350.86|348.46|350.72|348.32|350.86|348.46|350.57|348.17|0
1633944970000|2021-10-11 09:36:10|350.57|348.17|350.42|348.02|350.57|348.17|350.42|348.02|0
1633944980000|2021-10-11 09:36:20|350.57|348.17|350.49|348.09|350.57|348.17|350.49|348.09|0
1633944990000|2021-10-11 09:36:30|350.72|348.32|350.64|348.24|350.72|348.32|350.64|348.24|0
1633945000000|2021-10-11 09:36:40|350.72|348.32|350.72|348.32|350.86|348.46|350.72|348.32|0
1633945010000|2021-10-11 09:36:50|350.86|348.46|351.16|348.76|351.16|348.76|350.86|348.46|0
1633945030000|2021-10-11 09:37:10|351.3|348.9|351.45|349.05|351.45|349.05|351.3|348.9|0
1633945040000|2021-10-11 09:37:20|351.37|348.97|351.3|348.9|351.37|348.97|351.3|348.9|0
1633945070000|2021-10-11 09:37:50|351.01|348.61|350.86|348.46|351.01|348.61|350.86|348.46|0
1633945080000|2021-10-11 09:38:00|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1633945090000|2021-10-11 09:38:10|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1633945100000|2021-10-11 09:38:20|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1633945110000|2021-10-11 09:38:30|351.16|348.76|351.16|348.76|351.16|348.76|351.16|348.76|0
1633945120000|2021-10-11 09:38:40|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1633945130000|2021-10-11 09:38:50|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1633945140000|2021-10-11 09:39:00|350.57|348.17|350.71|348.31|350.71|348.31|350.57|348.17|0
1633945150000|2021-10-11 09:39:10|350.79|348.39|350.71|348.31|350.79|348.39|350.71|348.31|0
1633945170000|2021-10-11 09:39:30|350.64|348.24|350.57|348.17|350.64|348.24|350.57|348.17|0
1633945180000|2021-10-11 09:39:40|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1633945190000|2021-10-11 09:39:50|350.64|348.24|350.78|348.38|350.78|348.38|350.57|348.17|0
1633945200000|2021-10-11 09:40:00|350.71|348.31|350.71|348.31|350.86|348.46|350.71|348.31|0
1633945220000|2021-10-11 09:40:20|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1633945230000|2021-10-11 09:40:30|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1633945240000|2021-10-11 09:40:40|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1633945260000|2021-10-11 09:41:00|350.78|348.38|350.71|348.31|350.78|348.38|350.71|348.31|0
1633945280000|2021-10-11 09:41:20|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1633945290000|2021-10-11 09:41:30|350.71|348.31|350.64|348.24|350.71|348.31|350.64|348.24|0
1633945300000|2021-10-11 09:41:40|350.71|348.31|350.86|348.46|350.86|348.46|350.71|348.31|0
1633945310000|2021-10-11 09:41:50|350.78|348.38|350.86|348.46|350.86|348.46|350.78|348.38|0
1633945320000|2021-10-11 09:42:00|350.71|348.31|351.01|348.61|351.01|348.61|350.71|348.31|0
1633945330000|2021-10-11 09:42:10|350.86|348.46|351.01|348.61|351.01|348.61|350.86|348.46|0
1633945340000|2021-10-11 09:42:20|350.93|348.53|350.93|348.53|351.01|348.61|350.93|348.53|0
1633945350000|2021-10-11 09:42:30|350.86|348.46|351.01|348.61|351.01|348.61|350.86|348.46|0
1633945360000|2021-10-11 09:42:40|350.86|348.46|351.01|348.61|351.01|348.61|350.86|348.46|0
1633945390000|2021-10-11 09:43:10|351.15|348.75|351.15|348.75|351.15|348.75|351.01|348.61|0
1633945400000|2021-10-11 09:43:20|351.08|348.68|351.3|348.9|351.3|348.9|351.08|348.68|0
1633945410000|2021-10-11 09:43:30|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1633945420000|2021-10-11 09:43:40|351.3|348.9|351.15|348.75|351.3|348.9|351.15|348.75|0
1633945430000|2021-10-11 09:43:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1633945440000|2021-10-11 09:44:00|351.22|348.82|351.15|348.75|351.22|348.82|351.15|348.75|0
1633945450000|2021-10-11 09:44:10|351.3|348.9|351.15|348.75|351.3|348.9|351.15|348.75|0
1633945460000|2021-10-11 09:44:20|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1633945470000|2021-10-11 09:44:30|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1633945490000|2021-10-11 09:44:50|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1633945500000|2021-10-11 09:45:00|350.86|348.46|351.15|348.75|351.15|348.75|350.86|348.46|0
1633945510000|2021-10-11 09:45:10|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1633945520000|2021-10-11 09:45:20|351.15|348.75|351.22|348.82|351.22|348.82|351.15|348.75|0
1633945530000|2021-10-11 09:45:30|351.15|348.75|351.15|348.75|351.15|348.75|351.01|348.61|0
1633945540000|2021-10-11 09:45:40|350.93|348.53|351.15|348.75|351.15|348.75|350.93|348.53|0
1633945550000|2021-10-11 09:45:50|351.01|348.61|351.01|348.61|351.15|348.75|351.01|348.61|0
1633945560000|2021-10-11 09:46:00|350.86|348.46|351.08|348.68|351.08|348.68|350.86|348.46|0
1633945570000|2021-10-11 09:46:10|351.01|348.61|351.08|348.68|351.15|348.75|351.01|348.61|0
1633945580000|2021-10-11 09:46:20|351.15|348.75|351.01|348.61|351.15|348.75|351.01|348.61|0
1633945590000|2021-10-11 09:46:30|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1633945600000|2021-10-11 09:46:40|351.3|348.9|351.15|348.75|351.3|348.9|351.15|348.75|0
1633945610000|2021-10-11 09:46:50|351.22|348.82|351.3|348.9|351.3|348.9|351.22|348.82|0
1633945620000|2021-10-11 09:47:00|351.45|349.05|351.15|348.75|351.45|349.05|351.15|348.75|0
1633945640000|2021-10-11 09:47:20|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1633945670000|2021-10-11 09:47:50|350.86|348.46|350.71|348.31|350.86|348.46|350.71|348.31|0
1633945680000|2021-10-11 09:48:00|350.86|348.46|350.71|348.31|350.86|348.46|350.71|348.31|0
1633945690000|2021-10-11 09:48:10|350.78|348.38|350.86|348.46|350.86|348.46|350.78|348.38|0
1633945710000|2021-10-11 09:48:30|350.93|348.53|350.93|348.53|350.93|348.53|350.86|348.46|0
1633945720000|2021-10-11 09:48:40|351.01|348.61|350.93|348.53|351.01|348.61|350.93|348.53|0
1633945730000|2021-10-11 09:48:50|350.86|348.46|351|348.6|351|348.6|350.86|348.46|0
1633945740000|2021-10-11 09:49:00|350.93|348.53|350.93|348.53|350.93|348.53|350.86|348.46|0
1633945750000|2021-10-11 09:49:10|350.86|348.46|350.71|348.31|350.86|348.46|350.71|348.31|0
1633945780000|2021-10-11 09:49:40|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1633945800000|2021-10-11 09:50:00|350.71|348.31|350.86|348.46|350.86|348.46|350.71|348.31|0
1633945830000|2021-10-11 09:50:30|351|348.6|351.15|348.75|351.15|348.75|351|348.6|0
1633945840000|2021-10-11 09:50:40|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1633945850000|2021-10-11 09:50:50|351|348.6|350.93|348.53|351|348.6|350.93|348.53|0
1633945860000|2021-10-11 09:51:00|350.86|348.46|351.15|348.75|351.22|348.82|350.86|348.46|0
1633945870000|2021-10-11 09:51:10|351.3|348.9|351.15|348.75|351.3|348.9|351.15|348.75|0
1633945880000|2021-10-11 09:51:20|351.3|348.9|351.15|348.75|351.3|348.9|351.15|348.75|0
1633945890000|2021-10-11 09:51:30|351|348.6|351|348.6|351.07|348.67|351|348.6|0
1633945900000|2021-10-11 09:51:40|351.15|348.75|350.86|348.46|351.15|348.75|350.86|348.46|0
1633945920000|2021-10-11 09:52:00|350.71|348.31|350.27|347.87|350.71|348.31|350.27|347.87|0
1633945930000|2021-10-11 09:52:10|350.34|347.94|350.27|347.87|350.34|347.94|350.27|347.87|0
1633945940000|2021-10-11 09:52:20|350.12|347.72|350.27|347.87|350.41|348.01|350.12|347.72|0
1633945950000|2021-10-11 09:52:30|350.12|347.72|350.27|347.87|350.27|347.87|350.12|347.72|0
1633945960000|2021-10-11 09:52:40|350.41|348.01|350.71|348.31|350.71|348.31|350.41|348.01|0
1633945970000|2021-10-11 09:52:50|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1633945980000|2021-10-11 09:53:00|350.71|348.31|350.86|348.46|350.86|348.46|350.71|348.31|0
1633945990000|2021-10-11 09:53:10|350.93|348.53|351|348.6|351|348.6|350.93|348.53|0
1633946000000|2021-10-11 09:53:20|351.22|348.82|351.45|349.05|351.45|349.05|351.22|348.82|0
1633946010000|2021-10-11 09:53:30|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1633946020000|2021-10-11 09:53:40|351.37|348.97|351.37|348.97|351.37|348.97|351.3|348.9|0
1633946030000|2021-10-11 09:53:50|351.3|348.9|351.44|349.04|351.44|349.04|351.3|348.9|0
1633946040000|2021-10-11 09:54:00|351.59|349.19|351.59|349.19|351.59|349.19|351.44|349.04|0
1633946050000|2021-10-11 09:54:10|351.52|349.12|351.59|349.19|351.59|349.19|351.52|349.12|0
1633946060000|2021-10-11 09:54:20|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1633946070000|2021-10-11 09:54:30|351.59|349.19|351.59|349.19|351.59|349.19|351.44|349.04|0
1633946080000|2021-10-11 09:54:40|351.74|349.34|351.74|349.34|351.74|349.34|351.66|349.26|0
1633946100000|2021-10-11 09:55:00|351.89|349.49|351.59|349.19|351.89|349.49|351.59|349.19|0
1633946120000|2021-10-11 09:55:20|351.89|349.49|351.89|349.49|351.89|349.49|351.89|349.49|0
1633946130000|2021-10-11 09:55:30|352.03|349.63|351.89|349.49|352.03|349.63|351.89|349.49|0
1633946140000|2021-10-11 09:55:40|352.03|349.63|352.33|349.93|352.33|349.93|352.03|349.63|0
1633946150000|2021-10-11 09:55:50|352.18|349.78|352.18|349.78|352.33|349.93|352.18|349.78|0
1633946160000|2021-10-11 09:56:00|352.03|349.63|352.18|349.78|352.18|349.78|352.03|349.63|0
1633946180000|2021-10-11 09:56:20|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1633946190000|2021-10-11 09:56:30|351.89|349.49|352.03|349.63|352.03|349.63|351.89|349.49|0
1633946200000|2021-10-11 09:56:40|351.96|349.56|351.89|349.49|351.96|349.56|351.74|349.34|0
1633946210000|2021-10-11 09:56:50|351.59|349.19|351.59|349.19|351.59|349.19|351.59|349.19|0
1633946220000|2021-10-11 09:57:00|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1633946230000|2021-10-11 09:57:10|351.59|349.19|351.44|349.04|351.59|349.19|351.44|349.04|0
1633946250000|2021-10-11 09:57:30|351.51|349.11|351.59|349.19|351.59|349.19|351.51|349.11|0
1633946260000|2021-10-11 09:57:40|351.44|349.04|351.51|349.11|351.51|349.11|351.44|349.04|0
1633946270000|2021-10-11 09:57:50|351.59|349.19|351.59|349.19|351.59|349.19|351.59|349.19|0
1633946280000|2021-10-11 09:58:00|351.51|349.11|351.3|348.9|351.51|349.11|351.3|348.9|0
1633946300000|2021-10-11 09:58:20|351.37|348.97|351.3|348.9|351.37|348.97|351.3|348.9|0
1633946310000|2021-10-11 09:58:30|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1633946320000|2021-10-11 09:58:40|351.3|348.9|351.3|348.9|351.3|348.9|351.15|348.75|0
1633946330000|2021-10-11 09:58:50|351.15|348.75|351.3|348.9|351.3|348.9|351|348.6|0
1633946340000|2021-10-11 09:59:00|351.15|348.75|351.3|348.9|351.3|348.9|351.15|348.75|0
1633946350000|2021-10-11 09:59:10|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1633946380000|2021-10-11 09:59:40|351|348.6|350.92|348.52|351|348.6|350.92|348.52|0
1633946390000|2021-10-11 09:59:50|351|348.6|351|348.6|351|348.6|351|348.6|0
1633946400000|2021-10-11 10:00:00|351.15|348.75|351.15|348.75|351.22|348.82|351.15|348.75|0
1633946410000|2021-10-11 10:00:10|351.29|348.89|351.29|348.89|351.29|348.89|351.29|348.89|0
1633946420000|2021-10-11 10:00:20|351.15|348.75|351.15|348.75|351.29|348.89|351.15|348.75|0
1633946430000|2021-10-11 10:00:30|351.29|348.89|351.59|349.19|351.74|349.34|351.29|348.89|0
1633946440000|2021-10-11 10:00:40|351.37|348.97|351.44|349.04|351.44|349.04|351.37|348.97|0
1633946450000|2021-10-11 10:00:50|351.37|348.97|351.44|349.04|351.44|349.04|351.29|348.89|0
1633946460000|2021-10-11 10:01:00|351.59|349.19|351.59|349.19|351.59|349.19|351.51|349.11|0
1633946470000|2021-10-11 10:01:10|351.44|349.04|351.51|349.11|351.51|349.11|351.44|349.04|0
1633946480000|2021-10-11 10:01:20|351.44|349.04|351.15|348.75|351.44|349.04|351.15|348.75|0
1633946490000|2021-10-11 10:01:30|351|348.6|351|348.6|351|348.6|351|348.6|0
1633946500000|2021-10-11 10:01:40|350.85|348.45|350.71|348.31|350.85|348.45|350.71|348.31|0
1633946520000|2021-10-11 10:02:00|350.56|348.16|350.71|348.31|350.71|348.31|350.56|348.16|0
1633946530000|2021-10-11 10:02:10|350.63|348.23|350.85|348.45|350.85|348.45|350.63|348.23|0
1633946540000|2021-10-11 10:02:20|350.41|348.01|350.19|347.79|350.41|348.01|350.19|347.79|0
1633946550000|2021-10-11 10:02:30|350.12|347.72|350.26|347.86|350.26|347.86|350.12|347.72|0
1633946560000|2021-10-11 10:02:40|350.19|347.79|350.19|347.79|350.19|347.79|350.19|347.79|0
1633946570000|2021-10-11 10:02:50|350.26|347.86|350.19|347.79|350.26|347.86|350.19|347.79|0
1633946580000|2021-10-11 10:03:00|349.82|347.42|349.53|347.13|349.82|347.42|349.53|347.13|0
1633946600000|2021-10-11 10:03:20|349.6|347.2|349.67|347.27|349.67|347.27|349.38|346.98|0
1633946610000|2021-10-11 10:03:30|349.53|347.13|349.53|347.13|349.53|347.13|349.53|347.13|0
1633946630000|2021-10-11 10:03:50|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1633946640000|2021-10-11 10:04:00|349.82|347.42|349.67|347.27|349.82|347.42|349.67|347.27|0
1633946650000|2021-10-11 10:04:10|349.75|347.35|349.75|347.35|349.75|347.35|349.67|347.27|0
1633946660000|2021-10-11 10:04:20|349.82|347.42|349.67|347.27|349.82|347.42|349.67|347.27|0
1633946670000|2021-10-11 10:04:30|349.53|347.13|349.53|347.13|349.53|347.13|349.53|347.13|0
1633946680000|2021-10-11 10:04:40|349.6|347.2|349.53|347.13|349.67|347.27|349.53|347.13|0
1633946690000|2021-10-11 10:04:50|349.45|347.05|349.38|346.98|349.45|347.05|349.38|346.98|0
1633946700000|2021-10-11 10:05:00|349.23|346.83|349.53|347.13|349.53|347.13|349.23|346.83|0
1633946710000|2021-10-11 10:05:10|349.45|347.05|349.38|346.98|349.53|347.13|349.38|346.98|0
1633946720000|2021-10-11 10:05:20|349.53|347.13|349.38|346.98|349.53|347.13|349.38|346.98|0
1633946730000|2021-10-11 10:05:30|349.23|346.83|349.38|346.98|349.38|346.98|349.23|346.83|0
1633946740000|2021-10-11 10:05:40|349.23|346.83|349.16|346.76|349.23|346.83|349.09|346.69|0
1633946750000|2021-10-11 10:05:50|349.09|346.69|349.16|346.76|349.23|346.83|349.09|346.69|0
1633946760000|2021-10-11 10:06:00|349.23|346.83|349.38|346.98|349.38|346.98|349.23|346.83|0
1633946770000|2021-10-11 10:06:10|349.23|346.83|349.38|346.98|349.38|346.98|349.23|346.83|0
1633946780000|2021-10-11 10:06:20|349.53|347.13|349.45|347.05|349.53|347.13|349.45|347.05|0
1633946790000|2021-10-11 10:06:30|349.38|346.98|349.67|347.27|349.67|347.27|349.38|346.98|0
1633946800000|2021-10-11 10:06:40|349.74|347.34|349.67|347.27|349.74|347.34|349.67|347.27|0
1633946810000|2021-10-11 10:06:50|349.82|347.42|349.97|347.57|349.97|347.57|349.82|347.42|0
1633946820000|2021-10-11 10:07:00|350.04|347.64|349.82|347.42|350.04|347.64|349.82|347.42|0
1633946840000|2021-10-11 10:07:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1633946850000|2021-10-11 10:07:30|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1633946860000|2021-10-11 10:07:40|349.38|346.98|349.38|346.98|349.38|346.98|349.38|346.98|0
1633946870000|2021-10-11 10:07:50|349.6|347.2|349.53|347.13|349.6|347.2|349.53|347.13|0
1633946880000|2021-10-11 10:08:00|349.45|347.05|349.82|347.42|349.82|347.42|349.45|347.05|0
1633946890000|2021-10-11 10:08:10|349.97|347.57|350.11|347.71|350.11|347.71|349.82|347.42|0
1633946900000|2021-10-11 10:08:20|350.26|347.86|350.11|347.71|350.26|347.86|350.11|347.71|0
1633946910000|2021-10-11 10:08:30|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1633946920000|2021-10-11 10:08:40|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1633946930000|2021-10-11 10:08:50|350.26|347.86|350.26|347.86|350.41|348.01|350.26|347.86|0
1633946940000|2021-10-11 10:09:00|350.33|347.93|350.56|348.16|350.56|348.16|350.33|347.93|0
1633946950000|2021-10-11 10:09:10|350.41|348.01|350.26|347.86|350.41|348.01|350.26|347.86|0
1633946960000|2021-10-11 10:09:20|350.11|347.71|350.26|347.86|350.26|347.86|350.11|347.71|0
1633947000000|2021-10-11 10:10:00|350.11|347.71|350.18|347.78|350.26|347.86|350.11|347.71|0
1633947010000|2021-10-11 10:10:10|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1633947020000|2021-10-11 10:10:20|350.26|347.86|350.41|348.01|350.41|348.01|350.26|347.86|0
1633947030000|2021-10-11 10:10:30|350.33|347.93|350.41|348.01|350.41|348.01|350.33|347.93|0
1633947040000|2021-10-11 10:10:40|350.33|347.93|350.26|347.86|350.33|347.93|350.26|347.86|0
1633947050000|2021-10-11 10:10:50|350.11|347.71|349.97|347.57|350.11|347.71|349.97|347.57|0
1633947060000|2021-10-11 10:11:00|350.04|347.64|349.82|347.42|350.04|347.64|349.82|347.42|0
1633947070000|2021-10-11 10:11:10|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1633947080000|2021-10-11 10:11:20|349.82|347.42|349.67|347.27|349.82|347.42|349.67|347.27|0
1633947090000|2021-10-11 10:11:30|349.74|347.34|349.97|347.57|349.97|347.57|349.74|347.34|0
1633947110000|2021-10-11 10:11:50|349.89|347.49|350.11|347.71|350.11|347.71|349.89|347.49|0
1633947120000|2021-10-11 10:12:00|350.41|348.01|350.26|347.86|350.41|348.01|350.11|347.71|0
1633947130000|2021-10-11 10:12:10|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1633947140000|2021-10-11 10:12:20|350.26|347.86|350.18|347.78|350.26|347.86|350.18|347.78|0
1633947150000|2021-10-11 10:12:30|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1633947160000|2021-10-11 10:12:40|350.55|348.15|350.55|348.15|350.55|348.15|350.41|348.01|0
1633947170000|2021-10-11 10:12:50|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1633947180000|2021-10-11 10:13:00|350.33|347.93|350.41|348.01|350.41|348.01|350.26|347.86|0
1633947190000|2021-10-11 10:13:10|350.33|347.93|350.55|348.15|350.55|348.15|350.33|347.93|0
1633947200000|2021-10-11 10:13:20|350.7|348.3|350.55|348.15|350.7|348.3|350.55|348.15|0
1633947220000|2021-10-11 10:13:40|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1633947230000|2021-10-11 10:13:50|350.26|347.86|350.41|348.01|350.55|348.15|350.26|347.86|0
1633947240000|2021-10-11 10:14:00|350.26|347.86|350.11|347.71|350.26|347.86|350.11|347.71|0
1633947250000|2021-10-11 10:14:10|349.96|347.56|350.04|347.64|350.04|347.64|349.96|347.56|0
1633947260000|2021-10-11 10:14:20|350.11|347.71|349.96|347.56|350.11|347.71|349.96|347.56|0
1633947270000|2021-10-11 10:14:30|349.82|347.42|349.89|347.49|349.96|347.56|349.82|347.42|0
1633947280000|2021-10-11 10:14:40|349.96|347.56|350.11|347.71|350.11|347.71|349.96|347.56|0
1633947290000|2021-10-11 10:14:50|350.26|347.86|350.11|347.71|350.26|347.86|350.11|347.71|0
1633947300000|2021-10-11 10:15:00|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1633947310000|2021-10-11 10:15:10|350.11|347.71|350.03|347.63|350.11|347.71|349.96|347.56|0
1633947320000|2021-10-11 10:15:20|350.11|347.71|350.03|347.63|350.11|347.71|349.96|347.56|0
1633947330000|2021-10-11 10:15:30|350.11|347.71|350.26|347.86|350.26|347.86|350.11|347.71|0
1633947340000|2021-10-11 10:15:40|350.18|347.78|350.11|347.71|350.18|347.78|350.11|347.71|0
1633947350000|2021-10-11 10:15:50|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1633947360000|2021-10-11 10:16:00|349.82|347.42|349.82|347.42|349.96|347.56|349.82|347.42|0
1633947370000|2021-10-11 10:16:10|349.67|347.27|349.67|347.27|349.82|347.42|349.67|347.27|0
1633947380000|2021-10-11 10:16:20|349.82|347.42|349.67|347.27|349.82|347.42|349.67|347.27|0
1633947400000|2021-10-11 10:16:40|349.52|347.12|349.45|347.05|349.52|347.12|349.38|346.98|0
1633947410000|2021-10-11 10:16:50|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1633947440000|2021-10-11 10:17:20|349.38|346.98|349.38|346.98|349.38|346.98|349.38|346.98|0
1633947450000|2021-10-11 10:17:30|349.45|347.05|349.52|347.12|349.52|347.12|349.45|347.05|0
1633947460000|2021-10-11 10:17:40|349.45|347.05|349.52|347.12|349.52|347.12|349.45|347.05|0
1633947470000|2021-10-11 10:17:50|349.38|346.98|349.38|346.98|349.38|346.98|349.38|346.98|0
1633947480000|2021-10-11 10:18:00|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1633947500000|2021-10-11 10:18:20|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1633947510000|2021-10-11 10:18:30|349.37|346.97|349.52|347.12|349.52|347.12|349.37|346.97|0
1633947520000|2021-10-11 10:18:40|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1633947530000|2021-10-11 10:18:50|349.52|347.12|349.67|347.27|349.67|347.27|349.52|347.12|0
1633947570000|2021-10-11 10:19:30|349.82|347.42|349.96|347.56|349.96|347.56|349.82|347.42|0
1633947580000|2021-10-11 10:19:40|350.11|347.71|349.96|347.56|350.11|347.71|349.96|347.56|0
1633947600000|2021-10-11 10:20:00|350.03|347.63|349.82|347.42|350.03|347.63|349.82|347.42|0
1633947610000|2021-10-11 10:20:10|349.67|347.27|349.81|347.41|349.82|347.42|349.67|347.27|0
1633947630000|2021-10-11 10:20:30|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1633947640000|2021-10-11 10:20:40|349.81|347.41|349.96|347.56|349.96|347.56|349.81|347.41|0
1633947650000|2021-10-11 10:20:50|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1633947660000|2021-10-11 10:21:00|349.52|347.12|349.67|347.27|349.67|347.27|349.52|347.12|0
1633947670000|2021-10-11 10:21:10|349.59|347.19|349.59|347.19|349.59|347.19|349.52|347.12|0
1633947680000|2021-10-11 10:21:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1633947690000|2021-10-11 10:21:30|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1633947700000|2021-10-11 10:21:40|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1633947710000|2021-10-11 10:21:50|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1633947720000|2021-10-11 10:22:00|349.08|346.68|349.23|346.83|349.23|346.83|349.08|346.68|0
1633947730000|2021-10-11 10:22:10|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1633947740000|2021-10-11 10:22:20|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1633947760000|2021-10-11 10:22:40|349.52|347.12|349.37|346.97|349.52|347.12|349.37|346.97|0
1633947780000|2021-10-11 10:23:00|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1633947790000|2021-10-11 10:23:10|349.37|346.97|349.37|346.97|349.44|347.04|349.37|346.97|0
1633947810000|2021-10-11 10:23:30|349.44|347.04|349.37|346.97|349.52|347.12|349.37|346.97|0
1633947820000|2021-10-11 10:23:40|349.23|346.83|349.23|346.83|349.3|346.9|349.23|346.83|0
1633947830000|2021-10-11 10:23:50|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1633947840000|2021-10-11 10:24:00|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1633947860000|2021-10-11 10:24:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1633947870000|2021-10-11 10:24:30|349.74|347.34|349.74|347.34|349.81|347.41|349.67|347.27|0
1633947880000|2021-10-11 10:24:40|349.81|347.41|349.67|347.27|349.81|347.41|349.67|347.27|0
1633947890000|2021-10-11 10:24:50|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1633947900000|2021-10-11 10:25:00|349.96|347.56|349.81|347.41|349.96|347.56|349.81|347.41|0
1633947910000|2021-10-11 10:25:10|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1633947920000|2021-10-11 10:25:20|349.81|347.41|349.67|347.27|349.81|347.41|349.67|347.27|0
1633947940000|2021-10-11 10:25:40|349.81|347.41|349.67|347.27|349.81|347.41|349.67|347.27|0
1633947960000|2021-10-11 10:26:00|349.52|347.12|349.37|346.97|349.52|347.12|349.37|346.97|0
1633947970000|2021-10-11 10:26:10|349.22|346.82|348.49|346.09|349.22|346.82|348.49|346.09|0
1633947980000|2021-10-11 10:26:20|348.64|346.24|348.56|346.16|348.64|346.24|348.56|346.16|0
1633947990000|2021-10-11 10:26:30|348.34|345.94|348.64|346.24|348.64|346.24|348.34|345.94|0
1633948000000|2021-10-11 10:26:40|348.49|346.09|348.78|346.38|348.78|346.38|348.49|346.09|0
1633948020000|2021-10-11 10:27:00|348.93|346.53|348.78|346.38|348.93|346.53|348.78|346.38|0
1633948030000|2021-10-11 10:27:10|348.64|346.24|348.64|346.24|348.64|346.24|348.49|346.09|0
1633948040000|2021-10-11 10:27:20|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1633948050000|2021-10-11 10:27:30|348.34|345.94|348.49|346.09|348.49|346.09|348.34|345.94|0
1633948060000|2021-10-11 10:27:40|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1633948070000|2021-10-11 10:27:50|348.49|346.09|348.34|345.94|348.49|346.09|348.34|345.94|0
1633948080000|2021-10-11 10:28:00|348.05|345.65|348.2|345.8|348.34|345.94|348.05|345.65|0
1633948090000|2021-10-11 10:28:10|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1633948100000|2021-10-11 10:28:20|347.9|345.5|348.05|345.65|348.05|345.65|347.9|345.5|0
1633948120000|2021-10-11 10:28:40|348.2|345.8|348.34|345.94|348.34|345.94|348.2|345.8|0
1633948130000|2021-10-11 10:28:50|348.49|346.09|348.64|346.24|348.64|346.24|348.49|346.09|0
1633948140000|2021-10-11 10:29:00|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1633948150000|2021-10-11 10:29:10|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1633948160000|2021-10-11 10:29:20|348.56|346.16|348.56|346.16|348.64|346.24|348.49|346.09|0
1633948170000|2021-10-11 10:29:30|348.64|346.24|348.05|345.65|348.64|346.24|348.05|345.65|0
1633948180000|2021-10-11 10:29:40|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1633948190000|2021-10-11 10:29:50|348.34|345.94|348.27|345.87|348.34|345.94|348.27|345.87|0
1633948200000|2021-10-11 10:30:00|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1633948210000|2021-10-11 10:30:10|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1633948220000|2021-10-11 10:30:20|348.27|345.87|348.27|345.87|348.34|345.94|348.27|345.87|0
1633948230000|2021-10-11 10:30:30|348.34|345.94|348.34|345.94|348.41|346.01|348.34|345.94|0
1633948250000|2021-10-11 10:30:50|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1633948260000|2021-10-11 10:31:00|348.34|345.94|348.34|345.94|348.34|345.94|348.2|345.8|0
1633948270000|2021-10-11 10:31:10|348.2|345.8|348.49|346.09|348.49|346.09|348.2|345.8|0
1633948280000|2021-10-11 10:31:20|348.34|345.94|348.34|345.94|348.49|346.09|348.34|345.94|0
1633948300000|2021-10-11 10:31:40|348.2|345.8|348.34|345.94|348.34|345.94|348.2|345.8|0
1633948310000|2021-10-11 10:31:50|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1633948320000|2021-10-11 10:32:00|348.78|346.38|348.78|346.38|348.78|346.38|348.78|346.38|0
1633948330000|2021-10-11 10:32:10|348.49|346.09|348.49|346.09|348.64|346.24|348.49|346.09|0
1633948340000|2021-10-11 10:32:20|348.41|346.01|348.49|346.09|348.49|346.09|348.34|345.94|0
1633948350000|2021-10-11 10:32:30|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1633948360000|2021-10-11 10:32:40|348.56|346.16|348.34|345.94|348.56|346.16|348.34|345.94|0
1633948370000|2021-10-11 10:32:50|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1633948380000|2021-10-11 10:33:00|348.41|346.01|348.19|345.79|348.41|346.01|348.19|345.79|0
1633948390000|2021-10-11 10:33:10|348.34|345.94|348.19|345.79|348.34|345.94|348.19|345.79|0
1633948400000|2021-10-11 10:33:20|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1633948410000|2021-10-11 10:33:30|348.19|345.79|348.05|345.65|348.19|345.79|348.05|345.65|0
1633948420000|2021-10-11 10:33:40|347.9|345.5|347.9|345.5|347.97|345.57|347.9|345.5|0
1633948430000|2021-10-11 10:33:50|347.75|345.35|347.46|345.06|347.75|345.35|347.31|344.91|0
1633948440000|2021-10-11 10:34:00|347.75|345.35|347.9|345.5|347.9|345.5|347.75|345.35|0
1633948450000|2021-10-11 10:34:10|347.75|345.35|347.9|345.5|347.9|345.5|347.75|345.35|0
1633948460000|2021-10-11 10:34:20|347.82|345.42|347.9|345.5|347.9|345.5|347.82|345.42|0
1633948470000|2021-10-11 10:34:30|347.75|345.35|347.61|345.21|347.75|345.35|347.61|345.21|0
1633948480000|2021-10-11 10:34:40|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1633948490000|2021-10-11 10:34:50|347.75|345.35|347.61|345.21|347.75|345.35|347.61|345.21|0
1633948500000|2021-10-11 10:35:00|347.75|345.35|347.9|345.5|347.9|345.5|347.75|345.35|0
1633948510000|2021-10-11 10:35:10|347.97|345.57|348.05|345.65|348.05|345.65|347.97|345.57|0
1633948520000|2021-10-11 10:35:20|347.61|345.21|347.46|345.06|347.61|345.21|347.46|345.06|0
1633948530000|2021-10-11 10:35:30|347.75|345.35|347.46|345.06|347.75|345.35|347.46|345.06|0
1633948540000|2021-10-11 10:35:40|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1633948550000|2021-10-11 10:35:50|347.46|345.06|347.31|344.91|347.46|345.06|347.31|344.91|0
1633948560000|2021-10-11 10:36:00|347.17|344.77|347.09|344.69|347.17|344.77|347.09|344.69|0
1633948570000|2021-10-11 10:36:10|347.31|344.91|347.17|344.77|347.31|344.91|347.17|344.77|0
1633948580000|2021-10-11 10:36:20|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1633948600000|2021-10-11 10:36:40|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1633948610000|2021-10-11 10:36:50|347.02|344.62|347.02|344.62|347.02|344.62|346.94|344.54|0
1633948620000|2021-10-11 10:37:00|346.87|344.47|347.17|344.77|347.17|344.77|346.87|344.47|0
1633948630000|2021-10-11 10:37:10|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1633948640000|2021-10-11 10:37:20|347.09|344.69|347.17|344.77|347.17|344.77|347.02|344.62|0
1633948650000|2021-10-11 10:37:30|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1633948660000|2021-10-11 10:37:40|347.31|344.91|347.46|345.06|347.46|345.06|347.31|344.91|0
1633948680000|2021-10-11 10:38:00|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1633948700000|2021-10-11 10:38:20|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1633948710000|2021-10-11 10:38:30|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1633948720000|2021-10-11 10:38:40|347.24|344.84|347.61|345.21|347.61|345.21|347.24|344.84|0
1633948740000|2021-10-11 10:39:00|347.75|345.35|347.61|345.21|347.75|345.35|347.61|345.21|0
1633948750000|2021-10-11 10:39:10|347.46|345.06|347.31|344.91|347.46|345.06|347.31|344.91|0
1633948760000|2021-10-11 10:39:20|347.38|344.98|347.31|344.91|347.38|344.98|347.31|344.91|0
1633948770000|2021-10-11 10:39:30|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1633948780000|2021-10-11 10:39:40|347.31|344.91|347.17|344.77|347.31|344.91|347.17|344.77|0
1633948790000|2021-10-11 10:39:50|347.31|344.91|347.31|344.91|347.46|345.06|347.31|344.91|0
1633948800000|2021-10-11 10:40:00|347.38|344.98|347.61|345.21|347.75|345.35|347.38|344.98|0
1633948810000|2021-10-11 10:40:10|347.68|345.28|347.75|345.35|347.75|345.35|347.68|345.28|0
1633948820000|2021-10-11 10:40:20|347.9|345.5|347.9|345.5|347.9|345.5|347.75|345.35|0
1633948830000|2021-10-11 10:40:30|347.82|345.42|347.75|345.35|347.9|345.5|347.75|345.35|0
1633948840000|2021-10-11 10:40:40|347.82|345.42|347.75|345.35|347.82|345.42|347.75|345.35|0
1633948850000|2021-10-11 10:40:50|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1633948860000|2021-10-11 10:41:00|347.31|344.91|347.17|344.77|347.31|344.91|347.17|344.77|0
1633948870000|2021-10-11 10:41:10|347.02|344.62|346.87|344.47|347.02|344.62|346.87|344.47|0
1633948880000|2021-10-11 10:41:20|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1633948890000|2021-10-11 10:41:30|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1633948900000|2021-10-11 10:41:40|347.17|344.77|347.75|345.35|347.75|345.35|347.17|344.77|0
1633948910000|2021-10-11 10:41:50|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1633948920000|2021-10-11 10:42:00|347.46|345.06|347.16|344.76|347.46|345.06|347.16|344.76|0
1633948930000|2021-10-11 10:42:10|347.02|344.62|347.09|344.69|347.16|344.76|347.02|344.62|0
1633948940000|2021-10-11 10:42:20|347.02|344.62|346.73|344.33|347.02|344.62|346.73|344.33|0
1633948960000|2021-10-11 10:42:40|346.58|344.18|346.58|344.18|346.73|344.33|346.58|344.18|0
1633948970000|2021-10-11 10:42:50|346.73|344.33|346.43|344.03|346.73|344.33|346.43|344.03|0
1633948980000|2021-10-11 10:43:00|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1633949000000|2021-10-11 10:43:20|346.43|344.03|346.43|344.03|346.5|344.1|346.43|344.03|0
1633949010000|2021-10-11 10:43:30|346.58|344.18|346.58|344.18|346.73|344.33|346.58|344.18|0
1633949020000|2021-10-11 10:43:40|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1633949040000|2021-10-11 10:44:00|346.58|344.18|346.43|344.03|346.58|344.18|346.43|344.03|0
1633949050000|2021-10-11 10:44:10|346.29|343.89|346.14|343.74|346.29|343.89|346.14|343.74|0
1633949080000|2021-10-11 10:44:40|345.99|343.59|346.29|343.89|346.29|343.89|345.99|343.59|0
1633949090000|2021-10-11 10:44:50|346.14|343.74|346.14|343.74|346.14|343.74|345.99|343.59|0
1633949100000|2021-10-11 10:45:00|345.99|343.59|345.85|343.45|345.99|343.59|345.7|343.3|0
1633949110000|2021-10-11 10:45:10|345.7|343.3|345.26|342.86|345.7|343.3|345.26|342.86|0
1633949120000|2021-10-11 10:45:20|345.48|343.08|345.55|343.15|345.55|343.15|345.48|343.08|0
1633949130000|2021-10-11 10:45:30|345.41|343.01|345.26|342.86|345.41|343.01|345.26|342.86|0
1633949140000|2021-10-11 10:45:40|344.97|342.57|344.82|342.42|344.97|342.57|344.82|342.42|0
1633949150000|2021-10-11 10:45:50|344.97|342.57|344.53|342.13|344.97|342.57|344.53|342.13|0
1633949170000|2021-10-11 10:46:10|344.68|342.28|344.68|342.28|344.82|342.42|344.68|342.28|0
1633949180000|2021-10-11 10:46:20|344.75|342.35|344.97|342.57|344.97|342.57|344.75|342.35|0
1633949190000|2021-10-11 10:46:30|344.82|342.42|345.12|342.72|345.12|342.72|344.82|342.42|0
1633949200000|2021-10-11 10:46:40|344.97|342.57|345.19|342.79|345.19|342.79|344.97|342.57|0
1633949210000|2021-10-11 10:46:50|345.26|342.86|344.68|342.28|345.26|342.86|344.68|342.28|0
1633949220000|2021-10-11 10:47:00|344.53|342.13|344.09|341.69|344.53|342.13|343.95|341.55|0
1633949230000|2021-10-11 10:47:10|343.95|341.55|343.8|341.4|343.95|341.55|343.8|341.4|0
1633949240000|2021-10-11 10:47:20|343.66|341.26|343.8|341.4|343.8|341.4|343.66|341.26|0
1633949250000|2021-10-11 10:47:30|343.95|341.55|344.09|341.69|344.09|341.69|343.95|341.55|0
1633949260000|2021-10-11 10:47:40|343.95|341.55|344.39|341.99|344.39|341.99|343.95|341.55|0
1633949270000|2021-10-11 10:47:50|344.24|341.84|344.09|341.69|344.24|341.84|344.09|341.69|0
1633949280000|2021-10-11 10:48:00|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1633949290000|2021-10-11 10:48:10|344.39|341.99|344.46|342.06|344.46|342.06|344.39|341.99|0
1633949300000|2021-10-11 10:48:20|344.53|342.13|344.39|341.99|344.53|342.13|344.24|341.84|0
1633949310000|2021-10-11 10:48:30|344.31|341.91|344.53|342.13|344.53|342.13|344.31|341.91|0
1633949320000|2021-10-11 10:48:40|344.46|342.06|344.46|342.06|344.46|342.06|344.39|341.99|0
1633949330000|2021-10-11 10:48:50|344.39|341.99|343.95|341.55|344.39|341.99|343.95|341.55|0
1633949340000|2021-10-11 10:49:00|343.66|341.26|343.51|341.11|343.66|341.26|343.51|341.11|0
1633949350000|2021-10-11 10:49:10|343.66|341.26|343.66|341.26|343.8|341.4|343.51|341.11|0
1633949360000|2021-10-11 10:49:20|343.73|341.33|343.95|341.55|343.95|341.55|343.73|341.33|0
1633949370000|2021-10-11 10:49:30|344.09|341.69|344.09|341.69|344.09|341.69|343.95|341.55|0
1633949380000|2021-10-11 10:49:40|344.24|341.84|344.09|341.69|344.24|341.84|344.09|341.69|0
1633949390000|2021-10-11 10:49:50|344.24|341.84|344.39|341.99|344.39|341.99|344.24|341.84|0
1633949400000|2021-10-11 10:50:00|344.53|342.13|343.66|341.26|344.53|342.13|343.66|341.26|0
1633949410000|2021-10-11 10:50:10|343.8|341.4|344.39|341.99|344.39|341.99|343.8|341.4|0
1633949420000|2021-10-11 10:50:20|344.53|342.13|344.39|341.99|344.53|342.13|344.39|341.99|0
1633949430000|2021-10-11 10:50:30|344.31|341.91|344.53|342.13|344.53|342.13|344.31|341.91|0
1633949440000|2021-10-11 10:50:40|344.39|341.99|344.39|341.99|344.39|341.99|344.31|341.91|0
1633949450000|2021-10-11 10:50:50|344.45|342.05|344.38|341.98|344.45|342.05|344.38|341.98|0
1633949460000|2021-10-11 10:51:00|344.24|341.84|344.09|341.69|344.24|341.84|344.09|341.69|0
1633949470000|2021-10-11 10:51:10|344.24|341.84|344.38|341.98|344.53|342.13|344.24|341.84|0
1633949480000|2021-10-11 10:51:20|344.53|342.13|344.53|342.13|344.68|342.28|344.53|342.13|0
1633949490000|2021-10-11 10:51:30|344.45|342.05|344.24|341.84|344.53|342.13|344.24|341.84|0
1633949500000|2021-10-11 10:51:40|344.09|341.69|344.16|341.76|344.16|341.76|344.09|341.69|0
1633949510000|2021-10-11 10:51:50|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1633949520000|2021-10-11 10:52:00|343.95|341.55|344.02|341.62|344.02|341.62|343.95|341.55|0
1633949530000|2021-10-11 10:52:10|344.24|341.84|343.95|341.55|344.24|341.84|343.95|341.55|0
1633949550000|2021-10-11 10:52:30|344.53|342.13|344.53|342.13|344.6|342.2|344.53|342.13|0
1633949560000|2021-10-11 10:52:40|344.68|342.28|344.82|342.42|344.82|342.42|344.68|342.28|0
1633949570000|2021-10-11 10:52:50|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1633949580000|2021-10-11 10:53:00|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1633949590000|2021-10-11 10:53:10|345.26|342.86|345.26|342.86|345.7|343.3|345.26|342.86|0
1633949600000|2021-10-11 10:53:20|345.55|343.15|345.41|343.01|345.55|343.15|345.26|342.86|0
1633949610000|2021-10-11 10:53:30|345.26|342.86|345.11|342.71|345.26|342.86|345.11|342.71|0
1633949620000|2021-10-11 10:53:40|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1633949630000|2021-10-11 10:53:50|344.82|342.42|344.68|342.28|344.82|342.42|344.68|342.28|0
1633949640000|2021-10-11 10:54:00|344.82|342.42|344.97|342.57|344.97|342.57|344.68|342.28|0
1633949650000|2021-10-11 10:54:10|344.82|342.42|344.68|342.28|344.82|342.42|344.68|342.28|0
1633949660000|2021-10-11 10:54:20|344.53|342.13|344.38|341.98|344.53|342.13|344.24|341.84|0
1633949670000|2021-10-11 10:54:30|344.53|342.13|344.68|342.28|344.68|342.28|344.53|342.13|0
1633949680000|2021-10-11 10:54:40|344.82|342.42|345.11|342.71|345.11|342.71|344.82|342.42|0
1633949700000|2021-10-11 10:55:00|344.97|342.57|344.89|342.49|344.97|342.57|344.89|342.49|0
1633949710000|2021-10-11 10:55:10|344.53|342.13|344.53|342.13|344.53|342.13|344.38|341.98|0
1633949720000|2021-10-11 10:55:20|344.38|341.98|344.38|341.98|344.53|342.13|344.38|341.98|0
1633949730000|2021-10-11 10:55:30|344.53|342.13|344.38|341.98|344.53|342.13|344.38|341.98|0
1633949740000|2021-10-11 10:55:40|344.53|342.13|344.38|341.98|344.53|342.13|344.38|341.98|0
1633949750000|2021-10-11 10:55:50|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1633949760000|2021-10-11 10:56:00|344.09|341.69|343.72|341.32|344.09|341.69|343.72|341.32|0
1633949770000|2021-10-11 10:56:10|343.65|341.25|343.8|341.4|343.8|341.4|343.65|341.25|0
1633949780000|2021-10-11 10:56:20|343.65|341.25|344.24|341.84|344.24|341.84|343.65|341.25|0
1633949790000|2021-10-11 10:56:30|344.09|341.69|343.51|341.11|344.09|341.69|343.51|341.11|0
1633949800000|2021-10-11 10:56:40|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1633949810000|2021-10-11 10:56:50|343.8|341.4|343.65|341.25|343.8|341.4|343.65|341.25|0
1633949820000|2021-10-11 10:57:00|343.95|341.55|343.95|341.55|343.95|341.55|343.95|341.55|0
1633949830000|2021-10-11 10:57:10|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1633949840000|2021-10-11 10:57:20|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1633949850000|2021-10-11 10:57:30|343.94|341.54|344.24|341.84|344.24|341.84|343.94|341.54|0
1633949870000|2021-10-11 10:57:50|344.16|341.76|344.16|341.76|344.24|341.84|344.16|341.76|0
1633949880000|2021-10-11 10:58:00|344.24|341.84|343.94|341.54|344.24|341.84|343.94|341.54|0
1633949900000|2021-10-11 10:58:20|344.09|341.69|344.53|342.13|344.53|342.13|343.94|341.54|0
1633949910000|2021-10-11 10:58:30|344.67|342.27|344.82|342.42|344.82|342.42|344.67|342.27|0
1633949920000|2021-10-11 10:58:40|344.97|342.57|344.82|342.42|344.97|342.57|344.82|342.42|0
1633949930000|2021-10-11 10:58:50|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1633949940000|2021-10-11 10:59:00|344.74|342.34|344.97|342.57|344.97|342.57|344.74|342.34|0
1633949950000|2021-10-11 10:59:10|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1633949960000|2021-10-11 10:59:20|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1633949970000|2021-10-11 10:59:30|345.11|342.71|344.96|342.56|345.11|342.71|344.96|342.56|0
1633949980000|2021-10-11 10:59:40|345.11|342.71|345.26|342.86|345.26|342.86|345.11|342.71|0
1633949990000|2021-10-11 10:59:50|345.11|342.71|345.18|342.78|345.26|342.86|345.11|342.71|0
1633950000000|2021-10-11 11:00:00|345.26|342.86|344.53|342.13|345.26|342.86|344.53|342.13|0
1633950010000|2021-10-11 11:00:10|344.38|341.98|344.53|342.13|344.53|342.13|344.38|341.98|0
1633950020000|2021-10-11 11:00:20|344.67|342.27|344.82|342.42|344.82|342.42|344.67|342.27|0
1633950030000|2021-10-11 11:00:30|344.96|342.56|345.4|343|345.4|343|344.96|342.56|0
1633950040000|2021-10-11 11:00:40|345.55|343.15|345.55|343.15|345.55|343.15|345.4|343|0
1633950050000|2021-10-11 11:00:50|345.4|343|345.4|343|345.4|343|345.4|343|0
1633950060000|2021-10-11 11:01:00|345.69|343.29|345.55|343.15|345.69|343.29|345.55|343.15|0
1633950070000|2021-10-11 11:01:10|345.4|343|345.55|343.15|345.55|343.15|345.4|343|0
1633950080000|2021-10-11 11:01:20|344.96|342.56|345.26|342.86|345.26|342.86|344.96|342.56|0
1633950090000|2021-10-11 11:01:30|345.11|342.71|344.96|342.56|345.26|342.86|344.96|342.56|0
1633950100000|2021-10-11 11:01:40|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1633950110000|2021-10-11 11:01:50|344.96|342.56|344.82|342.42|345.11|342.71|344.82|342.42|0
1633950120000|2021-10-11 11:02:00|344.96|342.56|344.96|342.56|345.11|342.71|344.96|342.56|0
1633950130000|2021-10-11 11:02:10|345.11|342.71|345.26|342.86|345.26|342.86|345.11|342.71|0
1633950140000|2021-10-11 11:02:20|345.4|343|345.26|342.86|345.4|343|345.26|342.86|0
1633950150000|2021-10-11 11:02:30|345.55|343.15|345.47|343.07|345.55|343.15|345.47|343.07|0
1633950160000|2021-10-11 11:02:40|345.55|343.15|345.62|343.22|345.69|343.29|345.55|343.15|0
1633950170000|2021-10-11 11:02:50|345.69|343.29|345.55|343.15|345.69|343.29|345.55|343.15|0
1633950180000|2021-10-11 11:03:00|345.69|343.29|345.55|343.15|345.84|343.44|345.55|343.15|0
1633950200000|2021-10-11 11:03:20|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1633950210000|2021-10-11 11:03:30|345.84|343.44|345.69|343.29|345.84|343.44|345.69|343.29|0
1633950220000|2021-10-11 11:03:40|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1633950230000|2021-10-11 11:03:50|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1633950240000|2021-10-11 11:04:00|345.69|343.29|345.69|343.29|345.69|343.29|345.55|343.15|0
1633950250000|2021-10-11 11:04:10|345.62|343.22|345.55|343.15|345.62|343.22|345.55|343.15|0
1633950260000|2021-10-11 11:04:20|345.69|343.29|345.55|343.15|345.69|343.29|345.55|343.15|0
1633950270000|2021-10-11 11:04:30|345.4|343|345.11|342.71|345.4|343|345.11|342.71|0
1633950280000|2021-10-11 11:04:40|345.25|342.85|345.25|342.85|345.4|343|345.25|342.85|0
1633950290000|2021-10-11 11:04:50|345.55|343.15|345.69|343.29|345.69|343.29|345.55|343.15|0
1633950300000|2021-10-11 11:05:00|345.62|343.22|345.69|343.29|345.69|343.29|345.55|343.15|0
1633950310000|2021-10-11 11:05:10|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1633950320000|2021-10-11 11:05:20|345.4|343|345.25|342.85|345.55|343.15|345.25|342.85|0
1633950330000|2021-10-11 11:05:30|345.4|343|345.4|343|345.4|343|345.25|342.85|0
1633950340000|2021-10-11 11:05:40|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1633950350000|2021-10-11 11:05:50|344.96|342.56|345.11|342.71|345.11|342.71|344.96|342.56|0
1633950360000|2021-10-11 11:06:00|345.25|342.85|345.55|343.15|345.55|343.15|345.25|342.85|0
1633950370000|2021-10-11 11:06:10|345.4|343|345.55|343.15|345.55|343.15|345.4|343|0
1633950380000|2021-10-11 11:06:20|345.69|343.29|345.62|343.22|345.69|343.29|345.62|343.22|0
1633950390000|2021-10-11 11:06:30|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1633950400000|2021-10-11 11:06:40|345.62|343.22|345.69|343.29|345.69|343.29|345.62|343.22|0
1633950410000|2021-10-11 11:06:50|345.98|343.58|345.98|343.58|345.98|343.58|345.84|343.44|0
1633950420000|2021-10-11 11:07:00|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1633950440000|2021-10-11 11:07:20|345.98|343.58|345.84|343.44|346.13|343.73|345.84|343.44|0
1633950450000|2021-10-11 11:07:30|345.98|343.58|345.98|343.58|346.13|343.73|345.98|343.58|0
1633950470000|2021-10-11 11:07:50|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1633950480000|2021-10-11 11:08:00|346.13|343.73|346.13|343.73|346.13|343.73|345.98|343.58|0
1633950490000|2021-10-11 11:08:10|345.98|343.58|346.13|343.73|346.13|343.73|345.98|343.58|0
1633950510000|2021-10-11 11:08:30|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1633950520000|2021-10-11 11:08:40|346.42|344.02|346.42|344.02|346.42|344.02|346.42|344.02|0
1633950530000|2021-10-11 11:08:50|346.28|343.88|346.42|344.02|346.42|344.02|346.28|343.88|0
1633950540000|2021-10-11 11:09:00|346.28|343.88|346.71|344.31|346.71|344.31|346.28|343.88|0
1633950550000|2021-10-11 11:09:10|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1633950560000|2021-10-11 11:09:20|346.71|344.31|346.57|344.17|346.71|344.31|346.57|344.17|0
1633950570000|2021-10-11 11:09:30|346.42|344.02|346.57|344.17|346.57|344.17|346.42|344.02|0
1633950580000|2021-10-11 11:09:40|346.28|343.88|346.42|344.02|346.42|344.02|346.28|343.88|0
1633950590000|2021-10-11 11:09:50|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1633950600000|2021-10-11 11:10:00|346.42|344.02|346.28|343.88|346.42|344.02|346.28|343.88|0
1633950640000|2021-10-11 11:10:40|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1633950650000|2021-10-11 11:10:50|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1633950660000|2021-10-11 11:11:00|346.13|343.73|345.98|343.58|346.13|343.73|345.98|343.58|0
1633950670000|2021-10-11 11:11:10|345.84|343.44|345.69|343.29|345.84|343.44|345.69|343.29|0
1633950680000|2021-10-11 11:11:20|345.84|343.44|345.76|343.36|345.84|343.44|345.76|343.36|0
1633950690000|2021-10-11 11:11:30|345.69|343.29|345.98|343.58|345.98|343.58|345.69|343.29|0
1633950710000|2021-10-11 11:11:50|345.84|343.44|345.98|343.58|345.98|343.58|345.54|343.14|0
1633950720000|2021-10-11 11:12:00|346.13|343.73|346.42|344.02|346.42|344.02|346.13|343.73|0
1633950730000|2021-10-11 11:12:10|346.57|344.17|346.57|344.17|346.57|344.17|346.42|344.02|0
1633950750000|2021-10-11 11:12:30|346.49|344.09|346.57|344.17|346.57|344.17|346.42|344.02|0
1633950760000|2021-10-11 11:12:40|346.42|344.02|346.78|344.38|346.78|344.38|346.42|344.02|0
1633950770000|2021-10-11 11:12:50|346.71|344.31|346.71|344.31|346.78|344.38|346.71|344.31|0
1633950780000|2021-10-11 11:13:00|346.78|344.38|346.71|344.31|346.78|344.38|346.71|344.31|0
1633950790000|2021-10-11 11:13:10|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1633950800000|2021-10-11 11:13:20|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1633950810000|2021-10-11 11:13:30|346.86|344.46|346.93|344.53|346.93|344.53|346.86|344.46|0
1633950820000|2021-10-11 11:13:40|346.86|344.46|347.15|344.75|347.15|344.75|346.86|344.46|0
1633950830000|2021-10-11 11:13:50|347.3|344.9|347.3|344.9|347.3|344.9|347.01|344.61|0
1633950840000|2021-10-11 11:14:00|347.15|344.75|347.3|344.9|347.3|344.9|347.15|344.75|0
1633950850000|2021-10-11 11:14:10|347.15|344.75|347.3|344.9|347.3|344.9|347.15|344.75|0
1633950860000|2021-10-11 11:14:20|347.15|344.75|347.15|344.75|347.22|344.82|347.15|344.75|0
1633950870000|2021-10-11 11:14:30|347.3|344.9|347.44|345.04|347.44|345.04|347.3|344.9|0
1633950880000|2021-10-11 11:14:40|347.59|345.19|347.44|345.04|347.59|345.19|347.44|345.04|0
1633950890000|2021-10-11 11:14:50|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1633950900000|2021-10-11 11:15:00|347.88|345.48|347.88|345.48|348.18|345.78|347.88|345.48|0
1633950910000|2021-10-11 11:15:10|348.03|345.63|348.32|345.92|348.32|345.92|348.03|345.63|0
1633950930000|2021-10-11 11:15:30|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1633950940000|2021-10-11 11:15:40|348.32|345.92|348.62|346.22|348.62|346.22|348.18|345.78|0
1633950950000|2021-10-11 11:15:50|348.76|346.36|348.91|346.51|348.91|346.51|348.76|346.36|0
1633950960000|2021-10-11 11:16:00|348.76|346.36|348.47|346.07|348.76|346.36|348.47|346.07|0
1633950970000|2021-10-11 11:16:10|348.62|346.22|348.76|346.36|348.76|346.36|348.62|346.22|0
1633950990000|2021-10-11 11:16:30|348.62|346.22|348.69|346.29|348.69|346.29|348.62|346.22|0
1633951000000|2021-10-11 11:16:40|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1633951010000|2021-10-11 11:16:50|348.47|346.07|348.32|345.92|348.47|346.07|348.32|345.92|0
1633951020000|2021-10-11 11:17:00|348.18|345.78|348.32|345.92|348.32|345.92|348.18|345.78|0
1633951060000|2021-10-11 11:17:40|348.62|346.22|348.47|346.07|348.62|346.22|348.47|346.07|0
1633951070000|2021-10-11 11:17:50|348.62|346.22|348.47|346.07|348.62|346.22|348.47|346.07|0
1633951080000|2021-10-11 11:18:00|348.32|345.92|348.18|345.78|348.32|345.92|348.18|345.78|0
1633951090000|2021-10-11 11:18:10|348.03|345.63|348.03|345.63|348.03|345.63|347.95|345.55|0
1633951100000|2021-10-11 11:18:20|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1633951110000|2021-10-11 11:18:30|347.88|345.48|347.74|345.34|347.88|345.48|347.74|345.34|0
1633951120000|2021-10-11 11:18:40|347.81|345.41|347.88|345.48|347.88|345.48|347.81|345.41|0
1633951130000|2021-10-11 11:18:50|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1633951140000|2021-10-11 11:19:00|347.59|345.19|347.74|345.34|347.74|345.34|347.59|345.19|0
1633951160000|2021-10-11 11:19:20|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1633951170000|2021-10-11 11:19:30|348.03|345.63|348.18|345.78|348.18|345.78|348.03|345.63|0
1633951180000|2021-10-11 11:19:40|348.03|345.63|348.18|345.78|348.18|345.78|348.03|345.63|0
1633951190000|2021-10-11 11:19:50|348.03|345.63|348.18|345.78|348.18|345.78|348.03|345.63|0
1633951200000|2021-10-11 11:20:00|348.1|345.7|347.74|345.34|348.1|345.7|347.74|345.34|0
1633951210000|2021-10-11 11:20:10|347.81|345.41|347.88|345.48|347.88|345.48|347.81|345.41|0
1633951220000|2021-10-11 11:20:20|348.03|345.63|348.32|345.92|348.32|345.92|348.03|345.63|0
1633951230000|2021-10-11 11:20:30|348.25|345.85|348.32|345.92|348.32|345.92|348.18|345.78|0
1633951240000|2021-10-11 11:20:40|348.47|346.07|348.39|345.99|348.47|346.07|348.32|345.92|0
1633951250000|2021-10-11 11:20:50|348.32|345.92|348.47|346.07|348.47|346.07|348.32|345.92|0
1633951260000|2021-10-11 11:21:00|348.54|346.14|348.69|346.29|348.69|346.29|348.54|346.14|0
1633951270000|2021-10-11 11:21:10|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1633951280000|2021-10-11 11:21:20|348.47|346.07|347.88|345.48|348.47|346.07|347.88|345.48|0
1633951290000|2021-10-11 11:21:30|348.03|345.63|348.03|345.63|348.17|345.77|348.03|345.63|0
1633951300000|2021-10-11 11:21:40|347.88|345.48|348.03|345.63|348.03|345.63|347.88|345.48|0
1633951310000|2021-10-11 11:21:50|347.88|345.48|347.81|345.41|347.95|345.55|347.73|345.33|0
1633951320000|2021-10-11 11:22:00|347.88|345.48|347.73|345.33|347.88|345.48|347.73|345.33|0
1633951330000|2021-10-11 11:22:10|347.81|345.41|347.73|345.33|347.81|345.41|347.73|345.33|0
1633951340000|2021-10-11 11:22:20|347.88|345.48|347.73|345.33|347.88|345.48|347.73|345.33|0
1633951350000|2021-10-11 11:22:30|347.88|345.48|348.03|345.63|348.03|345.63|347.88|345.48|0
1633951360000|2021-10-11 11:22:40|347.88|345.48|347.88|345.48|347.95|345.55|347.88|345.48|0
1633951370000|2021-10-11 11:22:50|348.03|345.63|348.17|345.77|348.17|345.77|348.03|345.63|0
1633951380000|2021-10-11 11:23:00|348.32|345.92|348.17|345.77|348.32|345.92|348.17|345.77|0
1633951390000|2021-10-11 11:23:10|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1633951400000|2021-10-11 11:23:20|348.17|345.77|348.1|345.7|348.17|345.77|348.1|345.7|0
1633951410000|2021-10-11 11:23:30|348.17|345.77|348.03|345.63|348.17|345.77|348.03|345.63|0
1633951420000|2021-10-11 11:23:40|348.17|345.77|348.32|345.92|348.32|345.92|348.17|345.77|0
1633951440000|2021-10-11 11:24:00|348.39|345.99|348.47|346.07|348.47|346.07|348.39|345.99|0
1633951450000|2021-10-11 11:24:10|348.39|345.99|348.32|345.92|348.39|345.99|348.32|345.92|0
1633951460000|2021-10-11 11:24:20|348.47|346.07|348.32|345.92|348.47|346.07|348.32|345.92|0
1633951470000|2021-10-11 11:24:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1633951490000|2021-10-11 11:24:50|348.32|345.92|348.17|345.77|348.32|345.92|348.17|345.77|0
1633951500000|2021-10-11 11:25:00|348.32|345.92|348.32|345.92|348.47|346.07|348.32|345.92|0
1633951510000|2021-10-11 11:25:10|348.39|345.99|348.32|345.92|348.39|345.99|348.32|345.92|0
1633951530000|2021-10-11 11:25:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1633951540000|2021-10-11 11:25:40|348.03|345.63|348.32|345.92|348.32|345.92|348.03|345.63|0
1633951550000|2021-10-11 11:25:50|348.17|345.77|348.17|345.77|348.17|345.77|348.03|345.63|0
1633951570000|2021-10-11 11:26:10|348.32|345.92|348.47|346.07|348.47|346.07|348.32|345.92|0
1633951580000|2021-10-11 11:26:20|348.61|346.21|348.91|346.51|348.91|346.51|348.61|346.21|0
1633951590000|2021-10-11 11:26:30|348.98|346.58|348.91|346.51|348.98|346.58|348.76|346.36|0
1633951600000|2021-10-11 11:26:40|349.05|346.65|349.27|346.87|349.27|346.87|349.05|346.65|0
1633951610000|2021-10-11 11:26:50|349.2|346.8|349.27|346.87|349.35|346.95|349.2|346.8|0
1633951620000|2021-10-11 11:27:00|349.2|346.8|349.49|347.09|349.49|347.09|349.2|346.8|0
1633951630000|2021-10-11 11:27:10|349.64|347.24|349.64|347.24|349.79|347.39|349.64|347.24|0
1633951640000|2021-10-11 11:27:20|349.79|347.39|349.35|346.95|349.79|347.39|349.35|346.95|0
1633951650000|2021-10-11 11:27:30|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1633951660000|2021-10-11 11:27:40|349.05|346.65|349.05|346.65|349.05|346.65|348.91|346.51|0
1633951670000|2021-10-11 11:27:50|349.2|346.8|349.64|347.24|349.64|347.24|349.2|346.8|0
1633951680000|2021-10-11 11:28:00|349.49|347.09|349.64|347.24|349.64|347.24|349.49|347.09|0
1633951690000|2021-10-11 11:28:10|349.79|347.39|349.79|347.39|349.79|347.39|349.64|347.24|0
1633951700000|2021-10-11 11:28:20|349.71|347.31|349.2|346.8|349.71|347.31|349.2|346.8|0
1633951720000|2021-10-11 11:28:40|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1633951730000|2021-10-11 11:28:50|349.2|346.8|349.12|346.72|349.2|346.8|349.12|346.72|0
1633951740000|2021-10-11 11:29:00|349.05|346.65|348.91|346.51|349.2|346.8|348.91|346.51|0
1633951750000|2021-10-11 11:29:10|348.61|346.21|348.76|346.36|348.76|346.36|348.61|346.21|0
1633951760000|2021-10-11 11:29:20|348.91|346.51|348.76|346.36|348.91|346.51|348.76|346.36|0
1633951780000|2021-10-11 11:29:40|348.61|346.21|348.68|346.28|348.76|346.36|348.61|346.21|0
1633951790000|2021-10-11 11:29:50|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1633951800000|2021-10-11 11:30:00|348.61|346.21|348.17|345.77|348.61|346.21|348.17|345.77|0
1633951810000|2021-10-11 11:30:10|348.32|345.92|348.39|345.99|348.46|346.06|348.32|345.92|0
1633951820000|2021-10-11 11:30:20|348.32|345.92|348.46|346.06|348.46|346.06|348.32|345.92|0
1633951830000|2021-10-11 11:30:30|348.32|345.92|348.46|346.06|348.46|346.06|348.32|345.92|0
1633951840000|2021-10-11 11:30:40|348.53|346.13|348.61|346.21|348.61|346.21|348.53|346.13|0
1633951850000|2021-10-11 11:30:50|348.53|346.13|348.61|346.21|348.61|346.21|348.53|346.13|0
1633951860000|2021-10-11 11:31:00|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1633951870000|2021-10-11 11:31:10|349.05|346.65|348.9|346.5|349.05|346.65|348.9|346.5|0
1633951880000|2021-10-11 11:31:20|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1633951890000|2021-10-11 11:31:30|348.61|346.21|348.76|346.36|348.76|346.36|348.61|346.21|0
1633951900000|2021-10-11 11:31:40|348.61|346.21|348.76|346.36|348.76|346.36|348.61|346.21|0
1633951910000|2021-10-11 11:31:50|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1633951920000|2021-10-11 11:32:00|348.76|346.36|348.76|346.36|348.76|346.36|348.61|346.21|0
1633951940000|2021-10-11 11:32:20|348.9|346.5|348.97|346.57|348.97|346.57|348.9|346.5|0
1633951950000|2021-10-11 11:32:30|348.9|346.5|348.76|346.36|348.9|346.5|348.76|346.36|0
1633951960000|2021-10-11 11:32:40|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1633951970000|2021-10-11 11:32:50|348.68|346.28|348.46|346.06|348.76|346.36|348.46|346.06|0
1633951980000|2021-10-11 11:33:00|348.61|346.21|348.46|346.06|348.61|346.21|348.46|346.06|0
1633951990000|2021-10-11 11:33:10|348.61|346.21|348.61|346.21|348.61|346.21|348.46|346.06|0
1633952010000|2021-10-11 11:33:30|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1633952020000|2021-10-11 11:33:40|348.53|346.13|348.46|346.06|348.53|346.13|348.46|346.06|0
1633952030000|2021-10-11 11:33:50|348.61|346.21|348.61|346.21|348.61|346.21|348.53|346.13|0
1633952040000|2021-10-11 11:34:00|348.68|346.28|348.46|346.06|348.68|346.28|348.46|346.06|0
1633952050000|2021-10-11 11:34:10|348.61|346.21|348.46|346.06|348.61|346.21|348.46|346.06|0
1633952060000|2021-10-11 11:34:20|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1633952090000|2021-10-11 11:34:50|348.17|345.77|348.02|345.62|348.17|345.77|348.02|345.62|0
1633952100000|2021-10-11 11:35:00|348.17|345.77|348.32|345.92|348.32|345.92|348.02|345.62|0
1633952120000|2021-10-11 11:35:20|348.17|345.77|348.02|345.62|348.32|345.92|348.02|345.62|0
1633952130000|2021-10-11 11:35:30|347.88|345.48|348.02|345.62|348.02|345.62|347.88|345.48|0
1633952140000|2021-10-11 11:35:40|348.17|345.77|348.32|345.92|348.32|345.92|348.17|345.77|0
1633952150000|2021-10-11 11:35:50|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1633952160000|2021-10-11 11:36:00|348.02|345.62|348.17|345.77|348.17|345.77|348.02|345.62|0
1633952170000|2021-10-11 11:36:10|348.32|345.92|348.17|345.77|348.32|345.92|348.17|345.77|0
1633952180000|2021-10-11 11:36:20|348.32|345.92|348.17|345.77|348.32|345.92|348.17|345.77|0
1633952190000|2021-10-11 11:36:30|348.32|345.92|348.32|345.92|348.46|346.06|348.32|345.92|0
1633952200000|2021-10-11 11:36:40|348.46|346.06|348.32|345.92|348.46|346.06|348.32|345.92|0
1633952210000|2021-10-11 11:36:50|348.46|346.06|348.32|345.92|348.46|346.06|348.32|345.92|0
1633952220000|2021-10-11 11:37:00|348.17|345.77|348.17|345.77|348.32|345.92|348.17|345.77|0
1633952230000|2021-10-11 11:37:10|348.24|345.84|347.88|345.48|348.24|345.84|347.88|345.48|0
1633952240000|2021-10-11 11:37:20|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1633952250000|2021-10-11 11:37:30|347.88|345.48|347.87|345.47|347.88|345.48|347.73|345.33|0
1633952260000|2021-10-11 11:37:40|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1633952270000|2021-10-11 11:37:50|347.87|345.47|347.95|345.55|347.95|345.55|347.87|345.47|0
1633952280000|2021-10-11 11:38:00|347.87|345.47|347.87|345.47|348.02|345.62|347.87|345.47|0
1633952290000|2021-10-11 11:38:10|347.73|345.33|347.73|345.33|347.87|345.47|347.73|345.33|0
1633952300000|2021-10-11 11:38:20|347.8|345.4|347.87|345.47|347.87|345.47|347.73|345.33|0
1633952310000|2021-10-11 11:38:30|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1633952330000|2021-10-11 11:38:50|347.87|345.47|347.94|345.54|348.02|345.62|347.87|345.47|0
1633952340000|2021-10-11 11:39:00|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1633952350000|2021-10-11 11:39:10|348.02|345.62|348.02|345.62|348.02|345.62|347.94|345.54|0
1633952360000|2021-10-11 11:39:20|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1633952370000|2021-10-11 11:39:30|347.58|345.18|347.73|345.33|347.73|345.33|347.58|345.18|0
1633952380000|2021-10-11 11:39:40|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1633952390000|2021-10-11 11:39:50|348.02|345.62|347.87|345.47|348.02|345.62|347.87|345.47|0
1633952400000|2021-10-11 11:40:00|347.94|345.54|347.87|345.47|347.94|345.54|347.87|345.47|0
1633952420000|2021-10-11 11:40:20|348.02|345.62|347.87|345.47|348.02|345.62|347.87|345.47|0
1633952430000|2021-10-11 11:40:30|347.73|345.33|347.87|345.47|347.87|345.47|347.73|345.33|0
1633952450000|2021-10-11 11:40:50|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1633952460000|2021-10-11 11:41:00|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1633952470000|2021-10-11 11:41:10|348.02|345.62|348.17|345.77|348.17|345.77|348.02|345.62|0
1633952480000|2021-10-11 11:41:20|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1633952490000|2021-10-11 11:41:30|347.87|345.47|347.8|345.4|347.87|345.47|347.8|345.4|0
1633952500000|2021-10-11 11:41:40|347.87|345.47|347.73|345.33|347.87|345.47|347.73|345.33|0
1633952520000|2021-10-11 11:42:00|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1633952530000|2021-10-11 11:42:10|348.02|345.62|348.02|345.62|348.02|345.62|347.94|345.54|0
1633952540000|2021-10-11 11:42:20|347.94|345.54|348.02|345.62|348.02|345.62|347.94|345.54|0
1633952550000|2021-10-11 11:42:30|347.87|345.47|347.94|345.54|347.94|345.54|347.87|345.47|0
1633952560000|2021-10-11 11:42:40|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1633952570000|2021-10-11 11:42:50|347.87|345.47|347.73|345.33|347.87|345.47|347.73|345.33|0
1633952580000|2021-10-11 11:43:00|347.87|345.47|347.73|345.33|347.87|345.47|347.73|345.33|0
1633952590000|2021-10-11 11:43:10|347.87|345.47|347.58|345.18|347.87|345.47|347.43|345.03|0
1633952600000|2021-10-11 11:43:20|347.73|345.33|347.73|345.33|347.73|345.33|347.65|345.25|0
1633952620000|2021-10-11 11:43:40|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1633952630000|2021-10-11 11:43:50|347.73|345.33|347.87|345.47|347.87|345.47|347.73|345.33|0
1633952640000|2021-10-11 11:44:00|347.73|345.33|347.73|345.33|347.73|345.33|347.58|345.18|0
1633952650000|2021-10-11 11:44:10|347.87|345.47|347.73|345.33|347.87|345.47|347.73|345.33|0
1633952670000|2021-10-11 11:44:30|347.94|345.54|347.87|345.47|347.94|345.54|347.87|345.47|0
1633952680000|2021-10-11 11:44:40|348.02|345.62|347.87|345.47|348.02|345.62|347.87|345.47|0
1633952700000|2021-10-11 11:45:00|348.02|345.62|347.94|345.54|348.02|345.62|347.87|345.47|0
1633952710000|2021-10-11 11:45:10|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1633952720000|2021-10-11 11:45:20|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1633952730000|2021-10-11 11:45:30|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1633952750000|2021-10-11 11:45:50|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1633952760000|2021-10-11 11:46:00|347.72|345.32|347.5|345.1|347.72|345.32|347.5|345.1|0
1633952770000|2021-10-11 11:46:10|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1633952790000|2021-10-11 11:46:30|347.58|345.18|347.65|345.25|347.65|345.25|347.58|345.18|0
1633952800000|2021-10-11 11:46:40|347.72|345.32|347.58|345.18|347.72|345.32|347.58|345.18|0
1633952810000|2021-10-11 11:46:50|347.72|345.32|347.58|345.18|347.72|345.32|347.58|345.18|0
1633952820000|2021-10-11 11:47:00|347.72|345.32|347.87|345.47|347.87|345.47|347.72|345.32|0
1633952830000|2021-10-11 11:47:10|347.72|345.32|347.58|345.18|347.72|345.32|347.58|345.18|0
1633952840000|2021-10-11 11:47:20|347.72|345.32|348.02|345.62|348.02|345.62|347.72|345.32|0
1633952850000|2021-10-11 11:47:30|347.87|345.47|348.02|345.62|348.02|345.62|347.87|345.47|0
1633952860000|2021-10-11 11:47:40|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1633952870000|2021-10-11 11:47:50|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1633952880000|2021-10-11 11:48:00|348.16|345.76|348.09|345.69|348.16|345.76|348.02|345.62|0
1633952890000|2021-10-11 11:48:10|348.02|345.62|348.16|345.76|348.16|345.76|348.02|345.62|0
1633952900000|2021-10-11 11:48:20|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1633952930000|2021-10-11 11:48:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1633952940000|2021-10-11 11:49:00|347.79|345.39|347.72|345.32|347.79|345.39|347.72|345.32|0
1633952960000|2021-10-11 11:49:20|347.58|345.18|347.72|345.32|347.72|345.32|347.58|345.18|0
1633952970000|2021-10-11 11:49:30|347.58|345.18|347.72|345.32|347.72|345.32|347.58|345.18|0
1633952980000|2021-10-11 11:49:40|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1633952990000|2021-10-11 11:49:50|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1633953010000|2021-10-11 11:50:10|347.58|345.18|347.14|344.74|347.58|345.18|347.14|344.74|0
1633953020000|2021-10-11 11:50:20|347.21|344.81|347.14|344.74|347.21|344.81|347.14|344.74|0
1633953030000|2021-10-11 11:50:30|347.28|344.88|346.99|344.59|347.28|344.88|346.99|344.59|0
1633953050000|2021-10-11 11:50:50|346.84|344.44|346.7|344.3|346.84|344.44|346.7|344.3|0
1633953060000|2021-10-11 11:51:00|346.55|344.15|346.84|344.44|346.84|344.44|346.55|344.15|0
1633953070000|2021-10-11 11:51:10|346.99|344.59|346.84|344.44|346.99|344.59|346.84|344.44|0
1633953080000|2021-10-11 11:51:20|346.77|344.37|346.7|344.3|346.84|344.44|346.7|344.3|0
1633953090000|2021-10-11 11:51:30|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1633953100000|2021-10-11 11:51:40|346.7|344.3|346.7|344.3|346.84|344.44|346.7|344.3|0
1633953130000|2021-10-11 11:52:10|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1633953140000|2021-10-11 11:52:20|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1633953150000|2021-10-11 11:52:30|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1633953160000|2021-10-11 11:52:40|346.7|344.3|346.55|344.15|346.7|344.3|346.55|344.15|0
1633953170000|2021-10-11 11:52:50|346.7|344.3|346.55|344.15|346.7|344.3|346.55|344.15|0
1633953200000|2021-10-11 11:53:20|346.47|344.07|346.55|344.15|346.55|344.15|346.47|344.07|0
1633953210000|2021-10-11 11:53:30|346.4|344|346.26|343.86|346.4|344|346.26|343.86|0
1633953220000|2021-10-11 11:53:40|346.11|343.71|345.97|343.57|346.11|343.71|345.97|343.57|0
1633953230000|2021-10-11 11:53:50|346.26|343.86|346.26|343.86|346.26|343.86|346.11|343.71|0
1633953240000|2021-10-11 11:54:00|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1633953250000|2021-10-11 11:54:10|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1633953260000|2021-10-11 11:54:20|346.11|343.71|346.11|343.71|346.26|343.86|346.11|343.71|0
1633953270000|2021-10-11 11:54:30|345.97|343.57|345.82|343.42|345.97|343.57|345.82|343.42|0
1633953290000|2021-10-11 11:54:50|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1633953300000|2021-10-11 11:55:00|345.82|343.42|345.82|343.42|345.89|343.49|345.82|343.42|0
1633953310000|2021-10-11 11:55:10|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1633953320000|2021-10-11 11:55:20|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1633953330000|2021-10-11 11:55:30|346.26|343.86|345.96|343.56|346.26|343.86|345.96|343.56|0
1633953340000|2021-10-11 11:55:40|345.82|343.42|345.67|343.27|345.82|343.42|345.67|343.27|0
1633953350000|2021-10-11 11:55:50|345.82|343.42|345.38|342.98|345.82|343.42|345.38|342.98|0
1633953360000|2021-10-11 11:56:00|345.53|343.13|345.23|342.83|345.53|343.13|345.23|342.83|0
1633953370000|2021-10-11 11:56:10|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1633953380000|2021-10-11 11:56:20|345.23|342.83|345.09|342.69|345.23|342.83|345.09|342.69|0
1633953390000|2021-10-11 11:56:30|345.23|342.83|345.23|342.83|345.23|342.83|345.09|342.69|0
1633953400000|2021-10-11 11:56:40|345.09|342.69|345.23|342.83|345.23|342.83|345.09|342.69|0
1633953410000|2021-10-11 11:56:50|345.09|342.69|345.23|342.83|345.23|342.83|345.09|342.69|0
1633953420000|2021-10-11 11:57:00|345.38|342.98|345.23|342.83|345.38|342.98|345.23|342.83|0
1633953430000|2021-10-11 11:57:10|345.38|342.98|345.53|343.13|345.53|343.13|345.38|342.98|0
1633953440000|2021-10-11 11:57:20|345.67|343.27|345.96|343.56|346.11|343.71|345.67|343.27|0
1633953450000|2021-10-11 11:57:30|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1633953460000|2021-10-11 11:57:40|346.26|343.86|346.33|343.93|346.33|343.93|346.26|343.86|0
1633953470000|2021-10-11 11:57:50|346.4|344|346.26|343.86|346.4|344|346.26|343.86|0
1633953480000|2021-10-11 11:58:00|346.33|343.93|346.69|344.29|346.69|344.29|346.33|343.93|0
1633953490000|2021-10-11 11:58:10|346.55|344.15|346.69|344.29|346.69|344.29|346.55|344.15|0
1633953500000|2021-10-11 11:58:20|346.77|344.37|346.55|344.15|346.77|344.37|346.55|344.15|0
1633953510000|2021-10-11 11:58:30|346.69|344.29|346.55|344.15|346.69|344.29|346.55|344.15|0
1633953520000|2021-10-11 11:58:40|346.69|344.29|346.4|344|346.69|344.29|346.4|344|0
1633953530000|2021-10-11 11:58:50|346.47|344.07|346.4|344|346.47|344.07|346.4|344|0
1633953550000|2021-10-11 11:59:10|346.55|344.15|346.4|344|346.55|344.15|346.4|344|0
1633953560000|2021-10-11 11:59:20|346.26|343.86|346.11|343.71|346.26|343.86|346.11|343.71|0
1633953570000|2021-10-11 11:59:30|346.26|343.86|346.26|343.86|346.26|343.86|346.11|343.71|0
1633953580000|2021-10-11 11:59:40|346.11|343.71|346.26|343.86|346.26|343.86|346.11|343.71|0
1633953590000|2021-10-11 11:59:50|346.4|344|346.4|344|346.4|344|346.4|344|0
1633953600000|2021-10-11 12:00:00|346.33|343.93|346.11|343.71|346.33|343.93|346.11|343.71|0
1633953610000|2021-10-11 12:00:10|346.26|343.86|346.26|343.86|346.26|343.86|346.11|343.71|0
1633953620000|2021-10-11 12:00:20|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1633953630000|2021-10-11 12:00:30|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1633953640000|2021-10-11 12:00:40|345.67|343.27|345.96|343.56|345.96|343.56|345.67|343.27|0
1633953650000|2021-10-11 12:00:50|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1633953660000|2021-10-11 12:01:00|345.96|343.56|345.96|343.56|345.96|343.56|345.82|343.42|0
1633953670000|2021-10-11 12:01:10|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1633953680000|2021-10-11 12:01:20|345.96|343.56|345.82|343.42|345.96|343.56|345.82|343.42|0
1633953690000|2021-10-11 12:01:30|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1633953700000|2021-10-11 12:01:40|345.82|343.42|345.67|343.27|345.82|343.42|345.67|343.27|0
1633953710000|2021-10-11 12:01:50|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1633953720000|2021-10-11 12:02:00|345.67|343.27|345.82|343.42|345.96|343.56|345.67|343.27|0
1633953730000|2021-10-11 12:02:10|345.67|343.27|345.52|343.12|345.67|343.27|345.52|343.12|0
1633953750000|2021-10-11 12:02:30|345.38|342.98|345.09|342.69|345.52|343.12|345.09|342.69|0
1633953760000|2021-10-11 12:02:40|345.23|342.83|345.09|342.69|345.23|342.83|344.94|342.54|0
1633953770000|2021-10-11 12:02:50|345.23|342.83|345.09|342.69|345.23|342.83|345.09|342.69|0
1633953780000|2021-10-11 12:03:00|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1633953790000|2021-10-11 12:03:10|344.94|342.54|345.09|342.69|345.09|342.69|344.94|342.54|0
1633953800000|2021-10-11 12:03:20|345.08|342.68|345.23|342.83|345.23|342.83|345.08|342.68|0
1633953810000|2021-10-11 12:03:30|345.52|343.12|345.67|343.27|345.67|343.27|345.52|343.12|0
1633953820000|2021-10-11 12:03:40|345.82|343.42|345.96|343.56|345.96|343.56|345.82|343.42|0
1633953840000|2021-10-11 12:04:00|346.11|343.71|346.11|343.71|346.18|343.78|345.96|343.56|0
1633953850000|2021-10-11 12:04:10|346.18|343.78|345.81|343.41|346.18|343.78|345.81|343.41|0
1633953860000|2021-10-11 12:04:20|345.52|343.12|345.81|343.41|345.81|343.41|345.52|343.12|0
1633953870000|2021-10-11 12:04:30|345.67|343.27|345.81|343.41|345.81|343.41|345.67|343.27|0
1633953880000|2021-10-11 12:04:40|345.67|343.27|346.11|343.71|346.11|343.71|345.67|343.27|0
1633953900000|2021-10-11 12:05:00|346.25|343.85|346.11|343.71|346.25|343.85|346.11|343.71|0
1633953910000|2021-10-11 12:05:10|346.25|343.85|346.55|344.15|346.55|344.15|346.25|343.85|0
1633953920000|2021-10-11 12:05:20|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1633953930000|2021-10-11 12:05:30|346.69|344.29|346.84|344.44|346.84|344.44|346.69|344.29|0
1633953940000|2021-10-11 12:05:40|346.98|344.58|346.84|344.44|346.98|344.58|346.84|344.44|0
1633953950000|2021-10-11 12:05:50|346.69|344.29|346.69|344.29|346.76|344.36|346.69|344.29|0
1633953970000|2021-10-11 12:06:10|346.84|344.44|346.69|344.29|346.84|344.44|346.69|344.29|0
1633954000000|2021-10-11 12:06:40|346.84|344.44|346.55|344.15|346.84|344.44|346.55|344.15|0
1633954010000|2021-10-11 12:06:50|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1633954020000|2021-10-11 12:07:00|347.13|344.73|346.84|344.44|347.13|344.73|346.84|344.44|0
1633954040000|2021-10-11 12:07:20|346.98|344.58|346.69|344.29|346.98|344.58|346.69|344.29|0
1633954050000|2021-10-11 12:07:30|346.84|344.44|346.69|344.29|346.84|344.44|346.69|344.29|0
1633954060000|2021-10-11 12:07:40|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1633954070000|2021-10-11 12:07:50|346.69|344.29|346.54|344.14|346.69|344.29|346.54|344.14|0
1633954080000|2021-10-11 12:08:00|346.4|344|346.4|344|346.4|344|346.4|344|0
1633954090000|2021-10-11 12:08:10|346.54|344.14|346.25|343.85|346.54|344.14|346.25|343.85|0
1633954100000|2021-10-11 12:08:20|346.11|343.71|345.23|342.83|346.11|343.71|345.23|342.83|0
1633954110000|2021-10-11 12:08:30|345.37|342.97|345.23|342.83|345.37|342.97|345.23|342.83|0
1633954120000|2021-10-11 12:08:40|345.37|342.97|345.67|343.27|345.67|343.27|345.37|342.97|0
1633954130000|2021-10-11 12:08:50|345.52|343.12|345.37|342.97|345.52|343.12|345.37|342.97|0
1633954140000|2021-10-11 12:09:00|345.23|342.83|345.08|342.68|345.23|342.83|345.08|342.68|0
1633954150000|2021-10-11 12:09:10|344.94|342.54|345.08|342.68|345.08|342.68|344.94|342.54|0
1633954160000|2021-10-11 12:09:20|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1633954170000|2021-10-11 12:09:30|345.37|342.97|345.52|343.12|345.52|343.12|345.37|342.97|0
1633954180000|2021-10-11 12:09:40|345.08|342.68|345.23|342.83|345.23|342.83|345.08|342.68|0
1633954190000|2021-10-11 12:09:50|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1633954200000|2021-10-11 12:10:00|345.52|343.12|345.67|343.27|345.67|343.27|345.52|343.12|0
1633954210000|2021-10-11 12:10:10|345.81|343.41|345.67|343.27|345.81|343.41|345.67|343.27|0
1633954220000|2021-10-11 12:10:20|345.52|343.12|345.52|343.12|345.52|343.12|345.52|343.12|0
1633954230000|2021-10-11 12:10:30|345.67|343.27|345.81|343.41|345.81|343.41|345.67|343.27|0
1633954240000|2021-10-11 12:10:40|345.96|343.56|346.1|343.7|346.1|343.7|345.96|343.56|0
1633954250000|2021-10-11 12:10:50|345.96|343.56|346.1|343.7|346.1|343.7|345.81|343.41|0
1633954260000|2021-10-11 12:11:00|345.96|343.56|345.96|343.56|346.1|343.7|345.96|343.56|0
1633954270000|2021-10-11 12:11:10|345.81|343.41|346.1|343.7|346.1|343.7|345.81|343.41|0
1633954280000|2021-10-11 12:11:20|346.25|343.85|346.1|343.7|346.25|343.85|346.1|343.7|0
1633954290000|2021-10-11 12:11:30|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1633954300000|2021-10-11 12:11:40|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1633954310000|2021-10-11 12:11:50|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1633954320000|2021-10-11 12:12:00|346.4|344|346.25|343.85|346.4|344|346.25|343.85|0
1633954330000|2021-10-11 12:12:10|346.4|344|346.4|344|346.4|344|346.4|344|0
1633954350000|2021-10-11 12:12:30|346.54|344.14|346.4|344|346.54|344.14|346.4|344|0
1633954370000|2021-10-11 12:12:50|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1633954380000|2021-10-11 12:13:00|346.1|343.7|346.25|343.85|346.25|343.85|346.1|343.7|0
1633954400000|2021-10-11 12:13:20|346.4|344|346.4|344|346.4|344|346.4|344|0
1633954410000|2021-10-11 12:13:30|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1633954420000|2021-10-11 12:13:40|346.4|344|346.4|344|346.4|344|346.4|344|0
1633954440000|2021-10-11 12:14:00|346.54|344.14|346.25|343.85|346.54|344.14|346.25|343.85|0
1633954450000|2021-10-11 12:14:10|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1633954460000|2021-10-11 12:14:20|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1633954470000|2021-10-11 12:14:30|346.1|343.7|345.81|343.41|346.1|343.7|345.81|343.41|0
1633954480000|2021-10-11 12:14:40|345.96|343.56|346.1|343.7|346.1|343.7|345.81|343.41|0
1633954490000|2021-10-11 12:14:50|346.25|343.85|346.4|344|346.4|344|346.25|343.85|0
1633954510000|2021-10-11 12:15:10|346.54|344.14|346.54|344.14|346.54|344.14|346.4|344|0
1633954520000|2021-10-11 12:15:20|346.4|344|346.54|344.14|346.54|344.14|346.4|344|0
1633954530000|2021-10-11 12:15:30|346.69|344.29|346.98|344.58|346.98|344.58|346.69|344.29|0
1633954540000|2021-10-11 12:15:40|346.83|344.43|346.69|344.29|346.83|344.43|346.69|344.29|0
1633954550000|2021-10-11 12:15:50|346.76|344.36|346.98|344.58|346.98|344.58|346.76|344.36|0
1633954560000|2021-10-11 12:16:00|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1633954570000|2021-10-11 12:16:10|346.69|344.29|346.83|344.43|346.83|344.43|346.69|344.29|0
1633954580000|2021-10-11 12:16:20|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1633954590000|2021-10-11 12:16:30|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1633954600000|2021-10-11 12:16:40|346.83|344.43|346.98|344.58|346.98|344.58|346.83|344.43|0
1633954610000|2021-10-11 12:16:50|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1633954620000|2021-10-11 12:17:00|346.69|344.29|346.83|344.43|346.83|344.43|346.69|344.29|0
1633954640000|2021-10-11 12:17:20|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1633954650000|2021-10-11 12:17:30|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1633954660000|2021-10-11 12:17:40|346.98|344.58|346.98|344.58|346.98|344.58|346.83|344.43|0
1633954670000|2021-10-11 12:17:50|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1633954680000|2021-10-11 12:18:00|347.27|344.87|347.42|345.02|347.42|345.02|347.27|344.87|0
1633954690000|2021-10-11 12:18:10|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1633954710000|2021-10-11 12:18:30|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1633954720000|2021-10-11 12:18:40|346.98|344.58|346.98|344.58|346.98|344.58|346.69|344.29|0
1633954730000|2021-10-11 12:18:50|346.83|344.43|346.83|344.43|346.98|344.58|346.83|344.43|0
1633954740000|2021-10-11 12:19:00|346.54|344.14|346.54|344.14|346.69|344.29|346.39|343.99|0
1633954750000|2021-10-11 12:19:10|346.69|344.29|346.69|344.29|346.83|344.43|346.69|344.29|0
1633954760000|2021-10-11 12:19:20|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1633954770000|2021-10-11 12:19:30|346.98|344.58|347.13|344.73|347.13|344.73|346.98|344.58|0
1633954790000|2021-10-11 12:19:50|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1633954800000|2021-10-11 12:20:00|347.56|345.16|347.71|345.31|347.71|345.31|347.42|345.02|0
1633954810000|2021-10-11 12:20:10|347.56|345.16|347.42|345.02|347.56|345.16|347.42|345.02|0
1633954820000|2021-10-11 12:20:20|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1633954830000|2021-10-11 12:20:30|347.42|345.02|347.56|345.16|347.56|345.16|347.42|345.02|0
1633954840000|2021-10-11 12:20:40|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1633954850000|2021-10-11 12:20:50|347.56|345.16|347.71|345.31|347.71|345.31|347.56|345.16|0
1633954870000|2021-10-11 12:21:10|347.56|345.16|347.86|345.46|347.86|345.46|347.56|345.16|0
1633954880000|2021-10-11 12:21:20|347.71|345.31|347.56|345.16|347.71|345.31|347.56|345.16|0
1633954890000|2021-10-11 12:21:30|347.71|345.31|348|345.6|348|345.6|347.71|345.31|0
1633954900000|2021-10-11 12:21:40|348.15|345.75|348.15|345.75|348.3|345.9|348.15|345.75|0
1633954910000|2021-10-11 12:21:50|348|345.6|348.15|345.75|348.15|345.75|348|345.6|0
1633954920000|2021-10-11 12:22:00|348|345.6|348|345.6|348|345.6|348|345.6|0
1633954930000|2021-10-11 12:22:10|348.15|345.75|348.15|345.75|348.15|345.75|348.15|345.75|0
1633954940000|2021-10-11 12:22:20|348|345.6|348.15|345.75|348.15|345.75|348|345.6|0
1633954950000|2021-10-11 12:22:30|348|345.6|348.15|345.75|348.15|345.75|348|345.6|0
1633954960000|2021-10-11 12:22:40|348.3|345.9|348.15|345.75|348.3|345.9|348.15|345.75|0
1633954970000|2021-10-11 12:22:50|348|345.6|348|345.6|348|345.6|348|345.6|0
1633954980000|2021-10-11 12:23:00|348.15|345.75|347.86|345.46|348.15|345.75|347.86|345.46|0
1633954990000|2021-10-11 12:23:10|348|345.6|347.86|345.46|348|345.6|347.86|345.46|0
1633955000000|2021-10-11 12:23:20|348|345.6|347.86|345.46|348|345.6|347.86|345.46|0
1633955010000|2021-10-11 12:23:30|348.15|345.75|348.15|345.75|348.15|345.75|348.15|345.75|0
1633955020000|2021-10-11 12:23:40|348|345.6|347.86|345.46|348.15|345.75|347.86|345.46|0
1633955030000|2021-10-11 12:23:50|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1633955040000|2021-10-11 12:24:00|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1633955050000|2021-10-11 12:24:10|348|345.6|347.86|345.46|348|345.6|347.86|345.46|0
1633955060000|2021-10-11 12:24:20|348|345.6|347.86|345.46|348|345.6|347.71|345.31|0
1633955070000|2021-10-11 12:24:30|348|345.6|348.15|345.75|348.15|345.75|348|345.6|0
1633955080000|2021-10-11 12:24:40|348|345.6|348.15|345.75|348.15|345.75|348|345.6|0
1633955090000|2021-10-11 12:24:50|348.3|345.9|348.59|346.19|348.59|346.19|348.3|345.9|0
1633955100000|2021-10-11 12:25:00|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1633955110000|2021-10-11 12:25:10|348.15|345.75|348.3|345.9|348.3|345.9|348.15|345.75|0
1633955120000|2021-10-11 12:25:20|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1633955130000|2021-10-11 12:25:30|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1633955140000|2021-10-11 12:25:40|348.74|346.34|349.03|346.63|349.03|346.63|348.66|346.26|0
1633955150000|2021-10-11 12:25:50|349.18|346.78|349.03|346.63|349.18|346.78|349.03|346.63|0
1633955160000|2021-10-11 12:26:00|349.18|346.78|349.03|346.63|349.18|346.78|349.03|346.63|0
1633955170000|2021-10-11 12:26:10|348.88|346.48|348.74|346.34|348.88|346.48|348.74|346.34|0
1633955180000|2021-10-11 12:26:20|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1633955190000|2021-10-11 12:26:30|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1633955200000|2021-10-11 12:26:40|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1633955210000|2021-10-11 12:26:50|349.03|346.63|348.88|346.48|349.03|346.63|348.74|346.34|0
1633955220000|2021-10-11 12:27:00|349.03|346.63|349.03|346.63|349.18|346.78|349.03|346.63|0
1633955230000|2021-10-11 12:27:10|349.18|346.78|349.03|346.63|349.18|346.78|348.88|346.48|0
1633955240000|2021-10-11 12:27:20|349.18|346.78|349.03|346.63|349.18|346.78|349.03|346.63|0
1633955250000|2021-10-11 12:27:30|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1633955260000|2021-10-11 12:27:40|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1633955270000|2021-10-11 12:27:50|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1633955280000|2021-10-11 12:28:00|349.03|346.63|349.03|346.63|349.18|346.78|349.03|346.63|0
1633955290000|2021-10-11 12:28:10|349.18|346.78|349.03|346.63|349.18|346.78|348.88|346.48|0
1633955300000|2021-10-11 12:28:20|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1633955310000|2021-10-11 12:28:30|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1633955320000|2021-10-11 12:28:40|348.88|346.48|348.59|346.19|348.88|346.48|348.59|346.19|0
1633955330000|2021-10-11 12:28:50|348.44|346.04|348.59|346.19|348.59|346.19|348.44|346.04|0
1633955350000|2021-10-11 12:29:10|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1633955360000|2021-10-11 12:29:20|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1633955370000|2021-10-11 12:29:30|348.73|346.33|348.73|346.33|348.73|346.33|348.59|346.19|0
1633955380000|2021-10-11 12:29:40|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1633955390000|2021-10-11 12:29:50|348.44|346.04|348.59|346.19|348.59|346.19|348.44|346.04|0
1633955400000|2021-10-11 12:30:00|348.73|346.33|348.59|346.19|348.73|346.33|348.59|346.19|0
1633955410000|2021-10-11 12:30:10|348.44|346.04|348.15|345.75|348.44|346.04|348.15|345.75|0
1633955420000|2021-10-11 12:30:20|348.29|345.89|348.15|345.75|348.29|345.89|348.15|345.75|0
1633955430000|2021-10-11 12:30:30|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1633955440000|2021-10-11 12:30:40|348.15|345.75|348.29|345.89|348.29|345.89|348.15|345.75|0
1633955460000|2021-10-11 12:31:00|348.44|346.04|348.29|345.89|348.44|346.04|348.29|345.89|0
1633955470000|2021-10-11 12:31:10|348|345.6|348|345.6|348|345.6|348|345.6|0
1633955480000|2021-10-11 12:31:20|348.29|345.89|348.29|345.89|348.29|345.89|348.15|345.75|0
1633955490000|2021-10-11 12:31:30|348.44|346.04|348.44|346.04|348.59|346.19|348.29|345.89|0
1633955500000|2021-10-11 12:31:40|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1633955510000|2021-10-11 12:31:50|348.44|346.04|348.59|346.19|348.59|346.19|348.44|346.04|0
1633955520000|2021-10-11 12:32:00|348.44|346.04|349.17|346.77|349.17|346.77|348.44|346.04|0
1633955530000|2021-10-11 12:32:10|349.03|346.63|349.32|346.92|349.32|346.92|349.03|346.63|0
1633955540000|2021-10-11 12:32:20|349.47|347.07|349.76|347.36|349.76|347.36|349.47|347.07|0
1633955550000|2021-10-11 12:32:30|349.61|347.21|349.61|347.21|349.76|347.36|349.61|347.21|0
1633955560000|2021-10-11 12:32:40|349.47|347.07|349.61|347.21|349.61|347.21|349.47|347.07|0
1633955570000|2021-10-11 12:32:50|349.76|347.36|349.61|347.21|349.76|347.36|349.61|347.21|0
1633955580000|2021-10-11 12:33:00|349.47|347.07|349.61|347.21|350.06|347.66|349.47|347.07|0
1633955590000|2021-10-11 12:33:10|349.47|347.07|349.91|347.51|349.91|347.51|349.47|347.07|0
1633955610000|2021-10-11 12:33:30|350.64|348.24|350.79|348.39|350.79|348.39|350.5|348.1|0
1633955620000|2021-10-11 12:33:40|351.09|348.69|350.94|348.54|351.09|348.69|350.94|348.54|0
1633955630000|2021-10-11 12:33:50|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1633955640000|2021-10-11 12:34:00|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1633955650000|2021-10-11 12:34:10|350.5|348.1|350.64|348.24|350.64|348.24|350.5|348.1|0
1633955670000|2021-10-11 12:34:30|350.79|348.39|350.64|348.24|350.79|348.39|350.64|348.24|0
1633955680000|2021-10-11 12:34:40|350.5|348.1|350.5|348.1|350.5|348.1|350.35|347.95|0
1633955690000|2021-10-11 12:34:50|350.35|347.95|350.5|348.1|350.5|348.1|350.35|347.95|0
1633955700000|2021-10-11 12:35:00|350.64|348.24|350.79|348.39|350.79|348.39|350.64|348.24|0
1633955710000|2021-10-11 12:35:10|350.94|348.54|350.79|348.39|350.94|348.54|350.79|348.39|0
1633955720000|2021-10-11 12:35:20|350.64|348.24|350.79|348.39|350.79|348.39|350.64|348.24|0
1633955730000|2021-10-11 12:35:30|350.35|347.95|350.64|348.24|350.64|348.24|350.35|347.95|0
1633955740000|2021-10-11 12:35:40|350.57|348.17|350.5|348.1|350.57|348.17|350.35|347.95|0
1633955750000|2021-10-11 12:35:50|350.64|348.24|350.5|348.1|350.64|348.24|350.5|348.1|0
1633955760000|2021-10-11 12:36:00|351.23|348.83|351.38|348.98|351.38|348.98|351.23|348.83|0
1633955770000|2021-10-11 12:36:10|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1633955780000|2021-10-11 12:36:20|351.53|349.13|351.38|348.98|351.53|349.13|351.38|348.98|0
1633955790000|2021-10-11 12:36:30|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1633955810000|2021-10-11 12:36:50|350.94|348.54|351.23|348.83|351.23|348.83|350.94|348.54|0
1633955830000|2021-10-11 12:37:10|351.08|348.68|351.23|348.83|351.23|348.83|351.08|348.68|0
1633955840000|2021-10-11 12:37:20|351.08|348.68|351.23|348.83|351.23|348.83|351.08|348.68|0
1633955850000|2021-10-11 12:37:30|351.53|349.13|351.53|349.13|351.67|349.27|351.53|349.13|0
1633955860000|2021-10-11 12:37:40|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1633955870000|2021-10-11 12:37:50|351.67|349.27|351.82|349.42|351.82|349.42|351.67|349.27|0
1633955880000|2021-10-11 12:38:00|351.97|349.57|352.12|349.72|352.26|349.86|351.82|349.42|0
1633955890000|2021-10-11 12:38:10|351.97|349.57|352.12|349.72|352.12|349.72|351.97|349.57|0
1633955900000|2021-10-11 12:38:20|351.97|349.57|352.26|349.86|352.41|350.01|351.97|349.57|0
1633955910000|2021-10-11 12:38:30|352.41|350.01|352.41|350.01|352.41|350.01|352.26|349.86|0
1633955920000|2021-10-11 12:38:40|352.26|349.86|352.26|349.86|352.26|349.86|352.26|349.86|0
1633955930000|2021-10-11 12:38:50|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1633955940000|2021-10-11 12:39:00|352.71|350.31|352.85|350.45|352.85|350.45|352.71|350.31|0
1633955950000|2021-10-11 12:39:10|353|350.6|353.44|351.04|353.44|351.04|353|350.6|0
1633955960000|2021-10-11 12:39:20|353.3|350.9|353.15|350.75|353.3|350.9|353.15|350.75|0
1633955970000|2021-10-11 12:39:30|353|350.6|353|350.6|353|350.6|353|350.6|0
1633955980000|2021-10-11 12:39:40|352.85|350.45|352.85|350.45|352.85|350.45|352.85|350.45|0
1633955990000|2021-10-11 12:39:50|352.41|350.01|352.71|350.31|352.71|350.31|352.41|350.01|0
1633956000000|2021-10-11 12:40:00|352.56|350.16|352.11|349.71|352.56|350.16|352.11|349.71|0
1633956010000|2021-10-11 12:40:10|352.26|349.86|352.11|349.71|352.26|349.86|352.11|349.71|0
1633956020000|2021-10-11 12:40:20|351.97|349.57|352.11|349.71|352.11|349.71|351.97|349.57|0
1633956030000|2021-10-11 12:40:30|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1633956040000|2021-10-11 12:40:40|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1633956060000|2021-10-11 12:41:00|351.97|349.57|351.82|349.42|351.97|349.57|351.82|349.42|0
1633956070000|2021-10-11 12:41:10|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1633956080000|2021-10-11 12:41:20|352.11|349.71|351.97|349.57|352.11|349.71|351.97|349.57|0
1633956090000|2021-10-11 12:41:30|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1633956100000|2021-10-11 12:41:40|352.26|349.86|352.26|349.86|352.26|349.86|352.26|349.86|0
1633956110000|2021-10-11 12:41:50|352.11|349.71|352.11|349.71|352.26|349.86|352.11|349.71|0
1633956120000|2021-10-11 12:42:00|351.82|349.42|351.97|349.57|351.97|349.57|351.82|349.42|0
1633956130000|2021-10-11 12:42:10|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1633956160000|2021-10-11 12:42:40|351.97|349.57|352.11|349.71|352.11|349.71|351.97|349.57|0
1633956170000|2021-10-11 12:42:50|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1633956180000|2021-10-11 12:43:00|351.82|349.42|351.82|349.42|351.97|349.57|351.82|349.42|0
1633956190000|2021-10-11 12:43:10|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1633956200000|2021-10-11 12:43:20|351.89|349.49|351.82|349.42|351.97|349.57|351.82|349.42|0
1633956220000|2021-10-11 12:43:40|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1633956230000|2021-10-11 12:43:50|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1633956240000|2021-10-11 12:44:00|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1633956250000|2021-10-11 12:44:10|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1633956270000|2021-10-11 12:44:30|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1633956280000|2021-10-11 12:44:40|352.11|349.71|352.26|349.86|352.26|349.86|352.11|349.71|0
1633956290000|2021-10-11 12:44:50|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1633956300000|2021-10-11 12:45:00|352.26|349.86|351.97|349.57|352.26|349.86|351.97|349.57|0
1633956310000|2021-10-11 12:45:10|352.11|349.71|351.96|349.56|352.11|349.71|351.96|349.56|0
1633956320000|2021-10-11 12:45:20|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1633956330000|2021-10-11 12:45:30|352.26|349.86|352.26|349.86|352.26|349.86|352.26|349.86|0
1633956340000|2021-10-11 12:45:40|352.41|350.01|352.7|350.3|352.7|350.3|352.41|350.01|0
1633956350000|2021-10-11 12:45:50|352.56|350.16|352.7|350.3|352.7|350.3|352.41|350.01|0
1633956360000|2021-10-11 12:46:00|352.55|350.15|352.7|350.3|352.7|350.3|352.55|350.15|0
1633956370000|2021-10-11 12:46:10|352.55|350.15|352.7|350.3|352.7|350.3|352.55|350.15|0
1633956380000|2021-10-11 12:46:20|352.55|350.15|352.41|350.01|352.55|350.15|352.41|350.01|0
1633956390000|2021-10-11 12:46:30|352.26|349.86|352.41|350.01|352.41|350.01|352.26|349.86|0
1633956400000|2021-10-11 12:46:40|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1633956410000|2021-10-11 12:46:50|352.41|350.01|352.41|350.01|352.41|350.01|352.26|349.86|0
1633956430000|2021-10-11 12:47:10|352.26|349.86|351.96|349.56|352.26|349.86|351.96|349.56|0
1633956440000|2021-10-11 12:47:20|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1633956450000|2021-10-11 12:47:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1633956460000|2021-10-11 12:47:40|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1633956470000|2021-10-11 12:47:50|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633956480000|2021-10-11 12:48:00|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1633956490000|2021-10-11 12:48:10|351.52|349.12|351.37|348.97|351.52|349.12|351.37|348.97|0
1633956500000|2021-10-11 12:48:20|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1633956510000|2021-10-11 12:48:30|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1633956540000|2021-10-11 12:49:00|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633956560000|2021-10-11 12:49:20|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1633956570000|2021-10-11 12:49:30|351.23|348.83|351.37|348.97|351.37|348.97|351.23|348.83|0
1633956590000|2021-10-11 12:49:50|351.52|349.12|351.52|349.12|351.52|349.12|351.37|348.97|0
1633956600000|2021-10-11 12:50:00|351.82|349.42|351.67|349.27|351.82|349.42|351.67|349.27|0
1633956610000|2021-10-11 12:50:10|351.52|349.12|351.67|349.27|351.67|349.27|351.52|349.12|0
1633956620000|2021-10-11 12:50:20|351.59|349.19|351.37|348.97|351.59|349.19|351.37|348.97|0
1633956640000|2021-10-11 12:50:40|351.52|349.12|351.67|349.27|351.82|349.42|351.52|349.12|0
1633956650000|2021-10-11 12:50:50|351.82|349.42|351.96|349.56|351.96|349.56|351.82|349.42|0
1633956660000|2021-10-11 12:51:00|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1633956670000|2021-10-11 12:51:10|351.67|349.27|351.82|349.42|351.82|349.42|351.67|349.27|0
1633956680000|2021-10-11 12:51:20|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1633956700000|2021-10-11 12:51:40|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1633956720000|2021-10-11 12:52:00|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633956730000|2021-10-11 12:52:10|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1633956740000|2021-10-11 12:52:20|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633956750000|2021-10-11 12:52:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1633956760000|2021-10-11 12:52:40|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633956770000|2021-10-11 12:52:50|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1633956780000|2021-10-11 12:53:00|351.22|348.82|351.37|348.97|351.37|348.97|351.22|348.82|0
1633956790000|2021-10-11 12:53:10|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1633956800000|2021-10-11 12:53:20|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1633956810000|2021-10-11 12:53:30|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1633956820000|2021-10-11 12:53:40|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1633956840000|2021-10-11 12:54:00|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1633956850000|2021-10-11 12:54:10|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1633956870000|2021-10-11 12:54:30|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1633956890000|2021-10-11 12:54:50|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1633956900000|2021-10-11 12:55:00|351.22|348.82|351.37|348.97|351.37|348.97|351.22|348.82|0
1633956910000|2021-10-11 12:55:10|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633956920000|2021-10-11 12:55:20|351.37|348.97|351.52|349.12|351.52|349.12|351.29|348.89|0
1633956930000|2021-10-11 12:55:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1633956940000|2021-10-11 12:55:40|351.81|349.41|351.67|349.27|351.81|349.41|351.67|349.27|0
1633956950000|2021-10-11 12:55:50|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633956970000|2021-10-11 12:56:10|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1633956980000|2021-10-11 12:56:20|351.22|348.82|351.22|348.82|351.37|348.97|351.22|348.82|0
1633956990000|2021-10-11 12:56:30|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1633957000000|2021-10-11 12:56:40|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633957010000|2021-10-11 12:56:50|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1633957030000|2021-10-11 12:57:10|351.81|349.41|351.88|349.48|351.88|349.48|351.81|349.41|0
1633957040000|2021-10-11 12:57:20|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1633957050000|2021-10-11 12:57:30|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1633957060000|2021-10-11 12:57:40|351.66|349.26|351.81|349.41|351.81|349.41|351.66|349.26|0
1633957070000|2021-10-11 12:57:50|351.66|349.26|351.52|349.12|351.66|349.26|351.52|349.12|0
1633957080000|2021-10-11 12:58:00|351.37|348.97|351.37|348.97|351.52|349.12|351.37|348.97|0
1633957090000|2021-10-11 12:58:10|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633957110000|2021-10-11 12:58:30|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1633957130000|2021-10-11 12:58:50|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1633957150000|2021-10-11 12:59:10|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1633957160000|2021-10-11 12:59:20|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1633957170000|2021-10-11 12:59:30|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1633957190000|2021-10-11 12:59:50|352.25|349.85|352.11|349.71|352.25|349.85|352.11|349.71|0
1633957200000|2021-10-11 13:00:00|352.25|349.85|352.11|349.71|352.25|349.85|351.96|349.56|0
1633957210000|2021-10-11 13:00:10|352.25|349.85|351.96|349.56|352.25|349.85|351.66|349.26|0
1633957220000|2021-10-11 13:00:20|352.11|349.71|352.25|349.85|352.25|349.85|352.11|349.71|0
1633957230000|2021-10-11 13:00:30|352.55|350.15|352.55|350.15|352.55|350.15|352.4|350|0
1633957240000|2021-10-11 13:00:40|352.84|350.44|353.14|350.74|353.14|350.74|352.84|350.44|0
1633957250000|2021-10-11 13:00:50|353.44|351.04|353.73|351.33|353.73|351.33|353.44|351.04|0
1633957260000|2021-10-11 13:01:00|353.88|351.48|353.73|351.33|353.88|351.48|353.58|351.18|0
1633957270000|2021-10-11 13:01:10|353.58|351.18|353.58|351.18|353.58|351.18|353.44|351.04|0
1633957280000|2021-10-11 13:01:20|353.44|351.04|353.58|351.18|353.58|351.18|353.44|351.04|0
1633957290000|2021-10-11 13:01:30|353.65|351.25|353.88|351.48|353.88|351.48|353.58|351.18|0
1633957300000|2021-10-11 13:01:40|354.03|351.63|353.95|351.55|354.03|351.63|353.88|351.48|0
1633957310000|2021-10-11 13:01:50|353.88|351.48|353.58|351.18|353.88|351.48|353.58|351.18|0
1633957320000|2021-10-11 13:02:00|353.43|351.03|353.29|350.89|353.58|351.18|353.29|350.89|0
1633957330000|2021-10-11 13:02:10|353.43|351.03|353.88|351.48|353.88|351.48|353.43|351.03|0
1633957340000|2021-10-11 13:02:20|353.73|351.33|353.73|351.33|353.88|351.48|353.73|351.33|0
1633957350000|2021-10-11 13:02:30|353.58|351.18|353.58|351.18|353.58|351.18|353.51|351.11|0
1633957360000|2021-10-11 13:02:40|353.43|351.03|353.65|351.25|353.73|351.33|353.43|351.03|0
1633957370000|2021-10-11 13:02:50|353.73|351.33|353.88|351.48|353.88|351.48|353.73|351.33|0
1633957390000|2021-10-11 13:03:10|353.8|351.4|353.58|351.18|353.8|351.4|353.58|351.18|0
1633957400000|2021-10-11 13:03:20|353.43|351.03|353.58|351.18|353.58|351.18|353.43|351.03|0
1633957420000|2021-10-11 13:03:40|353.43|351.03|353.29|350.89|353.43|351.03|353.29|350.89|0
1633957430000|2021-10-11 13:03:50|352.99|350.59|353.14|350.74|353.14|350.74|352.99|350.59|0
1633957440000|2021-10-11 13:04:00|353.29|350.89|353.14|350.74|353.29|350.89|353.14|350.74|0
1633957450000|2021-10-11 13:04:10|353.29|350.89|352.99|350.59|353.29|350.89|352.99|350.59|0
1633957460000|2021-10-11 13:04:20|353.14|350.74|353.43|351.03|353.43|351.03|353.14|350.74|0
1633957470000|2021-10-11 13:04:30|353.29|350.89|353.29|350.89|353.29|350.89|353.29|350.89|0
1633957480000|2021-10-11 13:04:40|353.36|350.96|353.29|350.89|353.43|351.03|353.29|350.89|0
1633957500000|2021-10-11 13:05:00|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1633957510000|2021-10-11 13:05:10|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1633957520000|2021-10-11 13:05:20|353.29|350.89|353.29|350.89|353.29|350.89|353.29|350.89|0
1633957540000|2021-10-11 13:05:40|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1633957550000|2021-10-11 13:05:50|353.58|351.18|353.43|351.03|353.58|351.18|353.43|351.03|0
1633957560000|2021-10-11 13:06:00|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1633957570000|2021-10-11 13:06:10|353.5|351.1|353.43|351.03|353.5|351.1|353.43|351.03|0
1633957580000|2021-10-11 13:06:20|353.36|350.96|353.43|351.03|353.43|351.03|353.36|350.96|0
1633957640000|2021-10-11 13:07:20|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1633957650000|2021-10-11 13:07:30|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1633957660000|2021-10-11 13:07:40|353.28|350.88|353.28|350.88|353.28|350.88|353.14|350.74|0
1633957670000|2021-10-11 13:07:50|353.36|350.96|353.73|351.33|353.73|351.33|353.36|350.96|0
1633957680000|2021-10-11 13:08:00|353.88|351.48|354.17|351.77|354.17|351.77|353.88|351.48|0
1633957690000|2021-10-11 13:08:10|354.32|351.92|354.02|351.62|354.32|351.92|354.02|351.62|0
1633957700000|2021-10-11 13:08:20|353.88|351.48|353.73|351.33|353.88|351.48|353.73|351.33|0
1633957710000|2021-10-11 13:08:30|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1633957720000|2021-10-11 13:08:40|353.5|351.1|353.43|351.03|353.58|351.18|353.43|351.03|0
1633957740000|2021-10-11 13:09:00|353.28|350.88|353.43|351.03|353.43|351.03|353.28|350.88|0
1633957750000|2021-10-11 13:09:10|353.28|350.88|353.58|351.18|353.58|351.18|353.28|350.88|0
1633957760000|2021-10-11 13:09:20|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1633957770000|2021-10-11 13:09:30|353.35|350.95|353.28|350.88|353.35|350.95|353.28|350.88|0
1633957780000|2021-10-11 13:09:40|353.43|351.03|353.28|350.88|353.43|351.03|353.28|350.88|0
1633957790000|2021-10-11 13:09:50|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1633957800000|2021-10-11 13:10:00|353.28|350.88|353.28|350.88|353.28|350.88|353.14|350.74|0
1633957810000|2021-10-11 13:10:10|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1633957820000|2021-10-11 13:10:20|353.14|350.74|353.28|350.88|353.28|350.88|353.14|350.74|0
1633957830000|2021-10-11 13:10:30|353.35|350.95|353.58|351.18|353.58|351.18|353.28|350.88|0
1633957840000|2021-10-11 13:10:40|353.43|351.03|353.58|351.18|353.58|351.18|353.43|351.03|0
1633957850000|2021-10-11 13:10:50|353.43|351.03|353.58|351.18|353.58|351.18|353.43|351.03|0
1633957860000|2021-10-11 13:11:00|353.73|351.33|353.58|351.18|353.73|351.33|353.58|351.18|0
1633957870000|2021-10-11 13:11:10|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1633957880000|2021-10-11 13:11:20|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1633957890000|2021-10-11 13:11:30|353.58|351.18|353.58|351.18|353.73|351.33|353.58|351.18|0
1633957900000|2021-10-11 13:11:40|353.65|351.25|353.58|351.18|353.65|351.25|353.58|351.18|0
1633957920000|2021-10-11 13:12:00|353.73|351.33|353.43|351.03|353.73|351.33|353.43|351.03|0
1633957930000|2021-10-11 13:12:10|353.35|350.95|353.43|351.03|353.43|351.03|353.35|350.95|0
1633957940000|2021-10-11 13:12:20|353.58|351.18|353.58|351.18|353.58|351.18|353.43|351.03|0
1633957950000|2021-10-11 13:12:30|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1633957960000|2021-10-11 13:12:40|353.58|351.18|353.58|351.18|353.65|351.25|353.58|351.18|0
1633957970000|2021-10-11 13:12:50|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1633957980000|2021-10-11 13:13:00|354.02|351.62|354.02|351.62|354.02|351.62|353.87|351.47|0
1633958000000|2021-10-11 13:13:20|354.17|351.77|354.32|351.92|354.32|351.92|354.17|351.77|0
1633958010000|2021-10-11 13:13:30|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1633958020000|2021-10-11 13:13:40|354.61|352.21|354.47|352.07|354.61|352.21|354.47|352.07|0
1633958030000|2021-10-11 13:13:50|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1633958040000|2021-10-11 13:14:00|354.76|352.36|354.61|352.21|354.76|352.36|354.61|352.21|0
1633958050000|2021-10-11 13:14:10|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1633958060000|2021-10-11 13:14:20|354.91|352.51|354.91|352.51|354.91|352.51|354.76|352.36|0
1633958080000|2021-10-11 13:14:40|354.76|352.36|354.91|352.51|355.06|352.66|354.76|352.36|0
1633958090000|2021-10-11 13:14:50|355.06|352.66|355.06|352.66|355.06|352.66|354.91|352.51|0
1633958100000|2021-10-11 13:15:00|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1633958110000|2021-10-11 13:15:10|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1633958120000|2021-10-11 13:15:20|354.91|352.51|354.91|352.51|354.91|352.51|354.76|352.36|0
1633958130000|2021-10-11 13:15:30|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1633958140000|2021-10-11 13:15:40|354.91|352.51|355.06|352.66|355.06|352.66|354.91|352.51|0
1633958150000|2021-10-11 13:15:50|355.35|352.95|355.65|353.25|355.65|353.25|355.35|352.95|0
1633958160000|2021-10-11 13:16:00|355.8|353.4|355.06|352.66|355.8|353.4|354.91|352.51|0
1633958170000|2021-10-11 13:16:10|355.21|352.81|355.21|352.81|355.21|352.81|355.06|352.66|0
1633958180000|2021-10-11 13:16:20|355.06|352.66|355.21|352.81|355.21|352.81|354.91|352.51|0
1633958200000|2021-10-11 13:16:40|355.35|352.95|355.5|353.1|355.5|353.1|355.35|352.95|0
1633958220000|2021-10-11 13:17:00|355.65|353.25|355.5|353.1|355.8|353.4|355.5|353.1|0
1633958230000|2021-10-11 13:17:10|355.35|352.95|355.06|352.66|355.35|352.95|355.06|352.66|0
1633958240000|2021-10-11 13:17:20|354.91|352.51|354.76|352.36|354.91|352.51|354.76|352.36|0
1633958250000|2021-10-11 13:17:30|354.91|352.51|354.91|352.51|354.91|352.51|354.61|352.21|0
1633958260000|2021-10-11 13:17:40|354.76|352.36|354.91|352.51|354.91|352.51|354.76|352.36|0
1633958270000|2021-10-11 13:17:50|354.76|352.36|354.76|352.36|354.91|352.51|354.76|352.36|0
1633958280000|2021-10-11 13:18:00|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1633958290000|2021-10-11 13:18:10|354.76|352.36|354.61|352.21|354.76|352.36|354.61|352.21|0
1633958310000|2021-10-11 13:18:30|354.53|352.13|354.46|352.06|354.53|352.13|354.32|351.92|0
1633958320000|2021-10-11 13:18:40|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1633958330000|2021-10-11 13:18:50|354.17|351.77|354.02|351.62|354.17|351.77|354.02|351.62|0
1633958340000|2021-10-11 13:19:00|354.17|351.77|354.02|351.62|354.17|351.77|354.02|351.62|0
1633958360000|2021-10-11 13:19:20|354.17|351.77|354.32|351.92|354.32|351.92|354.17|351.77|0
1633958370000|2021-10-11 13:19:30|354.17|351.77|354.32|351.92|354.32|351.92|354.17|351.77|0
1633958380000|2021-10-11 13:19:40|354.17|351.77|354.02|351.62|354.17|351.77|354.02|351.62|0
1633958400000|2021-10-11 13:20:00|353.87|351.47|353.87|351.47|353.94|351.54|353.87|351.47|0
1633958410000|2021-10-11 13:20:10|354.02|351.62|353.87|351.47|354.02|351.62|353.87|351.47|0
1633958420000|2021-10-11 13:20:20|354.02|351.62|354.17|351.77|354.17|351.77|354.02|351.62|0
1633958430000|2021-10-11 13:20:30|354.02|351.62|354.02|351.62|354.17|351.77|354.02|351.62|0
1633958450000|2021-10-11 13:20:50|353.87|351.47|353.72|351.32|353.87|351.47|353.72|351.32|0
1633958460000|2021-10-11 13:21:00|353.87|351.47|353.57|351.17|353.87|351.47|353.57|351.17|0
1633958470000|2021-10-11 13:21:10|353.72|351.32|353.72|351.32|353.72|351.32|353.57|351.17|0
1633958490000|2021-10-11 13:21:30|353.57|351.17|353.43|351.03|353.57|351.17|353.43|351.03|0
1633958500000|2021-10-11 13:21:40|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1633958510000|2021-10-11 13:21:50|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1633958520000|2021-10-11 13:22:00|353.28|350.88|353.43|351.03|353.43|351.03|353.28|350.88|0
1633958530000|2021-10-11 13:22:10|353.28|350.88|353.28|350.88|353.43|351.03|353.28|350.88|0
1633958540000|2021-10-11 13:22:20|353.13|350.73|353.43|351.03|353.43|351.03|353.13|350.73|0
1633958560000|2021-10-11 13:22:40|353.28|350.88|353.2|350.8|353.28|350.88|353.2|350.8|0
1633958570000|2021-10-11 13:22:50|353.13|350.73|353.28|350.88|353.28|350.88|353.13|350.73|0
1633958580000|2021-10-11 13:23:00|353.43|351.03|353.72|351.32|353.72|351.32|353.43|351.03|0
1633958590000|2021-10-11 13:23:10|353.57|351.17|353.72|351.32|353.72|351.32|353.57|351.17|0
1633958600000|2021-10-11 13:23:20|353.57|351.17|353.57|351.17|353.72|351.32|353.57|351.17|0
1633958610000|2021-10-11 13:23:30|353.72|351.32|353.57|351.17|353.72|351.32|353.57|351.17|0
1633958620000|2021-10-11 13:23:40|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1633958630000|2021-10-11 13:23:50|353.5|351.1|353.28|350.88|353.5|351.1|353.28|350.88|0
1633958640000|2021-10-11 13:24:00|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1633958650000|2021-10-11 13:24:10|353.57|351.17|353.72|351.32|353.72|351.32|353.57|351.17|0
1633958660000|2021-10-11 13:24:20|353.64|351.24|353.72|351.32|353.72|351.32|353.64|351.24|0
1633958680000|2021-10-11 13:24:40|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1633958690000|2021-10-11 13:24:50|354.02|351.62|353.87|351.47|354.02|351.62|353.72|351.32|0
1633958700000|2021-10-11 13:25:00|353.72|351.32|353.57|351.17|353.87|351.47|353.57|351.17|0
1633958710000|2021-10-11 13:25:10|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1633958720000|2021-10-11 13:25:20|353.57|351.17|353.57|351.17|353.72|351.32|353.57|351.17|0
1633958730000|2021-10-11 13:25:30|353.43|351.03|353.57|351.17|353.57|351.17|353.43|351.03|0
1633958740000|2021-10-11 13:25:40|353.72|351.32|353.87|351.47|353.87|351.47|353.72|351.32|0
1633958750000|2021-10-11 13:25:50|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1633958760000|2021-10-11 13:26:00|353.79|351.39|353.72|351.32|353.79|351.39|353.72|351.32|0
1633958770000|2021-10-11 13:26:10|353.57|351.17|354.16|351.76|354.16|351.76|353.43|351.03|0
1633958790000|2021-10-11 13:26:30|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1633958800000|2021-10-11 13:26:40|353.87|351.47|354.02|351.62|354.02|351.62|353.87|351.47|0
1633958820000|2021-10-11 13:27:00|353.72|351.32|353.87|351.47|353.87|351.47|353.72|351.32|0
1633958830000|2021-10-11 13:27:10|353.72|351.32|353.87|351.47|353.87|351.47|353.72|351.32|0
1633958840000|2021-10-11 13:27:20|354.02|351.62|354.16|351.76|354.16|351.76|354.02|351.62|0
1633958850000|2021-10-11 13:27:30|354.02|351.62|354.31|351.91|354.31|351.91|354.02|351.62|0
1633958860000|2021-10-11 13:27:40|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1633958870000|2021-10-11 13:27:50|354.02|351.62|354.02|351.62|354.16|351.76|354.02|351.62|0
1633958880000|2021-10-11 13:28:00|353.87|351.47|354.09|351.69|354.09|351.69|353.87|351.47|0
1633958890000|2021-10-11 13:28:10|354.16|351.76|354.09|351.69|354.16|351.76|354.09|351.69|0
1633958900000|2021-10-11 13:28:20|354.16|351.76|354.16|351.76|354.31|351.91|354.16|351.76|0
1633958930000|2021-10-11 13:28:50|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1633958940000|2021-10-11 13:29:00|353.87|351.47|353.72|351.32|353.87|351.47|353.72|351.32|0
1633958950000|2021-10-11 13:29:10|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1633958960000|2021-10-11 13:29:20|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1633958970000|2021-10-11 13:29:30|353.57|351.17|353.72|351.32|353.87|351.47|353.57|351.17|0
1633958980000|2021-10-11 13:29:40|353.87|351.47|354.16|351.76|354.16|351.76|353.87|351.47|0
1633958990000|2021-10-11 13:29:50|354.02|351.62|354.02|351.62|354.16|351.76|354.02|351.62|0
1633959000000|2021-10-11 13:30:00|354.16|351.76|354.68|352.28|354.9|352.5|354.16|351.76|0
1633959010000|2021-10-11 13:30:10|354.9|352.5|355.05|352.65|355.2|352.8|354.9|352.5|0
1633959020000|2021-10-11 13:30:20|354.76|352.36|354.76|352.36|354.9|352.5|354.76|352.36|0
1633959030000|2021-10-11 13:30:30|354.61|352.21|354.16|351.76|354.61|352.21|353.57|351.17|0
1633959040000|2021-10-11 13:30:40|353.72|351.32|353.42|351.02|353.72|351.32|353.42|351.02|0
1633959050000|2021-10-11 13:30:50|353.57|351.17|354.16|351.76|354.31|351.91|353.57|351.17|0
1633959060000|2021-10-11 13:31:00|354.9|352.5|354.16|351.76|354.9|352.5|354.16|351.76|0
1633959070000|2021-10-11 13:31:10|354.31|351.91|353.87|351.47|354.31|351.91|353.57|351.17|0
1633959080000|2021-10-11 13:31:20|353.57|351.17|353.13|350.73|353.57|351.17|353.13|350.73|0
1633959090000|2021-10-11 13:31:30|352.98|350.58|353.13|350.73|353.13|350.73|352.98|350.58|0
1633959100000|2021-10-11 13:31:40|353.28|350.88|352.83|350.43|353.28|350.88|352.83|350.43|0
1633959110000|2021-10-11 13:31:50|353.13|350.73|353.27|350.87|353.27|350.87|353.13|350.73|0
1633959120000|2021-10-11 13:32:00|353.42|351.02|353.57|351.17|353.87|351.47|353.42|351.02|0
1633959130000|2021-10-11 13:32:10|353.27|350.87|353.27|350.87|353.27|350.87|352.68|350.28|0
1633959140000|2021-10-11 13:32:20|353.57|351.17|353.87|351.47|353.87|351.47|353.42|351.02|0
1633959150000|2021-10-11 13:32:30|354.01|351.61|354.75|352.35|354.75|352.35|354.01|351.61|0
1633959160000|2021-10-11 13:32:40|354.46|352.06|355.05|352.65|355.05|352.65|354.46|352.06|0
1633959170000|2021-10-11 13:32:50|355.5|353.1|355.79|353.39|355.94|353.54|355.5|353.1|0
1633959180000|2021-10-11 13:33:00|355.35|352.95|355.05|352.65|355.42|353.02|355.05|352.65|0
1633959190000|2021-10-11 13:33:10|354.61|352.21|354.75|352.35|354.75|352.35|354.46|352.06|0
1633959200000|2021-10-11 13:33:20|355.35|352.95|355.94|353.54|355.94|353.54|355.2|352.8|0
1633959210000|2021-10-11 13:33:30|355.79|353.39|356.39|353.99|356.39|353.99|355.79|353.39|0
1633959220000|2021-10-11 13:33:40|356.53|354.13|356.68|354.28|356.83|354.43|356.24|353.84|0
1633959230000|2021-10-11 13:33:50|356.53|354.13|357.28|354.88|357.28|354.88|356.53|354.13|0
1633959240000|2021-10-11 13:34:00|357.43|355.03|357.13|354.73|357.43|355.03|356.68|354.28|0
1633959250000|2021-10-11 13:34:10|356.38|353.98|356.09|353.69|356.38|353.98|356.09|353.69|0
1633959260000|2021-10-11 13:34:20|355.94|353.54|355.79|353.39|356.09|353.69|355.79|353.39|0
1633959270000|2021-10-11 13:34:30|355.2|352.8|354.46|352.06|355.35|352.95|354.46|352.06|0
1633959280000|2021-10-11 13:34:40|354.9|352.5|354.01|351.61|354.9|352.5|354.01|351.61|0
1633959290000|2021-10-11 13:34:50|354.16|351.76|354.75|352.35|354.75|352.35|354.16|351.76|0
1633959300000|2021-10-11 13:35:00|355.05|352.65|355.79|353.39|355.94|353.54|355.05|352.65|0
1633959310000|2021-10-11 13:35:10|355.49|353.09|355.79|353.39|355.94|353.54|355.49|353.09|0
1633959320000|2021-10-11 13:35:20|355.64|353.24|354.9|352.5|355.64|353.24|354.9|352.5|0
1633959330000|2021-10-11 13:35:30|354.16|351.76|354.75|352.35|354.75|352.35|354.16|351.76|0
1633959340000|2021-10-11 13:35:40|355.35|352.95|355.64|353.24|355.64|353.24|355.35|352.95|0
1633959350000|2021-10-11 13:35:50|355.35|352.95|355.05|352.65|355.35|352.95|355.05|352.65|0
1633959360000|2021-10-11 13:36:00|354.75|352.35|355.05|352.65|355.05|352.65|354.46|352.06|0
1633959370000|2021-10-11 13:36:10|355.49|353.09|355.64|353.24|355.79|353.39|355.35|352.95|0
1633959380000|2021-10-11 13:36:20|355.35|352.95|354.75|352.35|355.35|352.95|354.75|352.35|0
1633959390000|2021-10-11 13:36:30|355.05|352.65|355.64|353.24|355.64|353.24|355.05|352.65|0
1633959400000|2021-10-11 13:36:40|355.49|353.09|355.05|352.65|355.64|353.24|355.05|352.65|0
1633959410000|2021-10-11 13:36:50|355.79|353.39|355.64|353.24|356.09|353.69|355.64|353.24|0
1633959420000|2021-10-11 13:37:00|355.94|353.54|355.2|352.8|355.94|353.54|355.05|352.65|0
1633959430000|2021-10-11 13:37:10|355.05|352.65|354.75|352.35|355.05|352.65|354.6|352.2|0
1633959440000|2021-10-11 13:37:20|354.6|352.2|354.75|352.35|354.9|352.5|354.6|352.2|0
1633959450000|2021-10-11 13:37:30|354.46|352.06|354.6|352.2|354.6|352.2|354.31|351.91|0
1633959460000|2021-10-11 13:37:40|354.75|352.35|354.46|352.06|354.75|352.35|354.46|352.06|0
1633959470000|2021-10-11 13:37:50|354.9|352.5|355.2|352.8|355.2|352.8|354.9|352.5|0
1633959480000|2021-10-11 13:38:00|354.9|352.5|355.2|352.8|355.2|352.8|354.9|352.5|0
1633959490000|2021-10-11 13:38:10|355.34|352.94|355.64|353.24|355.79|353.39|355.34|352.94|0
1633959500000|2021-10-11 13:38:20|355.49|353.09|355.34|352.94|355.64|353.24|355.34|352.94|0
1633959510000|2021-10-11 13:38:30|355.2|352.8|355.49|353.09|355.49|353.09|354.9|352.5|0
1633959520000|2021-10-11 13:38:40|355.34|352.94|355.34|352.94|355.49|353.09|355.34|352.94|0
1633959530000|2021-10-11 13:38:50|355.49|353.09|355.64|353.24|355.79|353.39|355.49|353.09|0
1633959540000|2021-10-11 13:39:00|355.94|353.54|355.94|353.54|356.09|353.69|355.64|353.24|0
1633959550000|2021-10-11 13:39:10|356.38|353.98|356.09|353.69|356.38|353.98|356.09|353.69|0
1633959560000|2021-10-11 13:39:20|356.38|353.98|355.79|353.39|356.38|353.98|355.79|353.39|0
1633959570000|2021-10-11 13:39:30|355.64|353.24|355.94|353.54|355.94|353.54|355.64|353.24|0
1633959580000|2021-10-11 13:39:40|355.79|353.39|355.64|353.24|355.94|353.54|355.64|353.24|0
1633959590000|2021-10-11 13:39:50|355.94|353.54|355.94|353.54|355.94|353.54|355.79|353.39|0
1633959600000|2021-10-11 13:40:00|356.23|353.83|357.13|354.73|357.13|354.73|356.23|353.83|0
1633959610000|2021-10-11 13:40:10|357.27|354.87|356.98|354.58|357.27|354.87|356.98|354.58|0
1633959620000|2021-10-11 13:40:20|356.68|354.28|357.72|355.32|357.72|355.32|356.68|354.28|0
1633959630000|2021-10-11 13:40:30|358.02|355.62|359.06|356.66|359.06|356.66|358.02|355.62|0
1633959640000|2021-10-11 13:40:40|358.91|356.51|359.06|356.66|359.06|356.66|358.91|356.51|0
1633959650000|2021-10-11 13:40:50|358.91|356.51|359.36|356.96|359.36|356.96|358.91|356.51|0
1633959660000|2021-10-11 13:41:00|358.91|356.51|358.46|356.06|358.91|356.51|358.46|356.06|0
1633959670000|2021-10-11 13:41:10|358.17|355.77|357.72|355.32|358.32|355.92|357.72|355.32|0
1633959680000|2021-10-11 13:41:20|358.17|355.77|357.87|355.47|358.17|355.77|357.87|355.47|0
1633959690000|2021-10-11 13:41:30|357.57|355.17|358.46|356.06|358.46|356.06|357.57|355.17|0
1633959700000|2021-10-11 13:41:40|358.76|356.36|358.46|356.06|358.76|356.36|358.46|356.06|0
1633959710000|2021-10-11 13:41:50|358.31|355.91|357.72|355.32|358.31|355.91|357.72|355.32|0
1633959720000|2021-10-11 13:42:00|358.76|356.36|359.06|356.66|359.06|356.66|358.61|356.21|0
1633959730000|2021-10-11 13:42:10|358.91|356.51|359.06|356.66|359.06|356.66|358.91|356.51|0
1633959740000|2021-10-11 13:42:20|358.91|356.51|359.36|356.96|359.36|356.96|358.91|356.51|0
1633959750000|2021-10-11 13:42:30|359.21|356.81|359.36|356.96|359.36|356.96|358.91|356.51|0
1633959760000|2021-10-11 13:42:40|359.06|356.66|358.91|356.51|359.21|356.81|358.91|356.51|0
1633959770000|2021-10-11 13:42:50|359.06|356.66|359.36|356.96|359.36|356.96|359.06|356.66|0
1633959780000|2021-10-11 13:43:00|359.06|356.66|359.36|356.96|359.36|356.96|359.06|356.66|0
1633959790000|2021-10-11 13:43:10|359.21|356.81|359.06|356.66|359.21|356.81|358.91|356.51|0
1633959800000|2021-10-11 13:43:20|359.36|356.96|359.36|356.96|359.36|356.96|359.36|356.96|0
1633959810000|2021-10-11 13:43:30|359.51|357.11|359.06|356.66|359.51|357.11|359.06|356.66|0
1633959820000|2021-10-11 13:43:40|358.91|356.51|359.21|356.81|359.21|356.81|358.91|356.51|0
1633959830000|2021-10-11 13:43:50|358.91|356.51|359.06|356.66|359.06|356.66|358.91|356.51|0
1633959840000|2021-10-11 13:44:00|359.21|356.81|358.76|356.36|359.21|356.81|358.76|356.36|0
1633959850000|2021-10-11 13:44:10|358.61|356.21|359.36|356.96|359.36|356.96|358.61|356.21|0
1633959860000|2021-10-11 13:44:20|359.51|357.11|360.1|357.7|360.1|357.7|359.51|357.11|0
1633959870000|2021-10-11 13:44:30|360.7|358.3|360.55|358.15|360.7|358.3|360.55|358.15|0
1633959880000|2021-10-11 13:44:40|360.7|358.3|359.95|357.55|360.7|358.3|359.95|357.55|0
1633959890000|2021-10-11 13:44:50|360.25|357.85|359.95|357.55|360.25|357.85|359.95|357.55|0
1633959900000|2021-10-11 13:45:00|360.1|357.7|360.7|358.3|360.7|358.3|360.1|357.7|0
1633959910000|2021-10-11 13:45:10|360.85|358.45|360.1|357.7|360.85|358.45|360.1|357.7|0
1633959920000|2021-10-11 13:45:20|362.87|360.47|363.17|360.77|363.17|360.77|362.87|360.47|0
1633959930000|2021-10-11 13:45:30|360.67|358.27|360.52|358.12|360.82|358.42|360.37|357.97|0
1633959940000|2021-10-11 13:45:40|360.82|358.42|359.58|357.18|360.82|358.42|357.88|355.48|0
1633959950000|2021-10-11 13:45:50|359.87|357.47|359.73|357.33|359.87|357.47|359.73|357.33|0
1633959960000|2021-10-11 13:46:00|360.17|357.77|361.22|358.82|361.22|358.82|360.17|357.77|0
1633959970000|2021-10-11 13:46:10|361.07|358.67|360.77|358.37|361.07|358.67|360.47|358.07|0
1633959980000|2021-10-11 13:46:20|360.92|358.52|360.77|358.37|360.92|358.52|360.62|358.22|0
1633959990000|2021-10-11 13:46:30|360.62|358.22|360.92|358.52|360.92|358.52|360.62|358.22|0
1633960000000|2021-10-11 13:46:40|360.77|358.37|360.54|358.14|360.77|358.37|360.47|358.07|0
1633960010000|2021-10-11 13:46:50|360.77|358.37|360.92|358.52|360.92|358.52|360.77|358.37|0
1633960020000|2021-10-11 13:47:00|360.77|358.37|360.62|358.22|360.92|358.52|360.62|358.22|0
1633960030000|2021-10-11 13:47:10|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1633960040000|2021-10-11 13:47:20|360.62|358.22|360.62|358.22|360.77|358.37|360.62|358.22|0
1633960050000|2021-10-11 13:47:30|360.47|358.07|361.07|358.67|361.07|358.67|360.47|358.07|0
1633960060000|2021-10-11 13:47:40|360.92|358.52|361.37|358.97|361.37|358.97|360.92|358.52|0
1633960070000|2021-10-11 13:47:50|361.52|359.12|361.07|358.67|361.52|359.12|361.07|358.67|0
1633960080000|2021-10-11 13:48:00|361.67|359.27|361.52|359.12|361.82|359.42|361.52|359.12|0
1633960090000|2021-10-11 13:48:10|361.67|359.27|360.92|358.52|361.67|359.27|360.92|358.52|0
1633960100000|2021-10-11 13:48:20|361.07|358.67|361.07|358.67|361.07|358.67|360.92|358.52|0
1633960110000|2021-10-11 13:48:30|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1633960120000|2021-10-11 13:48:40|361.67|359.27|361.52|359.12|361.67|359.27|361.52|359.12|0
1633960130000|2021-10-11 13:48:50|361.37|358.97|361.22|358.82|361.37|358.97|361.22|358.82|0
1633960140000|2021-10-11 13:49:00|361.82|359.42|361.67|359.27|361.82|359.42|361.67|359.27|0
1633960150000|2021-10-11 13:49:10|361.82|359.42|361.37|358.97|361.82|359.42|361.37|358.97|0
1633960160000|2021-10-11 13:49:20|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1633960170000|2021-10-11 13:49:30|361.52|359.12|361.37|358.97|361.52|359.12|361.37|358.97|0
1633960180000|2021-10-11 13:49:40|361.22|358.82|361.37|358.97|361.37|358.97|361.22|358.82|0
1633960190000|2021-10-11 13:49:50|361.29|358.89|361.22|358.82|361.29|358.89|361.22|358.82|0
1633960200000|2021-10-11 13:50:00|361.37|358.97|361.67|359.27|361.67|359.27|361.22|358.82|0
1633960210000|2021-10-11 13:50:10|361.82|359.42|362.12|359.72|362.27|359.87|361.82|359.42|0
1633960220000|2021-10-11 13:50:20|361.82|359.42|361.82|359.42|361.97|359.57|361.82|359.42|0
1633960230000|2021-10-11 13:50:30|361.97|359.57|362.27|359.87|362.27|359.87|361.97|359.57|0
1633960240000|2021-10-11 13:50:40|362.57|360.17|362.27|359.87|362.72|360.32|362.27|359.87|0
1633960250000|2021-10-11 13:50:50|362.42|360.02|362.57|360.17|362.72|360.32|362.42|360.02|0
1633960260000|2021-10-11 13:51:00|362.27|359.87|362.42|360.02|362.42|360.02|362.12|359.72|0
1633960270000|2021-10-11 13:51:10|362.57|360.17|362.12|359.72|362.57|360.17|362.12|359.72|0
1633960280000|2021-10-11 13:51:20|361.97|359.57|361.37|358.97|361.97|359.57|361.37|358.97|0
1633960290000|2021-10-11 13:51:30|361.52|359.12|361.52|359.12|361.52|359.12|361.37|358.97|0
1633960300000|2021-10-11 13:51:40|361.97|359.57|362.57|360.17|362.57|360.17|361.97|359.57|0
1633960310000|2021-10-11 13:51:50|362.87|360.47|362.87|360.47|363.02|360.62|362.87|360.47|0
1633960320000|2021-10-11 13:52:00|362.57|360.17|362.27|359.87|362.57|360.17|362.27|359.87|0
1633960330000|2021-10-11 13:52:10|362.57|360.17|362.57|360.17|362.87|360.47|362.57|360.17|0
1633960340000|2021-10-11 13:52:20|362.42|360.02|362.72|360.32|362.72|360.32|362.42|360.02|0
1633960350000|2021-10-11 13:52:30|362.42|360.02|362.42|360.02|362.57|360.17|362.42|360.02|0
1633960360000|2021-10-11 13:52:40|362.12|359.72|361.97|359.57|362.27|359.87|361.82|359.42|0
1633960370000|2021-10-11 13:52:50|362.12|359.72|362.57|360.17|362.57|360.17|362.12|359.72|0
1633960380000|2021-10-11 13:53:00|362.72|360.32|363.02|360.62|363.02|360.62|362.72|360.32|0
1633960390000|2021-10-11 13:53:10|363.17|360.77|363.02|360.62|363.17|360.77|363.02|360.62|0
1633960400000|2021-10-11 13:53:20|363.17|360.77|363.17|360.77|363.32|360.92|363.17|360.77|0
1633960410000|2021-10-11 13:53:30|363.47|361.07|363.77|361.37|363.77|361.37|363.47|361.07|0
1633960420000|2021-10-11 13:53:40|363.92|361.52|364.07|361.67|364.07|361.67|363.92|361.52|0
1633960430000|2021-10-11 13:53:50|364.22|361.82|364.52|362.12|364.67|362.27|364.22|361.82|0
1633960440000|2021-10-11 13:54:00|364.82|362.42|365.28|362.88|365.43|363.03|364.82|362.42|0
1633960450000|2021-10-11 13:54:10|365.43|363.03|365.28|362.88|365.43|363.03|365.28|362.88|0
1633960460000|2021-10-11 13:54:20|364.97|362.57|364.67|362.27|365.12|362.72|364.67|362.27|0
1633960470000|2021-10-11 13:54:30|364.97|362.57|365.43|363.03|365.43|363.03|364.67|362.27|0
1633960480000|2021-10-11 13:54:40|365.28|362.88|364.97|362.57|365.28|362.88|364.97|362.57|0
1633960490000|2021-10-11 13:54:50|365.12|362.72|364.82|362.42|365.12|362.72|364.82|362.42|0
1633960500000|2021-10-11 13:55:00|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1633960510000|2021-10-11 13:55:10|364.97|362.57|365.12|362.72|365.73|363.33|364.97|362.57|0
1633960520000|2021-10-11 13:55:20|365.43|363.03|365.43|363.03|365.43|363.03|365.28|362.88|0
1633960530000|2021-10-11 13:55:30|365.73|363.33|365.88|363.48|365.88|363.48|365.73|363.33|0
1633960540000|2021-10-11 13:55:40|365.73|363.33|365.43|363.03|365.73|363.33|365.27|362.87|0
1633960550000|2021-10-11 13:55:50|364.97|362.57|364.82|362.42|364.97|362.57|364.37|361.97|0
1633960560000|2021-10-11 13:56:00|364.97|362.57|364.52|362.12|364.97|362.57|364.52|362.12|0
1633960570000|2021-10-11 13:56:10|364.82|362.42|364.82|362.42|365.27|362.87|364.82|362.42|0
1633960580000|2021-10-11 13:56:20|365.12|362.72|365.27|362.87|365.27|362.87|365.12|362.72|0
1633960590000|2021-10-11 13:56:30|365.43|363.03|365.43|363.03|365.43|363.03|365.12|362.72|0
1633960600000|2021-10-11 13:56:40|365.58|363.18|365.27|362.87|365.58|363.18|365.27|362.87|0
1633960610000|2021-10-11 13:56:50|365.58|363.18|365.73|363.33|365.73|363.33|365.58|363.18|0
1633960620000|2021-10-11 13:57:00|365.58|363.18|365.43|363.03|365.58|363.18|365.43|363.03|0
1633960630000|2021-10-11 13:57:10|365.27|362.87|365.43|363.03|365.43|363.03|365.27|362.87|0
1633960640000|2021-10-11 13:57:20|365.42|363.02|365.58|363.18|365.58|363.18|365.42|363.02|0
1633960650000|2021-10-11 13:57:30|365.42|363.02|365.88|363.48|365.88|363.48|365.42|363.02|0
1633960660000|2021-10-11 13:57:40|366.03|363.63|365.58|363.18|366.03|363.63|365.58|363.18|0
1633960670000|2021-10-11 13:57:50|365.42|363.02|365.58|363.18|365.58|363.18|365.42|363.02|0
1633960680000|2021-10-11 13:58:00|365.42|363.02|365.42|363.02|365.58|363.18|365.27|362.87|0
1633960690000|2021-10-11 13:58:10|365.58|363.18|365.12|362.72|365.58|363.18|365.12|362.72|0
1633960700000|2021-10-11 13:58:20|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1633960710000|2021-10-11 13:58:30|365.58|363.18|365.27|362.87|365.58|363.18|365.27|362.87|0
1633960720000|2021-10-11 13:58:40|365.12|362.72|365.27|362.87|365.27|362.87|365.12|362.72|0
1633960730000|2021-10-11 13:58:50|365.12|362.72|365.12|362.72|365.12|362.72|364.97|362.57|0
1633960740000|2021-10-11 13:59:00|365.42|363.02|365.27|362.87|365.42|363.02|365.27|362.87|0
1633960750000|2021-10-11 13:59:10|365.42|363.02|365.73|363.33|365.73|363.33|365.27|362.87|0
1633960760000|2021-10-11 13:59:20|365.42|363.02|365.42|363.02|365.42|363.02|365.27|362.87|0
1633960770000|2021-10-11 13:59:30|366.03|363.63|365.73|363.33|366.18|363.78|365.73|363.33|0
1633960780000|2021-10-11 13:59:40|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1633960790000|2021-10-11 13:59:50|365.95|363.55|365.57|363.17|365.95|363.55|365.57|363.17|0
1633960800000|2021-10-11 14:00:00|366.78|364.38|366.18|363.78|366.78|364.38|366.18|363.78|0
1633960810000|2021-10-11 14:00:10|366.33|363.93|367.08|364.68|367.08|364.68|366.33|363.93|0
1633960820000|2021-10-11 14:00:20|366.78|364.38|367.08|364.68|367.08|364.68|366.48|364.08|0
1633960830000|2021-10-11 14:00:30|367.39|364.99|367.69|365.29|367.69|365.29|367.39|364.99|0
1633960840000|2021-10-11 14:00:40|367.84|365.44|367.69|365.29|367.99|365.59|367.69|365.29|0
1633960850000|2021-10-11 14:00:50|367.84|365.44|368.14|365.74|368.14|365.74|367.84|365.44|0
1633960860000|2021-10-11 14:01:00|367.99|365.59|367.39|364.99|367.99|365.59|367.39|364.99|0
1633960870000|2021-10-11 14:01:10|367.54|365.14|367.23|364.83|367.69|365.29|367.23|364.83|0
1633960880000|2021-10-11 14:01:20|367.39|364.99|367.08|364.68|367.39|364.99|367.08|364.68|0
1633960890000|2021-10-11 14:01:30|367.23|364.83|367.08|364.68|367.54|365.14|367.08|364.68|0
1633960900000|2021-10-11 14:01:40|366.93|364.53|367.08|364.68|367.08|364.68|366.93|364.53|0
1633960910000|2021-10-11 14:01:50|366.78|364.38|366.63|364.23|366.78|364.38|366.48|364.08|0
1633960920000|2021-10-11 14:02:00|366.78|364.38|367.23|364.83|367.39|364.99|366.78|364.38|0
1633960930000|2021-10-11 14:02:10|367.08|364.68|366.93|364.53|367.08|364.68|366.93|364.53|0
1633960940000|2021-10-11 14:02:20|367.08|364.68|367.39|364.99|367.69|365.29|367.08|364.68|0
1633960950000|2021-10-11 14:02:30|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1633960960000|2021-10-11 14:02:40|367.69|365.29|367.54|365.14|367.69|365.29|367.54|365.14|0
1633960970000|2021-10-11 14:02:50|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1633960980000|2021-10-11 14:03:00|367.54|365.14|367.69|365.29|367.69|365.29|367.38|364.98|0
1633960990000|2021-10-11 14:03:10|367.99|365.59|367.99|365.59|367.99|365.59|367.84|365.44|0
1633961000000|2021-10-11 14:03:20|367.84|365.44|367.54|365.14|367.84|365.44|367.54|365.14|0
1633961010000|2021-10-11 14:03:30|367.69|365.29|367.84|365.44|367.84|365.44|367.69|365.29|0
1633961020000|2021-10-11 14:03:40|367.69|365.29|367.69|365.29|367.69|365.29|367.54|365.14|0
1633961030000|2021-10-11 14:03:50|367.99|365.59|367.08|364.68|367.99|365.59|367.08|364.68|0
1633961040000|2021-10-11 14:04:00|367.38|364.98|367.54|365.14|367.54|365.14|367.23|364.83|0
1633961050000|2021-10-11 14:04:10|367.69|365.29|367.54|365.14|367.69|365.29|367.54|365.14|0
1633961060000|2021-10-11 14:04:20|367.84|365.44|367.38|364.98|367.84|365.44|367.38|364.98|0
1633961070000|2021-10-11 14:04:30|367.23|364.83|367.08|364.68|367.23|364.83|367.08|364.68|0
1633961080000|2021-10-11 14:04:40|367.23|364.83|367.08|364.68|367.23|364.83|367.08|364.68|0
1633961090000|2021-10-11 14:04:50|367.23|364.83|366.63|364.23|367.23|364.83|366.63|364.23|0
1633961100000|2021-10-11 14:05:00|366.78|364.38|367.08|364.68|367.08|364.68|366.78|364.38|0
1633961110000|2021-10-11 14:05:10|366.78|364.38|366.33|363.93|366.78|364.38|366.33|363.93|0
1633961120000|2021-10-11 14:05:20|366.48|364.08|366.78|364.38|366.93|364.53|366.48|364.08|0
1633961130000|2021-10-11 14:05:30|366.93|364.53|366.63|364.23|366.93|364.53|366.63|364.23|0
1633961140000|2021-10-11 14:05:40|366.78|364.38|366.33|363.93|366.78|364.38|366.18|363.78|0
1633961150000|2021-10-11 14:05:50|366.18|363.78|366.33|363.93|366.33|363.93|366.18|363.78|0
1633961160000|2021-10-11 14:06:00|366.63|364.23|366.63|364.23|366.93|364.53|366.63|364.23|0
1633961170000|2021-10-11 14:06:10|366.93|364.53|367.23|364.83|367.23|364.83|366.93|364.53|0
1633961180000|2021-10-11 14:06:20|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1633961190000|2021-10-11 14:06:30|367.53|365.13|367.69|365.29|367.69|365.29|367.53|365.13|0
1633961200000|2021-10-11 14:06:40|367.84|365.44|367.53|365.13|367.84|365.44|367.53|365.13|0
1633961210000|2021-10-11 14:06:50|367.69|365.29|367.84|365.44|367.84|365.44|367.69|365.29|0
1633961220000|2021-10-11 14:07:00|367.99|365.59|367.84|365.44|367.99|365.59|367.53|365.13|0
1633961230000|2021-10-11 14:07:10|367.99|365.59|367.53|365.13|367.99|365.59|367.53|365.13|0
1633961240000|2021-10-11 14:07:20|367.38|364.98|367.38|364.98|367.53|365.13|367.38|364.98|0
1633961250000|2021-10-11 14:07:30|367.23|364.83|367.08|364.68|367.23|364.83|367.08|364.68|0
1633961260000|2021-10-11 14:07:40|366.93|364.53|367.23|364.83|367.23|364.83|366.93|364.53|0
1633961270000|2021-10-11 14:07:50|367.15|364.75|365.54|363.14|367.23|364.83|365.54|363.14|0
1633961280000|2021-10-11 14:08:00|365.84|363.44|367.38|364.98|367.38|364.98|365.84|363.44|0
1633961290000|2021-10-11 14:08:10|367.23|364.83|366.93|364.53|367.23|364.83|366.93|364.53|0
1633961300000|2021-10-11 14:08:20|367.08|364.68|367.23|364.83|367.23|364.83|366.93|364.53|0
1633961310000|2021-10-11 14:08:30|367.38|364.98|367.08|364.68|367.38|364.98|367.08|364.68|0
1633961320000|2021-10-11 14:08:40|367.23|364.83|367.08|364.68|367.23|364.83|366.93|364.53|0
1633961330000|2021-10-11 14:08:50|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1633961340000|2021-10-11 14:09:00|367.23|364.83|367.53|365.13|367.53|365.13|367.23|364.83|0
1633961350000|2021-10-11 14:09:10|367.08|364.68|366.48|364.08|367.08|364.68|366.48|364.08|0
1633961360000|2021-10-11 14:09:20|366.63|364.23|366.78|364.38|366.78|364.38|366.63|364.23|0
1633961370000|2021-10-11 14:09:30|366.63|364.23|366.17|363.77|366.63|364.23|366.17|363.77|0
1633961380000|2021-10-11 14:09:40|366.32|363.92|366.93|364.53|366.93|364.53|366.32|363.92|0
1633961390000|2021-10-11 14:09:50|366.78|364.38|366.63|364.23|366.78|364.38|366.63|364.23|0
1633961400000|2021-10-11 14:10:00|366.78|364.38|367.08|364.68|367.08|364.68|366.63|364.23|0
1633961410000|2021-10-11 14:10:10|367.38|364.98|367.84|365.44|367.84|365.44|367.23|364.83|0
1633961420000|2021-10-11 14:10:20|367.53|365.13|368.29|365.89|368.29|365.89|367.53|365.13|0
1633961430000|2021-10-11 14:10:30|369.05|366.65|369.96|367.56|369.96|367.56|369.05|366.65|0
1633961440000|2021-10-11 14:10:40|369.8|367.4|369.96|367.56|369.96|367.56|369.65|367.25|0
1633961450000|2021-10-11 14:10:50|369.8|367.4|369.2|366.8|369.8|367.4|369.2|366.8|0
1633961460000|2021-10-11 14:11:00|369.65|367.25|368.29|365.89|369.65|367.25|368.29|365.89|0
1633961470000|2021-10-11 14:11:10|368.74|366.34|368.59|366.19|368.74|366.34|368.44|366.04|0
1633961480000|2021-10-11 14:11:20|368.51|366.11|367.99|365.59|368.51|366.11|367.99|365.59|0
1633961490000|2021-10-11 14:11:30|367.84|365.44|368.29|365.89|368.29|365.89|367.84|365.44|0
1633961500000|2021-10-11 14:11:40|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1633961510000|2021-10-11 14:11:50|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1633961520000|2021-10-11 14:12:00|368.44|366.04|368.44|366.04|368.59|366.19|368.44|366.04|0
1633961530000|2021-10-11 14:12:10|368.29|365.89|368.44|366.04|368.44|366.04|368.29|365.89|0
1633961540000|2021-10-11 14:12:20|368.29|365.89|368.74|366.34|368.74|366.34|368.29|365.89|0
1633961550000|2021-10-11 14:12:30|369.05|366.65|368.74|366.34|369.2|366.8|368.74|366.34|0
1633961560000|2021-10-11 14:12:40|369.05|366.65|368.44|366.04|369.05|366.65|368.44|366.04|0
1633961570000|2021-10-11 14:12:50|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1633961580000|2021-10-11 14:13:00|368.29|365.89|368.29|365.89|368.29|365.89|368.14|365.74|0
1633961590000|2021-10-11 14:13:10|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1633961600000|2021-10-11 14:13:20|367.83|365.43|367.99|365.59|368.14|365.74|367.83|365.43|0
1633961610000|2021-10-11 14:13:30|367.83|365.43|367.68|365.28|367.99|365.59|367.68|365.28|0
1633961620000|2021-10-11 14:13:40|367.83|365.43|367.83|365.43|367.83|365.43|367.83|365.43|0
1633961630000|2021-10-11 14:13:50|367.68|365.28|367.99|365.59|367.99|365.59|367.68|365.28|0
1633961640000|2021-10-11 14:14:00|368.29|365.89|367.99|365.59|368.29|365.89|367.83|365.43|0
1633961650000|2021-10-11 14:14:10|368.29|365.89|368.14|365.74|368.29|365.89|368.14|365.74|0
1633961660000|2021-10-11 14:14:20|367.99|365.59|367.83|365.43|367.99|365.59|367.68|365.28|0
1633961670000|2021-10-11 14:14:30|367.99|365.59|368.29|365.89|368.29|365.89|367.99|365.59|0
1633961680000|2021-10-11 14:14:40|368.14|365.74|368.29|365.89|368.29|365.89|368.14|365.74|0
1633961690000|2021-10-11 14:14:50|368.14|365.74|368.44|366.04|368.44|366.04|368.14|365.74|0
1633961700000|2021-10-11 14:15:00|368.59|366.19|368.29|365.89|368.59|366.19|368.29|365.89|0
1633961710000|2021-10-11 14:15:10|368.59|366.19|368.44|366.04|368.59|366.19|368.29|365.89|0
1633961720000|2021-10-11 14:15:20|368.29|365.89|368.89|366.49|368.89|366.49|368.29|365.89|0
1633961730000|2021-10-11 14:15:30|368.74|366.34|368.81|366.41|368.81|366.41|368.74|366.34|0
1633961740000|2021-10-11 14:15:40|368.74|366.34|369.2|366.8|369.2|366.8|368.74|366.34|0
1633961750000|2021-10-11 14:15:50|369.04|366.64|369.2|366.8|369.2|366.8|369.04|366.64|0
1633961760000|2021-10-11 14:16:00|369.5|367.1|369.5|367.1|369.5|367.1|369.2|366.8|0
1633961770000|2021-10-11 14:16:10|369.8|367.4|369.65|367.25|369.8|367.4|369.65|367.25|0
1633961780000|2021-10-11 14:16:20|369.5|367.1|369.35|366.95|369.5|367.1|369.35|366.95|0
1633961790000|2021-10-11 14:16:30|369.5|367.1|369.2|366.8|369.5|367.1|369.2|366.8|0
1633961800000|2021-10-11 14:16:40|369.65|367.25|369.5|367.1|369.65|367.25|369.5|367.1|0
1633961810000|2021-10-11 14:16:50|369.35|366.95|369.5|367.1|369.5|367.1|369.27|366.87|0
1633961820000|2021-10-11 14:17:00|369.8|367.4|369.95|367.55|369.95|367.55|369.65|367.25|0
1633961830000|2021-10-11 14:17:10|369.8|367.4|369.8|367.4|369.8|367.4|369.65|367.25|0
1633961840000|2021-10-11 14:17:20|369.65|367.25|369.04|366.64|369.65|367.25|369.04|366.64|0
1633961850000|2021-10-11 14:17:30|368.89|366.49|368.74|366.34|368.89|366.49|368.74|366.34|0
1633961860000|2021-10-11 14:17:40|368.59|366.19|369.2|366.8|369.2|366.8|368.59|366.19|0
1633961870000|2021-10-11 14:17:50|369.19|366.79|369.19|366.79|369.35|366.95|369.19|366.79|0
1633961880000|2021-10-11 14:18:00|368.89|366.49|369.19|366.79|369.19|366.79|368.89|366.49|0
1633961890000|2021-10-11 14:18:10|369.35|366.95|369.04|366.64|369.35|366.95|368.89|366.49|0
1633961900000|2021-10-11 14:18:20|369.19|366.79|369.5|367.1|369.5|367.1|369.19|366.79|0
1633961910000|2021-10-11 14:18:30|369.65|367.25|369.65|367.25|369.65|367.25|369.65|367.25|0
1633961920000|2021-10-11 14:18:40|369.5|367.1|369.65|367.25|369.65|367.25|369.5|367.1|0
1633961930000|2021-10-11 14:18:50|369.8|367.4|369.8|367.4|369.8|367.4|369.65|367.25|0
1633961940000|2021-10-11 14:19:00|369.65|367.25|369.35|366.95|369.65|367.25|369.35|366.95|0
1633961950000|2021-10-11 14:19:10|369.19|366.79|369.5|367.1|369.5|367.1|369.19|366.79|0
1633961960000|2021-10-11 14:19:20|369.35|366.95|369.04|366.64|369.35|366.95|369.04|366.64|0
1633961970000|2021-10-11 14:19:30|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1633961980000|2021-10-11 14:19:40|369.35|366.95|369.65|367.25|369.65|367.25|369.35|366.95|0
1633961990000|2021-10-11 14:19:50|369.8|367.4|370.1|367.7|370.1|367.7|369.8|367.4|0
1633962000000|2021-10-11 14:20:00|370.26|367.86|370.86|368.46|370.86|368.46|370.26|367.86|0
1633962010000|2021-10-11 14:20:10|370.71|368.31|371.17|368.77|371.17|368.77|370.71|368.31|0
1633962020000|2021-10-11 14:20:20|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1633962030000|2021-10-11 14:20:30|371.01|368.61|370.56|368.16|371.01|368.61|370.56|368.16|0
1633962040000|2021-10-11 14:20:40|370.41|368.01|370.26|367.86|370.41|368.01|370.26|367.86|0
1633962050000|2021-10-11 14:20:50|370.41|368.01|370.26|367.86|370.41|368.01|370.26|367.86|0
1633962060000|2021-10-11 14:21:00|370.1|367.7|369.8|367.4|370.1|367.7|369.8|367.4|0
1633962070000|2021-10-11 14:21:10|369.95|367.55|370.1|367.7|370.1|367.7|369.95|367.55|0
1633962080000|2021-10-11 14:21:20|370.26|367.86|370.26|367.86|370.26|367.86|370.1|367.7|0
1633962090000|2021-10-11 14:21:30|370.02|367.62|370.1|367.7|370.1|367.7|370.02|367.62|0
1633962100000|2021-10-11 14:21:40|369.95|367.55|369.95|367.55|369.95|367.55|369.8|367.4|0
1633962110000|2021-10-11 14:21:50|369.8|367.4|369.8|367.4|369.95|367.55|369.8|367.4|0
1633962120000|2021-10-11 14:22:00|370.25|367.85|370.41|368.01|370.41|368.01|370.25|367.85|0
1633962130000|2021-10-11 14:22:10|370.25|367.85|370.41|368.01|370.41|368.01|370.25|367.85|0
1633962140000|2021-10-11 14:22:20|370.71|368.31|370.41|368.01|370.71|368.31|370.25|367.85|0
1633962150000|2021-10-11 14:22:30|370.25|367.85|370.25|367.85|370.41|368.01|370.25|367.85|0
1633962160000|2021-10-11 14:22:40|369.95|367.55|372.87|370.47|373.02|370.62|369.95|367.55|0
1633962170000|2021-10-11 14:22:50|373.02|370.62|373.17|370.77|373.17|370.77|373.02|370.62|0
1633962180000|2021-10-11 14:23:00|373.33|370.93|373.17|370.77|373.33|370.93|373.17|370.77|0
1633962190000|2021-10-11 14:23:10|373.02|370.62|370.08|367.68|373.02|370.62|368.69|366.29|0
1633962200000|2021-10-11 14:23:20|370.24|367.84|370.08|367.68|370.39|367.99|370.08|367.68|0
1633962210000|2021-10-11 14:23:30|370.24|367.84|370.23|367.83|370.39|367.99|370.23|367.83|0
1633962220000|2021-10-11 14:23:40|370.39|367.99|370.39|367.99|370.39|367.99|370.39|367.99|0
1633962230000|2021-10-11 14:23:50|370.23|367.83|370.39|367.99|370.39|367.99|370.23|367.83|0
1633962240000|2021-10-11 14:24:00|370.54|368.14|370.39|367.99|370.69|368.29|370.39|367.99|0
1633962250000|2021-10-11 14:24:10|370.23|367.83|370.69|368.29|370.69|368.29|370.23|367.83|0
1633962260000|2021-10-11 14:24:20|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1633962270000|2021-10-11 14:24:30|370.69|368.29|370.69|368.29|370.69|368.29|370.69|368.29|0
1633962280000|2021-10-11 14:24:40|370.84|368.44|370.99|368.59|370.99|368.59|370.84|368.44|0
1633962290000|2021-10-11 14:24:50|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1633962300000|2021-10-11 14:25:00|371.3|368.9|370.99|368.59|371.3|368.9|370.99|368.59|0
1633962310000|2021-10-11 14:25:10|370.84|368.44|370.69|368.29|370.99|368.59|370.69|368.29|0
1633962320000|2021-10-11 14:25:20|370.84|368.44|370.69|368.29|370.84|368.44|370.69|368.29|0
1633962330000|2021-10-11 14:25:30|370.54|368.14|370.69|368.29|370.69|368.29|370.54|368.14|0
1633962340000|2021-10-11 14:25:40|370.84|368.44|370.69|368.29|370.84|368.44|370.54|368.14|0
1633962350000|2021-10-11 14:25:50|370.54|368.14|370.69|368.29|370.69|368.29|370.54|368.14|0
1633962360000|2021-10-11 14:26:00|370.84|368.44|370.84|368.44|370.99|368.59|370.69|368.29|0
1633962370000|2021-10-11 14:26:10|370.99|368.59|370.99|368.59|370.99|368.59|370.69|368.29|0
1633962380000|2021-10-11 14:26:20|371.14|368.74|371.14|368.74|371.3|368.9|371.14|368.74|0
1633962390000|2021-10-11 14:26:30|371.3|368.9|370.84|368.44|371.3|368.9|370.84|368.44|0
1633962400000|2021-10-11 14:26:40|370.69|368.29|370.69|368.29|370.84|368.44|370.69|368.29|0
1633962410000|2021-10-11 14:26:50|370.84|368.44|370.99|368.59|371.14|368.74|370.84|368.44|0
1633962420000|2021-10-11 14:27:00|370.84|368.44|370.84|368.44|370.99|368.59|370.69|368.29|0
1633962430000|2021-10-11 14:27:10|370.54|368.14|370.69|368.29|370.69|368.29|370.54|368.14|0
1633962440000|2021-10-11 14:27:20|370.54|368.14|370.61|368.21|370.69|368.29|370.54|368.14|0
1633962450000|2021-10-11 14:27:30|370.54|368.14|370.23|367.83|370.54|368.14|370.23|367.83|0
1633962460000|2021-10-11 14:27:40|370.08|367.68|369.93|367.53|370.08|367.68|369.93|367.53|0
1633962470000|2021-10-11 14:27:50|369.78|367.38|369.78|367.38|369.78|367.38|369.63|367.23|0
1633962480000|2021-10-11 14:28:00|369.93|367.53|370.08|367.68|370.08|367.68|369.93|367.53|0
1633962490000|2021-10-11 14:28:10|370.23|367.83|369.78|367.38|370.23|367.83|369.78|367.38|0
1633962500000|2021-10-11 14:28:20|369.93|367.53|369.78|367.38|369.93|367.53|369.63|367.23|0
1633962510000|2021-10-11 14:28:30|369.93|367.53|369.78|367.38|369.93|367.53|369.78|367.38|0
1633962520000|2021-10-11 14:28:40|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1633962530000|2021-10-11 14:28:50|369.47|367.07|369.63|367.23|369.63|367.23|369.47|367.07|0
1633962540000|2021-10-11 14:29:00|369.78|367.38|369.78|367.38|369.93|367.53|369.78|367.38|0
1633962550000|2021-10-11 14:29:10|370.23|367.83|370.54|368.14|370.54|368.14|370.23|367.83|0
1633962560000|2021-10-11 14:29:20|370.38|367.98|370.23|367.83|370.38|367.98|370.23|367.83|0
1633962570000|2021-10-11 14:29:30|370.54|368.14|370.69|368.29|370.69|368.29|370.54|368.14|0
1633962590000|2021-10-11 14:29:50|370.84|368.44|371.14|368.74|371.14|368.74|370.84|368.44|0
1633962600000|2021-10-11 14:30:00|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1633962610000|2021-10-11 14:30:10|371.29|368.89|370.84|368.44|371.29|368.89|370.84|368.44|0
1633962620000|2021-10-11 14:30:20|370.54|368.14|370.23|367.83|370.54|368.14|370.23|367.83|0
1633962630000|2021-10-11 14:30:30|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1633962640000|2021-10-11 14:30:40|369.93|367.53|370.3|367.9|370.3|367.9|369.93|367.53|0
1633962650000|2021-10-11 14:30:50|370.23|367.83|369.93|367.53|370.23|367.83|369.93|367.53|0
1633962660000|2021-10-11 14:31:00|370.08|367.68|370.38|367.98|370.38|367.98|370.08|367.68|0
1633962670000|2021-10-11 14:31:10|370.69|368.29|370.69|368.29|370.69|368.29|370.69|368.29|0
1633962680000|2021-10-11 14:31:20|370.54|368.14|370.38|367.98|370.61|368.21|370.38|367.98|0
1633962690000|2021-10-11 14:31:30|370.23|367.83|370.08|367.68|370.23|367.83|370.08|367.68|0
1633962700000|2021-10-11 14:31:40|370.23|367.83|370.23|367.83|370.38|367.98|370.23|367.83|0
1633962710000|2021-10-11 14:31:50|370.08|367.68|370.23|367.83|370.23|367.83|370.08|367.68|0
1633962720000|2021-10-11 14:32:00|370.38|367.98|370.53|368.13|370.69|368.29|370.38|367.98|0
1633962730000|2021-10-11 14:32:10|370.38|367.98|370.53|368.13|370.69|368.29|370.38|367.98|0
1633962740000|2021-10-11 14:32:20|370.38|367.98|370.38|367.98|370.53|368.13|370.38|367.98|0
1633962750000|2021-10-11 14:32:30|370.69|368.29|370.53|368.13|370.69|368.29|370.53|368.13|0
1633962760000|2021-10-11 14:32:40|370.69|368.29|370.69|368.29|370.84|368.44|370.69|368.29|0
1633962770000|2021-10-11 14:32:50|370.38|367.98|370.53|368.13|370.53|368.13|370.38|367.98|0
1633962780000|2021-10-11 14:33:00|370.84|368.44|370.99|368.59|370.99|368.59|370.84|368.44|0
1633962790000|2021-10-11 14:33:10|370.84|368.44|370.69|368.29|370.84|368.44|370.69|368.29|0
1633962800000|2021-10-11 14:33:20|370.53|368.13|370.53|368.13|370.69|368.29|370.53|368.13|0
1633962810000|2021-10-11 14:33:30|370.38|367.98|370.38|367.98|370.38|367.98|370.23|367.83|0
1633962820000|2021-10-11 14:33:40|370.23|367.83|370.38|367.98|370.38|367.98|370.23|367.83|0
1633962830000|2021-10-11 14:33:50|370.53|368.13|370.38|367.98|370.53|368.13|370.38|367.98|0
1633962840000|2021-10-11 14:34:00|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1633962850000|2021-10-11 14:34:10|370.38|367.98|370.38|367.98|370.53|368.13|370.38|367.98|0
1633962860000|2021-10-11 14:34:20|370.23|367.83|370.38|367.98|370.38|367.98|370.23|367.83|0
1633962870000|2021-10-11 14:34:30|370.23|367.83|370.46|368.06|370.53|368.13|370.23|367.83|0
1633962880000|2021-10-11 14:34:40|370.69|368.29|370.53|368.13|370.69|368.29|370.53|368.13|0
1633962890000|2021-10-11 14:34:50|370.38|367.98|370.23|367.83|370.38|367.98|370.23|367.83|0
1633962900000|2021-10-11 14:35:00|370.38|367.98|369.93|367.53|370.38|367.98|369.93|367.53|0
1633962910000|2021-10-11 14:35:10|370.08|367.68|370.23|367.83|370.23|367.83|370.08|367.68|0
1633962920000|2021-10-11 14:35:20|370.08|367.68|370.08|367.68|370.23|367.83|370.08|367.68|0
1633962930000|2021-10-11 14:35:30|370.23|367.83|370.23|367.83|370.23|367.83|370.08|367.68|0
1633962940000|2021-10-11 14:35:40|370.08|367.68|370|367.6|370.08|367.68|370|367.6|0
1633962950000|2021-10-11 14:35:50|369.93|367.53|370.08|367.68|370.08|367.68|369.93|367.53|0
1633962960000|2021-10-11 14:36:00|369.93|367.53|370.23|367.83|370.23|367.83|369.93|367.53|0
1633962970000|2021-10-11 14:36:10|370.08|367.68|370.23|367.83|370.23|367.83|370.08|367.68|0
1633962980000|2021-10-11 14:36:20|370.3|367.9|370.08|367.68|370.38|367.98|370.08|367.68|0
1633962990000|2021-10-11 14:36:30|370.23|367.83|370.08|367.68|370.23|367.83|370.08|367.68|0
1633963010000|2021-10-11 14:36:50|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1633963020000|2021-10-11 14:37:00|370.38|367.98|370.23|367.83|370.38|367.98|370.23|367.83|0
1633963030000|2021-10-11 14:37:10|370.38|367.98|370.23|367.83|370.38|367.98|370.23|367.83|0
1633963060000|2021-10-11 14:37:40|370.08|367.68|370.23|367.83|370.23|367.83|370.08|367.68|0
1633963070000|2021-10-11 14:37:50|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1633963090000|2021-10-11 14:38:10|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1633963100000|2021-10-11 14:38:20|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1633963140000|2021-10-11 14:39:00|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1633963150000|2021-10-11 14:39:10|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1633963170000|2021-10-11 14:39:30|370.53|368.13|370.38|367.98|370.53|368.13|370.38|367.98|0
1633963180000|2021-10-11 14:39:40|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1633963190000|2021-10-11 14:39:50|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1633963200000|2021-10-11 14:40:00|370.53|368.13|370.38|367.98|370.53|368.13|370.38|367.98|0
1633963210000|2021-10-11 14:40:10|370.23|367.83|370.08|367.68|370.23|367.83|370.08|367.68|0
1633963220000|2021-10-11 14:40:20|369.77|367.37|369.32|366.92|369.77|367.37|369.32|366.92|0
1633963230000|2021-10-11 14:40:30|369.77|367.37|369.77|367.37|369.92|367.52|369.77|367.37|0
1633963240000|2021-10-11 14:40:40|369.47|367.07|369.32|366.92|369.62|367.22|369.32|366.92|0
1633963250000|2021-10-11 14:40:50|369.47|367.07|369.62|367.22|369.62|367.22|369.47|367.07|0
1633963260000|2021-10-11 14:41:00|369.77|367.37|369.32|366.92|369.77|367.37|369.32|366.92|0
1633963270000|2021-10-11 14:41:10|369.17|366.77|369.17|366.77|369.32|366.92|369.17|366.77|0
1633963280000|2021-10-11 14:41:20|369.02|366.62|369.32|366.92|369.32|366.92|369.02|366.62|0
1633963290000|2021-10-11 14:41:30|369.02|366.62|368.86|366.46|369.02|366.62|368.71|366.31|0
1633963300000|2021-10-11 14:41:40|368.71|366.31|368.71|366.31|368.86|366.46|368.71|366.31|0
1633963310000|2021-10-11 14:41:50|368.56|366.16|368.56|366.16|368.71|366.31|368.56|366.16|0
1633963320000|2021-10-11 14:42:00|368.71|366.31|368.11|365.71|368.71|366.31|368.11|365.71|0
1633963330000|2021-10-11 14:42:10|368.26|365.86|368.11|365.71|368.26|365.86|368.11|365.71|0
1633963340000|2021-10-11 14:42:20|367.8|365.4|367.8|365.4|367.96|365.56|367.8|365.4|0
1633963350000|2021-10-11 14:42:30|367.65|365.25|367.35|364.95|367.65|365.25|367.35|364.95|0
1633963360000|2021-10-11 14:42:40|367.5|365.1|367.96|365.56|367.96|365.56|367.5|365.1|0
1633963370000|2021-10-11 14:42:50|368.11|365.71|367.65|365.25|368.11|365.71|367.65|365.25|0
1633963380000|2021-10-11 14:43:00|367.5|365.1|367.8|365.4|367.8|365.4|367.5|365.1|0
1633963390000|2021-10-11 14:43:10|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1633963400000|2021-10-11 14:43:20|367.8|365.4|367.8|365.4|367.8|365.4|367.65|365.25|0
1633963410000|2021-10-11 14:43:30|367.65|365.25|367.8|365.4|367.8|365.4|367.65|365.25|0
1633963420000|2021-10-11 14:43:40|367.65|365.25|367.57|365.17|367.65|365.25|367.57|365.17|0
1633963430000|2021-10-11 14:43:50|367.5|365.1|367.65|365.25|367.65|365.25|367.5|365.1|0
1633963440000|2021-10-11 14:44:00|367.5|365.1|367.65|365.25|367.73|365.33|367.5|365.1|0
1633963450000|2021-10-11 14:44:10|367.8|365.4|368.11|365.71|368.11|365.71|367.8|365.4|0
1633963460000|2021-10-11 14:44:20|367.95|365.55|368.11|365.71|368.11|365.71|367.95|365.55|0
1633963470000|2021-10-11 14:44:30|368.26|365.86|368.26|365.86|368.26|365.86|368.26|365.86|0
1633963490000|2021-10-11 14:44:50|368.41|366.01|368.26|365.86|368.56|366.16|368.26|365.86|0
1633963500000|2021-10-11 14:45:00|368.41|366.01|368.41|366.01|368.56|366.16|368.41|366.01|0
1633963510000|2021-10-11 14:45:10|368.26|365.86|368.26|365.86|368.41|366.01|368.26|365.86|0
1633963520000|2021-10-11 14:45:20|368.11|365.71|367.95|365.55|368.11|365.71|367.95|365.55|0
1633963530000|2021-10-11 14:45:30|367.8|365.4|367.95|365.55|367.95|365.55|367.8|365.4|0
1633963540000|2021-10-11 14:45:40|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1633963550000|2021-10-11 14:45:50|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1633963560000|2021-10-11 14:46:00|367.95|365.55|367.65|365.25|367.95|365.55|367.65|365.25|0
1633963570000|2021-10-11 14:46:10|367.8|365.4|367.8|365.4|367.8|365.4|367.65|365.25|0
1633963580000|2021-10-11 14:46:20|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1633963590000|2021-10-11 14:46:30|367.5|365.1|367.65|365.25|367.65|365.25|367.5|365.1|0
1633963600000|2021-10-11 14:46:40|367.95|365.55|367.95|365.55|368.11|365.71|367.8|365.4|0
1633963610000|2021-10-11 14:46:50|367.8|365.4|367.95|365.55|367.95|365.55|367.8|365.4|0
1633963620000|2021-10-11 14:47:00|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1633963630000|2021-10-11 14:47:10|367.5|365.1|367.5|365.1|367.65|365.25|367.5|365.1|0
1633963640000|2021-10-11 14:47:20|367.65|365.25|368.1|365.7|368.1|365.7|367.65|365.25|0
1633963650000|2021-10-11 14:47:30|367.95|365.55|367.95|365.55|367.95|365.55|367.8|365.4|0
1633963660000|2021-10-11 14:47:40|367.8|365.4|367.8|365.4|367.95|365.55|367.8|365.4|0
1633963670000|2021-10-11 14:47:50|367.95|365.55|367.65|365.25|367.95|365.55|367.65|365.25|0
1633963680000|2021-10-11 14:48:00|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1633963690000|2021-10-11 14:48:10|367.8|365.4|367.65|365.25|367.8|365.4|367.65|365.25|0
1633963700000|2021-10-11 14:48:20|367.8|365.4|367.8|365.4|367.95|365.55|367.8|365.4|0
1633963720000|2021-10-11 14:48:40|367.95|365.55|367.8|365.4|367.95|365.55|367.8|365.4|0
1633963730000|2021-10-11 14:48:50|367.95|365.55|367.65|365.25|367.95|365.55|367.65|365.25|0
1633963740000|2021-10-11 14:49:00|367.8|365.4|367.8|365.4|367.95|365.55|367.8|365.4|0
1633963750000|2021-10-11 14:49:10|367.95|365.55|367.8|365.4|367.95|365.55|367.8|365.4|0
1633963760000|2021-10-11 14:49:20|367.5|365.1|367.8|365.4|367.8|365.4|367.5|365.1|0
1633963770000|2021-10-11 14:49:30|367.95|365.55|367.95|365.55|367.95|365.55|367.8|365.4|0
1633963780000|2021-10-11 14:49:40|368.1|365.7|367.95|365.55|368.1|365.7|367.95|365.55|0
1633963790000|2021-10-11 14:49:50|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1633963800000|2021-10-11 14:50:00|368.26|365.86|368.56|366.16|368.56|366.16|368.26|365.86|0
1633963810000|2021-10-11 14:50:10|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1633963820000|2021-10-11 14:50:20|368.86|366.46|368.86|366.46|368.86|366.46|368.71|366.31|0
1633963830000|2021-10-11 14:50:30|369.16|366.76|369.01|366.61|369.31|366.91|369.01|366.61|0
1633963840000|2021-10-11 14:50:40|368.86|366.46|368.86|366.46|369.01|366.61|368.86|366.46|0
1633963850000|2021-10-11 14:50:50|369.01|366.61|369.01|366.61|369.01|366.61|368.86|366.46|0
1633963860000|2021-10-11 14:51:00|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1633963870000|2021-10-11 14:51:10|369.01|366.61|368.86|366.46|369.16|366.76|368.86|366.46|0
1633963880000|2021-10-11 14:51:20|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1633963890000|2021-10-11 14:51:30|369.16|366.76|369.47|367.07|369.47|367.07|369.16|366.76|0
1633963900000|2021-10-11 14:51:40|369.62|367.22|369.62|367.22|369.62|367.22|369.47|367.07|0
1633963910000|2021-10-11 14:51:50|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1633963920000|2021-10-11 14:52:00|369.62|367.22|369.31|366.91|369.62|367.22|369.16|366.76|0
1633963930000|2021-10-11 14:52:10|369.16|366.76|369.47|367.07|369.47|367.07|369.16|366.76|0
1633963940000|2021-10-11 14:52:20|369.31|366.91|369.47|367.07|369.47|367.07|369.31|366.91|0
1633963950000|2021-10-11 14:52:30|369.62|367.22|369.47|367.07|369.62|367.22|369.47|367.07|0
1633963960000|2021-10-11 14:52:40|369.31|366.91|369.31|366.91|369.31|366.91|369.31|366.91|0
1633963970000|2021-10-11 14:52:50|369.47|367.07|369.31|366.91|369.47|367.07|369.31|366.91|0
1633963980000|2021-10-11 14:53:00|369.47|367.07|369.31|366.91|369.47|367.07|369.31|366.91|0
1633963990000|2021-10-11 14:53:10|369.47|367.07|369.62|367.22|369.62|367.22|369.47|367.07|0
1633964000000|2021-10-11 14:53:20|369.46|367.06|369.62|367.22|369.62|367.22|369.46|367.06|0
1633964010000|2021-10-11 14:53:30|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1633964030000|2021-10-11 14:53:50|370.07|367.67|370.07|367.67|370.22|367.82|370.07|367.67|0
1633964040000|2021-10-11 14:54:00|369.77|367.37|369.62|367.22|369.77|367.37|369.62|367.22|0
1633964050000|2021-10-11 14:54:10|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1633964060000|2021-10-11 14:54:20|369.62|367.22|369.62|367.22|369.62|367.22|369.46|367.06|0
1633964070000|2021-10-11 14:54:30|369.77|367.37|369.62|367.22|369.77|367.37|369.62|367.22|0
1633964080000|2021-10-11 14:54:40|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1633964090000|2021-10-11 14:54:50|369.62|367.22|369.46|367.06|369.62|367.22|369.46|367.06|0
1633964100000|2021-10-11 14:55:00|369.62|367.22|369.77|367.37|369.77|367.37|369.62|367.22|0
1633964110000|2021-10-11 14:55:10|369.92|367.52|369.77|367.37|369.92|367.52|369.77|367.37|0
1633964120000|2021-10-11 14:55:20|369.62|367.22|369.77|367.37|369.77|367.37|369.62|367.22|0
1633964130000|2021-10-11 14:55:30|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1633964140000|2021-10-11 14:55:40|369.77|367.37|370.07|367.67|370.07|367.67|369.77|367.37|0
1633964150000|2021-10-11 14:55:50|369.92|367.52|369.77|367.37|369.92|367.52|369.77|367.37|0
1633964160000|2021-10-11 14:56:00|369.62|367.22|369.46|367.06|369.62|367.22|369.31|366.91|0
1633964170000|2021-10-11 14:56:10|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1633964180000|2021-10-11 14:56:20|369.46|367.06|369.46|367.06|369.46|367.06|369.46|367.06|0
1633964190000|2021-10-11 14:56:30|369.31|366.91|369.31|366.91|369.46|367.06|369.31|366.91|0
1633964200000|2021-10-11 14:56:40|369.16|366.76|369.16|366.76|369.16|366.76|369.01|366.61|0
1633964210000|2021-10-11 14:56:50|369.01|366.61|369.16|366.76|369.16|366.76|369.01|366.61|0
1633964220000|2021-10-11 14:57:00|369.31|366.91|369.16|366.76|369.31|366.91|369.16|366.76|0
1633964230000|2021-10-11 14:57:10|369.31|366.91|368.86|366.46|369.31|366.91|368.86|366.46|0
1633964240000|2021-10-11 14:57:20|369.01|366.61|368.86|366.46|369.16|366.76|368.86|366.46|0
1633964250000|2021-10-11 14:57:30|368.71|366.31|368.86|366.46|368.86|366.46|368.71|366.31|0
1633964260000|2021-10-11 14:57:40|368.71|366.31|368.55|366.15|368.71|366.31|368.55|366.15|0
1633964270000|2021-10-11 14:57:50|368.71|366.31|368.71|366.31|368.86|366.46|368.71|366.31|0
1633964280000|2021-10-11 14:58:00|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1633964290000|2021-10-11 14:58:10|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1633964300000|2021-10-11 14:58:20|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1633964320000|2021-10-11 14:58:40|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1633964330000|2021-10-11 14:58:50|368.55|366.15|368.71|366.31|368.71|366.31|368.55|366.15|0
1633964340000|2021-10-11 14:59:00|368.55|366.15|368.4|366|368.55|366.15|368.4|366|0
1633964350000|2021-10-11 14:59:10|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1633964360000|2021-10-11 14:59:20|368.4|366|368.25|365.85|368.4|366|368.25|365.85|0
1633964370000|2021-10-11 14:59:30|368.1|365.7|368.25|365.85|368.25|365.85|368.1|365.7|0
1633964380000|2021-10-11 14:59:40|368.1|365.7|367.95|365.55|368.25|365.85|367.95|365.55|0
1633964390000|2021-10-11 14:59:50|368.1|365.7|367.8|365.4|368.1|365.7|367.8|365.4|0
1633964400000|2021-10-11 15:00:00|368.1|365.7|368.4|366|368.55|366.15|368.1|365.7|0
1633964410000|2021-10-11 15:00:10|368.7|366.3|368.7|366.3|368.7|366.3|368.55|366.15|0
1633964420000|2021-10-11 15:00:20|368.55|366.15|368.55|366.15|368.7|366.3|368.55|366.15|0
1633964430000|2021-10-11 15:00:30|368.4|366|367.95|365.55|368.4|366|367.95|365.55|0
1633964440000|2021-10-11 15:00:40|368.1|365.7|367.95|365.55|368.1|365.7|367.8|365.4|0
1633964450000|2021-10-11 15:00:50|367.8|365.4|368.1|365.7|368.1|365.7|367.8|365.4|0
1633964460000|2021-10-11 15:01:00|367.95|365.55|368.1|365.7|368.1|365.7|367.95|365.55|0
1633964470000|2021-10-11 15:01:10|368.25|365.85|368.25|365.85|368.25|365.85|368.25|365.85|0
1633964480000|2021-10-11 15:01:20|368.1|365.7|368.25|365.85|368.25|365.85|368.1|365.7|0
1633964490000|2021-10-11 15:01:30|367.95|365.55|368.1|365.7|368.1|365.7|367.95|365.55|0
1633964500000|2021-10-11 15:01:40|368.4|366|368.4|366|368.4|366|368.25|365.85|0
1633964520000|2021-10-11 15:02:00|368.55|366.15|368.55|366.15|368.7|366.3|368.55|366.15|0
1633964530000|2021-10-11 15:02:10|368.7|366.3|369.01|366.61|369.01|366.61|368.7|366.3|0
1633964540000|2021-10-11 15:02:20|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1633964550000|2021-10-11 15:02:30|369.01|366.61|368.86|366.46|369.01|366.61|368.86|366.46|0
1633964560000|2021-10-11 15:02:40|368.7|366.3|368.7|366.3|369.01|366.61|368.7|366.3|0
1633964570000|2021-10-11 15:02:50|368.86|366.46|369.01|366.61|369.01|366.61|368.86|366.46|0
1633964580000|2021-10-11 15:03:00|368.86|366.46|368.7|366.3|368.86|366.46|368.7|366.3|0
1633964590000|2021-10-11 15:03:10|368.55|366.15|368.7|366.3|368.7|366.3|368.4|366|0
1633964600000|2021-10-11 15:03:20|368.55|366.15|368.7|366.3|368.7|366.3|368.55|366.15|0
1633964620000|2021-10-11 15:03:40|368.85|366.45|368.85|366.45|368.85|366.45|368.85|366.45|0
1633964630000|2021-10-11 15:03:50|368.7|366.3|368.25|365.85|368.7|366.3|368.25|365.85|0
1633964640000|2021-10-11 15:04:00|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1633964650000|2021-10-11 15:04:10|367.95|365.55|368.25|365.85|368.25|365.85|367.95|365.55|0
1633964660000|2021-10-11 15:04:20|368.4|366|368.55|366.15|368.55|366.15|368.4|366|0
1633964670000|2021-10-11 15:04:30|368.7|366.3|368.7|366.3|368.85|366.45|368.7|366.3|0
1633964680000|2021-10-11 15:04:40|368.85|366.45|368.85|366.45|368.85|366.45|368.85|366.45|0
1633964690000|2021-10-11 15:04:50|368.7|366.3|368.85|366.45|368.85|366.45|368.7|366.3|0
1633964700000|2021-10-11 15:05:00|369.01|366.61|369.01|366.61|369.01|366.61|368.85|366.45|0
1633964710000|2021-10-11 15:05:10|368.85|366.45|369.01|366.61|369.01|366.61|368.85|366.45|0
1633964720000|2021-10-11 15:05:20|369.16|366.76|369.01|366.61|369.16|366.76|368.85|366.45|0
1633964730000|2021-10-11 15:05:30|368.85|366.45|369.01|366.61|369.01|366.61|368.85|366.45|0
1633964740000|2021-10-11 15:05:40|368.85|366.45|368.55|366.15|368.85|366.45|368.55|366.15|0
1633964750000|2021-10-11 15:05:50|368.7|366.3|368.85|366.45|368.85|366.45|368.7|366.3|0
1633964760000|2021-10-11 15:06:00|369.01|366.61|369.16|366.76|369.16|366.76|369.01|366.61|0
1633964770000|2021-10-11 15:06:10|369.01|366.61|369.16|366.76|369.16|366.76|369.01|366.61|0
1633964790000|2021-10-11 15:06:30|369.01|366.61|368.85|366.45|369.01|366.61|368.85|366.45|0
1633964800000|2021-10-11 15:06:40|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1633964810000|2021-10-11 15:06:50|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1633964820000|2021-10-11 15:07:00|369.01|366.61|369|366.6|369.01|366.61|369|366.6|0
1633964830000|2021-10-11 15:07:10|368.85|366.45|368.85|366.45|368.85|366.45|368.7|366.3|0
1633964840000|2021-10-11 15:07:20|368.7|366.3|369|366.6|369|366.6|368.7|366.3|0
1633964850000|2021-10-11 15:07:30|368.85|366.45|368.85|366.45|368.85|366.45|368.7|366.3|0
1633964860000|2021-10-11 15:07:40|368.7|366.3|368.7|366.3|368.85|366.45|368.7|366.3|0
1633964870000|2021-10-11 15:07:50|368.55|366.15|368.55|366.15|368.55|366.15|368.4|366|0
1633964880000|2021-10-11 15:08:00|368.7|366.3|368.85|366.45|368.85|366.45|368.7|366.3|0
1633964890000|2021-10-11 15:08:10|368.7|366.3|368.85|366.45|369|366.6|368.7|366.3|0
1633964900000|2021-10-11 15:08:20|369|366.6|368.85|366.45|369|366.6|368.85|366.45|0
1633964910000|2021-10-11 15:08:30|368.7|366.3|368.7|366.3|368.7|366.3|368.55|366.15|0
1633964920000|2021-10-11 15:08:40|368.85|366.45|368.7|366.3|368.85|366.45|368.62|366.22|0
1633964940000|2021-10-11 15:09:00|368.85|366.45|368.85|366.45|368.85|366.45|368.7|366.3|0
1633964950000|2021-10-11 15:09:10|369|366.6|369|366.6|369|366.6|369|366.6|0
1633964960000|2021-10-11 15:09:20|368.85|366.45|368.85|366.45|368.85|366.45|368.85|366.45|0
1633964970000|2021-10-11 15:09:30|369|366.6|369|366.6|369|366.6|369|366.6|0
1633964980000|2021-10-11 15:09:40|368.85|366.45|369|366.6|369|366.6|368.85|366.45|0
1633964990000|2021-10-11 15:09:50|368.85|366.45|368.7|366.3|368.85|366.45|368.7|366.3|0
1633965000000|2021-10-11 15:10:00|368.85|366.45|369.16|366.76|369.16|366.76|368.85|366.45|0
1633965010000|2021-10-11 15:10:10|369|366.6|368.7|366.3|369|366.6|368.7|366.3|0
1633965020000|2021-10-11 15:10:20|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1633965030000|2021-10-11 15:10:30|368.7|366.3|369|366.6|369|366.6|368.7|366.3|0
1633965040000|2021-10-11 15:10:40|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1633965060000|2021-10-11 15:11:00|369|366.6|369.15|366.75|369.15|366.75|368.85|366.45|0
1633965070000|2021-10-11 15:11:10|369.31|366.91|369.15|366.75|369.31|366.91|369.15|366.75|0
1633965080000|2021-10-11 15:11:20|369|366.6|369.15|366.75|369.15|366.75|369|366.6|0
1633965090000|2021-10-11 15:11:30|369|366.6|369|366.6|369|366.6|369|366.6|0
1633965100000|2021-10-11 15:11:40|368.7|366.3|368.7|366.3|368.7|366.3|368.7|366.3|0
1633965110000|2021-10-11 15:11:50|368.77|366.37|368.7|366.3|368.85|366.45|368.7|366.3|0
1633965120000|2021-10-11 15:12:00|368.85|366.45|368.7|366.3|368.85|366.45|368.7|366.3|0
1633965130000|2021-10-11 15:12:10|368.85|366.45|368.7|366.3|368.85|366.45|368.7|366.3|0
1633965140000|2021-10-11 15:12:20|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1633965150000|2021-10-11 15:12:30|368.4|366|368.09|365.69|368.55|366.15|368.09|365.69|0
1633965160000|2021-10-11 15:12:40|368.25|365.85|368.25|365.85|368.25|365.85|368.25|365.85|0
1633965170000|2021-10-11 15:12:50|368.4|366|368.25|365.85|368.4|366|368.25|365.85|0
1633965180000|2021-10-11 15:13:00|368.4|366|368.7|366.3|368.7|366.3|368.4|366|0
1633965190000|2021-10-11 15:13:10|368.85|366.45|368.7|366.3|368.85|366.45|368.7|366.3|0
1633965200000|2021-10-11 15:13:20|368.85|366.45|368.85|366.45|368.85|366.45|368.7|366.3|0
1633965210000|2021-10-11 15:13:30|368.7|366.3|368.7|366.3|368.7|366.3|368.55|366.15|0
1633965220000|2021-10-11 15:13:40|368.55|366.15|368.55|366.15|368.55|366.15|368.4|366|0
1633965230000|2021-10-11 15:13:50|368.7|366.3|368.85|366.45|368.85|366.45|368.7|366.3|0
1633965240000|2021-10-11 15:14:00|368.7|366.3|368.7|366.3|368.7|366.3|368.55|366.15|0
1633965250000|2021-10-11 15:14:10|368.55|366.15|368.4|366|368.55|366.15|368.4|366|0
1633965260000|2021-10-11 15:14:20|368.09|365.69|368.25|365.85|368.25|365.85|368.09|365.69|0
1633965270000|2021-10-11 15:14:30|368.09|365.69|368.4|366|368.4|366|368.09|365.69|0
1633965280000|2021-10-11 15:14:40|368.25|365.85|368.09|365.69|368.25|365.85|368.09|365.69|0
1633965290000|2021-10-11 15:14:50|367.94|365.54|367.79|365.39|367.94|365.54|367.79|365.39|0
1633965300000|2021-10-11 15:15:00|367.94|365.54|367.79|365.39|367.94|365.54|367.79|365.39|0
1633965310000|2021-10-11 15:15:10|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1633965320000|2021-10-11 15:15:20|367.79|365.39|367.79|365.39|367.94|365.54|367.79|365.39|0
1633965330000|2021-10-11 15:15:30|367.64|365.24|367.49|365.09|367.64|365.24|367.49|365.09|0
1633965340000|2021-10-11 15:15:40|367.34|364.94|367.49|365.09|367.49|365.09|367.34|364.94|0
1633965350000|2021-10-11 15:15:50|367.34|364.94|366.88|364.48|367.34|364.94|366.88|364.48|0
1633965370000|2021-10-11 15:16:10|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1633965380000|2021-10-11 15:16:20|366.88|364.48|367.04|364.64|367.19|364.79|366.88|364.48|0
1633965390000|2021-10-11 15:16:30|367.19|364.79|366.88|364.48|367.19|364.79|366.88|364.48|0
1633965400000|2021-10-11 15:16:40|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1633965410000|2021-10-11 15:16:50|366.58|364.18|366.43|364.03|366.58|364.18|366.28|363.88|0
1633965420000|2021-10-11 15:17:00|366.58|364.18|366.43|364.03|366.58|364.18|366.43|364.03|0
1633965430000|2021-10-11 15:17:10|366.13|363.73|366.28|363.88|366.28|363.88|366.13|363.73|0
1633965450000|2021-10-11 15:17:30|366.43|364.03|366.43|364.03|366.58|364.18|366.43|364.03|0
1633965460000|2021-10-11 15:17:40|366.28|363.88|366.13|363.73|366.28|363.88|366.13|363.73|0
1633965470000|2021-10-11 15:17:50|365.98|363.58|366.13|363.73|366.13|363.73|365.98|363.58|0
1633965490000|2021-10-11 15:18:10|366.28|363.88|366.13|363.73|366.28|363.88|366.13|363.73|0
1633965500000|2021-10-11 15:18:20|365.98|363.58|366.13|363.73|366.13|363.73|365.98|363.58|0
1633965510000|2021-10-11 15:18:30|365.98|363.58|365.83|363.43|365.98|363.58|365.83|363.43|0
1633965520000|2021-10-11 15:18:40|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1633965530000|2021-10-11 15:18:50|365.83|363.43|365.53|363.13|365.83|363.43|365.53|363.13|0
1633965540000|2021-10-11 15:19:00|365.68|363.28|365.83|363.43|365.83|363.43|365.68|363.28|0
1633965550000|2021-10-11 15:19:10|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1633965560000|2021-10-11 15:19:20|365.53|363.13|365.53|363.13|365.68|363.28|365.53|363.13|0
1633965580000|2021-10-11 15:19:40|365.68|363.28|365.53|363.13|365.68|363.28|365.53|363.13|0
1633965590000|2021-10-11 15:19:50|365.22|362.82|365.07|362.67|365.22|362.82|364.92|362.52|0
1633965600000|2021-10-11 15:20:00|365.22|362.82|365.37|362.97|365.37|362.97|365.22|362.82|0
1633965610000|2021-10-11 15:20:10|365.53|363.13|365.68|363.28|365.68|363.28|365.53|363.13|0
1633965620000|2021-10-11 15:20:20|365.83|363.43|365.68|363.28|365.83|363.43|365.68|363.28|0
1633965630000|2021-10-11 15:20:30|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1633965640000|2021-10-11 15:20:40|365.22|362.82|365.37|362.97|365.37|362.97|365.07|362.67|0
1633965650000|2021-10-11 15:20:50|365.22|362.82|365.22|362.82|365.22|362.82|365.07|362.67|0
1633965660000|2021-10-11 15:21:00|365.37|362.97|365.37|362.97|365.37|362.97|365.22|362.82|0
1633965670000|2021-10-11 15:21:10|365.22|362.82|365.37|362.97|365.37|362.97|365.22|362.82|0
1633965680000|2021-10-11 15:21:20|365.52|363.12|366.13|363.73|366.13|363.73|365.52|363.12|0
1633965690000|2021-10-11 15:21:30|365.83|363.43|365.83|363.43|365.83|363.43|365.68|363.28|0
1633965700000|2021-10-11 15:21:40|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1633965710000|2021-10-11 15:21:50|366.13|363.73|366.13|363.73|366.28|363.88|366.13|363.73|0
1633965720000|2021-10-11 15:22:00|365.98|363.58|366.13|363.73|366.28|363.88|365.98|363.58|0
1633965730000|2021-10-11 15:22:10|366.28|363.88|366.43|364.03|366.43|364.03|366.28|363.88|0
1633965740000|2021-10-11 15:22:20|366.28|363.88|366.58|364.18|366.58|364.18|366.28|363.88|0
1633965750000|2021-10-11 15:22:30|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1633965760000|2021-10-11 15:22:40|366.88|364.48|366.88|364.48|366.88|364.48|366.73|364.33|0
1633965780000|2021-10-11 15:23:00|366.73|364.33|366.73|364.33|366.73|364.33|366.58|364.18|0
1633965790000|2021-10-11 15:23:10|366.58|364.18|366.58|364.18|366.73|364.33|366.58|364.18|0
1633965800000|2021-10-11 15:23:20|366.5|364.1|366.58|364.18|366.58|364.18|366.5|364.1|0
1633965810000|2021-10-11 15:23:30|366.43|364.03|366.13|363.73|366.43|364.03|366.13|363.73|0
1633965820000|2021-10-11 15:23:40|366.28|363.88|366.13|363.73|366.28|363.88|366.13|363.73|0
1633965830000|2021-10-11 15:23:50|366.28|363.88|365.98|363.58|366.28|363.88|365.98|363.58|0
1633965840000|2021-10-11 15:24:00|366.13|363.73|366.28|363.88|366.43|364.03|366.13|363.73|0
1633965850000|2021-10-11 15:24:10|366.43|364.03|366.43|364.03|366.43|364.03|366.28|363.88|0
1633965860000|2021-10-11 15:24:20|366.28|363.88|366.73|364.33|366.73|364.33|366.28|363.88|0
1633965870000|2021-10-11 15:24:30|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1633965880000|2021-10-11 15:24:40|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1633965890000|2021-10-11 15:24:50|366.88|364.48|366.58|364.18|366.88|364.48|366.58|364.18|0
1633965900000|2021-10-11 15:25:00|366.43|364.03|366.73|364.33|366.73|364.33|366.43|364.03|0
1633965910000|2021-10-11 15:25:10|366.58|364.18|366.58|364.18|366.58|364.18|366.43|364.03|0
1633965920000|2021-10-11 15:25:20|366.43|364.03|366.58|364.18|366.58|364.18|366.43|364.03|0
1633965930000|2021-10-11 15:25:30|366.43|364.03|366.58|364.18|366.58|364.18|366.43|364.03|0
1633965940000|2021-10-11 15:25:40|366.73|364.33|366.58|364.18|366.73|364.33|366.58|364.18|0
1633965950000|2021-10-11 15:25:50|366.43|364.03|366.13|363.73|366.43|364.03|366.13|363.73|0
1633965960000|2021-10-11 15:26:00|365.82|363.42|366.13|363.73|366.13|363.73|365.82|363.42|0
1633965970000|2021-10-11 15:26:10|366.43|364.03|366.58|364.18|366.58|364.18|366.43|364.03|0
1633965980000|2021-10-11 15:26:20|366.43|364.03|366.5|364.1|366.5|364.1|366.43|364.03|0
1633965990000|2021-10-11 15:26:30|366.43|364.03|366.88|364.48|366.88|364.48|366.43|364.03|0
1633966000000|2021-10-11 15:26:40|366.73|364.33|366.43|364.03|366.73|364.33|366.43|364.03|0
1633966010000|2021-10-11 15:26:50|366.58|364.18|366.28|363.88|366.58|364.18|366.28|363.88|0
1633966020000|2021-10-11 15:27:00|366.88|364.48|366.58|364.18|366.88|364.48|366.58|364.18|0
1633966030000|2021-10-11 15:27:10|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1633966040000|2021-10-11 15:27:20|366.43|364.03|366.28|363.88|366.43|364.03|366.28|363.88|0
1633966050000|2021-10-11 15:27:30|366.43|364.03|366.28|363.88|366.43|364.03|366.28|363.88|0
1633966060000|2021-10-11 15:27:40|366.43|364.03|366.28|363.88|366.43|364.03|366.28|363.88|0
1633966070000|2021-10-11 15:27:50|366.43|364.03|366.13|363.73|366.58|364.18|366.13|363.73|0
1633966080000|2021-10-11 15:28:00|365.82|363.42|365.37|362.97|365.82|363.42|365.37|362.97|0
1633966090000|2021-10-11 15:28:10|365.22|362.82|365.07|362.67|365.22|362.82|365.07|362.67|0
1633966100000|2021-10-11 15:28:20|365.37|362.97|365.82|363.42|365.82|363.42|365.37|362.97|0
1633966110000|2021-10-11 15:28:30|365.97|363.57|366.12|363.72|366.12|363.72|365.97|363.57|0
1633966120000|2021-10-11 15:28:40|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1633966130000|2021-10-11 15:28:50|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1633966140000|2021-10-11 15:29:00|365.97|363.57|366.12|363.72|366.28|363.88|365.97|363.57|0
1633966150000|2021-10-11 15:29:10|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1633966160000|2021-10-11 15:29:20|365.82|363.42|365.97|363.57|366.12|363.72|365.82|363.42|0
1633966170000|2021-10-11 15:29:30|366.12|363.72|364.99|362.59|366.12|363.72|364.99|362.59|0
1633966180000|2021-10-11 15:29:40|365.14|362.74|365.14|362.74|365.29|362.89|365.14|362.74|0
1633966190000|2021-10-11 15:29:50|365.29|362.89|365.14|362.74|365.29|362.89|365.14|362.74|0
1633966200000|2021-10-11 15:30:00|365.29|362.89|365.14|362.74|365.29|362.89|365.14|362.74|0
1633966210000|2021-10-11 15:30:10|364.99|362.59|364.99|362.59|365.14|362.74|364.99|362.59|0
1633966220000|2021-10-11 15:30:20|365.14|362.74|365.44|363.04|365.44|363.04|365.14|362.74|0
1633966230000|2021-10-11 15:30:30|365.6|363.2|365.9|363.5|365.9|363.5|365.6|363.2|0
1633966240000|2021-10-11 15:30:40|365.75|363.35|365.75|363.35|365.9|363.5|365.75|363.35|0
1633966250000|2021-10-11 15:30:50|365.9|363.5|365.75|363.35|365.9|363.5|365.75|363.35|0
1633966260000|2021-10-11 15:31:00|365.9|363.5|365.9|363.5|365.9|363.5|365.75|363.35|0
1633966270000|2021-10-11 15:31:10|366.05|363.65|366.2|363.8|366.2|363.8|366.05|363.65|0
1633966280000|2021-10-11 15:31:20|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1633966290000|2021-10-11 15:31:30|366.2|363.8|366.35|363.95|366.35|363.95|366.2|363.8|0
1633966300000|2021-10-11 15:31:40|366.2|363.8|365.9|363.5|366.2|363.8|365.9|363.5|0
1633966310000|2021-10-11 15:31:50|366.05|363.65|366.05|363.65|366.05|363.65|365.9|363.5|0
1633966320000|2021-10-11 15:32:00|365.9|363.5|365.75|363.35|365.9|363.5|365.59|363.19|0
1633966330000|2021-10-11 15:32:10|366.05|363.65|366.05|363.65|366.2|363.8|366.05|363.65|0
1633966340000|2021-10-11 15:32:20|366.2|363.8|366.5|364.1|366.5|364.1|366.2|363.8|0
1633966350000|2021-10-11 15:32:30|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1633966360000|2021-10-11 15:32:40|366.5|364.1|366.5|364.1|366.65|364.25|366.5|364.1|0
1633966370000|2021-10-11 15:32:50|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1633966380000|2021-10-11 15:33:00|366.2|363.8|366.2|363.8|366.2|363.8|366.05|363.65|0
1633966390000|2021-10-11 15:33:10|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1633966400000|2021-10-11 15:33:20|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1633966410000|2021-10-11 15:33:30|365.9|363.5|365.75|363.35|365.9|363.5|365.75|363.35|0
1633966430000|2021-10-11 15:33:50|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1633966440000|2021-10-11 15:34:00|365.75|363.35|365.75|363.35|365.75|363.35|365.59|363.19|0
1633966450000|2021-10-11 15:34:10|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1633966460000|2021-10-11 15:34:20|365.75|363.35|366.05|363.65|366.05|363.65|365.75|363.35|0
1633966470000|2021-10-11 15:34:30|366.2|363.8|366.35|363.95|366.35|363.95|366.2|363.8|0
1633966480000|2021-10-11 15:34:40|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1633966490000|2021-10-11 15:34:50|366.35|363.95|366.35|363.95|366.35|363.95|366.2|363.8|0
1633966500000|2021-10-11 15:35:00|366.5|364.1|366.65|364.25|366.65|364.25|366.5|364.1|0
1633966510000|2021-10-11 15:35:10|366.5|364.1|366.2|363.8|366.5|364.1|366.2|363.8|0
1633966520000|2021-10-11 15:35:20|366.35|363.95|366.5|364.1|366.5|364.1|366.2|363.8|0
1633966530000|2021-10-11 15:35:30|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1633966540000|2021-10-11 15:35:40|366.2|363.8|366.35|363.95|366.35|363.95|366.2|363.8|0
1633966550000|2021-10-11 15:35:50|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1633966560000|2021-10-11 15:36:00|366.95|364.55|366.65|364.25|366.95|364.55|366.65|364.25|0
1633966570000|2021-10-11 15:36:10|366.8|364.4|366.8|364.4|366.95|364.55|366.8|364.4|0
1633966580000|2021-10-11 15:36:20|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1633966590000|2021-10-11 15:36:30|367.1|364.7|367.1|364.7|367.1|364.7|366.95|364.55|0
1633966600000|2021-10-11 15:36:40|366.95|364.55|367.1|364.7|367.1|364.7|366.95|364.55|0
1633966610000|2021-10-11 15:36:50|367.26|364.86|367.56|365.16|367.56|365.16|367.26|364.86|0
1633966630000|2021-10-11 15:37:10|367.71|365.31|367.71|365.31|367.71|365.31|367.56|365.16|0
1633966650000|2021-10-11 15:37:30|367.86|365.46|368.16|365.76|368.16|365.76|367.86|365.46|0
1633966660000|2021-10-11 15:37:40|368.01|365.61|368.01|365.61|368.16|365.76|368.01|365.61|0
1633966670000|2021-10-11 15:37:50|368.16|365.76|368.16|365.76|368.32|365.92|368.16|365.76|0
1633966680000|2021-10-11 15:38:00|368.32|365.92|368.32|365.92|368.32|365.92|368.32|365.92|0
1633966700000|2021-10-11 15:38:20|368.47|366.07|368.47|366.07|368.47|366.07|368.47|366.07|0
1633966710000|2021-10-11 15:38:30|368.62|366.22|368.92|366.52|368.92|366.52|368.62|366.22|0
1633966720000|2021-10-11 15:38:40|369.07|366.67|369.07|366.67|369.07|366.67|369.07|366.67|0
1633966730000|2021-10-11 15:38:50|368.92|366.52|368.77|366.37|368.92|366.52|368.77|366.37|0
1633966740000|2021-10-11 15:39:00|368.92|366.52|368.92|366.52|369.07|366.67|368.92|366.52|0
1633966750000|2021-10-11 15:39:10|369.07|366.67|368.77|366.37|369.07|366.67|368.77|366.37|0
1633966760000|2021-10-11 15:39:20|368.92|366.52|368.47|366.07|368.92|366.52|368.47|366.07|0
1633966770000|2021-10-11 15:39:30|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1633966790000|2021-10-11 15:39:50|368.47|366.07|368.62|366.22|368.62|366.22|368.47|366.07|0
1633966800000|2021-10-11 15:40:00|368.92|366.52|368.77|366.37|368.92|366.52|368.77|366.37|0
1633966810000|2021-10-11 15:40:10|368.92|366.52|368.92|366.52|368.92|366.52|368.92|366.52|0
1633966820000|2021-10-11 15:40:20|369.22|366.82|369.22|366.82|369.22|366.82|369.22|366.82|0
1633966830000|2021-10-11 15:40:30|369.38|366.98|369.68|367.28|369.68|367.28|369.38|366.98|0
1633966850000|2021-10-11 15:40:50|369.53|367.13|369.38|366.98|369.53|367.13|369.38|366.98|0
1633966860000|2021-10-11 15:41:00|369.22|366.82|369.22|366.82|369.22|366.82|369.22|366.82|0
1633966870000|2021-10-11 15:41:10|369.07|366.67|369.07|366.67|369.22|366.82|369.07|366.67|0
1633966880000|2021-10-11 15:41:20|369.38|366.98|369.22|366.82|369.38|366.98|369.22|366.82|0
1633966890000|2021-10-11 15:41:30|369.07|366.67|369.07|366.67|369.22|366.82|369.07|366.67|0
1633966900000|2021-10-11 15:41:40|369.22|366.82|369.22|366.82|369.38|366.98|369.22|366.82|0
1633966910000|2021-10-11 15:41:50|369.38|366.98|369.07|366.67|369.38|366.98|369.07|366.67|0
1633966920000|2021-10-11 15:42:00|368.92|366.52|369.22|366.82|369.22|366.82|368.92|366.52|0
1633966930000|2021-10-11 15:42:10|369.07|366.67|369.07|366.67|369.07|366.67|369.07|366.67|0
1633966940000|2021-10-11 15:42:20|368.92|366.52|368.92|366.52|369.07|366.67|368.92|366.52|0
1633966960000|2021-10-11 15:42:40|369.07|366.67|369.07|366.67|369.07|366.67|368.92|366.52|0
1633966970000|2021-10-11 15:42:50|369.22|366.82|369.38|366.98|369.38|366.98|369.22|366.82|0
1633966980000|2021-10-11 15:43:00|369.22|366.82|369.53|367.13|369.53|367.13|369.22|366.82|0
1633966990000|2021-10-11 15:43:10|369.38|366.98|369.38|366.98|369.38|366.98|369.38|366.98|0
1633967000000|2021-10-11 15:43:20|369.53|367.13|369.22|366.82|369.53|367.13|369.22|366.82|0
1633967010000|2021-10-11 15:43:30|369.07|366.67|369.07|366.67|369.07|366.67|369.07|366.67|0
1633967020000|2021-10-11 15:43:40|369.22|366.82|369.07|366.67|369.22|366.82|369.07|366.67|0
1633967030000|2021-10-11 15:43:50|369.22|366.82|369.22|366.82|369.22|366.82|369.22|366.82|0
1633967040000|2021-10-11 15:44:00|369.37|366.97|369.37|366.97|369.37|366.97|369.22|366.82|0
1633967050000|2021-10-11 15:44:10|369.22|366.82|369.07|366.67|369.22|366.82|369.07|366.67|0
1633967060000|2021-10-11 15:44:20|369.22|366.82|369.14|366.74|369.22|366.82|369.07|366.67|0
1633967070000|2021-10-11 15:44:30|369.22|366.82|369.22|366.82|369.22|366.82|369.22|366.82|0
1633967080000|2021-10-11 15:44:40|369.07|366.67|369.22|366.82|369.22|366.82|369.07|366.67|0
1633967090000|2021-10-11 15:44:50|369.37|366.97|369.3|366.9|369.37|366.97|369.3|366.9|0
1633967100000|2021-10-11 15:45:00|369.22|366.82|369.22|366.82|369.22|366.82|369.22|366.82|0
1633967110000|2021-10-11 15:45:10|369.37|366.97|369.37|366.97|369.37|366.97|369.37|366.97|0
1633967120000|2021-10-11 15:45:20|369.53|367.13|369.37|366.97|369.53|367.13|369.37|366.97|0
1633967130000|2021-10-11 15:45:30|369.07|366.67|368.77|366.37|369.07|366.67|368.77|366.37|0
1633967140000|2021-10-11 15:45:40|368.62|366.22|368.31|365.91|368.62|366.22|368.31|365.91|0
1633967150000|2021-10-11 15:45:50|368.46|366.06|368.46|366.06|368.62|366.22|368.46|366.06|0
1633967160000|2021-10-11 15:46:00|368.62|366.22|368.46|366.06|368.62|366.22|368.46|366.06|0
1633967170000|2021-10-11 15:46:10|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1633967180000|2021-10-11 15:46:20|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1633967190000|2021-10-11 15:46:30|368.62|366.22|368.62|366.22|368.62|366.22|368.46|366.06|0
1633967200000|2021-10-11 15:46:40|368.31|365.91|367.86|365.46|368.31|365.91|367.86|365.46|0
1633967210000|2021-10-11 15:46:50|367.71|365.31|367.86|365.46|367.86|365.46|367.71|365.31|0
1633967220000|2021-10-11 15:47:00|368.01|365.61|368.01|365.61|368.16|365.76|368.01|365.61|0
1633967230000|2021-10-11 15:47:10|368.31|365.91|368.01|365.61|368.31|365.91|368.01|365.61|0
1633967240000|2021-10-11 15:47:20|367.86|365.46|367.86|365.46|367.86|365.46|367.71|365.31|0
1633967250000|2021-10-11 15:47:30|367.55|365.15|367.55|365.15|367.71|365.31|367.55|365.15|0
1633967260000|2021-10-11 15:47:40|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1633967270000|2021-10-11 15:47:50|367.86|365.46|367.71|365.31|367.86|365.46|367.71|365.31|0
1633967280000|2021-10-11 15:48:00|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1633967290000|2021-10-11 15:48:10|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1633967310000|2021-10-11 15:48:30|367.86|365.46|367.71|365.31|367.86|365.46|367.71|365.31|0
1633967320000|2021-10-11 15:48:40|367.4|365|367.55|365.15|367.55|365.15|367.4|365|0
1633967340000|2021-10-11 15:49:00|367.4|365|367.25|364.85|367.4|365|367.25|364.85|0
1633967350000|2021-10-11 15:49:10|367.1|364.7|367.25|364.85|367.25|364.85|367.1|364.7|0
1633967360000|2021-10-11 15:49:20|367.1|364.7|366.95|364.55|367.1|364.7|366.95|364.55|0
1633967370000|2021-10-11 15:49:30|366.8|364.4|367.1|364.7|367.1|364.7|366.8|364.4|0
1633967380000|2021-10-11 15:49:40|367.25|364.85|367.4|365|367.4|365|367.25|364.85|0
1633967390000|2021-10-11 15:49:50|367.55|365.15|367.4|365|367.55|365.15|367.4|365|0
1633967400000|2021-10-11 15:50:00|367.55|365.15|367.7|365.3|367.7|365.3|367.55|365.15|0
1633967420000|2021-10-11 15:50:20|367.55|365.15|367.1|364.7|367.55|365.15|367.1|364.7|0
1633967430000|2021-10-11 15:50:30|366.8|364.4|366.8|364.4|366.8|364.4|366.65|364.25|0
1633967440000|2021-10-11 15:50:40|366.95|364.55|366.8|364.4|366.95|364.55|366.8|364.4|0
1633967450000|2021-10-11 15:50:50|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1633967460000|2021-10-11 15:51:00|367.1|364.7|366.95|364.55|367.1|364.7|366.95|364.55|0
1633967470000|2021-10-11 15:51:10|366.8|364.4|366.8|364.4|366.95|364.55|366.64|364.24|0
1633967490000|2021-10-11 15:51:30|366.95|364.55|366.95|364.55|366.95|364.55|366.8|364.4|0
1633967510000|2021-10-11 15:51:50|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1633967520000|2021-10-11 15:52:00|366.8|364.4|366.49|364.09|366.8|364.4|366.49|364.09|0
1633967530000|2021-10-11 15:52:10|366.64|364.24|366.64|364.24|366.64|364.24|366.49|364.09|0
1633967540000|2021-10-11 15:52:20|366.72|364.32|366.64|364.24|366.72|364.32|366.64|364.24|0
1633967550000|2021-10-11 15:52:30|366.8|364.4|366.8|364.4|366.8|364.4|366.64|364.24|0
1633967560000|2021-10-11 15:52:40|366.95|364.55|367.1|364.7|367.1|364.7|366.95|364.55|0
1633967570000|2021-10-11 15:52:50|366.8|364.4|366.64|364.24|366.8|364.4|366.64|364.24|0
1633967580000|2021-10-11 15:53:00|366.34|363.94|366.64|364.24|366.64|364.24|366.34|363.94|0
1633967590000|2021-10-11 15:53:10|366.49|364.09|366.64|364.24|366.64|364.24|366.49|364.09|0
1633967600000|2021-10-11 15:53:20|366.8|364.4|366.19|363.79|366.8|364.4|366.19|363.79|0
1633967610000|2021-10-11 15:53:30|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1633967620000|2021-10-11 15:53:40|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1633967630000|2021-10-11 15:53:50|366.04|363.64|365.89|363.49|366.04|363.64|365.89|363.49|0
1633967640000|2021-10-11 15:54:00|366.19|363.79|366.19|363.79|366.19|363.79|366.04|363.64|0
1633967650000|2021-10-11 15:54:10|366.34|363.94|366.26|363.86|366.34|363.94|366.19|363.79|0
1633967660000|2021-10-11 15:54:20|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1633967670000|2021-10-11 15:54:30|366.34|363.94|366.49|364.09|366.49|364.09|366.19|363.79|0
1633967680000|2021-10-11 15:54:40|366.34|363.94|366.64|364.24|366.64|364.24|366.34|363.94|0
1633967690000|2021-10-11 15:54:50|366.49|364.09|366.79|364.39|366.79|364.39|366.49|364.09|0
1633967700000|2021-10-11 15:55:00|366.95|364.55|366.79|364.39|366.95|364.55|366.64|364.24|0
1633967710000|2021-10-11 15:55:10|366.64|364.24|366.64|364.24|366.64|364.24|366.49|364.09|0
1633967720000|2021-10-11 15:55:20|366.79|364.39|366.64|364.24|366.79|364.39|366.64|364.24|0
1633967730000|2021-10-11 15:55:30|366.49|364.09|366.79|364.39|366.79|364.39|366.49|364.09|0
1633967740000|2021-10-11 15:55:40|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1633967750000|2021-10-11 15:55:50|366.49|364.09|366.64|364.24|366.64|364.24|366.49|364.09|0
1633967760000|2021-10-11 15:56:00|366.56|364.16|366.49|364.09|366.64|364.24|366.49|364.09|0
1633967770000|2021-10-11 15:56:10|366.64|364.24|366.79|364.39|366.79|364.39|366.64|364.24|0
1633967780000|2021-10-11 15:56:20|366.64|364.24|366.79|364.39|366.79|364.39|366.64|364.24|0
1633967790000|2021-10-11 15:56:30|366.64|364.24|366.79|364.39|366.95|364.55|366.64|364.24|0
1633967800000|2021-10-11 15:56:40|366.95|364.55|366.79|364.39|367.1|364.7|366.79|364.39|0
1633967810000|2021-10-11 15:56:50|366.64|364.24|366.79|364.39|366.79|364.39|366.64|364.24|0
1633967820000|2021-10-11 15:57:00|366.95|364.55|366.94|364.54|366.95|364.55|366.79|364.39|0
1633967830000|2021-10-11 15:57:10|366.79|364.39|366.94|364.54|366.94|364.54|366.79|364.39|0
1633967840000|2021-10-11 15:57:20|367.1|364.7|366.94|364.54|367.1|364.7|366.94|364.54|0
1633967850000|2021-10-11 15:57:30|367.1|364.7|366.94|364.54|367.1|364.7|366.94|364.54|0
1633967870000|2021-10-11 15:57:50|366.64|364.24|366.79|364.39|366.79|364.39|366.64|364.24|0
1633967880000|2021-10-11 15:58:00|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1633967890000|2021-10-11 15:58:10|366.79|364.39|366.79|364.39|366.79|364.39|366.64|364.24|0
1633967900000|2021-10-11 15:58:20|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1633967910000|2021-10-11 15:58:30|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1633967920000|2021-10-11 15:58:40|366.94|364.54|366.79|364.39|366.94|364.54|366.79|364.39|0
1633967930000|2021-10-11 15:58:50|366.94|364.54|366.71|364.31|366.94|364.54|366.71|364.31|0
1633967940000|2021-10-11 15:59:00|366.79|364.39|366.79|364.39|366.79|364.39|366.64|364.24|0
1633967950000|2021-10-11 15:59:10|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1633967960000|2021-10-11 15:59:20|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1633967970000|2021-10-11 15:59:30|366.94|364.54|366.79|364.39|366.94|364.54|366.79|364.39|0
1633967980000|2021-10-11 15:59:40|366.64|364.24|366.49|364.09|366.64|364.24|366.49|364.09|0
1633967990000|2021-10-11 15:59:50|366.34|363.94|366.64|364.24|366.64|364.24|366.34|363.94|0
1633968000000|2021-10-11 16:00:00|366.49|364.09|366.49|364.09|366.64|364.24|366.49|364.09|0
1633968010000|2021-10-11 16:00:10|366.64|364.24|366.79|364.39|366.79|364.39|366.64|364.24|0
1633968020000|2021-10-11 16:00:20|366.94|364.54|367.09|364.69|367.09|364.69|366.94|364.54|0
1633968030000|2021-10-11 16:00:30|366.94|364.54|366.79|364.39|366.94|364.54|366.79|364.39|0
1633968040000|2021-10-11 16:00:40|366.64|364.24|366.19|363.79|366.64|364.24|366.19|363.79|0
1633968050000|2021-10-11 16:00:50|366.34|363.94|366.19|363.79|366.34|363.94|366.19|363.79|0
1633968060000|2021-10-11 16:01:00|366.26|363.86|366.19|363.79|366.26|363.86|366.19|363.79|0
1633968070000|2021-10-11 16:01:10|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1633968080000|2021-10-11 16:01:20|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1633968090000|2021-10-11 16:01:30|365.89|363.49|365.73|363.33|365.89|363.49|365.73|363.33|0
1633968100000|2021-10-11 16:01:40|365.58|363.18|365.43|363.03|365.58|363.18|365.43|363.03|0
1633968110000|2021-10-11 16:01:50|365.58|363.18|365.43|363.03|365.73|363.33|365.43|363.03|0
1633968120000|2021-10-11 16:02:00|365.28|362.88|365.43|363.03|365.43|363.03|365.28|362.88|0
1633968130000|2021-10-11 16:02:10|365.28|362.88|364.83|362.43|365.28|362.88|364.68|362.28|0
1633968140000|2021-10-11 16:02:20|364.98|362.58|365.28|362.88|365.28|362.88|364.98|362.58|0
1633968150000|2021-10-11 16:02:30|365.13|362.73|365.28|362.88|365.43|363.03|365.13|362.73|0
1633968160000|2021-10-11 16:02:40|365.43|363.03|364.98|362.58|365.43|363.03|364.98|362.58|0
1633968170000|2021-10-11 16:02:50|364.83|362.43|364.53|362.13|364.83|362.43|364.53|362.13|0
1633968180000|2021-10-11 16:03:00|364.68|362.28|364.68|362.28|364.68|362.28|364.53|362.13|0
1633968190000|2021-10-11 16:03:10|364.75|362.35|364.83|362.43|364.83|362.43|364.75|362.35|0
1633968200000|2021-10-11 16:03:20|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1633968210000|2021-10-11 16:03:30|364.83|362.43|364.98|362.58|364.98|362.58|364.83|362.43|0
1633968220000|2021-10-11 16:03:40|364.83|362.43|364.68|362.28|364.83|362.43|364.68|362.28|0
1633968230000|2021-10-11 16:03:50|364.83|362.43|364.98|362.58|364.98|362.58|364.83|362.43|0
1633968240000|2021-10-11 16:04:00|364.83|362.43|364.98|362.58|364.98|362.58|364.83|362.43|0
1633968250000|2021-10-11 16:04:10|364.83|362.43|364.38|361.98|364.83|362.43|364.38|361.98|0
1633968260000|2021-10-11 16:04:20|364.22|361.82|364.07|361.67|364.22|361.82|364.07|361.67|0
1633968270000|2021-10-11 16:04:30|363.92|361.52|364.07|361.67|364.22|361.82|363.92|361.52|0
1633968280000|2021-10-11 16:04:40|363.92|361.52|363.62|361.22|363.92|361.52|363.47|361.07|0
1633968290000|2021-10-11 16:04:50|363.47|361.07|362.87|360.47|363.47|361.07|362.57|360.17|0
1633968300000|2021-10-11 16:05:00|362.72|360.32|362.87|360.47|362.87|360.47|362.72|360.32|0
1633968310000|2021-10-11 16:05:10|362.57|360.17|360.47|358.07|362.57|360.17|360.47|358.07|0
1633968320000|2021-10-11 16:05:20|360.77|358.37|360.77|358.37|360.77|358.37|360.62|358.22|0
1633968330000|2021-10-11 16:05:30|360.92|358.52|360.77|358.37|360.92|358.52|360.62|358.22|0
1633968340000|2021-10-11 16:05:40|360.92|358.52|361.07|358.67|361.07|358.67|360.92|358.52|0
1633968350000|2021-10-11 16:05:50|360.92|358.52|360.62|358.22|360.92|358.52|360.62|358.22|0
1633968360000|2021-10-11 16:06:00|360.47|358.07|360.77|358.37|360.77|358.37|360.47|358.07|0
1633968370000|2021-10-11 16:06:10|360.62|358.22|360.77|358.37|360.77|358.37|360.62|358.22|0
1633968380000|2021-10-11 16:06:20|361.07|358.67|361.07|358.67|361.22|358.82|361.07|358.67|0
1633968390000|2021-10-11 16:06:30|360.92|358.52|361.22|358.82|361.22|358.82|360.92|358.52|0
1633968410000|2021-10-11 16:06:50|361.37|358.97|361.37|358.97|361.37|358.97|361.22|358.82|0
1633968420000|2021-10-11 16:07:00|361.52|359.12|361.52|359.12|361.67|359.27|361.52|359.12|0
1633968430000|2021-10-11 16:07:10|361.37|358.97|361.22|358.82|361.37|358.97|361.22|358.82|0
1633968440000|2021-10-11 16:07:20|361.07|358.67|361.07|358.67|361.07|358.67|360.92|358.52|0
1633968450000|2021-10-11 16:07:30|361.22|358.82|361.37|358.97|361.37|358.97|361.22|358.82|0
1633968460000|2021-10-11 16:07:40|361.52|359.12|361.52|359.12|361.52|359.12|361.37|358.97|0
1633968470000|2021-10-11 16:07:50|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1633968480000|2021-10-11 16:08:00|361.52|359.12|361.67|359.27|361.67|359.27|361.52|359.12|0
1633968490000|2021-10-11 16:08:10|361.82|359.42|361.82|359.42|361.97|359.57|361.82|359.42|0
1633968500000|2021-10-11 16:08:20|361.97|359.57|361.97|359.57|361.97|359.57|361.82|359.42|0
1633968510000|2021-10-11 16:08:30|361.82|359.42|361.97|359.57|361.97|359.57|361.82|359.42|0
1633968520000|2021-10-11 16:08:40|362.12|359.72|362.12|359.72|362.12|359.72|361.97|359.57|0
1633968530000|2021-10-11 16:08:50|361.97|359.57|361.97|359.57|362.12|359.72|361.97|359.57|0
1633968540000|2021-10-11 16:09:00|362.12|359.72|362.27|359.87|362.27|359.87|362.12|359.72|0
1633968550000|2021-10-11 16:09:10|362.42|360.02|362.27|359.87|362.42|360.02|362.27|359.87|0
1633968560000|2021-10-11 16:09:20|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1633968570000|2021-10-11 16:09:30|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1633968580000|2021-10-11 16:09:40|361.82|359.42|361.82|359.42|361.97|359.57|361.82|359.42|0
1633968600000|2021-10-11 16:10:00|361.97|359.57|362.12|359.72|362.27|359.87|361.97|359.57|0
1633968610000|2021-10-11 16:10:10|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1633968620000|2021-10-11 16:10:20|362.42|360.02|362.42|360.02|362.57|360.17|362.42|360.02|0
1633968630000|2021-10-11 16:10:30|362.19|359.79|361.81|359.41|362.27|359.87|361.81|359.41|0
1633968640000|2021-10-11 16:10:40|361.51|359.11|361.06|358.66|361.51|359.11|361.06|358.66|0
1633968650000|2021-10-11 16:10:50|361.21|358.81|361.36|358.96|361.51|359.11|361.21|358.81|0
1633968660000|2021-10-11 16:11:00|361.51|359.11|361.66|359.26|361.66|359.26|361.51|359.11|0
1633968670000|2021-10-11 16:11:10|361.81|359.41|360.91|358.51|361.81|359.41|360.91|358.51|0
1633968680000|2021-10-11 16:11:20|360.76|358.36|360.76|358.36|360.91|358.51|360.76|358.36|0
1633968690000|2021-10-11 16:11:30|360.91|358.51|360.61|358.21|360.91|358.51|360.61|358.21|0
1633968700000|2021-10-11 16:11:40|360.69|358.29|360.46|358.06|360.69|358.29|360.46|358.06|0
1633968710000|2021-10-11 16:11:50|360.61|358.21|360.31|357.91|360.61|358.21|360.16|357.76|0
1633968720000|2021-10-11 16:12:00|360.61|358.21|360.61|358.21|360.76|358.36|360.61|358.21|0
1633968730000|2021-10-11 16:12:10|360.46|358.06|360.61|358.21|360.61|358.21|360.46|358.06|0
1633968740000|2021-10-11 16:12:20|360.76|358.36|360.91|358.51|360.91|358.51|360.76|358.36|0
1633968750000|2021-10-11 16:12:30|360.61|358.21|360.76|358.36|360.76|358.36|360.46|358.06|0
1633968760000|2021-10-11 16:12:40|360.91|358.51|360.76|358.36|360.91|358.51|360.61|358.21|0
1633968770000|2021-10-11 16:12:50|360.61|358.21|360.61|358.21|360.76|358.36|360.61|358.21|0
1633968780000|2021-10-11 16:13:00|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1633968790000|2021-10-11 16:13:10|360.61|358.21|360.31|357.91|360.61|358.21|360.31|357.91|0
1633968800000|2021-10-11 16:13:20|360.16|357.76|360.01|357.61|360.16|357.76|360.01|357.61|0
1633968810000|2021-10-11 16:13:30|360.16|357.76|360.01|357.61|360.16|357.76|360.01|357.61|0
1633968820000|2021-10-11 16:13:40|359.71|357.31|359.56|357.16|359.71|357.31|359.56|357.16|0
1633968830000|2021-10-11 16:13:50|359.71|357.31|359.79|357.39|359.86|357.46|359.71|357.31|0
1633968840000|2021-10-11 16:14:00|359.86|357.46|359.71|357.31|359.86|357.46|359.71|357.31|0
1633968850000|2021-10-11 16:14:10|359.56|357.16|358.82|356.42|359.56|357.16|358.82|356.42|0
1633968860000|2021-10-11 16:14:20|358.97|356.57|358.97|356.57|359.12|356.72|358.97|356.57|0
1633968870000|2021-10-11 16:14:30|358.74|356.34|359.12|356.72|359.12|356.72|358.74|356.34|0
1633968880000|2021-10-11 16:14:40|358.97|356.57|358.82|356.42|358.97|356.57|358.82|356.42|0
1633968890000|2021-10-11 16:14:50|358.97|356.57|359.12|356.72|359.12|356.72|358.97|356.57|0
1633968900000|2021-10-11 16:15:00|358.97|356.57|358.82|356.42|359.12|356.72|358.82|356.42|0
1633968910000|2021-10-11 16:15:10|358.97|356.57|358.67|356.27|358.97|356.57|358.67|356.27|0
1633968920000|2021-10-11 16:15:20|358.52|356.12|358.67|356.27|358.67|356.27|358.52|356.12|0
1633968930000|2021-10-11 16:15:30|358.52|356.12|358.52|356.12|358.52|356.12|358.37|355.97|0
1633968940000|2021-10-11 16:15:40|358.37|355.97|358.22|355.82|358.37|355.97|358.22|355.82|0
1633968950000|2021-10-11 16:15:50|358.52|356.12|358.37|355.97|358.52|356.12|358.37|355.97|0
1633968960000|2021-10-11 16:16:00|358.22|355.82|358.82|356.42|358.82|356.42|358.22|355.82|0
1633968970000|2021-10-11 16:16:10|358.97|356.57|358.97|356.57|359.11|356.71|358.97|356.57|0
1633968980000|2021-10-11 16:16:20|359.11|356.71|358.96|356.56|359.11|356.71|358.82|356.42|0
1633968990000|2021-10-11 16:16:30|359.11|356.71|359.26|356.86|359.26|356.86|359.11|356.71|0
1633969000000|2021-10-11 16:16:40|359.11|356.71|359.26|356.86|359.26|356.86|359.11|356.71|0
1633969010000|2021-10-11 16:16:50|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1633969020000|2021-10-11 16:17:00|358.96|356.56|358.96|356.56|359.11|356.71|358.96|356.56|0
1633969030000|2021-10-11 16:17:10|358.82|356.42|358.82|356.42|358.96|356.56|358.82|356.42|0
1633969040000|2021-10-11 16:17:20|358.67|356.27|358.82|356.42|358.82|356.42|358.67|356.27|0
1633969050000|2021-10-11 16:17:30|358.81|356.41|358.81|356.41|358.96|356.56|358.81|356.41|0
1633969060000|2021-10-11 16:17:40|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1633969070000|2021-10-11 16:17:50|359.11|356.71|358.96|356.56|359.11|356.71|358.81|356.41|0
1633969080000|2021-10-11 16:18:00|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1633969090000|2021-10-11 16:18:10|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1633969100000|2021-10-11 16:18:20|359.41|357.01|359.56|357.16|359.56|357.16|359.41|357.01|0
1633969110000|2021-10-11 16:18:30|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633969120000|2021-10-11 16:18:40|359.56|357.16|359.56|357.16|359.71|357.31|359.56|357.16|0
1633969130000|2021-10-11 16:18:50|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633969140000|2021-10-11 16:19:00|359.56|357.16|359.11|356.71|359.56|357.16|359.11|356.71|0
1633969150000|2021-10-11 16:19:10|359.26|356.86|359.26|356.86|359.33|356.93|359.26|356.86|0
1633969160000|2021-10-11 16:19:20|358.96|356.56|359.26|356.86|359.26|356.86|358.96|356.56|0
1633969170000|2021-10-11 16:19:30|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1633969180000|2021-10-11 16:19:40|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1633969190000|2021-10-11 16:19:50|359.04|356.64|359.11|356.71|359.11|356.71|359.04|356.64|0
1633969200000|2021-10-11 16:20:00|358.96|356.56|358.81|356.41|358.96|356.56|358.81|356.41|0
1633969210000|2021-10-11 16:20:10|359.11|356.71|358.96|356.56|359.11|356.71|358.96|356.56|0
1633969220000|2021-10-11 16:20:20|359.11|356.71|359.26|356.86|359.26|356.86|359.11|356.71|0
1633969230000|2021-10-11 16:20:30|359.56|357.16|359.41|357.01|359.56|357.16|359.41|357.01|0
1633969240000|2021-10-11 16:20:40|359.56|357.16|359.56|357.16|359.71|357.31|359.56|357.16|0
1633969250000|2021-10-11 16:20:50|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1633969260000|2021-10-11 16:21:00|359.41|357.01|359.11|356.71|359.41|357.01|359.11|356.71|0
1633969270000|2021-10-11 16:21:10|359.26|356.86|359.11|356.71|359.41|357.01|359.11|356.71|0
1633969280000|2021-10-11 16:21:20|359.26|356.86|359.41|357.01|359.41|357.01|359.26|356.86|0
1633969300000|2021-10-11 16:21:40|359.56|357.16|359.41|357.01|359.56|357.16|359.41|357.01|0
1633969310000|2021-10-11 16:21:50|359.56|357.16|359.41|357.01|359.56|357.16|359.41|357.01|0
1633969320000|2021-10-11 16:22:00|359.56|357.16|360.16|357.76|360.16|357.76|359.56|357.16|0
1633969330000|2021-10-11 16:22:10|360.01|357.61|360.01|357.61|360.16|357.76|360.01|357.61|0
1633969340000|2021-10-11 16:22:20|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633969350000|2021-10-11 16:22:30|360.16|357.76|360.01|357.61|360.31|357.91|360.01|357.61|0
1633969360000|2021-10-11 16:22:40|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633969370000|2021-10-11 16:22:50|359.86|357.46|359.71|357.31|359.86|357.46|359.71|357.31|0
1633969380000|2021-10-11 16:23:00|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1633969390000|2021-10-11 16:23:10|359.56|357.16|359.71|357.31|359.71|357.31|359.56|357.16|0
1633969400000|2021-10-11 16:23:20|359.56|357.16|359.56|357.16|359.71|357.31|359.56|357.16|0
1633969410000|2021-10-11 16:23:30|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1633969420000|2021-10-11 16:23:40|359.56|357.16|359.41|357.01|359.56|357.16|359.41|357.01|0
1633969430000|2021-10-11 16:23:50|359.26|356.86|359.33|356.93|359.33|356.93|359.26|356.86|0
1633969440000|2021-10-11 16:24:00|359.56|357.16|359.71|357.31|359.71|357.31|359.56|357.16|0
1633969450000|2021-10-11 16:24:10|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633969460000|2021-10-11 16:24:20|360.16|357.76|360.01|357.61|360.16|357.76|360.01|357.61|0
1633969470000|2021-10-11 16:24:30|359.86|357.46|360.16|357.76|360.16|357.76|359.86|357.46|0
1633969480000|2021-10-11 16:24:40|360.01|357.61|360.31|357.91|360.31|357.91|360.01|357.61|0
1633969490000|2021-10-11 16:24:50|360.46|358.06|360.61|358.21|360.61|358.21|360.46|358.06|0
1633969500000|2021-10-11 16:25:00|360.46|358.06|360.46|358.06|360.46|358.06|360.31|357.91|0
1633969510000|2021-10-11 16:25:10|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1633969520000|2021-10-11 16:25:20|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633969530000|2021-10-11 16:25:30|360.08|357.68|360.16|357.76|360.16|357.76|360.08|357.68|0
1633969540000|2021-10-11 16:25:40|360.38|357.98|360.31|357.91|360.46|358.06|360.31|357.91|0
1633969550000|2021-10-11 16:25:50|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1633969560000|2021-10-11 16:26:00|360.31|357.91|360.16|357.76|360.31|357.91|360.16|357.76|0
1633969570000|2021-10-11 16:26:10|359.93|357.53|360.01|357.61|360.16|357.76|359.93|357.53|0
1633969580000|2021-10-11 16:26:20|359.93|357.53|359.71|357.31|359.93|357.53|359.71|357.31|0
1633969590000|2021-10-11 16:26:30|359.41|357.01|359.71|357.31|359.71|357.31|359.41|357.01|0
1633969600000|2021-10-11 16:26:40|359.86|357.46|360.16|357.76|360.16|357.76|359.86|357.46|0
1633969610000|2021-10-11 16:26:50|360.01|357.61|359.71|357.31|360.01|357.61|359.71|357.31|0
1633969620000|2021-10-11 16:27:00|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633969630000|2021-10-11 16:27:10|359.93|357.53|360.16|357.76|360.16|357.76|359.93|357.53|0
1633969640000|2021-10-11 16:27:20|360.08|357.68|360.01|357.61|360.16|357.76|360.01|357.61|0
1633969650000|2021-10-11 16:27:30|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633969670000|2021-10-11 16:27:50|360.01|357.61|360.16|357.76|360.16|357.76|359.86|357.46|0
1633969680000|2021-10-11 16:28:00|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1633969690000|2021-10-11 16:28:10|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633969700000|2021-10-11 16:28:20|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633969710000|2021-10-11 16:28:30|360.31|357.91|360.46|358.06|360.46|358.06|360.16|357.76|0
1633969730000|2021-10-11 16:28:50|360.61|358.21|360.46|358.06|360.61|358.21|360.46|358.06|0
1633969740000|2021-10-11 16:29:00|360.61|358.21|360.76|358.36|360.76|358.36|360.61|358.21|0
1633969750000|2021-10-11 16:29:10|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1633969760000|2021-10-11 16:29:20|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1633969770000|2021-10-11 16:29:30|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1633969800000|2021-10-11 16:30:00|360.46|358.06|360.46|358.06|360.61|358.21|360.46|358.06|0
1633969810000|2021-10-11 16:30:10|360.61|358.21|360.31|357.91|360.61|358.21|360.31|357.91|0
1633969820000|2021-10-11 16:30:20|360.46|358.06|360.61|358.21|360.61|358.21|360.46|358.06|0
1633969830000|2021-10-11 16:30:30|360.46|358.06|360.31|357.91|360.46|358.06|360.31|357.91|0
1633969840000|2021-10-11 16:30:40|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1633969850000|2021-10-11 16:30:50|360.31|357.91|360.31|357.91|360.31|357.91|360.01|357.61|0
1633969860000|2021-10-11 16:31:00|360.46|358.06|360.76|358.36|360.76|358.36|360.46|358.06|0
1633969870000|2021-10-11 16:31:10|360.46|358.06|360.31|357.91|360.46|358.06|360.31|357.91|0
1633969880000|2021-10-11 16:31:20|360.46|358.06|360.31|357.91|360.46|358.06|360.31|357.91|0
1633969890000|2021-10-11 16:31:30|360.16|357.76|360.16|357.76|360.16|357.76|360.01|357.61|0
1633969900000|2021-10-11 16:31:40|360.01|357.61|360.01|357.61|360.16|357.76|360.01|357.61|0
1633969910000|2021-10-11 16:31:50|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1633969920000|2021-10-11 16:32:00|359.71|357.31|359.56|357.16|359.71|357.31|359.56|357.16|0
1633969930000|2021-10-11 16:32:10|359.71|357.31|359.86|357.46|359.86|357.46|359.71|357.31|0
1633969940000|2021-10-11 16:32:20|359.71|357.31|359.86|357.46|359.86|357.46|359.71|357.31|0
1633969950000|2021-10-11 16:32:30|359.41|357.01|359.26|356.86|359.56|357.16|359.26|356.86|0
1633969960000|2021-10-11 16:32:40|359.41|357.01|359.71|357.31|359.71|357.31|359.41|357.01|0
1633969970000|2021-10-11 16:32:50|359.56|357.16|360.01|357.61|360.01|357.61|359.56|357.16|0
1633969980000|2021-10-11 16:33:00|360.16|357.76|360.31|357.91|360.31|357.91|360.16|357.76|0
1633969990000|2021-10-11 16:33:10|360.16|357.76|360.31|357.91|360.46|358.06|360.16|357.76|0
1633970000000|2021-10-11 16:33:20|360.16|357.76|360.46|358.06|360.46|358.06|360.16|357.76|0
1633970010000|2021-10-11 16:33:30|360.31|357.91|360.16|357.76|360.46|358.06|360.16|357.76|0
1633970020000|2021-10-11 16:33:40|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1633970030000|2021-10-11 16:33:50|360.61|358.21|360.61|358.21|360.61|358.21|360.46|358.06|0
1633970040000|2021-10-11 16:34:00|360.16|357.76|360.31|357.91|360.31|357.91|360.16|357.76|0
1633970050000|2021-10-11 16:34:10|360.16|357.76|360.16|357.76|360.16|357.76|360.01|357.61|0
1633970060000|2021-10-11 16:34:20|360.31|357.91|360.16|357.76|360.31|357.91|360.16|357.76|0
1633970070000|2021-10-11 16:34:30|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1633970080000|2021-10-11 16:34:40|359.86|357.46|359.71|357.31|359.86|357.46|359.71|357.31|0
1633970090000|2021-10-11 16:34:50|359.56|357.16|359.56|357.16|359.71|357.31|359.56|357.16|0
1633970100000|2021-10-11 16:35:00|359.71|357.31|359.86|357.46|359.86|357.46|359.56|357.16|0
1633970110000|2021-10-11 16:35:10|359.71|357.31|359.71|357.31|359.86|357.46|359.71|357.31|0
1633970120000|2021-10-11 16:35:20|359.86|357.46|360.01|357.61|360.01|357.61|359.86|357.46|0
1633970130000|2021-10-11 16:35:30|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1633970140000|2021-10-11 16:35:40|360|357.6|360|357.6|360|357.6|359.86|357.46|0
1633970150000|2021-10-11 16:35:50|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1633970160000|2021-10-11 16:36:00|359.71|357.31|359.26|356.86|359.71|357.31|359.26|356.86|0
1633970170000|2021-10-11 16:36:10|359.41|357.01|358.96|356.56|359.41|357.01|358.96|356.56|0
1633970180000|2021-10-11 16:36:20|358.81|356.41|358.96|356.56|358.96|356.56|358.81|356.41|0
1633970190000|2021-10-11 16:36:30|358.81|356.41|359.11|356.71|359.11|356.71|358.81|356.41|0
1633970200000|2021-10-11 16:36:40|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1633970210000|2021-10-11 16:36:50|359.41|357.01|359.85|357.45|359.85|357.45|359.41|357.01|0
1633970220000|2021-10-11 16:37:00|359.7|357.3|359.7|357.3|359.85|357.45|359.7|357.3|0
1633970230000|2021-10-11 16:37:10|359.56|357.16|359.7|357.3|359.7|357.3|359.56|357.16|0
1633970240000|2021-10-11 16:37:20|359.56|357.16|359.41|357.01|359.56|357.16|359.26|356.86|0
1633970250000|2021-10-11 16:37:30|359.56|357.16|359.85|357.45|359.85|357.45|359.56|357.16|0
1633970260000|2021-10-11 16:37:40|360|357.6|360.15|357.75|360.15|357.75|360|357.6|0
1633970270000|2021-10-11 16:37:50|360|357.6|359.85|357.45|360|357.6|359.85|357.45|0
1633970280000|2021-10-11 16:38:00|359.7|357.3|359.7|357.3|359.7|357.3|359.55|357.15|0
1633970290000|2021-10-11 16:38:10|359.48|357.08|359.55|357.15|359.55|357.15|359.41|357.01|0
1633970300000|2021-10-11 16:38:20|359.41|357.01|359.11|356.71|359.41|357.01|359.11|356.71|0
1633970310000|2021-10-11 16:38:30|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1633970320000|2021-10-11 16:38:40|359.26|356.86|358.96|356.56|359.26|356.86|358.96|356.56|0
1633970330000|2021-10-11 16:38:50|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1633970340000|2021-10-11 16:39:00|358.96|356.56|358.96|356.56|358.96|356.56|358.81|356.41|0
1633970350000|2021-10-11 16:39:10|358.81|356.41|358.66|356.26|358.81|356.41|358.51|356.11|0
1633970360000|2021-10-11 16:39:20|358.51|356.11|358.81|356.41|358.81|356.41|358.51|356.11|0
1633970370000|2021-10-11 16:39:30|358.96|356.56|359.11|356.71|359.11|356.71|358.88|356.48|0
1633970380000|2021-10-11 16:39:40|358.96|356.56|358.96|356.56|359.11|356.71|358.96|356.56|0
1633970390000|2021-10-11 16:39:50|359.11|356.71|359.25|356.85|359.25|356.85|359.11|356.71|0
1633970400000|2021-10-11 16:40:00|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1633970410000|2021-10-11 16:40:10|359.25|356.85|359.1|356.7|359.25|356.85|359.1|356.7|0
1633970420000|2021-10-11 16:40:20|358.81|356.41|358.66|356.26|358.81|356.41|358.51|356.11|0
1633970430000|2021-10-11 16:40:30|358.58|356.18|358.81|356.41|358.81|356.41|358.58|356.18|0
1633970440000|2021-10-11 16:40:40|358.96|356.56|358.66|356.26|358.96|356.56|358.66|356.26|0
1633970450000|2021-10-11 16:40:50|358.81|356.41|358.66|356.26|358.81|356.41|358.66|356.26|0
1633970460000|2021-10-11 16:41:00|358.51|356.11|358.81|356.41|358.81|356.41|358.51|356.11|0
1633970480000|2021-10-11 16:41:20|358.66|356.26|358.73|356.33|358.73|356.33|358.66|356.26|0
1633970490000|2021-10-11 16:41:30|358.66|356.26|358.66|356.26|358.81|356.41|358.66|356.26|0
1633970500000|2021-10-11 16:41:40|358.81|356.41|358.95|356.55|358.95|356.55|358.81|356.41|0
1633970510000|2021-10-11 16:41:50|359.1|356.7|359.25|356.85|359.4|357|359.1|356.7|0
1633970520000|2021-10-11 16:42:00|359.1|356.7|359.1|356.7|359.1|356.7|358.95|356.55|0
1633970530000|2021-10-11 16:42:10|359.25|356.85|359.1|356.7|359.25|356.85|359.1|356.7|0
1633970540000|2021-10-11 16:42:20|358.95|356.55|359.25|356.85|359.25|356.85|358.95|356.55|0
1633970550000|2021-10-11 16:42:30|359.1|356.7|358.95|356.55|359.1|356.7|358.95|356.55|0
1633970560000|2021-10-11 16:42:40|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1633970570000|2021-10-11 16:42:50|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1633970580000|2021-10-11 16:43:00|358.8|356.4|358.8|356.4|358.8|356.4|358.66|356.26|0
1633970590000|2021-10-11 16:43:10|358.95|356.55|359.1|356.7|359.1|356.7|358.95|356.55|0
1633970600000|2021-10-11 16:43:20|359.03|356.63|358.66|356.26|359.03|356.63|358.66|356.26|0
1633970610000|2021-10-11 16:43:30|358.8|356.4|358.51|356.11|358.8|356.4|358.51|356.11|0
1633970630000|2021-10-11 16:43:50|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1633970640000|2021-10-11 16:44:00|358.06|355.66|357.91|355.51|358.06|355.66|357.91|355.51|0
1633970650000|2021-10-11 16:44:10|358.06|355.66|358.36|355.96|358.36|355.96|358.06|355.66|0
1633970660000|2021-10-11 16:44:20|358.21|355.81|358.06|355.66|358.21|355.81|358.06|355.66|0
1633970670000|2021-10-11 16:44:30|357.98|355.58|358.06|355.66|358.06|355.66|357.91|355.51|0
1633970680000|2021-10-11 16:44:40|358.21|355.81|358.06|355.66|358.21|355.81|358.06|355.66|0
1633970690000|2021-10-11 16:44:50|358.21|355.81|358.06|355.66|358.21|355.81|358.06|355.66|0
1633970700000|2021-10-11 16:45:00|357.91|355.51|357.76|355.36|357.91|355.51|357.76|355.36|0
1633970710000|2021-10-11 16:45:10|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1633970720000|2021-10-11 16:45:20|357.76|355.36|357.91|355.51|357.91|355.51|357.76|355.36|0
1633970730000|2021-10-11 16:45:30|358.21|355.81|357.76|355.36|358.21|355.81|357.76|355.36|0
1633970740000|2021-10-11 16:45:40|357.91|355.51|358.36|355.96|358.36|355.96|357.91|355.51|0
1633970750000|2021-10-11 16:45:50|358.5|356.1|358.65|356.25|358.65|356.25|358.5|356.1|0
1633970760000|2021-10-11 16:46:00|358.5|356.1|358.06|355.66|358.5|356.1|358.06|355.66|0
1633970770000|2021-10-11 16:46:10|358.35|355.95|358.5|356.1|358.5|356.1|358.35|355.95|0
1633970780000|2021-10-11 16:46:20|358.65|356.25|358.8|356.4|358.8|356.4|358.65|356.25|0
1633970790000|2021-10-11 16:46:30|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1633970800000|2021-10-11 16:46:40|358.8|356.4|359.1|356.7|359.1|356.7|358.8|356.4|0
1633970820000|2021-10-11 16:47:00|358.87|356.47|358.65|356.25|358.87|356.47|358.65|356.25|0
1633970830000|2021-10-11 16:47:10|358.8|356.4|358.8|356.4|358.95|356.55|358.8|356.4|0
1633970840000|2021-10-11 16:47:20|358.95|356.55|358.65|356.25|358.95|356.55|358.65|356.25|0
1633970860000|2021-10-11 16:47:40|358.8|356.4|358.95|356.55|359.1|356.7|358.8|356.4|0
1633970870000|2021-10-11 16:47:50|358.8|356.4|358.65|356.25|358.8|356.4|358.65|356.25|0
1633970880000|2021-10-11 16:48:00|358.8|356.4|358.95|356.55|358.95|356.55|358.65|356.25|0
1633970890000|2021-10-11 16:48:10|358.8|356.4|358.8|356.4|358.8|356.4|358.65|356.25|0
1633970900000|2021-10-11 16:48:20|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1633970910000|2021-10-11 16:48:30|359.02|356.62|358.95|356.55|359.02|356.62|358.95|356.55|0
1633970920000|2021-10-11 16:48:40|359.1|356.7|359.1|356.7|359.1|356.7|358.95|356.55|0
1633970930000|2021-10-11 16:48:50|358.95|356.55|359.1|356.7|359.1|356.7|358.95|356.55|0
1633970940000|2021-10-11 16:49:00|358.8|356.4|358.65|356.25|358.95|356.55|358.65|356.25|0
1633970950000|2021-10-11 16:49:10|358.8|356.4|358.8|356.4|358.8|356.4|358.65|356.25|0
1633970960000|2021-10-11 16:49:20|358.65|356.25|358.8|356.4|358.8|356.4|358.65|356.25|0
1633970970000|2021-10-11 16:49:30|358.95|356.55|358.95|356.55|359.1|356.7|358.95|356.55|0
1633970980000|2021-10-11 16:49:40|359.1|356.7|358.95|356.55|359.1|356.7|358.95|356.55|0
1633970990000|2021-10-11 16:49:50|358.8|356.4|358.5|356.1|358.8|356.4|358.5|356.1|0
1633971000000|2021-10-11 16:50:00|358.35|355.95|358.2|355.8|358.35|355.95|358.2|355.8|0
1633971010000|2021-10-11 16:50:10|358.5|356.1|358.05|355.65|358.5|356.1|358.05|355.65|0
1633971020000|2021-10-11 16:50:20|358.2|355.8|358.05|355.65|358.2|355.8|358.05|355.65|0
1633971030000|2021-10-11 16:50:30|357.98|355.58|358.05|355.65|358.2|355.8|357.98|355.58|0
1633971040000|2021-10-11 16:50:40|357.91|355.51|357.76|355.36|357.91|355.51|357.76|355.36|0
1633971050000|2021-10-11 16:50:50|357.31|354.91|357.31|354.91|357.31|354.91|357.16|354.76|0
1633971060000|2021-10-11 16:51:00|357.16|354.76|357.16|354.76|357.16|354.76|357.01|354.61|0
1633971070000|2021-10-11 16:51:10|357.01|354.61|356.86|354.46|357.01|354.61|356.71|354.31|0
1633971080000|2021-10-11 16:51:20|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1633971090000|2021-10-11 16:51:30|356.71|354.31|356.71|354.31|356.71|354.31|356.56|354.16|0
1633971100000|2021-10-11 16:51:40|357.01|354.61|357.16|354.76|357.16|354.76|357.01|354.61|0
1633971110000|2021-10-11 16:51:50|357.01|354.61|357.01|354.61|357.08|354.68|356.86|354.46|0
1633971120000|2021-10-11 16:52:00|357.16|354.76|356.56|354.16|357.31|354.91|356.56|354.16|0
1633971130000|2021-10-11 16:52:10|356.41|354.01|356.41|354.01|356.56|354.16|356.41|354.01|0
1633971140000|2021-10-11 16:52:20|356.26|353.86|356.41|354.01|356.41|354.01|356.26|353.86|0
1633971150000|2021-10-11 16:52:30|356.11|353.71|356.41|354.01|356.41|354.01|356.11|353.71|0
1633971160000|2021-10-11 16:52:40|356.56|354.16|355.97|353.57|356.56|354.16|355.97|353.57|0
1633971170000|2021-10-11 16:52:50|355.82|353.42|355.52|353.12|355.82|353.42|355.37|352.97|0
1633971180000|2021-10-11 16:53:00|355.37|352.97|355.22|352.82|355.37|352.97|355.22|352.82|0
1633971190000|2021-10-11 16:53:10|355.37|352.97|356.26|353.86|356.26|353.86|355.37|352.97|0
1633971200000|2021-10-11 16:53:20|356.41|354.01|356.11|353.71|356.41|354.01|356.11|353.71|0
1633971210000|2021-10-11 16:53:30|356.26|353.86|356.86|354.46|357.01|354.61|356.26|353.86|0
1633971220000|2021-10-11 16:53:40|356.71|354.31|356.56|354.16|356.71|354.31|356.56|354.16|0
1633971230000|2021-10-11 16:53:50|356.71|354.31|357.31|354.91|357.46|355.06|356.71|354.31|0
1633971240000|2021-10-11 16:54:00|357.16|354.76|357.01|354.61|357.16|354.76|356.86|354.46|0
1633971250000|2021-10-11 16:54:10|356.71|354.31|356.41|354.01|356.71|354.31|356.41|354.01|0
1633971260000|2021-10-11 16:54:20|356.56|354.16|357.01|354.61|357.01|354.61|356.56|354.16|0
1633971270000|2021-10-11 16:54:30|356.71|354.31|356.86|354.46|356.86|354.46|356.71|354.31|0
1633971280000|2021-10-11 16:54:40|356.71|354.31|356.86|354.46|356.86|354.46|356.71|354.31|0
1633971290000|2021-10-11 16:54:50|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1633971300000|2021-10-11 16:55:00|356.86|354.46|356.71|354.31|356.86|354.46|356.71|354.31|0
1633971310000|2021-10-11 16:55:10|356.86|354.46|357.6|355.2|357.6|355.2|356.86|354.46|0
1633971320000|2021-10-11 16:55:20|357.9|355.5|358.2|355.8|358.2|355.8|357.9|355.5|0
1633971330000|2021-10-11 16:55:30|357.75|355.35|357.31|354.91|357.75|355.35|357.31|354.91|0
1633971340000|2021-10-11 16:55:40|357.16|354.76|357.31|354.91|357.31|354.91|357.16|354.76|0
1633971350000|2021-10-11 16:55:50|357.16|354.76|357.46|355.06|357.46|355.06|357.16|354.76|0
1633971360000|2021-10-11 16:56:00|357.38|354.98|356.86|354.46|357.38|354.98|356.86|354.46|0
1633971370000|2021-10-11 16:56:10|357.01|354.61|356.41|354.01|357.01|354.61|356.41|354.01|0
1633971380000|2021-10-11 16:56:20|356.56|354.16|356.41|354.01|356.56|354.16|356.41|354.01|0
1633971390000|2021-10-11 16:56:30|356.71|354.31|356.86|354.46|356.86|354.46|356.71|354.31|0
1633971400000|2021-10-11 16:56:40|357.01|354.61|356.86|354.46|357.01|354.61|356.71|354.31|0
1633971410000|2021-10-11 16:56:50|357.01|354.61|356.71|354.31|357.01|354.61|356.71|354.31|0
1633971420000|2021-10-11 16:57:00|356.56|354.16|356.56|354.16|356.71|354.31|356.41|354.01|0
1633971430000|2021-10-11 16:57:10|356.26|353.86|356.41|354.01|356.41|354.01|356.26|353.86|0
1633971440000|2021-10-11 16:57:20|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1633971450000|2021-10-11 16:57:30|356.41|354.01|356.11|353.71|356.41|354.01|356.11|353.71|0
1633971460000|2021-10-11 16:57:40|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1633971470000|2021-10-11 16:57:50|355.81|353.41|356.26|353.86|356.26|353.86|355.81|353.41|0
1633971480000|2021-10-11 16:58:00|356.41|354.01|355.96|353.56|356.41|354.01|355.96|353.56|0
1633971490000|2021-10-11 16:58:10|353.53|351.13|356.33|353.93|356.33|353.93|353.38|350.98|0
1633971500000|2021-10-11 16:58:20|356.48|354.08|356.62|354.22|356.62|354.22|356.48|354.08|0
1633971510000|2021-10-11 16:58:30|356.33|353.93|356.48|354.08|356.48|354.08|356.33|353.93|0
1633971520000|2021-10-11 16:58:40|356.33|353.93|356.48|354.08|356.48|354.08|356.18|353.78|0
1633971530000|2021-10-11 16:58:50|356.62|354.22|356.15|353.75|356.77|354.37|356.15|353.75|0
1633971540000|2021-10-11 16:59:00|356.22|353.82|355.93|353.53|356.22|353.82|355.93|353.53|0
1633971550000|2021-10-11 16:59:10|355.78|353.38|356.07|353.67|356.07|353.67|355.78|353.38|0
1633971560000|2021-10-11 16:59:20|355.93|353.53|355.93|353.53|355.93|353.53|355.93|353.53|0
1633971570000|2021-10-11 16:59:30|356|353.6|356.37|353.97|356.37|353.97|355.93|353.53|0
1633971580000|2021-10-11 16:59:40|356.67|354.27|356.67|354.27|356.82|354.42|356.67|354.27|0
1633971590000|2021-10-11 16:59:50|356.82|354.42|356.67|354.27|356.82|354.42|356.67|354.27|0
1633971600000|2021-10-11 17:00:00|356.82|354.42|356.22|353.82|356.82|354.42|356.22|353.82|0
1633971610000|2021-10-11 17:00:10|356.07|353.67|355.63|353.23|356.07|353.67|355.63|353.23|0
1633971620000|2021-10-11 17:00:20|355.48|353.08|355.33|352.93|355.48|353.08|355.33|352.93|0
1633971630000|2021-10-11 17:00:30|355.18|352.78|354.88|352.48|355.18|352.78|354.88|352.48|0
1633971640000|2021-10-11 17:00:40|354.73|352.33|354.44|352.04|354.88|352.48|354.44|352.04|0
1633971650000|2021-10-11 17:00:50|354.59|352.19|355.03|352.63|355.03|352.63|354.59|352.19|0
1633971660000|2021-10-11 17:01:00|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1633971670000|2021-10-11 17:01:10|354.59|352.19|354.73|352.33|354.73|352.33|354.44|352.04|0
1633971680000|2021-10-11 17:01:20|354.59|352.19|354.73|352.33|354.73|352.33|354.59|352.19|0
1633971690000|2021-10-11 17:01:30|354.59|352.19|353.84|351.44|354.59|352.19|353.84|351.44|0
1633971700000|2021-10-11 17:01:40|353.99|351.59|354.44|352.04|354.44|352.04|353.99|351.59|0
1633971710000|2021-10-11 17:01:50|354.59|352.19|355.03|352.63|355.03|352.63|354.59|352.19|0
1633971720000|2021-10-11 17:02:00|355.18|352.78|355.03|352.63|355.18|352.78|355.03|352.63|0
1633971730000|2021-10-11 17:02:10|354.88|352.48|354.73|352.33|354.88|352.48|354.73|352.33|0
1633971740000|2021-10-11 17:02:20|354.58|352.18|354.29|351.89|354.58|352.18|354.14|351.74|0
1633971750000|2021-10-11 17:02:30|354.14|351.74|353.99|351.59|354.14|351.74|353.99|351.59|0
1633971760000|2021-10-11 17:02:40|354.14|351.74|353.69|351.29|354.14|351.74|353.69|351.29|0
1633971770000|2021-10-11 17:02:50|353.99|351.59|353.99|351.59|353.99|351.59|353.84|351.44|0
1633971780000|2021-10-11 17:03:00|354.14|351.74|353.84|351.44|354.14|351.74|353.84|351.44|0
1633971790000|2021-10-11 17:03:10|353.99|351.59|353.99|351.59|354.14|351.74|353.99|351.59|0
1633971800000|2021-10-11 17:03:20|353.84|351.44|353.69|351.29|353.84|351.44|353.69|351.29|0
1633971810000|2021-10-11 17:03:30|353.84|351.44|353.84|351.44|353.99|351.59|353.84|351.44|0
1633971820000|2021-10-11 17:03:40|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1633971830000|2021-10-11 17:03:50|352.95|350.55|353.1|350.7|353.1|350.7|352.95|350.55|0
1633971840000|2021-10-11 17:04:00|352.95|350.55|352.21|349.81|352.95|350.55|352.21|349.81|0
1633971850000|2021-10-11 17:04:10|352.36|349.96|352.06|349.66|352.51|350.11|352.06|349.66|0
1633971860000|2021-10-11 17:04:20|352.21|349.81|352.51|350.11|352.51|350.11|352.21|349.81|0
1633971870000|2021-10-11 17:04:30|352.36|349.96|352.06|349.66|352.36|349.96|352.06|349.66|0
1633971880000|2021-10-11 17:04:40|352.21|349.81|352.65|350.25|352.65|350.25|352.21|349.81|0
1633971890000|2021-10-11 17:04:50|352.8|350.4|352.95|350.55|352.95|350.55|352.8|350.4|0
1633971900000|2021-10-11 17:05:00|352.87|350.47|353.1|350.7|353.1|350.7|352.87|350.47|0
1633971910000|2021-10-11 17:05:10|352.8|350.4|352.36|349.96|352.95|350.55|352.36|349.96|0
1633971920000|2021-10-11 17:05:20|352.51|350.11|352.5|350.1|352.65|350.25|352.5|350.1|0
1633971930000|2021-10-11 17:05:30|352.21|349.81|352.65|350.25|352.65|350.25|352.21|349.81|0
1633971940000|2021-10-11 17:05:40|352.5|350.1|352.5|350.1|352.65|350.25|352.5|350.1|0
1633971950000|2021-10-11 17:05:50|352.36|349.96|352.8|350.4|352.8|350.4|352.36|349.96|0
1633971960000|2021-10-11 17:06:00|352.65|350.25|352.06|349.66|352.65|350.25|352.06|349.66|0
1633971970000|2021-10-11 17:06:10|350.73|348.33|350.73|348.33|350.73|348.33|350.43|348.03|0
1633971980000|2021-10-11 17:06:20|351.47|349.07|351.91|349.51|351.91|349.51|351.17|348.77|0
1633971990000|2021-10-11 17:06:30|351.17|348.77|351.17|348.77|351.32|348.92|351.17|348.77|0
1633972000000|2021-10-11 17:06:40|351.02|348.62|351.47|349.07|351.47|349.07|350.88|348.48|0
1633972010000|2021-10-11 17:06:50|351.76|349.36|351.91|349.51|351.91|349.51|351.76|349.36|0
1633972020000|2021-10-11 17:07:00|351.76|349.36|352.06|349.66|352.06|349.66|351.76|349.36|0
1633972030000|2021-10-11 17:07:10|352.21|349.81|352.06|349.66|352.21|349.81|352.06|349.66|0
1633972040000|2021-10-11 17:07:20|352.36|349.96|351.91|349.51|352.36|349.96|351.91|349.51|0
1633972050000|2021-10-11 17:07:30|352.06|349.66|351.62|349.22|352.06|349.66|351.62|349.22|0
1633972060000|2021-10-11 17:07:40|351.91|349.51|352.21|349.81|352.21|349.81|351.91|349.51|0
1633972070000|2021-10-11 17:07:50|352.06|349.66|351.76|349.36|352.06|349.66|351.62|349.22|0
1633972080000|2021-10-11 17:08:00|351.91|349.51|352.06|349.66|352.06|349.66|351.91|349.51|0
1633972090000|2021-10-11 17:08:10|352.21|349.81|352.36|349.96|352.36|349.96|352.21|349.81|0
1633972100000|2021-10-11 17:08:20|352.21|349.81|351.91|349.51|352.21|349.81|351.91|349.51|0
1633972110000|2021-10-11 17:08:30|351.76|349.36|351.76|349.36|351.91|349.51|351.76|349.36|0
1633972120000|2021-10-11 17:08:40|351.91|349.51|351.76|349.36|351.91|349.51|351.76|349.36|0
1633972130000|2021-10-11 17:08:50|352.21|349.81|352.21|349.81|352.21|349.81|352.06|349.66|0
1633972140000|2021-10-11 17:09:00|351.76|349.36|352.06|349.66|352.06|349.66|351.61|349.21|0
1633972150000|2021-10-11 17:09:10|351.91|349.51|352.06|349.66|352.06|349.66|351.91|349.51|0
1633972160000|2021-10-11 17:09:20|351.91|349.51|351.61|349.21|351.91|349.51|351.61|349.21|0
1633972170000|2021-10-11 17:09:30|351.76|349.36|351.76|349.36|351.76|349.36|351.76|349.36|0
1633972180000|2021-10-11 17:09:40|351.91|349.51|352.36|349.96|352.36|349.96|351.91|349.51|0
1633972190000|2021-10-11 17:09:50|352.21|349.81|352.35|349.95|352.35|349.95|352.06|349.66|0
1633972200000|2021-10-11 17:10:00|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1633972210000|2021-10-11 17:10:10|352.57|350.17|352.65|350.25|352.65|350.25|352.5|350.1|0
1633972220000|2021-10-11 17:10:20|352.95|350.55|353.1|350.7|353.1|350.7|352.95|350.55|0
1633972230000|2021-10-11 17:10:30|352.95|350.55|353.1|350.7|353.1|350.7|352.65|350.25|0
1633972240000|2021-10-11 17:10:40|353.24|350.84|353.69|351.29|353.69|351.29|353.24|350.84|0
1633972250000|2021-10-11 17:10:50|353.39|350.99|353.54|351.14|353.69|351.29|353.39|350.99|0
1633972260000|2021-10-11 17:11:00|353.39|350.99|353.1|350.7|353.39|350.99|353.1|350.7|0
1633972270000|2021-10-11 17:11:10|352.95|350.55|353.1|350.7|353.1|350.7|352.95|350.55|0
1633972280000|2021-10-11 17:11:20|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1633972290000|2021-10-11 17:11:30|353.1|350.7|352.95|350.55|353.1|350.7|352.95|350.55|0
1633972300000|2021-10-11 17:11:40|353.1|350.7|353.1|350.7|353.24|350.84|353.1|350.7|0
1633972310000|2021-10-11 17:11:50|353.54|351.14|353.24|350.84|353.54|351.14|353.24|350.84|0
1633972320000|2021-10-11 17:12:00|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1633972330000|2021-10-11 17:12:10|353.24|350.84|353.54|351.14|353.54|351.14|353.24|350.84|0
1633972350000|2021-10-11 17:12:30|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1633972360000|2021-10-11 17:12:40|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1633972370000|2021-10-11 17:12:50|353.39|350.99|353.24|350.84|353.54|351.14|353.24|350.84|0
1633972380000|2021-10-11 17:13:00|353.54|351.14|353.84|351.44|353.84|351.44|353.54|351.14|0
1633972390000|2021-10-11 17:13:10|354.28|351.88|354.28|351.88|354.28|351.88|353.99|351.59|0
1633972400000|2021-10-11 17:13:20|354.13|351.73|354.13|351.73|354.28|351.88|354.13|351.73|0
1633972410000|2021-10-11 17:13:30|354.28|351.88|354.13|351.73|354.28|351.88|354.13|351.73|0
1633972420000|2021-10-11 17:13:40|354.28|351.88|354.43|352.03|354.43|352.03|354.28|351.88|0
1633972430000|2021-10-11 17:13:50|354.28|351.88|354.13|351.73|354.28|351.88|354.13|351.73|0
1633972440000|2021-10-11 17:14:00|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1633972450000|2021-10-11 17:14:10|354.13|351.73|353.99|351.59|354.13|351.73|353.84|351.44|0
1633972460000|2021-10-11 17:14:20|353.84|351.44|353.91|351.51|353.91|351.51|353.84|351.44|0
1633972470000|2021-10-11 17:14:30|353.99|351.59|353.84|351.44|353.99|351.59|353.69|351.29|0
1633972480000|2021-10-11 17:14:40|353.99|351.59|353.69|351.29|353.99|351.59|353.69|351.29|0
1633972490000|2021-10-11 17:14:50|353.84|351.44|353.31|350.91|353.84|351.44|353.31|350.91|0
1633972500000|2021-10-11 17:15:00|353.09|350.69|353.61|351.21|353.61|351.21|353.09|350.69|0
1633972510000|2021-10-11 17:15:10|353.54|351.14|353.09|350.69|353.54|351.14|353.09|350.69|0
1633972520000|2021-10-11 17:15:20|352.8|350.4|352.95|350.55|352.95|350.55|352.8|350.4|0
1633972530000|2021-10-11 17:15:30|353.24|350.84|353.54|351.14|353.54|351.14|353.24|350.84|0
1633972540000|2021-10-11 17:15:40|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1633972550000|2021-10-11 17:15:50|352.95|350.55|352.95|350.55|353.09|350.69|352.95|350.55|0
1633972560000|2021-10-11 17:16:00|352.8|350.4|353.09|350.69|353.09|350.69|352.8|350.4|0
1633972570000|2021-10-11 17:16:10|352.95|350.55|353.09|350.69|353.09|350.69|352.95|350.55|0
1633972580000|2021-10-11 17:16:20|352.95|350.55|352.95|350.55|352.95|350.55|352.8|350.4|0
1633972590000|2021-10-11 17:16:30|352.8|350.4|352.65|350.25|352.8|350.4|352.65|350.25|0
1633972600000|2021-10-11 17:16:40|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1633972610000|2021-10-11 17:16:50|352.65|350.25|352.95|350.55|352.95|350.55|352.65|350.25|0
1633972620000|2021-10-11 17:17:00|353.24|350.84|353.09|350.69|353.39|350.99|353.09|350.69|0
1633972630000|2021-10-11 17:17:10|353.39|350.99|353.09|350.69|353.39|350.99|353.09|350.69|0
1633972640000|2021-10-11 17:17:20|353.24|350.84|353.54|351.14|353.54|351.14|353.24|350.84|0
1633972650000|2021-10-11 17:17:30|353.69|351.29|353.39|350.99|353.69|351.29|353.39|350.99|0
1633972660000|2021-10-11 17:17:40|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1633972670000|2021-10-11 17:17:50|353.84|351.44|353.84|351.44|353.98|351.58|353.84|351.44|0
1633972680000|2021-10-11 17:18:00|353.69|351.29|353.69|351.29|353.69|351.29|353.54|351.14|0
1633972690000|2021-10-11 17:18:10|353.98|351.58|353.84|351.44|353.98|351.58|353.84|351.44|0
1633972700000|2021-10-11 17:18:20|353.98|351.58|353.69|351.29|353.98|351.58|353.69|351.29|0
1633972710000|2021-10-11 17:18:30|353.54|351.14|353.84|351.44|353.84|351.44|353.54|351.14|0
1633972720000|2021-10-11 17:18:40|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1633972730000|2021-10-11 17:18:50|353.54|351.14|353.54|351.14|353.69|351.29|353.54|351.14|0
1633972740000|2021-10-11 17:19:00|353.61|351.21|353.24|350.84|353.69|351.29|353.24|350.84|0
1633972750000|2021-10-11 17:19:10|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1633972760000|2021-10-11 17:19:20|352.94|350.54|353.09|350.69|353.09|350.69|352.94|350.54|0
1633972770000|2021-10-11 17:19:30|352.94|350.54|352.94|350.54|353.24|350.84|352.94|350.54|0
1633972780000|2021-10-11 17:19:40|353.09|350.69|353.24|350.84|353.24|350.84|352.94|350.54|0
1633972790000|2021-10-11 17:19:50|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1633972800000|2021-10-11 17:20:00|353.39|350.99|352.8|350.4|353.39|350.99|352.8|350.4|0
1633972810000|2021-10-11 17:20:10|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1633972820000|2021-10-11 17:20:20|353.09|350.69|353.09|350.69|353.24|350.84|353.09|350.69|0
1633972830000|2021-10-11 17:20:30|352.94|350.54|352.8|350.4|352.94|350.54|352.8|350.4|0
1633972840000|2021-10-11 17:20:40|352.94|350.54|352.65|350.25|352.94|350.54|352.65|350.25|0
1633972850000|2021-10-11 17:20:50|352.5|350.1|352.5|350.1|352.5|350.1|352.35|349.95|0
1633972860000|2021-10-11 17:21:00|352.35|349.95|352.65|350.25|352.65|350.25|352.35|349.95|0
1633972870000|2021-10-11 17:21:10|352.94|350.54|352.65|350.25|352.94|350.54|352.65|350.25|0
1633972880000|2021-10-11 17:21:20|352.72|350.32|352.35|349.95|352.72|350.32|352.35|349.95|0
1633972890000|2021-10-11 17:21:30|352.5|350.1|352.2|349.8|352.5|350.1|351.98|349.58|0
1633972900000|2021-10-11 17:21:40|352.05|349.65|352.2|349.8|352.2|349.8|352.05|349.65|0
1633972910000|2021-10-11 17:21:50|351.91|349.51|351.46|349.06|351.91|349.51|351.31|348.91|0
1633972920000|2021-10-11 17:22:00|351.31|348.91|350.72|348.32|351.31|348.91|350.72|348.32|0
1633972930000|2021-10-11 17:22:10|351.17|348.77|351.17|348.77|351.17|348.77|351.02|348.62|0
1633972940000|2021-10-11 17:22:20|350.87|348.47|350.87|348.47|351.17|348.77|350.87|348.47|0
1633972950000|2021-10-11 17:22:30|350.72|348.32|350.57|348.17|350.87|348.47|350.57|348.17|0
1633972960000|2021-10-11 17:22:40|350.13|347.73|349.24|346.84|350.13|347.73|349.24|346.84|0
1633972970000|2021-10-11 17:22:50|349.54|347.14|349.1|346.7|349.61|347.21|349.1|346.7|0
1633972980000|2021-10-11 17:23:00|349.24|346.84|348.8|346.4|349.39|346.99|348.8|346.4|0
1633972990000|2021-10-11 17:23:10|348.95|346.55|348.95|346.55|349.1|346.7|348.95|346.55|0
1633973000000|2021-10-11 17:23:20|349.17|346.77|348.95|346.55|349.39|346.99|348.95|346.55|0
1633973010000|2021-10-11 17:23:30|349.1|346.7|348.73|346.33|349.1|346.7|348.65|346.25|0
1633973020000|2021-10-11 17:23:40|348.36|345.96|348.8|346.4|348.8|346.4|348.36|345.96|0
1633973030000|2021-10-11 17:23:50|349.1|346.7|349.24|346.84|349.24|346.84|349.1|346.7|0
1633973040000|2021-10-11 17:24:00|349.39|346.99|349.1|346.7|349.39|346.99|349.1|346.7|0
1633973050000|2021-10-11 17:24:10|349.24|346.84|349.1|346.7|349.24|346.84|348.8|346.4|0
1633973060000|2021-10-11 17:24:20|348.95|346.55|349.24|346.84|349.24|346.84|348.95|346.55|0
1633973070000|2021-10-11 17:24:30|349.1|346.7|348.95|346.55|349.1|346.7|348.8|346.4|0
1633973080000|2021-10-11 17:24:40|348.8|346.4|348.65|346.25|348.8|346.4|348.65|346.25|0
1633973090000|2021-10-11 17:24:50|348.8|346.4|348.65|346.25|348.8|346.4|348.65|346.25|0
1633973100000|2021-10-11 17:25:00|348.36|345.96|348.65|346.25|348.65|346.25|348.36|345.96|0
1633973110000|2021-10-11 17:25:10|348.51|346.11|347.92|345.52|348.51|346.11|347.92|345.52|0
1633973120000|2021-10-11 17:25:20|347.77|345.37|347.77|345.37|347.84|345.44|347.62|345.22|0
1633973130000|2021-10-11 17:25:30|347.62|345.22|347.62|345.22|347.62|345.22|347.48|345.08|0
1633973140000|2021-10-11 17:25:40|347.77|345.37|347.77|345.37|347.92|345.52|347.62|345.22|0
1633973150000|2021-10-11 17:25:50|347.92|345.52|347.84|345.44|347.92|345.52|347.77|345.37|0
1633973160000|2021-10-11 17:26:00|347.48|345.08|346.89|344.49|347.48|345.08|346.89|344.49|0
1633973170000|2021-10-11 17:26:10|347.18|344.78|347.48|345.08|347.48|345.08|347.18|344.78|0
1633973180000|2021-10-11 17:26:20|347.62|345.22|347.77|345.37|347.92|345.52|347.62|345.22|0
1633973190000|2021-10-11 17:26:30|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1633973200000|2021-10-11 17:26:40|347.18|344.78|347.48|345.08|347.48|345.08|347.03|344.63|0
1633973210000|2021-10-11 17:26:50|347.47|345.07|347.62|345.22|347.62|345.22|347.33|344.93|0
1633973220000|2021-10-11 17:27:00|347.47|345.07|347.33|344.93|347.47|345.07|347.33|344.93|0
1633973230000|2021-10-11 17:27:10|347.47|345.07|347.62|345.22|347.62|345.22|347.33|344.93|0
1633973240000|2021-10-11 17:27:20|347.47|345.07|347.18|344.78|347.47|345.07|347.1|344.7|0
1633973250000|2021-10-11 17:27:30|347.03|344.63|346.59|344.19|347.03|344.63|346.59|344.19|0
1633973260000|2021-10-11 17:27:40|346.45|344.05|346.74|344.34|346.74|344.34|346.45|344.05|0
1633973270000|2021-10-11 17:27:50|346.89|344.49|346.74|344.34|346.89|344.49|346.59|344.19|0
1633973280000|2021-10-11 17:28:00|346.66|344.26|346.89|344.49|347.03|344.63|346.66|344.26|0
1633973290000|2021-10-11 17:28:10|346.74|344.34|347.03|344.63|347.03|344.63|346.74|344.34|0
1633973300000|2021-10-11 17:28:20|346.89|344.49|347.03|344.63|347.03|344.63|346.89|344.49|0
1633973310000|2021-10-11 17:28:30|346.89|344.49|346.59|344.19|346.89|344.49|346.59|344.19|0
1633973320000|2021-10-11 17:28:40|346.45|344.05|347.18|344.78|347.18|344.78|346.45|344.05|0
1633973330000|2021-10-11 17:28:50|347.25|344.85|347.33|344.93|347.33|344.93|347.25|344.85|0
1633973340000|2021-10-11 17:29:00|347.18|344.78|347.18|344.78|347.18|344.78|347.03|344.63|0
1633973350000|2021-10-11 17:29:10|347.03|344.63|347.18|344.78|347.18|344.78|347.03|344.63|0
1633973360000|2021-10-11 17:29:20|347.33|344.93|347.03|344.63|347.33|344.93|347.03|344.63|0
1633973370000|2021-10-11 17:29:30|347.18|344.78|347.18|344.78|347.33|344.93|347.03|344.63|0
1633973380000|2021-10-11 17:29:40|347.03|344.63|347.03|344.63|347.03|344.63|346.89|344.49|0
1633973390000|2021-10-11 17:29:50|347.18|344.78|347.33|344.93|347.33|344.93|347.18|344.78|0
1633973400000|2021-10-11 17:30:00|347.62|345.22|347.18|344.78|347.62|345.22|347.18|344.78|0
1633973410000|2021-10-11 17:30:10|347.03|344.63|347.18|344.78|347.18|344.78|347.03|344.63|0
1633973420000|2021-10-11 17:30:20|344.6|342.2|349.49|347.09|349.49|347.09|344.6|342.2|0
1633973430000|2021-10-11 17:30:30|347.25|344.85|346.95|344.55|347.25|344.85|346.95|344.55|0
1633973440000|2021-10-11 17:30:40|346.81|344.41|346.66|344.26|346.81|344.41|346.51|344.11|0
1633973450000|2021-10-11 17:30:50|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1633973460000|2021-10-11 17:31:00|347.1|344.7|347.4|345|347.4|345|347.1|344.7|0
1633973470000|2021-10-11 17:31:10|347.69|345.29|347.84|345.44|347.84|345.44|347.4|345|0
1633973480000|2021-10-11 17:31:20|347.54|345.14|347.69|345.29|347.69|345.29|347.54|345.14|0
1633973490000|2021-10-11 17:31:30|347.54|345.14|347.1|344.7|347.54|345.14|347.1|344.7|0
1633973500000|2021-10-11 17:31:40|347.25|344.85|346.81|344.41|347.25|344.85|346.81|344.41|0
1633973510000|2021-10-11 17:31:50|346.95|344.55|347.4|345|347.4|345|346.95|344.55|0
1633973520000|2021-10-11 17:32:00|347.25|344.85|346.81|344.41|347.25|344.85|346.81|344.41|0
1633973530000|2021-10-11 17:32:10|346.66|344.26|346.66|344.26|346.81|344.41|346.66|344.26|0
1633973540000|2021-10-11 17:32:20|346.81|344.41|346.66|344.26|346.81|344.41|346.66|344.26|0
1633973550000|2021-10-11 17:32:30|347.1|344.7|347.25|344.85|347.25|344.85|346.95|344.55|0
1633973560000|2021-10-11 17:32:40|347.1|344.7|346.95|344.55|347.1|344.7|346.95|344.55|0
1633973570000|2021-10-11 17:32:50|347.1|344.7|347.25|344.85|347.25|344.85|347.1|344.7|0
1633973580000|2021-10-11 17:33:00|347.1|344.7|346.95|344.55|347.1|344.7|346.81|344.41|0
1633973590000|2021-10-11 17:33:10|346.66|344.26|346.66|344.26|346.81|344.41|346.51|344.11|0
1633973600000|2021-10-11 17:33:20|346.81|344.41|346.95|344.55|347.1|344.7|346.81|344.41|0
1633973610000|2021-10-11 17:33:30|347.1|344.7|346.95|344.55|347.1|344.7|346.95|344.55|0
1633973620000|2021-10-11 17:33:40|347.25|344.85|346.95|344.55|347.25|344.85|346.95|344.55|0
1633973630000|2021-10-11 17:33:50|347.1|344.7|346.95|344.55|347.1|344.7|346.95|344.55|0
1633973640000|2021-10-11 17:34:00|346.81|344.41|346.66|344.26|346.81|344.41|346.66|344.26|0
1633973650000|2021-10-11 17:34:10|346.37|343.97|346.37|343.97|346.37|343.97|346.22|343.82|0
1633973660000|2021-10-11 17:34:20|346.51|344.11|346.95|344.55|346.95|344.55|346.51|344.11|0
1633973670000|2021-10-11 17:34:30|346.81|344.41|346.66|344.26|346.81|344.41|346.51|344.11|0
1633973680000|2021-10-11 17:34:40|346.81|344.41|346.51|344.11|346.81|344.41|346.37|343.97|0
1633973690000|2021-10-11 17:34:50|346.66|344.26|347.46|345.06|347.54|345.14|346.66|344.26|0
1633973700000|2021-10-11 17:35:00|347.69|345.29|347.69|345.29|347.84|345.44|347.69|345.29|0
1633973710000|2021-10-11 17:35:10|347.39|344.99|347.25|344.85|347.54|345.14|347.25|344.85|0
1633973720000|2021-10-11 17:35:20|347.54|345.14|347.69|345.29|347.69|345.29|347.54|345.14|0
1633973730000|2021-10-11 17:35:30|347.83|345.43|347.69|345.29|347.83|345.43|347.54|345.14|0
1633973740000|2021-10-11 17:35:40|347.98|345.58|348.13|345.73|348.13|345.73|347.98|345.58|0
1633973750000|2021-10-11 17:35:50|347.98|345.58|347.98|345.58|348.13|345.73|347.83|345.43|0
1633973760000|2021-10-11 17:36:00|347.83|345.43|347.83|345.43|347.98|345.58|347.83|345.43|0
1633973770000|2021-10-11 17:36:10|347.98|345.58|348.13|345.73|348.28|345.88|347.98|345.58|0
1633973780000|2021-10-11 17:36:20|347.98|345.58|348.13|345.73|348.13|345.73|347.83|345.43|0
1633973790000|2021-10-11 17:36:30|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1633973800000|2021-10-11 17:36:40|348.72|346.32|348.87|346.47|349.01|346.61|348.57|346.17|0
1633973810000|2021-10-11 17:36:50|348.57|346.17|348.42|346.02|348.57|346.17|348.42|346.02|0
1633973820000|2021-10-11 17:37:00|348.13|345.73|347.98|345.58|348.13|345.73|347.83|345.43|0
1633973830000|2021-10-11 17:37:10|347.83|345.43|347.98|345.58|347.98|345.58|347.83|345.43|0
1633973840000|2021-10-11 17:37:20|348.13|345.73|348.28|345.88|348.35|345.95|348.13|345.73|0
1633973850000|2021-10-11 17:37:30|348.13|345.73|348.57|346.17|348.57|346.17|348.13|345.73|0
1633973860000|2021-10-11 17:37:40|348.72|346.32|348.57|346.17|348.72|346.32|348.57|346.17|0
1633973870000|2021-10-11 17:37:50|348.13|345.73|348.28|345.88|348.28|345.88|348.13|345.73|0
1633973880000|2021-10-11 17:38:00|348.57|346.17|348.28|345.88|348.57|346.17|348.28|345.88|0
1633973890000|2021-10-11 17:38:10|348.42|346.02|348.72|346.32|348.72|346.32|348.42|346.02|0
1633973900000|2021-10-11 17:38:20|348.57|346.17|348.28|345.88|348.57|346.17|348.28|345.88|0
1633973910000|2021-10-11 17:38:30|348.13|345.73|347.98|345.58|348.28|345.88|347.98|345.58|0
1633973920000|2021-10-11 17:38:40|348.13|345.73|348.28|345.88|348.28|345.88|348.13|345.73|0
1633973930000|2021-10-11 17:38:50|348.57|346.17|348.57|346.17|348.72|346.32|348.57|346.17|0
1633973940000|2021-10-11 17:39:00|348.42|346.02|348.42|346.02|348.42|346.02|348.28|345.88|0
1633973950000|2021-10-11 17:39:10|348.57|346.17|348.72|346.32|348.72|346.32|348.57|346.17|0
1633973960000|2021-10-11 17:39:20|348.57|346.17|348.57|346.17|348.72|346.32|348.57|346.17|0
1633973970000|2021-10-11 17:39:30|348.72|346.32|348.57|346.17|348.72|346.32|348.42|346.02|0
1633973980000|2021-10-11 17:39:40|348.72|346.32|348.42|346.02|348.72|346.32|348.42|346.02|0
1633973990000|2021-10-11 17:39:50|348.57|346.17|348.72|346.32|348.72|346.32|348.57|346.17|0
1633974000000|2021-10-11 17:40:00|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1633974010000|2021-10-11 17:40:10|348.86|346.46|349.01|346.61|349.01|346.61|348.86|346.46|0
1633974020000|2021-10-11 17:40:20|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1633974030000|2021-10-11 17:40:30|349.01|346.61|348.57|346.17|349.01|346.61|348.57|346.17|0
1633974040000|2021-10-11 17:40:40|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1633974050000|2021-10-11 17:40:50|348.86|346.46|349.01|346.61|349.01|346.61|348.86|346.46|0
1633974060000|2021-10-11 17:41:00|349.16|346.76|349.16|346.76|349.16|346.76|349.01|346.61|0
1633974070000|2021-10-11 17:41:10|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1633974080000|2021-10-11 17:41:20|349.16|346.76|349.16|346.76|349.31|346.91|349.16|346.76|0
1633974090000|2021-10-11 17:41:30|349.31|346.91|349.45|347.05|349.45|347.05|349.16|346.76|0
1633974100000|2021-10-11 17:41:40|349.6|347.2|349.31|346.91|349.6|347.2|349.31|346.91|0
1633974110000|2021-10-11 17:41:50|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1633974120000|2021-10-11 17:42:00|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1633974130000|2021-10-11 17:42:10|349.16|346.76|348.57|346.17|349.16|346.76|348.57|346.17|0
1633974140000|2021-10-11 17:42:20|348.72|346.32|348.72|346.32|348.72|346.32|348.57|346.17|0
1633974150000|2021-10-11 17:42:30|348.57|346.17|348.42|346.02|348.57|346.17|348.42|346.02|0
1633974160000|2021-10-11 17:42:40|348.57|346.17|348.42|346.02|348.57|346.17|348.42|346.02|0
1633974180000|2021-10-11 17:43:00|348.57|346.17|348.57|346.17|348.57|346.17|348.42|346.02|0
1633974190000|2021-10-11 17:43:10|349.01|346.61|349.16|346.76|349.3|346.9|349.01|346.61|0
1633974200000|2021-10-11 17:43:20|348.86|346.46|349.16|346.76|349.16|346.76|348.86|346.46|0
1633974210000|2021-10-11 17:43:30|349.01|346.61|349.01|346.61|349.01|346.61|348.86|346.46|0
1633974220000|2021-10-11 17:43:40|349.16|346.76|349.16|346.76|349.3|346.9|349.16|346.76|0
1633974230000|2021-10-11 17:43:50|349.08|346.68|349.01|346.61|349.16|346.76|349.01|346.61|0
1633974240000|2021-10-11 17:44:00|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1633974250000|2021-10-11 17:44:10|349.3|346.9|349.3|346.9|349.3|346.9|349.16|346.76|0
1633974260000|2021-10-11 17:44:20|349.16|346.76|349.01|346.61|349.16|346.76|349.01|346.61|0
1633974270000|2021-10-11 17:44:30|349.16|346.76|349.45|347.05|349.45|347.05|349.16|346.76|0
1633974280000|2021-10-11 17:44:40|349.6|347.2|349.45|347.05|349.6|347.2|349.45|347.05|0
1633974290000|2021-10-11 17:44:50|349.6|347.2|349.45|347.05|349.6|347.2|349.45|347.05|0
1633974300000|2021-10-11 17:45:00|348.86|346.46|348.71|346.31|349.01|346.61|348.71|346.31|0
1633974310000|2021-10-11 17:45:10|349.16|346.76|348.71|346.31|349.16|346.76|348.71|346.31|0
1633974320000|2021-10-11 17:45:20|348.86|346.46|348.57|346.17|348.86|346.46|348.57|346.17|0
1633974330000|2021-10-11 17:45:30|348.71|346.31|348.42|346.02|348.71|346.31|348.42|346.02|0
1633974340000|2021-10-11 17:45:40|348.57|346.17|348.57|346.17|348.57|346.17|348.42|346.02|0
1633974350000|2021-10-11 17:45:50|348.78|346.38|348.57|346.17|348.78|346.38|348.57|346.17|0
1633974360000|2021-10-11 17:46:00|348.42|346.02|348.57|346.17|348.57|346.17|348.42|346.02|0
1633974370000|2021-10-11 17:46:10|348.42|346.02|347.83|345.43|348.42|346.02|347.83|345.43|0
1633974380000|2021-10-11 17:46:20|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1633974390000|2021-10-11 17:46:30|347.83|345.43|347.68|345.28|347.83|345.43|347.68|345.28|0
1633974400000|2021-10-11 17:46:40|347.54|345.14|347.68|345.28|347.68|345.28|347.54|345.14|0
1633974410000|2021-10-11 17:46:50|347.54|345.14|347.39|344.99|347.54|345.14|347.39|344.99|0
1633974420000|2021-10-11 17:47:00|347.54|345.14|347.83|345.43|347.83|345.43|347.54|345.14|0
1633974430000|2021-10-11 17:47:10|347.54|345.14|347.39|344.99|347.54|345.14|347.39|344.99|0
1633974440000|2021-10-11 17:47:20|347.24|344.84|347.09|344.69|347.24|344.84|346.8|344.4|0
1633974450000|2021-10-11 17:47:30|347.24|344.84|347.09|344.69|347.24|344.84|347.09|344.69|0
1633974460000|2021-10-11 17:47:40|347.24|344.84|346.54|344.14|347.54|345.14|346.54|344.14|0
1633974470000|2021-10-11 17:47:50|346.4|344|346.1|343.7|346.4|344|346.1|343.7|0
1633974480000|2021-10-11 17:48:00|346.4|344|345.81|343.41|346.4|344|345.81|343.41|0
1633974490000|2021-10-11 17:48:10|345.51|343.11|344.93|342.53|345.51|343.11|344.78|342.38|0
1633974500000|2021-10-11 17:48:20|344.78|342.38|344.78|342.38|344.93|342.53|344.78|342.38|0
1633974510000|2021-10-11 17:48:30|344.93|342.53|344.19|341.79|345.07|342.67|344.19|341.79|0
1633974520000|2021-10-11 17:48:40|344.05|341.65|344.19|341.79|344.19|341.79|343.9|341.5|0
1633974530000|2021-10-11 17:48:50|344.49|342.09|344.78|342.38|344.93|342.53|344.49|342.09|0
1633974540000|2021-10-11 17:49:00|344.93|342.53|345.07|342.67|345.07|342.67|344.93|342.53|0
1633974550000|2021-10-11 17:49:10|345.37|342.97|345.66|343.26|345.66|343.26|345.37|342.97|0
1633974560000|2021-10-11 17:49:20|346.25|343.85|345.81|343.41|346.25|343.85|345.81|343.41|0
1633974570000|2021-10-11 17:49:30|345.51|343.11|345.66|343.26|345.66|343.26|345.37|342.97|0
1633974580000|2021-10-11 17:49:40|345.95|343.55|345.95|343.55|346.1|343.7|345.95|343.55|0
1633974590000|2021-10-11 17:49:50|345.81|343.41|345.81|343.41|345.81|343.41|345.66|343.26|0
1633974600000|2021-10-11 17:50:00|345.66|343.26|345.66|343.26|345.66|343.26|345.51|343.11|0
1633974610000|2021-10-11 17:50:10|345.51|343.11|345.81|343.41|345.81|343.41|345.37|342.97|0
1633974620000|2021-10-11 17:50:20|345.66|343.26|345.81|343.41|345.81|343.41|345.66|343.26|0
1633974630000|2021-10-11 17:50:30|345.66|343.26|345.81|343.41|345.95|343.55|345.66|343.26|0
1633974640000|2021-10-11 17:50:40|345.66|343.26|345.95|343.55|345.95|343.55|345.66|343.26|0
1633974650000|2021-10-11 17:50:50|346.1|343.7|346.39|343.99|346.54|344.14|346.1|343.7|0
1633974660000|2021-10-11 17:51:00|346.1|343.7|346.25|343.85|346.39|343.99|346.1|343.7|0
1633974670000|2021-10-11 17:51:10|346.39|343.99|346.39|343.99|346.39|343.99|346.25|343.85|0
1633974680000|2021-10-11 17:51:20|346.25|343.85|346.1|343.7|346.39|343.99|346.1|343.7|0
1633974690000|2021-10-11 17:51:30|345.95|343.55|345.81|343.41|345.95|343.55|345.66|343.26|0
1633974700000|2021-10-11 17:51:40|345.66|343.26|345.81|343.41|345.81|343.41|345.66|343.26|0
1633974710000|2021-10-11 17:51:50|345.66|343.26|345.66|343.26|345.81|343.41|345.66|343.26|0
1633974720000|2021-10-11 17:52:00|345.51|343.11|345.51|343.11|345.51|343.11|345.51|343.11|0
1633974730000|2021-10-11 17:52:10|345.37|342.97|345.51|343.11|345.51|343.11|345.22|342.82|0
1633974740000|2021-10-11 17:52:20|345.37|342.97|344.93|342.53|345.37|342.97|344.93|342.53|0
1633974750000|2021-10-11 17:52:30|345.07|342.67|345.37|342.97|345.37|342.97|345.07|342.67|0
1633974760000|2021-10-11 17:52:40|345.95|343.55|345.95|343.55|345.95|343.55|345.95|343.55|0
1633974770000|2021-10-11 17:52:50|346.1|343.7|346.25|343.85|346.25|343.85|346.1|343.7|0
1633974780000|2021-10-11 17:53:00|346.1|343.7|346.1|343.7|346.25|343.85|346.1|343.7|0
1633974790000|2021-10-11 17:53:10|346.25|343.85|346.39|343.99|346.39|343.99|346.25|343.85|0
1633974800000|2021-10-11 17:53:20|346.54|344.14|346.54|344.14|346.54|344.14|346.39|343.99|0
1633974810000|2021-10-11 17:53:30|346.25|343.85|346.54|344.14|346.54|344.14|346.25|343.85|0
1633974820000|2021-10-11 17:53:40|346.39|343.99|346.83|344.43|346.98|344.58|346.39|343.99|0
1633974830000|2021-10-11 17:53:50|346.69|344.29|346.98|344.58|347.13|344.73|346.69|344.29|0
1633974840000|2021-10-11 17:54:00|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1633974850000|2021-10-11 17:54:10|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1633974860000|2021-10-11 17:54:20|347.13|344.73|347.42|345.02|347.57|345.17|347.13|344.73|0
1633974870000|2021-10-11 17:54:30|347.28|344.88|347.42|345.02|347.42|345.02|347.28|344.88|0
1633974880000|2021-10-11 17:54:40|347.57|345.17|347.42|345.02|347.57|345.17|347.42|345.02|0
1633974890000|2021-10-11 17:54:50|347.57|345.17|347.42|345.02|347.57|345.17|347.42|345.02|0
1633974900000|2021-10-11 17:55:00|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1633974910000|2021-10-11 17:55:10|347.28|344.88|347.13|344.73|347.42|345.02|347.13|344.73|0
1633974920000|2021-10-11 17:55:20|346.98|344.58|347.13|344.73|347.13|344.73|346.98|344.58|0
1633974930000|2021-10-11 17:55:30|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1633974940000|2021-10-11 17:55:40|346.83|344.43|346.69|344.29|346.83|344.43|346.54|344.14|0
1633974950000|2021-10-11 17:55:50|346.25|343.85|346.25|343.85|346.39|343.99|346.25|343.85|0
1633974960000|2021-10-11 17:56:00|346.54|344.14|346.54|344.14|346.54|344.14|346.39|343.99|0
1633974970000|2021-10-11 17:56:10|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1633974980000|2021-10-11 17:56:20|346.83|344.43|347.13|344.73|347.13|344.73|346.83|344.43|0
1633974990000|2021-10-11 17:56:30|346.98|344.58|346.54|344.14|346.98|344.58|346.54|344.14|0
1633975000000|2021-10-11 17:56:40|346.25|343.85|346.25|343.85|346.25|343.85|346.1|343.7|0
1633975010000|2021-10-11 17:56:50|346.39|343.99|346.25|343.85|346.69|344.29|346.25|343.85|0
1633975020000|2021-10-11 17:57:00|346.1|343.7|346.25|343.85|346.39|343.99|346.1|343.7|0
1633975030000|2021-10-11 17:57:10|346.39|343.99|346.24|343.84|346.54|344.14|346.24|343.84|0
1633975040000|2021-10-11 17:57:20|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1633975050000|2021-10-11 17:57:30|346.24|343.84|346.24|343.84|346.24|343.84|346.1|343.7|0
1633975060000|2021-10-11 17:57:40|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1633975070000|2021-10-11 17:57:50|346.69|344.29|346.69|344.29|346.83|344.43|346.69|344.29|0
1633975080000|2021-10-11 17:58:00|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1633975090000|2021-10-11 17:58:10|346.69|344.29|346.69|344.29|346.83|344.43|346.54|344.14|0
1633975100000|2021-10-11 17:58:20|346.54|344.14|346.98|344.58|346.98|344.58|346.54|344.14|0
1633975110000|2021-10-11 17:58:30|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1633975120000|2021-10-11 17:58:40|346.98|344.58|346.98|344.58|346.98|344.58|346.83|344.43|0
1633975130000|2021-10-11 17:58:50|347.13|344.73|347.57|345.17|347.57|345.17|347.13|344.73|0
1633975140000|2021-10-11 17:59:00|347.13|344.73|346.69|344.29|347.13|344.73|346.69|344.29|0
1633975150000|2021-10-11 17:59:10|346.76|344.36|347.13|344.73|347.13|344.73|346.76|344.36|0
1633975160000|2021-10-11 17:59:20|346.98|344.58|346.83|344.43|346.98|344.58|346.69|344.29|0
1633975170000|2021-10-11 17:59:30|346.69|344.29|346.83|344.43|346.83|344.43|346.69|344.29|0
1633975180000|2021-10-11 17:59:40|346.68|344.28|346.83|344.43|346.83|344.43|346.68|344.28|0
1633975190000|2021-10-11 17:59:50|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1633975200000|2021-10-11 18:00:00|347.13|344.73|346.68|344.28|347.13|344.73|346.68|344.28|0
1633975210000|2021-10-11 18:00:10|346.54|344.14|346.54|344.14|346.68|344.28|346.54|344.14|0
1633975220000|2021-10-11 18:00:20|346.68|344.28|346.39|343.99|346.68|344.28|346.39|343.99|0
1633975230000|2021-10-11 18:00:30|346.83|344.43|346.83|344.43|346.83|344.43|346.68|344.28|0
1633975240000|2021-10-11 18:00:40|346.68|344.28|346.39|343.99|346.68|344.28|346.39|343.99|0
1633975260000|2021-10-11 18:01:00|346.54|344.14|346.39|343.99|346.68|344.28|346.39|343.99|0
1633975270000|2021-10-11 18:01:10|346.68|344.28|346.98|344.58|346.98|344.58|346.68|344.28|0
1633975280000|2021-10-11 18:01:20|346.83|344.43|346.98|344.58|346.98|344.58|346.83|344.43|0
1633975290000|2021-10-11 18:01:30|346.83|344.43|347.13|344.73|347.13|344.73|346.83|344.43|0
1633975300000|2021-10-11 18:01:40|346.98|344.58|347.27|344.87|347.27|344.87|346.83|344.43|0
1633975310000|2021-10-11 18:01:50|347.42|345.02|347.42|345.02|347.57|345.17|347.42|345.02|0
1633975320000|2021-10-11 18:02:00|347.13|344.73|347.57|345.17|347.57|345.17|347.13|344.73|0
1633975330000|2021-10-11 18:02:10|347.49|345.09|347.42|345.02|347.49|345.09|347.27|344.87|0
1633975340000|2021-10-11 18:02:20|347.27|344.87|347.13|344.73|347.27|344.87|347.13|344.73|0
1633975350000|2021-10-11 18:02:30|347.05|344.65|347.42|345.02|347.42|345.02|346.98|344.58|0
1633975360000|2021-10-11 18:02:40|347.13|344.73|347.12|344.72|347.27|344.87|347.12|344.72|0
1633975370000|2021-10-11 18:02:50|346.98|344.58|346.54|344.14|346.98|344.58|346.54|344.14|0
1633975380000|2021-10-11 18:03:00|346.68|344.28|347.12|344.72|347.12|344.72|346.68|344.28|0
1633975390000|2021-10-11 18:03:10|346.83|344.43|346.98|344.58|346.98|344.58|346.75|344.35|0
1633975400000|2021-10-11 18:03:20|347.12|344.72|347.27|344.87|347.27|344.87|346.98|344.58|0
1633975410000|2021-10-11 18:03:30|347.12|344.72|346.83|344.43|347.12|344.72|346.83|344.43|0
1633975420000|2021-10-11 18:03:40|346.98|344.58|346.83|344.43|346.98|344.58|346.83|344.43|0
1633975430000|2021-10-11 18:03:50|346.98|344.58|346.98|344.58|346.98|344.58|346.83|344.43|0
1633975450000|2021-10-11 18:04:10|346.68|344.28|346.83|344.43|346.83|344.43|346.68|344.28|0
1633975460000|2021-10-11 18:04:20|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1633975470000|2021-10-11 18:04:30|346.98|344.58|347.12|344.72|347.12|344.72|346.98|344.58|0
1633975480000|2021-10-11 18:04:40|346.98|344.58|347.27|344.87|347.27|344.87|346.98|344.58|0
1633975490000|2021-10-11 18:04:50|347.42|345.02|347.71|345.31|347.71|345.31|347.42|345.02|0
1633975500000|2021-10-11 18:05:00|347.42|345.02|347.27|344.87|347.42|345.02|347.27|344.87|0
1633975510000|2021-10-11 18:05:10|347.42|345.02|347.27|344.87|347.57|345.17|347.27|344.87|0
1633975520000|2021-10-11 18:05:20|347.57|345.17|347.42|345.02|347.71|345.31|347.42|345.02|0
1633975530000|2021-10-11 18:05:30|347.57|345.17|347.57|345.17|347.57|345.17|347.42|345.02|0
1633975540000|2021-10-11 18:05:40|347.71|345.31|347.71|345.31|347.71|345.31|347.57|345.17|0
1633975550000|2021-10-11 18:05:50|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1633975560000|2021-10-11 18:06:00|347.71|345.31|347.86|345.46|347.86|345.46|347.71|345.31|0
1633975570000|2021-10-11 18:06:10|348.01|345.61|348.15|345.75|348.15|345.75|348.01|345.61|0
1633975580000|2021-10-11 18:06:20|348.01|345.61|348.45|346.05|348.45|346.05|348.01|345.61|0
1633975590000|2021-10-11 18:06:30|348.3|345.9|348.15|345.75|348.3|345.9|348.01|345.61|0
1633975600000|2021-10-11 18:06:40|348.3|345.9|348.15|345.75|348.3|345.9|348.15|345.75|0
1633975610000|2021-10-11 18:06:50|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1633975620000|2021-10-11 18:07:00|347.71|345.31|348.3|345.9|348.3|345.9|347.71|345.31|0
1633975630000|2021-10-11 18:07:10|348.45|346.05|348.89|346.49|348.89|346.49|348.45|346.05|0
1633975640000|2021-10-11 18:07:20|349.04|346.64|348.89|346.49|349.04|346.64|348.89|346.49|0
1633975650000|2021-10-11 18:07:30|349.04|346.64|348.89|346.49|349.04|346.64|348.89|346.49|0
1633975670000|2021-10-11 18:07:50|348.74|346.34|348.89|346.49|349.04|346.64|348.74|346.34|0
1633975680000|2021-10-11 18:08:00|348.6|346.2|348.6|346.2|348.74|346.34|348.6|346.2|0
1633975690000|2021-10-11 18:08:10|348.45|346.05|348.74|346.34|348.74|346.34|348.45|346.05|0
1633975700000|2021-10-11 18:08:20|349.04|346.64|349.04|346.64|349.04|346.64|348.89|346.49|0
1633975710000|2021-10-11 18:08:30|349.19|346.79|349.04|346.64|349.19|346.79|349.04|346.64|0
1633975720000|2021-10-11 18:08:40|349.19|346.79|349.33|346.93|349.33|346.93|349.19|346.79|0
1633975730000|2021-10-11 18:08:50|349.48|347.08|349.48|347.08|349.63|347.23|349.48|347.08|0
1633975740000|2021-10-11 18:09:00|349.19|346.79|349.33|346.93|349.33|346.93|349.04|346.64|0
1633975750000|2021-10-11 18:09:10|349.48|347.08|349.33|346.93|349.48|347.08|349.33|346.93|0
1633975760000|2021-10-11 18:09:20|349.48|347.08|349.33|346.93|349.48|347.08|349.33|346.93|0
1633975780000|2021-10-11 18:09:40|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1633975800000|2021-10-11 18:10:00|349.63|347.23|349.48|347.08|349.63|347.23|349.48|347.08|0
1633975810000|2021-10-11 18:10:10|349.33|346.93|349.63|347.23|349.63|347.23|349.33|346.93|0
1633975820000|2021-10-11 18:10:20|349.33|346.93|349.33|346.93|349.48|347.08|349.33|346.93|0
1633975830000|2021-10-11 18:10:30|349.48|347.08|349.33|346.93|349.48|347.08|349.33|346.93|0
1633975840000|2021-10-11 18:10:40|349.63|347.23|350.07|347.67|350.07|347.67|349.63|347.23|0
1633975850000|2021-10-11 18:10:50|350.22|347.82|350.07|347.67|350.22|347.82|350.07|347.67|0
1633975860000|2021-10-11 18:11:00|349.78|347.38|349.92|347.52|349.92|347.52|349.78|347.38|0
1633975870000|2021-10-11 18:11:10|350.07|347.67|349.92|347.52|350.07|347.67|349.92|347.52|0
1633975880000|2021-10-11 18:11:20|350.22|347.82|350.66|348.26|350.66|348.26|350.22|347.82|0
1633975890000|2021-10-11 18:11:30|350.51|348.11|350.66|348.26|350.66|348.26|350.51|348.11|0
1633975900000|2021-10-11 18:11:40|350.51|348.11|350.37|347.97|350.51|348.11|350.37|347.97|0
1633975910000|2021-10-11 18:11:50|350.51|348.11|350.66|348.26|350.96|348.56|350.51|348.11|0
1633975920000|2021-10-11 18:12:00|350.81|348.41|350.51|348.11|350.81|348.41|350.37|347.97|0
1633975930000|2021-10-11 18:12:10|350.37|347.97|350.66|348.26|350.66|348.26|350.37|347.97|0
1633975940000|2021-10-11 18:12:20|350.51|348.11|350.51|348.11|350.66|348.26|350.51|348.11|0
1633975960000|2021-10-11 18:12:40|350.37|347.97|350.22|347.82|350.37|347.97|350.07|347.67|0
1633975970000|2021-10-11 18:12:50|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1633975980000|2021-10-11 18:13:00|350.22|347.82|350.22|347.82|350.22|347.82|350.07|347.67|0
1633975990000|2021-10-11 18:13:10|350.07|347.67|350.22|347.82|350.22|347.82|350.07|347.67|0
1633976000000|2021-10-11 18:13:20|350.37|347.97|350.22|347.82|350.37|347.97|350.22|347.82|0
1633976010000|2021-10-11 18:13:30|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1633976020000|2021-10-11 18:13:40|350.22|347.82|350.22|347.82|350.37|347.97|350.22|347.82|0
1633976030000|2021-10-11 18:13:50|350.37|347.97|350.51|348.11|350.51|348.11|350.37|347.97|0
1633976040000|2021-10-11 18:14:00|350.66|348.26|350.51|348.11|350.66|348.26|350.51|348.11|0
1633976050000|2021-10-11 18:14:10|350.37|347.97|350.51|348.11|350.51|348.11|350.37|347.97|0
1633976060000|2021-10-11 18:14:20|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1633976080000|2021-10-11 18:14:40|350.51|348.11|350.73|348.33|350.81|348.41|350.51|348.11|0
1633976090000|2021-10-11 18:14:50|350.66|348.26|350.66|348.26|350.81|348.41|350.66|348.26|0
1633976100000|2021-10-11 18:15:00|350.81|348.41|350.96|348.56|350.96|348.56|350.81|348.41|0
1633976110000|2021-10-11 18:15:10|351.1|348.7|351.25|348.85|351.25|348.85|351.1|348.7|0
1633976120000|2021-10-11 18:15:20|351.1|348.7|351.4|349|351.4|349|351.1|348.7|0
1633976130000|2021-10-11 18:15:30|351.55|349.15|351.85|349.45|351.85|349.45|351.55|349.15|0
1633976140000|2021-10-11 18:15:40|351.7|349.3|351.7|349.3|351.7|349.3|351.55|349.15|0
1633976160000|2021-10-11 18:16:00|351.4|349|351.4|349|351.4|349|351.25|348.85|0
1633976170000|2021-10-11 18:16:10|351.55|349.15|351.7|349.3|351.7|349.3|351.55|349.15|0
1633976180000|2021-10-11 18:16:20|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1633976190000|2021-10-11 18:16:30|351.7|349.3|351.84|349.44|351.84|349.44|351.7|349.3|0
1633976200000|2021-10-11 18:16:40|351.7|349.3|351.55|349.15|351.7|349.3|351.55|349.15|0
1633976210000|2021-10-11 18:16:50|351.7|349.3|351.84|349.44|351.84|349.44|351.7|349.3|0
1633976220000|2021-10-11 18:17:00|351.7|349.3|351.4|349|351.7|349.3|351.4|349|0
1633976230000|2021-10-11 18:17:10|351.32|348.92|351.25|348.85|351.32|348.92|351.1|348.7|0
1633976240000|2021-10-11 18:17:20|351.1|348.7|351.1|348.7|351.25|348.85|351.1|348.7|0
1633976250000|2021-10-11 18:17:30|350.81|348.41|350.51|348.11|350.81|348.41|350.51|348.11|0
1633976260000|2021-10-11 18:17:40|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1633976270000|2021-10-11 18:17:50|350.51|348.11|350.66|348.26|350.73|348.33|350.51|348.11|0
1633976280000|2021-10-11 18:18:00|350.73|348.33|350.81|348.41|350.88|348.48|350.73|348.33|0
1633976290000|2021-10-11 18:18:10|350.66|348.26|350.66|348.26|350.81|348.41|350.66|348.26|0
1633976300000|2021-10-11 18:18:20|350.81|348.41|350.66|348.26|350.81|348.41|350.66|348.26|0
1633976310000|2021-10-11 18:18:30|350.81|348.41|350.66|348.26|350.81|348.41|350.66|348.26|0
1633976320000|2021-10-11 18:18:40|350.36|347.96|350.07|347.67|350.36|347.96|350.07|347.67|0
1633976330000|2021-10-11 18:18:50|350.22|347.82|350.22|347.82|350.22|347.82|350.22|347.82|0
1633976340000|2021-10-11 18:19:00|350.07|347.67|350.07|347.67|350.07|347.67|349.92|347.52|0
1633976350000|2021-10-11 18:19:10|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1633976360000|2021-10-11 18:19:20|349.77|347.37|349.48|347.08|349.77|347.37|349.33|346.93|0
1633976370000|2021-10-11 18:19:30|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1633976380000|2021-10-11 18:19:40|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1633976390000|2021-10-11 18:19:50|349.33|346.93|349.48|347.08|349.48|347.08|349.33|346.93|0
1633976400000|2021-10-11 18:20:00|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1633976410000|2021-10-11 18:20:10|349.18|346.78|348.89|346.49|349.25|346.85|348.89|346.49|0
1633976420000|2021-10-11 18:20:20|348.74|346.34|348.59|346.19|348.74|346.34|348.44|346.04|0
1633976430000|2021-10-11 18:20:30|348.44|346.04|348.59|346.19|348.59|346.19|348.44|346.04|0
1633976440000|2021-10-11 18:20:40|348.44|346.04|348.44|346.04|348.44|346.04|348.15|345.75|0
1633976450000|2021-10-11 18:20:50|348.3|345.9|348.15|345.75|348.3|345.9|348.15|345.75|0
1633976460000|2021-10-11 18:21:00|348|345.6|348.15|345.75|348.59|346.19|348|345.6|0
1633976470000|2021-10-11 18:21:10|348.3|345.9|348.59|346.19|348.59|346.19|348.3|345.9|0
1633976480000|2021-10-11 18:21:20|348.44|346.04|348.44|346.04|348.44|346.04|348.3|345.9|0
1633976490000|2021-10-11 18:21:30|348.66|346.26|348.89|346.49|349.03|346.63|348.66|346.26|0
1633976510000|2021-10-11 18:21:50|348.74|346.34|348.89|346.49|348.89|346.49|348.74|346.34|0
1633976520000|2021-10-11 18:22:00|349.03|346.63|348.89|346.49|349.03|346.63|348.74|346.34|0
1633976530000|2021-10-11 18:22:10|349.03|346.63|348.89|346.49|349.03|346.63|348.89|346.49|0
1633976540000|2021-10-11 18:22:20|348.74|346.34|348.74|346.34|348.89|346.49|348.74|346.34|0
1633976550000|2021-10-11 18:22:30|348.89|346.49|348.74|346.34|348.89|346.49|348.59|346.19|0
1633976560000|2021-10-11 18:22:40|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1633976570000|2021-10-11 18:22:50|348.74|346.34|348.59|346.19|348.74|346.34|348.59|346.19|0
1633976580000|2021-10-11 18:23:00|348.44|346.04|348.29|345.89|348.44|346.04|348.15|345.75|0
1633976590000|2021-10-11 18:23:10|348.44|346.04|348.15|345.75|348.44|346.04|348.15|345.75|0
1633976600000|2021-10-11 18:23:20|348.29|345.89|348.15|345.75|348.29|345.89|348.15|345.75|0
1633976610000|2021-10-11 18:23:30|348.29|345.89|348.22|345.82|348.29|345.89|348.22|345.82|0
1633976620000|2021-10-11 18:23:40|348.29|345.89|348.15|345.75|348.29|345.89|348|345.6|0
1633976630000|2021-10-11 18:23:50|348|345.6|348.15|345.75|348.15|345.75|348|345.6|0
1633976640000|2021-10-11 18:24:00|348|345.6|347.56|345.16|348|345.6|347.56|345.16|0
1633976650000|2021-10-11 18:24:10|347.71|345.31|347.56|345.16|347.85|345.45|347.56|345.16|0
1633976660000|2021-10-11 18:24:20|346.97|344.57|346.82|344.42|346.97|344.57|346.82|344.42|0
1633976670000|2021-10-11 18:24:30|347.12|344.72|347.26|344.86|347.41|345.01|347.12|344.72|0
1633976680000|2021-10-11 18:24:40|347.41|345.01|347.26|344.86|347.41|345.01|347.26|344.86|0
1633976690000|2021-10-11 18:24:50|347.12|344.72|346.82|344.42|347.12|344.72|346.82|344.42|0
1633976700000|2021-10-11 18:25:00|347.12|344.72|346.82|344.42|347.12|344.72|346.67|344.27|0
1633976710000|2021-10-11 18:25:10|346.97|344.57|347.26|344.86|347.26|344.86|346.97|344.57|0
1633976720000|2021-10-11 18:25:20|347.41|345.01|347.26|344.86|347.41|345.01|347.26|344.86|0
1633976730000|2021-10-11 18:25:30|347.19|344.79|347.26|344.86|347.26|344.86|347.19|344.79|0
1633976740000|2021-10-11 18:25:40|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1633976750000|2021-10-11 18:25:50|346.67|344.27|345.94|343.54|346.67|344.27|345.94|343.54|0
1633976760000|2021-10-11 18:26:00|346.09|343.69|346.09|343.69|346.09|343.69|345.94|343.54|0
1633976770000|2021-10-11 18:26:10|346.53|344.13|346.67|344.27|346.67|344.27|346.38|343.98|0
1633976780000|2021-10-11 18:26:20|346.82|344.42|346.82|344.42|346.82|344.42|346.67|344.27|0
1633976790000|2021-10-11 18:26:30|346.67|344.27|346.09|343.69|346.67|344.27|346.09|343.69|0
1633976800000|2021-10-11 18:26:40|346.23|343.83|346.38|343.98|346.38|343.98|346.23|343.83|0
1633976810000|2021-10-11 18:26:50|346.53|344.13|346.67|344.27|346.67|344.27|346.53|344.13|0
1633976820000|2021-10-11 18:27:00|346.82|344.42|347.12|344.72|347.12|344.72|346.82|344.42|0
1633976830000|2021-10-11 18:27:10|346.97|344.57|346.67|344.27|346.97|344.57|346.53|344.13|0
1633976840000|2021-10-11 18:27:20|346.38|343.98|346.74|344.34|346.74|344.34|346.38|343.98|0
1633976850000|2021-10-11 18:27:30|346.67|344.27|346.53|344.13|346.67|344.27|346.53|344.13|0
1633976860000|2021-10-11 18:27:40|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1633976870000|2021-10-11 18:27:50|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1633976880000|2021-10-11 18:28:00|346.38|343.98|346.38|343.98|346.53|344.13|346.38|343.98|0
1633976890000|2021-10-11 18:28:10|346.53|344.13|346.23|343.83|346.53|344.13|346.23|343.83|0
1633976900000|2021-10-11 18:28:20|346.38|343.98|346.23|343.83|346.38|343.98|346.23|343.83|0
1633976910000|2021-10-11 18:28:30|346.67|344.27|346.38|343.98|346.67|344.27|346.38|343.98|0
1633976920000|2021-10-11 18:28:40|346.53|344.13|346.38|343.98|346.53|344.13|346.38|343.98|0
1633976930000|2021-10-11 18:28:50|346.45|344.05|346.67|344.27|346.67|344.27|346.45|344.05|0
1633976940000|2021-10-11 18:29:00|346.89|344.49|346.67|344.27|346.97|344.57|346.67|344.27|0
1633976950000|2021-10-11 18:29:10|346.82|344.42|346.67|344.27|346.82|344.42|346.67|344.27|0
1633976960000|2021-10-11 18:29:20|346.82|344.42|346.67|344.27|346.82|344.42|346.67|344.27|0
1633976980000|2021-10-11 18:29:40|346.53|344.13|346.97|344.57|346.97|344.57|346.53|344.13|0
1633976990000|2021-10-11 18:29:50|347.11|344.71|347.41|345.01|347.41|345.01|347.11|344.71|0
1633977000000|2021-10-11 18:30:00|347.11|344.71|347.26|344.86|347.26|344.86|347.11|344.71|0
1633977010000|2021-10-11 18:30:10|347.41|345.01|347.11|344.71|347.41|345.01|347.11|344.71|0
1633977020000|2021-10-11 18:30:20|346.97|344.57|347.41|345.01|347.41|345.01|346.97|344.57|0
1633977030000|2021-10-11 18:30:30|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1633977040000|2021-10-11 18:30:40|347.85|345.45|348.14|345.74|348.14|345.74|347.85|345.45|0
1633977050000|2021-10-11 18:30:50|348.44|346.04|348.29|345.89|348.44|346.04|348.29|345.89|0
1633977060000|2021-10-11 18:31:00|348|345.6|348|345.6|348|345.6|347.85|345.45|0
1633977070000|2021-10-11 18:31:10|347.85|345.45|347.56|345.16|347.85|345.45|347.56|345.16|0
1633977080000|2021-10-11 18:31:20|347.41|345.01|347.41|345.01|347.56|345.16|347.41|345.01|0
1633977090000|2021-10-11 18:31:30|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1633977100000|2021-10-11 18:31:40|347.7|345.3|347.55|345.15|347.7|345.3|347.55|345.15|0
1633977110000|2021-10-11 18:31:50|347.7|345.3|347.41|345.01|347.7|345.3|347.41|345.01|0
1633977120000|2021-10-11 18:32:00|347.55|345.15|348.29|345.89|348.29|345.89|347.55|345.15|0
1633977130000|2021-10-11 18:32:10|348.14|345.74|348|345.6|348.14|345.74|348|345.6|0
1633977140000|2021-10-11 18:32:20|348.14|345.74|348.14|345.74|348.14|345.74|348|345.6|0
1633977150000|2021-10-11 18:32:30|348|345.6|348|345.6|348|345.6|348|345.6|0
1633977160000|2021-10-11 18:32:40|348.14|345.74|348.14|345.74|348.14|345.74|348|345.6|0
1633977170000|2021-10-11 18:32:50|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1633977180000|2021-10-11 18:33:00|348.29|345.89|347.7|345.3|348.29|345.89|347.7|345.3|0
1633977190000|2021-10-11 18:33:10|347.85|345.45|347.7|345.3|347.85|345.45|347.7|345.3|0
1633977200000|2021-10-11 18:33:20|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1633977210000|2021-10-11 18:33:30|348|345.6|347.85|345.45|348|345.6|347.85|345.45|0
1633977220000|2021-10-11 18:33:40|347.7|345.3|347.7|345.3|347.7|345.3|347.55|345.15|0
1633977230000|2021-10-11 18:33:50|347.85|345.45|347.7|345.3|347.85|345.45|347.7|345.3|0
1633977240000|2021-10-11 18:34:00|348|345.6|347.11|344.71|348|345.6|346.82|344.42|0
1633977250000|2021-10-11 18:34:10|346.97|344.57|346.38|343.98|346.97|344.57|346.38|343.98|0
1633977260000|2021-10-11 18:34:20|346.52|344.12|346.67|344.27|346.67|344.27|346.38|343.98|0
1633977270000|2021-10-11 18:34:30|346.82|344.42|346.97|344.57|346.97|344.57|346.82|344.42|0
1633977280000|2021-10-11 18:34:40|347.11|344.71|347.55|345.15|347.55|345.15|347.11|344.71|0
1633977290000|2021-10-11 18:34:50|347.7|345.3|347.85|345.45|348|345.6|347.7|345.3|0
1633977300000|2021-10-11 18:35:00|347.7|345.3|347.55|345.15|347.7|345.3|347.55|345.15|0
1633977310000|2021-10-11 18:35:10|347.41|345.01|346.82|344.42|347.41|345.01|346.82|344.42|0
1633977320000|2021-10-11 18:35:20|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1633977330000|2021-10-11 18:35:30|346.82|344.42|346.38|343.98|346.82|344.42|346.38|343.98|0
1633977340000|2021-10-11 18:35:40|346.52|344.12|346.52|344.12|346.52|344.12|346.38|343.98|0
1633977350000|2021-10-11 18:35:50|346.23|343.83|346.52|344.12|346.52|344.12|346.23|343.83|0
1633977360000|2021-10-11 18:36:00|346.67|344.27|346.82|344.42|346.96|344.56|346.67|344.27|0
1633977370000|2021-10-11 18:36:10|346.96|344.56|346.96|344.56|347.11|344.71|346.96|344.56|0
1633977380000|2021-10-11 18:36:20|346.74|344.34|346.67|344.27|346.74|344.34|346.67|344.27|0
1633977390000|2021-10-11 18:36:30|346.52|344.12|347.11|344.71|347.11|344.71|346.52|344.12|0
1633977400000|2021-10-11 18:36:40|347.26|344.86|347.26|344.86|347.26|344.86|346.96|344.56|0
1633977410000|2021-10-11 18:36:50|347.11|344.71|346.96|344.56|347.11|344.71|346.82|344.42|0
1633977420000|2021-10-11 18:37:00|347.11|344.71|346.96|344.56|347.11|344.71|346.82|344.42|0
1633977430000|2021-10-11 18:37:10|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1633977440000|2021-10-11 18:37:20|347.26|344.86|347.26|344.86|347.26|344.86|347.26|344.86|0
1633977450000|2021-10-11 18:37:30|346.96|344.56|346.82|344.42|346.96|344.56|346.82|344.42|0
1633977460000|2021-10-11 18:37:40|346.96|344.56|346.82|344.42|346.96|344.56|346.82|344.42|0
1633977470000|2021-10-11 18:37:50|346.96|344.56|346.82|344.42|346.96|344.56|346.67|344.27|0
1633977480000|2021-10-11 18:38:00|346.67|344.27|346.23|343.83|346.67|344.27|346.23|343.83|0
1633977490000|2021-10-11 18:38:10|346.52|344.12|346.38|343.98|346.52|344.12|346.38|343.98|0
1633977500000|2021-10-11 18:38:20|346.23|343.83|346.38|343.98|346.38|343.98|346.23|343.83|0
1633977510000|2021-10-11 18:38:30|346.67|344.27|346.52|344.12|346.67|344.27|346.52|344.12|0
1633977520000|2021-10-11 18:38:40|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1633977530000|2021-10-11 18:38:50|347.11|344.71|346.96|344.56|347.11|344.71|346.82|344.42|0
1633977540000|2021-10-11 18:39:00|346.82|344.42|346.38|343.98|346.82|344.42|346.38|343.98|0
1633977550000|2021-10-11 18:39:10|346.67|344.27|346.37|343.97|346.67|344.27|346.37|343.97|0
1633977560000|2021-10-11 18:39:20|346.52|344.12|346.67|344.27|346.82|344.42|346.52|344.12|0
1633977570000|2021-10-11 18:39:30|346.52|344.12|345.79|343.39|346.67|344.27|345.79|343.39|0
1633977580000|2021-10-11 18:39:40|345.93|343.53|345.79|343.39|345.93|343.53|345.64|343.24|0
1633977590000|2021-10-11 18:39:50|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1633977600000|2021-10-11 18:40:00|345.64|343.24|345.93|343.53|346.08|343.68|345.64|343.24|0
1633977610000|2021-10-11 18:40:10|346.08|343.68|346.08|343.68|346.08|343.68|345.79|343.39|0
1633977620000|2021-10-11 18:40:20|346.23|343.83|346.52|344.12|346.52|344.12|346.08|343.68|0
1633977630000|2021-10-11 18:40:30|346.37|343.97|345.93|343.53|346.37|343.97|345.93|343.53|0
1633977640000|2021-10-11 18:40:40|346.08|343.68|345.79|343.39|346.08|343.68|345.64|343.24|0
1633977650000|2021-10-11 18:40:50|345.93|343.53|345.93|343.53|345.93|343.53|345.86|343.46|0
1633977660000|2021-10-11 18:41:00|345.79|343.39|346.08|343.68|346.08|343.68|345.79|343.39|0
1633977670000|2021-10-11 18:41:10|346.23|343.83|346.37|343.97|346.37|343.97|346.23|343.83|0
1633977680000|2021-10-11 18:41:20|346.23|343.83|346.23|343.83|346.23|343.83|346.08|343.68|0
1633977690000|2021-10-11 18:41:30|346.37|343.97|346.37|343.97|346.37|343.97|346.23|343.83|0
1633977700000|2021-10-11 18:41:40|346.52|344.12|346.67|344.27|346.96|344.56|346.52|344.12|0
1633977710000|2021-10-11 18:41:50|346.82|344.42|346.96|344.56|346.96|344.56|346.82|344.42|0
1633977720000|2021-10-11 18:42:00|347.26|344.86|347.26|344.86|347.26|344.86|347.11|344.71|0
1633977730000|2021-10-11 18:42:10|347.4|345|347.26|344.86|347.4|345|347.26|344.86|0
1633977740000|2021-10-11 18:42:20|347.4|345|347.26|344.86|347.4|345|347.26|344.86|0
1633977750000|2021-10-11 18:42:30|347.11|344.71|347.26|344.86|347.4|345|347.11|344.71|0
1633977760000|2021-10-11 18:42:40|347.4|345|347.4|345|347.4|345|347.26|344.86|0
1633977770000|2021-10-11 18:42:50|347.55|345.15|348.29|345.89|348.29|345.89|347.55|345.15|0
1633977780000|2021-10-11 18:43:00|347.99|345.59|348.14|345.74|348.14|345.74|347.99|345.59|0
1633977790000|2021-10-11 18:43:10|347.99|345.59|347.99|345.59|347.99|345.59|347.84|345.44|0
1633977800000|2021-10-11 18:43:20|347.84|345.44|347.84|345.44|348.14|345.74|347.84|345.44|0
1633977810000|2021-10-11 18:43:30|347.99|345.59|347.84|345.44|347.99|345.59|347.84|345.44|0
1633977820000|2021-10-11 18:43:40|347.7|345.3|347.84|345.44|347.84|345.44|347.7|345.3|0
1633977840000|2021-10-11 18:44:00|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1633977850000|2021-10-11 18:44:10|347.84|345.44|347.99|345.59|347.99|345.59|347.84|345.44|0
1633977860000|2021-10-11 18:44:20|348.14|345.74|348.43|346.03|348.43|346.03|348.14|345.74|0
1633977870000|2021-10-11 18:44:30|348.29|345.89|347.99|345.59|348.29|345.89|347.99|345.59|0
1633977880000|2021-10-11 18:44:40|347.84|345.44|347.99|345.59|347.99|345.59|347.84|345.44|0
1633977890000|2021-10-11 18:44:50|347.84|345.44|347.7|345.3|347.84|345.44|347.7|345.3|0
1633977900000|2021-10-11 18:45:00|347.84|345.44|347.7|345.3|347.84|345.44|347.7|345.3|0
1633977910000|2021-10-11 18:45:10|347.99|345.59|348.14|345.74|348.14|345.74|347.99|345.59|0
1633977920000|2021-10-11 18:45:20|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1633977930000|2021-10-11 18:45:30|347.99|345.59|347.99|345.59|348.14|345.74|347.99|345.59|0
1633977940000|2021-10-11 18:45:40|348.14|345.74|348.14|345.74|348.14|345.74|347.99|345.59|0
1633977950000|2021-10-11 18:45:50|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1633977960000|2021-10-11 18:46:00|348.14|345.74|348.06|345.66|348.14|345.74|348.06|345.66|0
1633977970000|2021-10-11 18:46:10|348.14|345.74|347.7|345.3|348.14|345.74|347.7|345.3|0
1633977980000|2021-10-11 18:46:20|347.99|345.59|347.99|345.59|348.14|345.74|347.99|345.59|0
1633977990000|2021-10-11 18:46:30|347.7|345.3|347.55|345.15|347.7|345.3|347.4|345|0
1633978000000|2021-10-11 18:46:40|347.7|345.3|348.14|345.74|348.29|345.89|347.7|345.3|0
1633978010000|2021-10-11 18:46:50|347.99|345.59|347.84|345.44|347.99|345.59|347.84|345.44|0
1633978020000|2021-10-11 18:47:00|347.7|345.3|347.55|345.15|347.7|345.3|347.55|345.15|0
1633978030000|2021-10-11 18:47:10|347.7|345.3|348.14|345.74|348.14|345.74|347.7|345.3|0
1633978040000|2021-10-11 18:47:20|347.84|345.44|348.29|345.89|348.29|345.89|347.84|345.44|0
1633978050000|2021-10-11 18:47:30|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1633978060000|2021-10-11 18:47:40|347.99|345.59|347.99|345.59|347.99|345.59|347.84|345.44|0
1633978070000|2021-10-11 18:47:50|348.14|345.74|348.28|345.88|348.28|345.88|347.99|345.59|0
1633978080000|2021-10-11 18:48:00|348.14|345.74|348.28|345.88|348.28|345.88|347.99|345.59|0
1633978090000|2021-10-11 18:48:10|348.14|345.74|348.43|346.03|348.43|346.03|348.14|345.74|0
1633978100000|2021-10-11 18:48:20|348.58|346.18|349.02|346.62|349.02|346.62|348.58|346.18|0
1633978110000|2021-10-11 18:48:30|349.17|346.77|349.17|346.77|349.32|346.92|349.17|346.77|0
1633978120000|2021-10-11 18:48:40|349.32|346.92|349.32|346.92|349.32|346.92|349.17|346.77|0
1633978130000|2021-10-11 18:48:50|349.46|347.06|349.17|346.77|349.46|347.06|349.17|346.77|0
1633978140000|2021-10-11 18:49:00|349.32|346.92|349.32|346.92|349.32|346.92|349.02|346.62|0
1633978150000|2021-10-11 18:49:10|349.17|346.77|349.02|346.62|349.17|346.77|349.02|346.62|0
1633978160000|2021-10-11 18:49:20|348.87|346.47|349.02|346.62|349.02|346.62|348.87|346.47|0
1633978170000|2021-10-11 18:49:30|348.87|346.47|349.02|346.62|349.17|346.77|348.87|346.47|0
1633978180000|2021-10-11 18:49:40|348.87|346.47|348.58|346.18|348.87|346.47|348.58|346.18|0
1633978190000|2021-10-11 18:49:50|348.65|346.25|348.73|346.33|348.73|346.33|348.65|346.25|0
1633978200000|2021-10-11 18:50:00|348.58|346.18|348.73|346.33|348.73|346.33|348.58|346.18|0
1633978210000|2021-10-11 18:50:10|348.87|346.47|348.73|346.33|348.87|346.47|348.73|346.33|0
1633978220000|2021-10-11 18:50:20|348.58|346.18|348.14|345.74|348.58|346.18|348.14|345.74|0
1633978230000|2021-10-11 18:50:30|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1633978240000|2021-10-11 18:50:40|348.43|346.03|347.84|345.44|348.43|346.03|347.84|345.44|0
1633978250000|2021-10-11 18:50:50|347.69|345.29|347.25|344.85|347.69|345.29|346.81|344.41|0
1633978260000|2021-10-11 18:51:00|346.96|344.56|347.25|344.85|347.4|345|346.96|344.56|0
1633978270000|2021-10-11 18:51:10|347.11|344.71|346.52|344.12|347.11|344.71|346.52|344.12|0
1633978280000|2021-10-11 18:51:20|346.37|343.97|346.15|343.75|346.37|343.97|346.15|343.75|0
1633978290000|2021-10-11 18:51:30|346|343.6|345.93|343.53|346.08|343.68|345.49|343.09|0
1633978300000|2021-10-11 18:51:40|346.08|343.68|346.66|344.26|346.66|344.26|346.08|343.68|0
1633978310000|2021-10-11 18:51:50|346.81|344.41|346.66|344.26|346.81|344.41|346.52|344.12|0
1633978320000|2021-10-11 18:52:00|346.52|344.12|346.96|344.56|346.96|344.56|346.52|344.12|0
1633978330000|2021-10-11 18:52:10|346.81|344.41|346.96|344.56|346.96|344.56|346.81|344.41|0
1633978340000|2021-10-11 18:52:20|347.11|344.71|347.81|345.41|347.81|345.41|347.11|344.71|0
1633978350000|2021-10-11 18:52:30|347.96|345.56|347.66|345.26|347.96|345.56|347.66|345.26|0
1633978360000|2021-10-11 18:52:40|347.96|345.56|347.52|345.12|347.96|345.56|347.52|345.12|0
1633978370000|2021-10-11 18:52:50|347.66|345.26|347.96|345.56|347.96|345.56|347.66|345.26|0
1633978380000|2021-10-11 18:53:00|348.11|345.71|348.11|345.71|348.11|345.71|348.11|345.71|0
1633978390000|2021-10-11 18:53:10|348.32|345.92|348.11|345.71|348.32|345.92|348.11|345.71|0
1633978400000|2021-10-11 18:53:20|348.4|346|348.55|346.15|348.55|346.15|348.4|346|0
1633978410000|2021-10-11 18:53:30|348.4|346|348.4|346|348.4|346|348.25|345.85|0
1633978420000|2021-10-11 18:53:40|348.25|345.85|348.84|346.44|348.84|346.44|348.25|345.85|0
1633978430000|2021-10-11 18:53:50|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1633978440000|2021-10-11 18:54:00|348.84|346.44|348.4|346|348.84|346.44|348.32|345.92|0
1633978450000|2021-10-11 18:54:10|348.55|346.15|348.4|346|348.55|346.15|348.4|346|0
1633978460000|2021-10-11 18:54:20|348.25|345.85|348.4|346|348.4|346|348.25|345.85|0
1633978470000|2021-10-11 18:54:30|348.69|346.29|348.1|345.7|348.69|346.29|348.1|345.7|0
1633978480000|2021-10-11 18:54:40|348.25|345.85|348.25|345.85|348.25|345.85|348.1|345.7|0
1633978490000|2021-10-11 18:54:50|347.96|345.56|348.25|345.85|348.25|345.85|347.96|345.56|0
1633978500000|2021-10-11 18:55:00|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1633978510000|2021-10-11 18:55:10|347.66|345.26|348.1|345.7|348.1|345.7|347.66|345.26|0
1633978520000|2021-10-11 18:55:20|347.96|345.56|348.1|345.7|348.1|345.7|347.96|345.56|0
1633978530000|2021-10-11 18:55:30|348.25|345.85|348.25|345.85|348.32|345.92|348.1|345.7|0
1633978540000|2021-10-11 18:55:40|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1633978550000|2021-10-11 18:55:50|348.4|346|348.55|346.15|348.55|346.15|348.4|346|0
1633978560000|2021-10-11 18:56:00|348.69|346.29|348.84|346.44|348.84|346.44|348.69|346.29|0
1633978570000|2021-10-11 18:56:10|348.99|346.59|349.28|346.88|349.28|346.88|348.84|346.44|0
1633978580000|2021-10-11 18:56:20|349.43|347.03|349.73|347.33|349.73|347.33|349.43|347.03|0
1633978590000|2021-10-11 18:56:30|349.43|347.03|349.43|347.03|349.58|347.18|349.43|347.03|0
1633978600000|2021-10-11 18:56:40|349.58|347.18|349.73|347.33|349.73|347.33|349.58|347.18|0
1633978610000|2021-10-11 18:56:50|349.58|347.18|349.87|347.47|349.87|347.47|349.58|347.18|0
1633978620000|2021-10-11 18:57:00|349.73|347.33|349.43|347.03|349.73|347.33|349.43|347.03|0
1633978630000|2021-10-11 18:57:10|349.73|347.33|349.73|347.33|349.87|347.47|349.73|347.33|0
1633978640000|2021-10-11 18:57:20|349.58|347.18|349.73|347.33|349.73|347.33|349.58|347.18|0
1633978650000|2021-10-11 18:57:30|349.87|347.47|349.58|347.18|349.87|347.47|349.58|347.18|0
1633978660000|2021-10-11 18:57:40|349.43|347.03|349.58|347.18|349.58|347.18|349.43|347.03|0
1633978670000|2021-10-11 18:57:50|349.72|347.32|349.72|347.32|349.72|347.32|349.58|347.18|0
1633978680000|2021-10-11 18:58:00|349.58|347.18|349.58|347.18|349.72|347.32|349.58|347.18|0
1633978690000|2021-10-11 18:58:10|349.72|347.32|349.58|347.18|349.72|347.32|349.43|347.03|0
1633978700000|2021-10-11 18:58:20|349.43|347.03|349.58|347.18|349.58|347.18|349.43|347.03|0
1633978710000|2021-10-11 18:58:30|349.87|347.47|350.02|347.62|350.02|347.62|349.87|347.47|0
1633978720000|2021-10-11 18:58:40|350.17|347.77|350.61|348.21|350.61|348.21|350.17|347.77|0
1633978730000|2021-10-11 18:58:50|350.46|348.06|350.32|347.92|350.46|348.06|350.32|347.92|0
1633978740000|2021-10-11 18:59:00|350.02|347.62|350.32|347.92|350.32|347.92|350.02|347.62|0
1633978750000|2021-10-11 18:59:10|350.17|347.77|349.58|347.18|350.17|347.77|349.58|347.18|0
1633978760000|2021-10-11 18:59:20|349.72|347.32|349.87|347.47|349.87|347.47|349.72|347.32|0
1633978770000|2021-10-11 18:59:30|349.72|347.32|349.58|347.18|349.72|347.32|349.58|347.18|0
1633978780000|2021-10-11 18:59:40|349.87|347.47|350.02|347.62|350.02|347.62|349.87|347.47|0
1633978790000|2021-10-11 18:59:50|349.87|347.47|349.58|347.18|349.87|347.47|349.58|347.18|0
1633978800000|2021-10-11 19:00:00|349.43|347.03|349.28|346.88|349.43|347.03|349.28|346.88|0
1633978810000|2021-10-11 19:00:10|349.43|347.03|349.28|346.88|349.43|347.03|349.13|346.73|0
1633978820000|2021-10-11 19:00:20|349.13|346.73|349.58|347.18|349.58|347.18|349.13|346.73|0
1633978830000|2021-10-11 19:00:30|349.72|347.32|349.87|347.47|350.02|347.62|349.72|347.32|0
1633978840000|2021-10-11 19:00:40|350.02|347.62|350.46|348.06|350.46|348.06|350.02|347.62|0
1633978850000|2021-10-11 19:00:50|350.17|347.77|350.17|347.77|350.17|347.77|350.02|347.62|0
1633978860000|2021-10-11 19:01:00|350.02|347.62|350.02|347.62|350.02|347.62|350.02|347.62|0
1633978870000|2021-10-11 19:01:10|349.87|347.47|350.31|347.91|350.31|347.91|349.87|347.47|0
1633978880000|2021-10-11 19:01:20|350.17|347.77|350.31|347.91|350.31|347.91|350.02|347.62|0
1633978890000|2021-10-11 19:01:30|350.17|347.77|350.17|347.77|350.17|347.77|350.02|347.62|0
1633978900000|2021-10-11 19:01:40|350.31|347.91|350.61|348.21|350.61|348.21|350.31|347.91|0
1633978910000|2021-10-11 19:01:50|350.76|348.36|350.76|348.36|350.76|348.36|350.61|348.21|0
1633978920000|2021-10-11 19:02:00|350.02|347.62|350.31|347.91|350.31|347.91|350.02|347.62|0
1633978930000|2021-10-11 19:02:10|350.46|348.06|350.46|348.06|350.61|348.21|350.46|348.06|0
1633978940000|2021-10-11 19:02:20|350.61|348.21|350.46|348.06|350.61|348.21|350.31|347.91|0
1633978950000|2021-10-11 19:02:30|350.31|347.91|350.17|347.77|350.31|347.91|350.02|347.62|0
1633978960000|2021-10-11 19:02:40|350.02|347.62|349.87|347.47|350.17|347.77|349.87|347.47|0
1633978970000|2021-10-11 19:02:50|350.02|347.62|349.87|347.47|350.02|347.62|349.72|347.32|0
1633978980000|2021-10-11 19:03:00|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1633978990000|2021-10-11 19:03:10|349.43|347.03|349.58|347.18|349.58|347.18|349.43|347.03|0
1633979000000|2021-10-11 19:03:20|349.87|347.47|350.17|347.77|350.17|347.77|349.72|347.32|0
1633979010000|2021-10-11 19:03:30|350.02|347.62|349.87|347.47|350.02|347.62|349.87|347.47|0
1633979020000|2021-10-11 19:03:40|349.72|347.32|349.87|347.47|349.87|347.47|349.72|347.32|0
1633979030000|2021-10-11 19:03:50|349.72|347.32|349.57|347.17|349.87|347.47|349.57|347.17|0
1633979040000|2021-10-11 19:04:00|349.87|347.47|350.17|347.77|350.17|347.77|349.87|347.47|0
1633979050000|2021-10-11 19:04:10|350.31|347.91|350.31|347.91|350.31|347.91|350.17|347.77|0
1633979060000|2021-10-11 19:04:20|350.17|347.77|350.31|347.91|350.31|347.91|350.02|347.62|0
1633979070000|2021-10-11 19:04:30|350.17|347.77|350.31|347.91|350.31|347.91|350.17|347.77|0
1633979080000|2021-10-11 19:04:40|350.17|347.77|350.31|347.91|350.31|347.91|350.17|347.77|0
1633979090000|2021-10-11 19:04:50|350.24|347.84|350.46|348.06|350.46|348.06|350.16|347.76|0
1633979100000|2021-10-11 19:05:00|350.31|347.91|350.31|347.91|350.46|348.06|350.31|347.91|0
1633979110000|2021-10-11 19:05:10|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1633979120000|2021-10-11 19:05:20|350.02|347.62|349.87|347.47|350.02|347.62|349.87|347.47|0
1633979130000|2021-10-11 19:05:30|350.02|347.62|349.57|347.17|350.02|347.62|349.43|347.03|0
1633979140000|2021-10-11 19:05:40|349.28|346.88|349.28|346.88|349.43|347.03|349.28|346.88|0
1633979150000|2021-10-11 19:05:50|349.43|347.03|349.43|347.03|349.43|347.03|349.28|346.88|0
1633979160000|2021-10-11 19:06:00|349.28|346.88|349.28|346.88|349.43|347.03|349.28|346.88|0
1633979170000|2021-10-11 19:06:10|348.84|346.44|348.54|346.14|348.84|346.44|348.54|346.14|0
1633979180000|2021-10-11 19:06:20|348.69|346.29|348.54|346.14|348.84|346.44|348.54|346.14|0
1633979190000|2021-10-11 19:06:30|348.69|346.29|348.69|346.29|348.69|346.29|348.54|346.14|0
1633979200000|2021-10-11 19:06:40|348.54|346.14|348.39|345.99|348.69|346.29|348.39|345.99|0
1633979210000|2021-10-11 19:06:50|348.25|345.85|347.81|345.41|348.25|345.85|347.81|345.41|0
1633979220000|2021-10-11 19:07:00|347.51|345.11|347.95|345.55|347.95|345.55|347.51|345.11|0
1633979230000|2021-10-11 19:07:10|348.1|345.7|348.1|345.7|348.1|345.7|347.95|345.55|0
1633979240000|2021-10-11 19:07:20|348.25|345.85|348.39|345.99|348.39|345.99|348.25|345.85|0
1633979250000|2021-10-11 19:07:30|348.25|345.85|347.58|345.18|348.25|345.85|347.51|345.11|0
1633979260000|2021-10-11 19:07:40|347.22|344.82|347.36|344.96|347.51|345.11|347.22|344.82|0
1633979270000|2021-10-11 19:07:50|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1633979280000|2021-10-11 19:08:00|346.92|344.52|347.36|344.96|347.51|345.11|346.92|344.52|0
1633979290000|2021-10-11 19:08:10|347.22|344.82|346.92|344.52|347.22|344.82|346.92|344.52|0
1633979300000|2021-10-11 19:08:20|346.78|344.38|346.78|344.38|346.92|344.52|346.78|344.38|0
1633979310000|2021-10-11 19:08:30|346.92|344.52|347.22|344.82|347.22|344.82|346.92|344.52|0
1633979320000|2021-10-11 19:08:40|347.36|344.96|347.51|345.11|347.66|345.26|347.36|344.96|0
1633979330000|2021-10-11 19:08:50|347.07|344.67|346.92|344.52|347.22|344.82|346.92|344.52|0
1633979340000|2021-10-11 19:09:00|347.07|344.67|347.36|344.96|347.36|344.96|347.07|344.67|0
1633979350000|2021-10-11 19:09:10|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1633979360000|2021-10-11 19:09:20|347.66|345.26|347.22|344.82|347.66|345.26|347.22|344.82|0
1633979370000|2021-10-11 19:09:30|347.36|344.96|347.66|345.26|347.66|345.26|347.36|344.96|0
1633979380000|2021-10-11 19:09:40|347.51|345.11|347.51|345.11|347.51|345.11|347.36|344.96|0
1633979390000|2021-10-11 19:09:50|347.66|345.26|347.95|345.55|347.95|345.55|347.66|345.26|0
1633979400000|2021-10-11 19:10:00|348.1|345.7|348.1|345.7|348.1|345.7|347.95|345.55|0
1633979410000|2021-10-11 19:10:10|347.95|345.55|348.25|345.85|348.25|345.85|347.95|345.55|0
1633979420000|2021-10-11 19:10:20|348.1|345.7|347.95|345.55|348.1|345.7|347.95|345.55|0
1633979430000|2021-10-11 19:10:30|347.66|345.26|347.8|345.4|347.8|345.4|347.66|345.26|0
1633979440000|2021-10-11 19:10:40|347.66|345.26|347.8|345.4|347.8|345.4|347.66|345.26|0
1633979450000|2021-10-11 19:10:50|347.58|345.18|347.51|345.11|347.58|345.18|347.36|344.96|0
1633979460000|2021-10-11 19:11:00|348.25|345.85|348.1|345.7|348.39|345.99|348.1|345.7|0
1633979470000|2021-10-11 19:11:10|348.17|345.77|348.39|345.99|348.39|345.99|348.17|345.77|0
1633979480000|2021-10-11 19:11:20|348.32|345.92|348.1|345.7|348.32|345.92|348.1|345.7|0
1633979490000|2021-10-11 19:11:30|347.98|345.58|347.9|345.5|347.98|345.58|347.69|345.29|0
1633979500000|2021-10-11 19:11:40|348.13|345.73|348.11|345.71|348.26|345.86|347.98|345.58|0
1633979510000|2021-10-11 19:11:50|347.57|345.17|347.57|345.17|347.72|345.32|347.57|345.17|0
1633979530000|2021-10-11 19:12:10|347.42|345.02|347.42|345.02|347.57|345.17|347.42|345.02|0
1633979540000|2021-10-11 19:12:20|347.27|344.87|347.57|345.17|347.57|345.17|347.27|344.87|0
1633979550000|2021-10-11 19:12:30|347.86|345.46|348.16|345.76|348.16|345.76|347.86|345.46|0
1633979560000|2021-10-11 19:12:40|348.01|345.61|348.01|345.61|348.16|345.76|348.01|345.61|0
1633979570000|2021-10-11 19:12:50|347.86|345.46|348.6|346.2|348.6|346.2|347.86|345.46|0
1633979580000|2021-10-11 19:13:00|348.45|346.05|348.31|345.91|348.45|346.05|348.31|345.91|0
1633979590000|2021-10-11 19:13:10|348.16|345.76|348.01|345.61|348.16|345.76|348.01|345.61|0
1633979600000|2021-10-11 19:13:20|348.16|345.76|348.01|345.61|348.16|345.76|347.86|345.46|0
1633979610000|2021-10-11 19:13:30|347.72|345.32|347.57|345.17|347.72|345.32|347.57|345.17|0
1633979620000|2021-10-11 19:13:40|347.72|345.32|347.72|345.32|347.72|345.32|347.57|345.17|0
1633979630000|2021-10-11 19:13:50|348.16|345.76|347.86|345.46|348.16|345.76|347.86|345.46|0
1633979640000|2021-10-11 19:14:00|347.57|345.17|347.86|345.46|348.01|345.61|347.57|345.17|0
1633979660000|2021-10-11 19:14:20|348.01|345.61|348.01|345.61|348.01|345.61|347.86|345.46|0
1633979670000|2021-10-11 19:14:30|348.16|345.76|348.16|345.76|348.31|345.91|348.16|345.76|0
1633979680000|2021-10-11 19:14:40|348.01|345.61|348.16|345.76|348.16|345.76|348.01|345.61|0
1633979690000|2021-10-11 19:14:50|348.01|345.61|348.01|345.61|348.16|345.76|348.01|345.61|0
1633979700000|2021-10-11 19:15:00|348.16|345.76|348.01|345.61|348.16|345.76|348.01|345.61|0
1633979710000|2021-10-11 19:15:10|347.71|345.31|347.57|345.17|347.71|345.31|347.42|345.02|0
1633979720000|2021-10-11 19:15:20|347.42|345.02|347.27|344.87|347.42|345.02|346.98|344.58|0
1633979730000|2021-10-11 19:15:30|347.42|345.02|347.13|344.73|347.42|345.02|347.13|344.73|0
1633979740000|2021-10-11 19:15:40|347.27|344.87|347.13|344.73|347.27|344.87|347.13|344.73|0
1633979750000|2021-10-11 19:15:50|346.83|344.43|346.83|344.43|346.83|344.43|346.68|344.28|0
1633979760000|2021-10-11 19:16:00|346.54|344.14|346.98|344.58|346.98|344.58|346.54|344.14|0
1633979770000|2021-10-11 19:16:10|347.42|345.02|347.13|344.73|347.42|345.02|347.13|344.73|0
1633979780000|2021-10-11 19:16:20|346.98|344.58|346.83|344.43|346.98|344.58|346.83|344.43|0
1633979790000|2021-10-11 19:16:30|346.68|344.28|346.98|344.58|346.98|344.58|346.68|344.28|0
1633979800000|2021-10-11 19:16:40|347.13|344.73|347.12|344.72|347.13|344.73|346.98|344.58|0
1633979810000|2021-10-11 19:16:50|346.98|344.58|346.68|344.28|346.98|344.58|346.68|344.28|0
1633979820000|2021-10-11 19:17:00|346.83|344.43|346.39|343.99|346.83|344.43|346.39|343.99|0
1633979830000|2021-10-11 19:17:10|346.09|343.69|346.24|343.84|346.24|343.84|346.09|343.69|0
1633979840000|2021-10-11 19:17:20|346.31|343.91|346.39|343.99|346.39|343.99|346.24|343.84|0
1633979850000|2021-10-11 19:17:30|346.54|344.14|346.68|344.28|346.68|344.28|346.54|344.14|0
1633979860000|2021-10-11 19:17:40|346.83|344.43|346.83|344.43|346.83|344.43|346.68|344.28|0
1633979870000|2021-10-11 19:17:50|346.98|344.58|347.27|344.87|347.42|345.02|346.83|344.43|0
1633979880000|2021-10-11 19:18:00|347.12|344.72|347.42|345.02|347.42|345.02|347.12|344.72|0
1633979890000|2021-10-11 19:18:10|347.27|344.87|347.12|344.72|347.27|344.87|347.12|344.72|0
1633979900000|2021-10-11 19:18:20|346.83|344.43|346.54|344.14|346.83|344.43|346.54|344.14|0
1633979910000|2021-10-11 19:18:30|346.39|343.99|346.09|343.69|346.39|343.99|346.09|343.69|0
1633979920000|2021-10-11 19:18:40|346.24|343.84|346.24|343.84|346.54|344.14|346.24|343.84|0
1633979930000|2021-10-11 19:18:50|346.39|343.99|346.09|343.69|346.39|343.99|346.09|343.69|0
1633979940000|2021-10-11 19:19:00|346.24|343.84|346.09|343.69|346.68|344.28|346.09|343.69|0
1633979950000|2021-10-11 19:19:10|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1633979960000|2021-10-11 19:19:20|346.09|343.69|346.39|343.99|346.39|343.99|345.95|343.55|0
1633979970000|2021-10-11 19:19:30|346.24|343.84|346.53|344.13|346.53|344.13|346.09|343.69|0
1633979980000|2021-10-11 19:19:40|346.24|343.84|346.53|344.13|346.53|344.13|346.24|343.84|0
1633979990000|2021-10-11 19:19:50|346.68|344.28|346.24|343.84|346.68|344.28|346.24|343.84|0
1633980000000|2021-10-11 19:20:00|346.39|343.99|346.83|344.43|346.83|344.43|346.39|343.99|0
1633980010000|2021-10-11 19:20:10|346.68|344.28|346.39|343.99|346.68|344.28|346.39|343.99|0
1633980020000|2021-10-11 19:20:20|346.24|343.84|345.8|343.4|346.24|343.84|345.8|343.4|0
1633980030000|2021-10-11 19:20:30|345.65|343.25|345.65|343.25|345.8|343.4|345.65|343.25|0
1633980040000|2021-10-11 19:20:40|345.8|343.4|345.8|343.4|345.95|343.55|345.51|343.11|0
1633980050000|2021-10-11 19:20:50|345.65|343.25|345.36|342.96|345.65|343.25|345.36|342.96|0
1633980060000|2021-10-11 19:21:00|345.51|343.11|346.09|343.69|346.09|343.69|345.51|343.11|0
1633980070000|2021-10-11 19:21:10|346.24|343.84|346.09|343.69|346.24|343.84|346.09|343.69|0
1633980080000|2021-10-11 19:21:20|346.24|343.84|346.53|344.13|346.83|344.43|346.24|343.84|0
1633980090000|2021-10-11 19:21:30|346.39|343.99|346.53|344.13|346.53|344.13|346.39|343.99|0
1633980100000|2021-10-11 19:21:40|346.68|344.28|346.68|344.28|346.68|344.28|346.53|344.13|0
1633980110000|2021-10-11 19:21:50|346.39|343.99|346.39|343.99|346.39|343.99|346.24|343.84|0
1633980120000|2021-10-11 19:22:00|346.09|343.69|345.95|343.55|346.09|343.69|345.95|343.55|0
1633980130000|2021-10-11 19:22:10|346.53|344.13|346.09|343.69|346.53|344.13|346.09|343.69|0
1633980140000|2021-10-11 19:22:20|346.39|343.99|346.53|344.13|346.53|344.13|346.39|343.99|0
1633980150000|2021-10-11 19:22:30|346.83|344.43|346.53|344.13|346.83|344.43|346.53|344.13|0
1633980160000|2021-10-11 19:22:40|346.39|343.99|346.24|343.84|346.53|344.13|346.09|343.69|0
1633980170000|2021-10-11 19:22:50|346.09|343.69|345.8|343.4|346.09|343.69|345.8|343.4|0
1633980180000|2021-10-11 19:23:00|345.95|343.55|345.95|343.55|346.09|343.69|345.95|343.55|0
1633980190000|2021-10-11 19:23:10|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1633980200000|2021-10-11 19:23:20|345.65|343.25|345.5|343.1|345.65|343.25|345.5|343.1|0
1633980210000|2021-10-11 19:23:30|345.36|342.96|345.36|342.96|345.36|342.96|345.21|342.81|0
1633980220000|2021-10-11 19:23:40|345.21|342.81|345.21|342.81|345.21|342.81|345.21|342.81|0
1633980230000|2021-10-11 19:23:50|345.36|342.96|345.21|342.81|345.5|343.1|345.21|342.81|0
1633980240000|2021-10-11 19:24:00|344.92|342.52|345.21|342.81|345.36|342.96|344.92|342.52|0
1633980250000|2021-10-11 19:24:10|345.06|342.66|345.36|342.96|345.36|342.96|345.06|342.66|0
1633980260000|2021-10-11 19:24:20|345.21|342.81|345.21|342.81|345.36|342.96|345.21|342.81|0
1633980270000|2021-10-11 19:24:30|345.06|342.66|344.77|342.37|345.06|342.66|344.77|342.37|0
1633980280000|2021-10-11 19:24:40|344.62|342.22|344.48|342.08|344.62|342.22|344.48|342.08|0
1633980290000|2021-10-11 19:24:50|344.33|341.93|344.77|342.37|344.77|342.37|344.33|341.93|0
1633980300000|2021-10-11 19:25:00|344.92|342.52|345.5|343.1|345.5|343.1|344.92|342.52|0
1633980310000|2021-10-11 19:25:10|345.36|342.96|345.36|342.96|345.36|342.96|345.36|342.96|0
1633980320000|2021-10-11 19:25:20|344.92|342.52|344.48|342.08|344.92|342.52|344.48|342.08|0
1633980330000|2021-10-11 19:25:30|344.33|341.93|344.48|342.08|344.48|342.08|344.33|341.93|0
1633980340000|2021-10-11 19:25:40|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1633980350000|2021-10-11 19:25:50|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1633980360000|2021-10-11 19:26:00|344.92|342.52|344.77|342.37|345.06|342.66|344.77|342.37|0
1633980370000|2021-10-11 19:26:10|344.92|342.52|345.21|342.81|345.21|342.81|344.92|342.52|0
1633980380000|2021-10-11 19:26:20|345.36|342.96|345.36|342.96|345.5|343.1|345.36|342.96|0
1633980390000|2021-10-11 19:26:30|345.65|343.25|345.8|343.4|345.94|343.54|345.65|343.25|0
1633980400000|2021-10-11 19:26:40|345.36|342.96|345.72|343.32|345.72|343.32|345.36|342.96|0
1633980410000|2021-10-11 19:26:50|345.5|343.1|345.21|342.81|345.5|343.1|345.06|342.66|0
1633980420000|2021-10-11 19:27:00|345.5|343.1|345.36|342.96|345.5|343.1|345.36|342.96|0
1633980430000|2021-10-11 19:27:10|345.21|342.81|345.21|342.81|345.36|342.96|345.21|342.81|0
1633980440000|2021-10-11 19:27:20|345.06|342.66|344.92|342.52|345.06|342.66|344.77|342.37|0
1633980450000|2021-10-11 19:27:30|344.47|342.07|344.33|341.93|344.47|342.07|344.33|341.93|0
1633980460000|2021-10-11 19:27:40|344.47|342.07|344.18|341.78|344.47|342.07|344.18|341.78|0
1633980470000|2021-10-11 19:27:50|344.03|341.63|344.03|341.63|344.18|341.78|344.03|341.63|0
1633980480000|2021-10-11 19:28:00|343.89|341.49|343.89|341.49|344.03|341.63|343.89|341.49|0
1633980490000|2021-10-11 19:28:10|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1633980500000|2021-10-11 19:28:20|343.89|341.49|343.89|341.49|343.89|341.49|343.74|341.34|0
1633980510000|2021-10-11 19:28:30|343.74|341.34|343.74|341.34|343.89|341.49|343.74|341.34|0
1633980520000|2021-10-11 19:28:40|343.59|341.19|343.3|340.9|343.59|341.19|343.3|340.9|0
1633980530000|2021-10-11 19:28:50|343.45|341.05|343.16|340.76|343.45|341.05|343.16|340.76|0
1633980540000|2021-10-11 19:29:00|343.3|340.9|343.45|341.05|343.45|341.05|343.3|340.9|0
1633980550000|2021-10-11 19:29:10|343.59|341.19|343.3|340.9|343.59|341.19|343.16|340.76|0
1633980560000|2021-10-11 19:29:20|343.16|340.76|343.3|340.9|343.3|340.9|343.16|340.76|0
1633980570000|2021-10-11 19:29:30|343.45|341.05|343.59|341.19|343.74|341.34|343.45|341.05|0
1633980580000|2021-10-11 19:29:40|343.01|340.61|343.01|340.61|343.16|340.76|343.01|340.61|0
1633980590000|2021-10-11 19:29:50|342.86|340.46|343.16|340.76|343.16|340.76|342.86|340.46|0
1633980600000|2021-10-11 19:30:00|343.01|340.61|342.86|340.46|343.3|340.9|342.86|340.46|0
1633980620000|2021-10-11 19:30:20|343.01|340.61|343.74|341.34|343.74|341.34|343.01|340.61|0
1633980630000|2021-10-11 19:30:30|343.59|341.19|343.59|341.19|343.74|341.34|343.59|341.19|0
1633980640000|2021-10-11 19:30:40|343.89|341.49|344.18|341.78|344.33|341.93|343.89|341.49|0
1633980650000|2021-10-11 19:30:50|344.33|341.93|344.33|341.93|344.33|341.93|344.18|341.78|0
1633980660000|2021-10-11 19:31:00|344.03|341.63|344.03|341.63|344.03|341.63|343.74|341.34|0
1633980670000|2021-10-11 19:31:10|343.89|341.49|343.74|341.34|343.89|341.49|343.59|341.19|0
1633980680000|2021-10-11 19:31:20|343.45|341.05|343.59|341.19|343.59|341.19|343.3|340.9|0
1633980690000|2021-10-11 19:31:30|343.89|341.49|344.18|341.78|344.18|341.78|343.89|341.49|0
1633980700000|2021-10-11 19:31:40|343.89|341.49|344.18|341.78|344.18|341.78|343.89|341.49|0
1633980710000|2021-10-11 19:31:50|344.03|341.63|344.03|341.63|344.03|341.63|343.89|341.49|0
1633980720000|2021-10-11 19:32:00|344.18|341.78|344.33|341.93|344.62|342.22|344.18|341.78|0
1633980730000|2021-10-11 19:32:10|344.47|342.07|344.18|341.78|344.47|342.07|344.18|341.78|0
1633980740000|2021-10-11 19:32:20|344.33|341.93|343.89|341.49|344.33|341.93|343.89|341.49|0
1633980750000|2021-10-11 19:32:30|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1633980760000|2021-10-11 19:32:40|343.74|341.34|343.59|341.19|343.74|341.34|343.59|341.19|0
1633980770000|2021-10-11 19:32:50|343.52|341.12|343.59|341.19|343.59|341.19|343.52|341.12|0
1633980780000|2021-10-11 19:33:00|343.45|341.05|343.3|340.9|343.59|341.19|343.3|340.9|0
1633980790000|2021-10-11 19:33:10|343.45|341.05|343.59|341.19|343.59|341.19|343.22|340.82|0
1633980800000|2021-10-11 19:33:20|343.3|340.9|343.59|341.19|343.74|341.34|343.3|340.9|0
1633980810000|2021-10-11 19:33:30|343.89|341.49|344.03|341.63|344.03|341.63|343.89|341.49|0
1633980820000|2021-10-11 19:33:40|344.18|341.78|344.33|341.93|344.33|341.93|344.03|341.63|0
1633980830000|2021-10-11 19:33:50|344.18|341.78|343.89|341.49|344.33|341.93|343.89|341.49|0
1633980840000|2021-10-11 19:34:00|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1633980850000|2021-10-11 19:34:10|343.74|341.34|343.45|341.05|343.74|341.34|343.45|341.05|0
1633980860000|2021-10-11 19:34:20|343.59|341.19|343.3|340.9|343.59|341.19|343.3|340.9|0
1633980870000|2021-10-11 19:34:30|343.15|340.75|343.15|340.75|343.15|340.75|343.01|340.61|0
1633980880000|2021-10-11 19:34:40|342.86|340.46|342.86|340.46|342.86|340.46|342.71|340.31|0
1633980890000|2021-10-11 19:34:50|343.08|340.68|342.42|340.02|343.08|340.68|342.42|340.02|0
1633980900000|2021-10-11 19:35:00|342.71|340.31|342.42|340.02|342.71|340.31|342.42|340.02|0
1633980910000|2021-10-11 19:35:10|342.57|340.17|342.57|340.17|342.57|340.17|342.42|340.02|0
1633980920000|2021-10-11 19:35:20|342.42|340.02|342.13|339.73|342.42|340.02|342.13|339.73|0
1633980930000|2021-10-11 19:35:30|341.98|339.58|342.13|339.73|342.13|339.73|341.84|339.44|0
1633980940000|2021-10-11 19:35:40|341.98|339.58|342.42|340.02|342.42|340.02|341.98|339.58|0
1633980950000|2021-10-11 19:35:50|342.27|339.87|341.98|339.58|342.27|339.87|341.98|339.58|0
1633980960000|2021-10-11 19:36:00|342.27|339.87|342.27|339.87|342.42|340.02|342.13|339.73|0
1633980970000|2021-10-11 19:36:10|342.57|340.17|342.86|340.46|342.86|340.46|342.42|340.02|0
1633980980000|2021-10-11 19:36:20|342.71|340.31|342.57|340.17|342.71|340.31|342.57|340.17|0
1633980990000|2021-10-11 19:36:30|342.71|340.31|343.01|340.61|343.01|340.61|342.71|340.31|0
1633981000000|2021-10-11 19:36:40|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1633981010000|2021-10-11 19:36:50|343.01|340.61|343.01|340.61|343.15|340.75|343.01|340.61|0
1633981020000|2021-10-11 19:37:00|342.86|340.46|342.57|340.17|342.86|340.46|342.57|340.17|0
1633981030000|2021-10-11 19:37:10|342.71|340.31|342.57|340.17|342.71|340.31|342.57|340.17|0
1633981040000|2021-10-11 19:37:20|342.42|340.02|342.42|340.02|342.71|340.31|342.42|340.02|0
1633981050000|2021-10-11 19:37:30|342.27|339.87|342.57|340.17|342.57|340.17|342.27|339.87|0
1633981060000|2021-10-11 19:37:40|342.42|340.02|342.71|340.31|342.71|340.31|342.42|340.02|0
1633981070000|2021-10-11 19:37:50|342.57|340.17|342.49|340.09|342.57|340.17|342.49|340.09|0
1633981080000|2021-10-11 19:38:00|342.42|340.02|342.42|340.02|342.57|340.17|342.42|340.02|0
1633981090000|2021-10-11 19:38:10|342.27|339.87|342.57|340.17|342.57|340.17|342.27|339.87|0
1633981100000|2021-10-11 19:38:20|342.71|340.31|342.86|340.46|342.86|340.46|342.71|340.31|0
1633981110000|2021-10-11 19:38:30|342.57|340.17|342.64|340.24|342.71|340.31|342.57|340.17|0
1633981120000|2021-10-11 19:38:40|342.42|340.02|342.57|340.17|342.57|340.17|342.42|340.02|0
1633981130000|2021-10-11 19:38:50|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1633981140000|2021-10-11 19:39:00|342.57|340.17|342.42|340.02|342.71|340.31|342.42|340.02|0
1633981150000|2021-10-11 19:39:10|342.27|339.87|342.27|339.87|342.42|340.02|342.27|339.87|0
1633981160000|2021-10-11 19:39:20|342.42|340.02|342.86|340.46|342.86|340.46|342.42|340.02|0
1633981170000|2021-10-11 19:39:30|343.15|340.75|342.57|340.17|343.15|340.75|342.57|340.17|0
1633981180000|2021-10-11 19:39:40|342.42|340.02|342.42|340.02|342.42|340.02|342.27|339.87|0
1633981190000|2021-10-11 19:39:50|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1633981200000|2021-10-11 19:40:00|342.42|340.02|341.98|339.58|342.57|340.17|341.98|339.58|0
1633981210000|2021-10-11 19:40:10|342.13|339.73|341.83|339.43|342.13|339.73|341.83|339.43|0
1633981220000|2021-10-11 19:40:20|341.98|339.58|342.13|339.73|342.27|339.87|341.98|339.58|0
1633981230000|2021-10-11 19:40:30|341.98|339.58|341.98|339.58|342.13|339.73|341.83|339.43|0
1633981240000|2021-10-11 19:40:40|341.83|339.43|341.98|339.58|341.98|339.58|341.83|339.43|0
1633981250000|2021-10-11 19:40:50|342.13|339.73|342.13|339.73|342.27|339.87|342.13|339.73|0
1633981260000|2021-10-11 19:41:00|341.83|339.43|341.83|339.43|341.83|339.43|341.69|339.29|0
1633981270000|2021-10-11 19:41:10|341.69|339.29|341.69|339.29|341.69|339.29|341.69|339.29|0
1633981280000|2021-10-11 19:41:20|341.83|339.43|341.98|339.58|341.98|339.58|341.83|339.43|0
1633981290000|2021-10-11 19:41:30|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1633981300000|2021-10-11 19:41:40|341.69|339.29|341.83|339.43|341.83|339.43|341.69|339.29|0
1633981310000|2021-10-11 19:41:50|341.98|339.58|341.9|339.5|341.98|339.58|341.83|339.43|0
1633981320000|2021-10-11 19:42:00|341.83|339.43|341.69|339.29|341.83|339.43|341.69|339.29|0
1633981330000|2021-10-11 19:42:10|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1633981340000|2021-10-11 19:42:20|341.69|339.29|341.69|339.29|341.83|339.43|341.69|339.29|0
1633981350000|2021-10-11 19:42:30|341.98|339.58|341.83|339.43|341.98|339.58|341.83|339.43|0
1633981360000|2021-10-11 19:42:40|341.69|339.29|341.32|338.92|341.69|339.29|341.32|338.92|0
1633981370000|2021-10-11 19:42:50|341.25|338.85|341.25|338.85|341.4|339|341.25|338.85|0
1633981380000|2021-10-11 19:43:00|341.1|338.7|341.25|338.85|341.4|339|341.1|338.7|0
1633981390000|2021-10-11 19:43:10|341.4|339|341.4|339|341.54|339.14|341.4|339|0
1633981400000|2021-10-11 19:43:20|341.54|339.14|341.69|339.29|341.69|339.29|341.54|339.14|0
1633981410000|2021-10-11 19:43:30|341.83|339.43|342.56|340.16|342.56|340.16|341.69|339.29|0
1633981420000|2021-10-11 19:43:40|342.27|339.87|342.13|339.73|342.27|339.87|342.13|339.73|0
1633981430000|2021-10-11 19:43:50|342.27|339.87|342.27|339.87|342.42|340.02|342.27|339.87|0
1633981440000|2021-10-11 19:44:00|342.42|340.02|342.86|340.46|342.86|340.46|342.27|339.87|0
1633981450000|2021-10-11 19:44:10|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1633981460000|2021-10-11 19:44:20|342.13|339.73|342.13|339.73|342.13|339.73|341.83|339.43|0
1633981470000|2021-10-11 19:44:30|341.98|339.58|341.54|339.14|341.98|339.58|341.54|339.14|0
1633981480000|2021-10-11 19:44:40|341.69|339.29|341.54|339.14|341.69|339.29|341.54|339.14|0
1633981490000|2021-10-11 19:44:50|341.25|338.85|341.69|339.29|341.69|339.29|341.25|338.85|0
1633981500000|2021-10-11 19:45:00|342.13|339.73|341.39|338.99|342.13|339.73|341.39|338.99|0
1633981510000|2021-10-11 19:45:10|341.54|339.14|341.39|338.99|341.54|339.14|341.39|338.99|0
1633981520000|2021-10-11 19:45:20|341.54|339.14|341.1|338.7|341.69|339.29|341.1|338.7|0
1633981530000|2021-10-11 19:45:30|341.25|338.85|341.25|338.85|341.25|338.85|341.1|338.7|0
1633981540000|2021-10-11 19:45:40|341.1|338.7|341.39|338.99|341.39|338.99|340.96|338.56|0
1633981550000|2021-10-11 19:45:50|341.25|338.85|341.39|338.99|341.39|338.99|341.25|338.85|0
1633981560000|2021-10-11 19:46:00|341.25|338.85|341.39|338.99|341.69|339.29|341.25|338.85|0
1633981570000|2021-10-11 19:46:10|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1633981580000|2021-10-11 19:46:20|340.96|338.56|340.96|338.56|341.1|338.7|340.96|338.56|0
1633981600000|2021-10-11 19:46:40|341.1|338.7|341.1|338.7|341.1|338.7|340.96|338.56|0
1633981610000|2021-10-11 19:46:50|340.96|338.56|341.25|338.85|341.25|338.85|340.96|338.56|0
1633981620000|2021-10-11 19:47:00|341.1|338.7|341.1|338.7|341.25|338.85|341.1|338.7|0
1633981630000|2021-10-11 19:47:10|341.25|338.85|340.96|338.56|341.25|338.85|340.96|338.56|0
1633981640000|2021-10-11 19:47:20|341.1|338.7|340.96|338.56|341.1|338.7|340.96|338.56|0
1633981650000|2021-10-11 19:47:30|341.1|338.7|340.96|338.56|341.1|338.7|340.96|338.56|0
1633981660000|2021-10-11 19:47:40|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1633981670000|2021-10-11 19:47:50|340.96|338.56|340.96|338.56|340.96|338.56|340.96|338.56|0
1633981680000|2021-10-11 19:48:00|341.1|338.7|340.52|338.12|341.1|338.7|340.37|337.97|0
1633981690000|2021-10-11 19:48:10|341.39|338.99|341.98|339.58|341.98|339.58|341.39|338.99|0
1633981700000|2021-10-11 19:48:20|341.83|339.43|341.54|339.14|341.98|339.58|341.54|339.14|0
1633981710000|2021-10-11 19:48:30|341.69|339.29|341.25|338.85|341.69|339.29|341.25|338.85|0
1633981720000|2021-10-11 19:48:40|340.96|338.56|341.25|338.85|341.25|338.85|340.96|338.56|0
1633981730000|2021-10-11 19:48:50|341.54|339.14|341.25|338.85|341.54|339.14|341.25|338.85|0
1633981740000|2021-10-11 19:49:00|341.1|338.7|341.1|338.7|341.1|338.7|340.96|338.56|0
1633981750000|2021-10-11 19:49:10|341.69|339.29|341.25|338.85|341.69|339.29|341.1|338.7|0
1633981760000|2021-10-11 19:49:20|341.39|338.99|341.25|338.85|341.54|339.14|341.25|338.85|0
1633981770000|2021-10-11 19:49:30|341.1|338.7|341.25|338.85|341.25|338.85|341.1|338.7|0
1633981780000|2021-10-11 19:49:40|341.1|338.7|340.95|338.55|341.1|338.7|340.95|338.55|0
1633981790000|2021-10-11 19:49:50|340.81|338.41|340.88|338.48|340.95|338.55|340.81|338.41|0
1633981800000|2021-10-11 19:50:00|339.93|337.53|339.35|336.95|339.93|337.53|339.35|336.95|0
1633981810000|2021-10-11 19:50:10|339.21|336.81|338.92|336.52|339.21|336.81|338.92|336.52|0
1633981820000|2021-10-11 19:50:20|339.35|336.95|339.21|336.81|339.35|336.95|339.21|336.81|0
1633981830000|2021-10-11 19:50:30|339.35|336.95|339.21|336.81|339.5|337.1|339.21|336.81|0
1633981840000|2021-10-11 19:50:40|339.35|336.95|340.08|337.68|340.08|337.68|339.35|336.95|0
1633981850000|2021-10-11 19:50:50|339.93|337.53|339.35|336.95|339.93|337.53|339.35|336.95|0
1633981860000|2021-10-11 19:51:00|339.21|336.81|339.35|336.95|339.35|336.95|339.21|336.81|0
1633981870000|2021-10-11 19:51:10|339.06|336.66|338.91|336.51|339.21|336.81|338.91|336.51|0
1633981880000|2021-10-11 19:51:20|338.77|336.37|338.62|336.22|338.77|336.37|338.62|336.22|0
1633981890000|2021-10-11 19:51:30|338.55|336.15|338.77|336.37|338.77|336.37|338.19|335.79|0
1633981900000|2021-10-11 19:51:40|338.48|336.08|338.19|335.79|338.48|336.08|338.19|335.79|0
1633981910000|2021-10-11 19:51:50|338.04|335.64|337.75|335.35|338.04|335.64|337.75|335.35|0
1633981920000|2021-10-11 19:52:00|338.33|335.93|338.04|335.64|338.33|335.93|337.9|335.5|0
1633981930000|2021-10-11 19:52:10|337.9|335.5|338.04|335.64|338.04|335.64|337.9|335.5|0
1633981940000|2021-10-11 19:52:20|337.75|335.35|338.19|335.79|338.33|335.93|337.75|335.35|0
1633981950000|2021-10-11 19:52:30|338.33|335.93|335.84|333.44|338.33|335.93|335.84|333.44|0
1633981960000|2021-10-11 19:52:40|340.18|337.78|339.89|337.49|340.18|337.78|339.89|337.49|0
1633981970000|2021-10-11 19:52:50|339.6|337.2|338.49|336.09|339.6|337.2|338.34|335.94|0
1633981980000|2021-10-11 19:53:00|338.64|336.24|338.64|336.24|338.78|336.38|338.64|336.24|0
1633981990000|2021-10-11 19:53:10|338.49|336.09|338.34|335.94|338.49|336.09|338.2|335.8|0
1633982000000|2021-10-11 19:53:20|338.05|335.65|338.2|335.8|338.2|335.8|338.05|335.65|0
1633982010000|2021-10-11 19:53:30|337.91|335.51|337.76|335.36|337.91|335.51|337.76|335.36|0
1633982020000|2021-10-11 19:53:40|337.91|335.51|337.91|335.51|338.05|335.65|337.91|335.51|0
1633982030000|2021-10-11 19:53:50|338.05|335.65|338.2|335.8|338.2|335.8|338.05|335.65|0
1633982040000|2021-10-11 19:54:00|338.05|335.65|338.2|335.8|338.2|335.8|338.05|335.65|0
1633982050000|2021-10-11 19:54:10|338.63|336.23|338.2|335.8|338.63|336.23|338.2|335.8|0
1633982060000|2021-10-11 19:54:20|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1633982070000|2021-10-11 19:54:30|338.34|335.94|338.2|335.8|338.34|335.94|338.2|335.8|0
1633982080000|2021-10-11 19:54:40|338.93|336.53|339.22|336.82|339.22|336.82|338.78|336.38|0
1633982090000|2021-10-11 19:54:50|339.07|336.67|339.22|336.82|339.36|336.96|339.07|336.67|0
1633982100000|2021-10-11 19:55:00|339.07|336.67|338.63|336.23|339.07|336.67|338.63|336.23|0
1633982110000|2021-10-11 19:55:10|338.2|335.8|338.49|336.09|338.49|336.09|338.2|335.8|0
1633982120000|2021-10-11 19:55:20|338.78|336.38|339.07|336.67|339.07|336.67|338.63|336.23|0
1633982130000|2021-10-11 19:55:30|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1633982140000|2021-10-11 19:55:40|339.07|336.67|338.92|336.52|339.07|336.67|338.78|336.38|0
1633982150000|2021-10-11 19:55:50|339.07|336.67|338.78|336.38|339.07|336.67|338.49|336.09|0
1633982160000|2021-10-11 19:56:00|339.07|336.67|338.78|336.38|339.07|336.67|338.78|336.38|0
1633982170000|2021-10-11 19:56:10|338.92|336.52|338.78|336.38|338.92|336.52|338.63|336.23|0
1633982180000|2021-10-11 19:56:20|338.92|336.52|338.78|336.38|338.92|336.52|338.63|336.23|0
1633982190000|2021-10-11 19:56:30|338.92|336.52|338.78|336.38|338.92|336.52|338.78|336.38|0
1633982200000|2021-10-11 19:56:40|338.63|336.23|338.34|335.94|338.63|336.23|338.34|335.94|0
1633982210000|2021-10-11 19:56:50|337.91|335.51|337.91|335.51|338.05|335.65|337.91|335.51|0
1633982220000|2021-10-11 19:57:00|337.62|335.22|337.91|335.51|338.05|335.65|337.62|335.22|0
1633982230000|2021-10-11 19:57:10|338.05|335.65|337.47|335.07|338.05|335.65|337.47|335.07|0
1633982240000|2021-10-11 19:57:20|337.62|335.22|337.91|335.51|337.91|335.51|337.62|335.22|0
1633982250000|2021-10-11 19:57:30|337.76|335.36|337.47|335.07|337.76|335.36|337.47|335.07|0
1633982260000|2021-10-11 19:57:40|337.62|335.22|337.47|335.07|337.62|335.22|337.33|334.93|0
1633982270000|2021-10-11 19:57:50|337.62|335.22|337.47|335.07|337.62|335.22|337.47|335.07|0
1633982280000|2021-10-11 19:58:00|337.62|335.22|337.62|335.22|337.62|335.22|337.47|335.07|0
1633982290000|2021-10-11 19:58:10|337.18|334.78|337.04|334.64|337.18|334.78|336.89|334.49|0
1633982300000|2021-10-11 19:58:20|337.18|334.78|337.47|335.07|337.62|335.22|337.18|334.78|0
1633982310000|2021-10-11 19:58:30|337.62|335.22|337.18|334.78|337.62|335.22|337.18|334.78|0
1633982320000|2021-10-11 19:58:40|337.04|334.64|336.89|334.49|337.04|334.64|336.75|334.35|0
1633982330000|2021-10-11 19:58:50|337.04|334.64|337.04|334.64|337.33|334.93|337.04|334.64|0
1633982340000|2021-10-11 19:59:00|336.75|334.35|336.89|334.49|336.89|334.49|336.6|334.2|0
1633982350000|2021-10-11 19:59:10|337.04|334.64|336.75|334.35|337.04|334.64|336.75|334.35|0
1633982360000|2021-10-11 19:59:20|337.04|334.64|336.89|334.49|337.04|334.64|336.75|334.35|0
1633982370000|2021-10-11 19:59:30|336.75|334.35|336.75|334.35|336.89|334.49|336.6|334.2|0
1633982380000|2021-10-11 19:59:40|336.89|334.49|336.6|334.2|336.89|334.49|336.6|334.2|0
1633982390000|2021-10-11 19:59:50|336.46|334.06|335.88|333.48|336.46|334.06|335.88|333.48|0
1633982400000|2021-10-11 20:00:00|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1633982410000|2021-10-11 20:00:10|335.73|333.33|336.02|333.62|336.02|333.62|335.59|333.19|0
1633982420000|2021-10-11 20:00:20|335.73|333.33|335.73|333.33|335.73|333.33|335.59|333.19|0
1633982430000|2021-10-11 20:00:30|335.44|333.04|335.16|332.76|335.44|333.04|335.01|332.61|0
1633982440000|2021-10-11 20:00:40|334.72|332.32|334.29|331.89|334.72|332.32|334.29|331.89|0
1633982450000|2021-10-11 20:00:50|334.58|332.18|334.87|332.47|334.87|332.47|334.58|332.18|0
1633982460000|2021-10-11 20:01:00|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1633982470000|2021-10-11 20:01:10|335.15|332.75|335.15|332.75|335.3|332.9|335.15|332.75|0
1633982480000|2021-10-11 20:01:20|334.87|332.47|334.72|332.32|335.01|332.61|334.72|332.32|0
1633982490000|2021-10-11 20:01:30|335.01|332.61|335.44|333.04|335.44|333.04|335.01|332.61|0
1633982500000|2021-10-11 20:01:40|335.3|332.9|335.3|332.9|335.3|332.9|335.15|332.75|0
1633982510000|2021-10-11 20:01:50|335.15|332.75|335.3|332.9|335.44|333.04|335.15|332.75|0
1633982530000|2021-10-11 20:02:10|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1633982540000|2021-10-11 20:02:20|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1633982550000|2021-10-11 20:02:30|334.87|332.47|334.87|332.47|334.87|332.47|334.87|332.47|0
1633982560000|2021-10-11 20:02:40|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1633982580000|2021-10-11 20:03:00|335.01|332.61|335.59|333.19|335.59|333.19|335.01|332.61|0
1633982590000|2021-10-11 20:03:10|335.44|333.04|335.44|333.04|335.59|333.19|335.44|333.04|0
1633982600000|2021-10-11 20:03:20|335.3|332.9|335.44|333.04|335.44|333.04|335.3|332.9|0
1633982610000|2021-10-11 20:03:30|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1633982620000|2021-10-11 20:03:40|335.15|332.75|334.86|332.46|335.15|332.75|334.86|332.46|0
1633982630000|2021-10-11 20:03:50|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1633982640000|2021-10-11 20:04:00|335.01|332.61|334.86|332.46|335.01|332.61|334.86|332.46|0
1633982660000|2021-10-11 20:04:20|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1633982670000|2021-10-11 20:04:30|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1633982690000|2021-10-11 20:04:50|335.01|332.61|334.58|332.18|335.01|332.61|334.58|332.18|0
1633982700000|2021-10-11 20:05:00|334.72|332.32|334.58|332.18|334.72|332.32|334.58|332.18|0
1633982710000|2021-10-11 20:05:10|334.72|332.32|334.86|332.46|334.86|332.46|334.72|332.32|0
1633982720000|2021-10-11 20:05:20|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1633982740000|2021-10-11 20:05:40|334.86|332.46|334.86|332.46|334.86|332.46|334.72|332.32|0
1633982760000|2021-10-11 20:06:00|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1633982770000|2021-10-11 20:06:10|334.58|332.18|334.43|332.03|334.58|332.18|334.43|332.03|0
1633982780000|2021-10-11 20:06:20|334.29|331.89|333.71|331.31|334.29|331.89|333.71|331.31|0
1633982790000|2021-10-11 20:06:30|333.85|331.45|333.57|331.17|333.85|331.45|333.57|331.17|0
1633982800000|2021-10-11 20:06:40|333.71|331.31|334|331.6|334|331.6|333.71|331.31|0
1633982810000|2021-10-11 20:06:50|333.85|331.45|333.85|331.45|333.85|331.45|333.71|331.31|0
1633982830000|2021-10-11 20:07:10|334|331.6|334|331.6|334|331.6|334|331.6|0
1633982840000|2021-10-11 20:07:20|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1633982850000|2021-10-11 20:07:30|334|331.6|333.71|331.31|334|331.6|333.71|331.31|0
1633982860000|2021-10-11 20:07:40|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1633982870000|2021-10-11 20:07:50|334|331.6|333.71|331.31|334|331.6|333.71|331.31|0
1633982890000|2021-10-11 20:08:10|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1633982900000|2021-10-11 20:08:20|333.71|331.31|333.85|331.45|333.85|331.45|333.71|331.31|0
1633982910000|2021-10-11 20:08:30|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1633982930000|2021-10-11 20:08:50|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1633982940000|2021-10-11 20:09:00|334|331.6|333.85|331.45|334|331.6|333.85|331.45|0
1633982950000|2021-10-11 20:09:10|334|331.6|334|331.6|334|331.6|334|331.6|0
1633982960000|2021-10-11 20:09:20|333.85|331.45|334|331.6|334|331.6|333.85|331.45|0
1633982970000|2021-10-11 20:09:30|333.85|331.45|334|331.6|334|331.6|333.85|331.45|0
1633982980000|2021-10-11 20:09:40|333.85|331.45|334|331.6|334|331.6|333.85|331.45|0
1633982990000|2021-10-11 20:09:50|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1633983000000|2021-10-11 20:10:00|334.29|331.89|334.43|332.03|334.43|332.03|334.29|331.89|0
1633983010000|2021-10-11 20:10:10|334.29|331.89|334.28|331.88|334.43|332.03|334.28|331.88|0
1633983030000|2021-10-11 20:10:30|334.43|332.03|334.43|332.03|334.43|332.03|334.28|331.88|0
1633983040000|2021-10-11 20:10:40|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1633983050000|2021-10-11 20:10:50|334.43|332.03|334.43|332.03|334.43|332.03|334.43|332.03|0
1633983070000|2021-10-11 20:11:10|334.28|331.88|334.28|331.88|334.28|331.88|334.14|331.74|0
1633983080000|2021-10-11 20:11:20|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1633983100000|2021-10-11 20:11:40|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1633983130000|2021-10-11 20:12:10|334.14|331.74|334.21|331.81|334.21|331.81|334.14|331.74|0
1633983140000|2021-10-11 20:12:20|334.14|331.74|334.28|331.88|334.28|331.88|334.14|331.74|0
1633983150000|2021-10-11 20:12:30|334.14|331.74|334.28|331.88|334.28|331.88|334.14|331.74|0
1633983170000|2021-10-11 20:12:50|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1633983180000|2021-10-11 20:13:00|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1633983190000|2021-10-11 20:13:10|334.86|332.46|334.72|332.32|334.86|332.46|334.72|332.32|0
1633983200000|2021-10-11 20:13:20|334.86|332.46|334.72|332.32|334.86|332.46|334.72|332.32|0
1633983210000|2021-10-11 20:13:30|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1633983230000|2021-10-11 20:13:50|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1633983240000|2021-10-11 20:14:00|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1633983250000|2021-10-11 20:14:10|335.01|332.61|335.29|332.89|335.29|332.89|335.01|332.61|0
1633983260000|2021-10-11 20:14:20|335.44|333.04|335.01|332.61|335.44|333.04|335.01|332.61|0
1633983270000|2021-10-11 20:14:30|335.15|332.75|335.29|332.89|335.44|333.04|335.15|332.75|0
1633983280000|2021-10-11 20:14:40|335.15|332.75|335.29|332.89|335.29|332.89|335.15|332.75|0
1633983290000|2021-10-11 20:14:50|335.15|332.75|335|332.6|335.15|332.75|335|332.6|0
1633983310000|2021-10-11 20:15:10|335.06|332.26|334.92|332.12|335.06|332.26|334.92|332.12|0
1633983320000|2021-10-11 20:15:20|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1633983340000|2021-10-11 20:15:40|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1633983350000|2021-10-11 20:15:50|334.84|332.04|334.77|331.97|334.84|332.04|334.77|331.97|0
1633983390000|2021-10-11 20:16:30|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1633983400000|2021-10-11 20:16:40|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1633983410000|2021-10-11 20:16:50|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1633983440000|2021-10-11 20:17:20|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1633983450000|2021-10-11 20:17:30|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1633983470000|2021-10-11 20:17:50|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1633983530000|2021-10-11 20:18:50|334.7|331.9|334.63|331.83|334.7|331.9|334.63|331.83|0
1633983550000|2021-10-11 20:19:10|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1633983580000|2021-10-11 20:19:40|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1633983600000|2021-10-11 20:20:00|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1633983670000|2021-10-11 20:21:10|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1633983720000|2021-10-11 20:22:00|334.48|331.68|334.77|331.97|334.77|331.97|334.48|331.68|0
1633983740000|2021-10-11 20:22:20|334.91|332.11|335.35|332.55|335.35|332.55|334.91|332.11|0
1633983750000|2021-10-11 20:22:30|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1633983770000|2021-10-11 20:22:50|335.06|332.26|335.2|332.4|335.2|332.4|335.06|332.26|0
1633983780000|2021-10-11 20:23:00|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1633983840000|2021-10-11 20:24:00|335.2|332.4|335.06|332.26|335.2|332.4|335.06|332.26|0
1633983850000|2021-10-11 20:24:10|335.2|332.4|335.06|332.26|335.2|332.4|335.06|332.26|0
1633983930000|2021-10-11 20:25:30|334.91|332.11|335.06|332.26|335.06|332.26|334.91|332.11|0
1633983940000|2021-10-11 20:25:40|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1633983950000|2021-10-11 20:25:50|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1633984010000|2021-10-11 20:26:50|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1633984020000|2021-10-11 20:27:00|334.91|332.11|334.62|331.82|334.91|332.11|334.62|331.82|0
1633984030000|2021-10-11 20:27:10|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1633984050000|2021-10-11 20:27:30|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1633984070000|2021-10-11 20:27:50|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1633984080000|2021-10-11 20:28:00|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1633984090000|2021-10-11 20:28:10|334.69|331.89|334.77|331.97|334.77|331.97|334.69|331.89|0
1633984100000|2021-10-11 20:28:20|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1633984110000|2021-10-11 20:28:30|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1633984120000|2021-10-11 20:28:40|334.84|332.04|334.77|331.97|334.84|332.04|334.77|331.97|0
1633984130000|2021-10-11 20:28:50|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1633984150000|2021-10-11 20:29:10|335.05|332.25|335.2|332.4|335.2|332.4|335.05|332.25|0
1633984170000|2021-10-11 20:29:30|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1633984200000|2021-10-11 20:30:00|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1633984220000|2021-10-11 20:30:20|335.05|332.25|334.91|332.11|335.05|332.25|334.91|332.11|0
1633984230000|2021-10-11 20:30:30|335.05|332.25|334.91|332.11|335.05|332.25|334.91|332.11|0
1633984240000|2021-10-11 20:30:40|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1633984250000|2021-10-11 20:30:50|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1633984260000|2021-10-11 20:31:00|334.62|331.82|334.62|331.82|334.62|331.82|334.48|331.68|0
1633984290000|2021-10-11 20:31:30|334.77|331.97|334.76|331.96|334.77|331.97|334.76|331.96|0
1633984300000|2021-10-11 20:31:40|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1633984330000|2021-10-11 20:32:10|334.48|331.68|334.33|331.53|334.48|331.68|334.33|331.53|0
1633984350000|2021-10-11 20:32:30|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1633984380000|2021-10-11 20:33:00|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1633984390000|2021-10-11 20:33:10|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1633984400000|2021-10-11 20:33:20|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1633984410000|2021-10-11 20:33:30|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1633984430000|2021-10-11 20:33:50|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1633984520000|2021-10-11 20:35:20|333.9|331.1|333.75|330.95|333.9|331.1|333.75|330.95|0
1633984530000|2021-10-11 20:35:30|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633984560000|2021-10-11 20:36:00|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1633984580000|2021-10-11 20:36:20|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633984610000|2021-10-11 20:36:50|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1633984630000|2021-10-11 20:37:10|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633984660000|2021-10-11 20:37:40|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1633984670000|2021-10-11 20:37:50|333.61|330.81|333.46|330.66|333.61|330.81|333.46|330.66|0
1633984680000|2021-10-11 20:38:00|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633984710000|2021-10-11 20:38:30|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633984730000|2021-10-11 20:38:50|333.32|330.52|333.18|330.38|333.46|330.66|333.18|330.38|0
1633984750000|2021-10-11 20:39:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1633984760000|2021-10-11 20:39:20|333.18|330.38|333.03|330.23|333.18|330.38|333.03|330.23|0
1633984770000|2021-10-11 20:39:30|333.18|330.38|333.03|330.23|333.18|330.38|333.03|330.23|0
1633984780000|2021-10-11 20:39:40|332.89|330.09|332.74|329.94|332.89|330.09|332.74|329.94|0
1633984790000|2021-10-11 20:39:50|332.6|329.8|332.74|329.94|332.74|329.94|332.6|329.8|0
1633984800000|2021-10-11 20:40:00|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1633984810000|2021-10-11 20:40:10|332.74|329.94|332.6|329.8|332.74|329.94|332.6|329.8|0
1633984820000|2021-10-11 20:40:20|332.74|329.94|332.89|330.09|332.89|330.09|332.74|329.94|0
1633984830000|2021-10-11 20:40:30|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1633984840000|2021-10-11 20:40:40|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1633984850000|2021-10-11 20:40:50|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633984860000|2021-10-11 20:41:00|333.46|330.66|333.46|330.66|333.61|330.81|333.46|330.66|0
1633984890000|2021-10-11 20:41:30|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633984900000|2021-10-11 20:41:40|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633984920000|2021-10-11 20:42:00|333.32|330.52|333.46|330.66|333.46|330.66|333.32|330.52|0
1633984930000|2021-10-11 20:42:10|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633984940000|2021-10-11 20:42:20|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1633984960000|2021-10-11 20:42:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633984970000|2021-10-11 20:42:50|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1633984980000|2021-10-11 20:43:00|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633984990000|2021-10-11 20:43:10|333.17|330.37|333.03|330.23|333.17|330.37|333.03|330.23|0
1633985010000|2021-10-11 20:43:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1633985020000|2021-10-11 20:43:40|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1633985040000|2021-10-11 20:44:00|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1633985050000|2021-10-11 20:44:10|333.03|330.23|333.17|330.37|333.17|330.37|333.03|330.23|0
1633985060000|2021-10-11 20:44:20|333.03|330.23|333.17|330.37|333.17|330.37|333.03|330.23|0
1633985080000|2021-10-11 20:44:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633985100000|2021-10-11 20:45:00|333.46|330.66|333.75|330.95|333.75|330.95|333.46|330.66|0
1633985130000|2021-10-11 20:45:30|333.61|330.81|333.46|330.66|333.61|330.81|333.46|330.66|0
1633985150000|2021-10-11 20:45:50|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633985170000|2021-10-11 20:46:10|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633985180000|2021-10-11 20:46:20|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633985200000|2021-10-11 20:46:40|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633985210000|2021-10-11 20:46:50|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1633985240000|2021-10-11 20:47:20|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1633985270000|2021-10-11 20:47:50|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633985280000|2021-10-11 20:48:00|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633985290000|2021-10-11 20:48:10|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1633985300000|2021-10-11 20:48:20|333.03|330.23|332.88|330.08|333.03|330.23|332.88|330.08|0
1633985320000|2021-10-11 20:48:40|333.03|330.23|333.32|330.52|333.32|330.52|333.03|330.23|0
1633985330000|2021-10-11 20:48:50|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1633985340000|2021-10-11 20:49:00|333.32|330.52|333.46|330.66|333.46|330.66|333.32|330.52|0
1633985350000|2021-10-11 20:49:10|333.39|330.59|333.46|330.66|333.46|330.66|333.32|330.52|0
1633985360000|2021-10-11 20:49:20|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1633985370000|2021-10-11 20:49:30|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1633985420000|2021-10-11 20:50:20|333.6|330.8|333.32|330.52|333.6|330.8|333.32|330.52|0
1633985430000|2021-10-11 20:50:30|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633985460000|2021-10-11 20:51:00|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633985480000|2021-10-11 20:51:20|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1633985500000|2021-10-11 20:51:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1633985520000|2021-10-11 20:52:00|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633985540000|2021-10-11 20:52:20|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1633985550000|2021-10-11 20:52:30|333.24|330.44|333.17|330.37|333.24|330.44|333.17|330.37|0
1633985570000|2021-10-11 20:52:50|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1633985590000|2021-10-11 20:53:10|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633985600000|2021-10-11 20:53:20|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1633985630000|2021-10-11 20:53:50|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1633985660000|2021-10-11 20:54:20|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1633985670000|2021-10-11 20:54:30|333.46|330.66|333.6|330.8|333.6|330.8|333.46|330.66|0
1633985700000|2021-10-11 20:55:00|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1633985710000|2021-10-11 20:55:10|333.82|331.02|333.75|330.95|333.89|331.09|333.75|330.95|0
1633985720000|2021-10-11 20:55:20|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1633985730000|2021-10-11 20:55:30|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1633985740000|2021-10-11 20:55:40|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1633985750000|2021-10-11 20:55:50|333.89|331.09|334.18|331.38|334.18|331.38|333.89|331.09|0
1633985760000|2021-10-11 20:56:00|334.32|331.52|334.47|331.67|334.47|331.67|334.32|331.52|0
1633985770000|2021-10-11 20:56:10|334.61|331.81|334.47|331.67|334.61|331.81|334.47|331.67|0
1633985780000|2021-10-11 20:56:20|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1633985810000|2021-10-11 20:56:50|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1633985820000|2021-10-11 20:57:00|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1633985840000|2021-10-11 20:57:20|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1633985870000|2021-10-11 20:57:50|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1633985880000|2021-10-11 20:58:00|334.75|331.95|334.61|331.81|334.75|331.95|334.61|331.81|0
1633985900000|2021-10-11 20:58:20|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1633985910000|2021-10-11 20:58:30|334.61|331.81|334.75|331.95|334.75|331.95|334.61|331.81|0
1633985920000|2021-10-11 20:58:40|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1633985940000|2021-10-11 20:59:00|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1633985960000|2021-10-11 20:59:20|334.53|331.73|334.61|331.81|334.61|331.81|334.53|331.73|0
1633985980000|2021-10-11 20:59:40|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1633985990000|2021-10-11 20:59:50|334.39|331.59|334.53|331.73|334.53|331.73|334.39|331.59|0
1633986000000|2021-10-11 21:00:00|334.34|331.54|334.29|331.49|334.37|331.57|334.29|331.49|0
1633986010000|2021-10-11 21:00:10|334.33|331.53|334.37|331.57|334.37|331.57|334.33|331.53|0
1633986050000|2021-10-11 21:00:50|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1633986070000|2021-10-11 21:01:10|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1633986100000|2021-10-11 21:01:40|334.39|331.59|334.41|331.61|334.41|331.61|334.39|331.59|0
1633986140000|2021-10-11 21:02:20|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1633986150000|2021-10-11 21:02:30|334.37|331.57|334.24|331.44|334.37|331.57|334.24|331.44|0
1633986170000|2021-10-11 21:02:50|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1633986180000|2021-10-11 21:03:00|334.35|331.55|334.35|331.55|334.37|331.57|334.35|331.55|0
1633986250000|2021-10-11 21:04:10|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1633986270000|2021-10-11 21:04:30|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1633986300000|2021-10-11 21:05:00|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1633986310000|2021-10-11 21:05:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1633986340000|2021-10-11 21:05:40|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1633986350000|2021-10-11 21:05:50|334.43|331.63|334.45|331.65|334.45|331.65|334.43|331.63|0
1633986370000|2021-10-11 21:06:10|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1633986400000|2021-10-11 21:06:40|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1633986410000|2021-10-11 21:06:50|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1633986440000|2021-10-11 21:07:20|334.51|331.71|334.45|331.65|334.51|331.71|334.45|331.65|0
1633986450000|2021-10-11 21:07:30|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1633986460000|2021-10-11 21:07:40|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1633986470000|2021-10-11 21:07:50|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1633986580000|2021-10-11 21:09:40|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1633986590000|2021-10-11 21:09:50|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1633986600000|2021-10-11 21:10:00|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1633986610000|2021-10-11 21:10:10|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1633986660000|2021-10-11 21:11:00|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1633986700000|2021-10-11 21:11:40|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1633986720000|2021-10-11 21:12:00|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1633986750000|2021-10-11 21:12:30|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1633986770000|2021-10-11 21:12:50|334.49|331.69|334.6|331.8|334.6|331.8|334.49|331.69|0
1633986810000|2021-10-11 21:13:30|334.56|331.76|334.6|331.8|334.6|331.8|334.53|331.73|0
1633986860000|2021-10-11 21:14:20|334.57|331.77|334.6|331.8|334.6|331.8|334.57|331.77|0
1633986870000|2021-10-11 21:14:30|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1633986880000|2021-10-11 21:14:40|334.6|331.8|334.62|331.82|334.62|331.82|334.6|331.8|0
1633986890000|2021-10-11 21:14:50|334.72|331.92|334.62|331.82|334.72|331.92|334.62|331.82|0
1633986920000|2021-10-11 21:15:20|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1633986930000|2021-10-11 21:15:30|334.57|331.77|334.64|331.84|334.64|331.84|334.57|331.77|0
1633986950000|2021-10-11 21:15:50|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633987100000|2021-10-11 21:18:20|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1633987190000|2021-10-11 21:19:50|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633987220000|2021-10-11 21:20:20|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1633987240000|2021-10-11 21:20:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1633987260000|2021-10-11 21:21:00|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1633987270000|2021-10-11 21:21:10|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1633987320000|2021-10-11 21:22:00|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1633987330000|2021-10-11 21:22:10|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1633987360000|2021-10-11 21:22:40|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1633987370000|2021-10-11 21:22:50|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1633987430000|2021-10-11 21:23:50|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633987440000|2021-10-11 21:24:00|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1633987550000|2021-10-11 21:25:50|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1633987560000|2021-10-11 21:26:00|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1633987780000|2021-10-11 21:29:40|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1633987840000|2021-10-11 21:30:40|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1633987850000|2021-10-11 21:30:50|334.72|331.92|334.76|331.96|334.76|331.96|334.72|331.92|0
1633987860000|2021-10-11 21:31:00|334.78|331.98|334.8|332|334.8|332|334.78|331.98|0
1633987870000|2021-10-11 21:31:10|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1633987890000|2021-10-11 21:31:30|334.78|331.98|334.78|331.98|334.89|332.09|334.78|331.98|0
1633987900000|2021-10-11 21:31:40|334.76|331.96|334.93|332.13|334.93|332.13|334.76|331.96|0
1633987910000|2021-10-11 21:31:50|334.8|332|334.8|332|334.8|332|334.8|332|0
1633987930000|2021-10-11 21:32:10|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1633987950000|2021-10-11 21:32:30|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633987960000|2021-10-11 21:32:40|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1633988010000|2021-10-11 21:33:30|334.8|332|334.8|332|334.8|332|334.8|332|0
1633988040000|2021-10-11 21:34:00|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1633988050000|2021-10-11 21:34:10|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1633988060000|2021-10-11 21:34:20|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633988080000|2021-10-11 21:34:40|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1633988090000|2021-10-11 21:34:50|334.82|332.02|334.8|332|334.82|332.02|334.8|332|0
1633988120000|2021-10-11 21:35:20|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1633988130000|2021-10-11 21:35:30|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1633988140000|2021-10-11 21:35:40|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633988220000|2021-10-11 21:37:00|334.84|332.04|334.82|332.02|334.84|332.04|334.82|332.02|0
1633988290000|2021-10-11 21:38:10|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1633988300000|2021-10-11 21:38:20|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633988320000|2021-10-11 21:38:40|334.78|331.98|334.8|332|334.8|332|334.78|331.98|0
1633988340000|2021-10-11 21:39:00|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1633988370000|2021-10-11 21:39:30|334.86|332.06|334.82|332.02|334.86|332.06|334.82|332.02|0
1633988390000|2021-10-11 21:39:50|334.95|332.15|334.97|332.17|334.97|332.17|334.95|332.15|0
1633988480000|2021-10-11 21:41:20|334.99|332.19|334.99|332.19|334.99|332.19|334.99|332.19|0
1633988490000|2021-10-11 21:41:30|335|332.2|335|332.2|335|332.2|335|332.2|0
1633988510000|2021-10-11 21:41:50|334.97|332.17|334.88|332.08|334.97|332.17|334.88|332.08|0
1633988520000|2021-10-11 21:42:00|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633988620000|2021-10-11 21:43:40|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1633988630000|2021-10-11 21:43:50|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1633988640000|2021-10-11 21:44:00|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1633988650000|2021-10-11 21:44:10|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1633988660000|2021-10-11 21:44:20|334.78|331.98|334.82|332.02|334.82|332.02|334.78|331.98|0
1633988670000|2021-10-11 21:44:30|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1633988740000|2021-10-11 21:45:40|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633988820000|2021-10-11 21:47:00|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1633988920000|2021-10-11 21:48:40|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633988940000|2021-10-11 21:49:00|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1633988970000|2021-10-11 21:49:30|334.85|332.05|334.9|332.1|334.9|332.1|334.85|332.05|0
1633988980000|2021-10-11 21:49:40|334.84|332.04|334.79|331.99|334.84|332.04|334.79|331.99|0
1633989180000|2021-10-11 21:53:00|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1633989190000|2021-10-11 21:53:10|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1633989200000|2021-10-11 21:53:20|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1633989210000|2021-10-11 21:53:30|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1633989220000|2021-10-11 21:53:40|334.85|332.05|334.88|332.08|334.88|332.08|334.85|332.05|0
1633989230000|2021-10-11 21:53:50|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1633989240000|2021-10-11 21:54:00|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1633989270000|2021-10-11 21:54:30|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1633989280000|2021-10-11 21:54:40|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1633989300000|2021-10-11 21:55:00|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1633989310000|2021-10-11 21:55:10|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1633989390000|2021-10-11 21:56:30|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1633989400000|2021-10-11 21:56:40|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1633989420000|2021-10-11 21:57:00|334.98|332.18|335.02|332.22|335.02|332.22|334.98|332.18|0
1633989430000|2021-10-11 21:57:10|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1633989450000|2021-10-11 21:57:30|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1633989460000|2021-10-11 21:57:40|334.98|332.18|334.96|332.16|334.98|332.18|334.96|332.16|0
1633989470000|2021-10-11 21:57:50|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1633989480000|2021-10-11 21:58:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1633989490000|2021-10-11 21:58:10|335|332.2|335.08|332.28|335.08|332.28|335|332.2|0
1633989500000|2021-10-11 21:58:20|335|332.2|335|332.2|335|332.2|335|332.2|0
1633989540000|2021-10-11 21:59:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1633989550000|2021-10-11 21:59:10|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1633989560000|2021-10-11 21:59:20|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1633989580000|2021-10-11 21:59:40|335|332.2|334.98|332.18|335|332.2|334.98|332.18|0
1633989600000|2021-10-11 22:00:00|335.09|332.29|335.23|332.43|335.23|332.43|334.94|332.14|0
1633989610000|2021-10-11 22:00:10|335.16|332.36|335.74|332.94|335.74|332.94|335.16|332.36|0
1633989620000|2021-10-11 22:00:20|335.31|332.51|335.31|332.51|335.31|332.51|335.23|332.43|0
1633989630000|2021-10-11 22:00:30|335.23|332.43|335.23|332.43|335.31|332.51|335.23|332.43|0
1633989640000|2021-10-11 22:00:40|335.31|332.51|335.16|332.36|335.31|332.51|335.16|332.36|0
1633989650000|2021-10-11 22:00:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1633989660000|2021-10-11 22:01:00|334.87|332.07|334.58|331.78|334.87|332.07|334.58|331.78|0
1633989670000|2021-10-11 22:01:10|334.87|332.07|334.73|331.93|334.87|332.07|334.65|331.85|0
1633989680000|2021-10-11 22:01:20|334.58|331.78|334.44|331.64|334.58|331.78|334.44|331.64|0
1633989690000|2021-10-11 22:01:30|334.3|331.5|334.3|331.5|334.3|331.5|334.3|331.5|0
1633989700000|2021-10-11 22:01:40|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633989710000|2021-10-11 22:01:50|333.86|331.06|334.01|331.21|334.01|331.21|333.86|331.06|0
1633989720000|2021-10-11 22:02:00|333.86|331.06|333.86|331.06|333.86|331.06|333.72|330.92|0
1633989730000|2021-10-11 22:02:10|334.01|331.21|333.86|331.06|334.01|331.21|333.86|331.06|0
1633989740000|2021-10-11 22:02:20|334.01|331.21|333.72|330.92|334.01|331.21|333.72|330.92|0
1633989750000|2021-10-11 22:02:30|333.86|331.06|334.01|331.21|334.01|331.21|333.72|330.92|0
1633989760000|2021-10-11 22:02:40|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633989770000|2021-10-11 22:02:50|334.3|331.5|334.73|331.93|334.73|331.93|334.3|331.5|0
1633989780000|2021-10-11 22:03:00|334.87|332.07|334.58|331.78|334.87|332.07|334.58|331.78|0
1633989790000|2021-10-11 22:03:10|334.44|331.64|334.08|331.28|334.44|331.64|334.08|331.28|0
1633989800000|2021-10-11 22:03:20|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633989810000|2021-10-11 22:03:30|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1633989820000|2021-10-11 22:03:40|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633989830000|2021-10-11 22:03:50|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1633989840000|2021-10-11 22:04:00|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1633989860000|2021-10-11 22:04:20|334.65|331.85|334.8|332|334.8|332|334.65|331.85|0
1633989870000|2021-10-11 22:04:30|334.73|331.93|334.87|332.07|334.87|332.07|334.73|331.93|0
1633989880000|2021-10-11 22:04:40|334.73|331.93|334.87|332.07|334.87|332.07|334.73|331.93|0
1633989900000|2021-10-11 22:05:00|335.02|332.22|335.02|332.22|335.16|332.36|335.02|332.22|0
1633989910000|2021-10-11 22:05:10|335.09|332.29|335.09|332.29|335.09|332.29|335.02|332.22|0
1633989920000|2021-10-11 22:05:20|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1633989930000|2021-10-11 22:05:30|335.3|332.5|335.16|332.36|335.3|332.5|335.16|332.36|0
1633989940000|2021-10-11 22:05:40|335.23|332.43|335.3|332.5|335.3|332.5|335.23|332.43|0
1633989950000|2021-10-11 22:05:50|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1633989970000|2021-10-11 22:06:10|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1633989980000|2021-10-11 22:06:20|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1633989990000|2021-10-11 22:06:30|334.44|331.64|334.44|331.64|334.44|331.64|334.29|331.49|0
1633990000000|2021-10-11 22:06:40|334.58|331.78|334.29|331.49|334.58|331.78|334.29|331.49|0
1633990020000|2021-10-11 22:07:00|334.15|331.35|334.01|331.21|334.15|331.35|334.01|331.21|0
1633990040000|2021-10-11 22:07:20|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1633990050000|2021-10-11 22:07:30|334.01|331.21|334.15|331.35|334.15|331.35|334.01|331.21|0
1633990060000|2021-10-11 22:07:40|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633990070000|2021-10-11 22:07:50|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1633990080000|2021-10-11 22:08:00|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633990090000|2021-10-11 22:08:10|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633990120000|2021-10-11 22:08:40|333.86|331.06|333.72|330.92|333.86|331.06|333.72|330.92|0
1633990130000|2021-10-11 22:08:50|333.86|331.06|333.72|330.92|333.86|331.06|333.72|330.92|0
1633990140000|2021-10-11 22:09:00|332.85|330.05|333|330.2|333|330.2|332.85|330.05|0
1633990150000|2021-10-11 22:09:10|332.85|330.05|333|330.2|333|330.2|332.71|329.91|0
1633990160000|2021-10-11 22:09:20|333.14|330.34|333|330.2|333.14|330.34|333|330.2|0
1633990170000|2021-10-11 22:09:30|333.14|330.34|333|330.2|333.14|330.34|333|330.2|0
1633990180000|2021-10-11 22:09:40|333.14|330.34|333.28|330.48|333.28|330.48|333.14|330.34|0
1633990190000|2021-10-11 22:09:50|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1633990200000|2021-10-11 22:10:00|333.28|330.48|333.35|330.55|333.43|330.63|333.28|330.48|0
1633990210000|2021-10-11 22:10:10|333.43|330.63|333.43|330.63|333.43|330.63|333.14|330.34|0
1633990220000|2021-10-11 22:10:20|333.5|330.7|333.43|330.63|333.57|330.77|333.43|330.63|0
1633990230000|2021-10-11 22:10:30|333.5|330.7|333.57|330.77|333.57|330.77|333.5|330.7|0
1633990250000|2021-10-11 22:10:50|333.64|330.84|333.57|330.77|333.64|330.84|333.57|330.77|0
1633990260000|2021-10-11 22:11:00|333.72|330.92|333.72|330.92|333.72|330.92|333.64|330.84|0
1633990290000|2021-10-11 22:11:30|333.64|330.84|333.57|330.77|333.72|330.92|333.57|330.77|0
1633990300000|2021-10-11 22:11:40|333.64|330.84|333.72|330.92|333.72|330.92|333.64|330.84|0
1633990310000|2021-10-11 22:11:50|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1633990320000|2021-10-11 22:12:00|333.86|331.06|333.71|330.91|333.86|331.06|333.71|330.91|0
1633990340000|2021-10-11 22:12:20|333.57|330.77|333.64|330.84|333.64|330.84|333.57|330.77|0
1633990350000|2021-10-11 22:12:30|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1633990360000|2021-10-11 22:12:40|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1633990370000|2021-10-11 22:12:50|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1633990380000|2021-10-11 22:13:00|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1633990390000|2021-10-11 22:13:10|333.28|330.48|333.43|330.63|333.43|330.63|333.28|330.48|0
1633990410000|2021-10-11 22:13:30|333.5|330.7|333.5|330.7|333.5|330.7|333.43|330.63|0
1633990420000|2021-10-11 22:13:40|333.57|330.77|333.71|330.91|333.71|330.91|333.57|330.77|0
1633990430000|2021-10-11 22:13:50|333.78|330.98|333.71|330.91|333.78|330.98|333.71|330.91|0
1633990440000|2021-10-11 22:14:00|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1633990450000|2021-10-11 22:14:10|333.64|330.84|333.86|331.06|333.86|331.06|333.64|330.84|0
1633990460000|2021-10-11 22:14:20|333.78|330.98|333.71|330.91|333.86|331.06|333.71|330.91|0
1633990470000|2021-10-11 22:14:30|333.86|331.06|333.86|331.06|333.86|331.06|333.71|330.91|0
1633990480000|2021-10-11 22:14:40|333.78|330.98|333.71|330.91|333.78|330.98|333.71|330.91|0
1633990500000|2021-10-11 22:15:00|333.57|330.77|333.71|330.91|333.86|331.06|333.57|330.77|0
1633990520000|2021-10-11 22:15:20|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1633990560000|2021-10-11 22:16:00|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633990570000|2021-10-11 22:16:10|334|331.2|334|331.2|334|331.2|334|331.2|0
1633990580000|2021-10-11 22:16:20|334.07|331.27|334.15|331.35|334.15|331.35|334.07|331.27|0
1633990590000|2021-10-11 22:16:30|334|331.2|334|331.2|334|331.2|334|331.2|0
1633990610000|2021-10-11 22:16:50|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633990630000|2021-10-11 22:17:10|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633990640000|2021-10-11 22:17:20|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1633990650000|2021-10-11 22:17:30|334.21|331.41|334.21|331.41|334.21|331.41|334.15|331.35|0
1633990660000|2021-10-11 22:17:40|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1633990670000|2021-10-11 22:17:50|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1633990680000|2021-10-11 22:18:00|334.72|331.92|334.58|331.78|334.72|331.92|334.58|331.78|0
1633990710000|2021-10-11 22:18:30|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1633990720000|2021-10-11 22:18:40|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1633990750000|2021-10-11 22:19:10|334.72|331.92|334.72|331.92|334.72|331.92|334.58|331.78|0
1633990770000|2021-10-11 22:19:30|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1633990780000|2021-10-11 22:19:40|334.94|332.14|334.87|332.07|335.01|332.21|334.87|332.07|0
1633990790000|2021-10-11 22:19:50|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1633990800000|2021-10-11 22:20:00|334.65|331.85|334.72|331.92|334.72|331.92|334.58|331.78|0
1633990820000|2021-10-11 22:20:20|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1633990830000|2021-10-11 22:20:30|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1633990840000|2021-10-11 22:20:40|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1633990850000|2021-10-11 22:20:50|335.44|332.64|335.59|332.79|335.59|332.79|335.44|332.64|0
1633990860000|2021-10-11 22:21:00|335.44|332.64|335.59|332.79|335.59|332.79|335.44|332.64|0
1633990870000|2021-10-11 22:21:10|335.44|332.64|335.59|332.79|335.59|332.79|335.44|332.64|0
1633990880000|2021-10-11 22:21:20|335.44|332.64|335.59|332.79|335.59|332.79|335.44|332.64|0
1633990890000|2021-10-11 22:21:30|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1633990910000|2021-10-11 22:21:50|335.59|332.79|335.73|332.93|335.73|332.93|335.59|332.79|0
1633990920000|2021-10-11 22:22:00|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1633990930000|2021-10-11 22:22:10|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1633990940000|2021-10-11 22:22:20|335.3|332.5|335.37|332.57|335.37|332.57|335.3|332.5|0
1633990950000|2021-10-11 22:22:30|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1633990970000|2021-10-11 22:22:50|335.73|332.93|335.59|332.79|335.73|332.93|335.59|332.79|0
1633990980000|2021-10-11 22:23:00|335.44|332.64|335.15|332.35|335.44|332.64|335.15|332.35|0
1633990990000|2021-10-11 22:23:10|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1633991010000|2021-10-11 22:23:30|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1633991020000|2021-10-11 22:23:40|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1633991030000|2021-10-11 22:23:50|335.08|332.28|335.01|332.21|335.08|332.28|335.01|332.21|0
1633991060000|2021-10-11 22:24:20|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633991080000|2021-10-11 22:24:40|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1633991110000|2021-10-11 22:25:10|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633991120000|2021-10-11 22:25:20|334.93|332.13|334.86|332.06|334.93|332.13|334.86|332.06|0
1633991150000|2021-10-11 22:25:50|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1633991160000|2021-10-11 22:26:00|334.86|332.06|334.86|332.06|334.86|332.06|334.72|331.92|0
1633991170000|2021-10-11 22:26:10|335.01|332.21|334.86|332.06|335.01|332.21|334.86|332.06|0
1633991180000|2021-10-11 22:26:20|334.93|332.13|335.01|332.21|335.01|332.21|334.93|332.13|0
1633991190000|2021-10-11 22:26:30|334.86|332.06|334.93|332.13|334.93|332.13|334.86|332.06|0
1633991200000|2021-10-11 22:26:40|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633991210000|2021-10-11 22:26:50|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1633991250000|2021-10-11 22:27:30|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633991260000|2021-10-11 22:27:40|334.43|331.63|334.57|331.77|334.57|331.77|334.43|331.63|0
1633991280000|2021-10-11 22:28:00|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1633991290000|2021-10-11 22:28:10|334.57|331.77|334.43|331.63|334.57|331.77|334.43|331.63|0
1633991300000|2021-10-11 22:28:20|334.5|331.7|334.57|331.77|334.57|331.77|334.5|331.7|0
1633991310000|2021-10-11 22:28:30|334.72|331.92|334.86|332.06|334.86|332.06|334.72|331.92|0
1633991320000|2021-10-11 22:28:40|334.72|331.92|334.86|332.06|334.86|332.06|334.72|331.92|0
1633991330000|2021-10-11 22:28:50|334.72|331.92|334.79|331.99|334.79|331.99|334.72|331.92|0
1633991350000|2021-10-11 22:29:10|334.72|331.92|334.57|331.77|334.72|331.92|334.57|331.77|0
1633991370000|2021-10-11 22:29:30|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1633991380000|2021-10-11 22:29:40|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633991400000|2021-10-11 22:30:00|334.72|331.92|334.72|331.92|334.86|332.06|334.72|331.92|0
1633991410000|2021-10-11 22:30:10|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633991420000|2021-10-11 22:30:20|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1633991430000|2021-10-11 22:30:30|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1633991440000|2021-10-11 22:30:40|334.72|331.92|334.86|332.06|334.86|332.06|334.72|331.92|0
1633991460000|2021-10-11 22:31:00|335.01|332.21|335.15|332.35|335.15|332.35|335.01|332.21|0
1633991490000|2021-10-11 22:31:30|335.29|332.49|335.29|332.49|335.29|332.49|335.15|332.35|0
1633991520000|2021-10-11 22:32:00|335.44|332.64|335.44|332.64|335.58|332.78|335.44|332.64|0
1633991540000|2021-10-11 22:32:20|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1633991550000|2021-10-11 22:32:30|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1633991560000|2021-10-11 22:32:40|335.58|332.78|335.44|332.64|335.58|332.78|335.44|332.64|0
1633991570000|2021-10-11 22:32:50|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1633991590000|2021-10-11 22:33:10|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1633991620000|2021-10-11 22:33:40|335.58|332.78|335.44|332.64|335.58|332.78|335.44|332.64|0
1633991640000|2021-10-11 22:34:00|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1633991670000|2021-10-11 22:34:30|335|332.2|335|332.2|335|332.2|335|332.2|0
1633991680000|2021-10-11 22:34:40|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1633991700000|2021-10-11 22:35:00|334.72|331.92|334.57|331.77|334.72|331.92|334.57|331.77|0
1633991710000|2021-10-11 22:35:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1633991740000|2021-10-11 22:35:40|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633991760000|2021-10-11 22:36:00|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1633991770000|2021-10-11 22:36:10|334.57|331.77|334.71|331.91|334.71|331.91|334.57|331.77|0
1633991780000|2021-10-11 22:36:20|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633991790000|2021-10-11 22:36:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1633991810000|2021-10-11 22:36:50|334.43|331.63|334.5|331.7|334.5|331.7|334.43|331.63|0
1633991820000|2021-10-11 22:37:00|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633991830000|2021-10-11 22:37:10|334.43|331.63|334.49|331.69|334.49|331.69|334.43|331.63|0
1633991840000|2021-10-11 22:37:20|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1633991850000|2021-10-11 22:37:30|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1633991860000|2021-10-11 22:37:40|333.99|331.19|334.14|331.34|334.14|331.34|333.99|331.19|0
1633991870000|2021-10-11 22:37:50|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633991880000|2021-10-11 22:38:00|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633991890000|2021-10-11 22:38:10|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1633991900000|2021-10-11 22:38:20|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633991910000|2021-10-11 22:38:30|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1633991920000|2021-10-11 22:38:40|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633991940000|2021-10-11 22:39:00|333.85|331.05|333.7|330.9|333.85|331.05|333.7|330.9|0
1633991950000|2021-10-11 22:39:10|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1633991960000|2021-10-11 22:39:20|333.42|330.62|333.7|330.9|333.7|330.9|333.42|330.62|0
1633991970000|2021-10-11 22:39:30|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633992000000|2021-10-11 22:40:00|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1633992050000|2021-10-11 22:40:50|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1633992060000|2021-10-11 22:41:00|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1633992070000|2021-10-11 22:41:10|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1633992080000|2021-10-11 22:41:20|333.85|331.05|333.99|331.19|333.99|331.19|333.85|331.05|0
1633992120000|2021-10-11 22:42:00|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633992130000|2021-10-11 22:42:10|333.63|330.83|333.7|330.9|333.7|330.9|333.56|330.76|0
1633992150000|2021-10-11 22:42:30|333.56|330.76|333.7|330.9|333.7|330.9|333.56|330.76|0
1633992160000|2021-10-11 22:42:40|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1633992170000|2021-10-11 22:42:50|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633992190000|2021-10-11 22:43:10|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633992200000|2021-10-11 22:43:20|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1633992210000|2021-10-11 22:43:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633992260000|2021-10-11 22:44:20|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1633992280000|2021-10-11 22:44:40|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633992290000|2021-10-11 22:44:50|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1633992300000|2021-10-11 22:45:00|333.99|331.19|333.85|331.05|333.99|331.19|333.85|331.05|0
1633992320000|2021-10-11 22:45:20|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1633992340000|2021-10-11 22:45:40|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1633992370000|2021-10-11 22:46:10|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1633992420000|2021-10-11 22:47:00|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633992430000|2021-10-11 22:47:10|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1633992440000|2021-10-11 22:47:20|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633992500000|2021-10-11 22:48:20|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1633992510000|2021-10-11 22:48:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1633992530000|2021-10-11 22:48:50|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1633992540000|2021-10-11 22:49:00|333.56|330.76|333.41|330.61|333.56|330.76|333.41|330.61|0
1633992550000|2021-10-11 22:49:10|333.56|330.76|333.41|330.61|333.56|330.76|333.41|330.61|0
1633992560000|2021-10-11 22:49:20|333.27|330.47|333.12|330.32|333.27|330.47|333.12|330.32|0
1633992570000|2021-10-11 22:49:30|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1633992600000|2021-10-11 22:50:00|333.12|330.32|333.41|330.61|333.41|330.61|333.12|330.32|0
1633992610000|2021-10-11 22:50:10|333.34|330.54|333.41|330.61|333.41|330.61|333.34|330.54|0
1633992620000|2021-10-11 22:50:20|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1633992630000|2021-10-11 22:50:30|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1633992660000|2021-10-11 22:51:00|333.27|330.47|333.12|330.32|333.27|330.47|333.12|330.32|0
1633992670000|2021-10-11 22:51:10|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1633992700000|2021-10-11 22:51:40|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1633992730000|2021-10-11 22:52:10|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1633992740000|2021-10-11 22:52:20|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1633992750000|2021-10-11 22:52:30|333.19|330.39|333.12|330.32|333.19|330.39|333.12|330.32|0
1633992760000|2021-10-11 22:52:40|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1633992780000|2021-10-11 22:53:00|333.48|330.68|333.55|330.75|333.55|330.75|333.48|330.68|0
1633992790000|2021-10-11 22:53:10|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1633992860000|2021-10-11 22:54:20|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1633992880000|2021-10-11 22:54:40|333.41|330.61|333.12|330.32|333.41|330.61|333.12|330.32|0
1633992890000|2021-10-11 22:54:50|332.98|330.18|332.83|330.03|332.98|330.18|332.83|330.03|0
1633992900000|2021-10-11 22:55:00|332.69|329.89|332.98|330.18|333.12|330.32|332.69|329.89|0
1633992920000|2021-10-11 22:55:20|332.83|330.03|332.69|329.89|332.83|330.03|332.69|329.89|0
1633992930000|2021-10-11 22:55:30|332.76|329.96|332.83|330.03|332.83|330.03|332.69|329.89|0
1633992940000|2021-10-11 22:55:40|332.98|330.18|332.98|330.18|332.98|330.18|332.83|330.03|0
1633992960000|2021-10-11 22:56:00|332.9|330.1|332.83|330.03|332.9|330.1|332.83|330.03|0
1633992970000|2021-10-11 22:56:10|332.98|330.18|332.83|330.03|332.98|330.18|332.83|330.03|0
1633992980000|2021-10-11 22:56:20|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1633992990000|2021-10-11 22:56:30|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1633993010000|2021-10-11 22:56:50|332.11|329.31|332.26|329.46|332.26|329.46|332.11|329.31|0
1633993020000|2021-10-11 22:57:00|332.11|329.31|331.83|329.03|332.11|329.31|331.83|329.03|0
1633993030000|2021-10-11 22:57:10|331.97|329.17|331.83|329.03|331.97|329.17|331.83|329.03|0
1633993050000|2021-10-11 22:57:30|331.68|328.88|331.83|329.03|331.83|329.03|331.68|328.88|0
1633993060000|2021-10-11 22:57:40|331.54|328.74|331.39|328.59|331.54|328.74|331.39|328.59|0
1633993070000|2021-10-11 22:57:50|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1633993080000|2021-10-11 22:58:00|331.39|328.59|331.39|328.59|331.39|328.59|331.39|328.59|0
1633993090000|2021-10-11 22:58:10|331.25|328.45|331.39|328.59|331.39|328.59|331.25|328.45|0
1633993100000|2021-10-11 22:58:20|331.25|328.45|331.54|328.74|331.54|328.74|331.25|328.45|0
1633993110000|2021-10-11 22:58:30|331.39|328.59|331.54|328.74|331.54|328.74|331.39|328.59|0
1633993120000|2021-10-11 22:58:40|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1633993140000|2021-10-11 22:59:00|331.54|328.74|331.39|328.59|331.54|328.74|331.39|328.59|0
1633993170000|2021-10-11 22:59:30|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1633993180000|2021-10-11 22:59:40|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1633993190000|2021-10-11 22:59:50|331.83|329.03|331.89|329.09|331.97|329.17|331.83|329.03|0
1633993200000|2021-10-11 23:00:00|331.68|328.88|331.54|328.74|331.68|328.88|331.54|328.74|0
1633993210000|2021-10-11 23:00:10|331.61|328.81|331.54|328.74|331.61|328.81|331.54|328.74|0
1633993220000|2021-10-11 23:00:20|331.61|328.81|331.54|328.74|331.61|328.81|331.54|328.74|0
1633993230000|2021-10-11 23:00:30|331.39|328.59|331.39|328.59|331.39|328.59|331.39|328.59|0
1633993240000|2021-10-11 23:00:40|331.46|328.66|331.25|328.45|331.46|328.66|331.25|328.45|0
1633993250000|2021-10-11 23:00:50|331.39|328.59|331.39|328.59|331.39|328.59|331.39|328.59|0
1633993270000|2021-10-11 23:01:10|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1633993280000|2021-10-11 23:01:20|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1633993290000|2021-10-11 23:01:30|331.82|329.02|331.97|329.17|331.97|329.17|331.82|329.02|0
1633993310000|2021-10-11 23:01:50|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1633993320000|2021-10-11 23:02:00|331.97|329.17|331.82|329.02|331.97|329.17|331.82|329.02|0
1633993330000|2021-10-11 23:02:10|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1633993360000|2021-10-11 23:02:40|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1633993370000|2021-10-11 23:02:50|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1633993390000|2021-10-11 23:03:10|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1633993400000|2021-10-11 23:03:20|331.97|329.17|331.82|329.02|331.97|329.17|331.82|329.02|0
1633993410000|2021-10-11 23:03:30|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1633993420000|2021-10-11 23:03:40|331.54|328.74|331.68|328.88|331.68|328.88|331.54|328.74|0
1633993430000|2021-10-11 23:03:50|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1633993440000|2021-10-11 23:04:00|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1633993460000|2021-10-11 23:04:20|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1633993470000|2021-10-11 23:04:30|332.25|329.45|332.25|329.45|332.4|329.6|332.25|329.45|0
1633993480000|2021-10-11 23:04:40|332.4|329.6|332.54|329.74|332.54|329.74|332.4|329.6|0
1633993490000|2021-10-11 23:04:50|332.69|329.89|332.54|329.74|332.69|329.89|332.54|329.74|0
1633993500000|2021-10-11 23:05:00|332.69|329.89|332.97|330.17|332.97|330.17|332.69|329.89|0
1633993510000|2021-10-11 23:05:10|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1633993530000|2021-10-11 23:05:30|332.69|329.89|332.69|329.89|332.83|330.03|332.69|329.89|0
1633993540000|2021-10-11 23:05:40|332.54|329.74|332.4|329.6|332.54|329.74|332.4|329.6|0
1633993550000|2021-10-11 23:05:50|332.69|329.89|332.54|329.74|332.69|329.89|332.54|329.74|0
1633993560000|2021-10-11 23:06:00|332.4|329.6|332.69|329.89|332.69|329.89|332.4|329.6|0
1633993580000|2021-10-11 23:06:20|332.83|330.03|332.97|330.17|332.97|330.17|332.83|330.03|0
1633993590000|2021-10-11 23:06:30|332.83|330.03|332.68|329.88|332.83|330.03|332.68|329.88|0
1633993620000|2021-10-11 23:07:00|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1633993630000|2021-10-11 23:07:10|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1633993640000|2021-10-11 23:07:20|333.12|330.32|332.97|330.17|333.12|330.32|332.97|330.17|0
1633993650000|2021-10-11 23:07:30|333.12|330.32|332.83|330.03|333.12|330.32|332.83|330.03|0
1633993660000|2021-10-11 23:07:40|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1633993680000|2021-10-11 23:08:00|333.04|330.24|333.26|330.46|333.26|330.46|333.04|330.24|0
1633993710000|2021-10-11 23:08:30|333.4|330.6|333.4|330.6|333.55|330.75|333.26|330.46|0
1633993720000|2021-10-11 23:08:40|333.84|331.04|333.55|330.75|333.84|331.04|333.55|330.75|0
1633993730000|2021-10-11 23:08:50|333.4|330.6|333.55|330.75|333.55|330.75|333.4|330.6|0
1633993740000|2021-10-11 23:09:00|333.69|330.89|333.84|331.04|333.84|331.04|333.69|330.89|0
1633993760000|2021-10-11 23:09:20|333.91|331.11|333.84|331.04|333.91|331.11|333.84|331.04|0
1633993770000|2021-10-11 23:09:30|333.91|331.11|333.55|330.75|333.98|331.18|333.55|330.75|0
1633993780000|2021-10-11 23:09:40|333.4|330.6|333.26|330.46|333.4|330.6|333.26|330.46|0
1633993790000|2021-10-11 23:09:50|333.4|330.6|333.26|330.46|333.4|330.6|333.26|330.46|0
1633993830000|2021-10-11 23:10:30|333.4|330.6|333.55|330.75|333.55|330.75|333.4|330.6|0
1633993850000|2021-10-11 23:10:50|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1633993860000|2021-10-11 23:11:00|333.4|330.6|333.4|330.6|333.55|330.75|333.4|330.6|0
1633993870000|2021-10-11 23:11:10|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1633993900000|2021-10-11 23:11:40|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1633993910000|2021-10-11 23:11:50|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1633993920000|2021-10-11 23:12:00|333.11|330.31|333.33|330.53|333.33|330.53|333.11|330.31|0
1633993930000|2021-10-11 23:12:10|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1633993940000|2021-10-11 23:12:20|333.55|330.75|333.4|330.6|333.55|330.75|333.4|330.6|0
1633993950000|2021-10-11 23:12:30|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1633993970000|2021-10-11 23:12:50|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1633993990000|2021-10-11 23:13:10|333.55|330.75|333.4|330.6|333.55|330.75|333.4|330.6|0
1633994000000|2021-10-11 23:13:20|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1633994010000|2021-10-11 23:13:30|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1633994020000|2021-10-11 23:13:40|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1633994030000|2021-10-11 23:13:50|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1633994040000|2021-10-11 23:14:00|334.41|331.61|334.27|331.47|334.41|331.61|334.27|331.47|0
1633994050000|2021-10-11 23:14:10|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1633994060000|2021-10-11 23:14:20|333.98|331.18|333.83|331.03|333.98|331.18|333.83|331.03|0
1633994070000|2021-10-11 23:14:30|333.69|330.89|333.83|331.03|333.83|331.03|333.69|330.89|0
1633994080000|2021-10-11 23:14:40|333.98|331.18|333.83|331.03|333.98|331.18|333.83|331.03|0
1633994100000|2021-10-11 23:15:00|333.98|331.18|333.83|331.03|333.98|331.18|333.83|331.03|0
1633994110000|2021-10-11 23:15:10|333.98|331.18|333.9|331.1|333.98|331.18|333.9|331.1|0
1633994120000|2021-10-11 23:15:20|333.83|331.03|334.12|331.32|334.12|331.32|333.83|331.03|0
1633994130000|2021-10-11 23:15:30|333.98|331.18|333.83|331.03|333.98|331.18|333.83|331.03|0
1633994160000|2021-10-11 23:16:00|333.69|330.89|333.4|330.6|333.69|330.89|333.4|330.6|0
1633994170000|2021-10-11 23:16:10|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1633994180000|2021-10-11 23:16:20|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1633994190000|2021-10-11 23:16:30|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1633994200000|2021-10-11 23:16:40|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1633994210000|2021-10-11 23:16:50|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1633994220000|2021-10-11 23:17:00|333.4|330.6|333.11|330.31|333.4|330.6|333.11|330.31|0
1633994230000|2021-10-11 23:17:10|332.97|330.17|333.04|330.24|333.11|330.31|332.97|330.17|0
1633994240000|2021-10-11 23:17:20|333.11|330.31|332.82|330.02|333.11|330.31|332.82|330.02|0
1633994250000|2021-10-11 23:17:30|332.68|329.88|332.82|330.02|332.82|330.02|332.68|329.88|0
1633994260000|2021-10-11 23:17:40|332.68|329.88|332.89|330.09|332.89|330.09|332.68|329.88|0
1633994270000|2021-10-11 23:17:50|332.97|330.17|332.97|330.17|332.97|330.17|332.89|330.09|0
1633994280000|2021-10-11 23:18:00|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1633994290000|2021-10-11 23:18:10|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1633994320000|2021-10-11 23:18:40|332.75|329.95|333.11|330.31|333.11|330.31|332.75|329.95|0
1633994330000|2021-10-11 23:18:50|332.82|330.02|332.54|329.74|332.82|330.02|332.54|329.74|0
1633994340000|2021-10-11 23:19:00|332.61|329.81|332.68|329.88|332.68|329.88|332.61|329.81|0
1633994350000|2021-10-11 23:19:10|332.39|329.59|332.25|329.45|332.39|329.59|332.25|329.45|0
1633994360000|2021-10-11 23:19:20|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1633994380000|2021-10-11 23:19:40|332.54|329.74|332.82|330.02|332.82|330.02|332.54|329.74|0
1633994390000|2021-10-11 23:19:50|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1633994400000|2021-10-11 23:20:00|332.6|329.8|332.54|329.74|332.6|329.8|332.54|329.74|0
1633994420000|2021-10-11 23:20:20|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1633994430000|2021-10-11 23:20:30|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1633994450000|2021-10-11 23:20:50|332.68|329.88|332.54|329.74|332.68|329.88|332.54|329.74|0
1633994460000|2021-10-11 23:21:00|332.68|329.88|332.68|329.88|332.82|330.02|332.68|329.88|0
1633994470000|2021-10-11 23:21:10|332.75|329.95|332.97|330.17|332.97|330.17|332.75|329.95|0
1633994490000|2021-10-11 23:21:30|333.11|330.31|332.97|330.17|333.11|330.31|332.97|330.17|0
1633994500000|2021-10-11 23:21:40|333.04|330.24|333.11|330.31|333.11|330.31|333.04|330.24|0
1633994520000|2021-10-11 23:22:00|333.04|330.24|333.11|330.31|333.11|330.31|333.04|330.24|0
1633994530000|2021-10-11 23:22:10|333.25|330.45|333.4|330.6|333.4|330.6|333.25|330.45|0
1633994560000|2021-10-11 23:22:40|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1633994570000|2021-10-11 23:22:50|333.25|330.45|333.4|330.6|333.4|330.6|333.25|330.45|0
1633994580000|2021-10-11 23:23:00|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1633994590000|2021-10-11 23:23:10|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1633994600000|2021-10-11 23:23:20|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1633994620000|2021-10-11 23:23:40|333.4|330.6|333.54|330.74|333.54|330.74|333.4|330.6|0
1633994640000|2021-10-11 23:24:00|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1633994650000|2021-10-11 23:24:10|333.47|330.67|333.54|330.74|333.54|330.74|333.47|330.67|0
1633994660000|2021-10-11 23:24:20|333.69|330.89|333.54|330.74|333.69|330.89|333.54|330.74|0
1633994670000|2021-10-11 23:24:30|333.69|330.89|333.83|331.03|333.83|331.03|333.69|330.89|0
1633994680000|2021-10-11 23:24:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1633994690000|2021-10-11 23:24:50|333.54|330.74|333.69|330.89|333.83|331.03|333.54|330.74|0
1633994700000|2021-10-11 23:25:00|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1633994710000|2021-10-11 23:25:10|333.4|330.6|333.25|330.45|333.4|330.6|333.25|330.45|0
1633994720000|2021-10-11 23:25:20|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1633994730000|2021-10-11 23:25:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1633994740000|2021-10-11 23:25:40|333.18|330.38|333.25|330.45|333.25|330.45|333.18|330.38|0
1633994750000|2021-10-11 23:25:50|333.18|330.38|333.18|330.38|333.25|330.45|333.18|330.38|0
1633994760000|2021-10-11 23:26:00|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1633994770000|2021-10-11 23:26:10|333.4|330.6|333.4|330.6|333.54|330.74|333.4|330.6|0
1633994800000|2021-10-11 23:26:40|333.47|330.67|333.4|330.6|333.47|330.67|333.4|330.6|0
1633994820000|2021-10-11 23:27:00|333.32|330.52|333.25|330.45|333.32|330.52|333.25|330.45|0
1633994830000|2021-10-11 23:27:10|332.89|330.09|333.25|330.45|333.25|330.45|332.89|330.09|0
1633994840000|2021-10-11 23:27:20|333.11|330.31|333.11|330.31|333.25|330.45|333.11|330.31|0
1633994850000|2021-10-11 23:27:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1633994860000|2021-10-11 23:27:40|333.11|330.31|333.25|330.45|333.25|330.45|333.11|330.31|0
1633994870000|2021-10-11 23:27:50|333.18|330.38|333.11|330.31|333.18|330.38|333.11|330.31|0
1633994890000|2021-10-11 23:28:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1633994910000|2021-10-11 23:28:30|333.11|330.31|333.25|330.45|333.25|330.45|333.11|330.31|0
1633994930000|2021-10-11 23:28:50|333.4|330.6|333.32|330.52|333.4|330.6|333.25|330.45|0
1633994940000|2021-10-11 23:29:00|333.4|330.6|333.11|330.31|333.4|330.6|333.11|330.31|0
1633994960000|2021-10-11 23:29:20|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1633994990000|2021-10-11 23:29:50|332.82|330.02|333.11|330.31|333.11|330.31|332.82|330.02|0
1633995000000|2021-10-11 23:30:00|333.4|330.6|333.11|330.31|333.4|330.6|333.03|330.23|0
1633995010000|2021-10-11 23:30:10|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1633995020000|2021-10-11 23:30:20|333.03|330.23|333.03|330.23|333.03|330.23|332.96|330.16|0
1633995030000|2021-10-11 23:30:30|332.82|330.02|332.96|330.16|332.96|330.16|332.82|330.02|0
1633995040000|2021-10-11 23:30:40|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1633995050000|2021-10-11 23:30:50|333.18|330.38|333.25|330.45|333.25|330.45|333.18|330.38|0
1633995060000|2021-10-11 23:31:00|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1633995070000|2021-10-11 23:31:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1633995080000|2021-10-11 23:31:20|333.11|330.31|333.25|330.45|333.25|330.45|333.11|330.31|0
1633995110000|2021-10-11 23:31:50|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1633995120000|2021-10-11 23:32:00|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1633995130000|2021-10-11 23:32:10|333.11|330.31|332.96|330.16|333.11|330.31|332.96|330.16|0
1633995140000|2021-10-11 23:32:20|332.82|330.02|332.96|330.16|332.96|330.16|332.82|330.02|0
1633995150000|2021-10-11 23:32:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1633995160000|2021-10-11 23:32:40|332.96|330.16|332.96|330.16|332.96|330.16|332.89|330.09|0
1633995170000|2021-10-11 23:32:50|332.89|330.09|332.67|329.87|332.89|330.09|332.67|329.87|0
1633995180000|2021-10-11 23:33:00|332.53|329.73|332.39|329.59|332.53|329.73|332.39|329.59|0
1633995190000|2021-10-11 23:33:10|332.24|329.44|332.39|329.59|332.39|329.59|332.24|329.44|0
1633995200000|2021-10-11 23:33:20|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1633995210000|2021-10-11 23:33:30|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1633995220000|2021-10-11 23:33:40|332.17|329.37|332.31|329.51|332.31|329.51|332.17|329.37|0
1633995230000|2021-10-11 23:33:50|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1633995250000|2021-10-11 23:34:10|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1633995260000|2021-10-11 23:34:20|332.67|329.87|332.96|330.16|332.96|330.16|332.67|329.87|0
1633995270000|2021-10-11 23:34:30|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1633995290000|2021-10-11 23:34:50|332.67|329.87|332.82|330.02|332.82|330.02|332.67|329.87|0
1633995330000|2021-10-11 23:35:30|332.74|329.94|332.82|330.02|332.82|330.02|332.74|329.94|0
1633995340000|2021-10-11 23:35:40|332.67|329.87|332.82|330.02|332.82|330.02|332.6|329.8|0
1633995350000|2021-10-11 23:35:50|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1633995360000|2021-10-11 23:36:00|333.39|330.59|333.54|330.74|333.54|330.74|333.39|330.59|0
1633995370000|2021-10-11 23:36:10|333.46|330.66|333.25|330.45|333.54|330.74|333.25|330.45|0
1633995380000|2021-10-11 23:36:20|333.1|330.3|333.1|330.3|333.17|330.37|333.1|330.3|0
1633995390000|2021-10-11 23:36:30|333.03|330.23|332.96|330.16|333.03|330.23|332.96|330.16|0
1633995400000|2021-10-11 23:36:40|333.03|330.23|333.1|330.3|333.1|330.3|333.03|330.23|0
1633995420000|2021-10-11 23:37:00|333.25|330.45|333.46|330.66|333.46|330.66|333.25|330.45|0
1633995430000|2021-10-11 23:37:10|333.39|330.59|333.54|330.74|333.54|330.74|333.39|330.59|0
1633995440000|2021-10-11 23:37:20|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1633995470000|2021-10-11 23:37:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1633995520000|2021-10-11 23:38:40|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1633995530000|2021-10-11 23:38:50|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1633995550000|2021-10-11 23:39:10|333.54|330.74|333.68|330.88|333.68|330.88|333.54|330.74|0
1633995560000|2021-10-11 23:39:20|333.82|331.02|333.97|331.17|333.97|331.17|333.82|331.02|0
1633995570000|2021-10-11 23:39:30|333.82|331.02|333.97|331.17|333.97|331.17|333.82|331.02|0
1633995580000|2021-10-11 23:39:40|333.89|331.09|333.82|331.02|333.97|331.17|333.82|331.02|0
1633995590000|2021-10-11 23:39:50|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1633995600000|2021-10-11 23:40:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1633995610000|2021-10-11 23:40:10|333.68|330.88|333.97|331.17|333.97|331.17|333.68|330.88|0
1633995620000|2021-10-11 23:40:20|334.11|331.31|333.97|331.17|334.11|331.31|333.97|331.17|0
1633995630000|2021-10-11 23:40:30|334.11|331.31|333.97|331.17|334.11|331.31|333.97|331.17|0
1633995640000|2021-10-11 23:40:40|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1633995650000|2021-10-11 23:40:50|333.97|331.17|333.97|331.17|334.11|331.31|333.97|331.17|0
1633995660000|2021-10-11 23:41:00|334.04|331.24|334.04|331.24|334.04|331.24|333.97|331.17|0
1633995670000|2021-10-11 23:41:10|333.97|331.17|334.04|331.24|334.04|331.24|333.97|331.17|0
1633995680000|2021-10-11 23:41:20|333.97|331.17|333.82|331.02|333.97|331.17|333.82|331.02|0
1633995690000|2021-10-11 23:41:30|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1633995700000|2021-10-11 23:41:40|333.82|331.02|333.97|331.17|333.97|331.17|333.82|331.02|0
1633995710000|2021-10-11 23:41:50|333.82|331.02|333.68|330.88|333.82|331.02|333.68|330.88|0
1633995720000|2021-10-11 23:42:00|333.82|331.02|333.82|331.02|333.97|331.17|333.82|331.02|0
1633995730000|2021-10-11 23:42:10|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1633995750000|2021-10-11 23:42:30|333.82|331.02|333.82|331.02|333.89|331.09|333.82|331.02|0
1633995770000|2021-10-11 23:42:50|333.89|331.09|333.82|331.02|333.89|331.09|333.82|331.02|0
1633995780000|2021-10-11 23:43:00|333.68|330.88|333.53|330.73|333.68|330.88|333.53|330.73|0
1633995790000|2021-10-11 23:43:10|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1633995800000|2021-10-11 23:43:20|333.25|330.45|333.39|330.59|333.39|330.59|333.25|330.45|0
1633995820000|2021-10-11 23:43:40|333.31|330.51|333.31|330.51|333.31|330.51|333.25|330.45|0
1633995830000|2021-10-11 23:43:50|333.53|330.73|333.46|330.66|333.53|330.73|333.46|330.66|0
1633995840000|2021-10-11 23:44:00|333.39|330.59|333.53|330.73|333.53|330.73|333.39|330.59|0
1633995880000|2021-10-11 23:44:40|333.6|330.8|333.53|330.73|333.6|330.8|333.53|330.73|0
1633995900000|2021-10-11 23:45:00|333.6|330.8|333.6|330.8|333.68|330.88|333.6|330.8|0
1633995910000|2021-10-11 23:45:10|333.82|331.02|333.75|330.95|333.82|331.02|333.75|330.95|0
1633995920000|2021-10-11 23:45:20|333.82|331.02|333.39|330.59|333.82|331.02|333.39|330.59|0
1633995930000|2021-10-11 23:45:30|333.25|330.45|333.1|330.3|333.25|330.45|333.1|330.3|0
1633995940000|2021-10-11 23:45:40|333.24|330.44|333.1|330.3|333.24|330.44|333.1|330.3|0
1633995950000|2021-10-11 23:45:50|333.17|330.37|333.03|330.23|333.24|330.44|333.03|330.23|0
1633995960000|2021-10-11 23:46:00|332.96|330.16|333.24|330.44|333.24|330.44|332.96|330.16|0
1633995970000|2021-10-11 23:46:10|332.96|330.16|333.1|330.3|333.1|330.3|332.96|330.16|0
1633995980000|2021-10-11 23:46:20|333.24|330.44|333.39|330.59|333.39|330.59|333.24|330.44|0
1633996000000|2021-10-11 23:46:40|333.24|330.44|333.24|330.44|333.39|330.59|333.24|330.44|0
1633996010000|2021-10-11 23:46:50|333.17|330.37|333.1|330.3|333.24|330.44|333.1|330.3|0
1633996030000|2021-10-11 23:47:10|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1633996040000|2021-10-11 23:47:20|333.24|330.44|333.1|330.3|333.24|330.44|333.1|330.3|0
1633996050000|2021-10-11 23:47:30|332.96|330.16|333.03|330.23|333.03|330.23|332.96|330.16|0
1633996060000|2021-10-11 23:47:40|333.1|330.3|333.53|330.73|333.53|330.73|333.1|330.3|0
1633996070000|2021-10-11 23:47:50|333.39|330.59|333.53|330.73|333.53|330.73|333.39|330.59|0
1633996080000|2021-10-11 23:48:00|333.39|330.59|333.68|330.88|333.68|330.88|333.39|330.59|0
1633996090000|2021-10-11 23:48:10|333.75|330.95|333.75|330.95|333.75|330.95|333.68|330.88|0
1633996100000|2021-10-11 23:48:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1633996110000|2021-10-11 23:48:30|333.53|330.73|333.53|330.73|333.68|330.88|333.53|330.73|0
1633996120000|2021-10-11 23:48:40|333.68|330.88|333.68|330.88|333.68|330.88|333.53|330.73|0
1633996130000|2021-10-11 23:48:50|333.82|331.02|333.68|330.88|333.82|331.02|333.68|330.88|0
1633996140000|2021-10-11 23:49:00|333.82|331.02|333.74|330.94|333.82|331.02|333.74|330.94|0
1633996150000|2021-10-11 23:49:10|333.68|330.88|333.68|330.88|333.68|330.88|333.53|330.73|0
1633996160000|2021-10-11 23:49:20|333.53|330.73|333.53|330.73|333.6|330.8|333.53|330.73|0
1633996170000|2021-10-11 23:49:30|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1633996180000|2021-10-11 23:49:40|333.39|330.59|333.39|330.59|333.53|330.73|333.39|330.59|0
1633996190000|2021-10-11 23:49:50|333.24|330.44|333.31|330.51|333.46|330.66|333.24|330.44|0
1633996200000|2021-10-11 23:50:00|333.24|330.44|333.39|330.59|333.39|330.59|333.24|330.44|0
1633996210000|2021-10-11 23:50:10|333.53|330.73|333.31|330.51|333.53|330.73|333.31|330.51|0
1633996220000|2021-10-11 23:50:20|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1633996230000|2021-10-11 23:50:30|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1633996240000|2021-10-11 23:50:40|333.31|330.51|333.24|330.44|333.31|330.51|333.24|330.44|0
1633996250000|2021-10-11 23:50:50|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1633996260000|2021-10-11 23:51:00|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1633996270000|2021-10-11 23:51:10|333.31|330.51|333.24|330.44|333.39|330.59|333.24|330.44|0
1633996280000|2021-10-11 23:51:20|333.1|330.3|333.02|330.22|333.1|330.3|332.95|330.15|0
1633996290000|2021-10-11 23:51:30|333.1|330.3|333.17|330.37|333.17|330.37|333.1|330.3|0
1633996300000|2021-10-11 23:51:40|333.1|330.3|333.1|330.3|333.24|330.44|333.1|330.3|0
1633996310000|2021-10-11 23:51:50|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1633996320000|2021-10-11 23:52:00|333.31|330.51|333.39|330.59|333.39|330.59|333.31|330.51|0
1633996330000|2021-10-11 23:52:10|333.53|330.73|333.67|330.87|333.67|330.87|333.53|330.73|0
1633996350000|2021-10-11 23:52:30|333.53|330.73|333.67|330.87|333.67|330.87|333.53|330.73|0
1633996360000|2021-10-11 23:52:40|333.53|330.73|333.67|330.87|333.67|330.87|333.53|330.73|0
1633996370000|2021-10-11 23:52:50|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1633996380000|2021-10-11 23:53:00|333.67|330.87|333.67|330.87|333.82|331.02|333.67|330.87|0
1633996390000|2021-10-11 23:53:10|333.74|330.94|333.82|331.02|333.82|331.02|333.74|330.94|0
1633996400000|2021-10-11 23:53:20|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1633996410000|2021-10-11 23:53:30|334.11|331.31|333.96|331.16|334.11|331.31|333.96|331.16|0
1633996420000|2021-10-11 23:53:40|333.82|331.02|333.89|331.09|333.96|331.16|333.82|331.02|0
1633996430000|2021-10-11 23:53:50|334.11|331.31|333.96|331.16|334.11|331.31|333.96|331.16|0
1633996440000|2021-10-11 23:54:00|334.03|331.23|334.11|331.31|334.11|331.31|334.03|331.23|0
1633996450000|2021-10-11 23:54:10|333.96|331.16|334.03|331.23|334.03|331.23|333.96|331.16|0
1633996460000|2021-10-11 23:54:20|333.96|331.16|333.96|331.16|334.11|331.31|333.96|331.16|0
1633996470000|2021-10-11 23:54:30|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1633996480000|2021-10-11 23:54:40|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1633996490000|2021-10-11 23:54:50|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1633996500000|2021-10-11 23:55:00|334.11|331.31|334.25|331.45|334.25|331.45|334.11|331.31|0
1633996510000|2021-10-11 23:55:10|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1633996520000|2021-10-11 23:55:20|334.17|331.37|334.11|331.31|334.17|331.37|334.11|331.31|0
1633996530000|2021-10-11 23:55:30|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1633996540000|2021-10-11 23:55:40|334.17|331.37|334.11|331.31|334.25|331.45|334.11|331.31|0
1633996550000|2021-10-11 23:55:50|334.25|331.45|334.25|331.45|334.25|331.45|334.11|331.31|0
1633996560000|2021-10-11 23:56:00|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1633996570000|2021-10-11 23:56:10|334.25|331.45|334.25|331.45|334.39|331.59|334.25|331.45|0
1633996580000|2021-10-11 23:56:20|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1633996590000|2021-10-11 23:56:30|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1633996610000|2021-10-11 23:56:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1633996620000|2021-10-11 23:57:00|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1633996630000|2021-10-11 23:57:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1633996650000|2021-10-11 23:57:30|334.83|332.03|334.97|332.17|334.97|332.17|334.83|332.03|0
1633996660000|2021-10-11 23:57:40|335.12|332.32|334.97|332.17|335.12|332.32|334.97|332.17|0
1633996670000|2021-10-11 23:57:50|335.11|332.31|334.97|332.17|335.11|332.31|334.97|332.17|0
1633996680000|2021-10-11 23:58:00|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1633996690000|2021-10-11 23:58:10|334.97|332.17|335.11|332.31|335.11|332.31|334.97|332.17|0
1633996700000|2021-10-11 23:58:20|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1633996710000|2021-10-11 23:58:30|335.11|332.31|335.11|332.31|335.11|332.31|335.04|332.24|0
1633996730000|2021-10-11 23:58:50|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1633996740000|2021-10-11 23:59:00|334.83|332.03|334.83|332.03|334.89|332.09|334.83|332.03|0
1633996750000|2021-10-11 23:59:10|334.97|332.17|334.83|332.03|334.97|332.17|334.83|332.03|0
1633996760000|2021-10-11 23:59:20|334.97|332.17|334.97|332.17|334.97|332.17|334.83|332.03|0
1633996770000|2021-10-11 23:59:30|334.83|332.03|334.83|332.03|334.89|332.09|334.83|332.03|0
1633996780000|2021-10-11 23:59:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1633996790000|2021-10-11 23:59:50|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1633996800000|2021-10-12 00:00:00|334.68|331.88|334.83|332.03|334.97|332.17|334.68|331.88|0
1633996810000|2021-10-12 00:00:10|335.11|332.31|335.11|332.31|335.26|332.46|335.11|332.31|0
1633996820000|2021-10-12 00:00:20|334.97|332.17|335.26|332.46|335.26|332.46|334.97|332.17|0
1633996830000|2021-10-12 00:00:30|335.4|332.6|335.26|332.46|335.4|332.6|335.26|332.46|0
1633996840000|2021-10-12 00:00:40|335.11|332.31|335.11|332.31|335.26|332.46|335.11|332.31|0
1633996850000|2021-10-12 00:00:50|335.26|332.46|334.82|332.02|335.26|332.46|334.82|332.02|0
1633996860000|2021-10-12 00:01:00|334.75|331.95|334.25|331.45|334.75|331.95|334.25|331.45|0
1633996870000|2021-10-12 00:01:10|334.39|331.59|334.54|331.74|334.54|331.74|334.39|331.59|0
1633996880000|2021-10-12 00:01:20|334.46|331.66|335.11|332.31|335.11|332.31|334.39|331.59|0
1633996890000|2021-10-12 00:01:30|334.82|332.02|334.82|332.02|334.82|332.02|334.68|331.88|0
1633996900000|2021-10-12 00:01:40|334.75|331.95|334.54|331.74|334.75|331.95|334.54|331.74|0
1633996910000|2021-10-12 00:01:50|334.39|331.59|334.25|331.45|334.39|331.59|334.25|331.45|0
1633996920000|2021-10-12 00:02:00|334.39|331.59|334.25|331.45|334.39|331.59|334.25|331.45|0
1633996930000|2021-10-12 00:02:10|333.96|331.16|334.25|331.45|334.25|331.45|333.96|331.16|0
1633996940000|2021-10-12 00:02:20|334.32|331.52|334.54|331.74|334.54|331.74|334.25|331.45|0
1633996950000|2021-10-12 00:02:30|334.46|331.66|334.39|331.59|334.46|331.66|334.39|331.59|0
1633996960000|2021-10-12 00:02:40|334.32|331.52|334.25|331.45|334.32|331.52|334.17|331.37|0
1633996970000|2021-10-12 00:02:50|334.68|331.88|334.25|331.45|334.68|331.88|334.25|331.45|0
1633996980000|2021-10-12 00:03:00|334.39|331.59|334.54|331.74|334.54|331.74|334.39|331.59|0
1633996990000|2021-10-12 00:03:10|334.68|331.88|334.54|331.74|334.68|331.88|334.54|331.74|0
1633997000000|2021-10-12 00:03:20|334.68|331.88|334.25|331.45|334.68|331.88|334.25|331.45|0
1633997010000|2021-10-12 00:03:30|334.1|331.3|334.25|331.45|334.25|331.45|334.03|331.23|0
1633997020000|2021-10-12 00:03:40|334.1|331.3|334.25|331.45|334.25|331.45|334.1|331.3|0
1633997030000|2021-10-12 00:03:50|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1633997040000|2021-10-12 00:04:00|334.53|331.73|334.25|331.45|334.53|331.73|334.25|331.45|0
1633997050000|2021-10-12 00:04:10|334.53|331.73|334.39|331.59|334.53|331.73|334.39|331.59|0
1633997060000|2021-10-12 00:04:20|334.53|331.73|334.39|331.59|334.53|331.73|334.39|331.59|0
1633997070000|2021-10-12 00:04:30|334.53|331.73|334.53|331.73|334.53|331.73|334.46|331.66|0
1633997080000|2021-10-12 00:04:40|334.39|331.59|334.53|331.73|334.53|331.73|334.39|331.59|0
1633997090000|2021-10-12 00:04:50|334.68|331.88|334.97|332.17|334.97|332.17|334.68|331.88|0
1633997100000|2021-10-12 00:05:00|334.68|331.88|334.82|332.02|334.82|332.02|334.53|331.73|0
1633997110000|2021-10-12 00:05:10|334.68|331.88|334.68|331.88|334.68|331.88|334.53|331.73|0
1633997120000|2021-10-12 00:05:20|334.97|332.17|334.82|332.02|334.97|332.17|334.68|331.88|0
1633997130000|2021-10-12 00:05:30|334.97|332.17|334.82|332.02|334.97|332.17|334.82|332.02|0
1633997140000|2021-10-12 00:05:40|334.97|332.17|334.97|332.17|335.11|332.31|334.97|332.17|0
1633997150000|2021-10-12 00:05:50|335.11|332.31|335.26|332.46|335.4|332.6|335.11|332.31|0
1633997160000|2021-10-12 00:06:00|335.33|332.53|335.26|332.46|335.33|332.53|335.26|332.46|0
1633997170000|2021-10-12 00:06:10|335.4|332.6|335.11|332.31|335.4|332.6|335.11|332.31|0
1633997180000|2021-10-12 00:06:20|334.97|332.17|335.11|332.31|335.11|332.31|334.97|332.17|0
1633997190000|2021-10-12 00:06:30|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1633997200000|2021-10-12 00:06:40|335.11|332.31|335.11|332.31|335.11|332.31|334.97|332.17|0
1633997210000|2021-10-12 00:06:50|334.97|332.17|335.11|332.31|335.11|332.31|334.97|332.17|0
1633997220000|2021-10-12 00:07:00|334.97|332.17|334.97|332.17|334.97|332.17|334.82|332.02|0
1633997240000|2021-10-12 00:07:20|334.82|332.02|334.68|331.88|334.82|332.02|334.68|331.88|0
1633997250000|2021-10-12 00:07:30|334.39|331.59|334.53|331.73|334.53|331.73|334.39|331.59|0
1633997260000|2021-10-12 00:07:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1633997270000|2021-10-12 00:07:50|334.24|331.44|334.24|331.44|334.39|331.59|334.24|331.44|0
1633997280000|2021-10-12 00:08:00|334.53|331.73|334.68|331.88|334.68|331.88|334.53|331.73|0
1633997290000|2021-10-12 00:08:10|334.53|331.73|333.96|331.16|334.53|331.73|333.96|331.16|0
1633997300000|2021-10-12 00:08:20|333.81|331.01|333.09|330.29|333.81|331.01|333.09|330.29|0
1633997310000|2021-10-12 00:08:30|332.95|330.15|333.16|330.36|333.24|330.44|332.95|330.15|0
1633997320000|2021-10-12 00:08:40|333.38|330.58|333.38|330.58|333.38|330.58|333.09|330.29|0
1633997330000|2021-10-12 00:08:50|333.09|330.29|332.95|330.15|333.09|330.29|332.95|330.15|0
1633997340000|2021-10-12 00:09:00|332.8|330|332.95|330.15|333.09|330.29|332.8|330|0
1633997360000|2021-10-12 00:09:20|332.8|330|332.66|329.86|332.8|330|332.66|329.86|0
1633997370000|2021-10-12 00:09:30|332.52|329.72|332.37|329.57|332.52|329.72|332.23|329.43|0
1633997380000|2021-10-12 00:09:40|332.44|329.64|331.94|329.14|332.44|329.64|331.94|329.14|0
1633997390000|2021-10-12 00:09:50|331.8|329|331.65|328.85|331.8|329|331.51|328.71|0
1633997400000|2021-10-12 00:10:00|331.8|329|331.65|328.85|331.8|329|331.51|328.71|0
1633997410000|2021-10-12 00:10:10|330.94|328.14|330.5|327.7|331.08|328.28|330.5|327.7|0
1633997420000|2021-10-12 00:10:20|330.36|327.56|330.14|327.34|330.36|327.56|330.14|327.34|0
1633997430000|2021-10-12 00:10:30|329.93|327.13|330.5|327.7|330.5|327.7|329.93|327.13|0
1633997440000|2021-10-12 00:10:40|330.22|327.42|330.57|327.77|330.57|327.77|330.22|327.42|0
1633997450000|2021-10-12 00:10:50|330.5|327.7|330.72|327.92|330.72|327.92|330.5|327.7|0
1633997460000|2021-10-12 00:11:00|330.79|327.99|330.65|327.85|330.79|327.99|330.22|327.42|0
1633997470000|2021-10-12 00:11:10|330.79|327.99|330.5|327.7|330.79|327.99|330.5|327.7|0
1633997480000|2021-10-12 00:11:20|330.36|327.56|330.65|327.85|330.65|327.85|330.36|327.56|0
1633997490000|2021-10-12 00:11:30|330.5|327.7|330.22|327.42|330.5|327.7|330.22|327.42|0
1633997500000|2021-10-12 00:11:40|330.36|327.56|330.65|327.85|330.65|327.85|330.07|327.27|0
1633997510000|2021-10-12 00:11:50|330.79|327.99|330.93|328.13|331.08|328.28|330.79|327.99|0
1633997520000|2021-10-12 00:12:00|330.72|327.92|330.22|327.42|330.72|327.92|330.22|327.42|0
1633997530000|2021-10-12 00:12:10|330.07|327.27|330.5|327.7|330.5|327.7|330.07|327.27|0
1633997540000|2021-10-12 00:12:20|330.36|327.56|330|327.2|330.36|327.56|329.93|327.13|0
1633997550000|2021-10-12 00:12:30|329.93|327.13|329.71|326.91|329.93|327.13|329.5|326.7|0
1633997560000|2021-10-12 00:12:40|329.36|326.56|330.22|327.42|330.22|327.42|329.36|326.56|0
1633997570000|2021-10-12 00:12:50|330.36|327.56|330.22|327.42|330.36|327.56|330.22|327.42|0
1633997580000|2021-10-12 00:13:00|330.36|327.56|330.22|327.42|330.36|327.56|330.22|327.42|0
1633997590000|2021-10-12 00:13:10|330.36|327.56|330.22|327.42|330.36|327.56|330.22|327.42|0
1633997600000|2021-10-12 00:13:20|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1633997610000|2021-10-12 00:13:30|329.79|326.99|329.86|327.06|329.93|327.13|329.79|326.99|0
1633997620000|2021-10-12 00:13:40|329.79|326.99|329.93|327.13|329.93|327.13|329.79|326.99|0
1633997630000|2021-10-12 00:13:50|330.07|327.27|330.29|327.49|330.29|327.49|330.07|327.27|0
1633997640000|2021-10-12 00:14:00|330.22|327.42|329.93|327.13|330.22|327.42|329.93|327.13|0
1633997650000|2021-10-12 00:14:10|329.79|326.99|329.64|326.84|329.79|326.99|329.64|326.84|0
1633997660000|2021-10-12 00:14:20|329.79|326.99|329.79|326.99|329.93|327.13|329.79|326.99|0
1633997670000|2021-10-12 00:14:30|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1633997680000|2021-10-12 00:14:40|329.79|326.99|329.93|327.13|329.93|327.13|329.79|326.99|0
1633997690000|2021-10-12 00:14:50|330|327.2|330.22|327.42|330.22|327.42|329.93|327.13|0
1633997700000|2021-10-12 00:15:00|329.93|327.13|330.22|327.42|330.5|327.7|329.79|326.99|0
1633997710000|2021-10-12 00:15:10|329.93|327.13|330.22|327.42|330.22|327.42|329.79|326.99|0
1633997720000|2021-10-12 00:15:20|330.36|327.56|330.36|327.56|330.36|327.56|329.79|326.99|0
1633997730000|2021-10-12 00:15:30|330.07|327.27|329.93|327.13|330.22|327.42|329.93|327.13|0
1633997740000|2021-10-12 00:15:40|329.79|326.99|329.79|326.99|329.93|327.13|329.79|326.99|0
1633997750000|2021-10-12 00:15:50|329.93|327.13|329.93|327.13|330.22|327.42|329.93|327.13|0
1633997760000|2021-10-12 00:16:00|330.07|327.27|330.22|327.42|330.22|327.42|330.07|327.27|0
1633997770000|2021-10-12 00:16:10|330.07|327.27|330.36|327.56|330.36|327.56|330.07|327.27|0
1633997780000|2021-10-12 00:16:20|330.28|327.48|330.36|327.56|330.36|327.56|330.28|327.48|0
1633997790000|2021-10-12 00:16:30|330.65|327.85|330.36|327.56|330.65|327.85|330.36|327.56|0
1633997800000|2021-10-12 00:16:40|330.5|327.7|330.65|327.85|330.65|327.85|330.5|327.7|0
1633997810000|2021-10-12 00:16:50|330.57|327.77|330.65|327.85|330.65|327.85|330.57|327.77|0
1633997820000|2021-10-12 00:17:00|330.5|327.7|330.57|327.77|330.57|327.77|330.36|327.56|0
1633997830000|2021-10-12 00:17:10|330.79|327.99|330.93|328.13|330.93|328.13|330.71|327.91|0
1633997840000|2021-10-12 00:17:20|330.79|327.99|329.93|327.13|330.79|327.99|329.93|327.13|0
1633997850000|2021-10-12 00:17:30|329.79|326.99|329.64|326.84|329.79|326.99|329.64|326.84|0
1633997860000|2021-10-12 00:17:40|329.5|326.7|328.5|325.7|329.64|326.84|328.5|325.7|0
1633997870000|2021-10-12 00:17:50|328.07|325.27|328.07|325.27|328.21|325.41|328.07|325.27|0
1633997880000|2021-10-12 00:18:00|327.78|324.98|328.35|325.55|328.35|325.55|327.78|324.98|0
1633997890000|2021-10-12 00:18:10|328.21|325.41|328.07|325.27|328.21|325.41|327.93|325.13|0
1633997900000|2021-10-12 00:18:20|327.78|324.98|327.28|324.48|327.78|324.98|327|324.2|0
1633997910000|2021-10-12 00:18:30|327.5|324.7|327.36|324.56|327.5|324.7|327.07|324.27|0
1633997920000|2021-10-12 00:18:40|327.21|324.41|327.36|324.56|327.36|324.56|327.21|324.41|0
1633997930000|2021-10-12 00:18:50|327.5|324.7|327.07|324.27|327.5|324.7|327.07|324.27|0
1633997940000|2021-10-12 00:19:00|327.36|324.56|327.36|324.56|327.36|324.56|326.93|324.13|0
1633997950000|2021-10-12 00:19:10|327.64|324.84|327.5|324.7|327.78|324.98|327.5|324.7|0
1633997960000|2021-10-12 00:19:20|327.64|324.84|327.93|325.13|327.93|325.13|327.64|324.84|0
1633997970000|2021-10-12 00:19:30|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1633997980000|2021-10-12 00:19:40|328.21|325.41|328.07|325.27|328.35|325.55|328.07|325.27|0
1633997990000|2021-10-12 00:19:50|328.21|325.41|328.21|325.41|328.21|325.41|328.07|325.27|0
1633998000000|2021-10-12 00:20:00|328.35|325.55|328.64|325.84|328.64|325.84|328.35|325.55|0
1633998010000|2021-10-12 00:20:10|328.5|325.7|328.5|325.7|328.5|325.7|328.35|325.55|0
1633998030000|2021-10-12 00:20:30|328.35|325.55|328.21|325.41|328.35|325.55|328.21|325.41|0
1633998040000|2021-10-12 00:20:40|328.07|325.27|328.07|325.27|328.21|325.41|328.07|325.27|0
1633998050000|2021-10-12 00:20:50|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1633998060000|2021-10-12 00:21:00|327.85|325.05|327.93|325.13|327.93|325.13|327.85|325.05|0
1633998070000|2021-10-12 00:21:10|328.07|325.27|328.07|325.27|328.07|325.27|327.93|325.13|0
1633998080000|2021-10-12 00:21:20|328.21|325.41|328.35|325.55|328.35|325.55|328.21|325.41|0
1633998090000|2021-10-12 00:21:30|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1633998100000|2021-10-12 00:21:40|327.92|325.12|327.78|324.98|328.07|325.27|327.78|324.98|0
1633998110000|2021-10-12 00:21:50|327.92|325.12|327.64|324.84|327.92|325.12|327.64|324.84|0
1633998120000|2021-10-12 00:22:00|327.57|324.77|327.78|324.98|327.78|324.98|327.57|324.77|0
1633998130000|2021-10-12 00:22:10|327.92|325.12|328.07|325.27|328.07|325.27|327.92|325.12|0
1633998140000|2021-10-12 00:22:20|328.21|325.41|328.35|325.55|328.35|325.55|328.21|325.41|0
1633998150000|2021-10-12 00:22:30|328.5|325.7|328.5|325.7|328.5|325.7|328.35|325.55|0
1633998160000|2021-10-12 00:22:40|328.35|325.55|328.21|325.41|328.35|325.55|328.21|325.41|0
1633998170000|2021-10-12 00:22:50|328.07|325.27|328.21|325.41|328.35|325.55|328.07|325.27|0
1633998180000|2021-10-12 00:23:00|328.07|325.27|328.14|325.34|328.14|325.34|328.07|325.27|0
1633998190000|2021-10-12 00:23:10|328.07|325.27|328.14|325.34|328.21|325.41|328.07|325.27|0
1633998200000|2021-10-12 00:23:20|328.07|325.27|327.92|325.12|328.07|325.27|327.92|325.12|0
1633998210000|2021-10-12 00:23:30|328.07|325.27|328.21|325.41|328.21|325.41|328.07|325.27|0
1633998220000|2021-10-12 00:23:40|328.28|325.48|328.35|325.55|328.35|325.55|328.28|325.48|0
1633998230000|2021-10-12 00:23:50|328.5|325.7|328.07|325.27|328.5|325.7|328.07|325.27|0
1633998240000|2021-10-12 00:24:00|327.92|325.12|328.07|325.27|328.07|325.27|327.92|325.12|0
1633998250000|2021-10-12 00:24:10|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1633998260000|2021-10-12 00:24:20|327.64|324.84|327.64|324.84|327.64|324.84|327.5|324.7|0
1633998270000|2021-10-12 00:24:30|327.78|324.98|327.64|324.84|327.78|324.98|327.64|324.84|0
1633998280000|2021-10-12 00:24:40|327.56|324.76|327.78|324.98|327.78|324.98|327.56|324.76|0
1633998290000|2021-10-12 00:24:50|327.64|324.84|327.92|325.12|327.92|325.12|327.64|324.84|0
1633998300000|2021-10-12 00:25:00|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1633998310000|2021-10-12 00:25:10|327.92|325.12|327.78|324.98|327.92|325.12|327.78|324.98|0
1633998320000|2021-10-12 00:25:20|327.92|325.12|327.78|324.98|327.92|325.12|327.78|324.98|0
1633998330000|2021-10-12 00:25:30|327.64|324.84|327.78|324.98|327.78|324.98|327.64|324.84|0
1633998340000|2021-10-12 00:25:40|327.92|325.12|327.92|325.12|327.92|325.12|327.78|324.98|0
1633998360000|2021-10-12 00:26:00|328.07|325.27|327.92|325.12|328.07|325.27|327.64|324.84|0
1633998370000|2021-10-12 00:26:10|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1633998380000|2021-10-12 00:26:20|328.13|325.33|328.49|325.69|328.49|325.69|328.13|325.33|0
1633998390000|2021-10-12 00:26:30|328.35|325.55|328.21|325.41|328.35|325.55|328.21|325.41|0
1633998400000|2021-10-12 00:26:40|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1633998410000|2021-10-12 00:26:50|328.21|325.41|328.49|325.69|328.49|325.69|328.21|325.41|0
1633998420000|2021-10-12 00:27:00|328.35|325.55|328.64|325.84|328.64|325.84|328.35|325.55|0
1633998430000|2021-10-12 00:27:10|328.78|325.98|328.92|326.12|328.92|326.12|328.71|325.91|0
1633998440000|2021-10-12 00:27:20|328.78|325.98|328.78|325.98|328.78|325.98|328.71|325.91|0
1633998450000|2021-10-12 00:27:30|328.85|326.05|328.92|326.12|328.92|326.12|328.85|326.05|0
1633998460000|2021-10-12 00:27:40|328.78|325.98|328.92|326.12|328.92|326.12|328.78|325.98|0
1633998470000|2021-10-12 00:27:50|328.85|326.05|328.92|326.12|328.92|326.12|328.85|326.05|0
1633998480000|2021-10-12 00:28:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1633998490000|2021-10-12 00:28:10|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1633998500000|2021-10-12 00:28:20|328.78|325.98|328.78|325.98|328.92|326.12|328.78|325.98|0
1633998510000|2021-10-12 00:28:30|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1633998520000|2021-10-12 00:28:40|328.78|325.98|328.64|325.84|328.78|325.98|328.64|325.84|0
1633998530000|2021-10-12 00:28:50|328.78|325.98|329.07|326.27|329.07|326.27|328.49|325.69|0
1633998550000|2021-10-12 00:29:10|328.92|326.12|328.92|326.12|328.92|326.12|328.78|325.98|0
1633998560000|2021-10-12 00:29:20|328.64|325.84|328.7|325.9|328.78|325.98|328.64|325.84|0
1633998570000|2021-10-12 00:29:30|328.49|325.69|328.56|325.76|328.64|325.84|328.49|325.69|0
1633998580000|2021-10-12 00:29:40|328.49|325.69|328.35|325.55|328.49|325.69|328.35|325.55|0
1633998600000|2021-10-12 00:30:00|327.92|325.12|327.56|324.76|327.92|325.12|327.56|324.76|0
1633998610000|2021-10-12 00:30:10|327.78|324.98|327.92|325.12|327.92|325.12|327.78|324.98|0
1633998620000|2021-10-12 00:30:20|327.78|324.98|328.06|325.26|328.06|325.26|327.78|324.98|0
1633998630000|2021-10-12 00:30:30|327.92|325.12|328.21|325.41|328.21|325.41|327.92|325.12|0
1633998640000|2021-10-12 00:30:40|328.06|325.26|328.06|325.26|328.06|325.26|328.06|325.26|0
1633998650000|2021-10-12 00:30:50|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1633998660000|2021-10-12 00:31:00|327.85|325.05|327.92|325.12|327.92|325.12|327.85|325.05|0
1633998670000|2021-10-12 00:31:10|327.78|324.98|327.92|325.12|327.92|325.12|327.78|324.98|0
1633998680000|2021-10-12 00:31:20|328.06|325.26|327.92|325.12|328.06|325.26|327.92|325.12|0
1633998690000|2021-10-12 00:31:30|327.78|324.98|327.78|324.98|327.92|325.12|327.78|324.98|0
1633998700000|2021-10-12 00:31:40|327.64|324.84|327.78|324.98|327.78|324.98|327.64|324.84|0
1633998710000|2021-10-12 00:31:50|328.06|325.26|328.21|325.41|328.21|325.41|328.06|325.26|0
1633998720000|2021-10-12 00:32:00|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1633998730000|2021-10-12 00:32:10|328.49|325.69|328.63|325.83|328.7|325.9|328.49|325.69|0
1633998740000|2021-10-12 00:32:20|328.78|325.98|328.7|325.9|328.78|325.98|328.7|325.9|0
1633998750000|2021-10-12 00:32:30|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1633998760000|2021-10-12 00:32:40|328.78|325.98|328.63|325.83|328.78|325.98|328.63|325.83|0
1633998770000|2021-10-12 00:32:50|328.7|325.9|328.49|325.69|328.7|325.9|328.49|325.69|0
1633998780000|2021-10-12 00:33:00|328.56|325.76|328.78|325.98|328.78|325.98|328.56|325.76|0
1633998790000|2021-10-12 00:33:10|328.7|325.9|328.78|325.98|328.78|325.98|328.7|325.9|0
1633998800000|2021-10-12 00:33:20|328.92|326.12|328.78|325.98|328.92|326.12|328.78|325.98|0
1633998810000|2021-10-12 00:33:30|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1633998820000|2021-10-12 00:33:40|329.06|326.26|328.92|326.12|329.06|326.26|328.78|325.98|0
1633998830000|2021-10-12 00:33:50|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1633998840000|2021-10-12 00:34:00|328.63|325.83|328.56|325.76|328.63|325.83|328.49|325.69|0
1633998850000|2021-10-12 00:34:10|328.63|325.83|328.35|325.55|328.63|325.83|328.35|325.55|0
1633998860000|2021-10-12 00:34:20|328.21|325.41|328.35|325.55|328.35|325.55|328.21|325.41|0
1633998870000|2021-10-12 00:34:30|328.21|325.41|328.21|325.41|328.27|325.47|328.21|325.41|0
1633998880000|2021-10-12 00:34:40|328.06|325.26|328.06|325.26|328.13|325.33|328.06|325.26|0
1633998890000|2021-10-12 00:34:50|328.13|325.33|328.06|325.26|328.21|325.41|328.06|325.26|0
1633998900000|2021-10-12 00:35:00|327.92|325.12|327.92|325.12|327.92|325.12|327.78|324.98|0
1633998910000|2021-10-12 00:35:10|328.06|325.26|328.42|325.62|328.42|325.62|328.06|325.26|0
1633998920000|2021-10-12 00:35:20|328.35|325.55|328.2|325.4|328.35|325.55|328.2|325.4|0
1633998930000|2021-10-12 00:35:30|328.27|325.47|328.2|325.4|328.27|325.47|328.2|325.4|0
1633998940000|2021-10-12 00:35:40|328.06|325.26|328.06|325.26|328.06|325.26|327.92|325.12|0
1633998950000|2021-10-12 00:35:50|327.92|325.12|327.78|324.98|327.92|325.12|327.63|324.83|0
1633998960000|2021-10-12 00:36:00|327.63|324.83|327.06|324.26|327.63|324.83|327.06|324.26|0
1633998970000|2021-10-12 00:36:10|326.92|324.12|326.92|324.12|327.06|324.26|326.92|324.12|0
1633998980000|2021-10-12 00:36:20|326.35|323.55|326.21|323.41|326.35|323.55|326.21|323.41|0
1633998990000|2021-10-12 00:36:30|326.07|323.27|326.35|323.55|326.35|323.55|326.07|323.27|0
1633999000000|2021-10-12 00:36:40|326.21|323.41|326.07|323.27|326.21|323.41|326.07|323.27|0
1633999010000|2021-10-12 00:36:50|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1633999020000|2021-10-12 00:37:00|326.07|323.27|326.21|323.41|326.21|323.41|326.07|323.27|0
1633999030000|2021-10-12 00:37:10|326.13|323.33|326.07|323.27|326.13|323.33|326.07|323.27|0
1633999040000|2021-10-12 00:37:20|326.13|323.33|326.07|323.27|326.21|323.41|326.07|323.27|0
1633999050000|2021-10-12 00:37:30|326.13|323.33|326.21|323.41|326.35|323.55|326.13|323.33|0
1633999060000|2021-10-12 00:37:40|326.07|323.27|326.07|323.27|326.21|323.41|326.07|323.27|0
1633999070000|2021-10-12 00:37:50|325.92|323.12|326.06|323.26|326.06|323.26|325.92|323.12|0
1633999080000|2021-10-12 00:38:00|325.92|323.12|325.78|322.98|325.92|323.12|325.78|322.98|0
1633999090000|2021-10-12 00:38:10|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1633999100000|2021-10-12 00:38:20|325.78|322.98|325.64|322.84|325.78|322.98|325.64|322.84|0
1633999110000|2021-10-12 00:38:30|325.78|322.98|325.35|322.55|325.85|323.05|325.35|322.55|0
1633999120000|2021-10-12 00:38:40|325.21|322.41|325.35|322.55|325.35|322.55|325.21|322.41|0
1633999130000|2021-10-12 00:38:50|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1633999140000|2021-10-12 00:39:00|325.64|322.84|325.56|322.76|325.64|322.84|325.5|322.7|0
1633999150000|2021-10-12 00:39:10|325.5|322.7|325.35|322.55|325.5|322.7|325.35|322.55|0
1633999160000|2021-10-12 00:39:20|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1633999170000|2021-10-12 00:39:30|325.35|322.55|325.35|322.55|325.5|322.7|325.35|322.55|0
1633999180000|2021-10-12 00:39:40|325.64|322.84|325.92|323.12|325.92|323.12|325.64|322.84|0
1633999190000|2021-10-12 00:39:50|326.06|323.26|326.06|323.26|326.06|323.26|325.92|323.12|0
1633999200000|2021-10-12 00:40:00|326.21|323.41|326.06|323.26|326.21|323.41|326.06|323.26|0
1633999210000|2021-10-12 00:40:10|325.92|323.12|326.06|323.26|326.06|323.26|325.92|323.12|0
1633999220000|2021-10-12 00:40:20|325.78|322.98|325.64|322.84|325.78|322.98|325.64|322.84|0
1633999230000|2021-10-12 00:40:30|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1633999240000|2021-10-12 00:40:40|325.35|322.55|325.07|322.27|325.35|322.55|325.07|322.27|0
1633999250000|2021-10-12 00:40:50|325.21|322.41|325.35|322.55|325.35|322.55|325.21|322.41|0
1633999260000|2021-10-12 00:41:00|325.21|322.41|325.07|322.27|325.21|322.41|325.07|322.27|0
1633999270000|2021-10-12 00:41:10|325.21|322.41|324.93|322.13|325.21|322.41|324.93|322.13|0
1633999280000|2021-10-12 00:41:20|325.07|322.27|325.35|322.55|325.35|322.55|325.07|322.27|0
1633999290000|2021-10-12 00:41:30|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1633999300000|2021-10-12 00:41:40|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1633999310000|2021-10-12 00:41:50|325.21|322.41|325.35|322.55|325.35|322.55|325.21|322.41|0
1633999320000|2021-10-12 00:42:00|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1633999330000|2021-10-12 00:42:10|325.35|322.55|325.78|322.98|325.78|322.98|325.35|322.55|0
1633999340000|2021-10-12 00:42:20|325.49|322.69|325.64|322.84|325.64|322.84|325.49|322.69|0
1633999350000|2021-10-12 00:42:30|325.78|322.98|325.92|323.12|325.92|323.12|325.78|322.98|0
1633999360000|2021-10-12 00:42:40|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1633999370000|2021-10-12 00:42:50|325.99|323.19|326.13|323.33|326.21|323.41|325.99|323.19|0
1633999380000|2021-10-12 00:43:00|326.06|323.26|325.56|322.76|326.06|323.26|325.56|322.76|0
1633999390000|2021-10-12 00:43:10|325.49|322.69|325.64|322.84|325.64|322.84|325.49|322.69|0
1633999400000|2021-10-12 00:43:20|325.42|322.62|325.64|322.84|325.64|322.84|325.42|322.62|0
1633999410000|2021-10-12 00:43:30|325.78|322.98|326.06|323.26|326.06|323.26|325.78|322.98|0
1633999420000|2021-10-12 00:43:40|325.99|323.19|325.85|323.05|325.99|323.19|325.85|323.05|0
1633999430000|2021-10-12 00:43:50|325.64|322.84|325.78|322.98|325.78|322.98|325.64|322.84|0
1633999450000|2021-10-12 00:44:10|325.64|322.84|325.78|322.98|325.78|322.98|325.64|322.84|0
1633999460000|2021-10-12 00:44:20|325.07|322.27|325.21|322.41|325.35|322.55|325.07|322.27|0
1633999470000|2021-10-12 00:44:30|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1633999480000|2021-10-12 00:44:40|324.78|321.98|323.79|320.99|324.78|321.98|323.79|320.99|0
1633999490000|2021-10-12 00:44:50|323.72|320.92|324.07|321.27|324.07|321.27|323.72|320.92|0
1633999500000|2021-10-12 00:45:00|323.65|320.85|323.79|320.99|323.79|320.99|323.51|320.71|0
1633999510000|2021-10-12 00:45:10|323.93|321.13|323.86|321.06|324.07|321.27|323.86|321.06|0
1633999520000|2021-10-12 00:45:20|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1633999530000|2021-10-12 00:45:30|323.65|320.85|323.65|320.85|323.65|320.85|323.51|320.71|0
1633999540000|2021-10-12 00:45:40|323.51|320.71|323.65|320.85|323.65|320.85|323.51|320.71|0
1633999550000|2021-10-12 00:45:50|323.93|321.13|324.07|321.27|324.07|321.27|323.79|320.99|0
1633999560000|2021-10-12 00:46:00|323.93|321.13|324.07|321.27|324.07|321.27|323.93|321.13|0
1633999570000|2021-10-12 00:46:10|324.21|321.41|324.21|321.41|324.21|321.41|324.07|321.27|0
1633999580000|2021-10-12 00:46:20|324|321.2|323.79|320.99|324|321.2|323.79|320.99|0
1633999590000|2021-10-12 00:46:30|323.65|320.85|323.79|320.99|323.79|320.99|323.65|320.85|0
1633999600000|2021-10-12 00:46:40|323.65|320.85|323.79|320.99|323.79|320.99|323.5|320.7|0
1633999610000|2021-10-12 00:46:50|324.07|321.27|324.21|321.41|324.21|321.41|324.07|321.27|0
1633999620000|2021-10-12 00:47:00|324.07|321.27|324|321.2|324.07|321.27|324|321.2|0
1633999630000|2021-10-12 00:47:10|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1633999640000|2021-10-12 00:47:20|324.21|321.41|324.21|321.41|324.36|321.56|324.21|321.41|0
1633999650000|2021-10-12 00:47:30|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1633999660000|2021-10-12 00:47:40|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1633999670000|2021-10-12 00:47:50|324.07|321.27|324.07|321.27|324.21|321.41|324.07|321.27|0
1633999680000|2021-10-12 00:48:00|324.21|321.41|323.93|321.13|324.21|321.41|323.79|320.99|0
1633999690000|2021-10-12 00:48:10|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1633999700000|2021-10-12 00:48:20|324.28|321.48|324.36|321.56|324.36|321.56|324.28|321.48|0
1633999710000|2021-10-12 00:48:30|324.35|321.55|324.42|321.62|324.5|321.7|324.35|321.55|0
1633999720000|2021-10-12 00:48:40|324.5|321.7|324.5|321.7|324.5|321.7|324.35|321.55|0
1633999740000|2021-10-12 00:49:00|324.21|321.41|324.21|321.41|324.35|321.55|324.21|321.41|0
1633999750000|2021-10-12 00:49:10|324.35|321.55|324.21|321.41|324.35|321.55|324.21|321.41|0
1633999770000|2021-10-12 00:49:30|324.35|321.55|324.64|321.84|324.64|321.84|324.35|321.55|0
1633999780000|2021-10-12 00:49:40|324.5|321.7|324.78|321.98|324.78|321.98|324.5|321.7|0
1633999790000|2021-10-12 00:49:50|324.64|321.84|324.64|321.84|324.64|321.84|324.42|321.62|0
1633999800000|2021-10-12 00:50:00|324.78|321.98|324.64|321.84|324.78|321.98|324.64|321.84|0
1633999810000|2021-10-12 00:50:10|324.78|321.98|324.78|321.98|324.92|322.12|324.78|321.98|0
1633999820000|2021-10-12 00:50:20|325.06|322.26|324.92|322.12|325.06|322.26|324.92|322.12|0
1633999830000|2021-10-12 00:50:30|325.06|322.26|325.13|322.33|325.13|322.33|325.06|322.26|0
1633999840000|2021-10-12 00:50:40|325.06|322.26|325.13|322.33|325.21|322.41|325.06|322.26|0
1633999850000|2021-10-12 00:50:50|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1633999860000|2021-10-12 00:51:00|325.06|322.26|324.92|322.12|325.06|322.26|324.92|322.12|0
1633999870000|2021-10-12 00:51:10|324.78|321.98|324.71|321.91|324.78|321.98|324.71|321.91|0
1633999880000|2021-10-12 00:51:20|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1633999890000|2021-10-12 00:51:30|324.64|321.84|324.78|321.98|324.78|321.98|324.64|321.84|0
1633999900000|2021-10-12 00:51:40|324.71|321.91|324.78|321.98|324.78|321.98|324.71|321.91|0
1633999910000|2021-10-12 00:51:50|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1633999920000|2021-10-12 00:52:00|324.71|321.91|325.06|322.26|325.06|322.26|324.71|321.91|0
1633999930000|2021-10-12 00:52:10|324.92|322.12|324.78|321.98|325.06|322.26|324.78|321.98|0
1633999940000|2021-10-12 00:52:20|324.92|322.12|324.92|322.12|324.92|322.12|324.78|321.98|0
1633999950000|2021-10-12 00:52:30|324.78|321.98|324.5|321.7|324.78|321.98|324.5|321.7|0
1633999960000|2021-10-12 00:52:40|324.35|321.55|324.5|321.7|324.5|321.7|324.35|321.55|0
1633999970000|2021-10-12 00:52:50|324.64|321.84|324.64|321.84|324.64|321.84|324.5|321.7|0
1633999980000|2021-10-12 00:53:00|324.78|321.98|324.78|321.98|324.92|322.12|324.78|321.98|0
1633999990000|2021-10-12 00:53:10|324.92|322.12|324.99|322.19|324.99|322.19|324.92|322.12|0
1634000000000|2021-10-12 00:53:20|324.92|322.12|325.06|322.26|325.06|322.26|324.92|322.12|0
1634000010000|2021-10-12 00:53:30|325.21|322.41|325.21|322.41|325.21|322.41|325.06|322.26|0
1634000020000|2021-10-12 00:53:40|325.35|322.55|325.21|322.41|325.35|322.55|325.21|322.41|0
1634000030000|2021-10-12 00:53:50|325.35|322.55|325.21|322.41|325.35|322.55|325.21|322.41|0
1634000040000|2021-10-12 00:54:00|325.35|322.55|325.63|322.83|325.77|322.97|325.35|322.55|0
1634000050000|2021-10-12 00:54:10|325.35|322.55|325.56|322.76|325.56|322.76|325.35|322.55|0
1634000060000|2021-10-12 00:54:20|325.77|322.97|325.7|322.9|325.77|322.97|325.63|322.83|0
1634000070000|2021-10-12 00:54:30|325.92|323.12|325.77|322.97|325.92|323.12|325.77|322.97|0
1634000080000|2021-10-12 00:54:40|325.84|323.04|325.92|323.12|325.92|323.12|325.77|322.97|0
1634000090000|2021-10-12 00:54:50|326.06|323.26|326.06|323.26|326.06|323.26|325.92|323.12|0
1634000100000|2021-10-12 00:55:00|325.92|323.12|325.92|323.12|325.92|323.12|325.84|323.04|0
1634000110000|2021-10-12 00:55:10|325.77|322.97|325.77|322.97|325.77|322.97|325.7|322.9|0
1634000120000|2021-10-12 00:55:20|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1634000130000|2021-10-12 00:55:30|325.77|322.97|325.7|322.9|325.77|322.97|325.63|322.83|0
1634000140000|2021-10-12 00:55:40|325.63|322.83|325.49|322.69|325.63|322.83|325.49|322.69|0
1634000150000|2021-10-12 00:55:50|325.63|322.83|325.77|322.97|325.77|322.97|325.63|322.83|0
1634000160000|2021-10-12 00:56:00|325.92|323.12|325.77|322.97|325.92|323.12|325.77|322.97|0
1634000170000|2021-10-12 00:56:10|325.84|323.04|325.77|322.97|325.84|323.04|325.77|322.97|0
1634000180000|2021-10-12 00:56:20|325.63|322.83|325.49|322.69|325.63|322.83|325.49|322.69|0
1634000190000|2021-10-12 00:56:30|325.56|322.76|325.49|322.69|325.63|322.83|325.49|322.69|0
1634000200000|2021-10-12 00:56:40|325.35|322.55|325.49|322.69|325.49|322.69|325.35|322.55|0
1634000210000|2021-10-12 00:56:50|325.35|322.55|325.41|322.61|325.41|322.61|325.35|322.55|0
1634000220000|2021-10-12 00:57:00|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1634000230000|2021-10-12 00:57:10|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1634000250000|2021-10-12 00:57:30|325.35|322.55|325.2|322.4|325.49|322.69|325.2|322.4|0
1634000260000|2021-10-12 00:57:40|325.27|322.47|325.35|322.55|325.35|322.55|325.2|322.4|0
1634000270000|2021-10-12 00:57:50|325.27|322.47|325.2|322.4|325.27|322.47|325.2|322.4|0
1634000280000|2021-10-12 00:58:00|325.35|322.55|325.56|322.76|325.56|322.76|325.35|322.55|0
1634000290000|2021-10-12 00:58:10|325.49|322.69|325.41|322.61|325.63|322.83|325.41|322.61|0
1634000300000|2021-10-12 00:58:20|325.35|322.55|325.49|322.69|325.49|322.69|325.35|322.55|0
1634000310000|2021-10-12 00:58:30|325.63|322.83|325.49|322.69|325.63|322.83|325.49|322.69|0
1634000320000|2021-10-12 00:58:40|325.35|322.55|325.2|322.4|325.35|322.55|325.2|322.4|0
1634000330000|2021-10-12 00:58:50|325.27|322.47|325.2|322.4|325.27|322.47|325.2|322.4|0
1634000340000|2021-10-12 00:59:00|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1634000350000|2021-10-12 00:59:10|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1634000360000|2021-10-12 00:59:20|325.13|322.33|325.13|322.33|325.2|322.4|325.06|322.26|0
1634000370000|2021-10-12 00:59:30|325.2|322.4|325.06|322.26|325.2|322.4|325.06|322.26|0
1634000380000|2021-10-12 00:59:40|325.2|322.4|325.41|322.61|325.41|322.61|325.2|322.4|0
1634000390000|2021-10-12 00:59:50|325.34|322.54|325.49|322.69|325.49|322.69|325.34|322.54|0
1634000400000|2021-10-12 01:00:00|325.2|322.4|324.56|321.76|325.2|322.4|324.56|321.76|0
1634000410000|2021-10-12 01:00:10|324.49|321.69|324.35|321.55|324.49|321.69|324.35|321.55|0
1634000420000|2021-10-12 01:00:20|324.21|321.41|324.78|321.98|324.78|321.98|324.21|321.41|0
1634000430000|2021-10-12 01:00:30|324.63|321.83|324.49|321.69|324.63|321.83|324.49|321.69|0
1634000440000|2021-10-12 01:00:40|324.56|321.76|324.92|322.12|324.92|322.12|324.49|321.69|0
1634000450000|2021-10-12 01:00:50|324.78|321.98|324.63|321.83|324.78|321.98|324.63|321.83|0
1634000460000|2021-10-12 01:01:00|324.35|321.55|324.63|321.83|324.63|321.83|324.35|321.55|0
1634000470000|2021-10-12 01:01:10|324.49|321.69|324.78|321.98|324.78|321.98|324.49|321.69|0
1634000480000|2021-10-12 01:01:20|324.92|322.12|325.06|322.26|325.06|322.26|324.92|322.12|0
1634000490000|2021-10-12 01:01:30|325.2|322.4|325.77|322.97|325.77|322.97|325.2|322.4|0
1634000500000|2021-10-12 01:01:40|325.63|322.83|326.06|323.26|326.06|323.26|325.63|322.83|0
1634000510000|2021-10-12 01:01:50|325.91|323.11|325.91|323.11|326.06|323.26|325.91|323.11|0
1634000520000|2021-10-12 01:02:00|325.7|322.9|325.77|322.97|325.91|323.11|325.7|322.9|0
1634000530000|2021-10-12 01:02:10|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1634000540000|2021-10-12 01:02:20|325.41|322.61|325.34|322.54|325.41|322.61|325.34|322.54|0
1634000550000|2021-10-12 01:02:30|325.41|322.61|325.27|322.47|325.41|322.61|325.27|322.47|0
1634000560000|2021-10-12 01:02:40|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1634000580000|2021-10-12 01:03:00|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1634000590000|2021-10-12 01:03:10|324.92|322.12|324.78|321.98|324.92|322.12|324.78|321.98|0
1634000600000|2021-10-12 01:03:20|324.63|321.83|324.77|321.97|324.77|321.97|324.63|321.83|0
1634000610000|2021-10-12 01:03:30|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1634000620000|2021-10-12 01:03:40|324.49|321.69|324.63|321.83|324.63|321.83|324.49|321.69|0
1634000630000|2021-10-12 01:03:50|324.56|321.76|324.49|321.69|324.56|321.76|324.49|321.69|0
1634000640000|2021-10-12 01:04:00|324.35|321.55|324.35|321.55|324.49|321.69|324.35|321.55|0
1634000650000|2021-10-12 01:04:10|324.21|321.41|324.35|321.55|324.35|321.55|324.21|321.41|0
1634000660000|2021-10-12 01:04:20|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1634000670000|2021-10-12 01:04:30|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1634000680000|2021-10-12 01:04:40|324.49|321.69|324.49|321.69|324.56|321.76|324.49|321.69|0
1634000690000|2021-10-12 01:04:50|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1634000700000|2021-10-12 01:05:00|324.49|321.69|324.21|321.41|324.49|321.69|324.21|321.41|0
1634000710000|2021-10-12 01:05:10|324.06|321.26|323.92|321.12|324.06|321.26|323.92|321.12|0
1634000720000|2021-10-12 01:05:20|323.78|320.98|323.64|320.84|323.78|320.98|323.64|320.84|0
1634000730000|2021-10-12 01:05:30|323.36|320.56|323.21|320.41|323.36|320.56|323.21|320.41|0
1634000740000|2021-10-12 01:05:40|323.07|320.27|322.65|319.85|323.07|320.27|322.65|319.85|0
1634000750000|2021-10-12 01:05:50|322.51|319.71|322.36|319.56|322.51|319.71|322.08|319.28|0
1634000760000|2021-10-12 01:06:00|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1634000770000|2021-10-12 01:06:10|322.36|319.56|322.65|319.85|322.65|319.85|322.36|319.56|0
1634000780000|2021-10-12 01:06:20|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1634000790000|2021-10-12 01:06:30|322.51|319.71|322.65|319.85|322.65|319.85|322.51|319.71|0
1634000800000|2021-10-12 01:06:40|322.51|319.71|322.65|319.85|322.65|319.85|322.51|319.71|0
1634000810000|2021-10-12 01:06:50|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1634000820000|2021-10-12 01:07:00|322.65|319.85|322.36|319.56|322.65|319.85|322.22|319.42|0
1634000830000|2021-10-12 01:07:10|322.51|319.71|322.36|319.56|322.51|319.71|322.36|319.56|0
1634000840000|2021-10-12 01:07:20|321.94|319.14|321.66|318.86|321.94|319.14|321.66|318.86|0
1634000850000|2021-10-12 01:07:30|321.52|318.72|321.37|318.57|321.52|318.72|321.37|318.57|0
1634000860000|2021-10-12 01:07:40|321.3|318.5|321.52|318.72|321.52|318.72|321.3|318.5|0
1634000870000|2021-10-12 01:07:50|321.37|318.57|321.44|318.64|321.51|318.71|321.37|318.57|0
1634000880000|2021-10-12 01:08:00|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1634000890000|2021-10-12 01:08:10|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1634000900000|2021-10-12 01:08:20|321.37|318.57|321.37|318.57|321.51|318.71|321.37|318.57|0
1634000920000|2021-10-12 01:08:40|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1634000930000|2021-10-12 01:08:50|321.37|318.57|321.3|318.5|321.37|318.57|321.3|318.5|0
1634000940000|2021-10-12 01:09:00|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1634000950000|2021-10-12 01:09:10|321.8|319|321.51|318.71|321.8|319|321.51|318.71|0
1634000960000|2021-10-12 01:09:20|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1634000970000|2021-10-12 01:09:30|321.8|319|321.66|318.86|321.8|319|321.66|318.86|0
1634000980000|2021-10-12 01:09:40|321.8|319|321.8|319|321.8|319|321.66|318.86|0
1634000990000|2021-10-12 01:09:50|321.66|318.86|321.8|319|321.8|319|321.66|318.86|0
1634001000000|2021-10-12 01:10:00|321.37|318.57|321.51|318.71|321.51|318.71|321.3|318.5|0
1634001010000|2021-10-12 01:10:10|321.66|318.86|321.94|319.14|321.94|319.14|321.66|318.86|0
1634001020000|2021-10-12 01:10:20|321.8|319|321.8|319|321.8|319|321.8|319|0
1634001030000|2021-10-12 01:10:30|321.66|318.86|322.22|319.42|322.22|319.42|321.66|318.86|0
1634001040000|2021-10-12 01:10:40|322.08|319.28|322.08|319.28|322.22|319.42|322.08|319.28|0
1634001050000|2021-10-12 01:10:50|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1634001060000|2021-10-12 01:11:00|322.36|319.56|322.36|319.56|322.36|319.56|322.22|319.42|0
1634001070000|2021-10-12 01:11:10|322.08|319.28|321.94|319.14|322.08|319.28|321.94|319.14|0
1634001080000|2021-10-12 01:11:20|321.8|319|321.8|319|321.8|319|321.8|319|0
1634001090000|2021-10-12 01:11:30|321.94|319.14|321.65|318.85|321.94|319.14|321.65|318.85|0
1634001100000|2021-10-12 01:11:40|321.72|318.92|321.65|318.85|321.8|319|321.65|318.85|0
1634001110000|2021-10-12 01:11:50|321.37|318.57|321.3|318.5|321.37|318.57|321.3|318.5|0
1634001120000|2021-10-12 01:12:00|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1634001140000|2021-10-12 01:12:20|321.51|318.71|321.37|318.57|321.51|318.71|321.37|318.57|0
1634001150000|2021-10-12 01:12:30|321.3|318.5|321.37|318.57|321.37|318.57|321.3|318.5|0
1634001160000|2021-10-12 01:12:40|321.3|318.5|321.37|318.57|321.37|318.57|321.3|318.5|0
1634001170000|2021-10-12 01:12:50|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1634001180000|2021-10-12 01:13:00|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1634001190000|2021-10-12 01:13:10|321.51|318.71|321.37|318.57|321.51|318.71|321.37|318.57|0
1634001200000|2021-10-12 01:13:20|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1634001210000|2021-10-12 01:13:30|321.44|318.64|321.37|318.57|321.51|318.71|321.37|318.57|0
1634001220000|2021-10-12 01:13:40|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1634001230000|2021-10-12 01:13:50|321.23|318.43|320.81|318.01|321.23|318.43|320.81|318.01|0
1634001240000|2021-10-12 01:14:00|320.67|317.87|320.67|317.87|320.67|317.87|320.67|317.87|0
1634001250000|2021-10-12 01:14:10|321.37|318.57|321.51|318.71|321.51|318.71|321.37|318.57|0
1634001260000|2021-10-12 01:14:20|321.37|318.57|321.51|318.71|321.51|318.71|321.37|318.57|0
1634001270000|2021-10-12 01:14:30|321.23|318.43|321.23|318.43|321.3|318.5|321.23|318.43|0
1634001280000|2021-10-12 01:14:40|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1634001290000|2021-10-12 01:14:50|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1634001300000|2021-10-12 01:15:00|321.02|318.22|321.09|318.29|321.16|318.36|321.02|318.22|0
1634001310000|2021-10-12 01:15:10|321.23|318.43|321.09|318.29|321.23|318.43|321.09|318.29|0
1634001320000|2021-10-12 01:15:20|320.95|318.15|320.81|318.01|320.95|318.15|320.81|318.01|0
1634001330000|2021-10-12 01:15:30|320.95|318.15|320.81|318.01|320.95|318.15|320.81|318.01|0
1634001340000|2021-10-12 01:15:40|320.95|318.15|320.87|318.07|320.95|318.15|320.87|318.07|0
1634001350000|2021-10-12 01:15:50|320.66|317.86|320.52|317.72|320.66|317.86|320.52|317.72|0
1634001360000|2021-10-12 01:16:00|320.66|317.86|320.66|317.86|320.66|317.86|320.52|317.72|0
1634001380000|2021-10-12 01:16:20|320.73|317.93|320.1|317.3|320.73|317.93|320.1|317.3|0
1634001390000|2021-10-12 01:16:30|319.96|317.16|319.96|317.16|320.1|317.3|319.96|317.16|0
1634001400000|2021-10-12 01:16:40|320.1|317.3|319.96|317.16|320.1|317.3|319.82|317.02|0
1634001410000|2021-10-12 01:16:50|320.03|317.23|319.82|317.02|320.03|317.23|319.82|317.02|0
1634001420000|2021-10-12 01:17:00|319.68|316.88|320.1|317.3|320.1|317.3|319.68|316.88|0
1634001430000|2021-10-12 01:17:10|320.24|317.44|320.38|317.58|320.38|317.58|320.24|317.44|0
1634001440000|2021-10-12 01:17:20|320.52|317.72|320.38|317.58|320.52|317.72|320.38|317.58|0
1634001450000|2021-10-12 01:17:30|320.24|317.44|320.38|317.58|320.38|317.58|320.24|317.44|0
1634001460000|2021-10-12 01:17:40|320.66|317.86|320.81|318.01|320.81|318.01|320.52|317.72|0
1634001470000|2021-10-12 01:17:50|320.87|318.07|320.95|318.15|320.95|318.15|320.87|318.07|0
1634001480000|2021-10-12 01:18:00|320.8|318|320.95|318.15|320.95|318.15|320.8|318|0
1634001490000|2021-10-12 01:18:10|321.37|318.57|321.51|318.71|321.51|318.71|321.37|318.57|0
1634001500000|2021-10-12 01:18:20|321.44|318.64|321.51|318.71|321.51|318.71|321.44|318.64|0
1634001510000|2021-10-12 01:18:30|321.37|318.57|321.51|318.71|321.51|318.71|321.37|318.57|0
1634001520000|2021-10-12 01:18:40|321.37|318.57|322.22|319.42|322.22|319.42|321.37|318.57|0
1634001530000|2021-10-12 01:18:50|322.36|319.56|322.5|319.7|322.5|319.7|322.36|319.56|0
1634001540000|2021-10-12 01:19:00|322.78|319.98|323.07|320.27|323.07|320.27|322.78|319.98|0
1634001550000|2021-10-12 01:19:10|322.92|320.12|323.21|320.41|323.21|320.41|322.92|320.12|0
1634001560000|2021-10-12 01:19:20|323.35|320.55|323.07|320.27|323.35|320.55|323.07|320.27|0
1634001570000|2021-10-12 01:19:30|322.92|320.12|323.49|320.69|323.49|320.69|322.92|320.12|0
1634001580000|2021-10-12 01:19:40|323.35|320.55|323.35|320.55|323.35|320.55|323.21|320.41|0
1634001590000|2021-10-12 01:19:50|323.42|320.62|323.35|320.55|323.49|320.69|323.35|320.55|0
1634001600000|2021-10-12 01:20:00|323.49|320.69|324.06|321.26|324.06|321.26|323.49|320.69|0
1634001610000|2021-10-12 01:20:10|324.2|321.4|324.06|321.26|324.2|321.4|324.06|321.26|0
1634001620000|2021-10-12 01:20:20|323.92|321.12|323.92|321.12|323.98|321.18|323.92|321.12|0
1634001630000|2021-10-12 01:20:30|323.63|320.83|323.77|320.97|323.92|321.12|323.63|320.83|0
1634001650000|2021-10-12 01:20:50|323.63|320.83|323.92|321.12|323.92|321.12|323.63|320.83|0
1634001660000|2021-10-12 01:21:00|324.06|321.26|324.34|321.54|324.34|321.54|324.06|321.26|0
1634001670000|2021-10-12 01:21:10|324.2|321.4|324.34|321.54|324.34|321.54|324.2|321.4|0
1634001680000|2021-10-12 01:21:20|324.2|321.4|324.27|321.47|324.27|321.47|324.2|321.4|0
1634001690000|2021-10-12 01:21:30|324.2|321.4|323.98|321.18|324.2|321.4|323.92|321.12|0
1634001700000|2021-10-12 01:21:40|324.06|321.26|324.2|321.4|324.34|321.54|324.06|321.26|0
1634001710000|2021-10-12 01:21:50|324.06|321.26|324.2|321.4|324.2|321.4|324.06|321.26|0
1634001720000|2021-10-12 01:22:00|324.06|321.26|323.84|321.04|324.06|321.26|323.84|321.04|0
1634001730000|2021-10-12 01:22:10|323.92|321.12|323.63|320.83|323.92|321.12|323.63|320.83|0
1634001740000|2021-10-12 01:22:20|323.77|320.97|323.49|320.69|323.77|320.97|323.49|320.69|0
1634001750000|2021-10-12 01:22:30|323.77|320.97|323.77|320.97|323.77|320.97|323.63|320.83|0
1634001760000|2021-10-12 01:22:40|323.92|321.12|323.63|320.83|323.92|321.12|323.63|320.83|0
1634001770000|2021-10-12 01:22:50|323.77|320.97|323.77|320.97|323.77|320.97|323.7|320.9|0
1634001780000|2021-10-12 01:23:00|323.63|320.83|323.56|320.76|323.63|320.83|323.56|320.76|0
1634001790000|2021-10-12 01:23:10|323.63|320.83|323.49|320.69|323.63|320.83|323.49|320.69|0
1634001800000|2021-10-12 01:23:20|323.63|320.83|323.63|320.83|323.7|320.9|323.63|320.83|0
1634001810000|2021-10-12 01:23:30|323.49|320.69|323.63|320.83|323.63|320.83|323.49|320.69|0
1634001820000|2021-10-12 01:23:40|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1634001830000|2021-10-12 01:23:50|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1634001840000|2021-10-12 01:24:00|323.21|320.41|323.35|320.55|323.35|320.55|323.21|320.41|0
1634001850000|2021-10-12 01:24:10|323.27|320.47|323.21|320.41|323.27|320.47|323.21|320.41|0
1634001860000|2021-10-12 01:24:20|323.35|320.55|323.35|320.55|323.49|320.69|323.35|320.55|0
1634001870000|2021-10-12 01:24:30|323.49|320.69|323.35|320.55|323.49|320.69|323.35|320.55|0
1634001880000|2021-10-12 01:24:40|323.21|320.41|323.21|320.41|323.35|320.55|323.21|320.41|0
1634001890000|2021-10-12 01:24:50|323.35|320.55|323.63|320.83|323.63|320.83|323.35|320.55|0
1634001900000|2021-10-12 01:25:00|323.77|320.97|323.7|320.9|323.77|320.97|323.63|320.83|0
1634001910000|2021-10-12 01:25:10|323.91|321.11|324.06|321.26|324.06|321.26|323.91|321.11|0
1634001920000|2021-10-12 01:25:20|324.2|321.4|324.34|321.54|324.34|321.54|324.06|321.26|0
1634001930000|2021-10-12 01:25:30|324.2|321.4|324.06|321.26|324.2|321.4|324.06|321.26|0
1634001940000|2021-10-12 01:25:40|324.2|321.4|324.48|321.68|324.48|321.68|324.2|321.4|0
1634001950000|2021-10-12 01:25:50|324.69|321.89|324.41|321.61|324.69|321.89|324.41|321.61|0
1634001960000|2021-10-12 01:26:00|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1634001970000|2021-10-12 01:26:10|324.2|321.4|324.12|321.32|324.2|321.4|324.06|321.26|0
1634001980000|2021-10-12 01:26:20|324.06|321.26|324.2|321.4|324.34|321.54|323.77|320.97|0
1634001990000|2021-10-12 01:26:30|324.06|321.26|323.91|321.11|324.06|321.26|323.91|321.11|0
1634002000000|2021-10-12 01:26:40|323.84|321.04|323.91|321.11|323.91|321.11|323.84|321.04|0
1634002010000|2021-10-12 01:26:50|323.84|321.04|324.06|321.26|324.06|321.26|323.84|321.04|0
1634002020000|2021-10-12 01:27:00|323.91|321.11|323.91|321.11|323.91|321.11|323.84|321.04|0
1634002030000|2021-10-12 01:27:10|323.77|320.97|323.77|320.97|323.77|320.97|323.63|320.83|0
1634002040000|2021-10-12 01:27:20|323.91|321.11|323.98|321.18|323.98|321.18|323.91|321.11|0
1634002050000|2021-10-12 01:27:30|323.91|321.11|323.77|320.97|323.91|321.11|323.77|320.97|0
1634002060000|2021-10-12 01:27:40|323.63|320.83|323.77|320.97|323.77|320.97|323.63|320.83|0
1634002070000|2021-10-12 01:27:50|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1634002080000|2021-10-12 01:28:00|323.49|320.69|323.63|320.83|323.63|320.83|323.35|320.55|0
1634002090000|2021-10-12 01:28:10|323.41|320.61|323.56|320.76|323.56|320.76|323.41|320.61|0
1634002100000|2021-10-12 01:28:20|323.63|320.83|323.49|320.69|323.63|320.83|323.49|320.69|0
1634002110000|2021-10-12 01:28:30|323.35|320.55|323.35|320.55|323.49|320.69|323.35|320.55|0
1634002120000|2021-10-12 01:28:40|323.2|320.4|323.2|320.4|323.49|320.69|323.2|320.4|0
1634002130000|2021-10-12 01:28:50|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634002140000|2021-10-12 01:29:00|323.2|320.4|323.06|320.26|323.2|320.4|323.06|320.26|0
1634002150000|2021-10-12 01:29:10|322.78|319.98|322.92|320.12|322.92|320.12|322.78|319.98|0
1634002160000|2021-10-12 01:29:20|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1634002170000|2021-10-12 01:29:30|322.71|319.91|322.5|319.7|322.71|319.91|322.5|319.7|0
1634002180000|2021-10-12 01:29:40|322.35|319.55|322.5|319.7|322.5|319.7|322.35|319.55|0
1634002190000|2021-10-12 01:29:50|322.35|319.55|322.5|319.7|322.5|319.7|322.35|319.55|0
1634002200000|2021-10-12 01:30:00|322.64|319.84|321.79|318.99|322.64|319.84|321.79|318.99|0
1634002210000|2021-10-12 01:30:10|321.93|319.13|321.93|319.13|321.93|319.13|321.79|318.99|0
1634002220000|2021-10-12 01:30:20|321.79|318.99|321.93|319.13|322.07|319.27|321.79|318.99|0
1634002230000|2021-10-12 01:30:30|321.79|318.99|321.93|319.13|321.93|319.13|321.79|318.99|0
1634002240000|2021-10-12 01:30:40|321.79|318.99|323.47|320.67|323.47|320.67|321.79|318.99|0
1634002250000|2021-10-12 01:30:50|323.61|320.81|323.47|320.67|323.61|320.81|323.47|320.67|0
1634002260000|2021-10-12 01:31:00|323.61|320.81|323.33|320.53|323.61|320.81|323.33|320.53|0
1634002270000|2021-10-12 01:31:10|323.47|320.67|323.4|320.6|323.47|320.67|323.33|320.53|0
1634002280000|2021-10-12 01:31:20|323.33|320.53|323.33|320.53|323.47|320.67|323.33|320.53|0
1634002290000|2021-10-12 01:31:30|323.61|320.81|323.47|320.67|323.61|320.81|323.47|320.67|0
1634002300000|2021-10-12 01:31:40|323.61|320.81|323.75|320.95|323.75|320.95|323.61|320.81|0
1634002310000|2021-10-12 01:31:50|323.89|321.09|324.32|321.52|324.32|321.52|323.89|321.09|0
1634002320000|2021-10-12 01:32:00|324.46|321.66|324.74|321.94|324.74|321.94|324.46|321.66|0
1634002330000|2021-10-12 01:32:10|324.46|321.66|324.46|321.66|324.6|321.8|324.46|321.66|0
1634002340000|2021-10-12 01:32:20|324.6|321.8|324.74|321.94|324.74|321.94|324.6|321.8|0
1634002350000|2021-10-12 01:32:30|324.46|321.66|324.04|321.24|324.46|321.66|324.04|321.24|0
1634002360000|2021-10-12 01:32:40|324.18|321.38|324.04|321.24|324.18|321.38|324.04|321.24|0
1634002370000|2021-10-12 01:32:50|323.89|321.09|324.04|321.24|324.04|321.24|323.89|321.09|0
1634002380000|2021-10-12 01:33:00|323.89|321.09|323.89|321.09|324.04|321.24|323.89|321.09|0
1634002390000|2021-10-12 01:33:10|323.82|321.02|323.61|320.81|323.82|321.02|323.61|320.81|0
1634002400000|2021-10-12 01:33:20|323.33|320.53|323.47|320.67|323.47|320.67|323.33|320.53|0
1634002410000|2021-10-12 01:33:30|323.33|320.53|323.19|320.39|323.33|320.53|323.19|320.39|0
1634002420000|2021-10-12 01:33:40|323.33|320.53|323.33|320.53|323.33|320.53|323.19|320.39|0
1634002430000|2021-10-12 01:33:50|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1634002440000|2021-10-12 01:34:00|323.33|320.53|323.47|320.67|323.47|320.67|323.33|320.53|0
1634002450000|2021-10-12 01:34:10|323.33|320.53|323.33|320.53|323.47|320.67|323.33|320.53|0
1634002470000|2021-10-12 01:34:30|323.47|320.67|323.54|320.74|323.61|320.81|323.47|320.67|0
1634002480000|2021-10-12 01:34:40|323.47|320.67|323.61|320.81|323.61|320.81|323.33|320.53|0
1634002490000|2021-10-12 01:34:50|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1634002500000|2021-10-12 01:35:00|323.61|320.81|323.33|320.53|323.61|320.81|323.33|320.53|0
1634002510000|2021-10-12 01:35:10|323.19|320.39|323.19|320.39|323.33|320.53|323.19|320.39|0
1634002520000|2021-10-12 01:35:20|323.33|320.53|323.33|320.53|323.33|320.53|323.25|320.45|0
1634002530000|2021-10-12 01:35:30|323.19|320.39|323.33|320.53|323.33|320.53|323.19|320.39|0
1634002540000|2021-10-12 01:35:40|323.19|320.39|323.33|320.53|323.33|320.53|323.19|320.39|0
1634002550000|2021-10-12 01:35:50|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1634002560000|2021-10-12 01:36:00|323.33|320.53|323.47|320.67|323.47|320.67|323.33|320.53|0
1634002570000|2021-10-12 01:36:10|323.61|320.81|323.89|321.09|323.89|321.09|323.61|320.81|0
1634002580000|2021-10-12 01:36:20|323.82|321.02|323.89|321.09|323.89|321.09|323.82|321.02|0
1634002590000|2021-10-12 01:36:30|324.1|321.3|324.18|321.38|324.18|321.38|324.1|321.3|0
1634002600000|2021-10-12 01:36:40|324.32|321.52|324.18|321.38|324.32|321.52|324.18|321.38|0
1634002610000|2021-10-12 01:36:50|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1634002620000|2021-10-12 01:37:00|324.18|321.38|324.32|321.52|324.32|321.52|324.18|321.38|0
1634002630000|2021-10-12 01:37:10|324.46|321.66|324.32|321.52|324.46|321.66|324.32|321.52|0
1634002640000|2021-10-12 01:37:20|324.17|321.37|324.03|321.23|324.17|321.37|324.03|321.23|0
1634002650000|2021-10-12 01:37:30|323.89|321.09|323.75|320.95|323.89|321.09|323.75|320.95|0
1634002660000|2021-10-12 01:37:40|323.89|321.09|324.17|321.37|324.17|321.37|323.89|321.09|0
1634002670000|2021-10-12 01:37:50|324.32|321.52|324.46|321.66|324.46|321.66|324.32|321.52|0
1634002680000|2021-10-12 01:38:00|324.32|321.52|324.17|321.37|324.32|321.52|324.17|321.37|0
1634002690000|2021-10-12 01:38:10|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1634002700000|2021-10-12 01:38:20|324.46|321.66|324.46|321.66|324.46|321.66|324.32|321.52|0
1634002710000|2021-10-12 01:38:30|324.74|321.94|324.74|321.94|324.88|322.08|324.74|321.94|0
1634002720000|2021-10-12 01:38:40|324.88|322.08|324.74|321.94|324.88|322.08|324.74|321.94|0
1634002730000|2021-10-12 01:38:50|324.88|322.08|324.88|322.08|324.88|322.08|324.74|321.94|0
1634002740000|2021-10-12 01:39:00|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1634002750000|2021-10-12 01:39:10|324.6|321.8|324.74|321.94|324.74|321.94|324.6|321.8|0
1634002760000|2021-10-12 01:39:20|324.88|322.08|325.31|322.51|325.31|322.51|324.88|322.08|0
1634002770000|2021-10-12 01:39:30|325.45|322.65|325.59|322.79|325.59|322.79|325.45|322.65|0
1634002780000|2021-10-12 01:39:40|325.45|322.65|325.59|322.79|325.59|322.79|325.45|322.65|0
1634002790000|2021-10-12 01:39:50|325.66|322.86|325.59|322.79|325.73|322.93|325.59|322.79|0
1634002800000|2021-10-12 01:40:00|325.73|322.93|325.88|323.08|325.88|323.08|325.73|322.93|0
1634002810000|2021-10-12 01:40:10|325.73|322.93|325.52|322.72|325.73|322.93|325.52|322.72|0
1634002820000|2021-10-12 01:40:20|325.59|322.79|326.02|323.22|326.02|323.22|325.59|322.79|0
1634002830000|2021-10-12 01:40:30|326.16|323.36|326.16|323.36|326.16|323.36|326.02|323.22|0
1634002840000|2021-10-12 01:40:40|326.02|323.22|326.16|323.36|326.16|323.36|326.02|323.22|0
1634002850000|2021-10-12 01:40:50|326.02|323.22|326.02|323.22|326.02|323.22|325.87|323.07|0
1634002860000|2021-10-12 01:41:00|325.73|322.93|325.87|323.07|326.02|323.22|325.73|322.93|0
1634002870000|2021-10-12 01:41:10|325.73|322.93|325.45|322.65|325.73|322.93|325.45|322.65|0
1634002880000|2021-10-12 01:41:20|325.59|322.79|325.73|322.93|325.73|322.93|325.59|322.79|0
1634002890000|2021-10-12 01:41:30|325.87|323.07|325.73|322.93|325.87|323.07|325.59|322.79|0
1634002900000|2021-10-12 01:41:40|325.59|322.79|325.59|322.79|325.59|322.79|325.45|322.65|0
1634002910000|2021-10-12 01:41:50|325.45|322.65|325.59|322.79|325.59|322.79|325.45|322.65|0
1634002920000|2021-10-12 01:42:00|325.87|323.07|325.87|323.07|325.87|323.07|325.8|323|0
1634002930000|2021-10-12 01:42:10|325.73|322.93|325.87|323.07|325.87|323.07|325.73|322.93|0
1634002940000|2021-10-12 01:42:20|325.73|322.93|325.59|322.79|325.73|322.93|325.59|322.79|0
1634002950000|2021-10-12 01:42:30|325.66|322.86|325.52|322.72|325.66|322.86|325.31|322.51|0
1634002960000|2021-10-12 01:42:40|325.45|322.65|325.73|322.93|325.73|322.93|325.45|322.65|0
1634002970000|2021-10-12 01:42:50|325.8|323|325.8|323|325.87|323.07|325.8|323|0
1634002980000|2021-10-12 01:43:00|325.87|323.07|326.02|323.22|326.02|323.22|325.87|323.07|0
1634002990000|2021-10-12 01:43:10|325.94|323.14|326.16|323.36|326.16|323.36|325.94|323.14|0
1634003000000|2021-10-12 01:43:20|326.02|323.22|326.02|323.22|326.16|323.36|326.02|323.22|0
1634003010000|2021-10-12 01:43:30|325.87|323.07|325.73|322.93|325.87|323.07|325.66|322.86|0
1634003020000|2021-10-12 01:43:40|325.87|323.07|326.44|323.64|326.44|323.64|325.87|323.07|0
1634003030000|2021-10-12 01:43:50|326.3|323.5|326.44|323.64|326.44|323.64|326.3|323.5|0
1634003040000|2021-10-12 01:44:00|326.58|323.78|326.65|323.85|326.65|323.85|326.58|323.78|0
1634003050000|2021-10-12 01:44:10|326.58|323.78|326.58|323.78|326.73|323.93|326.58|323.78|0
1634003060000|2021-10-12 01:44:20|326.73|323.93|326.87|324.07|326.87|324.07|326.73|323.93|0
1634003070000|2021-10-12 01:44:30|326.65|323.85|326.58|323.78|326.73|323.93|326.58|323.78|0
1634003080000|2021-10-12 01:44:40|326.44|323.64|326.44|323.64|326.58|323.78|326.44|323.64|0
1634003090000|2021-10-12 01:44:50|326.58|323.78|326.3|323.5|326.58|323.78|326.3|323.5|0
1634003100000|2021-10-12 01:45:00|326.44|323.64|326.3|323.5|326.44|323.64|326.3|323.5|0
1634003110000|2021-10-12 01:45:10|326.44|323.64|326.23|323.43|326.44|323.64|326.23|323.43|0
1634003120000|2021-10-12 01:45:20|326.3|323.5|326.16|323.36|326.3|323.5|326.16|323.36|0
1634003140000|2021-10-12 01:45:40|326.01|323.21|326.23|323.43|326.23|323.43|326.01|323.21|0
1634003150000|2021-10-12 01:45:50|326.37|323.57|326.44|323.64|326.58|323.78|326.37|323.57|0
1634003160000|2021-10-12 01:46:00|326.3|323.5|326.73|323.93|326.73|323.93|326.3|323.5|0
1634003170000|2021-10-12 01:46:10|326.58|323.78|327.01|324.21|327.01|324.21|326.58|323.78|0
1634003180000|2021-10-12 01:46:20|326.87|324.07|326.87|324.07|326.87|324.07|326.87|324.07|0
1634003190000|2021-10-12 01:46:30|326.72|323.92|326.87|324.07|326.87|324.07|326.72|323.92|0
1634003200000|2021-10-12 01:46:40|327.01|324.21|327.01|324.21|327.15|324.35|327.01|324.21|0
1634003210000|2021-10-12 01:46:50|327.15|324.35|327.22|324.42|327.29|324.49|327.15|324.35|0
1634003220000|2021-10-12 01:47:00|327.29|324.49|327.15|324.35|327.29|324.49|327.01|324.21|0
1634003230000|2021-10-12 01:47:10|327.29|324.49|327.15|324.35|327.29|324.49|327.15|324.35|0
1634003250000|2021-10-12 01:47:30|327.29|324.49|327.44|324.64|327.44|324.64|327.15|324.35|0
1634003260000|2021-10-12 01:47:40|327.36|324.56|327.44|324.64|327.44|324.64|327.36|324.56|0
1634003270000|2021-10-12 01:47:50|327.5|324.7|327.36|324.56|327.5|324.7|327.36|324.56|0
1634003280000|2021-10-12 01:48:00|327.44|324.64|327.36|324.56|327.44|324.64|327.29|324.49|0
1634003290000|2021-10-12 01:48:10|327.44|324.64|327.29|324.49|327.44|324.64|327.29|324.49|0
1634003300000|2021-10-12 01:48:20|327.36|324.56|327.58|324.78|327.58|324.78|327.29|324.49|0
1634003310000|2021-10-12 01:48:30|327.44|324.64|327.29|324.49|327.44|324.64|327.29|324.49|0
1634003320000|2021-10-12 01:48:40|327.15|324.35|326.87|324.07|327.15|324.35|326.87|324.07|0
1634003330000|2021-10-12 01:48:50|326.72|323.92|326.72|323.92|326.72|323.92|326.65|323.85|0
1634003340000|2021-10-12 01:49:00|326.58|323.78|326.87|324.07|326.87|324.07|326.58|323.78|0
1634003350000|2021-10-12 01:49:10|326.72|323.92|326.44|323.64|326.72|323.92|326.44|323.64|0
1634003360000|2021-10-12 01:49:20|326.3|323.5|326.44|323.64|326.44|323.64|326.3|323.5|0
1634003370000|2021-10-12 01:49:30|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1634003380000|2021-10-12 01:49:40|326.72|323.92|326.58|323.78|326.72|323.92|326.58|323.78|0
1634003390000|2021-10-12 01:49:50|326.44|323.64|326.44|323.64|326.51|323.71|326.44|323.64|0
1634003400000|2021-10-12 01:50:00|326.58|323.78|326.37|323.57|326.58|323.78|326.37|323.57|0
1634003410000|2021-10-12 01:50:10|326.44|323.64|326.72|323.92|326.72|323.92|326.44|323.64|0
1634003420000|2021-10-12 01:50:20|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1634003430000|2021-10-12 01:50:30|327.01|324.21|327.01|324.21|327.01|324.21|326.87|324.07|0
1634003440000|2021-10-12 01:50:40|327.15|324.35|326.93|324.13|327.15|324.35|326.93|324.13|0
1634003450000|2021-10-12 01:50:50|327.01|324.21|326.72|323.92|327.01|324.21|326.58|323.78|0
1634003460000|2021-10-12 01:51:00|326.65|323.85|326.51|323.71|326.65|323.85|326.44|323.64|0
1634003470000|2021-10-12 01:51:10|326.58|323.78|326.58|323.78|326.58|323.78|326.51|323.71|0
1634003480000|2021-10-12 01:51:20|326.51|323.71|327.01|324.21|327.01|324.21|326.51|323.71|0
1634003490000|2021-10-12 01:51:30|327.15|324.35|327.15|324.35|327.29|324.49|327.15|324.35|0
1634003500000|2021-10-12 01:51:40|327.08|324.28|327.01|324.21|327.08|324.28|327.01|324.21|0
1634003510000|2021-10-12 01:51:50|326.72|323.92|326.72|323.92|326.86|324.06|326.72|323.92|0
1634003530000|2021-10-12 01:52:10|326.58|323.78|326.44|323.64|326.58|323.78|326.44|323.64|0
1634003540000|2021-10-12 01:52:20|326.58|323.78|326.86|324.06|326.86|324.06|326.58|323.78|0
1634003550000|2021-10-12 01:52:30|326.72|323.92|326.58|323.78|326.72|323.92|326.58|323.78|0
1634003560000|2021-10-12 01:52:40|326.65|323.85|326.58|323.78|326.72|323.92|326.58|323.78|0
1634003570000|2021-10-12 01:52:50|326.72|323.92|326.86|324.06|326.86|324.06|326.72|323.92|0
1634003580000|2021-10-12 01:53:00|327.01|324.21|326.86|324.06|327.01|324.21|326.86|324.06|0
1634003590000|2021-10-12 01:53:10|327.01|324.21|326.79|323.99|327.01|324.21|326.79|323.99|0
1634003600000|2021-10-12 01:53:20|326.58|323.78|326.44|323.64|326.58|323.78|326.44|323.64|0
1634003610000|2021-10-12 01:53:30|326.51|323.71|326.44|323.64|326.58|323.78|326.44|323.64|0
1634003620000|2021-10-12 01:53:40|326.15|323.35|325.87|323.07|326.15|323.35|325.87|323.07|0
1634003630000|2021-10-12 01:53:50|325.59|322.79|325.59|322.79|325.59|322.79|325.44|322.64|0
1634003640000|2021-10-12 01:54:00|325.44|322.64|325.59|322.79|325.59|322.79|325.44|322.64|0
1634003650000|2021-10-12 01:54:10|325.51|322.71|325.44|322.64|325.59|322.79|325.44|322.64|0
1634003660000|2021-10-12 01:54:20|325.59|322.79|325.87|323.07|325.87|323.07|325.59|322.79|0
1634003670000|2021-10-12 01:54:30|325.73|322.93|325.87|323.07|325.87|323.07|325.73|322.93|0
1634003680000|2021-10-12 01:54:40|326.01|323.21|325.94|323.14|326.01|323.21|325.94|323.14|0
1634003690000|2021-10-12 01:54:50|325.59|322.79|325.3|322.5|325.59|322.79|325.3|322.5|0
1634003700000|2021-10-12 01:55:00|325.16|322.36|325.02|322.22|325.16|322.36|325.02|322.22|0
1634003710000|2021-10-12 01:55:10|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1634003720000|2021-10-12 01:55:20|324.59|321.79|324.88|322.08|324.88|322.08|324.45|321.65|0
1634003730000|2021-10-12 01:55:30|324.73|321.93|325.02|322.22|325.02|322.22|324.73|321.93|0
1634003740000|2021-10-12 01:55:40|324.94|322.14|325.16|322.36|325.16|322.36|324.94|322.14|0
1634003750000|2021-10-12 01:55:50|325.3|322.5|325.44|322.64|325.44|322.64|325.3|322.5|0
1634003760000|2021-10-12 01:56:00|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1634003770000|2021-10-12 01:56:10|325.87|323.07|326.29|323.49|326.29|323.49|325.87|323.07|0
1634003780000|2021-10-12 01:56:20|326.15|323.35|325.94|323.14|326.15|323.35|325.94|323.14|0
1634003790000|2021-10-12 01:56:30|326.01|323.21|326.15|323.35|326.15|323.35|325.79|322.99|0
1634003800000|2021-10-12 01:56:40|326.22|323.42|326.29|323.49|326.29|323.49|326.15|323.35|0
1634003810000|2021-10-12 01:56:50|326.15|323.35|326.29|323.49|326.29|323.49|326.15|323.35|0
1634003820000|2021-10-12 01:57:00|326.15|323.35|326.58|323.78|326.58|323.78|326.15|323.35|0
1634003830000|2021-10-12 01:57:10|326.44|323.64|326.44|323.64|326.44|323.64|326.29|323.49|0
1634003840000|2021-10-12 01:57:20|326.15|323.35|326.58|323.78|326.58|323.78|326.15|323.35|0
1634003850000|2021-10-12 01:57:30|326.72|323.92|326.86|324.06|326.86|324.06|326.72|323.92|0
1634003860000|2021-10-12 01:57:40|326.79|323.99|327|324.2|327|324.2|326.79|323.99|0
1634003870000|2021-10-12 01:57:50|327.15|324.35|326.86|324.06|327.15|324.35|326.86|324.06|0
1634003880000|2021-10-12 01:58:00|326.93|324.13|326.72|323.92|326.93|324.13|326.72|323.92|0
1634003890000|2021-10-12 01:58:10|326.86|324.06|326.86|324.06|326.86|324.06|326.58|323.78|0
1634003900000|2021-10-12 01:58:20|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1634003910000|2021-10-12 01:58:30|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1634003920000|2021-10-12 01:58:40|326.72|323.92|326.86|324.06|326.86|324.06|326.72|323.92|0
1634003930000|2021-10-12 01:58:50|327|324.2|327.15|324.35|327.15|324.35|327|324.2|0
1634003940000|2021-10-12 01:59:00|327.29|324.49|327.43|324.63|327.43|324.63|327.29|324.49|0
1634003950000|2021-10-12 01:59:10|327.57|324.77|327.43|324.63|327.57|324.77|327.43|324.63|0
1634003960000|2021-10-12 01:59:20|327.36|324.56|327.43|324.63|327.43|324.63|327.29|324.49|0
1634003970000|2021-10-12 01:59:30|327.57|324.77|327.43|324.63|327.57|324.77|327.43|324.63|0
1634003980000|2021-10-12 01:59:40|327.29|324.49|327|324.2|327.29|324.49|327|324.2|0
1634003990000|2021-10-12 01:59:50|326.86|324.06|327|324.2|327|324.2|326.86|324.06|0
1634004000000|2021-10-12 02:00:00|327.15|324.35|326.44|323.64|327.15|324.35|326.44|323.64|0
1634004010000|2021-10-12 02:00:10|326.29|323.49|326.44|323.64|326.44|323.64|326.29|323.49|0
1634004020000|2021-10-12 02:00:20|326.58|323.78|326.58|323.78|326.72|323.92|326.58|323.78|0
1634004030000|2021-10-12 02:00:30|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1634004040000|2021-10-12 02:00:40|326.29|323.49|326.15|323.35|326.29|323.49|326.15|323.35|0
1634004050000|2021-10-12 02:00:50|326.22|323.42|326.43|323.63|326.43|323.63|326.22|323.42|0
1634004060000|2021-10-12 02:01:00|326.58|323.78|326.58|323.78|326.72|323.92|326.43|323.63|0
1634004070000|2021-10-12 02:01:10|326.72|323.92|327|324.2|327|324.2|326.72|323.92|0
1634004080000|2021-10-12 02:01:20|327.15|324.35|327.29|324.49|327.29|324.49|327.15|324.35|0
1634004100000|2021-10-12 02:01:40|327.43|324.63|327.43|324.63|327.43|324.63|327.36|324.56|0
1634004110000|2021-10-12 02:01:50|327.57|324.77|327.57|324.77|327.57|324.77|327.43|324.63|0
1634004120000|2021-10-12 02:02:00|327.71|324.91|327.71|324.91|327.71|324.91|327.57|324.77|0
1634004130000|2021-10-12 02:02:10|327.57|324.77|327.71|324.91|327.71|324.91|327.57|324.77|0
1634004140000|2021-10-12 02:02:20|327.57|324.77|327.57|324.77|327.57|324.77|327.43|324.63|0
1634004150000|2021-10-12 02:02:30|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1634004160000|2021-10-12 02:02:40|327.36|324.56|327.29|324.49|327.43|324.63|327.29|324.49|0
1634004170000|2021-10-12 02:02:50|327.43|324.63|327.43|324.63|327.43|324.63|327.36|324.56|0
1634004180000|2021-10-12 02:03:00|327.29|324.49|327.43|324.63|327.43|324.63|327.29|324.49|0
1634004190000|2021-10-12 02:03:10|327.57|324.77|327.71|324.91|327.71|324.91|327.57|324.77|0
1634004200000|2021-10-12 02:03:20|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1634004210000|2021-10-12 02:03:30|328|325.2|327.86|325.06|328|325.2|327.86|325.06|0
1634004220000|2021-10-12 02:03:40|328|325.2|327.86|325.06|328|325.2|327.86|325.06|0
1634004230000|2021-10-12 02:03:50|328|325.2|328|325.2|328|325.2|328|325.2|0
1634004240000|2021-10-12 02:04:00|327.86|325.06|327.86|325.06|327.86|325.06|327.71|324.91|0
1634004250000|2021-10-12 02:04:10|328|325.2|327.86|325.06|328|325.2|327.86|325.06|0
1634004260000|2021-10-12 02:04:20|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1634004270000|2021-10-12 02:04:30|327.78|324.98|327.71|324.91|327.78|324.98|327.71|324.91|0
1634004280000|2021-10-12 02:04:40|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1634004290000|2021-10-12 02:04:50|327.5|324.7|327.43|324.63|327.5|324.7|327.43|324.63|0
1634004300000|2021-10-12 02:05:00|327.57|324.77|327.57|324.77|327.57|324.77|327.43|324.63|0
1634004310000|2021-10-12 02:05:10|327.71|324.91|327.86|325.06|327.86|325.06|327.71|324.91|0
1634004320000|2021-10-12 02:05:20|328|325.2|328|325.2|328|325.2|327.86|325.06|0
1634004330000|2021-10-12 02:05:30|328.14|325.34|328.43|325.63|328.43|325.63|328.14|325.34|0
1634004340000|2021-10-12 02:05:40|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1634004350000|2021-10-12 02:05:50|328.43|325.63|328.28|325.48|328.43|325.63|328.28|325.48|0
1634004360000|2021-10-12 02:06:00|328.43|325.63|328.85|326.05|328.85|326.05|328.43|325.63|0
1634004370000|2021-10-12 02:06:10|328.71|325.91|328.71|325.91|328.71|325.91|328.57|325.77|0
1634004380000|2021-10-12 02:06:20|328.64|325.84|328.57|325.77|328.64|325.84|328.57|325.77|0
1634004390000|2021-10-12 02:06:30|328.49|325.69|328.64|325.84|328.71|325.91|328.49|325.69|0
1634004400000|2021-10-12 02:06:40|328.57|325.77|328.57|325.77|328.57|325.77|328.43|325.63|0
1634004410000|2021-10-12 02:06:50|328.49|325.69|328.57|325.77|328.57|325.77|328.43|325.63|0
1634004420000|2021-10-12 02:07:00|328.43|325.63|328.71|325.91|328.71|325.91|328.43|325.63|0
1634004430000|2021-10-12 02:07:10|328.57|325.77|328.64|325.84|328.71|325.91|328.57|325.77|0
1634004440000|2021-10-12 02:07:20|328.57|325.77|328.42|325.62|328.57|325.77|328.42|325.62|0
1634004450000|2021-10-12 02:07:30|328.21|325.41|328.42|325.62|328.42|325.62|328.21|325.41|0
1634004460000|2021-10-12 02:07:40|328.28|325.48|328.42|325.62|328.42|325.62|328.28|325.48|0
1634004470000|2021-10-12 02:07:50|328.28|325.48|328.28|325.48|328.42|325.62|328.28|325.48|0
1634004480000|2021-10-12 02:08:00|328.42|325.62|328.14|325.34|328.42|325.62|328.14|325.34|0
1634004490000|2021-10-12 02:08:10|328|325.2|328|325.2|328|325.2|328|325.2|0
1634004500000|2021-10-12 02:08:20|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1634004510000|2021-10-12 02:08:30|328|325.2|328.14|325.34|328.14|325.34|328|325.2|0
1634004520000|2021-10-12 02:08:40|328|325.2|328|325.2|328|325.2|328|325.2|0
1634004530000|2021-10-12 02:08:50|327.57|324.77|327.71|324.91|327.71|324.91|327.57|324.77|0
1634004540000|2021-10-12 02:09:00|327.57|324.77|327.57|324.77|327.71|324.91|327.57|324.77|0
1634004550000|2021-10-12 02:09:10|327.28|324.48|327.78|324.98|327.78|324.98|327.28|324.48|0
1634004560000|2021-10-12 02:09:20|327.85|325.05|327.85|325.05|327.85|325.05|327.85|325.05|0
1634004570000|2021-10-12 02:09:30|327.92|325.12|328|325.2|328|325.2|327.92|325.12|0
1634004580000|2021-10-12 02:09:40|327.92|325.12|327.85|325.05|328|325.2|327.85|325.05|0
1634004590000|2021-10-12 02:09:50|328|325.2|327.85|325.05|328|325.2|327.85|325.05|0
1634004600000|2021-10-12 02:10:00|327.78|324.98|327.71|324.91|327.85|325.05|327.71|324.91|0
1634004610000|2021-10-12 02:10:10|327.57|324.77|327.78|324.98|327.78|324.98|327.57|324.77|0
1634004620000|2021-10-12 02:10:20|327.71|324.91|327.64|324.84|327.71|324.91|327.64|324.84|0
1634004630000|2021-10-12 02:10:30|327.57|324.77|327.14|324.34|327.57|324.77|327.14|324.34|0
1634004640000|2021-10-12 02:10:40|327|324.2|327.21|324.41|327.21|324.41|327|324.2|0
1634004650000|2021-10-12 02:10:50|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1634004660000|2021-10-12 02:11:00|327.28|324.48|327.28|324.48|327.28|324.48|327.14|324.34|0
1634004670000|2021-10-12 02:11:10|327|324.2|327|324.2|327|324.2|326.86|324.06|0
1634004680000|2021-10-12 02:11:20|327.14|324.34|327.14|324.34|327.14|324.34|327|324.2|0
1634004690000|2021-10-12 02:11:30|327.07|324.27|327.14|324.34|327.14|324.34|327.07|324.27|0
1634004700000|2021-10-12 02:11:40|327.28|324.48|327.43|324.63|327.43|324.63|327.28|324.48|0
1634004710000|2021-10-12 02:11:50|327.28|324.48|327.35|324.55|327.43|324.63|327.28|324.48|0
1634004720000|2021-10-12 02:12:00|327.57|324.77|327.64|324.84|327.71|324.91|327.57|324.77|0
1634004730000|2021-10-12 02:12:10|327.71|324.91|327.85|325.05|327.85|325.05|327.71|324.91|0
1634004740000|2021-10-12 02:12:20|328|325.2|327.92|325.12|328|325.2|327.92|325.12|0
1634004750000|2021-10-12 02:12:30|327.85|325.05|327.71|324.91|327.85|325.05|327.71|324.91|0
1634004760000|2021-10-12 02:12:40|327.78|324.98|327.85|325.05|327.92|325.12|327.78|324.98|0
1634004770000|2021-10-12 02:12:50|327.71|324.91|327.71|324.91|327.85|325.05|327.71|324.91|0
1634004780000|2021-10-12 02:13:00|327.85|325.05|327.85|325.05|327.85|325.05|327.78|324.98|0
1634004790000|2021-10-12 02:13:10|327.92|325.12|327.85|325.05|328|325.2|327.85|325.05|0
1634004800000|2021-10-12 02:13:20|328|325.2|328.14|325.34|328.14|325.34|328|325.2|0
1634004810000|2021-10-12 02:13:30|328.42|325.62|328.28|325.48|328.42|325.62|328.28|325.48|0
1634004820000|2021-10-12 02:13:40|328.14|325.34|327.99|325.19|328.14|325.34|327.99|325.19|0
1634004830000|2021-10-12 02:13:50|327.92|325.12|328.14|325.34|328.14|325.34|327.92|325.12|0
1634004840000|2021-10-12 02:14:00|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1634004850000|2021-10-12 02:14:10|328.21|325.41|328.42|325.62|328.42|325.62|328.21|325.41|0
1634004860000|2021-10-12 02:14:20|328.28|325.48|327.99|325.19|328.28|325.48|327.99|325.19|0
1634004870000|2021-10-12 02:14:30|327.85|325.05|327.99|325.19|327.99|325.19|327.85|325.05|0
1634004880000|2021-10-12 02:14:40|327.92|325.12|328.14|325.34|328.14|325.34|327.92|325.12|0
1634004890000|2021-10-12 02:14:50|327.99|325.19|327.92|325.12|328.06|325.26|327.92|325.12|0
1634004900000|2021-10-12 02:15:00|327.99|325.19|328.06|325.26|328.14|325.34|327.99|325.19|0
1634004910000|2021-10-12 02:15:10|328.14|325.34|328.14|325.34|328.21|325.41|328.14|325.34|0
1634004920000|2021-10-12 02:15:20|328.35|325.55|328.42|325.62|328.42|325.62|328.35|325.55|0
1634004930000|2021-10-12 02:15:30|328.28|325.48|328.28|325.48|328.42|325.62|328.28|325.48|0
1634004960000|2021-10-12 02:16:00|328.2|325.4|328.2|325.4|328.2|325.4|328.14|325.34|0
1634004970000|2021-10-12 02:16:10|328.14|325.34|328.06|325.26|328.14|325.34|327.99|325.19|0
1634004980000|2021-10-12 02:16:20|327.99|325.19|327.85|325.05|327.99|325.19|327.85|325.05|0
1634004990000|2021-10-12 02:16:30|327.92|325.12|327.71|324.91|327.99|325.19|327.71|324.91|0
1634005000000|2021-10-12 02:16:40|327.57|324.77|327.71|324.91|327.71|324.91|327.57|324.77|0
1634005010000|2021-10-12 02:16:50|327.85|325.05|327.85|325.05|327.85|325.05|327.71|324.91|0
1634005020000|2021-10-12 02:17:00|327.71|324.91|327.57|324.77|327.71|324.91|327.57|324.77|0
1634005030000|2021-10-12 02:17:10|327.71|324.91|327.85|325.05|327.85|325.05|327.71|324.91|0
1634005040000|2021-10-12 02:17:20|327.92|325.12|327.99|325.19|327.99|325.19|327.85|325.05|0
1634005050000|2021-10-12 02:17:30|328.06|325.26|327.99|325.19|328.06|325.26|327.99|325.19|0
1634005060000|2021-10-12 02:17:40|327.92|325.12|327.99|325.19|327.99|325.19|327.92|325.12|0
1634005070000|2021-10-12 02:17:50|327.85|325.05|327.85|325.05|327.99|325.19|327.85|325.05|0
1634005080000|2021-10-12 02:18:00|327.92|325.12|327.85|325.05|327.99|325.19|327.85|325.05|0
1634005090000|2021-10-12 02:18:10|327.71|324.91|327.49|324.69|327.71|324.91|327.49|324.69|0
1634005100000|2021-10-12 02:18:20|327.57|324.77|327.63|324.83|327.63|324.83|327.57|324.77|0
1634005110000|2021-10-12 02:18:30|327.57|324.77|327.85|325.05|327.85|325.05|327.57|324.77|0
1634005120000|2021-10-12 02:18:40|327.78|324.98|327.71|324.91|327.85|325.05|327.71|324.91|0
1634005130000|2021-10-12 02:18:50|327.78|324.98|327.85|325.05|327.85|325.05|327.71|324.91|0
1634005140000|2021-10-12 02:19:00|327.99|325.19|327.85|325.05|327.99|325.19|327.85|325.05|0
1634005150000|2021-10-12 02:19:10|327.78|324.98|327.57|324.77|327.78|324.98|327.57|324.77|0
1634005160000|2021-10-12 02:19:20|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1634005170000|2021-10-12 02:19:30|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1634005180000|2021-10-12 02:19:40|327.71|324.91|327.99|325.19|327.99|325.19|327.71|324.91|0
1634005190000|2021-10-12 02:19:50|328.13|325.33|328.13|325.33|328.13|325.33|328.13|325.33|0
1634005200000|2021-10-12 02:20:00|328.28|325.48|327.99|325.19|328.28|325.48|327.99|325.19|0
1634005210000|2021-10-12 02:20:10|328.13|325.33|327.99|325.19|328.13|325.33|327.99|325.19|0
1634005220000|2021-10-12 02:20:20|327.85|325.05|327.85|325.05|327.99|325.19|327.85|325.05|0
1634005240000|2021-10-12 02:20:40|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1634005250000|2021-10-12 02:20:50|327.71|324.91|327.71|324.91|327.71|324.91|327.56|324.76|0
1634005260000|2021-10-12 02:21:00|327.56|324.76|327.63|324.83|327.63|324.83|327.56|324.76|0
1634005270000|2021-10-12 02:21:10|327.56|324.76|327.35|324.55|327.56|324.76|327.28|324.48|0
1634005280000|2021-10-12 02:21:20|327.42|324.62|327.42|324.62|327.56|324.76|327.42|324.62|0
1634005290000|2021-10-12 02:21:30|327.49|324.69|327.42|324.62|327.49|324.69|327.42|324.62|0
1634005300000|2021-10-12 02:21:40|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1634005310000|2021-10-12 02:21:50|327.42|324.62|327.28|324.48|327.42|324.62|327.28|324.48|0
1634005320000|2021-10-12 02:22:00|327.14|324.34|327.28|324.48|327.28|324.48|327.14|324.34|0
1634005330000|2021-10-12 02:22:10|327.42|324.62|327.42|324.62|327.42|324.62|327.28|324.48|0
1634005340000|2021-10-12 02:22:20|327.35|324.55|327.21|324.41|327.35|324.55|327.14|324.34|0
1634005350000|2021-10-12 02:22:30|327.14|324.34|326.99|324.19|327.14|324.34|326.99|324.19|0
1634005360000|2021-10-12 02:22:40|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1634005370000|2021-10-12 02:22:50|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1634005380000|2021-10-12 02:23:00|326.57|323.77|326.71|323.91|326.71|323.91|326.43|323.63|0
1634005390000|2021-10-12 02:23:10|326.57|323.77|326.71|323.91|326.71|323.91|326.57|323.77|0
1634005400000|2021-10-12 02:23:20|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1634005410000|2021-10-12 02:23:30|327.14|324.34|327.35|324.55|327.42|324.62|327.14|324.34|0
1634005420000|2021-10-12 02:23:40|327.28|324.48|327.42|324.62|327.42|324.62|327.28|324.48|0
1634005430000|2021-10-12 02:23:50|327.56|324.76|327.71|324.91|327.71|324.91|327.56|324.76|0
1634005440000|2021-10-12 02:24:00|327.85|325.05|327.42|324.62|327.85|325.05|327.42|324.62|0
1634005450000|2021-10-12 02:24:10|327.56|324.76|327.42|324.62|327.56|324.76|327.42|324.62|0
1634005460000|2021-10-12 02:24:20|327.49|324.69|327.56|324.76|327.63|324.83|327.42|324.62|0
1634005470000|2021-10-12 02:24:30|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1634005480000|2021-10-12 02:24:40|327.56|324.76|327.56|324.76|327.56|324.76|327.42|324.62|0
1634005490000|2021-10-12 02:24:50|327.42|324.62|327.42|324.62|327.56|324.76|327.42|324.62|0
1634005500000|2021-10-12 02:25:00|327.28|324.48|327.14|324.34|327.28|324.48|326.99|324.19|0
1634005510000|2021-10-12 02:25:10|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1634005520000|2021-10-12 02:25:20|327.06|324.26|327.2|324.4|327.2|324.4|327.06|324.26|0
1634005530000|2021-10-12 02:25:30|327.14|324.34|327.2|324.4|327.28|324.48|327.14|324.34|0
1634005540000|2021-10-12 02:25:40|327.14|324.34|327.42|324.62|327.42|324.62|327.14|324.34|0
1634005550000|2021-10-12 02:25:50|327.35|324.55|327.28|324.48|327.35|324.55|327.28|324.48|0
1634005560000|2021-10-12 02:26:00|327.42|324.62|327.7|324.9|327.7|324.9|327.42|324.62|0
1634005570000|2021-10-12 02:26:10|327.63|324.83|327.56|324.76|327.7|324.9|327.56|324.76|0
1634005580000|2021-10-12 02:26:20|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1634005590000|2021-10-12 02:26:30|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1634005600000|2021-10-12 02:26:40|327.42|324.62|327.56|324.76|327.56|324.76|327.42|324.62|0
1634005610000|2021-10-12 02:26:50|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1634005620000|2021-10-12 02:27:00|327.28|324.48|327.14|324.34|327.28|324.48|327.14|324.34|0
1634005630000|2021-10-12 02:27:10|326.99|324.19|326.99|324.19|326.99|324.19|326.85|324.05|0
1634005640000|2021-10-12 02:27:20|327.14|324.34|327.28|324.48|327.28|324.48|327.14|324.34|0
1634005650000|2021-10-12 02:27:30|327.2|324.4|326.99|324.19|327.2|324.4|326.99|324.19|0
1634005660000|2021-10-12 02:27:40|326.92|324.12|327.13|324.33|327.13|324.33|326.92|324.12|0
1634005670000|2021-10-12 02:27:50|327.06|324.26|326.85|324.05|327.06|324.26|326.85|324.05|0
1634005680000|2021-10-12 02:28:00|326.57|323.77|326.78|323.98|326.78|323.98|326.57|323.77|0
1634005690000|2021-10-12 02:28:10|326.85|324.05|326.85|324.05|326.99|324.19|326.85|324.05|0
1634005700000|2021-10-12 02:28:20|327.06|324.26|326.71|323.91|327.06|324.26|326.71|323.91|0
1634005720000|2021-10-12 02:28:40|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1634005730000|2021-10-12 02:28:50|326.92|324.12|326.99|324.19|326.99|324.19|326.71|323.91|0
1634005740000|2021-10-12 02:29:00|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1634005750000|2021-10-12 02:29:10|327.28|324.48|327.56|324.76|327.56|324.76|327.28|324.48|0
1634005760000|2021-10-12 02:29:20|327.7|324.9|327.56|324.76|327.7|324.9|327.56|324.76|0
1634005780000|2021-10-12 02:29:40|327.63|324.83|327.7|324.9|327.7|324.9|327.63|324.83|0
1634005790000|2021-10-12 02:29:50|327.63|324.83|327.7|324.9|327.7|324.9|327.56|324.76|0
1634005800000|2021-10-12 02:30:00|327.56|324.76|327.63|324.83|327.7|324.9|327.56|324.76|0
1634005810000|2021-10-12 02:30:10|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1634005830000|2021-10-12 02:30:30|327.7|324.9|327.85|325.05|327.85|325.05|327.7|324.9|0
1634005840000|2021-10-12 02:30:40|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1634005850000|2021-10-12 02:30:50|327.85|325.05|327.77|324.97|327.85|325.05|327.77|324.97|0
1634005860000|2021-10-12 02:31:00|327.7|324.9|327.56|324.76|327.7|324.9|327.56|324.76|0
1634005870000|2021-10-12 02:31:10|327.42|324.62|327.63|324.83|327.63|324.83|327.42|324.62|0
1634005880000|2021-10-12 02:31:20|327.49|324.69|327.56|324.76|327.56|324.76|327.49|324.69|0
1634005890000|2021-10-12 02:31:30|327.49|324.69|327.42|324.62|327.56|324.76|327.42|324.62|0
1634005900000|2021-10-12 02:31:40|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1634005910000|2021-10-12 02:31:50|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1634005920000|2021-10-12 02:32:00|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1634005930000|2021-10-12 02:32:10|327.42|324.62|327.56|324.76|327.56|324.76|327.42|324.62|0
1634005940000|2021-10-12 02:32:20|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1634005950000|2021-10-12 02:32:30|327.63|324.83|327.56|324.76|327.63|324.83|327.56|324.76|0
1634005960000|2021-10-12 02:32:40|327.49|324.69|327.63|324.83|327.63|324.83|327.49|324.69|0
1634005970000|2021-10-12 02:32:50|327.56|324.76|327.56|324.76|327.7|324.9|327.56|324.76|0
1634005980000|2021-10-12 02:33:00|327.42|324.62|327.56|324.76|327.56|324.76|327.42|324.62|0
1634005990000|2021-10-12 02:33:10|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1634006000000|2021-10-12 02:33:20|327.56|324.76|327.7|324.9|327.7|324.9|327.56|324.76|0
1634006010000|2021-10-12 02:33:30|327.56|324.76|327.49|324.69|327.56|324.76|327.42|324.62|0
1634006020000|2021-10-12 02:33:40|327.56|324.76|327.42|324.62|327.56|324.76|327.42|324.62|0
1634006030000|2021-10-12 02:33:50|327.56|324.76|327.42|324.62|327.56|324.76|327.42|324.62|0
1634006040000|2021-10-12 02:34:00|327.56|324.76|327.27|324.47|327.56|324.76|327.27|324.47|0
1634006050000|2021-10-12 02:34:10|327.13|324.33|327.13|324.33|327.2|324.4|327.13|324.33|0
1634006060000|2021-10-12 02:34:20|327.27|324.47|327.13|324.33|327.27|324.47|327.13|324.33|0
1634006090000|2021-10-12 02:34:50|327.27|324.47|327.13|324.33|327.27|324.47|327.13|324.33|0
1634006100000|2021-10-12 02:35:00|327.2|324.4|327.13|324.33|327.2|324.4|327.13|324.33|0
1634006110000|2021-10-12 02:35:10|326.99|324.19|327.06|324.26|327.13|324.33|326.99|324.19|0
1634006120000|2021-10-12 02:35:20|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1634006140000|2021-10-12 02:35:40|327.27|324.47|327.27|324.47|327.27|324.47|327.2|324.4|0
1634006150000|2021-10-12 02:35:50|327.42|324.62|327.27|324.47|327.42|324.62|327.27|324.47|0
1634006160000|2021-10-12 02:36:00|327.13|324.33|327.27|324.47|327.27|324.47|327.13|324.33|0
1634006170000|2021-10-12 02:36:10|327.42|324.62|327.27|324.47|327.42|324.62|327.27|324.47|0
1634006180000|2021-10-12 02:36:20|327.42|324.62|327.27|324.47|327.42|324.62|327.27|324.47|0
1634006190000|2021-10-12 02:36:30|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1634006200000|2021-10-12 02:36:40|327.48|324.68|327.42|324.62|327.48|324.68|327.42|324.62|0
1634006210000|2021-10-12 02:36:50|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1634006220000|2021-10-12 02:37:00|327.42|324.62|327.27|324.47|327.42|324.62|327.27|324.47|0
1634006230000|2021-10-12 02:37:10|327.42|324.62|327.42|324.62|327.42|324.62|327.27|324.47|0
1634006240000|2021-10-12 02:37:20|327.56|324.76|327.42|324.62|327.56|324.76|327.42|324.62|0
1634006250000|2021-10-12 02:37:30|327.27|324.47|327.42|324.62|327.42|324.62|327.27|324.47|0
1634006260000|2021-10-12 02:37:40|327.13|324.33|327.27|324.47|327.27|324.47|327.13|324.33|0
1634006280000|2021-10-12 02:38:00|327.2|324.4|326.99|324.19|327.27|324.47|326.99|324.19|0
1634006290000|2021-10-12 02:38:10|327.13|324.33|326.99|324.19|327.13|324.33|326.99|324.19|0
1634006300000|2021-10-12 02:38:20|327.13|324.33|327.27|324.47|327.27|324.47|327.13|324.33|0
1634006310000|2021-10-12 02:38:30|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1634006320000|2021-10-12 02:38:40|327.48|324.68|327.27|324.47|327.48|324.68|327.27|324.47|0
1634006330000|2021-10-12 02:38:50|327.34|324.54|327.27|324.47|327.42|324.62|327.27|324.47|0
1634006340000|2021-10-12 02:39:00|327.34|324.54|327.34|324.54|327.41|324.61|327.34|324.54|0
1634006350000|2021-10-12 02:39:10|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1634006360000|2021-10-12 02:39:20|327.34|324.54|327.27|324.47|327.41|324.61|327.27|324.47|0
1634006370000|2021-10-12 02:39:30|327.34|324.54|327.41|324.61|327.41|324.61|327.27|324.47|0
1634006390000|2021-10-12 02:39:50|327.56|324.76|327.7|324.9|327.7|324.9|327.56|324.76|0
1634006400000|2021-10-12 02:40:00|327.77|324.97|327.7|324.9|327.77|324.97|327.7|324.9|0
1634006410000|2021-10-12 02:40:10|327.77|324.97|328.13|325.33|328.13|325.33|327.77|324.97|0
1634006420000|2021-10-12 02:40:20|327.98|325.18|328.13|325.33|328.13|325.33|327.98|325.18|0
1634006430000|2021-10-12 02:40:30|328.19|325.39|328.27|325.47|328.27|325.47|328.19|325.39|0
1634006440000|2021-10-12 02:40:40|328.13|325.33|328.13|325.33|328.13|325.33|328.13|325.33|0
1634006450000|2021-10-12 02:40:50|328.19|325.39|328.13|325.33|328.19|325.39|328.13|325.33|0
1634006460000|2021-10-12 02:41:00|327.98|325.18|327.98|325.18|327.98|325.18|327.98|325.18|0
1634006470000|2021-10-12 02:41:10|328.05|325.25|328.05|325.25|328.05|325.25|327.98|325.18|0
1634006480000|2021-10-12 02:41:20|327.98|325.18|328.19|325.39|328.19|325.39|327.98|325.18|0
1634006490000|2021-10-12 02:41:30|328.13|325.33|327.98|325.18|328.13|325.33|327.98|325.18|0
1634006500000|2021-10-12 02:41:40|328.13|325.33|328.27|325.47|328.27|325.47|328.13|325.33|0
1634006510000|2021-10-12 02:41:50|328.41|325.61|328.41|325.61|328.55|325.75|328.41|325.61|0
1634006530000|2021-10-12 02:42:10|328.48|325.68|328.55|325.75|328.55|325.75|328.41|325.61|0
1634006540000|2021-10-12 02:42:20|328.7|325.9|328.84|326.04|328.84|326.04|328.7|325.9|0
1634006550000|2021-10-12 02:42:30|328.7|325.9|328.84|326.04|328.84|326.04|328.7|325.9|0
1634006560000|2021-10-12 02:42:40|328.76|325.96|328.7|325.9|328.76|325.96|328.7|325.9|0
1634006580000|2021-10-12 02:43:00|328.84|326.04|329.19|326.39|329.19|326.39|328.84|326.04|0
1634006590000|2021-10-12 02:43:10|329.27|326.47|329.48|326.68|329.48|326.68|329.27|326.47|0
1634006600000|2021-10-12 02:43:20|329.55|326.75|329.27|326.47|329.55|326.75|329.27|326.47|0
1634006610000|2021-10-12 02:43:30|329.41|326.61|329.41|326.61|329.41|326.61|329.27|326.47|0
1634006620000|2021-10-12 02:43:40|329.27|326.47|329.27|326.47|329.27|326.47|329.12|326.32|0
1634006630000|2021-10-12 02:43:50|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1634006640000|2021-10-12 02:44:00|329.27|326.47|329.12|326.32|329.41|326.61|329.12|326.32|0
1634006650000|2021-10-12 02:44:10|329.19|326.39|329.41|326.61|329.41|326.61|329.19|326.39|0
1634006660000|2021-10-12 02:44:20|329.55|326.75|329.41|326.61|329.55|326.75|329.27|326.47|0
1634006670000|2021-10-12 02:44:30|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1634006680000|2021-10-12 02:44:40|329.41|326.61|329.27|326.47|329.41|326.61|329.27|326.47|0
1634006690000|2021-10-12 02:44:50|329.12|326.32|329.27|326.47|329.27|326.47|329.12|326.32|0
1634006700000|2021-10-12 02:45:00|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1634006710000|2021-10-12 02:45:10|329.27|326.47|329.41|326.61|329.41|326.61|329.27|326.47|0
1634006720000|2021-10-12 02:45:20|329.27|326.47|329.48|326.68|329.48|326.68|329.27|326.47|0
1634006730000|2021-10-12 02:45:30|329.41|326.61|329.48|326.68|329.48|326.68|329.41|326.61|0
1634006740000|2021-10-12 02:45:40|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1634006750000|2021-10-12 02:45:50|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1634006760000|2021-10-12 02:46:00|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1634006770000|2021-10-12 02:46:10|328.98|326.18|329.05|326.25|329.05|326.25|328.98|326.18|0
1634006780000|2021-10-12 02:46:20|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1634006790000|2021-10-12 02:46:30|329.05|326.25|328.98|326.18|329.05|326.25|328.98|326.18|0
1634006800000|2021-10-12 02:46:40|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1634006810000|2021-10-12 02:46:50|328.84|326.04|328.98|326.18|328.98|326.18|328.84|326.04|0
1634006830000|2021-10-12 02:47:10|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1634006850000|2021-10-12 02:47:30|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1634006860000|2021-10-12 02:47:40|328.84|326.04|328.98|326.18|328.98|326.18|328.84|326.04|0
1634006870000|2021-10-12 02:47:50|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1634006880000|2021-10-12 02:48:00|328.98|326.18|329.41|326.61|329.41|326.61|328.98|326.18|0
1634006910000|2021-10-12 02:48:30|329.62|326.82|329.55|326.75|329.62|326.82|329.55|326.75|0
1634006920000|2021-10-12 02:48:40|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1634006940000|2021-10-12 02:49:00|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1634006950000|2021-10-12 02:49:10|329.41|326.61|329.48|326.68|329.55|326.75|329.41|326.61|0
1634006960000|2021-10-12 02:49:20|329.41|326.61|329.69|326.89|329.69|326.89|329.41|326.61|0
1634006970000|2021-10-12 02:49:30|329.55|326.75|329.55|326.75|329.69|326.89|329.55|326.75|0
1634006980000|2021-10-12 02:49:40|329.41|326.61|329.55|326.75|329.55|326.75|329.41|326.61|0
1634006990000|2021-10-12 02:49:50|329.69|326.89|329.48|326.68|329.69|326.89|329.48|326.68|0
1634007000000|2021-10-12 02:50:00|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1634007010000|2021-10-12 02:50:10|329.48|326.68|329.41|326.61|329.48|326.68|329.41|326.61|0
1634007020000|2021-10-12 02:50:20|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1634007030000|2021-10-12 02:50:30|329.12|326.32|328.98|326.18|329.12|326.32|328.98|326.18|0
1634007040000|2021-10-12 02:50:40|329.12|326.32|329.19|326.39|329.19|326.39|329.12|326.32|0
1634007050000|2021-10-12 02:50:50|329.26|326.46|329.26|326.46|329.26|326.46|329.12|326.32|0
1634007060000|2021-10-12 02:51:00|329.33|326.53|329.26|326.46|329.41|326.61|329.26|326.46|0
1634007070000|2021-10-12 02:51:10|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1634007080000|2021-10-12 02:51:20|329.12|326.32|328.83|326.03|329.12|326.32|328.83|326.03|0
1634007090000|2021-10-12 02:51:30|328.98|326.18|328.83|326.03|328.98|326.18|328.83|326.03|0
1634007110000|2021-10-12 02:51:50|328.55|325.75|328.69|325.89|328.69|325.89|328.55|325.75|0
1634007120000|2021-10-12 02:52:00|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1634007130000|2021-10-12 02:52:10|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007170000|2021-10-12 02:52:50|328.41|325.61|328.55|325.75|328.55|325.75|328.41|325.61|0
1634007180000|2021-10-12 02:53:00|328.41|325.61|328.41|325.61|328.41|325.61|328.33|325.53|0
1634007190000|2021-10-12 02:53:10|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007200000|2021-10-12 02:53:20|328.41|325.61|328.26|325.46|328.41|325.61|328.26|325.46|0
1634007210000|2021-10-12 02:53:30|328.12|325.32|327.84|325.04|328.12|325.32|327.84|325.04|0
1634007220000|2021-10-12 02:53:40|327.98|325.18|328.05|325.25|328.12|325.32|327.98|325.18|0
1634007230000|2021-10-12 02:53:50|327.98|325.18|328.12|325.32|328.12|325.32|327.98|325.18|0
1634007240000|2021-10-12 02:54:00|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1634007250000|2021-10-12 02:54:10|328.12|325.32|328.12|325.32|328.12|325.32|327.98|325.18|0
1634007260000|2021-10-12 02:54:20|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007270000|2021-10-12 02:54:30|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1634007290000|2021-10-12 02:54:50|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007300000|2021-10-12 02:55:00|328.41|325.61|328.33|325.53|328.55|325.75|328.33|325.53|0
1634007310000|2021-10-12 02:55:10|328.26|325.46|328.12|325.32|328.26|325.46|328.12|325.32|0
1634007320000|2021-10-12 02:55:20|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007330000|2021-10-12 02:55:30|328.12|325.32|328.12|325.32|328.19|325.39|328.12|325.32|0
1634007340000|2021-10-12 02:55:40|328.05|325.25|327.98|325.18|328.05|325.25|327.98|325.18|0
1634007350000|2021-10-12 02:55:50|328.12|325.32|328.12|325.32|328.26|325.46|328.12|325.32|0
1634007360000|2021-10-12 02:56:00|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007390000|2021-10-12 02:56:30|328.19|325.39|328.12|325.32|328.26|325.46|328.12|325.32|0
1634007400000|2021-10-12 02:56:40|328.26|325.46|328.26|325.46|328.26|325.46|328.19|325.39|0
1634007420000|2021-10-12 02:57:00|328.4|325.6|328.12|325.32|328.4|325.6|328.12|325.32|0
1634007430000|2021-10-12 02:57:10|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007450000|2021-10-12 02:57:30|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1634007460000|2021-10-12 02:57:40|328.47|325.67|328.4|325.6|328.47|325.67|328.4|325.6|0
1634007470000|2021-10-12 02:57:50|328.26|325.46|328.33|325.53|328.33|325.53|328.26|325.46|0
1634007480000|2021-10-12 02:58:00|328.26|325.46|328.26|325.46|328.4|325.6|328.26|325.46|0
1634007500000|2021-10-12 02:58:20|328.12|325.32|328.33|325.53|328.33|325.53|328.12|325.32|0
1634007510000|2021-10-12 02:58:30|328.26|325.46|328.26|325.46|328.4|325.6|328.26|325.46|0
1634007520000|2021-10-12 02:58:40|328.33|325.53|328.33|325.53|328.33|325.53|328.26|325.46|0
1634007530000|2021-10-12 02:58:50|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007540000|2021-10-12 02:59:00|328.33|325.53|328.4|325.6|328.4|325.6|328.26|325.46|0
1634007550000|2021-10-12 02:59:10|328.55|325.75|328.55|325.75|328.55|325.75|328.4|325.6|0
1634007560000|2021-10-12 02:59:20|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1634007570000|2021-10-12 02:59:30|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007580000|2021-10-12 02:59:40|328.4|325.6|328.4|325.6|328.4|325.6|328.26|325.46|0
1634007590000|2021-10-12 02:59:50|328.33|325.53|328.33|325.53|328.33|325.53|328.26|325.46|0
1634007600000|2021-10-12 03:00:00|328.4|325.6|328.26|325.46|328.4|325.6|328.26|325.46|0
1634007610000|2021-10-12 03:00:10|328.12|325.32|328.12|325.32|328.12|325.32|328.12|325.32|0
1634007620000|2021-10-12 03:00:20|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1634007630000|2021-10-12 03:00:30|328.55|325.75|328.69|325.89|328.69|325.89|328.55|325.75|0
1634007640000|2021-10-12 03:00:40|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1634007650000|2021-10-12 03:00:50|328.76|325.96|328.69|325.89|328.76|325.96|328.69|325.89|0
1634007660000|2021-10-12 03:01:00|328.61|325.81|328.69|325.89|328.69|325.89|328.61|325.81|0
1634007690000|2021-10-12 03:01:30|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1634007700000|2021-10-12 03:01:40|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1634007710000|2021-10-12 03:01:50|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1634007730000|2021-10-12 03:02:10|328.9|326.1|328.83|326.03|328.9|326.1|328.83|326.03|0
1634007740000|2021-10-12 03:02:20|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1634007750000|2021-10-12 03:02:30|329.12|326.32|329.12|326.32|329.12|326.32|328.97|326.17|0
1634007760000|2021-10-12 03:02:40|328.97|326.17|329.04|326.24|329.12|326.32|328.97|326.17|0
1634007770000|2021-10-12 03:02:50|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1634007790000|2021-10-12 03:03:10|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1634007810000|2021-10-12 03:03:30|329.18|326.38|329.26|326.46|329.26|326.46|329.12|326.32|0
1634007820000|2021-10-12 03:03:40|329.18|326.38|328.97|326.17|329.18|326.38|328.97|326.17|0
1634007830000|2021-10-12 03:03:50|329.12|326.32|329.12|326.32|329.12|326.32|329.04|326.24|0
1634007840000|2021-10-12 03:04:00|329.04|326.24|329.12|326.32|329.12|326.32|329.04|326.24|0
1634007860000|2021-10-12 03:04:20|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1634007870000|2021-10-12 03:04:30|328.83|326.03|328.83|326.03|328.9|326.1|328.83|326.03|0
1634007880000|2021-10-12 03:04:40|328.9|326.1|328.97|326.17|328.97|326.17|328.83|326.03|0
1634007890000|2021-10-12 03:04:50|329.11|326.31|329.18|326.38|329.18|326.38|329.11|326.31|0
1634007900000|2021-10-12 03:05:00|329.11|326.31|329.11|326.31|329.11|326.31|329.04|326.24|0
1634007910000|2021-10-12 03:05:10|328.97|326.17|328.83|326.03|328.97|326.17|328.83|326.03|0
1634007920000|2021-10-12 03:05:20|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1634007930000|2021-10-12 03:05:30|328.54|325.74|328.26|325.46|328.54|325.74|328.26|325.46|0
1634007940000|2021-10-12 03:05:40|328.4|325.6|328.26|325.46|328.4|325.6|328.26|325.46|0
1634007950000|2021-10-12 03:05:50|328.4|325.6|328.26|325.46|328.4|325.6|328.26|325.46|0
1634007960000|2021-10-12 03:06:00|328.12|325.32|327.83|325.03|328.12|325.32|327.83|325.03|0
1634007970000|2021-10-12 03:06:10|327.69|324.89|327.55|324.75|327.69|324.89|327.55|324.75|0
1634007980000|2021-10-12 03:06:20|327.4|324.6|327.4|324.6|327.55|324.75|327.4|324.6|0
1634007990000|2021-10-12 03:06:30|327.55|324.75|327.55|324.75|327.55|324.75|327.55|324.75|0
1634008010000|2021-10-12 03:06:50|327.83|325.03|327.97|325.17|327.97|325.17|327.83|325.03|0
1634008020000|2021-10-12 03:07:00|327.83|325.03|327.83|325.03|327.83|325.03|327.69|324.89|0
1634008030000|2021-10-12 03:07:10|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1634008040000|2021-10-12 03:07:20|327.76|324.96|327.76|324.96|327.76|324.96|327.69|324.89|0
1634008050000|2021-10-12 03:07:30|327.83|325.03|327.69|324.89|327.83|325.03|327.69|324.89|0
1634008060000|2021-10-12 03:07:40|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1634008070000|2021-10-12 03:07:50|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1634008080000|2021-10-12 03:08:00|327.76|324.96|327.97|325.17|327.97|325.17|327.76|324.96|0
1634008090000|2021-10-12 03:08:10|327.83|325.03|327.76|324.96|327.83|325.03|327.76|324.96|0
1634008100000|2021-10-12 03:08:20|327.69|324.89|327.76|324.96|327.76|324.96|327.69|324.89|0
1634008110000|2021-10-12 03:08:30|327.83|325.03|327.76|324.96|327.83|325.03|327.76|324.96|0
1634008120000|2021-10-12 03:08:40|327.69|324.89|327.55|324.75|327.69|324.89|327.55|324.75|0
1634008130000|2021-10-12 03:08:50|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1634008140000|2021-10-12 03:09:00|327.76|324.96|327.76|324.96|327.76|324.96|327.76|324.96|0
1634008150000|2021-10-12 03:09:10|327.69|324.89|327.69|324.89|327.76|324.96|327.69|324.89|0
1634008160000|2021-10-12 03:09:20|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1634008170000|2021-10-12 03:09:30|327.26|324.46|327.54|324.74|327.54|324.74|327.26|324.46|0
1634008180000|2021-10-12 03:09:40|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1634008190000|2021-10-12 03:09:50|327.4|324.6|327.4|324.6|327.4|324.6|327.4|324.6|0
1634008200000|2021-10-12 03:10:00|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1634008210000|2021-10-12 03:10:10|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1634008220000|2021-10-12 03:10:20|326.98|324.18|326.9|324.1|326.98|324.18|326.83|324.03|0
1634008230000|2021-10-12 03:10:30|326.98|324.18|326.9|324.1|326.98|324.18|326.9|324.1|0
1634008240000|2021-10-12 03:10:40|326.98|324.18|326.83|324.03|326.98|324.18|326.83|324.03|0
1634008260000|2021-10-12 03:11:00|326.69|323.89|326.69|323.89|326.69|323.89|326.55|323.75|0
1634008270000|2021-10-12 03:11:10|326.83|324.03|327.26|324.46|327.26|324.46|326.83|324.03|0
1634008280000|2021-10-12 03:11:20|327.4|324.6|327.4|324.6|327.4|324.6|327.4|324.6|0
1634008290000|2021-10-12 03:11:30|327.47|324.67|327.54|324.74|327.69|324.89|327.47|324.67|0
1634008300000|2021-10-12 03:11:40|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1634008310000|2021-10-12 03:11:50|327.83|325.03|327.83|325.03|327.83|325.03|327.69|324.89|0
1634008320000|2021-10-12 03:12:00|327.75|324.95|327.54|324.74|327.75|324.95|327.54|324.74|0
1634008340000|2021-10-12 03:12:20|327.4|324.6|327.4|324.6|327.54|324.74|327.4|324.6|0
1634008350000|2021-10-12 03:12:30|327.33|324.53|327.12|324.32|327.33|324.53|327.12|324.32|0
1634008360000|2021-10-12 03:12:40|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1634008370000|2021-10-12 03:12:50|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1634008380000|2021-10-12 03:13:00|326.55|323.75|326.55|323.75|326.55|323.75|326.55|323.75|0
1634008390000|2021-10-12 03:13:10|326.41|323.61|326.55|323.75|326.55|323.75|326.41|323.61|0
1634008400000|2021-10-12 03:13:20|326.41|323.61|326.26|323.46|326.41|323.61|326.26|323.46|0
1634008410000|2021-10-12 03:13:30|326.12|323.32|326.12|323.32|326.12|323.32|325.98|323.18|0
1634008420000|2021-10-12 03:13:40|326.05|323.25|325.98|323.18|326.05|323.25|325.98|323.18|0
1634008430000|2021-10-12 03:13:50|326.05|323.25|326.26|323.46|326.26|323.46|326.05|323.25|0
1634008450000|2021-10-12 03:14:10|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1634008460000|2021-10-12 03:14:20|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1634008470000|2021-10-12 03:14:30|326.19|323.39|326.19|323.39|326.19|323.39|326.12|323.32|0
1634008480000|2021-10-12 03:14:40|326.12|323.32|326.12|323.32|326.12|323.32|326.12|323.32|0
1634008490000|2021-10-12 03:14:50|325.98|323.18|326.12|323.32|326.12|323.32|325.98|323.18|0
1634008500000|2021-10-12 03:15:00|325.98|323.18|326.26|323.46|326.26|323.46|325.98|323.18|0
1634008510000|2021-10-12 03:15:10|326.19|323.39|326.12|323.32|326.26|323.46|326.12|323.32|0
1634008530000|2021-10-12 03:15:30|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1634008540000|2021-10-12 03:15:40|326.26|323.46|326.26|323.46|326.4|323.6|326.26|323.46|0
1634008550000|2021-10-12 03:15:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1634008560000|2021-10-12 03:16:00|326.33|323.53|326.26|323.46|326.33|323.53|326.26|323.46|0
1634008570000|2021-10-12 03:16:10|326.33|323.53|326.4|323.6|326.4|323.6|326.33|323.53|0
1634008580000|2021-10-12 03:16:20|326.33|323.53|326.26|323.46|326.33|323.53|326.26|323.46|0
1634008590000|2021-10-12 03:16:30|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1634008600000|2021-10-12 03:16:40|326.26|323.46|326.4|323.6|326.4|323.6|326.26|323.46|0
1634008610000|2021-10-12 03:16:50|326.33|323.53|326.19|323.39|326.33|323.53|326.19|323.39|0
1634008620000|2021-10-12 03:17:00|326.12|323.32|325.98|323.18|326.26|323.46|325.98|323.18|0
1634008640000|2021-10-12 03:17:20|325.84|323.04|326.12|323.32|326.12|323.32|325.84|323.04|0
1634008650000|2021-10-12 03:17:30|326.26|323.46|326.4|323.6|326.4|323.6|326.26|323.46|0
1634008660000|2021-10-12 03:17:40|326.55|323.75|326.55|323.75|326.55|323.75|326.55|323.75|0
1634008670000|2021-10-12 03:17:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1634008680000|2021-10-12 03:18:00|326.55|323.75|326.4|323.6|326.55|323.75|326.4|323.6|0
1634008690000|2021-10-12 03:18:10|326.55|323.75|326.4|323.6|326.55|323.75|326.4|323.6|0
1634008700000|2021-10-12 03:18:20|326.55|323.75|326.26|323.46|326.55|323.75|326.26|323.46|0
1634008710000|2021-10-12 03:18:30|326.12|323.32|326.26|323.46|326.26|323.46|326.12|323.32|0
1634008720000|2021-10-12 03:18:40|326.12|323.32|326.19|323.39|326.19|323.39|326.12|323.32|0
1634008730000|2021-10-12 03:18:50|326.26|323.46|326.26|323.46|326.4|323.6|326.19|323.39|0
1634008740000|2021-10-12 03:19:00|326.4|323.6|326.47|323.67|326.47|323.67|326.4|323.6|0
1634008750000|2021-10-12 03:19:10|326.55|323.75|326.55|323.75|326.55|323.75|326.55|323.75|0
1634008760000|2021-10-12 03:19:20|326.61|323.81|326.83|324.03|326.83|324.03|326.55|323.75|0
1634008770000|2021-10-12 03:19:30|326.69|323.89|326.55|323.75|326.69|323.89|326.55|323.75|0
1634008780000|2021-10-12 03:19:40|326.69|323.89|326.4|323.6|326.69|323.89|326.4|323.6|0
1634008800000|2021-10-12 03:20:00|326.54|323.74|326.33|323.53|326.54|323.74|326.33|323.53|0
1634008810000|2021-10-12 03:20:10|326.4|323.6|326.54|323.74|326.54|323.74|326.4|323.6|0
1634008820000|2021-10-12 03:20:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1634008830000|2021-10-12 03:20:30|326.61|323.81|326.54|323.74|326.69|323.89|326.54|323.74|0
1634008840000|2021-10-12 03:20:40|326.69|323.89|326.83|324.03|326.83|324.03|326.54|323.74|0
1634008850000|2021-10-12 03:20:50|326.75|323.95|326.69|323.89|326.75|323.95|326.69|323.89|0
1634008860000|2021-10-12 03:21:00|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1634008870000|2021-10-12 03:21:10|326.69|323.89|326.83|324.03|326.83|324.03|326.69|323.89|0
1634008880000|2021-10-12 03:21:20|326.75|323.95|326.83|324.03|326.83|324.03|326.75|323.95|0
1634008890000|2021-10-12 03:21:30|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1634008900000|2021-10-12 03:21:40|326.83|324.03|326.83|324.03|326.83|324.03|326.69|323.89|0
1634008910000|2021-10-12 03:21:50|326.97|324.17|326.83|324.03|326.97|324.17|326.83|324.03|0
1634008920000|2021-10-12 03:22:00|326.54|323.74|326.54|323.74|326.54|323.74|326.4|323.6|0
1634008930000|2021-10-12 03:22:10|326.47|323.67|326.69|323.89|326.69|323.89|326.47|323.67|0
1634008940000|2021-10-12 03:22:20|326.54|323.74|326.69|323.89|326.69|323.89|326.54|323.74|0
1634008950000|2021-10-12 03:22:30|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1634008960000|2021-10-12 03:22:40|326.97|324.17|326.97|324.17|326.97|324.17|326.83|324.03|0
1634008970000|2021-10-12 03:22:50|327.11|324.31|326.83|324.03|327.11|324.31|326.83|324.03|0
1634008980000|2021-10-12 03:23:00|326.75|323.95|326.69|323.89|326.83|324.03|326.69|323.89|0
1634008990000|2021-10-12 03:23:10|326.54|323.74|326.69|323.89|326.69|323.89|326.54|323.74|0
1634009000000|2021-10-12 03:23:20|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1634009010000|2021-10-12 03:23:30|326.54|323.74|326.47|323.67|326.54|323.74|326.47|323.67|0
1634009020000|2021-10-12 03:23:40|326.54|323.74|326.69|323.89|326.69|323.89|326.54|323.74|0
1634009030000|2021-10-12 03:23:50|326.83|324.03|326.69|323.89|326.83|324.03|326.69|323.89|0
1634009040000|2021-10-12 03:24:00|326.61|323.81|326.4|323.6|326.61|323.81|326.4|323.6|0
1634009050000|2021-10-12 03:24:10|326.47|323.67|326.69|323.89|326.69|323.89|326.47|323.67|0
1634009070000|2021-10-12 03:24:30|326.54|323.74|326.4|323.6|326.69|323.89|326.4|323.6|0
1634009080000|2021-10-12 03:24:40|326.47|323.67|326.47|323.67|326.47|323.67|326.4|323.6|0
1634009090000|2021-10-12 03:24:50|326.4|323.6|326.54|323.74|326.54|323.74|326.4|323.6|0
1634009100000|2021-10-12 03:25:00|326.4|323.6|326.26|323.46|326.4|323.6|326.26|323.46|0
1634009110000|2021-10-12 03:25:10|326.12|323.32|326.12|323.32|326.12|323.32|326.12|323.32|0
1634009120000|2021-10-12 03:25:20|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1634009130000|2021-10-12 03:25:30|326.4|323.6|326.54|323.74|326.54|323.74|326.4|323.6|0
1634009140000|2021-10-12 03:25:40|326.68|323.88|326.54|323.74|326.68|323.88|326.54|323.74|0
1634009150000|2021-10-12 03:25:50|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1634009160000|2021-10-12 03:26:00|326.61|323.81|326.54|323.74|326.61|323.81|326.54|323.74|0
1634009170000|2021-10-12 03:26:10|326.47|323.67|326.33|323.53|326.54|323.74|326.33|323.53|0
1634009180000|2021-10-12 03:26:20|326.4|323.6|326.33|323.53|326.4|323.6|326.26|323.46|0
1634009190000|2021-10-12 03:26:30|326.4|323.6|326.26|323.46|326.4|323.6|326.26|323.46|0
1634009200000|2021-10-12 03:26:40|326.18|323.38|326.26|323.46|326.26|323.46|326.18|323.38|0
1634009210000|2021-10-12 03:26:50|326.18|323.38|326.26|323.46|326.26|323.46|326.12|323.32|0
1634009220000|2021-10-12 03:27:00|326.12|323.32|326.54|323.74|326.54|323.74|326.12|323.32|0
1634009240000|2021-10-12 03:27:20|326.4|323.6|326.4|323.6|326.54|323.74|326.4|323.6|0
1634009250000|2021-10-12 03:27:30|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1634009280000|2021-10-12 03:28:00|326.47|323.67|326.54|323.74|326.54|323.74|326.47|323.67|0
1634009290000|2021-10-12 03:28:10|326.4|323.6|326.12|323.32|326.4|323.6|326.12|323.32|0
1634009300000|2021-10-12 03:28:20|326.26|323.46|326.26|323.46|326.26|323.46|326.12|323.32|0
1634009310000|2021-10-12 03:28:30|326.4|323.6|326.4|323.6|326.4|323.6|326.26|323.46|0
1634009320000|2021-10-12 03:28:40|326.47|323.67|326.26|323.46|326.47|323.67|326.26|323.46|0
1634009330000|2021-10-12 03:28:50|326.33|323.53|326.4|323.6|326.4|323.6|326.26|323.46|0
1634009340000|2021-10-12 03:29:00|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1634009350000|2021-10-12 03:29:10|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1634009360000|2021-10-12 03:29:20|326.4|323.6|326.54|323.74|326.54|323.74|326.4|323.6|0
1634009370000|2021-10-12 03:29:30|326.47|323.67|326.32|323.52|326.47|323.67|326.32|323.52|0
1634009380000|2021-10-12 03:29:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1634009400000|2021-10-12 03:30:00|326.26|323.46|326.11|323.31|326.26|323.46|326.11|323.31|0
1634009410000|2021-10-12 03:30:10|325.97|323.17|325.55|322.75|325.97|323.17|325.55|322.75|0
1634009420000|2021-10-12 03:30:20|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1634009430000|2021-10-12 03:30:30|325.55|322.75|325.69|322.89|325.69|322.89|325.55|322.75|0
1634009440000|2021-10-12 03:30:40|325.83|323.03|325.9|323.1|325.97|323.17|325.83|323.03|0
1634009450000|2021-10-12 03:30:50|325.83|323.03|325.83|323.03|325.97|323.17|325.83|323.03|0
1634009460000|2021-10-12 03:31:00|326.11|323.31|325.9|323.1|326.11|323.31|325.9|323.1|0
1634009470000|2021-10-12 03:31:10|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1634009480000|2021-10-12 03:31:20|325.9|323.1|325.69|322.89|325.9|323.1|325.69|322.89|0
1634009490000|2021-10-12 03:31:30|325.83|323.03|325.83|323.03|325.83|323.03|325.76|322.96|0
1634009500000|2021-10-12 03:31:40|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1634009520000|2021-10-12 03:32:00|325.61|322.81|325.69|322.89|325.69|322.89|325.61|322.81|0
1634009530000|2021-10-12 03:32:10|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1634009540000|2021-10-12 03:32:20|325.69|322.89|325.83|323.03|325.83|323.03|325.69|322.89|0
1634009550000|2021-10-12 03:32:30|325.97|323.17|325.83|323.03|325.97|323.17|325.69|322.89|0
1634009560000|2021-10-12 03:32:40|325.69|322.89|325.69|322.89|325.83|323.03|325.69|322.89|0
1634009570000|2021-10-12 03:32:50|325.83|323.03|325.83|323.03|325.97|323.17|325.83|323.03|0
1634009580000|2021-10-12 03:33:00|325.9|323.1|325.97|323.17|325.97|323.17|325.83|323.03|0
1634009590000|2021-10-12 03:33:10|325.83|323.03|325.97|323.17|325.97|323.17|325.83|323.03|0
1634009600000|2021-10-12 03:33:20|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1634009610000|2021-10-12 03:33:30|325.97|323.17|325.69|322.89|325.97|323.17|325.69|322.89|0
1634009620000|2021-10-12 03:33:40|325.55|322.75|325.55|322.75|325.55|322.75|325.55|322.75|0
1634009630000|2021-10-12 03:33:50|325.4|322.6|325.12|322.32|325.4|322.6|325.12|322.32|0
1634009640000|2021-10-12 03:34:00|324.98|322.18|324.98|322.18|325.12|322.32|324.98|322.18|0
1634009650000|2021-10-12 03:34:10|324.84|322.04|324.69|321.89|324.98|322.18|324.69|321.89|0
1634009660000|2021-10-12 03:34:20|324.84|322.04|324.98|322.18|324.98|322.18|324.69|321.89|0
1634009670000|2021-10-12 03:34:30|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1634009680000|2021-10-12 03:34:40|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1634009690000|2021-10-12 03:34:50|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1634009700000|2021-10-12 03:35:00|324.62|321.82|324.69|321.89|324.69|321.89|324.55|321.75|0
1634009710000|2021-10-12 03:35:10|324.84|322.04|324.84|322.04|324.84|322.04|324.69|321.89|0
1634009720000|2021-10-12 03:35:20|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1634009730000|2021-10-12 03:35:30|325.12|322.32|324.98|322.18|325.12|322.32|324.98|322.18|0
1634009740000|2021-10-12 03:35:40|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1634009750000|2021-10-12 03:35:50|325.04|322.24|325.12|322.32|325.12|322.32|325.04|322.24|0
1634009760000|2021-10-12 03:36:00|325.26|322.46|325.4|322.6|325.4|322.6|325.26|322.46|0
1634009770000|2021-10-12 03:36:10|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1634009780000|2021-10-12 03:36:20|325.33|322.53|325.4|322.6|325.4|322.6|325.33|322.53|0
1634009790000|2021-10-12 03:36:30|325.54|322.74|325.69|322.89|325.69|322.89|325.54|322.74|0
1634009800000|2021-10-12 03:36:40|325.61|322.81|325.69|322.89|325.75|322.95|325.61|322.81|0
1634009810000|2021-10-12 03:36:50|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1634009820000|2021-10-12 03:37:00|324.98|322.18|324.98|322.18|324.98|322.18|324.83|322.03|0
1634009830000|2021-10-12 03:37:10|324.83|322.03|325.04|322.24|325.04|322.24|324.83|322.03|0
1634009840000|2021-10-12 03:37:20|325.12|322.32|325.19|322.39|325.26|322.46|325.12|322.32|0
1634009850000|2021-10-12 03:37:30|325.12|322.32|325.4|322.6|325.4|322.6|325.12|322.32|0
1634009860000|2021-10-12 03:37:40|325.33|322.53|325.26|322.46|325.33|322.53|325.26|322.46|0
1634009870000|2021-10-12 03:37:50|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1634009890000|2021-10-12 03:38:10|325.33|322.53|325.54|322.74|325.54|322.74|325.33|322.53|0
1634009900000|2021-10-12 03:38:20|325.47|322.67|325.69|322.89|325.69|322.89|325.47|322.67|0
1634009910000|2021-10-12 03:38:30|325.61|322.81|325.83|323.03|325.83|323.03|325.61|322.81|0
1634009920000|2021-10-12 03:38:40|325.69|322.89|325.68|322.88|325.69|322.89|325.54|322.74|0
1634009930000|2021-10-12 03:38:50|325.4|322.6|325.54|322.74|325.54|322.74|325.4|322.6|0
1634009940000|2021-10-12 03:39:00|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1634009960000|2021-10-12 03:39:20|325.97|323.17|325.89|323.09|325.97|323.17|325.89|323.09|0
1634009970000|2021-10-12 03:39:30|325.97|323.17|326.11|323.31|326.11|323.31|325.97|323.17|0
1634009980000|2021-10-12 03:39:40|325.97|323.17|326.11|323.31|326.25|323.45|325.97|323.17|0
1634009990000|2021-10-12 03:39:50|325.97|323.17|325.97|323.17|325.97|323.17|325.89|323.09|0
1634010000000|2021-10-12 03:40:00|325.83|323.03|325.97|323.17|325.97|323.17|325.83|323.03|0
1634010010000|2021-10-12 03:40:10|326.11|323.31|326.18|323.38|326.25|323.45|326.11|323.31|0
1634010020000|2021-10-12 03:40:20|326.25|323.45|326.11|323.31|326.25|323.45|326.11|323.31|0
1634010030000|2021-10-12 03:40:30|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1634010040000|2021-10-12 03:40:40|326.25|323.45|326.25|323.45|326.25|323.45|326.11|323.31|0
1634010050000|2021-10-12 03:40:50|326.18|323.38|326.25|323.45|326.25|323.45|326.11|323.31|0
1634010060000|2021-10-12 03:41:00|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1634010070000|2021-10-12 03:41:10|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1634010080000|2021-10-12 03:41:20|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1634010100000|2021-10-12 03:41:40|326.25|323.45|326.25|323.45|326.25|323.45|326.18|323.38|0
1634010110000|2021-10-12 03:41:50|326.18|323.38|326.11|323.31|326.18|323.38|326.11|323.31|0
1634010140000|2021-10-12 03:42:20|325.97|323.17|326.11|323.31|326.11|323.31|325.97|323.17|0
1634010170000|2021-10-12 03:42:50|326.25|323.45|326.18|323.38|326.25|323.45|326.18|323.38|0
1634010180000|2021-10-12 03:43:00|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1634010190000|2021-10-12 03:43:10|326.18|323.38|326.11|323.31|326.25|323.45|326.11|323.31|0
1634010200000|2021-10-12 03:43:20|326.18|323.38|326.18|323.38|326.25|323.45|326.18|323.38|0
1634010210000|2021-10-12 03:43:30|326.11|323.31|326.25|323.45|326.25|323.45|326.11|323.31|0
1634010230000|2021-10-12 03:43:50|326.18|323.38|326.25|323.45|326.25|323.45|326.18|323.38|0
1634010240000|2021-10-12 03:44:00|326.32|323.52|326.32|323.52|326.32|323.52|326.25|323.45|0
1634010250000|2021-10-12 03:44:10|326.11|323.31|326.25|323.45|326.25|323.45|326.11|323.31|0
1634010260000|2021-10-12 03:44:20|326.11|323.31|325.97|323.17|326.11|323.31|325.97|323.17|0
1634010270000|2021-10-12 03:44:30|326.03|323.23|325.89|323.09|326.03|323.23|325.89|323.09|0
1634010280000|2021-10-12 03:44:40|325.82|323.02|325.97|323.17|326.11|323.31|325.82|323.02|0
1634010290000|2021-10-12 03:44:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1634010320000|2021-10-12 03:45:20|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1634010330000|2021-10-12 03:45:30|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1634010340000|2021-10-12 03:45:40|326.03|323.23|326.03|323.23|326.03|323.23|325.97|323.17|0
1634010350000|2021-10-12 03:45:50|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1634010360000|2021-10-12 03:46:00|326.11|323.31|326.25|323.45|326.25|323.45|326.11|323.31|0
1634010390000|2021-10-12 03:46:30|326.11|323.31|326.18|323.38|326.25|323.45|326.11|323.31|0
1634010400000|2021-10-12 03:46:40|326.11|323.31|326.39|323.59|326.39|323.59|326.11|323.31|0
1634010410000|2021-10-12 03:46:50|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1634010420000|2021-10-12 03:47:00|326.11|323.31|326.25|323.45|326.25|323.45|326.11|323.31|0
1634010430000|2021-10-12 03:47:10|326.39|323.59|326.39|323.59|326.53|323.73|326.39|323.59|0
1634010440000|2021-10-12 03:47:20|326.53|323.73|326.39|323.59|326.53|323.73|326.39|323.59|0
1634010450000|2021-10-12 03:47:30|326.25|323.45|326.32|323.52|326.32|323.52|326.25|323.45|0
1634010460000|2021-10-12 03:47:40|326.39|323.59|326.53|323.73|326.53|323.73|326.39|323.59|0
1634010470000|2021-10-12 03:47:50|326.39|323.59|326.39|323.59|326.53|323.73|326.39|323.59|0
1634010480000|2021-10-12 03:48:00|326.53|323.73|326.39|323.59|326.53|323.73|326.39|323.59|0
1634010490000|2021-10-12 03:48:10|326.53|323.73|326.39|323.59|326.53|323.73|326.39|323.59|0
1634010500000|2021-10-12 03:48:20|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1634010520000|2021-10-12 03:48:40|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1634010530000|2021-10-12 03:48:50|325.96|323.16|326.11|323.31|326.11|323.31|325.96|323.16|0
1634010540000|2021-10-12 03:49:00|325.96|323.16|325.96|323.16|326.03|323.23|325.96|323.16|0
1634010550000|2021-10-12 03:49:10|326.03|323.23|326.03|323.23|326.03|323.23|325.96|323.16|0
1634010560000|2021-10-12 03:49:20|325.96|323.16|325.96|323.16|326.03|323.23|325.82|323.02|0
1634010570000|2021-10-12 03:49:30|325.89|323.09|325.89|323.09|325.96|323.16|325.82|323.02|0
1634010580000|2021-10-12 03:49:40|325.82|323.02|325.96|323.16|325.96|323.16|325.82|323.02|0
1634010590000|2021-10-12 03:49:50|325.89|323.09|325.96|323.16|325.96|323.16|325.89|323.09|0
1634010600000|2021-10-12 03:50:00|325.89|323.09|325.96|323.16|325.96|323.16|325.89|323.09|0
1634010610000|2021-10-12 03:50:10|325.89|323.09|325.96|323.16|325.96|323.16|325.89|323.09|0
1634010620000|2021-10-12 03:50:20|326.11|323.31|326.03|323.23|326.11|323.31|326.03|323.23|0
1634010630000|2021-10-12 03:50:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1634010640000|2021-10-12 03:50:40|326.11|323.31|325.96|323.16|326.11|323.31|325.96|323.16|0
1634010660000|2021-10-12 03:51:00|326.03|323.23|326.11|323.31|326.11|323.31|325.96|323.16|0
1634010670000|2021-10-12 03:51:10|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1634010690000|2021-10-12 03:51:30|326.39|323.59|326.25|323.45|326.39|323.59|326.25|323.45|0
1634010700000|2021-10-12 03:51:40|326.32|323.52|326.25|323.45|326.32|323.52|326.25|323.45|0
1634010730000|2021-10-12 03:52:10|326.39|323.59|326.25|323.45|326.39|323.59|326.25|323.45|0
1634010740000|2021-10-12 03:52:20|326.39|323.59|326.39|323.59|326.39|323.59|326.39|323.59|0
1634010760000|2021-10-12 03:52:40|326.25|323.45|326.32|323.52|326.32|323.52|326.25|323.45|0
1634010770000|2021-10-12 03:52:50|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1634010780000|2021-10-12 03:53:00|326.11|323.31|326.11|323.31|326.17|323.37|326.11|323.31|0
1634010800000|2021-10-12 03:53:20|326.17|323.37|326.11|323.31|326.17|323.37|326.11|323.31|0
1634010810000|2021-10-12 03:53:30|326.25|323.45|325.96|323.16|326.25|323.45|325.96|323.16|0
1634010820000|2021-10-12 03:53:40|326.03|323.23|325.82|323.02|326.03|323.23|325.82|323.02|0
1634010840000|2021-10-12 03:54:00|325.89|323.09|325.96|323.16|325.96|323.16|325.89|323.09|0
1634010870000|2021-10-12 03:54:30|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1634010890000|2021-10-12 03:54:50|325.68|322.88|325.54|322.74|325.68|322.88|325.54|322.74|0
1634010900000|2021-10-12 03:55:00|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1634010910000|2021-10-12 03:55:10|325.39|322.59|325.11|322.31|325.39|322.59|325.11|322.31|0
1634010930000|2021-10-12 03:55:30|325.18|322.38|325.11|322.31|325.18|322.38|325.11|322.31|0
1634010940000|2021-10-12 03:55:40|325.18|322.38|325.11|322.31|325.18|322.38|325.11|322.31|0
1634010950000|2021-10-12 03:55:50|324.97|322.17|324.97|322.17|324.97|322.17|324.83|322.03|0
1634010960000|2021-10-12 03:56:00|324.83|322.03|324.54|321.74|324.83|322.03|324.54|321.74|0
1634010970000|2021-10-12 03:56:10|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1634010980000|2021-10-12 03:56:20|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1634010990000|2021-10-12 03:56:30|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1634011000000|2021-10-12 03:56:40|325.32|322.52|325.54|322.74|325.54|322.74|325.32|322.52|0
1634011010000|2021-10-12 03:56:50|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1634011020000|2021-10-12 03:57:00|325.39|322.59|325.11|322.31|325.39|322.59|324.97|322.17|0
1634011030000|2021-10-12 03:57:10|325.18|322.38|325.25|322.45|325.25|322.45|325.18|322.38|0
1634011050000|2021-10-12 03:57:30|325.18|322.38|325.18|322.38|325.25|322.45|325.18|322.38|0
1634011060000|2021-10-12 03:57:40|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1634011080000|2021-10-12 03:58:00|325.11|322.31|324.97|322.17|325.11|322.31|324.97|322.17|0
1634011100000|2021-10-12 03:58:20|324.89|322.09|324.68|321.88|324.89|322.09|324.68|321.88|0
1634011110000|2021-10-12 03:58:30|324.75|321.95|324.68|321.88|324.75|321.95|324.68|321.88|0
1634011120000|2021-10-12 03:58:40|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1634011130000|2021-10-12 03:58:50|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1634011150000|2021-10-12 03:59:10|324.68|321.88|324.54|321.74|324.68|321.88|324.54|321.74|0
1634011160000|2021-10-12 03:59:20|324.68|321.88|324.61|321.81|324.68|321.88|324.61|321.81|0
1634011170000|2021-10-12 03:59:30|324.54|321.74|324.68|321.88|324.68|321.88|324.54|321.74|0
1634011180000|2021-10-12 03:59:40|324.83|322.03|324.68|321.88|324.83|322.03|324.68|321.88|0
1634011200000|2021-10-12 04:00:00|324.54|321.74|324.75|321.95|324.75|321.95|324.54|321.74|0
1634011210000|2021-10-12 04:00:10|324.83|322.03|324.97|322.17|324.97|322.17|324.83|322.03|0
1634011230000|2021-10-12 04:00:30|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1634011240000|2021-10-12 04:00:40|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1634011260000|2021-10-12 04:01:00|324.54|321.74|324.82|322.02|324.82|322.02|324.54|321.74|0
1634011270000|2021-10-12 04:01:10|324.97|322.17|325.11|322.31|325.11|322.31|324.97|322.17|0
1634011290000|2021-10-12 04:01:30|325.25|322.45|325.39|322.59|325.39|322.59|325.25|322.45|0
1634011300000|2021-10-12 04:01:40|325.25|322.45|325.32|322.52|325.32|322.52|325.25|322.45|0
1634011310000|2021-10-12 04:01:50|325.39|322.59|325.25|322.45|325.39|322.59|325.25|322.45|0
1634011320000|2021-10-12 04:02:00|325.32|322.52|325.82|323.02|325.82|323.02|325.25|322.45|0
1634011330000|2021-10-12 04:02:10|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1634011340000|2021-10-12 04:02:20|326.24|323.44|326.39|323.59|326.53|323.73|326.24|323.44|0
1634011360000|2021-10-12 04:02:40|326.24|323.44|326.31|323.51|326.31|323.51|326.24|323.44|0
1634011370000|2021-10-12 04:02:50|326.39|323.59|326.39|323.59|326.39|323.59|326.24|323.44|0
1634011380000|2021-10-12 04:03:00|326.31|323.51|326.53|323.73|326.53|323.73|326.31|323.51|0
1634011390000|2021-10-12 04:03:10|326.39|323.59|326.45|323.65|326.45|323.65|326.39|323.59|0
1634011400000|2021-10-12 04:03:20|326.53|323.73|326.53|323.73|326.53|323.73|326.45|323.65|0
1634011410000|2021-10-12 04:03:30|326.39|323.59|326.39|323.59|326.39|323.59|326.39|323.59|0
1634011420000|2021-10-12 04:03:40|326.24|323.44|326.1|323.3|326.24|323.44|326.1|323.3|0
1634011430000|2021-10-12 04:03:50|326.24|323.44|326.38|323.58|326.38|323.58|326.24|323.44|0
1634011440000|2021-10-12 04:04:00|326.24|323.44|326.38|323.58|326.38|323.58|326.24|323.44|0
1634011450000|2021-10-12 04:04:10|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1634011460000|2021-10-12 04:04:20|326.24|323.44|326.17|323.37|326.24|323.44|326.17|323.37|0
1634011470000|2021-10-12 04:04:30|326.38|323.58|326.24|323.44|326.38|323.58|326.24|323.44|0
1634011480000|2021-10-12 04:04:40|326.17|323.37|326.24|323.44|326.24|323.44|326.17|323.37|0
1634011500000|2021-10-12 04:05:00|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1634011510000|2021-10-12 04:05:10|325.96|323.16|326.1|323.3|326.1|323.3|325.96|323.16|0
1634011520000|2021-10-12 04:05:20|326.03|323.23|325.96|323.16|326.03|323.23|325.96|323.16|0
1634011530000|2021-10-12 04:05:30|325.82|323.02|325.96|323.16|325.96|323.16|325.82|323.02|0
1634011540000|2021-10-12 04:05:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1634011550000|2021-10-12 04:05:50|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1634011580000|2021-10-12 04:06:20|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1634011590000|2021-10-12 04:06:30|325.96|323.16|325.82|323.02|325.96|323.16|325.82|323.02|0
1634011600000|2021-10-12 04:06:40|325.88|323.08|325.96|323.16|325.96|323.16|325.88|323.08|0
1634011610000|2021-10-12 04:06:50|325.88|323.08|325.96|323.16|325.96|323.16|325.82|323.02|0
1634011620000|2021-10-12 04:07:00|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1634011630000|2021-10-12 04:07:10|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1634011640000|2021-10-12 04:07:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1634011650000|2021-10-12 04:07:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1634011660000|2021-10-12 04:07:40|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1634011690000|2021-10-12 04:08:10|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1634011700000|2021-10-12 04:08:20|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1634011720000|2021-10-12 04:08:40|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1634011730000|2021-10-12 04:08:50|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1634011740000|2021-10-12 04:09:00|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1634011750000|2021-10-12 04:09:10|325.67|322.87|325.6|322.8|325.67|322.87|325.53|322.73|0
1634011760000|2021-10-12 04:09:20|325.67|322.87|325.6|322.8|325.67|322.87|325.6|322.8|0
1634011770000|2021-10-12 04:09:30|325.67|322.87|325.67|322.87|325.74|322.94|325.67|322.87|0
1634011790000|2021-10-12 04:09:50|325.81|323.01|325.67|322.87|325.81|323.01|325.67|322.87|0
1634011800000|2021-10-12 04:10:00|325.53|322.73|325.67|322.87|325.67|322.87|325.53|322.73|0
1634011820000|2021-10-12 04:10:20|325.74|322.94|325.67|322.87|325.74|322.94|325.67|322.87|0
1634011830000|2021-10-12 04:10:30|325.81|323.01|325.81|323.01|325.81|323.01|325.67|322.87|0
1634011850000|2021-10-12 04:10:50|325.96|323.16|325.96|323.16|325.96|323.16|325.81|323.01|0
1634011860000|2021-10-12 04:11:00|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1634011870000|2021-10-12 04:11:10|325.74|322.94|325.74|322.94|325.81|323.01|325.74|322.94|0
1634011880000|2021-10-12 04:11:20|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1634011900000|2021-10-12 04:11:40|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1634011910000|2021-10-12 04:11:50|325.6|322.8|325.53|322.73|325.6|322.8|325.53|322.73|0
1634011920000|2021-10-12 04:12:00|325.67|322.87|325.53|322.73|325.67|322.87|325.53|322.73|0
1634011930000|2021-10-12 04:12:10|325.39|322.59|325.53|322.73|325.53|322.73|325.39|322.59|0
1634011940000|2021-10-12 04:12:20|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1634011950000|2021-10-12 04:12:30|325.39|322.59|325.53|322.73|325.53|322.73|325.39|322.59|0
1634011960000|2021-10-12 04:12:40|325.46|322.66|325.53|322.73|325.53|322.73|325.46|322.66|0
1634011980000|2021-10-12 04:13:00|325.67|322.87|325.81|323.01|325.88|323.08|325.67|322.87|0
1634011990000|2021-10-12 04:13:10|325.95|323.15|325.95|323.15|325.95|323.15|325.88|323.08|0
1634012000000|2021-10-12 04:13:20|326.02|323.22|325.95|323.15|326.02|323.22|325.95|323.15|0
1634012010000|2021-10-12 04:13:30|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1634012020000|2021-10-12 04:13:40|326.02|323.22|326.1|323.3|326.1|323.3|326.02|323.22|0
1634012040000|2021-10-12 04:14:00|326.38|323.58|326.45|323.65|326.45|323.65|326.38|323.58|0
1634012050000|2021-10-12 04:14:10|326.38|323.58|326.24|323.44|326.38|323.58|326.24|323.44|0
1634012060000|2021-10-12 04:14:20|326.1|323.3|325.95|323.15|326.1|323.3|325.95|323.15|0
1634012070000|2021-10-12 04:14:30|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1634012100000|2021-10-12 04:15:00|325.67|322.87|325.67|322.87|325.81|323.01|325.67|322.87|0
1634012140000|2021-10-12 04:15:40|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1634012150000|2021-10-12 04:15:50|325.39|322.59|325.53|322.73|325.53|322.73|325.39|322.59|0
1634012160000|2021-10-12 04:16:00|325.39|322.59|325.53|322.73|325.53|322.73|325.39|322.59|0
1634012190000|2021-10-12 04:16:30|325.6|322.8|325.74|322.94|325.74|322.94|325.6|322.8|0
1634012200000|2021-10-12 04:16:40|325.81|323.01|325.81|323.01|325.95|323.15|325.81|323.01|0
1634012210000|2021-10-12 04:16:50|325.95|323.15|326.02|323.22|326.02|323.22|325.95|323.15|0
1634012220000|2021-10-12 04:17:00|325.95|323.15|325.67|322.87|325.95|323.15|325.67|322.87|0
1634012230000|2021-10-12 04:17:10|325.6|322.8|325.95|323.15|325.95|323.15|325.6|322.8|0
1634012260000|2021-10-12 04:17:40|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1634012270000|2021-10-12 04:17:50|325.88|323.08|325.95|323.15|325.95|323.15|325.81|323.01|0
1634012280000|2021-10-12 04:18:00|326.02|323.22|326.24|323.44|326.24|323.44|326.02|323.22|0
1634012290000|2021-10-12 04:18:10|326.09|323.29|326.38|323.58|326.38|323.58|326.09|323.29|0
1634012310000|2021-10-12 04:18:30|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1634012330000|2021-10-12 04:18:50|326.38|323.58|326.3|323.5|326.38|323.58|326.24|323.44|0
1634012340000|2021-10-12 04:19:00|326.38|323.58|326.38|323.58|326.38|323.58|326.3|323.5|0
1634012360000|2021-10-12 04:19:20|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1634012380000|2021-10-12 04:19:40|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1634012390000|2021-10-12 04:19:50|326.16|323.36|326.09|323.29|326.16|323.36|326.09|323.29|0
1634012400000|2021-10-12 04:20:00|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1634012420000|2021-10-12 04:20:20|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1634012440000|2021-10-12 04:20:40|326.45|323.65|326.52|323.72|326.52|323.72|326.38|323.58|0
1634012450000|2021-10-12 04:20:50|326.38|323.58|326.52|323.72|326.52|323.72|326.38|323.58|0
1634012460000|2021-10-12 04:21:00|326.45|323.65|326.38|323.58|326.52|323.72|326.38|323.58|0
1634012480000|2021-10-12 04:21:20|326.3|323.5|326.3|323.5|326.38|323.58|326.3|323.5|0
1634012490000|2021-10-12 04:21:30|326.38|323.58|326.52|323.72|326.52|323.72|326.38|323.58|0
1634012500000|2021-10-12 04:21:40|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1634012510000|2021-10-12 04:21:50|326.52|323.72|326.24|323.44|326.52|323.72|326.24|323.44|0
1634012520000|2021-10-12 04:22:00|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1634012530000|2021-10-12 04:22:10|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1634012560000|2021-10-12 04:22:40|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1634012580000|2021-10-12 04:23:00|326.24|323.44|326.02|323.22|326.24|323.44|326.02|323.22|0
1634012590000|2021-10-12 04:23:10|325.95|323.15|326.09|323.29|326.09|323.29|325.95|323.15|0
1634012610000|2021-10-12 04:23:30|326.16|323.36|326.09|323.29|326.16|323.36|326.09|323.29|0
1634012630000|2021-10-12 04:23:50|326.16|323.36|326.09|323.29|326.23|323.43|326.09|323.29|0
1634012640000|2021-10-12 04:24:00|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1634012650000|2021-10-12 04:24:10|326.3|323.5|326.38|323.58|326.38|323.58|326.3|323.5|0
1634012660000|2021-10-12 04:24:20|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1634012730000|2021-10-12 04:25:30|326.59|323.79|326.66|323.86|326.66|323.86|326.59|323.79|0
1634012750000|2021-10-12 04:25:50|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1634012760000|2021-10-12 04:26:00|326.66|323.86|326.59|323.79|326.66|323.86|326.59|323.79|0
1634012770000|2021-10-12 04:26:10|326.66|323.86|326.66|323.86|326.66|323.86|326.59|323.79|0
1634012810000|2021-10-12 04:26:50|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1634012860000|2021-10-12 04:27:40|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1634012880000|2021-10-12 04:28:00|326.59|323.79|326.66|323.86|326.66|323.86|326.59|323.79|0
1634012890000|2021-10-12 04:28:10|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1634012900000|2021-10-12 04:28:20|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1634012910000|2021-10-12 04:28:30|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1634012940000|2021-10-12 04:29:00|326.59|323.79|326.66|323.86|326.66|323.86|326.52|323.72|0
1634012950000|2021-10-12 04:29:10|326.52|323.72|326.52|323.72|326.59|323.79|326.52|323.72|0
1634012960000|2021-10-12 04:29:20|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1634012980000|2021-10-12 04:29:40|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1634012990000|2021-10-12 04:29:50|326.16|323.36|326.09|323.29|326.16|323.36|326.09|323.29|0
1634013000000|2021-10-12 04:30:00|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1634013020000|2021-10-12 04:30:20|326.16|323.36|326.23|323.43|326.23|323.43|326.16|323.36|0
1634013030000|2021-10-12 04:30:30|326.37|323.57|326.3|323.5|326.37|323.57|326.3|323.5|0
1634013040000|2021-10-12 04:30:40|326.37|323.57|326.3|323.5|326.37|323.57|326.23|323.43|0
1634013050000|2021-10-12 04:30:50|326.23|323.43|326.3|323.5|326.3|323.5|326.23|323.43|0
1634013060000|2021-10-12 04:31:00|326.37|323.57|326.23|323.43|326.37|323.57|326.23|323.43|0
1634013100000|2021-10-12 04:31:40|326.37|323.57|326.3|323.5|326.37|323.57|326.3|323.5|0
1634013110000|2021-10-12 04:31:50|326.37|323.57|326.3|323.5|326.37|323.57|326.23|323.43|0
1634013120000|2021-10-12 04:32:00|326.37|323.57|326.23|323.43|326.37|323.57|326.23|323.43|0
1634013130000|2021-10-12 04:32:10|326.09|323.29|326.09|323.29|326.23|323.43|326.09|323.29|0
1634013150000|2021-10-12 04:32:30|326.23|323.43|326.23|323.43|326.23|323.43|326.16|323.36|0
1634013180000|2021-10-12 04:33:00|326.16|323.36|326.23|323.43|326.23|323.43|326.16|323.36|0
1634013220000|2021-10-12 04:33:40|326.37|323.57|326.3|323.5|326.37|323.57|326.23|323.43|0
1634013230000|2021-10-12 04:33:50|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1634013250000|2021-10-12 04:34:10|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1634013310000|2021-10-12 04:35:10|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1634013320000|2021-10-12 04:35:20|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1634013330000|2021-10-12 04:35:30|326.51|323.71|326.37|323.57|326.51|323.71|326.37|323.57|0
1634013340000|2021-10-12 04:35:40|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1634013360000|2021-10-12 04:36:00|326.09|323.29|326.23|323.43|326.23|323.43|326.09|323.29|0
1634013370000|2021-10-12 04:36:10|326.09|323.29|325.95|323.15|326.09|323.29|325.95|323.15|0
1634013380000|2021-10-12 04:36:20|326.01|323.21|325.95|323.15|326.01|323.21|325.95|323.15|0
1634013390000|2021-10-12 04:36:30|326.09|323.29|325.95|323.15|326.09|323.29|325.95|323.15|0
1634013400000|2021-10-12 04:36:40|325.8|323|325.8|323|325.8|323|325.8|323|0
1634013420000|2021-10-12 04:37:00|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1634013430000|2021-10-12 04:37:10|325.8|323|325.8|323|325.8|323|325.8|323|0
1634013450000|2021-10-12 04:37:30|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1634013460000|2021-10-12 04:37:40|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1634013470000|2021-10-12 04:37:50|325.38|322.58|325.52|322.72|325.52|322.72|325.38|322.58|0
1634013480000|2021-10-12 04:38:00|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1634013490000|2021-10-12 04:38:10|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1634013540000|2021-10-12 04:39:00|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1634013550000|2021-10-12 04:39:10|325.52|322.72|325.38|322.58|325.52|322.72|325.38|322.58|0
1634013560000|2021-10-12 04:39:20|325.3|322.5|325.38|322.58|325.38|322.58|325.3|322.5|0
1634013570000|2021-10-12 04:39:30|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1634013580000|2021-10-12 04:39:40|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1634013590000|2021-10-12 04:39:50|325.16|322.36|325.09|322.29|325.16|322.36|325.09|322.29|0
1634013600000|2021-10-12 04:40:00|325.23|322.43|325.52|322.72|325.52|322.72|325.23|322.43|0
1634013610000|2021-10-12 04:40:10|325.44|322.64|325.52|322.72|325.52|322.72|325.44|322.64|0
1634013630000|2021-10-12 04:40:30|325.38|322.58|325.38|322.58|325.38|322.58|325.23|322.43|0
1634013640000|2021-10-12 04:40:40|325.52|322.72|325.66|322.86|325.66|322.86|325.52|322.72|0
1634013650000|2021-10-12 04:40:50|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1634013660000|2021-10-12 04:41:00|325.66|322.86|325.66|322.86|325.66|322.86|325.52|322.72|0
1634013670000|2021-10-12 04:41:10|325.73|322.93|325.66|322.86|325.8|323|325.66|322.86|0
1634013680000|2021-10-12 04:41:20|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1634013690000|2021-10-12 04:41:30|325.66|322.86|325.66|322.86|325.8|323|325.66|322.86|0
1634013700000|2021-10-12 04:41:40|325.73|322.93|325.66|322.86|325.73|322.93|325.66|322.86|0
1634013710000|2021-10-12 04:41:50|325.59|322.79|325.66|322.86|325.66|322.86|325.59|322.79|0
1634013720000|2021-10-12 04:42:00|325.59|322.79|325.66|322.86|325.66|322.86|325.59|322.79|0
1634013730000|2021-10-12 04:42:10|325.73|322.93|325.73|322.93|325.73|322.93|325.66|322.86|0
1634013740000|2021-10-12 04:42:20|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1634013750000|2021-10-12 04:42:30|325.8|323|325.8|323|325.8|323|325.8|323|0
1634013760000|2021-10-12 04:42:40|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1634013770000|2021-10-12 04:42:50|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1634013780000|2021-10-12 04:43:00|326.15|323.35|326.37|323.57|326.37|323.57|326.15|323.35|0
1634013790000|2021-10-12 04:43:10|326.23|323.43|326.37|323.57|326.37|323.57|326.23|323.43|0
1634013800000|2021-10-12 04:43:20|326.65|323.85|326.8|324|326.8|324|326.65|323.85|0
1634013810000|2021-10-12 04:43:30|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1634013820000|2021-10-12 04:43:40|326.51|323.71|326.65|323.85|326.65|323.85|326.51|323.71|0
1634013830000|2021-10-12 04:43:50|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1634013840000|2021-10-12 04:44:00|326.65|323.85|326.65|323.85|326.65|323.85|326.51|323.71|0
1634013850000|2021-10-12 04:44:10|326.58|323.78|326.51|323.71|326.58|323.78|326.51|323.71|0
1634013870000|2021-10-12 04:44:30|326.37|323.57|326.51|323.71|326.51|323.71|326.37|323.57|0
1634013890000|2021-10-12 04:44:50|326.44|323.64|326.37|323.57|326.51|323.71|326.37|323.57|0
1634013900000|2021-10-12 04:45:00|326.44|323.64|326.44|323.64|326.51|323.71|326.44|323.64|0
1634013910000|2021-10-12 04:45:10|326.51|323.71|326.51|323.71|326.51|323.71|326.44|323.64|0
1634013920000|2021-10-12 04:45:20|326.44|323.64|326.37|323.57|326.44|323.64|326.37|323.57|0
1634013930000|2021-10-12 04:45:30|326.23|323.43|326.37|323.57|326.37|323.57|326.23|323.43|0
1634013940000|2021-10-12 04:45:40|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1634013960000|2021-10-12 04:46:00|326.23|323.43|326.37|323.57|326.37|323.57|326.23|323.43|0
1634013970000|2021-10-12 04:46:10|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1634013980000|2021-10-12 04:46:20|326.23|323.43|326.29|323.49|326.29|323.49|326.23|323.43|0
1634013990000|2021-10-12 04:46:30|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1634014010000|2021-10-12 04:46:50|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1634014020000|2021-10-12 04:47:00|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1634014030000|2021-10-12 04:47:10|326.15|323.35|326.23|323.43|326.23|323.43|326.15|323.35|0
1634014050000|2021-10-12 04:47:30|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1634014070000|2021-10-12 04:47:50|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1634014080000|2021-10-12 04:48:00|326.51|323.71|326.79|323.99|326.79|323.99|326.51|323.71|0
1634014090000|2021-10-12 04:48:10|326.94|324.14|327.08|324.28|327.08|324.28|326.94|324.14|0
1634014100000|2021-10-12 04:48:20|327.15|324.35|327.36|324.56|327.36|324.56|327.15|324.35|0
1634014110000|2021-10-12 04:48:30|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1634014120000|2021-10-12 04:48:40|327.29|324.49|327.36|324.56|327.36|324.56|327.29|324.49|0
1634014130000|2021-10-12 04:48:50|327.65|324.85|327.5|324.7|327.65|324.85|327.5|324.7|0
1634014140000|2021-10-12 04:49:00|327.57|324.77|327.79|324.99|327.79|324.99|327.57|324.77|0
1634014160000|2021-10-12 04:49:20|327.65|324.85|327.79|324.99|327.79|324.99|327.65|324.85|0
1634014170000|2021-10-12 04:49:30|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1634014180000|2021-10-12 04:49:40|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1634014190000|2021-10-12 04:49:50|327.93|325.13|328.07|325.27|328.07|325.27|327.93|325.13|0
1634014210000|2021-10-12 04:50:10|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1634014220000|2021-10-12 04:50:20|327.86|325.06|327.79|324.99|327.86|325.06|327.79|324.99|0
1634014230000|2021-10-12 04:50:30|327.65|324.85|327.5|324.7|327.65|324.85|327.43|324.63|0
1634014250000|2021-10-12 04:50:50|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1634014260000|2021-10-12 04:51:00|327.65|324.85|327.65|324.85|327.65|324.85|327.5|324.7|0
1634014270000|2021-10-12 04:51:10|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1634014280000|2021-10-12 04:51:20|327.43|324.63|327.36|324.56|327.43|324.63|327.36|324.56|0
1634014290000|2021-10-12 04:51:30|327.22|324.42|327.36|324.56|327.36|324.56|327.22|324.42|0
1634014300000|2021-10-12 04:51:40|327.5|324.7|327.36|324.56|327.5|324.7|327.36|324.56|0
1634014320000|2021-10-12 04:52:00|327.5|324.7|327.43|324.63|327.5|324.7|327.36|324.56|0
1634014330000|2021-10-12 04:52:10|327.5|324.7|327.36|324.56|327.5|324.7|327.36|324.56|0
1634014350000|2021-10-12 04:52:30|327.5|324.7|327.22|324.42|327.5|324.7|327.22|324.42|0
1634014360000|2021-10-12 04:52:40|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1634014370000|2021-10-12 04:52:50|327.43|324.63|327.36|324.56|327.43|324.63|327.36|324.56|0
1634014380000|2021-10-12 04:53:00|327.22|324.42|327.22|324.42|327.29|324.49|327.22|324.42|0
1634014400000|2021-10-12 04:53:20|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1634014410000|2021-10-12 04:53:30|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1634014420000|2021-10-12 04:53:40|327.08|324.28|326.93|324.13|327.08|324.28|326.93|324.13|0
1634014440000|2021-10-12 04:54:00|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1634014460000|2021-10-12 04:54:20|327|324.2|327|324.2|327|324.2|327|324.2|0
1634014470000|2021-10-12 04:54:30|326.93|324.13|327|324.2|327|324.2|326.93|324.13|0
1634014480000|2021-10-12 04:54:40|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1634014500000|2021-10-12 04:55:00|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1634014510000|2021-10-12 04:55:10|326.93|324.13|327|324.2|327.08|324.28|326.93|324.13|0
1634014520000|2021-10-12 04:55:20|327.08|324.28|326.93|324.13|327.08|324.28|326.93|324.13|0
1634014540000|2021-10-12 04:55:40|327.22|324.42|327.36|324.56|327.36|324.56|327.22|324.42|0
1634014550000|2021-10-12 04:55:50|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1634014570000|2021-10-12 04:56:10|327.64|324.84|327.5|324.7|327.64|324.84|327.5|324.7|0
1634014580000|2021-10-12 04:56:20|327.64|324.84|327.5|324.7|327.64|324.84|327.5|324.7|0
1634014590000|2021-10-12 04:56:30|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1634014600000|2021-10-12 04:56:40|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1634014610000|2021-10-12 04:56:50|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1634014620000|2021-10-12 04:57:00|327.5|324.7|327.36|324.56|327.5|324.7|327.36|324.56|0
1634014630000|2021-10-12 04:57:10|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1634014650000|2021-10-12 04:57:30|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1634014670000|2021-10-12 04:57:50|327.22|324.42|327.36|324.56|327.36|324.56|327.22|324.42|0
1634014680000|2021-10-12 04:58:00|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1634014690000|2021-10-12 04:58:10|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1634014700000|2021-10-12 04:58:20|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1634014720000|2021-10-12 04:58:40|327.14|324.34|327.07|324.27|327.14|324.34|327.07|324.27|0
1634014730000|2021-10-12 04:58:50|327.14|324.34|327.22|324.42|327.22|324.42|327.14|324.34|0
1634014750000|2021-10-12 04:59:10|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1634014760000|2021-10-12 04:59:20|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1634014790000|2021-10-12 04:59:50|327.36|324.56|327.22|324.42|327.36|324.56|327.22|324.42|0
1634014800000|2021-10-12 05:00:00|327.36|324.56|327.36|324.56|327.5|324.7|327.22|324.42|0
1634014810000|2021-10-12 05:00:10|327.22|324.42|327.07|324.27|327.22|324.42|327.07|324.27|0
1634014820000|2021-10-12 05:00:20|326.79|323.99|326.79|323.99|326.79|323.99|326.65|323.85|0
1634014830000|2021-10-12 05:00:30|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1634014840000|2021-10-12 05:00:40|327.07|324.27|326.93|324.13|327.07|324.27|326.93|324.13|0
1634014860000|2021-10-12 05:01:00|327.07|324.27|327.21|324.41|327.22|324.42|327.07|324.27|0
1634014870000|2021-10-12 05:01:10|327.28|324.48|327.5|324.7|327.5|324.7|327.21|324.41|0
1634014880000|2021-10-12 05:01:20|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1634014890000|2021-10-12 05:01:30|327.5|324.7|327.43|324.63|327.5|324.7|327.36|324.56|0
1634014900000|2021-10-12 05:01:40|327.36|324.56|327.21|324.41|327.36|324.56|327.21|324.41|0
1634014910000|2021-10-12 05:01:50|327.07|324.27|327.21|324.41|327.21|324.41|327.07|324.27|0
1634014920000|2021-10-12 05:02:00|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1634014930000|2021-10-12 05:02:10|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1634014940000|2021-10-12 05:02:20|327.5|324.7|327.64|324.84|327.64|324.84|327.5|324.7|0
1634014950000|2021-10-12 05:02:30|327.5|324.7|327.5|324.7|327.57|324.77|327.5|324.7|0
1634014960000|2021-10-12 05:02:40|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1634014970000|2021-10-12 05:02:50|327.78|324.98|327.93|325.13|327.93|325.13|327.78|324.98|0
1634014980000|2021-10-12 05:03:00|327.78|324.98|328.35|325.55|328.35|325.55|327.78|324.98|0
1634014990000|2021-10-12 05:03:10|328.21|325.41|328.5|325.7|328.5|325.7|328.21|325.41|0
1634015000000|2021-10-12 05:03:20|328.92|326.12|328.56|325.76|328.92|326.12|328.56|325.76|0
1634015010000|2021-10-12 05:03:30|328.64|325.84|328.5|325.7|328.64|325.84|328.5|325.7|0
1634015020000|2021-10-12 05:03:40|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1634015030000|2021-10-12 05:03:50|328.78|325.98|328.92|326.12|328.92|326.12|328.78|325.98|0
1634015040000|2021-10-12 05:04:00|329.07|326.27|329.07|326.27|329.07|326.27|328.92|326.12|0
1634015050000|2021-10-12 05:04:10|328.92|326.12|329.14|326.34|329.21|326.41|328.92|326.12|0
1634015060000|2021-10-12 05:04:20|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1634015070000|2021-10-12 05:04:30|329.49|326.69|329.13|326.33|329.49|326.69|329.13|326.33|0
1634015080000|2021-10-12 05:04:40|329.21|326.41|329.21|326.41|329.28|326.48|329.21|326.41|0
1634015090000|2021-10-12 05:04:50|329.07|326.27|329.21|326.41|329.21|326.41|329.07|326.27|0
1634015100000|2021-10-12 05:05:00|329.07|326.27|329.13|326.33|329.13|326.33|329.07|326.27|0
1634015110000|2021-10-12 05:05:10|329.07|326.27|329.35|326.55|329.35|326.55|329.07|326.27|0
1634015120000|2021-10-12 05:05:20|329.21|326.41|329.92|327.12|329.92|327.12|329.21|326.41|0
1634015130000|2021-10-12 05:05:30|329.49|326.69|329.35|326.55|329.49|326.69|329.21|326.41|0
1634015140000|2021-10-12 05:05:40|329.49|326.69|329.64|326.84|329.64|326.84|329.49|326.69|0
1634015150000|2021-10-12 05:05:50|329.49|326.69|329.64|326.84|329.64|326.84|329.49|326.69|0
1634015160000|2021-10-12 05:06:00|329.92|327.12|329.78|326.98|329.92|327.12|329.78|326.98|0
1634015170000|2021-10-12 05:06:10|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1634015180000|2021-10-12 05:06:20|330.07|327.27|329.92|327.12|330.07|327.27|329.78|326.98|0
1634015190000|2021-10-12 05:06:30|329.78|326.98|329.64|326.84|329.78|326.98|329.64|326.84|0
1634015200000|2021-10-12 05:06:40|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1634015210000|2021-10-12 05:06:50|329.64|326.84|329.78|326.98|329.78|326.98|329.64|326.84|0
1634015220000|2021-10-12 05:07:00|329.64|326.84|329.64|326.84|329.78|326.98|329.64|326.84|0
1634015230000|2021-10-12 05:07:10|329.49|326.69|329.49|326.69|329.64|326.84|329.49|326.69|0
1634015240000|2021-10-12 05:07:20|329.64|326.84|329.78|326.98|329.78|326.98|329.64|326.84|0
1634015250000|2021-10-12 05:07:30|329.92|327.12|329.64|326.84|329.92|327.12|329.64|326.84|0
1634015260000|2021-10-12 05:07:40|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1634015270000|2021-10-12 05:07:50|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1634015280000|2021-10-12 05:08:00|329.78|326.98|329.92|327.12|329.92|327.12|329.78|326.98|0
1634015290000|2021-10-12 05:08:10|330.06|327.26|330.21|327.41|330.21|327.41|330.06|327.26|0
1634015300000|2021-10-12 05:08:20|330.35|327.55|330.35|327.55|330.42|327.62|330.35|327.55|0
1634015310000|2021-10-12 05:08:30|330.49|327.69|330.35|327.55|330.49|327.69|330.35|327.55|0
1634015320000|2021-10-12 05:08:40|330.21|327.41|330.06|327.26|330.21|327.41|330.06|327.26|0
1634015330000|2021-10-12 05:08:50|330.21|327.41|330.21|327.41|330.21|327.41|330.06|327.26|0
1634015340000|2021-10-12 05:09:00|330.06|327.26|329.78|326.98|330.06|327.26|329.64|326.84|0
1634015350000|2021-10-12 05:09:10|329.64|326.84|329.64|326.84|329.78|326.98|329.64|326.84|0
1634015360000|2021-10-12 05:09:20|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1634015370000|2021-10-12 05:09:30|329.35|326.55|329.49|326.69|329.49|326.69|329.35|326.55|0
1634015380000|2021-10-12 05:09:40|329.35|326.55|329.49|326.69|329.49|326.69|329.35|326.55|0
1634015390000|2021-10-12 05:09:50|329.35|326.55|329.49|326.69|329.49|326.69|329.35|326.55|0
1634015400000|2021-10-12 05:10:00|329.64|326.84|329.56|326.76|329.64|326.84|329.56|326.76|0
1634015410000|2021-10-12 05:10:10|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1634015420000|2021-10-12 05:10:20|329.35|326.55|329.06|326.26|329.35|326.55|329.06|326.26|0
1634015430000|2021-10-12 05:10:30|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1634015440000|2021-10-12 05:10:40|329.35|326.55|329.49|326.69|329.49|326.69|329.35|326.55|0
1634015450000|2021-10-12 05:10:50|329.64|326.84|329.35|326.55|329.64|326.84|329.35|326.55|0
1634015460000|2021-10-12 05:11:00|329.21|326.41|329.06|326.26|329.21|326.41|329.06|326.26|0
1634015470000|2021-10-12 05:11:10|328.92|326.12|328.78|325.98|328.92|326.12|328.78|325.98|0
1634015480000|2021-10-12 05:11:20|328.92|326.12|328.78|325.98|328.92|326.12|328.78|325.98|0
1634015490000|2021-10-12 05:11:30|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1634015520000|2021-10-12 05:12:00|328.78|325.98|328.92|326.12|328.92|326.12|328.78|325.98|0
1634015530000|2021-10-12 05:12:10|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1634015540000|2021-10-12 05:12:20|328.64|325.84|328.64|325.84|328.78|325.98|328.64|325.84|0
1634015550000|2021-10-12 05:12:30|328.7|325.9|328.78|325.98|328.92|326.12|328.7|325.9|0
1634015560000|2021-10-12 05:12:40|328.7|325.9|328.63|325.83|328.7|325.9|328.63|325.83|0
1634015570000|2021-10-12 05:12:50|328.7|325.9|328.63|325.83|328.7|325.9|328.63|325.83|0
1634015580000|2021-10-12 05:13:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1634015590000|2021-10-12 05:13:10|328.92|326.12|328.92|326.12|328.99|326.19|328.92|326.12|0
1634015600000|2021-10-12 05:13:20|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1634015610000|2021-10-12 05:13:30|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1634015630000|2021-10-12 05:13:50|328.99|326.19|328.92|326.12|328.99|326.19|328.92|326.12|0
1634015640000|2021-10-12 05:14:00|329.06|326.26|329.21|326.41|329.21|326.41|329.06|326.26|0
1634015650000|2021-10-12 05:14:10|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1634015660000|2021-10-12 05:14:20|329.56|326.76|329.63|326.83|329.63|326.83|329.49|326.69|0
1634015670000|2021-10-12 05:14:30|329.49|326.69|329.63|326.83|329.63|326.83|329.49|326.69|0
1634015690000|2021-10-12 05:14:50|329.49|326.69|329.63|326.83|329.63|326.83|329.42|326.62|0
1634015700000|2021-10-12 05:15:00|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1634015710000|2021-10-12 05:15:10|329.63|326.83|329.78|326.98|329.78|326.98|329.63|326.83|0
1634015720000|2021-10-12 05:15:20|329.49|326.69|329.06|326.26|329.49|326.69|329.06|326.26|0
1634015730000|2021-10-12 05:15:30|328.99|326.19|329.2|326.4|329.2|326.4|328.92|326.12|0
1634015740000|2021-10-12 05:15:40|329.06|326.26|329.2|326.4|329.2|326.4|329.06|326.26|0
1634015750000|2021-10-12 05:15:50|329.06|326.26|329.2|326.4|329.2|326.4|329.06|326.26|0
1634015760000|2021-10-12 05:16:00|329.06|326.26|328.92|326.12|329.06|326.26|328.92|326.12|0
1634015770000|2021-10-12 05:16:10|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1634015780000|2021-10-12 05:16:20|328.92|326.12|329.2|326.4|329.2|326.4|328.92|326.12|0
1634015790000|2021-10-12 05:16:30|329.06|326.26|329.13|326.33|329.13|326.33|329.06|326.26|0
1634015800000|2021-10-12 05:16:40|329.2|326.4|329.06|326.26|329.2|326.4|329.06|326.26|0
1634015810000|2021-10-12 05:16:50|328.92|326.12|328.92|326.12|329.06|326.26|328.92|326.12|0
1634015820000|2021-10-12 05:17:00|329.06|326.26|328.99|326.19|329.06|326.26|328.92|326.12|0
1634015840000|2021-10-12 05:17:20|329.06|326.26|329.06|326.26|329.2|326.4|329.06|326.26|0
1634015850000|2021-10-12 05:17:30|328.99|326.19|329.2|326.4|329.2|326.4|328.92|326.12|0
1634015860000|2021-10-12 05:17:40|329.06|326.26|329.06|326.26|329.2|326.4|329.06|326.26|0
1634015870000|2021-10-12 05:17:50|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1634015880000|2021-10-12 05:18:00|329.06|326.26|328.92|326.12|329.06|326.26|328.92|326.12|0
1634015890000|2021-10-12 05:18:10|328.78|325.98|328.92|326.12|328.92|326.12|328.78|325.98|0
1634015900000|2021-10-12 05:18:20|328.84|326.04|329.06|326.26|329.06|326.26|328.84|326.04|0
1634015910000|2021-10-12 05:18:30|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1634015920000|2021-10-12 05:18:40|328.84|326.04|328.92|326.12|328.92|326.12|328.78|325.98|0
1634015930000|2021-10-12 05:18:50|328.84|326.04|328.92|326.12|328.92|326.12|328.84|326.04|0
1634015940000|2021-10-12 05:19:00|328.84|326.04|328.92|326.12|328.92|326.12|328.84|326.04|0
1634015950000|2021-10-12 05:19:10|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1634015960000|2021-10-12 05:19:20|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1634015970000|2021-10-12 05:19:30|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1634015980000|2021-10-12 05:19:40|328.84|326.04|328.92|326.12|328.92|326.12|328.84|326.04|0
1634016000000|2021-10-12 05:20:00|328.84|326.04|329.06|326.26|329.06|326.26|328.84|326.04|0
1634016010000|2021-10-12 05:20:10|329.13|326.33|329.2|326.4|329.2|326.4|329.06|326.26|0
1634016020000|2021-10-12 05:20:20|329.13|326.33|329.06|326.26|329.13|326.33|329.06|326.26|0
1634016030000|2021-10-12 05:20:30|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1634016040000|2021-10-12 05:20:40|329.06|326.26|329.2|326.4|329.2|326.4|329.06|326.26|0
1634016050000|2021-10-12 05:20:50|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1634016060000|2021-10-12 05:21:00|329.2|326.4|329.2|326.4|329.2|326.4|329.06|326.26|0
1634016070000|2021-10-12 05:21:10|329.49|326.69|329.56|326.76|329.56|326.76|329.49|326.69|0
1634016080000|2021-10-12 05:21:20|329.63|326.83|329.77|326.97|329.77|326.97|329.63|326.83|0
1634016090000|2021-10-12 05:21:30|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1634016100000|2021-10-12 05:21:40|329.56|326.76|329.92|327.12|329.92|327.12|329.56|326.76|0
1634016120000|2021-10-12 05:22:00|330.06|327.26|329.92|327.12|330.06|327.26|329.92|327.12|0
1634016130000|2021-10-12 05:22:10|330.06|327.26|330.06|327.26|330.06|327.26|329.92|327.12|0
1634016140000|2021-10-12 05:22:20|329.92|327.12|329.98|327.18|329.98|327.18|329.92|327.12|0
1634016150000|2021-10-12 05:22:30|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1634016160000|2021-10-12 05:22:40|329.98|327.18|330.06|327.26|330.06|327.26|329.98|327.18|0
1634016170000|2021-10-12 05:22:50|329.92|327.12|329.77|326.97|329.92|327.12|329.77|326.97|0
1634016180000|2021-10-12 05:23:00|329.92|327.12|330.06|327.26|330.06|327.26|329.92|327.12|0
1634016190000|2021-10-12 05:23:10|329.98|327.18|329.84|327.04|329.98|327.18|329.84|327.04|0
1634016200000|2021-10-12 05:23:20|329.77|326.97|329.34|326.54|329.77|326.97|329.27|326.47|0
1634016210000|2021-10-12 05:23:30|329.06|326.26|329.2|326.4|329.2|326.4|329.06|326.26|0
1634016220000|2021-10-12 05:23:40|329.34|326.54|329.49|326.69|329.49|326.69|329.34|326.54|0
1634016230000|2021-10-12 05:23:50|329.34|326.54|329.27|326.47|329.34|326.54|329.27|326.47|0
1634016240000|2021-10-12 05:24:00|329.2|326.4|329.06|326.26|329.2|326.4|329.06|326.26|0
1634016250000|2021-10-12 05:24:10|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1634016260000|2021-10-12 05:24:20|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1634016270000|2021-10-12 05:24:30|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1634016280000|2021-10-12 05:24:40|329.34|326.54|329.2|326.4|329.34|326.54|329.2|326.4|0
1634016290000|2021-10-12 05:24:50|329.34|326.54|329.56|326.76|329.56|326.76|329.34|326.54|0
1634016300000|2021-10-12 05:25:00|329.49|326.69|329.49|326.69|329.56|326.76|329.49|326.69|0
1634016310000|2021-10-12 05:25:10|329.55|326.75|329.27|326.47|329.55|326.75|329.27|326.47|0
1634016320000|2021-10-12 05:25:20|329.34|326.54|329.27|326.47|329.34|326.54|329.2|326.4|0
1634016330000|2021-10-12 05:25:30|329.49|326.69|329.63|326.83|329.63|326.83|329.49|326.69|0
1634016340000|2021-10-12 05:25:40|329.49|326.69|329.63|326.83|329.63|326.83|329.49|326.69|0
1634016350000|2021-10-12 05:25:50|329.77|326.97|330.06|327.26|330.06|327.26|329.77|326.97|0
1634016370000|2021-10-12 05:26:10|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1634016380000|2021-10-12 05:26:20|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1634016390000|2021-10-12 05:26:30|330.2|327.4|330.06|327.26|330.2|327.4|330.06|327.26|0
1634016410000|2021-10-12 05:26:50|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1634016420000|2021-10-12 05:27:00|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1634016440000|2021-10-12 05:27:20|329.91|327.11|330.06|327.26|330.06|327.26|329.91|327.11|0
1634016450000|2021-10-12 05:27:30|330.2|327.4|329.91|327.11|330.2|327.4|329.91|327.11|0
1634016460000|2021-10-12 05:27:40|330.06|327.26|329.91|327.11|330.06|327.26|329.77|326.97|0
1634016480000|2021-10-12 05:28:00|329.98|327.18|329.63|326.83|330.06|327.26|329.63|326.83|0
1634016490000|2021-10-12 05:28:10|329.49|326.69|329.63|326.83|329.63|326.83|329.49|326.69|0
1634016510000|2021-10-12 05:28:30|329.49|326.69|329.41|326.61|329.49|326.69|329.34|326.54|0
1634016520000|2021-10-12 05:28:40|329.34|326.54|329.63|326.83|329.63|326.83|329.34|326.54|0
1634016530000|2021-10-12 05:28:50|329.55|326.75|329.63|326.83|329.63|326.83|329.55|326.75|0
1634016540000|2021-10-12 05:29:00|329.77|326.97|329.48|326.68|329.77|326.97|329.48|326.68|0
1634016550000|2021-10-12 05:29:10|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1634016560000|2021-10-12 05:29:20|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1634016570000|2021-10-12 05:29:30|329.41|326.61|329.41|326.61|329.48|326.68|329.34|326.54|0
1634016580000|2021-10-12 05:29:40|329.34|326.54|329.34|326.54|329.34|326.54|329.27|326.47|0
1634016590000|2021-10-12 05:29:50|329.41|326.61|329.63|326.83|329.63|326.83|329.41|326.61|0
1634016600000|2021-10-12 05:30:00|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1634016610000|2021-10-12 05:30:10|329.84|327.04|330.06|327.26|330.06|327.26|329.77|326.97|0
1634016620000|2021-10-12 05:30:20|330.34|327.54|330.06|327.26|330.34|327.54|330.06|327.26|0
1634016630000|2021-10-12 05:30:30|329.91|327.11|330.06|327.26|330.06|327.26|329.91|327.11|0
1634016640000|2021-10-12 05:30:40|330.12|327.32|330.06|327.26|330.12|327.32|330.06|327.26|0
1634016650000|2021-10-12 05:30:50|330.12|327.32|330.06|327.26|330.12|327.32|330.06|327.26|0
1634016660000|2021-10-12 05:31:00|329.91|327.11|329.63|326.83|329.91|327.11|329.63|326.83|0
1634016670000|2021-10-12 05:31:10|329.77|326.97|329.63|326.83|329.77|326.97|329.63|326.83|0
1634016680000|2021-10-12 05:31:20|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1634016690000|2021-10-12 05:31:30|329.34|326.54|329.48|326.68|329.48|326.68|329.34|326.54|0
1634016700000|2021-10-12 05:31:40|329.55|326.75|329.48|326.68|329.55|326.75|329.48|326.68|0
1634016710000|2021-10-12 05:31:50|329.63|326.83|329.55|326.75|329.63|326.83|329.48|326.68|0
1634016720000|2021-10-12 05:32:00|329.48|326.68|329.2|326.4|329.48|326.68|329.2|326.4|0
1634016730000|2021-10-12 05:32:10|329.06|326.26|329.06|326.26|329.2|326.4|329.06|326.26|0
1634016740000|2021-10-12 05:32:20|328.91|326.11|329.06|326.26|329.06|326.26|328.91|326.11|0
1634016750000|2021-10-12 05:32:30|328.91|326.11|329.2|326.4|329.2|326.4|328.91|326.11|0
1634016760000|2021-10-12 05:32:40|329.06|326.26|328.7|325.9|329.06|326.26|328.7|325.9|0
1634016770000|2021-10-12 05:32:50|328.63|325.83|328.48|325.68|328.63|325.83|328.48|325.68|0
1634016790000|2021-10-12 05:33:10|328.55|325.75|328.48|325.68|328.55|325.75|328.48|325.68|0
1634016800000|2021-10-12 05:33:20|328.34|325.54|328.2|325.4|328.34|325.54|328.2|325.4|0
1634016810000|2021-10-12 05:33:30|328.34|325.54|328.27|325.47|328.34|325.54|328.27|325.47|0
1634016820000|2021-10-12 05:33:40|328.2|325.4|328.27|325.47|328.27|325.47|328.2|325.4|0
1634016830000|2021-10-12 05:33:50|328.2|325.4|328.34|325.54|328.34|325.54|328.2|325.4|0
1634016840000|2021-10-12 05:34:00|328.27|325.47|328.2|325.4|328.34|325.54|328.2|325.4|0
1634016850000|2021-10-12 05:34:10|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634016860000|2021-10-12 05:34:20|328.48|325.68|328.41|325.61|328.48|325.68|328.34|325.54|0
1634016870000|2021-10-12 05:34:30|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634016880000|2021-10-12 05:34:40|328.2|325.4|328.34|325.54|328.34|325.54|328.2|325.4|0
1634016890000|2021-10-12 05:34:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1634016900000|2021-10-12 05:35:00|328.27|325.47|328.34|325.54|328.34|325.54|328.2|325.4|0
1634016910000|2021-10-12 05:35:10|328.2|325.4|328.06|325.26|328.2|325.4|328.06|325.26|0
1634016920000|2021-10-12 05:35:20|327.91|325.11|328.06|325.26|328.06|325.26|327.91|325.11|0
1634016930000|2021-10-12 05:35:30|327.98|325.18|328.06|325.26|328.06|325.26|327.98|325.18|0
1634016940000|2021-10-12 05:35:40|327.98|325.18|328.06|325.26|328.06|325.26|327.98|325.18|0
1634016950000|2021-10-12 05:35:50|327.91|325.11|327.91|325.11|328.06|325.26|327.91|325.11|0
1634016960000|2021-10-12 05:36:00|327.98|325.18|328.06|325.26|328.06|325.26|327.91|325.11|0
1634016970000|2021-10-12 05:36:10|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1634016980000|2021-10-12 05:36:20|328.27|325.47|328.2|325.4|328.27|325.47|328.12|325.32|0
1634016990000|2021-10-12 05:36:30|328.34|325.54|328.2|325.4|328.34|325.54|328.2|325.4|0
1634017000000|2021-10-12 05:36:40|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017010000|2021-10-12 05:36:50|328.48|325.68|328.34|325.54|328.48|325.68|328.34|325.54|0
1634017020000|2021-10-12 05:37:00|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1634017030000|2021-10-12 05:37:10|328.27|325.47|328.34|325.54|328.34|325.54|328.27|325.47|0
1634017050000|2021-10-12 05:37:30|328.48|325.68|328.48|325.68|328.48|325.68|328.34|325.54|0
1634017060000|2021-10-12 05:37:40|328.34|325.54|328.12|325.32|328.34|325.54|328.12|325.32|0
1634017070000|2021-10-12 05:37:50|328.2|325.4|328.2|325.4|328.34|325.54|328.2|325.4|0
1634017080000|2021-10-12 05:38:00|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017090000|2021-10-12 05:38:10|328.27|325.47|328.48|325.68|328.48|325.68|328.27|325.47|0
1634017100000|2021-10-12 05:38:20|328.34|325.54|328.34|325.54|328.34|325.54|328.27|325.47|0
1634017110000|2021-10-12 05:38:30|328.2|325.4|328.27|325.47|328.27|325.47|328.2|325.4|0
1634017120000|2021-10-12 05:38:40|328.2|325.4|328.2|325.4|328.34|325.54|328.2|325.4|0
1634017130000|2021-10-12 05:38:50|328.27|325.47|328.34|325.54|328.34|325.54|328.2|325.4|0
1634017140000|2021-10-12 05:39:00|328.27|325.47|328.2|325.4|328.34|325.54|328.2|325.4|0
1634017150000|2021-10-12 05:39:10|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017160000|2021-10-12 05:39:20|328.48|325.68|328.48|325.68|328.55|325.75|328.48|325.68|0
1634017170000|2021-10-12 05:39:30|328.62|325.82|328.77|325.97|328.77|325.97|328.62|325.82|0
1634017180000|2021-10-12 05:39:40|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1634017190000|2021-10-12 05:39:50|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1634017200000|2021-10-12 05:40:00|328.62|325.82|328.48|325.68|328.62|325.82|328.48|325.68|0
1634017210000|2021-10-12 05:40:10|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017230000|2021-10-12 05:40:30|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1634017240000|2021-10-12 05:40:40|328.41|325.61|328.34|325.54|328.41|325.61|328.34|325.54|0
1634017250000|2021-10-12 05:40:50|328.48|325.68|328.41|325.61|328.48|325.68|328.41|325.61|0
1634017260000|2021-10-12 05:41:00|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017270000|2021-10-12 05:41:10|328.2|325.4|328.05|325.25|328.2|325.4|328.05|325.25|0
1634017280000|2021-10-12 05:41:20|327.91|325.11|328.05|325.25|328.05|325.25|327.91|325.11|0
1634017290000|2021-10-12 05:41:30|327.91|325.11|328.05|325.25|328.05|325.25|327.91|325.11|0
1634017300000|2021-10-12 05:41:40|327.98|325.18|328.12|325.32|328.12|325.32|327.98|325.18|0
1634017310000|2021-10-12 05:41:50|328.05|325.25|328.05|325.25|328.12|325.32|328.05|325.25|0
1634017320000|2021-10-12 05:42:00|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1634017330000|2021-10-12 05:42:10|328.05|325.25|328.34|325.54|328.34|325.54|328.05|325.25|0
1634017340000|2021-10-12 05:42:20|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1634017350000|2021-10-12 05:42:30|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017360000|2021-10-12 05:42:40|328.48|325.68|328.34|325.54|328.48|325.68|328.34|325.54|0
1634017370000|2021-10-12 05:42:50|328.48|325.68|328.34|325.54|328.48|325.68|328.34|325.54|0
1634017380000|2021-10-12 05:43:00|328.19|325.39|328.48|325.68|328.48|325.68|328.19|325.39|0
1634017390000|2021-10-12 05:43:10|328.34|325.54|328.41|325.61|328.41|325.61|328.34|325.54|0
1634017400000|2021-10-12 05:43:20|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017410000|2021-10-12 05:43:30|328.19|325.39|328.12|325.32|328.19|325.39|328.12|325.32|0
1634017420000|2021-10-12 05:43:40|328.19|325.39|328.05|325.25|328.19|325.39|328.05|325.25|0
1634017430000|2021-10-12 05:43:50|328.19|325.39|328.05|325.25|328.19|325.39|328.05|325.25|0
1634017440000|2021-10-12 05:44:00|327.98|325.18|328.05|325.25|328.05|325.25|327.91|325.11|0
1634017450000|2021-10-12 05:44:10|328.19|325.39|328.19|325.39|328.19|325.39|328.19|325.39|0
1634017460000|2021-10-12 05:44:20|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017480000|2021-10-12 05:44:40|328.19|325.39|328.34|325.54|328.34|325.54|328.19|325.39|0
1634017490000|2021-10-12 05:44:50|328.48|325.68|328.48|325.68|328.48|325.68|328.34|325.54|0
1634017500000|2021-10-12 05:45:00|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1634017510000|2021-10-12 05:45:10|328.41|325.61|328.48|325.68|328.48|325.68|328.41|325.61|0
1634017520000|2021-10-12 05:45:20|328.62|325.82|328.76|325.96|328.76|325.96|328.62|325.82|0
1634017530000|2021-10-12 05:45:30|328.69|325.89|328.48|325.68|328.76|325.96|328.48|325.68|0
1634017540000|2021-10-12 05:45:40|328.62|325.82|328.62|325.82|328.62|325.82|328.48|325.68|0
1634017550000|2021-10-12 05:45:50|328.55|325.75|328.48|325.68|328.55|325.75|328.48|325.68|0
1634017560000|2021-10-12 05:46:00|328.62|325.82|328.62|325.82|328.62|325.82|328.55|325.75|0
1634017580000|2021-10-12 05:46:20|328.69|325.89|328.76|325.96|328.76|325.96|328.69|325.89|0
1634017590000|2021-10-12 05:46:30|328.62|325.82|328.76|325.96|328.76|325.96|328.62|325.82|0
1634017600000|2021-10-12 05:46:40|328.62|325.82|328.48|325.68|328.62|325.82|328.48|325.68|0
1634017610000|2021-10-12 05:46:50|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1634017620000|2021-10-12 05:47:00|328.76|325.96|328.62|325.82|328.76|325.96|328.48|325.68|0
1634017630000|2021-10-12 05:47:10|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1634017640000|2021-10-12 05:47:20|328.91|326.11|329.05|326.25|329.05|326.25|328.91|326.11|0
1634017650000|2021-10-12 05:47:30|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1634017660000|2021-10-12 05:47:40|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1634017670000|2021-10-12 05:47:50|329.33|326.53|329.33|326.53|329.48|326.68|329.33|326.53|0
1634017680000|2021-10-12 05:48:00|329.48|326.68|329.19|326.39|329.48|326.68|329.19|326.39|0
1634017690000|2021-10-12 05:48:10|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1634017700000|2021-10-12 05:48:20|328.91|326.11|328.91|326.11|328.91|326.11|328.76|325.96|0
1634017710000|2021-10-12 05:48:30|328.83|326.03|328.76|325.96|328.83|326.03|328.76|325.96|0
1634017720000|2021-10-12 05:48:40|328.91|326.11|329.19|326.39|329.19|326.39|328.91|326.11|0
1634017730000|2021-10-12 05:48:50|329.4|326.6|329.26|326.46|329.4|326.6|329.26|326.46|0
1634017740000|2021-10-12 05:49:00|329.33|326.53|329.33|326.53|329.48|326.68|329.33|326.53|0
1634017750000|2021-10-12 05:49:10|329.48|326.68|329.62|326.82|329.62|326.82|329.48|326.68|0
1634017760000|2021-10-12 05:49:20|329.55|326.75|329.05|326.25|329.55|326.75|329.05|326.25|0
1634017770000|2021-10-12 05:49:30|329.19|326.39|329.05|326.25|329.19|326.39|329.05|326.25|0
1634017790000|2021-10-12 05:49:50|328.91|326.11|329.05|326.25|329.05|326.25|328.91|326.11|0
1634017800000|2021-10-12 05:50:00|329.19|326.39|328.91|326.11|329.19|326.39|328.91|326.11|0
1634017820000|2021-10-12 05:50:20|329.05|326.25|329.33|326.53|329.33|326.53|329.05|326.25|0
1634017830000|2021-10-12 05:50:30|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1634017850000|2021-10-12 05:50:50|329.05|326.25|328.76|325.96|329.05|326.25|328.76|325.96|0
1634017860000|2021-10-12 05:51:00|328.06|325.26|328.21|325.41|328.21|325.41|328.06|325.26|0
1634017870000|2021-10-12 05:51:10|328.35|325.55|328.35|325.55|328.49|325.69|328.35|325.55|0
1634017880000|2021-10-12 05:51:20|328.49|325.69|328.49|325.69|328.63|325.83|328.49|325.69|0
1634017890000|2021-10-12 05:51:30|328.63|325.83|328.49|325.69|328.63|325.83|328.49|325.69|0
1634017900000|2021-10-12 05:51:40|328.56|325.76|327.86|325.06|328.56|325.76|327.86|325.06|0
1634017910000|2021-10-12 05:51:50|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1634017920000|2021-10-12 05:52:00|327.72|324.92|327.65|324.85|327.72|324.92|327.65|324.85|0
1634017930000|2021-10-12 05:52:10|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1634017940000|2021-10-12 05:52:20|327.57|324.77|327.65|324.85|327.65|324.85|327.51|324.71|0
1634017950000|2021-10-12 05:52:30|327.93|325.13|327.93|325.13|328.08|325.28|327.93|325.13|0
1634017960000|2021-10-12 05:52:40|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1634017990000|2021-10-12 05:53:10|327.86|325.06|327.79|324.99|327.86|325.06|327.79|324.99|0
1634018000000|2021-10-12 05:53:20|327.93|325.13|327.79|324.99|327.93|325.13|327.79|324.99|0
1634018010000|2021-10-12 05:53:30|327.93|325.13|327.79|324.99|327.93|325.13|327.79|324.99|0
1634018020000|2021-10-12 05:53:40|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1634018030000|2021-10-12 05:53:50|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1634018040000|2021-10-12 05:54:00|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1634018050000|2021-10-12 05:54:10|328.08|325.28|328.22|325.42|328.22|325.42|328.08|325.28|0
1634018060000|2021-10-12 05:54:20|328.36|325.56|328.36|325.56|328.36|325.56|328.22|325.42|0
1634018070000|2021-10-12 05:54:30|328.43|325.63|328.65|325.85|328.65|325.85|328.43|325.63|0
1634018080000|2021-10-12 05:54:40|328.5|325.7|328.36|325.56|328.5|325.7|328.36|325.56|0
1634018090000|2021-10-12 05:54:50|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1634018100000|2021-10-12 05:55:00|328.36|325.56|328.36|325.56|328.43|325.63|328.36|325.56|0
1634018110000|2021-10-12 05:55:10|328.43|325.63|328.5|325.7|328.5|325.7|328.43|325.63|0
1634018120000|2021-10-12 05:55:20|328.36|325.56|328.08|325.28|328.36|325.56|328.08|325.28|0
1634018130000|2021-10-12 05:55:30|328.22|325.42|328.22|325.42|328.22|325.42|328.14|325.34|0
1634018140000|2021-10-12 05:55:40|328|325.2|327.93|325.13|328|325.2|327.93|325.13|0
1634018160000|2021-10-12 05:56:00|327.79|324.99|327.86|325.06|327.93|325.13|327.79|324.99|0
1634018170000|2021-10-12 05:56:10|327.93|325.13|327.93|325.13|328|325.2|327.93|325.13|0
1634018190000|2021-10-12 05:56:30|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1634018200000|2021-10-12 05:56:40|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1634018210000|2021-10-12 05:56:50|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1634018220000|2021-10-12 05:57:00|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1634018230000|2021-10-12 05:57:10|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1634018240000|2021-10-12 05:57:20|327.79|324.99|327.79|324.99|327.93|325.13|327.79|324.99|0
1634018260000|2021-10-12 05:57:40|327.71|324.91|327.65|324.85|327.71|324.91|327.65|324.85|0
1634018270000|2021-10-12 05:57:50|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1634018280000|2021-10-12 05:58:00|327.29|324.49|327.22|324.42|327.29|324.49|327.22|324.42|0
1634018300000|2021-10-12 05:58:20|327.36|324.56|327.43|324.63|327.43|324.63|327.36|324.56|0
1634018310000|2021-10-12 05:58:30|327.22|324.42|327.08|324.28|327.22|324.42|327.08|324.28|0
1634018320000|2021-10-12 05:58:40|327.14|324.34|327.08|324.28|327.14|324.34|327.08|324.28|0
1634018330000|2021-10-12 05:58:50|327.14|324.34|327.08|324.28|327.14|324.34|327.08|324.28|0
1634018340000|2021-10-12 05:59:00|327|324.2|327.22|324.42|327.22|324.42|327|324.2|0
1634018350000|2021-10-12 05:59:10|327.29|324.49|327.36|324.56|327.36|324.56|327.29|324.49|0
1634018360000|2021-10-12 05:59:20|327.43|324.63|327.36|324.56|327.43|324.63|327.36|324.56|0
1634018370000|2021-10-12 05:59:30|327.65|324.85|327.79|324.99|327.79|324.99|327.65|324.85|0
1634018380000|2021-10-12 05:59:40|327.71|324.91|327.65|324.85|327.79|324.99|327.65|324.85|0
1634018390000|2021-10-12 05:59:50|327.79|324.99|327.65|324.85|327.79|324.99|327.65|324.85|0
1634018400000|2021-10-12 06:00:00|327.22|324.42|326.79|323.99|327.22|324.42|326.79|323.99|0
1634018410000|2021-10-12 06:00:10|326.93|324.13|327.22|324.42|327.22|324.42|326.93|324.13|0
1634018420000|2021-10-12 06:00:20|326.93|324.13|327.07|324.27|327.07|324.27|326.93|324.13|0
1634018430000|2021-10-12 06:00:30|326.36|323.56|326.43|323.63|326.5|323.7|326.36|323.56|0
1634018440000|2021-10-12 06:00:40|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1634018450000|2021-10-12 06:00:50|326.08|323.28|325.79|322.99|326.08|323.28|325.79|322.99|0
1634018460000|2021-10-12 06:01:00|325.65|322.85|325.22|322.42|325.65|322.85|325.22|322.42|0
1634018470000|2021-10-12 06:01:10|324.94|322.14|324.8|322|324.94|322.14|324.72|321.92|0
1634018480000|2021-10-12 06:01:20|324.65|321.85|325.08|322.28|325.08|322.28|324.65|321.85|0
1634018490000|2021-10-12 06:01:30|325.22|322.42|324.8|322|325.22|322.42|324.8|322|0
1634018500000|2021-10-12 06:01:40|324.72|321.92|324.37|321.57|325.22|322.42|324.37|321.57|0
1634018510000|2021-10-12 06:01:50|324.23|321.43|323.94|321.14|324.23|321.43|323.94|321.14|0
1634018520000|2021-10-12 06:02:00|323.8|321|323.66|320.86|323.8|321|323.66|320.86|0
1634018530000|2021-10-12 06:02:10|323.8|321|323.52|320.72|323.8|321|323.24|320.44|0
1634018540000|2021-10-12 06:02:20|323.09|320.29|323.52|320.72|323.52|320.72|323.09|320.29|0
1634018550000|2021-10-12 06:02:30|323.38|320.58|323.52|320.72|323.52|320.72|323.38|320.58|0
1634018560000|2021-10-12 06:02:40|323.66|320.86|323.94|321.14|323.94|321.14|323.66|320.86|0
1634018570000|2021-10-12 06:02:50|324.01|321.21|323.8|321|324.01|321.21|323.8|321|0
1634018580000|2021-10-12 06:03:00|323.52|320.72|323.87|321.07|323.94|321.14|323.52|320.72|0
1634018590000|2021-10-12 06:03:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1634018600000|2021-10-12 06:03:20|323.87|321.07|323.66|320.86|323.87|321.07|323.44|320.64|0
1634018610000|2021-10-12 06:03:30|323.38|320.58|323.38|320.58|323.52|320.72|323.38|320.58|0
1634018620000|2021-10-12 06:03:40|323.52|320.72|323.38|320.58|323.52|320.72|323.38|320.58|0
1634018630000|2021-10-12 06:03:50|323.23|320.43|322.95|320.15|323.23|320.43|322.95|320.15|0
1634018640000|2021-10-12 06:04:00|322.81|320.01|322.67|319.87|322.81|320.01|322.53|319.73|0
1634018650000|2021-10-12 06:04:10|322.81|320.01|323.02|320.22|323.02|320.22|322.67|319.87|0
1634018660000|2021-10-12 06:04:20|323.09|320.29|323.09|320.29|323.23|320.43|323.09|320.29|0
1634018670000|2021-10-12 06:04:30|322.95|320.15|322.95|320.15|323.09|320.29|322.81|320.01|0
1634018680000|2021-10-12 06:04:40|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1634018690000|2021-10-12 06:04:50|322.1|319.3|322.24|319.44|322.24|319.44|322.1|319.3|0
1634018700000|2021-10-12 06:05:00|321.96|319.16|321.54|318.74|321.96|319.16|321.54|318.74|0
1634018710000|2021-10-12 06:05:10|321.39|318.59|321.82|319.02|321.82|319.02|321.39|318.59|0
1634018720000|2021-10-12 06:05:20|321.68|318.88|321.82|319.02|321.82|319.02|321.68|318.88|0
1634018730000|2021-10-12 06:05:30|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1634018740000|2021-10-12 06:05:40|321.39|318.59|321.54|318.74|321.54|318.74|321.39|318.59|0
1634018750000|2021-10-12 06:05:50|321.96|319.16|321.96|319.16|321.96|319.16|321.82|319.02|0
1634018760000|2021-10-12 06:06:00|322.1|319.3|321.82|319.02|322.1|319.3|321.75|318.95|0
1634018770000|2021-10-12 06:06:10|321.96|319.16|322.24|319.44|322.24|319.44|321.96|319.16|0
1634018780000|2021-10-12 06:06:20|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1634018790000|2021-10-12 06:06:30|322.24|319.44|322.1|319.3|322.24|319.44|322.1|319.3|0
1634018800000|2021-10-12 06:06:40|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1634018810000|2021-10-12 06:06:50|322.1|319.3|322.24|319.44|322.24|319.44|322.1|319.3|0
1634018820000|2021-10-12 06:07:00|322.1|319.3|321.96|319.16|322.1|319.3|321.96|319.16|0
1634018830000|2021-10-12 06:07:10|321.82|319.02|322.1|319.3|322.1|319.3|321.82|319.02|0
1634018840000|2021-10-12 06:07:20|322.24|319.44|321.96|319.16|322.24|319.44|321.96|319.16|0
1634018850000|2021-10-12 06:07:30|322.17|319.37|322.53|319.73|322.53|319.73|322.17|319.37|0
1634018860000|2021-10-12 06:07:40|322.67|319.87|322.53|319.73|322.67|319.87|322.53|319.73|0
1634018870000|2021-10-12 06:07:50|322.67|319.87|322.81|320.01|322.81|320.01|322.67|319.87|0
1634018880000|2021-10-12 06:08:00|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1634018890000|2021-10-12 06:08:10|322.53|319.73|322.67|319.87|322.67|319.87|322.52|319.72|0
1634018900000|2021-10-12 06:08:20|322.81|320.01|322.81|320.01|322.81|320.01|322.67|319.87|0
1634018910000|2021-10-12 06:08:30|322.67|319.87|322.81|320.01|322.81|320.01|322.67|319.87|0
1634018920000|2021-10-12 06:08:40|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1634018930000|2021-10-12 06:08:50|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1634018940000|2021-10-12 06:09:00|322.95|320.15|323.09|320.29|323.09|320.29|322.95|320.15|0
1634018950000|2021-10-12 06:09:10|323.37|320.57|323.44|320.64|323.44|320.64|323.37|320.57|0
1634018960000|2021-10-12 06:09:20|323.66|320.86|323.52|320.72|323.66|320.86|323.52|320.72|0
1634018970000|2021-10-12 06:09:30|323.66|320.86|323.8|321|323.8|321|323.66|320.86|0
1634018980000|2021-10-12 06:09:40|323.73|320.93|323.66|320.86|323.8|321|323.66|320.86|0
1634018990000|2021-10-12 06:09:50|323.8|321|323.8|321|323.8|321|323.66|320.86|0
1634019000000|2021-10-12 06:10:00|323.66|320.86|323.52|320.72|323.66|320.86|323.52|320.72|0
1634019010000|2021-10-12 06:10:10|323.66|320.86|323.8|321|323.8|321|323.66|320.86|0
1634019020000|2021-10-12 06:10:20|323.94|321.14|323.8|321|323.94|321.14|323.8|321|0
1634019030000|2021-10-12 06:10:30|323.87|321.07|324.22|321.42|324.22|321.42|323.87|321.07|0
1634019040000|2021-10-12 06:10:40|324.37|321.57|324.37|321.57|324.51|321.71|324.37|321.57|0
1634019050000|2021-10-12 06:10:50|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1634019060000|2021-10-12 06:11:00|324.37|321.57|324.08|321.28|324.37|321.57|324.08|321.28|0
1634019070000|2021-10-12 06:11:10|323.94|321.14|324.08|321.28|324.08|321.28|323.94|321.14|0
1634019080000|2021-10-12 06:11:20|324.01|321.21|324.08|321.28|324.08|321.28|323.94|321.14|0
1634019090000|2021-10-12 06:11:30|324.37|321.57|324.22|321.42|324.37|321.57|324.22|321.42|0
1634019100000|2021-10-12 06:11:40|324.37|321.57|324.22|321.42|324.37|321.57|324.22|321.42|0
1634019110000|2021-10-12 06:11:50|324.37|321.57|323.94|321.14|324.37|321.57|323.94|321.14|0
1634019120000|2021-10-12 06:12:00|324.08|321.28|323.66|320.86|324.08|321.28|323.66|320.86|0
1634019130000|2021-10-12 06:12:10|323.58|320.78|323.51|320.71|323.58|320.78|323.51|320.71|0
1634019140000|2021-10-12 06:12:20|323.58|320.78|323.51|320.71|323.58|320.78|323.51|320.71|0
1634019150000|2021-10-12 06:12:30|323.58|320.78|323.51|320.71|323.58|320.78|323.51|320.71|0
1634019170000|2021-10-12 06:12:50|323.66|320.86|323.51|320.71|323.66|320.86|323.51|320.71|0
1634019180000|2021-10-12 06:13:00|323.66|320.86|323.94|321.14|323.94|321.14|323.66|320.86|0
1634019190000|2021-10-12 06:13:10|324.22|321.42|324.08|321.28|324.22|321.42|324.08|321.28|0
1634019200000|2021-10-12 06:13:20|324.22|321.42|324.22|321.42|324.37|321.57|324.22|321.42|0
1634019210000|2021-10-12 06:13:30|324.37|321.57|324.43|321.63|324.43|321.63|324.29|321.49|0
1634019220000|2021-10-12 06:13:40|324.08|321.28|323.8|321|324.08|321.28|323.8|321|0
1634019230000|2021-10-12 06:13:50|323.66|320.86|323.94|321.14|323.94|321.14|323.66|320.86|0
1634019240000|2021-10-12 06:14:00|323.8|321|323.94|321.14|324.08|321.28|323.8|321|0
1634019250000|2021-10-12 06:14:10|323.66|320.86|323.23|320.43|323.66|320.86|323.23|320.43|0
1634019260000|2021-10-12 06:14:20|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1634019270000|2021-10-12 06:14:30|323.51|320.71|323.09|320.29|323.51|320.71|323.09|320.29|0
1634019280000|2021-10-12 06:14:40|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1634019290000|2021-10-12 06:14:50|323.09|320.29|323.09|320.29|323.09|320.29|322.95|320.15|0
1634019300000|2021-10-12 06:15:00|323.23|320.43|322.95|320.15|323.23|320.43|322.81|320.01|0
1634019310000|2021-10-12 06:15:10|322.87|320.07|322.73|319.93|322.87|320.07|322.66|319.86|0
1634019320000|2021-10-12 06:15:20|322.66|319.86|322.52|319.72|322.66|319.86|322.52|319.72|0
1634019330000|2021-10-12 06:15:30|322.66|319.86|322.66|319.86|322.66|319.86|322.66|319.86|0
1634019350000|2021-10-12 06:15:50|322.52|319.72|322.24|319.44|322.66|319.86|322.24|319.44|0
1634019360000|2021-10-12 06:16:00|322.1|319.3|322.38|319.58|322.38|319.58|322.1|319.3|0
1634019370000|2021-10-12 06:16:10|321.96|319.16|321.96|319.16|322.02|319.22|321.96|319.16|0
1634019380000|2021-10-12 06:16:20|321.67|318.87|321.67|318.87|321.67|318.87|321.53|318.73|0
1634019390000|2021-10-12 06:16:30|321.81|319.01|321.81|319.01|321.81|319.01|321.74|318.94|0
1634019400000|2021-10-12 06:16:40|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1634019410000|2021-10-12 06:16:50|321.6|318.8|321.67|318.87|321.67|318.87|321.6|318.8|0
1634019420000|2021-10-12 06:17:00|321.81|319.01|321.74|318.94|321.81|319.01|321.74|318.94|0
1634019430000|2021-10-12 06:17:10|321.67|318.87|321.53|318.73|321.67|318.87|321.53|318.73|0
1634019440000|2021-10-12 06:17:20|321.67|318.87|321.81|319.01|321.81|319.01|321.67|318.87|0
1634019450000|2021-10-12 06:17:30|321.96|319.16|321.88|319.08|321.96|319.16|321.81|319.01|0
1634019460000|2021-10-12 06:17:40|322.1|319.3|322.1|319.3|322.1|319.3|321.96|319.16|0
1634019470000|2021-10-12 06:17:50|321.81|319.01|322.24|319.44|322.24|319.44|321.81|319.01|0
1634019480000|2021-10-12 06:18:00|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1634019490000|2021-10-12 06:18:10|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1634019500000|2021-10-12 06:18:20|322.1|319.3|322.24|319.44|322.24|319.44|322.1|319.3|0
1634019510000|2021-10-12 06:18:30|322.38|319.58|322.24|319.44|322.38|319.58|322.24|319.44|0
1634019520000|2021-10-12 06:18:40|322.31|319.51|322.1|319.3|322.31|319.51|322.1|319.3|0
1634019530000|2021-10-12 06:18:50|321.95|319.15|321.95|319.15|322.1|319.3|321.95|319.15|0
1634019540000|2021-10-12 06:19:00|321.81|319.01|321.67|318.87|321.81|319.01|321.67|318.87|0
1634019550000|2021-10-12 06:19:10|321.53|318.73|321.39|318.59|321.53|318.73|321.39|318.59|0
1634019560000|2021-10-12 06:19:20|321.53|318.73|321.67|318.87|321.67|318.87|321.53|318.73|0
1634019570000|2021-10-12 06:19:30|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1634019580000|2021-10-12 06:19:40|321.67|318.87|321.53|318.73|321.67|318.87|321.53|318.73|0
1634019590000|2021-10-12 06:19:50|321.67|318.87|321.95|319.15|321.95|319.15|321.67|318.87|0
1634019600000|2021-10-12 06:20:00|321.81|319.01|321.67|318.87|321.81|319.01|321.67|318.87|0
1634019610000|2021-10-12 06:20:10|321.95|319.15|322.1|319.3|322.1|319.3|321.95|319.15|0
1634019620000|2021-10-12 06:20:20|322.24|319.44|322.52|319.72|322.52|319.72|322.24|319.44|0
1634019630000|2021-10-12 06:20:30|322.38|319.58|322.45|319.65|322.45|319.65|322.38|319.58|0
1634019640000|2021-10-12 06:20:40|322.38|319.58|322.52|319.72|322.52|319.72|322.38|319.58|0
1634019650000|2021-10-12 06:20:50|322.38|319.58|322.1|319.3|322.38|319.58|322.1|319.3|0
1634019660000|2021-10-12 06:21:00|321.95|319.15|321.95|319.15|321.95|319.15|321.81|319.01|0
1634019670000|2021-10-12 06:21:10|321.88|319.08|322.24|319.44|322.24|319.44|321.88|319.08|0
1634019680000|2021-10-12 06:21:20|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1634019690000|2021-10-12 06:21:30|322.52|319.72|322.8|320|322.8|320|322.52|319.72|0
1634019700000|2021-10-12 06:21:40|322.87|320.07|322.94|320.14|322.94|320.14|322.8|320|0
1634019710000|2021-10-12 06:21:50|322.8|320|322.8|320|322.8|320|322.8|320|0
1634019720000|2021-10-12 06:22:00|322.94|320.14|322.66|319.86|322.94|320.14|322.66|319.86|0
1634019740000|2021-10-12 06:22:20|322.8|320|322.8|320|322.8|320|322.66|319.86|0
1634019750000|2021-10-12 06:22:30|322.94|320.14|322.94|320.14|322.94|320.14|322.87|320.07|0
1634019760000|2021-10-12 06:22:40|322.8|320|322.94|320.14|322.94|320.14|322.8|320|0
1634019770000|2021-10-12 06:22:50|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1634019780000|2021-10-12 06:23:00|323.23|320.43|323.09|320.29|323.23|320.43|323.09|320.29|0
1634019790000|2021-10-12 06:23:10|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1634019800000|2021-10-12 06:23:20|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1634019810000|2021-10-12 06:23:30|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1634019820000|2021-10-12 06:23:40|323.44|320.64|323.51|320.71|323.51|320.71|323.37|320.57|0
1634019830000|2021-10-12 06:23:50|323.65|320.85|323.51|320.71|323.65|320.85|323.51|320.71|0
1634019840000|2021-10-12 06:24:00|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1634019850000|2021-10-12 06:24:10|323.08|320.28|323.23|320.43|323.37|320.57|323.08|320.28|0
1634019860000|2021-10-12 06:24:20|323.08|320.28|323.51|320.71|323.51|320.71|323.08|320.28|0
1634019870000|2021-10-12 06:24:30|323.94|321.14|323.65|320.85|323.94|321.14|323.65|320.85|0
1634019880000|2021-10-12 06:24:40|323.72|320.92|323.65|320.85|323.79|320.99|323.65|320.85|0
1634019890000|2021-10-12 06:24:50|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634019900000|2021-10-12 06:25:00|323.94|321.14|323.79|320.99|323.94|321.14|323.79|320.99|0
1634019910000|2021-10-12 06:25:10|323.94|321.14|323.79|320.99|323.94|321.14|323.79|320.99|0
1634019920000|2021-10-12 06:25:20|323.65|320.85|323.79|320.99|323.79|320.99|323.65|320.85|0
1634019930000|2021-10-12 06:25:30|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1634019940000|2021-10-12 06:25:40|323.86|321.06|323.79|320.99|323.86|321.06|323.79|320.99|0
1634019950000|2021-10-12 06:25:50|323.51|320.71|323.37|320.57|323.51|320.71|323.37|320.57|0
1634019960000|2021-10-12 06:26:00|323.29|320.49|323.23|320.43|323.37|320.57|323.23|320.43|0
1634019980000|2021-10-12 06:26:20|323.08|320.28|323.23|320.43|323.23|320.43|323.08|320.28|0
1634019990000|2021-10-12 06:26:30|323.15|320.35|323.08|320.28|323.23|320.43|323.08|320.28|0
1634020000000|2021-10-12 06:26:40|323.23|320.43|323.08|320.28|323.23|320.43|323.08|320.28|0
1634020010000|2021-10-12 06:26:50|323.23|320.43|323.65|320.85|323.65|320.85|323.23|320.43|0
1634020030000|2021-10-12 06:27:10|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1634020040000|2021-10-12 06:27:20|323.65|320.85|323.51|320.71|323.65|320.85|323.37|320.57|0
1634020050000|2021-10-12 06:27:30|323.65|320.85|323.58|320.78|323.65|320.85|323.58|320.78|0
1634020060000|2021-10-12 06:27:40|323.65|320.85|323.79|320.99|323.79|320.99|323.65|320.85|0
1634020070000|2021-10-12 06:27:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1634020080000|2021-10-12 06:28:00|323.86|321.06|323.93|321.13|323.93|321.13|323.79|320.99|0
1634020090000|2021-10-12 06:28:10|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1634020100000|2021-10-12 06:28:20|323.93|321.13|324.08|321.28|324.08|321.28|323.93|321.13|0
1634020120000|2021-10-12 06:28:40|324.22|321.42|324.36|321.56|324.36|321.56|324.22|321.42|0
1634020130000|2021-10-12 06:28:50|324.22|321.42|324.22|321.42|324.36|321.56|324.22|321.42|0
1634020140000|2021-10-12 06:29:00|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1634020150000|2021-10-12 06:29:10|324.29|321.49|324.22|321.42|324.29|321.49|324.22|321.42|0
1634020160000|2021-10-12 06:29:20|324.29|321.49|324.5|321.7|324.5|321.7|324.29|321.49|0
1634020170000|2021-10-12 06:29:30|324.64|321.84|324.43|321.63|324.64|321.84|324.43|321.63|0
1634020180000|2021-10-12 06:29:40|324.5|321.7|324.36|321.56|324.5|321.7|324.36|321.56|0
1634020190000|2021-10-12 06:29:50|324.29|321.49|324.36|321.56|324.36|321.56|324.29|321.49|0
1634020200000|2021-10-12 06:30:00|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1634020210000|2021-10-12 06:30:10|324.36|321.56|324.36|321.56|324.5|321.7|324.36|321.56|0
1634020220000|2021-10-12 06:30:20|324.5|321.7|324.36|321.56|324.5|321.7|324.36|321.56|0
1634020230000|2021-10-12 06:30:30|324.22|321.42|324.07|321.27|324.22|321.42|324.07|321.27|0
1634020240000|2021-10-12 06:30:40|324.22|321.42|324.07|321.27|324.22|321.42|324.07|321.27|0
1634020250000|2021-10-12 06:30:50|324.36|321.56|324.36|321.56|324.5|321.7|324.36|321.56|0
1634020260000|2021-10-12 06:31:00|324.14|321.34|324.07|321.27|324.14|321.34|323.93|321.13|0
1634020270000|2021-10-12 06:31:10|324|321.2|324.07|321.27|324.07|321.27|324|321.2|0
1634020280000|2021-10-12 06:31:20|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1634020290000|2021-10-12 06:31:30|323.65|320.85|323.51|320.71|323.65|320.85|323.51|320.71|0
1634020300000|2021-10-12 06:31:40|323.37|320.57|323.51|320.71|323.58|320.78|323.37|320.57|0
1634020310000|2021-10-12 06:31:50|323.22|320.42|323.37|320.57|323.37|320.57|323.22|320.42|0
1634020320000|2021-10-12 06:32:00|323.29|320.49|323.43|320.63|323.43|320.63|323.08|320.28|0
1634020330000|2021-10-12 06:32:10|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634020340000|2021-10-12 06:32:20|323.79|320.99|323.93|321.13|323.93|321.13|323.65|320.85|0
1634020350000|2021-10-12 06:32:30|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1634020360000|2021-10-12 06:32:40|323.79|320.99|323.79|320.99|323.93|321.13|323.79|320.99|0
1634020370000|2021-10-12 06:32:50|323.93|321.13|324.07|321.27|324.07|321.27|323.93|321.13|0
1634020380000|2021-10-12 06:33:00|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1634020390000|2021-10-12 06:33:10|323.72|320.92|323.79|320.99|323.79|320.99|323.65|320.85|0
1634020400000|2021-10-12 06:33:20|323.72|320.92|323.79|320.99|323.79|320.99|323.65|320.85|0
1634020410000|2021-10-12 06:33:30|323.51|320.71|323.22|320.42|323.51|320.71|323.22|320.42|0
1634020420000|2021-10-12 06:33:40|323.36|320.56|323.36|320.56|323.36|320.56|323.22|320.42|0
1634020430000|2021-10-12 06:33:50|323.22|320.42|323.36|320.56|323.36|320.56|323.22|320.42|0
1634020440000|2021-10-12 06:34:00|323.29|320.49|323.22|320.42|323.36|320.56|323.22|320.42|0
1634020450000|2021-10-12 06:34:10|323.36|320.56|323.08|320.28|323.36|320.56|323.08|320.28|0
1634020460000|2021-10-12 06:34:20|322.8|320|322.8|320|322.8|320|322.8|320|0
1634020470000|2021-10-12 06:34:30|322.94|320.14|322.94|320.14|322.94|320.14|322.87|320.07|0
1634020480000|2021-10-12 06:34:40|323.01|320.21|322.94|320.14|323.01|320.21|322.94|320.14|0
1634020500000|2021-10-12 06:35:00|322.66|319.86|322.72|319.92|322.72|319.92|322.66|319.86|0
1634020510000|2021-10-12 06:35:10|322.8|320|322.37|319.57|322.8|320|322.37|319.57|0
1634020520000|2021-10-12 06:35:20|322.51|319.71|322.37|319.57|322.51|319.71|322.37|319.57|0
1634020530000|2021-10-12 06:35:30|322.44|319.64|322.51|319.71|322.51|319.71|322.44|319.64|0
1634020540000|2021-10-12 06:35:40|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1634020550000|2021-10-12 06:35:50|322.23|319.43|322.09|319.29|322.37|319.57|322.09|319.29|0
1634020560000|2021-10-12 06:36:00|322.3|319.5|322.37|319.57|322.37|319.57|322.3|319.5|0
1634020570000|2021-10-12 06:36:10|322.23|319.43|322.51|319.71|322.51|319.71|322.23|319.43|0
1634020580000|2021-10-12 06:36:20|322.37|319.57|322.23|319.43|322.37|319.57|322.23|319.43|0
1634020590000|2021-10-12 06:36:30|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1634020600000|2021-10-12 06:36:40|322.51|319.71|322.37|319.57|322.51|319.71|322.37|319.57|0
1634020610000|2021-10-12 06:36:50|322.3|319.5|322.23|319.43|322.3|319.5|322.23|319.43|0
1634020620000|2021-10-12 06:37:00|322.37|319.57|322.37|319.57|322.37|319.57|322.23|319.43|0
1634020630000|2021-10-12 06:37:10|322.23|319.43|322.3|319.5|322.37|319.57|322.23|319.43|0
1634020640000|2021-10-12 06:37:20|322.23|319.43|322.3|319.5|322.37|319.57|322.23|319.43|0
1634020650000|2021-10-12 06:37:30|322.37|319.57|322.51|319.71|322.51|319.71|322.37|319.57|0
1634020660000|2021-10-12 06:37:40|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1634020670000|2021-10-12 06:37:50|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1634020680000|2021-10-12 06:38:00|322.09|319.29|322.09|319.29|322.09|319.29|321.95|319.15|0
1634020690000|2021-10-12 06:38:10|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1634020700000|2021-10-12 06:38:20|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1634020710000|2021-10-12 06:38:30|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1634020720000|2021-10-12 06:38:40|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1634020740000|2021-10-12 06:39:00|322.58|319.78|322.72|319.92|322.72|319.92|322.58|319.78|0
1634020750000|2021-10-12 06:39:10|322.8|320|322.65|319.85|322.8|320|322.65|319.85|0
1634020760000|2021-10-12 06:39:20|322.72|319.92|322.51|319.71|322.72|319.92|322.51|319.71|0
1634020770000|2021-10-12 06:39:30|322.37|319.57|322.23|319.43|322.37|319.57|322.23|319.43|0
1634020780000|2021-10-12 06:39:40|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1634020790000|2021-10-12 06:39:50|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1634020800000|2021-10-12 06:40:00|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1634020810000|2021-10-12 06:40:10|322.58|319.78|322.51|319.71|322.58|319.78|322.51|319.71|0
1634020820000|2021-10-12 06:40:20|322.58|319.78|322.94|320.14|322.94|320.14|322.58|319.78|0
1634020830000|2021-10-12 06:40:30|323.08|320.28|322.94|320.14|323.08|320.28|322.94|320.14|0
1634020840000|2021-10-12 06:40:40|323.08|320.28|323.08|320.28|323.08|320.28|323|320.2|0
1634020850000|2021-10-12 06:40:50|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1634020860000|2021-10-12 06:41:00|323.29|320.49|323.5|320.7|323.5|320.7|323.22|320.42|0
1634020870000|2021-10-12 06:41:10|323.65|320.85|323.36|320.56|323.65|320.85|323.36|320.56|0
1634020880000|2021-10-12 06:41:20|323.43|320.63|323.5|320.7|323.5|320.7|323.36|320.56|0
1634020890000|2021-10-12 06:41:30|323.36|320.56|323.5|320.7|323.5|320.7|323.36|320.56|0
1634020910000|2021-10-12 06:41:50|323.43|320.63|323.64|320.84|323.64|320.84|323.36|320.56|0
1634020920000|2021-10-12 06:42:00|323.5|320.7|323.79|320.99|323.79|320.99|323.5|320.7|0
1634020930000|2021-10-12 06:42:10|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1634020940000|2021-10-12 06:42:20|323.79|320.99|323.93|321.13|323.93|321.13|323.79|320.99|0
1634020960000|2021-10-12 06:42:40|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1634020970000|2021-10-12 06:42:50|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1634020980000|2021-10-12 06:43:00|323.85|321.05|323.64|320.84|323.93|321.13|323.64|320.84|0
1634020990000|2021-10-12 06:43:10|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634021000000|2021-10-12 06:43:20|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1634021010000|2021-10-12 06:43:30|323.79|320.99|323.79|320.99|323.79|320.99|323.71|320.91|0
1634021020000|2021-10-12 06:43:40|323.64|320.84|323.5|320.7|323.64|320.84|323.5|320.7|0
1634021030000|2021-10-12 06:43:50|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1634021050000|2021-10-12 06:44:10|323.5|320.7|323.5|320.7|323.57|320.77|323.5|320.7|0
1634021070000|2021-10-12 06:44:30|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1634021080000|2021-10-12 06:44:40|323.5|320.7|323.36|320.56|323.5|320.7|323.36|320.56|0
1634021090000|2021-10-12 06:44:50|323.43|320.63|323.5|320.7|323.5|320.7|323.43|320.63|0
1634021100000|2021-10-12 06:45:00|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1634021110000|2021-10-12 06:45:10|323.29|320.49|323.36|320.56|323.36|320.56|323.29|320.49|0
1634021120000|2021-10-12 06:45:20|323.29|320.49|323.22|320.42|323.29|320.49|323.22|320.42|0
1634021140000|2021-10-12 06:45:40|323.08|320.28|323.08|320.28|323.22|320.42|323.08|320.28|0
1634021150000|2021-10-12 06:45:50|323|320.2|322.93|320.13|323|320.2|322.93|320.13|0
1634021160000|2021-10-12 06:46:00|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1634021170000|2021-10-12 06:46:10|322.93|320.13|323|320.2|323|320.2|322.93|320.13|0
1634021180000|2021-10-12 06:46:20|323.08|320.28|323.08|320.28|323.08|320.28|322.93|320.13|0
1634021190000|2021-10-12 06:46:30|322.93|320.13|323.08|320.28|323.08|320.28|322.93|320.13|0
1634021200000|2021-10-12 06:46:40|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1634021210000|2021-10-12 06:46:50|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1634021220000|2021-10-12 06:47:00|323.22|320.42|322.79|319.99|323.22|320.42|322.79|319.99|0
1634021230000|2021-10-12 06:47:10|322.65|319.85|322.51|319.71|322.65|319.85|322.51|319.71|0
1634021240000|2021-10-12 06:47:20|322.65|319.85|322.58|319.78|322.65|319.85|322.58|319.78|0
1634021250000|2021-10-12 06:47:30|322.65|319.85|322.65|319.85|322.79|319.99|322.65|319.85|0
1634021260000|2021-10-12 06:47:40|322.79|319.99|322.86|320.06|322.86|320.06|322.79|319.99|0
1634021270000|2021-10-12 06:47:50|322.51|319.71|322.37|319.57|322.51|319.71|322.37|319.57|0
1634021280000|2021-10-12 06:48:00|322.51|319.71|322.44|319.64|322.51|319.71|322.44|319.64|0
1634021290000|2021-10-12 06:48:10|322.51|319.71|322.65|319.85|322.65|319.85|322.51|319.71|0
1634021300000|2021-10-12 06:48:20|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1634021310000|2021-10-12 06:48:30|322.23|319.43|321.8|319|322.23|319.43|321.8|319|0
1634021320000|2021-10-12 06:48:40|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1634021330000|2021-10-12 06:48:50|322.01|319.21|321.94|319.14|322.01|319.21|321.94|319.14|0
1634021340000|2021-10-12 06:49:00|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1634021350000|2021-10-12 06:49:10|321.52|318.72|321.38|318.58|321.52|318.72|321.38|318.58|0
1634021360000|2021-10-12 06:49:20|321.09|318.29|320.95|318.15|321.16|318.36|320.95|318.15|0
1634021370000|2021-10-12 06:49:30|320.67|317.87|320.53|317.73|320.67|317.87|320.53|317.73|0
1634021390000|2021-10-12 06:49:50|320.46|317.66|320.53|317.73|320.53|317.73|320.46|317.66|0
1634021400000|2021-10-12 06:50:00|320.81|318.01|321.09|318.29|321.09|318.29|320.81|318.01|0
1634021410000|2021-10-12 06:50:10|321.02|318.22|321.09|318.29|321.09|318.29|320.95|318.15|0
1634021420000|2021-10-12 06:50:20|321.02|318.22|321.24|318.44|321.24|318.44|321.02|318.22|0
1634021430000|2021-10-12 06:50:30|321.38|318.58|321.66|318.86|321.8|319|321.3|318.5|0
1634021440000|2021-10-12 06:50:40|321.52|318.72|321.52|318.72|321.52|318.72|321.38|318.58|0
1634021450000|2021-10-12 06:50:50|321.66|318.86|321.66|318.86|321.66|318.86|321.66|318.86|0
1634021460000|2021-10-12 06:51:00|321.87|319.07|321.94|319.14|321.94|319.14|321.8|319|0
1634021470000|2021-10-12 06:51:10|322.01|319.21|322.08|319.28|322.08|319.28|321.94|319.14|0
1634021480000|2021-10-12 06:51:20|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1634021490000|2021-10-12 06:51:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1634021500000|2021-10-12 06:51:40|321.66|318.86|321.66|318.86|321.66|318.86|321.66|318.86|0
1634021510000|2021-10-12 06:51:50|321.8|319|321.66|318.86|321.8|319|321.66|318.86|0
1634021520000|2021-10-12 06:52:00|321.52|318.72|321.38|318.58|321.52|318.72|321.38|318.58|0
1634021530000|2021-10-12 06:52:10|321.3|318.5|321.23|318.43|321.3|318.5|321.23|318.43|0
1634021540000|2021-10-12 06:52:20|321.38|318.58|320.95|318.15|321.38|318.58|320.95|318.15|0
1634021550000|2021-10-12 06:52:30|320.88|318.08|320.95|318.15|320.95|318.15|320.81|318.01|0
1634021560000|2021-10-12 06:52:40|320.81|318.01|320.67|317.87|320.81|318.01|320.67|317.87|0
1634021570000|2021-10-12 06:52:50|320.53|317.73|320.67|317.87|320.67|317.87|320.39|317.59|0
1634021580000|2021-10-12 06:53:00|320.53|317.73|320.39|317.59|320.53|317.73|320.25|317.45|0
1634021590000|2021-10-12 06:53:10|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1634021610000|2021-10-12 06:53:30|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1634021620000|2021-10-12 06:53:40|320.53|317.73|320.45|317.65|320.53|317.73|320.45|317.65|0
1634021630000|2021-10-12 06:53:50|320.39|317.59|320.25|317.45|320.39|317.59|320.25|317.45|0
1634021640000|2021-10-12 06:54:00|320.39|317.59|320.25|317.45|320.39|317.59|320.25|317.45|0
1634021650000|2021-10-12 06:54:10|320.39|317.59|320.25|317.45|320.39|317.59|320.25|317.45|0
1634021660000|2021-10-12 06:54:20|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1634021680000|2021-10-12 06:54:40|319.68|316.88|319.82|317.02|319.82|317.02|319.68|316.88|0
1634021690000|2021-10-12 06:54:50|319.68|316.88|319.05|316.25|319.68|316.88|318.98|316.18|0
1634021700000|2021-10-12 06:55:00|319.12|316.32|318.98|316.18|319.12|316.32|318.98|316.18|0
1634021710000|2021-10-12 06:55:10|318.84|316.04|318.98|316.18|318.98|316.18|318.84|316.04|0
1634021720000|2021-10-12 06:55:20|318.84|316.04|318.2|315.4|318.84|316.04|318.2|315.4|0
1634021730000|2021-10-12 06:55:30|318.13|315.33|318.13|315.33|318.13|315.33|318.13|315.33|0
1634021740000|2021-10-12 06:55:40|318.27|315.47|318.42|315.62|318.56|315.76|318.27|315.47|0
1634021750000|2021-10-12 06:55:50|318.13|315.33|318.56|315.76|318.56|315.76|318.13|315.33|0
1634021760000|2021-10-12 06:56:00|318.42|315.62|318.13|315.33|318.42|315.62|318.13|315.33|0
1634021770000|2021-10-12 06:56:10|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1634021780000|2021-10-12 06:56:20|317.43|314.63|317.36|314.56|317.43|314.63|317.36|314.56|0
1634021790000|2021-10-12 06:56:30|317.15|314.35|317.71|314.91|317.71|314.91|317.15|314.35|0
1634021800000|2021-10-12 06:56:40|317.85|315.05|317.5|314.7|317.85|315.05|317.5|314.7|0
1634021810000|2021-10-12 06:56:50|317.43|314.63|317.71|314.91|317.71|314.91|317.43|314.63|0
1634021820000|2021-10-12 06:57:00|317.57|314.77|317.99|315.19|317.99|315.19|317.57|314.77|0
1634021830000|2021-10-12 06:57:10|318.27|315.47|318.34|315.54|318.34|315.54|318.27|315.47|0
1634021840000|2021-10-12 06:57:20|318.56|315.76|318.27|315.47|318.56|315.76|318.27|315.47|0
1634021850000|2021-10-12 06:57:30|318.41|315.61|318.56|315.76|318.84|316.04|318.41|315.61|0
1634021860000|2021-10-12 06:57:40|318.7|315.9|318.55|315.75|318.7|315.9|318.55|315.75|0
1634021870000|2021-10-12 06:57:50|318.7|315.9|318.55|315.75|318.7|315.9|318.55|315.75|0
1634021880000|2021-10-12 06:58:00|318.7|315.9|318.9|316.1|318.98|316.18|318.7|315.9|0
1634021890000|2021-10-12 06:58:10|318.98|316.18|319.12|316.32|319.12|316.32|318.84|316.04|0
1634021900000|2021-10-12 06:58:20|319.26|316.46|319.4|316.6|319.4|316.6|319.26|316.46|0
1634021910000|2021-10-12 06:58:30|319.26|316.46|319.26|316.46|319.26|316.46|318.98|316.18|0
1634021920000|2021-10-12 06:58:40|319.12|316.32|318.98|316.18|319.12|316.32|318.98|316.18|0
1634021930000|2021-10-12 06:58:50|318.9|316.1|319.12|316.32|319.12|316.32|318.84|316.04|0
1634021940000|2021-10-12 06:59:00|319.04|316.24|318.84|316.04|319.12|316.32|318.84|316.04|0
1634021950000|2021-10-12 06:59:10|318.76|315.96|318.84|316.04|318.9|316.1|318.76|315.96|0
1634021960000|2021-10-12 06:59:20|318.69|315.89|318.55|315.75|318.69|315.89|318.41|315.61|0
1634021970000|2021-10-12 06:59:30|318.41|315.61|318.62|315.82|318.69|315.89|318.41|315.61|0
1634021980000|2021-10-12 06:59:40|318.84|316.04|319.4|316.6|319.4|316.6|318.76|315.96|0
1634021990000|2021-10-12 06:59:50|319.54|316.74|319.4|316.6|319.82|317.02|319.4|316.6|0
1634022000000|2021-10-12 07:00:00|319.75|316.95|319.33|316.53|319.82|317.02|319.26|316.46|0
1634022010000|2021-10-12 07:00:10|318.69|315.89|318.69|315.89|318.69|315.89|318.55|315.75|0
1634022020000|2021-10-12 07:00:20|318.76|315.96|313.49|310.69|318.76|315.96|313.21|310.41|0
1634022030000|2021-10-12 07:00:30|312.93|310.13|312.93|310.13|313.14|310.34|312.93|310.13|0
1634022040000|2021-10-12 07:00:40|313.21|310.41|313.78|310.98|313.78|310.98|313.21|310.41|0
1634022050000|2021-10-12 07:00:50|313.64|310.84|318.39|315.59|318.39|315.59|313.64|310.84|0
1634022060000|2021-10-12 07:01:00|317.97|315.17|317.76|314.96|317.97|315.17|317.55|314.75|0
1634022070000|2021-10-12 07:01:10|317.69|314.89|318.25|315.45|318.25|315.45|317.69|314.89|0
1634022080000|2021-10-12 07:01:20|318.46|315.66|318.82|316.02|318.82|316.02|318.39|315.59|0
1634022090000|2021-10-12 07:01:30|318.67|315.87|318.67|315.87|318.67|315.87|318.67|315.87|0
1634022100000|2021-10-12 07:01:40|318.82|316.02|318.96|316.16|318.96|316.16|318.53|315.73|0
1634022110000|2021-10-12 07:01:50|318.82|316.02|318.96|316.16|318.96|316.16|318.67|315.87|0
1634022120000|2021-10-12 07:02:00|318.53|315.73|318.25|315.45|318.53|315.73|318.11|315.31|0
1634022130000|2021-10-12 07:02:10|317.97|315.17|317.97|315.17|318.25|315.45|317.97|315.17|0
1634022140000|2021-10-12 07:02:20|318.11|315.31|317.83|315.03|318.11|315.31|317.83|315.03|0
1634022150000|2021-10-12 07:02:30|317.69|314.89|317.41|314.61|317.69|314.89|317.41|314.61|0
1634022160000|2021-10-12 07:02:40|318.81|316.01|318.81|316.01|318.81|316.01|318.81|316.01|0
1634022170000|2021-10-12 07:02:50|318.38|315.58|318.81|316.01|318.81|316.01|318.38|315.58|0
1634022180000|2021-10-12 07:03:00|318.95|316.15|319.23|316.43|319.23|316.43|318.95|316.15|0
1634022190000|2021-10-12 07:03:10|319.09|316.29|318.81|316.01|319.09|316.29|318.81|316.01|0
1634022200000|2021-10-12 07:03:20|318.59|315.79|318.66|315.86|318.66|315.86|318.52|315.72|0
1634022210000|2021-10-12 07:03:30|318.24|315.44|318.52|315.72|318.66|315.86|318.24|315.44|0
1634022220000|2021-10-12 07:03:40|318.38|315.58|318.1|315.3|318.38|315.58|318.1|315.3|0
1634022230000|2021-10-12 07:03:50|318.24|315.44|318.24|315.44|318.24|315.44|318.24|315.44|0
1634022240000|2021-10-12 07:04:00|318.38|315.58|318.24|315.44|318.38|315.58|318.24|315.44|0
1634022250000|2021-10-12 07:04:10|318.38|315.58|318.38|315.58|318.52|315.72|318.38|315.58|0
1634022260000|2021-10-12 07:04:20|318.52|315.72|318.95|316.15|318.95|316.15|318.52|315.72|0
1634022270000|2021-10-12 07:04:30|319.09|316.29|319.09|316.29|319.09|316.29|318.95|316.15|0
1634022280000|2021-10-12 07:04:40|319.37|316.57|319.09|316.29|319.37|316.57|319.09|316.29|0
1634022290000|2021-10-12 07:04:50|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1634022300000|2021-10-12 07:05:00|318.46|316.06|318.32|315.92|318.6|316.2|318.32|315.92|0
1634022310000|2021-10-12 07:05:10|318.46|316.06|318.46|316.06|318.75|316.35|318.46|316.06|0
1634022320000|2021-10-12 07:05:20|318.6|316.2|318.46|316.06|318.6|316.2|318.32|315.92|0
1634022330000|2021-10-12 07:05:30|318.89|316.49|318.32|315.92|318.89|316.49|318.32|315.92|0
1634022340000|2021-10-12 07:05:40|318.46|316.06|318.46|316.06|318.46|316.06|318.46|316.06|0
1634022350000|2021-10-12 07:05:50|318.6|316.2|318.46|316.06|318.6|316.2|318.32|315.92|0
1634022360000|2021-10-12 07:06:00|318.6|316.2|318.6|316.2|318.6|316.2|318.46|316.06|0
1634022370000|2021-10-12 07:06:10|318.89|316.49|318.89|316.49|319.03|316.63|318.89|316.49|0
1634022380000|2021-10-12 07:06:20|318.74|316.34|319.03|316.63|319.03|316.63|318.46|316.06|0
1634022390000|2021-10-12 07:06:30|319.17|316.77|319.17|316.77|319.17|316.77|319.09|316.69|0
1634022400000|2021-10-12 07:06:40|319.31|316.91|318.89|316.49|319.31|316.91|318.89|316.49|0
1634022410000|2021-10-12 07:06:50|318.6|316.2|319.31|316.91|319.31|316.91|318.6|316.2|0
1634022420000|2021-10-12 07:07:00|319.23|316.83|319.59|317.19|319.59|317.19|319.23|316.83|0
1634022430000|2021-10-12 07:07:10|320.01|317.61|319.73|317.33|320.01|317.61|319.59|317.19|0
1634022440000|2021-10-12 07:07:20|319.87|317.47|319.94|317.54|319.94|317.54|319.8|317.4|0
1634022450000|2021-10-12 07:07:30|320.15|317.75|320.01|317.61|320.15|317.75|320.01|317.61|0
1634022460000|2021-10-12 07:07:40|320.15|317.75|320.29|317.89|320.43|318.03|320.15|317.75|0
1634022470000|2021-10-12 07:07:50|320.15|317.75|320.43|318.03|320.58|318.18|320.15|317.75|0
1634022480000|2021-10-12 07:08:00|320.58|318.18|320.57|318.17|320.58|318.18|320.43|318.03|0
1634022490000|2021-10-12 07:08:10|320.72|318.32|320.86|318.46|320.86|318.46|320.72|318.32|0
1634022500000|2021-10-12 07:08:20|321.07|318.67|321.42|319.02|321.42|319.02|321.07|318.67|0
1634022510000|2021-10-12 07:08:30|321.28|318.88|321.7|319.3|321.7|319.3|321.28|318.88|0
1634022520000|2021-10-12 07:08:40|321.56|319.16|321.42|319.02|321.56|319.16|321.42|319.02|0
1634022530000|2021-10-12 07:08:50|321.49|319.09|321.42|319.02|321.49|319.09|321.42|319.02|0
1634022540000|2021-10-12 07:09:00|321.56|319.16|321.14|318.74|321.56|319.16|321.14|318.74|0
1634022550000|2021-10-12 07:09:10|321.28|318.88|321.14|318.74|321.28|318.88|320.86|318.46|0
1634022560000|2021-10-12 07:09:20|321.21|318.81|321.56|319.16|321.56|319.16|321.21|318.81|0
1634022570000|2021-10-12 07:09:30|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1634022580000|2021-10-12 07:09:40|321.99|319.59|321.49|319.09|321.99|319.59|321.49|319.09|0
1634022590000|2021-10-12 07:09:50|321.7|319.3|321.99|319.59|321.99|319.59|321.7|319.3|0
1634022600000|2021-10-12 07:10:00|322.05|319.65|321.56|319.16|322.05|319.65|321.56|319.16|0
1634022610000|2021-10-12 07:10:10|321.63|319.23|321.99|319.59|321.99|319.59|321.63|319.23|0
1634022620000|2021-10-12 07:10:20|321.84|319.44|322.05|319.65|322.05|319.65|321.84|319.44|0
1634022630000|2021-10-12 07:10:30|321.84|319.44|322.41|320.01|322.41|320.01|321.84|319.44|0
1634022640000|2021-10-12 07:10:40|322.69|320.29|322.83|320.43|322.83|320.43|322.69|320.29|0
1634022650000|2021-10-12 07:10:50|322.98|320.58|323.54|321.14|323.54|321.14|322.98|320.58|0
1634022660000|2021-10-12 07:11:00|323.68|321.28|323.4|321|323.68|321.28|323.4|321|0
1634022670000|2021-10-12 07:11:10|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1634022680000|2021-10-12 07:11:20|323.97|321.57|323.83|321.43|324.11|321.71|323.83|321.43|0
1634022690000|2021-10-12 07:11:30|324.25|321.85|323.97|321.57|324.25|321.85|323.97|321.57|0
1634022700000|2021-10-12 07:11:40|323.83|321.43|324.32|321.92|324.32|321.92|323.83|321.43|0
1634022710000|2021-10-12 07:11:50|324.39|321.99|325.1|322.7|325.1|322.7|324.39|321.99|0
1634022720000|2021-10-12 07:12:00|325.25|322.85|326.24|323.84|326.24|323.84|325.25|322.85|0
1634022730000|2021-10-12 07:12:10|326.81|324.41|326.81|324.41|327.1|324.7|326.81|324.41|0
1634022740000|2021-10-12 07:12:20|326.95|324.55|326.95|324.55|327.1|324.7|326.95|324.55|0
1634022750000|2021-10-12 07:12:30|326.67|324.27|326.38|323.98|326.67|324.27|326.38|323.98|0
1634022760000|2021-10-12 07:12:40|326.67|324.27|326.38|323.98|326.67|324.27|326.31|323.91|0
1634022770000|2021-10-12 07:12:50|326.1|323.7|326.1|323.7|326.24|323.84|326.1|323.7|0
1634022780000|2021-10-12 07:13:00|326.24|323.84|326.1|323.7|326.24|323.84|326.1|323.7|0
1634022790000|2021-10-12 07:13:10|326.03|323.63|326.81|324.41|326.81|324.41|325.96|323.56|0
1634022800000|2021-10-12 07:13:20|326.38|323.98|326.67|324.27|326.81|324.41|326.38|323.98|0
1634022810000|2021-10-12 07:13:30|326.81|324.41|326.24|323.84|326.81|324.41|326.24|323.84|0
1634022820000|2021-10-12 07:13:40|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1634022830000|2021-10-12 07:13:50|326.53|324.13|326.38|323.98|326.53|324.13|326.38|323.98|0
1634022840000|2021-10-12 07:14:00|326.95|324.55|326.53|324.13|327.1|324.7|326.53|324.13|0
1634022850000|2021-10-12 07:14:10|326.67|324.27|326.67|324.27|326.81|324.41|326.53|324.13|0
1634022860000|2021-10-12 07:14:20|326.81|324.41|326.53|324.13|326.81|324.41|326.53|324.13|0
1634022870000|2021-10-12 07:14:30|326.88|324.48|326.81|324.41|326.95|324.55|326.81|324.41|0
1634022880000|2021-10-12 07:14:40|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1634022890000|2021-10-12 07:14:50|326.81|324.41|326.95|324.55|326.95|324.55|326.67|324.27|0
1634022900000|2021-10-12 07:15:00|327.1|324.7|327.31|324.91|327.38|324.98|327.1|324.7|0
1634022910000|2021-10-12 07:15:10|327.1|324.7|326.95|324.55|327.1|324.7|326.81|324.41|0
1634022920000|2021-10-12 07:15:20|326.81|324.41|325.96|323.56|326.81|324.41|325.96|323.56|0
1634022930000|2021-10-12 07:15:30|326.1|323.7|325.96|323.56|326.1|323.7|325.96|323.56|0
1634022940000|2021-10-12 07:15:40|325.81|323.41|325.88|323.48|325.88|323.48|325.81|323.41|0
1634022950000|2021-10-12 07:15:50|325.96|323.56|326.1|323.7|326.17|323.77|325.96|323.56|0
1634022960000|2021-10-12 07:16:00|326.02|323.62|326.17|323.77|326.17|323.77|326.02|323.62|0
1634022970000|2021-10-12 07:16:10|326.02|323.62|326.1|323.7|326.1|323.7|325.96|323.56|0
1634022980000|2021-10-12 07:16:20|325.96|323.56|328.2|325.8|328.2|325.8|325.81|323.41|0
1634022990000|2021-10-12 07:16:30|328.35|325.95|327.3|324.9|328.63|326.23|327.3|324.9|0
1634023000000|2021-10-12 07:16:40|327.09|324.69|327.38|324.98|327.38|324.98|327.09|324.69|0
1634023010000|2021-10-12 07:16:50|327.52|325.12|327.8|325.4|327.8|325.4|327.52|325.12|0
1634023020000|2021-10-12 07:17:00|327.66|325.26|327.3|324.9|327.66|325.26|327.3|324.9|0
1634023030000|2021-10-12 07:17:10|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1634023040000|2021-10-12 07:17:20|327.23|324.83|327.09|324.69|327.23|324.83|327.09|324.69|0
1634023050000|2021-10-12 07:17:30|327.02|324.62|326.95|324.55|327.02|324.62|326.95|324.55|0
1634023060000|2021-10-12 07:17:40|326.81|324.41|326.81|324.41|326.95|324.55|326.81|324.41|0
1634023070000|2021-10-12 07:17:50|326.95|324.55|327.38|324.98|327.38|324.98|326.95|324.55|0
1634023080000|2021-10-12 07:18:00|327.3|324.9|327.38|324.98|327.38|324.98|327.23|324.83|0
1634023090000|2021-10-12 07:18:10|327.23|324.83|327.16|324.76|327.23|324.83|327.16|324.76|0
1634023100000|2021-10-12 07:18:20|327.09|324.69|326.52|324.12|327.09|324.69|326.52|324.12|0
1634023110000|2021-10-12 07:18:30|326.38|323.98|326.38|323.98|326.38|323.98|326.3|323.9|0
1634023120000|2021-10-12 07:18:40|326.24|323.84|326.24|323.84|326.24|323.84|326.09|323.69|0
1634023130000|2021-10-12 07:18:50|325.95|323.55|325.95|323.55|325.95|323.55|325.81|323.41|0
1634023140000|2021-10-12 07:19:00|325.67|323.27|325.81|323.41|325.95|323.55|325.67|323.27|0
1634023150000|2021-10-12 07:19:10|325.67|323.27|325.38|322.98|325.67|323.27|325.38|322.98|0
1634023160000|2021-10-12 07:19:20|325.24|322.84|325.38|322.98|325.38|322.98|325.24|322.84|0
1634023170000|2021-10-12 07:19:30|325.67|323.27|325.38|322.98|325.67|323.27|325.38|322.98|0
1634023180000|2021-10-12 07:19:40|325.53|323.13|325.67|323.27|325.67|323.27|325.53|323.13|0
1634023190000|2021-10-12 07:19:50|325.81|323.41|325.38|322.98|325.81|323.41|325.38|322.98|0
1634023200000|2021-10-12 07:20:00|325.81|323.41|325.53|323.13|325.81|323.41|325.53|323.13|0
1634023210000|2021-10-12 07:20:10|325.67|323.27|326.09|323.69|326.24|323.84|325.67|323.27|0
1634023220000|2021-10-12 07:20:20|326.24|323.84|326.16|323.76|326.24|323.84|326.09|323.69|0
1634023230000|2021-10-12 07:20:30|326.24|323.84|326.09|323.69|326.38|323.98|325.95|323.55|0
1634023240000|2021-10-12 07:20:40|326.24|323.84|326.09|323.69|326.24|323.84|326.09|323.69|0
1634023250000|2021-10-12 07:20:50|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1634023260000|2021-10-12 07:21:00|326.66|324.26|326.52|324.12|326.66|324.26|326.52|324.12|0
1634023270000|2021-10-12 07:21:10|326.66|324.26|326.09|323.69|326.66|324.26|326.09|323.69|0
1634023280000|2021-10-12 07:21:20|325.81|323.41|325.95|323.55|325.95|323.55|325.81|323.41|0
1634023290000|2021-10-12 07:21:30|325.81|323.41|325.52|323.12|325.95|323.55|325.52|323.12|0
1634023300000|2021-10-12 07:21:40|325.59|323.19|325.38|322.98|325.59|323.19|325.38|322.98|0
1634023310000|2021-10-12 07:21:50|325.52|323.12|325.38|322.98|325.52|323.12|325.38|322.98|0
1634023320000|2021-10-12 07:22:00|325.31|322.91|325.31|322.91|325.38|322.98|325.31|322.91|0
1634023330000|2021-10-12 07:22:10|325.38|322.98|325.1|322.7|325.38|322.98|325.1|322.7|0
1634023340000|2021-10-12 07:22:20|324.96|322.56|325.1|322.7|325.1|322.7|324.96|322.56|0
1634023350000|2021-10-12 07:22:30|324.96|322.56|324.67|322.27|324.96|322.56|324.67|322.27|0
1634023360000|2021-10-12 07:22:40|324.53|322.13|324.53|322.13|324.53|322.13|324.39|321.99|0
1634023370000|2021-10-12 07:22:50|324.67|322.27|324.74|322.34|324.74|322.34|324.67|322.27|0
1634023380000|2021-10-12 07:23:00|324.53|322.13|324.67|322.27|324.67|322.27|324.53|322.13|0
1634023390000|2021-10-12 07:23:10|325.1|322.7|325.24|322.84|325.24|322.84|325.1|322.7|0
1634023400000|2021-10-12 07:23:20|325.1|322.7|325.81|323.41|325.81|323.41|325.1|322.7|0
1634023410000|2021-10-12 07:23:30|326.09|323.69|326.23|323.83|326.38|323.98|326.09|323.69|0
1634023420000|2021-10-12 07:23:40|326.38|323.98|326.52|324.12|326.52|324.12|326.38|323.98|0
1634023430000|2021-10-12 07:23:50|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1634023440000|2021-10-12 07:24:00|326.16|323.76|326.09|323.69|326.23|323.83|326.09|323.69|0
1634023450000|2021-10-12 07:24:10|326.23|323.83|326.38|323.98|326.38|323.98|326.23|323.83|0
1634023460000|2021-10-12 07:24:20|326.52|324.12|326.52|324.12|326.59|324.19|326.38|323.98|0
1634023470000|2021-10-12 07:24:30|326.38|323.98|325.95|323.55|326.38|323.98|325.95|323.55|0
1634023480000|2021-10-12 07:24:40|326.09|323.69|326.23|323.83|326.23|323.83|326.09|323.69|0
1634023490000|2021-10-12 07:24:50|326.16|323.76|326.52|324.12|326.52|324.12|326.16|323.76|0
1634023500000|2021-10-12 07:25:00|326.8|324.4|326.66|324.26|326.8|324.4|326.66|324.26|0
1634023510000|2021-10-12 07:25:10|326.87|324.47|327.09|324.69|327.09|324.69|326.87|324.47|0
1634023520000|2021-10-12 07:25:20|327.23|324.83|327.01|324.61|327.3|324.9|327.01|324.61|0
1634023530000|2021-10-12 07:25:30|326.94|324.54|328.23|325.83|328.23|325.83|326.94|324.54|0
1634023540000|2021-10-12 07:25:40|327.94|325.54|328.08|325.68|328.37|325.97|327.94|325.54|0
1634023550000|2021-10-12 07:25:50|327.94|325.54|327.87|325.47|327.94|325.54|327.87|325.47|0
1634023560000|2021-10-12 07:26:00|327.66|325.26|327.66|325.26|327.8|325.4|327.66|325.26|0
1634023570000|2021-10-12 07:26:10|327.8|325.4|327.8|325.4|327.94|325.54|327.66|325.26|0
1634023580000|2021-10-12 07:26:20|327.94|325.54|328.08|325.68|328.23|325.83|327.94|325.54|0
1634023590000|2021-10-12 07:26:30|328.23|325.83|328.37|325.97|328.37|325.97|328.23|325.83|0
1634023600000|2021-10-12 07:26:40|328.65|326.25|328.37|325.97|328.65|326.25|328.37|325.97|0
1634023610000|2021-10-12 07:26:50|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1634023620000|2021-10-12 07:27:00|329.23|326.83|328.8|326.4|329.23|326.83|328.8|326.4|0
1634023630000|2021-10-12 07:27:10|328.94|326.54|328.51|326.11|328.94|326.54|328.51|326.11|0
1634023640000|2021-10-12 07:27:20|328.65|326.25|328.51|326.11|328.8|326.4|328.51|326.11|0
1634023650000|2021-10-12 07:27:30|328.65|326.25|328.8|326.4|328.8|326.4|328.65|326.25|0
1634023660000|2021-10-12 07:27:40|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1634023670000|2021-10-12 07:27:50|328.37|325.97|328.08|325.68|328.51|326.11|328.08|325.68|0
1634023680000|2021-10-12 07:28:00|327.8|325.4|327.66|325.26|327.8|325.4|327.66|325.26|0
1634023690000|2021-10-12 07:28:10|327.58|325.18|327.66|325.26|327.66|325.26|327.58|325.18|0
1634023700000|2021-10-12 07:28:20|327.58|325.18|327.23|324.83|327.58|325.18|327.23|324.83|0
1634023710000|2021-10-12 07:28:30|327.09|324.69|326.94|324.54|327.09|324.69|326.94|324.54|0
1634023720000|2021-10-12 07:28:40|327.09|324.69|327.09|324.69|327.09|324.69|327.09|324.69|0
1634023730000|2021-10-12 07:28:50|326.94|324.54|326.94|324.54|326.94|324.54|326.87|324.47|0
1634023740000|2021-10-12 07:29:00|326.73|324.33|326.8|324.4|326.87|324.47|326.73|324.33|0
1634023750000|2021-10-12 07:29:10|326.66|324.26|326.16|323.76|326.66|324.26|326.16|323.76|0
1634023760000|2021-10-12 07:29:20|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1634023770000|2021-10-12 07:29:30|326.09|323.69|326.23|323.83|326.23|323.83|325.81|323.41|0
1634023780000|2021-10-12 07:29:40|326.3|323.9|326.23|323.83|326.37|323.97|326.23|323.83|0
1634023790000|2021-10-12 07:29:50|326.09|323.69|326.16|323.76|326.16|323.76|326.09|323.69|0
1634023800000|2021-10-12 07:30:00|326.23|323.83|325.73|323.33|326.23|323.83|325.73|323.33|0
1634023810000|2021-10-12 07:30:10|325.52|323.12|325.24|322.84|325.52|323.12|325.24|322.84|0
1634023820000|2021-10-12 07:30:20|325.1|322.7|325.24|322.84|325.24|322.84|325.1|322.7|0
1634023830000|2021-10-12 07:30:30|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1634023840000|2021-10-12 07:30:40|325.16|322.76|325.95|323.55|325.95|323.55|325.16|322.76|0
1634023850000|2021-10-12 07:30:50|325.66|323.26|326.23|323.83|326.23|323.83|325.66|323.26|0
1634023860000|2021-10-12 07:31:00|326.37|323.97|326.8|324.4|326.8|324.4|326.37|323.97|0
1634023870000|2021-10-12 07:31:10|327.23|324.83|327.08|324.68|327.23|324.83|327.08|324.68|0
1634023880000|2021-10-12 07:31:20|326.8|324.4|327.15|324.75|327.15|324.75|326.8|324.4|0
1634023890000|2021-10-12 07:31:30|327.01|324.61|326.87|324.47|327.01|324.61|326.73|324.33|0
1634023900000|2021-10-12 07:31:40|326.8|324.4|326.37|323.97|326.8|324.4|326.37|323.97|0
1634023910000|2021-10-12 07:31:50|326.23|323.83|326.16|323.76|326.23|323.83|326.09|323.69|0
1634023920000|2021-10-12 07:32:00|326.09|323.69|326.23|323.83|326.3|323.9|326.09|323.69|0
1634023930000|2021-10-12 07:32:10|326.66|324.26|326.37|323.97|326.66|324.26|326.37|323.97|0
1634023940000|2021-10-12 07:32:20|326.16|323.76|326.16|323.76|326.23|323.83|326.16|323.76|0
1634023950000|2021-10-12 07:32:30|326.37|323.97|326.94|324.54|326.94|324.54|326.37|323.97|0
1634023960000|2021-10-12 07:32:40|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1634023970000|2021-10-12 07:32:50|326.66|324.26|326.66|324.26|326.8|324.4|326.66|324.26|0
1634023980000|2021-10-12 07:33:00|326.73|324.33|326.66|324.26|326.8|324.4|326.66|324.26|0
1634023990000|2021-10-12 07:33:10|326.51|324.11|326.8|324.4|326.87|324.47|326.51|324.11|0
1634024000000|2021-10-12 07:33:20|327.08|324.68|327.44|325.04|327.44|325.04|327.08|324.68|0
1634024010000|2021-10-12 07:33:30|327.29|324.89|327.51|325.11|327.51|325.11|327.23|324.83|0
1634024020000|2021-10-12 07:33:40|327.44|325.04|327.65|325.25|327.65|325.25|327.44|325.04|0
1634024030000|2021-10-12 07:33:50|327.8|325.4|327.58|325.18|327.8|325.4|327.58|325.18|0
1634024040000|2021-10-12 07:34:00|327.8|325.4|327.65|325.25|327.8|325.4|327.65|325.25|0
1634024050000|2021-10-12 07:34:10|327.72|325.32|327.65|325.25|327.72|325.32|327.65|325.25|0
1634024060000|2021-10-12 07:34:20|328.08|325.68|328.08|325.68|328.08|325.68|327.94|325.54|0
1634024070000|2021-10-12 07:34:30|327.8|325.4|327.65|325.25|327.8|325.4|327.58|325.18|0
1634024080000|2021-10-12 07:34:40|327.8|325.4|327.65|325.25|327.8|325.4|327.65|325.25|0
1634024090000|2021-10-12 07:34:50|327.51|325.11|327.8|325.4|327.8|325.4|327.51|325.11|0
1634024100000|2021-10-12 07:35:00|327.65|325.25|327.8|325.4|327.8|325.4|327.51|325.11|0
1634024110000|2021-10-12 07:35:10|327.86|325.46|327.51|325.11|327.94|325.54|327.51|325.11|0
1634024120000|2021-10-12 07:35:20|327.37|324.97|327.44|325.04|327.44|325.04|327.37|324.97|0
1634024130000|2021-10-12 07:35:30|327.37|324.97|327.58|325.18|327.65|325.25|327.37|324.97|0
1634024140000|2021-10-12 07:35:40|327.8|325.4|327.72|325.32|327.8|325.4|327.72|325.32|0
1634024150000|2021-10-12 07:35:50|327.8|325.4|327.65|325.25|327.8|325.4|327.65|325.25|0
1634024160000|2021-10-12 07:36:00|327.72|325.32|327.51|325.11|327.72|325.32|327.51|325.11|0
1634024170000|2021-10-12 07:36:10|327.65|325.25|327.58|325.18|327.65|325.25|327.58|325.18|0
1634024180000|2021-10-12 07:36:20|327.94|325.54|327.65|325.25|327.94|325.54|327.65|325.25|0
1634024190000|2021-10-12 07:36:30|327.58|325.18|327.58|325.18|327.65|325.25|327.58|325.18|0
1634024200000|2021-10-12 07:36:40|327.65|325.25|327.51|325.11|327.65|325.25|327.51|325.11|0
1634024210000|2021-10-12 07:36:50|327.58|325.18|327.94|325.54|327.94|325.54|327.58|325.18|0
1634024220000|2021-10-12 07:37:00|328.08|325.68|328.22|325.82|328.37|325.97|328.08|325.68|0
1634024230000|2021-10-12 07:37:10|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1634024240000|2021-10-12 07:37:20|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1634024250000|2021-10-12 07:37:30|327.79|325.39|327.51|325.11|327.79|325.39|327.37|324.97|0
1634024260000|2021-10-12 07:37:40|327.44|325.04|327.37|324.97|327.51|325.11|327.37|324.97|0
1634024270000|2021-10-12 07:37:50|327.51|325.11|327.37|324.97|327.51|325.11|327.29|324.89|0
1634024280000|2021-10-12 07:38:00|327.51|325.11|327.65|325.25|327.65|325.25|327.37|324.97|0
1634024290000|2021-10-12 07:38:10|327.72|325.32|327.58|325.18|327.79|325.39|327.58|325.18|0
1634024300000|2021-10-12 07:38:20|327.65|325.25|327.65|325.25|327.65|325.25|327.51|325.11|0
1634024310000|2021-10-12 07:38:30|327.37|324.97|327.51|325.11|327.51|325.11|327.22|324.82|0
1634024320000|2021-10-12 07:38:40|327.44|325.04|327.51|325.11|327.51|325.11|327.37|324.97|0
1634024330000|2021-10-12 07:38:50|327.37|324.97|327.65|325.25|327.65|325.25|327.37|324.97|0
1634024340000|2021-10-12 07:39:00|327.79|325.39|327.94|325.54|327.94|325.54|327.72|325.32|0
1634024350000|2021-10-12 07:39:10|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1634024360000|2021-10-12 07:39:20|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1634024370000|2021-10-12 07:39:30|327.65|325.25|327.79|325.39|327.79|325.39|327.58|325.18|0
1634024380000|2021-10-12 07:39:40|327.65|325.25|327.72|325.32|327.72|325.32|327.65|325.25|0
1634024390000|2021-10-12 07:39:50|327.79|325.39|327.72|325.32|327.79|325.39|327.72|325.32|0
1634024400000|2021-10-12 07:40:00|327.79|325.39|327.79|325.39|328.08|325.68|327.79|325.39|0
1634024410000|2021-10-12 07:40:10|327.86|325.46|327.79|325.39|327.86|325.46|327.65|325.25|0
1634024420000|2021-10-12 07:40:20|327.72|325.32|327.65|325.25|327.72|325.32|327.65|325.25|0
1634024430000|2021-10-12 07:40:30|327.72|325.32|328.08|325.68|328.08|325.68|327.72|325.32|0
1634024440000|2021-10-12 07:40:40|328.22|325.82|328.08|325.68|328.22|325.82|328.08|325.68|0
1634024450000|2021-10-12 07:40:50|327.94|325.54|327.65|325.25|327.94|325.54|327.65|325.25|0
1634024460000|2021-10-12 07:41:00|327.37|324.97|327.22|324.82|327.37|324.97|327.22|324.82|0
1634024470000|2021-10-12 07:41:10|327.29|324.89|327.37|324.97|327.37|324.97|327.29|324.89|0
1634024480000|2021-10-12 07:41:20|327.43|325.03|327.37|324.97|327.43|325.03|327.37|324.97|0
1634024490000|2021-10-12 07:41:30|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1634024500000|2021-10-12 07:41:40|327.37|324.97|327.65|325.25|327.65|325.25|327.37|324.97|0
1634024510000|2021-10-12 07:41:50|327.37|324.97|327.51|325.11|327.51|325.11|327.29|324.89|0
1634024520000|2021-10-12 07:42:00|327.37|324.97|327.51|325.11|327.51|325.11|327.37|324.97|0
1634024530000|2021-10-12 07:42:10|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1634024540000|2021-10-12 07:42:20|327.37|324.97|327.51|325.11|327.51|325.11|327.37|324.97|0
1634024550000|2021-10-12 07:42:30|327.58|325.18|327.65|325.25|327.65|325.25|327.51|325.11|0
1634024560000|2021-10-12 07:42:40|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1634024570000|2021-10-12 07:42:50|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1634024580000|2021-10-12 07:43:00|327.36|324.96|327.65|325.25|327.65|325.25|327.36|324.96|0
1634024590000|2021-10-12 07:43:10|327.79|325.39|327.65|325.25|327.79|325.39|327.65|325.25|0
1634024600000|2021-10-12 07:43:20|327.58|325.18|327.79|325.39|327.79|325.39|327.58|325.18|0
1634024610000|2021-10-12 07:43:30|327.93|325.53|327.79|325.39|327.93|325.53|327.79|325.39|0
1634024620000|2021-10-12 07:43:40|327.93|325.53|327.86|325.46|327.93|325.53|327.86|325.46|0
1634024630000|2021-10-12 07:43:50|327.79|325.39|327.65|325.25|327.79|325.39|327.65|325.25|0
1634024640000|2021-10-12 07:44:00|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1634024650000|2021-10-12 07:44:10|327.65|325.25|327.65|325.25|327.65|325.25|327.65|325.25|0
1634024660000|2021-10-12 07:44:20|327.36|324.96|327.36|324.96|327.36|324.96|327.36|324.96|0
1634024670000|2021-10-12 07:44:30|327.22|324.82|327.29|324.89|327.36|324.96|327.22|324.82|0
1634024680000|2021-10-12 07:44:40|327.22|324.82|327.36|324.96|327.36|324.96|327.22|324.82|0
1634024690000|2021-10-12 07:44:50|327.43|325.03|327.36|324.96|327.43|325.03|327.29|324.89|0
1634024700000|2021-10-12 07:45:00|326.94|324.54|326.79|324.39|327.08|324.68|326.79|324.39|0
1634024710000|2021-10-12 07:45:10|326.94|324.54|326.79|324.39|326.94|324.54|326.79|324.39|0
1634024720000|2021-10-12 07:45:20|326.94|324.54|326.79|324.39|326.94|324.54|326.79|324.39|0
1634024730000|2021-10-12 07:45:30|326.65|324.25|326.65|324.25|326.79|324.39|326.65|324.25|0
1634024740000|2021-10-12 07:45:40|326.86|324.46|326.72|324.32|326.86|324.46|326.65|324.25|0
1634024750000|2021-10-12 07:45:50|326.65|324.25|326.94|324.54|326.94|324.54|326.65|324.25|0
1634024760000|2021-10-12 07:46:00|327.22|324.82|327.51|325.11|327.65|325.25|327.22|324.82|0
1634024770000|2021-10-12 07:46:10|327.36|324.96|327.79|325.39|327.79|325.39|327.36|324.96|0
1634024780000|2021-10-12 07:46:20|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1634024790000|2021-10-12 07:46:30|328.08|325.68|328.22|325.82|328.22|325.82|328.08|325.68|0
1634024820000|2021-10-12 07:47:00|328.5|326.1|328.79|326.39|328.93|326.53|328.5|326.1|0
1634024830000|2021-10-12 07:47:10|328.65|326.25|328.22|325.82|328.79|326.39|328.22|325.82|0
1634024840000|2021-10-12 07:47:20|328.08|325.68|328.29|325.89|328.29|325.89|328.08|325.68|0
1634024850000|2021-10-12 07:47:30|328.36|325.96|328.36|325.96|328.5|326.1|328.36|325.96|0
1634024860000|2021-10-12 07:47:40|328.22|325.82|328.79|326.39|328.79|326.39|328.22|325.82|0
1634024870000|2021-10-12 07:47:50|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1634024880000|2021-10-12 07:48:00|329.36|326.96|328.65|326.25|329.36|326.96|328.65|326.25|0
1634024890000|2021-10-12 07:48:10|328.5|326.1|328.65|326.25|328.65|326.25|328.5|326.1|0
1634024900000|2021-10-12 07:48:20|328.79|326.39|328.79|326.39|329.07|326.67|328.65|326.25|0
1634024910000|2021-10-12 07:48:30|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1634024920000|2021-10-12 07:48:40|328.79|326.39|328.79|326.39|328.79|326.39|328.65|326.25|0
1634024930000|2021-10-12 07:48:50|328.65|326.25|329.07|326.67|329.07|326.67|328.65|326.25|0
1634024940000|2021-10-12 07:49:00|328.79|326.39|328.79|326.39|328.93|326.53|328.79|326.39|0
1634024950000|2021-10-12 07:49:10|328.93|326.53|328.79|326.39|328.93|326.53|328.79|326.39|0
1634024960000|2021-10-12 07:49:20|328.93|326.53|328.93|326.53|329.07|326.67|328.93|326.53|0
1634024970000|2021-10-12 07:49:30|329|326.6|329.07|326.67|329.07|326.67|329|326.6|0
1634024980000|2021-10-12 07:49:40|329.36|326.96|329.22|326.82|329.5|327.1|329.22|326.82|0
1634024990000|2021-10-12 07:49:50|329.36|326.96|329.07|326.67|329.36|326.96|329.07|326.67|0
1634025000000|2021-10-12 07:50:00|328.93|326.53|329.36|326.96|329.5|327.1|328.93|326.53|0
1634025010000|2021-10-12 07:50:10|329.5|327.1|329.36|326.96|329.5|327.1|329.36|326.96|0
1634025020000|2021-10-12 07:50:20|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1634025030000|2021-10-12 07:50:30|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1634025040000|2021-10-12 07:50:40|329.29|326.89|329.36|326.96|329.36|326.96|329.28|326.88|0
1634025050000|2021-10-12 07:50:50|329.14|326.74|328.93|326.53|329.14|326.74|328.93|326.53|0
1634025060000|2021-10-12 07:51:00|329|326.6|329.07|326.67|329.14|326.74|329|326.6|0
1634025070000|2021-10-12 07:51:10|329.14|326.74|328.93|326.53|329.14|326.74|328.93|326.53|0
1634025080000|2021-10-12 07:51:20|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1634025090000|2021-10-12 07:51:30|328.93|326.53|328.79|326.39|328.93|326.53|328.79|326.39|0
1634025100000|2021-10-12 07:51:40|328.64|326.24|328.64|326.24|328.79|326.39|328.64|326.24|0
1634025110000|2021-10-12 07:51:50|328.71|326.31|328.71|326.31|328.79|326.39|328.71|326.31|0
1634025120000|2021-10-12 07:52:00|328.64|326.24|328.5|326.1|328.64|326.24|328.5|326.1|0
1634025140000|2021-10-12 07:52:20|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1634025150000|2021-10-12 07:52:30|328.22|325.82|328.22|325.82|328.22|325.82|328.22|325.82|0
1634025160000|2021-10-12 07:52:40|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1634025170000|2021-10-12 07:52:50|328.22|325.82|328.14|325.74|328.22|325.82|328.14|325.74|0
1634025180000|2021-10-12 07:53:00|328.22|325.82|328.07|325.67|328.22|325.82|328.07|325.67|0
1634025190000|2021-10-12 07:53:10|328|325.6|328.36|325.96|328.36|325.96|328|325.6|0
1634025200000|2021-10-12 07:53:20|328.22|325.82|328.36|325.96|328.36|325.96|328.22|325.82|0
1634025210000|2021-10-12 07:53:30|328.5|326.1|328.79|326.39|328.79|326.39|328.5|326.1|0
1634025220000|2021-10-12 07:53:40|328.64|326.24|328.5|326.1|328.64|326.24|328.5|326.1|0
1634025230000|2021-10-12 07:53:50|328.64|326.24|328.5|326.1|328.64|326.24|328.5|326.1|0
1634025240000|2021-10-12 07:54:00|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1634025250000|2021-10-12 07:54:10|328.5|326.1|328.36|325.96|328.5|326.1|328.36|325.96|0
1634025260000|2021-10-12 07:54:20|328.43|326.03|328.64|326.24|328.64|326.24|328.36|325.96|0
1634025270000|2021-10-12 07:54:30|328.71|326.31|329.07|326.67|329.07|326.67|328.71|326.31|0
1634025280000|2021-10-12 07:54:40|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1634025290000|2021-10-12 07:54:50|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1634025300000|2021-10-12 07:55:00|329.21|326.81|329.64|327.24|329.64|327.24|329.21|326.81|0
1634025310000|2021-10-12 07:55:10|329.57|327.17|329.43|327.03|329.64|327.24|329.43|327.03|0
1634025320000|2021-10-12 07:55:20|329.36|326.96|329.36|326.96|329.36|326.96|329.21|326.81|0
1634025330000|2021-10-12 07:55:30|329.21|326.81|329.5|327.1|329.5|327.1|329.21|326.81|0
1634025340000|2021-10-12 07:55:40|329.64|327.24|329.5|327.1|329.64|327.24|329.5|327.1|0
1634025350000|2021-10-12 07:55:50|329.57|327.17|329.57|327.17|329.64|327.24|329.5|327.1|0
1634025360000|2021-10-12 07:56:00|329.5|327.1|329.07|326.67|329.5|327.1|329.07|326.67|0
1634025370000|2021-10-12 07:56:10|329.21|326.81|328.79|326.39|329.21|326.81|328.79|326.39|0
1634025380000|2021-10-12 07:56:20|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1634025390000|2021-10-12 07:56:30|328.57|326.17|328.5|326.1|328.64|326.24|328.5|326.1|0
1634025400000|2021-10-12 07:56:40|328.36|325.96|328.64|326.24|328.64|326.24|328.36|325.96|0
1634025410000|2021-10-12 07:56:50|328.5|326.1|328.5|326.1|328.57|326.17|328.5|326.1|0
1634025420000|2021-10-12 07:57:00|328.64|326.24|328.43|326.03|328.64|326.24|328.43|326.03|0
1634025430000|2021-10-12 07:57:10|327.93|325.53|328.07|325.67|328.07|325.67|327.93|325.53|0
1634025440000|2021-10-12 07:57:20|328.21|325.81|328.21|325.81|328.28|325.88|328.21|325.81|0
1634025450000|2021-10-12 07:57:30|327.93|325.53|327.93|325.53|327.93|325.53|327.79|325.39|0
1634025470000|2021-10-12 07:57:50|328.07|325.67|327.93|325.53|328.07|325.67|327.93|325.53|0
1634025480000|2021-10-12 07:58:00|328.07|325.67|328.28|325.88|328.28|325.88|328.07|325.67|0
1634025490000|2021-10-12 07:58:10|328.21|325.81|328.64|326.24|328.64|326.24|328.21|325.81|0
1634025500000|2021-10-12 07:58:20|328.5|326.1|328.36|325.96|328.64|326.24|328.36|325.96|0
1634025520000|2021-10-12 07:58:40|328.64|326.24|328.57|326.17|328.64|326.24|328.57|326.17|0
1634025530000|2021-10-12 07:58:50|328.5|326.1|328.42|326.02|328.5|326.1|328.42|326.02|0
1634025540000|2021-10-12 07:59:00|328.36|325.96|328.42|326.02|328.5|326.1|328.36|325.96|0
1634025550000|2021-10-12 07:59:10|328.5|326.1|328.5|326.1|328.5|326.1|328.36|325.96|0
1634025560000|2021-10-12 07:59:20|328.42|326.02|328.5|326.1|328.5|326.1|328.42|326.02|0
1634025580000|2021-10-12 07:59:40|328.42|326.02|328.21|325.81|328.42|326.02|328.21|325.81|0
1634025590000|2021-10-12 07:59:50|328.07|325.67|327.93|325.53|328.14|325.74|327.93|325.53|0
1634025600000|2021-10-12 08:00:00|328.07|325.67|328.21|325.81|328.21|325.81|328.07|325.67|0
1634025610000|2021-10-12 08:00:10|328.36|325.96|328.36|325.96|328.36|325.96|328.21|325.81|0
1634025620000|2021-10-12 08:00:20|328.21|325.81|328.21|325.81|328.36|325.96|328.21|325.81|0
1634025630000|2021-10-12 08:00:30|328.36|325.96|328.5|326.1|328.5|326.1|328.36|325.96|0
1634025640000|2021-10-12 08:00:40|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1634025650000|2021-10-12 08:00:50|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1634025660000|2021-10-12 08:01:00|328.64|326.24|328.5|326.1|328.64|326.24|328.5|326.1|0
1634025670000|2021-10-12 08:01:10|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1634025680000|2021-10-12 08:01:20|328.93|326.53|328.99|326.59|329.07|326.67|328.93|326.53|0
1634025690000|2021-10-12 08:01:30|329.07|326.67|329.07|326.67|329.07|326.67|328.93|326.53|0
1634025700000|2021-10-12 08:01:40|329.35|326.95|329.71|327.31|329.71|327.31|329.35|326.95|0
1634025710000|2021-10-12 08:01:50|330.21|327.81|329.93|327.53|330.21|327.81|329.93|327.53|0
1634025720000|2021-10-12 08:02:00|330.07|327.67|329.93|327.53|330.07|327.67|329.93|327.53|0
1634025730000|2021-10-12 08:02:10|329.78|327.38|329.78|327.38|329.78|327.38|329.78|327.38|0
1634025740000|2021-10-12 08:02:20|329.64|327.24|329.78|327.38|329.78|327.38|329.64|327.24|0
1634025750000|2021-10-12 08:02:30|329.64|327.24|329.5|327.1|329.64|327.24|329.5|327.1|0
1634025760000|2021-10-12 08:02:40|329.21|326.81|329.07|326.67|329.21|326.81|329.07|326.67|0
1634025770000|2021-10-12 08:02:50|328.93|326.53|328.93|326.53|329.07|326.67|328.93|326.53|0
1634025780000|2021-10-12 08:03:00|328.64|326.24|328.35|325.95|328.64|326.24|328.35|325.95|0
1634025790000|2021-10-12 08:03:10|328.21|325.81|328.21|325.81|328.21|325.81|328.07|325.67|0
1634025800000|2021-10-12 08:03:20|328.14|325.74|328.21|325.81|328.21|325.81|328.14|325.74|0
1634025810000|2021-10-12 08:03:30|328.07|325.67|328.21|325.81|328.21|325.81|328.07|325.67|0
1634025820000|2021-10-12 08:03:40|328.07|325.67|328.21|325.81|328.21|325.81|328.07|325.67|0
1634025830000|2021-10-12 08:03:50|328.5|326.1|328.78|326.38|328.78|326.38|328.5|326.1|0
1634025840000|2021-10-12 08:04:00|328.93|326.53|328.93|326.53|329.21|326.81|328.93|326.53|0
1634025850000|2021-10-12 08:04:10|328.78|326.38|328.5|326.1|328.78|326.38|328.5|326.1|0
1634025860000|2021-10-12 08:04:20|328.42|326.02|328.42|326.02|328.5|326.1|328.35|325.95|0
1634025870000|2021-10-12 08:04:30|328.35|325.95|328.5|326.1|328.5|326.1|328.35|325.95|0
1634025880000|2021-10-12 08:04:40|328.35|325.95|327.99|325.59|328.35|325.95|327.99|325.59|0
1634025890000|2021-10-12 08:04:50|327.93|325.53|327.85|325.45|327.93|325.53|327.85|325.45|0
1634025900000|2021-10-12 08:05:00|327.78|325.38|327.07|324.67|327.78|325.38|327.07|324.67|0
1634025910000|2021-10-12 08:05:10|327.21|324.81|327.21|324.81|327.36|324.96|327.21|324.81|0
1634025920000|2021-10-12 08:05:20|327.28|324.88|327.36|324.96|327.36|324.96|327.21|324.81|0
1634025930000|2021-10-12 08:05:30|327.5|325.1|327.36|324.96|327.5|325.1|327.36|324.96|0
1634025940000|2021-10-12 08:05:40|327.21|324.81|327.21|324.81|327.21|324.81|327.07|324.67|0
1634025950000|2021-10-12 08:05:50|327.07|324.67|327.21|324.81|327.21|324.81|327.07|324.67|0
1634025960000|2021-10-12 08:06:00|327.36|324.96|327.21|324.81|327.36|324.96|327.21|324.81|0
1634025970000|2021-10-12 08:06:10|327.28|324.88|327.78|325.38|327.78|325.38|327.28|324.88|0
1634025980000|2021-10-12 08:06:20|327.71|325.31|328.07|325.67|328.07|325.67|327.71|325.31|0
1634025990000|2021-10-12 08:06:30|327.99|325.59|328.07|325.67|328.07|325.67|327.99|325.59|0
1634026000000|2021-10-12 08:06:40|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1634026010000|2021-10-12 08:06:50|328.35|325.95|328.42|326.02|328.5|326.1|328.35|325.95|0
1634026020000|2021-10-12 08:07:00|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1634026030000|2021-10-12 08:07:10|328.14|325.74|328.21|325.81|328.35|325.95|328.07|325.67|0
1634026040000|2021-10-12 08:07:20|328.07|325.67|328.21|325.81|328.21|325.81|328.07|325.67|0
1634026050000|2021-10-12 08:07:30|328.35|325.95|328.21|325.81|328.35|325.95|328.21|325.81|0
1634026060000|2021-10-12 08:07:40|328.28|325.88|328.21|325.81|328.28|325.88|328.21|325.81|0
1634026070000|2021-10-12 08:07:50|328.64|326.24|328.78|326.38|328.78|326.38|328.5|326.1|0
1634026080000|2021-10-12 08:08:00|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1634026090000|2021-10-12 08:08:10|328.56|326.16|328.5|326.1|328.56|326.16|328.5|326.1|0
1634026100000|2021-10-12 08:08:20|328.64|326.24|328.35|325.95|328.64|326.24|328.35|325.95|0
1634026110000|2021-10-12 08:08:30|328.5|326.1|328.35|325.95|328.5|326.1|328.35|325.95|0
1634026120000|2021-10-12 08:08:40|328.21|325.81|328.35|325.95|328.35|325.95|328.21|325.81|0
1634026130000|2021-10-12 08:08:50|328.07|325.67|327.92|325.52|328.21|325.81|327.92|325.52|0
1634026140000|2021-10-12 08:09:00|328.07|325.67|327.71|325.31|328.07|325.67|327.64|325.24|0
1634026150000|2021-10-12 08:09:10|327.78|325.38|327.64|325.24|327.78|325.38|327.64|325.24|0
1634026160000|2021-10-12 08:09:20|327.35|324.95|327.35|324.95|327.5|325.1|327.35|324.95|0
1634026170000|2021-10-12 08:09:30|327.28|324.88|327.28|324.88|327.35|324.95|327.28|324.88|0
1634026180000|2021-10-12 08:09:40|327.35|324.95|327.64|325.24|327.64|325.24|327.35|324.95|0
1634026190000|2021-10-12 08:09:50|327.5|325.1|327.78|325.38|327.78|325.38|327.5|325.1|0
1634026200000|2021-10-12 08:10:00|327.71|325.31|328.21|325.81|328.21|325.81|327.71|325.31|0
1634026210000|2021-10-12 08:10:10|328.14|325.74|328.21|325.81|328.35|325.95|328.14|325.74|0
1634026220000|2021-10-12 08:10:20|328.07|325.67|327.92|325.52|328.07|325.67|327.92|325.52|0
1634026230000|2021-10-12 08:10:30|328.07|325.67|328.35|325.95|328.35|325.95|327.92|325.52|0
1634026240000|2021-10-12 08:10:40|328.56|326.16|328.49|326.09|328.56|326.16|328.49|326.09|0
1634026250000|2021-10-12 08:10:50|328.42|326.02|328.42|326.02|328.49|326.09|328.35|325.95|0
1634026260000|2021-10-12 08:11:00|328.35|325.95|328.07|325.67|328.35|325.95|328.07|325.67|0
1634026270000|2021-10-12 08:11:10|328.28|325.88|328.21|325.81|328.35|325.95|328.21|325.81|0
1634026280000|2021-10-12 08:11:20|328.07|325.67|328.07|325.67|328.07|325.67|327.92|325.52|0
1634026290000|2021-10-12 08:11:30|327.92|325.52|328.07|325.67|328.07|325.67|327.92|325.52|0
1634026300000|2021-10-12 08:11:40|328.13|325.73|328.13|325.73|328.13|325.73|328.13|325.73|0
1634026310000|2021-10-12 08:11:50|328.21|325.81|328.35|325.95|328.42|326.02|328.21|325.81|0
1634026320000|2021-10-12 08:12:00|328.49|326.09|328.21|325.81|328.49|326.09|328.21|325.81|0
1634026330000|2021-10-12 08:12:10|328.13|325.73|328.07|325.67|328.13|325.73|328.07|325.67|0
1634026340000|2021-10-12 08:12:20|328.35|325.95|328.13|325.73|328.35|325.95|328.13|325.73|0
1634026350000|2021-10-12 08:12:30|328.21|325.81|328.21|325.81|328.28|325.88|328.21|325.81|0
1634026360000|2021-10-12 08:12:40|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1634026370000|2021-10-12 08:12:50|328.21|325.81|328.35|325.95|328.49|326.09|328.21|325.81|0
1634026380000|2021-10-12 08:13:00|328.28|325.88|327.92|325.52|328.28|325.88|327.92|325.52|0
1634026390000|2021-10-12 08:13:10|327.5|325.1|327.28|324.88|327.5|325.1|327.28|324.88|0
1634026400000|2021-10-12 08:13:20|327.21|324.81|327.21|324.81|327.21|324.81|327.14|324.74|0
1634026410000|2021-10-12 08:13:30|327.14|324.74|326.78|324.38|327.14|324.74|326.78|324.38|0
1634026420000|2021-10-12 08:13:40|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1634026430000|2021-10-12 08:13:50|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1634026440000|2021-10-12 08:14:00|326.64|324.24|326.78|324.38|326.78|324.38|326.64|324.24|0
1634026450000|2021-10-12 08:14:10|326.93|324.53|326.78|324.38|326.93|324.53|326.64|324.24|0
1634026460000|2021-10-12 08:14:20|326.71|324.31|327.21|324.81|327.21|324.81|326.71|324.31|0
1634026470000|2021-10-12 08:14:30|327.28|324.88|327.28|324.88|327.35|324.95|327.28|324.88|0
1634026480000|2021-10-12 08:14:40|327.14|324.74|327.07|324.67|327.14|324.74|326.92|324.52|0
1634026490000|2021-10-12 08:14:50|327.14|324.74|327.21|324.81|327.21|324.81|327.14|324.74|0
1634026500000|2021-10-12 08:15:00|327.28|324.88|327.14|324.74|327.28|324.88|327.14|324.74|0
1634026510000|2021-10-12 08:15:10|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1634026520000|2021-10-12 08:15:20|327.28|324.88|327.35|324.95|327.35|324.95|327.07|324.67|0
1634026530000|2021-10-12 08:15:30|327.64|325.24|327.35|324.95|327.64|325.24|327.35|324.95|0
1634026540000|2021-10-12 08:15:40|327.21|324.81|327.35|324.95|327.35|324.95|327.21|324.81|0
1634026560000|2021-10-12 08:16:00|327.42|325.02|327.21|324.81|327.49|325.09|327.21|324.81|0
1634026570000|2021-10-12 08:16:10|327.35|324.95|327.21|324.81|327.35|324.95|327.21|324.81|0
1634026580000|2021-10-12 08:16:20|327.13|324.73|327.21|324.81|327.21|324.81|327.07|324.67|0
1634026590000|2021-10-12 08:16:30|326.92|324.52|327.07|324.67|327.07|324.67|326.92|324.52|0
1634026600000|2021-10-12 08:16:40|326.78|324.38|326.64|324.24|326.78|324.38|326.64|324.24|0
1634026610000|2021-10-12 08:16:50|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1634026620000|2021-10-12 08:17:00|326.64|324.24|326.64|324.24|326.64|324.24|326.5|324.1|0
1634026630000|2021-10-12 08:17:10|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1634026640000|2021-10-12 08:17:20|326.92|324.52|326.78|324.38|326.92|324.52|326.78|324.38|0
1634026650000|2021-10-12 08:17:30|326.85|324.45|326.78|324.38|326.85|324.45|326.78|324.38|0
1634026660000|2021-10-12 08:17:40|326.64|324.24|326.71|324.31|326.78|324.38|326.64|324.24|0
1634026670000|2021-10-12 08:17:50|326.78|324.38|326.78|324.38|326.78|324.38|326.64|324.24|0
1634026680000|2021-10-12 08:18:00|326.71|324.31|326.71|324.31|326.71|324.31|326.64|324.24|0
1634026690000|2021-10-12 08:18:10|326.64|324.24|326.5|324.1|326.64|324.24|326.42|324.02|0
1634026700000|2021-10-12 08:18:20|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1634026710000|2021-10-12 08:18:30|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1634026720000|2021-10-12 08:18:40|326.07|323.67|325.93|323.53|326.07|323.67|325.93|323.53|0
1634026730000|2021-10-12 08:18:50|326.07|323.67|325.85|323.45|326.07|323.67|325.85|323.45|0
1634026740000|2021-10-12 08:19:00|325.79|323.39|326.5|324.1|326.5|324.1|325.79|323.39|0
1634026750000|2021-10-12 08:19:10|326.35|323.95|326.35|323.95|326.5|324.1|326.35|323.95|0
1634026760000|2021-10-12 08:19:20|326.21|323.81|326.35|323.95|326.35|323.95|326.21|323.81|0
1634026770000|2021-10-12 08:19:30|326.28|323.88|326.35|323.95|326.35|323.95|326.28|323.88|0
1634026780000|2021-10-12 08:19:40|326.5|324.1|326.64|324.24|326.64|324.24|326.5|324.1|0
1634026790000|2021-10-12 08:19:50|326.78|324.38|326.56|324.16|326.78|324.38|326.56|324.16|0
1634026800000|2021-10-12 08:20:00|326.35|323.95|325.93|323.53|326.35|323.95|325.93|323.53|0
1634026810000|2021-10-12 08:20:10|326.07|323.67|326.21|323.81|326.21|323.81|326.07|323.67|0
1634026820000|2021-10-12 08:20:20|326.07|323.67|326.42|324.02|326.42|324.02|326.07|323.67|0
1634026830000|2021-10-12 08:20:30|326.5|324.1|327.06|324.66|327.06|324.66|326.5|324.1|0
1634026840000|2021-10-12 08:20:40|327.35|324.95|327.21|324.81|327.35|324.95|327.21|324.81|0
1634026850000|2021-10-12 08:20:50|327.49|325.09|327.35|324.95|327.49|325.09|327.35|324.95|0
1634026860000|2021-10-12 08:21:00|327.49|325.09|327.42|325.02|327.49|325.09|327.42|325.02|0
1634026870000|2021-10-12 08:21:10|327.35|324.95|327.63|325.23|327.63|325.23|327.35|324.95|0
1634026880000|2021-10-12 08:21:20|327.7|325.3|327.92|325.52|327.99|325.59|327.7|325.3|0
1634026900000|2021-10-12 08:21:40|327.78|325.38|328.06|325.66|328.06|325.66|327.78|325.38|0
1634026910000|2021-10-12 08:21:50|328.2|325.8|328.06|325.66|328.2|325.8|328.06|325.66|0
1634026920000|2021-10-12 08:22:00|328.2|325.8|328.35|325.95|328.49|326.09|328.2|325.8|0
1634026930000|2021-10-12 08:22:10|328.63|326.23|328.78|326.38|328.78|326.38|328.56|326.16|0
1634026940000|2021-10-12 08:22:20|328.84|326.44|328.63|326.23|328.84|326.44|328.63|326.23|0
1634026950000|2021-10-12 08:22:30|328.7|326.3|328.56|326.16|328.78|326.38|328.49|326.09|0
1634026960000|2021-10-12 08:22:40|328.63|326.23|328.49|326.09|328.63|326.23|328.49|326.09|0
1634026970000|2021-10-12 08:22:50|328.63|326.23|328.49|326.09|328.63|326.23|328.49|326.09|0
1634026980000|2021-10-12 08:23:00|328.35|325.95|328.77|326.37|328.77|326.37|328.35|325.95|0
1634026990000|2021-10-12 08:23:10|329.06|326.66|329.2|326.8|329.2|326.8|329.06|326.66|0
1634027000000|2021-10-12 08:23:20|329.35|326.95|329.49|327.09|329.49|327.09|329.35|326.95|0
1634027010000|2021-10-12 08:23:30|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1634027020000|2021-10-12 08:23:40|329.77|327.37|329.92|327.52|329.99|327.59|329.77|327.37|0
1634027030000|2021-10-12 08:23:50|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1634027040000|2021-10-12 08:24:00|329.92|327.52|330.27|327.87|330.27|327.87|329.92|327.52|0
1634027050000|2021-10-12 08:24:10|330.49|328.09|330.49|328.09|330.49|328.09|330.35|327.95|0
1634027060000|2021-10-12 08:24:20|330.35|327.95|330.35|327.95|330.35|327.95|330.2|327.8|0
1634027070000|2021-10-12 08:24:30|330.49|328.09|330.35|327.95|330.49|328.09|330.35|327.95|0
1634027080000|2021-10-12 08:24:40|330.2|327.8|330.35|327.95|330.35|327.95|330.2|327.8|0
1634027090000|2021-10-12 08:24:50|330.2|327.8|330.35|327.95|330.35|327.95|330.2|327.8|0
1634027100000|2021-10-12 08:25:00|330.2|327.8|330.35|327.95|330.35|327.95|330.2|327.8|0
1634027110000|2021-10-12 08:25:10|330.49|328.09|330.56|328.16|330.56|328.16|330.49|328.09|0
1634027120000|2021-10-12 08:25:20|330.63|328.23|331.35|328.95|331.35|328.95|330.63|328.23|0
1634027130000|2021-10-12 08:25:30|331.06|328.66|330.92|328.52|331.06|328.66|330.92|328.52|0
1634027140000|2021-10-12 08:25:40|330.78|328.38|330.2|327.8|330.78|328.38|330.2|327.8|0
1634027150000|2021-10-12 08:25:50|330.41|328.01|330.2|327.8|330.41|328.01|330.2|327.8|0
1634027160000|2021-10-12 08:26:00|330.35|327.95|330.06|327.66|330.35|327.95|330.06|327.66|0
1634027170000|2021-10-12 08:26:10|330.2|327.8|330.13|327.73|330.2|327.8|330.13|327.73|0
1634027180000|2021-10-12 08:26:20|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1634027190000|2021-10-12 08:26:30|330.06|327.66|330.06|327.66|330.06|327.66|329.92|327.52|0
1634027200000|2021-10-12 08:26:40|329.77|327.37|329.77|327.37|329.92|327.52|329.77|327.37|0
1634027210000|2021-10-12 08:26:50|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1634027220000|2021-10-12 08:27:00|329.99|327.59|329.92|327.52|329.99|327.59|329.92|327.52|0
1634027230000|2021-10-12 08:27:10|329.77|327.37|329.77|327.37|329.84|327.44|329.77|327.37|0
1634027240000|2021-10-12 08:27:20|329.63|327.23|329.77|327.37|329.77|327.37|329.63|327.23|0
1634027250000|2021-10-12 08:27:30|329.7|327.3|329.77|327.37|329.77|327.37|329.63|327.23|0
1634027260000|2021-10-12 08:27:40|329.49|327.09|329.63|327.23|329.63|327.23|329.49|327.09|0
1634027270000|2021-10-12 08:27:50|329.49|327.09|329.34|326.94|329.49|327.09|329.34|326.94|0
1634027280000|2021-10-12 08:28:00|329.2|326.8|329.06|326.66|329.2|326.8|329.06|326.66|0
1634027290000|2021-10-12 08:28:10|328.98|326.58|328.92|326.52|329.06|326.66|328.92|326.52|0
1634027300000|2021-10-12 08:28:20|328.98|326.58|329.06|326.66|329.06|326.66|328.98|326.58|0
1634027310000|2021-10-12 08:28:30|328.98|326.58|328.92|326.52|328.98|326.58|328.84|326.44|0
1634027320000|2021-10-12 08:28:40|328.98|326.58|328.92|326.52|328.98|326.58|328.77|326.37|0
1634027330000|2021-10-12 08:28:50|329.06|326.66|329.06|326.66|329.2|326.8|329.06|326.66|0
1634027340000|2021-10-12 08:29:00|329.2|326.8|329.06|326.66|329.2|326.8|329.06|326.66|0
1634027350000|2021-10-12 08:29:10|328.92|326.52|328.92|326.52|328.98|326.58|328.92|326.52|0
1634027360000|2021-10-12 08:29:20|329.2|326.8|329.27|326.87|329.34|326.94|329.2|326.8|0
1634027370000|2021-10-12 08:29:30|329.2|326.8|329.27|326.87|329.34|326.94|329.2|326.8|0
1634027380000|2021-10-12 08:29:40|329.49|327.09|329.92|327.52|329.92|327.52|329.49|327.09|0
1634027390000|2021-10-12 08:29:50|329.77|327.37|329.77|327.37|329.77|327.37|329.7|327.3|0
1634027400000|2021-10-12 08:30:00|329.92|327.52|329.63|327.23|329.98|327.58|329.63|327.23|0
1634027410000|2021-10-12 08:30:10|329.77|327.37|329.92|327.52|329.92|327.52|329.63|327.23|0
1634027420000|2021-10-12 08:30:20|329.84|327.44|329.92|327.52|329.92|327.52|329.84|327.44|0
1634027430000|2021-10-12 08:30:30|329.98|327.58|330.06|327.66|330.06|327.66|329.92|327.52|0
1634027440000|2021-10-12 08:30:40|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1634027450000|2021-10-12 08:30:50|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1634027460000|2021-10-12 08:31:00|330.13|327.73|329.91|327.51|330.2|327.8|329.91|327.51|0
1634027470000|2021-10-12 08:31:10|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1634027490000|2021-10-12 08:31:30|330.34|327.94|330.56|328.16|330.56|328.16|330.34|327.94|0
1634027500000|2021-10-12 08:31:40|330.49|328.09|330.34|327.94|330.49|328.09|330.34|327.94|0
1634027510000|2021-10-12 08:31:50|330.49|328.09|330.34|327.94|330.49|328.09|330.34|327.94|0
1634027520000|2021-10-12 08:32:00|330.49|328.09|330.41|328.01|330.49|328.09|330.41|328.01|0
1634027530000|2021-10-12 08:32:10|330.06|327.66|330.13|327.73|330.49|328.09|330.06|327.66|0
1634027540000|2021-10-12 08:32:20|329.91|327.51|330.13|327.73|330.13|327.73|329.91|327.51|0
1634027550000|2021-10-12 08:32:30|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1634027560000|2021-10-12 08:32:40|329.98|327.58|329.98|327.58|329.98|327.58|329.98|327.58|0
1634027570000|2021-10-12 08:32:50|330.06|327.66|329.77|327.37|330.06|327.66|329.77|327.37|0
1634027580000|2021-10-12 08:33:00|329.7|327.3|329.34|326.94|329.7|327.3|329.34|326.94|0
1634027590000|2021-10-12 08:33:10|329.2|326.8|329.34|326.94|329.34|326.94|329.2|326.8|0
1634027600000|2021-10-12 08:33:20|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634027610000|2021-10-12 08:33:30|329.34|326.94|329.63|327.23|329.63|327.23|329.34|326.94|0
1634027620000|2021-10-12 08:33:40|329.55|327.15|329.63|327.23|329.63|327.23|329.55|327.15|0
1634027630000|2021-10-12 08:33:50|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634027640000|2021-10-12 08:34:00|329.63|327.23|329.7|327.3|329.77|327.37|329.63|327.23|0
1634027650000|2021-10-12 08:34:10|329.77|327.37|329.77|327.37|329.84|327.44|329.77|327.37|0
1634027660000|2021-10-12 08:34:20|330.06|327.66|330.34|327.94|330.34|327.94|330.06|327.66|0
1634027670000|2021-10-12 08:34:30|330.49|328.09|330.49|328.09|330.49|328.09|330.34|327.94|0
1634027680000|2021-10-12 08:34:40|330.34|327.94|330.2|327.8|330.34|327.94|330.2|327.8|0
1634027690000|2021-10-12 08:34:50|330.13|327.73|329.91|327.51|330.2|327.8|329.91|327.51|0
1634027700000|2021-10-12 08:35:00|330.12|327.72|330.49|328.09|330.49|328.09|330.06|327.66|0
1634027710000|2021-10-12 08:35:10|330.34|327.94|330.63|328.23|330.63|328.23|330.34|327.94|0
1634027720000|2021-10-12 08:35:20|330.77|328.37|330.92|328.52|330.92|328.52|330.77|328.37|0
1634027730000|2021-10-12 08:35:30|330.77|328.37|330.63|328.23|330.77|328.37|330.63|328.23|0
1634027740000|2021-10-12 08:35:40|330.49|328.09|330.63|328.23|330.63|328.23|330.49|328.09|0
1634027750000|2021-10-12 08:35:50|330.55|328.15|330.34|327.94|330.55|328.15|330.34|327.94|0
1634027760000|2021-10-12 08:36:00|330.49|328.09|330.7|328.3|330.77|328.37|330.49|328.09|0
1634027770000|2021-10-12 08:36:10|330.77|328.37|330.84|328.44|330.84|328.44|330.77|328.37|0
1634027780000|2021-10-12 08:36:20|330.77|328.37|330.84|328.44|330.84|328.44|330.77|328.37|0
1634027790000|2021-10-12 08:36:30|330.77|328.37|331.06|328.66|331.06|328.66|330.77|328.37|0
1634027800000|2021-10-12 08:36:40|331.13|328.73|331.2|328.8|331.2|328.8|331.06|328.66|0
1634027810000|2021-10-12 08:36:50|331.34|328.94|331.63|329.23|331.63|329.23|331.34|328.94|0
1634027820000|2021-10-12 08:37:00|331.49|329.09|331.84|329.44|331.84|329.44|331.49|329.09|0
1634027830000|2021-10-12 08:37:10|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1634027840000|2021-10-12 08:37:20|331.34|328.94|331.2|328.8|331.34|328.94|331.2|328.8|0
1634027850000|2021-10-12 08:37:30|331.06|328.66|330.91|328.51|331.06|328.66|330.91|328.51|0
1634027860000|2021-10-12 08:37:40|330.63|328.23|330.48|328.08|330.63|328.23|330.48|328.08|0
1634027870000|2021-10-12 08:37:50|330.41|328.01|330.34|327.94|330.41|328.01|330.34|327.94|0
1634027880000|2021-10-12 08:38:00|330.48|328.08|330.84|328.44|330.91|328.51|330.48|328.08|0
1634027890000|2021-10-12 08:38:10|330.77|328.37|330.63|328.23|330.84|328.44|330.63|328.23|0
1634027900000|2021-10-12 08:38:20|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1634027910000|2021-10-12 08:38:30|330.63|328.23|330.77|328.37|330.77|328.37|330.63|328.23|0
1634027920000|2021-10-12 08:38:40|330.63|328.23|330.63|328.23|330.77|328.37|330.63|328.23|0
1634027930000|2021-10-12 08:38:50|330.7|328.3|330.91|328.51|330.91|328.51|330.63|328.23|0
1634027940000|2021-10-12 08:39:00|330.77|328.37|330.48|328.08|330.91|328.51|330.48|328.08|0
1634027950000|2021-10-12 08:39:10|330.34|327.94|330.41|328.01|330.41|328.01|330.34|327.94|0
1634027960000|2021-10-12 08:39:20|330.48|328.08|330.34|327.94|330.48|328.08|330.34|327.94|0
1634027970000|2021-10-12 08:39:30|330.7|328.3|330.63|328.23|330.77|328.37|330.63|328.23|0
1634027980000|2021-10-12 08:39:40|330.84|328.44|331.06|328.66|331.06|328.66|330.77|328.37|0
1634027990000|2021-10-12 08:39:50|330.91|328.51|331.06|328.66|331.06|328.66|330.91|328.51|0
1634028000000|2021-10-12 08:40:00|331.34|328.94|331.34|328.94|331.49|329.09|331.34|328.94|0
1634028010000|2021-10-12 08:40:10|331.2|328.8|331.34|328.94|331.34|328.94|331.2|328.8|0
1634028020000|2021-10-12 08:40:20|331.27|328.87|331.2|328.8|331.27|328.87|331.2|328.8|0
1634028030000|2021-10-12 08:40:30|331.27|328.87|331.2|328.8|331.27|328.87|331.2|328.8|0
1634028040000|2021-10-12 08:40:40|331.13|328.73|331.2|328.8|331.2|328.8|331.06|328.66|0
1634028050000|2021-10-12 08:40:50|331.06|328.66|331.63|329.23|331.63|329.23|331.06|328.66|0
1634028060000|2021-10-12 08:41:00|331.49|329.09|331.34|328.94|331.49|329.09|331.34|328.94|0
1634028070000|2021-10-12 08:41:10|331.49|329.09|331.63|329.23|331.63|329.23|331.49|329.09|0
1634028080000|2021-10-12 08:41:20|331.7|329.3|331.77|329.37|331.77|329.37|331.7|329.3|0
1634028100000|2021-10-12 08:41:40|331.63|329.23|331.77|329.37|331.77|329.37|331.63|329.23|0
1634028110000|2021-10-12 08:41:50|331.63|329.23|331.77|329.37|331.77|329.37|331.63|329.23|0
1634028120000|2021-10-12 08:42:00|331.92|329.52|331.63|329.23|331.92|329.52|331.63|329.23|0
1634028130000|2021-10-12 08:42:10|331.49|329.09|331.49|329.09|331.49|329.09|331.49|329.09|0
1634028140000|2021-10-12 08:42:20|331.63|329.23|331.63|329.23|331.63|329.23|331.49|329.09|0
1634028150000|2021-10-12 08:42:30|331.7|329.3|331.34|328.94|331.7|329.3|331.2|328.8|0
1634028160000|2021-10-12 08:42:40|331.2|328.8|331.2|328.8|331.2|328.8|331.2|328.8|0
1634028170000|2021-10-12 08:42:50|331.12|328.72|331.2|328.8|331.34|328.94|331.12|328.72|0
1634028180000|2021-10-12 08:43:00|331.12|328.72|331.06|328.66|331.12|328.72|331.06|328.66|0
1634028190000|2021-10-12 08:43:10|331.2|328.8|331.34|328.94|331.34|328.94|331.2|328.8|0
1634028200000|2021-10-12 08:43:20|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1634028210000|2021-10-12 08:43:30|331.34|328.94|331.2|328.8|331.34|328.94|331.2|328.8|0
1634028220000|2021-10-12 08:43:40|331.34|328.94|331.41|329.01|331.49|329.09|331.34|328.94|0
1634028230000|2021-10-12 08:43:50|331.49|329.09|331.63|329.23|331.63|329.23|331.34|328.94|0
1634028250000|2021-10-12 08:44:10|331.77|329.37|331.63|329.23|331.77|329.37|331.63|329.23|0
1634028260000|2021-10-12 08:44:20|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1634028280000|2021-10-12 08:44:40|331.41|329.01|331.48|329.08|331.48|329.08|331.41|329.01|0
1634028290000|2021-10-12 08:44:50|331.55|329.15|331.63|329.23|331.63|329.23|331.48|329.08|0
1634028300000|2021-10-12 08:45:00|331.55|329.15|331.63|329.23|331.77|329.37|331.55|329.15|0
1634028310000|2021-10-12 08:45:10|331.48|329.08|332.2|329.8|332.2|329.8|331.48|329.08|0
1634028320000|2021-10-12 08:45:20|332.49|330.09|332.63|330.23|332.78|330.38|332.49|330.09|0
1634028330000|2021-10-12 08:45:30|332.35|329.95|332.49|330.09|332.49|330.09|332.35|329.95|0
1634028340000|2021-10-12 08:45:40|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1634028350000|2021-10-12 08:45:50|332.49|330.09|332.78|330.38|332.78|330.38|332.49|330.09|0
1634028360000|2021-10-12 08:46:00|333.06|330.66|332.85|330.45|333.06|330.66|332.85|330.45|0
1634028370000|2021-10-12 08:46:10|333.35|330.95|333.64|331.24|333.64|331.24|333.35|330.95|0
1634028400000|2021-10-12 08:46:40|333.78|331.38|333.78|331.38|333.78|331.38|333.64|331.24|0
1634028410000|2021-10-12 08:46:50|333.64|331.24|333.64|331.24|333.64|331.24|333.64|331.24|0
1634028420000|2021-10-12 08:47:00|333.93|331.53|334.07|331.67|334.07|331.67|333.93|331.53|0
1634028430000|2021-10-12 08:47:10|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1634028440000|2021-10-12 08:47:20|334.36|331.96|333.93|331.53|334.36|331.96|333.93|331.53|0
1634028450000|2021-10-12 08:47:30|335.55|333.15|335.69|333.29|335.69|333.29|335.55|333.15|0
1634028460000|2021-10-12 08:47:40|335.55|333.15|335.26|332.86|335.55|333.15|335.26|332.86|0
1634028470000|2021-10-12 08:47:50|333.86|331.46|334.15|331.75|334.15|331.75|333.86|331.46|0
1634028480000|2021-10-12 08:48:00|332.61|330.21|332.9|330.5|332.9|330.5|332.61|330.21|0
1634028500000|2021-10-12 08:48:20|332.82|330.42|332.75|330.35|332.9|330.5|332.75|330.35|0
1634028510000|2021-10-12 08:48:30|332.61|330.21|332.82|330.42|332.9|330.5|332.61|330.21|0
1634028520000|2021-10-12 08:48:40|332.9|330.5|333.19|330.79|333.19|330.79|332.9|330.5|0
1634028530000|2021-10-12 08:48:50|333.04|330.64|333.04|330.64|333.11|330.71|333.04|330.64|0
1634028540000|2021-10-12 08:49:00|333.33|330.93|333.26|330.86|333.33|330.93|333.26|330.86|0
1634028550000|2021-10-12 08:49:10|333.33|330.93|333.19|330.79|333.33|330.93|333.19|330.79|0
1634028560000|2021-10-12 08:49:20|333.33|330.93|333.33|330.93|333.33|330.93|333.19|330.79|0
1634028570000|2021-10-12 08:49:30|333.26|330.86|333.47|331.07|333.76|331.36|333.26|330.86|0
1634028580000|2021-10-12 08:49:40|333.19|330.79|333.33|330.93|333.33|330.93|333.19|330.79|0
1634028590000|2021-10-12 08:49:50|333.19|330.79|333.33|330.93|333.33|330.93|333.19|330.79|0
1634028600000|2021-10-12 08:50:00|333.19|330.79|333.62|331.22|333.62|331.22|333.19|330.79|0
1634028610000|2021-10-12 08:50:10|333.47|331.07|333.47|331.07|333.54|331.14|333.47|331.07|0
1634028620000|2021-10-12 08:50:20|333.62|331.22|333.47|331.07|333.62|331.22|333.47|331.07|0
1634028630000|2021-10-12 08:50:30|333.62|331.22|333.91|331.51|333.91|331.51|333.62|331.22|0
1634028640000|2021-10-12 08:50:40|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1634028650000|2021-10-12 08:50:50|333.62|331.22|334.19|331.79|334.34|331.94|333.62|331.22|0
1634028660000|2021-10-12 08:51:00|334.34|331.94|334.48|332.08|334.48|332.08|334.34|331.94|0
1634028670000|2021-10-12 08:51:10|334.34|331.94|334.41|332.01|334.48|332.08|334.34|331.94|0
1634028680000|2021-10-12 08:51:20|334.48|332.08|334.63|332.23|334.63|332.23|334.48|332.08|0
1634028690000|2021-10-12 08:51:30|334.77|332.37|334.63|332.23|334.92|332.52|334.63|332.23|0
1634028700000|2021-10-12 08:51:40|334.48|332.08|334.19|331.79|334.48|332.08|334.19|331.79|0
1634028710000|2021-10-12 08:51:50|334.05|331.65|333.91|331.51|334.05|331.65|333.91|331.51|0
1634028720000|2021-10-12 08:52:00|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1634028730000|2021-10-12 08:52:10|333.91|331.51|333.76|331.36|333.91|331.51|333.76|331.36|0
1634028740000|2021-10-12 08:52:20|333.62|331.22|333.76|331.36|333.91|331.51|333.62|331.22|0
1634028750000|2021-10-12 08:52:30|333.91|331.51|333.62|331.22|333.91|331.51|333.62|331.22|0
1634028760000|2021-10-12 08:52:40|333.83|331.43|333.76|331.36|333.83|331.43|333.76|331.36|0
1634028770000|2021-10-12 08:52:50|333.62|331.22|333.76|331.36|333.76|331.36|333.62|331.22|0
1634028780000|2021-10-12 08:53:00|333.69|331.29|333.91|331.51|333.91|331.51|333.69|331.29|0
1634028790000|2021-10-12 08:53:10|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1634028800000|2021-10-12 08:53:20|333.47|331.07|333.62|331.22|333.62|331.22|333.47|331.07|0
1634028810000|2021-10-12 08:53:30|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1634028820000|2021-10-12 08:53:40|333.76|331.36|333.9|331.5|333.9|331.5|333.76|331.36|0
1634028830000|2021-10-12 08:53:50|333.83|331.43|333.47|331.07|333.83|331.43|333.47|331.07|0
1634028840000|2021-10-12 08:54:00|333.54|331.14|333.76|331.36|333.76|331.36|333.54|331.14|0
1634028850000|2021-10-12 08:54:10|333.62|331.22|333.76|331.36|333.76|331.36|333.62|331.22|0
1634028860000|2021-10-12 08:54:20|333.62|331.22|333.47|331.07|333.62|331.22|333.47|331.07|0
1634028870000|2021-10-12 08:54:30|333.4|331|333.47|331.07|333.47|331.07|333.33|330.93|0
1634028880000|2021-10-12 08:54:40|333.33|330.93|333.47|331.07|333.47|331.07|333.33|330.93|0
1634028910000|2021-10-12 08:55:10|333.62|331.22|333.76|331.36|333.9|331.5|333.62|331.22|0
1634028920000|2021-10-12 08:55:20|333.9|331.5|334.05|331.65|334.05|331.65|333.9|331.5|0
1634028930000|2021-10-12 08:55:30|333.97|331.57|334.05|331.65|334.05|331.65|333.97|331.57|0
1634028940000|2021-10-12 08:55:40|334.19|331.79|334.05|331.65|334.19|331.79|334.05|331.65|0
1634028950000|2021-10-12 08:55:50|334.19|331.79|334.34|331.94|334.34|331.94|334.19|331.79|0
1634028960000|2021-10-12 08:56:00|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1634028970000|2021-10-12 08:56:10|334.12|331.72|333.9|331.5|334.12|331.72|333.9|331.5|0
1634028980000|2021-10-12 08:56:20|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1634028990000|2021-10-12 08:56:30|333.62|331.22|333.47|331.07|333.62|331.22|333.47|331.07|0
1634029000000|2021-10-12 08:56:40|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1634029010000|2021-10-12 08:56:50|333.54|331.14|333.47|331.07|333.62|331.22|333.47|331.07|0
1634029020000|2021-10-12 08:57:00|333.4|331|333.4|331|333.47|331.07|333.4|331|0
1634029030000|2021-10-12 08:57:10|333.33|330.93|333.4|331|333.4|331|333.33|330.93|0
1634029040000|2021-10-12 08:57:20|333.47|331.07|333.47|331.07|333.62|331.22|333.47|331.07|0
1634029050000|2021-10-12 08:57:30|333.62|331.22|333.9|331.5|333.9|331.5|333.62|331.22|0
1634029060000|2021-10-12 08:57:40|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1634029070000|2021-10-12 08:57:50|334.12|331.72|333.97|331.57|334.12|331.72|333.97|331.57|0
1634029080000|2021-10-12 08:58:00|334.05|331.65|334.05|331.65|334.05|331.65|333.9|331.5|0
1634029090000|2021-10-12 08:58:10|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1634029100000|2021-10-12 08:58:20|334.05|331.65|333.9|331.5|334.05|331.65|333.9|331.5|0
1634029110000|2021-10-12 08:58:30|333.83|331.43|333.9|331.5|333.9|331.5|333.83|331.43|0
1634029120000|2021-10-12 08:58:40|333.83|331.43|333.9|331.5|333.9|331.5|333.83|331.43|0
1634029130000|2021-10-12 08:58:50|333.83|331.43|333.83|331.43|333.97|331.57|333.83|331.43|0
1634029140000|2021-10-12 08:59:00|333.9|331.5|334.05|331.65|334.05|331.65|333.9|331.5|0
1634029170000|2021-10-12 08:59:30|334.19|331.79|334.19|331.79|334.19|331.79|334.19|331.79|0
1634029180000|2021-10-12 08:59:40|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1634029190000|2021-10-12 08:59:50|333.97|331.57|334.05|331.65|334.05|331.65|333.97|331.57|0
1634029200000|2021-10-12 09:00:00|334.48|332.08|334.69|332.29|334.69|332.29|334.48|332.08|0
1634029210000|2021-10-12 09:00:10|334.62|332.22|334.48|332.08|334.62|332.22|334.4|332|0
1634029230000|2021-10-12 09:00:30|334.62|332.22|334.33|331.93|334.62|332.22|334.33|331.93|0
1634029240000|2021-10-12 09:00:40|334.19|331.79|334.48|332.08|334.48|332.08|334.19|331.79|0
1634029250000|2021-10-12 09:00:50|334.33|331.93|334.48|332.08|334.48|332.08|334.33|331.93|0
1634029260000|2021-10-12 09:01:00|334.55|332.15|334.55|332.15|334.62|332.22|334.55|332.15|0
1634029270000|2021-10-12 09:01:10|334.77|332.37|334.69|332.29|334.77|332.37|334.69|332.29|0
1634029280000|2021-10-12 09:01:20|334.77|332.37|334.62|332.22|334.77|332.37|334.62|332.22|0
1634029290000|2021-10-12 09:01:30|334.55|332.15|334.62|332.22|334.62|332.22|334.55|332.15|0
1634029300000|2021-10-12 09:01:40|334.77|332.37|334.62|332.22|334.77|332.37|334.62|332.22|0
1634029310000|2021-10-12 09:01:50|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1634029320000|2021-10-12 09:02:00|334.62|332.22|334.33|331.93|334.62|332.22|334.33|331.93|0
1634029330000|2021-10-12 09:02:10|334.19|331.79|334.33|331.93|334.33|331.93|334.19|331.79|0
1634029340000|2021-10-12 09:02:20|334.62|332.22|334.69|332.29|334.69|332.29|334.62|332.22|0
1634029350000|2021-10-12 09:02:30|334.62|332.22|334.77|332.37|334.77|332.37|334.62|332.22|0
1634029360000|2021-10-12 09:02:40|334.62|332.22|334.91|332.51|334.91|332.51|334.62|332.22|0
1634029370000|2021-10-12 09:02:50|334.77|332.37|334.91|332.51|334.91|332.51|334.77|332.37|0
1634029380000|2021-10-12 09:03:00|335.2|332.8|335.06|332.66|335.34|332.94|335.06|332.66|0
1634029390000|2021-10-12 09:03:10|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1634029400000|2021-10-12 09:03:20|334.77|332.37|334.62|332.22|334.77|332.37|334.62|332.22|0
1634029410000|2021-10-12 09:03:30|334.77|332.37|334.84|332.44|334.84|332.44|334.69|332.29|0
1634029420000|2021-10-12 09:03:40|334.77|332.37|334.62|332.22|334.77|332.37|334.62|332.22|0
1634029430000|2021-10-12 09:03:50|334.48|332.08|334.62|332.22|334.62|332.22|334.48|332.08|0
1634029440000|2021-10-12 09:04:00|334.77|332.37|334.91|332.51|334.91|332.51|334.77|332.37|0
1634029450000|2021-10-12 09:04:10|334.77|332.37|334.48|332.08|334.77|332.37|334.48|332.08|0
1634029460000|2021-10-12 09:04:20|334.62|332.22|334.91|332.51|334.91|332.51|334.62|332.22|0
1634029470000|2021-10-12 09:04:30|334.98|332.58|334.91|332.51|334.98|332.58|334.91|332.51|0
1634029480000|2021-10-12 09:04:40|335.05|332.65|335.2|332.8|335.2|332.8|335.05|332.65|0
1634029490000|2021-10-12 09:04:50|335.12|332.72|335.34|332.94|335.34|332.94|335.12|332.72|0
1634029500000|2021-10-12 09:05:00|335.63|333.23|335.49|333.09|335.63|333.23|335.49|333.09|0
1634029510000|2021-10-12 09:05:10|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1634029520000|2021-10-12 09:05:20|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1634029530000|2021-10-12 09:05:30|335.49|333.09|335.34|332.94|335.49|333.09|335.34|332.94|0
1634029540000|2021-10-12 09:05:40|335.49|333.09|335.63|333.23|335.78|333.38|335.49|333.09|0
1634029550000|2021-10-12 09:05:50|335.78|333.38|335.78|333.38|335.78|333.38|335.63|333.23|0
1634029560000|2021-10-12 09:06:00|336.07|333.67|336.07|333.67|336.07|333.67|335.85|333.45|0
1634029570000|2021-10-12 09:06:10|335.92|333.52|336.5|334.1|336.65|334.25|335.92|333.52|0
1634029580000|2021-10-12 09:06:20|336.36|333.96|336.93|334.53|336.93|334.53|336.36|333.96|0
1634029590000|2021-10-12 09:06:30|336.79|334.39|336.79|334.39|336.79|334.39|336.64|334.24|0
1634029600000|2021-10-12 09:06:40|336.64|334.24|336.93|334.53|336.93|334.53|336.64|334.24|0
1634029610000|2021-10-12 09:06:50|336.79|334.39|336.93|334.53|336.93|334.53|336.79|334.39|0
1634029620000|2021-10-12 09:07:00|337.08|334.68|337.08|334.68|337.08|334.68|336.93|334.53|0
1634029630000|2021-10-12 09:07:10|336.93|334.53|336.93|334.53|336.93|334.53|336.79|334.39|0
1634029660000|2021-10-12 09:07:40|336.79|334.39|336.93|334.53|336.93|334.53|336.79|334.39|0
1634029670000|2021-10-12 09:07:50|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1634029680000|2021-10-12 09:08:00|336.64|334.24|336.79|334.39|336.79|334.39|336.64|334.24|0
1634029690000|2021-10-12 09:08:10|336.64|334.24|336.5|334.1|336.64|334.24|336.5|334.1|0
1634029700000|2021-10-12 09:08:20|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1634029710000|2021-10-12 09:08:30|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1634029720000|2021-10-12 09:08:40|336.64|334.24|336.5|334.1|336.64|334.24|336.5|334.1|0
1634029730000|2021-10-12 09:08:50|336.35|333.95|336.21|333.81|336.35|333.95|336.07|333.67|0
1634029740000|2021-10-12 09:09:00|336.5|334.1|336.06|333.66|336.5|334.1|336.06|333.66|0
1634029750000|2021-10-12 09:09:10|336.21|333.81|336.21|333.81|336.35|333.95|336.21|333.81|0
1634029760000|2021-10-12 09:09:20|336.06|333.66|335.63|333.23|336.21|333.81|335.63|333.23|0
1634029770000|2021-10-12 09:09:30|335.78|333.38|335.63|333.23|335.78|333.38|335.63|333.23|0
1634029780000|2021-10-12 09:09:40|335.78|333.38|335.78|333.38|335.92|333.52|335.78|333.38|0
1634029790000|2021-10-12 09:09:50|335.49|333.09|335.34|332.94|335.49|333.09|335.34|332.94|0
1634029800000|2021-10-12 09:10:00|335.2|332.8|335.05|332.65|335.2|332.8|335.05|332.65|0
1634029810000|2021-10-12 09:10:10|335.2|332.8|335.05|332.65|335.2|332.8|335.05|332.65|0
1634029820000|2021-10-12 09:10:20|335.2|332.8|335.05|332.65|335.2|332.8|334.91|332.51|0
1634029830000|2021-10-12 09:10:30|334.91|332.51|335.34|332.94|335.34|332.94|334.91|332.51|0
1634029840000|2021-10-12 09:10:40|335.41|333.01|335.49|333.09|335.49|333.09|335.41|333.01|0
1634029850000|2021-10-12 09:10:50|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1634029860000|2021-10-12 09:11:00|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1634029870000|2021-10-12 09:11:10|335.05|332.65|335.05|332.65|335.2|332.8|335.05|332.65|0
1634029880000|2021-10-12 09:11:20|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1634029890000|2021-10-12 09:11:30|335.12|332.72|335.2|332.8|335.27|332.87|335.12|332.72|0
1634029900000|2021-10-12 09:11:40|335.12|332.72|334.76|332.36|335.12|332.72|334.76|332.36|0
1634029910000|2021-10-12 09:11:50|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1634029920000|2021-10-12 09:12:00|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1634029940000|2021-10-12 09:12:20|335.2|332.8|335.12|332.72|335.2|332.8|335.05|332.65|0
1634029950000|2021-10-12 09:12:30|335.05|332.65|335.2|332.8|335.2|332.8|335.05|332.65|0
1634029970000|2021-10-12 09:12:50|335.27|332.87|335.63|333.23|335.63|333.23|335.2|332.8|0
1634029980000|2021-10-12 09:13:00|335.48|333.08|335.48|333.08|335.55|333.15|335.48|333.08|0
1634029990000|2021-10-12 09:13:10|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1634030000000|2021-10-12 09:13:20|335.48|333.08|335.55|333.15|335.55|333.15|335.48|333.08|0
1634030010000|2021-10-12 09:13:30|335.2|332.8|335.48|333.08|335.48|333.08|335.2|332.8|0
1634030020000|2021-10-12 09:13:40|335.41|333.01|335.63|333.23|335.63|333.23|335.41|333.01|0
1634030030000|2021-10-12 09:13:50|335.55|333.15|335.63|333.23|335.63|333.23|335.55|333.15|0
1634030040000|2021-10-12 09:14:00|335.77|333.37|335.77|333.37|335.77|333.37|335.7|333.3|0
1634030050000|2021-10-12 09:14:10|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1634030060000|2021-10-12 09:14:20|336.06|333.66|336.21|333.81|336.21|333.81|336.06|333.66|0
1634030070000|2021-10-12 09:14:30|336.35|333.95|336.21|333.81|336.35|333.95|336.21|333.81|0
1634030080000|2021-10-12 09:14:40|336.13|333.73|336.21|333.81|336.21|333.81|336.13|333.73|0
1634030090000|2021-10-12 09:14:50|336.5|334.1|336.64|334.24|336.64|334.24|336.5|334.1|0
1634030100000|2021-10-12 09:15:00|336.79|334.39|336.79|334.39|336.79|334.39|336.64|334.24|0
1634030110000|2021-10-12 09:15:10|336.71|334.31|337.22|334.82|337.22|334.82|336.71|334.31|0
1634030120000|2021-10-12 09:15:20|338.09|335.69|338.09|335.69|338.09|335.69|338.09|335.69|0
1634030130000|2021-10-12 09:15:30|338.24|335.84|338.09|335.69|338.24|335.84|338.09|335.69|0
1634030140000|2021-10-12 09:15:40|338.67|336.27|338.67|336.27|338.67|336.27|338.53|336.13|0
1634030150000|2021-10-12 09:15:50|338.53|336.13|338.38|335.98|338.67|336.27|338.38|335.98|0
1634030160000|2021-10-12 09:16:00|338.24|335.84|338.53|336.13|338.53|336.13|338.24|335.84|0
1634030170000|2021-10-12 09:16:10|338.45|336.05|338.38|335.98|338.45|336.05|338.38|335.98|0
1634030180000|2021-10-12 09:16:20|338.24|335.84|338.31|335.91|338.31|335.91|338.24|335.84|0
1634030190000|2021-10-12 09:16:30|338.38|335.98|338.38|335.98|338.38|335.98|338.24|335.84|0
1634030200000|2021-10-12 09:16:40|338.09|335.69|337.95|335.55|338.09|335.69|337.95|335.55|0
1634030210000|2021-10-12 09:16:50|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1634030220000|2021-10-12 09:17:00|338.24|335.84|337.95|335.55|338.31|335.91|337.95|335.55|0
1634030230000|2021-10-12 09:17:10|338.09|335.69|337.95|335.55|338.09|335.69|337.95|335.55|0
1634030240000|2021-10-12 09:17:20|338.09|335.69|338.24|335.84|338.24|335.84|338.09|335.69|0
1634030250000|2021-10-12 09:17:30|338.09|335.69|338.24|335.84|338.24|335.84|338.09|335.69|0
1634030260000|2021-10-12 09:17:40|338.16|335.76|338.09|335.69|338.24|335.84|338.09|335.69|0
1634030270000|2021-10-12 09:17:50|338.24|335.84|338.67|336.27|338.67|336.27|338.24|335.84|0
1634030280000|2021-10-12 09:18:00|338.53|336.13|338.53|336.13|338.67|336.27|338.38|335.98|0
1634030290000|2021-10-12 09:18:10|338.38|335.98|338.23|335.83|338.38|335.98|338.23|335.83|0
1634030300000|2021-10-12 09:18:20|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1634030310000|2021-10-12 09:18:30|338.45|336.05|338.53|336.13|338.67|336.27|338.45|336.05|0
1634030320000|2021-10-12 09:18:40|338.45|336.05|338.67|336.27|338.67|336.27|338.38|335.98|0
1634030330000|2021-10-12 09:18:50|338.53|336.13|338.96|336.56|338.96|336.56|338.53|336.13|0
1634030340000|2021-10-12 09:19:00|339.25|336.85|338.82|336.42|339.25|336.85|338.82|336.42|0
1634030350000|2021-10-12 09:19:10|339.03|336.63|338.96|336.56|339.03|336.63|338.82|336.42|0
1634030360000|2021-10-12 09:19:20|338.82|336.42|338.59|336.19|338.82|336.42|338.59|336.19|0
1634030370000|2021-10-12 09:19:30|338.82|336.42|338.59|336.19|338.82|336.42|338.59|336.19|0
1634030380000|2021-10-12 09:19:40|338.89|336.49|338.89|336.49|338.96|336.56|338.89|336.49|0
1634030390000|2021-10-12 09:19:50|338.82|336.42|338.52|336.12|338.82|336.42|338.52|336.12|0
1634030400000|2021-10-12 09:20:00|338.38|335.98|338.67|336.27|338.74|336.34|338.38|335.98|0
1634030410000|2021-10-12 09:20:10|338.74|336.34|338.82|336.42|338.82|336.42|338.74|336.34|0
1634030420000|2021-10-12 09:20:20|338.67|336.27|338.52|336.12|338.67|336.27|338.52|336.12|0
1634030430000|2021-10-12 09:20:30|338.38|335.98|338.23|335.83|338.38|335.98|338.23|335.83|0
1634030440000|2021-10-12 09:20:40|338.3|335.9|338.38|335.98|338.45|336.05|338.3|335.9|0
1634030450000|2021-10-12 09:20:50|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1634030460000|2021-10-12 09:21:00|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1634030470000|2021-10-12 09:21:10|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1634030480000|2021-10-12 09:21:20|338.67|336.27|338.52|336.12|338.67|336.27|338.52|336.12|0
1634030490000|2021-10-12 09:21:30|338.59|336.19|338.38|335.98|338.59|336.19|338.38|335.98|0
1634030500000|2021-10-12 09:21:40|338.3|335.9|338.38|335.98|338.38|335.98|338.23|335.83|0
1634030510000|2021-10-12 09:21:50|338.3|335.9|338.23|335.83|338.3|335.9|338.23|335.83|0
1634030520000|2021-10-12 09:22:00|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1634030530000|2021-10-12 09:22:10|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1634030540000|2021-10-12 09:22:20|338.59|336.19|338.67|336.27|338.67|336.27|338.59|336.19|0
1634030550000|2021-10-12 09:22:30|338.52|336.12|338.59|336.19|338.59|336.19|338.52|336.12|0
1634030560000|2021-10-12 09:22:40|338.52|336.12|338.38|335.98|338.67|336.27|338.38|335.98|0
1634030570000|2021-10-12 09:22:50|338.45|336.05|338.52|336.12|338.52|336.12|338.38|335.98|0
1634030590000|2021-10-12 09:23:10|338.67|336.27|338.96|336.56|339.1|336.7|338.52|336.12|0
1634030600000|2021-10-12 09:23:20|338.81|336.41|338.74|336.34|338.81|336.41|338.67|336.27|0
1634030610000|2021-10-12 09:23:30|338.67|336.27|338.23|335.83|338.67|336.27|338.23|335.83|0
1634030620000|2021-10-12 09:23:40|338.38|335.98|338.45|336.05|338.45|336.05|338.38|335.98|0
1634030630000|2021-10-12 09:23:50|338.52|336.12|338.52|336.12|338.59|336.19|338.52|336.12|0
1634030640000|2021-10-12 09:24:00|338.38|335.98|338.23|335.83|338.38|335.98|338.23|335.83|0
1634030650000|2021-10-12 09:24:10|338.3|335.9|338.38|335.98|338.38|335.98|338.23|335.83|0
1634030660000|2021-10-12 09:24:20|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1634030670000|2021-10-12 09:24:30|338.23|335.83|338.23|335.83|338.3|335.9|338.23|335.83|0
1634030680000|2021-10-12 09:24:40|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1634030690000|2021-10-12 09:24:50|338.3|335.9|338.23|335.83|338.52|336.12|338.23|335.83|0
1634030700000|2021-10-12 09:25:00|337.94|335.54|337.94|335.54|337.94|335.54|337.94|335.54|0
1634030720000|2021-10-12 09:25:20|338.09|335.69|338.09|335.69|338.09|335.69|337.94|335.54|0
1634030730000|2021-10-12 09:25:30|337.94|335.54|338.38|335.98|338.38|335.98|337.94|335.54|0
1634030740000|2021-10-12 09:25:40|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1634030750000|2021-10-12 09:25:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1634030760000|2021-10-12 09:26:00|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1634030770000|2021-10-12 09:26:10|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1634030780000|2021-10-12 09:26:20|338.23|335.83|338.23|335.83|338.3|335.9|338.23|335.83|0
1634030790000|2021-10-12 09:26:30|338.09|335.69|338.16|335.76|338.23|335.83|338.09|335.69|0
1634030800000|2021-10-12 09:26:40|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1634030810000|2021-10-12 09:26:50|338.09|335.69|338.16|335.76|338.16|335.76|338.09|335.69|0
1634030820000|2021-10-12 09:27:00|338.01|335.61|338.09|335.69|338.09|335.69|338.01|335.61|0
1634030830000|2021-10-12 09:27:10|338.01|335.61|337.94|335.54|338.01|335.61|337.94|335.54|0
1634030840000|2021-10-12 09:27:20|337.87|335.47|337.94|335.54|337.94|335.54|337.8|335.4|0
1634030850000|2021-10-12 09:27:30|337.87|335.47|337.94|335.54|337.94|335.54|337.87|335.47|0
1634030860000|2021-10-12 09:27:40|338.01|335.61|338.01|335.61|338.09|335.69|338.01|335.61|0
1634030870000|2021-10-12 09:27:50|338.09|335.69|338.16|335.76|338.16|335.76|338.09|335.69|0
1634030880000|2021-10-12 09:28:00|338.09|335.69|338.23|335.83|338.23|335.83|338.09|335.69|0
1634030890000|2021-10-12 09:28:10|338.38|335.98|338.38|335.98|338.52|336.12|338.38|335.98|0
1634030900000|2021-10-12 09:28:20|338.52|336.12|338.38|335.98|338.52|336.12|338.38|335.98|0
1634030910000|2021-10-12 09:28:30|338.3|335.9|338.38|335.98|338.38|335.98|338.3|335.9|0
1634030920000|2021-10-12 09:28:40|338.23|335.83|338.09|335.69|338.23|335.83|338.09|335.69|0
1634030930000|2021-10-12 09:28:50|338.23|335.83|338.09|335.69|338.23|335.83|338.09|335.69|0
1634030940000|2021-10-12 09:29:00|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1634030950000|2021-10-12 09:29:10|337.94|335.54|338.09|335.69|338.09|335.69|337.86|335.46|0
1634030960000|2021-10-12 09:29:20|338.01|335.61|338.15|335.75|338.16|335.76|338.01|335.61|0
1634030970000|2021-10-12 09:29:30|338.09|335.69|338.09|335.69|338.09|335.69|338.01|335.61|0
1634030980000|2021-10-12 09:29:40|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1634030990000|2021-10-12 09:29:50|337.94|335.54|338.01|335.61|338.09|335.69|337.94|335.54|0
1634031000000|2021-10-12 09:30:00|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1634031010000|2021-10-12 09:30:10|338.15|335.75|337.94|335.54|338.15|335.75|337.94|335.54|0
1634031020000|2021-10-12 09:30:20|337.79|335.39|337.79|335.39|337.79|335.39|337.79|335.39|0
1634031030000|2021-10-12 09:30:30|337.94|335.54|337.94|335.54|337.94|335.54|337.94|335.54|0
1634031040000|2021-10-12 09:30:40|337.79|335.39|337.79|335.39|337.79|335.39|337.72|335.32|0
1634031050000|2021-10-12 09:30:50|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1634031060000|2021-10-12 09:31:00|338.23|335.83|338.23|335.83|338.23|335.83|338.08|335.68|0
1634031070000|2021-10-12 09:31:10|338.08|335.68|338.23|335.83|338.23|335.83|338.08|335.68|0
1634031080000|2021-10-12 09:31:20|338.3|335.9|338.08|335.68|338.3|335.9|338.08|335.68|0
1634031090000|2021-10-12 09:31:30|337.94|335.54|338.08|335.68|338.08|335.68|337.94|335.54|0
1634031100000|2021-10-12 09:31:40|337.94|335.54|338.01|335.61|338.08|335.68|337.94|335.54|0
1634031110000|2021-10-12 09:31:50|337.94|335.54|338.08|335.68|338.08|335.68|337.94|335.54|0
1634031130000|2021-10-12 09:32:10|338.37|335.97|338.23|335.83|338.37|335.97|338.23|335.83|0
1634031140000|2021-10-12 09:32:20|338.08|335.68|338.01|335.61|338.23|335.83|338.01|335.61|0
1634031150000|2021-10-12 09:32:30|337.94|335.54|338.23|335.83|338.23|335.83|337.94|335.54|0
1634031160000|2021-10-12 09:32:40|338.37|335.97|338.44|336.04|338.44|336.04|338.37|335.97|0
1634031170000|2021-10-12 09:32:50|338.37|335.97|338.08|335.68|338.37|335.97|338.08|335.68|0
1634031180000|2021-10-12 09:33:00|338.23|335.83|337.86|335.46|338.23|335.83|337.86|335.46|0
1634031190000|2021-10-12 09:33:10|337.79|335.39|337.65|335.25|337.79|335.39|337.65|335.25|0
1634031200000|2021-10-12 09:33:20|337.36|334.96|337.5|335.1|337.5|335.1|337.36|334.96|0
1634031210000|2021-10-12 09:33:30|337.65|335.25|337.65|335.25|337.65|335.25|337.65|335.25|0
1634031220000|2021-10-12 09:33:40|337.5|335.1|337.65|335.25|337.65|335.25|337.5|335.1|0
1634031230000|2021-10-12 09:33:50|337.5|335.1|337.5|335.1|337.5|335.1|337.5|335.1|0
1634031240000|2021-10-12 09:34:00|337.79|335.39|337.79|335.39|337.79|335.39|337.79|335.39|0
1634031250000|2021-10-12 09:34:10|337.65|335.25|337.5|335.1|337.65|335.25|337.5|335.1|0
1634031260000|2021-10-12 09:34:20|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1634031270000|2021-10-12 09:34:30|337.36|334.96|337.5|335.1|337.5|335.1|337.36|334.96|0
1634031290000|2021-10-12 09:34:50|337.65|335.25|337.65|335.25|337.65|335.25|337.65|335.25|0
1634031300000|2021-10-12 09:35:00|337.72|335.32|337.79|335.39|337.79|335.39|337.72|335.32|0
1634031310000|2021-10-12 09:35:10|337.94|335.54|337.79|335.39|337.94|335.54|337.79|335.39|0
1634031320000|2021-10-12 09:35:20|337.5|335.1|337.5|335.1|337.5|335.1|337.5|335.1|0
1634031330000|2021-10-12 09:35:30|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1634031340000|2021-10-12 09:35:40|337.5|335.1|337.36|334.96|337.5|335.1|337.36|334.96|0
1634031350000|2021-10-12 09:35:50|337.5|335.1|337.21|334.81|337.5|335.1|337.21|334.81|0
1634031360000|2021-10-12 09:36:00|337.36|334.96|337.5|335.1|337.5|335.1|337.36|334.96|0
1634031380000|2021-10-12 09:36:20|337.43|335.03|337.5|335.1|337.5|335.1|337.43|335.03|0
1634031420000|2021-10-12 09:37:00|337.36|334.96|337.21|334.81|337.36|334.96|337.07|334.67|0
1634031430000|2021-10-12 09:37:10|337.36|334.96|337.21|334.81|337.36|334.96|337.21|334.81|0
1634031440000|2021-10-12 09:37:20|337.28|334.88|337.21|334.81|337.28|334.88|337.21|334.81|0
1634031450000|2021-10-12 09:37:30|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1634031460000|2021-10-12 09:37:40|336.78|334.38|336.92|334.52|336.92|334.52|336.78|334.38|0
1634031470000|2021-10-12 09:37:50|337.07|334.67|336.92|334.52|337.07|334.67|336.92|334.52|0
1634031490000|2021-10-12 09:38:10|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1634031500000|2021-10-12 09:38:20|336.92|334.52|336.78|334.38|336.92|334.52|336.78|334.38|0
1634031510000|2021-10-12 09:38:30|336.85|334.45|336.78|334.38|336.85|334.45|336.63|334.23|0
1634031520000|2021-10-12 09:38:40|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634031530000|2021-10-12 09:38:50|336.85|334.45|336.78|334.38|336.85|334.45|336.78|334.38|0
1634031550000|2021-10-12 09:39:10|336.7|334.3|336.78|334.38|336.78|334.38|336.63|334.23|0
1634031560000|2021-10-12 09:39:20|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1634031570000|2021-10-12 09:39:30|336.49|334.09|336.63|334.23|336.63|334.23|336.49|334.09|0
1634031580000|2021-10-12 09:39:40|336.49|334.09|336.63|334.23|336.63|334.23|336.49|334.09|0
1634031590000|2021-10-12 09:39:50|336.78|334.38|336.78|334.38|336.78|334.38|336.7|334.3|0
1634031620000|2021-10-12 09:40:20|336.63|334.23|336.56|334.16|336.63|334.23|336.56|334.16|0
1634031630000|2021-10-12 09:40:30|336.63|334.23|336.49|334.09|336.63|334.23|336.49|334.09|0
1634031650000|2021-10-12 09:40:50|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1634031660000|2021-10-12 09:41:00|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1634031670000|2021-10-12 09:41:10|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634031680000|2021-10-12 09:41:20|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1634031690000|2021-10-12 09:41:30|336.99|334.59|337.07|334.67|337.07|334.67|336.92|334.52|0
1634031700000|2021-10-12 09:41:40|337.21|334.81|337.36|334.96|337.36|334.96|337.13|334.73|0
1634031720000|2021-10-12 09:42:00|337.35|334.95|337.07|334.67|337.35|334.95|337.07|334.67|0
1634031740000|2021-10-12 09:42:20|337.06|334.66|336.92|334.52|337.21|334.81|336.92|334.52|0
1634031750000|2021-10-12 09:42:30|336.99|334.59|337.06|334.66|337.06|334.66|336.99|334.59|0
1634031760000|2021-10-12 09:42:40|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634031770000|2021-10-12 09:42:50|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1634031780000|2021-10-12 09:43:00|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1634031830000|2021-10-12 09:43:50|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634031840000|2021-10-12 09:44:00|336.77|334.37|336.84|334.44|336.84|334.44|336.77|334.37|0
1634031850000|2021-10-12 09:44:10|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634031860000|2021-10-12 09:44:20|336.84|334.44|336.92|334.52|336.92|334.52|336.84|334.44|0
1634031870000|2021-10-12 09:44:30|337.21|334.81|337.06|334.66|337.21|334.81|337.06|334.66|0
1634031880000|2021-10-12 09:44:40|336.92|334.52|336.77|334.37|336.92|334.52|336.77|334.37|0
1634031890000|2021-10-12 09:44:50|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634031910000|2021-10-12 09:45:10|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634031920000|2021-10-12 09:45:20|336.92|334.52|336.92|334.52|336.99|334.59|336.92|334.52|0
1634031950000|2021-10-12 09:45:50|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634031960000|2021-10-12 09:46:00|337.5|335.1|337.5|335.1|337.5|335.1|337.35|334.95|0
1634031970000|2021-10-12 09:46:10|337.35|334.95|337.21|334.81|337.35|334.95|337.21|334.81|0
1634031980000|2021-10-12 09:46:20|337.35|334.95|337.21|334.81|337.35|334.95|337.21|334.81|0
1634031990000|2021-10-12 09:46:30|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1634032000000|2021-10-12 09:46:40|337.21|334.81|337.35|334.95|337.35|334.95|337.21|334.81|0
1634032010000|2021-10-12 09:46:50|337.21|334.81|337.28|334.88|337.35|334.95|337.21|334.81|0
1634032020000|2021-10-12 09:47:00|337.21|334.81|337.21|334.81|337.35|334.95|337.21|334.81|0
1634032060000|2021-10-12 09:47:40|337.06|334.66|336.77|334.37|337.06|334.66|336.77|334.37|0
1634032070000|2021-10-12 09:47:50|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1634032080000|2021-10-12 09:48:00|336.7|334.3|336.63|334.23|336.7|334.3|336.63|334.23|0
1634032090000|2021-10-12 09:48:10|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1634032100000|2021-10-12 09:48:20|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1634032120000|2021-10-12 09:48:40|336.77|334.37|336.63|334.23|336.77|334.37|336.48|334.08|0
1634032130000|2021-10-12 09:48:50|336.48|334.08|336.63|334.23|336.63|334.23|336.48|334.08|0
1634032140000|2021-10-12 09:49:00|336.77|334.37|336.63|334.23|336.77|334.37|336.63|334.23|0
1634032150000|2021-10-12 09:49:10|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1634032160000|2021-10-12 09:49:20|336.92|334.52|336.77|334.37|336.92|334.52|336.77|334.37|0
1634032170000|2021-10-12 09:49:30|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634032210000|2021-10-12 09:50:10|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634032220000|2021-10-12 09:50:20|337.21|334.81|337.06|334.66|337.21|334.81|337.06|334.66|0
1634032230000|2021-10-12 09:50:30|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634032250000|2021-10-12 09:50:50|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1634032260000|2021-10-12 09:51:00|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634032270000|2021-10-12 09:51:10|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634032290000|2021-10-12 09:51:30|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634032300000|2021-10-12 09:51:40|336.92|334.52|336.92|334.52|336.92|334.52|336.92|334.52|0
1634032330000|2021-10-12 09:52:10|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1634032340000|2021-10-12 09:52:20|337.5|335.1|337.5|335.1|337.64|335.24|337.5|335.1|0
1634032360000|2021-10-12 09:52:40|337.64|335.24|337.5|335.1|337.64|335.24|337.5|335.1|0
1634032370000|2021-10-12 09:52:50|337.35|334.95|337.21|334.81|337.35|334.95|337.21|334.81|0
1634032380000|2021-10-12 09:53:00|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634032390000|2021-10-12 09:53:10|337.21|334.81|337.35|334.95|337.35|334.95|337.21|334.81|0
1634032400000|2021-10-12 09:53:20|337.21|334.81|337.35|334.95|337.5|335.1|337.21|334.81|0
1634032420000|2021-10-12 09:53:40|337.21|334.81|337.35|334.95|337.35|334.95|337.21|334.81|0
1634032440000|2021-10-12 09:54:00|337.5|335.1|337.5|335.1|337.5|335.1|337.42|335.02|0
1634032450000|2021-10-12 09:54:10|337.35|334.95|337.21|334.81|337.35|334.95|337.21|334.81|0
1634032460000|2021-10-12 09:54:20|336.92|334.52|337.35|334.95|337.35|334.95|336.92|334.52|0
1634032470000|2021-10-12 09:54:30|337.21|334.81|337.2|334.8|337.21|334.81|337.2|334.8|0
1634032480000|2021-10-12 09:54:40|337.27|334.87|337.2|334.8|337.27|334.87|337.2|334.8|0
1634032520000|2021-10-12 09:55:20|337.06|334.66|337.2|334.8|337.2|334.8|337.06|334.66|0
1634032540000|2021-10-12 09:55:40|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1634032560000|2021-10-12 09:56:00|337.2|334.8|337.2|334.8|337.2|334.8|337.06|334.66|0
1634032600000|2021-10-12 09:56:40|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1634032610000|2021-10-12 09:56:50|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1634032620000|2021-10-12 09:57:00|337.13|334.73|336.91|334.51|337.13|334.73|336.91|334.51|0
1634032640000|2021-10-12 09:57:20|337.06|334.66|336.91|334.51|337.06|334.66|336.91|334.51|0
1634032650000|2021-10-12 09:57:30|337.06|334.66|337.2|334.8|337.2|334.8|336.91|334.51|0
1634032700000|2021-10-12 09:58:20|337.35|334.95|337.2|334.8|337.35|334.95|337.2|334.8|0
1634032710000|2021-10-12 09:58:30|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1634032720000|2021-10-12 09:58:40|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1634032760000|2021-10-12 09:59:20|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634032770000|2021-10-12 09:59:30|336.91|334.51|336.77|334.37|336.91|334.51|336.77|334.37|0
1634032780000|2021-10-12 09:59:40|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1634032790000|2021-10-12 09:59:50|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634032800000|2021-10-12 10:00:00|336.91|334.51|337.2|334.8|337.2|334.8|336.91|334.51|0
1634032810000|2021-10-12 10:00:10|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1634032820000|2021-10-12 10:00:20|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1634032830000|2021-10-12 10:00:30|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1634032910000|2021-10-12 10:01:50|336.62|334.22|337.06|334.66|337.06|334.66|336.62|334.22|0
1634032930000|2021-10-12 10:02:10|337.13|334.73|337.2|334.8|337.2|334.8|337.13|334.73|0
1634032940000|2021-10-12 10:02:20|337.27|334.87|337.35|334.95|337.35|334.95|337.27|334.87|0
1634032960000|2021-10-12 10:02:40|337.64|335.24|337.64|335.24|337.64|335.24|337.64|335.24|0
1634032980000|2021-10-12 10:03:00|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1634032990000|2021-10-12 10:03:10|337.93|335.53|338.07|335.67|338.07|335.67|337.93|335.53|0
1634033000000|2021-10-12 10:03:20|338.36|335.96|338.51|336.11|338.51|336.11|338.36|335.96|0
1634033010000|2021-10-12 10:03:30|338.07|335.67|338.07|335.67|338.07|335.67|337.93|335.53|0
1634033020000|2021-10-12 10:03:40|338.22|335.82|338.22|335.82|338.22|335.82|338.22|335.82|0
1634033030000|2021-10-12 10:03:50|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1634033040000|2021-10-12 10:04:00|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1634033050000|2021-10-12 10:04:10|337.78|335.38|337.64|335.24|337.78|335.38|337.64|335.24|0
1634033070000|2021-10-12 10:04:30|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1634033090000|2021-10-12 10:04:50|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1634033110000|2021-10-12 10:05:10|337.64|335.24|337.64|335.24|337.64|335.24|337.49|335.09|0
1634033120000|2021-10-12 10:05:20|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1634033130000|2021-10-12 10:05:30|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1634033140000|2021-10-12 10:05:40|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1634033170000|2021-10-12 10:06:10|337.64|335.24|337.64|335.24|337.64|335.24|337.64|335.24|0
1634033200000|2021-10-12 10:06:40|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1634033250000|2021-10-12 10:07:30|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1634033260000|2021-10-12 10:07:40|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1634033270000|2021-10-12 10:07:50|337.56|335.16|337.63|335.23|337.63|335.23|337.56|335.16|0
1634033280000|2021-10-12 10:08:00|337.56|335.16|337.49|335.09|337.56|335.16|337.49|335.09|0
1634033300000|2021-10-12 10:08:20|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1634033310000|2021-10-12 10:08:30|337.27|334.87|337.05|334.65|337.27|334.87|337.05|334.65|0
1634033320000|2021-10-12 10:08:40|337.2|334.8|336.91|334.51|337.2|334.8|336.91|334.51|0
1634033330000|2021-10-12 10:08:50|336.76|334.36|336.62|334.22|336.76|334.36|336.62|334.22|0
1634033340000|2021-10-12 10:09:00|336.47|334.07|336.47|334.07|336.54|334.14|336.47|334.07|0
1634033350000|2021-10-12 10:09:10|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1634033360000|2021-10-12 10:09:20|336.47|334.07|336.33|333.93|336.47|334.07|336.33|333.93|0
1634033370000|2021-10-12 10:09:30|336.19|333.79|336.04|333.64|336.19|333.79|336.04|333.64|0
1634033380000|2021-10-12 10:09:40|335.9|333.5|336.19|333.79|336.19|333.79|335.9|333.5|0
1634033390000|2021-10-12 10:09:50|336.04|333.64|336.33|333.93|336.33|333.93|336.04|333.64|0
1634033400000|2021-10-12 10:10:00|336.25|333.85|336.04|333.64|336.25|333.85|336.04|333.64|0
1634033410000|2021-10-12 10:10:10|336.18|333.78|336.04|333.64|336.18|333.78|336.04|333.64|0
1634033420000|2021-10-12 10:10:20|336.18|333.78|335.9|333.5|336.18|333.78|335.9|333.5|0
1634033430000|2021-10-12 10:10:30|335.96|333.56|335.82|333.42|335.96|333.56|335.82|333.42|0
1634033440000|2021-10-12 10:10:40|335.9|333.5|335.9|333.5|335.9|333.5|335.82|333.42|0
1634033450000|2021-10-12 10:10:50|335.75|333.35|335.61|333.21|335.75|333.35|335.61|333.21|0
1634033460000|2021-10-12 10:11:00|335.53|333.13|335.61|333.21|335.61|333.21|335.53|333.13|0
1634033470000|2021-10-12 10:11:10|335.46|333.06|335.32|332.92|335.46|333.06|335.32|332.92|0
1634033480000|2021-10-12 10:11:20|335.17|332.77|335.32|332.92|335.32|332.92|335.17|332.77|0
1634033490000|2021-10-12 10:11:30|335.17|332.77|335.24|332.84|335.32|332.92|335.17|332.77|0
1634033500000|2021-10-12 10:11:40|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1634033510000|2021-10-12 10:11:50|335.17|332.77|335.03|332.63|335.17|332.77|335.03|332.63|0
1634033520000|2021-10-12 10:12:00|334.95|332.55|334.74|332.34|334.95|332.55|334.74|332.34|0
1634033530000|2021-10-12 10:12:10|334.88|332.48|335.03|332.63|335.03|332.63|334.88|332.48|0
1634033550000|2021-10-12 10:12:30|335.17|332.77|335.17|332.77|335.32|332.92|335.17|332.77|0
1634033570000|2021-10-12 10:12:50|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1634033580000|2021-10-12 10:13:00|335.46|333.06|335.39|332.99|335.46|333.06|335.39|332.99|0
1634033590000|2021-10-12 10:13:10|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1634033600000|2021-10-12 10:13:20|335.32|332.92|335.32|332.92|335.32|332.92|335.24|332.84|0
1634033610000|2021-10-12 10:13:30|335.17|332.77|335.32|332.92|335.32|332.92|335.17|332.77|0
1634033620000|2021-10-12 10:13:40|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1634033630000|2021-10-12 10:13:50|335.32|332.92|335.32|332.92|335.32|332.92|335.24|332.84|0
1634033650000|2021-10-12 10:14:10|335.24|332.84|335.38|332.98|335.38|332.98|335.24|332.84|0
1634033660000|2021-10-12 10:14:20|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1634033690000|2021-10-12 10:14:50|335.24|332.84|335.32|332.92|335.32|332.92|335.24|332.84|0
1634033710000|2021-10-12 10:15:10|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1634033720000|2021-10-12 10:15:20|335.89|333.49|336.04|333.64|336.04|333.64|335.89|333.49|0
1634033730000|2021-10-12 10:15:30|336.11|333.71|336.33|333.93|336.33|333.93|336.04|333.64|0
1634033740000|2021-10-12 10:15:40|336.4|334|336.18|333.78|336.4|334|336.18|333.78|0
1634033750000|2021-10-12 10:15:50|336.25|333.85|336.04|333.64|336.25|333.85|336.04|333.64|0
1634033760000|2021-10-12 10:16:00|336.18|333.78|336.04|333.64|336.18|333.78|336.04|333.64|0
1634033770000|2021-10-12 10:16:10|335.89|333.49|335.89|333.49|335.89|333.49|335.89|333.49|0
1634033780000|2021-10-12 10:16:20|335.96|333.56|335.89|333.49|335.96|333.56|335.89|333.49|0
1634033790000|2021-10-12 10:16:30|335.96|333.56|335.89|333.49|335.96|333.56|335.89|333.49|0
1634033800000|2021-10-12 10:16:40|335.96|333.56|335.89|333.49|335.96|333.56|335.89|333.49|0
1634033810000|2021-10-12 10:16:50|335.75|333.35|335.46|333.06|335.75|333.35|335.46|333.06|0
1634033820000|2021-10-12 10:17:00|335.31|332.91|335.31|332.91|335.46|333.06|335.31|332.91|0
1634033830000|2021-10-12 10:17:10|335.17|332.77|335.03|332.63|335.17|332.77|335.03|332.63|0
1634033840000|2021-10-12 10:17:20|334.88|332.48|334.74|332.34|334.88|332.48|334.74|332.34|0
1634033850000|2021-10-12 10:17:30|334.59|332.19|334.3|331.9|334.59|332.19|334.3|331.9|0
1634033860000|2021-10-12 10:17:40|334.16|331.76|334.45|332.05|334.45|332.05|334.16|331.76|0
1634033870000|2021-10-12 10:17:50|334.59|332.19|334.45|332.05|334.59|332.19|334.45|332.05|0
1634033880000|2021-10-12 10:18:00|334.59|332.19|334.45|332.05|334.59|332.19|334.45|332.05|0
1634033890000|2021-10-12 10:18:10|334.3|331.9|334.01|331.61|334.45|332.05|334.01|331.61|0
1634033900000|2021-10-12 10:18:20|333.87|331.47|333.94|331.54|333.94|331.54|333.73|331.33|0
1634033910000|2021-10-12 10:18:30|334.01|331.61|334.16|331.76|334.16|331.76|334.01|331.61|0
1634033920000|2021-10-12 10:18:40|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1634033930000|2021-10-12 10:18:50|334.08|331.68|334.01|331.61|334.16|331.76|334.01|331.61|0
1634033940000|2021-10-12 10:19:00|334.16|331.76|334.01|331.61|334.16|331.76|333.94|331.54|0
1634033950000|2021-10-12 10:19:10|333.94|331.54|334.01|331.61|334.01|331.61|333.94|331.54|0
1634033960000|2021-10-12 10:19:20|333.94|331.54|334.16|331.76|334.16|331.76|333.94|331.54|0
1634033970000|2021-10-12 10:19:30|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1634033980000|2021-10-12 10:19:40|334.16|331.76|334.08|331.68|334.16|331.76|334.01|331.61|0
1634033990000|2021-10-12 10:19:50|334.16|331.76|334.01|331.61|334.3|331.9|334.01|331.61|0
1634034000000|2021-10-12 10:20:00|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1634034010000|2021-10-12 10:20:10|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1634034020000|2021-10-12 10:20:20|334.16|331.76|333.73|331.33|334.16|331.76|333.73|331.33|0
1634034030000|2021-10-12 10:20:30|334.01|331.61|334.01|331.61|334.16|331.76|334.01|331.61|0
1634034040000|2021-10-12 10:20:40|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1634034050000|2021-10-12 10:20:50|334.01|331.61|334.16|331.76|334.16|331.76|334.01|331.61|0
1634034060000|2021-10-12 10:21:00|334.01|331.61|333.87|331.47|334.01|331.61|333.87|331.47|0
1634034070000|2021-10-12 10:21:10|334.16|331.76|334.08|331.68|334.16|331.76|334.08|331.68|0
1634034080000|2021-10-12 10:21:20|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1634034100000|2021-10-12 10:21:40|334.01|331.61|333.87|331.47|334.16|331.76|333.87|331.47|0
1634034110000|2021-10-12 10:21:50|333.94|331.54|334.01|331.61|334.01|331.61|333.94|331.54|0
1634034140000|2021-10-12 10:22:20|333.72|331.32|334.01|331.61|334.01|331.61|333.72|331.32|0
1634034160000|2021-10-12 10:22:40|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1634034170000|2021-10-12 10:22:50|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1634034180000|2021-10-12 10:23:00|334.01|331.61|334.08|331.68|334.08|331.68|334.01|331.61|0
1634034190000|2021-10-12 10:23:10|334.16|331.76|334.3|331.9|334.3|331.9|334.16|331.76|0
1634034220000|2021-10-12 10:23:40|334.37|331.97|334.3|331.9|334.37|331.97|334.3|331.9|0
1634034230000|2021-10-12 10:23:50|334.16|331.76|334.23|331.83|334.23|331.83|334.16|331.76|0
1634034240000|2021-10-12 10:24:00|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1634034250000|2021-10-12 10:24:10|334.23|331.83|334.3|331.9|334.3|331.9|334.23|331.83|0
1634034260000|2021-10-12 10:24:20|334.23|331.83|334.16|331.76|334.23|331.83|334.16|331.76|0
1634034270000|2021-10-12 10:24:30|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1634034280000|2021-10-12 10:24:40|334.16|331.76|334.01|331.61|334.23|331.83|334.01|331.61|0
1634034290000|2021-10-12 10:24:50|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1634034300000|2021-10-12 10:25:00|333.94|331.54|334.16|331.76|334.16|331.76|333.94|331.54|0
1634034320000|2021-10-12 10:25:20|334.23|331.83|334.3|331.9|334.3|331.9|334.23|331.83|0
1634034330000|2021-10-12 10:25:30|334.44|332.04|334.59|332.19|334.59|332.19|334.44|332.04|0
1634034340000|2021-10-12 10:25:40|334.73|332.33|335.17|332.77|335.17|332.77|334.73|332.33|0
1634034350000|2021-10-12 10:25:50|335.24|332.84|335.31|332.91|335.31|332.91|335.24|332.84|0
1634034360000|2021-10-12 10:26:00|335.67|333.27|335.31|332.91|335.67|333.27|335.31|332.91|0
1634034370000|2021-10-12 10:26:10|335.46|333.06|335.6|333.2|335.6|333.2|335.46|333.06|0
1634034380000|2021-10-12 10:26:20|335.52|333.12|335.17|332.77|335.52|333.12|335.17|332.77|0
1634034390000|2021-10-12 10:26:30|335.02|332.62|334.88|332.48|335.02|332.62|334.88|332.48|0
1634034400000|2021-10-12 10:26:40|334.73|332.33|334.59|332.19|334.73|332.33|334.59|332.19|0
1634034410000|2021-10-12 10:26:50|334.66|332.26|334.59|332.19|334.66|332.26|334.59|332.19|0
1634034420000|2021-10-12 10:27:00|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1634034430000|2021-10-12 10:27:10|334.59|332.19|334.73|332.33|334.73|332.33|334.59|332.19|0
1634034440000|2021-10-12 10:27:20|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1634034450000|2021-10-12 10:27:30|334.8|332.4|334.73|332.33|334.88|332.48|334.73|332.33|0
1634034460000|2021-10-12 10:27:40|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1634034470000|2021-10-12 10:27:50|334.73|332.33|334.66|332.26|334.73|332.33|334.66|332.26|0
1634034480000|2021-10-12 10:28:00|334.59|332.19|334.73|332.33|334.73|332.33|334.59|332.19|0
1634034490000|2021-10-12 10:28:10|334.88|332.48|334.73|332.33|334.88|332.48|334.73|332.33|0
1634034500000|2021-10-12 10:28:20|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1634034520000|2021-10-12 10:28:40|334.66|332.26|334.44|332.04|334.66|332.26|334.44|332.04|0
1634034530000|2021-10-12 10:28:50|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1634034540000|2021-10-12 10:29:00|334.44|332.04|334.44|332.04|334.59|332.19|334.44|332.04|0
1634034560000|2021-10-12 10:29:20|334.01|331.61|333.87|331.47|334.01|331.61|333.87|331.47|0
1634034570000|2021-10-12 10:29:30|334.59|332.19|334.59|332.19|334.59|332.19|334.44|332.04|0
1634034580000|2021-10-12 10:29:40|334.44|332.04|334.44|332.04|334.44|332.04|334.44|332.04|0
1634034590000|2021-10-12 10:29:50|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1634034600000|2021-10-12 10:30:00|334.88|332.48|334.73|332.33|334.88|332.48|334.73|332.33|0
1634034620000|2021-10-12 10:30:20|334.88|332.48|334.88|332.48|334.95|332.55|334.88|332.48|0
1634034640000|2021-10-12 10:30:40|334.73|332.33|334.59|332.19|334.73|332.33|334.59|332.19|0
1634034650000|2021-10-12 10:30:50|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1634034660000|2021-10-12 10:31:00|334.59|332.19|334.59|332.19|334.66|332.26|334.59|332.19|0
1634034670000|2021-10-12 10:31:10|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1634034680000|2021-10-12 10:31:20|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1634034690000|2021-10-12 10:31:30|334.73|332.33|334.8|332.4|334.88|332.48|334.73|332.33|0
1634034700000|2021-10-12 10:31:40|334.73|332.33|334.88|332.48|334.88|332.48|334.73|332.33|0
1634034710000|2021-10-12 10:31:50|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1634034720000|2021-10-12 10:32:00|334.59|332.19|334.8|332.4|334.88|332.48|334.59|332.19|0
1634034730000|2021-10-12 10:32:10|335.02|332.62|335.09|332.69|335.09|332.69|335.02|332.62|0
1634034740000|2021-10-12 10:32:20|334.94|332.54|335.02|332.62|335.02|332.62|334.87|332.47|0
1634034750000|2021-10-12 10:32:30|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1634034760000|2021-10-12 10:32:40|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1634034770000|2021-10-12 10:32:50|335.02|332.62|335.02|332.62|335.02|332.62|335.02|332.62|0
1634034780000|2021-10-12 10:33:00|334.94|332.54|334.73|332.33|334.94|332.54|334.66|332.26|0
1634034790000|2021-10-12 10:33:10|334.87|332.47|334.73|332.33|334.87|332.47|334.73|332.33|0
1634034800000|2021-10-12 10:33:20|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1634034810000|2021-10-12 10:33:30|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1634034820000|2021-10-12 10:33:40|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1634034830000|2021-10-12 10:33:50|334.51|332.11|334.44|332.04|334.59|332.19|334.44|332.04|0
1634034840000|2021-10-12 10:34:00|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1634034850000|2021-10-12 10:34:10|334.59|332.19|334.65|332.25|334.73|332.33|334.59|332.19|0
1634034860000|2021-10-12 10:34:20|334.59|332.19|334.59|332.19|334.59|332.19|334.44|332.04|0
1634034870000|2021-10-12 10:34:30|334.44|332.04|334.44|332.04|334.44|332.04|334.44|332.04|0
1634034880000|2021-10-12 10:34:40|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1634034910000|2021-10-12 10:35:10|334.65|332.25|334.73|332.33|334.73|332.33|334.65|332.25|0
1634034920000|2021-10-12 10:35:20|334.87|332.47|334.87|332.47|334.87|332.47|334.87|332.47|0
1634034930000|2021-10-12 10:35:30|335.02|332.62|335.16|332.76|335.16|332.76|335.02|332.62|0
1634034940000|2021-10-12 10:35:40|335.31|332.91|335.16|332.76|335.45|333.05|335.16|332.76|0
1634034950000|2021-10-12 10:35:50|335.23|332.83|335.45|333.05|335.45|333.05|335.16|332.76|0
1634034960000|2021-10-12 10:36:00|335.38|332.98|335.31|332.91|335.38|332.98|335.31|332.91|0
1634034970000|2021-10-12 10:36:10|335.38|332.98|335.31|332.91|335.38|332.98|335.16|332.76|0
1634034980000|2021-10-12 10:36:20|335.16|332.76|335.02|332.62|335.16|332.76|334.94|332.54|0
1634035000000|2021-10-12 10:36:40|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1634035010000|2021-10-12 10:36:50|335.16|332.76|335.16|332.76|335.16|332.76|335.09|332.69|0
1634035020000|2021-10-12 10:37:00|334.8|332.4|334.73|332.33|334.8|332.4|334.58|332.18|0
1634035030000|2021-10-12 10:37:10|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1634035040000|2021-10-12 10:37:20|334.73|332.33|334.87|332.47|334.87|332.47|334.73|332.33|0
1634035050000|2021-10-12 10:37:30|334.73|332.33|334.87|332.47|334.87|332.47|334.73|332.33|0
1634035060000|2021-10-12 10:37:40|334.73|332.33|334.87|332.47|334.87|332.47|334.73|332.33|0
1634035070000|2021-10-12 10:37:50|335.02|332.62|335.02|332.62|335.02|332.62|335.02|332.62|0
1634035080000|2021-10-12 10:38:00|335.09|332.69|335.16|332.76|335.16|332.76|335.09|332.69|0
1634035090000|2021-10-12 10:38:10|335.02|332.62|335.02|332.62|335.02|332.62|335.02|332.62|0
1634035100000|2021-10-12 10:38:20|335.09|332.69|335.16|332.76|335.16|332.76|335.09|332.69|0
1634035110000|2021-10-12 10:38:30|335.02|332.62|334.94|332.54|335.16|332.76|334.94|332.54|0
1634035120000|2021-10-12 10:38:40|335.02|332.62|335.16|332.76|335.16|332.76|334.94|332.54|0
1634035130000|2021-10-12 10:38:50|335.23|332.83|335.23|332.83|335.23|332.83|335.23|332.83|0
1634035140000|2021-10-12 10:39:00|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1634035150000|2021-10-12 10:39:10|335.31|332.91|335.16|332.76|335.31|332.91|335.16|332.76|0
1634035160000|2021-10-12 10:39:20|335.23|332.83|335.16|332.76|335.31|332.91|335.16|332.76|0
1634035170000|2021-10-12 10:39:30|335.02|332.62|335.09|332.69|335.09|332.69|335.02|332.62|0
1634035180000|2021-10-12 10:39:40|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1634035190000|2021-10-12 10:39:50|335.09|332.69|335.16|332.76|335.16|332.76|335.09|332.69|0
1634035200000|2021-10-12 10:40:00|335.02|332.62|335.02|332.62|335.02|332.62|335.02|332.62|0
1634035210000|2021-10-12 10:40:10|335.09|332.69|335.16|332.76|335.16|332.76|335.09|332.69|0
1634035220000|2021-10-12 10:40:20|335.02|332.62|335.02|332.62|335.02|332.62|335.02|332.62|0
1634035230000|2021-10-12 10:40:30|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1634035250000|2021-10-12 10:40:50|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1634035260000|2021-10-12 10:41:00|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1634035270000|2021-10-12 10:41:10|335.3|332.9|335.74|333.34|335.74|333.34|335.3|332.9|0
1634035280000|2021-10-12 10:41:20|335.81|333.41|335.88|333.48|335.88|333.48|335.74|333.34|0
1634035290000|2021-10-12 10:41:30|335.95|333.55|336.03|333.63|336.03|333.63|335.95|333.55|0
1634035300000|2021-10-12 10:41:40|335.95|333.55|335.88|333.48|335.95|333.55|335.88|333.48|0
1634035310000|2021-10-12 10:41:50|336.46|334.06|336.32|333.92|336.46|334.06|336.32|333.92|0
1634035320000|2021-10-12 10:42:00|336.46|334.06|336.61|334.21|336.61|334.21|336.46|334.06|0
1634035330000|2021-10-12 10:42:10|336.46|334.06|336.46|334.06|336.53|334.13|336.46|334.06|0
1634035340000|2021-10-12 10:42:20|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1634035350000|2021-10-12 10:42:30|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1634035360000|2021-10-12 10:42:40|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1634035380000|2021-10-12 10:43:00|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1634035390000|2021-10-12 10:43:10|336.61|334.21|336.61|334.21|336.68|334.28|336.61|334.21|0
1634035410000|2021-10-12 10:43:30|336.68|334.28|336.75|334.35|336.75|334.35|336.68|334.28|0
1634035420000|2021-10-12 10:43:40|336.68|334.28|336.61|334.21|336.68|334.28|336.61|334.21|0
1634035430000|2021-10-12 10:43:50|336.68|334.28|336.75|334.35|336.75|334.35|336.61|334.21|0
1634035440000|2021-10-12 10:44:00|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1634035450000|2021-10-12 10:44:10|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1634035460000|2021-10-12 10:44:20|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1634035470000|2021-10-12 10:44:30|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1634035480000|2021-10-12 10:44:40|336.39|333.99|336.17|333.77|336.39|333.99|336.17|333.77|0
1634035490000|2021-10-12 10:44:50|336.24|333.84|336.24|333.84|336.32|333.92|336.17|333.77|0
1634035500000|2021-10-12 10:45:00|336.17|333.77|336.17|333.77|336.17|333.77|336.17|333.77|0
1634035510000|2021-10-12 10:45:10|336.24|333.84|336.17|333.77|336.24|333.84|336.03|333.63|0
1634035520000|2021-10-12 10:45:20|336.32|333.92|336.17|333.77|336.32|333.92|336.17|333.77|0
1634035530000|2021-10-12 10:45:30|336.32|333.92|336.38|333.98|336.46|334.06|336.32|333.92|0
1634035540000|2021-10-12 10:45:40|336.46|334.06|336.32|333.92|336.46|334.06|336.32|333.92|0
1634035550000|2021-10-12 10:45:50|336.46|334.06|336.46|334.06|336.6|334.2|336.46|334.06|0
1634035560000|2021-10-12 10:46:00|336.67|334.27|336.75|334.35|336.75|334.35|336.67|334.27|0
1634035570000|2021-10-12 10:46:10|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1634035590000|2021-10-12 10:46:30|336.75|334.35|337.04|334.64|337.04|334.64|336.75|334.35|0
1634035600000|2021-10-12 10:46:40|336.89|334.49|336.89|334.49|337.04|334.64|336.89|334.49|0
1634035620000|2021-10-12 10:47:00|336.6|334.2|336.6|334.2|336.75|334.35|336.6|334.2|0
1634035630000|2021-10-12 10:47:10|336.67|334.27|336.6|334.2|336.75|334.35|336.6|334.2|0
1634035640000|2021-10-12 10:47:20|336.53|334.13|336.6|334.2|336.6|334.2|336.53|334.13|0
1634035660000|2021-10-12 10:47:40|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1634035670000|2021-10-12 10:47:50|336.67|334.27|336.6|334.2|336.67|334.27|336.6|334.2|0
1634035680000|2021-10-12 10:48:00|336.67|334.27|336.75|334.35|336.89|334.49|336.67|334.27|0
1634035690000|2021-10-12 10:48:10|336.89|334.49|336.75|334.35|336.89|334.49|336.75|334.35|0
1634035710000|2021-10-12 10:48:30|336.67|334.27|336.6|334.2|336.67|334.27|336.6|334.2|0
1634035720000|2021-10-12 10:48:40|336.53|334.13|336.67|334.27|336.67|334.27|336.53|334.13|0
1634035730000|2021-10-12 10:48:50|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1634035740000|2021-10-12 10:49:00|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1634035750000|2021-10-12 10:49:10|336.96|334.56|336.89|334.49|336.96|334.56|336.89|334.49|0
1634035760000|2021-10-12 10:49:20|336.82|334.42|336.75|334.35|336.82|334.42|336.75|334.35|0
1634035780000|2021-10-12 10:49:40|336.6|334.2|336.6|334.2|336.75|334.35|336.6|334.2|0
1634035790000|2021-10-12 10:49:50|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1634035800000|2021-10-12 10:50:00|336.89|334.49|336.75|334.35|336.89|334.49|336.75|334.35|0
1634035810000|2021-10-12 10:50:10|336.82|334.42|336.82|334.42|336.82|334.42|336.82|334.42|0
1634035820000|2021-10-12 10:50:20|336.89|334.49|337.33|334.93|337.33|334.93|336.89|334.49|0
1634035840000|2021-10-12 10:50:40|337.18|334.78|337.4|335|337.4|335|337.18|334.78|0
1634035850000|2021-10-12 10:50:50|337.33|334.93|337.18|334.78|337.33|334.93|337.18|334.78|0
1634035860000|2021-10-12 10:51:00|337.04|334.64|337.04|334.64|337.04|334.64|336.89|334.49|0
1634035870000|2021-10-12 10:51:10|337.18|334.78|337.04|334.64|337.18|334.78|337.04|334.64|0
1634035880000|2021-10-12 10:51:20|337.18|334.78|337.04|334.64|337.18|334.78|337.04|334.64|0
1634035890000|2021-10-12 10:51:30|337.18|334.78|337.18|334.78|337.33|334.93|337.18|334.78|0
1634035900000|2021-10-12 10:51:40|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1634035910000|2021-10-12 10:51:50|336.96|334.56|337.04|334.64|337.04|334.64|336.96|334.56|0
1634035920000|2021-10-12 10:52:00|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1634035930000|2021-10-12 10:52:10|337.11|334.71|336.96|334.56|337.18|334.78|336.96|334.56|0
1634035940000|2021-10-12 10:52:20|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1634035950000|2021-10-12 10:52:30|336.89|334.49|337.04|334.64|337.04|334.64|336.89|334.49|0
1634035960000|2021-10-12 10:52:40|336.96|334.56|337.18|334.78|337.18|334.78|336.96|334.56|0
1634035980000|2021-10-12 10:53:00|337.04|334.64|337.33|334.93|337.33|334.93|337.04|334.64|0
1634035990000|2021-10-12 10:53:10|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1634036000000|2021-10-12 10:53:20|337.04|334.64|337.04|334.64|337.11|334.71|337.04|334.64|0
1634036010000|2021-10-12 10:53:30|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1634036020000|2021-10-12 10:53:40|337.47|335.07|337.76|335.36|337.76|335.36|337.47|335.07|0
1634036030000|2021-10-12 10:53:50|338.2|335.8|338.05|335.65|338.2|335.8|338.05|335.65|0
1634036050000|2021-10-12 10:54:10|337.91|335.51|338.2|335.8|338.2|335.8|337.91|335.51|0
1634036060000|2021-10-12 10:54:20|338.34|335.94|338.49|336.09|338.49|336.09|338.34|335.94|0
1634036070000|2021-10-12 10:54:30|338.41|336.01|338.49|336.09|338.49|336.09|338.34|335.94|0
1634036080000|2021-10-12 10:54:40|338.63|336.23|338.41|336.01|338.63|336.23|338.41|336.01|0
1634036090000|2021-10-12 10:54:50|338.49|336.09|338.56|336.16|338.56|336.16|338.34|335.94|0
1634036100000|2021-10-12 10:55:00|338.34|335.94|338.2|335.8|338.34|335.94|338.2|335.8|0
1634036110000|2021-10-12 10:55:10|338.34|335.94|338.49|336.09|338.49|336.09|338.27|335.87|0
1634036120000|2021-10-12 10:55:20|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1634036130000|2021-10-12 10:55:30|338.2|335.8|338.34|335.94|338.34|335.94|338.2|335.8|0
1634036140000|2021-10-12 10:55:40|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1634036150000|2021-10-12 10:55:50|337.91|335.51|337.83|335.43|337.91|335.51|337.83|335.43|0
1634036160000|2021-10-12 10:56:00|337.76|335.36|338.05|335.65|338.05|335.65|337.76|335.36|0
1634036170000|2021-10-12 10:56:10|338.12|335.72|338.2|335.8|338.2|335.8|338.12|335.72|0
1634036180000|2021-10-12 10:56:20|338.12|335.72|338.05|335.65|338.2|335.8|338.05|335.65|0
1634036190000|2021-10-12 10:56:30|337.76|335.36|338.12|335.72|338.12|335.72|337.76|335.36|0
1634036200000|2021-10-12 10:56:40|338.05|335.65|338.41|336.01|338.41|336.01|338.05|335.65|0
1634036210000|2021-10-12 10:56:50|338.34|335.94|338.78|336.38|338.78|336.38|338.34|335.94|0
1634036220000|2021-10-12 10:57:00|338.92|336.52|338.78|336.38|338.92|336.52|338.78|336.38|0
1634036230000|2021-10-12 10:57:10|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1634036240000|2021-10-12 10:57:20|339.07|336.67|339.21|336.81|339.28|336.88|339.07|336.67|0
1634036250000|2021-10-12 10:57:30|339.14|336.74|339.65|337.25|339.65|337.25|339.14|336.74|0
1634036260000|2021-10-12 10:57:40|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1634036270000|2021-10-12 10:57:50|339.36|336.96|339.5|337.1|339.5|337.1|339.36|336.96|0
1634036280000|2021-10-12 10:58:00|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1634036290000|2021-10-12 10:58:10|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1634036300000|2021-10-12 10:58:20|339.65|337.25|339.5|337.1|339.65|337.25|339.5|337.1|0
1634036310000|2021-10-12 10:58:30|339.65|337.25|339.65|337.25|339.65|337.25|339.57|337.17|0
1634036320000|2021-10-12 10:58:40|339.57|337.17|339.79|337.39|339.79|337.39|339.57|337.17|0
1634036330000|2021-10-12 10:58:50|339.65|337.25|339.5|337.1|339.65|337.25|339.5|337.1|0
1634036340000|2021-10-12 10:59:00|339.65|337.25|339.65|337.25|339.79|337.39|339.65|337.25|0
1634036350000|2021-10-12 10:59:10|339.79|337.39|339.94|337.54|339.94|337.54|339.79|337.39|0
1634036370000|2021-10-12 10:59:30|339.79|337.39|339.21|336.81|339.79|337.39|339.21|336.81|0
1634036380000|2021-10-12 10:59:40|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1634036390000|2021-10-12 10:59:50|339.5|337.1|339.43|337.03|339.5|337.1|339.36|336.96|0
1634036400000|2021-10-12 11:00:00|339.57|337.17|339.65|337.25|339.65|337.25|339.5|337.1|0
1634036410000|2021-10-12 11:00:10|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1634036420000|2021-10-12 11:00:20|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1634036440000|2021-10-12 11:00:40|339.36|336.96|339.21|336.81|339.36|336.96|339.21|336.81|0
1634036450000|2021-10-12 11:00:50|339.36|336.96|339.5|337.1|339.5|337.1|339.36|336.96|0
1634036460000|2021-10-12 11:01:00|339.36|336.96|339.21|336.81|339.36|336.96|339.21|336.81|0
1634036470000|2021-10-12 11:01:10|339.36|336.96|339.21|336.81|339.36|336.96|339.13|336.73|0
1634036500000|2021-10-12 11:01:40|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1634036510000|2021-10-12 11:01:50|338.92|336.52|338.63|336.23|338.92|336.52|338.63|336.23|0
1634036520000|2021-10-12 11:02:00|338.77|336.37|338.7|336.3|338.77|336.37|338.63|336.23|0
1634036530000|2021-10-12 11:02:10|338.77|336.37|338.63|336.23|338.77|336.37|338.63|336.23|0
1634036540000|2021-10-12 11:02:20|338.77|336.37|338.77|336.37|338.77|336.37|338.7|336.3|0
1634036550000|2021-10-12 11:02:30|338.92|336.52|338.77|336.37|338.92|336.52|338.77|336.37|0
1634036580000|2021-10-12 11:03:00|338.63|336.23|338.63|336.23|338.77|336.37|338.63|336.23|0
1634036590000|2021-10-12 11:03:10|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1634036600000|2021-10-12 11:03:20|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1634036610000|2021-10-12 11:03:30|338.05|335.65|338.19|335.79|338.19|335.79|338.05|335.65|0
1634036620000|2021-10-12 11:03:40|338.12|335.72|338.19|335.79|338.19|335.79|338.12|335.72|0
1634036630000|2021-10-12 11:03:50|338.05|335.65|338.19|335.79|338.19|335.79|338.05|335.65|0
1634036650000|2021-10-12 11:04:10|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1634036660000|2021-10-12 11:04:20|338.19|335.79|338.05|335.65|338.19|335.79|338.05|335.65|0
1634036680000|2021-10-12 11:04:40|338.19|335.79|338.05|335.65|338.19|335.79|338.05|335.65|0
1634036690000|2021-10-12 11:04:50|337.97|335.57|338.05|335.65|338.05|335.65|337.9|335.5|0
1634036700000|2021-10-12 11:05:00|337.9|335.5|338.05|335.65|338.05|335.65|337.9|335.5|0
1634036710000|2021-10-12 11:05:10|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1634036720000|2021-10-12 11:05:20|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1634036730000|2021-10-12 11:05:30|337.9|335.5|337.76|335.36|337.9|335.5|337.76|335.36|0
1634036740000|2021-10-12 11:05:40|337.83|335.43|337.76|335.36|337.9|335.5|337.76|335.36|0
1634036750000|2021-10-12 11:05:50|337.9|335.5|337.76|335.36|337.9|335.5|337.76|335.36|0
1634036760000|2021-10-12 11:06:00|337.9|335.5|338.05|335.65|338.05|335.65|337.9|335.5|0
1634036770000|2021-10-12 11:06:10|338.19|335.79|338.34|335.94|338.34|335.94|338.19|335.79|0
1634036780000|2021-10-12 11:06:20|338.26|335.86|338.19|335.79|338.26|335.86|338.19|335.79|0
1634036800000|2021-10-12 11:06:40|338.26|335.86|338.34|335.94|338.34|335.94|338.26|335.86|0
1634036810000|2021-10-12 11:06:50|338.26|335.86|338.41|336.01|338.41|336.01|338.26|335.86|0
1634036820000|2021-10-12 11:07:00|338.34|335.94|338.48|336.08|338.48|336.08|338.34|335.94|0
1634036830000|2021-10-12 11:07:10|338.41|336.01|338.48|336.08|338.48|336.08|338.34|335.94|0
1634036840000|2021-10-12 11:07:20|338.41|336.01|338.34|335.94|338.41|336.01|338.34|335.94|0
1634036850000|2021-10-12 11:07:30|338.63|336.23|338.55|336.15|338.63|336.23|338.55|336.15|0
1634036860000|2021-10-12 11:07:40|338.63|336.23|339.06|336.66|339.06|336.66|338.63|336.23|0
1634036880000|2021-10-12 11:08:00|338.99|336.59|339.35|336.95|339.35|336.95|338.99|336.59|0
1634036890000|2021-10-12 11:08:10|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1634036900000|2021-10-12 11:08:20|339.06|336.66|339.21|336.81|339.21|336.81|339.06|336.66|0
1634036910000|2021-10-12 11:08:30|339.06|336.66|339.21|336.81|339.21|336.81|338.99|336.59|0
1634036920000|2021-10-12 11:08:40|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1634036930000|2021-10-12 11:08:50|339.28|336.88|339.21|336.81|339.28|336.88|339.21|336.81|0
1634036940000|2021-10-12 11:09:00|339.06|336.66|339.21|336.81|339.21|336.81|339.06|336.66|0
1634036950000|2021-10-12 11:09:10|339.06|336.66|339.21|336.81|339.21|336.81|339.06|336.66|0
1634036960000|2021-10-12 11:09:20|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1634036970000|2021-10-12 11:09:30|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1634036980000|2021-10-12 11:09:40|339.35|336.95|339.21|336.81|339.35|336.95|339.21|336.81|0
1634036990000|2021-10-12 11:09:50|339.06|336.66|339.13|336.73|339.13|336.73|339.06|336.66|0
1634037000000|2021-10-12 11:10:00|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1634037010000|2021-10-12 11:10:10|339.21|336.81|339.5|337.1|339.5|337.1|339.21|336.81|0
1634037020000|2021-10-12 11:10:20|339.35|336.95|339.5|337.1|339.64|337.24|339.35|336.95|0
1634037030000|2021-10-12 11:10:30|339.35|336.95|339.5|337.1|339.5|337.1|339.35|336.95|0
1634037040000|2021-10-12 11:10:40|339.64|337.24|339.5|337.1|339.64|337.24|339.5|337.1|0
1634037050000|2021-10-12 11:10:50|339.42|337.02|339.5|337.1|339.5|337.1|339.42|337.02|0
1634037060000|2021-10-12 11:11:00|339.42|337.02|339.35|336.95|339.42|337.02|339.35|336.95|0
1634037070000|2021-10-12 11:11:10|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1634037080000|2021-10-12 11:11:20|339.06|336.66|338.92|336.52|339.06|336.66|338.92|336.52|0
1634037090000|2021-10-12 11:11:30|338.84|336.44|338.84|336.44|338.84|336.44|338.84|336.44|0
1634037100000|2021-10-12 11:11:40|338.77|336.37|338.62|336.22|338.77|336.37|338.62|336.22|0
1634037110000|2021-10-12 11:11:50|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1634037120000|2021-10-12 11:12:00|338.84|336.44|338.62|336.22|338.84|336.44|338.62|336.22|0
1634037130000|2021-10-12 11:12:10|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1634037140000|2021-10-12 11:12:20|338.69|336.29|338.92|336.52|338.92|336.52|338.69|336.29|0
1634037160000|2021-10-12 11:12:40|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1634037170000|2021-10-12 11:12:50|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1634037180000|2021-10-12 11:13:00|339.06|336.66|338.77|336.37|339.06|336.66|338.77|336.37|0
1634037190000|2021-10-12 11:13:10|338.84|336.44|338.77|336.37|338.84|336.44|338.77|336.37|0
1634037200000|2021-10-12 11:13:20|338.91|336.51|339.06|336.66|339.06|336.66|338.91|336.51|0
1634037220000|2021-10-12 11:13:40|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1634037230000|2021-10-12 11:13:50|339.06|336.66|338.91|336.51|339.06|336.66|338.91|336.51|0
1634037240000|2021-10-12 11:14:00|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1634037250000|2021-10-12 11:14:10|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1634037260000|2021-10-12 11:14:20|339.06|336.66|339.21|336.81|339.21|336.81|339.06|336.66|0
1634037270000|2021-10-12 11:14:30|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1634037280000|2021-10-12 11:14:40|339.35|336.95|339.35|336.95|339.5|337.1|339.35|336.95|0
1634037300000|2021-10-12 11:15:00|339.64|337.24|339.79|337.39|339.79|337.39|339.64|337.24|0
1634037310000|2021-10-12 11:15:10|339.64|337.24|339.79|337.39|339.79|337.39|339.64|337.24|0
1634037320000|2021-10-12 11:15:20|339.64|337.24|339.35|336.95|339.64|337.24|339.35|336.95|0
1634037330000|2021-10-12 11:15:30|339.5|337.1|339.35|336.95|339.5|337.1|339.35|336.95|0
1634037350000|2021-10-12 11:15:50|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1634037360000|2021-10-12 11:16:00|339.35|336.95|337.81|335.41|339.35|336.95|337.81|335.41|0
1634037370000|2021-10-12 11:16:10|339.06|336.66|337.52|335.12|339.06|336.66|337.52|335.12|0
1634037380000|2021-10-12 11:16:20|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1634037400000|2021-10-12 11:16:40|338.51|336.11|338.51|336.11|338.51|336.11|338.51|336.11|0
1634037410000|2021-10-12 11:16:50|338.36|335.96|338.28|335.88|338.36|335.96|338.21|335.81|0
1634037420000|2021-10-12 11:17:00|338.36|335.96|338.21|335.81|338.36|335.96|338.21|335.81|0
1634037430000|2021-10-12 11:17:10|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1634037440000|2021-10-12 11:17:20|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1634037450000|2021-10-12 11:17:30|338.14|335.74|338.21|335.81|338.21|335.81|338.07|335.67|0
1634037460000|2021-10-12 11:17:40|338.07|335.67|338.07|335.67|338.21|335.81|338.07|335.67|0
1634037470000|2021-10-12 11:17:50|338.21|335.81|338.51|336.11|338.51|336.11|338.21|335.81|0
1634037480000|2021-10-12 11:18:00|338.28|335.88|338.28|335.88|338.36|335.96|338.28|335.88|0
1634037490000|2021-10-12 11:18:10|338.36|335.96|338.21|335.81|338.36|335.96|338.21|335.81|0
1634037500000|2021-10-12 11:18:20|338.36|335.96|338.43|336.03|338.43|336.03|338.36|335.96|0
1634037510000|2021-10-12 11:18:30|338.36|335.96|338.43|336.03|338.43|336.03|338.36|335.96|0
1634037520000|2021-10-12 11:18:40|338.5|336.1|338.28|335.88|338.5|336.1|338.28|335.88|0
1634037530000|2021-10-12 11:18:50|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1634037540000|2021-10-12 11:19:00|338.36|335.96|338.65|336.25|338.65|336.25|338.36|335.96|0
1634037550000|2021-10-12 11:19:10|338.5|336.1|338.36|335.96|338.5|336.1|338.36|335.96|0
1634037560000|2021-10-12 11:19:20|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1634037570000|2021-10-12 11:19:30|338.07|335.67|338.21|335.81|338.21|335.81|338.07|335.67|0
1634037580000|2021-10-12 11:19:40|338.07|335.67|338.28|335.88|338.28|335.88|338.07|335.67|0
1634037590000|2021-10-12 11:19:50|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1634037600000|2021-10-12 11:20:00|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1634037610000|2021-10-12 11:20:10|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1634037620000|2021-10-12 11:20:20|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1634037630000|2021-10-12 11:20:30|338.36|335.96|338.21|335.81|338.36|335.96|338.21|335.81|0
1634037640000|2021-10-12 11:20:40|338.28|335.88|338.36|335.96|338.36|335.96|338.21|335.81|0
1634037650000|2021-10-12 11:20:50|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1634037660000|2021-10-12 11:21:00|338.36|335.96|338.5|336.1|338.65|336.25|338.36|335.96|0
1634037670000|2021-10-12 11:21:10|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1634037680000|2021-10-12 11:21:20|338.5|336.1|338.79|336.39|338.79|336.39|338.5|336.1|0
1634037700000|2021-10-12 11:21:40|338.86|336.46|338.94|336.54|338.94|336.54|338.86|336.46|0
1634037710000|2021-10-12 11:21:50|338.65|336.25|338.86|336.46|338.86|336.46|338.65|336.25|0
1634037720000|2021-10-12 11:22:00|338.79|336.39|338.79|336.39|338.94|336.54|338.79|336.39|0
1634037730000|2021-10-12 11:22:10|338.86|336.46|339.01|336.61|339.09|336.69|338.86|336.46|0
1634037740000|2021-10-12 11:22:20|339.09|336.69|338.94|336.54|339.09|336.69|338.94|336.54|0
1634037750000|2021-10-12 11:22:30|339.01|336.61|339.09|336.69|339.09|336.69|339.01|336.61|0
1634037770000|2021-10-12 11:22:50|339.15|336.75|338.94|336.54|339.15|336.75|338.94|336.54|0
1634037780000|2021-10-12 11:23:00|339.08|336.68|339.15|336.75|339.15|336.75|339.08|336.68|0
1634037800000|2021-10-12 11:23:20|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1634037810000|2021-10-12 11:23:30|339.15|336.75|339.08|336.68|339.23|336.83|339.08|336.68|0
1634037820000|2021-10-12 11:23:40|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1634037830000|2021-10-12 11:23:50|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1634037840000|2021-10-12 11:24:00|339.23|336.83|339.38|336.98|339.52|337.12|339.23|336.83|0
1634037850000|2021-10-12 11:24:10|339.52|337.12|339.38|336.98|339.52|337.12|339.38|336.98|0
1634037860000|2021-10-12 11:24:20|339.52|337.12|339.52|337.12|339.52|337.12|339.45|337.05|0
1634037870000|2021-10-12 11:24:30|339.45|337.05|339.52|337.12|339.52|337.12|339.45|337.05|0
1634037880000|2021-10-12 11:24:40|339.38|336.98|339.15|336.75|339.38|336.98|339.08|336.68|0
1634037890000|2021-10-12 11:24:50|339.08|336.68|338.94|336.54|339.23|336.83|338.94|336.54|0
1634037900000|2021-10-12 11:25:00|338.79|336.39|338.65|336.25|338.79|336.39|338.65|336.25|0
1634037910000|2021-10-12 11:25:10|338.79|336.39|338.94|336.54|338.94|336.54|338.79|336.39|0
1634037920000|2021-10-12 11:25:20|339.08|336.68|338.94|336.54|339.08|336.68|338.94|336.54|0
1634037940000|2021-10-12 11:25:40|339.08|336.68|339.08|336.68|339.15|336.75|338.94|336.54|0
1634037950000|2021-10-12 11:25:50|338.94|336.54|339.08|336.68|339.15|336.75|338.94|336.54|0
1634037960000|2021-10-12 11:26:00|339.23|336.83|339.37|336.97|339.37|336.97|339.23|336.83|0
1634037970000|2021-10-12 11:26:10|339.52|337.12|339.37|336.97|339.52|337.12|339.37|336.97|0
1634037980000|2021-10-12 11:26:20|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1634038000000|2021-10-12 11:26:40|339.67|337.27|339.96|337.56|339.96|337.56|339.67|337.27|0
1634038030000|2021-10-12 11:27:10|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1634038050000|2021-10-12 11:27:30|339.96|337.56|340.1|337.7|340.1|337.7|339.96|337.56|0
1634038060000|2021-10-12 11:27:40|340.03|337.63|340.1|337.7|340.1|337.7|340.03|337.63|0
1634038070000|2021-10-12 11:27:50|340.03|337.63|339.96|337.56|340.03|337.63|339.96|337.56|0
1634038080000|2021-10-12 11:28:00|340.1|337.7|340.25|337.85|340.25|337.85|340.1|337.7|0
1634038100000|2021-10-12 11:28:20|340.39|337.99|340.39|337.99|340.39|337.99|340.39|337.99|0
1634038110000|2021-10-12 11:28:30|340.46|338.06|340.25|337.85|340.46|338.06|340.1|337.7|0
1634038120000|2021-10-12 11:28:40|340.1|337.7|339.96|337.56|340.1|337.7|339.96|337.56|0
1634038130000|2021-10-12 11:28:50|340.1|337.7|339.96|337.56|340.1|337.7|339.96|337.56|0
1634038140000|2021-10-12 11:29:00|339.81|337.41|339.73|337.33|339.81|337.41|339.73|337.33|0
1634038150000|2021-10-12 11:29:10|339.66|337.26|339.81|337.41|339.81|337.41|339.66|337.26|0
1634038160000|2021-10-12 11:29:20|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1634038170000|2021-10-12 11:29:30|339.81|337.41|339.66|337.26|339.81|337.41|339.66|337.26|0
1634038180000|2021-10-12 11:29:40|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1634038190000|2021-10-12 11:29:50|339.66|337.26|339.81|337.41|339.81|337.41|339.66|337.26|0
1634038200000|2021-10-12 11:30:00|339.66|337.26|339.52|337.12|339.66|337.26|339.52|337.12|0
1634038210000|2021-10-12 11:30:10|339.37|336.97|339.52|337.12|339.52|337.12|339.37|336.97|0
1634038220000|2021-10-12 11:30:20|339.44|337.04|339.37|336.97|339.52|337.12|339.37|336.97|0
1634038240000|2021-10-12 11:30:40|339.52|337.12|339.81|337.41|339.81|337.41|339.52|337.12|0
1634038250000|2021-10-12 11:30:50|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1634038260000|2021-10-12 11:31:00|340.1|337.7|339.81|337.41|340.1|337.7|339.81|337.41|0
1634038270000|2021-10-12 11:31:10|339.88|337.48|339.81|337.41|339.96|337.56|339.81|337.41|0
1634038280000|2021-10-12 11:31:20|339.96|337.56|339.81|337.41|339.96|337.56|339.81|337.41|0
1634038290000|2021-10-12 11:31:30|339.96|337.56|339.88|337.48|339.96|337.56|339.88|337.48|0
1634038300000|2021-10-12 11:31:40|340.1|337.7|340.1|337.7|340.25|337.85|340.1|337.7|0
1634038310000|2021-10-12 11:31:50|340.25|337.85|340.1|337.7|340.25|337.85|340.1|337.7|0
1634038320000|2021-10-12 11:32:00|340.03|337.63|340.1|337.7|340.1|337.7|339.96|337.56|0
1634038330000|2021-10-12 11:32:10|339.96|337.56|339.96|337.56|339.96|337.56|339.81|337.41|0
1634038340000|2021-10-12 11:32:20|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1634038350000|2021-10-12 11:32:30|339.66|337.26|339.52|337.12|339.66|337.26|339.52|337.12|0
1634038360000|2021-10-12 11:32:40|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1634038370000|2021-10-12 11:32:50|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1634038380000|2021-10-12 11:33:00|339.66|337.26|339.81|337.41|339.81|337.41|339.66|337.26|0
1634038390000|2021-10-12 11:33:10|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1634038400000|2021-10-12 11:33:20|339.81|337.41|339.66|337.26|339.81|337.41|339.66|337.26|0
1634038410000|2021-10-12 11:33:30|339.81|337.41|339.66|337.26|339.81|337.41|339.66|337.26|0
1634038420000|2021-10-12 11:33:40|339.52|337.12|339.59|337.19|339.59|337.19|339.52|337.12|0
1634038430000|2021-10-12 11:33:50|339.66|337.26|339.52|337.12|339.66|337.26|339.52|337.12|0
1634038440000|2021-10-12 11:34:00|339.66|337.26|339.59|337.19|339.66|337.26|339.59|337.19|0
1634038450000|2021-10-12 11:34:10|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1634038460000|2021-10-12 11:34:20|339.59|337.19|339.52|337.12|339.59|337.19|339.52|337.12|0
1634038470000|2021-10-12 11:34:30|339.44|337.04|339.23|336.83|339.44|337.04|339.23|336.83|0
1634038480000|2021-10-12 11:34:40|339.08|336.68|339.08|336.68|339.08|336.68|338.93|336.53|0
1634038490000|2021-10-12 11:34:50|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1634038500000|2021-10-12 11:35:00|338.64|336.24|338.79|336.39|338.79|336.39|338.64|336.24|0
1634038530000|2021-10-12 11:35:30|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1634038540000|2021-10-12 11:35:40|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1634038560000|2021-10-12 11:36:00|338.93|336.53|338.64|336.24|338.93|336.53|338.64|336.24|0
1634038590000|2021-10-12 11:36:30|338.5|336.1|338.64|336.24|338.64|336.24|338.5|336.1|0
1634038600000|2021-10-12 11:36:40|338.71|336.31|338.64|336.24|338.79|336.39|338.64|336.24|0
1634038620000|2021-10-12 11:37:00|338.5|336.1|338.28|335.88|338.5|336.1|338.28|335.88|0
1634038630000|2021-10-12 11:37:10|338.35|335.95|338.5|336.1|338.5|336.1|338.35|335.95|0
1634038650000|2021-10-12 11:37:30|338.42|336.02|338.35|335.95|338.42|336.02|338.35|335.95|0
1634038660000|2021-10-12 11:37:40|337.92|335.52|338.06|335.66|338.06|335.66|337.92|335.52|0
1634038670000|2021-10-12 11:37:50|338.21|335.81|338.5|336.1|338.5|336.1|338.21|335.81|0
1634038690000|2021-10-12 11:38:10|338.35|335.95|338.35|335.95|338.5|336.1|338.35|335.95|0
1634038700000|2021-10-12 11:38:20|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1634038730000|2021-10-12 11:38:50|338.64|336.24|338.5|336.1|338.64|336.24|338.5|336.1|0
1634038740000|2021-10-12 11:39:00|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1634038750000|2021-10-12 11:39:10|338.5|336.1|338.35|335.95|338.5|336.1|338.35|335.95|0
1634038760000|2021-10-12 11:39:20|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1634038810000|2021-10-12 11:40:10|338.57|336.17|338.5|336.1|338.57|336.17|338.5|336.1|0
1634038820000|2021-10-12 11:40:20|338.35|335.95|338.28|335.88|338.35|335.95|338.28|335.88|0
1634038830000|2021-10-12 11:40:30|338.35|335.95|338.35|335.95|338.42|336.02|338.35|335.95|0
1634038840000|2021-10-12 11:40:40|338.42|336.02|338.5|336.1|338.5|336.1|338.42|336.02|0
1634038910000|2021-10-12 11:41:50|338.64|336.24|338.42|336.02|338.64|336.24|338.42|336.02|0
1634038920000|2021-10-12 11:42:00|338.5|336.1|338.42|336.02|338.5|336.1|338.42|336.02|0
1634038930000|2021-10-12 11:42:10|338.5|336.1|338.06|335.66|338.5|336.1|338.06|335.66|0
1634038940000|2021-10-12 11:42:20|338.13|335.73|338.2|335.8|338.2|335.8|338.13|335.73|0
1634038950000|2021-10-12 11:42:30|338.06|335.66|338.06|335.66|338.13|335.73|338.06|335.66|0
1634038960000|2021-10-12 11:42:40|337.91|335.51|338.06|335.66|338.06|335.66|337.91|335.51|0
1634038970000|2021-10-12 11:42:50|338.13|335.73|338.2|335.8|338.2|335.8|338.13|335.73|0
1634038980000|2021-10-12 11:43:00|338.06|335.66|338.06|335.66|338.06|335.66|337.91|335.51|0
1634039000000|2021-10-12 11:43:20|337.77|335.37|337.91|335.51|337.91|335.51|337.77|335.37|0
1634039010000|2021-10-12 11:43:30|337.77|335.37|337.91|335.51|337.91|335.51|337.77|335.37|0
1634039020000|2021-10-12 11:43:40|337.77|335.37|337.84|335.44|337.84|335.44|337.77|335.37|0
1634039030000|2021-10-12 11:43:50|337.91|335.51|337.77|335.37|337.91|335.51|337.77|335.37|0
1634039040000|2021-10-12 11:44:00|337.62|335.22|337.48|335.08|337.62|335.22|337.48|335.08|0
1634039050000|2021-10-12 11:44:10|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1634039060000|2021-10-12 11:44:20|337.48|335.08|337.48|335.08|337.48|335.08|337.33|334.93|0
1634039070000|2021-10-12 11:44:30|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1634039080000|2021-10-12 11:44:40|337.48|335.08|337.48|335.08|337.48|335.08|337.48|335.08|0
1634039100000|2021-10-12 11:45:00|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1634039110000|2021-10-12 11:45:10|337.55|335.15|337.48|335.08|337.55|335.15|337.48|335.08|0
1634039120000|2021-10-12 11:45:20|337.62|335.22|337.33|334.93|337.62|335.22|337.33|334.93|0
1634039130000|2021-10-12 11:45:30|337.48|335.08|337.33|334.93|337.48|335.08|337.33|334.93|0
1634039140000|2021-10-12 11:45:40|337.19|334.79|337.19|334.79|337.33|334.93|337.19|334.79|0
1634039150000|2021-10-12 11:45:50|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1634039190000|2021-10-12 11:46:30|337.19|334.79|337.33|334.93|337.33|334.93|337.19|334.79|0
1634039200000|2021-10-12 11:46:40|337.48|335.08|337.48|335.08|337.48|335.08|337.48|335.08|0
1634039220000|2021-10-12 11:47:00|337.33|334.93|337.04|334.64|337.33|334.93|337.04|334.64|0
1634039230000|2021-10-12 11:47:10|336.9|334.5|336.9|334.5|336.9|334.5|336.9|334.5|0
1634039240000|2021-10-12 11:47:20|336.61|334.21|336.32|333.92|336.61|334.21|336.32|333.92|0
1634039250000|2021-10-12 11:47:30|336.61|334.21|336.61|334.21|336.75|334.35|336.61|334.21|0
1634039260000|2021-10-12 11:47:40|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1634039270000|2021-10-12 11:47:50|336.32|333.92|336.46|334.06|336.46|334.06|336.32|333.92|0
1634039280000|2021-10-12 11:48:00|336.61|334.21|336.46|334.06|336.61|334.21|336.46|334.06|0
1634039290000|2021-10-12 11:48:10|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1634039300000|2021-10-12 11:48:20|336.67|334.27|336.67|334.27|336.67|334.27|336.61|334.21|0
1634039310000|2021-10-12 11:48:30|336.75|334.35|336.61|334.21|336.75|334.35|336.61|334.21|0
1634039330000|2021-10-12 11:48:50|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1634039350000|2021-10-12 11:49:10|336.67|334.27|336.6|334.2|336.67|334.27|336.6|334.2|0
1634039360000|2021-10-12 11:49:20|336.67|334.27|336.75|334.35|336.75|334.35|336.67|334.27|0
1634039370000|2021-10-12 11:49:30|336.6|334.2|336.75|334.35|336.75|334.35|336.6|334.2|0
1634039380000|2021-10-12 11:49:40|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1634039390000|2021-10-12 11:49:50|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1634039410000|2021-10-12 11:50:10|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1634039430000|2021-10-12 11:50:30|337.18|334.78|337.33|334.93|337.33|334.93|337.18|334.78|0
1634039440000|2021-10-12 11:50:40|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1634039450000|2021-10-12 11:50:50|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1634039460000|2021-10-12 11:51:00|337.18|334.78|337.18|334.78|337.18|334.78|337.04|334.64|0
1634039470000|2021-10-12 11:51:10|337.11|334.71|337.33|334.93|337.33|334.93|337.11|334.71|0
1634039480000|2021-10-12 11:51:20|337.47|335.07|337.47|335.07|337.62|335.22|337.47|335.07|0
1634039500000|2021-10-12 11:51:40|337.33|334.93|337.47|335.07|337.47|335.07|337.33|334.93|0
1634039520000|2021-10-12 11:52:00|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1634039530000|2021-10-12 11:52:10|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1634039540000|2021-10-12 11:52:20|337.18|334.78|337.04|334.64|337.18|334.78|337.04|334.64|0
1634039560000|2021-10-12 11:52:40|337.11|334.71|337.18|334.78|337.18|334.78|337.11|334.71|0
1634039570000|2021-10-12 11:52:50|337.33|334.93|337.25|334.85|337.33|334.93|337.25|334.85|0
1634039580000|2021-10-12 11:53:00|337.33|334.93|337.47|335.07|337.47|335.07|337.33|334.93|0
1634039600000|2021-10-12 11:53:20|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1634039640000|2021-10-12 11:54:00|337.76|335.36|337.62|335.22|337.76|335.36|337.62|335.22|0
1634039660000|2021-10-12 11:54:20|337.47|335.07|337.33|334.93|337.47|335.07|337.33|334.93|0
1634039670000|2021-10-12 11:54:30|337.4|335|337.4|335|337.4|335|337.4|335|0
1634039680000|2021-10-12 11:54:40|337.47|335.07|337.4|335|337.47|335.07|337.33|334.93|0
1634039690000|2021-10-12 11:54:50|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1634039700000|2021-10-12 11:55:00|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1634039710000|2021-10-12 11:55:10|337.33|334.93|336.89|334.49|337.33|334.93|336.89|334.49|0
1634039720000|2021-10-12 11:55:20|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1634039730000|2021-10-12 11:55:30|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1634039740000|2021-10-12 11:55:40|336.53|334.13|336.6|334.2|336.6|334.2|336.53|334.13|0
1634039760000|2021-10-12 11:56:00|336.46|334.06|336.53|334.13|336.53|334.13|336.46|334.06|0
1634039770000|2021-10-12 11:56:10|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1634039790000|2021-10-12 11:56:30|336.75|334.35|336.89|334.49|336.89|334.49|336.6|334.2|0
1634039800000|2021-10-12 11:56:40|337.04|334.64|336.89|334.49|337.04|334.64|336.89|334.49|0
1634039810000|2021-10-12 11:56:50|336.82|334.42|336.75|334.35|336.89|334.49|336.75|334.35|0
1634039830000|2021-10-12 11:57:10|336.6|334.2|336.75|334.35|336.75|334.35|336.6|334.2|0
1634039840000|2021-10-12 11:57:20|336.82|334.42|336.82|334.42|336.82|334.42|336.75|334.35|0
1634039850000|2021-10-12 11:57:30|336.89|334.49|336.96|334.56|336.96|334.56|336.89|334.49|0
1634039860000|2021-10-12 11:57:40|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1634039870000|2021-10-12 11:57:50|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1634039880000|2021-10-12 11:58:00|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1634039900000|2021-10-12 11:58:20|336.89|334.49|336.75|334.35|336.89|334.49|336.75|334.35|0
1634039910000|2021-10-12 11:58:30|336.89|334.49|336.75|334.35|336.89|334.49|336.67|334.27|0
1634039920000|2021-10-12 11:58:40|336.6|334.2|336.75|334.35|336.75|334.35|336.6|334.2|0
1634039930000|2021-10-12 11:58:50|336.67|334.27|336.67|334.27|336.67|334.27|336.6|334.2|0
1634039940000|2021-10-12 11:59:00|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1634039950000|2021-10-12 11:59:10|336.53|334.13|336.6|334.2|336.6|334.2|336.53|334.13|0
1634039970000|2021-10-12 11:59:30|336.67|334.27|336.6|334.2|336.67|334.27|336.6|334.2|0
1634039980000|2021-10-12 11:59:40|336.75|334.35|336.6|334.2|336.75|334.35|336.6|334.2|0
1634039990000|2021-10-12 11:59:50|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1634040000000|2021-10-12 12:00:00|336.31|333.91|336.46|334.06|336.46|334.06|336.31|333.91|0
1634040010000|2021-10-12 12:00:10|336.53|334.13|336.75|334.35|336.75|334.35|336.53|334.13|0
1634040020000|2021-10-12 12:00:20|336.89|334.49|336.75|334.35|336.89|334.49|336.67|334.27|0
1634040040000|2021-10-12 12:00:40|336.46|334.06|336.6|334.2|336.67|334.27|336.46|334.06|0
1634040050000|2021-10-12 12:00:50|336.46|334.06|336.46|334.06|336.6|334.2|336.46|334.06|0
1634040060000|2021-10-12 12:01:00|336.89|334.49|337.04|334.64|337.18|334.78|336.89|334.49|0
1634040070000|2021-10-12 12:01:10|337.1|334.7|337.04|334.64|337.1|334.7|337.04|334.64|0
1634040080000|2021-10-12 12:01:20|337.18|334.78|337.18|334.78|337.18|334.78|337.04|334.64|0
1634040090000|2021-10-12 12:01:30|336.89|334.49|336.74|334.34|336.89|334.49|336.74|334.34|0
1634040100000|2021-10-12 12:01:40|336.81|334.41|336.45|334.05|336.81|334.41|336.45|334.05|0
1634040120000|2021-10-12 12:02:00|336.6|334.2|336.45|334.05|336.6|334.2|336.45|334.05|0
1634040130000|2021-10-12 12:02:10|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1634040140000|2021-10-12 12:02:20|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1634040160000|2021-10-12 12:02:40|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1634040170000|2021-10-12 12:02:50|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1634040190000|2021-10-12 12:03:10|336.31|333.91|336.23|333.83|336.31|333.91|336.16|333.76|0
1634040200000|2021-10-12 12:03:20|336.16|333.76|336.6|334.2|336.6|334.2|336.16|333.76|0
1634040210000|2021-10-12 12:03:30|336.45|334.05|336.45|334.05|336.45|334.05|336.45|334.05|0
1634040220000|2021-10-12 12:03:40|336.38|333.98|336.45|334.05|336.6|334.2|336.38|333.98|0
1634040230000|2021-10-12 12:03:50|336.6|334.2|336.6|334.2|336.6|334.2|336.45|334.05|0
1634040240000|2021-10-12 12:04:00|336.74|334.34|336.6|334.2|336.74|334.34|336.6|334.2|0
1634040250000|2021-10-12 12:04:10|336.74|334.34|336.89|334.49|336.89|334.49|336.6|334.2|0
1634040260000|2021-10-12 12:04:20|337.03|334.63|337.32|334.92|337.32|334.92|337.03|334.63|0
1634040270000|2021-10-12 12:04:30|337.18|334.78|337.32|334.92|337.32|334.92|337.18|334.78|0
1634040280000|2021-10-12 12:04:40|337.18|334.78|337.03|334.63|337.18|334.78|337.03|334.63|0
1634040290000|2021-10-12 12:04:50|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1634040300000|2021-10-12 12:05:00|337.03|334.63|336.89|334.49|337.03|334.63|336.89|334.49|0
1634040310000|2021-10-12 12:05:10|337.03|334.63|337.47|335.07|337.47|335.07|337.03|334.63|0
1634040320000|2021-10-12 12:05:20|337.61|335.21|337.61|335.21|337.61|335.21|337.61|335.21|0
1634040330000|2021-10-12 12:05:30|337.9|335.5|337.83|335.43|337.9|335.5|337.76|335.36|0
1634040340000|2021-10-12 12:05:40|337.9|335.5|338.05|335.65|338.05|335.65|337.9|335.5|0
1634040360000|2021-10-12 12:06:00|338.19|335.79|338.19|335.79|338.34|335.94|338.05|335.65|0
1634040370000|2021-10-12 12:06:10|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1634040380000|2021-10-12 12:06:20|338.12|335.72|338.34|335.94|338.34|335.94|338.12|335.72|0
1634040400000|2021-10-12 12:06:40|338.49|336.09|338.63|336.23|338.63|336.23|338.49|336.09|0
1634040410000|2021-10-12 12:06:50|338.78|336.38|338.78|336.38|338.92|336.52|338.78|336.38|0
1634040420000|2021-10-12 12:07:00|338.92|336.52|338.92|336.52|339.07|336.67|338.92|336.52|0
1634040430000|2021-10-12 12:07:10|339.07|336.67|338.63|336.23|339.07|336.67|338.63|336.23|0
1634040440000|2021-10-12 12:07:20|338.78|336.38|338.92|336.52|338.92|336.52|338.78|336.38|0
1634040450000|2021-10-12 12:07:30|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1634040460000|2021-10-12 12:07:40|338.92|336.52|339.21|336.81|339.21|336.81|338.92|336.52|0
1634040470000|2021-10-12 12:07:50|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1634040480000|2021-10-12 12:08:00|339.5|337.1|339.36|336.96|339.5|337.1|339.21|336.81|0
1634040490000|2021-10-12 12:08:10|339.5|337.1|339.36|336.96|339.5|337.1|339.36|336.96|0
1634040510000|2021-10-12 12:08:30|339.21|336.81|339.36|336.96|339.5|337.1|339.21|336.81|0
1634040520000|2021-10-12 12:08:40|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1634040530000|2021-10-12 12:08:50|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1634040540000|2021-10-12 12:09:00|339.21|336.81|339.07|336.67|339.21|336.81|339.07|336.67|0
1634040550000|2021-10-12 12:09:10|338.92|336.52|338.85|336.45|338.92|336.52|338.85|336.45|0
1634040560000|2021-10-12 12:09:20|338.63|336.23|338.48|336.08|338.63|336.23|338.34|335.94|0
1634040570000|2021-10-12 12:09:30|338.63|336.23|338.78|336.38|338.78|336.38|338.63|336.23|0
1634040580000|2021-10-12 12:09:40|338.63|336.23|338.78|336.38|338.78|336.38|338.63|336.23|0
1634040600000|2021-10-12 12:10:00|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1634040610000|2021-10-12 12:10:10|338.63|336.23|338.77|336.37|338.77|336.37|338.63|336.23|0
1634040620000|2021-10-12 12:10:20|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1634040630000|2021-10-12 12:10:30|338.92|336.52|338.92|336.52|338.92|336.52|338.77|336.37|0
1634040660000|2021-10-12 12:11:00|338.77|336.37|338.92|336.52|338.92|336.52|338.77|336.37|0
1634040670000|2021-10-12 12:11:10|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1634040680000|2021-10-12 12:11:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1634040690000|2021-10-12 12:11:30|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1634040710000|2021-10-12 12:11:50|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1634040730000|2021-10-12 12:12:10|338.77|336.37|338.77|336.37|338.92|336.52|338.77|336.37|0
1634040740000|2021-10-12 12:12:20|338.63|336.23|338.63|336.23|338.63|336.23|338.48|336.08|0
1634040750000|2021-10-12 12:12:30|338.55|336.15|338.63|336.23|338.63|336.23|338.48|336.08|0
1634040760000|2021-10-12 12:12:40|338.48|336.08|338.41|336.01|338.48|336.08|338.41|336.01|0
1634040770000|2021-10-12 12:12:50|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1634040800000|2021-10-12 12:13:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1634040810000|2021-10-12 12:13:30|338.48|336.08|338.77|336.37|338.77|336.37|338.48|336.08|0
1634040820000|2021-10-12 12:13:40|338.63|336.23|338.77|336.37|338.77|336.37|338.63|336.23|0
1634040830000|2021-10-12 12:13:50|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1634040840000|2021-10-12 12:14:00|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1634040850000|2021-10-12 12:14:10|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1634040860000|2021-10-12 12:14:20|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1634040870000|2021-10-12 12:14:30|339.36|336.96|339.5|337.1|339.5|337.1|339.36|336.96|0
1634040890000|2021-10-12 12:14:50|339.36|336.96|339.21|336.81|339.5|337.1|339.21|336.81|0
1634040900000|2021-10-12 12:15:00|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1634040920000|2021-10-12 12:15:20|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1634040930000|2021-10-12 12:15:30|339.5|337.1|339.65|337.25|339.65|337.25|339.5|337.1|0
1634040940000|2021-10-12 12:15:40|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1634040950000|2021-10-12 12:15:50|339.35|336.95|339.5|337.1|339.5|337.1|339.35|336.95|0
1634040960000|2021-10-12 12:16:00|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1634040970000|2021-10-12 12:16:10|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1634041020000|2021-10-12 12:17:00|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1634041030000|2021-10-12 12:17:10|339.57|337.17|339.65|337.25|339.65|337.25|339.57|337.17|0
1634041040000|2021-10-12 12:17:20|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1634041050000|2021-10-12 12:17:30|339.65|337.25|339.79|337.39|339.79|337.39|339.65|337.25|0
1634041060000|2021-10-12 12:17:40|339.86|337.46|340.08|337.68|340.08|337.68|339.86|337.46|0
1634041080000|2021-10-12 12:18:00|340.23|337.83|340.08|337.68|340.23|337.83|340.08|337.68|0
1634041090000|2021-10-12 12:18:10|340.23|337.83|340.37|337.97|340.37|337.97|340.23|337.83|0
1634041100000|2021-10-12 12:18:20|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1634041110000|2021-10-12 12:18:30|340.37|337.97|340.67|338.27|340.67|338.27|340.37|337.97|0
1634041140000|2021-10-12 12:19:00|340.52|338.12|340.67|338.27|340.67|338.27|340.52|338.12|0
1634041150000|2021-10-12 12:19:10|340.52|338.12|340.67|338.27|340.67|338.27|340.52|338.12|0
1634041160000|2021-10-12 12:19:20|340.52|338.12|340.37|337.97|340.52|338.12|340.37|337.97|0
1634041170000|2021-10-12 12:19:30|340.23|337.83|340.37|337.97|340.37|337.97|340.23|337.83|0
1634041180000|2021-10-12 12:19:40|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1634041190000|2021-10-12 12:19:50|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1634041200000|2021-10-12 12:20:00|340.23|337.83|340.23|337.83|340.37|337.97|340.23|337.83|0
1634041210000|2021-10-12 12:20:10|340.37|337.97|340.23|337.83|340.37|337.97|340.23|337.83|0
1634041220000|2021-10-12 12:20:20|340.08|337.68|339.94|337.54|340.08|337.68|339.86|337.46|0
1634041230000|2021-10-12 12:20:30|340.23|337.83|340.66|338.26|340.66|338.26|340.23|337.83|0
1634041240000|2021-10-12 12:20:40|340.52|338.12|340.52|338.12|340.52|338.12|340.52|338.12|0
1634041250000|2021-10-12 12:20:50|340.66|338.26|340.52|338.12|340.66|338.26|340.52|338.12|0
1634041280000|2021-10-12 12:21:20|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1634041290000|2021-10-12 12:21:30|340.81|338.41|340.81|338.41|340.81|338.41|340.81|338.41|0
1634041300000|2021-10-12 12:21:40|341.1|338.7|341.25|338.85|341.25|338.85|341.1|338.7|0
1634041310000|2021-10-12 12:21:50|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1634041320000|2021-10-12 12:22:00|341.25|338.85|341.54|339.14|341.69|339.29|341.25|338.85|0
1634041330000|2021-10-12 12:22:10|341.69|339.29|341.83|339.43|341.98|339.58|341.69|339.29|0
1634041340000|2021-10-12 12:22:20|341.98|339.58|341.98|339.58|341.98|339.58|341.98|339.58|0
1634041350000|2021-10-12 12:22:30|342.27|339.87|342.12|339.72|342.27|339.87|342.12|339.72|0
1634041360000|2021-10-12 12:22:40|342.27|339.87|342.27|339.87|342.27|339.87|342.12|339.72|0
1634041370000|2021-10-12 12:22:50|342.42|340.02|342.27|339.87|342.42|340.02|342.27|339.87|0
1634041380000|2021-10-12 12:23:00|342.12|339.72|341.98|339.58|342.12|339.72|341.83|339.43|0
1634041390000|2021-10-12 12:23:10|341.83|339.43|341.83|339.43|341.98|339.58|341.83|339.43|0
1634041400000|2021-10-12 12:23:20|341.98|339.58|341.69|339.29|341.98|339.58|341.69|339.29|0
1634041410000|2021-10-12 12:23:30|341.83|339.43|341.98|339.58|341.98|339.58|341.69|339.29|0
1634041420000|2021-10-12 12:23:40|341.83|339.43|341.98|339.58|341.98|339.58|341.83|339.43|0
1634041440000|2021-10-12 12:24:00|342.12|339.72|342.27|339.87|342.27|339.87|342.12|339.72|0
1634041450000|2021-10-12 12:24:10|342.12|339.72|342.27|339.87|342.27|339.87|342.12|339.72|0
1634041460000|2021-10-12 12:24:20|342.56|340.16|342.71|340.31|342.86|340.46|342.56|340.16|0
1634041470000|2021-10-12 12:24:30|342.86|340.46|342.63|340.23|342.86|340.46|342.56|340.16|0
1634041480000|2021-10-12 12:24:40|342.56|340.16|342.42|340.02|342.56|340.16|342.42|340.02|0
1634041490000|2021-10-12 12:24:50|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1634041500000|2021-10-12 12:25:00|342.42|340.02|342.42|340.02|342.42|340.02|342.27|339.87|0
1634041510000|2021-10-12 12:25:10|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1634041520000|2021-10-12 12:25:20|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1634041530000|2021-10-12 12:25:30|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1634041540000|2021-10-12 12:25:40|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1634041550000|2021-10-12 12:25:50|342.56|340.16|342.85|340.45|342.85|340.45|342.56|340.16|0
1634041560000|2021-10-12 12:26:00|343.15|340.75|343.44|341.04|343.44|341.04|343.15|340.75|0
1634041580000|2021-10-12 12:26:20|343.29|340.89|343.73|341.33|343.73|341.33|343.29|340.89|0
1634041590000|2021-10-12 12:26:30|343.59|341.19|343.59|341.19|343.73|341.33|343.59|341.19|0
1634041600000|2021-10-12 12:26:40|343.44|341.04|343.59|341.19|343.73|341.33|343.44|341.04|0
1634041620000|2021-10-12 12:27:00|343.73|341.33|343.59|341.19|343.73|341.33|343.59|341.19|0
1634041630000|2021-10-12 12:27:10|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1634041640000|2021-10-12 12:27:20|343.51|341.11|343.44|341.04|343.51|341.11|343.44|341.04|0
1634041650000|2021-10-12 12:27:30|343.59|341.19|343.73|341.33|343.73|341.33|343.51|341.11|0
1634041660000|2021-10-12 12:27:40|343.59|341.19|343.73|341.33|343.73|341.33|343.59|341.19|0
1634041670000|2021-10-12 12:27:50|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1634041680000|2021-10-12 12:28:00|343.44|341.04|343.59|341.19|343.59|341.19|343.44|341.04|0
1634041690000|2021-10-12 12:28:10|343.44|341.04|343|340.6|343.44|341.04|343|340.6|0
1634041700000|2021-10-12 12:28:20|342.85|340.45|343|340.6|343|340.6|342.85|340.45|0
1634041710000|2021-10-12 12:28:30|343.15|340.75|343.15|340.75|343.15|340.75|343|340.6|0
1634041720000|2021-10-12 12:28:40|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1634041730000|2021-10-12 12:28:50|343.36|340.96|343.73|341.33|343.73|341.33|343.36|340.96|0
1634041750000|2021-10-12 12:29:10|343.59|341.19|343.59|341.19|343.73|341.33|343.59|341.19|0
1634041760000|2021-10-12 12:29:20|343.51|341.11|343.44|341.04|343.59|341.19|343.44|341.04|0
1634041770000|2021-10-12 12:29:30|343.29|340.89|343.44|341.04|343.44|341.04|343.29|340.89|0
1634041780000|2021-10-12 12:29:40|343.59|341.19|343.44|341.04|343.59|341.19|343.44|341.04|0
1634041790000|2021-10-12 12:29:50|343.29|340.89|343.44|341.04|343.44|341.04|343.29|340.89|0
1634041800000|2021-10-12 12:30:00|343.29|340.89|343.15|340.75|343.29|340.89|343.15|340.75|0
1634041810000|2021-10-12 12:30:10|343|340.6|342.85|340.45|343.15|340.75|342.85|340.45|0
1634041820000|2021-10-12 12:30:20|343|340.6|343|340.6|343|340.6|343|340.6|0
1634041830000|2021-10-12 12:30:30|342.85|340.45|343|340.6|343|340.6|342.85|340.45|0
1634041850000|2021-10-12 12:30:50|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1634041860000|2021-10-12 12:31:00|343|340.6|342.71|340.31|343|340.6|342.71|340.31|0
1634041870000|2021-10-12 12:31:10|342.56|340.16|342.41|340.01|342.56|340.16|342.41|340.01|0
1634041880000|2021-10-12 12:31:20|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1634041890000|2021-10-12 12:31:30|342.41|340.01|342.41|340.01|342.41|340.01|342.41|340.01|0
1634041930000|2021-10-12 12:32:10|342.27|339.87|342.12|339.72|342.27|339.87|342.12|339.72|0
1634041940000|2021-10-12 12:32:20|342.27|339.87|342.27|339.87|342.41|340.01|342.27|339.87|0
1634041950000|2021-10-12 12:32:30|342.41|340.01|342.41|340.01|342.41|340.01|342.41|340.01|0
1634041960000|2021-10-12 12:32:40|342.27|339.87|342.12|339.72|342.27|339.87|342.12|339.72|0
1634041970000|2021-10-12 12:32:50|341.97|339.57|341.97|339.57|341.97|339.57|341.97|339.57|0
1634041990000|2021-10-12 12:33:10|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1634042000000|2021-10-12 12:33:20|341.97|339.57|341.97|339.57|341.97|339.57|341.83|339.43|0
1634042020000|2021-10-12 12:33:40|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1634042040000|2021-10-12 12:34:00|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1634042050000|2021-10-12 12:34:10|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1634042060000|2021-10-12 12:34:20|341.9|339.5|341.83|339.43|341.9|339.5|341.83|339.43|0
1634042070000|2021-10-12 12:34:30|341.97|339.57|341.97|339.57|341.97|339.57|341.97|339.57|0
1634042080000|2021-10-12 12:34:40|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1634042090000|2021-10-12 12:34:50|341.97|339.57|341.97|339.57|341.97|339.57|341.97|339.57|0
1634042100000|2021-10-12 12:35:00|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1634042110000|2021-10-12 12:35:10|341.68|339.28|341.53|339.13|341.68|339.28|341.53|339.13|0
1634042120000|2021-10-12 12:35:20|341.68|339.28|341.53|339.13|341.68|339.28|341.53|339.13|0
1634042130000|2021-10-12 12:35:30|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1634042140000|2021-10-12 12:35:40|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1634042150000|2021-10-12 12:35:50|341.39|338.99|341.53|339.13|341.53|339.13|341.39|338.99|0
1634042160000|2021-10-12 12:36:00|341.39|338.99|341.39|338.99|341.53|339.13|341.39|338.99|0
1634042170000|2021-10-12 12:36:10|341.24|338.84|341.24|338.84|341.24|338.84|341.24|338.84|0
1634042180000|2021-10-12 12:36:20|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1634042200000|2021-10-12 12:36:40|341.24|338.84|341.24|338.84|341.24|338.84|341.24|338.84|0
1634042210000|2021-10-12 12:36:50|341.1|338.7|341.24|338.84|341.24|338.84|341.1|338.7|0
1634042220000|2021-10-12 12:37:00|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1634042230000|2021-10-12 12:37:10|341.24|338.84|341.39|338.99|341.39|338.99|341.24|338.84|0
1634042240000|2021-10-12 12:37:20|341.24|338.84|341.24|338.84|341.24|338.84|341.24|338.84|0
1634042250000|2021-10-12 12:37:30|341.1|338.7|341.1|338.7|341.1|338.7|340.95|338.55|0
1634042260000|2021-10-12 12:37:40|340.95|338.55|341.1|338.7|341.1|338.7|340.95|338.55|0
1634042270000|2021-10-12 12:37:50|340.95|338.55|340.8|338.4|340.95|338.55|340.8|338.4|0
1634042280000|2021-10-12 12:38:00|340.95|338.55|341.1|338.7|341.1|338.7|340.95|338.55|0
1634042290000|2021-10-12 12:38:10|340.95|338.55|340.8|338.4|340.95|338.55|340.8|338.4|0
1634042300000|2021-10-12 12:38:20|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1634042330000|2021-10-12 12:38:50|341.1|338.7|340.95|338.55|341.1|338.7|340.8|338.4|0
1634042340000|2021-10-12 12:39:00|340.8|338.4|340.95|338.55|340.95|338.55|340.8|338.4|0
1634042350000|2021-10-12 12:39:10|341.1|338.7|341.24|338.84|341.24|338.84|341.1|338.7|0
1634042360000|2021-10-12 12:39:20|341.09|338.69|341.24|338.84|341.24|338.84|341.09|338.69|0
1634042380000|2021-10-12 12:39:40|341.09|338.69|340.95|338.55|341.09|338.69|340.95|338.55|0
1634042400000|2021-10-12 12:40:00|341.09|338.69|340.95|338.55|341.09|338.69|340.95|338.55|0
1634042410000|2021-10-12 12:40:10|340.66|338.26|340.51|338.11|340.66|338.26|340.22|337.82|0
1634042420000|2021-10-12 12:40:20|340.22|337.82|340.07|337.67|340.22|337.82|340.07|337.67|0
1634042430000|2021-10-12 12:40:30|339.93|337.53|340.07|337.67|340.07|337.67|339.93|337.53|0
1634042440000|2021-10-12 12:40:40|339.93|337.53|339.64|337.24|339.93|337.53|339.64|337.24|0
1634042450000|2021-10-12 12:40:50|339.49|337.09|339.49|337.09|339.49|337.09|339.2|336.8|0
1634042460000|2021-10-12 12:41:00|339.64|337.24|339.34|336.94|339.64|337.24|339.34|336.94|0
1634042470000|2021-10-12 12:41:10|339.41|337.01|339.49|337.09|339.49|337.09|339.41|337.01|0
1634042480000|2021-10-12 12:41:20|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1634042490000|2021-10-12 12:41:30|339.49|337.09|339.49|337.09|339.49|337.09|339.34|336.94|0
1634042500000|2021-10-12 12:41:40|339.64|337.24|339.93|337.53|339.93|337.53|339.64|337.24|0
1634042510000|2021-10-12 12:41:50|339.78|337.38|339.93|337.53|339.93|337.53|339.78|337.38|0
1634042520000|2021-10-12 12:42:00|339.78|337.38|340.07|337.67|340.07|337.67|339.78|337.38|0
1634042530000|2021-10-12 12:42:10|340.22|337.82|340.07|337.67|340.22|337.82|340.07|337.67|0
1634042540000|2021-10-12 12:42:20|340.22|337.82|340.07|337.67|340.22|337.82|340.07|337.67|0
1634042550000|2021-10-12 12:42:30|340.22|337.82|339.64|337.24|340.22|337.82|339.49|337.09|0
1634042560000|2021-10-12 12:42:40|339.49|337.09|339.49|337.09|339.49|337.09|339.34|336.94|0
1634042570000|2021-10-12 12:42:50|339.2|336.8|339.34|336.94|339.49|337.09|339.2|336.8|0
1634042580000|2021-10-12 12:43:00|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1634042590000|2021-10-12 12:43:10|339.64|337.24|339.64|337.24|339.64|337.24|339.49|337.09|0
1634042600000|2021-10-12 12:43:20|339.63|337.23|339.34|336.94|339.63|337.23|339.2|336.8|0
1634042610000|2021-10-12 12:43:30|339.2|336.8|338.98|336.58|339.2|336.8|338.98|336.58|0
1634042620000|2021-10-12 12:43:40|339.05|336.65|338.91|336.51|339.05|336.65|338.76|336.36|0
1634042630000|2021-10-12 12:43:50|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1634042640000|2021-10-12 12:44:00|338.32|335.92|338.62|336.22|338.62|336.22|338.32|335.92|0
1634042650000|2021-10-12 12:44:10|338.76|336.36|338.47|336.07|338.76|336.36|338.47|336.07|0
1634042660000|2021-10-12 12:44:20|338.62|336.22|338.47|336.07|338.62|336.22|338.47|336.07|0
1634042670000|2021-10-12 12:44:30|338.62|336.22|339.05|336.65|339.05|336.65|338.62|336.22|0
1634042680000|2021-10-12 12:44:40|339.34|336.94|339.34|336.94|339.34|336.94|339.2|336.8|0
1634042690000|2021-10-12 12:44:50|339.2|336.8|339.49|337.09|339.49|337.09|339.2|336.8|0
1634042700000|2021-10-12 12:45:00|339.34|336.94|339.05|336.65|339.34|336.94|339.05|336.65|0
1634042710000|2021-10-12 12:45:10|339.2|336.8|339.34|336.94|339.34|336.94|339.05|336.65|0
1634042720000|2021-10-12 12:45:20|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1634042730000|2021-10-12 12:45:30|339.05|336.65|339.2|336.8|339.34|336.94|339.05|336.65|0
1634042740000|2021-10-12 12:45:40|339.49|337.09|339.2|336.8|339.49|337.09|339.2|336.8|0
1634042750000|2021-10-12 12:45:50|339.05|336.65|338.91|336.51|339.05|336.65|338.91|336.51|0
1634042760000|2021-10-12 12:46:00|339.05|336.65|338.91|336.51|339.05|336.65|338.91|336.51|0
1634042770000|2021-10-12 12:46:10|339.2|336.8|339.05|336.65|339.2|336.8|339.05|336.65|0
1634042780000|2021-10-12 12:46:20|338.91|336.51|338.76|336.36|338.91|336.51|338.76|336.36|0
1634042790000|2021-10-12 12:46:30|338.47|336.07|338.61|336.21|338.61|336.21|338.47|336.07|0
1634042800000|2021-10-12 12:46:40|338.32|335.92|338.47|336.07|338.47|336.07|338.32|335.92|0
1634042810000|2021-10-12 12:46:50|338.32|335.92|338.32|335.92|338.47|336.07|338.32|335.92|0
1634042820000|2021-10-12 12:47:00|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1634042840000|2021-10-12 12:47:20|337.6|335.2|337.74|335.34|337.74|335.34|337.6|335.2|0
1634042850000|2021-10-12 12:47:30|337.89|335.49|337.89|335.49|337.89|335.49|337.74|335.34|0
1634042860000|2021-10-12 12:47:40|337.96|335.56|337.89|335.49|337.96|335.56|337.89|335.49|0
1634042870000|2021-10-12 12:47:50|337.81|335.41|337.74|335.34|337.89|335.49|337.74|335.34|0
1634042880000|2021-10-12 12:48:00|337.89|335.49|338.03|335.63|338.03|335.63|337.89|335.49|0
1634042890000|2021-10-12 12:48:10|337.96|335.56|337.89|335.49|337.96|335.56|337.74|335.34|0
1634042900000|2021-10-12 12:48:20|337.74|335.34|337.89|335.49|337.89|335.49|337.74|335.34|0
1634042910000|2021-10-12 12:48:30|337.74|335.34|337.89|335.49|337.89|335.49|337.74|335.34|0
1634042920000|2021-10-12 12:48:40|338.03|335.63|337.89|335.49|338.03|335.63|337.89|335.49|0
1634042930000|2021-10-12 12:48:50|338.03|335.63|337.89|335.49|338.03|335.63|337.81|335.41|0
1634042940000|2021-10-12 12:49:00|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1634042950000|2021-10-12 12:49:10|337.89|335.49|338.03|335.63|338.03|335.63|337.89|335.49|0
1634042960000|2021-10-12 12:49:20|338.18|335.78|338.03|335.63|338.18|335.78|338.03|335.63|0
1634042970000|2021-10-12 12:49:30|338.18|335.78|337.74|335.34|338.18|335.78|337.74|335.34|0
1634042990000|2021-10-12 12:49:50|337.6|335.2|337.74|335.34|337.74|335.34|337.6|335.2|0
1634043000000|2021-10-12 12:50:00|337.6|335.2|337.89|335.49|337.89|335.49|337.6|335.2|0
1634043010000|2021-10-12 12:50:10|337.74|335.34|337.89|335.49|337.89|335.49|337.74|335.34|0
1634043020000|2021-10-12 12:50:20|337.45|335.05|337.6|335.2|337.6|335.2|337.45|335.05|0
1634043030000|2021-10-12 12:50:30|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1634043040000|2021-10-12 12:50:40|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1634043050000|2021-10-12 12:50:50|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1634043070000|2021-10-12 12:51:10|337.6|335.2|337.74|335.34|337.74|335.34|337.6|335.2|0
1634043080000|2021-10-12 12:51:20|337.6|335.2|337.74|335.34|337.74|335.34|337.6|335.2|0
1634043090000|2021-10-12 12:51:30|337.6|335.2|337.74|335.34|337.74|335.34|337.6|335.2|0
1634043120000|2021-10-12 12:52:00|337.89|335.49|337.74|335.34|337.89|335.49|337.6|335.2|0
1634043140000|2021-10-12 12:52:20|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1634043150000|2021-10-12 12:52:30|337.45|335.05|337.74|335.34|337.74|335.34|337.45|335.05|0
1634043200000|2021-10-12 12:53:20|337.59|335.19|337.59|335.19|337.74|335.34|337.59|335.19|0
1634043210000|2021-10-12 12:53:30|337.74|335.34|337.89|335.49|337.89|335.49|337.74|335.34|0
1634043220000|2021-10-12 12:53:40|337.81|335.41|338.32|335.92|338.32|335.92|337.81|335.41|0
1634043230000|2021-10-12 12:53:50|338.47|336.07|338.32|335.92|338.47|336.07|338.32|335.92|0
1634043240000|2021-10-12 12:54:00|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1634043250000|2021-10-12 12:54:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1634043260000|2021-10-12 12:54:20|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1634043270000|2021-10-12 12:54:30|338.61|336.21|338.76|336.36|338.76|336.36|338.61|336.21|0
1634043280000|2021-10-12 12:54:40|338.9|336.5|338.76|336.36|338.9|336.5|338.76|336.36|0
1634043290000|2021-10-12 12:54:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1634043300000|2021-10-12 12:55:00|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1634043310000|2021-10-12 12:55:10|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1634043330000|2021-10-12 12:55:30|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1634043340000|2021-10-12 12:55:40|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1634043360000|2021-10-12 12:56:00|338.61|336.21|338.32|335.92|338.61|336.21|338.32|335.92|0
1634043370000|2021-10-12 12:56:10|338.17|335.77|338.03|335.63|338.17|335.77|338.03|335.63|0
1634043380000|2021-10-12 12:56:20|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1634043390000|2021-10-12 12:56:30|338.03|335.63|337.88|335.48|338.03|335.63|337.88|335.48|0
1634043400000|2021-10-12 12:56:40|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1634043420000|2021-10-12 12:57:00|338.17|335.77|338.32|335.92|338.32|335.92|338.17|335.77|0
1634043440000|2021-10-12 12:57:20|338.17|335.77|338.32|335.92|338.32|335.92|338.17|335.77|0
1634043450000|2021-10-12 12:57:30|338.17|335.77|338.46|336.06|338.46|336.06|338.17|335.77|0
1634043460000|2021-10-12 12:57:40|338.61|336.21|338.76|336.36|338.76|336.36|338.61|336.21|0
1634043470000|2021-10-12 12:57:50|338.9|336.5|338.61|336.21|338.9|336.5|338.61|336.21|0
1634043480000|2021-10-12 12:58:00|338.76|336.36|338.76|336.36|338.76|336.36|338.61|336.21|0
1634043490000|2021-10-12 12:58:10|338.68|336.28|338.61|336.21|338.76|336.36|338.61|336.21|0
1634043510000|2021-10-12 12:58:30|338.76|336.36|338.61|336.21|338.76|336.36|338.61|336.21|0
1634043520000|2021-10-12 12:58:40|338.76|336.36|338.76|336.36|338.76|336.36|338.68|336.28|0
1634043530000|2021-10-12 12:58:50|338.9|336.5|339.05|336.65|339.05|336.65|338.9|336.5|0
1634043540000|2021-10-12 12:59:00|339.19|336.79|339.05|336.65|339.19|336.79|339.05|336.65|0
1634043550000|2021-10-12 12:59:10|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1634043560000|2021-10-12 12:59:20|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1634043570000|2021-10-12 12:59:30|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1634043580000|2021-10-12 12:59:40|339.12|336.72|339.05|336.65|339.12|336.72|339.05|336.65|0
1634043600000|2021-10-12 13:00:00|339.19|336.79|339.05|336.65|339.19|336.79|339.05|336.65|0
1634043610000|2021-10-12 13:00:10|338.75|336.35|338.9|336.5|338.9|336.5|338.61|336.21|0
1634043620000|2021-10-12 13:00:20|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1634043630000|2021-10-12 13:00:30|339.19|336.79|339.34|336.94|339.34|336.94|339.19|336.79|0
1634043660000|2021-10-12 13:01:00|339.48|337.08|339.34|336.94|339.48|337.08|339.34|336.94|0
1634043670000|2021-10-12 13:01:10|339.48|337.08|339.34|336.94|339.48|337.08|339.34|336.94|0
1634043680000|2021-10-12 13:01:20|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1634043690000|2021-10-12 13:01:30|339.34|336.94|339.48|337.08|339.48|337.08|339.34|336.94|0
1634043700000|2021-10-12 13:01:40|339.77|337.37|339.77|337.37|339.77|337.37|339.77|337.37|0
1634043710000|2021-10-12 13:01:50|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1634043720000|2021-10-12 13:02:00|339.77|337.37|339.92|337.52|339.92|337.52|339.77|337.37|0
1634043740000|2021-10-12 13:02:20|339.77|337.37|339.77|337.37|339.92|337.52|339.77|337.37|0
1634043750000|2021-10-12 13:02:30|339.92|337.52|339.99|337.59|339.99|337.59|339.92|337.52|0
1634043760000|2021-10-12 13:02:40|340.06|337.66|339.92|337.52|340.06|337.66|339.92|337.52|0
1634043780000|2021-10-12 13:03:00|339.99|337.59|340.06|337.66|340.06|337.66|339.99|337.59|0
1634043790000|2021-10-12 13:03:10|339.92|337.52|339.77|337.37|339.92|337.52|339.77|337.37|0
1634043800000|2021-10-12 13:03:20|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1634043810000|2021-10-12 13:03:30|339.99|337.59|339.77|337.37|340.06|337.66|339.77|337.37|0
1634043820000|2021-10-12 13:03:40|339.48|337.08|339.48|337.08|339.48|337.08|339.48|337.08|0
1634043830000|2021-10-12 13:03:50|339.63|337.23|339.48|337.08|339.63|337.23|339.48|337.08|0
1634043840000|2021-10-12 13:04:00|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1634043850000|2021-10-12 13:04:10|339.77|337.37|339.77|337.37|339.77|337.37|339.77|337.37|0
1634043870000|2021-10-12 13:04:30|339.63|337.23|339.77|337.37|339.77|337.37|339.63|337.23|0
1634043900000|2021-10-12 13:05:00|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1634043910000|2021-10-12 13:05:10|339.48|337.08|339.48|337.08|339.48|337.08|339.48|337.08|0
1634043920000|2021-10-12 13:05:20|339.33|336.93|339.48|337.08|339.48|337.08|339.33|336.93|0
1634043950000|2021-10-12 13:05:50|339.63|337.23|339.77|337.37|339.77|337.37|339.63|337.23|0
1634043960000|2021-10-12 13:06:00|339.92|337.52|340.06|337.66|340.06|337.66|339.92|337.52|0
1634043970000|2021-10-12 13:06:10|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1634043980000|2021-10-12 13:06:20|340.06|337.66|340.35|337.95|340.35|337.95|340.06|337.66|0
1634043990000|2021-10-12 13:06:30|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1634044000000|2021-10-12 13:06:40|340.35|337.95|340.21|337.81|340.35|337.95|340.21|337.81|0
1634044010000|2021-10-12 13:06:50|340.35|337.95|340.35|337.95|340.42|338.02|340.35|337.95|0
1634044020000|2021-10-12 13:07:00|340.5|338.1|340.5|338.1|340.5|338.1|340.35|337.95|0
1634044040000|2021-10-12 13:07:20|340.65|338.25|340.5|338.1|340.65|338.25|340.5|338.1|0
1634044050000|2021-10-12 13:07:30|340.65|338.25|340.5|338.1|340.65|338.25|340.5|338.1|0
1634044060000|2021-10-12 13:07:40|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1634044070000|2021-10-12 13:07:50|340.5|338.1|340.35|337.95|340.5|338.1|340.35|337.95|0
1634044080000|2021-10-12 13:08:00|340.5|338.1|340.21|337.81|340.5|338.1|340.21|337.81|0
1634044090000|2021-10-12 13:08:10|340.35|337.95|340.65|338.25|340.65|338.25|340.35|337.95|0
1634044110000|2021-10-12 13:08:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1634044120000|2021-10-12 13:08:40|340.65|338.25|340.79|338.39|340.79|338.39|340.65|338.25|0
1634044130000|2021-10-12 13:08:50|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1634044140000|2021-10-12 13:09:00|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1634044150000|2021-10-12 13:09:10|341.38|338.98|341.52|339.12|341.52|339.12|341.37|338.97|0
1634044160000|2021-10-12 13:09:20|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1634044170000|2021-10-12 13:09:30|341.52|339.12|341.23|338.83|341.52|339.12|341.23|338.83|0
1634044180000|2021-10-12 13:09:40|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1634044200000|2021-10-12 13:10:00|341.23|338.83|341.23|338.83|341.23|338.83|341.08|338.68|0
1634044210000|2021-10-12 13:10:10|341.08|338.68|341.23|338.83|341.23|338.83|341.08|338.68|0
1634044220000|2021-10-12 13:10:20|341.44|339.04|341.67|339.27|341.67|339.27|341.44|339.04|0
1634044230000|2021-10-12 13:10:30|341.81|339.41|341.96|339.56|341.96|339.56|341.81|339.41|0
1634044240000|2021-10-12 13:10:40|341.81|339.41|341.81|339.41|341.81|339.41|341.67|339.27|0
1634044250000|2021-10-12 13:10:50|341.67|339.27|341.81|339.41|341.81|339.41|341.67|339.27|0
1634044260000|2021-10-12 13:11:00|342.11|339.71|341.96|339.56|342.11|339.71|341.81|339.41|0
1634044280000|2021-10-12 13:11:20|342.1|339.7|341.96|339.56|342.1|339.7|341.96|339.56|0
1634044300000|2021-10-12 13:11:40|342.1|339.7|342.25|339.85|342.25|339.85|342.1|339.7|0
1634044310000|2021-10-12 13:11:50|342.4|340|342.4|340|342.4|340|342.4|340|0
1634044320000|2021-10-12 13:12:00|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1634044330000|2021-10-12 13:12:10|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1634044340000|2021-10-12 13:12:20|342.54|340.14|342.69|340.29|342.84|340.44|342.54|340.14|0
1634044350000|2021-10-12 13:12:30|342.84|340.44|342.69|340.29|342.84|340.44|342.69|340.29|0
1634044360000|2021-10-12 13:12:40|342.54|340.14|342.4|340|342.54|340.14|342.25|339.85|0
1634044370000|2021-10-12 13:12:50|342.54|340.14|342.4|340|342.54|340.14|342.4|340|0
1634044380000|2021-10-12 13:13:00|342.54|340.14|342.25|339.85|342.54|340.14|342.25|339.85|0
1634044390000|2021-10-12 13:13:10|342.1|339.7|341.96|339.56|342.25|339.85|341.96|339.56|0
1634044400000|2021-10-12 13:13:20|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1634044420000|2021-10-12 13:13:40|342.25|339.85|342.03|339.63|342.25|339.85|342.03|339.63|0
1634044430000|2021-10-12 13:13:50|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1634044440000|2021-10-12 13:14:00|341.81|339.41|341.81|339.41|341.96|339.56|341.81|339.41|0
1634044450000|2021-10-12 13:14:10|341.67|339.27|341.52|339.12|341.67|339.27|341.52|339.12|0
1634044460000|2021-10-12 13:14:20|341.37|338.97|341.52|339.12|341.52|339.12|341.37|338.97|0
1634044470000|2021-10-12 13:14:30|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1634044480000|2021-10-12 13:14:40|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1634044490000|2021-10-12 13:14:50|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1634044500000|2021-10-12 13:15:00|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1634044510000|2021-10-12 13:15:10|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1634044530000|2021-10-12 13:15:30|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1634044540000|2021-10-12 13:15:40|341.15|338.75|341.08|338.68|341.23|338.83|341.08|338.68|0
1634044560000|2021-10-12 13:16:00|340.79|338.39|341.08|338.68|341.08|338.68|340.79|338.39|0
1634044570000|2021-10-12 13:16:10|341.23|338.83|341.08|338.68|341.23|338.83|341.08|338.68|0
1634044580000|2021-10-12 13:16:20|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1634044590000|2021-10-12 13:16:30|341.08|338.68|340.93|338.53|341.08|338.68|340.93|338.53|0
1634044600000|2021-10-12 13:16:40|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1634044610000|2021-10-12 13:16:50|340.93|338.53|340.93|338.53|341.08|338.68|340.93|338.53|0
1634044620000|2021-10-12 13:17:00|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1634044650000|2021-10-12 13:17:30|340.93|338.53|340.93|338.53|340.93|338.53|340.79|338.39|0
1634044660000|2021-10-12 13:17:40|341.08|338.68|340.93|338.53|341.08|338.68|340.93|338.53|0
1634044670000|2021-10-12 13:17:50|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1634044680000|2021-10-12 13:18:00|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1634044700000|2021-10-12 13:18:20|341.08|338.68|340.93|338.53|341.08|338.68|340.93|338.53|0
1634044720000|2021-10-12 13:18:40|340.79|338.39|340.5|338.1|340.79|338.39|340.5|338.1|0
1634044730000|2021-10-12 13:18:50|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1634044740000|2021-10-12 13:19:00|340.5|338.1|340.35|337.95|340.5|338.1|340.35|337.95|0
1634044750000|2021-10-12 13:19:10|340.5|338.1|340.64|338.24|340.64|338.24|340.42|338.02|0
1634044760000|2021-10-12 13:19:20|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1634044770000|2021-10-12 13:19:30|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1634044780000|2021-10-12 13:19:40|340.93|338.53|341.08|338.68|341.08|338.68|340.93|338.53|0
1634044790000|2021-10-12 13:19:50|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1634044800000|2021-10-12 13:20:00|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1634044810000|2021-10-12 13:20:10|340.79|338.39|340.79|338.39|340.93|338.53|340.79|338.39|0
1634044820000|2021-10-12 13:20:20|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1634044830000|2021-10-12 13:20:30|340.79|338.39|340.64|338.24|340.79|338.39|340.64|338.24|0
1634044840000|2021-10-12 13:20:40|340.79|338.39|340.93|338.53|340.93|338.53|340.79|338.39|0
1634044850000|2021-10-12 13:20:50|340.79|338.39|340.71|338.31|340.79|338.39|340.64|338.24|0
1634044860000|2021-10-12 13:21:00|340.79|338.39|340.93|338.53|340.93|338.53|340.79|338.39|0
1634044880000|2021-10-12 13:21:20|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1634044910000|2021-10-12 13:21:50|341.22|338.82|341.08|338.68|341.22|338.82|340.93|338.53|0
1634044920000|2021-10-12 13:22:00|341.22|338.82|341.37|338.97|341.37|338.97|341.22|338.82|0
1634044930000|2021-10-12 13:22:10|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1634044940000|2021-10-12 13:22:20|341.08|338.68|341.08|338.68|341.08|338.68|340.93|338.53|0
1634044950000|2021-10-12 13:22:30|341.22|338.82|341.08|338.68|341.22|338.82|341.08|338.68|0
1634044970000|2021-10-12 13:22:50|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1634044980000|2021-10-12 13:23:00|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1634045010000|2021-10-12 13:23:30|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1634045020000|2021-10-12 13:23:40|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1634045050000|2021-10-12 13:24:10|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1634045060000|2021-10-12 13:24:20|341.22|338.82|341.37|338.97|341.37|338.97|341.22|338.82|0
1634045070000|2021-10-12 13:24:30|341.29|338.89|341.22|338.82|341.29|338.89|341.22|338.82|0
1634045080000|2021-10-12 13:24:40|341.08|338.68|341.22|338.82|341.22|338.82|341.08|338.68|0
1634045090000|2021-10-12 13:24:50|341.37|338.97|341.08|338.68|341.37|338.97|341.08|338.68|0
1634045100000|2021-10-12 13:25:00|341.22|338.82|341.22|338.82|341.37|338.97|341.22|338.82|0
1634045110000|2021-10-12 13:25:10|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1634045120000|2021-10-12 13:25:20|341.81|339.41|341.81|339.41|342.1|339.7|341.81|339.41|0
1634045140000|2021-10-12 13:25:40|341.95|339.55|341.95|339.55|341.95|339.55|341.95|339.55|0
1634045150000|2021-10-12 13:25:50|342.1|339.7|341.81|339.41|342.1|339.7|341.81|339.41|0
1634045160000|2021-10-12 13:26:00|341.95|339.55|342.1|339.7|342.1|339.7|341.95|339.55|0
1634045170000|2021-10-12 13:26:10|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1634045180000|2021-10-12 13:26:20|342.1|339.7|342.1|339.7|342.1|339.7|341.95|339.55|0
1634045190000|2021-10-12 13:26:30|342.25|339.85|342.39|339.99|342.39|339.99|342.24|339.84|0
1634045200000|2021-10-12 13:26:40|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1634045210000|2021-10-12 13:26:50|342.39|339.99|342.54|340.14|342.54|340.14|342.39|339.99|0
1634045220000|2021-10-12 13:27:00|342.39|339.99|342.24|339.84|342.39|339.99|342.24|339.84|0
1634045230000|2021-10-12 13:27:10|342.1|339.7|341.95|339.55|342.1|339.7|341.95|339.55|0
1634045240000|2021-10-12 13:27:20|342.1|339.7|341.95|339.55|342.1|339.7|341.81|339.41|0
1634045250000|2021-10-12 13:27:30|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1634045260000|2021-10-12 13:27:40|341.95|339.55|341.95|339.55|341.95|339.55|341.95|339.55|0
1634045270000|2021-10-12 13:27:50|342.1|339.7|342.24|339.84|342.24|339.84|342.1|339.7|0
1634045280000|2021-10-12 13:28:00|342.39|339.99|342.39|339.99|342.39|339.99|342.1|339.7|0
1634045300000|2021-10-12 13:28:20|342.54|340.14|342.39|339.99|342.54|340.14|342.39|339.99|0
1634045310000|2021-10-12 13:28:30|342.24|339.84|342.24|339.84|342.39|339.99|342.24|339.84|0
1634045320000|2021-10-12 13:28:40|342.1|339.7|342.24|339.84|342.24|339.84|342.1|339.7|0
1634045330000|2021-10-12 13:28:50|342.1|339.7|342.1|339.7|342.17|339.77|342.1|339.7|0
1634045340000|2021-10-12 13:29:00|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1634045350000|2021-10-12 13:29:10|342.1|339.7|342.24|339.84|342.39|339.99|342.1|339.7|0
1634045360000|2021-10-12 13:29:20|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1634045370000|2021-10-12 13:29:30|341.95|339.55|341.81|339.41|341.95|339.55|341.81|339.41|0
1634045380000|2021-10-12 13:29:40|341.95|339.55|341.81|339.41|341.95|339.55|341.81|339.41|0
1634045390000|2021-10-12 13:29:50|341.95|339.55|341.37|338.97|341.95|339.55|341.37|338.97|0
1634045400000|2021-10-12 13:30:00|341.51|339.11|341.37|338.97|341.8|339.4|341.37|338.97|0
1634045410000|2021-10-12 13:30:10|341.95|339.55|341.37|338.97|341.95|339.55|341.37|338.97|0
1634045420000|2021-10-12 13:30:20|341.95|339.55|341.8|339.4|342.1|339.7|341.8|339.4|0
1634045430000|2021-10-12 13:30:30|341.66|339.26|340.93|338.53|341.66|339.26|340.93|338.53|0
1634045440000|2021-10-12 13:30:40|340.05|337.65|338.89|336.49|340.05|337.65|338.89|336.49|0
1634045450000|2021-10-12 13:30:50|339.47|337.07|341.25|338.85|341.69|339.29|339.47|337.07|0
1634045460000|2021-10-12 13:31:00|340.23|337.83|340.96|338.56|340.96|338.56|340.23|337.83|0
1634045470000|2021-10-12 13:31:10|340.09|337.69|340.67|338.27|340.67|338.27|340.09|337.69|0
1634045480000|2021-10-12 13:31:20|341.1|338.7|339.24|336.84|341.1|338.7|339.24|336.84|0
1634045490000|2021-10-12 13:31:30|337.99|335.59|337.7|335.3|338.14|335.74|337.7|335.3|0
1634045500000|2021-10-12 13:31:40|337.84|335.44|338.57|336.17|338.57|336.17|337.84|335.44|0
1634045510000|2021-10-12 13:31:50|338.72|336.32|338.43|336.03|338.86|336.46|338.43|336.03|0
1634045520000|2021-10-12 13:32:00|338.35|335.95|338.14|335.74|338.35|335.95|338.14|335.74|0
1634045530000|2021-10-12 13:32:10|337.99|335.59|337.7|335.3|337.99|335.59|337.7|335.3|0
1634045540000|2021-10-12 13:32:20|337.84|335.44|337.7|335.3|337.84|335.44|337.55|335.15|0
1634045550000|2021-10-12 13:32:30|337.26|334.86|338.13|335.73|338.13|335.73|337.26|334.86|0
1634045560000|2021-10-12 13:32:40|338.06|335.66|338.13|335.73|338.28|335.88|337.99|335.59|0
1634045570000|2021-10-12 13:32:50|337.99|335.59|338.28|335.88|338.28|335.88|337.84|335.44|0
1634045580000|2021-10-12 13:33:00|338.86|336.46|339.74|337.34|339.74|337.34|338.86|336.46|0
1634045590000|2021-10-12 13:33:10|340.32|337.92|340.76|338.36|340.76|338.36|340.17|337.77|0
1634045600000|2021-10-12 13:33:20|341.05|338.65|341.78|339.38|341.78|339.38|341.05|338.65|0
1634045610000|2021-10-12 13:33:30|342.07|339.67|342.66|340.26|342.66|340.26|342.07|339.67|0
1634045620000|2021-10-12 13:33:40|343.1|340.7|343.39|340.99|343.39|340.99|343.1|340.7|0
1634045630000|2021-10-12 13:33:50|343.53|341.13|343.24|340.84|343.53|341.13|343.24|340.84|0
1634045640000|2021-10-12 13:34:00|343.53|341.13|342.58|340.18|343.53|341.13|342.51|340.11|0
1634045650000|2021-10-12 13:34:10|342.66|340.26|342.22|339.82|342.66|340.26|342.22|339.82|0
1634045660000|2021-10-12 13:34:20|342.66|340.26|342.95|340.55|343.09|340.69|342.66|340.26|0
1634045670000|2021-10-12 13:34:30|342.87|340.47|342.22|339.82|342.87|340.47|342.22|339.82|0
1634045680000|2021-10-12 13:34:40|342.07|339.67|341.92|339.52|342.07|339.67|341.78|339.38|0
1634045690000|2021-10-12 13:34:50|341.63|339.23|340.46|338.06|341.63|339.23|340.46|338.06|0
1634045700000|2021-10-12 13:35:00|339.88|337.48|339.95|337.55|340.32|337.92|339.59|337.19|0
1634045710000|2021-10-12 13:35:10|340.03|337.63|341.05|338.65|341.05|338.65|340.03|337.63|0
1634045720000|2021-10-12 13:35:20|341.34|338.94|341.19|338.79|341.34|338.94|340.76|338.36|0
1634045730000|2021-10-12 13:35:30|341.63|339.23|342.07|339.67|342.07|339.67|341.63|339.23|0
1634045740000|2021-10-12 13:35:40|341.78|339.38|341.49|339.09|341.78|339.38|341.49|339.09|0
1634045750000|2021-10-12 13:35:50|341.78|339.38|341.49|339.09|342.07|339.67|341.49|339.09|0
1634045760000|2021-10-12 13:36:00|341.63|339.23|340.9|338.5|341.78|339.38|340.9|338.5|0
1634045770000|2021-10-12 13:36:10|341.05|338.65|340.75|338.35|341.05|338.65|340.75|338.35|0
1634045780000|2021-10-12 13:36:20|340.46|338.06|340.46|338.06|340.9|338.5|340.46|338.06|0
1634045790000|2021-10-12 13:36:30|340.32|337.92|340.03|337.63|340.32|337.92|340.03|337.63|0
1634045800000|2021-10-12 13:36:40|339.73|337.33|339.3|336.9|339.73|337.33|339.15|336.75|0
1634045810000|2021-10-12 13:36:50|339.44|337.04|339.3|336.9|339.44|337.04|338.71|336.31|0
1634045820000|2021-10-12 13:37:00|339.15|336.75|339.73|337.33|339.73|337.33|339.15|336.75|0
1634045830000|2021-10-12 13:37:10|340.03|337.63|339.59|337.19|340.32|337.92|339.59|337.19|0
1634045840000|2021-10-12 13:37:20|339.88|337.48|340.03|337.63|340.03|337.63|339.88|337.48|0
1634045850000|2021-10-12 13:37:30|340.32|337.92|340.46|338.06|340.75|338.35|340.32|337.92|0
1634045860000|2021-10-12 13:37:40|340.61|338.21|341.34|338.94|341.34|338.94|340.61|338.21|0
1634045870000|2021-10-12 13:37:50|341.48|339.08|341.48|339.08|341.78|339.38|341.48|339.08|0
1634045880000|2021-10-12 13:38:00|341.34|338.94|341.92|339.52|341.92|339.52|341.19|338.79|0
1634045890000|2021-10-12 13:38:10|341.78|339.38|342.07|339.67|342.07|339.67|341.78|339.38|0
1634045900000|2021-10-12 13:38:20|341.99|339.59|341.05|338.65|341.99|339.59|341.05|338.65|0
1634045910000|2021-10-12 13:38:30|340.75|338.35|340.75|338.35|340.75|338.35|340.61|338.21|0
1634045920000|2021-10-12 13:38:40|340.61|338.21|340.68|338.28|341.05|338.65|340.61|338.21|0
1634045930000|2021-10-12 13:38:50|340.75|338.35|340.46|338.06|340.75|338.35|340.17|337.77|0
1634045940000|2021-10-12 13:39:00|340.9|338.5|340.75|338.35|340.9|338.5|340.46|338.06|0
1634045950000|2021-10-12 13:39:10|340.46|338.06|340.02|337.62|340.46|338.06|340.02|337.62|0
1634045960000|2021-10-12 13:39:20|339.59|337.19|339.73|337.33|339.73|337.33|339.59|337.19|0
1634045970000|2021-10-12 13:39:30|339.51|337.11|339.73|337.33|339.88|337.48|339.51|337.11|0
1634045980000|2021-10-12 13:39:40|339.95|337.55|340.09|337.69|340.09|337.69|339.88|337.48|0
1634045990000|2021-10-12 13:39:50|340.02|337.62|339.88|337.48|340.02|337.62|339.73|337.33|0
1634046000000|2021-10-12 13:40:00|339.59|337.19|340.02|337.62|340.17|337.77|339.59|337.19|0
1634046010000|2021-10-12 13:40:10|339.15|336.75|338.86|336.46|339.15|336.75|338.86|336.46|0
1634046020000|2021-10-12 13:40:20|338.71|336.31|339.3|336.9|339.3|336.9|338.71|336.31|0
1634046030000|2021-10-12 13:40:30|339.15|336.75|339.44|337.04|339.44|337.04|339.15|336.75|0
1634046040000|2021-10-12 13:40:40|339.59|337.19|340.17|337.77|340.17|337.77|339.59|337.19|0
1634046050000|2021-10-12 13:40:50|340.46|338.06|340.9|338.5|340.9|338.5|340.46|338.06|0
1634046060000|2021-10-12 13:41:00|340.75|338.35|341.48|339.08|341.63|339.23|340.75|338.35|0
1634046070000|2021-10-12 13:41:10|341.34|338.94|340.9|338.5|341.34|338.94|340.9|338.5|0
1634046080000|2021-10-12 13:41:20|341.04|338.64|340.17|337.77|341.04|338.64|340.17|337.77|0
1634046090000|2021-10-12 13:41:30|340.53|338.13|340.17|337.77|340.53|338.13|340.17|337.77|0
1634046100000|2021-10-12 13:41:40|340.02|337.62|340.09|337.69|340.17|337.77|339.88|337.48|0
1634046110000|2021-10-12 13:41:50|340.17|337.77|340.46|338.06|340.46|338.06|340.17|337.77|0
1634046120000|2021-10-12 13:42:00|340.31|337.91|340.9|338.5|340.9|338.5|340.31|337.91|0
1634046130000|2021-10-12 13:42:10|340.75|338.35|341.19|338.79|341.19|338.79|340.75|338.35|0
1634046140000|2021-10-12 13:42:20|341.55|339.15|340.75|338.35|341.55|339.15|340.75|338.35|0
1634046150000|2021-10-12 13:42:30|340.61|338.21|340.38|337.98|340.75|338.35|340.38|337.98|0
1634046160000|2021-10-12 13:42:40|340.17|337.77|339.88|337.48|340.17|337.77|339.88|337.48|0
1634046170000|2021-10-12 13:42:50|339.15|336.75|339.44|337.04|339.44|337.04|339.15|336.75|0
1634046180000|2021-10-12 13:43:00|339.29|336.89|339.29|336.89|339.29|336.89|339.15|336.75|0
1634046190000|2021-10-12 13:43:10|338.57|336.17|338.71|336.31|338.71|336.31|338.57|336.17|0
1634046200000|2021-10-12 13:43:20|337.99|335.59|335.81|333.41|337.99|335.59|335.81|333.41|0
1634046210000|2021-10-12 13:43:30|336.53|334.13|336.53|334.13|336.82|334.42|336.53|334.13|0
1634046220000|2021-10-12 13:43:40|336.68|334.28|336.53|334.13|336.97|334.57|336.53|334.13|0
1634046230000|2021-10-12 13:43:50|336.68|334.28|336.97|334.57|336.97|334.57|336.68|334.28|0
1634046240000|2021-10-12 13:44:00|336.89|334.49|336.1|333.7|336.89|334.49|336.1|333.7|0
1634046250000|2021-10-12 13:44:10|336.24|333.84|335.52|333.12|336.24|333.84|335.52|333.12|0
1634046260000|2021-10-12 13:44:20|334.8|332.4|334.22|331.82|334.8|332.4|334.07|331.67|0
1634046270000|2021-10-12 13:44:30|333.85|331.45|333.64|331.24|334.07|331.67|333.64|331.24|0
1634046280000|2021-10-12 13:44:40|333.5|331.1|334.51|332.11|334.51|332.11|333.5|331.1|0
1634046290000|2021-10-12 13:44:50|334.07|331.67|333.78|331.38|334.36|331.96|333.78|331.38|0
1634046300000|2021-10-12 13:45:00|333.5|331.1|331.62|329.22|333.5|331.1|331.62|329.22|0
1634046310000|2021-10-12 13:45:10|331.77|329.37|332.05|329.65|332.05|329.65|331.77|329.37|0
1634046320000|2021-10-12 13:45:20|331.62|329.22|330.47|328.07|331.62|329.22|330.47|328.07|0
1634046330000|2021-10-12 13:45:30|330.9|328.5|329.47|327.07|330.9|328.5|329.47|327.07|0
1634046340000|2021-10-12 13:45:40|329.33|326.93|329.61|327.21|329.9|327.5|328.9|326.5|0
1634046350000|2021-10-12 13:45:50|329.47|327.07|329.33|326.93|329.9|327.5|329.04|326.64|0
1634046360000|2021-10-12 13:46:00|329.76|327.36|328.18|325.78|329.76|327.36|327.75|325.35|0
1634046370000|2021-10-12 13:46:10|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1634046380000|2021-10-12 13:46:20|328.32|325.92|331.84|329.44|331.84|329.44|328.32|325.92|0
1634046390000|2021-10-12 13:46:30|331.12|328.72|330.97|328.57|331.12|328.72|330.69|328.29|0
1634046400000|2021-10-12 13:46:40|330.69|328.29|331.12|328.72|331.12|328.72|330.69|328.29|0
1634046410000|2021-10-12 13:46:50|331.19|328.79|330.26|327.86|331.19|328.79|330.26|327.86|0
1634046420000|2021-10-12 13:47:00|329.83|327.43|330.97|328.57|330.97|328.57|329.83|327.43|0
1634046430000|2021-10-12 13:47:10|331.19|328.79|331.84|329.44|331.84|329.44|331.19|328.79|0
1634046440000|2021-10-12 13:47:20|331.69|329.29|332.13|329.73|332.13|329.73|331.69|329.29|0
1634046450000|2021-10-12 13:47:30|331.98|329.58|331.84|329.44|332.27|329.87|331.84|329.44|0
1634046460000|2021-10-12 13:47:40|331.98|329.58|331.84|329.44|331.98|329.58|331.41|329.01|0
1634046470000|2021-10-12 13:47:50|331.98|329.58|331.84|329.44|331.98|329.58|331.41|329.01|0
1634046480000|2021-10-12 13:48:00|331.69|329.29|331.69|329.29|331.91|329.51|331.41|329.01|0
1634046490000|2021-10-12 13:48:10|331.98|329.58|331.84|329.44|332.12|329.72|331.84|329.44|0
1634046500000|2021-10-12 13:48:20|331.69|329.29|331.41|329.01|331.69|329.29|331.41|329.01|0
1634046510000|2021-10-12 13:48:30|330.97|328.57|330.97|328.57|331.12|328.72|330.9|328.5|0
1634046520000|2021-10-12 13:48:40|330.83|328.43|330.54|328.14|330.97|328.57|330.54|328.14|0
1634046530000|2021-10-12 13:48:50|329.97|327.57|330.54|328.14|330.69|328.29|329.97|327.57|0
1634046540000|2021-10-12 13:49:00|331.41|329.01|331.55|329.15|331.55|329.15|331.4|329|0
1634046550000|2021-10-12 13:49:10|330.97|328.57|331.4|329|331.4|329|330.4|328|0
1634046560000|2021-10-12 13:49:20|331.55|329.15|331.84|329.44|331.98|329.58|331.55|329.15|0
1634046570000|2021-10-12 13:49:30|331.69|329.29|331.84|329.44|331.84|329.44|331.26|328.86|0
1634046580000|2021-10-12 13:49:40|331.55|329.15|332.12|329.72|332.12|329.72|331.55|329.15|0
1634046590000|2021-10-12 13:49:50|331.98|329.58|331.98|329.58|332.27|329.87|331.98|329.58|0
1634046600000|2021-10-12 13:50:00|331.55|329.15|331.12|328.72|331.55|329.15|331.12|328.72|0
1634046610000|2021-10-12 13:50:10|331.4|329|332.41|330.01|332.84|330.44|331.4|329|0
1634046620000|2021-10-12 13:50:20|332.7|330.3|333.13|330.73|333.13|330.73|332.7|330.3|0
1634046630000|2021-10-12 13:50:30|333.42|331.02|333.71|331.31|333.71|331.31|333.42|331.02|0
1634046640000|2021-10-12 13:50:40|334|331.6|334.29|331.89|334.29|331.89|333.85|331.45|0
1634046650000|2021-10-12 13:50:50|334.58|332.18|334.58|332.18|335.01|332.61|334.58|332.18|0
1634046660000|2021-10-12 13:51:00|334.72|332.32|334.29|331.89|334.72|332.32|334.29|331.89|0
1634046670000|2021-10-12 13:51:10|334|331.6|334.29|331.89|334.29|331.89|334|331.6|0
1634046680000|2021-10-12 13:51:20|334.58|332.18|335.01|332.61|335.15|332.75|334.58|332.18|0
1634046690000|2021-10-12 13:51:30|334.72|332.32|335.44|333.04|335.44|333.04|334.72|332.32|0
1634046700000|2021-10-12 13:51:40|335.15|332.75|336.17|333.77|336.17|333.77|335.15|332.75|0
1634046710000|2021-10-12 13:51:50|336.6|334.2|336.75|334.35|336.75|334.35|336.6|334.2|0
1634046720000|2021-10-12 13:52:00|336.6|334.2|337.18|334.78|337.18|334.78|336.46|334.06|0
1634046730000|2021-10-12 13:52:10|337.62|335.22|339.07|336.67|339.07|336.67|337.62|335.22|0
1634046740000|2021-10-12 13:52:20|338.93|336.53|339.07|336.67|339.07|336.67|338.78|336.38|0
1634046750000|2021-10-12 13:52:30|339.36|336.96|339.95|337.55|340.24|337.84|339.36|336.96|0
1634046760000|2021-10-12 13:52:40|339.65|337.25|339.22|336.82|339.65|337.25|339.07|336.67|0
1634046770000|2021-10-12 13:52:50|339.65|337.25|339.65|337.25|340.09|337.69|339.65|337.25|0
1634046780000|2021-10-12 13:53:00|339.36|336.96|338.49|336.09|339.36|336.96|338.34|335.94|0
1634046790000|2021-10-12 13:53:10|338.93|336.53|338.78|336.38|339.22|336.82|338.78|336.38|0
1634046800000|2021-10-12 13:53:20|338.64|336.24|338.49|336.09|338.64|336.24|338.49|336.09|0
1634046810000|2021-10-12 13:53:30|337.62|335.22|338.2|335.8|338.2|335.8|337.62|335.22|0
1634046820000|2021-10-12 13:53:40|337.91|335.51|337.76|335.36|337.91|335.51|337.47|335.07|0
1634046830000|2021-10-12 13:53:50|337.91|335.51|338.05|335.65|338.2|335.8|337.76|335.36|0
1634046840000|2021-10-12 13:54:00|337.91|335.51|337.47|335.07|337.91|335.51|337.47|335.07|0
1634046850000|2021-10-12 13:54:10|337.76|335.36|339.7|337.3|339.7|337.3|337.33|334.93|0
1634046860000|2021-10-12 13:54:20|340.14|337.74|339.99|337.59|340.14|337.74|339.99|337.59|0
1634046870000|2021-10-12 13:54:30|340.14|337.74|340.28|337.88|340.43|338.03|340.14|337.74|0
1634046880000|2021-10-12 13:54:40|340.72|338.32|337.49|335.09|340.72|338.32|337.49|335.09|0
1634046890000|2021-10-12 13:54:50|337.39|334.99|336.52|334.12|337.39|334.99|336.52|334.12|0
1634046900000|2021-10-12 13:55:00|336.38|333.98|336.38|333.98|336.38|333.98|335.8|333.4|0
1634046910000|2021-10-12 13:55:10|337.1|334.7|337.54|335.14|337.54|335.14|337.1|334.7|0
1634046920000|2021-10-12 13:55:20|337.98|335.58|338.27|335.87|338.27|335.87|337.98|335.58|0
1634046930000|2021-10-12 13:55:30|338.41|336.01|338.12|335.72|338.41|336.01|337.68|335.28|0
1634046940000|2021-10-12 13:55:40|338.27|335.87|337.83|335.43|338.41|336.01|337.83|335.43|0
1634046950000|2021-10-12 13:55:50|337.54|335.14|337.68|335.28|337.98|335.58|337.54|335.14|0
1634046960000|2021-10-12 13:56:00|337.54|335.14|336.52|334.12|337.54|335.14|336.52|334.12|0
1634046970000|2021-10-12 13:56:10|336.81|334.41|337.1|334.7|337.1|334.7|336.67|334.27|0
1634046980000|2021-10-12 13:56:20|337.39|334.99|337.1|334.7|337.39|334.99|337.1|334.7|0
1634046990000|2021-10-12 13:56:30|336.23|333.83|335.8|333.4|336.38|333.98|335.8|333.4|0
1634047000000|2021-10-12 13:56:40|335.51|333.11|335.94|333.54|335.94|333.54|335.51|333.11|0
1634047010000|2021-10-12 13:56:50|335.8|333.4|335.94|333.54|336.09|333.69|335.8|333.4|0
1634047020000|2021-10-12 13:57:00|335.8|333.4|336.67|334.27|336.67|334.27|335.8|333.4|0
1634047030000|2021-10-12 13:57:10|336.38|333.98|336.52|334.12|336.96|334.56|336.38|333.98|0
1634047040000|2021-10-12 13:57:20|336.23|333.83|336.52|334.12|336.67|334.27|336.23|333.83|0
1634047050000|2021-10-12 13:57:30|336.81|334.41|336.23|333.83|336.81|334.41|336.23|333.83|0
1634047060000|2021-10-12 13:57:40|336.09|333.69|336.38|333.98|336.38|333.98|336.09|333.69|0
1634047070000|2021-10-12 13:57:50|336.23|333.83|335.65|333.25|336.23|333.83|335.51|333.11|0
1634047080000|2021-10-12 13:58:00|336.23|333.83|336.38|333.98|336.52|334.12|336.23|333.83|0
1634047090000|2021-10-12 13:58:10|335.94|333.54|336.23|333.83|336.23|333.83|335.94|333.54|0
1634047100000|2021-10-12 13:58:20|335.94|333.54|335.22|332.82|335.94|333.54|335.22|332.82|0
1634047110000|2021-10-12 13:58:30|335.51|333.11|335.07|332.67|335.65|333.25|335.07|332.67|0
1634047120000|2021-10-12 13:58:40|335.51|333.11|334.78|332.38|335.8|333.4|334.78|332.38|0
1634047130000|2021-10-12 13:58:50|334.93|332.53|334.64|332.24|335.07|332.67|334.64|332.24|0
1634047140000|2021-10-12 13:59:00|334.35|331.95|335.07|332.67|335.07|332.67|334.35|331.95|0
1634047150000|2021-10-12 13:59:10|334.64|332.24|335.22|332.82|335.36|332.96|334.64|332.24|0
1634047160000|2021-10-12 13:59:20|334.78|332.38|334.93|332.53|334.93|332.53|334.64|332.24|0
1634047170000|2021-10-12 13:59:30|334.64|332.24|334.06|331.66|334.64|332.24|334.06|331.66|0
1634047180000|2021-10-12 13:59:40|333.62|331.22|332.47|330.07|333.62|331.22|332.47|330.07|0
1634047190000|2021-10-12 13:59:50|331.89|329.49|332.04|329.64|332.18|329.78|331.89|329.49|0
1634047200000|2021-10-12 14:00:00|331.17|328.77|332.76|330.36|332.76|330.36|331.17|328.77|0
1634047210000|2021-10-12 14:00:10|333.05|330.65|333.48|331.08|333.77|331.37|333.05|330.65|0
1634047220000|2021-10-12 14:00:20|333.05|330.65|332.32|329.92|333.05|330.65|332.32|329.92|0
1634047230000|2021-10-12 14:00:30|332.04|329.64|333.19|330.79|333.19|330.79|332.04|329.64|0
1634047240000|2021-10-12 14:00:40|333.33|330.93|333.77|331.37|333.77|331.37|332.76|330.36|0
1634047250000|2021-10-12 14:00:50|334.2|331.8|334.78|332.38|334.93|332.53|334.2|331.8|0
1634047260000|2021-10-12 14:01:00|335.36|332.96|335.79|333.39|335.79|333.39|335.21|332.81|0
1634047270000|2021-10-12 14:01:10|334.92|332.52|334.78|332.38|335.36|332.96|334.78|332.38|0
1634047280000|2021-10-12 14:01:20|335.21|332.81|335.07|332.67|335.5|333.1|335.07|332.67|0
1634047290000|2021-10-12 14:01:30|334.78|332.38|334.64|332.24|334.92|332.52|334.64|332.24|0
1634047300000|2021-10-12 14:01:40|334.7|332.3|335.07|332.67|335.21|332.81|334.7|332.3|0
1634047310000|2021-10-12 14:01:50|335.21|332.81|335.36|332.96|336.08|333.68|335.21|332.81|0
1634047320000|2021-10-12 14:02:00|335.21|332.81|334.78|332.38|335.21|332.81|334.63|332.23|0
1634047330000|2021-10-12 14:02:10|335.5|333.1|335.07|332.67|335.5|333.1|335.07|332.67|0
1634047340000|2021-10-12 14:02:20|334.78|332.38|334.06|331.66|334.78|332.38|333.77|331.37|0
1634047350000|2021-10-12 14:02:30|333.62|331.22|333.62|331.22|333.77|331.37|333.62|331.22|0
1634047360000|2021-10-12 14:02:40|333.69|331.29|333.77|331.37|334.06|331.66|333.69|331.29|0
1634047370000|2021-10-12 14:02:50|333.48|331.08|333.19|330.79|333.48|331.08|333.19|330.79|0
1634047380000|2021-10-12 14:03:00|333.04|330.64|332.76|330.36|333.19|330.79|332.76|330.36|0
1634047390000|2021-10-12 14:03:10|332.47|330.07|332.47|330.07|332.9|330.5|332.47|330.07|0
1634047400000|2021-10-12 14:03:20|331.89|329.49|331.17|328.77|331.89|329.49|331.17|328.77|0
1634047410000|2021-10-12 14:03:30|331.75|329.35|331.17|328.77|331.75|329.35|331.17|328.77|0
1634047420000|2021-10-12 14:03:40|330.88|328.48|331.17|328.77|331.17|328.77|330.88|328.48|0
1634047430000|2021-10-12 14:03:50|331.31|328.91|331.89|329.49|331.89|329.49|331.31|328.91|0
1634047440000|2021-10-12 14:04:00|332.47|330.07|333.19|330.79|333.19|330.79|332.47|330.07|0
1634047450000|2021-10-12 14:04:10|333.33|330.93|333.27|330.87|334.2|331.8|333.27|330.87|0
1634047460000|2021-10-12 14:04:20|332.84|330.44|333.27|330.87|333.27|330.87|332.84|330.44|0
1634047470000|2021-10-12 14:04:30|332.84|330.44|335.25|332.85|335.25|332.85|332.84|330.44|0
1634047480000|2021-10-12 14:04:40|335.39|332.99|334.09|331.69|335.39|332.99|334.09|331.69|0
1634047490000|2021-10-12 14:04:50|333.95|331.55|333.51|331.11|334.24|331.84|333.51|331.11|0
1634047500000|2021-10-12 14:05:00|333.58|331.18|333.95|331.55|333.95|331.55|333.51|331.11|0
1634047510000|2021-10-12 14:05:10|334.31|331.91|334.67|332.27|334.67|332.27|334.31|331.91|0
1634047520000|2021-10-12 14:05:20|334.52|332.12|334.52|332.12|334.52|332.12|334.24|331.84|0
1634047530000|2021-10-12 14:05:30|334.24|331.84|334.59|332.19|334.81|332.41|334.24|331.84|0
1634047540000|2021-10-12 14:05:40|334.45|332.05|335.25|332.85|335.25|332.85|334.45|332.05|0
1634047550000|2021-10-12 14:05:50|335.1|332.7|335.25|332.85|335.39|332.99|335.1|332.7|0
1634047560000|2021-10-12 14:06:00|334.38|331.98|333.8|331.4|334.38|331.98|333.8|331.4|0
1634047570000|2021-10-12 14:06:10|333.66|331.26|334.24|331.84|334.24|331.84|333.66|331.26|0
1634047580000|2021-10-12 14:06:20|334.38|331.98|334.38|331.98|334.38|331.98|334.24|331.84|0
1634047590000|2021-10-12 14:06:30|334.81|332.41|334.59|332.19|334.81|332.41|334.38|331.98|0
1634047600000|2021-10-12 14:06:40|334.67|332.27|334.81|332.41|334.81|332.41|334.09|331.69|0
1634047610000|2021-10-12 14:06:50|334.74|332.34|334.67|332.27|334.81|332.41|334.67|332.27|0
1634047620000|2021-10-12 14:07:00|335.25|332.85|335.54|333.14|335.54|333.14|335.25|332.85|0
1634047630000|2021-10-12 14:07:10|335.83|333.43|335.39|332.99|335.83|333.43|335.39|332.99|0
1634047640000|2021-10-12 14:07:20|335.1|332.7|334.38|331.98|335.1|332.7|334.38|331.98|0
1634047650000|2021-10-12 14:07:30|334.24|331.84|333.95|331.55|334.24|331.84|333.95|331.55|0
1634047660000|2021-10-12 14:07:40|333.8|331.4|333.08|330.68|333.8|331.4|332.94|330.54|0
1634047670000|2021-10-12 14:07:50|332.94|330.54|333.22|330.82|333.22|330.82|332.94|330.54|0
1634047680000|2021-10-12 14:08:00|333.08|330.68|332.65|330.25|333.08|330.68|332.65|330.25|0
1634047690000|2021-10-12 14:08:10|332.94|330.54|333.08|330.68|333.08|330.68|332.79|330.39|0
1634047700000|2021-10-12 14:08:20|333.51|331.11|333.8|331.4|333.95|331.55|333.51|331.11|0
1634047710000|2021-10-12 14:08:30|334.09|331.69|333.8|331.4|334.09|331.69|333.8|331.4|0
1634047720000|2021-10-12 14:08:40|333.51|331.11|333.08|330.68|333.66|331.26|333.08|330.68|0
1634047730000|2021-10-12 14:08:50|332.94|330.54|332.36|329.96|332.94|330.54|332.36|329.96|0
1634047740000|2021-10-12 14:09:00|331.93|329.53|332.07|329.67|332.21|329.81|331.78|329.38|0
1634047750000|2021-10-12 14:09:10|332.14|329.74|332.36|329.96|332.5|330.1|332.14|329.74|0
1634047760000|2021-10-12 14:09:20|331.64|329.24|331.49|329.09|331.64|329.24|331.49|329.09|0
1634047770000|2021-10-12 14:09:30|331.64|329.24|330.49|328.09|331.64|329.24|330.49|328.09|0
1634047780000|2021-10-12 14:09:40|330.06|327.66|330.92|328.52|330.92|328.52|330.06|327.66|0
1634047790000|2021-10-12 14:09:50|330.78|328.38|330.63|328.23|330.78|328.38|330.63|328.23|0
1634047800000|2021-10-12 14:10:00|330.78|328.38|331.35|328.95|331.49|329.09|330.49|328.09|0
1634047810000|2021-10-12 14:10:10|331.21|328.81|331.49|329.09|331.49|329.09|331.06|328.66|0
1634047820000|2021-10-12 14:10:20|332.21|329.81|332.36|329.96|332.36|329.96|332.07|329.67|0
1634047830000|2021-10-12 14:10:30|332.5|330.1|332.65|330.25|332.65|330.25|332.5|330.1|0
1634047840000|2021-10-12 14:10:40|332.5|330.1|332.65|330.25|332.79|330.39|332.5|330.1|0
1634047850000|2021-10-12 14:10:50|332.36|329.96|332.21|329.81|332.36|329.96|331.93|329.53|0
1634047860000|2021-10-12 14:11:00|332.5|330.1|332.07|329.67|332.5|330.1|331.93|329.53|0
1634047870000|2021-10-12 14:11:10|332.21|329.81|332.36|329.96|332.36|329.96|332.21|329.81|0
1634047880000|2021-10-12 14:11:20|332.79|330.39|332.57|330.17|332.93|330.53|332.57|330.17|0
1634047890000|2021-10-12 14:11:30|332.65|330.25|331.49|329.09|332.65|330.25|331.49|329.09|0
1634047900000|2021-10-12 14:11:40|331.21|328.81|331.21|328.81|331.21|328.81|331.06|328.66|0
1634047910000|2021-10-12 14:11:50|331.56|329.16|331.64|329.24|331.64|329.24|331.49|329.09|0
1634047920000|2021-10-12 14:12:00|331.78|329.38|331.35|328.95|331.78|329.38|331.35|328.95|0
1634047930000|2021-10-12 14:12:10|331.64|329.24|331.64|329.24|331.64|329.24|331.64|329.24|0
1634047940000|2021-10-12 14:12:20|331.78|329.38|332.36|329.96|332.5|330.1|331.78|329.38|0
1634047950000|2021-10-12 14:12:30|332.5|330.1|332.65|330.25|332.79|330.39|332.5|330.1|0
1634047960000|2021-10-12 14:12:40|332.5|330.1|332.93|330.53|332.93|330.53|332.5|330.1|0
1634047970000|2021-10-12 14:12:50|332.65|330.25|332.36|329.96|332.65|330.25|332.36|329.96|0
1634047980000|2021-10-12 14:13:00|332.07|329.67|331.92|329.52|332.07|329.67|331.92|329.52|0
1634047990000|2021-10-12 14:13:10|332.36|329.96|332.36|329.96|332.65|330.25|332.36|329.96|0
1634048000000|2021-10-12 14:13:20|332.07|329.67|332.21|329.81|332.21|329.81|332.07|329.67|0
1634048010000|2021-10-12 14:13:30|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1634048020000|2021-10-12 14:13:40|331.99|329.59|331.64|329.24|331.99|329.59|331.64|329.24|0
1634048030000|2021-10-12 14:13:50|331.78|329.38|332.5|330.1|332.5|330.1|331.78|329.38|0
1634048040000|2021-10-12 14:14:00|332.21|329.81|332.36|329.96|332.36|329.96|332.07|329.67|0
1634048050000|2021-10-12 14:14:10|332.64|330.24|332.79|330.39|332.79|330.39|332.5|330.1|0
1634048060000|2021-10-12 14:14:20|333.08|330.68|333.8|331.4|333.8|331.4|333.08|330.68|0
1634048070000|2021-10-12 14:14:30|334.09|331.69|334.38|331.98|334.38|331.98|333.94|331.54|0
1634048080000|2021-10-12 14:14:40|334.52|332.12|334.81|332.41|334.81|332.41|334.52|332.12|0
1634048090000|2021-10-12 14:14:50|334.74|332.34|334.81|332.41|334.81|332.41|334.67|332.27|0
1634048100000|2021-10-12 14:15:00|334.38|331.98|334.81|332.41|334.81|332.41|334.09|331.69|0
1634048110000|2021-10-12 14:15:10|335.97|333.57|336.26|333.86|336.26|333.86|335.97|333.57|0
1634048120000|2021-10-12 14:15:20|337.56|335.16|337.86|335.46|337.86|335.46|337.27|334.87|0
1634048130000|2021-10-12 14:15:30|338.44|336.04|337.71|335.31|338.44|336.04|337.71|335.31|0
1634048140000|2021-10-12 14:15:40|337.56|335.16|336.84|334.44|337.56|335.16|336.84|334.44|0
1634048150000|2021-10-12 14:15:50|336.69|334.29|335.82|333.42|336.69|334.29|335.82|333.42|0
1634048160000|2021-10-12 14:16:00|336.4|334|336.4|334|336.4|334|335.82|333.42|0
1634048170000|2021-10-12 14:16:10|336.26|333.86|335.68|333.28|336.26|333.86|335.68|333.28|0
1634048180000|2021-10-12 14:16:20|335.82|333.42|335.24|332.84|335.82|333.42|335.24|332.84|0
1634048190000|2021-10-12 14:16:30|334.81|332.41|334.16|331.76|334.95|332.55|334.16|331.76|0
1634048200000|2021-10-12 14:16:40|333.65|331.25|332.93|330.53|333.8|331.4|332.93|330.53|0
1634048210000|2021-10-12 14:16:50|332.36|329.96|332.93|330.53|332.93|330.53|332.36|329.96|0
1634048220000|2021-10-12 14:17:00|331.92|329.52|330.63|328.23|332.07|329.67|330.63|328.23|0
1634048230000|2021-10-12 14:17:10|331.06|328.66|329.77|327.37|331.06|328.66|329.77|327.37|0
1634048240000|2021-10-12 14:17:20|329.34|326.94|329.12|326.72|329.34|326.94|328.91|326.51|0
1634048250000|2021-10-12 14:17:30|330.05|327.65|330.48|328.08|330.48|328.08|329.91|327.51|0
1634048260000|2021-10-12 14:17:40|330.7|328.3|329.91|327.51|330.77|328.37|329.91|327.51|0
1634048270000|2021-10-12 14:17:50|329.62|327.22|330.2|327.8|330.2|327.8|329.62|327.22|0
1634048280000|2021-10-12 14:18:00|330.48|328.08|330.63|328.23|330.63|328.23|330.48|328.08|0
1634048290000|2021-10-12 14:18:10|330.92|328.52|330.77|328.37|331.06|328.66|330.63|328.23|0
1634048300000|2021-10-12 14:18:20|330.48|328.08|330.77|328.37|330.77|328.37|330.48|328.08|0
1634048310000|2021-10-12 14:18:30|330.92|328.52|330.48|328.08|331.06|328.66|330.48|328.08|0
1634048320000|2021-10-12 14:18:40|331.06|328.66|331.13|328.73|331.2|328.8|331.06|328.66|0
1634048330000|2021-10-12 14:18:50|331.06|328.66|331.35|328.95|331.49|329.09|331.06|328.66|0
1634048340000|2021-10-12 14:19:00|331.92|329.52|332.35|329.95|332.64|330.24|331.92|329.52|0
1634048350000|2021-10-12 14:19:10|332.5|330.1|331.92|329.52|332.5|330.1|331.92|329.52|0
1634048360000|2021-10-12 14:19:20|331.78|329.38|331.78|329.38|331.78|329.38|331.63|329.23|0
1634048370000|2021-10-12 14:19:30|332.07|329.67|332.79|330.39|332.79|330.39|332.07|329.67|0
1634048380000|2021-10-12 14:19:40|333.08|330.68|333.36|330.96|333.36|330.96|333.08|330.68|0
1634048390000|2021-10-12 14:19:50|333.8|331.4|333.51|331.11|333.8|331.4|333.51|331.11|0
1634048400000|2021-10-12 14:20:00|333.36|330.96|333.36|330.96|333.36|330.96|333.07|330.67|0
1634048410000|2021-10-12 14:20:10|332.64|330.24|332.79|330.39|332.79|330.39|332.42|330.02|0
1634048420000|2021-10-12 14:20:20|332.35|329.95|332.07|329.67|332.35|329.95|332.07|329.67|0
1634048430000|2021-10-12 14:20:30|331.63|329.23|332.35|329.95|332.35|329.95|331.63|329.23|0
1634048440000|2021-10-12 14:20:40|332.93|330.53|332.79|330.39|332.93|330.53|332.64|330.24|0
1634048450000|2021-10-12 14:20:50|333.07|330.67|332.64|330.24|333.22|330.82|332.64|330.24|0
1634048460000|2021-10-12 14:21:00|332.35|329.95|332.93|330.53|333.07|330.67|332.35|329.95|0
1634048470000|2021-10-12 14:21:10|332.5|330.1|332.5|330.1|332.5|330.1|332.21|329.81|0
1634048480000|2021-10-12 14:21:20|332.21|329.81|331.92|329.52|332.21|329.81|331.63|329.23|0
1634048490000|2021-10-12 14:21:30|332.07|329.67|332.21|329.81|332.21|329.81|331.92|329.52|0
1634048500000|2021-10-12 14:21:40|331.63|329.23|331.63|329.23|331.92|329.52|331.63|329.23|0
1634048510000|2021-10-12 14:21:50|331.78|329.38|332.21|329.81|332.21|329.81|331.78|329.38|0
1634048520000|2021-10-12 14:22:00|332.07|329.67|332.93|330.53|332.93|330.53|332.07|329.67|0
1634048530000|2021-10-12 14:22:10|333.07|330.67|332.79|330.39|333.22|330.82|332.79|330.39|0
1634048540000|2021-10-12 14:22:20|332.64|330.24|332.64|330.24|332.64|330.24|332.21|329.81|0
1634048550000|2021-10-12 14:22:30|332.5|330.1|332.64|330.24|332.64|330.24|332.35|329.95|0
1634048560000|2021-10-12 14:22:40|332.79|330.39|331.78|329.38|332.79|330.39|331.49|329.09|0
1634048570000|2021-10-12 14:22:50|332.06|329.66|331.63|329.23|332.06|329.66|331.63|329.23|0
1634048580000|2021-10-12 14:23:00|332.13|329.73|332.21|329.81|332.21|329.81|332.13|329.73|0
1634048590000|2021-10-12 14:23:10|332.64|330.24|332.5|330.1|332.93|330.53|332.35|329.95|0
1634048600000|2021-10-12 14:23:20|332.21|329.81|332.35|329.95|332.64|330.24|332.21|329.81|0
1634048610000|2021-10-12 14:23:30|332.5|330.1|333.36|330.96|333.36|330.96|332.5|330.1|0
1634048620000|2021-10-12 14:23:40|333.22|330.82|332.93|330.53|333.22|330.82|332.93|330.53|0
1634048630000|2021-10-12 14:23:50|333.51|331.11|334.37|331.97|334.37|331.97|333.51|331.11|0
1634048640000|2021-10-12 14:24:00|334.44|332.04|333.36|330.96|334.44|332.04|333.36|330.96|0
1634048650000|2021-10-12 14:24:10|333.22|330.82|332.06|329.66|333.22|330.82|332.06|329.66|0
1634048660000|2021-10-12 14:24:20|332.35|329.95|331.92|329.52|332.35|329.95|331.92|329.52|0
1634048670000|2021-10-12 14:24:30|331.78|329.38|332.21|329.81|332.21|329.81|331.78|329.38|0
1634048680000|2021-10-12 14:24:40|332.06|329.66|331.92|329.52|332.06|329.66|331.92|329.52|0
1634048690000|2021-10-12 14:24:50|331.78|329.38|332.21|329.81|332.21|329.81|331.78|329.38|0
1634048700000|2021-10-12 14:25:00|331.78|329.38|331.2|328.8|331.78|329.38|331.2|328.8|0
1634048710000|2021-10-12 14:25:10|332.06|329.66|331.78|329.38|332.06|329.66|331.63|329.23|0
1634048720000|2021-10-12 14:25:20|331.63|329.23|331.63|329.23|331.78|329.38|331.49|329.09|0
1634048730000|2021-10-12 14:25:30|331.92|329.52|331.49|329.09|332.06|329.66|331.49|329.09|0
1634048740000|2021-10-12 14:25:40|331.34|328.94|330.91|328.51|331.34|328.94|330.91|328.51|0
1634048750000|2021-10-12 14:25:50|330.63|328.23|330.69|328.29|330.91|328.51|330.63|328.23|0
1634048760000|2021-10-12 14:26:00|330.48|328.08|331.49|329.09|331.49|329.09|330.48|328.08|0
1634048770000|2021-10-12 14:26:10|331.63|329.23|331.2|328.8|331.78|329.38|331.2|328.8|0
1634048780000|2021-10-12 14:26:20|331.49|329.09|331.49|329.09|331.49|329.09|331.34|328.94|0
1634048790000|2021-10-12 14:26:30|331.78|329.38|331.99|329.59|331.99|329.59|331.63|329.23|0
1634048800000|2021-10-12 14:26:40|332.21|329.81|333.07|330.67|333.07|330.67|332.21|329.81|0
1634048810000|2021-10-12 14:26:50|333.22|330.82|332.35|329.95|333.22|330.82|332.35|329.95|0
1634048820000|2021-10-12 14:27:00|332.5|330.1|333.07|330.67|333.07|330.67|332.5|330.1|0
1634048830000|2021-10-12 14:27:10|333.36|330.96|333.07|330.67|333.36|330.96|333.07|330.67|0
1634048840000|2021-10-12 14:27:20|332.93|330.53|333.07|330.67|333.22|330.82|332.78|330.38|0
1634048850000|2021-10-12 14:27:30|333.36|330.96|333.07|330.67|333.36|330.96|333.07|330.67|0
1634048860000|2021-10-12 14:27:40|333.22|330.82|333.36|330.96|333.36|330.96|333.22|330.82|0
1634048870000|2021-10-12 14:27:50|333.43|331.03|335.38|332.98|335.38|332.98|333.43|331.03|0
1634048880000|2021-10-12 14:28:00|335.02|332.62|334.37|331.97|335.09|332.69|334.37|331.97|0
1634048890000|2021-10-12 14:28:10|333.94|331.54|333.65|331.25|333.94|331.54|333.5|331.1|0
1634048900000|2021-10-12 14:28:20|333.5|331.1|333.36|330.96|333.5|331.1|333.22|330.82|0
1634048910000|2021-10-12 14:28:30|333.79|331.39|333.79|331.39|333.79|331.39|333.36|330.96|0
1634048920000|2021-10-12 14:28:40|333.5|331.1|333.07|330.67|333.5|331.1|333.07|330.67|0
1634048930000|2021-10-12 14:28:50|332.71|330.31|333.36|330.96|333.36|330.96|332.71|330.31|0
1634048940000|2021-10-12 14:29:00|333.65|331.25|334.23|331.83|334.23|331.83|333.65|331.25|0
1634048950000|2021-10-12 14:29:10|334.08|331.68|334.8|332.4|334.8|332.4|334.08|331.68|0
1634048960000|2021-10-12 14:29:20|334.23|331.83|334.37|331.97|334.66|332.26|334.23|331.83|0
1634048970000|2021-10-12 14:29:30|334.23|331.83|334.23|331.83|334.37|331.97|334.23|331.83|0
1634048980000|2021-10-12 14:29:40|334.08|331.68|334.66|332.26|334.66|332.26|333.94|331.54|0
1634048990000|2021-10-12 14:29:50|334.95|332.55|335.09|332.69|335.09|332.69|334.8|332.4|0
1634049000000|2021-10-12 14:30:00|334.37|331.97|333.94|331.54|334.52|332.12|333.94|331.54|0
1634049010000|2021-10-12 14:30:10|333.65|331.25|333.22|330.82|333.65|331.25|333.22|330.82|0
1634049020000|2021-10-12 14:30:20|333.65|331.25|334.23|331.83|334.23|331.83|333.5|331.1|0
1634049030000|2021-10-12 14:30:30|334.08|331.68|334.23|331.83|334.37|331.97|333.94|331.54|0
1634049040000|2021-10-12 14:30:40|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1634049050000|2021-10-12 14:30:50|333.36|330.96|332.78|330.38|333.36|330.96|332.78|330.38|0
1634049060000|2021-10-12 14:31:00|332.93|330.53|333.65|331.25|333.65|331.25|332.93|330.53|0
1634049070000|2021-10-12 14:31:10|333.94|331.54|333.57|331.17|333.94|331.54|333.57|331.17|0
1634049080000|2021-10-12 14:31:20|333.5|331.1|334.08|331.68|334.08|331.68|333.36|330.96|0
1634049090000|2021-10-12 14:31:30|333.79|331.39|333.21|330.81|333.79|331.39|333.21|330.81|0
1634049100000|2021-10-12 14:31:40|333.5|331.1|333.36|330.96|333.65|331.25|333.36|330.96|0
1634049110000|2021-10-12 14:31:50|333.21|330.81|332.93|330.53|333.21|330.81|332.93|330.53|0
1634049120000|2021-10-12 14:32:00|332.78|330.38|333.65|331.25|333.65|331.25|332.78|330.38|0
1634049130000|2021-10-12 14:32:10|333.21|330.81|332.35|329.95|333.21|330.81|332.35|329.95|0
1634049140000|2021-10-12 14:32:20|332.49|330.09|331.92|329.52|332.64|330.24|331.92|329.52|0
1634049150000|2021-10-12 14:32:30|332.06|329.66|332.78|330.38|332.78|330.38|332.06|329.66|0
1634049160000|2021-10-12 14:32:40|332.56|330.16|332.78|330.38|332.93|330.53|332.56|330.16|0
1634049170000|2021-10-12 14:32:50|333.21|330.81|333.5|331.1|333.65|331.25|333.21|330.81|0
1634049180000|2021-10-12 14:33:00|333.79|331.39|333.5|331.1|333.79|331.39|333.5|331.1|0
1634049190000|2021-10-12 14:33:10|333.65|331.25|334.8|332.4|334.8|332.4|333.65|331.25|0
1634049200000|2021-10-12 14:33:20|334.95|332.55|335.53|333.13|335.53|333.13|334.95|332.55|0
1634049210000|2021-10-12 14:33:30|335.24|332.84|334.51|332.11|335.24|332.84|334.51|332.11|0
1634049220000|2021-10-12 14:33:40|334.22|331.82|334.95|332.55|334.95|332.55|334.22|331.82|0
1634049230000|2021-10-12 14:33:50|334.8|332.4|335.09|332.69|335.09|332.69|334.8|332.4|0
1634049240000|2021-10-12 14:34:00|334.8|332.4|334.22|331.82|334.8|332.4|334.08|331.68|0
1634049250000|2021-10-12 14:34:10|334.51|332.11|335.24|332.84|335.24|332.84|334.51|332.11|0
1634049260000|2021-10-12 14:34:20|335.38|332.98|335.38|332.98|335.67|333.27|335.38|332.98|0
1634049270000|2021-10-12 14:34:30|335.02|332.62|334.8|332.4|335.09|332.69|334.8|332.4|0
1634049280000|2021-10-12 14:34:40|334.66|332.26|334.51|332.11|334.66|332.26|334.51|332.11|0
1634049290000|2021-10-12 14:34:50|334.22|331.82|334.22|331.82|334.37|331.97|334.22|331.82|0
1634049300000|2021-10-12 14:35:00|334.37|331.97|333.79|331.39|334.37|331.97|333.5|331.1|0
1634049310000|2021-10-12 14:35:10|334.08|331.68|334.08|331.68|334.37|331.97|334.08|331.68|0
1634049320000|2021-10-12 14:35:20|334.22|331.82|334.51|332.11|334.8|332.4|334.22|331.82|0
1634049330000|2021-10-12 14:35:30|334.66|332.26|334.95|332.55|334.95|332.55|334.08|331.68|0
1634049340000|2021-10-12 14:35:40|334.8|332.4|334.66|332.26|334.8|332.4|334.66|332.26|0
1634049350000|2021-10-12 14:35:50|334.8|332.4|334.22|331.82|334.8|332.4|334.22|331.82|0
1634049360000|2021-10-12 14:36:00|334.51|332.11|334.22|331.82|334.95|332.55|334.22|331.82|0
1634049370000|2021-10-12 14:36:10|333.93|331.53|334.08|331.68|334.22|331.82|333.93|331.53|0
1634049380000|2021-10-12 14:36:20|333.79|331.39|333.65|331.25|333.93|331.53|333.65|331.25|0
1634049390000|2021-10-12 14:36:30|333.5|331.1|334.08|331.68|334.08|331.68|333.5|331.1|0
1634049400000|2021-10-12 14:36:40|333.93|331.53|333.79|331.39|333.93|331.53|333.65|331.25|0
1634049410000|2021-10-12 14:36:50|333.07|330.67|332.64|330.24|333.36|330.96|332.64|330.24|0
1634049420000|2021-10-12 14:37:00|332.35|329.95|332.35|329.95|332.35|329.95|332.2|329.8|0
1634049430000|2021-10-12 14:37:10|332.2|329.8|332.64|330.24|332.64|330.24|332.2|329.8|0
1634049440000|2021-10-12 14:37:20|333.07|330.67|333.36|330.96|333.36|330.96|333.07|330.67|0
1634049450000|2021-10-12 14:37:30|333.5|331.1|333.36|330.96|333.5|331.1|333.36|330.96|0
1634049460000|2021-10-12 14:37:40|333.07|330.67|333.93|331.53|334.08|331.68|333.07|330.67|0
1634049470000|2021-10-12 14:37:50|333.79|331.39|334.95|332.55|334.95|332.55|333.64|331.24|0
1634049480000|2021-10-12 14:38:00|334.8|332.4|333.64|331.24|334.8|332.4|333.64|331.24|0
1634049490000|2021-10-12 14:38:10|333.5|331.1|333.79|331.39|333.79|331.39|333.5|331.1|0
1634049500000|2021-10-12 14:38:20|333.64|331.24|333.64|331.24|333.79|331.39|333.5|331.1|0
1634049510000|2021-10-12 14:38:30|333.79|331.39|334.22|331.82|334.22|331.82|333.79|331.39|0
1634049520000|2021-10-12 14:38:40|333.5|331.1|333.36|330.96|333.5|331.1|332.92|330.52|0
1634049530000|2021-10-12 14:38:50|333.5|331.1|333.5|331.1|333.64|331.24|333.36|330.96|0
1634049540000|2021-10-12 14:39:00|333.79|331.39|333.36|330.96|333.79|331.39|333.21|330.81|0
1634049550000|2021-10-12 14:39:10|333.64|331.24|333.5|331.1|333.64|331.24|333.5|331.1|0
1634049560000|2021-10-12 14:39:20|333.93|331.53|333.79|331.39|334.08|331.68|333.79|331.39|0
1634049570000|2021-10-12 14:39:30|333.93|331.53|334.22|331.82|334.22|331.82|333.93|331.53|0
1634049580000|2021-10-12 14:39:40|334.08|331.68|334.58|332.18|334.58|332.18|334.08|331.68|0
1634049590000|2021-10-12 14:39:50|335.23|332.83|334.66|332.26|335.23|332.83|334.66|332.26|0
1634049600000|2021-10-12 14:40:00|334.8|332.4|334.66|332.26|334.8|332.4|334.51|332.11|0
1634049610000|2021-10-12 14:40:10|334.94|332.54|335.96|333.56|335.96|333.56|334.94|332.54|0
1634049620000|2021-10-12 14:40:20|336.39|333.99|336.54|334.14|336.54|334.14|336.25|333.85|0
1634049630000|2021-10-12 14:40:30|336.83|334.43|336.39|333.99|336.83|334.43|336.39|333.99|0
1634049640000|2021-10-12 14:40:40|336.54|334.14|336.54|334.14|336.97|334.57|336.54|334.14|0
1634049650000|2021-10-12 14:40:50|336.39|333.99|336.1|333.7|336.39|333.99|336.1|333.7|0
1634049660000|2021-10-12 14:41:00|336.39|333.99|336.1|333.7|336.39|333.99|336.1|333.7|0
1634049670000|2021-10-12 14:41:10|335.81|333.41|335.67|333.27|335.81|333.41|335.52|333.12|0
1634049680000|2021-10-12 14:41:20|335.52|333.12|335.52|333.12|335.52|333.12|335.38|332.98|0
1634049690000|2021-10-12 14:41:30|335.38|332.98|335.52|333.12|335.52|333.12|335.38|332.98|0
1634049700000|2021-10-12 14:41:40|335.67|333.27|335.67|333.27|335.96|333.56|335.67|333.27|0
1634049710000|2021-10-12 14:41:50|335.52|333.12|335.38|332.98|335.52|333.12|335.23|332.83|0
1634049720000|2021-10-12 14:42:00|335.23|332.83|335.38|332.98|335.38|332.98|335.09|332.69|0
1634049730000|2021-10-12 14:42:10|335.52|333.12|335.38|332.98|335.67|333.27|335.38|332.98|0
1634049740000|2021-10-12 14:42:20|335.52|333.12|335.09|332.69|335.67|333.27|335.09|332.69|0
1634049750000|2021-10-12 14:42:30|335.23|332.83|334.94|332.54|335.23|332.83|334.94|332.54|0
1634049760000|2021-10-12 14:42:40|335.09|332.69|334.51|332.11|335.09|332.69|334.51|332.11|0
1634049770000|2021-10-12 14:42:50|334.65|332.25|334.8|332.4|334.94|332.54|334.65|332.25|0
1634049780000|2021-10-12 14:43:00|334.51|332.11|334.94|332.54|334.94|332.54|334.37|331.97|0
1634049790000|2021-10-12 14:43:10|334.8|332.4|334.65|332.25|334.8|332.4|334.65|332.25|0
1634049800000|2021-10-12 14:43:20|334.8|332.4|334.65|332.25|334.8|332.4|334.51|332.11|0
1634049810000|2021-10-12 14:43:30|334.8|332.4|334.94|332.54|335.23|332.83|334.8|332.4|0
1634049820000|2021-10-12 14:43:40|335.38|332.98|335.23|332.83|335.38|332.98|335.23|332.83|0
1634049830000|2021-10-12 14:43:50|335.09|332.69|334.94|332.54|335.09|332.69|334.8|332.4|0
1634049840000|2021-10-12 14:44:00|335.23|332.83|335.23|332.83|335.23|332.83|335.23|332.83|0
1634049850000|2021-10-12 14:44:10|335.52|333.12|335.38|332.98|335.67|333.27|335.38|332.98|0
1634049860000|2021-10-12 14:44:20|335.23|332.83|334.94|332.54|335.23|332.83|334.94|332.54|0
1634049870000|2021-10-12 14:44:30|334.51|332.11|334.22|331.82|334.51|332.11|334.22|331.82|0
1634049880000|2021-10-12 14:44:40|333.93|331.53|334.22|331.82|334.22|331.82|333.93|331.53|0
1634049890000|2021-10-12 14:44:50|334.36|331.96|333.64|331.24|334.36|331.96|333.5|331.1|0
1634049900000|2021-10-12 14:45:00|333.35|330.95|334.08|331.68|334.08|331.68|333.35|330.95|0
1634049910000|2021-10-12 14:45:10|334|331.6|333.79|331.39|334.08|331.68|333.79|331.39|0
1634049920000|2021-10-12 14:45:20|334.08|331.68|334.36|331.96|334.65|332.25|334.08|331.68|0
1634049930000|2021-10-12 14:45:30|333.93|331.53|334.51|332.11|334.51|332.11|333.93|331.53|0
1634049940000|2021-10-12 14:45:40|334.36|331.96|334.65|332.25|334.65|332.25|334.22|331.82|0
1634049950000|2021-10-12 14:45:50|334.51|332.11|334.51|332.11|334.8|332.4|334.22|331.82|0
1634049960000|2021-10-12 14:46:00|334.8|332.4|335.09|332.69|335.09|332.69|334.8|332.4|0
1634049970000|2021-10-12 14:46:10|334.8|332.4|335.96|333.56|335.96|333.56|334.8|332.4|0
1634049980000|2021-10-12 14:46:20|335.38|332.98|335.38|332.98|335.52|333.12|335.23|332.83|0
1634049990000|2021-10-12 14:46:30|335.23|332.83|334.94|332.54|335.23|332.83|334.8|332.4|0
1634050000000|2021-10-12 14:46:40|334.72|332.32|334.51|332.11|334.72|332.32|334.51|332.11|0
1634050010000|2021-10-12 14:46:50|334.36|331.96|334.51|332.11|334.51|332.11|334.36|331.96|0
1634050020000|2021-10-12 14:47:00|334.36|331.96|334.8|332.4|334.8|332.4|334.36|331.96|0
1634050030000|2021-10-12 14:47:10|335.09|332.69|334.94|332.54|335.23|332.83|334.94|332.54|0
1634050040000|2021-10-12 14:47:20|335.23|332.83|334.51|332.11|335.38|332.98|334.51|332.11|0
1634050050000|2021-10-12 14:47:30|334.8|332.4|335.09|332.69|335.09|332.69|334.65|332.25|0
1634050060000|2021-10-12 14:47:40|335.23|332.83|335.38|332.98|335.38|332.98|335.23|332.83|0
1634050070000|2021-10-12 14:47:50|335.23|332.83|335.09|332.69|335.23|332.83|334.8|332.4|0
1634050080000|2021-10-12 14:48:00|335.23|332.83|335.38|332.98|335.38|332.98|335.09|332.69|0
1634050090000|2021-10-12 14:48:10|335.52|333.12|335.23|332.83|335.52|333.12|335.23|332.83|0
1634050100000|2021-10-12 14:48:20|335.38|332.98|335.3|332.9|335.38|332.98|335.09|332.69|0
1634050110000|2021-10-12 14:48:30|335.09|332.69|334.65|332.25|335.09|332.69|334.65|332.25|0
1634050120000|2021-10-12 14:48:40|334.8|332.4|335.38|332.98|335.38|332.98|334.65|332.25|0
1634050130000|2021-10-12 14:48:50|335.52|333.12|335.52|333.12|335.52|333.12|335.52|333.12|0
1634050140000|2021-10-12 14:49:00|335.81|333.41|335.52|333.12|335.95|333.55|335.52|333.12|0
1634050150000|2021-10-12 14:49:10|335.23|332.83|336.1|333.7|336.1|333.7|335.23|332.83|0
1634050160000|2021-10-12 14:49:20|335.81|333.41|335.23|332.83|335.81|333.41|335.23|332.83|0
1634050170000|2021-10-12 14:49:30|334.8|332.4|334.94|332.54|334.94|332.54|334.8|332.4|0
1634050180000|2021-10-12 14:49:40|335.09|332.69|335.09|332.69|335.09|332.69|334.8|332.4|0
1634050190000|2021-10-12 14:49:50|335.23|332.83|334.94|332.54|335.23|332.83|334.94|332.54|0
1634050200000|2021-10-12 14:50:00|334.65|332.25|334.65|332.25|334.94|332.54|334.65|332.25|0
1634050210000|2021-10-12 14:50:10|334.51|332.11|334.65|332.25|334.65|332.25|334.51|332.11|0
1634050220000|2021-10-12 14:50:20|334.51|332.11|334.36|331.96|334.51|332.11|333.93|331.53|0
1634050230000|2021-10-12 14:50:30|334.51|332.11|334.94|332.54|334.94|332.54|334.36|331.96|0
1634050240000|2021-10-12 14:50:40|335.09|332.69|335.23|332.83|335.23|332.83|335.09|332.69|0
1634050250000|2021-10-12 14:50:50|334.94|332.54|334.65|332.25|335.09|332.69|334.65|332.25|0
1634050260000|2021-10-12 14:51:00|334.51|332.11|334.14|331.74|334.51|332.11|334.14|331.74|0
1634050270000|2021-10-12 14:51:10|334.22|331.82|334.22|331.82|334.36|331.96|334.22|331.82|0
1634050280000|2021-10-12 14:51:20|334.36|331.96|334.22|331.82|334.36|331.96|334.22|331.82|0
1634050290000|2021-10-12 14:51:30|334.36|331.96|334.8|332.4|334.8|332.4|333.93|331.53|0
1634050300000|2021-10-12 14:51:40|334.65|332.25|334.51|332.11|334.65|332.25|334.51|332.11|0
1634050310000|2021-10-12 14:51:50|334.65|332.25|334.65|332.25|334.65|332.25|334.36|331.96|0
1634050320000|2021-10-12 14:52:00|334.8|332.4|335.37|332.97|335.66|333.26|334.8|332.4|0
1634050330000|2021-10-12 14:52:10|335.23|332.83|335.08|332.68|335.37|332.97|335.08|332.68|0
1634050340000|2021-10-12 14:52:20|334.8|332.4|335.08|332.68|335.08|332.68|334.8|332.4|0
1634050350000|2021-10-12 14:52:30|334.94|332.54|334.22|331.82|334.94|332.54|334.22|331.82|0
1634050360000|2021-10-12 14:52:40|334.36|331.96|334.07|331.67|334.36|331.96|334.07|331.67|0
1634050370000|2021-10-12 14:52:50|333.93|331.53|332.77|330.37|333.93|331.53|332.77|330.37|0
1634050380000|2021-10-12 14:53:00|333.21|330.81|333.35|330.95|333.35|330.95|333.21|330.81|0
1634050390000|2021-10-12 14:53:10|333.42|331.02|333.93|331.53|333.93|331.53|333.06|330.66|0
1634050400000|2021-10-12 14:53:20|333.78|331.38|334.22|331.82|334.36|331.96|333.78|331.38|0
1634050410000|2021-10-12 14:53:30|333.78|331.38|333.78|331.38|334.07|331.67|333.78|331.38|0
1634050420000|2021-10-12 14:53:40|334.07|331.67|333.49|331.09|334.07|331.67|333.49|331.09|0
1634050430000|2021-10-12 14:53:50|333.64|331.24|332.92|330.52|333.64|331.24|332.92|330.52|0
1634050440000|2021-10-12 14:54:00|333.06|330.66|332.92|330.52|333.49|331.09|332.92|330.52|0
1634050450000|2021-10-12 14:54:10|333.06|330.66|331.76|329.36|333.06|330.66|331.76|329.36|0
1634050460000|2021-10-12 14:54:20|332.05|329.65|332.48|330.08|332.48|330.08|332.05|329.65|0
1634050470000|2021-10-12 14:54:30|332.34|329.94|332.34|329.94|332.48|330.08|332.34|329.94|0
1634050480000|2021-10-12 14:54:40|332.48|330.08|332.77|330.37|332.92|330.52|332.48|330.08|0
1634050490000|2021-10-12 14:54:50|332.92|330.52|332.77|330.37|332.92|330.52|332.77|330.37|0
1634050500000|2021-10-12 14:55:00|333.35|330.95|332.92|330.52|333.35|330.95|332.92|330.52|0
1634050510000|2021-10-12 14:55:10|333.06|330.66|331.76|329.36|333.06|330.66|331.76|329.36|0
1634050520000|2021-10-12 14:55:20|331.91|329.51|331.91|329.51|331.91|329.51|331.62|329.22|0
1634050530000|2021-10-12 14:55:30|332.34|329.94|332.2|329.8|332.34|329.94|332.05|329.65|0
1634050540000|2021-10-12 14:55:40|332.05|329.65|332.2|329.8|332.2|329.8|331.91|329.51|0
1634050550000|2021-10-12 14:55:50|332.34|329.94|332.34|329.94|332.34|329.94|332.2|329.8|0
1634050560000|2021-10-12 14:56:00|332.2|329.8|332.34|329.94|332.63|330.23|332.2|329.8|0
1634050570000|2021-10-12 14:56:10|332.63|330.23|333.2|330.8|333.2|330.8|332.63|330.23|0
1634050580000|2021-10-12 14:56:20|333.35|330.95|333.06|330.66|333.35|330.95|332.92|330.52|0
1634050590000|2021-10-12 14:56:30|333.49|331.09|333.35|330.95|333.78|331.38|333.35|330.95|0
1634050600000|2021-10-12 14:56:40|333.2|330.8|333.2|330.8|333.35|330.95|333.06|330.66|0
1634050610000|2021-10-12 14:56:50|333.35|330.95|332.63|330.23|333.35|330.95|332.63|330.23|0
1634050620000|2021-10-12 14:57:00|333.06|330.66|333.2|330.8|333.2|330.8|332.63|330.23|0
1634050630000|2021-10-12 14:57:10|333.35|330.95|332.92|330.52|333.35|330.95|332.92|330.52|0
1634050640000|2021-10-12 14:57:20|333.06|330.66|333.06|330.66|333.2|330.8|333.06|330.66|0
1634050650000|2021-10-12 14:57:30|333.2|330.8|333.06|330.66|333.2|330.8|332.77|330.37|0
1634050660000|2021-10-12 14:57:40|333.64|331.24|333.35|330.95|333.64|331.24|333.35|330.95|0
1634050670000|2021-10-12 14:57:50|333.49|331.09|333.49|331.09|333.49|331.09|333.35|330.95|0
1634050680000|2021-10-12 14:58:00|333.2|330.8|333.64|331.24|333.64|331.24|333.2|330.8|0
1634050690000|2021-10-12 14:58:10|333.49|331.09|333.71|331.31|333.71|331.31|333.35|330.95|0
1634050700000|2021-10-12 14:58:20|333.78|331.38|333.78|331.38|333.78|331.38|333.49|331.09|0
1634050710000|2021-10-12 14:58:30|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1634050720000|2021-10-12 14:58:40|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1634050730000|2021-10-12 14:58:50|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1634050740000|2021-10-12 14:59:00|333.06|330.66|333.35|330.95|333.35|330.95|333.06|330.66|0
1634050750000|2021-10-12 14:59:10|333.93|331.53|333.64|331.24|333.93|331.53|333.64|331.24|0
1634050760000|2021-10-12 14:59:20|333.78|331.38|333.06|330.66|333.78|331.38|333.06|330.66|0
1634050770000|2021-10-12 14:59:30|332.63|330.23|331.33|328.93|332.63|330.23|331.33|328.93|0
1634050780000|2021-10-12 14:59:40|331.62|329.22|331.33|328.93|331.62|329.22|331.33|328.93|0
1634050790000|2021-10-12 14:59:50|331.47|329.07|331.47|329.07|331.47|329.07|331.19|328.79|0
1634050800000|2021-10-12 15:00:00|331.91|329.51|332.91|330.51|332.91|330.51|331.91|329.51|0
1634050810000|2021-10-12 15:00:10|333.06|330.66|334.94|332.54|334.94|332.54|333.06|330.66|0
1634050820000|2021-10-12 15:00:20|334.65|332.25|335.81|333.41|335.81|333.41|334.5|332.1|0
1634050830000|2021-10-12 15:00:30|336.39|333.99|336.82|334.42|336.97|334.57|336.39|333.99|0
1634050840000|2021-10-12 15:00:40|336.39|333.99|335.95|333.55|336.39|333.99|335.95|333.55|0
1634050850000|2021-10-12 15:00:50|336.1|333.7|335.95|333.55|336.53|334.13|335.95|333.55|0
1634050860000|2021-10-12 15:01:00|335.81|333.41|335.52|333.12|335.95|333.55|335.52|333.12|0
1634050870000|2021-10-12 15:01:10|335.08|332.68|335.23|332.83|335.23|332.83|335.08|332.68|0
1634050880000|2021-10-12 15:01:20|335.37|332.97|335.23|332.83|335.66|333.26|335.23|332.83|0
1634050890000|2021-10-12 15:01:30|335.08|332.68|335.15|332.75|335.37|332.97|335.08|332.68|0
1634050900000|2021-10-12 15:01:40|334.79|332.39|334.94|332.54|334.94|332.54|334.5|332.1|0
1634050910000|2021-10-12 15:01:50|335.37|332.97|335.52|333.12|335.52|333.12|335.23|332.83|0
1634050920000|2021-10-12 15:02:00|335.8|333.4|336.09|333.69|336.09|333.69|335.66|333.26|0
1634050930000|2021-10-12 15:02:10|335.8|333.4|335.44|333.04|335.95|333.55|335.44|333.04|0
1634050940000|2021-10-12 15:02:20|335.8|333.4|335.8|333.4|335.95|333.55|335.8|333.4|0
1634050950000|2021-10-12 15:02:30|335.95|333.55|335.37|332.97|335.95|333.55|335.37|332.97|0
1634050960000|2021-10-12 15:02:40|335.23|332.83|335.37|332.97|335.37|332.97|335.08|332.68|0
1634050970000|2021-10-12 15:02:50|335.23|332.83|335.23|332.83|335.23|332.83|335.08|332.68|0
1634050980000|2021-10-12 15:03:00|335.08|332.68|335.37|332.97|335.51|333.11|335.08|332.68|0
1634050990000|2021-10-12 15:03:10|335.08|332.68|334.79|332.39|335.08|332.68|334.79|332.39|0
1634051000000|2021-10-12 15:03:20|334.5|332.1|334.79|332.39|334.79|332.39|334.5|332.1|0
1634051010000|2021-10-12 15:03:30|334.65|332.25|334.79|332.39|334.79|332.39|334.65|332.25|0
1634051020000|2021-10-12 15:03:40|334.86|332.46|334.65|332.25|334.86|332.46|334.65|332.25|0
1634051030000|2021-10-12 15:03:50|334.79|332.39|334.79|332.39|334.79|332.39|334.65|332.25|0
1634051040000|2021-10-12 15:04:00|334.5|332.1|334.21|331.81|334.65|332.25|334.21|331.81|0
1634051050000|2021-10-12 15:04:10|333.49|331.09|333.63|331.23|333.63|331.23|333.49|331.09|0
1634051060000|2021-10-12 15:04:20|333.49|331.09|333.35|330.95|333.49|331.09|333.35|330.95|0
1634051070000|2021-10-12 15:04:30|333.06|330.66|333.2|330.8|333.35|330.95|333.06|330.66|0
1634051080000|2021-10-12 15:04:40|333.92|331.52|334.21|331.81|334.21|331.81|333.92|331.52|0
1634051090000|2021-10-12 15:04:50|334.36|331.96|334.36|331.96|334.5|332.1|334.21|331.81|0
1634051100000|2021-10-12 15:05:00|334.5|332.1|334.36|331.96|334.5|332.1|334.07|331.67|0
1634051110000|2021-10-12 15:05:10|334.07|331.67|334.07|331.67|334.21|331.81|334.07|331.67|0
1634051120000|2021-10-12 15:05:20|334.21|331.81|334.65|332.25|334.65|332.25|334.21|331.81|0
1634051130000|2021-10-12 15:05:30|335.08|332.68|335.22|332.82|335.22|332.82|335.08|332.68|0
1634051140000|2021-10-12 15:05:40|335.08|332.68|335.51|333.11|335.51|333.11|335.08|332.68|0
1634051150000|2021-10-12 15:05:50|335.37|332.97|335.95|333.55|335.95|333.55|335.37|332.97|0
1634051160000|2021-10-12 15:06:00|335.8|333.4|335.66|333.26|335.8|333.4|335.51|333.11|0
1634051170000|2021-10-12 15:06:10|335.44|333.04|335.22|332.82|335.44|333.04|335.08|332.68|0
1634051180000|2021-10-12 15:06:20|334.93|332.53|334.93|332.53|335.08|332.68|334.71|332.31|0
1634051190000|2021-10-12 15:06:30|335.08|332.68|334.93|332.53|335.08|332.68|334.93|332.53|0
1634051200000|2021-10-12 15:06:40|335.08|332.68|334.93|332.53|335.08|332.68|334.93|332.53|0
1634051210000|2021-10-12 15:06:50|335.08|332.68|335.37|332.97|335.66|333.26|335.08|332.68|0
1634051220000|2021-10-12 15:07:00|335.22|332.82|335.51|333.11|335.51|333.11|335.22|332.82|0
1634051230000|2021-10-12 15:07:10|335.66|333.26|335.95|333.55|336.24|333.84|335.66|333.26|0
1634051240000|2021-10-12 15:07:20|335.8|333.4|336.02|333.62|336.02|333.62|335.8|333.4|0
1634051250000|2021-10-12 15:07:30|335.95|333.55|335.66|333.26|335.95|333.55|335.66|333.26|0
1634051260000|2021-10-12 15:07:40|335.8|333.4|335.8|333.4|335.8|333.4|335.51|333.11|0
1634051270000|2021-10-12 15:07:50|335.66|333.26|335.95|333.55|335.95|333.55|335.66|333.26|0
1634051280000|2021-10-12 15:08:00|336.09|333.69|335.8|333.4|336.09|333.69|335.8|333.4|0
1634051290000|2021-10-12 15:08:10|336.09|333.69|336.53|334.13|336.67|334.27|336.09|333.69|0
1634051300000|2021-10-12 15:08:20|336.82|334.42|336.96|334.56|336.96|334.56|336.82|334.42|0
1634051310000|2021-10-12 15:08:30|337.4|335|337.83|335.43|338.27|335.87|337.4|335|0
1634051320000|2021-10-12 15:08:40|337.69|335.29|337.83|335.43|337.83|335.43|337.4|335|0
1634051330000|2021-10-12 15:08:50|338.12|335.72|338.42|336.02|338.42|336.02|338.12|335.72|0
1634051340000|2021-10-12 15:09:00|339|336.6|339.29|336.89|339.58|337.18|339|336.6|0
1634051350000|2021-10-12 15:09:10|339.73|337.33|339.14|336.74|339.73|337.33|339.14|336.74|0
1634051360000|2021-10-12 15:09:20|339.29|336.89|339.29|336.89|339.58|337.18|339.29|336.89|0
1634051370000|2021-10-12 15:09:30|339|336.6|339|336.6|339|336.6|339|336.6|0
1634051380000|2021-10-12 15:09:40|338.85|336.45|338.63|336.23|338.85|336.45|338.63|336.23|0
1634051390000|2021-10-12 15:09:50|338.71|336.31|338.41|336.01|338.71|336.31|338.41|336.01|0
1634051400000|2021-10-12 15:10:00|338.85|336.45|338.85|336.45|339|336.6|338.71|336.31|0
1634051410000|2021-10-12 15:10:10|338.71|336.31|338.56|336.16|338.85|336.45|338.56|336.16|0
1634051420000|2021-10-12 15:10:20|338.71|336.31|338.41|336.01|338.71|336.31|338.27|335.87|0
1634051430000|2021-10-12 15:10:30|338.12|335.72|337.98|335.58|338.12|335.72|337.98|335.58|0
1634051440000|2021-10-12 15:10:40|338.05|335.65|337.83|335.43|338.05|335.65|337.83|335.43|0
1634051450000|2021-10-12 15:10:50|337.69|335.29|337.54|335.14|337.69|335.29|337.4|335|0
1634051460000|2021-10-12 15:11:00|337.69|335.29|337.4|335|337.69|335.29|337.4|335|0
1634051470000|2021-10-12 15:11:10|337.54|335.14|337.25|334.85|337.69|335.29|337.25|334.85|0
1634051480000|2021-10-12 15:11:20|336.67|334.27|336.53|334.13|336.67|334.27|336.53|334.13|0
1634051490000|2021-10-12 15:11:30|336.67|334.27|336.67|334.27|337.11|334.71|336.67|334.27|0
1634051500000|2021-10-12 15:11:40|337.11|334.71|337.4|335|337.4|335|337.11|334.71|0
1634051510000|2021-10-12 15:11:50|337.25|334.85|338.33|335.93|338.33|335.93|337.25|334.85|0
1634051520000|2021-10-12 15:12:00|338.19|335.79|338.04|335.64|338.19|335.79|337.9|335.5|0
1634051530000|2021-10-12 15:12:10|338.33|335.93|338.19|335.79|338.33|335.93|338.19|335.79|0
1634051540000|2021-10-12 15:12:20|336.94|334.54|336.79|334.39|336.94|334.54|336.79|334.39|0
1634051550000|2021-10-12 15:12:30|336.94|334.54|336.79|334.39|336.94|334.54|336.79|334.39|0
1634051560000|2021-10-12 15:12:40|336.5|334.1|336.65|334.25|336.65|334.25|336.5|334.1|0
1634051570000|2021-10-12 15:12:50|336.5|334.1|336.5|334.1|336.5|334.1|336.36|333.96|0
1634051580000|2021-10-12 15:13:00|336.36|333.96|336.5|334.1|336.65|334.25|336.36|333.96|0
1634051590000|2021-10-12 15:13:10|336.65|334.25|337.08|334.68|337.08|334.68|336.65|334.25|0
1634051600000|2021-10-12 15:13:20|337.01|334.61|336.79|334.39|337.01|334.61|336.79|334.39|0
1634051610000|2021-10-12 15:13:30|336.65|334.25|336.65|334.25|336.65|334.25|336.57|334.17|0
1634051620000|2021-10-12 15:13:40|336.5|334.1|336.21|333.81|336.5|334.1|336.21|333.81|0
1634051630000|2021-10-12 15:13:50|336.07|333.67|336.21|333.81|336.21|333.81|336.07|333.67|0
1634051640000|2021-10-12 15:14:00|336.07|333.67|335.78|333.38|336.07|333.67|335.63|333.23|0
1634051650000|2021-10-12 15:14:10|335.92|333.52|336.07|333.67|336.07|333.67|335.92|333.52|0
1634051660000|2021-10-12 15:14:20|335.92|333.52|336.07|333.67|336.07|333.67|335.92|333.52|0
1634051670000|2021-10-12 15:14:30|336.21|333.81|335.78|333.38|336.21|333.81|335.78|333.38|0
1634051680000|2021-10-12 15:14:40|335.49|333.09|335.92|333.52|335.92|333.52|335.49|333.09|0
1634051690000|2021-10-12 15:14:50|335.78|333.38|335.63|333.23|335.78|333.38|335.63|333.23|0
1634051700000|2021-10-12 15:15:00|335.92|333.52|335.92|333.52|336.07|333.67|335.92|333.52|0
1634051710000|2021-10-12 15:15:10|335.63|333.23|335.78|333.38|335.78|333.38|335.63|333.23|0
1634051720000|2021-10-12 15:15:20|335.63|333.23|335.34|332.94|335.63|333.23|335.34|332.94|0
1634051730000|2021-10-12 15:15:30|335.2|332.8|335.05|332.65|335.2|332.8|335.05|332.65|0
1634051740000|2021-10-12 15:15:40|334.91|332.51|335.05|332.65|335.05|332.65|334.76|332.36|0
1634051750000|2021-10-12 15:15:50|334.47|332.07|333.75|331.35|334.47|332.07|333.75|331.35|0
1634051760000|2021-10-12 15:16:00|333.89|331.49|333.75|331.35|333.89|331.49|333.75|331.35|0
1634051770000|2021-10-12 15:16:10|333.89|331.49|333.75|331.35|333.89|331.49|333.75|331.35|0
1634051780000|2021-10-12 15:16:20|334.04|331.64|334.18|331.78|334.18|331.78|334.04|331.64|0
1634051790000|2021-10-12 15:16:30|334.47|332.07|334.76|332.36|334.91|332.51|334.47|332.07|0
1634051800000|2021-10-12 15:16:40|334.91|332.51|334.62|332.22|335.05|332.65|334.62|332.22|0
1634051810000|2021-10-12 15:16:50|335.05|332.65|335.49|333.09|335.49|333.09|335.05|332.65|0
1634051820000|2021-10-12 15:17:00|335.63|333.23|335.49|333.09|335.92|333.52|335.49|333.09|0
1634051830000|2021-10-12 15:17:10|335.63|333.23|334.91|332.51|335.63|333.23|334.91|332.51|0
1634051840000|2021-10-12 15:17:20|334.76|332.36|335.2|332.8|335.2|332.8|334.76|332.36|0
1634051850000|2021-10-12 15:17:30|334.91|332.51|334.76|332.36|335.05|332.65|334.76|332.36|0
1634051860000|2021-10-12 15:17:40|334.91|332.51|334.62|332.22|334.91|332.51|334.62|332.22|0
1634051870000|2021-10-12 15:17:50|334.76|332.36|334.47|332.07|334.76|332.36|334.47|332.07|0
1634051880000|2021-10-12 15:18:00|334.62|332.22|334.47|332.07|334.62|332.22|334.47|332.07|0
1634051890000|2021-10-12 15:18:10|334.33|331.93|334.47|332.07|334.47|332.07|334.18|331.78|0
1634051900000|2021-10-12 15:18:20|334.62|332.22|334.47|332.07|334.76|332.36|334.47|332.07|0
1634051910000|2021-10-12 15:18:30|334.62|332.22|334.76|332.36|334.76|332.36|334.47|332.07|0
1634051920000|2021-10-12 15:18:40|334.91|332.51|334.76|332.36|335.05|332.65|334.76|332.36|0
1634051930000|2021-10-12 15:18:50|334.91|332.51|334.47|332.07|334.91|332.51|334.47|332.07|0
1634051940000|2021-10-12 15:19:00|334.33|331.93|333.89|331.49|334.33|331.93|333.82|331.42|0
1634051950000|2021-10-12 15:19:10|334.18|331.78|333.75|331.35|334.18|331.78|333.75|331.35|0
1634051960000|2021-10-12 15:19:20|334.04|331.64|333.75|331.35|334.04|331.64|333.75|331.35|0
1634051970000|2021-10-12 15:19:30|333.89|331.49|334.47|332.07|334.47|332.07|333.89|331.49|0
1634051980000|2021-10-12 15:19:40|334.54|332.14|334.33|331.93|334.54|332.14|334.25|331.85|0
1634051990000|2021-10-12 15:19:50|334.76|332.36|334.47|332.07|334.76|332.36|334.47|332.07|0
1634052000000|2021-10-12 15:20:00|334.62|332.22|334.33|331.93|334.62|332.22|334.18|331.78|0
1634052010000|2021-10-12 15:20:10|334.18|331.78|334.18|331.78|334.18|331.78|334.04|331.64|0
1634052020000|2021-10-12 15:20:20|334.62|332.22|334.9|332.5|335.05|332.65|334.62|332.22|0
1634052030000|2021-10-12 15:20:30|334.97|332.57|334.47|332.07|334.97|332.57|334.47|332.07|0
1634052040000|2021-10-12 15:20:40|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1634052050000|2021-10-12 15:20:50|335.05|332.65|335.05|332.65|335.05|332.65|334.76|332.36|0
1634052060000|2021-10-12 15:21:00|335.19|332.79|335.05|332.65|335.34|332.94|335.05|332.65|0
1634052070000|2021-10-12 15:21:10|335.19|332.79|335.19|332.79|335.48|333.08|335.19|332.79|0
1634052080000|2021-10-12 15:21:20|335.34|332.94|335.19|332.79|335.48|333.08|335.19|332.79|0
1634052090000|2021-10-12 15:21:30|334.9|332.5|334.61|332.21|334.9|332.5|334.61|332.21|0
1634052100000|2021-10-12 15:21:40|334.76|332.36|334.76|332.36|335.05|332.65|334.76|332.36|0
1634052110000|2021-10-12 15:21:50|334.61|332.21|334.33|331.93|334.61|332.21|334.33|331.93|0
1634052120000|2021-10-12 15:22:00|334.47|332.07|334.33|331.93|334.61|332.21|334.33|331.93|0
1634052130000|2021-10-12 15:22:10|334.47|332.07|334.76|332.36|334.76|332.36|334.47|332.07|0
1634052140000|2021-10-12 15:22:20|334.97|332.57|335.19|332.79|335.19|332.79|334.97|332.57|0
1634052150000|2021-10-12 15:22:30|335.05|332.65|335.19|332.79|335.19|332.79|334.9|332.5|0
1634052160000|2021-10-12 15:22:40|335.05|332.65|335.34|332.94|335.34|332.94|335.05|332.65|0
1634052170000|2021-10-12 15:22:50|335.19|332.79|336.06|333.66|336.06|333.66|335.19|332.79|0
1634052180000|2021-10-12 15:23:00|336.5|334.1|336.35|333.95|336.5|334.1|336.35|333.95|0
1634052190000|2021-10-12 15:23:10|336.5|334.1|336.06|333.66|336.5|334.1|336.06|333.66|0
1634052200000|2021-10-12 15:23:20|335.92|333.52|336.21|333.81|336.21|333.81|335.92|333.52|0
1634052210000|2021-10-12 15:23:30|336.06|333.66|335.77|333.37|336.06|333.66|335.77|333.37|0
1634052220000|2021-10-12 15:23:40|335.92|333.52|335.92|333.52|336.06|333.66|335.92|333.52|0
1634052230000|2021-10-12 15:23:50|335.77|333.37|335.48|333.08|336.06|333.66|335.48|333.08|0
1634052240000|2021-10-12 15:24:00|335.77|333.37|335.77|333.37|335.77|333.37|335.63|333.23|0
1634052250000|2021-10-12 15:24:10|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1634052260000|2021-10-12 15:24:20|335.92|333.52|335.92|333.52|335.92|333.52|335.77|333.37|0
1634052270000|2021-10-12 15:24:30|335.77|333.37|335.92|333.52|335.92|333.52|335.63|333.23|0
1634052280000|2021-10-12 15:24:40|336.06|333.66|336.42|334.02|336.5|334.1|336.06|333.66|0
1634052290000|2021-10-12 15:24:50|336.35|333.95|336.79|334.39|336.79|334.39|336.35|333.95|0
1634052300000|2021-10-12 15:25:00|336.93|334.53|336.5|334.1|336.93|334.53|336.5|334.1|0
1634052310000|2021-10-12 15:25:10|336.93|334.53|336.64|334.24|336.93|334.53|336.64|334.24|0
1634052320000|2021-10-12 15:25:20|336.35|333.95|336.35|333.95|336.35|333.95|336.21|333.81|0
1634052330000|2021-10-12 15:25:30|336.21|333.81|335.63|333.23|336.21|333.81|335.63|333.23|0
1634052340000|2021-10-12 15:25:40|335.77|333.37|335.63|333.23|335.77|333.37|335.63|333.23|0
1634052350000|2021-10-12 15:25:50|335.77|333.37|336.21|333.81|336.21|333.81|335.77|333.37|0
1634052360000|2021-10-12 15:26:00|335.77|333.37|335.77|333.37|335.77|333.37|335.63|333.23|0
1634052370000|2021-10-12 15:26:10|335.63|333.23|335.63|333.23|335.63|333.23|335.48|333.08|0
1634052380000|2021-10-12 15:26:20|335.48|333.08|335.77|333.37|335.77|333.37|335.48|333.08|0
1634052390000|2021-10-12 15:26:30|335.63|333.23|335.48|333.08|335.92|333.52|335.48|333.08|0
1634052400000|2021-10-12 15:26:40|335.63|333.23|335.48|333.08|335.63|333.23|335.48|333.08|0
1634052410000|2021-10-12 15:26:50|335.63|333.23|335.63|333.23|335.63|333.23|335.48|333.08|0
1634052420000|2021-10-12 15:27:00|335.41|333.01|335.63|333.23|335.63|333.23|335.34|332.94|0
1634052430000|2021-10-12 15:27:10|335.48|333.08|335.34|332.94|335.48|333.08|335.19|332.79|0
1634052440000|2021-10-12 15:27:20|335.19|332.79|335.05|332.65|335.19|332.79|335.05|332.65|0
1634052450000|2021-10-12 15:27:30|335.19|332.79|333.65|331.25|335.19|332.79|333.51|331.11|0
1634052460000|2021-10-12 15:27:40|333.79|331.39|333.79|331.39|334.08|331.68|333.79|331.39|0
1634052470000|2021-10-12 15:27:50|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1634052480000|2021-10-12 15:28:00|333.79|331.39|333.86|331.46|333.94|331.54|333.79|331.39|0
1634052490000|2021-10-12 15:28:10|333.94|331.54|334.23|331.83|334.23|331.83|333.94|331.54|0
1634052500000|2021-10-12 15:28:20|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1634052510000|2021-10-12 15:28:30|334.23|331.83|334.08|331.68|334.23|331.83|334.08|331.68|0
1634052520000|2021-10-12 15:28:40|334.23|331.83|334.08|331.68|334.23|331.83|334.08|331.68|0
1634052530000|2021-10-12 15:28:50|334.37|331.97|334.52|332.12|334.52|332.12|334.37|331.97|0
1634052540000|2021-10-12 15:29:00|334.37|331.97|334.37|331.97|334.52|332.12|334.37|331.97|0
1634052550000|2021-10-12 15:29:10|333.94|331.54|334.08|331.68|334.23|331.83|333.94|331.54|0
1634052560000|2021-10-12 15:29:20|334.23|331.83|333.65|331.25|334.23|331.83|333.65|331.25|0
1634052570000|2021-10-12 15:29:30|333.5|331.1|333.43|331.03|333.5|331.1|333.07|330.67|0
1634052580000|2021-10-12 15:29:40|333.36|330.96|333.65|331.25|333.65|331.25|333.36|330.96|0
1634052590000|2021-10-12 15:29:50|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1634052600000|2021-10-12 15:30:00|334.08|331.68|333.94|331.54|334.08|331.68|333.79|331.39|0
1634052610000|2021-10-12 15:30:10|334.23|331.83|333.94|331.54|334.37|331.97|333.94|331.54|0
1634052620000|2021-10-12 15:30:20|333.86|331.46|334.23|331.83|334.23|331.83|333.86|331.46|0
1634052630000|2021-10-12 15:30:30|334.37|331.97|334.81|332.41|334.81|332.41|334.37|331.97|0
1634052640000|2021-10-12 15:30:40|334.66|332.26|334.52|332.12|334.66|332.26|334.52|332.12|0
1634052650000|2021-10-12 15:30:50|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1634052660000|2021-10-12 15:31:00|334.23|331.83|334.23|331.83|334.23|331.83|334.08|331.68|0
1634052670000|2021-10-12 15:31:10|333.79|331.39|333.65|331.25|333.79|331.39|333.65|331.25|0
1634052680000|2021-10-12 15:31:20|333.79|331.39|333.79|331.39|333.94|331.54|333.79|331.39|0
1634052690000|2021-10-12 15:31:30|333.94|331.54|333.94|331.54|333.94|331.54|333.79|331.39|0
1634052700000|2021-10-12 15:31:40|333.79|331.39|333.94|331.54|333.94|331.54|333.79|331.39|0
1634052710000|2021-10-12 15:31:50|333.79|331.39|333.94|331.54|333.94|331.54|333.79|331.39|0
1634052720000|2021-10-12 15:32:00|333.79|331.39|333.94|331.54|334.08|331.68|333.79|331.39|0
1634052730000|2021-10-12 15:32:10|334.23|331.83|333.79|331.39|334.23|331.83|333.65|331.25|0
1634052740000|2021-10-12 15:32:20|333.65|331.25|333.79|331.39|333.79|331.39|333.65|331.25|0
1634052750000|2021-10-12 15:32:30|333.65|331.25|333.94|331.54|334.08|331.68|333.65|331.25|0
1634052760000|2021-10-12 15:32:40|334.08|331.68|333.86|331.46|334.08|331.68|333.86|331.46|0
1634052770000|2021-10-12 15:32:50|333.94|331.54|333.94|331.54|334.23|331.83|333.94|331.54|0
1634052780000|2021-10-12 15:33:00|333.79|331.39|333.36|330.96|333.79|331.39|333.36|330.96|0
1634052790000|2021-10-12 15:33:10|333.21|330.81|333.36|330.96|333.36|330.96|333.07|330.67|0
1634052800000|2021-10-12 15:33:20|333.21|330.81|333.07|330.67|333.36|330.96|333.07|330.67|0
1634052810000|2021-10-12 15:33:30|333.21|330.81|333.07|330.67|333.21|330.81|333.07|330.67|0
1634052820000|2021-10-12 15:33:40|333.36|330.96|333.5|331.1|333.65|331.25|333.36|330.96|0
1634052830000|2021-10-12 15:33:50|333.36|330.96|333.36|330.96|333.36|330.96|333.21|330.81|0
1634052840000|2021-10-12 15:34:00|332.92|330.52|332.35|329.95|332.92|330.52|332.35|329.95|0
1634052850000|2021-10-12 15:34:10|332.63|330.23|332.35|329.95|332.63|330.23|332.35|329.95|0
1634052860000|2021-10-12 15:34:20|332.2|329.8|332.49|330.09|332.49|330.09|332.2|329.8|0
1634052870000|2021-10-12 15:34:30|332.34|329.94|332.49|330.09|332.49|330.09|332.34|329.94|0
1634052880000|2021-10-12 15:34:40|332.34|329.94|332.34|329.94|332.34|329.94|332.2|329.8|0
1634052890000|2021-10-12 15:34:50|332.49|330.09|331.91|329.51|332.49|330.09|331.77|329.37|0
1634052900000|2021-10-12 15:35:00|332.34|329.94|331.91|329.51|332.49|330.09|331.77|329.37|0
1634052910000|2021-10-12 15:35:10|331.77|329.37|331.77|329.37|331.77|329.37|331.33|328.93|0
1634052920000|2021-10-12 15:35:20|331.91|329.51|332.49|330.09|332.49|330.09|331.91|329.51|0
1634052930000|2021-10-12 15:35:30|333.07|330.67|332.49|330.09|333.21|330.81|332.49|330.09|0
1634052940000|2021-10-12 15:35:40|332.27|329.87|332.2|329.8|332.27|329.87|331.91|329.51|0
1634052950000|2021-10-12 15:35:50|332.06|329.66|332.78|330.38|332.78|330.38|332.06|329.66|0
1634052960000|2021-10-12 15:36:00|332.34|329.94|332.06|329.66|332.34|329.94|332.06|329.66|0
1634052970000|2021-10-12 15:36:10|332.49|330.09|332.2|329.8|332.49|330.09|332.2|329.8|0
1634052980000|2021-10-12 15:36:20|331.91|329.51|331.48|329.08|331.91|329.51|331.48|329.08|0
1634052990000|2021-10-12 15:36:30|331.33|328.93|331.62|329.22|331.62|329.22|331.19|328.79|0
1634053000000|2021-10-12 15:36:40|331.77|329.37|331.77|329.37|331.77|329.37|331.62|329.22|0
1634053010000|2021-10-12 15:36:50|331.48|329.08|331.77|329.37|331.91|329.51|331.48|329.08|0
1634053020000|2021-10-12 15:37:00|332.05|329.65|332.34|329.94|332.34|329.94|331.91|329.51|0
1634053030000|2021-10-12 15:37:10|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1634053040000|2021-10-12 15:37:20|332.63|330.23|332.78|330.38|332.78|330.38|332.63|330.23|0
1634053050000|2021-10-12 15:37:30|332.92|330.52|332.63|330.23|332.92|330.52|332.63|330.23|0
1634053060000|2021-10-12 15:37:40|332.78|330.38|332.92|330.52|332.92|330.52|332.78|330.38|0
1634053070000|2021-10-12 15:37:50|332.78|330.38|332.63|330.23|332.78|330.38|332.63|330.23|0
1634053080000|2021-10-12 15:38:00|332.34|329.94|332.49|330.09|332.49|330.09|332.2|329.8|0
1634053090000|2021-10-12 15:38:10|332.34|329.94|332.63|330.23|332.63|330.23|332.34|329.94|0
1634053100000|2021-10-12 15:38:20|332.92|330.52|333.07|330.67|333.07|330.67|332.78|330.38|0
1634053110000|2021-10-12 15:38:30|332.92|330.52|332.92|330.52|333.07|330.67|332.92|330.52|0
1634053120000|2021-10-12 15:38:40|332.78|330.38|332.92|330.52|333.07|330.67|332.78|330.38|0
1634053130000|2021-10-12 15:38:50|332.78|330.38|332.92|330.52|333.07|330.67|332.78|330.38|0
1634053140000|2021-10-12 15:39:00|333.07|330.67|332.78|330.38|333.07|330.67|332.78|330.38|0
1634053150000|2021-10-12 15:39:10|332.49|330.09|332.49|330.09|332.49|330.09|332.34|329.94|0
1634053160000|2021-10-12 15:39:20|332.34|329.94|332.63|330.23|332.63|330.23|332.05|329.65|0
1634053170000|2021-10-12 15:39:30|333.07|330.67|332.78|330.38|333.07|330.67|332.78|330.38|0
1634053180000|2021-10-12 15:39:40|332.92|330.52|332.78|330.38|332.92|330.52|332.78|330.38|0
1634053190000|2021-10-12 15:39:50|332.63|330.23|332.34|329.94|332.78|330.38|332.34|329.94|0
1634053200000|2021-10-12 15:40:00|332.05|329.65|331.91|329.51|332.05|329.65|331.91|329.51|0
1634053210000|2021-10-12 15:40:10|332.05|329.65|332.2|329.8|332.49|330.09|332.05|329.65|0
1634053220000|2021-10-12 15:40:20|331.91|329.51|331.62|329.22|331.91|329.51|331.62|329.22|0
1634053230000|2021-10-12 15:40:30|331.91|329.51|332.34|329.94|332.34|329.94|331.91|329.51|0
1634053240000|2021-10-12 15:40:40|332.2|329.8|331.62|329.22|332.2|329.8|331.62|329.22|0
1634053250000|2021-10-12 15:40:50|331.48|329.08|331.55|329.15|331.55|329.15|331.48|329.08|0
1634053260000|2021-10-12 15:41:00|331.62|329.22|331.91|329.51|332.05|329.65|331.62|329.22|0
1634053270000|2021-10-12 15:41:10|332.05|329.65|332.2|329.8|332.2|329.8|332.05|329.65|0
1634053280000|2021-10-12 15:41:20|332.49|330.09|332.49|330.09|332.49|330.09|332.34|329.94|0
1634053290000|2021-10-12 15:41:30|332.78|330.38|332.56|330.16|332.78|330.38|332.56|330.16|0
1634053300000|2021-10-12 15:41:40|332.49|330.09|332.78|330.38|332.78|330.38|332.49|330.09|0
1634053310000|2021-10-12 15:41:50|332.92|330.52|332.78|330.38|332.92|330.52|332.78|330.38|0
1634053320000|2021-10-12 15:42:00|333.07|330.67|332.78|330.38|333.07|330.67|332.78|330.38|0
1634053330000|2021-10-12 15:42:10|332.63|330.23|332.34|329.94|332.63|330.23|332.34|329.94|0
1634053340000|2021-10-12 15:42:20|332.2|329.8|332.49|330.09|332.49|330.09|332.2|329.8|0
1634053350000|2021-10-12 15:42:30|332.34|329.94|332.2|329.8|332.34|329.94|331.91|329.51|0
1634053360000|2021-10-12 15:42:40|332.05|329.65|332.05|329.65|332.2|329.8|332.05|329.65|0
1634053370000|2021-10-12 15:42:50|331.91|329.51|332.05|329.65|332.05|329.65|331.91|329.51|0
1634053380000|2021-10-12 15:43:00|332.34|329.94|332.05|329.65|332.34|329.94|332.05|329.65|0
1634053390000|2021-10-12 15:43:10|331.76|329.36|331.91|329.51|332.05|329.65|331.76|329.36|0
1634053400000|2021-10-12 15:43:20|332.05|329.65|332.2|329.8|332.2|329.8|332.05|329.65|0
1634053410000|2021-10-12 15:43:30|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1634053420000|2021-10-12 15:43:40|331.91|329.51|331.19|328.79|331.91|329.51|331.19|328.79|0
1634053430000|2021-10-12 15:43:50|330.9|328.5|331.33|328.93|331.33|328.93|330.9|328.5|0
1634053440000|2021-10-12 15:44:00|331.47|329.07|331.62|329.22|331.62|329.22|331.47|329.07|0
1634053450000|2021-10-12 15:44:10|332.05|329.65|332.05|329.65|332.2|329.8|332.05|329.65|0
1634053460000|2021-10-12 15:44:20|332.2|329.8|331.47|329.07|332.2|329.8|331.47|329.07|0
1634053470000|2021-10-12 15:44:30|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1634053480000|2021-10-12 15:44:40|331.62|329.22|331.47|329.07|331.62|329.22|331.47|329.07|0
1634053490000|2021-10-12 15:44:50|331.62|329.22|332.2|329.8|332.2|329.8|331.62|329.22|0
1634053500000|2021-10-12 15:45:00|332.05|329.65|331.76|329.36|332.05|329.65|331.62|329.22|0
1634053510000|2021-10-12 15:45:10|331.47|329.07|331.04|328.64|331.47|329.07|331.04|328.64|0
1634053520000|2021-10-12 15:45:20|330.9|328.5|331.33|328.93|331.33|328.93|330.9|328.5|0
1634053530000|2021-10-12 15:45:30|331.19|328.79|331.91|329.51|331.91|329.51|331.19|328.79|0
1634053540000|2021-10-12 15:45:40|331.98|329.58|332.05|329.65|332.05|329.65|331.98|329.58|0
1634053550000|2021-10-12 15:45:50|332.2|329.8|332.27|329.87|332.34|329.94|332.2|329.8|0
1634053560000|2021-10-12 15:46:00|332.34|329.94|332.92|330.52|332.92|330.52|332.34|329.94|0
1634053570000|2021-10-12 15:46:10|333.06|330.66|333.06|330.66|333.06|330.66|332.92|330.52|0
1634053580000|2021-10-12 15:46:20|332.92|330.52|332.77|330.37|332.92|330.52|332.77|330.37|0
1634053590000|2021-10-12 15:46:30|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1634053600000|2021-10-12 15:46:40|332.99|330.59|332.92|330.52|332.99|330.59|332.92|330.52|0
1634053610000|2021-10-12 15:46:50|333.06|330.66|333.35|330.95|333.35|330.95|333.06|330.66|0
1634053620000|2021-10-12 15:47:00|332.92|330.52|333.64|331.24|333.64|331.24|332.92|330.52|0
1634053630000|2021-10-12 15:47:10|333.5|331.1|332.92|330.52|333.5|331.1|332.92|330.52|0
1634053640000|2021-10-12 15:47:20|333.21|330.81|332.63|330.23|333.21|330.81|332.63|330.23|0
1634053650000|2021-10-12 15:47:30|332.77|330.37|332.34|329.94|332.77|330.37|332.34|329.94|0
1634053660000|2021-10-12 15:47:40|332.48|330.08|332.48|330.08|332.63|330.23|332.48|330.08|0
1634053670000|2021-10-12 15:47:50|332.34|329.94|332.48|330.08|332.48|330.08|332.34|329.94|0
1634053680000|2021-10-12 15:48:00|332.34|329.94|332.2|329.8|332.48|330.08|332.2|329.8|0
1634053690000|2021-10-12 15:48:10|332.34|329.94|332.19|329.79|332.34|329.94|332.05|329.65|0
1634053700000|2021-10-12 15:48:20|332.34|329.94|332.19|329.79|332.48|330.08|332.19|329.79|0
1634053710000|2021-10-12 15:48:30|332.34|329.94|332.63|330.23|332.77|330.37|332.34|329.94|0
1634053720000|2021-10-12 15:48:40|332.55|330.15|332.48|330.08|332.63|330.23|332.48|330.08|0
1634053730000|2021-10-12 15:48:50|332.34|329.94|332.48|330.08|332.48|330.08|332.34|329.94|0
1634053740000|2021-10-12 15:49:00|332.63|330.23|332.63|330.23|332.92|330.52|332.63|330.23|0
1634053750000|2021-10-12 15:49:10|332.77|330.37|332.48|330.08|332.77|330.37|332.48|330.08|0
1634053760000|2021-10-12 15:49:20|333.06|330.66|333.35|330.95|333.35|330.95|332.77|330.37|0
1634053770000|2021-10-12 15:49:30|333.21|330.81|333.06|330.66|333.21|330.81|332.92|330.52|0
1634053780000|2021-10-12 15:49:40|333.21|330.81|333.5|331.1|333.5|331.1|333.21|330.81|0
1634053790000|2021-10-12 15:49:50|333.35|330.95|333.35|330.95|333.5|331.1|333.35|330.95|0
1634053800000|2021-10-12 15:50:00|333.5|331.1|334.08|331.68|334.08|331.68|333.5|331.1|0
1634053810000|2021-10-12 15:50:10|333.93|331.53|334.22|331.82|334.37|331.97|333.93|331.53|0
1634053820000|2021-10-12 15:50:20|334.37|331.97|334.66|332.26|334.66|332.26|334.37|331.97|0
1634053830000|2021-10-12 15:50:30|334.51|332.11|334.37|331.97|334.66|332.26|334.37|331.97|0
1634053840000|2021-10-12 15:50:40|334.29|331.89|334.22|331.82|334.29|331.89|334.08|331.68|0
1634053850000|2021-10-12 15:50:50|334.14|331.74|334.22|331.82|334.22|331.82|334.08|331.68|0
1634053860000|2021-10-12 15:51:00|334.8|332.4|334.58|332.18|334.8|332.4|334.58|332.18|0
1634053870000|2021-10-12 15:51:10|334.51|332.11|334.22|331.82|334.51|332.11|334.22|331.82|0
1634053880000|2021-10-12 15:51:20|334.29|331.89|334.08|331.68|334.29|331.89|334.08|331.68|0
1634053890000|2021-10-12 15:51:30|333.79|331.39|333.64|331.24|333.79|331.39|333.5|331.1|0
1634053900000|2021-10-12 15:51:40|333.79|331.39|334.29|331.89|334.29|331.89|333.79|331.39|0
1634053910000|2021-10-12 15:51:50|334.51|332.11|334.07|331.67|334.51|332.11|334.07|331.67|0
1634053920000|2021-10-12 15:52:00|334.22|331.82|334.07|331.67|334.22|331.82|334.07|331.67|0
1634053930000|2021-10-12 15:52:10|334.14|331.74|334.07|331.67|334.14|331.74|334.07|331.67|0
1634053940000|2021-10-12 15:52:20|334.14|331.74|334.07|331.67|334.22|331.82|334.07|331.67|0
1634053950000|2021-10-12 15:52:30|333.93|331.53|334.14|331.74|334.14|331.74|333.93|331.53|0
1634053960000|2021-10-12 15:52:40|334.07|331.67|334.07|331.67|334.22|331.82|334.07|331.67|0
1634053980000|2021-10-12 15:53:00|334.36|331.96|334.22|331.82|334.36|331.96|334.22|331.82|0
1634053990000|2021-10-12 15:53:10|334.36|331.96|334.51|332.11|334.51|332.11|334.36|331.96|0
1634054000000|2021-10-12 15:53:20|334.36|331.96|334.36|331.96|334.36|331.96|334.36|331.96|0
1634054010000|2021-10-12 15:53:30|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1634054020000|2021-10-12 15:53:40|334.07|331.67|333.93|331.53|334.07|331.67|333.93|331.53|0
1634054030000|2021-10-12 15:53:50|334.07|331.67|334.07|331.67|334.22|331.82|334.07|331.67|0
1634054040000|2021-10-12 15:54:00|334.22|331.82|334.07|331.67|334.22|331.82|333.93|331.53|0
1634054050000|2021-10-12 15:54:10|334.22|331.82|334.29|331.89|334.29|331.89|334.22|331.82|0
1634054060000|2021-10-12 15:54:20|334.22|331.82|334.36|331.96|334.36|331.96|334.22|331.82|0
1634054070000|2021-10-12 15:54:30|334.94|332.54|335.38|332.98|335.38|332.98|334.94|332.54|0
1634054080000|2021-10-12 15:54:40|335.52|333.12|335.52|333.12|335.52|333.12|335.38|332.98|0
1634054090000|2021-10-12 15:54:50|335.45|333.05|335.52|333.12|335.67|333.27|335.45|333.05|0
1634054100000|2021-10-12 15:55:00|335.38|332.98|335.23|332.83|335.67|333.27|335.23|332.83|0
1634054110000|2021-10-12 15:55:10|335.16|332.76|335.09|332.69|335.16|332.76|335.09|332.69|0
1634054120000|2021-10-12 15:55:20|335.23|332.83|335.23|332.83|335.38|332.98|335.23|332.83|0
1634054130000|2021-10-12 15:55:30|335.09|332.69|334.94|332.54|335.09|332.69|334.94|332.54|0
1634054140000|2021-10-12 15:55:40|334.8|332.4|334.65|332.25|334.87|332.47|334.65|332.25|0
1634054150000|2021-10-12 15:55:50|334.58|332.18|334.87|332.47|334.87|332.47|334.58|332.18|0
1634054160000|2021-10-12 15:56:00|335.01|332.61|335.01|332.61|335.01|332.61|334.94|332.54|0
1634054170000|2021-10-12 15:56:10|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1634054180000|2021-10-12 15:56:20|335.38|332.98|335.67|333.27|335.67|333.27|335.38|332.98|0
1634054190000|2021-10-12 15:56:30|335.81|333.41|335.81|333.41|335.96|333.56|335.81|333.41|0
1634054200000|2021-10-12 15:56:40|335.96|333.56|336.03|333.63|336.03|333.63|335.96|333.56|0
1634054210000|2021-10-12 15:56:50|335.96|333.56|336.17|333.77|336.17|333.77|335.96|333.56|0
1634054220000|2021-10-12 15:57:00|335.96|333.56|336.11|333.71|336.11|333.71|335.96|333.56|0
1634054230000|2021-10-12 15:57:10|335.96|333.56|335.81|333.41|335.96|333.56|335.67|333.27|0
1634054240000|2021-10-12 15:57:20|336.11|333.71|336.1|333.7|336.11|333.71|336.1|333.7|0
1634054250000|2021-10-12 15:57:30|335.96|333.56|335.96|333.56|336.1|333.7|335.96|333.56|0
1634054260000|2021-10-12 15:57:40|336.1|333.7|336.25|333.85|336.25|333.85|336.1|333.7|0
1634054270000|2021-10-12 15:57:50|336.17|333.77|336.1|333.7|336.17|333.77|335.96|333.56|0
1634054280000|2021-10-12 15:58:00|336.25|333.85|336.54|334.14|336.54|334.14|336.25|333.85|0
1634054290000|2021-10-12 15:58:10|336.4|334|336.4|334|336.4|334|336.25|333.85|0
1634054300000|2021-10-12 15:58:20|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1634054310000|2021-10-12 15:58:30|335.96|333.56|336.17|333.77|336.17|333.77|335.96|333.56|0
1634054320000|2021-10-12 15:58:40|336.4|334|335.96|333.56|336.4|334|335.96|333.56|0
1634054330000|2021-10-12 15:58:50|336.03|333.63|335.96|333.56|336.1|333.7|335.96|333.56|0
1634054340000|2021-10-12 15:59:00|336.25|333.85|336.4|334|336.4|334|336.25|333.85|0
1634054350000|2021-10-12 15:59:10|336.54|334.14|336.25|333.85|336.54|334.14|336.25|333.85|0
1634054360000|2021-10-12 15:59:20|336.69|334.29|336.54|334.14|336.83|334.43|336.54|334.14|0
1634054370000|2021-10-12 15:59:30|336.83|334.43|337.12|334.72|337.12|334.72|336.83|334.43|0
1634054380000|2021-10-12 15:59:40|336.98|334.58|336.83|334.43|336.98|334.58|336.83|334.43|0
1634054390000|2021-10-12 15:59:50|337.05|334.65|336.98|334.58|337.12|334.72|336.98|334.58|0
1634054400000|2021-10-12 16:00:00|337.27|334.87|337.56|335.16|337.56|335.16|336.98|334.58|0
1634054410000|2021-10-12 16:00:10|338|335.6|338.43|336.03|338.43|336.03|338|335.6|0
1634054420000|2021-10-12 16:00:20|338.58|336.18|339.16|336.76|339.16|336.76|338.58|336.18|0
1634054430000|2021-10-12 16:00:30|339.02|336.62|339.31|336.91|339.31|336.91|339.02|336.62|0
1634054440000|2021-10-12 16:00:40|339.02|336.62|339.16|336.76|339.16|336.76|338.87|336.47|0
1634054450000|2021-10-12 16:00:50|339.31|336.91|339.16|336.76|339.31|336.91|339.16|336.76|0
1634054460000|2021-10-12 16:01:00|339.02|336.62|339.02|336.62|339.02|336.62|338.87|336.47|0
1634054470000|2021-10-12 16:01:10|338.87|336.47|339.02|336.62|339.02|336.62|338.87|336.47|0
1634054480000|2021-10-12 16:01:20|339.16|336.76|339.82|337.42|339.82|337.42|339.16|336.76|0
1634054490000|2021-10-12 16:01:30|339.75|337.35|340.04|337.64|340.04|337.64|339.75|337.35|0
1634054500000|2021-10-12 16:01:40|340.19|337.79|339.89|337.49|340.19|337.79|339.89|337.49|0
1634054510000|2021-10-12 16:01:50|340.04|337.64|339.89|337.49|340.04|337.64|339.89|337.49|0
1634054520000|2021-10-12 16:02:00|340.19|337.79|339.75|337.35|340.19|337.79|339.75|337.35|0
1634054530000|2021-10-12 16:02:10|339.6|337.2|339.31|336.91|339.6|337.2|339.31|336.91|0
1634054540000|2021-10-12 16:02:20|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1634054550000|2021-10-12 16:02:30|339.31|336.91|339.6|337.2|339.6|337.2|339.31|336.91|0
1634054560000|2021-10-12 16:02:40|339.46|337.06|339.75|337.35|339.75|337.35|339.46|337.06|0
1634054570000|2021-10-12 16:02:50|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1634054580000|2021-10-12 16:03:00|339.46|337.06|339.31|336.91|339.46|337.06|339.31|336.91|0
1634054590000|2021-10-12 16:03:10|339.46|337.06|339.67|337.27|339.75|337.35|339.46|337.06|0
1634054600000|2021-10-12 16:03:20|339.75|337.35|340.19|337.79|340.19|337.79|339.75|337.35|0
1634054610000|2021-10-12 16:03:30|340.11|337.71|340.48|338.08|340.48|338.08|340.11|337.71|0
1634054620000|2021-10-12 16:03:40|340.33|337.93|340.19|337.79|340.33|337.93|340.19|337.79|0
1634054630000|2021-10-12 16:03:50|340.33|337.93|340.33|337.93|340.33|337.93|340.19|337.79|0
1634054640000|2021-10-12 16:04:00|340.48|338.08|340.19|337.79|340.48|338.08|340.19|337.79|0
1634054650000|2021-10-12 16:04:10|340.04|337.64|340.33|337.93|340.33|337.93|340.04|337.64|0
1634054660000|2021-10-12 16:04:20|340.19|337.79|340.04|337.64|340.19|337.79|340.04|337.64|0
1634054670000|2021-10-12 16:04:30|339.89|337.49|340.04|337.64|340.04|337.64|339.89|337.49|0
1634054680000|2021-10-12 16:04:40|339.96|337.56|339.89|337.49|339.96|337.56|339.89|337.49|0
1634054690000|2021-10-12 16:04:50|340.04|337.64|340.48|338.08|340.48|338.08|340.04|337.64|0
1634054700000|2021-10-12 16:05:00|340.33|337.93|340.92|338.52|340.92|338.52|340.33|337.93|0
1634054710000|2021-10-12 16:05:10|341.06|338.66|340.48|338.08|341.06|338.66|340.48|338.08|0
1634054720000|2021-10-12 16:05:20|340.33|337.93|340.26|337.86|340.33|337.93|340.26|337.86|0
1634054730000|2021-10-12 16:05:30|340.33|337.93|340.63|338.23|340.63|338.23|340.33|337.93|0
1634054740000|2021-10-12 16:05:40|340.48|338.08|340.63|338.23|340.77|338.37|340.48|338.08|0
1634054750000|2021-10-12 16:05:50|340.48|338.08|340.48|338.08|340.63|338.23|340.33|337.93|0
1634054760000|2021-10-12 16:06:00|340.4|338|340.48|338.08|340.48|338.08|340.4|338|0
1634054770000|2021-10-12 16:06:10|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1634054780000|2021-10-12 16:06:20|340.48|338.08|340.48|338.08|340.48|338.08|340.33|337.93|0
1634054790000|2021-10-12 16:06:30|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1634054800000|2021-10-12 16:06:40|340.77|338.37|340.92|338.52|340.92|338.52|340.62|338.22|0
1634054810000|2021-10-12 16:06:50|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1634054820000|2021-10-12 16:07:00|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1634054830000|2021-10-12 16:07:10|340.48|338.08|340.19|337.79|340.48|338.08|340.19|337.79|0
1634054840000|2021-10-12 16:07:20|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1634054850000|2021-10-12 16:07:30|340.48|338.08|340.19|337.79|340.48|338.08|340.19|337.79|0
1634054860000|2021-10-12 16:07:40|340.04|337.64|339.89|337.49|340.04|337.64|339.89|337.49|0
1634054870000|2021-10-12 16:07:50|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1634054880000|2021-10-12 16:08:00|339.6|337.2|339.89|337.49|339.89|337.49|339.6|337.2|0
1634054890000|2021-10-12 16:08:10|340.33|337.93|340.62|338.22|340.62|338.22|340.33|337.93|0
1634054900000|2021-10-12 16:08:20|340.48|338.08|340.48|338.08|340.55|338.15|340.48|338.08|0
1634054910000|2021-10-12 16:08:30|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1634054920000|2021-10-12 16:08:40|340.62|338.22|340.92|338.52|340.92|338.52|340.62|338.22|0
1634054930000|2021-10-12 16:08:50|341.06|338.66|341.21|338.81|341.21|338.81|341.06|338.66|0
1634054940000|2021-10-12 16:09:00|341.36|338.96|341.21|338.81|341.36|338.96|341.13|338.73|0
1634054950000|2021-10-12 16:09:10|341.13|338.73|341.06|338.66|341.13|338.73|341.06|338.66|0
1634054960000|2021-10-12 16:09:20|340.62|338.22|340.62|338.22|340.92|338.52|340.62|338.22|0
1634054970000|2021-10-12 16:09:30|340.48|338.08|340.33|337.93|340.48|338.08|340.33|337.93|0
1634054980000|2021-10-12 16:09:40|340.18|337.78|340.48|338.08|340.48|338.08|340.18|337.78|0
1634054990000|2021-10-12 16:09:50|340.33|337.93|340.04|337.64|340.33|337.93|340.04|337.64|0
1634055000000|2021-10-12 16:10:00|340.18|337.78|340.48|338.08|340.48|338.08|340.18|337.78|0
1634055010000|2021-10-12 16:10:10|340.62|338.22|340.77|338.37|340.77|338.37|340.48|338.08|0
1634055020000|2021-10-12 16:10:20|340.92|338.52|340.92|338.52|340.92|338.52|340.77|338.37|0
1634055030000|2021-10-12 16:10:30|340.77|338.37|340.48|338.08|340.77|338.37|340.48|338.08|0
1634055040000|2021-10-12 16:10:40|340.4|338|340.48|338.08|340.48|338.08|340.33|337.93|0
1634055050000|2021-10-12 16:10:50|340.62|338.22|340.48|338.08|340.62|338.22|340.33|337.93|0
1634055060000|2021-10-12 16:11:00|340.62|338.22|340.33|337.93|340.62|338.22|340.33|337.93|0
1634055070000|2021-10-12 16:11:10|340.48|338.08|340.33|337.93|340.48|338.08|340.33|337.93|0
1634055080000|2021-10-12 16:11:20|340.04|337.64|340.18|337.78|340.18|337.78|339.89|337.49|0
1634055090000|2021-10-12 16:11:30|340.33|337.93|340.33|337.93|340.33|337.93|340.18|337.78|0
1634055100000|2021-10-12 16:11:40|340.48|338.08|340.77|338.37|340.77|338.37|340.48|338.08|0
1634055110000|2021-10-12 16:11:50|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1634055120000|2021-10-12 16:12:00|340.62|338.22|341.21|338.81|341.21|338.81|340.62|338.22|0
1634055130000|2021-10-12 16:12:10|341.06|338.66|340.77|338.37|341.06|338.66|340.77|338.37|0
1634055140000|2021-10-12 16:12:20|340.84|338.44|340.92|338.52|341.06|338.66|340.77|338.37|0
1634055150000|2021-10-12 16:12:30|340.77|338.37|340.77|338.37|340.92|338.52|340.77|338.37|0
1634055160000|2021-10-12 16:12:40|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1634055170000|2021-10-12 16:12:50|340.18|337.78|339.89|337.49|340.18|337.78|339.89|337.49|0
1634055180000|2021-10-12 16:13:00|340.04|337.64|340.04|337.64|340.04|337.64|340.04|337.64|0
1634055190000|2021-10-12 16:13:10|339.89|337.49|340.04|337.64|340.04|337.64|339.89|337.49|0
1634055200000|2021-10-12 16:13:20|339.74|337.34|339.89|337.49|339.89|337.49|339.74|337.34|0
1634055210000|2021-10-12 16:13:30|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1634055220000|2021-10-12 16:13:40|339.6|337.2|339.31|336.91|339.6|337.2|339.16|336.76|0
1634055230000|2021-10-12 16:13:50|339.16|336.76|339.31|336.91|339.31|336.91|339.16|336.76|0
1634055240000|2021-10-12 16:14:00|339.45|337.05|339.6|337.2|339.6|337.2|339.45|337.05|0
1634055250000|2021-10-12 16:14:10|339.31|336.91|339.31|336.91|339.31|336.91|339.31|336.91|0
1634055260000|2021-10-12 16:14:20|339.01|336.61|338.87|336.47|339.16|336.76|338.87|336.47|0
1634055270000|2021-10-12 16:14:30|338.72|336.32|339.3|336.9|339.3|336.9|338.72|336.32|0
1634055280000|2021-10-12 16:14:40|339.6|337.2|339.3|336.9|339.6|337.2|339.3|336.9|0
1634055290000|2021-10-12 16:14:50|339.38|336.98|339.16|336.76|339.38|336.98|339.16|336.76|0
1634055300000|2021-10-12 16:15:00|339.01|336.61|339.45|337.05|339.45|337.05|339.01|336.61|0
1634055310000|2021-10-12 16:15:10|339.3|336.9|339.6|337.2|339.6|337.2|339.3|336.9|0
1634055320000|2021-10-12 16:15:20|339.45|337.05|339.6|337.2|339.6|337.2|339.3|336.9|0
1634055330000|2021-10-12 16:15:30|339.74|337.34|339.45|337.05|339.74|337.34|339.45|337.05|0
1634055340000|2021-10-12 16:15:40|339.6|337.2|339.6|337.2|339.6|337.2|339.3|336.9|0
1634055350000|2021-10-12 16:15:50|339.52|337.12|339.3|336.9|339.52|337.12|339.3|336.9|0
1634055360000|2021-10-12 16:16:00|339.16|336.76|339.01|336.61|339.16|336.76|338.87|336.47|0
1634055370000|2021-10-12 16:16:10|339.16|336.76|339.01|336.61|339.16|336.76|339.01|336.61|0
1634055380000|2021-10-12 16:16:20|339.16|336.76|339.37|336.97|339.45|337.05|339.16|336.76|0
1634055390000|2021-10-12 16:16:30|339.3|336.9|339.37|336.97|339.37|336.97|339.3|336.9|0
1634055400000|2021-10-12 16:16:40|339.3|336.9|339.01|336.61|339.3|336.9|339.01|336.61|0
1634055410000|2021-10-12 16:16:50|338.87|336.47|338.72|336.32|338.87|336.47|338.57|336.17|0
1634055420000|2021-10-12 16:17:00|338.87|336.47|338.57|336.17|338.87|336.47|338.57|336.17|0
1634055430000|2021-10-12 16:17:10|338.72|336.32|338.57|336.17|338.72|336.32|338.43|336.03|0
1634055440000|2021-10-12 16:17:20|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1634055450000|2021-10-12 16:17:30|338.72|336.32|338.87|336.47|338.87|336.47|338.72|336.32|0
1634055460000|2021-10-12 16:17:40|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1634055470000|2021-10-12 16:17:50|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1634055480000|2021-10-12 16:18:00|338.72|336.32|338.72|336.32|338.72|336.32|338.57|336.17|0
1634055490000|2021-10-12 16:18:10|338.57|336.17|338.72|336.32|338.72|336.32|338.57|336.17|0
1634055500000|2021-10-12 16:18:20|338.79|336.39|338.72|336.32|338.87|336.47|338.57|336.17|0
1634055510000|2021-10-12 16:18:30|338.57|336.17|338.72|336.32|338.72|336.32|338.57|336.17|0
1634055520000|2021-10-12 16:18:40|338.57|336.17|338.28|335.88|338.57|336.17|338.14|335.74|0
1634055530000|2021-10-12 16:18:50|338.14|335.74|337.7|335.3|338.14|335.74|337.7|335.3|0
1634055540000|2021-10-12 16:19:00|337.84|335.44|337.99|335.59|338.14|335.74|337.84|335.44|0
1634055550000|2021-10-12 16:19:10|338.14|335.74|337.84|335.44|338.14|335.74|337.84|335.44|0
1634055560000|2021-10-12 16:19:20|337.99|335.59|337.7|335.3|337.99|335.59|337.7|335.3|0
1634055570000|2021-10-12 16:19:30|337.55|335.15|337.55|335.15|337.7|335.3|337.55|335.15|0
1634055580000|2021-10-12 16:19:40|337.7|335.3|337.62|335.22|337.7|335.3|337.62|335.22|0
1634055590000|2021-10-12 16:19:50|337.55|335.15|337.41|335.01|337.55|335.15|337.41|335.01|0
1634055600000|2021-10-12 16:20:00|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1634055610000|2021-10-12 16:20:10|336.97|334.57|336.97|334.57|337.11|334.71|336.97|334.57|0
1634055620000|2021-10-12 16:20:20|337.26|334.86|337.55|335.15|337.55|335.15|337.26|334.86|0
1634055630000|2021-10-12 16:20:30|337.41|335.01|337.55|335.15|337.55|335.15|337.41|335.01|0
1634055640000|2021-10-12 16:20:40|337.7|335.3|337.7|335.3|337.7|335.3|337.55|335.15|0
1634055650000|2021-10-12 16:20:50|337.84|335.44|337.55|335.15|337.84|335.44|337.55|335.15|0
1634055660000|2021-10-12 16:21:00|337.7|335.3|337.26|334.86|337.7|335.3|337.26|334.86|0
1634055670000|2021-10-12 16:21:10|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1634055680000|2021-10-12 16:21:20|337.26|334.86|337.26|334.86|337.41|335.01|337.26|334.86|0
1634055690000|2021-10-12 16:21:30|337.41|335.01|337.11|334.71|337.41|335.01|337.11|334.71|0
1634055700000|2021-10-12 16:21:40|336.82|334.42|336.97|334.57|336.97|334.57|336.82|334.42|0
1634055710000|2021-10-12 16:21:50|337.11|334.71|336.89|334.49|337.11|334.71|336.89|334.49|0
1634055720000|2021-10-12 16:22:00|336.97|334.57|336.68|334.28|336.97|334.57|336.68|334.28|0
1634055730000|2021-10-12 16:22:10|336.82|334.42|336.82|334.42|336.82|334.42|336.75|334.35|0
1634055740000|2021-10-12 16:22:20|336.97|334.57|337.11|334.71|337.11|334.71|336.97|334.57|0
1634055750000|2021-10-12 16:22:30|336.97|334.57|336.97|334.57|337.11|334.71|336.97|334.57|0
1634055760000|2021-10-12 16:22:40|337.11|334.71|336.97|334.57|337.11|334.71|336.89|334.49|0
1634055770000|2021-10-12 16:22:50|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1634055780000|2021-10-12 16:23:00|337.26|334.86|337.26|334.86|337.26|334.86|337.11|334.71|0
1634055790000|2021-10-12 16:23:10|337.4|335|337.26|334.86|337.4|335|337.26|334.86|0
1634055800000|2021-10-12 16:23:20|337.4|335|337.4|335|337.4|335|337.4|335|0
1634055810000|2021-10-12 16:23:30|337.55|335.15|337.4|335|337.55|335.15|337.4|335|0
1634055820000|2021-10-12 16:23:40|337.26|334.86|337.26|334.86|337.26|334.86|337.11|334.71|0
1634055830000|2021-10-12 16:23:50|337.4|335|336.82|334.42|337.4|335|336.82|334.42|0
1634055840000|2021-10-12 16:24:00|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1634055850000|2021-10-12 16:24:10|336.82|334.42|337.11|334.71|337.11|334.71|336.82|334.42|0
1634055860000|2021-10-12 16:24:20|337.26|334.86|337.11|334.71|337.26|334.86|337.11|334.71|0
1634055870000|2021-10-12 16:24:30|336.97|334.57|337.11|334.71|337.11|334.71|336.97|334.57|0
1634055880000|2021-10-12 16:24:40|336.97|334.57|337.4|335|337.4|335|336.97|334.57|0
1634055890000|2021-10-12 16:24:50|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1634055900000|2021-10-12 16:25:00|337.4|335|337.26|334.86|337.4|335|337.26|334.86|0
1634055910000|2021-10-12 16:25:10|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1634055920000|2021-10-12 16:25:20|337.4|335|337.4|335|337.4|335|337.33|334.93|0
1634055930000|2021-10-12 16:25:30|337.55|335.15|337.26|334.86|337.55|335.15|337.26|334.86|0
1634055940000|2021-10-12 16:25:40|337.4|335|337.11|334.71|337.4|335|337.11|334.71|0
1634055950000|2021-10-12 16:25:50|336.97|334.57|336.97|334.57|337.11|334.71|336.97|334.57|0
1634055960000|2021-10-12 16:26:00|337.11|334.71|337.11|334.71|337.11|334.71|336.97|334.57|0
1634055970000|2021-10-12 16:26:10|336.97|334.57|336.53|334.13|336.97|334.57|336.53|334.13|0
1634055980000|2021-10-12 16:26:20|336.68|334.28|336.09|333.69|336.68|334.28|336.09|333.69|0
1634055990000|2021-10-12 16:26:30|336.24|333.84|336.24|333.84|336.38|333.98|336.24|333.84|0
1634056000000|2021-10-12 16:26:40|336.09|333.69|336.09|333.69|336.24|333.84|336.09|333.69|0
1634056010000|2021-10-12 16:26:50|335.95|333.55|336.09|333.69|336.09|333.69|335.95|333.55|0
1634056020000|2021-10-12 16:27:00|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1634056030000|2021-10-12 16:27:10|336.09|333.69|336.24|333.84|336.24|333.84|336.09|333.69|0
1634056040000|2021-10-12 16:27:20|336.09|333.69|336.24|333.84|336.24|333.84|336.09|333.69|0
1634056050000|2021-10-12 16:27:30|336.38|333.98|336.24|333.84|336.53|334.13|336.24|333.84|0
1634056060000|2021-10-12 16:27:40|336.09|333.69|336.38|333.98|336.38|333.98|336.09|333.69|0
1634056070000|2021-10-12 16:27:50|336.24|333.84|336.53|334.13|336.53|334.13|336.24|333.84|0
1634056080000|2021-10-12 16:28:00|336.24|333.84|336.38|333.98|336.38|333.98|336.24|333.84|0
1634056090000|2021-10-12 16:28:10|336.24|333.84|335.95|333.55|336.24|333.84|335.95|333.55|0
1634056100000|2021-10-12 16:28:20|336.09|333.69|336.24|333.84|336.24|333.84|336.09|333.69|0
1634056110000|2021-10-12 16:28:30|336.09|333.69|336.24|333.84|336.24|333.84|336.09|333.69|0
1634056120000|2021-10-12 16:28:40|336.09|333.69|336.16|333.76|336.16|333.76|336.09|333.69|0
1634056130000|2021-10-12 16:28:50|336.09|333.69|335.95|333.55|336.24|333.84|335.95|333.55|0
1634056140000|2021-10-12 16:29:00|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1634056150000|2021-10-12 16:29:10|336.24|333.84|336.09|333.69|336.24|333.84|336.02|333.62|0
1634056160000|2021-10-12 16:29:20|335.95|333.55|335.66|333.26|335.95|333.55|335.66|333.26|0
1634056170000|2021-10-12 16:29:30|335.51|333.11|335.66|333.26|335.66|333.26|335.51|333.11|0
1634056180000|2021-10-12 16:29:40|335.8|333.4|335.8|333.4|335.95|333.55|335.8|333.4|0
1634056190000|2021-10-12 16:29:50|335.66|333.26|336.09|333.69|336.09|333.69|335.66|333.26|0
1634056200000|2021-10-12 16:30:00|335.95|333.55|335.8|333.4|336.09|333.69|335.8|333.4|0
1634056210000|2021-10-12 16:30:10|335.95|333.55|336.24|333.84|336.24|333.84|335.95|333.55|0
1634056220000|2021-10-12 16:30:20|336.38|333.98|336.09|333.69|336.38|333.98|336.09|333.69|0
1634056230000|2021-10-12 16:30:30|336.24|333.84|336.09|333.69|336.24|333.84|336.09|333.69|0
1634056240000|2021-10-12 16:30:40|335.95|333.55|336.09|333.69|336.09|333.69|335.8|333.4|0
1634056250000|2021-10-12 16:30:50|335.95|333.55|335.95|333.55|336.09|333.69|335.95|333.55|0
1634056260000|2021-10-12 16:31:00|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1634056270000|2021-10-12 16:31:10|336.24|333.84|335.8|333.4|336.24|333.84|335.8|333.4|0
1634056280000|2021-10-12 16:31:20|335.95|333.55|335.8|333.4|335.95|333.55|335.8|333.4|0
1634056290000|2021-10-12 16:31:30|335.95|333.55|335.66|333.26|335.95|333.55|335.66|333.26|0
1634056300000|2021-10-12 16:31:40|335.8|333.4|335.8|333.4|335.95|333.55|335.8|333.4|0
1634056310000|2021-10-12 16:31:50|335.66|333.26|335.51|333.11|335.66|333.26|335.51|333.11|0
1634056320000|2021-10-12 16:32:00|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1634056330000|2021-10-12 16:32:10|335.65|333.25|335.51|333.11|335.65|333.25|335.51|333.11|0
1634056340000|2021-10-12 16:32:20|335.65|333.25|335.65|333.25|335.8|333.4|335.65|333.25|0
1634056350000|2021-10-12 16:32:30|335.8|333.4|335.95|333.55|335.95|333.55|335.8|333.4|0
1634056360000|2021-10-12 16:32:40|335.65|333.25|335.07|332.67|335.65|333.25|335.07|332.67|0
1634056370000|2021-10-12 16:32:50|334.93|332.53|334.93|332.53|335.07|332.67|334.93|332.53|0
1634056380000|2021-10-12 16:33:00|335.07|332.67|333.77|331.37|335.07|332.67|333.77|331.37|0
1634056390000|2021-10-12 16:33:10|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1634056400000|2021-10-12 16:33:20|333.77|331.37|333.91|331.51|333.91|331.51|333.62|331.22|0
1634056410000|2021-10-12 16:33:30|333.77|331.37|332.32|329.92|333.84|331.44|332.32|329.92|0
1634056420000|2021-10-12 16:33:40|332.18|329.78|332.18|329.78|332.47|330.07|332.18|329.78|0
1634056430000|2021-10-12 16:33:50|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1634056440000|2021-10-12 16:34:00|331.45|329.05|332.18|329.78|332.18|329.78|331.45|329.05|0
1634056450000|2021-10-12 16:34:10|332.32|329.92|332.32|329.92|332.47|330.07|332.32|329.92|0
1634056460000|2021-10-12 16:34:20|332.47|330.07|332.61|330.21|332.61|330.21|332.32|329.92|0
1634056470000|2021-10-12 16:34:30|332.75|330.35|332.61|330.21|332.75|330.35|332.61|330.21|0
1634056480000|2021-10-12 16:34:40|332.18|329.78|332.18|329.78|332.32|329.92|332.18|329.78|0
1634056490000|2021-10-12 16:34:50|331.89|329.49|331.6|329.2|331.89|329.49|331.45|329.05|0
1634056500000|2021-10-12 16:35:00|331.74|329.34|331.31|328.91|331.74|329.34|331.31|328.91|0
1634056510000|2021-10-12 16:35:10|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1634056520000|2021-10-12 16:35:20|331.45|329.05|331.02|328.62|331.45|329.05|331.02|328.62|0
1634056530000|2021-10-12 16:35:30|330.88|328.48|331.17|328.77|331.17|328.77|330.88|328.48|0
1634056540000|2021-10-12 16:35:40|331.31|328.91|331.31|328.91|331.31|328.91|331.17|328.77|0
1634056550000|2021-10-12 16:35:50|331.17|328.77|331.02|328.62|331.17|328.77|331.02|328.62|0
1634056560000|2021-10-12 16:36:00|330.44|328.04|330.3|327.9|330.59|328.19|330.3|327.9|0
1634056570000|2021-10-12 16:36:10|330.23|327.83|330.16|327.76|330.3|327.9|330.16|327.76|0
1634056580000|2021-10-12 16:36:20|330.44|328.04|330.44|328.04|330.66|328.26|330.44|328.04|0
1634056590000|2021-10-12 16:36:30|330.3|327.9|330.16|327.76|330.3|327.9|330.01|327.61|0
1634056600000|2021-10-12 16:36:40|330.3|327.9|330.16|327.76|330.3|327.9|330.16|327.76|0
1634056610000|2021-10-12 16:36:50|330.01|327.61|330.16|327.76|330.16|327.76|330.01|327.61|0
1634056620000|2021-10-12 16:37:00|330.3|327.9|330.59|328.19|330.59|328.19|330.3|327.9|0
1634056630000|2021-10-12 16:37:10|330.3|327.9|330.3|327.9|330.44|328.04|330.3|327.9|0
1634056640000|2021-10-12 16:37:20|330.16|327.76|330.3|327.9|330.3|327.9|330.16|327.76|0
1634056650000|2021-10-12 16:37:30|330.44|328.04|330.59|328.19|330.59|328.19|330.44|328.04|0
1634056660000|2021-10-12 16:37:40|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1634056670000|2021-10-12 16:37:50|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1634056680000|2021-10-12 16:38:00|330.73|328.33|330.73|328.33|330.88|328.48|330.73|328.33|0
1634056690000|2021-10-12 16:38:10|330.88|328.48|330.73|328.33|330.88|328.48|330.73|328.33|0
1634056700000|2021-10-12 16:38:20|330.88|328.48|330.59|328.19|330.88|328.48|330.59|328.19|0
1634056710000|2021-10-12 16:38:30|330.88|328.48|330.73|328.33|330.88|328.48|330.73|328.33|0
1634056720000|2021-10-12 16:38:40|330.59|328.19|330.73|328.33|330.73|328.33|330.59|328.19|0
1634056730000|2021-10-12 16:38:50|330.88|328.48|330.8|328.4|330.88|328.48|330.8|328.4|0
1634056740000|2021-10-12 16:39:00|330.88|328.48|330.73|328.33|330.88|328.48|330.73|328.33|0
1634056750000|2021-10-12 16:39:10|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1634056760000|2021-10-12 16:39:20|330.73|328.33|330.88|328.48|330.88|328.48|330.73|328.33|0
1634056770000|2021-10-12 16:39:30|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1634056780000|2021-10-12 16:39:40|330.88|328.48|331.02|328.62|331.02|328.62|330.88|328.48|0
1634056790000|2021-10-12 16:39:50|331.16|328.76|331.31|328.91|331.31|328.91|331.16|328.76|0
1634056800000|2021-10-12 16:40:00|331.45|329.05|330.88|328.48|331.45|329.05|330.88|328.48|0
1634056810000|2021-10-12 16:40:10|331.16|328.76|331.02|328.62|331.16|328.76|331.02|328.62|0
1634056820000|2021-10-12 16:40:20|331.31|328.91|331.31|328.91|331.45|329.05|331.31|328.91|0
1634056830000|2021-10-12 16:40:30|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1634056840000|2021-10-12 16:40:40|331.31|328.91|331.31|328.91|331.31|328.91|331.31|328.91|0
1634056850000|2021-10-12 16:40:50|331.16|328.76|331.31|328.91|331.31|328.91|331.02|328.62|0
1634056860000|2021-10-12 16:41:00|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634056870000|2021-10-12 16:41:10|331.02|328.62|331.16|328.76|331.31|328.91|331.02|328.62|0
1634056880000|2021-10-12 16:41:20|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1634056890000|2021-10-12 16:41:30|331.31|328.91|331.6|329.2|331.74|329.34|331.31|328.91|0
1634056900000|2021-10-12 16:41:40|331.45|329.05|331.31|328.91|331.45|329.05|331.31|328.91|0
1634056910000|2021-10-12 16:41:50|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1634056920000|2021-10-12 16:42:00|331.74|329.34|331.74|329.34|331.74|329.34|331.45|329.05|0
1634056930000|2021-10-12 16:42:10|331.6|329.2|331.66|329.26|331.74|329.34|331.6|329.2|0
1634056940000|2021-10-12 16:42:20|331.74|329.34|331.6|329.2|331.74|329.34|331.6|329.2|0
1634056950000|2021-10-12 16:42:30|331.74|329.34|331.95|329.55|331.95|329.55|331.74|329.34|0
1634056960000|2021-10-12 16:42:40|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1634056970000|2021-10-12 16:42:50|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1634056980000|2021-10-12 16:43:00|331.88|329.48|331.88|329.48|332.03|329.63|331.88|329.48|0
1634056990000|2021-10-12 16:43:10|332.03|329.63|331.74|329.34|332.03|329.63|331.74|329.34|0
1634057000000|2021-10-12 16:43:20|331.88|329.48|331.88|329.48|331.88|329.48|331.74|329.34|0
1634057010000|2021-10-12 16:43:30|331.74|329.34|331.6|329.2|331.74|329.34|331.6|329.2|0
1634057020000|2021-10-12 16:43:40|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1634057030000|2021-10-12 16:43:50|331.88|329.48|331.88|329.48|331.88|329.48|331.74|329.34|0
1634057040000|2021-10-12 16:44:00|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1634057050000|2021-10-12 16:44:10|331.88|329.48|331.88|329.48|331.88|329.48|331.74|329.34|0
1634057060000|2021-10-12 16:44:20|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1634057070000|2021-10-12 16:44:30|332.03|329.63|331.88|329.48|332.03|329.63|331.74|329.34|0
1634057080000|2021-10-12 16:44:40|331.95|329.55|331.95|329.55|331.95|329.55|331.88|329.48|0
1634057090000|2021-10-12 16:44:50|332.03|329.63|332.1|329.7|332.17|329.77|332.03|329.63|0
1634057100000|2021-10-12 16:45:00|332.03|329.63|331.31|328.91|332.03|329.63|331.31|328.91|0
1634057110000|2021-10-12 16:45:10|331.45|329.05|331.52|329.12|331.59|329.19|331.45|329.05|0
1634057120000|2021-10-12 16:45:20|331.45|329.05|330.73|328.33|331.45|329.05|330.73|328.33|0
1634057130000|2021-10-12 16:45:30|330.87|328.47|331.02|328.62|331.02|328.62|330.87|328.47|0
1634057140000|2021-10-12 16:45:40|330.87|328.47|331.02|328.62|331.02|328.62|330.73|328.33|0
1634057150000|2021-10-12 16:45:50|331.16|328.76|330.87|328.47|331.16|328.76|330.87|328.47|0
1634057160000|2021-10-12 16:46:00|330.73|328.33|330.3|327.9|330.73|328.33|330.15|327.75|0
1634057170000|2021-10-12 16:46:10|330.15|327.75|330.3|327.9|330.44|328.04|330.15|327.75|0
1634057180000|2021-10-12 16:46:20|330.44|328.04|330.87|328.47|330.87|328.47|330.44|328.04|0
1634057190000|2021-10-12 16:46:30|330.73|328.33|330.8|328.4|330.8|328.4|330.73|328.33|0
1634057200000|2021-10-12 16:46:40|330.87|328.47|330.58|328.18|330.87|328.47|330.58|328.18|0
1634057210000|2021-10-12 16:46:50|330.73|328.33|331.31|328.91|331.31|328.91|330.73|328.33|0
1634057220000|2021-10-12 16:47:00|331.45|329.05|331.59|329.19|331.74|329.34|331.45|329.05|0
1634057230000|2021-10-12 16:47:10|331.45|329.05|331.59|329.19|331.59|329.19|331.3|328.9|0
1634057240000|2021-10-12 16:47:20|331.45|329.05|331.02|328.62|331.45|329.05|331.02|328.62|0
1634057250000|2021-10-12 16:47:30|331.16|328.76|331.3|328.9|331.3|328.9|331.16|328.76|0
1634057260000|2021-10-12 16:47:40|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634057280000|2021-10-12 16:48:00|331.3|328.9|331.3|328.9|331.3|328.9|331.16|328.76|0
1634057290000|2021-10-12 16:48:10|331.45|329.05|331.16|328.76|331.45|329.05|331.16|328.76|0
1634057300000|2021-10-12 16:48:20|331.3|328.9|331.02|328.62|331.3|328.9|331.02|328.62|0
1634057310000|2021-10-12 16:48:30|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1634057320000|2021-10-12 16:48:40|331.02|328.62|331.3|328.9|331.45|329.05|331.02|328.62|0
1634057330000|2021-10-12 16:48:50|331.45|329.05|330.87|328.47|331.45|329.05|330.87|328.47|0
1634057340000|2021-10-12 16:49:00|330.73|328.33|330.58|328.18|330.73|328.33|330.58|328.18|0
1634057350000|2021-10-12 16:49:10|330.44|328.04|330.73|328.33|330.73|328.33|330.44|328.04|0
1634057360000|2021-10-12 16:49:20|330.58|328.18|330.87|328.47|330.87|328.47|330.58|328.18|0
1634057370000|2021-10-12 16:49:30|330.73|328.33|331.16|328.76|331.16|328.76|330.73|328.33|0
1634057380000|2021-10-12 16:49:40|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1634057390000|2021-10-12 16:49:50|330.73|328.33|331.02|328.62|331.02|328.62|330.73|328.33|0
1634057400000|2021-10-12 16:50:00|330.87|328.47|331.02|328.62|331.02|328.62|330.87|328.47|0
1634057410000|2021-10-12 16:50:10|330.87|328.47|330.73|328.33|330.87|328.47|330.73|328.33|0
1634057420000|2021-10-12 16:50:20|330.58|328.18|330.87|328.47|330.87|328.47|330.58|328.18|0
1634057430000|2021-10-12 16:50:30|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1634057440000|2021-10-12 16:50:40|330.87|328.47|330.58|328.18|330.87|328.47|330.58|328.18|0
1634057450000|2021-10-12 16:50:50|330.73|328.33|331.01|328.61|331.01|328.61|330.73|328.33|0
1634057460000|2021-10-12 16:51:00|330.87|328.47|330.58|328.18|330.87|328.47|330.58|328.18|0
1634057470000|2021-10-12 16:51:10|330.87|328.47|331.01|328.61|331.01|328.61|330.87|328.47|0
1634057480000|2021-10-12 16:51:20|330.87|328.47|330.87|328.47|330.87|328.47|330.73|328.33|0
1634057490000|2021-10-12 16:51:30|330.58|328.18|330.51|328.11|330.58|328.18|330.44|328.04|0
1634057500000|2021-10-12 16:51:40|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1634057510000|2021-10-12 16:51:50|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1634057520000|2021-10-12 16:52:00|330.73|328.33|330.87|328.47|330.87|328.47|330.73|328.33|0
1634057530000|2021-10-12 16:52:10|331.16|328.76|331.45|329.05|331.45|329.05|331.16|328.76|0
1634057540000|2021-10-12 16:52:20|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1634057550000|2021-10-12 16:52:30|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1634057560000|2021-10-12 16:52:40|331.59|329.19|331.45|329.05|331.59|329.19|331.45|329.05|0
1634057570000|2021-10-12 16:52:50|331.3|328.9|331.59|329.19|331.59|329.19|331.3|328.9|0
1634057580000|2021-10-12 16:53:00|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1634057590000|2021-10-12 16:53:10|331.59|329.19|331.45|329.05|331.59|329.19|331.45|329.05|0
1634057600000|2021-10-12 16:53:20|331.3|328.9|331.01|328.61|331.3|328.9|331.01|328.61|0
1634057610000|2021-10-12 16:53:30|330.87|328.47|331.16|328.76|331.16|328.76|330.87|328.47|0
1634057620000|2021-10-12 16:53:40|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1634057630000|2021-10-12 16:53:50|330.87|328.47|330.87|328.47|331.01|328.61|330.87|328.47|0
1634057640000|2021-10-12 16:54:00|330.73|328.33|330.87|328.47|331.01|328.61|330.73|328.33|0
1634057650000|2021-10-12 16:54:10|331.01|328.61|331.16|328.76|331.23|328.83|331.01|328.61|0
1634057660000|2021-10-12 16:54:20|330.87|328.47|330.87|328.47|331.01|328.61|330.87|328.47|0
1634057670000|2021-10-12 16:54:30|330.58|328.18|330.29|327.89|330.58|328.18|330.29|327.89|0
1634057680000|2021-10-12 16:54:40|330.15|327.75|330.15|327.75|330.15|327.75|330|327.6|0
1634057690000|2021-10-12 16:54:50|330.29|327.89|330.15|327.75|330.29|327.89|330.15|327.75|0
1634057700000|2021-10-12 16:55:00|330|327.6|330|327.6|330.15|327.75|330|327.6|0
1634057710000|2021-10-12 16:55:10|329.86|327.46|329.57|327.17|329.86|327.46|329.57|327.17|0
1634057720000|2021-10-12 16:55:20|329.72|327.32|330.15|327.75|330.15|327.75|329.72|327.32|0
1634057730000|2021-10-12 16:55:30|329.86|327.46|329.43|327.03|329.86|327.46|329.43|327.03|0
1634057740000|2021-10-12 16:55:40|329.28|326.88|329.57|327.17|329.57|327.17|329.28|326.88|0
1634057750000|2021-10-12 16:55:50|329.28|326.88|329.5|327.1|329.57|327.17|329.28|326.88|0
1634057760000|2021-10-12 16:56:00|329.57|327.17|329.43|327.03|329.57|327.17|329.43|327.03|0
1634057770000|2021-10-12 16:56:10|329.57|327.17|329.72|327.32|329.72|327.32|329.57|327.17|0
1634057780000|2021-10-12 16:56:20|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1634057790000|2021-10-12 16:56:30|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1634057800000|2021-10-12 16:56:40|330|327.6|330|327.6|330|327.6|330|327.6|0
1634057810000|2021-10-12 16:56:50|330.15|327.75|330.44|328.04|330.44|328.04|330.15|327.75|0
1634057820000|2021-10-12 16:57:00|330.29|327.89|330.29|327.89|330.44|328.04|330.29|327.89|0
1634057830000|2021-10-12 16:57:10|330|327.6|329.43|327.03|330|327.6|329.43|327.03|0
1634057840000|2021-10-12 16:57:20|329.57|327.17|330|327.6|330|327.6|329.57|327.17|0
1634057850000|2021-10-12 16:57:30|330.29|327.89|330.15|327.75|330.29|327.89|330.15|327.75|0
1634057860000|2021-10-12 16:57:40|330.29|327.89|330.29|327.89|330.29|327.89|330.15|327.75|0
1634057870000|2021-10-12 16:57:50|330.15|327.75|330|327.6|330.15|327.75|330|327.6|0
1634057880000|2021-10-12 16:58:00|330.15|327.75|329.86|327.46|330.15|327.75|329.86|327.46|0
1634057890000|2021-10-12 16:58:10|330|327.6|330|327.6|330.15|327.75|330|327.6|0
1634057900000|2021-10-12 16:58:20|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1634057910000|2021-10-12 16:58:30|329.86|327.46|329.86|327.46|330|327.6|329.86|327.46|0
1634057920000|2021-10-12 16:58:40|330|327.6|330.15|327.75|330.15|327.75|330|327.6|0
1634057930000|2021-10-12 16:58:50|330|327.6|330|327.6|330.15|327.75|329.86|327.46|0
1634057940000|2021-10-12 16:59:00|329.86|327.46|329.93|327.53|330|327.6|329.86|327.46|0
1634057950000|2021-10-12 16:59:10|330|327.6|330.15|327.75|330.15|327.75|329.86|327.46|0
1634057960000|2021-10-12 16:59:20|330.29|327.89|330.43|328.03|330.43|328.03|330.29|327.89|0
1634057970000|2021-10-12 16:59:30|330.29|327.89|330|327.6|330.29|327.89|330|327.6|0
1634057980000|2021-10-12 16:59:40|330.15|327.75|330|327.6|330.15|327.75|330|327.6|0
1634057990000|2021-10-12 16:59:50|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1634058000000|2021-10-12 17:00:00|330.43|328.03|330.15|327.75|330.43|328.03|330.15|327.75|0
1634058010000|2021-10-12 17:00:10|330.29|327.89|329.86|327.46|330.29|327.89|329.86|327.46|0
1634058020000|2021-10-12 17:00:20|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1634058030000|2021-10-12 17:00:30|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1634058040000|2021-10-12 17:00:40|329.71|327.31|329.64|327.24|329.86|327.46|329.64|327.24|0
1634058050000|2021-10-12 17:00:50|329.71|327.31|329.57|327.17|329.71|327.31|329.57|327.17|0
1634058060000|2021-10-12 17:01:00|329.71|327.31|329.71|327.31|329.71|327.31|329.57|327.17|0
1634058070000|2021-10-12 17:01:10|329.86|327.46|329.57|327.17|329.93|327.53|329.57|327.17|0
1634058080000|2021-10-12 17:01:20|329.71|327.31|329.86|327.46|329.86|327.46|329.43|327.03|0
1634058090000|2021-10-12 17:01:30|329.71|327.31|329.57|327.17|329.71|327.31|329.57|327.17|0
1634058100000|2021-10-12 17:01:40|329.71|327.31|329.71|327.31|329.71|327.31|329.57|327.17|0
1634058110000|2021-10-12 17:01:50|329.57|327.17|329.71|327.31|329.71|327.31|329.57|327.17|0
1634058120000|2021-10-12 17:02:00|329.43|327.03|329.71|327.31|329.71|327.31|329.43|327.03|0
1634058130000|2021-10-12 17:02:10|329.57|327.17|329.57|327.17|329.71|327.31|329.57|327.17|0
1634058140000|2021-10-12 17:02:20|329.43|327.03|329.43|327.03|329.57|327.17|329.43|327.03|0
1634058150000|2021-10-12 17:02:30|329.28|326.88|329.57|327.17|329.57|327.17|329.28|326.88|0
1634058160000|2021-10-12 17:02:40|329.43|327.03|329.28|326.88|329.43|327.03|329.28|326.88|0
1634058170000|2021-10-12 17:02:50|329.43|327.03|329.43|327.03|329.57|327.17|329.43|327.03|0
1634058180000|2021-10-12 17:03:00|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1634058190000|2021-10-12 17:03:10|329.71|327.31|329.57|327.17|329.86|327.46|329.57|327.17|0
1634058200000|2021-10-12 17:03:20|329.71|327.31|329.57|327.17|329.71|327.31|329.57|327.17|0
1634058210000|2021-10-12 17:03:30|329.43|327.03|329.28|326.88|329.57|327.17|329.28|326.88|0
1634058220000|2021-10-12 17:03:40|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1634058230000|2021-10-12 17:03:50|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1634058240000|2021-10-12 17:04:00|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1634058250000|2021-10-12 17:04:10|328.56|326.16|328.71|326.31|328.71|326.31|328.56|326.16|0
1634058260000|2021-10-12 17:04:20|328.56|326.16|328.56|326.16|328.56|326.16|328.56|326.16|0
1634058270000|2021-10-12 17:04:30|328.85|326.45|328.85|326.45|328.85|326.45|328.71|326.31|0
1634058280000|2021-10-12 17:04:40|329.14|326.74|329.14|326.74|329.14|326.74|328.99|326.59|0
1634058290000|2021-10-12 17:04:50|329.28|326.88|329.71|327.31|329.71|327.31|329.28|326.88|0
1634058300000|2021-10-12 17:05:00|329.57|327.17|329.71|327.31|329.86|327.46|329.57|327.17|0
1634058310000|2021-10-12 17:05:10|329.86|327.46|329.86|327.46|329.86|327.46|329.71|327.31|0
1634058320000|2021-10-12 17:05:20|329.71|327.31|329.71|327.31|329.86|327.46|329.57|327.17|0
1634058330000|2021-10-12 17:05:30|329.28|326.88|328.85|326.45|329.28|326.88|328.77|326.37|0
1634058340000|2021-10-12 17:05:40|328.71|326.31|328.56|326.16|328.71|326.31|328.56|326.16|0
1634058350000|2021-10-12 17:05:50|328.71|326.31|328.42|326.02|328.71|326.31|328.42|326.02|0
1634058360000|2021-10-12 17:06:00|328.56|326.16|328.85|326.45|328.99|326.59|328.56|326.16|0
1634058370000|2021-10-12 17:06:10|329.14|326.74|329.14|326.74|329.14|326.74|328.99|326.59|0
1634058380000|2021-10-12 17:06:20|328.85|326.45|328.42|326.02|328.85|326.45|328.42|326.02|0
1634058390000|2021-10-12 17:06:30|327.99|325.59|327.99|325.59|328.13|325.73|327.99|325.59|0
1634058400000|2021-10-12 17:06:40|328.13|325.73|328.27|325.87|328.27|325.87|328.13|325.73|0
1634058410000|2021-10-12 17:06:50|328.56|326.16|328.85|326.45|328.85|326.45|328.56|326.16|0
1634058420000|2021-10-12 17:07:00|328.99|326.59|329.14|326.74|329.14|326.74|328.99|326.59|0
1634058430000|2021-10-12 17:07:10|329.28|326.88|329.28|326.88|329.28|326.88|329.14|326.74|0
1634058440000|2021-10-12 17:07:20|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1634058450000|2021-10-12 17:07:30|329.57|327.17|329.42|327.02|329.57|327.17|329.42|327.02|0
1634058460000|2021-10-12 17:07:40|329.28|326.88|329.14|326.74|329.28|326.88|329.14|326.74|0
1634058470000|2021-10-12 17:07:50|329.28|326.88|328.85|326.45|329.28|326.88|328.85|326.45|0
1634058480000|2021-10-12 17:08:00|328.99|326.59|328.7|326.3|329.14|326.74|328.7|326.3|0
1634058490000|2021-10-12 17:08:10|328.85|326.45|328.99|326.59|328.99|326.59|328.7|326.3|0
1634058500000|2021-10-12 17:08:20|329.28|326.88|328.99|326.59|329.28|326.88|328.99|326.59|0
1634058510000|2021-10-12 17:08:30|328.85|326.45|328.99|326.59|328.99|326.59|328.85|326.45|0
1634058520000|2021-10-12 17:08:40|329.14|326.74|328.85|326.45|329.14|326.74|328.85|326.45|0
1634058530000|2021-10-12 17:08:50|328.99|326.59|328.85|326.45|328.99|326.59|328.85|326.45|0
1634058540000|2021-10-12 17:09:00|328.99|326.59|328.99|326.59|328.99|326.59|328.85|326.45|0
1634058550000|2021-10-12 17:09:10|328.7|326.3|328.42|326.02|328.7|326.3|328.42|326.02|0
1634058560000|2021-10-12 17:09:20|328.56|326.16|328.42|326.02|328.56|326.16|328.42|326.02|0
1634058570000|2021-10-12 17:09:30|328.27|325.87|328.42|326.02|328.42|326.02|328.27|325.87|0
1634058580000|2021-10-12 17:09:40|328.56|326.16|328.56|326.16|328.56|326.16|328.42|326.02|0
1634058590000|2021-10-12 17:09:50|328.7|326.3|328.42|326.02|328.7|326.3|328.42|326.02|0
1634058600000|2021-10-12 17:10:00|328.13|325.73|328.13|325.73|328.27|325.87|328.13|325.73|0
1634058610000|2021-10-12 17:10:10|328.42|326.02|328.99|326.59|328.99|326.59|328.42|326.02|0
1634058620000|2021-10-12 17:10:20|329.13|326.73|328.99|326.59|329.13|326.73|328.99|326.59|0
1634058630000|2021-10-12 17:10:30|328.85|326.45|328.99|326.59|328.99|326.59|328.7|326.3|0
1634058640000|2021-10-12 17:10:40|329.13|326.73|329.42|327.02|329.57|327.17|329.13|326.73|0
1634058650000|2021-10-12 17:10:50|329.57|327.17|329.42|327.02|329.57|327.17|329.42|327.02|0
1634058660000|2021-10-12 17:11:00|329.28|326.88|328.99|326.59|329.28|326.88|328.99|326.59|0
1634058670000|2021-10-12 17:11:10|329.13|326.73|329.28|326.88|329.28|326.88|329.13|326.73|0
1634058680000|2021-10-12 17:11:20|329.42|327.02|329.42|327.02|329.42|327.02|329.28|326.88|0
1634058690000|2021-10-12 17:11:30|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1634058700000|2021-10-12 17:11:40|329.71|327.31|329.57|327.17|329.71|327.31|329.42|327.02|0
1634058710000|2021-10-12 17:11:50|329.42|327.02|329.42|327.02|329.57|327.17|329.42|327.02|0
1634058720000|2021-10-12 17:12:00|329.57|327.17|329.71|327.31|329.85|327.45|329.57|327.17|0
1634058730000|2021-10-12 17:12:10|329.85|327.45|329.57|327.17|330|327.6|329.57|327.17|0
1634058740000|2021-10-12 17:12:20|329.71|327.31|329.57|327.17|329.71|327.31|329.57|327.17|0
1634058750000|2021-10-12 17:12:30|329.85|327.45|329.49|327.09|329.85|327.45|329.49|327.09|0
1634058760000|2021-10-12 17:12:40|329.71|327.31|329.57|327.17|329.71|327.31|329.57|327.17|0
1634058770000|2021-10-12 17:12:50|329.42|327.02|329.71|327.31|329.71|327.31|329.42|327.02|0
1634058780000|2021-10-12 17:13:00|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1634058790000|2021-10-12 17:13:10|329.71|327.31|329.85|327.45|329.85|327.45|329.71|327.31|0
1634058800000|2021-10-12 17:13:20|330.14|327.74|330|327.6|330.14|327.74|330|327.6|0
1634058810000|2021-10-12 17:13:30|330.14|327.74|330.14|327.74|330.14|327.74|330|327.6|0
1634058820000|2021-10-12 17:13:40|330|327.6|330.14|327.74|330.14|327.74|330|327.6|0
1634058830000|2021-10-12 17:13:50|330|327.6|330|327.6|330.21|327.81|330|327.6|0
1634058840000|2021-10-12 17:14:00|329.85|327.45|330.28|327.88|330.28|327.88|329.85|327.45|0
1634058850000|2021-10-12 17:14:10|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1634058860000|2021-10-12 17:14:20|330.28|327.88|330.28|327.88|330.35|327.95|330.28|327.88|0
1634058870000|2021-10-12 17:14:30|330.14|327.74|330.28|327.88|330.43|328.03|330.14|327.74|0
1634058880000|2021-10-12 17:14:40|330.57|328.17|330.28|327.88|330.57|328.17|330.28|327.88|0
1634058890000|2021-10-12 17:14:50|330.14|327.74|330.28|327.88|330.28|327.88|330.14|327.74|0
1634058900000|2021-10-12 17:15:00|330.14|327.74|330.14|327.74|330.28|327.88|330.14|327.74|0
1634058910000|2021-10-12 17:15:10|330|327.6|330.28|327.88|330.28|327.88|330|327.6|0
1634058920000|2021-10-12 17:15:20|330.43|328.03|330.28|327.88|330.43|328.03|330.28|327.88|0
1634058930000|2021-10-12 17:15:30|330.43|328.03|330.28|327.88|330.43|328.03|330.14|327.74|0
1634058940000|2021-10-12 17:15:40|330.14|327.74|329.92|327.52|330.14|327.74|329.92|327.52|0
1634058950000|2021-10-12 17:15:50|329.71|327.31|329.85|327.45|329.85|327.45|329.71|327.31|0
1634058960000|2021-10-12 17:16:00|329.71|327.31|329.42|327.02|329.71|327.31|329.42|327.02|0
1634058970000|2021-10-12 17:16:10|329.28|326.88|329.78|327.38|329.78|327.38|329.28|326.88|0
1634058980000|2021-10-12 17:16:20|329.85|327.45|330.28|327.88|330.28|327.88|329.85|327.45|0
1634058990000|2021-10-12 17:16:30|330.43|328.03|330.72|328.32|330.72|328.32|330.43|328.03|0
1634059000000|2021-10-12 17:16:40|330.57|328.17|330.43|328.03|330.57|328.17|330.43|328.03|0
1634059010000|2021-10-12 17:16:50|330.28|327.88|330.43|328.03|330.43|328.03|330.28|327.88|0
1634059020000|2021-10-12 17:17:00|330.5|328.1|330.28|327.88|330.5|328.1|330.28|327.88|0
1634059030000|2021-10-12 17:17:10|330.14|327.74|330.57|328.17|330.57|328.17|330.14|327.74|0
1634059040000|2021-10-12 17:17:20|330.72|328.32|330.43|328.03|330.72|328.32|330.43|328.03|0
1634059050000|2021-10-12 17:17:30|330.28|327.88|330.43|328.03|330.43|328.03|330.28|327.88|0
1634059060000|2021-10-12 17:17:40|330.57|328.17|330.43|328.03|330.57|328.17|330.43|328.03|0
1634059070000|2021-10-12 17:17:50|330.57|328.17|330.14|327.74|330.57|328.17|330.14|327.74|0
1634059080000|2021-10-12 17:18:00|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1634059090000|2021-10-12 17:18:10|330.43|328.03|330.28|327.88|330.43|328.03|330.28|327.88|0
1634059100000|2021-10-12 17:18:20|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1634059110000|2021-10-12 17:18:30|330.28|327.88|330.43|328.03|330.43|328.03|330.28|327.88|0
1634059120000|2021-10-12 17:18:40|330.57|328.17|330.57|328.17|330.57|328.17|330.43|328.03|0
1634059130000|2021-10-12 17:18:50|330.43|328.03|330.43|328.03|330.43|328.03|330.28|327.88|0
1634059140000|2021-10-12 17:19:00|330.57|328.17|330.43|328.03|330.57|328.17|330.43|328.03|0
1634059150000|2021-10-12 17:19:10|330.57|328.17|330.43|328.03|330.57|328.17|330.43|328.03|0
1634059160000|2021-10-12 17:19:20|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1634059170000|2021-10-12 17:19:30|330.43|328.03|330.43|328.03|330.43|328.03|330.35|327.95|0
1634059180000|2021-10-12 17:19:40|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1634059190000|2021-10-12 17:19:50|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1634059200000|2021-10-12 17:20:00|330.35|327.95|330.57|328.17|330.57|328.17|330.35|327.95|0
1634059210000|2021-10-12 17:20:10|330.86|328.46|330.71|328.31|330.86|328.46|330.71|328.31|0
1634059220000|2021-10-12 17:20:20|330.57|328.17|330.43|328.03|330.57|328.17|330.28|327.88|0
1634059230000|2021-10-12 17:20:30|330.57|328.17|330.43|328.03|330.57|328.17|330.43|328.03|0
1634059240000|2021-10-12 17:20:40|330.57|328.17|330.43|328.03|330.57|328.17|330.43|328.03|0
1634059250000|2021-10-12 17:20:50|329.99|327.59|329.85|327.45|329.99|327.59|329.85|327.45|0
1634059260000|2021-10-12 17:21:00|329.92|327.52|330.14|327.74|330.14|327.74|329.71|327.31|0
1634059270000|2021-10-12 17:21:10|329.85|327.45|329.99|327.59|330.14|327.74|329.85|327.45|0
1634059280000|2021-10-12 17:21:20|330.14|327.74|329.99|327.59|330.14|327.74|329.99|327.59|0
1634059290000|2021-10-12 17:21:30|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1634059300000|2021-10-12 17:21:40|329.99|327.59|329.99|327.59|330.06|327.66|329.99|327.59|0
1634059310000|2021-10-12 17:21:50|330.14|327.74|329.99|327.59|330.14|327.74|329.85|327.45|0
1634059320000|2021-10-12 17:22:00|329.85|327.45|329.99|327.59|329.99|327.59|329.85|327.45|0
1634059330000|2021-10-12 17:22:10|329.85|327.45|329.71|327.31|329.85|327.45|329.71|327.31|0
1634059340000|2021-10-12 17:22:20|329.56|327.16|329.56|327.16|329.71|327.31|329.56|327.16|0
1634059350000|2021-10-12 17:22:30|329.49|327.09|329.71|327.31|329.71|327.31|329.49|327.09|0
1634059360000|2021-10-12 17:22:40|329.56|327.16|329.42|327.02|329.56|327.16|329.42|327.02|0
1634059370000|2021-10-12 17:22:50|329.27|326.87|329.42|327.02|329.56|327.16|329.27|326.87|0
1634059380000|2021-10-12 17:23:00|329.27|326.87|329.27|326.87|329.42|327.02|329.27|326.87|0
1634059390000|2021-10-12 17:23:10|329.13|326.73|328.84|326.44|329.13|326.73|328.7|326.3|0
1634059400000|2021-10-12 17:23:20|328.7|326.3|328.55|326.15|328.84|326.44|328.55|326.15|0
1634059410000|2021-10-12 17:23:30|328.41|326.01|328.27|325.87|328.41|326.01|327.98|325.58|0
1634059420000|2021-10-12 17:23:40|328.7|326.3|328.55|326.15|328.7|326.3|328.55|326.15|0
1634059430000|2021-10-12 17:23:50|328.84|326.44|328.99|326.59|328.99|326.59|328.84|326.44|0
1634059440000|2021-10-12 17:24:00|328.84|326.44|328.99|326.59|328.99|326.59|328.7|326.3|0
1634059450000|2021-10-12 17:24:10|329.13|326.73|328.41|326.01|329.13|326.73|328.41|326.01|0
1634059460000|2021-10-12 17:24:20|328.55|326.15|328.27|325.87|328.55|326.15|328.27|325.87|0
1634059470000|2021-10-12 17:24:30|328.12|325.72|328.27|325.87|328.27|325.87|328.12|325.72|0
1634059480000|2021-10-12 17:24:40|328.41|326.01|328.41|326.01|328.41|326.01|328.27|325.87|0
1634059490000|2021-10-12 17:24:50|327.84|325.44|327.84|325.44|327.84|325.44|327.84|325.44|0
1634059500000|2021-10-12 17:25:00|327.98|325.58|327.98|325.58|327.98|325.58|327.84|325.44|0
1634059510000|2021-10-12 17:25:10|328.12|325.72|328.41|326.01|328.41|326.01|328.12|325.72|0
1634059520000|2021-10-12 17:25:20|328.27|325.87|328.7|326.3|328.7|326.3|328.27|325.87|0
1634059530000|2021-10-12 17:25:30|328.84|326.44|328.99|326.59|329.13|326.73|328.84|326.44|0
1634059540000|2021-10-12 17:25:40|329.13|326.73|328.98|326.58|329.13|326.73|328.98|326.58|0
1634059550000|2021-10-12 17:25:50|329.13|326.73|328.98|326.58|329.13|326.73|328.98|326.58|0
1634059560000|2021-10-12 17:26:00|329.13|326.73|329.27|326.87|329.27|326.87|329.13|326.73|0
1634059570000|2021-10-12 17:26:10|329.42|327.02|329.42|327.02|329.42|327.02|329.27|326.87|0
1634059580000|2021-10-12 17:26:20|329.56|327.16|329.99|327.59|329.99|327.59|329.56|327.16|0
1634059590000|2021-10-12 17:26:30|330.14|327.74|329.85|327.45|330.14|327.74|329.85|327.45|0
1634059600000|2021-10-12 17:26:40|329.99|327.59|330.14|327.74|330.14|327.74|329.99|327.59|0
1634059610000|2021-10-12 17:26:50|330.28|327.88|330.57|328.17|330.57|328.17|330.28|327.88|0
1634059620000|2021-10-12 17:27:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1634059630000|2021-10-12 17:27:10|330.35|327.95|330.42|328.02|330.42|328.02|330.28|327.88|0
1634059640000|2021-10-12 17:27:20|330.28|327.88|331|328.6|331|328.6|330.28|327.88|0
1634059650000|2021-10-12 17:27:30|330.86|328.46|331.29|328.89|331.58|329.18|330.86|328.46|0
1634059660000|2021-10-12 17:27:40|331.43|329.03|331.58|329.18|331.58|329.18|331.43|329.03|0
1634059670000|2021-10-12 17:27:50|331.43|329.03|331.43|329.03|331.58|329.18|331.43|329.03|0
1634059680000|2021-10-12 17:28:00|331.58|329.18|331.43|329.03|331.58|329.18|331.43|329.03|0
1634059690000|2021-10-12 17:28:10|331.58|329.18|331.29|328.89|331.58|329.18|331.29|328.89|0
1634059700000|2021-10-12 17:28:20|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1634059710000|2021-10-12 17:28:30|331.58|329.18|331.72|329.32|331.72|329.32|331.58|329.18|0
1634059720000|2021-10-12 17:28:40|331.58|329.18|331.43|329.03|331.58|329.18|331.43|329.03|0
1634059730000|2021-10-12 17:28:50|331.36|328.96|331.43|329.03|331.43|329.03|331.29|328.89|0
1634059740000|2021-10-12 17:29:00|331.29|328.89|331.29|328.89|331.43|329.03|331.29|328.89|0
1634059750000|2021-10-12 17:29:10|331.14|328.74|331|328.6|331.14|328.74|331|328.6|0
1634059760000|2021-10-12 17:29:20|330.86|328.46|331|328.6|331|328.6|330.86|328.46|0
1634059770000|2021-10-12 17:29:30|330.86|328.46|330.71|328.31|330.86|328.46|330.71|328.31|0
1634059780000|2021-10-12 17:29:40|330.86|328.46|330.71|328.31|330.86|328.46|330.71|328.31|0
1634059790000|2021-10-12 17:29:50|330.57|328.17|330.71|328.31|330.86|328.46|330.57|328.17|0
1634059800000|2021-10-12 17:30:00|330.42|328.02|330.71|328.31|330.71|328.31|330.42|328.02|0
1634059810000|2021-10-12 17:30:10|330.57|328.17|331|328.6|331|328.6|330.57|328.17|0
1634059820000|2021-10-12 17:30:20|331.14|328.74|331.29|328.89|331.29|328.89|331.07|328.67|0
1634059830000|2021-10-12 17:30:30|331.14|328.74|331.14|328.74|331.14|328.74|331|328.6|0
1634059840000|2021-10-12 17:30:40|331|328.6|331|328.6|331|328.6|330.85|328.45|0
1634059850000|2021-10-12 17:30:50|330.85|328.45|331|328.6|331|328.6|330.85|328.45|0
1634059860000|2021-10-12 17:31:00|330.85|328.45|330.42|328.02|330.85|328.45|330.42|328.02|0
1634059870000|2021-10-12 17:31:10|330.28|327.88|330.13|327.73|330.28|327.88|330.13|327.73|0
1634059880000|2021-10-12 17:31:20|330.28|327.88|330.13|327.73|330.42|328.02|330.13|327.73|0
1634059890000|2021-10-12 17:31:30|329.99|327.59|329.85|327.45|329.99|327.59|329.7|327.3|0
1634059900000|2021-10-12 17:31:40|329.7|327.3|329.99|327.59|329.99|327.59|329.7|327.3|0
1634059910000|2021-10-12 17:31:50|329.85|327.45|329.7|327.3|329.99|327.59|329.7|327.3|0
1634059920000|2021-10-12 17:32:00|329.85|327.45|329.99|327.59|329.99|327.59|329.85|327.45|0
1634059930000|2021-10-12 17:32:10|330.28|327.88|330.13|327.73|330.28|327.88|330.13|327.73|0
1634059940000|2021-10-12 17:32:20|330.28|327.88|330.13|327.73|330.28|327.88|330.13|327.73|0
1634059950000|2021-10-12 17:32:30|329.99|327.59|330.42|328.02|330.42|328.02|329.99|327.59|0
1634059960000|2021-10-12 17:32:40|330.71|328.31|330.85|328.45|330.85|328.45|330.71|328.31|0
1634059980000|2021-10-12 17:33:00|331|328.6|330.85|328.45|331|328.6|330.85|328.45|0
1634060000000|2021-10-12 17:33:20|331|328.6|331.43|329.03|331.43|329.03|331|328.6|0
1634060010000|2021-10-12 17:33:30|331.58|329.18|331.58|329.18|331.72|329.32|331.43|329.03|0
1634060020000|2021-10-12 17:33:40|331.57|329.17|331.57|329.17|331.57|329.17|331.43|329.03|0
1634060030000|2021-10-12 17:33:50|331.43|329.03|331.57|329.17|331.57|329.17|331.43|329.03|0
1634060040000|2021-10-12 17:34:00|331.72|329.32|331.57|329.17|331.72|329.32|331.43|329.03|0
1634060050000|2021-10-12 17:34:10|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1634060070000|2021-10-12 17:34:30|331.86|329.46|331.86|329.46|331.86|329.46|331.72|329.32|0
1634060080000|2021-10-12 17:34:40|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1634060090000|2021-10-12 17:34:50|332.3|329.9|332.15|329.75|332.3|329.9|332.15|329.75|0
1634060100000|2021-10-12 17:35:00|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1634060110000|2021-10-12 17:35:10|331.86|329.46|332.01|329.61|332.01|329.61|331.72|329.32|0
1634060120000|2021-10-12 17:35:20|331.86|329.46|332.01|329.61|332.01|329.61|331.86|329.46|0
1634060130000|2021-10-12 17:35:30|332.15|329.75|332.01|329.61|332.15|329.75|332.01|329.61|0
1634060140000|2021-10-12 17:35:40|331.86|329.46|331.72|329.32|331.86|329.46|331.72|329.32|0
1634060160000|2021-10-12 17:36:00|331.86|329.46|332.01|329.61|332.01|329.61|331.72|329.32|0
1634060170000|2021-10-12 17:36:10|332.15|329.75|332.15|329.75|332.15|329.75|332.01|329.61|0
1634060180000|2021-10-12 17:36:20|332.01|329.61|331.57|329.17|332.01|329.61|331.57|329.17|0
1634060190000|2021-10-12 17:36:30|331.43|329.03|331.29|328.89|331.43|329.03|331.29|328.89|0
1634060200000|2021-10-12 17:36:40|331.57|329.17|331.57|329.17|331.57|329.17|331.43|329.03|0
1634060210000|2021-10-12 17:36:50|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1634060220000|2021-10-12 17:37:00|331.29|328.89|331.57|329.17|331.57|329.17|331.29|328.89|0
1634060230000|2021-10-12 17:37:10|331.43|329.03|331.64|329.24|331.64|329.24|331.43|329.03|0
1634060240000|2021-10-12 17:37:20|331.57|329.17|331.43|329.03|331.57|329.17|331.43|329.03|0
1634060250000|2021-10-12 17:37:30|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1634060260000|2021-10-12 17:37:40|331.72|329.32|331.72|329.32|331.86|329.46|331.72|329.32|0
1634060270000|2021-10-12 17:37:50|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1634060280000|2021-10-12 17:38:00|331.72|329.32|331.86|329.46|331.86|329.46|331.72|329.32|0
1634060290000|2021-10-12 17:38:10|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1634060300000|2021-10-12 17:38:20|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1634060310000|2021-10-12 17:38:30|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1634060320000|2021-10-12 17:38:40|331.86|329.46|331.72|329.32|331.86|329.46|331.72|329.32|0
1634060330000|2021-10-12 17:38:50|331.86|329.46|331.72|329.32|331.86|329.46|331.72|329.32|0
1634060340000|2021-10-12 17:39:00|331.86|329.46|331.86|329.46|331.86|329.46|331.72|329.32|0
1634060350000|2021-10-12 17:39:10|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1634060360000|2021-10-12 17:39:20|332.15|329.75|332.29|329.89|332.29|329.89|332.15|329.75|0
1634060370000|2021-10-12 17:39:30|332.44|330.04|332.29|329.89|332.58|330.18|332.29|329.89|0
1634060380000|2021-10-12 17:39:40|332.44|330.04|332.29|329.89|332.44|330.04|332.29|329.89|0
1634060390000|2021-10-12 17:39:50|332.44|330.04|332.29|329.89|332.44|330.04|332.29|329.89|0
1634060400000|2021-10-12 17:40:00|332.58|330.18|332.44|330.04|332.58|330.18|332.44|330.04|0
1634060410000|2021-10-12 17:40:10|332.58|330.18|332.44|330.04|332.58|330.18|332.44|330.04|0
1634060420000|2021-10-12 17:40:20|332.58|330.18|332.44|330.04|332.58|330.18|332.44|330.04|0
1634060430000|2021-10-12 17:40:30|332.29|329.89|332.73|330.33|332.73|330.33|332.29|329.89|0
1634060440000|2021-10-12 17:40:40|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1634060450000|2021-10-12 17:40:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1634060460000|2021-10-12 17:41:00|332.58|330.18|332.58|330.18|332.58|330.18|332.44|330.04|0
1634060470000|2021-10-12 17:41:10|332.44|330.04|332.58|330.18|332.58|330.18|332.44|330.04|0
1634060480000|2021-10-12 17:41:20|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1634060490000|2021-10-12 17:41:30|332.58|330.18|332.73|330.33|332.73|330.33|332.58|330.18|0
1634060500000|2021-10-12 17:41:40|332.58|330.18|332.58|330.18|332.73|330.33|332.58|330.18|0
1634060510000|2021-10-12 17:41:50|332.44|330.04|332.73|330.33|332.73|330.33|332.44|330.04|0
1634060540000|2021-10-12 17:42:20|332.87|330.47|333.16|330.76|333.16|330.76|332.87|330.47|0
1634060560000|2021-10-12 17:42:40|333.02|330.62|333.16|330.76|333.16|330.76|333.02|330.62|0
1634060570000|2021-10-12 17:42:50|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1634060580000|2021-10-12 17:43:00|333.31|330.91|333.31|330.91|333.31|330.91|333.16|330.76|0
1634060600000|2021-10-12 17:43:20|333.74|331.34|333.74|331.34|333.74|331.34|333.6|331.2|0
1634060610000|2021-10-12 17:43:30|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1634060620000|2021-10-12 17:43:40|333.45|331.05|333.6|331.2|333.74|331.34|333.45|331.05|0
1634060630000|2021-10-12 17:43:50|333.45|331.05|333.6|331.2|333.6|331.2|333.45|331.05|0
1634060640000|2021-10-12 17:44:00|333.74|331.34|333.88|331.48|333.88|331.48|333.74|331.34|0
1634060650000|2021-10-12 17:44:10|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1634060660000|2021-10-12 17:44:20|333.88|331.48|333.88|331.48|333.88|331.48|333.74|331.34|0
1634060670000|2021-10-12 17:44:30|333.74|331.34|333.74|331.34|333.74|331.34|333.6|331.2|0
1634060680000|2021-10-12 17:44:40|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1634060690000|2021-10-12 17:44:50|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1634060700000|2021-10-12 17:45:00|333.74|331.34|333.74|331.34|333.74|331.34|333.74|331.34|0
1634060710000|2021-10-12 17:45:10|333.88|331.48|334.17|331.77|334.17|331.77|333.88|331.48|0
1634060720000|2021-10-12 17:45:20|334.03|331.63|334.32|331.92|334.32|331.92|334.03|331.63|0
1634060730000|2021-10-12 17:45:30|334.17|331.77|334.1|331.7|334.17|331.77|334.1|331.7|0
1634060740000|2021-10-12 17:45:40|334.17|331.77|334.03|331.63|334.17|331.77|334.03|331.63|0
1634060750000|2021-10-12 17:45:50|333.88|331.48|334.32|331.92|334.32|331.92|333.88|331.48|0
1634060760000|2021-10-12 17:46:00|334.17|331.77|334.17|331.77|334.17|331.77|334.17|331.77|0
1634060770000|2021-10-12 17:46:10|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1634060780000|2021-10-12 17:46:20|332.87|330.47|333.16|330.76|333.16|330.76|332.87|330.47|0
1634060790000|2021-10-12 17:46:30|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1634060800000|2021-10-12 17:46:40|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1634060810000|2021-10-12 17:46:50|332.73|330.33|332.44|330.04|332.73|330.33|332.29|329.89|0
1634060820000|2021-10-12 17:47:00|332.29|329.89|332.58|330.18|332.58|330.18|332.29|329.89|0
1634060830000|2021-10-12 17:47:10|332.73|330.33|333.01|330.61|333.01|330.61|332.73|330.33|0
1634060840000|2021-10-12 17:47:20|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1634060850000|2021-10-12 17:47:30|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1634060860000|2021-10-12 17:47:40|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1634060870000|2021-10-12 17:47:50|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1634060880000|2021-10-12 17:48:00|332.73|330.33|332.87|330.47|332.87|330.47|332.73|330.33|0
1634060890000|2021-10-12 17:48:10|333.01|330.61|333.16|330.76|333.16|330.76|333.01|330.61|0
1634060900000|2021-10-12 17:48:20|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1634060930000|2021-10-12 17:48:50|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1634060950000|2021-10-12 17:49:10|332.72|330.32|332.72|330.32|332.87|330.47|332.72|330.32|0
1634060960000|2021-10-12 17:49:20|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1634060970000|2021-10-12 17:49:30|332.72|330.32|333.01|330.61|333.01|330.61|332.72|330.32|0
1634060980000|2021-10-12 17:49:40|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1634060990000|2021-10-12 17:49:50|333.01|330.61|333.16|330.76|333.16|330.76|333.01|330.61|0
1634061000000|2021-10-12 17:50:00|333.3|330.9|333.3|330.9|333.45|331.05|333.3|330.9|0
1634061010000|2021-10-12 17:50:10|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1634061020000|2021-10-12 17:50:20|333.3|330.9|333.3|330.9|333.3|330.9|333.01|330.61|0
1634061030000|2021-10-12 17:50:30|333.45|331.05|333.45|331.05|333.45|331.05|333.3|330.9|0
1634061040000|2021-10-12 17:50:40|333.3|330.9|333.3|330.9|333.3|330.9|333.16|330.76|0
1634061050000|2021-10-12 17:50:50|333.16|330.76|333.16|330.76|333.16|330.76|333.16|330.76|0
1634061060000|2021-10-12 17:51:00|333.45|331.05|333.45|331.05|333.59|331.19|333.45|331.05|0
1634061070000|2021-10-12 17:51:10|333.59|331.19|333.45|331.05|333.59|331.19|333.45|331.05|0
1634061080000|2021-10-12 17:51:20|333.37|330.97|333.3|330.9|333.37|330.97|333.16|330.76|0
1634061090000|2021-10-12 17:51:30|333.45|331.05|333.3|330.9|333.45|331.05|333.3|330.9|0
1634061100000|2021-10-12 17:51:40|333.23|330.83|333.3|330.9|333.3|330.9|333.16|330.76|0
1634061110000|2021-10-12 17:51:50|333.45|331.05|333.37|330.97|333.45|331.05|333.37|330.97|0
1634061120000|2021-10-12 17:52:00|333.45|331.05|333.74|331.34|333.74|331.34|333.45|331.05|0
1634061130000|2021-10-12 17:52:10|333.59|331.19|333.59|331.19|333.59|331.19|333.45|331.05|0
1634061140000|2021-10-12 17:52:20|333.74|331.34|334.03|331.63|334.03|331.63|333.74|331.34|0
1634061150000|2021-10-12 17:52:30|333.88|331.48|334.03|331.63|334.03|331.63|333.88|331.48|0
1634061160000|2021-10-12 17:52:40|332.43|330.03|332|329.6|332.58|330.18|332|329.6|0
1634061170000|2021-10-12 17:52:50|332.15|329.75|331.28|328.88|332.15|329.75|331.28|328.88|0
1634061180000|2021-10-12 17:53:00|331.13|328.73|331.28|328.88|331.42|329.02|331.13|328.73|0
1634061190000|2021-10-12 17:53:10|331.86|329.46|332.43|330.03|332.43|330.03|331.86|329.46|0
1634061200000|2021-10-12 17:53:20|332.58|330.18|332.43|330.03|332.58|330.18|332.43|330.03|0
1634061210000|2021-10-12 17:53:30|332.58|330.18|332.58|330.18|332.58|330.18|332.43|330.03|0
1634061220000|2021-10-12 17:53:40|332.43|330.03|332.5|330.1|332.5|330.1|332.43|330.03|0
1634061230000|2021-10-12 17:53:50|332.43|330.03|332.58|330.18|332.58|330.18|332.29|329.89|0
1634061240000|2021-10-12 17:54:00|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1634061250000|2021-10-12 17:54:10|332|329.6|331.28|328.88|332|329.6|331.28|328.88|0
1634061260000|2021-10-12 17:54:20|331.13|328.73|330.85|328.45|331.13|328.73|330.7|328.3|0
1634061270000|2021-10-12 17:54:30|330.99|328.59|330.56|328.16|330.99|328.59|330.56|328.16|0
1634061280000|2021-10-12 17:54:40|330.41|328.01|330.27|327.87|330.41|328.01|330.12|327.72|0
1634061290000|2021-10-12 17:54:50|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1634061300000|2021-10-12 17:55:00|330.41|328.01|330.7|328.3|330.7|328.3|330.27|327.87|0
1634061310000|2021-10-12 17:55:10|330.56|328.16|330.48|328.08|330.56|328.16|330.41|328.01|0
1634061320000|2021-10-12 17:55:20|330.7|328.3|330.41|328.01|330.7|328.3|330.41|328.01|0
1634061330000|2021-10-12 17:55:30|330.27|327.87|330.27|327.87|330.27|327.87|330.12|327.72|0
1634061340000|2021-10-12 17:55:40|330.12|327.72|329.98|327.58|330.12|327.72|329.98|327.58|0
1634061350000|2021-10-12 17:55:50|330.12|327.72|330.41|328.01|330.7|328.3|330.12|327.72|0
1634061360000|2021-10-12 17:56:00|330.27|327.87|330.84|328.44|330.84|328.44|330.27|327.87|0
1634061370000|2021-10-12 17:56:10|330.56|328.16|330.56|328.16|330.56|328.16|330.12|327.72|0
1634061380000|2021-10-12 17:56:20|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1634061390000|2021-10-12 17:56:30|330.99|328.59|330.84|328.44|330.99|328.59|330.84|328.44|0
1634061400000|2021-10-12 17:56:40|330.99|328.59|331.13|328.73|331.13|328.73|330.99|328.59|0
1634061410000|2021-10-12 17:56:50|330.84|328.44|330.7|328.3|330.84|328.44|330.7|328.3|0
1634061420000|2021-10-12 17:57:00|330.56|328.16|330.84|328.44|330.84|328.44|330.56|328.16|0
1634061450000|2021-10-12 17:57:30|331.06|328.66|330.99|328.59|331.06|328.66|330.99|328.59|0
1634061460000|2021-10-12 17:57:40|331.13|328.73|330.56|328.16|331.13|328.73|330.56|328.16|0
1634061470000|2021-10-12 17:57:50|330.7|328.3|330.7|328.3|330.91|328.51|330.7|328.3|0
1634061480000|2021-10-12 17:58:00|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1634061490000|2021-10-12 17:58:10|330.99|328.59|331.42|329.02|331.42|329.02|330.99|328.59|0
1634061500000|2021-10-12 17:58:20|331.28|328.88|331.13|328.73|331.28|328.88|330.99|328.59|0
1634061510000|2021-10-12 17:58:30|330.99|328.59|330.99|328.59|331.13|328.73|330.99|328.59|0
1634061520000|2021-10-12 17:58:40|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1634061530000|2021-10-12 17:58:50|331.28|328.88|330.99|328.59|331.28|328.88|330.99|328.59|0
1634061540000|2021-10-12 17:59:00|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1634061550000|2021-10-12 17:59:10|331.28|328.88|331.13|328.73|331.28|328.88|331.13|328.73|0
1634061560000|2021-10-12 17:59:20|330.99|328.59|330.84|328.44|330.99|328.59|330.84|328.44|0
1634061570000|2021-10-12 17:59:30|330.55|328.15|330.55|328.15|330.62|328.22|330.55|328.15|0
1634061580000|2021-10-12 17:59:40|330.7|328.3|330.41|328.01|330.7|328.3|330.41|328.01|0
1634061590000|2021-10-12 17:59:50|330.7|328.3|330.41|328.01|330.7|328.3|330.41|328.01|0
1634061600000|2021-10-12 18:00:00|329.98|327.58|330.12|327.72|330.12|327.72|329.98|327.58|0
1634061610000|2021-10-12 18:00:10|330.27|327.87|330.41|328.01|330.55|328.15|330.27|327.87|0
1634061620000|2021-10-12 18:00:20|330.27|327.87|330.12|327.72|330.27|327.87|330.12|327.72|0
1634061630000|2021-10-12 18:00:30|329.98|327.58|329.83|327.43|330.05|327.65|329.83|327.43|0
1634061640000|2021-10-12 18:00:40|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1634061660000|2021-10-12 18:01:00|329.83|327.43|330.12|327.72|330.12|327.72|329.83|327.43|0
1634061670000|2021-10-12 18:01:10|330.27|327.87|330.12|327.72|330.41|328.01|330.12|327.72|0
1634061680000|2021-10-12 18:01:20|329.98|327.58|330.27|327.87|330.27|327.87|329.98|327.58|0
1634061690000|2021-10-12 18:01:30|330.41|328.01|330.55|328.15|330.7|328.3|330.41|328.01|0
1634061700000|2021-10-12 18:01:40|330.7|328.3|330.99|328.59|330.99|328.59|330.7|328.3|0
1634061710000|2021-10-12 18:01:50|330.84|328.44|330.84|328.44|330.84|328.44|330.77|328.37|0
1634061720000|2021-10-12 18:02:00|330.7|328.3|330.7|328.3|330.84|328.44|330.62|328.22|0
1634061730000|2021-10-12 18:02:10|330.55|328.15|330.7|328.3|330.7|328.3|330.55|328.15|0
1634061740000|2021-10-12 18:02:20|330.62|328.22|330.55|328.15|330.62|328.22|330.41|328.01|0
1634061750000|2021-10-12 18:02:30|330.27|327.87|330.55|328.15|330.55|328.15|330.27|327.87|0
1634061760000|2021-10-12 18:02:40|330.7|328.3|330.55|328.15|330.7|328.3|330.55|328.15|0
1634061770000|2021-10-12 18:02:50|330.7|328.3|331.42|329.02|331.42|329.02|330.7|328.3|0
1634061780000|2021-10-12 18:03:00|331.27|328.87|330.99|328.59|331.27|328.87|330.99|328.59|0
1634061790000|2021-10-12 18:03:10|331.13|328.73|330.99|328.59|331.13|328.73|330.84|328.44|0
1634061800000|2021-10-12 18:03:20|331.27|328.87|330.84|328.44|331.27|328.87|330.84|328.44|0
1634061810000|2021-10-12 18:03:30|330.99|328.59|331.27|328.87|331.27|328.87|330.84|328.44|0
1634061820000|2021-10-12 18:03:40|331.13|328.73|330.99|328.59|331.13|328.73|330.99|328.59|0
1634061830000|2021-10-12 18:03:50|330.84|328.44|330.7|328.3|330.99|328.59|330.7|328.3|0
1634061840000|2021-10-12 18:04:00|330.91|328.51|331.13|328.73|331.13|328.73|330.91|328.51|0
1634061850000|2021-10-12 18:04:10|331.27|328.87|331.42|329.02|331.42|329.02|331.27|328.87|0
1634061860000|2021-10-12 18:04:20|331.63|329.23|331.56|329.16|331.63|329.23|331.56|329.16|0
1634061870000|2021-10-12 18:04:30|331.63|329.23|332.43|330.03|332.43|330.03|331.63|329.23|0
1634061880000|2021-10-12 18:04:40|332.28|329.88|332.43|330.03|332.43|330.03|332.14|329.74|0
1634061890000|2021-10-12 18:04:50|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1634061900000|2021-10-12 18:05:00|332.14|329.74|331.85|329.45|332.14|329.74|331.85|329.45|0
1634061910000|2021-10-12 18:05:10|331.56|329.16|331.27|328.87|331.56|329.16|331.27|328.87|0
1634061920000|2021-10-12 18:05:20|331.42|329.02|331.56|329.16|331.56|329.16|331.42|329.02|0
1634061930000|2021-10-12 18:05:30|331.42|329.02|331.42|329.02|331.56|329.16|331.27|328.87|0
1634061940000|2021-10-12 18:05:40|331.34|328.94|331.42|329.02|331.56|329.16|331.34|328.94|0
1634061950000|2021-10-12 18:05:50|331.56|329.16|331.27|328.87|331.56|329.16|331.27|328.87|0
1634061960000|2021-10-12 18:06:00|331.13|328.73|331.27|328.87|331.27|328.87|330.98|328.58|0
1634061970000|2021-10-12 18:06:10|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1634061980000|2021-10-12 18:06:20|331.27|328.87|331.27|328.87|331.27|328.87|331.13|328.73|0
1634061990000|2021-10-12 18:06:30|331.13|328.73|331.2|328.8|331.2|328.8|331.13|328.73|0
1634062000000|2021-10-12 18:06:40|331.42|329.02|331.56|329.16|331.56|329.16|331.42|329.02|0
1634062010000|2021-10-12 18:06:50|331.42|329.02|331.13|328.73|331.56|329.16|331.13|328.73|0
1634062020000|2021-10-12 18:07:00|330.98|328.58|331.42|329.02|331.42|329.02|330.98|328.58|0
1634062030000|2021-10-12 18:07:10|331.85|329.45|331.56|329.16|331.85|329.45|331.56|329.16|0
1634062040000|2021-10-12 18:07:20|331.42|329.02|331.71|329.31|331.71|329.31|331.42|329.02|0
1634062050000|2021-10-12 18:07:30|331.85|329.45|331.71|329.31|331.99|329.59|331.71|329.31|0
1634062060000|2021-10-12 18:07:40|331.56|329.16|331.71|329.31|331.71|329.31|331.56|329.16|0
1634062070000|2021-10-12 18:07:50|331.85|329.45|331.92|329.52|331.92|329.52|331.71|329.31|0
1634062080000|2021-10-12 18:08:00|332.14|329.74|331.99|329.59|332.14|329.74|331.99|329.59|0
1634062090000|2021-10-12 18:08:10|331.85|329.45|331.71|329.31|331.85|329.45|331.71|329.31|0
1634062100000|2021-10-12 18:08:20|331.85|329.45|331.85|329.45|331.99|329.59|331.85|329.45|0
1634062120000|2021-10-12 18:08:40|331.99|329.59|332.72|330.32|332.72|330.32|331.99|329.59|0
1634062130000|2021-10-12 18:08:50|332.86|330.46|332.72|330.32|333.01|330.61|332.72|330.32|0
1634062140000|2021-10-12 18:09:00|332.57|330.17|332.43|330.03|332.57|330.17|332.43|330.03|0
1634062150000|2021-10-12 18:09:10|332.28|329.88|332.14|329.74|332.28|329.88|331.99|329.59|0
1634062160000|2021-10-12 18:09:20|332.28|329.88|331.71|329.31|332.28|329.88|331.71|329.31|0
1634062170000|2021-10-12 18:09:30|331.85|329.45|331.99|329.59|331.99|329.59|331.85|329.45|0
1634062180000|2021-10-12 18:09:40|331.85|329.45|331.85|329.45|331.99|329.59|331.85|329.45|0
1634062190000|2021-10-12 18:09:50|331.99|329.59|331.99|329.59|332.06|329.66|331.99|329.59|0
1634062200000|2021-10-12 18:10:00|332.14|329.74|331.99|329.59|332.28|329.88|331.99|329.59|0
1634062210000|2021-10-12 18:10:10|331.85|329.45|332.14|329.74|332.14|329.74|331.85|329.45|0
1634062220000|2021-10-12 18:10:20|332.28|329.88|332.43|330.03|332.43|330.03|332.28|329.88|0
1634062230000|2021-10-12 18:10:30|332.72|330.32|333.01|330.61|333.01|330.61|332.72|330.32|0
1634062240000|2021-10-12 18:10:40|333.15|330.75|333.15|330.75|333.29|330.89|333.15|330.75|0
1634062250000|2021-10-12 18:10:50|333.29|330.89|333.01|330.61|333.44|331.04|333.01|330.61|0
1634062260000|2021-10-12 18:11:00|332.86|330.46|332.86|330.46|333.01|330.61|332.86|330.46|0
1634062270000|2021-10-12 18:11:10|333.15|330.75|333.15|330.75|333.15|330.75|333.15|330.75|0
1634062280000|2021-10-12 18:11:20|333.29|330.89|333.15|330.75|333.29|330.89|333.15|330.75|0
1634062290000|2021-10-12 18:11:30|333.29|330.89|333.15|330.75|333.29|330.89|333.15|330.75|0
1634062300000|2021-10-12 18:11:40|333.29|330.89|333.29|330.89|333.29|330.89|333.29|330.89|0
1634062310000|2021-10-12 18:11:50|333.15|330.75|333|330.6|333.15|330.75|333|330.6|0
1634062320000|2021-10-12 18:12:00|332.86|330.46|333|330.6|333|330.6|332.86|330.46|0
1634062330000|2021-10-12 18:12:10|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1634062340000|2021-10-12 18:12:20|333|330.6|332.86|330.46|333|330.6|332.72|330.32|0
1634062350000|2021-10-12 18:12:30|332.72|330.32|332.72|330.32|332.86|330.46|332.72|330.32|0
1634062370000|2021-10-12 18:12:50|332.86|330.46|333|330.6|333|330.6|332.86|330.46|0
1634062380000|2021-10-12 18:13:00|333.15|330.75|333.15|330.75|333.29|330.89|333.15|330.75|0
1634062390000|2021-10-12 18:13:10|333|330.6|332.86|330.46|333|330.6|332.86|330.46|0
1634062400000|2021-10-12 18:13:20|333|330.6|333.29|330.89|333.29|330.89|333|330.6|0
1634062410000|2021-10-12 18:13:30|333.15|330.75|333.15|330.75|333.29|330.89|333.15|330.75|0
1634062420000|2021-10-12 18:13:40|333.29|330.89|333.29|330.89|333.44|331.04|333.29|330.89|0
1634062430000|2021-10-12 18:13:50|333.44|331.04|333.29|330.89|333.44|331.04|333.29|330.89|0
1634062440000|2021-10-12 18:14:00|333.58|331.18|334.31|331.91|334.31|331.91|333.58|331.18|0
1634062450000|2021-10-12 18:14:10|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1634062460000|2021-10-12 18:14:20|334.45|332.05|334.6|332.2|334.6|332.2|334.45|332.05|0
1634062470000|2021-10-12 18:14:30|334.74|332.34|334.45|332.05|334.74|332.34|334.45|332.05|0
1634062480000|2021-10-12 18:14:40|334.31|331.91|334.31|331.91|334.31|331.91|334.16|331.76|0
1634062490000|2021-10-12 18:14:50|334.45|332.05|334.45|332.05|334.6|332.2|334.45|332.05|0
1634062500000|2021-10-12 18:15:00|334.31|331.91|334.45|332.05|334.45|332.05|334.31|331.91|0
1634062510000|2021-10-12 18:15:10|334.74|332.34|334.6|332.2|334.74|332.34|334.6|332.2|0
1634062520000|2021-10-12 18:15:20|334.74|332.34|334.89|332.49|334.89|332.49|334.74|332.34|0
1634062530000|2021-10-12 18:15:30|334.74|332.34|335.03|332.63|335.03|332.63|334.74|332.34|0
1634062540000|2021-10-12 18:15:40|334.96|332.56|335.03|332.63|335.03|332.63|334.89|332.49|0
1634062550000|2021-10-12 18:15:50|333.64|331.24|333.49|331.09|333.64|331.24|333.49|331.09|0
1634062560000|2021-10-12 18:16:00|333.64|331.24|333.64|331.24|333.64|331.24|333.49|331.09|0
1634062570000|2021-10-12 18:16:10|333.78|331.38|334.36|331.96|334.36|331.96|333.78|331.38|0
1634062580000|2021-10-12 18:16:20|334.51|332.11|334.36|331.96|334.51|332.11|334.36|331.96|0
1634062590000|2021-10-12 18:16:30|334.22|331.82|334.22|331.82|334.22|331.82|334.07|331.67|0
1634062600000|2021-10-12 18:16:40|334.07|331.67|333.93|331.53|334.07|331.67|333.93|331.53|0
1634062610000|2021-10-12 18:16:50|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1634062620000|2021-10-12 18:17:00|333.93|331.53|333.93|331.53|334.07|331.67|333.93|331.53|0
1634062630000|2021-10-12 18:17:10|334.07|331.67|334.36|331.96|334.36|331.96|334.07|331.67|0
1634062640000|2021-10-12 18:17:20|334.51|332.11|334.8|332.4|334.8|332.4|334.36|331.96|0
1634062650000|2021-10-12 18:17:30|334.65|332.25|334.8|332.4|334.8|332.4|334.65|332.25|0
1634062660000|2021-10-12 18:17:40|334.94|332.54|335.09|332.69|335.23|332.83|334.94|332.54|0
1634062670000|2021-10-12 18:17:50|335.23|332.83|335.09|332.69|335.23|332.83|335.09|332.69|0
1634062680000|2021-10-12 18:18:00|334.94|332.54|335.09|332.69|335.09|332.69|334.8|332.4|0
1634062690000|2021-10-12 18:18:10|334.94|332.54|335.23|332.83|335.23|332.83|334.94|332.54|0
1634062700000|2021-10-12 18:18:20|335.09|332.69|335.96|333.56|335.96|333.56|335.09|332.69|0
1634062710000|2021-10-12 18:18:30|336.11|333.71|336.25|333.85|336.25|333.85|336.11|333.71|0
1634062720000|2021-10-12 18:18:40|336.11|333.71|336.25|333.85|336.25|333.85|336.11|333.71|0
1634062730000|2021-10-12 18:18:50|336.11|333.71|336.4|334|336.4|334|336.11|333.71|0
1634062740000|2021-10-12 18:19:00|336.55|334.15|336.69|334.29|336.84|334.44|336.55|334.15|0
1634062750000|2021-10-12 18:19:10|336.4|334|336.84|334.44|336.98|334.58|336.4|334|0
1634062760000|2021-10-12 18:19:20|336.69|334.29|336.11|333.71|336.69|334.29|336.11|333.71|0
1634062770000|2021-10-12 18:19:30|336.25|333.85|336.11|333.71|336.25|333.85|336.11|333.71|0
1634062780000|2021-10-12 18:19:40|336.55|334.15|336.4|334|336.55|334.15|336.4|334|0
1634062790000|2021-10-12 18:19:50|335.23|332.83|334.8|332.4|335.23|332.83|334.8|332.4|0
1634062800000|2021-10-12 18:20:00|334.65|332.25|335.09|332.69|335.23|332.83|334.65|332.25|0
1634062810000|2021-10-12 18:20:10|335.01|332.61|334.8|332.4|335.01|332.61|334.65|332.25|0
1634062820000|2021-10-12 18:20:20|334.65|332.25|334.8|332.4|334.8|332.4|334.65|332.25|0
1634062830000|2021-10-12 18:20:30|334.94|332.54|335.09|332.69|335.09|332.69|334.94|332.54|0
1634062840000|2021-10-12 18:20:40|335.23|332.83|335.09|332.69|335.23|332.83|335.09|332.69|0
1634062850000|2021-10-12 18:20:50|334.94|332.54|334.36|331.96|334.94|332.54|334.36|331.96|0
1634062860000|2021-10-12 18:21:00|334.22|331.82|334.36|331.96|334.36|331.96|334.22|331.82|0
1634062870000|2021-10-12 18:21:10|334.22|331.82|334.07|331.67|334.36|331.96|334.07|331.67|0
1634062880000|2021-10-12 18:21:20|334.22|331.82|334.07|331.67|334.22|331.82|334.07|331.67|0
1634062890000|2021-10-12 18:21:30|334.22|331.82|333.78|331.38|334.22|331.82|333.78|331.38|0
1634062900000|2021-10-12 18:21:40|333.92|331.52|333.92|331.52|333.92|331.52|333.78|331.38|0
1634062910000|2021-10-12 18:21:50|334.07|331.67|333.92|331.52|334.07|331.67|333.92|331.52|0
1634062920000|2021-10-12 18:22:00|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1634062940000|2021-10-12 18:22:20|333.92|331.52|333.92|331.52|334.07|331.67|333.92|331.52|0
1634062950000|2021-10-12 18:22:30|333.78|331.38|333.63|331.23|333.78|331.38|333.63|331.23|0
1634062960000|2021-10-12 18:22:40|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1634062970000|2021-10-12 18:22:50|333.63|331.23|333.78|331.38|333.78|331.38|333.63|331.23|0
1634062980000|2021-10-12 18:23:00|333.92|331.52|333.78|331.38|333.92|331.52|333.78|331.38|0
1634062990000|2021-10-12 18:23:10|334.07|331.67|334.21|331.81|334.21|331.81|333.92|331.52|0
1634063000000|2021-10-12 18:23:20|334.36|331.96|334.36|331.96|334.36|331.96|334.36|331.96|0
1634063020000|2021-10-12 18:23:40|334.21|331.81|334.07|331.67|334.21|331.81|334.07|331.67|0
1634063040000|2021-10-12 18:24:00|333.92|331.52|333.78|331.38|333.92|331.52|333.78|331.38|0
1634063050000|2021-10-12 18:24:10|333.92|331.52|333.92|331.52|334.07|331.67|333.92|331.52|0
1634063060000|2021-10-12 18:24:20|333.78|331.38|333.92|331.52|333.92|331.52|333.78|331.38|0
1634063070000|2021-10-12 18:24:30|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1634063080000|2021-10-12 18:24:40|333.92|331.52|333.92|331.52|333.92|331.52|333.78|331.38|0
1634063090000|2021-10-12 18:24:50|333.78|331.38|333.49|331.09|333.78|331.38|333.49|331.09|0
1634063100000|2021-10-12 18:25:00|333.63|331.23|333.63|331.23|333.63|331.23|333.49|331.09|0
1634063110000|2021-10-12 18:25:10|333.78|331.38|333.63|331.23|333.78|331.38|333.63|331.23|0
1634063120000|2021-10-12 18:25:20|333.78|331.38|333.63|331.23|333.78|331.38|333.63|331.23|0
1634063130000|2021-10-12 18:25:30|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1634063140000|2021-10-12 18:25:40|333.34|330.94|333.63|331.23|333.63|331.23|333.34|330.94|0
1634063150000|2021-10-12 18:25:50|333.78|331.38|333.78|331.38|333.92|331.52|333.63|331.23|0
1634063160000|2021-10-12 18:26:00|333.63|331.23|333.49|331.09|333.63|331.23|333.49|331.09|0
1634063170000|2021-10-12 18:26:10|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1634063180000|2021-10-12 18:26:20|333.56|331.16|333.49|331.09|333.63|331.23|333.49|331.09|0
1634063190000|2021-10-12 18:26:30|333.63|331.23|333.49|331.09|333.78|331.38|333.49|331.09|0
1634063200000|2021-10-12 18:26:40|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1634063210000|2021-10-12 18:26:50|333.49|331.09|333.78|331.38|333.78|331.38|333.49|331.09|0
1634063220000|2021-10-12 18:27:00|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1634063230000|2021-10-12 18:27:10|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1634063240000|2021-10-12 18:27:20|333.92|331.52|334.07|331.67|334.07|331.67|333.92|331.52|0
1634063260000|2021-10-12 18:27:40|333.92|331.52|333.78|331.38|334.07|331.67|333.78|331.38|0
1634063270000|2021-10-12 18:27:50|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1634063280000|2021-10-12 18:28:00|334.07|331.67|334.21|331.81|334.21|331.81|334.07|331.67|0
1634063290000|2021-10-12 18:28:10|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1634063300000|2021-10-12 18:28:20|333.92|331.52|333.92|331.52|333.92|331.52|333.78|331.38|0
1634063310000|2021-10-12 18:28:30|333.78|331.38|333.63|331.23|333.78|331.38|333.63|331.23|0
1634063320000|2021-10-12 18:28:40|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1634063330000|2021-10-12 18:28:50|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1634063340000|2021-10-12 18:29:00|333.49|331.09|333.34|330.94|333.49|331.09|333.34|330.94|0
1634063350000|2021-10-12 18:29:10|333.27|330.87|333.2|330.8|333.27|330.87|333.2|330.8|0
1634063360000|2021-10-12 18:29:20|333.05|330.65|333.2|330.8|333.2|330.8|333.05|330.65|0
1634063380000|2021-10-12 18:29:40|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1634063400000|2021-10-12 18:30:00|333.49|331.09|333.63|331.23|333.63|331.23|333.49|331.09|0
1634063410000|2021-10-12 18:30:10|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1634063420000|2021-10-12 18:30:20|333.34|330.94|333.63|331.23|333.63|331.23|333.34|330.94|0
1634063430000|2021-10-12 18:30:30|333.78|331.38|334.07|331.67|334.07|331.67|333.78|331.38|0
1634063440000|2021-10-12 18:30:40|333.92|331.52|333.78|331.38|333.92|331.52|333.78|331.38|0
1634063450000|2021-10-12 18:30:50|333.63|331.23|333.34|330.94|333.63|331.23|333.19|330.79|0
1634063460000|2021-10-12 18:31:00|333.49|331.09|333.19|330.79|333.49|331.09|333.19|330.79|0
1634063470000|2021-10-12 18:31:10|333.12|330.72|332.76|330.36|333.12|330.72|332.76|330.36|0
1634063480000|2021-10-12 18:31:20|332.61|330.21|332.61|330.21|332.61|330.21|332.47|330.07|0
1634063490000|2021-10-12 18:31:30|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1634063500000|2021-10-12 18:31:40|332.61|330.21|333.05|330.65|333.05|330.65|332.61|330.21|0
1634063510000|2021-10-12 18:31:50|332.9|330.5|333.05|330.65|333.05|330.65|332.9|330.5|0
1634063520000|2021-10-12 18:32:00|332.9|330.5|333.05|330.65|333.05|330.65|332.9|330.5|0
1634063530000|2021-10-12 18:32:10|333.19|330.79|333.19|330.79|333.19|330.79|333.05|330.65|0
1634063540000|2021-10-12 18:32:20|333.05|330.65|332.9|330.5|333.05|330.65|332.9|330.5|0
1634063550000|2021-10-12 18:32:30|332.76|330.36|332.76|330.36|332.9|330.5|332.76|330.36|0
1634063560000|2021-10-12 18:32:40|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1634063570000|2021-10-12 18:32:50|333.05|330.65|332.9|330.5|333.05|330.65|332.9|330.5|0
1634063580000|2021-10-12 18:33:00|333.05|330.65|332.47|330.07|333.05|330.65|332.47|330.07|0
1634063590000|2021-10-12 18:33:10|332.32|329.92|332.61|330.21|332.61|330.21|332.32|329.92|0
1634063600000|2021-10-12 18:33:20|332.76|330.36|332.76|330.36|332.9|330.5|332.76|330.36|0
1634063620000|2021-10-12 18:33:40|332.9|330.5|332.9|330.5|333.05|330.65|332.9|330.5|0
1634063630000|2021-10-12 18:33:50|333.05|330.65|332.9|330.5|333.05|330.65|332.9|330.5|0
1634063640000|2021-10-12 18:34:00|332.76|330.36|332.76|330.36|332.76|330.36|332.61|330.21|0
1634063650000|2021-10-12 18:34:10|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1634063660000|2021-10-12 18:34:20|333.05|330.65|332.76|330.36|333.05|330.65|332.76|330.36|0
1634063670000|2021-10-12 18:34:30|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1634063680000|2021-10-12 18:34:40|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1634063690000|2021-10-12 18:34:50|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1634063700000|2021-10-12 18:35:00|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1634063710000|2021-10-12 18:35:10|332.9|330.5|333.05|330.65|333.05|330.65|332.9|330.5|0
1634063720000|2021-10-12 18:35:20|332.97|330.57|332.9|330.5|332.97|330.57|332.9|330.5|0
1634063730000|2021-10-12 18:35:30|333.05|330.65|333.05|330.65|333.05|330.65|332.9|330.5|0
1634063740000|2021-10-12 18:35:40|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1634063750000|2021-10-12 18:35:50|333.34|330.94|333.19|330.79|333.34|330.94|333.19|330.79|0
1634063760000|2021-10-12 18:36:00|333.05|330.65|333.05|330.65|333.05|330.65|332.9|330.5|0
1634063770000|2021-10-12 18:36:10|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1634063780000|2021-10-12 18:36:20|333.05|330.65|333.05|330.65|333.19|330.79|333.05|330.65|0
1634063790000|2021-10-12 18:36:30|332.9|330.5|332.61|330.21|333.05|330.65|332.61|330.21|0
1634063800000|2021-10-12 18:36:40|332.47|330.07|331.74|329.34|332.61|330.21|331.74|329.34|0
1634063810000|2021-10-12 18:36:50|331.89|329.49|331.89|329.49|331.89|329.49|331.89|329.49|0
1634063820000|2021-10-12 18:37:00|332.03|329.63|332.03|329.63|332.03|329.63|331.89|329.49|0
1634063830000|2021-10-12 18:37:10|331.89|329.49|331.02|328.62|331.89|329.49|331.02|328.62|0
1634063840000|2021-10-12 18:37:20|331.16|328.76|331.02|328.62|331.16|328.76|331.02|328.62|0
1634063850000|2021-10-12 18:37:30|331.16|328.76|331.16|328.76|331.16|328.76|331.02|328.62|0
1634063860000|2021-10-12 18:37:40|331.31|328.91|331.16|328.76|331.31|328.91|331.16|328.76|0
1634063870000|2021-10-12 18:37:50|331.02|328.62|331.02|328.62|331.02|328.62|330.88|328.48|0
1634063880000|2021-10-12 18:38:00|331.16|328.76|331.31|328.91|331.31|328.91|331.16|328.76|0
1634063900000|2021-10-12 18:38:20|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634063910000|2021-10-12 18:38:30|331.31|328.91|331.31|328.91|331.31|328.91|331.31|328.91|0
1634063940000|2021-10-12 18:39:00|331.74|329.34|331.6|329.2|331.74|329.34|331.6|329.2|0
1634063950000|2021-10-12 18:39:10|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1634063960000|2021-10-12 18:39:20|331.31|328.91|331.02|328.62|331.31|328.91|331.02|328.62|0
1634063970000|2021-10-12 18:39:30|330.87|328.47|331.16|328.76|331.16|328.76|330.87|328.47|0
1634063980000|2021-10-12 18:39:40|331.02|328.62|330.59|328.19|331.02|328.62|330.44|328.04|0
1634063990000|2021-10-12 18:39:50|330.73|328.33|331.02|328.62|331.02|328.62|330.73|328.33|0
1634064000000|2021-10-12 18:40:00|331.16|328.76|331.16|328.76|331.16|328.76|330.94|328.54|0
1634064010000|2021-10-12 18:40:10|331.31|328.91|331.16|328.76|331.31|328.91|331.16|328.76|0
1634064020000|2021-10-12 18:40:20|331.02|328.62|331.02|328.62|331.02|328.62|330.87|328.47|0
1634064030000|2021-10-12 18:40:30|330.87|328.47|330.73|328.33|330.87|328.47|330.73|328.33|0
1634064040000|2021-10-12 18:40:40|330.58|328.18|330.73|328.33|330.73|328.33|330.58|328.18|0
1634064050000|2021-10-12 18:40:50|330.87|328.47|330.87|328.47|330.87|328.47|330.73|328.33|0
1634064060000|2021-10-12 18:41:00|330.73|328.33|331.02|328.62|331.02|328.62|330.73|328.33|0
1634064070000|2021-10-12 18:41:10|330.87|328.47|331.02|328.62|331.02|328.62|330.87|328.47|0
1634064080000|2021-10-12 18:41:20|331.16|328.76|331.31|328.91|331.31|328.91|331.16|328.76|0
1634064090000|2021-10-12 18:41:30|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634064100000|2021-10-12 18:41:40|331.02|328.62|331.31|328.91|331.31|328.91|331.02|328.62|0
1634064110000|2021-10-12 18:41:50|331.6|329.2|331.6|329.2|331.74|329.34|331.6|329.2|0
1634064120000|2021-10-12 18:42:00|331.74|329.34|331.6|329.2|331.74|329.34|331.6|329.2|0
1634064140000|2021-10-12 18:42:20|331.74|329.34|331.6|329.2|331.89|329.49|331.6|329.2|0
1634064150000|2021-10-12 18:42:30|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1634064160000|2021-10-12 18:42:40|331.31|328.91|331.02|328.62|331.31|328.91|331.02|328.62|0
1634064170000|2021-10-12 18:42:50|331.31|328.91|331.31|328.91|331.45|329.05|331.31|328.91|0
1634064180000|2021-10-12 18:43:00|331.45|329.05|331.31|328.91|331.45|329.05|331.31|328.91|0
1634064190000|2021-10-12 18:43:10|331.16|328.76|331.31|328.91|331.31|328.91|331.16|328.76|0
1634064200000|2021-10-12 18:43:20|331.38|328.98|331.31|328.91|331.45|329.05|331.31|328.91|0
1634064210000|2021-10-12 18:43:30|331.45|329.05|331.31|328.91|331.45|329.05|331.31|328.91|0
1634064220000|2021-10-12 18:43:40|331.16|328.76|331.31|328.91|331.31|328.91|331.16|328.76|0
1634064230000|2021-10-12 18:43:50|331.16|328.76|331.16|328.76|331.16|328.76|331.09|328.69|0
1634064240000|2021-10-12 18:44:00|331.02|328.62|331.16|328.76|331.16|328.76|331.02|328.62|0
1634064260000|2021-10-12 18:44:20|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1634064270000|2021-10-12 18:44:30|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634064280000|2021-10-12 18:44:40|331.31|328.91|331.16|328.76|331.31|328.91|331.16|328.76|0
1634064290000|2021-10-12 18:44:50|331.02|328.62|331.31|328.91|331.31|328.91|331.02|328.62|0
1634064300000|2021-10-12 18:45:00|331.6|329.2|331.6|329.2|331.6|329.2|331.45|329.05|0
1634064310000|2021-10-12 18:45:10|331.45|329.05|331.45|329.05|331.45|329.05|331.31|328.91|0
1634064320000|2021-10-12 18:45:20|331.31|328.91|331.6|329.2|331.6|329.2|331.31|328.91|0
1634064330000|2021-10-12 18:45:30|331.74|329.34|331.45|329.05|331.74|329.34|331.45|329.05|0
1634064340000|2021-10-12 18:45:40|331.16|328.76|331.09|328.69|331.16|328.76|331.02|328.62|0
1634064350000|2021-10-12 18:45:50|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1634064360000|2021-10-12 18:46:00|331.02|328.62|330.87|328.47|331.02|328.62|330.87|328.47|0
1634064370000|2021-10-12 18:46:10|331.02|328.62|331.31|328.91|331.31|328.91|331.02|328.62|0
1634064390000|2021-10-12 18:46:30|331.16|328.76|331.02|328.62|331.16|328.76|331.02|328.62|0
1634064400000|2021-10-12 18:46:40|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634064410000|2021-10-12 18:46:50|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1634064430000|2021-10-12 18:47:10|331.16|328.76|331.09|328.69|331.16|328.76|331.02|328.62|0
1634064440000|2021-10-12 18:47:20|331.16|328.76|331.02|328.62|331.16|328.76|331.02|328.62|0
1634064450000|2021-10-12 18:47:30|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1634064460000|2021-10-12 18:47:40|331.02|328.62|330.73|328.33|331.02|328.62|330.73|328.33|0
1634064470000|2021-10-12 18:47:50|330.87|328.47|331.02|328.62|331.02|328.62|330.87|328.47|0
1634064480000|2021-10-12 18:48:00|331.16|328.76|331.02|328.62|331.16|328.76|331.02|328.62|0
1634064490000|2021-10-12 18:48:10|331.16|328.76|331.02|328.62|331.16|328.76|331.02|328.62|0
1634064500000|2021-10-12 18:48:20|330.87|328.47|331.02|328.62|331.02|328.62|330.87|328.47|0
1634064510000|2021-10-12 18:48:30|330.87|328.47|330.73|328.33|330.87|328.47|330.73|328.33|0
1634064520000|2021-10-12 18:48:40|330.58|328.18|330.73|328.33|330.73|328.33|330.58|328.18|0
1634064530000|2021-10-12 18:48:50|330.87|328.47|331.16|328.76|331.16|328.76|330.87|328.47|0
1634064540000|2021-10-12 18:49:00|331.02|328.62|331.45|329.05|331.45|329.05|331.02|328.62|0
1634064550000|2021-10-12 18:49:10|331.3|328.9|331.02|328.62|331.3|328.9|331.02|328.62|0
1634064560000|2021-10-12 18:49:20|331.16|328.76|331.16|328.76|331.16|328.76|331.02|328.62|0
1634064570000|2021-10-12 18:49:30|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1634064580000|2021-10-12 18:49:40|331.45|329.05|331.3|328.9|331.45|329.05|331.3|328.9|0
1634064590000|2021-10-12 18:49:50|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634064600000|2021-10-12 18:50:00|331.3|328.9|330.87|328.47|331.3|328.9|330.87|328.47|0
1634064610000|2021-10-12 18:50:10|331.16|328.76|331.16|328.76|331.3|328.9|331.16|328.76|0
1634064620000|2021-10-12 18:50:20|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1634064630000|2021-10-12 18:50:30|330.87|328.47|331.01|328.61|331.01|328.61|330.87|328.47|0
1634064640000|2021-10-12 18:50:40|330.87|328.47|331.08|328.68|331.08|328.68|330.87|328.47|0
1634064650000|2021-10-12 18:50:50|331.01|328.61|331.16|328.76|331.16|328.76|331.01|328.61|0
1634064660000|2021-10-12 18:51:00|331.3|328.9|331.16|328.76|331.3|328.9|331.16|328.76|0
1634064670000|2021-10-12 18:51:10|331.01|328.61|330.87|328.47|331.01|328.61|330.73|328.33|0
1634064680000|2021-10-12 18:51:20|330.73|328.33|330.87|328.47|330.87|328.47|330.73|328.33|0
1634064690000|2021-10-12 18:51:30|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1634064700000|2021-10-12 18:51:40|330.87|328.47|330.87|328.47|330.87|328.47|330.73|328.33|0
1634064720000|2021-10-12 18:52:00|331.01|328.61|330.87|328.47|331.01|328.61|330.87|328.47|0
1634064730000|2021-10-12 18:52:10|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634064740000|2021-10-12 18:52:20|331.01|328.61|331.01|328.61|331.16|328.76|331.01|328.61|0
1634064750000|2021-10-12 18:52:30|331.16|328.76|331.3|328.9|331.45|329.05|331.16|328.76|0
1634064760000|2021-10-12 18:52:40|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1634064770000|2021-10-12 18:52:50|331.3|328.9|331.59|329.19|331.59|329.19|331.3|328.9|0
1634064780000|2021-10-12 18:53:00|331.45|329.05|331.74|329.34|331.74|329.34|331.45|329.05|0
1634064790000|2021-10-12 18:53:10|331.88|329.48|332.17|329.77|332.17|329.77|331.88|329.48|0
1634064800000|2021-10-12 18:53:20|332.46|330.06|332.61|330.21|332.61|330.21|332.46|330.06|0
1634064810000|2021-10-12 18:53:30|332.46|330.06|332.46|330.06|332.61|330.21|332.46|330.06|0
1634064820000|2021-10-12 18:53:40|332.61|330.21|332.46|330.06|332.61|330.21|332.46|330.06|0
1634064830000|2021-10-12 18:53:50|332.32|329.92|332.32|329.92|332.32|329.92|332.17|329.77|0
1634064840000|2021-10-12 18:54:00|332.17|329.77|332.32|329.92|332.32|329.92|332.17|329.77|0
1634064850000|2021-10-12 18:54:10|332.46|330.06|332.75|330.35|332.75|330.35|332.46|330.06|0
1634064860000|2021-10-12 18:54:20|332.61|330.21|332.46|330.06|332.61|330.21|332.46|330.06|0
1634064880000|2021-10-12 18:54:40|332.61|330.21|332.46|330.06|332.61|330.21|332.46|330.06|0
1634064890000|2021-10-12 18:54:50|332.61|330.21|332.75|330.35|332.75|330.35|332.61|330.21|0
1634064900000|2021-10-12 18:55:00|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1634064910000|2021-10-12 18:55:10|332.75|330.35|332.61|330.21|332.75|330.35|332.61|330.21|0
1634064920000|2021-10-12 18:55:20|332.75|330.35|332.61|330.21|332.75|330.35|332.61|330.21|0
1634064930000|2021-10-12 18:55:30|332.75|330.35|332.75|330.35|332.75|330.35|332.61|330.21|0
1634064940000|2021-10-12 18:55:40|332.89|330.49|333.04|330.64|333.04|330.64|332.89|330.49|0
1634064950000|2021-10-12 18:55:50|331.74|329.34|331.45|329.05|331.88|329.48|331.45|329.05|0
1634064960000|2021-10-12 18:56:00|331.01|328.61|330|327.6|331.01|328.61|330|327.6|0
1634064970000|2021-10-12 18:56:10|330.43|328.03|330.58|328.18|330.58|328.18|330.43|328.03|0
1634064980000|2021-10-12 18:56:20|330.72|328.32|331.16|328.76|331.16|328.76|330.72|328.32|0
1634064990000|2021-10-12 18:56:30|331.3|328.9|331.3|328.9|331.45|329.05|331.3|328.9|0
1634065000000|2021-10-12 18:56:40|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1634065010000|2021-10-12 18:56:50|331.01|328.61|330.72|328.32|331.01|328.61|330.72|328.32|0
1634065020000|2021-10-12 18:57:00|330.58|328.18|330.29|327.89|330.58|328.18|330.15|327.75|0
1634065030000|2021-10-12 18:57:10|330.15|327.75|330|327.6|330.15|327.75|329.86|327.46|0
1634065040000|2021-10-12 18:57:20|329.86|327.46|329.71|327.31|329.86|327.46|329.57|327.17|0
1634065050000|2021-10-12 18:57:30|329.57|327.17|329.86|327.46|330|327.6|329.57|327.17|0
1634065060000|2021-10-12 18:57:40|330.14|327.74|330.29|327.89|330.43|328.03|330.14|327.74|0
1634065070000|2021-10-12 18:57:50|330.14|327.74|329.57|327.17|330.14|327.74|329.57|327.17|0
1634065080000|2021-10-12 18:58:00|329.71|327.31|329.57|327.17|329.71|327.31|329.42|327.02|0
1634065090000|2021-10-12 18:58:10|329.86|327.46|329.57|327.17|329.86|327.46|329.57|327.17|0
1634065100000|2021-10-12 18:58:20|329.64|327.24|330|327.6|330|327.6|329.64|327.24|0
1634065110000|2021-10-12 18:58:30|329.86|327.46|329.13|326.73|329.86|327.46|329.13|326.73|0
1634065120000|2021-10-12 18:58:40|329.35|326.95|329.71|327.31|329.71|327.31|329.35|326.95|0
1634065130000|2021-10-12 18:58:50|329.42|327.02|329.57|327.17|329.57|327.17|329.42|327.02|0
1634065140000|2021-10-12 18:59:00|329.86|327.46|329.86|327.46|329.86|327.46|329.71|327.31|0
1634065150000|2021-10-12 18:59:10|329.71|327.31|330|327.6|330|327.6|329.71|327.31|0
1634065160000|2021-10-12 18:59:20|330.14|327.74|330.43|328.03|330.43|328.03|330.14|327.74|0
1634065170000|2021-10-12 18:59:30|330.29|327.89|330|327.6|330.43|328.03|330|327.6|0
1634065180000|2021-10-12 18:59:40|330.14|327.74|329.71|327.31|330.14|327.74|329.71|327.31|0
1634065190000|2021-10-12 18:59:50|329.57|327.17|329.57|327.17|329.57|327.17|329.42|327.02|0
1634065200000|2021-10-12 19:00:00|329.71|327.31|329.42|327.02|329.71|327.31|329.42|327.02|0
1634065210000|2021-10-12 19:00:10|329.86|327.46|329.42|327.02|329.86|327.46|329.42|327.02|0
1634065220000|2021-10-12 19:00:20|329.57|327.17|329.42|327.02|329.57|327.17|329.28|326.88|0
1634065230000|2021-10-12 19:00:30|329.28|326.88|329.28|326.88|329.42|327.02|329.13|326.73|0
1634065240000|2021-10-12 19:00:40|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1634065250000|2021-10-12 19:00:50|329.13|326.73|329.13|326.73|329.28|326.88|329.13|326.73|0
1634065260000|2021-10-12 19:01:00|329.28|326.88|329.42|327.02|329.85|327.45|329.28|326.88|0
1634065270000|2021-10-12 19:01:10|329.49|327.09|329.42|327.02|329.49|327.09|329.42|327.02|0
1634065280000|2021-10-12 19:01:20|329.71|327.31|329.42|327.02|329.71|327.31|329.42|327.02|0
1634065290000|2021-10-12 19:01:30|328.99|326.59|328.85|326.45|328.99|326.59|328.7|326.3|0
1634065300000|2021-10-12 19:01:40|328.99|326.59|329.13|326.73|329.13|326.73|328.85|326.45|0
1634065310000|2021-10-12 19:01:50|328.99|326.59|329.13|326.73|329.13|326.73|328.99|326.59|0
1634065320000|2021-10-12 19:02:00|329.28|326.88|329.13|326.73|329.28|326.88|329.13|326.73|0
1634065330000|2021-10-12 19:02:10|328.85|326.45|328.85|326.45|328.85|326.45|328.7|326.3|0
1634065340000|2021-10-12 19:02:20|328.84|326.44|328.84|326.44|328.84|326.44|328.7|326.3|0
1634065350000|2021-10-12 19:02:30|328.7|326.3|328.99|326.59|328.99|326.59|328.7|326.3|0
1634065360000|2021-10-12 19:02:40|328.84|326.44|328.41|326.01|328.84|326.44|328.41|326.01|0
1634065370000|2021-10-12 19:02:50|328.27|325.87|328.41|326.01|328.41|326.01|328.27|325.87|0
1634065380000|2021-10-12 19:03:00|328.27|325.87|328.7|326.3|328.7|326.3|328.27|325.87|0
1634065390000|2021-10-12 19:03:10|328.84|326.44|328.7|326.3|328.84|326.44|328.41|326.01|0
1634065400000|2021-10-12 19:03:20|328.41|326.01|328.12|325.72|328.41|326.01|328.12|325.72|0
1634065410000|2021-10-12 19:03:30|327.41|325.01|327.55|325.15|327.69|325.29|327.41|325.01|0
1634065420000|2021-10-12 19:03:40|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1634065430000|2021-10-12 19:03:50|327.55|325.15|327.41|325.01|327.55|325.15|327.12|324.72|0
1634065440000|2021-10-12 19:04:00|327.84|325.44|327.84|325.44|327.98|325.58|327.84|325.44|0
1634065450000|2021-10-12 19:04:10|327.55|325.15|327.69|325.29|327.84|325.44|327.55|325.15|0
1634065460000|2021-10-12 19:04:20|327.84|325.44|328.12|325.72|328.12|325.72|327.84|325.44|0
1634065470000|2021-10-12 19:04:30|328.27|325.87|328.27|325.87|328.41|326.01|328.27|325.87|0
1634065480000|2021-10-12 19:04:40|328.12|325.72|327.98|325.58|328.12|325.72|327.98|325.58|0
1634065490000|2021-10-12 19:04:50|327.84|325.44|328.27|325.87|328.27|325.87|327.84|325.44|0
1634065500000|2021-10-12 19:05:00|328.41|326.01|328.27|325.87|328.41|326.01|328.12|325.72|0
1634065510000|2021-10-12 19:05:10|328.41|326.01|328.84|326.44|328.84|326.44|328.41|326.01|0
1634065520000|2021-10-12 19:05:20|328.7|326.3|329.13|326.73|329.13|326.73|328.7|326.3|0
1634065530000|2021-10-12 19:05:30|329.06|326.66|328.84|326.44|329.06|326.66|328.84|326.44|0
1634065540000|2021-10-12 19:05:40|328.7|326.3|328.41|326.01|328.7|326.3|328.41|326.01|0
1634065550000|2021-10-12 19:05:50|328.62|326.22|328.41|326.01|328.62|326.22|328.41|326.01|0
1634065560000|2021-10-12 19:06:00|328.27|325.87|328.12|325.72|328.27|325.87|328.12|325.72|0
1634065570000|2021-10-12 19:06:10|328.27|325.87|327.84|325.44|328.27|325.87|327.69|325.29|0
1634065580000|2021-10-12 19:06:20|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1634065590000|2021-10-12 19:06:30|327.84|325.44|327.69|325.29|327.84|325.44|327.69|325.29|0
1634065600000|2021-10-12 19:06:40|327.4|325|327.4|325|327.55|325.15|327.4|325|0
1634065610000|2021-10-12 19:06:50|327.26|324.86|327.12|324.72|327.26|324.86|327.12|324.72|0
1634065620000|2021-10-12 19:07:00|327.26|324.86|327.26|324.86|327.4|325|327.12|324.72|0
1634065630000|2021-10-12 19:07:10|327.12|324.72|327.4|325|327.4|325|327.12|324.72|0
1634065640000|2021-10-12 19:07:20|327.55|325.15|327.69|325.29|327.69|325.29|327.55|325.15|0
1634065650000|2021-10-12 19:07:30|327.55|325.15|327.69|325.29|327.84|325.44|327.55|325.15|0
1634065660000|2021-10-12 19:07:40|327.4|325|327.69|325.29|327.69|325.29|327.4|325|0
1634065670000|2021-10-12 19:07:50|327.55|325.15|327.55|325.15|327.69|325.29|327.55|325.15|0
1634065680000|2021-10-12 19:08:00|327.4|325|327.69|325.29|327.69|325.29|327.4|325|0
1634065690000|2021-10-12 19:08:10|327.9|325.5|328.12|325.72|328.12|325.72|327.83|325.43|0
1634065700000|2021-10-12 19:08:20|328.27|325.87|327.98|325.58|328.27|325.87|327.98|325.58|0
1634065710000|2021-10-12 19:08:30|328.12|325.72|327.83|325.43|328.12|325.72|327.83|325.43|0
1634065720000|2021-10-12 19:08:40|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1634065730000|2021-10-12 19:08:50|327.98|325.58|327.98|325.58|327.98|325.58|327.98|325.58|0
1634065740000|2021-10-12 19:09:00|328.12|325.72|328.12|325.72|328.27|325.87|328.12|325.72|0
1634065750000|2021-10-12 19:09:10|328.27|325.87|328.12|325.72|328.27|325.87|328.12|325.72|0
1634065760000|2021-10-12 19:09:20|327.98|325.58|328.12|325.72|328.12|325.72|327.83|325.43|0
1634065770000|2021-10-12 19:09:30|328.27|325.87|328.55|326.15|328.55|326.15|328.27|325.87|0
1634065780000|2021-10-12 19:09:40|328.41|326.01|328.27|325.87|328.41|326.01|328.27|325.87|0
1634065790000|2021-10-12 19:09:50|328.12|325.72|327.98|325.58|328.12|325.72|327.98|325.58|0
1634065800000|2021-10-12 19:10:00|328.12|325.72|328.12|325.72|328.12|325.72|327.98|325.58|0
1634065810000|2021-10-12 19:10:10|328.41|326.01|328.7|326.3|328.7|326.3|328.41|326.01|0
1634065820000|2021-10-12 19:10:20|328.84|326.44|328.55|326.15|328.84|326.44|328.55|326.15|0
1634065830000|2021-10-12 19:10:30|328.7|326.3|328.55|326.15|328.7|326.3|328.55|326.15|0
1634065840000|2021-10-12 19:10:40|328.41|326.01|328.41|326.01|328.41|326.01|328.27|325.87|0
1634065850000|2021-10-12 19:10:50|328.55|326.15|328.84|326.44|328.84|326.44|328.55|326.15|0
1634065860000|2021-10-12 19:11:00|328.7|326.3|328.7|326.3|328.77|326.37|328.7|326.3|0
1634065870000|2021-10-12 19:11:10|329.27|326.87|329.27|326.87|329.42|327.02|329.27|326.87|0
1634065880000|2021-10-12 19:11:20|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1634065890000|2021-10-12 19:11:30|329.27|326.87|329.27|326.87|329.27|326.87|329.13|326.73|0
1634065900000|2021-10-12 19:11:40|329.13|326.73|329.27|326.87|329.27|326.87|329.13|326.73|0
1634065910000|2021-10-12 19:11:50|329.42|327.02|329.27|326.87|329.42|327.02|329.27|326.87|0
1634065920000|2021-10-12 19:12:00|329.56|327.16|329.56|327.16|329.56|327.16|329.42|327.02|0
1634065930000|2021-10-12 19:12:10|329.85|327.45|329.56|327.16|329.85|327.45|329.56|327.16|0
1634065940000|2021-10-12 19:12:20|329.42|327.02|329.27|326.87|329.42|327.02|329.13|326.73|0
1634065950000|2021-10-12 19:12:30|329.13|326.73|328.98|326.58|329.13|326.73|328.98|326.58|0
1634065960000|2021-10-12 19:12:40|329.13|326.73|329.27|326.87|329.42|327.02|329.13|326.73|0
1634065970000|2021-10-12 19:12:50|329.42|327.02|329.27|326.87|329.42|327.02|329.27|326.87|0
1634065980000|2021-10-12 19:13:00|329.42|327.02|329.27|326.87|329.42|327.02|329.27|326.87|0
1634065990000|2021-10-12 19:13:10|329.42|327.02|329.71|327.31|329.71|327.31|329.42|327.02|0
1634066000000|2021-10-12 19:13:20|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1634066010000|2021-10-12 19:13:30|329.42|327.02|328.98|326.58|329.42|327.02|328.98|326.58|0
1634066020000|2021-10-12 19:13:40|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1634066030000|2021-10-12 19:13:50|328.84|326.44|328.98|326.58|328.98|326.58|328.7|326.3|0
1634066040000|2021-10-12 19:14:00|328.7|326.3|328.84|326.44|328.84|326.44|328.7|326.3|0
1634066050000|2021-10-12 19:14:10|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1634066060000|2021-10-12 19:14:20|328.84|326.44|328.7|326.3|328.98|326.58|328.7|326.3|0
1634066070000|2021-10-12 19:14:30|328.84|326.44|328.84|326.44|328.98|326.58|328.84|326.44|0
1634066080000|2021-10-12 19:14:40|328.98|326.58|328.84|326.44|328.98|326.58|328.84|326.44|0
1634066090000|2021-10-12 19:14:50|328.98|326.58|329.13|326.73|329.13|326.73|328.98|326.58|0
1634066100000|2021-10-12 19:15:00|328.98|326.58|328.98|326.58|328.98|326.58|328.7|326.3|0
1634066110000|2021-10-12 19:15:10|329.13|326.73|328.7|326.3|329.13|326.73|328.7|326.3|0
1634066120000|2021-10-12 19:15:20|328.55|326.15|328.12|325.72|328.55|326.15|328.12|325.72|0
1634066130000|2021-10-12 19:15:30|328.26|325.86|327.69|325.29|328.26|325.86|327.69|325.29|0
1634066140000|2021-10-12 19:15:40|327.83|325.43|327.54|325.14|327.83|325.43|327.54|325.14|0
1634066150000|2021-10-12 19:15:50|327.69|325.29|328.12|325.72|328.12|325.72|327.69|325.29|0
1634066160000|2021-10-12 19:16:00|327.83|325.43|327.83|325.43|327.83|325.43|327.69|325.29|0
1634066170000|2021-10-12 19:16:10|327.98|325.58|327.26|324.86|327.98|325.58|327.26|324.86|0
1634066180000|2021-10-12 19:16:20|327.11|324.71|327.54|325.14|327.54|325.14|327.11|324.71|0
1634066190000|2021-10-12 19:16:30|327.69|325.29|327.83|325.43|327.83|325.43|327.69|325.29|0
1634066200000|2021-10-12 19:16:40|327.69|325.29|327.26|324.86|327.83|325.43|327.26|324.86|0
1634066210000|2021-10-12 19:16:50|327.11|324.71|326.97|324.57|327.26|324.86|326.97|324.57|0
1634066220000|2021-10-12 19:17:00|326.39|323.99|326.54|324.14|326.54|324.14|326.39|323.99|0
1634066230000|2021-10-12 19:17:10|326.83|324.43|326.39|323.99|326.83|324.43|326.39|323.99|0
1634066240000|2021-10-12 19:17:20|326.54|324.14|326.54|324.14|326.68|324.28|326.54|324.14|0
1634066250000|2021-10-12 19:17:30|326.39|323.99|326.68|324.28|326.68|324.28|326.39|323.99|0
1634066260000|2021-10-12 19:17:40|326.83|324.43|326.83|324.43|326.83|324.43|326.68|324.28|0
1634066270000|2021-10-12 19:17:50|327.11|324.71|327.4|325|327.4|325|327.11|324.71|0
1634066280000|2021-10-12 19:18:00|327.26|324.86|326.82|324.42|327.4|325|326.82|324.42|0
1634066290000|2021-10-12 19:18:10|326.68|324.28|326.61|324.21|326.68|324.28|326.54|324.14|0
1634066300000|2021-10-12 19:18:20|326.82|324.42|326.39|323.99|326.82|324.42|326.39|323.99|0
1634066310000|2021-10-12 19:18:30|326.54|324.14|326.68|324.28|326.68|324.28|326.54|324.14|0
1634066320000|2021-10-12 19:18:40|326.82|324.42|326.97|324.57|327.11|324.71|326.82|324.42|0
1634066330000|2021-10-12 19:18:50|327.11|324.71|327.26|324.86|327.26|324.86|326.97|324.57|0
1634066340000|2021-10-12 19:19:00|327.11|324.71|327.4|325|327.54|325.14|327.11|324.71|0
1634066350000|2021-10-12 19:19:10|327.54|325.14|327.26|324.86|327.54|325.14|327.26|324.86|0
1634066360000|2021-10-12 19:19:20|327.11|324.71|326.97|324.57|327.11|324.71|326.82|324.42|0
1634066370000|2021-10-12 19:19:30|327.26|324.86|327.4|325|327.4|325|327.26|324.86|0
1634066380000|2021-10-12 19:19:40|327.54|325.14|327.69|325.29|327.69|325.29|327.54|325.14|0
1634066390000|2021-10-12 19:19:50|327.54|325.14|327.97|325.57|327.97|325.57|327.4|325|0
1634066400000|2021-10-12 19:20:00|328.26|325.86|327.69|325.29|328.26|325.86|327.54|325.14|0
1634066410000|2021-10-12 19:20:10|327.83|325.43|327.4|325|327.83|325.43|327.4|325|0
1634066420000|2021-10-12 19:20:20|327.54|325.14|326.97|324.57|327.54|325.14|326.97|324.57|0
1634066430000|2021-10-12 19:20:30|326.82|324.42|326.82|324.42|326.97|324.57|326.82|324.42|0
1634066440000|2021-10-12 19:20:40|327.11|324.71|326.68|324.28|327.11|324.71|326.68|324.28|0
1634066450000|2021-10-12 19:20:50|326.39|323.99|326.82|324.42|326.82|324.42|326.39|323.99|0
1634066460000|2021-10-12 19:21:00|326.97|324.57|327.11|324.71|327.11|324.71|326.82|324.42|0
1634066470000|2021-10-12 19:21:10|326.68|324.28|326.82|324.42|326.97|324.57|326.68|324.28|0
1634066480000|2021-10-12 19:21:20|326.97|324.57|326.82|324.42|327.11|324.71|326.82|324.42|0
1634066490000|2021-10-12 19:21:30|326.97|324.57|327.11|324.71|327.11|324.71|326.97|324.57|0
1634066500000|2021-10-12 19:21:40|327.25|324.85|327.4|325|327.54|325.14|327.25|324.85|0
1634066510000|2021-10-12 19:21:50|327.25|324.85|327.11|324.71|327.25|324.85|326.97|324.57|0
1634066520000|2021-10-12 19:22:00|326.97|324.57|327.25|324.85|327.4|325|326.97|324.57|0
1634066530000|2021-10-12 19:22:10|327.69|325.29|327.69|325.29|327.83|325.43|327.69|325.29|0
1634066540000|2021-10-12 19:22:20|327.83|325.43|327.83|325.43|327.83|325.43|327.83|325.43|0
1634066550000|2021-10-12 19:22:30|327.69|325.29|327.97|325.57|327.97|325.57|327.69|325.29|0
1634066560000|2021-10-12 19:22:40|327.83|325.43|328.12|325.72|328.12|325.72|327.83|325.43|0
1634066570000|2021-10-12 19:22:50|328.4|326|328.26|325.86|328.4|326|328.26|325.86|0
1634066580000|2021-10-12 19:23:00|328.12|325.72|328.55|326.15|328.55|326.15|328.12|325.72|0
1634066590000|2021-10-12 19:23:10|328.69|326.29|328.84|326.44|328.84|326.44|328.69|326.29|0
1634066600000|2021-10-12 19:23:20|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1634066610000|2021-10-12 19:23:30|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1634066620000|2021-10-12 19:23:40|328.84|326.44|328.84|326.44|328.98|326.58|328.84|326.44|0
1634066630000|2021-10-12 19:23:50|328.98|326.58|329.12|326.72|329.12|326.72|328.98|326.58|0
1634066640000|2021-10-12 19:24:00|328.98|326.58|328.69|326.29|328.98|326.58|328.69|326.29|0
1634066650000|2021-10-12 19:24:10|328.84|326.44|329.27|326.87|329.27|326.87|328.84|326.44|0
1634066660000|2021-10-12 19:24:20|329.12|326.72|329.41|327.01|329.41|327.01|329.12|326.72|0
1634066670000|2021-10-12 19:24:30|329.56|327.16|329.41|327.01|329.56|327.16|329.41|327.01|0
1634066680000|2021-10-12 19:24:40|329.27|326.87|329.41|327.01|329.56|327.16|329.27|326.87|0
1634066690000|2021-10-12 19:24:50|329.12|326.72|329.12|326.72|329.27|326.87|329.12|326.72|0
1634066700000|2021-10-12 19:25:00|328.98|326.58|328.84|326.44|329.12|326.72|328.69|326.29|0
1634066710000|2021-10-12 19:25:10|328.69|326.29|328.69|326.29|328.69|326.29|328.55|326.15|0
1634066720000|2021-10-12 19:25:20|328.55|326.15|328.84|326.44|328.84|326.44|328.55|326.15|0
1634066730000|2021-10-12 19:25:30|328.69|326.29|328.69|326.29|328.69|326.29|328.69|326.29|0
1634066740000|2021-10-12 19:25:40|328.4|326|328.12|325.72|328.4|326|327.83|325.43|0
1634066750000|2021-10-12 19:25:50|327.97|325.57|327.97|325.57|327.97|325.57|327.83|325.43|0
1634066760000|2021-10-12 19:26:00|327.83|325.43|327.97|325.57|328.12|325.72|327.83|325.43|0
1634066770000|2021-10-12 19:26:10|327.83|325.43|327.68|325.28|327.83|325.43|327.54|325.14|0
1634066780000|2021-10-12 19:26:20|327.83|325.43|327.68|325.28|327.83|325.43|327.54|325.14|0
1634066790000|2021-10-12 19:26:30|327.83|325.43|327.68|325.28|327.83|325.43|327.54|325.14|0
1634066800000|2021-10-12 19:26:40|327.83|325.43|327.83|325.43|327.83|325.43|327.83|325.43|0
1634066810000|2021-10-12 19:26:50|327.97|325.57|327.97|325.57|327.97|325.57|327.97|325.57|0
1634066820000|2021-10-12 19:27:00|328.26|325.86|328.55|326.15|328.55|326.15|328.26|325.86|0
1634066830000|2021-10-12 19:27:10|328.69|326.29|328.55|326.15|328.69|326.29|328.55|326.15|0
1634066840000|2021-10-12 19:27:20|328.69|326.29|328.83|326.43|328.83|326.43|328.4|326|0
1634066850000|2021-10-12 19:27:30|328.69|326.29|328.55|326.15|328.69|326.29|328.55|326.15|0
1634066860000|2021-10-12 19:27:40|328.69|326.29|328.69|326.29|328.69|326.29|328.69|326.29|0
1634066870000|2021-10-12 19:27:50|328.83|326.43|328.55|326.15|328.83|326.43|328.55|326.15|0
1634066880000|2021-10-12 19:28:00|328.4|326|328.83|326.43|328.83|326.43|328.4|326|0
1634066890000|2021-10-12 19:28:10|328.98|326.58|328.98|326.58|328.98|326.58|328.83|326.43|0
1634066900000|2021-10-12 19:28:20|328.83|326.43|328.98|326.58|328.98|326.58|328.83|326.43|0
1634066910000|2021-10-12 19:28:30|329.12|326.72|329.7|327.3|329.7|327.3|329.12|326.72|0
1634066920000|2021-10-12 19:28:40|329.56|327.16|329.41|327.01|329.56|327.16|329.41|327.01|0
1634066930000|2021-10-12 19:28:50|329.56|327.16|329.41|327.01|329.56|327.16|329.41|327.01|0
1634066940000|2021-10-12 19:29:00|329.56|327.16|329.41|327.01|329.56|327.16|329.41|327.01|0
1634066950000|2021-10-12 19:29:10|329.56|327.16|329.27|326.87|329.56|327.16|329.27|326.87|0
1634066960000|2021-10-12 19:29:20|329.12|326.72|329.27|326.87|329.27|326.87|329.12|326.72|0
1634066970000|2021-10-12 19:29:30|329.12|326.72|329.27|326.87|329.27|326.87|329.12|326.72|0
1634066980000|2021-10-12 19:29:40|329.41|327.01|329.27|326.87|329.41|327.01|329.27|326.87|0
1634066990000|2021-10-12 19:29:50|329.12|326.72|328.98|326.58|329.12|326.72|328.98|326.58|0
1634067000000|2021-10-12 19:30:00|328.69|326.29|328.26|325.86|328.69|326.29|328.26|325.86|0
1634067010000|2021-10-12 19:30:10|328.4|326|328.69|326.29|328.69|326.29|328.26|325.86|0
1634067020000|2021-10-12 19:30:20|328.83|326.43|328.98|326.58|329.12|326.72|328.83|326.43|0
1634067030000|2021-10-12 19:30:30|328.83|326.43|328.83|326.43|328.83|326.43|328.69|326.29|0
1634067040000|2021-10-12 19:30:40|328.69|326.29|328.83|326.43|328.83|326.43|328.69|326.29|0
1634067050000|2021-10-12 19:30:50|328.69|326.29|328.69|326.29|328.69|326.29|328.55|326.15|0
1634067060000|2021-10-12 19:31:00|328.55|326.15|328.4|326|328.55|326.15|328.26|325.86|0
1634067070000|2021-10-12 19:31:10|328.26|325.86|328.4|326|328.4|326|328.26|325.86|0
1634067080000|2021-10-12 19:31:20|328.11|325.71|328.11|325.71|328.11|325.71|327.83|325.43|0
1634067090000|2021-10-12 19:31:30|328.26|325.86|327.97|325.57|328.26|325.86|327.97|325.57|0
1634067100000|2021-10-12 19:31:40|327.83|325.43|327.54|325.14|327.97|325.57|327.54|325.14|0
1634067110000|2021-10-12 19:31:50|327.68|325.28|327.68|325.28|327.68|325.28|327.39|324.99|0
1634067120000|2021-10-12 19:32:00|327.97|325.57|328.26|325.86|328.4|326|327.97|325.57|0
1634067130000|2021-10-12 19:32:10|328.4|326|328.4|326|328.55|326.15|328.4|326|0
1634067140000|2021-10-12 19:32:20|328.26|325.86|328.11|325.71|328.26|325.86|327.97|325.57|0
1634067150000|2021-10-12 19:32:30|328.26|325.86|328.4|326|328.4|326|328.26|325.86|0
1634067160000|2021-10-12 19:32:40|328.54|326.14|328.4|326|328.54|326.14|328.4|326|0
1634067170000|2021-10-12 19:32:50|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1634067180000|2021-10-12 19:33:00|327.97|325.57|328.4|326|328.4|326|327.97|325.57|0
1634067190000|2021-10-12 19:33:10|328.26|325.86|328.4|326|328.4|326|328.26|325.86|0
1634067200000|2021-10-12 19:33:20|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1634067210000|2021-10-12 19:33:30|328.26|325.86|328.54|326.14|328.69|326.29|328.26|325.86|0
1634067220000|2021-10-12 19:33:40|328.4|326|328.54|326.14|328.69|326.29|328.4|326|0
1634067230000|2021-10-12 19:33:50|328.4|326|328.11|325.71|328.4|326|328.11|325.71|0
1634067240000|2021-10-12 19:34:00|327.97|325.57|328.11|325.71|328.26|325.86|327.97|325.57|0
1634067250000|2021-10-12 19:34:10|328.26|325.86|328.4|326|328.54|326.14|328.26|325.86|0
1634067260000|2021-10-12 19:34:20|328.54|326.14|328.83|326.43|328.83|326.43|328.54|326.14|0
1634067270000|2021-10-12 19:34:30|329.26|326.86|329.26|326.86|329.41|327.01|329.26|326.86|0
1634067280000|2021-10-12 19:34:40|329.41|327.01|329.41|327.01|329.55|327.15|329.41|327.01|0
1634067290000|2021-10-12 19:34:50|329.26|326.86|329.12|326.72|329.26|326.86|329.12|326.72|0
1634067300000|2021-10-12 19:35:00|329.41|327.01|329.41|327.01|329.55|327.15|329.41|327.01|0
1634067310000|2021-10-12 19:35:10|329.55|327.15|329.41|327.01|329.7|327.3|329.41|327.01|0
1634067320000|2021-10-12 19:35:20|329.55|327.15|329.55|327.15|329.55|327.15|329.26|326.86|0
1634067330000|2021-10-12 19:35:30|329.7|327.3|329.12|326.72|329.7|327.3|329.12|326.72|0
1634067340000|2021-10-12 19:35:40|328.83|326.43|328.54|326.14|328.83|326.43|328.54|326.14|0
1634067350000|2021-10-12 19:35:50|328.4|326|328.69|326.29|328.76|326.36|328.4|326|0
1634067360000|2021-10-12 19:36:00|328.54|326.14|328.54|326.14|328.54|326.14|328.4|326|0
1634067370000|2021-10-12 19:36:10|328.83|326.43|328.98|326.58|329.12|326.72|328.83|326.43|0
1634067380000|2021-10-12 19:36:20|329.12|326.72|329.41|327.01|329.41|327.01|329.12|326.72|0
1634067390000|2021-10-12 19:36:30|329.55|327.15|329.84|327.44|329.84|327.44|329.55|327.15|0
1634067400000|2021-10-12 19:36:40|329.7|327.3|329.7|327.3|329.84|327.44|329.7|327.3|0
1634067410000|2021-10-12 19:36:50|329.55|327.15|329.12|326.72|329.55|327.15|329.12|326.72|0
1634067420000|2021-10-12 19:37:00|328.98|326.58|328.98|326.58|328.98|326.58|328.83|326.43|0
1634067430000|2021-10-12 19:37:10|329.12|326.72|328.83|326.43|329.12|326.72|328.83|326.43|0
1634067440000|2021-10-12 19:37:20|328.98|326.58|328.69|326.29|328.98|326.58|328.69|326.29|0
1634067450000|2021-10-12 19:37:30|328.54|326.14|328.83|326.43|328.83|326.43|328.54|326.14|0
1634067460000|2021-10-12 19:37:40|328.98|326.58|328.83|326.43|328.98|326.58|328.83|326.43|0
1634067470000|2021-10-12 19:37:50|328.69|326.29|328.83|326.43|328.83|326.43|328.69|326.29|0
1634067480000|2021-10-12 19:38:00|328.69|326.29|328.97|326.57|328.97|326.57|328.69|326.29|0
1634067490000|2021-10-12 19:38:10|329.26|326.86|329.12|326.72|329.41|327.01|329.12|326.72|0
1634067500000|2021-10-12 19:38:20|329.26|326.86|328.97|326.57|329.26|326.86|328.97|326.57|0
1634067510000|2021-10-12 19:38:30|328.83|326.43|328.69|326.29|328.83|326.43|328.69|326.29|0
1634067520000|2021-10-12 19:38:40|328.83|326.43|328.54|326.14|328.83|326.43|328.54|326.14|0
1634067530000|2021-10-12 19:38:50|328.69|326.29|328.69|326.29|328.69|326.29|328.69|326.29|0
1634067540000|2021-10-12 19:39:00|328.54|326.14|328.97|326.57|328.97|326.57|328.54|326.14|0
1634067550000|2021-10-12 19:39:10|328.83|326.43|328.54|326.14|328.83|326.43|328.54|326.14|0
1634067560000|2021-10-12 19:39:20|328.69|326.29|327.97|325.57|328.69|326.29|327.82|325.42|0
1634067570000|2021-10-12 19:39:30|327.82|325.42|327.68|325.28|327.97|325.57|327.68|325.28|0
1634067580000|2021-10-12 19:39:40|327.53|325.13|327.39|324.99|327.53|325.13|327.25|324.85|0
1634067590000|2021-10-12 19:39:50|327.82|325.42|327.39|324.99|327.82|325.42|327.39|324.99|0
1634067600000|2021-10-12 19:40:00|327.53|325.13|327.53|325.13|327.68|325.28|327.53|325.13|0
1634067610000|2021-10-12 19:40:10|327.25|324.85|327.39|324.99|327.39|324.99|327.1|324.7|0
1634067620000|2021-10-12 19:40:20|327.53|325.13|327.1|324.7|327.53|325.13|327.1|324.7|0
1634067630000|2021-10-12 19:40:30|326.96|324.56|327.39|324.99|327.39|324.99|326.96|324.56|0
1634067640000|2021-10-12 19:40:40|327.25|324.85|326.96|324.56|327.25|324.85|326.96|324.56|0
1634067650000|2021-10-12 19:40:50|326.82|324.42|326.67|324.27|326.82|324.42|326.53|324.13|0
1634067660000|2021-10-12 19:41:00|326.96|324.56|326.96|324.56|327.1|324.7|326.96|324.56|0
1634067670000|2021-10-12 19:41:10|327.1|324.7|327.1|324.7|327.1|324.7|326.82|324.42|0
1634067680000|2021-10-12 19:41:20|327.25|324.85|327.1|324.7|327.25|324.85|327.1|324.7|0
1634067690000|2021-10-12 19:41:30|326.96|324.56|326.82|324.42|326.96|324.56|326.67|324.27|0
1634067700000|2021-10-12 19:41:40|326.67|324.27|326.38|323.98|326.67|324.27|326.38|323.98|0
1634067710000|2021-10-12 19:41:50|326.53|324.13|326.82|324.42|326.82|324.42|326.53|324.13|0
1634067720000|2021-10-12 19:42:00|326.67|324.27|326.53|324.13|326.67|324.27|326.38|323.98|0
1634067730000|2021-10-12 19:42:10|326.67|324.27|326.53|324.13|326.82|324.42|326.53|324.13|0
1634067740000|2021-10-12 19:42:20|326.38|323.98|326.38|323.98|326.53|324.13|326.38|323.98|0
1634067750000|2021-10-12 19:42:30|326.53|324.13|326.53|324.13|326.53|324.13|326.38|323.98|0
1634067760000|2021-10-12 19:42:40|326.38|323.98|325.95|323.55|326.38|323.98|325.95|323.55|0
1634067770000|2021-10-12 19:42:50|326.02|323.62|326.02|323.62|326.02|323.62|325.95|323.55|0
1634067780000|2021-10-12 19:43:00|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1634067790000|2021-10-12 19:43:10|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1634067800000|2021-10-12 19:43:20|325.67|323.27|325.81|323.41|325.81|323.41|325.67|323.27|0
1634067810000|2021-10-12 19:43:30|325.67|323.27|325.81|323.41|325.81|323.41|325.67|323.27|0
1634067820000|2021-10-12 19:43:40|325.74|323.34|324.95|322.55|325.74|323.34|324.95|322.55|0
1634067830000|2021-10-12 19:43:50|324.81|322.41|324.66|322.26|324.81|322.41|324.66|322.26|0
1634067840000|2021-10-12 19:44:00|324.52|322.12|324.52|322.12|324.66|322.26|324.52|322.12|0
1634067860000|2021-10-12 19:44:20|324.66|322.26|323.23|320.83|324.66|322.26|323.23|320.83|0
1634067870000|2021-10-12 19:44:30|323.38|320.98|322.81|320.41|323.52|321.12|322.81|320.41|0
1634067880000|2021-10-12 19:44:40|322.52|320.12|322.24|319.84|322.81|320.41|322.24|319.84|0
1634067890000|2021-10-12 19:44:50|322.52|320.12|322.66|320.26|322.66|320.26|322.52|320.12|0
1634067900000|2021-10-12 19:45:00|322.24|319.84|322.09|319.69|322.24|319.84|322.09|319.69|0
1634067910000|2021-10-12 19:45:10|322.24|319.84|322.38|319.98|322.38|319.98|322.24|319.84|0
1634067920000|2021-10-12 19:45:20|322.24|319.84|322.52|320.12|322.52|320.12|322.24|319.84|0
1634067930000|2021-10-12 19:45:30|322.38|319.98|322.24|319.84|322.38|319.98|322.09|319.69|0
1634067940000|2021-10-12 19:45:40|322.09|319.69|322.24|319.84|322.24|319.84|322.09|319.69|0
1634067950000|2021-10-12 19:45:50|322.3|319.9|322.09|319.69|322.38|319.98|322.09|319.69|0
1634067960000|2021-10-12 19:46:00|321.95|319.55|321.95|319.55|322.02|319.62|321.95|319.55|0
1634067970000|2021-10-12 19:46:10|322.09|319.69|321.95|319.55|322.09|319.69|321.95|319.55|0
1634067980000|2021-10-12 19:46:20|322.09|319.69|322.09|319.69|322.09|319.69|321.95|319.55|0
1634067990000|2021-10-12 19:46:30|322.24|319.84|322.52|320.12|322.52|320.12|322.24|319.84|0
1634068000000|2021-10-12 19:46:40|322.24|319.84|321.52|319.12|322.24|319.84|321.52|319.12|0
1634068010000|2021-10-12 19:46:50|321.67|319.27|321.24|318.84|321.67|319.27|321.24|318.84|0
1634068020000|2021-10-12 19:47:00|321.1|318.7|321.24|318.84|321.24|318.84|321.1|318.7|0
1634068030000|2021-10-12 19:47:10|321.1|318.7|321.38|318.98|321.38|318.98|321.1|318.7|0
1634068040000|2021-10-12 19:47:20|321.67|319.27|322.09|319.69|322.38|319.98|321.67|319.27|0
1634068050000|2021-10-12 19:47:30|321.81|319.41|322.09|319.69|322.09|319.69|321.81|319.41|0
1634068060000|2021-10-12 19:47:40|322.24|319.84|322.38|319.98|322.52|320.12|322.24|319.84|0
1634068070000|2021-10-12 19:47:50|322.24|319.84|322.38|319.98|322.38|319.98|322.24|319.84|0
1634068080000|2021-10-12 19:48:00|322.09|319.69|321.95|319.55|322.09|319.69|321.95|319.55|0
1634068090000|2021-10-12 19:48:10|321.81|319.41|321.38|318.98|321.81|319.41|321.38|318.98|0
1634068100000|2021-10-12 19:48:20|321.52|319.12|321.52|319.12|321.67|319.27|321.52|319.12|0
1634068110000|2021-10-12 19:48:30|321.66|319.26|322.09|319.69|322.09|319.69|321.66|319.26|0
1634068120000|2021-10-12 19:48:40|321.95|319.55|322.09|319.69|322.09|319.69|321.95|319.55|0
1634068130000|2021-10-12 19:48:50|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1634068140000|2021-10-12 19:49:00|322.38|319.98|323.23|320.83|323.23|320.83|322.38|319.98|0
1634068150000|2021-10-12 19:49:10|322.8|320.4|323.09|320.69|323.09|320.69|322.8|320.4|0
1634068160000|2021-10-12 19:49:20|322.95|320.55|322.66|320.26|323.38|320.98|322.66|320.26|0
1634068170000|2021-10-12 19:49:30|322.23|319.83|322.23|319.83|322.52|320.12|322.23|319.83|0
1634068180000|2021-10-12 19:49:40|322.09|319.69|321.81|319.41|322.09|319.69|321.81|319.41|0
1634068190000|2021-10-12 19:49:50|321.66|319.26|322.09|319.69|322.09|319.69|321.66|319.26|0
1634068200000|2021-10-12 19:50:00|321.95|319.55|321.24|318.84|321.95|319.55|321.24|318.84|0
1634068210000|2021-10-12 19:50:10|321.1|318.7|321.24|318.84|321.95|319.55|321.1|318.7|0
1634068220000|2021-10-12 19:50:20|321.52|319.12|322.09|319.69|322.09|319.69|321.52|319.12|0
1634068230000|2021-10-12 19:50:30|321.81|319.41|322.23|319.83|322.23|319.83|321.81|319.41|0
1634068240000|2021-10-12 19:50:40|322.52|320.12|322.8|320.4|322.8|320.4|322.38|319.98|0
1634068250000|2021-10-12 19:50:50|322.66|320.26|321.95|319.55|322.66|320.26|321.95|319.55|0
1634068260000|2021-10-12 19:51:00|322.09|319.69|321.66|319.26|322.09|319.69|321.66|319.26|0
1634068270000|2021-10-12 19:51:10|321.52|319.12|321.52|319.12|321.52|319.12|321.24|318.84|0
1634068280000|2021-10-12 19:51:20|321.66|319.26|321.38|318.98|321.66|319.26|321.38|318.98|0
1634068290000|2021-10-12 19:51:30|321.24|318.84|320.95|318.55|321.24|318.84|320.95|318.55|0
1634068300000|2021-10-12 19:51:40|321.52|319.12|321.52|319.12|321.66|319.26|321.52|319.12|0
1634068310000|2021-10-12 19:51:50|321.66|319.26|321.52|319.12|321.95|319.55|321.52|319.12|0
1634068320000|2021-10-12 19:52:00|321.95|319.55|322.23|319.83|322.38|319.98|321.95|319.55|0
1634068330000|2021-10-12 19:52:10|322.09|319.69|321.95|319.55|322.09|319.69|321.87|319.47|0
1634068340000|2021-10-12 19:52:20|322.52|320.12|321.66|319.26|322.52|320.12|321.66|319.26|0
1634068350000|2021-10-12 19:52:30|321.52|319.12|321.66|319.26|321.66|319.26|321.52|319.12|0
1634068360000|2021-10-12 19:52:40|321.95|319.55|322.09|319.69|322.09|319.69|321.66|319.26|0
1634068370000|2021-10-12 19:52:50|322.38|319.98|322.38|319.98|322.38|319.98|322.09|319.69|0
1634068380000|2021-10-12 19:53:00|322.23|319.83|322.38|319.98|322.66|320.26|322.23|319.83|0
1634068390000|2021-10-12 19:53:10|322.52|320.12|321.81|319.41|322.52|320.12|321.81|319.41|0
1634068400000|2021-10-12 19:53:20|322.23|319.83|322.09|319.69|322.23|319.83|322.09|319.69|0
1634068410000|2021-10-12 19:53:30|321.95|319.55|321.95|319.55|321.95|319.55|321.81|319.41|0
1634068420000|2021-10-12 19:53:40|322.09|319.69|322.23|319.83|322.23|319.83|321.95|319.55|0
1634068430000|2021-10-12 19:53:50|322.38|319.98|322.23|319.83|322.38|319.98|322.23|319.83|0
1634068440000|2021-10-12 19:54:00|321.95|319.55|321.95|319.55|322.09|319.69|321.81|319.41|0
1634068450000|2021-10-12 19:54:10|322.38|319.98|322.38|319.98|322.38|319.98|322.23|319.83|0
1634068460000|2021-10-12 19:54:20|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1634068470000|2021-10-12 19:54:30|322.37|319.97|322.09|319.69|322.37|319.97|322.09|319.69|0
1634068480000|2021-10-12 19:54:40|322.52|320.12|322.37|319.97|322.52|320.12|322.37|319.97|0
1634068490000|2021-10-12 19:54:50|322.66|320.26|322.66|320.26|322.8|320.4|322.66|320.26|0
1634068500000|2021-10-12 19:55:00|322.95|320.55|323.37|320.97|323.37|320.97|322.95|320.55|0
1634068510000|2021-10-12 19:55:10|323.52|321.12|323.66|321.26|323.66|321.26|323.52|321.12|0
1634068520000|2021-10-12 19:55:20|323.94|321.54|324.23|321.83|324.23|321.83|323.94|321.54|0
1634068530000|2021-10-12 19:55:30|324.52|322.12|324.52|322.12|324.8|322.4|324.52|322.12|0
1634068540000|2021-10-12 19:55:40|324.66|322.26|324.8|322.4|324.95|322.55|324.66|322.26|0
1634068550000|2021-10-12 19:55:50|324.52|322.12|325.52|323.12|325.52|323.12|324.52|322.12|0
1634068560000|2021-10-12 19:56:00|325.66|323.26|325.38|322.98|325.66|323.26|325.38|322.98|0
1634068570000|2021-10-12 19:56:10|325.52|323.12|326.24|323.84|326.24|323.84|325.52|323.12|0
1634068580000|2021-10-12 19:56:20|326.67|324.27|326.81|324.41|326.81|324.41|326.67|324.27|0
1634068590000|2021-10-12 19:56:30|326.67|324.27|326.81|324.41|326.81|324.41|326.67|324.27|0
1634068600000|2021-10-12 19:56:40|327.1|324.7|326.81|324.41|327.1|324.7|326.81|324.41|0
1634068610000|2021-10-12 19:56:50|326.95|324.55|326.67|324.27|326.95|324.55|326.67|324.27|0
1634068620000|2021-10-12 19:57:00|326.52|324.12|327.24|324.84|327.24|324.84|326.38|323.98|0
1634068630000|2021-10-12 19:57:10|327.38|324.98|327.1|324.7|327.38|324.98|327.1|324.7|0
1634068640000|2021-10-12 19:57:20|326.95|324.55|326.67|324.27|326.95|324.55|326.67|324.27|0
1634068650000|2021-10-12 19:57:30|326.52|324.12|326.52|324.12|326.67|324.27|326.38|323.98|0
1634068660000|2021-10-12 19:57:40|326.38|323.98|326.09|323.69|326.38|323.98|326.09|323.69|0
1634068680000|2021-10-12 19:58:00|326.38|323.98|326.67|324.27|326.67|324.27|326.38|323.98|0
1634068690000|2021-10-12 19:58:10|326.52|324.12|326.52|324.12|326.52|324.12|326.38|323.98|0
1634068700000|2021-10-12 19:58:20|326.81|324.41|327.24|324.84|327.24|324.84|326.81|324.41|0
1634068710000|2021-10-12 19:58:30|327.1|324.7|327.24|324.84|327.24|324.84|327.1|324.7|0
1634068720000|2021-10-12 19:58:40|327.38|324.98|327.38|324.98|327.38|324.98|327.24|324.84|0
1634068730000|2021-10-12 19:58:50|327.53|325.13|327.96|325.56|327.96|325.56|327.53|325.13|0
1634068740000|2021-10-12 19:59:00|327.81|325.41|327.38|324.98|327.81|325.41|327.38|324.98|0
1634068750000|2021-10-12 19:59:10|327.96|325.56|327.67|325.27|327.96|325.56|327.67|325.27|0
1634068760000|2021-10-12 19:59:20|327.53|325.13|327.81|325.41|327.81|325.41|327.53|325.13|0
1634068770000|2021-10-12 19:59:30|327.53|325.13|326.52|324.12|327.53|325.13|326.52|324.12|0
1634068780000|2021-10-12 19:59:40|326.66|324.26|326.09|323.69|326.66|324.26|326.09|323.69|0
1634068790000|2021-10-12 19:59:50|326.23|323.83|325.66|323.26|326.23|323.83|325.66|323.26|0
1634068810000|2021-10-12 20:00:10|324.51|322.11|323.66|321.26|324.51|322.11|323.66|321.26|0
1634068820000|2021-10-12 20:00:20|324.09|321.69|324.09|321.69|324.09|321.69|324.09|321.69|0
1634068830000|2021-10-12 20:00:30|323.8|321.4|323.94|321.54|324.23|321.83|323.8|321.4|0
1634068840000|2021-10-12 20:00:40|323.51|321.11|323.23|320.83|323.66|321.26|323.23|320.83|0
1634068850000|2021-10-12 20:00:50|323.09|320.69|322.8|320.4|323.09|320.69|322.8|320.4|0
1634068860000|2021-10-12 20:01:00|323.23|320.83|323.37|320.97|323.51|321.11|323.23|320.83|0
1634068870000|2021-10-12 20:01:10|323.51|321.11|323.66|321.26|323.66|321.26|323.37|320.97|0
1634068880000|2021-10-12 20:01:20|323.51|321.11|323.23|320.83|323.66|321.26|323.23|320.83|0
1634068890000|2021-10-12 20:01:30|323.37|320.97|323.23|320.83|323.51|321.11|323.23|320.83|0
1634068900000|2021-10-12 20:01:40|323.37|320.97|323.23|320.83|323.37|320.97|323.23|320.83|0
1634068910000|2021-10-12 20:01:50|323.37|320.97|323.09|320.69|323.37|320.97|323.09|320.69|0
1634068920000|2021-10-12 20:02:00|322.94|320.54|323.09|320.69|323.09|320.69|322.94|320.54|0
1634068930000|2021-10-12 20:02:10|323.37|320.97|323.09|320.69|323.37|320.97|323.09|320.69|0
1634068940000|2021-10-12 20:02:20|322.94|320.54|322.37|319.97|322.94|320.54|322.37|319.97|0
1634068950000|2021-10-12 20:02:30|322.23|319.83|321.94|319.54|322.23|319.83|321.8|319.4|0
1634068960000|2021-10-12 20:02:40|322.09|319.69|322.09|319.69|322.09|319.69|322.09|319.69|0
1634068970000|2021-10-12 20:02:50|321.94|319.54|321.37|318.97|321.94|319.54|321.37|318.97|0
1634068980000|2021-10-12 20:03:00|321.09|318.69|320.95|318.55|321.09|318.69|320.81|318.41|0
1634068990000|2021-10-12 20:03:10|320.81|318.41|319.67|317.27|320.81|318.41|319.67|317.27|0
1634069000000|2021-10-12 20:03:20|319.53|317.13|318.82|316.42|319.53|317.13|318.82|316.42|0
1634069010000|2021-10-12 20:03:30|319.24|316.84|320.09|317.69|320.09|317.69|319.24|316.84|0
1634069020000|2021-10-12 20:03:40|320.24|317.84|319.81|317.41|320.24|317.84|319.81|317.41|0
1634069030000|2021-10-12 20:03:50|319.95|317.55|319.81|317.41|319.95|317.55|319.81|317.41|0
1634069040000|2021-10-12 20:04:00|319.95|317.55|320.24|317.84|320.38|317.98|319.95|317.55|0
1634069050000|2021-10-12 20:04:10|320.38|317.98|320.66|318.26|320.66|318.26|320.38|317.98|0
1634069060000|2021-10-12 20:04:20|320.95|318.55|320.95|318.55|321.09|318.69|320.95|318.55|0
1634069070000|2021-10-12 20:04:30|320.8|318.4|320.95|318.55|320.95|318.55|320.66|318.26|0
1634069080000|2021-10-12 20:04:40|321.09|318.69|320.8|318.4|321.23|318.83|320.8|318.4|0
1634069090000|2021-10-12 20:04:50|320.95|318.55|320.66|318.26|321.23|318.83|320.66|318.26|0
1634069100000|2021-10-12 20:05:00|320.52|318.12|320.8|318.4|320.8|318.4|320.52|318.12|0
1634069110000|2021-10-12 20:05:10|320.95|318.55|320.66|318.26|320.95|318.55|320.66|318.26|0
1634069120000|2021-10-12 20:05:20|320.8|318.4|320.8|318.4|320.8|318.4|320.66|318.26|0
1634069130000|2021-10-12 20:05:30|320.66|318.26|320.66|318.26|320.8|318.4|320.66|318.26|0
1634069140000|2021-10-12 20:05:40|320.8|318.4|321.09|318.69|321.23|318.83|320.8|318.4|0
1634069150000|2021-10-12 20:05:50|321.23|318.83|321.37|318.97|321.37|318.97|321.23|318.83|0
1634069160000|2021-10-12 20:06:00|321.8|319.4|321.94|319.54|321.94|319.54|321.8|319.4|0
1634069170000|2021-10-12 20:06:10|321.8|319.4|322.51|320.11|322.51|320.11|321.8|319.4|0
1634069180000|2021-10-12 20:06:20|322.37|319.97|322.51|320.11|322.51|320.11|322.09|319.69|0
1634069190000|2021-10-12 20:06:30|322.37|319.97|321.94|319.54|322.37|319.97|321.8|319.4|0
1634069200000|2021-10-12 20:06:40|321.8|319.4|321.8|319.4|321.94|319.54|321.8|319.4|0
1634069210000|2021-10-12 20:06:50|321.94|319.54|321.94|319.54|321.94|319.54|321.8|319.4|0
1634069220000|2021-10-12 20:07:00|321.66|319.26|322.23|319.83|322.23|319.83|321.66|319.26|0
1634069230000|2021-10-12 20:07:10|322.08|319.68|321.66|319.26|322.08|319.68|321.66|319.26|0
1634069240000|2021-10-12 20:07:20|321.52|319.12|321.66|319.26|321.66|319.26|321.52|319.12|0
1634069250000|2021-10-12 20:07:30|321.94|319.54|321.66|319.26|321.94|319.54|321.66|319.26|0
1634069260000|2021-10-12 20:07:40|321.51|319.11|321.23|318.83|321.51|319.11|321.23|318.83|0
1634069270000|2021-10-12 20:07:50|321.37|318.97|321.23|318.83|321.37|318.97|321.09|318.69|0
1634069280000|2021-10-12 20:08:00|320.95|318.55|321.09|318.69|321.09|318.69|320.95|318.55|0
1634069290000|2021-10-12 20:08:10|320.95|318.55|320.8|318.4|320.95|318.55|320.8|318.4|0
1634069300000|2021-10-12 20:08:20|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1634069320000|2021-10-12 20:08:40|320.8|318.4|320.8|318.4|320.95|318.55|320.8|318.4|0
1634069330000|2021-10-12 20:08:50|320.95|318.55|320.95|318.55|320.95|318.55|320.8|318.4|0
1634069340000|2021-10-12 20:09:00|321.09|318.69|320.8|318.4|321.09|318.69|320.8|318.4|0
1634069350000|2021-10-12 20:09:10|320.95|318.55|320.8|318.4|321.09|318.69|320.8|318.4|0
1634069360000|2021-10-12 20:09:20|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1634069370000|2021-10-12 20:09:30|320.66|318.26|320.09|317.69|320.66|318.26|320.09|317.69|0
1634069380000|2021-10-12 20:09:40|319.81|317.41|319.95|317.55|320.09|317.69|319.81|317.41|0
1634069390000|2021-10-12 20:09:50|320.09|317.69|320.52|318.12|320.52|318.12|320.09|317.69|0
1634069400000|2021-10-12 20:10:00|320.66|318.26|320.94|318.54|320.94|318.54|320.66|318.26|0
1634069410000|2021-10-12 20:10:10|320.66|318.26|321.09|318.69|321.09|318.69|320.66|318.26|0
1634069420000|2021-10-12 20:10:20|320.94|318.54|321.23|318.83|321.37|318.97|320.94|318.54|0
1634069430000|2021-10-12 20:10:30|320.94|318.54|321.09|318.69|321.09|318.69|320.94|318.54|0
1634069440000|2021-10-12 20:10:40|320.94|318.54|320.66|318.26|320.94|318.54|320.66|318.26|0
1634069450000|2021-10-12 20:10:50|320.8|318.4|320.66|318.26|320.8|318.4|320.66|318.26|0
1634069480000|2021-10-12 20:11:20|320.94|318.54|320.8|318.4|321.37|318.97|320.8|318.4|0
1634069490000|2021-10-12 20:11:30|320.94|318.54|320.94|318.54|320.94|318.54|320.8|318.4|0
1634069500000|2021-10-12 20:11:40|321.09|318.69|321.09|318.69|321.09|318.69|320.94|318.54|0
1634069510000|2021-10-12 20:11:50|320.94|318.54|320.8|318.4|321.09|318.69|320.8|318.4|0
1634069520000|2021-10-12 20:12:00|320.66|318.26|320.66|318.26|320.66|318.26|320.66|318.26|0
1634069530000|2021-10-12 20:12:10|320.52|318.12|320.66|318.26|320.66|318.26|320.52|318.12|0
1634069540000|2021-10-12 20:12:20|320.8|318.4|320.94|318.54|321.09|318.69|320.8|318.4|0
1634069550000|2021-10-12 20:12:30|320.8|318.4|320.8|318.4|320.8|318.4|320.66|318.26|0
1634069560000|2021-10-12 20:12:40|320.66|318.26|320.8|318.4|320.8|318.4|320.66|318.26|0
1634069570000|2021-10-12 20:12:50|320.66|318.26|320.94|318.54|320.94|318.54|320.66|318.26|0
1634069590000|2021-10-12 20:13:10|320.8|318.4|320.8|318.4|320.94|318.54|320.8|318.4|0
1634069620000|2021-10-12 20:13:40|320.66|318.26|320.66|318.26|320.66|318.26|320.66|318.26|0
1634069630000|2021-10-12 20:13:50|320.37|317.97|320.09|317.69|320.37|317.97|320.09|317.69|0
1634069640000|2021-10-12 20:14:00|319.95|317.55|320.23|317.83|320.37|317.97|319.95|317.55|0
1634069650000|2021-10-12 20:14:10|320.52|318.12|320.66|318.26|320.8|318.4|320.52|318.12|0
1634069660000|2021-10-12 20:14:20|320.73|318.33|320.66|318.26|320.94|318.54|320.66|318.26|0
1634069670000|2021-10-12 20:14:30|320.52|318.12|320.94|318.54|320.94|318.54|320.52|318.12|0
1634069680000|2021-10-12 20:14:40|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1634069690000|2021-10-12 20:14:50|320.94|318.54|320.66|318.26|320.94|318.54|320.66|318.26|0
1634069710000|2021-10-12 20:15:10|320.86|318.06|320.43|317.63|320.86|318.06|320.43|317.63|0
1634069720000|2021-10-12 20:15:20|320.29|317.49|320.57|317.77|320.57|317.77|320.29|317.49|0
1634069730000|2021-10-12 20:15:30|320.43|317.63|320.29|317.49|320.57|317.77|320.29|317.49|0
1634069740000|2021-10-12 20:15:40|320.43|317.63|320.29|317.49|320.43|317.63|320.29|317.49|0
1634069750000|2021-10-12 20:15:50|320.43|317.63|320.57|317.77|320.57|317.77|320.43|317.63|0
1634069760000|2021-10-12 20:16:00|320.43|317.63|320.29|317.49|320.43|317.63|320.29|317.49|0
1634069770000|2021-10-12 20:16:10|320.43|317.63|320.15|317.35|320.43|317.63|320.15|317.35|0
1634069780000|2021-10-12 20:16:20|320.29|317.49|320.29|317.49|320.29|317.49|320.29|317.49|0
1634069790000|2021-10-12 20:16:30|320.43|317.63|320.01|317.21|320.43|317.63|319.86|317.06|0
1634069800000|2021-10-12 20:16:40|320.15|317.35|320.01|317.21|320.15|317.35|320.01|317.21|0
1634069810000|2021-10-12 20:16:50|319.86|317.06|319.86|317.06|320.01|317.21|319.86|317.06|0
1634069830000|2021-10-12 20:17:10|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1634069840000|2021-10-12 20:17:20|319.93|317.13|319.86|317.06|319.93|317.13|319.86|317.06|0
1634069880000|2021-10-12 20:18:00|320.01|317.21|320|317.2|320.01|317.21|320|317.2|0
1634069890000|2021-10-12 20:18:10|320.15|317.35|320|317.2|320.15|317.35|320|317.2|0
1634069910000|2021-10-12 20:18:30|319.86|317.06|319.72|316.92|319.86|317.06|319.72|316.92|0
1634069920000|2021-10-12 20:18:40|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1634069930000|2021-10-12 20:18:50|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1634069940000|2021-10-12 20:19:00|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1634069980000|2021-10-12 20:19:40|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1634069990000|2021-10-12 20:19:50|319.86|317.06|320|317.2|320|317.2|319.86|317.06|0
1634070000000|2021-10-12 20:20:00|320.15|317.35|320|317.2|320.15|317.35|320|317.2|0
1634070010000|2021-10-12 20:20:10|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1634070020000|2021-10-12 20:20:20|320|317.2|320|317.2|320|317.2|320|317.2|0
1634070030000|2021-10-12 20:20:30|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1634070040000|2021-10-12 20:20:40|319.58|316.78|319.58|316.78|319.58|316.78|319.44|316.64|0
1634070070000|2021-10-12 20:21:10|319.72|316.92|319.86|317.06|319.86|317.06|319.72|316.92|0
1634070080000|2021-10-12 20:21:20|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1634070100000|2021-10-12 20:21:40|319.86|317.06|320|317.2|320|317.2|319.86|317.06|0
1634070110000|2021-10-12 20:21:50|320.15|317.35|320.15|317.35|320.15|317.35|320|317.2|0
1634070120000|2021-10-12 20:22:00|320|317.2|320|317.2|320|317.2|320|317.2|0
1634070150000|2021-10-12 20:22:30|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1634070160000|2021-10-12 20:22:40|320|317.2|319.86|317.06|320|317.2|319.86|317.06|0
1634070180000|2021-10-12 20:23:00|320|317.2|320|317.2|320|317.2|320|317.2|0
1634070200000|2021-10-12 20:23:20|319.86|317.06|319.72|316.92|319.86|317.06|319.72|316.92|0
1634070220000|2021-10-12 20:23:40|319.58|316.78|319.15|316.35|319.58|316.78|319.15|316.35|0
1634070230000|2021-10-12 20:23:50|319.29|316.49|319.15|316.35|319.29|316.49|319.15|316.35|0
1634070240000|2021-10-12 20:24:00|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1634070260000|2021-10-12 20:24:20|319.44|316.64|319.43|316.63|319.44|316.64|319.29|316.49|0
1634070270000|2021-10-12 20:24:30|319.29|316.49|319.15|316.35|319.29|316.49|319.15|316.35|0
1634070280000|2021-10-12 20:24:40|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1634070300000|2021-10-12 20:25:00|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1634070310000|2021-10-12 20:25:10|319.58|316.78|319.29|316.49|319.58|316.78|319.29|316.49|0
1634070320000|2021-10-12 20:25:20|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1634070340000|2021-10-12 20:25:40|319.01|316.21|318.58|315.78|319.01|316.21|318.58|315.78|0
1634070350000|2021-10-12 20:25:50|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1634070360000|2021-10-12 20:26:00|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1634070370000|2021-10-12 20:26:10|318.73|315.93|318.73|315.93|318.87|316.07|318.73|315.93|0
1634070380000|2021-10-12 20:26:20|318.58|315.78|318.58|315.78|318.73|315.93|318.58|315.78|0
1634070400000|2021-10-12 20:26:40|318.73|315.93|318.58|315.78|318.87|316.07|318.58|315.78|0
1634070410000|2021-10-12 20:26:50|318.73|315.93|318.87|316.07|318.87|316.07|318.73|315.93|0
1634070430000|2021-10-12 20:27:10|318.58|315.78|318.58|315.78|318.58|315.78|318.58|315.78|0
1634070440000|2021-10-12 20:27:20|318.44|315.64|318.44|315.64|318.44|315.64|318.44|315.64|0
1634070450000|2021-10-12 20:27:30|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1634070460000|2021-10-12 20:27:40|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1634070470000|2021-10-12 20:27:50|318.3|315.5|318.3|315.5|318.3|315.5|318.16|315.36|0
1634070480000|2021-10-12 20:28:00|318.23|315.43|318.3|315.5|318.3|315.5|318.23|315.43|0
1634070490000|2021-10-12 20:28:10|318.44|315.64|318.72|315.92|318.72|315.92|318.44|315.64|0
1634070500000|2021-10-12 20:28:20|318.87|316.07|318.72|315.92|318.87|316.07|318.58|315.78|0
1634070530000|2021-10-12 20:28:50|318.58|315.78|318.58|315.78|318.72|315.92|318.58|315.78|0
1634070540000|2021-10-12 20:29:00|318.65|315.85|318.72|315.92|318.72|315.92|318.65|315.85|0
1634070550000|2021-10-12 20:29:10|318.58|315.78|318.72|315.92|318.72|315.92|318.58|315.78|0
1634070560000|2021-10-12 20:29:20|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1634070570000|2021-10-12 20:29:30|318.72|315.92|318.72|315.92|318.72|315.92|318.72|315.92|0
1634070580000|2021-10-12 20:29:40|318.87|316.07|318.87|316.07|318.87|316.07|318.72|315.92|0
1634070590000|2021-10-12 20:29:50|318.58|315.78|318.72|315.92|318.72|315.92|318.58|315.78|0
1634070600000|2021-10-12 20:30:00|318.44|315.64|318.16|315.36|318.44|315.64|318.16|315.36|0
1634070610000|2021-10-12 20:30:10|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1634070630000|2021-10-12 20:30:30|318.44|315.64|318.3|315.5|318.44|315.64|318.3|315.5|0
1634070640000|2021-10-12 20:30:40|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1634070650000|2021-10-12 20:30:50|318.3|315.5|318.16|315.36|318.3|315.5|318.16|315.36|0
1634070660000|2021-10-12 20:31:00|318.23|315.43|318.23|315.43|318.3|315.5|318.16|315.36|0
1634070670000|2021-10-12 20:31:10|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1634070680000|2021-10-12 20:31:20|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1634070690000|2021-10-12 20:31:30|318.3|315.5|318.16|315.36|318.3|315.5|318.02|315.22|0
1634070700000|2021-10-12 20:31:40|318.08|315.28|318.02|315.22|318.16|315.36|318.02|315.22|0
1634070710000|2021-10-12 20:31:50|318.16|315.36|318.87|316.07|319.01|316.21|318.16|315.36|0
1634070720000|2021-10-12 20:32:00|318.86|316.06|319.15|316.35|319.15|316.35|318.86|316.06|0
1634070730000|2021-10-12 20:32:10|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1634070740000|2021-10-12 20:32:20|319.15|316.35|319.43|316.63|319.43|316.63|319.15|316.35|0
1634070750000|2021-10-12 20:32:30|319.36|316.56|319.22|316.42|319.43|316.63|319.22|316.42|0
1634070760000|2021-10-12 20:32:40|319.15|316.35|319.29|316.49|319.29|316.49|319.15|316.35|0
1634070770000|2021-10-12 20:32:50|319.01|316.21|319.07|316.27|319.15|316.35|319.01|316.21|0
1634070780000|2021-10-12 20:33:00|319.01|316.21|319.15|316.35|319.15|316.35|319.01|316.21|0
1634070790000|2021-10-12 20:33:10|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1634070800000|2021-10-12 20:33:20|318.86|316.06|319.15|316.35|319.15|316.35|318.86|316.06|0
1634070830000|2021-10-12 20:33:50|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1634070840000|2021-10-12 20:34:00|318.72|315.92|318.72|315.92|318.72|315.92|318.72|315.92|0
1634070860000|2021-10-12 20:34:20|318.58|315.78|318.44|315.64|318.58|315.78|318.44|315.64|0
1634070880000|2021-10-12 20:34:40|318.58|315.78|318.58|315.78|318.58|315.78|318.58|315.78|0
1634070890000|2021-10-12 20:34:50|318.44|315.64|318.72|315.92|318.72|315.92|318.44|315.64|0
1634070900000|2021-10-12 20:35:00|318.86|316.06|318.72|315.92|318.86|316.06|318.72|315.92|0
1634070920000|2021-10-12 20:35:20|318.65|315.85|318.72|315.92|318.72|315.92|318.65|315.85|0
1634070930000|2021-10-12 20:35:30|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1634070940000|2021-10-12 20:35:40|318.72|315.92|318.72|315.92|318.72|315.92|318.72|315.92|0
1634070960000|2021-10-12 20:36:00|318.58|315.78|318.58|315.78|318.58|315.78|318.58|315.78|0
1634070970000|2021-10-12 20:36:10|318.65|315.85|318.58|315.78|318.65|315.85|318.58|315.78|0
1634070980000|2021-10-12 20:36:20|318.44|315.64|318.44|315.64|318.44|315.64|318.44|315.64|0
1634070990000|2021-10-12 20:36:30|318.58|315.78|318.58|315.78|318.58|315.78|318.58|315.78|0
1634071080000|2021-10-12 20:38:00|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1634071090000|2021-10-12 20:38:10|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1634071100000|2021-10-12 20:38:20|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1634071110000|2021-10-12 20:38:30|319.15|316.35|319|316.2|319.15|316.35|319|316.2|0
1634071150000|2021-10-12 20:39:10|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1634071160000|2021-10-12 20:39:20|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1634071180000|2021-10-12 20:39:40|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1634071190000|2021-10-12 20:39:50|319.43|316.63|319.15|316.35|319.43|316.63|319.15|316.35|0
1634071200000|2021-10-12 20:40:00|319.29|316.49|319.15|316.35|319.29|316.49|319.15|316.35|0
1634071210000|2021-10-12 20:40:10|319.29|316.49|319.43|316.63|319.43|316.63|319.29|316.49|0
1634071220000|2021-10-12 20:40:20|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1634071240000|2021-10-12 20:40:40|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1634071250000|2021-10-12 20:40:50|319.29|316.49|319.35|316.55|319.35|316.55|319.29|316.49|0
1634071260000|2021-10-12 20:41:00|319.29|316.49|319.14|316.34|319.29|316.49|319.14|316.34|0
1634071270000|2021-10-12 20:41:10|319.21|316.41|319.14|316.34|319.21|316.41|319.14|316.34|0
1634071290000|2021-10-12 20:41:30|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1634071300000|2021-10-12 20:41:40|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1634071310000|2021-10-12 20:41:50|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1634071320000|2021-10-12 20:42:00|319.43|316.63|319.14|316.34|319.43|316.63|319.14|316.34|0
1634071330000|2021-10-12 20:42:10|319|316.2|319|316.2|319|316.2|319|316.2|0
1634071350000|2021-10-12 20:42:30|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1634071400000|2021-10-12 20:43:20|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1634071410000|2021-10-12 20:43:30|319.43|316.63|319.57|316.77|319.57|316.77|319.43|316.63|0
1634071430000|2021-10-12 20:43:50|319.71|316.91|319.85|317.05|319.85|317.05|319.71|316.91|0
1634071450000|2021-10-12 20:44:10|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634071460000|2021-10-12 20:44:20|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1634071470000|2021-10-12 20:44:30|319.99|317.19|319.85|317.05|319.99|317.19|319.85|317.05|0
1634071490000|2021-10-12 20:44:50|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634071500000|2021-10-12 20:45:00|319.28|316.48|319.43|316.63|319.43|316.63|319.28|316.48|0
1634071510000|2021-10-12 20:45:10|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1634071520000|2021-10-12 20:45:20|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1634071540000|2021-10-12 20:45:40|319.43|316.63|319.57|316.77|319.57|316.77|319.43|316.63|0
1634071580000|2021-10-12 20:46:20|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634071590000|2021-10-12 20:46:30|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634071600000|2021-10-12 20:46:40|319.92|317.12|319.71|316.91|319.92|317.12|319.71|316.91|0
1634071670000|2021-10-12 20:47:50|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634071700000|2021-10-12 20:48:20|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634071710000|2021-10-12 20:48:30|319.78|316.98|319.71|316.91|319.78|316.98|319.71|316.91|0
1634071720000|2021-10-12 20:48:40|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634071730000|2021-10-12 20:48:50|319.71|316.91|319.78|316.98|319.85|317.05|319.71|316.91|0
1634071740000|2021-10-12 20:49:00|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634071750000|2021-10-12 20:49:10|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634071760000|2021-10-12 20:49:20|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634071780000|2021-10-12 20:49:40|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634071790000|2021-10-12 20:49:50|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634071880000|2021-10-12 20:51:20|319.71|316.91|319.85|317.05|319.85|317.05|319.71|316.91|0
1634071950000|2021-10-12 20:52:30|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634071960000|2021-10-12 20:52:40|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1634072020000|2021-10-12 20:53:40|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1634072050000|2021-10-12 20:54:10|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1634072060000|2021-10-12 20:54:20|319.14|316.34|319|316.2|319.14|316.34|319|316.2|0
1634072070000|2021-10-12 20:54:30|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1634072120000|2021-10-12 20:55:20|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1634072130000|2021-10-12 20:55:30|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634072150000|2021-10-12 20:55:50|319.85|317.05|319.92|317.12|319.92|317.12|319.85|317.05|0
1634072160000|2021-10-12 20:56:00|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634072170000|2021-10-12 20:56:10|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634072190000|2021-10-12 20:56:30|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1634072230000|2021-10-12 20:57:10|319.42|316.62|319.49|316.69|319.49|316.69|319.42|316.62|0
1634072240000|2021-10-12 20:57:20|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1634072260000|2021-10-12 20:57:40|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1634072270000|2021-10-12 20:57:50|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1634072300000|2021-10-12 20:58:20|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1634072310000|2021-10-12 20:58:30|319.49|316.69|319.49|316.69|319.56|316.76|319.49|316.69|0
1634072340000|2021-10-12 20:59:00|319.42|316.62|319.49|316.69|319.49|316.69|319.42|316.62|0
1634072350000|2021-10-12 20:59:10|319.35|316.55|319.28|316.48|319.35|316.55|319.28|316.48|0
1634072360000|2021-10-12 20:59:20|319.35|316.55|319.42|316.62|319.42|316.62|319.35|316.55|0
1634072380000|2021-10-12 20:59:40|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1634072390000|2021-10-12 20:59:50|319.49|316.69|319.41|316.61|319.49|316.69|319.35|316.55|0
1634072400000|2021-10-12 21:00:00|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1634072440000|2021-10-12 21:00:40|319.28|316.48|319.26|316.46|319.28|316.48|319.26|316.46|0
1634072480000|2021-10-12 21:01:20|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1634072490000|2021-10-12 21:01:30|319.6|316.8|319.28|316.48|319.6|316.8|319.28|316.48|0
1634072500000|2021-10-12 21:01:40|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1634072530000|2021-10-12 21:02:10|319.53|316.73|319.53|316.73|319.53|316.73|319.53|316.73|0
1634072640000|2021-10-12 21:04:00|319.55|316.75|319.55|316.75|319.55|316.75|319.55|316.75|0
1634072750000|2021-10-12 21:05:50|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1634072760000|2021-10-12 21:06:00|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1634072800000|2021-10-12 21:06:40|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1634072820000|2021-10-12 21:07:00|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1634072860000|2021-10-12 21:07:40|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1634073020000|2021-10-12 21:10:20|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1634073060000|2021-10-12 21:11:00|319.37|316.57|319.2|316.4|319.37|316.57|319.2|316.4|0
1634073070000|2021-10-12 21:11:10|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1634073080000|2021-10-12 21:11:20|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1634073090000|2021-10-12 21:11:30|318.99|316.19|318.97|316.17|318.99|316.19|318.97|316.17|0
1634073110000|2021-10-12 21:11:50|318.99|316.19|319.12|316.32|319.12|316.32|318.99|316.19|0
1634073120000|2021-10-12 21:12:00|319.14|316.34|319.19|316.39|319.19|316.39|319.14|316.34|0
1634073130000|2021-10-12 21:12:10|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1634073150000|2021-10-12 21:12:30|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1634073160000|2021-10-12 21:12:40|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1634073190000|2021-10-12 21:13:10|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1634073200000|2021-10-12 21:13:20|319.34|316.54|319.3|316.5|319.34|316.54|319.3|316.5|0
1634073230000|2021-10-12 21:13:50|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1634073240000|2021-10-12 21:14:00|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1634073270000|2021-10-12 21:14:30|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1634073410000|2021-10-12 21:16:50|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1634073420000|2021-10-12 21:17:00|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1634073430000|2021-10-12 21:17:10|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1634073440000|2021-10-12 21:17:20|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1634073450000|2021-10-12 21:17:30|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1634073460000|2021-10-12 21:17:40|319.28|316.48|319.22|316.42|319.28|316.48|319.22|316.42|0
1634073470000|2021-10-12 21:17:50|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1634073580000|2021-10-12 21:19:40|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1634073600000|2021-10-12 21:20:00|319.34|316.54|319.36|316.56|319.36|316.56|319.34|316.54|0
1634073610000|2021-10-12 21:20:10|319.3|316.5|319.32|316.52|319.32|316.52|319.3|316.5|0
1634073650000|2021-10-12 21:20:50|319.28|316.48|319.3|316.5|319.3|316.5|319.28|316.48|0
1634073750000|2021-10-12 21:22:30|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1634073760000|2021-10-12 21:22:40|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1634073780000|2021-10-12 21:23:00|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1634073880000|2021-10-12 21:24:40|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1634073890000|2021-10-12 21:24:50|319.34|316.54|319.38|316.58|319.38|316.58|319.34|316.54|0
1634073900000|2021-10-12 21:25:00|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1634073920000|2021-10-12 21:25:20|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1634074040000|2021-10-12 21:27:20|319.44|316.64|319.4|316.6|319.44|316.64|319.4|316.6|0
1634074100000|2021-10-12 21:28:20|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1634074110000|2021-10-12 21:28:30|319.4|316.6|319.42|316.62|319.42|316.62|319.4|316.6|0
1634074130000|2021-10-12 21:28:50|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1634074140000|2021-10-12 21:29:00|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1634074170000|2021-10-12 21:29:30|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1634074220000|2021-10-12 21:30:20|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1634074350000|2021-10-12 21:32:30|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1634074360000|2021-10-12 21:32:40|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1634074380000|2021-10-12 21:33:00|319.44|316.64|319.37|316.57|319.44|316.64|319.37|316.57|0
1634074390000|2021-10-12 21:33:10|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1634074400000|2021-10-12 21:33:20|319.27|316.47|319.19|316.39|319.27|316.47|319.19|316.39|0
1634074410000|2021-10-12 21:33:30|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1634074450000|2021-10-12 21:34:10|319.17|316.37|319.17|316.37|319.17|316.37|319.17|316.37|0
1634074470000|2021-10-12 21:34:30|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1634074500000|2021-10-12 21:35:00|319.04|316.24|319|316.2|319.04|316.24|319|316.2|0
1634074510000|2021-10-12 21:35:10|318.9|316.1|318.79|315.99|318.9|316.1|318.79|315.99|0
1634074520000|2021-10-12 21:35:20|318.72|315.92|318.51|315.71|318.72|315.92|318.51|315.71|0
1634074540000|2021-10-12 21:35:40|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1634074550000|2021-10-12 21:35:50|318.54|315.74|318.54|315.74|318.54|315.74|318.54|315.74|0
1634074560000|2021-10-12 21:36:00|318.51|315.71|318.47|315.67|318.51|315.71|318.45|315.65|0
1634074570000|2021-10-12 21:36:10|318.4|315.6|318.4|315.6|318.4|315.6|318.4|315.6|0
1634074580000|2021-10-12 21:36:20|318.39|315.59|318.35|315.55|318.39|315.59|318.35|315.55|0
1634074590000|2021-10-12 21:36:30|318.28|315.48|318|315.2|318.28|315.48|317.97|315.17|0
1634074600000|2021-10-12 21:36:40|318.14|315.34|318.01|315.21|318.14|315.34|318.01|315.21|0
1634074610000|2021-10-12 21:36:50|318|315.2|317.93|315.13|318|315.2|317.93|315.13|0
1634074620000|2021-10-12 21:37:00|317.76|314.96|317.83|315.03|318|315.2|317.76|314.96|0
1634074630000|2021-10-12 21:37:10|317.93|315.13|318|315.2|318|315.2|317.93|315.13|0
1634074640000|2021-10-12 21:37:20|317.95|315.15|317.93|315.13|317.95|315.15|317.93|315.13|0
1634074670000|2021-10-12 21:37:50|318.01|315.21|318.1|315.3|318.1|315.3|318.01|315.21|0
1634074690000|2021-10-12 21:38:10|318.03|315.23|318.03|315.23|318.03|315.23|318.03|315.23|0
1634074700000|2021-10-12 21:38:20|318.1|315.3|318.2|315.4|318.2|315.4|318.03|315.23|0
1634074710000|2021-10-12 21:38:30|318.14|315.34|318.14|315.34|318.14|315.34|318.14|315.34|0
1634074720000|2021-10-12 21:38:40|318.2|315.4|318.2|315.4|318.2|315.4|318.2|315.4|0
1634074740000|2021-10-12 21:39:00|318.1|315.3|318.1|315.3|318.1|315.3|318.1|315.3|0
1634074800000|2021-10-12 21:40:00|318.11|315.31|318.14|315.34|318.14|315.34|318.11|315.31|0
1634074860000|2021-10-12 21:41:00|318.05|315.25|318.05|315.25|318.05|315.25|318.05|315.25|0
1634074870000|2021-10-12 21:41:10|318.17|315.37|318.17|315.37|318.17|315.37|318.17|315.37|0
1634074880000|2021-10-12 21:41:20|318.11|315.31|318.11|315.31|318.11|315.31|318.11|315.31|0
1634074890000|2021-10-12 21:41:30|318.07|315.27|318.11|315.31|318.11|315.31|318.07|315.27|0
1634074900000|2021-10-12 21:41:40|318.2|315.4|318.2|315.4|318.2|315.4|318.1|315.3|0
1634074910000|2021-10-12 21:41:50|318.1|315.3|318.1|315.3|318.11|315.31|318.1|315.3|0
1634074920000|2021-10-12 21:42:00|318.07|315.27|318.01|315.21|318.07|315.27|318.01|315.21|0
1634074930000|2021-10-12 21:42:10|318.03|315.23|318.03|315.23|318.03|315.23|318.03|315.23|0
1634074940000|2021-10-12 21:42:20|318.05|315.25|318.03|315.23|318.05|315.25|318.03|315.23|0
1634074950000|2021-10-12 21:42:30|318.07|315.27|318.17|315.37|318.17|315.37|318.03|315.23|0
1634074960000|2021-10-12 21:42:40|318.2|315.4|318.2|315.4|318.2|315.4|318.2|315.4|0
1634074970000|2021-10-12 21:42:50|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1634075000000|2021-10-12 21:43:20|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1634075040000|2021-10-12 21:44:00|318.24|315.44|318.24|315.44|318.24|315.44|318.24|315.44|0
1634075070000|2021-10-12 21:44:30|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1634075090000|2021-10-12 21:44:50|318.24|315.44|318.24|315.44|318.24|315.44|318.24|315.44|0
1634075100000|2021-10-12 21:45:00|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1634075110000|2021-10-12 21:45:10|318.28|315.48|318.28|315.48|318.28|315.48|318.28|315.48|0
1634075130000|2021-10-12 21:45:30|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1634075140000|2021-10-12 21:45:40|318.28|315.48|318.26|315.46|318.28|315.48|318.26|315.46|0
1634075150000|2021-10-12 21:45:50|318.28|315.48|318.3|315.5|318.3|315.5|318.28|315.48|0
1634075160000|2021-10-12 21:46:00|318.32|315.52|318.3|315.5|318.32|315.52|318.3|315.5|0
1634075170000|2021-10-12 21:46:10|318.26|315.46|318.28|315.48|318.28|315.48|318.26|315.46|0
1634075180000|2021-10-12 21:46:20|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1634075200000|2021-10-12 21:46:40|318.23|315.43|318.28|315.48|318.28|315.48|318.23|315.43|0
1634075210000|2021-10-12 21:46:50|318.38|315.58|318.28|315.48|318.38|315.58|318.26|315.46|0
1634075220000|2021-10-12 21:47:00|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1634075240000|2021-10-12 21:47:20|318.38|315.58|318.3|315.5|318.38|315.58|318.3|315.5|0
1634075250000|2021-10-12 21:47:30|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1634075330000|2021-10-12 21:48:50|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1634075340000|2021-10-12 21:49:00|318.15|315.35|318.23|315.43|318.23|315.43|318.15|315.35|0
1634075350000|2021-10-12 21:49:10|318.3|315.5|318.3|315.5|318.34|315.54|318.3|315.5|0
1634075360000|2021-10-12 21:49:20|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1634075370000|2021-10-12 21:49:30|318.34|315.54|318.26|315.46|318.34|315.54|318.26|315.46|0
1634075380000|2021-10-12 21:49:40|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1634075390000|2021-10-12 21:49:50|318.19|315.39|318.19|315.39|318.19|315.39|318.19|315.39|0
1634075410000|2021-10-12 21:50:10|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1634075420000|2021-10-12 21:50:20|318.3|315.5|318.26|315.46|318.3|315.5|318.26|315.46|0
1634075460000|2021-10-12 21:51:00|318.28|315.48|318.28|315.48|318.28|315.48|318.28|315.48|0
1634075470000|2021-10-12 21:51:10|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1634075480000|2021-10-12 21:51:20|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1634075490000|2021-10-12 21:51:30|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1634075510000|2021-10-12 21:51:50|318.29|315.49|318.29|315.49|318.29|315.49|318.29|315.49|0
1634075540000|2021-10-12 21:52:20|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1634075560000|2021-10-12 21:52:40|318.25|315.45|318.25|315.45|318.25|315.45|318.25|315.45|0
1634075570000|2021-10-12 21:52:50|318.29|315.49|318.29|315.49|318.29|315.49|318.29|315.49|0
1634075580000|2021-10-12 21:53:00|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1634075590000|2021-10-12 21:53:10|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1634075600000|2021-10-12 21:53:20|318.34|315.54|318.32|315.52|318.34|315.54|318.32|315.52|0
1634075670000|2021-10-12 21:54:30|318.29|315.49|318.21|315.41|318.29|315.49|318.21|315.41|0
1634075690000|2021-10-12 21:54:50|318.25|315.45|318.29|315.49|318.29|315.49|318.25|315.45|0
1634075740000|2021-10-12 21:55:40|318.34|315.54|318.36|315.56|318.36|315.56|318.34|315.54|0
1634075780000|2021-10-12 21:56:20|318.44|315.64|318.5|315.7|318.5|315.7|318.44|315.64|0
1634075790000|2021-10-12 21:56:30|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1634075800000|2021-10-12 21:56:40|318.5|315.7|318.5|315.7|318.54|315.74|318.5|315.7|0
1634075810000|2021-10-12 21:56:50|318.54|315.74|318.58|315.78|318.58|315.78|318.54|315.74|0
1634075870000|2021-10-12 21:57:50|318.6|315.8|318.6|315.8|318.6|315.8|318.6|315.8|0
1634075930000|2021-10-12 21:58:50|318.54|315.74|318.38|315.58|318.58|315.78|318.38|315.58|0
1634075940000|2021-10-12 21:59:00|318.42|315.62|318.48|315.68|318.48|315.68|318.42|315.62|0
1634075950000|2021-10-12 21:59:10|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1634075960000|2021-10-12 21:59:20|318.54|315.74|318.54|315.74|318.54|315.74|318.54|315.74|0
1634075970000|2021-10-12 21:59:30|318.62|315.82|318.62|315.82|318.62|315.82|318.62|315.82|0
1634075980000|2021-10-12 21:59:40|318.56|315.76|318.5|315.7|318.56|315.76|318.46|315.66|0
1634075990000|2021-10-12 21:59:50|318.71|315.91|318.38|315.58|318.71|315.91|318.38|315.58|0
1634076000000|2021-10-12 22:00:00|318.76|315.96|318.9|316.1|319.04|316.24|318.76|315.96|0
1634076010000|2021-10-12 22:00:10|318.97|316.17|319.11|316.31|319.11|316.31|318.97|316.17|0
1634076020000|2021-10-12 22:00:20|318.97|316.17|319.04|316.24|319.11|316.31|318.97|316.17|0
1634076030000|2021-10-12 22:00:30|318.97|316.17|319.11|316.31|319.11|316.31|318.97|316.17|0
1634076040000|2021-10-12 22:00:40|319.18|316.38|319.25|316.45|319.25|316.45|319.18|316.38|0
1634076050000|2021-10-12 22:00:50|319.4|316.6|319.46|316.66|319.54|316.74|319.4|316.6|0
1634076060000|2021-10-12 22:01:00|319.25|316.45|319.4|316.6|319.4|316.6|319.25|316.45|0
1634076070000|2021-10-12 22:01:10|319.46|316.66|319.54|316.74|319.54|316.74|319.46|316.66|0
1634076080000|2021-10-12 22:01:20|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1634076100000|2021-10-12 22:01:40|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1634076110000|2021-10-12 22:01:50|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1634076120000|2021-10-12 22:02:00|319.82|317.02|319.68|316.88|319.82|317.02|319.68|316.88|0
1634076140000|2021-10-12 22:02:20|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1634076150000|2021-10-12 22:02:30|319.96|317.16|320.03|317.23|320.11|317.31|319.96|317.16|0
1634076160000|2021-10-12 22:02:40|320.11|317.31|320.25|317.45|320.25|317.45|320.11|317.31|0
1634076170000|2021-10-12 22:02:50|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1634076190000|2021-10-12 22:03:10|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634076200000|2021-10-12 22:03:20|319.96|317.16|320.1|317.3|320.1|317.3|319.96|317.16|0
1634076210000|2021-10-12 22:03:30|320.03|317.23|320.1|317.3|320.1|317.3|320.03|317.23|0
1634076220000|2021-10-12 22:03:40|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1634076230000|2021-10-12 22:03:50|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1634076240000|2021-10-12 22:04:00|320.39|317.59|320.25|317.45|320.39|317.59|320.25|317.45|0
1634076250000|2021-10-12 22:04:10|320.31|317.51|320.25|317.45|320.31|317.51|320.25|317.45|0
1634076260000|2021-10-12 22:04:20|320.31|317.51|320.39|317.59|320.39|317.59|320.31|317.51|0
1634076270000|2021-10-12 22:04:30|320.31|317.51|320.25|317.45|320.31|317.51|320.25|317.45|0
1634076290000|2021-10-12 22:04:50|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634076300000|2021-10-12 22:05:00|319.96|317.16|319.82|317.02|319.96|317.16|319.82|317.02|0
1634076310000|2021-10-12 22:05:10|319.68|316.88|319.82|317.02|319.82|317.02|319.68|316.88|0
1634076330000|2021-10-12 22:05:30|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1634076340000|2021-10-12 22:05:40|319.54|316.74|319.54|316.74|319.54|316.74|319.54|316.74|0
1634076360000|2021-10-12 22:06:00|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1634076370000|2021-10-12 22:06:10|319.6|316.8|319.68|316.88|319.68|316.88|319.6|316.8|0
1634076380000|2021-10-12 22:06:20|319.54|316.74|319.6|316.8|319.6|316.8|319.54|316.74|0
1634076390000|2021-10-12 22:06:30|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1634076400000|2021-10-12 22:06:40|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1634076420000|2021-10-12 22:07:00|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1634076430000|2021-10-12 22:07:10|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1634076440000|2021-10-12 22:07:20|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634076480000|2021-10-12 22:08:00|319.96|317.16|320.1|317.3|320.1|317.3|319.96|317.16|0
1634076490000|2021-10-12 22:08:10|320.25|317.45|320.1|317.3|320.25|317.45|320.1|317.3|0
1634076540000|2021-10-12 22:09:00|320.24|317.44|320.39|317.59|320.39|317.59|320.24|317.44|0
1634076600000|2021-10-12 22:10:00|320.1|317.3|320.24|317.44|320.24|317.44|320.1|317.3|0
1634076610000|2021-10-12 22:10:10|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634076620000|2021-10-12 22:10:20|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1634076630000|2021-10-12 22:10:30|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1634076650000|2021-10-12 22:10:50|319.89|317.09|319.96|317.16|319.96|317.16|319.89|317.09|0
1634076660000|2021-10-12 22:11:00|319.89|317.09|319.82|317.02|319.89|317.09|319.82|317.02|0
1634076700000|2021-10-12 22:11:40|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1634076710000|2021-10-12 22:11:50|319.53|316.73|319.53|316.73|319.53|316.73|319.53|316.73|0
1634076720000|2021-10-12 22:12:00|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1634076730000|2021-10-12 22:12:10|319.25|316.45|319.39|316.59|319.39|316.59|319.25|316.45|0
1634076740000|2021-10-12 22:12:20|319.53|316.73|319.53|316.73|319.53|316.73|319.53|316.73|0
1634076750000|2021-10-12 22:12:30|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1634076760000|2021-10-12 22:12:40|319.82|317.02|319.96|317.16|319.96|317.16|319.82|317.02|0
1634076770000|2021-10-12 22:12:50|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1634076780000|2021-10-12 22:13:00|319.96|317.16|320.1|317.3|320.1|317.3|319.96|317.16|0
1634076790000|2021-10-12 22:13:10|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1634076800000|2021-10-12 22:13:20|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634076870000|2021-10-12 22:14:30|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1634076890000|2021-10-12 22:14:50|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1634076900000|2021-10-12 22:15:00|319.96|317.16|320.1|317.3|320.1|317.3|319.96|317.16|0
1634076910000|2021-10-12 22:15:10|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1634076930000|2021-10-12 22:15:30|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634076960000|2021-10-12 22:16:00|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1634076970000|2021-10-12 22:16:10|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634077020000|2021-10-12 22:17:00|320.24|317.44|320.1|317.3|320.24|317.44|320.1|317.3|0
1634077030000|2021-10-12 22:17:10|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1634077050000|2021-10-12 22:17:30|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634077060000|2021-10-12 22:17:40|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1634077070000|2021-10-12 22:17:50|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1634077080000|2021-10-12 22:18:00|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634077090000|2021-10-12 22:18:10|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1634077100000|2021-10-12 22:18:20|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634077120000|2021-10-12 22:18:40|320.24|317.44|320.38|317.58|320.38|317.58|320.24|317.44|0
1634077140000|2021-10-12 22:19:00|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1634077160000|2021-10-12 22:19:20|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1634077170000|2021-10-12 22:19:30|320.24|317.44|320.1|317.3|320.24|317.44|320.1|317.3|0
1634077180000|2021-10-12 22:19:40|320.24|317.44|320.1|317.3|320.24|317.44|320.1|317.3|0
1634077200000|2021-10-12 22:20:00|320.17|317.37|320.1|317.3|320.17|317.37|320.1|317.3|0
1634077210000|2021-10-12 22:20:10|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1634077250000|2021-10-12 22:20:50|319.81|317.01|319.88|317.08|319.88|317.08|319.81|317.01|0
1634077260000|2021-10-12 22:21:00|319.81|317.01|319.96|317.16|319.96|317.16|319.81|317.01|0
1634077270000|2021-10-12 22:21:10|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634077290000|2021-10-12 22:21:30|320.38|317.58|320.52|317.72|320.52|317.72|320.38|317.58|0
1634077300000|2021-10-12 22:21:40|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634077390000|2021-10-12 22:23:10|320.52|317.72|320.67|317.87|320.67|317.87|320.52|317.72|0
1634077410000|2021-10-12 22:23:30|320.81|318.01|320.52|317.72|320.81|318.01|320.52|317.72|0
1634077420000|2021-10-12 22:23:40|320.67|317.87|320.67|317.87|320.67|317.87|320.67|317.87|0
1634077430000|2021-10-12 22:23:50|320.38|317.58|320.24|317.44|320.38|317.58|320.24|317.44|0
1634077460000|2021-10-12 22:24:20|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634077480000|2021-10-12 22:24:40|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634077490000|2021-10-12 22:24:50|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634077500000|2021-10-12 22:25:00|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634077510000|2021-10-12 22:25:10|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634077520000|2021-10-12 22:25:20|320.52|317.72|320.66|317.86|320.66|317.86|320.52|317.72|0
1634077530000|2021-10-12 22:25:30|320.59|317.79|320.66|317.86|320.66|317.86|320.59|317.79|0
1634077560000|2021-10-12 22:26:00|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634077570000|2021-10-12 22:26:10|320.66|317.86|320.52|317.72|320.66|317.86|320.52|317.72|0
1634077660000|2021-10-12 22:27:40|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634077670000|2021-10-12 22:27:50|320.52|317.72|320.24|317.44|320.52|317.72|320.24|317.44|0
1634077700000|2021-10-12 22:28:20|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634077710000|2021-10-12 22:28:30|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634077720000|2021-10-12 22:28:40|320.66|317.86|320.38|317.58|320.66|317.86|320.38|317.58|0
1634077730000|2021-10-12 22:28:50|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634077740000|2021-10-12 22:29:00|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1634077760000|2021-10-12 22:29:20|320.09|317.29|319.95|317.15|320.09|317.29|319.95|317.15|0
1634077780000|2021-10-12 22:29:40|319.81|317.01|319.95|317.15|319.95|317.15|319.81|317.01|0
1634077790000|2021-10-12 22:29:50|319.88|317.08|319.88|317.08|319.88|317.08|319.88|317.08|0
1634077800000|2021-10-12 22:30:00|319.95|317.15|320.16|317.36|320.16|317.36|319.95|317.15|0
1634077810000|2021-10-12 22:30:10|320.24|317.44|319.95|317.15|320.24|317.44|319.95|317.15|0
1634077840000|2021-10-12 22:30:40|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1634077850000|2021-10-12 22:30:50|320.24|317.44|320.09|317.29|320.24|317.44|320.09|317.29|0
1634077870000|2021-10-12 22:31:10|320.16|317.36|320.24|317.44|320.24|317.44|320.16|317.36|0
1634077900000|2021-10-12 22:31:40|320.38|317.58|319.95|317.15|320.38|317.58|319.95|317.15|0
1634077910000|2021-10-12 22:31:50|320.02|317.22|320.09|317.29|320.09|317.29|320.02|317.22|0
1634077920000|2021-10-12 22:32:00|320.16|317.36|320.24|317.44|320.24|317.44|320.16|317.36|0
1634077950000|2021-10-12 22:32:30|320.3|317.5|320.3|317.5|320.3|317.5|320.3|317.5|0
1634077970000|2021-10-12 22:32:50|320.24|317.44|320.38|317.58|320.38|317.58|320.24|317.44|0
1634077990000|2021-10-12 22:33:10|320.09|317.29|320.24|317.44|320.24|317.44|320.09|317.29|0
1634078000000|2021-10-12 22:33:20|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1634078050000|2021-10-12 22:34:10|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1634078060000|2021-10-12 22:34:20|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1634078100000|2021-10-12 22:35:00|320.09|317.29|320.23|317.43|320.23|317.43|320.09|317.29|0
1634078110000|2021-10-12 22:35:10|320.3|317.5|320.38|317.58|320.38|317.58|320.3|317.5|0
1634078150000|2021-10-12 22:35:50|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634078170000|2021-10-12 22:36:10|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634078220000|2021-10-12 22:37:00|320.44|317.64|320.52|317.72|320.52|317.72|320.44|317.64|0
1634078250000|2021-10-12 22:37:30|320.38|317.58|320.52|317.72|320.52|317.72|320.38|317.58|0
1634078270000|2021-10-12 22:37:50|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1634078280000|2021-10-12 22:38:00|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634078300000|2021-10-12 22:38:20|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1634078310000|2021-10-12 22:38:30|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1634078320000|2021-10-12 22:38:40|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634078330000|2021-10-12 22:38:50|320.44|317.64|320.37|317.57|320.52|317.72|320.37|317.57|0
1634078340000|2021-10-12 22:39:00|320.52|317.72|320.37|317.57|320.52|317.72|320.37|317.57|0
1634078440000|2021-10-12 22:40:40|320.44|317.64|320.52|317.72|320.52|317.72|320.37|317.57|0
1634078450000|2021-10-12 22:40:50|320.66|317.86|320.66|317.86|320.66|317.86|320.66|317.86|0
1634078460000|2021-10-12 22:41:00|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1634078490000|2021-10-12 22:41:30|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1634078560000|2021-10-12 22:42:40|320.3|317.5|320.3|317.5|320.3|317.5|320.3|317.5|0
1634078570000|2021-10-12 22:42:50|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1634078750000|2021-10-12 22:45:50|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1634078760000|2021-10-12 22:46:00|320.37|317.57|320.09|317.29|320.37|317.57|320.09|317.29|0
1634078790000|2021-10-12 22:46:30|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1634078800000|2021-10-12 22:46:40|319.8|317|319.66|316.86|319.8|317|319.66|316.86|0
1634078810000|2021-10-12 22:46:50|319.24|316.44|319.09|316.29|319.24|316.44|319.09|316.29|0
1634078830000|2021-10-12 22:47:10|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1634078840000|2021-10-12 22:47:20|319.3|316.5|319.38|316.58|319.38|316.58|319.3|316.5|0
1634078850000|2021-10-12 22:47:30|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1634078860000|2021-10-12 22:47:40|319.24|316.44|319.16|316.36|319.24|316.44|319.16|316.36|0
1634078870000|2021-10-12 22:47:50|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1634078890000|2021-10-12 22:48:10|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1634078900000|2021-10-12 22:48:20|319.24|316.44|319.09|316.29|319.24|316.44|319.09|316.29|0
1634078910000|2021-10-12 22:48:30|318.95|316.15|318.81|316.01|318.95|316.15|318.81|316.01|0
1634078930000|2021-10-12 22:48:50|318.88|316.08|318.81|316.01|318.88|316.08|318.81|316.01|0
1634078940000|2021-10-12 22:49:00|318.95|316.15|318.81|316.01|318.95|316.15|318.81|316.01|0
1634078950000|2021-10-12 22:49:10|318.67|315.87|318.67|315.87|318.67|315.87|318.67|315.87|0
1634078960000|2021-10-12 22:49:20|318.53|315.73|318.53|315.73|318.67|315.87|318.53|315.73|0
1634078970000|2021-10-12 22:49:30|318.67|315.87|318.53|315.73|318.67|315.87|318.53|315.73|0
1634078980000|2021-10-12 22:49:40|318.59|315.79|318.53|315.73|318.59|315.79|318.53|315.73|0
1634079000000|2021-10-12 22:50:00|318.59|315.79|318.67|315.87|318.67|315.87|318.59|315.79|0
1634079010000|2021-10-12 22:50:10|318.74|315.94|318.74|315.94|318.74|315.94|318.74|315.94|0
1634079020000|2021-10-12 22:50:20|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1634079030000|2021-10-12 22:50:30|318.81|316.01|318.81|316.01|318.81|316.01|318.81|316.01|0
1634079040000|2021-10-12 22:50:40|318.67|315.87|318.67|315.87|318.67|315.87|318.67|315.87|0
1634079050000|2021-10-12 22:50:50|318.95|316.15|318.95|316.15|319.02|316.22|318.95|316.15|0
1634079060000|2021-10-12 22:51:00|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1634079070000|2021-10-12 22:51:10|318.95|316.15|318.81|316.01|318.95|316.15|318.81|316.01|0
1634079080000|2021-10-12 22:51:20|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1634079090000|2021-10-12 22:51:30|319.02|316.22|319.09|316.29|319.09|316.29|319.02|316.22|0
1634079100000|2021-10-12 22:51:40|319.23|316.43|319.52|316.72|319.52|316.72|319.23|316.43|0
1634079120000|2021-10-12 22:52:00|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1634079130000|2021-10-12 22:52:10|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1634079160000|2021-10-12 22:52:40|319.66|316.86|319.52|316.72|319.66|316.86|319.52|316.72|0
1634079220000|2021-10-12 22:53:40|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1634079280000|2021-10-12 22:54:40|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1634079300000|2021-10-12 22:55:00|319.44|316.64|319.37|316.57|319.44|316.64|319.37|316.57|0
1634079310000|2021-10-12 22:55:10|319.3|316.5|319.37|316.57|319.37|316.57|319.3|316.5|0
1634079330000|2021-10-12 22:55:30|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1634079350000|2021-10-12 22:55:50|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1634079360000|2021-10-12 22:56:00|319.44|316.64|319.52|316.72|319.52|316.72|319.44|316.64|0
1634079370000|2021-10-12 22:56:10|319.66|316.86|319.8|317|319.8|317|319.66|316.86|0
1634079380000|2021-10-12 22:56:20|319.66|316.86|319.52|316.72|319.66|316.86|319.52|316.72|0
1634079400000|2021-10-12 22:56:40|319.44|316.64|319.52|316.72|319.52|316.72|319.44|316.64|0
1634079430000|2021-10-12 22:57:10|319.66|316.86|319.66|316.86|319.66|316.86|319.66|316.86|0
1634079490000|2021-10-12 22:58:10|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1634079500000|2021-10-12 22:58:20|319.37|316.57|319.66|316.86|319.66|316.86|319.37|316.57|0
1634079540000|2021-10-12 22:59:00|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1634079550000|2021-10-12 22:59:10|319.66|316.86|319.66|316.86|319.66|316.86|319.66|316.86|0
1634079570000|2021-10-12 22:59:30|319.8|317|319.8|317|319.8|317|319.8|317|0
1634079590000|2021-10-12 22:59:50|319.94|317.14|320.08|317.28|320.08|317.28|319.94|317.14|0
1634079600000|2021-10-12 23:00:00|319.94|317.14|319.94|317.14|319.94|317.14|319.87|317.07|0
1634079610000|2021-10-12 23:00:10|320.22|317.42|320.08|317.28|320.22|317.42|320.08|317.28|0
1634079620000|2021-10-12 23:00:20|320.22|317.42|320.51|317.71|320.58|317.78|320.22|317.42|0
1634079630000|2021-10-12 23:00:30|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1634079640000|2021-10-12 23:00:40|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1634079650000|2021-10-12 23:00:50|320.93|318.13|320.65|317.85|320.93|318.13|320.65|317.85|0
1634079660000|2021-10-12 23:01:00|320.51|317.71|320.65|317.85|320.65|317.85|320.51|317.71|0
1634079670000|2021-10-12 23:01:10|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1634079680000|2021-10-12 23:01:20|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1634079690000|2021-10-12 23:01:30|320.65|317.85|320.58|317.78|320.65|317.85|320.58|317.78|0
1634079700000|2021-10-12 23:01:40|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1634079720000|2021-10-12 23:02:00|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1634079730000|2021-10-12 23:02:10|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634079750000|2021-10-12 23:02:30|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1634079760000|2021-10-12 23:02:40|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634079770000|2021-10-12 23:02:50|321.08|318.28|320.93|318.13|321.08|318.28|320.93|318.13|0
1634079780000|2021-10-12 23:03:00|321.08|318.28|321|318.2|321.08|318.28|321|318.2|0
1634079790000|2021-10-12 23:03:10|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634079800000|2021-10-12 23:03:20|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1634079810000|2021-10-12 23:03:30|321|318.2|321.08|318.28|321.08|318.28|321|318.2|0
1634079820000|2021-10-12 23:03:40|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634079830000|2021-10-12 23:03:50|321.08|318.28|320.93|318.13|321.08|318.28|320.93|318.13|0
1634079840000|2021-10-12 23:04:00|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1634079860000|2021-10-12 23:04:20|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634079870000|2021-10-12 23:04:30|321|318.2|320.93|318.13|321|318.2|320.93|318.13|0
1634079890000|2021-10-12 23:04:50|321|318.2|321|318.2|321|318.2|321|318.2|0
1634079900000|2021-10-12 23:05:00|321.08|318.28|320.79|317.99|321.08|318.28|320.79|317.99|0
1634079910000|2021-10-12 23:05:10|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634079960000|2021-10-12 23:06:00|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1634080000000|2021-10-12 23:06:40|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1634080010000|2021-10-12 23:06:50|320.65|317.85|320.79|317.99|320.79|317.99|320.65|317.85|0
1634080050000|2021-10-12 23:07:30|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634080060000|2021-10-12 23:07:40|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1634080070000|2021-10-12 23:07:50|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1634080080000|2021-10-12 23:08:00|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1634080090000|2021-10-12 23:08:10|320.86|318.06|320.93|318.13|320.93|318.13|320.86|318.06|0
1634080120000|2021-10-12 23:08:40|321.07|318.27|320.93|318.13|321.07|318.27|320.93|318.13|0
1634080140000|2021-10-12 23:09:00|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1634080150000|2021-10-12 23:09:10|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634080160000|2021-10-12 23:09:20|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1634080180000|2021-10-12 23:09:40|320.65|317.85|320.5|317.7|320.65|317.85|320.5|317.7|0
1634080190000|2021-10-12 23:09:50|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1634080220000|2021-10-12 23:10:20|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1634080230000|2021-10-12 23:10:30|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1634080260000|2021-10-12 23:11:00|320.57|317.77|320.5|317.7|320.57|317.77|320.5|317.7|0
1634080360000|2021-10-12 23:12:40|320.36|317.56|320.22|317.42|320.36|317.56|320.22|317.42|0
1634080370000|2021-10-12 23:12:50|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1634080380000|2021-10-12 23:13:00|320.22|317.42|320.08|317.28|320.22|317.42|320.08|317.28|0
1634080390000|2021-10-12 23:13:10|319.94|317.14|319.94|317.14|319.94|317.14|319.94|317.14|0
1634080400000|2021-10-12 23:13:20|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1634080410000|2021-10-12 23:13:30|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1634080430000|2021-10-12 23:13:50|320.36|317.56|320.22|317.42|320.36|317.56|320.22|317.42|0
1634080440000|2021-10-12 23:14:00|320.14|317.34|320.22|317.42|320.22|317.42|320.14|317.34|0
1634080450000|2021-10-12 23:14:10|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1634080470000|2021-10-12 23:14:30|320.14|317.34|320.22|317.42|320.22|317.42|320.14|317.34|0
1634080480000|2021-10-12 23:14:40|320.29|317.49|320.22|317.42|320.29|317.49|320.22|317.42|0
1634080500000|2021-10-12 23:15:00|320.29|317.49|320.08|317.28|320.29|317.49|320.08|317.28|0
1634080510000|2021-10-12 23:15:10|320.22|317.42|320.08|317.28|320.22|317.42|320.08|317.28|0
1634080520000|2021-10-12 23:15:20|320|317.2|319.93|317.13|320|317.2|319.93|317.13|0
1634080540000|2021-10-12 23:15:40|319.79|316.99|319.79|316.99|319.79|316.99|319.79|316.99|0
1634080550000|2021-10-12 23:15:50|319.72|316.92|319.51|316.71|319.72|316.92|319.51|316.71|0
1634080560000|2021-10-12 23:16:00|319.65|316.85|319.93|317.13|319.93|317.13|319.65|316.85|0
1634080580000|2021-10-12 23:16:20|320.08|317.28|320|317.2|320.08|317.28|320|317.2|0
1634080590000|2021-10-12 23:16:30|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1634080600000|2021-10-12 23:16:40|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1634080630000|2021-10-12 23:17:10|319.86|317.06|319.93|317.13|319.93|317.13|319.86|317.06|0
1634080640000|2021-10-12 23:17:20|319.86|317.06|319.79|316.99|319.86|317.06|319.79|316.99|0
1634080660000|2021-10-12 23:17:40|319.65|316.85|319.79|316.99|319.79|316.99|319.65|316.85|0
1634080670000|2021-10-12 23:17:50|319.65|316.85|319.79|316.99|319.79|316.99|319.65|316.85|0
1634080680000|2021-10-12 23:18:00|319.65|316.85|319.51|316.71|319.65|316.85|319.51|316.71|0
1634080690000|2021-10-12 23:18:10|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1634080710000|2021-10-12 23:18:30|319.51|316.71|319.65|316.85|319.65|316.85|319.51|316.71|0
1634080720000|2021-10-12 23:18:40|319.37|316.57|319.51|316.71|319.51|316.71|319.37|316.57|0
1634080730000|2021-10-12 23:18:50|319.43|316.63|319.22|316.42|319.51|316.71|319.22|316.42|0
1634080750000|2021-10-12 23:19:10|319.37|316.57|319.37|316.57|319.37|316.57|319.37|316.57|0
1634080760000|2021-10-12 23:19:20|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1634080770000|2021-10-12 23:19:30|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1634080780000|2021-10-12 23:19:40|319.51|316.71|319.51|316.71|319.51|316.71|319.43|316.63|0
1634080790000|2021-10-12 23:19:50|319.65|316.85|319.65|316.85|319.65|316.85|319.57|316.77|0
1634080800000|2021-10-12 23:20:00|319.51|316.71|319.36|316.56|319.51|316.71|319.36|316.56|0
1634080810000|2021-10-12 23:20:10|319.43|316.63|319.51|316.71|319.51|316.71|319.43|316.63|0
1634080820000|2021-10-12 23:20:20|319.43|316.63|319.51|316.71|319.51|316.71|319.43|316.63|0
1634080830000|2021-10-12 23:20:30|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1634080870000|2021-10-12 23:21:10|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1634080880000|2021-10-12 23:21:20|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1634080890000|2021-10-12 23:21:30|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1634080920000|2021-10-12 23:22:00|319.36|316.56|319.43|316.63|319.43|316.63|319.36|316.56|0
1634080930000|2021-10-12 23:22:10|319.51|316.71|319.43|316.63|319.51|316.71|319.36|316.56|0
1634080940000|2021-10-12 23:22:20|319.36|316.56|319.43|316.63|319.43|316.63|319.36|316.56|0
1634080950000|2021-10-12 23:22:30|319.36|316.56|319.51|316.71|319.51|316.71|319.36|316.56|0
1634080960000|2021-10-12 23:22:40|319.43|316.63|319.22|316.42|319.43|316.63|319.22|316.42|0
1634080970000|2021-10-12 23:22:50|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1634080980000|2021-10-12 23:23:00|319.43|316.63|319.51|316.71|319.51|316.71|319.36|316.56|0
1634081000000|2021-10-12 23:23:20|319.43|316.63|319.65|316.85|319.65|316.85|319.43|316.63|0
1634081010000|2021-10-12 23:23:30|319.72|316.92|319.93|317.13|319.93|317.13|319.72|316.92|0
1634081040000|2021-10-12 23:24:00|319.79|316.99|319.93|317.13|319.93|317.13|319.79|316.99|0
1634081050000|2021-10-12 23:24:10|319.86|317.06|319.79|316.99|319.86|317.06|319.79|316.99|0
1634081060000|2021-10-12 23:24:20|319.93|317.13|319.86|317.06|319.93|317.13|319.86|317.06|0
1634081070000|2021-10-12 23:24:30|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1634081080000|2021-10-12 23:24:40|319.79|316.99|319.65|316.85|319.79|316.99|319.65|316.85|0
1634081090000|2021-10-12 23:24:50|319.79|316.99|319.79|316.99|319.79|316.99|319.79|316.99|0
1634081100000|2021-10-12 23:25:00|319.93|317.13|319.5|316.7|319.93|317.13|319.5|316.7|0
1634081110000|2021-10-12 23:25:10|319.65|316.85|319.5|316.7|319.65|316.85|319.5|316.7|0
1634081120000|2021-10-12 23:25:20|319.65|316.85|319.65|316.85|319.65|316.85|319.5|316.7|0
1634081190000|2021-10-12 23:26:30|319.79|316.99|319.93|317.13|319.93|317.13|319.79|316.99|0
1634081200000|2021-10-12 23:26:40|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1634081210000|2021-10-12 23:26:50|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1634081220000|2021-10-12 23:27:00|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1634081240000|2021-10-12 23:27:20|320|317.2|320|317.2|320|317.2|320|317.2|0
1634081250000|2021-10-12 23:27:30|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1634081260000|2021-10-12 23:27:40|320.36|317.56|320.36|317.56|320.36|317.56|320.36|317.56|0
1634081270000|2021-10-12 23:27:50|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1634081280000|2021-10-12 23:28:00|320.36|317.56|320.5|317.7|320.5|317.7|320.36|317.56|0
1634081300000|2021-10-12 23:28:20|320.64|317.84|320.78|317.98|320.78|317.98|320.64|317.84|0
1634081310000|2021-10-12 23:28:30|320.92|318.12|320.78|317.98|320.92|318.12|320.78|317.98|0
1634081340000|2021-10-12 23:29:00|320.64|317.84|320.5|317.7|320.64|317.84|320.5|317.7|0
1634081350000|2021-10-12 23:29:10|320.64|317.84|320.5|317.7|320.64|317.84|320.5|317.7|0
1634081400000|2021-10-12 23:30:00|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1634081410000|2021-10-12 23:30:10|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1634081420000|2021-10-12 23:30:20|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1634081440000|2021-10-12 23:30:40|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1634081450000|2021-10-12 23:30:50|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1634081460000|2021-10-12 23:31:00|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1634081470000|2021-10-12 23:31:10|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1634081480000|2021-10-12 23:31:20|320.14|317.34|320.21|317.41|320.21|317.41|320.07|317.27|0
1634081520000|2021-10-12 23:32:00|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1634081570000|2021-10-12 23:32:50|320.5|317.7|320.64|317.84|320.64|317.84|320.5|317.7|0
1634081580000|2021-10-12 23:33:00|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1634081590000|2021-10-12 23:33:10|320.35|317.55|320.35|317.55|320.42|317.62|320.35|317.55|0
1634081610000|2021-10-12 23:33:30|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1634081620000|2021-10-12 23:33:40|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1634081630000|2021-10-12 23:33:50|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1634081650000|2021-10-12 23:34:10|320.21|317.41|320.21|317.41|320.21|317.41|320.14|317.34|0
1634081660000|2021-10-12 23:34:20|320.35|317.55|320.35|317.55|320.35|317.55|320.28|317.48|0
1634081670000|2021-10-12 23:34:30|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1634081680000|2021-10-12 23:34:40|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1634081690000|2021-10-12 23:34:50|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1634081720000|2021-10-12 23:35:20|320.64|317.84|320.64|317.84|320.64|317.84|320.64|317.84|0
1634081740000|2021-10-12 23:35:40|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1634081750000|2021-10-12 23:35:50|320.56|317.76|320.56|317.76|320.56|317.76|320.49|317.69|0
1634081770000|2021-10-12 23:36:10|320.64|317.84|320.49|317.69|320.64|317.84|320.49|317.69|0
1634081790000|2021-10-12 23:36:30|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1634081810000|2021-10-12 23:36:50|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1634081830000|2021-10-12 23:37:10|320.07|317.27|320.07|317.27|320.21|317.41|320.07|317.27|0
1634081850000|2021-10-12 23:37:30|319.99|317.19|319.93|317.13|320.07|317.27|319.93|317.13|0
1634081880000|2021-10-12 23:38:00|320.07|317.27|320.21|317.41|320.21|317.41|320.07|317.27|0
1634081890000|2021-10-12 23:38:10|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1634081900000|2021-10-12 23:38:20|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1634081910000|2021-10-12 23:38:30|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1634081930000|2021-10-12 23:38:50|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1634081940000|2021-10-12 23:39:00|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1634081960000|2021-10-12 23:39:20|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1634081970000|2021-10-12 23:39:30|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1634081980000|2021-10-12 23:39:40|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1634081990000|2021-10-12 23:39:50|319.36|316.56|319.36|316.56|319.5|316.7|319.36|316.56|0
1634082000000|2021-10-12 23:40:00|319.43|316.63|319.36|316.56|319.43|316.63|319.36|316.56|0
1634082010000|2021-10-12 23:40:10|319.42|316.62|319.36|316.56|319.42|316.62|319.36|316.56|0
1634082020000|2021-10-12 23:40:20|319.42|316.62|319.36|316.56|319.42|316.62|319.36|316.56|0
1634082040000|2021-10-12 23:40:40|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1634082050000|2021-10-12 23:40:50|319.36|316.56|319.36|316.56|319.5|316.7|319.36|316.56|0
1634082060000|2021-10-12 23:41:00|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1634082070000|2021-10-12 23:41:10|319.71|316.91|319.78|316.98|319.78|316.98|319.71|316.91|0
1634082080000|2021-10-12 23:41:20|319.92|317.12|319.78|316.98|319.92|317.12|319.78|316.98|0
1634082100000|2021-10-12 23:41:40|319.85|317.05|319.78|316.98|319.85|317.05|319.78|316.98|0
1634082110000|2021-10-12 23:41:50|319.92|317.12|319.78|316.98|319.92|317.12|319.78|316.98|0
1634082120000|2021-10-12 23:42:00|319.85|317.05|319.92|317.12|319.92|317.12|319.85|317.05|0
1634082130000|2021-10-12 23:42:10|319.78|316.98|319.78|316.98|319.78|316.98|319.64|316.84|0
1634082140000|2021-10-12 23:42:20|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1634082150000|2021-10-12 23:42:30|319.71|316.91|319.71|316.91|319.78|316.98|319.71|316.91|0
1634082160000|2021-10-12 23:42:40|319.78|316.98|319.64|316.84|319.78|316.98|319.64|316.84|0
1634082190000|2021-10-12 23:43:10|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1634082200000|2021-10-12 23:43:20|319.64|316.84|319.64|316.84|319.64|316.84|319.5|316.7|0
1634082210000|2021-10-12 23:43:30|319.78|316.98|319.92|317.12|319.92|317.12|319.78|316.98|0
1634082220000|2021-10-12 23:43:40|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1634082240000|2021-10-12 23:44:00|319.71|316.91|319.92|317.12|319.92|317.12|319.71|316.91|0
1634082250000|2021-10-12 23:44:10|320.06|317.26|319.92|317.12|320.06|317.26|319.92|317.12|0
1634082270000|2021-10-12 23:44:30|319.78|316.98|319.71|316.91|319.78|316.98|319.71|316.91|0
1634082280000|2021-10-12 23:44:40|319.64|316.84|319.64|316.84|319.71|316.91|319.64|316.84|0
1634082290000|2021-10-12 23:44:50|319.78|316.98|319.64|316.84|319.78|316.98|319.64|316.84|0
1634082300000|2021-10-12 23:45:00|319.78|316.98|319.78|316.98|319.92|317.12|319.78|316.98|0
1634082310000|2021-10-12 23:45:10|319.92|317.12|319.92|317.12|319.92|317.12|319.92|317.12|0
1634082320000|2021-10-12 23:45:20|319.71|316.91|319.64|316.84|319.78|316.98|319.64|316.84|0
1634082330000|2021-10-12 23:45:30|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634082340000|2021-10-12 23:45:40|319.64|316.84|319.5|316.7|319.64|316.84|319.5|316.7|0
1634082350000|2021-10-12 23:45:50|319.64|316.84|319.78|316.98|319.78|316.98|319.64|316.84|0
1634082360000|2021-10-12 23:46:00|319.92|317.12|320.21|317.41|320.21|317.41|319.92|317.12|0
1634082370000|2021-10-12 23:46:10|320.06|317.26|319.92|317.12|320.06|317.26|319.92|317.12|0
1634082380000|2021-10-12 23:46:20|319.85|317.05|319.71|316.91|319.85|317.05|319.71|316.91|0
1634082390000|2021-10-12 23:46:30|319.78|316.98|319.64|316.84|319.78|316.98|319.64|316.84|0
1634082400000|2021-10-12 23:46:40|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1634082420000|2021-10-12 23:47:00|319.35|316.55|319.35|316.55|319.5|316.7|319.35|316.55|0
1634082430000|2021-10-12 23:47:10|319.21|316.41|319.28|316.48|319.28|316.48|319.21|316.41|0
1634082440000|2021-10-12 23:47:20|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1634082450000|2021-10-12 23:47:30|319.35|316.55|319.21|316.41|319.35|316.55|319.21|316.41|0
1634082460000|2021-10-12 23:47:40|319.07|316.27|319.35|316.55|319.35|316.55|319.07|316.27|0
1634082470000|2021-10-12 23:47:50|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1634082480000|2021-10-12 23:48:00|319.64|316.84|319.78|316.98|319.78|316.98|319.64|316.84|0
1634082490000|2021-10-12 23:48:10|319.92|317.12|319.92|317.12|319.92|317.12|319.92|317.12|0
1634082520000|2021-10-12 23:48:40|320.06|317.26|319.92|317.12|320.06|317.26|319.92|317.12|0
1634082540000|2021-10-12 23:49:00|319.78|316.98|319.71|316.91|319.78|316.98|319.71|316.91|0
1634082550000|2021-10-12 23:49:10|319.78|316.98|319.5|316.7|319.78|316.98|319.5|316.7|0
1634082560000|2021-10-12 23:49:20|319.35|316.55|319.21|316.41|319.35|316.55|319.21|316.41|0
1634082570000|2021-10-12 23:49:30|319.35|316.55|319.21|316.41|319.35|316.55|319.21|316.41|0
1634082590000|2021-10-12 23:49:50|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1634082610000|2021-10-12 23:50:10|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1634082620000|2021-10-12 23:50:20|319.7|316.9|319.7|316.9|319.7|316.9|319.7|316.9|0
1634082630000|2021-10-12 23:50:30|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1634082640000|2021-10-12 23:50:40|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634082650000|2021-10-12 23:50:50|319.92|317.12|319.78|316.98|319.92|317.12|319.78|316.98|0
1634082660000|2021-10-12 23:51:00|319.85|317.05|319.78|316.98|319.85|317.05|319.78|316.98|0
1634082670000|2021-10-12 23:51:10|319.92|317.12|319.92|317.12|319.92|317.12|319.92|317.12|0
1634082680000|2021-10-12 23:51:20|319.78|316.98|319.92|317.12|319.92|317.12|319.78|316.98|0
1634082690000|2021-10-12 23:51:30|319.85|317.05|319.92|317.12|319.92|317.12|319.85|317.05|0
1634082700000|2021-10-12 23:51:40|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1634082720000|2021-10-12 23:52:00|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1634082770000|2021-10-12 23:52:50|319.49|316.69|319.56|316.76|319.56|316.76|319.49|316.69|0
1634082780000|2021-10-12 23:53:00|319.64|316.84|319.78|316.98|319.78|316.98|319.64|316.84|0
1634082790000|2021-10-12 23:53:10|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1634082800000|2021-10-12 23:53:20|319.49|316.69|319.49|316.69|319.56|316.76|319.49|316.69|0
1634082810000|2021-10-12 23:53:30|319.35|316.55|319.07|316.27|319.35|316.55|319.07|316.27|0
1634082820000|2021-10-12 23:53:40|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1634082830000|2021-10-12 23:53:50|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1634082840000|2021-10-12 23:54:00|319.14|316.34|319.07|316.27|319.14|316.34|319.07|316.27|0
1634082860000|2021-10-12 23:54:20|318.93|316.13|319.07|316.27|319.07|316.27|318.93|316.13|0
1634082880000|2021-10-12 23:54:40|319.21|316.41|319.21|316.41|319.35|316.55|319.21|316.41|0
1634082890000|2021-10-12 23:54:50|319.07|316.27|319.21|316.41|319.21|316.41|319.07|316.27|0
1634082900000|2021-10-12 23:55:00|319.28|316.48|319.35|316.55|319.35|316.55|319.28|316.48|0
1634082910000|2021-10-12 23:55:10|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1634082920000|2021-10-12 23:55:20|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1634082930000|2021-10-12 23:55:30|318.93|316.13|319.21|316.41|319.21|316.41|318.93|316.13|0
1634082940000|2021-10-12 23:55:40|319.35|316.55|319.35|316.55|319.35|316.55|319.28|316.48|0
1634082950000|2021-10-12 23:55:50|319.21|316.41|319.07|316.27|319.21|316.41|319.07|316.27|0
1634082960000|2021-10-12 23:56:00|318.93|316.13|318.64|315.84|318.93|316.13|318.64|315.84|0
1634082970000|2021-10-12 23:56:10|318.71|315.91|318.64|315.84|318.78|315.98|318.64|315.84|0
1634082980000|2021-10-12 23:56:20|318.5|315.7|318.64|315.84|318.64|315.84|318.5|315.7|0
1634082990000|2021-10-12 23:56:30|318.57|315.77|318.5|315.7|318.57|315.77|318.5|315.7|0
1634083000000|2021-10-12 23:56:40|318.36|315.56|318.36|315.56|318.36|315.56|318.22|315.42|0
1634083010000|2021-10-12 23:56:50|318.5|315.7|318.36|315.56|318.5|315.7|318.36|315.56|0
1634083020000|2021-10-12 23:57:00|318.28|315.48|318.43|315.63|318.43|315.63|318.28|315.48|0
1634083030000|2021-10-12 23:57:10|318.36|315.56|318.36|315.56|318.36|315.56|318.36|315.56|0
1634083040000|2021-10-12 23:57:20|318.43|315.63|318.36|315.56|318.5|315.7|318.36|315.56|0
1634083050000|2021-10-12 23:57:30|318.5|315.7|318.5|315.7|318.5|315.7|318.5|315.7|0
1634083060000|2021-10-12 23:57:40|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1634083070000|2021-10-12 23:57:50|318.64|315.84|318.36|315.56|318.64|315.84|318.36|315.56|0
1634083080000|2021-10-12 23:58:00|318.64|315.84|318.57|315.77|318.64|315.84|318.57|315.77|0
1634083090000|2021-10-12 23:58:10|318.64|315.84|318.57|315.77|318.64|315.84|318.57|315.77|0
1634083100000|2021-10-12 23:58:20|318.5|315.7|318.5|315.7|318.5|315.7|318.36|315.56|0
1634083110000|2021-10-12 23:58:30|318.64|315.84|318.64|315.84|318.64|315.84|318.64|315.84|0
1634083140000|2021-10-12 23:59:00|318.78|315.98|318.78|315.98|318.78|315.98|318.78|315.98|0
1634083150000|2021-10-12 23:59:10|318.92|316.12|318.92|316.12|319.07|316.27|318.92|316.12|0
1634083160000|2021-10-12 23:59:20|318.78|315.98|318.78|315.98|318.78|315.98|318.78|315.98|0
1634083170000|2021-10-12 23:59:30|318.5|315.7|318.64|315.84|318.64|315.84|318.5|315.7|0
1634083180000|2021-10-12 23:59:40|318.78|315.98|318.71|315.91|318.78|315.98|318.71|315.91|0
1634083190000|2021-10-12 23:59:50|318.78|315.98|318.78|315.98|318.78|315.98|318.78|315.98|0
1634083200000|2021-10-13 00:00:00|319.07|316.27|318.92|316.12|319.07|316.27|318.92|316.12|0
1634083210000|2021-10-13 00:00:10|319.07|316.27|318.92|316.12|319.07|316.27|318.92|316.12|0
1634083220000|2021-10-13 00:00:20|318.78|315.98|318.78|315.98|318.78|315.98|318.64|315.84|0
1634083230000|2021-10-13 00:00:30|318.64|315.84|319.07|316.27|319.07|316.27|318.64|315.84|0
1634083240000|2021-10-13 00:00:40|319.21|316.41|319.07|316.27|319.21|316.41|319.07|316.27|0
1634083250000|2021-10-13 00:00:50|319.21|316.41|318.85|316.05|319.21|316.41|318.78|315.98|0
1634083260000|2021-10-13 00:01:00|318.78|315.98|319.35|316.55|319.35|316.55|318.78|315.98|0
1634083270000|2021-10-13 00:01:10|319.49|316.69|319.49|316.69|319.49|316.69|319.35|316.55|0
1634083280000|2021-10-13 00:01:20|319.77|316.97|319.63|316.83|319.77|316.97|319.49|316.69|0
1634083290000|2021-10-13 00:01:30|319.56|316.76|319.49|316.69|319.56|316.76|319.49|316.69|0
1634083300000|2021-10-13 00:01:40|319.63|316.83|319.77|316.97|319.77|316.97|319.63|316.83|0
1634083310000|2021-10-13 00:01:50|319.92|317.12|319.77|316.97|319.92|317.12|319.77|316.97|0
1634083320000|2021-10-13 00:02:00|319.92|317.12|319.63|316.83|319.92|317.12|319.49|316.69|0
1634083330000|2021-10-13 00:02:10|319.77|316.97|319.77|316.97|319.77|316.97|319.63|316.83|0
1634083350000|2021-10-13 00:02:30|319.63|316.83|319.77|316.97|319.77|316.97|319.63|316.83|0
1634083360000|2021-10-13 00:02:40|319.63|316.83|319.49|316.69|319.63|316.83|319.49|316.69|0
1634083370000|2021-10-13 00:02:50|319.63|316.83|320.2|317.4|320.2|317.4|319.63|316.83|0
1634083380000|2021-10-13 00:03:00|320.06|317.26|320.48|317.68|320.48|317.68|320.06|317.26|0
1634083390000|2021-10-13 00:03:10|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1634083400000|2021-10-13 00:03:20|320.55|317.75|320.63|317.83|320.63|317.83|320.48|317.68|0
1634083410000|2021-10-13 00:03:30|320.48|317.68|320.48|317.68|320.48|317.68|320.48|317.68|0
1634083420000|2021-10-13 00:03:40|320.34|317.54|320.41|317.61|320.48|317.68|320.34|317.54|0
1634083430000|2021-10-13 00:03:50|320.48|317.68|320.48|317.68|320.63|317.83|320.48|317.68|0
1634083440000|2021-10-13 00:04:00|320.34|317.54|320.62|317.82|320.62|317.82|320.34|317.54|0
1634083450000|2021-10-13 00:04:10|320.77|317.97|320.48|317.68|320.77|317.97|320.48|317.68|0
1634083460000|2021-10-13 00:04:20|320.34|317.54|320.34|317.54|320.34|317.54|320.2|317.4|0
1634083470000|2021-10-13 00:04:30|320.48|317.68|320.41|317.61|320.48|317.68|320.34|317.54|0
1634083480000|2021-10-13 00:04:40|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1634083490000|2021-10-13 00:04:50|320.2|317.4|320.34|317.54|320.34|317.54|320.2|317.4|0
1634083500000|2021-10-13 00:05:00|319.91|317.11|320.06|317.26|320.06|317.26|319.91|317.11|0
1634083510000|2021-10-13 00:05:10|319.91|317.11|319.91|317.11|320.06|317.26|319.91|317.11|0
1634083520000|2021-10-13 00:05:20|319.77|316.97|319.63|316.83|319.77|316.97|319.63|316.83|0
1634083530000|2021-10-13 00:05:30|319.77|316.97|319.91|317.11|319.91|317.11|319.77|316.97|0
1634083540000|2021-10-13 00:05:40|320.06|317.26|320.34|317.54|320.34|317.54|320.06|317.26|0
1634083550000|2021-10-13 00:05:50|320.48|317.68|320.34|317.54|320.48|317.68|320.34|317.54|0
1634083560000|2021-10-13 00:06:00|320.41|317.61|320.55|317.75|320.62|317.82|320.41|317.61|0
1634083570000|2021-10-13 00:06:10|320.62|317.82|320.48|317.68|320.62|317.82|320.48|317.68|0
1634083580000|2021-10-13 00:06:20|320.34|317.54|320.55|317.75|320.55|317.75|320.34|317.54|0
1634083590000|2021-10-13 00:06:30|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1634083600000|2021-10-13 00:06:40|320.2|317.4|320.34|317.54|320.34|317.54|320.2|317.4|0
1634083610000|2021-10-13 00:06:50|320.2|317.4|320.34|317.54|320.34|317.54|320.2|317.4|0
1634083620000|2021-10-13 00:07:00|320.48|317.68|320.2|317.4|320.48|317.68|320.2|317.4|0
1634083630000|2021-10-13 00:07:10|320.27|317.47|320.06|317.26|320.27|317.47|320.06|317.26|0
1634083640000|2021-10-13 00:07:20|320.2|317.4|320.06|317.26|320.2|317.4|320.06|317.26|0
1634083650000|2021-10-13 00:07:30|320.2|317.4|320.34|317.54|320.34|317.54|320.2|317.4|0
1634083660000|2021-10-13 00:07:40|320.2|317.4|320.34|317.54|320.34|317.54|320.2|317.4|0
1634083670000|2021-10-13 00:07:50|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1634083680000|2021-10-13 00:08:00|320.34|317.54|320.48|317.68|320.48|317.68|320.34|317.54|0
1634083690000|2021-10-13 00:08:10|320.55|317.75|320.48|317.68|320.55|317.75|320.48|317.68|0
1634083700000|2021-10-13 00:08:20|320.34|317.54|320.48|317.68|320.62|317.82|320.34|317.54|0
1634083710000|2021-10-13 00:08:30|320.34|317.54|320.34|317.54|320.34|317.54|320.27|317.47|0
1634083720000|2021-10-13 00:08:40|320.41|317.61|320.48|317.68|320.48|317.68|320.41|317.61|0
1634083730000|2021-10-13 00:08:50|320.62|317.82|320.91|318.11|320.91|318.11|320.62|317.82|0
1634083740000|2021-10-13 00:09:00|320.77|317.97|320.69|317.89|320.91|318.11|320.69|317.89|0
1634083750000|2021-10-13 00:09:10|320.91|318.11|321.05|318.25|321.05|318.25|320.77|317.97|0
1634083760000|2021-10-13 00:09:20|320.91|318.11|320.91|318.11|321.05|318.25|320.91|318.11|0
1634083770000|2021-10-13 00:09:30|320.76|317.96|320.91|318.11|320.91|318.11|320.76|317.96|0
1634083780000|2021-10-13 00:09:40|320.76|317.96|320.91|318.11|320.91|318.11|320.76|317.96|0
1634083790000|2021-10-13 00:09:50|321.05|318.25|320.91|318.11|321.05|318.25|320.91|318.11|0
1634083800000|2021-10-13 00:10:00|321.05|318.25|320.91|318.11|321.05|318.25|320.91|318.11|0
1634083810000|2021-10-13 00:10:10|321.05|318.25|321.05|318.25|321.05|318.25|320.91|318.11|0
1634083820000|2021-10-13 00:10:20|320.91|318.11|320.91|318.11|321.05|318.25|320.91|318.11|0
1634083830000|2021-10-13 00:10:30|320.76|317.96|320.91|318.11|320.91|318.11|320.76|317.96|0
1634083840000|2021-10-13 00:10:40|321.05|318.25|320.91|318.11|321.05|318.25|320.91|318.11|0
1634083850000|2021-10-13 00:10:50|320.76|317.96|320.91|318.11|320.91|318.11|320.76|317.96|0
1634083860000|2021-10-13 00:11:00|321.19|318.39|321.48|318.68|321.48|318.68|321.19|318.39|0
1634083870000|2021-10-13 00:11:10|321.33|318.53|321.48|318.68|321.48|318.68|321.33|318.53|0
1634083880000|2021-10-13 00:11:20|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1634083890000|2021-10-13 00:11:30|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1634083900000|2021-10-13 00:11:40|321.9|319.1|321.76|318.96|321.9|319.1|321.76|318.96|0
1634083910000|2021-10-13 00:11:50|321.9|319.1|321.76|318.96|321.9|319.1|321.76|318.96|0
1634083920000|2021-10-13 00:12:00|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1634083930000|2021-10-13 00:12:10|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1634083940000|2021-10-13 00:12:20|321.62|318.82|321.76|318.96|321.76|318.96|321.62|318.82|0
1634083950000|2021-10-13 00:12:30|321.9|319.1|321.76|318.96|321.9|319.1|321.76|318.96|0
1634083960000|2021-10-13 00:12:40|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1634083970000|2021-10-13 00:12:50|321.76|318.96|321.76|318.96|321.76|318.96|321.62|318.82|0
1634083980000|2021-10-13 00:13:00|321.62|318.82|321.9|319.1|321.9|319.1|321.62|318.82|0
1634083990000|2021-10-13 00:13:10|322.04|319.24|322.04|319.24|322.04|319.24|321.9|319.1|0
1634084000000|2021-10-13 00:13:20|322.19|319.39|322.04|319.24|322.19|319.39|322.04|319.24|0
1634084010000|2021-10-13 00:13:30|322.11|319.31|322.33|319.53|322.33|319.53|322.11|319.31|0
1634084030000|2021-10-13 00:13:50|322.47|319.67|322.47|319.67|322.47|319.67|322.33|319.53|0
1634084040000|2021-10-13 00:14:00|322.33|319.53|322.33|319.53|322.47|319.67|322.33|319.53|0
1634084050000|2021-10-13 00:14:10|322.47|319.67|322.33|319.53|322.47|319.67|322.33|319.53|0
1634084060000|2021-10-13 00:14:20|322.19|319.39|322.33|319.53|322.33|319.53|322.19|319.39|0
1634084070000|2021-10-13 00:14:30|322.4|319.6|322.33|319.53|322.4|319.6|322.33|319.53|0
1634084080000|2021-10-13 00:14:40|322.19|319.39|322.33|319.53|322.33|319.53|322.19|319.39|0
1634084090000|2021-10-13 00:14:50|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1634084100000|2021-10-13 00:15:00|322.33|319.53|322.61|319.81|322.61|319.81|322.33|319.53|0
1634084110000|2021-10-13 00:15:10|322.47|319.67|322.47|319.67|322.61|319.81|322.47|319.67|0
1634084130000|2021-10-13 00:15:30|322.33|319.53|322.25|319.45|322.33|319.53|322.25|319.45|0
1634084140000|2021-10-13 00:15:40|322.19|319.39|322.04|319.24|322.19|319.39|322.04|319.24|0
1634084150000|2021-10-13 00:15:50|322.19|319.39|322.11|319.31|322.19|319.39|322.04|319.24|0
1634084160000|2021-10-13 00:16:00|322.61|319.81|322.9|320.1|323.04|320.24|322.61|319.81|0
1634084170000|2021-10-13 00:16:10|322.76|319.96|322.76|319.96|323.04|320.24|322.76|319.96|0
1634084180000|2021-10-13 00:16:20|322.61|319.81|322.47|319.67|322.61|319.81|322.47|319.67|0
1634084190000|2021-10-13 00:16:30|322.76|319.96|322.61|319.81|322.76|319.96|322.61|319.81|0
1634084200000|2021-10-13 00:16:40|322.76|319.96|323.18|320.38|323.18|320.38|322.76|319.96|0
1634084210000|2021-10-13 00:16:50|323.11|320.31|323.04|320.24|323.18|320.38|323.04|320.24|0
1634084220000|2021-10-13 00:17:00|322.9|320.1|322.76|319.96|322.9|320.1|322.76|319.96|0
1634084230000|2021-10-13 00:17:10|323.04|320.24|323.04|320.24|323.18|320.38|323.04|320.24|0
1634084240000|2021-10-13 00:17:20|322.9|320.1|323.04|320.24|323.04|320.24|322.9|320.1|0
1634084250000|2021-10-13 00:17:30|323.18|320.38|323.18|320.38|323.18|320.38|323.04|320.24|0
1634084260000|2021-10-13 00:17:40|323.11|320.31|323.04|320.24|323.18|320.38|323.04|320.24|0
1634084270000|2021-10-13 00:17:50|323.11|320.31|322.9|320.1|323.11|320.31|322.9|320.1|0
1634084300000|2021-10-13 00:18:20|322.75|319.95|322.9|320.1|322.9|320.1|322.75|319.95|0
1634084310000|2021-10-13 00:18:30|322.75|319.95|322.75|319.95|322.82|320.02|322.75|319.95|0
1634084320000|2021-10-13 00:18:40|322.82|320.02|322.82|320.02|322.82|320.02|322.75|319.95|0
1634084330000|2021-10-13 00:18:50|322.75|319.95|322.75|319.95|322.9|320.1|322.75|319.95|0
1634084340000|2021-10-13 00:19:00|322.61|319.81|322.61|319.81|322.75|319.95|322.61|319.81|0
1634084380000|2021-10-13 00:19:40|322.47|319.67|322.33|319.53|322.47|319.67|322.33|319.53|0
1634084390000|2021-10-13 00:19:50|322.47|319.67|322.61|319.81|322.75|319.95|322.47|319.67|0
1634084400000|2021-10-13 00:20:00|322.75|319.95|322.75|319.95|322.75|319.95|322.68|319.88|0
1634084410000|2021-10-13 00:20:10|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1634084420000|2021-10-13 00:20:20|323.18|320.38|323.04|320.24|323.18|320.38|323.04|320.24|0
1634084430000|2021-10-13 00:20:30|322.9|320.1|322.75|319.95|322.9|320.1|322.75|319.95|0
1634084440000|2021-10-13 00:20:40|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634084450000|2021-10-13 00:20:50|322.75|319.95|322.75|319.95|322.75|319.95|322.61|319.81|0
1634084460000|2021-10-13 00:21:00|323.04|320.24|322.9|320.1|323.04|320.24|322.9|320.1|0
1634084470000|2021-10-13 00:21:10|322.75|319.95|322.61|319.81|322.75|319.95|322.47|319.67|0
1634084480000|2021-10-13 00:21:20|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1634084500000|2021-10-13 00:21:40|322.33|319.53|322.47|319.67|322.61|319.81|322.33|319.53|0
1634084510000|2021-10-13 00:21:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1634084520000|2021-10-13 00:22:00|322.18|319.38|322.33|319.53|322.33|319.53|322.18|319.38|0
1634084530000|2021-10-13 00:22:10|322.47|319.67|322.18|319.38|322.47|319.67|322.18|319.38|0
1634084540000|2021-10-13 00:22:20|322.33|319.53|322.33|319.53|322.33|319.53|322.18|319.38|0
1634084550000|2021-10-13 00:22:30|322.47|319.67|322.61|319.81|322.61|319.81|322.47|319.67|0
1634084560000|2021-10-13 00:22:40|322.47|319.67|322.47|319.67|322.54|319.74|322.47|319.67|0
1634084570000|2021-10-13 00:22:50|322.61|319.81|322.61|319.81|322.61|319.81|322.47|319.67|0
1634084580000|2021-10-13 00:23:00|322.75|319.95|322.47|319.67|322.75|319.95|322.47|319.67|0
1634084590000|2021-10-13 00:23:10|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1634084600000|2021-10-13 00:23:20|322.68|319.88|322.75|319.95|322.75|319.95|322.68|319.88|0
1634084610000|2021-10-13 00:23:30|322.9|320.1|322.75|319.95|322.9|320.1|322.75|319.95|0
1634084620000|2021-10-13 00:23:40|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1634084630000|2021-10-13 00:23:50|322.47|319.67|322.61|319.81|322.61|319.81|322.47|319.67|0
1634084640000|2021-10-13 00:24:00|322.75|319.95|322.9|320.1|322.9|320.1|322.75|319.95|0
1634084650000|2021-10-13 00:24:10|323.04|320.24|322.9|320.1|323.04|320.24|322.9|320.1|0
1634084660000|2021-10-13 00:24:20|322.82|320.02|322.75|319.95|322.82|320.02|322.75|319.95|0
1634084670000|2021-10-13 00:24:30|322.82|320.02|322.89|320.09|322.9|320.1|322.82|320.02|0
1634084680000|2021-10-13 00:24:40|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1634084690000|2021-10-13 00:24:50|322.68|319.88|322.61|319.81|322.68|319.88|322.61|319.81|0
1634084700000|2021-10-13 00:25:00|322.47|319.67|322.75|319.95|322.75|319.95|322.47|319.67|0
1634084720000|2021-10-13 00:25:20|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1634084730000|2021-10-13 00:25:30|322.75|319.95|322.89|320.09|322.89|320.09|322.75|319.95|0
1634084750000|2021-10-13 00:25:50|322.75|319.95|322.61|319.81|322.75|319.95|322.61|319.81|0
1634084760000|2021-10-13 00:26:00|322.82|320.02|322.89|320.09|322.89|320.09|322.75|319.95|0
1634084770000|2021-10-13 00:26:10|323.04|320.24|322.89|320.09|323.04|320.24|322.89|320.09|0
1634084780000|2021-10-13 00:26:20|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1634084790000|2021-10-13 00:26:30|322.82|320.02|322.75|319.95|322.82|320.02|322.75|319.95|0
1634084810000|2021-10-13 00:26:50|322.82|320.02|322.75|319.95|322.82|320.02|322.68|319.88|0
1634084820000|2021-10-13 00:27:00|322.68|319.88|322.75|319.95|322.75|319.95|322.68|319.88|0
1634084830000|2021-10-13 00:27:10|322.61|319.81|322.89|320.09|322.89|320.09|322.61|319.81|0
1634084840000|2021-10-13 00:27:20|322.75|319.95|322.75|319.95|322.82|320.02|322.75|319.95|0
1634084850000|2021-10-13 00:27:30|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1634084870000|2021-10-13 00:27:50|322.61|319.81|322.75|319.95|322.75|319.95|322.61|319.81|0
1634084880000|2021-10-13 00:28:00|322.82|320.02|323.04|320.24|323.04|320.24|322.82|320.02|0
1634084890000|2021-10-13 00:28:10|322.89|320.09|322.82|320.02|322.96|320.16|322.82|320.02|0
1634084900000|2021-10-13 00:28:20|322.61|319.81|322.75|319.95|322.75|319.95|322.61|319.81|0
1634084910000|2021-10-13 00:28:30|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1634084920000|2021-10-13 00:28:40|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1634084930000|2021-10-13 00:28:50|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1634084960000|2021-10-13 00:29:20|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1634084970000|2021-10-13 00:29:30|322.61|319.81|322.53|319.73|322.61|319.81|322.53|319.73|0
1634084980000|2021-10-13 00:29:40|322.47|319.67|322.32|319.52|322.47|319.67|322.32|319.52|0
1634084990000|2021-10-13 00:29:50|322.18|319.38|322.32|319.52|322.32|319.52|322.18|319.38|0
1634085000000|2021-10-13 00:30:00|322.47|319.67|322.32|319.52|322.47|319.67|322.32|319.52|0
1634085010000|2021-10-13 00:30:10|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1634085020000|2021-10-13 00:30:20|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1634085030000|2021-10-13 00:30:30|322.18|319.38|322.18|319.38|322.25|319.45|322.18|319.38|0
1634085040000|2021-10-13 00:30:40|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1634085050000|2021-10-13 00:30:50|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1634085060000|2021-10-13 00:31:00|322.39|319.59|322.18|319.38|322.39|319.59|322.18|319.38|0
1634085070000|2021-10-13 00:31:10|322.04|319.24|321.61|318.81|322.04|319.24|321.61|318.81|0
1634085080000|2021-10-13 00:31:20|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1634085090000|2021-10-13 00:31:30|321.61|318.81|321.33|318.53|321.61|318.81|321.33|318.53|0
1634085100000|2021-10-13 00:31:40|321.18|318.38|321.04|318.24|321.18|318.38|321.04|318.24|0
1634085110000|2021-10-13 00:31:50|320.97|318.17|321.04|318.24|321.04|318.24|320.97|318.17|0
1634085120000|2021-10-13 00:32:00|320.9|318.1|321.04|318.24|321.04|318.24|320.9|318.1|0
1634085130000|2021-10-13 00:32:10|321.18|318.38|321.47|318.67|321.47|318.67|321.18|318.38|0
1634085140000|2021-10-13 00:32:20|321.32|318.52|321.04|318.24|321.32|318.52|321.04|318.24|0
1634085150000|2021-10-13 00:32:30|321.18|318.38|321.32|318.52|321.32|318.52|321.18|318.38|0
1634085160000|2021-10-13 00:32:40|321.18|318.38|321.32|318.52|321.32|318.52|321.18|318.38|0
1634085170000|2021-10-13 00:32:50|321.47|318.67|321.18|318.38|321.47|318.67|321.18|318.38|0
1634085180000|2021-10-13 00:33:00|321.25|318.45|321.04|318.24|321.25|318.45|321.04|318.24|0
1634085190000|2021-10-13 00:33:10|321.18|318.38|321.32|318.52|321.32|318.52|321.18|318.38|0
1634085200000|2021-10-13 00:33:20|321.18|318.38|321.18|318.38|321.18|318.38|321.11|318.31|0
1634085210000|2021-10-13 00:33:30|321.25|318.45|321.32|318.52|321.32|318.52|321.25|318.45|0
1634085220000|2021-10-13 00:33:40|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1634085230000|2021-10-13 00:33:50|321.61|318.81|321.47|318.67|321.61|318.81|321.47|318.67|0
1634085240000|2021-10-13 00:34:00|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1634085250000|2021-10-13 00:34:10|321.47|318.67|321.61|318.81|321.61|318.81|321.47|318.67|0
1634085260000|2021-10-13 00:34:20|321.75|318.95|322.04|319.24|322.18|319.38|321.75|318.95|0
1634085290000|2021-10-13 00:34:50|322.18|319.38|322.32|319.52|322.32|319.52|322.18|319.38|0
1634085300000|2021-10-13 00:35:00|322.18|319.38|322.04|319.24|322.18|319.38|322.04|319.24|0
1634085310000|2021-10-13 00:35:10|321.89|319.09|321.75|318.95|321.89|319.09|321.75|318.95|0
1634085320000|2021-10-13 00:35:20|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1634085330000|2021-10-13 00:35:30|322.04|319.24|322.18|319.38|322.18|319.38|322.04|319.24|0
1634085340000|2021-10-13 00:35:40|322.04|319.24|321.89|319.09|322.18|319.38|321.89|319.09|0
1634085350000|2021-10-13 00:35:50|321.96|319.16|321.89|319.09|321.96|319.16|321.89|319.09|0
1634085360000|2021-10-13 00:36:00|322.04|319.24|322.04|319.24|322.04|319.24|321.96|319.16|0
1634085370000|2021-10-13 00:36:10|321.89|319.09|322.32|319.52|322.32|319.52|321.89|319.09|0
1634085380000|2021-10-13 00:36:20|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1634085400000|2021-10-13 00:36:40|322.25|319.45|322.46|319.66|322.46|319.66|322.25|319.45|0
1634085410000|2021-10-13 00:36:50|322.6|319.8|322.75|319.95|322.75|319.95|322.6|319.8|0
1634085420000|2021-10-13 00:37:00|322.6|319.8|322.6|319.8|322.6|319.8|322.53|319.73|0
1634085430000|2021-10-13 00:37:10|322.67|319.87|322.75|319.95|322.75|319.95|322.67|319.87|0
1634085440000|2021-10-13 00:37:20|322.6|319.8|322.6|319.8|322.6|319.8|322.6|319.8|0
1634085450000|2021-10-13 00:37:30|322.75|319.95|322.6|319.8|322.75|319.95|322.6|319.8|0
1634085470000|2021-10-13 00:37:50|322.53|319.73|322.32|319.52|322.53|319.73|322.32|319.52|0
1634085480000|2021-10-13 00:38:00|322.46|319.66|322.32|319.52|322.6|319.8|322.32|319.52|0
1634085490000|2021-10-13 00:38:10|322.46|319.66|322.32|319.52|322.46|319.66|322.32|319.52|0
1634085500000|2021-10-13 00:38:20|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1634085510000|2021-10-13 00:38:30|322.32|319.52|322.18|319.38|322.32|319.52|322.18|319.38|0
1634085520000|2021-10-13 00:38:40|322.24|319.44|322.18|319.38|322.24|319.44|322.18|319.38|0
1634085530000|2021-10-13 00:38:50|322.1|319.3|322.18|319.38|322.18|319.38|322.1|319.3|0
1634085540000|2021-10-13 00:39:00|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1634085550000|2021-10-13 00:39:10|322.46|319.66|322.32|319.52|322.53|319.73|322.32|319.52|0
1634085570000|2021-10-13 00:39:30|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1634085580000|2021-10-13 00:39:40|322.32|319.52|322.46|319.66|322.46|319.66|322.32|319.52|0
1634085590000|2021-10-13 00:39:50|322.32|319.52|322.46|319.66|322.46|319.66|322.32|319.52|0
1634085600000|2021-10-13 00:40:00|322.6|319.8|322.6|319.8|322.75|319.95|322.6|319.8|0
1634085610000|2021-10-13 00:40:10|322.53|319.73|322.6|319.8|322.6|319.8|322.53|319.73|0
1634085620000|2021-10-13 00:40:20|322.53|319.73|322.6|319.8|322.6|319.8|322.53|319.73|0
1634085630000|2021-10-13 00:40:30|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1634085640000|2021-10-13 00:40:40|322.6|319.8|322.67|319.87|322.67|319.87|322.6|319.8|0
1634085650000|2021-10-13 00:40:50|322.6|319.8|322.6|319.8|322.75|319.95|322.6|319.8|0
1634085660000|2021-10-13 00:41:00|322.75|319.95|322.75|319.95|322.75|319.95|322.6|319.8|0
1634085670000|2021-10-13 00:41:10|322.6|319.8|322.75|319.95|322.75|319.95|322.6|319.8|0
1634085690000|2021-10-13 00:41:30|322.89|320.09|322.75|319.95|322.89|320.09|322.75|319.95|0
1634085700000|2021-10-13 00:41:40|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1634085710000|2021-10-13 00:41:50|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1634085720000|2021-10-13 00:42:00|322.89|320.09|322.75|319.95|322.89|320.09|322.75|319.95|0
1634085730000|2021-10-13 00:42:10|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1634085750000|2021-10-13 00:42:30|322.75|319.95|322.6|319.8|322.75|319.95|322.6|319.8|0
1634085760000|2021-10-13 00:42:40|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1634085780000|2021-10-13 00:43:00|322.74|319.94|322.89|320.09|322.89|320.09|322.74|319.94|0
1634085800000|2021-10-13 00:43:20|323.03|320.23|323.17|320.37|323.17|320.37|323.03|320.23|0
1634085820000|2021-10-13 00:43:40|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1634085830000|2021-10-13 00:43:50|323.46|320.66|323.6|320.8|323.6|320.8|323.46|320.66|0
1634085840000|2021-10-13 00:44:00|323.74|320.94|323.6|320.8|323.74|320.94|323.6|320.8|0
1634085850000|2021-10-13 00:44:10|323.74|320.94|324.03|321.23|324.03|321.23|323.74|320.94|0
1634085860000|2021-10-13 00:44:20|324.17|321.37|324.32|321.52|324.32|321.52|324.03|321.23|0
1634085870000|2021-10-13 00:44:30|324.17|321.37|324.17|321.37|324.32|321.52|324.17|321.37|0
1634085880000|2021-10-13 00:44:40|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1634085890000|2021-10-13 00:44:50|324.1|321.3|324.03|321.23|324.1|321.3|324.03|321.23|0
1634085900000|2021-10-13 00:45:00|324.17|321.37|324.46|321.66|324.46|321.66|324.17|321.37|0
1634085910000|2021-10-13 00:45:10|324.6|321.8|324.46|321.66|324.6|321.8|324.46|321.66|0
1634085920000|2021-10-13 00:45:20|324.31|321.51|324.24|321.44|324.31|321.51|324.24|321.44|0
1634085930000|2021-10-13 00:45:30|324.17|321.37|324.46|321.66|324.46|321.66|324.17|321.37|0
1634085940000|2021-10-13 00:45:40|324.6|321.8|324.46|321.66|324.6|321.8|324.46|321.66|0
1634085950000|2021-10-13 00:45:50|324.6|321.8|324.46|321.66|324.6|321.8|324.46|321.66|0
1634085960000|2021-10-13 00:46:00|324.6|321.8|324.53|321.73|324.6|321.8|324.53|321.73|0
1634085970000|2021-10-13 00:46:10|324.6|321.8|324.74|321.94|324.74|321.94|324.6|321.8|0
1634085980000|2021-10-13 00:46:20|324.6|321.8|324.74|321.94|324.74|321.94|324.6|321.8|0
1634086000000|2021-10-13 00:46:40|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1634086010000|2021-10-13 00:46:50|324.46|321.66|324.46|321.66|324.6|321.8|324.46|321.66|0
1634086030000|2021-10-13 00:47:10|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1634086050000|2021-10-13 00:47:30|324.38|321.58|324.31|321.51|324.38|321.58|324.31|321.51|0
1634086060000|2021-10-13 00:47:40|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1634086070000|2021-10-13 00:47:50|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1634086080000|2021-10-13 00:48:00|324.17|321.37|323.95|321.15|324.17|321.37|323.95|321.15|0
1634086090000|2021-10-13 00:48:10|323.89|321.09|323.88|321.08|324.03|321.23|323.88|321.08|0
1634086100000|2021-10-13 00:48:20|323.95|321.15|323.74|320.94|323.95|321.15|323.74|320.94|0
1634086110000|2021-10-13 00:48:30|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1634086120000|2021-10-13 00:48:40|324.03|321.23|323.74|320.94|324.03|321.23|323.74|320.94|0
1634086130000|2021-10-13 00:48:50|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1634086140000|2021-10-13 00:49:00|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1634086150000|2021-10-13 00:49:10|323.88|321.08|323.74|320.94|323.88|321.08|323.74|320.94|0
1634086160000|2021-10-13 00:49:20|323.6|320.8|323.67|320.87|323.74|320.94|323.6|320.8|0
1634086170000|2021-10-13 00:49:30|323.6|320.8|323.6|320.8|323.67|320.87|323.6|320.8|0
1634086190000|2021-10-13 00:49:50|323.46|320.66|323.88|321.08|323.88|321.08|323.46|320.66|0
1634086200000|2021-10-13 00:50:00|323.74|320.94|323.88|321.08|324.03|321.23|323.74|320.94|0
1634086210000|2021-10-13 00:50:10|324.03|321.23|323.88|321.08|324.03|321.23|323.88|321.08|0
1634086220000|2021-10-13 00:50:20|324.03|321.23|324.1|321.3|324.1|321.3|324.03|321.23|0
1634086230000|2021-10-13 00:50:30|324.03|321.23|323.88|321.08|324.03|321.23|323.88|321.08|0
1634086240000|2021-10-13 00:50:40|324.03|321.23|323.74|320.94|324.03|321.23|323.74|320.94|0
1634086250000|2021-10-13 00:50:50|323.6|320.8|323.46|320.66|323.6|320.8|323.46|320.66|0
1634086260000|2021-10-13 00:51:00|323.6|320.8|323.6|320.8|323.74|320.94|323.6|320.8|0
1634086270000|2021-10-13 00:51:10|323.74|320.94|323.88|321.08|323.88|321.08|323.74|320.94|0
1634086300000|2021-10-13 00:51:40|323.95|321.15|323.88|321.08|323.95|321.15|323.88|321.08|0
1634086310000|2021-10-13 00:51:50|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1634086320000|2021-10-13 00:52:00|324.03|321.23|324.17|321.37|324.17|321.37|324.03|321.23|0
1634086330000|2021-10-13 00:52:10|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1634086340000|2021-10-13 00:52:20|324.09|321.29|324.09|321.29|324.09|321.29|324.09|321.29|0
1634086350000|2021-10-13 00:52:30|324.03|321.23|324.17|321.37|324.17|321.37|324.03|321.23|0
1634086360000|2021-10-13 00:52:40|324.46|321.66|324.6|321.8|324.6|321.8|324.46|321.66|0
1634086390000|2021-10-13 00:53:10|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1634086400000|2021-10-13 00:53:20|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1634086420000|2021-10-13 00:53:40|324.45|321.65|324.45|321.65|324.45|321.65|324.31|321.51|0
1634086430000|2021-10-13 00:53:50|324.6|321.8|324.45|321.65|324.6|321.8|324.45|321.65|0
1634086460000|2021-10-13 00:54:20|324.6|321.8|324.6|321.8|324.6|321.8|324.52|321.72|0
1634086480000|2021-10-13 00:54:40|324.52|321.72|324.6|321.8|324.6|321.8|324.52|321.72|0
1634086490000|2021-10-13 00:54:50|324.52|321.72|324.45|321.65|324.52|321.72|324.45|321.65|0
1634086500000|2021-10-13 00:55:00|324.31|321.51|324.17|321.37|324.31|321.51|324.17|321.37|0
1634086510000|2021-10-13 00:55:10|324.03|321.23|324.17|321.37|324.17|321.37|324.03|321.23|0
1634086520000|2021-10-13 00:55:20|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1634086530000|2021-10-13 00:55:30|324.02|321.22|324.17|321.37|324.17|321.37|324.02|321.22|0
1634086540000|2021-10-13 00:55:40|324.02|321.22|323.88|321.08|324.02|321.22|323.88|321.08|0
1634086550000|2021-10-13 00:55:50|324.02|321.22|324.17|321.37|324.17|321.37|324.02|321.22|0
1634086560000|2021-10-13 00:56:00|324.24|321.44|324.45|321.65|324.45|321.65|324.24|321.44|0
1634086570000|2021-10-13 00:56:10|324.31|321.51|324.38|321.58|324.45|321.65|324.31|321.51|0
1634086580000|2021-10-13 00:56:20|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1634086590000|2021-10-13 00:56:30|324.17|321.37|324.31|321.51|324.31|321.51|324.17|321.37|0
1634086600000|2021-10-13 00:56:40|324.24|321.44|324.17|321.37|324.24|321.44|324.17|321.37|0
1634086650000|2021-10-13 00:57:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1634086660000|2021-10-13 00:57:40|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1634086670000|2021-10-13 00:57:50|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1634086680000|2021-10-13 00:58:00|324.31|321.51|324.17|321.37|324.31|321.51|324.17|321.37|0
1634086690000|2021-10-13 00:58:10|324.02|321.22|324.09|321.29|324.17|321.37|324.02|321.22|0
1634086700000|2021-10-13 00:58:20|324.17|321.37|324.02|321.22|324.17|321.37|324.02|321.22|0
1634086710000|2021-10-13 00:58:30|324.17|321.37|324.31|321.51|324.31|321.51|324.17|321.37|0
1634086720000|2021-10-13 00:58:40|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1634086730000|2021-10-13 00:58:50|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1634086750000|2021-10-13 00:59:10|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1634086770000|2021-10-13 00:59:30|323.88|321.08|324.02|321.22|324.02|321.22|323.88|321.08|0
1634086780000|2021-10-13 00:59:40|323.95|321.15|324.17|321.37|324.17|321.37|323.88|321.08|0
1634086790000|2021-10-13 00:59:50|324.09|321.29|324.17|321.37|324.17|321.37|324.09|321.29|0
1634086800000|2021-10-13 01:00:00|324.02|321.22|324.31|321.51|324.31|321.51|324.02|321.22|0
1634086810000|2021-10-13 01:00:10|324.45|321.65|324.23|321.43|324.45|321.65|324.23|321.43|0
1634086820000|2021-10-13 01:00:20|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1634086830000|2021-10-13 01:00:30|324.23|321.43|324.31|321.51|324.31|321.51|324.17|321.37|0
1634086840000|2021-10-13 01:00:40|324.17|321.37|324.31|321.51|324.31|321.51|324.17|321.37|0
1634086850000|2021-10-13 01:00:50|324.23|321.43|324.02|321.22|324.23|321.43|324.02|321.22|0
1634086860000|2021-10-13 01:01:00|323.88|321.08|323.74|320.94|323.88|321.08|323.74|320.94|0
1634086870000|2021-10-13 01:01:10|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1634086880000|2021-10-13 01:01:20|323.74|320.94|323.74|320.94|323.81|321.01|323.74|320.94|0
1634086890000|2021-10-13 01:01:30|323.88|321.08|323.74|320.94|323.88|321.08|323.74|320.94|0
1634086910000|2021-10-13 01:01:50|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1634086920000|2021-10-13 01:02:00|323.45|320.65|323.88|321.08|323.88|321.08|323.45|320.65|0
1634086930000|2021-10-13 01:02:10|323.95|321.15|323.88|321.08|323.95|321.15|323.88|321.08|0
1634086940000|2021-10-13 01:02:20|323.74|320.94|323.88|321.08|324.02|321.22|323.74|320.94|0
1634086950000|2021-10-13 01:02:30|324.02|321.22|323.88|321.08|324.02|321.22|323.88|321.08|0
1634086960000|2021-10-13 01:02:40|323.74|320.94|323.74|320.94|323.74|320.94|323.74|320.94|0
1634086970000|2021-10-13 01:02:50|323.88|321.08|323.74|320.94|323.88|321.08|323.74|320.94|0
1634086980000|2021-10-13 01:03:00|323.88|321.08|323.8|321|323.88|321.08|323.8|321|0
1634086990000|2021-10-13 01:03:10|323.74|320.94|323.31|320.51|323.74|320.94|323.31|320.51|0
1634087000000|2021-10-13 01:03:20|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1634087010000|2021-10-13 01:03:30|323.59|320.79|323.52|320.72|323.59|320.79|323.52|320.72|0
1634087020000|2021-10-13 01:03:40|323.59|320.79|323.45|320.65|323.59|320.79|323.45|320.65|0
1634087030000|2021-10-13 01:03:50|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1634087040000|2021-10-13 01:04:00|323.45|320.65|323.45|320.65|323.45|320.65|323.31|320.51|0
1634087050000|2021-10-13 01:04:10|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1634087060000|2021-10-13 01:04:20|323.45|320.65|323.31|320.51|323.45|320.65|323.31|320.51|0
1634087070000|2021-10-13 01:04:30|323.16|320.36|323.31|320.51|323.31|320.51|323.16|320.36|0
1634087080000|2021-10-13 01:04:40|323.16|320.36|323.09|320.29|323.16|320.36|323.09|320.29|0
1634087090000|2021-10-13 01:04:50|323.16|320.36|323.38|320.58|323.45|320.65|323.16|320.36|0
1634087100000|2021-10-13 01:05:00|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1634087120000|2021-10-13 01:05:20|323.31|320.51|323.45|320.65|323.45|320.65|323.31|320.51|0
1634087130000|2021-10-13 01:05:30|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1634087140000|2021-10-13 01:05:40|323.45|320.65|323.31|320.51|323.45|320.65|323.31|320.51|0
1634087160000|2021-10-13 01:06:00|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1634087170000|2021-10-13 01:06:10|322.95|320.15|323.02|320.22|323.02|320.22|322.88|320.08|0
1634087180000|2021-10-13 01:06:20|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1634087200000|2021-10-13 01:06:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634087210000|2021-10-13 01:06:50|322.59|319.79|322.74|319.94|322.74|319.94|322.59|319.79|0
1634087220000|2021-10-13 01:07:00|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1634087230000|2021-10-13 01:07:10|322.31|319.51|322.31|319.51|322.31|319.51|322.17|319.37|0
1634087240000|2021-10-13 01:07:20|322.17|319.37|322.31|319.51|322.31|319.51|322.17|319.37|0
1634087250000|2021-10-13 01:07:30|322.45|319.65|322.31|319.51|322.45|319.65|322.31|319.51|0
1634087260000|2021-10-13 01:07:40|322.45|319.65|322.45|319.65|322.45|319.65|322.38|319.58|0
1634087280000|2021-10-13 01:08:00|322.59|319.79|322.59|319.79|322.59|319.79|322.45|319.65|0
1634087290000|2021-10-13 01:08:10|322.45|319.65|322.45|319.65|322.59|319.79|322.45|319.65|0
1634087310000|2021-10-13 01:08:30|322.59|319.79|322.59|319.79|322.59|319.79|322.45|319.65|0
1634087330000|2021-10-13 01:08:50|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1634087340000|2021-10-13 01:09:00|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634087350000|2021-10-13 01:09:10|322.16|319.36|322.45|319.65|322.45|319.65|322.16|319.36|0
1634087370000|2021-10-13 01:09:30|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634087380000|2021-10-13 01:09:40|322.23|319.43|322.16|319.36|322.31|319.51|322.16|319.36|0
1634087390000|2021-10-13 01:09:50|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634087400000|2021-10-13 01:10:00|322.16|319.36|322.31|319.51|322.31|319.51|322.16|319.36|0
1634087410000|2021-10-13 01:10:10|322.45|319.65|322.45|319.65|322.45|319.65|322.31|319.51|0
1634087420000|2021-10-13 01:10:20|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634087430000|2021-10-13 01:10:30|322.45|319.65|322.59|319.79|322.59|319.79|322.45|319.65|0
1634087440000|2021-10-13 01:10:40|322.45|319.65|322.52|319.72|322.52|319.72|322.45|319.65|0
1634087450000|2021-10-13 01:10:50|322.45|319.65|322.59|319.79|322.59|319.79|322.45|319.65|0
1634087460000|2021-10-13 01:11:00|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1634087480000|2021-10-13 01:11:20|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634087490000|2021-10-13 01:11:30|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1634087500000|2021-10-13 01:11:40|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634087510000|2021-10-13 01:11:50|322.45|319.65|322.37|319.57|322.45|319.65|322.31|319.51|0
1634087520000|2021-10-13 01:12:00|322.31|319.51|322.45|319.65|322.45|319.65|322.31|319.51|0
1634087530000|2021-10-13 01:12:10|322.37|319.57|322.45|319.65|322.45|319.65|322.37|319.57|0
1634087540000|2021-10-13 01:12:20|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634087560000|2021-10-13 01:12:40|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1634087570000|2021-10-13 01:12:50|322.52|319.72|322.59|319.79|322.59|319.79|322.52|319.72|0
1634087580000|2021-10-13 01:13:00|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1634087600000|2021-10-13 01:13:20|322.31|319.51|322.45|319.65|322.45|319.65|322.31|319.51|0
1634087610000|2021-10-13 01:13:30|322.37|319.57|322.31|319.51|322.37|319.57|322.31|319.51|0
1634087620000|2021-10-13 01:13:40|322.16|319.36|322.31|319.51|322.31|319.51|322.16|319.36|0
1634087630000|2021-10-13 01:13:50|322.3|319.5|322.3|319.5|322.3|319.5|322.16|319.36|0
1634087650000|2021-10-13 01:14:10|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1634087660000|2021-10-13 01:14:20|322.3|319.5|322.45|319.65|322.45|319.65|322.3|319.5|0
1634087680000|2021-10-13 01:14:40|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1634087690000|2021-10-13 01:14:50|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1634087700000|2021-10-13 01:15:00|322.3|319.5|322.45|319.65|322.45|319.65|322.3|319.5|0
1634087720000|2021-10-13 01:15:20|322.37|319.57|322.3|319.5|322.37|319.57|322.3|319.5|0
1634087730000|2021-10-13 01:15:30|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1634087740000|2021-10-13 01:15:40|322.02|319.22|322.16|319.36|322.16|319.36|322.02|319.22|0
1634087750000|2021-10-13 01:15:50|322.02|319.22|321.73|318.93|322.02|319.22|321.73|318.93|0
1634087760000|2021-10-13 01:16:00|321.88|319.08|321.73|318.93|321.88|319.08|321.73|318.93|0
1634087770000|2021-10-13 01:16:10|321.88|319.08|321.73|318.93|321.88|319.08|321.73|318.93|0
1634087780000|2021-10-13 01:16:20|321.59|318.79|321.73|318.93|321.73|318.93|321.59|318.79|0
1634087790000|2021-10-13 01:16:30|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1634087800000|2021-10-13 01:16:40|321.73|318.93|321.59|318.79|321.73|318.93|321.59|318.79|0
1634087810000|2021-10-13 01:16:50|321.73|318.93|321.59|318.79|321.73|318.93|321.59|318.79|0
1634087820000|2021-10-13 01:17:00|321.73|318.93|321.59|318.79|321.73|318.93|321.59|318.79|0
1634087830000|2021-10-13 01:17:10|321.73|318.93|321.73|318.93|321.88|319.08|321.73|318.93|0
1634087850000|2021-10-13 01:17:30|321.59|318.79|321.45|318.65|321.59|318.79|321.45|318.65|0
1634087860000|2021-10-13 01:17:40|321.31|318.51|321.45|318.65|321.45|318.65|321.31|318.51|0
1634087870000|2021-10-13 01:17:50|321.59|318.79|321.73|318.93|321.73|318.93|321.59|318.79|0
1634087880000|2021-10-13 01:18:00|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1634087890000|2021-10-13 01:18:10|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1634087900000|2021-10-13 01:18:20|321.59|318.79|321.45|318.65|321.59|318.79|321.45|318.65|0
1634087910000|2021-10-13 01:18:30|321.52|318.72|321.31|318.51|321.52|318.72|321.31|318.51|0
1634087920000|2021-10-13 01:18:40|321.45|318.65|321.31|318.51|321.45|318.65|321.31|318.51|0
1634087930000|2021-10-13 01:18:50|321.16|318.36|321.31|318.51|321.31|318.51|321.16|318.36|0
1634087940000|2021-10-13 01:19:00|321.16|318.36|320.88|318.08|321.16|318.36|320.88|318.08|0
1634087950000|2021-10-13 01:19:10|321.02|318.22|321.16|318.36|321.16|318.36|321.02|318.22|0
1634087960000|2021-10-13 01:19:20|321.09|318.29|321.02|318.22|321.09|318.29|321.02|318.22|0
1634087970000|2021-10-13 01:19:30|321.16|318.36|321.31|318.51|321.31|318.51|321.16|318.36|0
1634087980000|2021-10-13 01:19:40|321.16|318.36|321.31|318.51|321.31|318.51|321.16|318.36|0
1634087990000|2021-10-13 01:19:50|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1634088000000|2021-10-13 01:20:00|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1634088010000|2021-10-13 01:20:10|320.88|318.08|320.59|317.79|320.88|318.08|320.59|317.79|0
1634088020000|2021-10-13 01:20:20|320.45|317.65|319.88|317.08|320.45|317.65|319.88|317.08|0
1634088030000|2021-10-13 01:20:30|320.17|317.37|319.74|316.94|320.17|317.37|319.6|316.8|0
1634088040000|2021-10-13 01:20:40|320.03|317.23|320.03|317.23|320.17|317.37|320.03|317.23|0
1634088050000|2021-10-13 01:20:50|319.88|317.08|319.88|317.08|319.88|317.08|319.88|317.08|0
1634088060000|2021-10-13 01:21:00|319.74|316.94|319.6|316.8|319.74|316.94|319.6|316.8|0
1634088070000|2021-10-13 01:21:10|319.74|316.94|319.74|316.94|319.74|316.94|319.6|316.8|0
1634088080000|2021-10-13 01:21:20|319.6|316.8|319.6|316.8|319.74|316.94|319.6|316.8|0
1634088090000|2021-10-13 01:21:30|319.46|316.66|319.46|316.66|319.6|316.8|319.46|316.66|0
1634088100000|2021-10-13 01:21:40|319.6|316.8|319.74|316.94|319.74|316.94|319.6|316.8|0
1634088110000|2021-10-13 01:21:50|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1634088120000|2021-10-13 01:22:00|319.74|316.94|319.6|316.8|319.74|316.94|319.6|316.8|0
1634088130000|2021-10-13 01:22:10|319.67|316.87|319.6|316.8|319.74|316.94|319.6|316.8|0
1634088140000|2021-10-13 01:22:20|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1634088150000|2021-10-13 01:22:30|319.67|316.87|320.03|317.23|320.03|317.23|319.67|316.87|0
1634088160000|2021-10-13 01:22:40|319.88|317.08|319.95|317.15|320.03|317.23|319.88|317.08|0
1634088170000|2021-10-13 01:22:50|319.88|317.08|320.03|317.23|320.03|317.23|319.74|316.94|0
1634088180000|2021-10-13 01:23:00|320.17|317.37|320.09|317.29|320.17|317.37|320.09|317.29|0
1634088190000|2021-10-13 01:23:10|319.95|317.15|320.17|317.37|320.17|317.37|319.95|317.15|0
1634088210000|2021-10-13 01:23:30|320.24|317.44|320.31|317.51|320.31|317.51|320.24|317.44|0
1634088220000|2021-10-13 01:23:40|320.45|317.65|320.59|317.79|320.59|317.79|320.45|317.65|0
1634088230000|2021-10-13 01:23:50|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1634088240000|2021-10-13 01:24:00|320.59|317.79|320.74|317.94|320.74|317.94|320.59|317.79|0
1634088260000|2021-10-13 01:24:20|320.88|318.08|320.74|317.94|320.88|318.08|320.74|317.94|0
1634088270000|2021-10-13 01:24:30|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1634088280000|2021-10-13 01:24:40|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1634088290000|2021-10-13 01:24:50|320.66|317.86|320.59|317.79|320.66|317.86|320.59|317.79|0
1634088300000|2021-10-13 01:25:00|320.73|317.93|320.73|317.93|320.88|318.08|320.73|317.93|0
1634088310000|2021-10-13 01:25:10|320.88|318.08|320.73|317.93|320.88|318.08|320.73|317.93|0
1634088320000|2021-10-13 01:25:20|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1634088330000|2021-10-13 01:25:30|320.52|317.72|320.59|317.79|320.59|317.79|320.52|317.72|0
1634088340000|2021-10-13 01:25:40|320.52|317.72|320.31|317.51|320.52|317.72|320.31|317.51|0
1634088350000|2021-10-13 01:25:50|320.17|317.37|320.17|317.37|320.17|317.37|320.02|317.22|0
1634088360000|2021-10-13 01:26:00|320.31|317.51|320.02|317.22|320.31|317.51|320.02|317.22|0
1634088370000|2021-10-13 01:26:10|320.17|317.37|319.88|317.08|320.17|317.37|319.88|317.08|0
1634088380000|2021-10-13 01:26:20|319.74|316.94|319.74|316.94|319.81|317.01|319.74|316.94|0
1634088390000|2021-10-13 01:26:30|319.6|316.8|319.6|316.8|319.6|316.8|319.52|316.72|0
1634088400000|2021-10-13 01:26:40|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1634088420000|2021-10-13 01:27:00|319.6|316.8|319.6|316.8|319.67|316.87|319.46|316.66|0
1634088430000|2021-10-13 01:27:10|319.52|316.72|319.6|316.8|319.6|316.8|319.52|316.72|0
1634088450000|2021-10-13 01:27:30|319.52|316.72|319.6|316.8|319.6|316.8|319.46|316.66|0
1634088460000|2021-10-13 01:27:40|319.67|316.87|319.67|316.87|319.67|316.87|319.67|316.87|0
1634088470000|2021-10-13 01:27:50|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1634088480000|2021-10-13 01:28:00|319.88|317.08|319.88|317.08|319.88|317.08|319.74|316.94|0
1634088490000|2021-10-13 01:28:10|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1634088500000|2021-10-13 01:28:20|320.17|317.37|320.02|317.22|320.17|317.37|320.02|317.22|0
1634088520000|2021-10-13 01:28:40|319.95|317.15|320.02|317.22|320.02|317.22|319.95|317.15|0
1634088530000|2021-10-13 01:28:50|319.88|317.08|319.74|316.94|319.88|317.08|319.74|316.94|0
1634088540000|2021-10-13 01:29:00|319.6|316.8|319.88|317.08|319.88|317.08|319.6|316.8|0
1634088560000|2021-10-13 01:29:20|320.02|317.22|320.16|317.36|320.16|317.36|320.02|317.22|0
1634088570000|2021-10-13 01:29:30|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1634088580000|2021-10-13 01:29:40|320.16|317.36|320.31|317.51|320.31|317.51|320.16|317.36|0
1634088590000|2021-10-13 01:29:50|320.45|317.65|320.59|317.79|320.59|317.79|320.45|317.65|0
1634088610000|2021-10-13 01:30:10|320.73|317.93|320.87|318.07|320.87|318.07|320.73|317.93|0
1634088620000|2021-10-13 01:30:20|320.73|317.93|320.87|318.07|320.87|318.07|320.73|317.93|0
1634088630000|2021-10-13 01:30:30|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1634088640000|2021-10-13 01:30:40|321.3|318.5|321.16|318.36|321.3|318.5|321.02|318.22|0
1634088650000|2021-10-13 01:30:50|321.3|318.5|321.02|318.22|321.3|318.5|321.02|318.22|0
1634088660000|2021-10-13 01:31:00|320.94|318.14|321.02|318.22|321.02|318.22|320.94|318.14|0
1634088670000|2021-10-13 01:31:10|320.94|318.14|320.87|318.07|320.94|318.14|320.87|318.07|0
1634088680000|2021-10-13 01:31:20|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1634088690000|2021-10-13 01:31:30|320.87|318.07|321.02|318.22|321.02|318.22|320.87|318.07|0
1634088700000|2021-10-13 01:31:40|321.16|318.36|321.3|318.5|321.3|318.5|321.16|318.36|0
1634088710000|2021-10-13 01:31:50|321.16|318.36|321.02|318.22|321.16|318.36|321.02|318.22|0
1634088720000|2021-10-13 01:32:00|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1634088730000|2021-10-13 01:32:10|321.3|318.5|321.16|318.36|321.3|318.5|321.16|318.36|0
1634088740000|2021-10-13 01:32:20|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1634088750000|2021-10-13 01:32:30|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1634088760000|2021-10-13 01:32:40|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1634088770000|2021-10-13 01:32:50|321.16|318.36|321.02|318.22|321.16|318.36|321.02|318.22|0
1634088780000|2021-10-13 01:33:00|320.87|318.07|321.02|318.22|321.02|318.22|320.87|318.07|0
1634088790000|2021-10-13 01:33:10|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1634088810000|2021-10-13 01:33:30|321.3|318.5|321.3|318.5|321.3|318.5|321.16|318.36|0
1634088820000|2021-10-13 01:33:40|321.16|318.36|321.3|318.5|321.3|318.5|321.16|318.36|0
1634088830000|2021-10-13 01:33:50|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1634088840000|2021-10-13 01:34:00|321.44|318.64|321.73|318.93|321.73|318.93|321.44|318.64|0
1634088850000|2021-10-13 01:34:10|321.58|318.78|321.3|318.5|321.58|318.78|321.3|318.5|0
1634088860000|2021-10-13 01:34:20|321.16|318.36|321.02|318.22|321.16|318.36|321.02|318.22|0
1634088870000|2021-10-13 01:34:30|320.73|317.93|320.73|317.93|320.87|318.07|320.73|317.93|0
1634088880000|2021-10-13 01:34:40|320.87|318.07|321.02|318.22|321.02|318.22|320.87|318.07|0
1634088890000|2021-10-13 01:34:50|321.16|318.36|320.59|317.79|321.16|318.36|320.59|317.79|0
1634088900000|2021-10-13 01:35:00|320.73|317.93|320.59|317.79|320.73|317.93|320.59|317.79|0
1634088910000|2021-10-13 01:35:10|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1634088920000|2021-10-13 01:35:20|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1634088930000|2021-10-13 01:35:30|320.45|317.65|320.3|317.5|320.45|317.65|320.3|317.5|0
1634088940000|2021-10-13 01:35:40|320.45|317.65|320.45|317.65|320.45|317.65|320.37|317.57|0
1634088950000|2021-10-13 01:35:50|320.73|317.93|321.01|318.21|321.01|318.21|320.73|317.93|0
1634088960000|2021-10-13 01:36:00|320.87|318.07|321.01|318.21|321.3|318.5|320.87|318.07|0
1634088970000|2021-10-13 01:36:10|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1634088980000|2021-10-13 01:36:20|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1634088990000|2021-10-13 01:36:30|321.44|318.64|321.58|318.78|321.58|318.78|321.44|318.64|0
1634089000000|2021-10-13 01:36:40|321.65|318.85|321.44|318.64|321.73|318.93|321.44|318.64|0
1634089010000|2021-10-13 01:36:50|321.58|318.78|321.44|318.64|321.58|318.78|321.44|318.64|0
1634089020000|2021-10-13 01:37:00|321.37|318.57|321.44|318.64|321.44|318.64|321.37|318.57|0
1634089030000|2021-10-13 01:37:10|321.3|318.5|321.3|318.5|321.3|318.5|321.16|318.36|0
1634089040000|2021-10-13 01:37:20|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1634089050000|2021-10-13 01:37:30|321.3|318.5|321.3|318.5|321.3|318.5|321.16|318.36|0
1634089060000|2021-10-13 01:37:40|321.37|318.57|321.3|318.5|321.37|318.57|321.3|318.5|0
1634089070000|2021-10-13 01:37:50|321.16|318.36|321.44|318.64|321.44|318.64|321.16|318.36|0
1634089080000|2021-10-13 01:38:00|321.3|318.5|321.58|318.78|321.58|318.78|321.3|318.5|0
1634089090000|2021-10-13 01:38:10|321.65|318.85|321.44|318.64|321.65|318.85|321.44|318.64|0
1634089100000|2021-10-13 01:38:20|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1634089110000|2021-10-13 01:38:30|321.73|318.93|321.58|318.78|321.87|319.07|321.58|318.78|0
1634089120000|2021-10-13 01:38:40|321.73|318.93|321.44|318.64|321.73|318.93|321.44|318.64|0
1634089140000|2021-10-13 01:39:00|321.37|318.57|321.51|318.71|321.51|318.71|321.37|318.57|0
1634089150000|2021-10-13 01:39:10|321.58|318.78|321.58|318.78|321.65|318.85|321.58|318.78|0
1634089160000|2021-10-13 01:39:20|321.72|318.92|321.58|318.78|321.72|318.92|321.58|318.78|0
1634089170000|2021-10-13 01:39:30|321.72|318.92|321.87|319.07|321.87|319.07|321.72|318.92|0
1634089180000|2021-10-13 01:39:40|322.01|319.21|322.01|319.21|322.01|319.21|321.87|319.07|0
1634089190000|2021-10-13 01:39:50|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1634089220000|2021-10-13 01:40:20|321.72|318.92|321.72|318.92|321.87|319.07|321.72|318.92|0
1634089250000|2021-10-13 01:40:50|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1634089260000|2021-10-13 01:41:00|321.79|318.99|321.58|318.78|321.79|318.99|321.58|318.78|0
1634089270000|2021-10-13 01:41:10|321.72|318.92|321.65|318.85|321.72|318.92|321.65|318.85|0
1634089280000|2021-10-13 01:41:20|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1634089300000|2021-10-13 01:41:40|321.51|318.71|321.44|318.64|321.51|318.71|321.44|318.64|0
1634089310000|2021-10-13 01:41:50|321.72|318.92|321.72|318.92|321.72|318.92|321.58|318.78|0
1634089320000|2021-10-13 01:42:00|321.87|319.07|322.01|319.21|322.01|319.21|321.87|319.07|0
1634089330000|2021-10-13 01:42:10|321.87|319.07|321.87|319.07|322.01|319.21|321.87|319.07|0
1634089340000|2021-10-13 01:42:20|321.72|318.92|322.01|319.21|322.01|319.21|321.72|318.92|0
1634089350000|2021-10-13 01:42:30|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1634089370000|2021-10-13 01:42:50|321.87|319.07|321.72|318.92|321.87|319.07|321.72|318.92|0
1634089380000|2021-10-13 01:43:00|321.93|319.13|321.87|319.07|322.01|319.21|321.87|319.07|0
1634089390000|2021-10-13 01:43:10|321.72|318.92|321.72|318.92|321.87|319.07|321.72|318.92|0
1634089400000|2021-10-13 01:43:20|321.87|319.07|321.79|318.99|321.87|319.07|321.72|318.92|0
1634089410000|2021-10-13 01:43:30|321.87|319.07|321.72|318.92|321.87|319.07|321.72|318.92|0
1634089420000|2021-10-13 01:43:40|321.65|318.85|321.72|318.92|321.72|318.92|321.65|318.85|0
1634089430000|2021-10-13 01:43:50|321.87|319.07|321.87|319.07|321.93|319.13|321.87|319.07|0
1634089440000|2021-10-13 01:44:00|321.72|318.92|321.58|318.78|321.72|318.92|321.58|318.78|0
1634089460000|2021-10-13 01:44:20|321.65|318.85|321.79|318.99|321.79|318.99|321.58|318.78|0
1634089470000|2021-10-13 01:44:30|321.72|318.92|321.72|318.92|321.79|318.99|321.72|318.92|0
1634089480000|2021-10-13 01:44:40|321.58|318.78|321.72|318.92|321.72|318.92|321.58|318.78|0
1634089490000|2021-10-13 01:44:50|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1634089510000|2021-10-13 01:45:10|321.65|318.85|321.58|318.78|321.65|318.85|321.58|318.78|0
1634089520000|2021-10-13 01:45:20|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1634089530000|2021-10-13 01:45:30|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1634089540000|2021-10-13 01:45:40|321.72|318.92|321.65|318.85|321.72|318.92|321.65|318.85|0
1634089550000|2021-10-13 01:45:50|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1634089560000|2021-10-13 01:46:00|321.58|318.78|321.44|318.64|321.58|318.78|321.44|318.64|0
1634089570000|2021-10-13 01:46:10|321.3|318.5|321.44|318.64|321.44|318.64|321.3|318.5|0
1634089580000|2021-10-13 01:46:20|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1634089590000|2021-10-13 01:46:30|321.3|318.5|321.36|318.56|321.36|318.56|321.3|318.5|0
1634089600000|2021-10-13 01:46:40|321.3|318.5|321.44|318.64|321.44|318.64|321.3|318.5|0
1634089620000|2021-10-13 01:47:00|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1634089630000|2021-10-13 01:47:10|321.44|318.64|321.58|318.78|321.58|318.78|321.44|318.64|0
1634089660000|2021-10-13 01:47:40|321.72|318.92|321.58|318.78|321.72|318.92|321.58|318.78|0
1634089670000|2021-10-13 01:47:50|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1634089680000|2021-10-13 01:48:00|322.01|319.21|322.07|319.27|322.07|319.27|322.01|319.21|0
1634089690000|2021-10-13 01:48:10|322.15|319.35|322.15|319.35|322.15|319.35|322.01|319.21|0
1634089700000|2021-10-13 01:48:20|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1634089710000|2021-10-13 01:48:30|322.15|319.35|321.86|319.06|322.15|319.35|321.86|319.06|0
1634089720000|2021-10-13 01:48:40|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1634089730000|2021-10-13 01:48:50|321.86|319.06|322.01|319.21|322.01|319.21|321.86|319.06|0
1634089740000|2021-10-13 01:49:00|322.15|319.35|322.01|319.21|322.15|319.35|322.01|319.21|0
1634089750000|2021-10-13 01:49:10|322.15|319.35|322.01|319.21|322.15|319.35|322.01|319.21|0
1634089760000|2021-10-13 01:49:20|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1634089770000|2021-10-13 01:49:30|322.29|319.49|322.43|319.63|322.43|319.63|322.29|319.49|0
1634089780000|2021-10-13 01:49:40|322.36|319.56|322.43|319.63|322.43|319.63|322.36|319.56|0
1634089800000|2021-10-13 01:50:00|322.29|319.49|322.15|319.35|322.29|319.49|322.15|319.35|0
1634089810000|2021-10-13 01:50:10|322.01|319.21|321.86|319.06|322.01|319.21|321.86|319.06|0
1634089820000|2021-10-13 01:50:20|321.72|318.92|322.01|319.21|322.01|319.21|321.72|318.92|0
1634089830000|2021-10-13 01:50:30|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1634089840000|2021-10-13 01:50:40|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1634089850000|2021-10-13 01:50:50|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1634089860000|2021-10-13 01:51:00|322.01|319.21|321.72|318.92|322.01|319.21|321.72|318.92|0
1634089870000|2021-10-13 01:51:10|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1634089890000|2021-10-13 01:51:30|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1634089900000|2021-10-13 01:51:40|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1634089940000|2021-10-13 01:52:20|321.72|318.92|321.86|319.06|321.86|319.06|321.72|318.92|0
1634089950000|2021-10-13 01:52:30|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1634089960000|2021-10-13 01:52:40|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1634089980000|2021-10-13 01:53:00|321.72|318.92|321.86|319.06|321.86|319.06|321.72|318.92|0
1634089990000|2021-10-13 01:53:10|321.72|318.92|321.86|319.06|322|319.2|321.72|318.92|0
1634090000000|2021-10-13 01:53:20|322|319.2|321.86|319.06|322|319.2|321.86|319.06|0
1634090020000|2021-10-13 01:53:40|321.72|318.92|321.58|318.78|321.72|318.92|321.58|318.78|0
1634090030000|2021-10-13 01:53:50|321.72|318.92|321.86|319.06|321.86|319.06|321.72|318.92|0
1634090040000|2021-10-13 01:54:00|322|319.2|322|319.2|322|319.2|322|319.2|0
1634090060000|2021-10-13 01:54:20|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1634090080000|2021-10-13 01:54:40|322.07|319.27|322.15|319.35|322.15|319.35|322.07|319.27|0
1634090090000|2021-10-13 01:54:50|322|319.2|321.86|319.06|322|319.2|321.86|319.06|0
1634090100000|2021-10-13 01:55:00|322|319.2|321.93|319.13|322|319.2|321.93|319.13|0
1634090110000|2021-10-13 01:55:10|321.86|319.06|322|319.2|322|319.2|321.86|319.06|0
1634090120000|2021-10-13 01:55:20|322.07|319.27|322.15|319.35|322.15|319.35|322.07|319.27|0
1634090140000|2021-10-13 01:55:40|322|319.2|322|319.2|322.15|319.35|322|319.2|0
1634090150000|2021-10-13 01:55:50|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1634090170000|2021-10-13 01:56:10|322.29|319.49|322.29|319.49|322.29|319.49|322.15|319.35|0
1634090180000|2021-10-13 01:56:20|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1634090190000|2021-10-13 01:56:30|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1634090200000|2021-10-13 01:56:40|322.15|319.35|322.15|319.35|322.15|319.35|322.07|319.27|0
1634090210000|2021-10-13 01:56:50|322|319.2|322|319.2|322|319.2|322|319.2|0
1634090220000|2021-10-13 01:57:00|322.15|319.35|322|319.2|322.15|319.35|322|319.2|0
1634090230000|2021-10-13 01:57:10|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1634090240000|2021-10-13 01:57:20|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1634090250000|2021-10-13 01:57:30|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1634090260000|2021-10-13 01:57:40|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1634090270000|2021-10-13 01:57:50|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1634090280000|2021-10-13 01:58:00|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1634090290000|2021-10-13 01:58:10|321.58|318.78|321.29|318.49|321.58|318.78|321.29|318.49|0
1634090310000|2021-10-13 01:58:30|321.15|318.35|321.15|318.35|321.29|318.49|321.15|318.35|0
1634090320000|2021-10-13 01:58:40|321.07|318.27|321.01|318.21|321.07|318.27|321.01|318.21|0
1634090330000|2021-10-13 01:58:50|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1634090340000|2021-10-13 01:59:00|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1634090360000|2021-10-13 01:59:20|321.29|318.49|321.01|318.21|321.29|318.49|321.01|318.21|0
1634090370000|2021-10-13 01:59:30|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1634090390000|2021-10-13 01:59:50|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1634090400000|2021-10-13 02:00:00|321.01|318.21|321.01|318.21|321.07|318.27|321.01|318.21|0
1634090410000|2021-10-13 02:00:10|321.15|318.35|321.29|318.49|321.29|318.49|321.15|318.35|0
1634090420000|2021-10-13 02:00:20|321.15|318.35|320.86|318.06|321.15|318.35|320.86|318.06|0
1634090430000|2021-10-13 02:00:30|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1634090440000|2021-10-13 02:00:40|320.58|317.78|321|318.2|321|318.2|320.58|317.78|0
1634090450000|2021-10-13 02:00:50|321.15|318.35|321.29|318.49|321.29|318.49|321.15|318.35|0
1634090460000|2021-10-13 02:01:00|321.22|318.42|321.29|318.49|321.29|318.49|321.22|318.42|0
1634090470000|2021-10-13 02:01:10|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1634090480000|2021-10-13 02:01:20|321.29|318.49|321.22|318.42|321.29|318.49|321.15|318.35|0
1634090490000|2021-10-13 02:01:30|321.29|318.49|321.43|318.63|321.43|318.63|321.29|318.49|0
1634090500000|2021-10-13 02:01:40|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1634090520000|2021-10-13 02:02:00|321.72|318.92|321.57|318.77|321.72|318.92|321.57|318.77|0
1634090530000|2021-10-13 02:02:10|321.43|318.63|321.57|318.77|321.57|318.77|321.43|318.63|0
1634090540000|2021-10-13 02:02:20|321.72|318.92|321.57|318.77|321.72|318.92|321.57|318.77|0
1634090550000|2021-10-13 02:02:30|321.72|318.92|321.64|318.84|321.72|318.92|321.57|318.77|0
1634090560000|2021-10-13 02:02:40|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1634090570000|2021-10-13 02:02:50|321.5|318.7|321.57|318.77|321.57|318.77|321.5|318.7|0
1634090580000|2021-10-13 02:03:00|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1634090590000|2021-10-13 02:03:10|321.57|318.77|321.43|318.63|321.57|318.77|321.43|318.63|0
1634090600000|2021-10-13 02:03:20|321.36|318.56|321.43|318.63|321.43|318.63|321.36|318.56|0
1634090630000|2021-10-13 02:03:50|321.57|318.77|321.57|318.77|321.57|318.77|321.5|318.7|0
1634090640000|2021-10-13 02:04:00|321.72|318.92|321.57|318.77|321.72|318.92|321.57|318.77|0
1634090650000|2021-10-13 02:04:10|321.72|318.92|321.57|318.77|321.72|318.92|321.57|318.77|0
1634090660000|2021-10-13 02:04:20|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1634090670000|2021-10-13 02:04:30|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1634090680000|2021-10-13 02:04:40|321.5|318.7|321.43|318.63|321.5|318.7|321.43|318.63|0
1634090690000|2021-10-13 02:04:50|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1634090700000|2021-10-13 02:05:00|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1634090710000|2021-10-13 02:05:10|321.57|318.77|321.43|318.63|321.57|318.77|321.29|318.49|0
1634090720000|2021-10-13 02:05:20|321.29|318.49|321.43|318.63|321.43|318.63|321.29|318.49|0
1634090730000|2021-10-13 02:05:30|321.36|318.56|321.29|318.49|321.36|318.56|321.29|318.49|0
1634090740000|2021-10-13 02:05:40|321.15|318.35|321.21|318.41|321.21|318.41|321.15|318.35|0
1634090750000|2021-10-13 02:05:50|321.29|318.49|321|318.2|321.29|318.49|321|318.2|0
1634090760000|2021-10-13 02:06:00|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1634090770000|2021-10-13 02:06:10|321|318.2|321.14|318.34|321.29|318.49|321|318.2|0
1634090790000|2021-10-13 02:06:30|321.07|318.27|321.29|318.49|321.29|318.49|321|318.2|0
1634090800000|2021-10-13 02:06:40|321.14|318.34|321.14|318.34|321.29|318.49|321.14|318.34|0
1634090810000|2021-10-13 02:06:50|321|318.2|321.14|318.34|321.14|318.34|321|318.2|0
1634090820000|2021-10-13 02:07:00|320.93|318.13|321|318.2|321|318.2|320.93|318.13|0
1634090830000|2021-10-13 02:07:10|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1634090850000|2021-10-13 02:07:30|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1634090860000|2021-10-13 02:07:40|321.43|318.63|321.5|318.7|321.5|318.7|321.43|318.63|0
1634090870000|2021-10-13 02:07:50|321.57|318.77|321.43|318.63|321.57|318.77|321.43|318.63|0
1634090880000|2021-10-13 02:08:00|321.35|318.55|321.29|318.49|321.35|318.55|321.29|318.49|0
1634090890000|2021-10-13 02:08:10|321.35|318.55|321.29|318.49|321.35|318.55|321.29|318.49|0
1634090900000|2021-10-13 02:08:20|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1634090910000|2021-10-13 02:08:30|321.35|318.55|321.14|318.34|321.35|318.55|321.14|318.34|0
1634090920000|2021-10-13 02:08:40|321|318.2|321|318.2|321|318.2|321|318.2|0
1634090930000|2021-10-13 02:08:50|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1634090940000|2021-10-13 02:09:00|321.07|318.27|321.07|318.27|321.14|318.34|321.07|318.27|0
1634090950000|2021-10-13 02:09:10|321.14|318.34|321|318.2|321.14|318.34|321|318.2|0
1634090960000|2021-10-13 02:09:20|320.93|318.13|321|318.2|321|318.2|320.93|318.13|0
1634090970000|2021-10-13 02:09:30|320.93|318.13|320.86|318.06|321|318.2|320.86|318.06|0
1634090980000|2021-10-13 02:09:40|320.72|317.92|320.86|318.06|320.86|318.06|320.72|317.92|0
1634090990000|2021-10-13 02:09:50|321|318.2|321|318.2|321|318.2|321|318.2|0
1634091000000|2021-10-13 02:10:00|321.14|318.34|321.29|318.49|321.29|318.49|321.07|318.27|0
1634091020000|2021-10-13 02:10:20|321.35|318.55|321.43|318.63|321.43|318.63|321.35|318.55|0
1634091030000|2021-10-13 02:10:30|321.29|318.49|321.29|318.49|321.43|318.63|321.29|318.49|0
1634091040000|2021-10-13 02:10:40|321.43|318.63|321.35|318.55|321.43|318.63|321.35|318.55|0
1634091050000|2021-10-13 02:10:50|321.29|318.49|321.21|318.41|321.29|318.49|321.21|318.41|0
1634091060000|2021-10-13 02:11:00|321.29|318.49|321.14|318.34|321.29|318.49|321.14|318.34|0
1634091070000|2021-10-13 02:11:10|320.93|318.13|320.86|318.06|320.93|318.13|320.86|318.06|0
1634091080000|2021-10-13 02:11:20|321|318.2|321|318.2|321|318.2|321|318.2|0
1634091090000|2021-10-13 02:11:30|320.93|318.13|321|318.2|321|318.2|320.93|318.13|0
1634091100000|2021-10-13 02:11:40|320.93|318.13|321|318.2|321|318.2|320.93|318.13|0
1634091110000|2021-10-13 02:11:50|320.93|318.13|320.93|318.13|320.93|318.13|320.86|318.06|0
1634091120000|2021-10-13 02:12:00|320.86|318.06|321.14|318.34|321.14|318.34|320.86|318.06|0
1634091130000|2021-10-13 02:12:10|321.28|318.48|321|318.2|321.28|318.48|321|318.2|0
1634091140000|2021-10-13 02:12:20|320.93|318.13|320.86|318.06|320.93|318.13|320.86|318.06|0
1634091150000|2021-10-13 02:12:30|320.72|317.92|320.86|318.06|320.86|318.06|320.72|317.92|0
1634091160000|2021-10-13 02:12:40|321|318.2|321|318.2|321|318.2|321|318.2|0
1634091170000|2021-10-13 02:12:50|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1634091180000|2021-10-13 02:13:00|321|318.2|320.86|318.06|321|318.2|320.86|318.06|0
1634091200000|2021-10-13 02:13:20|320.78|317.98|320.72|317.92|320.78|317.98|320.72|317.92|0
1634091230000|2021-10-13 02:13:50|320.64|317.84|320.57|317.77|320.72|317.92|320.57|317.77|0
1634091240000|2021-10-13 02:14:00|320.43|317.63|320.5|317.7|320.5|317.7|320.43|317.63|0
1634091250000|2021-10-13 02:14:10|320.57|317.77|320.36|317.56|320.57|317.77|320.29|317.49|0
1634091260000|2021-10-13 02:14:20|320.43|317.63|320.57|317.77|320.57|317.77|320.43|317.63|0
1634091270000|2021-10-13 02:14:30|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1634091280000|2021-10-13 02:14:40|320.57|317.77|320.57|317.77|320.57|317.77|320.43|317.63|0
1634091290000|2021-10-13 02:14:50|320.43|317.63|320.29|317.49|320.43|317.63|320.29|317.49|0
1634091300000|2021-10-13 02:15:00|320.15|317.35|319.86|317.06|320.15|317.35|319.86|317.06|0
1634091310000|2021-10-13 02:15:10|319.58|316.78|319.72|316.92|319.72|316.92|319.58|316.78|0
1634091320000|2021-10-13 02:15:20|319.86|317.06|320|317.2|320|317.2|319.86|317.06|0
1634091330000|2021-10-13 02:15:30|320.07|317.27|320|317.2|320.07|317.27|320|317.2|0
1634091340000|2021-10-13 02:15:40|320.15|317.35|320.29|317.49|320.29|317.49|320.15|317.35|0
1634091350000|2021-10-13 02:15:50|320.21|317.41|320.29|317.49|320.29|317.49|320.21|317.41|0
1634091360000|2021-10-13 02:16:00|320.43|317.63|320.57|317.77|320.57|317.77|320.43|317.63|0
1634091370000|2021-10-13 02:16:10|320.71|317.91|320.71|317.91|320.86|318.06|320.71|317.91|0
1634091390000|2021-10-13 02:16:30|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1634091400000|2021-10-13 02:16:40|320.71|317.91|320.86|318.06|320.86|318.06|320.71|317.91|0
1634091420000|2021-10-13 02:17:00|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1634091430000|2021-10-13 02:17:10|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1634091460000|2021-10-13 02:17:40|321|318.2|321|318.2|321|318.2|321|318.2|0
1634091470000|2021-10-13 02:17:50|320.86|318.06|320.71|317.91|321|318.2|320.71|317.91|0
1634091490000|2021-10-13 02:18:10|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1634091500000|2021-10-13 02:18:20|320.71|317.91|320.71|317.91|320.71|317.91|320.64|317.84|0
1634091510000|2021-10-13 02:18:30|320.64|317.84|320.57|317.77|320.71|317.91|320.57|317.77|0
1634091520000|2021-10-13 02:18:40|320.43|317.63|320.5|317.7|320.57|317.77|320.43|317.63|0
1634091530000|2021-10-13 02:18:50|320.43|317.63|320.43|317.63|320.43|317.63|320.29|317.49|0
1634091540000|2021-10-13 02:19:00|320.57|317.77|320.57|317.77|320.57|317.77|320.5|317.7|0
1634091550000|2021-10-13 02:19:10|320.71|317.91|320.71|317.91|320.71|317.91|320.64|317.84|0
1634091560000|2021-10-13 02:19:20|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1634091600000|2021-10-13 02:20:00|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1634091640000|2021-10-13 02:20:40|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1634091660000|2021-10-13 02:21:00|321|318.2|320.92|318.12|321|318.2|320.92|318.12|0
1634091670000|2021-10-13 02:21:10|321|318.2|321|318.2|321|318.2|321|318.2|0
1634091680000|2021-10-13 02:21:20|321.06|318.26|321.06|318.26|321.06|318.26|321.06|318.26|0
1634091690000|2021-10-13 02:21:30|321.14|318.34|320.85|318.05|321.14|318.34|320.85|318.05|0
1634091700000|2021-10-13 02:21:40|320.71|317.91|320.78|317.98|320.78|317.98|320.71|317.91|0
1634091710000|2021-10-13 02:21:50|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1634091740000|2021-10-13 02:22:20|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1634091750000|2021-10-13 02:22:30|320.57|317.77|320.71|317.91|320.71|317.91|320.57|317.77|0
1634091760000|2021-10-13 02:22:40|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1634091770000|2021-10-13 02:22:50|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1634091780000|2021-10-13 02:23:00|320.57|317.77|320.57|317.77|320.71|317.91|320.57|317.77|0
1634091800000|2021-10-13 02:23:20|320.71|317.91|320.57|317.77|320.71|317.91|320.57|317.77|0
1634091810000|2021-10-13 02:23:30|320.43|317.63|320.5|317.7|320.57|317.77|320.43|317.63|0
1634091820000|2021-10-13 02:23:40|320.43|317.63|320.57|317.77|320.57|317.77|320.43|317.63|0
1634091840000|2021-10-13 02:24:00|320.43|317.63|320.57|317.77|320.57|317.77|320.43|317.63|0
1634091850000|2021-10-13 02:24:10|320.64|317.84|320.43|317.63|320.64|317.84|320.43|317.63|0
1634091860000|2021-10-13 02:24:20|320.57|317.77|320.43|317.63|320.57|317.77|320.43|317.63|0
1634091870000|2021-10-13 02:24:30|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1634091880000|2021-10-13 02:24:40|320.43|317.63|320.43|317.63|320.43|317.63|320.43|317.63|0
1634091890000|2021-10-13 02:24:50|320.57|317.77|320.57|317.77|320.71|317.91|320.57|317.77|0
1634091900000|2021-10-13 02:25:00|320.71|317.91|320.85|318.05|320.85|318.05|320.71|317.91|0
1634091920000|2021-10-13 02:25:20|320.78|317.98|320.78|317.98|320.85|318.05|320.78|317.98|0
1634091930000|2021-10-13 02:25:30|320.85|318.05|320.71|317.91|320.85|318.05|320.71|317.91|0
1634091950000|2021-10-13 02:25:50|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1634091960000|2021-10-13 02:26:00|320.99|318.19|320.85|318.05|320.99|318.19|320.85|318.05|0
1634091970000|2021-10-13 02:26:10|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1634091980000|2021-10-13 02:26:20|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1634091990000|2021-10-13 02:26:30|320.71|317.91|320.85|318.05|320.85|318.05|320.71|317.91|0
1634092000000|2021-10-13 02:26:40|320.78|317.98|320.85|318.05|320.85|318.05|320.78|317.98|0
1634092010000|2021-10-13 02:26:50|320.71|317.91|320.71|317.91|320.85|318.05|320.71|317.91|0
1634092030000|2021-10-13 02:27:10|320.57|317.77|320.28|317.48|320.57|317.77|320.28|317.48|0
1634092040000|2021-10-13 02:27:20|320.43|317.63|320.28|317.48|320.43|317.63|320.28|317.48|0
1634092050000|2021-10-13 02:27:30|320.43|317.63|320.28|317.48|320.43|317.63|320.28|317.48|0
1634092060000|2021-10-13 02:27:40|320.14|317.34|320.14|317.34|320.28|317.48|320.14|317.34|0
1634092070000|2021-10-13 02:27:50|320.07|317.27|320|317.2|320.07|317.27|320|317.2|0
1634092080000|2021-10-13 02:28:00|320.14|317.34|320.14|317.34|320.14|317.34|320|317.2|0
1634092090000|2021-10-13 02:28:10|320|317.2|320|317.2|320.14|317.34|320|317.2|0
1634092100000|2021-10-13 02:28:20|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1634092110000|2021-10-13 02:28:30|320.28|317.48|320.28|317.48|320.28|317.48|320.21|317.41|0
1634092120000|2021-10-13 02:28:40|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1634092140000|2021-10-13 02:29:00|320|317.2|320|317.2|320|317.2|320|317.2|0
1634092150000|2021-10-13 02:29:10|319.72|316.92|319.57|316.77|319.72|316.92|319.57|316.77|0
1634092160000|2021-10-13 02:29:20|319.43|316.63|319.71|316.91|319.71|316.91|319.43|316.63|0
1634092180000|2021-10-13 02:29:40|319.57|316.77|319.71|316.91|319.71|316.91|319.57|316.77|0
1634092190000|2021-10-13 02:29:50|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1634092200000|2021-10-13 02:30:00|320|317.2|320.14|317.34|320.14|317.34|320|317.2|0
1634092210000|2021-10-13 02:30:10|320.28|317.48|320.28|317.48|320.28|317.48|320.14|317.34|0
1634092230000|2021-10-13 02:30:30|320.21|317.41|320.28|317.48|320.28|317.48|320.21|317.41|0
1634092240000|2021-10-13 02:30:40|320.14|317.34|320.28|317.48|320.28|317.48|320.14|317.34|0
1634092250000|2021-10-13 02:30:50|320.21|317.41|320.21|317.41|320.28|317.48|320.14|317.34|0
1634092260000|2021-10-13 02:31:00|320.14|317.34|320.21|317.41|320.28|317.48|320.14|317.34|0
1634092270000|2021-10-13 02:31:10|320.28|317.48|320.14|317.34|320.28|317.48|320.14|317.34|0
1634092280000|2021-10-13 02:31:20|320.28|317.48|320.28|317.48|320.28|317.48|320.28|317.48|0
1634092290000|2021-10-13 02:31:30|320.21|317.41|320.14|317.34|320.28|317.48|320.14|317.34|0
1634092300000|2021-10-13 02:31:40|320|317.2|320.14|317.34|320.14|317.34|320|317.2|0
1634092310000|2021-10-13 02:31:50|320|317.2|320|317.2|320|317.2|320|317.2|0
1634092320000|2021-10-13 02:32:00|320.14|317.34|320.21|317.41|320.21|317.41|320.14|317.34|0
1634092330000|2021-10-13 02:32:10|320.28|317.48|320.42|317.62|320.42|317.62|320.28|317.48|0
1634092340000|2021-10-13 02:32:20|320.28|317.48|320.28|317.48|320.28|317.48|320.28|317.48|0
1634092360000|2021-10-13 02:32:40|320.35|317.55|320.28|317.48|320.35|317.55|320.28|317.48|0
1634092370000|2021-10-13 02:32:50|320.42|317.62|320.28|317.48|320.42|317.62|320.28|317.48|0
1634092380000|2021-10-13 02:33:00|320.42|317.62|320.42|317.62|320.42|317.62|320.42|317.62|0
1634092390000|2021-10-13 02:33:10|320.35|317.55|320.28|317.48|320.35|317.55|320.28|317.48|0
1634092420000|2021-10-13 02:33:40|319.86|317.06|320|317.2|320|317.2|319.86|317.06|0
1634092430000|2021-10-13 02:33:50|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1634092440000|2021-10-13 02:34:00|320|317.2|320|317.2|320|317.2|320|317.2|0
1634092450000|2021-10-13 02:34:10|319.85|317.05|320.14|317.34|320.14|317.34|319.85|317.05|0
1634092460000|2021-10-13 02:34:20|320.28|317.48|320.42|317.62|320.42|317.62|320.28|317.48|0
1634092470000|2021-10-13 02:34:30|320.28|317.48|320.42|317.62|320.42|317.62|320.28|317.48|0
1634092480000|2021-10-13 02:34:40|320.56|317.76|320.71|317.91|320.71|317.91|320.56|317.76|0
1634092490000|2021-10-13 02:34:50|320.85|318.05|320.71|317.91|320.85|318.05|320.71|317.91|0
1634092500000|2021-10-13 02:35:00|320.85|318.05|320.78|317.98|320.92|318.12|320.78|317.98|0
1634092510000|2021-10-13 02:35:10|320.85|318.05|320.71|317.91|320.85|318.05|320.71|317.91|0
1634092530000|2021-10-13 02:35:30|320.56|317.76|320.56|317.76|320.56|317.76|320.56|317.76|0
1634092540000|2021-10-13 02:35:40|320.42|317.62|320.56|317.76|320.56|317.76|320.42|317.62|0
1634092550000|2021-10-13 02:35:50|320.49|317.69|320.56|317.76|320.56|317.76|320.42|317.62|0
1634092560000|2021-10-13 02:36:00|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1634092570000|2021-10-13 02:36:10|320.42|317.62|320.42|317.62|320.42|317.62|320.42|317.62|0
1634092590000|2021-10-13 02:36:30|320.56|317.76|320.42|317.62|320.56|317.76|320.42|317.62|0
1634092600000|2021-10-13 02:36:40|320.14|317.34|320.71|317.91|320.71|317.91|320.14|317.34|0
1634092610000|2021-10-13 02:36:50|320.63|317.83|320.56|317.76|320.71|317.91|320.56|317.76|0
1634092620000|2021-10-13 02:37:00|320.42|317.62|320.28|317.48|320.42|317.62|320.28|317.48|0
1634092630000|2021-10-13 02:37:10|320.14|317.34|320|317.2|320.14|317.34|320|317.2|0
1634092640000|2021-10-13 02:37:20|320.06|317.26|320.06|317.26|320.06|317.26|320.06|317.26|0
1634092650000|2021-10-13 02:37:30|320.14|317.34|319.85|317.05|320.14|317.34|319.85|317.05|0
1634092680000|2021-10-13 02:38:00|319.71|316.91|320|317.2|320|317.2|319.71|316.91|0
1634092690000|2021-10-13 02:38:10|319.85|317.05|320|317.2|320|317.2|319.85|317.05|0
1634092710000|2021-10-13 02:38:30|319.85|317.05|319.92|317.12|319.92|317.12|319.85|317.05|0
1634092720000|2021-10-13 02:38:40|319.85|317.05|320|317.2|320|317.2|319.85|317.05|0
1634092730000|2021-10-13 02:38:50|319.85|317.05|319.85|317.05|320|317.2|319.85|317.05|0
1634092740000|2021-10-13 02:39:00|319.71|316.91|319.78|316.98|319.78|316.98|319.71|316.91|0
1634092750000|2021-10-13 02:39:10|319.71|316.91|319.71|316.91|319.85|317.05|319.71|316.91|0
1634092760000|2021-10-13 02:39:20|319.78|316.98|319.85|317.05|319.85|317.05|319.78|316.98|0
1634092770000|2021-10-13 02:39:30|319.71|316.91|319.71|316.91|319.85|317.05|319.71|316.91|0
1634092790000|2021-10-13 02:39:50|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634092800000|2021-10-13 02:40:00|319.99|317.19|319.71|316.91|319.99|317.19|319.71|316.91|0
1634092820000|2021-10-13 02:40:20|319.85|317.05|319.99|317.19|319.99|317.19|319.85|317.05|0
1634092830000|2021-10-13 02:40:30|319.92|317.12|319.92|317.12|319.99|317.19|319.85|317.05|0
1634092840000|2021-10-13 02:40:40|319.85|317.05|319.71|316.91|319.85|317.05|319.71|316.91|0
1634092850000|2021-10-13 02:40:50|319.78|316.98|319.85|317.05|319.85|317.05|319.71|316.91|0
1634092870000|2021-10-13 02:41:10|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634092880000|2021-10-13 02:41:20|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634092890000|2021-10-13 02:41:30|319.78|316.98|319.71|316.91|319.78|316.98|319.71|316.91|0
1634092910000|2021-10-13 02:41:50|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1634092920000|2021-10-13 02:42:00|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634092930000|2021-10-13 02:42:10|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634092960000|2021-10-13 02:42:40|319.85|317.05|319.99|317.19|319.99|317.19|319.85|317.05|0
1634092970000|2021-10-13 02:42:50|320.06|317.26|319.99|317.19|320.06|317.26|319.99|317.19|0
1634092980000|2021-10-13 02:43:00|320.14|317.34|320.14|317.34|320.14|317.34|319.99|317.19|0
1634092990000|2021-10-13 02:43:10|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634093010000|2021-10-13 02:43:30|319.71|316.91|319.85|317.05|319.85|317.05|319.71|316.91|0
1634093020000|2021-10-13 02:43:40|319.99|317.19|319.85|317.05|319.99|317.19|319.85|317.05|0
1634093030000|2021-10-13 02:43:50|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634093040000|2021-10-13 02:44:00|319.85|317.05|319.85|317.05|319.85|317.05|319.78|316.98|0
1634093060000|2021-10-13 02:44:20|319.71|316.91|319.71|316.91|319.85|317.05|319.71|316.91|0
1634093070000|2021-10-13 02:44:30|319.78|316.98|319.85|317.05|319.85|317.05|319.71|316.91|0
1634093080000|2021-10-13 02:44:40|319.71|316.91|319.85|317.05|319.85|317.05|319.43|316.63|0
1634093090000|2021-10-13 02:44:50|319.99|317.19|320.06|317.26|320.06|317.26|319.99|317.19|0
1634093100000|2021-10-13 02:45:00|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634093110000|2021-10-13 02:45:10|320.13|317.33|320.13|317.33|320.13|317.33|320.06|317.26|0
1634093120000|2021-10-13 02:45:20|320.2|317.4|320.13|317.33|320.2|317.4|320.13|317.33|0
1634093130000|2021-10-13 02:45:30|320.28|317.48|320.28|317.48|320.42|317.62|320.28|317.48|0
1634093140000|2021-10-13 02:45:40|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1634093150000|2021-10-13 02:45:50|319.99|317.19|319.85|317.05|319.99|317.19|319.85|317.05|0
1634093160000|2021-10-13 02:46:00|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634093170000|2021-10-13 02:46:10|319.85|317.05|319.71|316.91|319.85|317.05|319.71|316.91|0
1634093180000|2021-10-13 02:46:20|319.63|316.83|319.71|316.91|319.71|316.91|319.63|316.83|0
1634093200000|2021-10-13 02:46:40|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634093210000|2021-10-13 02:46:50|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634093220000|2021-10-13 02:47:00|319.85|317.05|319.92|317.12|319.92|317.12|319.85|317.05|0
1634093230000|2021-10-13 02:47:10|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634093260000|2021-10-13 02:47:40|319.85|317.05|319.99|317.19|319.99|317.19|319.85|317.05|0
1634093270000|2021-10-13 02:47:50|320.13|317.33|319.99|317.19|320.13|317.33|319.99|317.19|0
1634093280000|2021-10-13 02:48:00|320.06|317.26|320.13|317.33|320.13|317.33|319.99|317.19|0
1634093290000|2021-10-13 02:48:10|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634093310000|2021-10-13 02:48:30|319.57|316.77|319.71|316.91|319.71|316.91|319.57|316.77|0
1634093320000|2021-10-13 02:48:40|319.57|316.77|319.42|316.62|319.57|316.77|319.42|316.62|0
1634093330000|2021-10-13 02:48:50|319.57|316.77|319.57|316.77|319.57|316.77|319.49|316.69|0
1634093340000|2021-10-13 02:49:00|319.71|316.91|319.85|317.05|319.85|317.05|319.71|316.91|0
1634093350000|2021-10-13 02:49:10|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634093360000|2021-10-13 02:49:20|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1634093370000|2021-10-13 02:49:30|319.49|316.69|319.56|316.76|319.56|316.76|319.49|316.69|0
1634093380000|2021-10-13 02:49:40|319.71|316.91|319.85|317.05|319.85|317.05|319.71|316.91|0
1634093400000|2021-10-13 02:50:00|319.71|316.91|319.85|317.05|319.85|317.05|319.71|316.91|0
1634093410000|2021-10-13 02:50:10|319.92|317.12|319.85|317.05|319.92|317.12|319.85|317.05|0
1634093420000|2021-10-13 02:50:20|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1634093440000|2021-10-13 02:50:40|319.85|317.05|319.71|316.91|319.85|317.05|319.71|316.91|0
1634093450000|2021-10-13 02:50:50|319.63|316.83|319.71|316.91|319.71|316.91|319.63|316.83|0
1634093460000|2021-10-13 02:51:00|319.56|316.76|319.85|317.05|319.85|317.05|319.56|316.76|0
1634093480000|2021-10-13 02:51:20|319.71|316.91|319.85|317.05|319.85|317.05|319.71|316.91|0
1634093490000|2021-10-13 02:51:30|319.71|316.91|319.85|317.05|319.85|317.05|319.71|316.91|0
1634093500000|2021-10-13 02:51:40|319.77|316.97|319.71|316.91|319.77|316.97|319.71|316.91|0
1634093520000|2021-10-13 02:52:00|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1634093530000|2021-10-13 02:52:10|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634093540000|2021-10-13 02:52:20|319.85|317.05|319.85|317.05|319.99|317.19|319.85|317.05|0
1634093550000|2021-10-13 02:52:30|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1634093560000|2021-10-13 02:52:40|320.13|317.33|319.99|317.19|320.13|317.33|319.99|317.19|0
1634093570000|2021-10-13 02:52:50|320.13|317.33|319.99|317.19|320.13|317.33|319.99|317.19|0
1634093580000|2021-10-13 02:53:00|319.85|317.05|319.99|317.19|319.99|317.19|319.85|317.05|0
1634093590000|2021-10-13 02:53:10|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1634093600000|2021-10-13 02:53:20|320.06|317.26|319.99|317.19|320.06|317.26|319.99|317.19|0
1634093610000|2021-10-13 02:53:30|320.13|317.33|319.99|317.19|320.13|317.33|319.99|317.19|0
1634093620000|2021-10-13 02:53:40|320.06|317.26|320.13|317.33|320.13|317.33|320.06|317.26|0
1634093630000|2021-10-13 02:53:50|320.2|317.4|320.13|317.33|320.2|317.4|320.13|317.33|0
1634093640000|2021-10-13 02:54:00|320.06|317.26|320.06|317.26|320.13|317.33|320.06|317.26|0
1634093650000|2021-10-13 02:54:10|319.99|317.19|320.2|317.4|320.2|317.4|319.99|317.19|0
1634093660000|2021-10-13 02:54:20|320.27|317.47|320.13|317.33|320.27|317.47|320.13|317.33|0
1634093670000|2021-10-13 02:54:30|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1634093680000|2021-10-13 02:54:40|320.13|317.33|320.27|317.47|320.27|317.47|320.13|317.33|0
1634093690000|2021-10-13 02:54:50|320.34|317.54|320.27|317.47|320.41|317.61|320.27|317.47|0
1634093700000|2021-10-13 02:55:00|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1634093710000|2021-10-13 02:55:10|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1634093720000|2021-10-13 02:55:20|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1634093730000|2021-10-13 02:55:30|320.13|317.33|320.2|317.4|320.27|317.47|320.13|317.33|0
1634093740000|2021-10-13 02:55:40|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1634093750000|2021-10-13 02:55:50|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1634093760000|2021-10-13 02:56:00|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1634093770000|2021-10-13 02:56:10|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1634093780000|2021-10-13 02:56:20|320.2|317.4|320.13|317.33|320.2|317.4|320.13|317.33|0
1634093810000|2021-10-13 02:56:50|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1634093820000|2021-10-13 02:57:00|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1634093830000|2021-10-13 02:57:10|320.27|317.47|320.27|317.47|320.27|317.47|320.13|317.33|0
1634093840000|2021-10-13 02:57:20|320.13|317.33|320.27|317.47|320.27|317.47|320.13|317.33|0
1634093850000|2021-10-13 02:57:30|320.2|317.4|320.41|317.61|320.41|317.61|320.2|317.4|0
1634093860000|2021-10-13 02:57:40|320.34|317.54|320.27|317.47|320.34|317.54|320.27|317.47|0
1634093870000|2021-10-13 02:57:50|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1634093880000|2021-10-13 02:58:00|320.41|317.61|320.41|317.61|320.41|317.61|320.41|317.61|0
1634093890000|2021-10-13 02:58:10|320.56|317.76|320.56|317.76|320.56|317.76|320.56|317.76|0
1634093900000|2021-10-13 02:58:20|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1634093920000|2021-10-13 02:58:40|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1634093930000|2021-10-13 02:58:50|320.98|318.18|320.98|318.18|320.98|318.18|320.84|318.04|0
1634093940000|2021-10-13 02:59:00|320.84|318.04|320.84|318.04|320.84|318.04|320.7|317.9|0
1634093970000|2021-10-13 02:59:30|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1634093980000|2021-10-13 02:59:40|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1634093990000|2021-10-13 02:59:50|320.7|317.9|320.55|317.75|320.7|317.9|320.55|317.75|0
1634094000000|2021-10-13 03:00:00|320.98|318.18|321.55|318.75|321.55|318.75|320.98|318.18|0
1634094010000|2021-10-13 03:00:10|321.69|318.89|321.84|319.04|321.84|319.04|321.69|318.89|0
1634094020000|2021-10-13 03:00:20|321.98|319.18|321.84|319.04|321.98|319.18|321.69|318.89|0
1634094030000|2021-10-13 03:00:30|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1634094050000|2021-10-13 03:00:50|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1634094060000|2021-10-13 03:01:00|322.12|319.32|322.26|319.46|322.26|319.46|322.12|319.32|0
1634094070000|2021-10-13 03:01:10|322.12|319.32|322.26|319.46|322.26|319.46|322.12|319.32|0
1634094080000|2021-10-13 03:01:20|322.4|319.6|322.4|319.6|322.4|319.6|322.26|319.46|0
1634094090000|2021-10-13 03:01:30|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1634094100000|2021-10-13 03:01:40|322.19|319.39|322.26|319.46|322.26|319.46|322.19|319.39|0
1634094110000|2021-10-13 03:01:50|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1634094120000|2021-10-13 03:02:00|322.26|319.46|322.12|319.32|322.26|319.46|322.12|319.32|0
1634094140000|2021-10-13 03:02:20|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1634094150000|2021-10-13 03:02:30|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1634094160000|2021-10-13 03:02:40|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1634094180000|2021-10-13 03:03:00|321.9|319.1|321.98|319.18|321.98|319.18|321.9|319.1|0
1634094190000|2021-10-13 03:03:10|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1634094200000|2021-10-13 03:03:20|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1634094240000|2021-10-13 03:04:00|321.83|319.03|321.9|319.1|321.9|319.1|321.83|319.03|0
1634094250000|2021-10-13 03:04:10|321.83|319.03|321.83|319.03|321.98|319.18|321.83|319.03|0
1634094260000|2021-10-13 03:04:20|321.9|319.1|321.83|319.03|321.98|319.18|321.83|319.03|0
1634094290000|2021-10-13 03:04:50|321.69|318.89|321.55|318.75|321.69|318.89|321.55|318.75|0
1634094310000|2021-10-13 03:05:10|321.62|318.82|321.76|318.96|321.76|318.96|321.62|318.82|0
1634094320000|2021-10-13 03:05:20|321.69|318.89|321.83|319.03|321.83|319.03|321.69|318.89|0
1634094330000|2021-10-13 03:05:30|321.69|318.89|321.55|318.75|321.69|318.89|321.55|318.75|0
1634094340000|2021-10-13 03:05:40|321.69|318.89|321.55|318.75|321.69|318.89|321.55|318.75|0
1634094350000|2021-10-13 03:05:50|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1634094360000|2021-10-13 03:06:00|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1634094370000|2021-10-13 03:06:10|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1634094380000|2021-10-13 03:06:20|321.69|318.89|321.55|318.75|321.69|318.89|321.55|318.75|0
1634094400000|2021-10-13 03:06:40|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1634094410000|2021-10-13 03:06:50|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1634094420000|2021-10-13 03:07:00|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1634094430000|2021-10-13 03:07:10|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1634094440000|2021-10-13 03:07:20|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1634094460000|2021-10-13 03:07:40|321.4|318.6|321.55|318.75|321.55|318.75|321.4|318.6|0
1634094470000|2021-10-13 03:07:50|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1634094480000|2021-10-13 03:08:00|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1634094520000|2021-10-13 03:08:40|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1634094540000|2021-10-13 03:09:00|321.26|318.46|321.26|318.46|321.4|318.6|321.26|318.46|0
1634094570000|2021-10-13 03:09:30|321.33|318.53|321.4|318.6|321.4|318.6|321.26|318.46|0
1634094580000|2021-10-13 03:09:40|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1634094590000|2021-10-13 03:09:50|321.33|318.53|321.26|318.46|321.33|318.53|321.26|318.46|0
1634094600000|2021-10-13 03:10:00|321.33|318.53|321.26|318.46|321.33|318.53|321.26|318.46|0
1634094610000|2021-10-13 03:10:10|321.4|318.6|321.26|318.46|321.4|318.6|321.26|318.46|0
1634094620000|2021-10-13 03:10:20|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1634094630000|2021-10-13 03:10:30|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1634094640000|2021-10-13 03:10:40|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1634094650000|2021-10-13 03:10:50|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1634094660000|2021-10-13 03:11:00|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1634094680000|2021-10-13 03:11:20|321.55|318.75|321.4|318.6|321.55|318.75|321.4|318.6|0
1634094690000|2021-10-13 03:11:30|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1634094700000|2021-10-13 03:11:40|320.98|318.18|321.12|318.32|321.12|318.32|320.98|318.18|0
1634094730000|2021-10-13 03:12:10|321.26|318.46|321.12|318.32|321.26|318.46|321.12|318.32|0
1634094750000|2021-10-13 03:12:30|321.04|318.24|321.12|318.32|321.12|318.32|321.04|318.24|0
1634094760000|2021-10-13 03:12:40|321.04|318.24|321.12|318.32|321.12|318.32|321.04|318.24|0
1634094770000|2021-10-13 03:12:50|321.26|318.46|321.12|318.32|321.26|318.46|321.12|318.32|0
1634094800000|2021-10-13 03:13:20|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1634094810000|2021-10-13 03:13:30|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1634094830000|2021-10-13 03:13:50|320.98|318.18|321.12|318.32|321.12|318.32|320.98|318.18|0
1634094840000|2021-10-13 03:14:00|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1634094870000|2021-10-13 03:14:30|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1634094900000|2021-10-13 03:15:00|320.98|318.18|321.26|318.46|321.26|318.46|320.98|318.18|0
1634094920000|2021-10-13 03:15:20|321.4|318.6|321.12|318.32|321.4|318.6|321.12|318.32|0
1634094930000|2021-10-13 03:15:30|320.98|318.18|321.12|318.32|321.12|318.32|320.98|318.18|0
1634094940000|2021-10-13 03:15:40|320.98|318.18|320.97|318.17|321.04|318.24|320.97|318.17|0
1634094950000|2021-10-13 03:15:50|321.12|318.32|320.97|318.17|321.12|318.32|320.97|318.17|0
1634094960000|2021-10-13 03:16:00|321.12|318.32|321.19|318.39|321.19|318.39|321.12|318.32|0
1634094970000|2021-10-13 03:16:10|321.12|318.32|321.26|318.46|321.26|318.46|321.12|318.32|0
1634094980000|2021-10-13 03:16:20|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1634094990000|2021-10-13 03:16:30|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1634095000000|2021-10-13 03:16:40|321.61|318.81|322.11|319.31|322.11|319.31|321.61|318.81|0
1634095010000|2021-10-13 03:16:50|322.18|319.38|322.26|319.46|322.26|319.46|322.11|319.31|0
1634095020000|2021-10-13 03:17:00|322.4|319.6|322.54|319.74|322.54|319.74|322.4|319.6|0
1634095030000|2021-10-13 03:17:10|322.4|319.6|322.4|319.6|322.4|319.6|322.26|319.46|0
1634095040000|2021-10-13 03:17:20|322.26|319.46|322.32|319.52|322.32|319.52|322.26|319.46|0
1634095050000|2021-10-13 03:17:30|322.4|319.6|322.26|319.46|322.4|319.6|322.26|319.46|0
1634095060000|2021-10-13 03:17:40|322.4|319.6|322.54|319.74|322.54|319.74|322.4|319.6|0
1634095070000|2021-10-13 03:17:50|322.68|319.88|322.97|320.17|323.11|320.31|322.68|319.88|0
1634095080000|2021-10-13 03:18:00|322.83|320.03|322.68|319.88|322.83|320.03|322.68|319.88|0
1634095090000|2021-10-13 03:18:10|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1634095100000|2021-10-13 03:18:20|322.97|320.17|322.89|320.09|322.97|320.17|322.83|320.03|0
1634095110000|2021-10-13 03:18:30|322.83|320.03|322.83|320.03|322.83|320.03|322.68|319.88|0
1634095120000|2021-10-13 03:18:40|322.97|320.17|322.97|320.17|322.97|320.17|322.83|320.03|0
1634095130000|2021-10-13 03:18:50|322.89|320.09|322.97|320.17|322.97|320.17|322.89|320.09|0
1634095140000|2021-10-13 03:19:00|322.83|320.03|322.75|319.95|322.83|320.03|322.68|319.88|0
1634095150000|2021-10-13 03:19:10|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1634095160000|2021-10-13 03:19:20|322.54|319.74|322.54|319.74|322.61|319.81|322.54|319.74|0
1634095180000|2021-10-13 03:19:40|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1634095190000|2021-10-13 03:19:50|322.25|319.45|322.4|319.6|322.4|319.6|322.25|319.45|0
1634095200000|2021-10-13 03:20:00|322.54|319.74|323.25|320.45|323.25|320.45|322.54|319.74|0
1634095220000|2021-10-13 03:20:20|323.32|320.52|323.11|320.31|323.32|320.52|323.11|320.31|0
1634095230000|2021-10-13 03:20:30|323.25|320.45|323.11|320.31|323.25|320.45|323.11|320.31|0
1634095250000|2021-10-13 03:20:50|322.97|320.17|323.11|320.31|323.11|320.31|322.97|320.17|0
1634095260000|2021-10-13 03:21:00|322.97|320.17|323.11|320.31|323.11|320.31|322.97|320.17|0
1634095270000|2021-10-13 03:21:10|322.97|320.17|322.97|320.17|322.97|320.17|322.97|320.17|0
1634095290000|2021-10-13 03:21:30|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1634095300000|2021-10-13 03:21:40|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1634095310000|2021-10-13 03:21:50|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1634095320000|2021-10-13 03:22:00|323.25|320.45|323.32|320.52|323.32|320.52|323.25|320.45|0
1634095330000|2021-10-13 03:22:10|323.25|320.45|323.25|320.45|323.25|320.45|323.18|320.38|0
1634095350000|2021-10-13 03:22:30|323.11|320.31|322.97|320.17|323.11|320.31|322.97|320.17|0
1634095380000|2021-10-13 03:23:00|323.03|320.23|322.97|320.17|323.11|320.31|322.97|320.17|0
1634095390000|2021-10-13 03:23:10|323.03|320.23|322.82|320.02|323.11|320.31|322.82|320.02|0
1634095400000|2021-10-13 03:23:20|322.97|320.17|323.11|320.31|323.11|320.31|322.97|320.17|0
1634095410000|2021-10-13 03:23:30|323.18|320.38|323.25|320.45|323.25|320.45|323.18|320.38|0
1634095420000|2021-10-13 03:23:40|322.97|320.17|322.82|320.02|322.97|320.17|322.82|320.02|0
1634095450000|2021-10-13 03:24:10|322.68|319.88|322.82|320.02|322.82|320.02|322.68|319.88|0
1634095460000|2021-10-13 03:24:20|322.75|319.95|322.82|320.02|322.82|320.02|322.75|319.95|0
1634095470000|2021-10-13 03:24:30|322.75|319.95|322.68|319.88|322.75|319.95|322.68|319.88|0
1634095490000|2021-10-13 03:24:50|322.82|320.02|322.82|320.02|322.97|320.17|322.82|320.02|0
1634095500000|2021-10-13 03:25:00|322.68|319.88|322.82|320.02|322.82|320.02|322.68|319.88|0
1634095510000|2021-10-13 03:25:10|322.68|319.88|322.82|320.02|322.82|320.02|322.68|319.88|0
1634095520000|2021-10-13 03:25:20|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1634095530000|2021-10-13 03:25:30|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1634095540000|2021-10-13 03:25:40|322.39|319.59|322.54|319.74|322.54|319.74|322.39|319.59|0
1634095550000|2021-10-13 03:25:50|322.46|319.66|322.46|319.66|322.54|319.74|322.46|319.66|0
1634095560000|2021-10-13 03:26:00|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1634095570000|2021-10-13 03:26:10|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1634095580000|2021-10-13 03:26:20|322.25|319.45|322.39|319.59|322.39|319.59|322.25|319.45|0
1634095610000|2021-10-13 03:26:50|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1634095620000|2021-10-13 03:27:00|322.39|319.59|322.39|319.59|322.46|319.66|322.39|319.59|0
1634095630000|2021-10-13 03:27:10|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1634095640000|2021-10-13 03:27:20|322.39|319.59|322.54|319.74|322.54|319.74|322.39|319.59|0
1634095650000|2021-10-13 03:27:30|322.39|319.59|322.54|319.74|322.54|319.74|322.39|319.59|0
1634095660000|2021-10-13 03:27:40|322.46|319.66|322.54|319.74|322.54|319.74|322.46|319.66|0
1634095700000|2021-10-13 03:28:20|322.68|319.88|322.82|320.02|322.82|320.02|322.68|319.88|0
1634095710000|2021-10-13 03:28:30|322.96|320.16|322.82|320.02|322.96|320.16|322.82|320.02|0
1634095720000|2021-10-13 03:28:40|322.68|319.88|322.75|319.95|322.75|319.95|322.68|319.88|0
1634095730000|2021-10-13 03:28:50|322.82|320.02|322.82|320.02|322.82|320.02|322.75|319.95|0
1634095760000|2021-10-13 03:29:20|322.96|320.16|322.96|320.16|323.11|320.31|322.96|320.16|0
1634095770000|2021-10-13 03:29:30|323.03|320.23|323.11|320.31|323.11|320.31|323.03|320.23|0
1634095780000|2021-10-13 03:29:40|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1634095790000|2021-10-13 03:29:50|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634095800000|2021-10-13 03:30:00|322.68|319.88|322.82|320.02|322.82|320.02|322.6|319.8|0
1634095810000|2021-10-13 03:30:10|322.75|319.95|322.68|319.88|322.75|319.95|322.68|319.88|0
1634095830000|2021-10-13 03:30:30|322.75|319.95|322.82|320.02|322.96|320.16|322.75|319.95|0
1634095840000|2021-10-13 03:30:40|322.68|319.88|322.54|319.74|322.68|319.88|322.54|319.74|0
1634095850000|2021-10-13 03:30:50|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1634095860000|2021-10-13 03:31:00|322.6|319.8|322.68|319.88|322.82|320.02|322.6|319.8|0
1634095870000|2021-10-13 03:31:10|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634095900000|2021-10-13 03:31:40|322.89|320.09|322.96|320.16|322.96|320.16|322.82|320.02|0
1634095910000|2021-10-13 03:31:50|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634095920000|2021-10-13 03:32:00|322.89|320.09|322.96|320.16|322.96|320.16|322.82|320.02|0
1634095930000|2021-10-13 03:32:10|322.82|320.02|322.82|320.02|322.82|320.02|322.75|319.95|0
1634095940000|2021-10-13 03:32:20|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1634095950000|2021-10-13 03:32:30|322.96|320.16|322.82|320.02|322.96|320.16|322.82|320.02|0
1634095960000|2021-10-13 03:32:40|322.68|319.88|322.82|320.02|322.82|320.02|322.68|319.88|0
1634095980000|2021-10-13 03:33:00|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1634095990000|2021-10-13 03:33:10|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634096000000|2021-10-13 03:33:20|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1634096010000|2021-10-13 03:33:30|322.6|319.8|322.82|320.02|322.82|320.02|322.6|319.8|0
1634096020000|2021-10-13 03:33:40|322.75|319.95|322.68|319.88|322.75|319.95|322.68|319.88|0
1634096030000|2021-10-13 03:33:50|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096050000|2021-10-13 03:34:10|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1634096070000|2021-10-13 03:34:30|322.6|319.8|322.53|319.73|322.68|319.88|322.53|319.73|0
1634096100000|2021-10-13 03:35:00|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1634096120000|2021-10-13 03:35:20|322.53|319.73|322.68|319.88|322.68|319.88|322.53|319.73|0
1634096130000|2021-10-13 03:35:30|322.53|319.73|322.68|319.88|322.68|319.88|322.53|319.73|0
1634096160000|2021-10-13 03:36:00|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634096190000|2021-10-13 03:36:30|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1634096220000|2021-10-13 03:37:00|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096230000|2021-10-13 03:37:10|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1634096260000|2021-10-13 03:37:40|322.82|320.02|322.68|319.88|322.82|320.02|322.68|319.88|0
1634096280000|2021-10-13 03:38:00|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096290000|2021-10-13 03:38:10|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1634096300000|2021-10-13 03:38:20|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096310000|2021-10-13 03:38:30|322.6|319.8|322.53|319.73|322.67|319.87|322.53|319.73|0
1634096330000|2021-10-13 03:38:50|322.39|319.59|322.39|319.59|322.53|319.73|322.39|319.59|0
1634096340000|2021-10-13 03:39:00|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096360000|2021-10-13 03:39:20|322.67|319.87|322.53|319.73|322.67|319.87|322.53|319.73|0
1634096370000|2021-10-13 03:39:30|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1634096380000|2021-10-13 03:39:40|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096400000|2021-10-13 03:40:00|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1634096410000|2021-10-13 03:40:10|322.53|319.73|322.67|319.87|322.67|319.87|322.53|319.73|0
1634096490000|2021-10-13 03:41:30|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096510000|2021-10-13 03:41:50|322.67|319.87|322.82|320.02|322.82|320.02|322.67|319.87|0
1634096520000|2021-10-13 03:42:00|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1634096530000|2021-10-13 03:42:10|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634096580000|2021-10-13 03:43:00|322.96|320.16|322.82|320.02|322.96|320.16|322.82|320.02|0
1634096590000|2021-10-13 03:43:10|322.96|320.16|322.96|320.16|322.96|320.16|322.82|320.02|0
1634096610000|2021-10-13 03:43:30|322.82|320.02|322.96|320.16|322.96|320.16|322.82|320.02|0
1634096620000|2021-10-13 03:43:40|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634096630000|2021-10-13 03:43:50|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1634096640000|2021-10-13 03:44:00|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634096670000|2021-10-13 03:44:30|322.67|319.87|322.82|320.02|322.82|320.02|322.67|319.87|0
1634096690000|2021-10-13 03:44:50|322.67|319.87|322.67|319.87|322.67|319.87|322.53|319.73|0
1634096700000|2021-10-13 03:45:00|322.82|320.02|322.67|319.87|322.82|320.02|322.67|319.87|0
1634096710000|2021-10-13 03:45:10|322.81|320.01|322.67|319.87|322.81|320.01|322.67|319.87|0
1634096720000|2021-10-13 03:45:20|322.81|320.01|322.67|319.87|322.81|320.01|322.67|319.87|0
1634096730000|2021-10-13 03:45:30|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096740000|2021-10-13 03:45:40|322.67|319.87|322.53|319.73|322.67|319.87|322.53|319.73|0
1634096750000|2021-10-13 03:45:50|322.39|319.59|322.53|319.73|322.53|319.73|322.39|319.59|0
1634096800000|2021-10-13 03:46:40|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1634096820000|2021-10-13 03:47:00|322.53|319.73|322.67|319.87|322.67|319.87|322.53|319.73|0
1634096830000|2021-10-13 03:47:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634096840000|2021-10-13 03:47:20|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1634096860000|2021-10-13 03:47:40|322.96|320.16|322.81|320.01|322.96|320.16|322.81|320.01|0
1634096880000|2021-10-13 03:48:00|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634096890000|2021-10-13 03:48:10|322.81|320.01|322.96|320.16|322.96|320.16|322.81|320.01|0
1634096900000|2021-10-13 03:48:20|322.81|320.01|322.96|320.16|322.96|320.16|322.81|320.01|0
1634096910000|2021-10-13 03:48:30|322.88|320.08|322.96|320.16|322.96|320.16|322.88|320.08|0
1634096920000|2021-10-13 03:48:40|322.81|320.01|322.67|319.87|322.81|320.01|322.67|319.87|0
1634096940000|2021-10-13 03:49:00|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634096950000|2021-10-13 03:49:10|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1634096960000|2021-10-13 03:49:20|322.6|319.8|322.53|319.73|322.6|319.8|322.53|319.73|0
1634096990000|2021-10-13 03:49:50|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1634097000000|2021-10-13 03:50:00|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1634097010000|2021-10-13 03:50:10|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1634097030000|2021-10-13 03:50:30|322.53|319.73|322.67|319.87|322.67|319.87|322.53|319.73|0
1634097050000|2021-10-13 03:50:50|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634097060000|2021-10-13 03:51:00|322.6|319.8|322.67|319.87|322.67|319.87|322.6|319.8|0
1634097080000|2021-10-13 03:51:20|322.6|319.8|322.6|319.8|322.6|319.8|322.53|319.73|0
1634097090000|2021-10-13 03:51:30|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634097100000|2021-10-13 03:51:40|322.38|319.58|322.53|319.73|322.53|319.73|322.38|319.58|0
1634097130000|2021-10-13 03:52:10|322.24|319.44|322.38|319.58|322.38|319.58|322.24|319.44|0
1634097150000|2021-10-13 03:52:30|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1634097160000|2021-10-13 03:52:40|322.38|319.58|322.53|319.73|322.53|319.73|322.38|319.58|0
1634097170000|2021-10-13 03:52:50|322.38|319.58|322.53|319.73|322.53|319.73|322.38|319.58|0
1634097210000|2021-10-13 03:53:30|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1634097220000|2021-10-13 03:53:40|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1634097240000|2021-10-13 03:54:00|322.45|319.65|322.38|319.58|322.45|319.65|322.38|319.58|0
1634097290000|2021-10-13 03:54:50|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634097300000|2021-10-13 03:55:00|322.38|319.58|322.24|319.44|322.38|319.58|322.24|319.44|0
1634097310000|2021-10-13 03:55:10|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1634097320000|2021-10-13 03:55:20|322.45|319.65|322.53|319.73|322.53|319.73|322.38|319.58|0
1634097330000|2021-10-13 03:55:30|322.45|319.65|322.38|319.58|322.45|319.65|322.38|319.58|0
1634097340000|2021-10-13 03:55:40|322.31|319.51|322.24|319.44|322.31|319.51|322.24|319.44|0
1634097350000|2021-10-13 03:55:50|322.38|319.58|322.24|319.44|322.38|319.58|322.24|319.44|0
1634097360000|2021-10-13 03:56:00|322.31|319.51|322.24|319.44|322.31|319.51|322.24|319.44|0
1634097370000|2021-10-13 03:56:10|322.38|319.58|322.24|319.44|322.38|319.58|322.24|319.44|0
1634097390000|2021-10-13 03:56:30|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1634097400000|2021-10-13 03:56:40|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1634097410000|2021-10-13 03:56:50|322.38|319.58|322.52|319.72|322.53|319.73|322.38|319.58|0
1634097420000|2021-10-13 03:57:00|322.67|319.87|322.59|319.79|322.67|319.87|322.52|319.72|0
1634097430000|2021-10-13 03:57:10|322.52|319.72|322.67|319.87|322.67|319.87|322.52|319.72|0
1634097450000|2021-10-13 03:57:30|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1634097470000|2021-10-13 03:57:50|322.52|319.72|322.45|319.65|322.52|319.72|322.38|319.58|0
1634097480000|2021-10-13 03:58:00|322.38|319.58|322.52|319.72|322.52|319.72|322.38|319.58|0
1634097510000|2021-10-13 03:58:30|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1634097520000|2021-10-13 03:58:40|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1634097530000|2021-10-13 03:58:50|322.52|319.72|322.45|319.65|322.52|319.72|322.45|319.65|0
1634097540000|2021-10-13 03:59:00|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1634097600000|2021-10-13 04:00:00|322.67|319.87|322.73|319.93|322.73|319.93|322.67|319.87|0
1634097610000|2021-10-13 04:00:10|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1634097620000|2021-10-13 04:00:20|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1634097660000|2021-10-13 04:01:00|323.09|320.29|322.95|320.15|323.09|320.29|322.81|320.01|0
1634097670000|2021-10-13 04:01:10|323.02|320.22|322.95|320.15|323.02|320.22|322.95|320.15|0
1634097680000|2021-10-13 04:01:20|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1634097690000|2021-10-13 04:01:30|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1634097700000|2021-10-13 04:01:40|322.95|320.15|323.09|320.29|323.09|320.29|322.95|320.15|0
1634097710000|2021-10-13 04:01:50|323.24|320.44|323.38|320.58|323.38|320.58|323.24|320.44|0
1634097720000|2021-10-13 04:02:00|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1634097730000|2021-10-13 04:02:10|323.3|320.5|323.38|320.58|323.38|320.58|323.3|320.5|0
1634097760000|2021-10-13 04:02:40|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1634097770000|2021-10-13 04:02:50|323.38|320.58|323.24|320.44|323.38|320.58|323.24|320.44|0
1634097780000|2021-10-13 04:03:00|323.38|320.58|323.38|320.58|323.38|320.58|323.24|320.44|0
1634097790000|2021-10-13 04:03:10|323.3|320.5|323.24|320.44|323.38|320.58|323.24|320.44|0
1634097810000|2021-10-13 04:03:30|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1634097820000|2021-10-13 04:03:40|323.24|320.44|323.24|320.44|323.3|320.5|323.24|320.44|0
1634097830000|2021-10-13 04:03:50|323.3|320.5|323.24|320.44|323.3|320.5|323.24|320.44|0
1634097840000|2021-10-13 04:04:00|323.09|320.29|323.3|320.5|323.3|320.5|323.09|320.29|0
1634097850000|2021-10-13 04:04:10|323.24|320.44|323.38|320.58|323.38|320.58|323.24|320.44|0
1634097860000|2021-10-13 04:04:20|323.24|320.44|323.38|320.58|323.38|320.58|323.24|320.44|0
1634097870000|2021-10-13 04:04:30|323.3|320.5|323.3|320.5|323.38|320.58|323.24|320.44|0
1634097880000|2021-10-13 04:04:40|323.38|320.58|323.24|320.44|323.38|320.58|323.24|320.44|0
1634097910000|2021-10-13 04:05:10|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1634097950000|2021-10-13 04:05:50|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1634097960000|2021-10-13 04:06:00|323.38|320.58|323.23|320.43|323.38|320.58|323.23|320.43|0
1634097980000|2021-10-13 04:06:20|323.3|320.5|323.38|320.58|323.38|320.58|323.3|320.5|0
1634097990000|2021-10-13 04:06:30|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1634098000000|2021-10-13 04:06:40|323.38|320.58|323.52|320.72|323.52|320.72|323.38|320.58|0
1634098030000|2021-10-13 04:07:10|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1634098040000|2021-10-13 04:07:20|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1634098070000|2021-10-13 04:07:50|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1634098080000|2021-10-13 04:08:00|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1634098090000|2021-10-13 04:08:10|323.73|320.93|323.81|321.01|323.81|321.01|323.73|320.93|0
1634098110000|2021-10-13 04:08:30|323.87|321.07|323.95|321.15|323.95|321.15|323.81|321.01|0
1634098120000|2021-10-13 04:08:40|324.09|321.29|323.8|321|324.09|321.29|323.8|321|0
1634098130000|2021-10-13 04:08:50|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1634098140000|2021-10-13 04:09:00|324.09|321.29|323.95|321.15|324.09|321.29|323.95|321.15|0
1634098150000|2021-10-13 04:09:10|324.02|321.22|324.09|321.29|324.09|321.29|324.02|321.22|0
1634098160000|2021-10-13 04:09:20|324.02|321.22|323.95|321.15|324.02|321.22|323.95|321.15|0
1634098170000|2021-10-13 04:09:30|324.09|321.29|323.95|321.15|324.09|321.29|323.95|321.15|0
1634098180000|2021-10-13 04:09:40|323.8|321|323.8|321|323.8|321|323.8|321|0
1634098190000|2021-10-13 04:09:50|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1634098210000|2021-10-13 04:10:10|323.87|321.07|323.8|321|323.87|321.07|323.8|321|0
1634098220000|2021-10-13 04:10:20|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1634098230000|2021-10-13 04:10:30|323.8|321|323.8|321|323.8|321|323.8|321|0
1634098240000|2021-10-13 04:10:40|323.95|321.15|324.09|321.29|324.09|321.29|323.95|321.15|0
1634098250000|2021-10-13 04:10:50|323.95|321.15|323.8|321|323.95|321.15|323.8|321|0
1634098270000|2021-10-13 04:11:10|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1634098280000|2021-10-13 04:11:20|323.59|320.79|323.66|320.86|323.66|320.86|323.59|320.79|0
1634098290000|2021-10-13 04:11:30|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1634098300000|2021-10-13 04:11:40|323.38|320.58|323.52|320.72|323.52|320.72|323.38|320.58|0
1634098310000|2021-10-13 04:11:50|323.38|320.58|323.52|320.72|323.52|320.72|323.38|320.58|0
1634098320000|2021-10-13 04:12:00|323.66|320.86|323.66|320.86|323.66|320.86|323.52|320.72|0
1634098330000|2021-10-13 04:12:10|323.8|321|323.66|320.86|323.8|321|323.66|320.86|0
1634098340000|2021-10-13 04:12:20|323.8|321|323.8|321|323.8|321|323.8|321|0
1634098350000|2021-10-13 04:12:30|323.73|320.93|323.8|321|323.8|321|323.73|320.93|0
1634098360000|2021-10-13 04:12:40|323.66|320.86|323.8|321|323.8|321|323.66|320.86|0
1634098370000|2021-10-13 04:12:50|323.73|320.93|323.8|321|323.8|321|323.73|320.93|0
1634098380000|2021-10-13 04:13:00|323.73|320.93|323.52|320.72|323.73|320.93|323.52|320.72|0
1634098400000|2021-10-13 04:13:20|323.44|320.64|323.37|320.57|323.44|320.64|323.37|320.57|0
1634098410000|2021-10-13 04:13:30|323.44|320.64|323.52|320.72|323.52|320.72|323.37|320.57|0
1634098420000|2021-10-13 04:13:40|323.37|320.57|323.52|320.72|323.52|320.72|323.37|320.57|0
1634098440000|2021-10-13 04:14:00|323.44|320.64|323.37|320.57|323.52|320.72|323.37|320.57|0
1634098470000|2021-10-13 04:14:30|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1634098480000|2021-10-13 04:14:40|323.44|320.64|323.37|320.57|323.44|320.64|323.37|320.57|0
1634098500000|2021-10-13 04:15:00|323.23|320.43|323.37|320.57|323.37|320.57|323.23|320.43|0
1634098510000|2021-10-13 04:15:10|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1634098520000|2021-10-13 04:15:20|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1634098530000|2021-10-13 04:15:30|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1634098540000|2021-10-13 04:15:40|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1634098560000|2021-10-13 04:16:00|323.23|320.43|323.09|320.29|323.23|320.43|323.09|320.29|0
1634098570000|2021-10-13 04:16:10|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1634098580000|2021-10-13 04:16:20|322.95|320.15|322.95|320.15|323.09|320.29|322.95|320.15|0
1634098590000|2021-10-13 04:16:30|323.09|320.29|323.09|320.29|323.09|320.29|322.95|320.15|0
1634098600000|2021-10-13 04:16:40|322.95|320.15|323.09|320.29|323.09|320.29|322.95|320.15|0
1634098620000|2021-10-13 04:17:00|323.23|320.43|323.09|320.29|323.23|320.43|323.09|320.29|0
1634098640000|2021-10-13 04:17:20|323.16|320.36|323.09|320.29|323.16|320.36|323.09|320.29|0
1634098660000|2021-10-13 04:17:40|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1634098680000|2021-10-13 04:18:00|322.8|320|322.66|319.86|322.8|320|322.66|319.86|0
1634098700000|2021-10-13 04:18:20|322.8|320|322.8|320|322.8|320|322.8|320|0
1634098710000|2021-10-13 04:18:30|322.66|319.86|322.66|319.86|322.66|319.86|322.66|319.86|0
1634098720000|2021-10-13 04:18:40|322.73|319.93|322.66|319.86|322.73|319.93|322.66|319.86|0
1634098730000|2021-10-13 04:18:50|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1634098750000|2021-10-13 04:19:10|322.66|319.86|322.66|319.86|322.66|319.86|322.66|319.86|0
1634098780000|2021-10-13 04:19:40|322.8|320|322.8|320|322.8|320|322.66|319.86|0
1634098790000|2021-10-13 04:19:50|322.73|319.93|322.73|319.93|322.8|320|322.66|319.86|0
1634098800000|2021-10-13 04:20:00|322.66|319.86|322.8|320|322.8|320|322.66|319.86|0
1634098830000|2021-10-13 04:20:30|323.09|320.29|322.94|320.14|323.09|320.29|322.94|320.14|0
1634098840000|2021-10-13 04:20:40|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1634098860000|2021-10-13 04:21:00|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1634098880000|2021-10-13 04:21:20|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1634098890000|2021-10-13 04:21:30|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1634098900000|2021-10-13 04:21:40|322.8|320|322.8|320|322.8|320|322.8|320|0
1634098910000|2021-10-13 04:21:50|322.87|320.07|322.94|320.14|322.94|320.14|322.87|320.07|0
1634098920000|2021-10-13 04:22:00|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1634098930000|2021-10-13 04:22:10|323.01|320.21|322.94|320.14|323.01|320.21|322.94|320.14|0
1634098950000|2021-10-13 04:22:30|322.8|320|322.8|320|322.8|320|322.8|320|0
1634098970000|2021-10-13 04:22:50|322.94|320.14|322.94|320.14|323.01|320.21|322.94|320.14|0
1634098990000|2021-10-13 04:23:10|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1634099000000|2021-10-13 04:23:20|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1634099010000|2021-10-13 04:23:30|323.09|320.29|323.08|320.28|323.09|320.29|323.08|320.28|0
1634099020000|2021-10-13 04:23:40|323.15|320.35|323.23|320.43|323.23|320.43|323.15|320.35|0
1634099030000|2021-10-13 04:23:50|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1634099040000|2021-10-13 04:24:00|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1634099060000|2021-10-13 04:24:20|323.08|320.28|323.23|320.43|323.23|320.43|323.08|320.28|0
1634099070000|2021-10-13 04:24:30|323.08|320.28|323.23|320.43|323.23|320.43|323.08|320.28|0
1634099080000|2021-10-13 04:24:40|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1634099090000|2021-10-13 04:24:50|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1634099100000|2021-10-13 04:25:00|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1634099110000|2021-10-13 04:25:10|323.44|320.64|323.51|320.71|323.51|320.71|323.44|320.64|0
1634099120000|2021-10-13 04:25:20|323.44|320.64|323.37|320.57|323.44|320.64|323.37|320.57|0
1634099130000|2021-10-13 04:25:30|323.44|320.64|323.51|320.71|323.51|320.71|323.44|320.64|0
1634099150000|2021-10-13 04:25:50|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1634099160000|2021-10-13 04:26:00|323.44|320.64|323.37|320.57|323.44|320.64|323.37|320.57|0
1634099200000|2021-10-13 04:26:40|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1634099210000|2021-10-13 04:26:50|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1634099220000|2021-10-13 04:27:00|323.29|320.49|323.23|320.43|323.29|320.49|323.23|320.43|0
1634099280000|2021-10-13 04:28:00|323.15|320.35|323.23|320.43|323.23|320.43|323.08|320.28|0
1634099300000|2021-10-13 04:28:20|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1634099360000|2021-10-13 04:29:20|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1634099370000|2021-10-13 04:29:30|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1634099390000|2021-10-13 04:29:50|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1634099400000|2021-10-13 04:30:00|323.29|320.49|323.23|320.43|323.37|320.57|323.23|320.43|0
1634099420000|2021-10-13 04:30:20|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1634099430000|2021-10-13 04:30:30|323.15|320.35|323.22|320.42|323.22|320.42|323.15|320.35|0
1634099440000|2021-10-13 04:30:40|323.15|320.35|323.22|320.42|323.22|320.42|323.08|320.28|0
1634099470000|2021-10-13 04:31:10|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1634099480000|2021-10-13 04:31:20|323.22|320.42|323.08|320.28|323.22|320.42|323.08|320.28|0
1634099500000|2021-10-13 04:31:40|322.94|320.14|322.94|320.14|322.94|320.14|322.8|320|0
1634099520000|2021-10-13 04:32:00|322.8|320|322.8|320|322.8|320|322.8|320|0
1634099530000|2021-10-13 04:32:10|322.72|319.92|322.65|319.85|322.72|319.92|322.65|319.85|0
1634099540000|2021-10-13 04:32:20|322.8|320|322.8|320|322.8|320|322.8|320|0
1634099550000|2021-10-13 04:32:30|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1634099570000|2021-10-13 04:32:50|323.22|320.42|323.37|320.57|323.37|320.57|323.22|320.42|0
1634099580000|2021-10-13 04:33:00|323.29|320.49|323.51|320.71|323.51|320.71|323.29|320.49|0
1634099590000|2021-10-13 04:33:10|323.58|320.78|323.51|320.71|323.58|320.78|323.51|320.71|0
1634099600000|2021-10-13 04:33:20|323.65|320.85|323.65|320.85|323.65|320.85|323.58|320.78|0
1634099610000|2021-10-13 04:33:30|323.58|320.78|323.58|320.78|323.65|320.85|323.58|320.78|0
1634099620000|2021-10-13 04:33:40|323.65|320.85|323.51|320.71|323.65|320.85|323.51|320.71|0
1634099670000|2021-10-13 04:34:30|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634099690000|2021-10-13 04:34:50|323.51|320.71|323.58|320.78|323.65|320.85|323.51|320.71|0
1634099700000|2021-10-13 04:35:00|323.51|320.71|323.58|320.78|323.58|320.78|323.51|320.71|0
1634099710000|2021-10-13 04:35:10|323.51|320.71|323.58|320.78|323.65|320.85|323.51|320.71|0
1634099720000|2021-10-13 04:35:20|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634099740000|2021-10-13 04:35:40|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634099760000|2021-10-13 04:36:00|323.65|320.85|323.79|320.99|323.79|320.99|323.65|320.85|0
1634099770000|2021-10-13 04:36:10|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634099790000|2021-10-13 04:36:30|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1634099800000|2021-10-13 04:36:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634099810000|2021-10-13 04:36:50|323.72|320.92|323.65|320.85|323.79|320.99|323.65|320.85|0
1634099840000|2021-10-13 04:37:20|323.72|320.92|323.79|320.99|323.79|320.99|323.72|320.92|0
1634099850000|2021-10-13 04:37:30|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1634099860000|2021-10-13 04:37:40|324|321.2|324.08|321.28|324.08|321.28|324|321.2|0
1634099870000|2021-10-13 04:37:50|324.22|321.42|324.08|321.28|324.22|321.42|324.08|321.28|0
1634099880000|2021-10-13 04:38:00|323.94|321.14|323.79|320.99|323.94|321.14|323.79|320.99|0
1634099900000|2021-10-13 04:38:20|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634099910000|2021-10-13 04:38:30|323.79|320.99|323.79|320.99|323.79|320.99|323.72|320.92|0
1634099920000|2021-10-13 04:38:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634099930000|2021-10-13 04:38:50|323.72|320.92|323.65|320.85|323.72|320.92|323.65|320.85|0
1634099940000|2021-10-13 04:39:00|323.58|320.78|323.65|320.85|323.65|320.85|323.51|320.71|0
1634099960000|2021-10-13 04:39:20|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1634099970000|2021-10-13 04:39:30|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634099980000|2021-10-13 04:39:40|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1634100000000|2021-10-13 04:40:00|323.36|320.56|323.43|320.63|323.43|320.63|323.36|320.56|0
1634100010000|2021-10-13 04:40:10|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1634100050000|2021-10-13 04:40:50|323.36|320.56|323.51|320.71|323.51|320.71|323.36|320.56|0
1634100060000|2021-10-13 04:41:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634100090000|2021-10-13 04:41:30|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634100100000|2021-10-13 04:41:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634100120000|2021-10-13 04:42:00|323.51|320.71|323.51|320.71|323.57|320.77|323.51|320.71|0
1634100140000|2021-10-13 04:42:20|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1634100150000|2021-10-13 04:42:30|323.51|320.71|323.57|320.77|323.57|320.77|323.51|320.71|0
1634100160000|2021-10-13 04:42:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634100170000|2021-10-13 04:42:50|323.57|320.77|323.51|320.71|323.57|320.77|323.51|320.71|0
1634100200000|2021-10-13 04:43:20|323.36|320.56|323.51|320.71|323.51|320.71|323.36|320.56|0
1634100210000|2021-10-13 04:43:30|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634100220000|2021-10-13 04:43:40|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1634100230000|2021-10-13 04:43:50|323.57|320.77|323.51|320.71|323.57|320.77|323.51|320.71|0
1634100250000|2021-10-13 04:44:10|323.36|320.56|323.51|320.71|323.51|320.71|323.36|320.56|0
1634100260000|2021-10-13 04:44:20|323.43|320.63|323.51|320.71|323.51|320.71|323.43|320.63|0
1634100270000|2021-10-13 04:44:30|323.36|320.56|323.5|320.7|323.5|320.7|323.36|320.56|0
1634100280000|2021-10-13 04:44:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634100290000|2021-10-13 04:44:50|323.79|320.99|323.93|321.13|323.93|321.13|323.79|320.99|0
1634100300000|2021-10-13 04:45:00|323.79|320.99|323.86|321.06|323.86|321.06|323.79|320.99|0
1634100310000|2021-10-13 04:45:10|323.79|320.99|323.93|321.13|323.93|321.13|323.79|320.99|0
1634100320000|2021-10-13 04:45:20|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1634100330000|2021-10-13 04:45:30|323.79|320.99|323.86|321.06|323.86|321.06|323.79|320.99|0
1634100340000|2021-10-13 04:45:40|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634100350000|2021-10-13 04:45:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1634100360000|2021-10-13 04:46:00|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634100370000|2021-10-13 04:46:10|323.86|321.06|323.79|320.99|323.86|321.06|323.79|320.99|0
1634100380000|2021-10-13 04:46:20|323.86|321.06|323.86|321.06|323.86|321.06|323.79|320.99|0
1634100390000|2021-10-13 04:46:30|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634100420000|2021-10-13 04:47:00|323.65|320.85|323.65|320.85|323.79|320.99|323.65|320.85|0
1634100440000|2021-10-13 04:47:20|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634100470000|2021-10-13 04:47:50|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634100480000|2021-10-13 04:48:00|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1634100490000|2021-10-13 04:48:10|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1634100500000|2021-10-13 04:48:20|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1634100530000|2021-10-13 04:48:50|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1634100540000|2021-10-13 04:49:00|324.07|321.27|324.22|321.42|324.22|321.42|324.07|321.27|0
1634100550000|2021-10-13 04:49:10|324.14|321.34|324.14|321.34|324.14|321.34|324.14|321.34|0
1634100560000|2021-10-13 04:49:20|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1634100570000|2021-10-13 04:49:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1634100590000|2021-10-13 04:49:50|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634100600000|2021-10-13 04:50:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1634100620000|2021-10-13 04:50:20|323.5|320.7|323.5|320.7|323.5|320.7|323.36|320.56|0
1634100630000|2021-10-13 04:50:30|323.36|320.56|323.5|320.7|323.5|320.7|323.36|320.56|0
1634100640000|2021-10-13 04:50:40|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1634100670000|2021-10-13 04:51:10|323.43|320.63|323.36|320.56|323.43|320.63|323.36|320.56|0
1634100680000|2021-10-13 04:51:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1634100690000|2021-10-13 04:51:30|323.65|320.85|323.5|320.7|323.65|320.85|323.5|320.7|0
1634100720000|2021-10-13 04:52:00|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1634100740000|2021-10-13 04:52:20|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1634100750000|2021-10-13 04:52:30|323.64|320.84|323.64|320.84|323.64|320.84|323.5|320.7|0
1634100760000|2021-10-13 04:52:40|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1634100770000|2021-10-13 04:52:50|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1634100780000|2021-10-13 04:53:00|323.36|320.56|323.5|320.7|323.5|320.7|323.36|320.56|0
1634100790000|2021-10-13 04:53:10|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1634100800000|2021-10-13 04:53:20|323.43|320.63|323.5|320.7|323.5|320.7|323.43|320.63|0
1634100810000|2021-10-13 04:53:30|323.43|320.63|323.43|320.63|323.5|320.7|323.43|320.63|0
1634100820000|2021-10-13 04:53:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1634100860000|2021-10-13 04:54:20|323.57|320.77|323.5|320.7|323.57|320.77|323.5|320.7|0
1634100870000|2021-10-13 04:54:30|323.43|320.63|323.36|320.56|323.5|320.7|323.36|320.56|0
1634100880000|2021-10-13 04:54:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1634100890000|2021-10-13 04:54:50|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1634100900000|2021-10-13 04:55:00|323.5|320.7|323.64|320.84|323.64|320.84|323.5|320.7|0
1634100920000|2021-10-13 04:55:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1634100940000|2021-10-13 04:55:40|323.36|320.56|323.64|320.84|323.64|320.84|323.36|320.56|0
1634100970000|2021-10-13 04:56:10|323.5|320.7|323.64|320.84|323.64|320.84|323.5|320.7|0
1634100980000|2021-10-13 04:56:20|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634100990000|2021-10-13 04:56:30|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1634101000000|2021-10-13 04:56:40|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1634101010000|2021-10-13 04:56:50|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634101020000|2021-10-13 04:57:00|323.85|321.05|323.93|321.13|323.93|321.13|323.85|321.05|0
1634101070000|2021-10-13 04:57:50|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1634101080000|2021-10-13 04:58:00|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1634101090000|2021-10-13 04:58:10|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1634101100000|2021-10-13 04:58:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1634101120000|2021-10-13 04:58:40|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1634101130000|2021-10-13 04:58:50|323.93|321.13|324.07|321.27|324.07|321.27|323.93|321.13|0
1634101150000|2021-10-13 04:59:10|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1634101160000|2021-10-13 04:59:20|324.36|321.56|324.36|321.56|324.5|321.7|324.36|321.56|0
1634101170000|2021-10-13 04:59:30|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1634101180000|2021-10-13 04:59:40|324.64|321.84|324.79|321.99|324.79|321.99|324.64|321.84|0
1634101200000|2021-10-13 05:00:00|324.93|322.13|325.22|322.42|325.22|322.42|324.93|322.13|0
1634101210000|2021-10-13 05:00:10|325.07|322.27|324.93|322.13|325.07|322.27|324.79|321.99|0
1634101220000|2021-10-13 05:00:20|324.79|321.99|324.64|321.84|324.79|321.99|324.64|321.84|0
1634101230000|2021-10-13 05:00:30|324.79|321.99|324.5|321.7|324.79|321.99|324.5|321.7|0
1634101240000|2021-10-13 05:00:40|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1634101250000|2021-10-13 05:00:50|324.57|321.77|324.5|321.7|324.64|321.84|324.5|321.7|0
1634101270000|2021-10-13 05:01:10|324.64|321.84|324.5|321.7|324.64|321.84|324.5|321.7|0
1634101280000|2021-10-13 05:01:20|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1634101310000|2021-10-13 05:01:50|324.5|321.7|324.36|321.56|324.5|321.7|324.36|321.56|0
1634101340000|2021-10-13 05:02:20|324.21|321.41|324.36|321.56|324.36|321.56|324.21|321.41|0
1634101360000|2021-10-13 05:02:40|324.42|321.62|324.36|321.56|324.42|321.62|324.36|321.56|0
1634101370000|2021-10-13 05:02:50|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1634101380000|2021-10-13 05:03:00|324.36|321.56|324.5|321.7|324.5|321.7|324.36|321.56|0
1634101410000|2021-10-13 05:03:30|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1634101420000|2021-10-13 05:03:40|324.5|321.7|324.42|321.62|324.5|321.7|324.35|321.55|0
1634101430000|2021-10-13 05:03:50|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1634101440000|2021-10-13 05:04:00|324.42|321.62|324.35|321.55|324.42|321.62|324.35|321.55|0
1634101450000|2021-10-13 05:04:10|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1634101460000|2021-10-13 05:04:20|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1634101470000|2021-10-13 05:04:30|324.71|321.91|324.64|321.84|324.71|321.91|324.64|321.84|0
1634101480000|2021-10-13 05:04:40|324.71|321.91|324.78|321.98|324.78|321.98|324.71|321.91|0
1634101490000|2021-10-13 05:04:50|324.64|321.84|324.78|321.98|324.78|321.98|324.64|321.84|0
1634101510000|2021-10-13 05:05:10|324.93|322.13|324.78|321.98|324.93|322.13|324.78|321.98|0
1634101530000|2021-10-13 05:05:30|324.71|321.91|324.64|321.84|324.71|321.91|324.64|321.84|0
1634101540000|2021-10-13 05:05:40|324.93|322.13|324.93|322.13|324.93|322.13|324.78|321.98|0
1634101550000|2021-10-13 05:05:50|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1634101570000|2021-10-13 05:06:10|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1634101590000|2021-10-13 05:06:30|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1634101610000|2021-10-13 05:06:50|324.64|321.84|324.5|321.7|324.64|321.84|324.5|321.7|0
1634101620000|2021-10-13 05:07:00|324.64|321.84|324.5|321.7|324.64|321.84|324.5|321.7|0
1634101640000|2021-10-13 05:07:20|324.64|321.84|324.78|321.98|324.78|321.98|324.64|321.84|0
1634101660000|2021-10-13 05:07:40|324.64|321.84|324.78|321.98|324.78|321.98|324.64|321.84|0
1634101670000|2021-10-13 05:07:50|324.93|322.13|324.85|322.05|324.93|322.13|324.85|322.05|0
1634101680000|2021-10-13 05:08:00|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1634101700000|2021-10-13 05:08:20|325.07|322.27|325.21|322.41|325.21|322.41|325.07|322.27|0
1634101710000|2021-10-13 05:08:30|325.07|322.27|324.78|321.98|325.07|322.27|324.78|321.98|0
1634101730000|2021-10-13 05:08:50|324.85|322.05|324.85|322.05|324.93|322.13|324.78|321.98|0
1634101740000|2021-10-13 05:09:00|324.93|322.13|324.64|321.84|324.93|322.13|324.64|321.84|0
1634101750000|2021-10-13 05:09:10|324.71|321.91|324.64|321.84|324.78|321.98|324.64|321.84|0
1634101760000|2021-10-13 05:09:20|324.5|321.7|324.64|321.84|324.64|321.84|324.5|321.7|0
1634101770000|2021-10-13 05:09:30|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1634101780000|2021-10-13 05:09:40|324.56|321.76|324.64|321.84|324.64|321.84|324.56|321.76|0
1634101790000|2021-10-13 05:09:50|324.78|321.98|324.64|321.84|324.78|321.98|324.64|321.84|0
1634101800000|2021-10-13 05:10:00|324.5|321.7|324.5|321.7|324.56|321.76|324.5|321.7|0
1634101820000|2021-10-13 05:10:20|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1634101830000|2021-10-13 05:10:30|324.21|321.41|324.35|321.55|324.35|321.55|324.21|321.41|0
1634101840000|2021-10-13 05:10:40|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1634101850000|2021-10-13 05:10:50|324.35|321.55|324.21|321.41|324.35|321.55|324.21|321.41|0
1634101870000|2021-10-13 05:11:10|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1634101880000|2021-10-13 05:11:20|323.92|321.12|323.99|321.19|323.99|321.19|323.78|320.98|0
1634101890000|2021-10-13 05:11:30|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1634101910000|2021-10-13 05:11:50|323.78|320.98|323.92|321.12|323.92|321.12|323.78|320.98|0
1634101920000|2021-10-13 05:12:00|323.78|320.98|323.92|321.12|323.92|321.12|323.78|320.98|0
1634101930000|2021-10-13 05:12:10|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1634101940000|2021-10-13 05:12:20|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1634101980000|2021-10-13 05:13:00|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1634101990000|2021-10-13 05:13:10|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1634102000000|2021-10-13 05:13:20|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1634102010000|2021-10-13 05:13:30|324.49|321.69|324.49|321.69|324.56|321.76|324.49|321.69|0
1634102020000|2021-10-13 05:13:40|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1634102030000|2021-10-13 05:13:50|324.49|321.69|324.64|321.84|324.64|321.84|324.49|321.69|0
1634102040000|2021-10-13 05:14:00|324.49|321.69|324.49|321.69|324.64|321.84|324.49|321.69|0
1634102050000|2021-10-13 05:14:10|324.56|321.76|324.64|321.84|324.64|321.84|324.56|321.76|0
1634102060000|2021-10-13 05:14:20|324.49|321.69|324.64|321.84|324.64|321.84|324.49|321.69|0
1634102070000|2021-10-13 05:14:30|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1634102080000|2021-10-13 05:14:40|324.71|321.91|324.92|322.12|324.92|322.12|324.71|321.91|0
1634102090000|2021-10-13 05:14:50|324.78|321.98|324.78|321.98|324.85|322.05|324.78|321.98|0
1634102100000|2021-10-13 05:15:00|324.92|322.12|324.92|322.12|325.07|322.27|324.92|322.12|0
1634102110000|2021-10-13 05:15:10|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1634102120000|2021-10-13 05:15:20|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1634102130000|2021-10-13 05:15:30|324.92|322.12|324.78|321.98|324.92|322.12|324.78|321.98|0
1634102140000|2021-10-13 05:15:40|324.64|321.84|324.49|321.69|324.64|321.84|324.49|321.69|0
1634102150000|2021-10-13 05:15:50|324.64|321.84|324.78|321.98|324.78|321.98|324.56|321.76|0
1634102180000|2021-10-13 05:16:20|324.92|322.12|324.78|321.98|324.92|322.12|324.78|321.98|0
1634102190000|2021-10-13 05:16:30|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1634102200000|2021-10-13 05:16:40|324.64|321.84|324.78|321.98|324.78|321.98|324.64|321.84|0
1634102210000|2021-10-13 05:16:50|324.64|321.84|324.56|321.76|324.64|321.84|324.49|321.69|0
1634102220000|2021-10-13 05:17:00|324.49|321.69|325.07|322.27|325.07|322.27|324.49|321.69|0
1634102240000|2021-10-13 05:17:20|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1634102260000|2021-10-13 05:17:40|325.06|322.26|324.92|322.12|325.06|322.26|324.92|322.12|0
1634102320000|2021-10-13 05:18:40|324.78|321.98|324.92|322.12|324.92|322.12|324.78|321.98|0
1634102340000|2021-10-13 05:19:00|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1634102350000|2021-10-13 05:19:10|324.92|322.12|324.92|322.12|324.92|322.12|324.85|322.05|0
1634102380000|2021-10-13 05:19:40|324.78|321.98|324.63|321.83|324.78|321.98|324.63|321.83|0
1634102400000|2021-10-13 05:20:00|324.42|321.62|324.49|321.69|324.49|321.69|324.42|321.62|0
1634102430000|2021-10-13 05:20:30|324.35|321.55|324.35|321.55|324.42|321.62|324.35|321.55|0
1634102440000|2021-10-13 05:20:40|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1634102450000|2021-10-13 05:20:50|324.06|321.26|324.21|321.41|324.21|321.41|324.06|321.26|0
1634102460000|2021-10-13 05:21:00|324.2|321.4|323.92|321.12|324.2|321.4|323.92|321.12|0
1634102480000|2021-10-13 05:21:20|323.84|321.04|323.84|321.04|323.84|321.04|323.84|321.04|0
1634102490000|2021-10-13 05:21:30|323.92|321.12|323.84|321.04|323.92|321.12|323.84|321.04|0
1634102500000|2021-10-13 05:21:40|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1634102510000|2021-10-13 05:21:50|323.84|321.04|323.92|321.12|323.92|321.12|323.84|321.04|0
1634102530000|2021-10-13 05:22:10|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1634102550000|2021-10-13 05:22:30|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1634102560000|2021-10-13 05:22:40|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1634102580000|2021-10-13 05:23:00|324.2|321.4|324.2|321.4|324.2|321.4|324.06|321.26|0
1634102610000|2021-10-13 05:23:30|324.13|321.33|323.99|321.19|324.13|321.33|323.99|321.19|0
1634102620000|2021-10-13 05:23:40|323.92|321.12|324.06|321.26|324.06|321.26|323.92|321.12|0
1634102630000|2021-10-13 05:23:50|324.2|321.4|324.2|321.4|324.2|321.4|324.06|321.26|0
1634102640000|2021-10-13 05:24:00|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1634102650000|2021-10-13 05:24:10|323.92|321.12|323.77|320.97|323.92|321.12|323.77|320.97|0
1634102660000|2021-10-13 05:24:20|323.63|320.83|323.77|320.97|323.77|320.97|323.63|320.83|0
1634102670000|2021-10-13 05:24:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1634102680000|2021-10-13 05:24:40|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1634102700000|2021-10-13 05:25:00|323.63|320.83|323.63|320.83|323.63|320.83|323.56|320.76|0
1634102710000|2021-10-13 05:25:10|323.49|320.69|323.49|320.69|323.56|320.76|323.49|320.69|0
1634102740000|2021-10-13 05:25:40|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1634102780000|2021-10-13 05:26:20|323.56|320.76|323.56|320.76|323.56|320.76|323.56|320.76|0
1634102790000|2021-10-13 05:26:30|323.49|320.69|323.63|320.83|323.63|320.83|323.49|320.69|0
1634102800000|2021-10-13 05:26:40|323.77|320.97|323.63|320.83|323.77|320.97|323.63|320.83|0
1634102810000|2021-10-13 05:26:50|323.2|320.4|323.06|320.26|323.2|320.4|323.06|320.26|0
1634102820000|2021-10-13 05:27:00|323.13|320.33|322.92|320.12|323.13|320.33|322.92|320.12|0
1634102850000|2021-10-13 05:27:30|322.84|320.04|322.77|319.97|322.84|320.04|322.77|319.97|0
1634102860000|2021-10-13 05:27:40|322.49|319.69|322.63|319.83|322.63|319.83|322.49|319.69|0
1634102880000|2021-10-13 05:28:00|322.49|319.69|322.77|319.97|322.77|319.97|322.49|319.69|0
1634102890000|2021-10-13 05:28:10|322.92|320.12|322.92|320.12|322.92|320.12|322.77|319.97|0
1634102900000|2021-10-13 05:28:20|323.06|320.26|323.2|320.4|323.2|320.4|323.06|320.26|0
1634102910000|2021-10-13 05:28:30|323.13|320.33|323.2|320.4|323.2|320.4|323.06|320.26|0
1634102930000|2021-10-13 05:28:50|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634102940000|2021-10-13 05:29:00|322.98|320.18|322.92|320.12|322.98|320.18|322.92|320.12|0
1634102950000|2021-10-13 05:29:10|322.98|320.18|322.92|320.12|322.98|320.18|322.92|320.12|0
1634102980000|2021-10-13 05:29:40|323.06|320.26|323.06|320.26|323.06|320.26|322.98|320.18|0
1634102990000|2021-10-13 05:29:50|323.2|320.4|323.2|320.4|323.2|320.4|323.06|320.26|0
1634103010000|2021-10-13 05:30:10|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634103020000|2021-10-13 05:30:20|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1634103030000|2021-10-13 05:30:30|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634103040000|2021-10-13 05:30:40|322.98|320.18|323.06|320.26|323.06|320.26|322.92|320.12|0
1634103050000|2021-10-13 05:30:50|322.92|320.12|322.92|320.12|322.92|320.12|322.84|320.04|0
1634103060000|2021-10-13 05:31:00|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634103070000|2021-10-13 05:31:10|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1634103080000|2021-10-13 05:31:20|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1634103090000|2021-10-13 05:31:30|322.63|319.83|322.77|319.97|322.77|319.97|322.63|319.83|0
1634103110000|2021-10-13 05:31:50|322.92|320.12|323.06|320.26|323.06|320.26|322.92|320.12|0
1634103120000|2021-10-13 05:32:00|323.2|320.4|323.06|320.26|323.2|320.4|323.06|320.26|0
1634103130000|2021-10-13 05:32:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1634103140000|2021-10-13 05:32:20|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634103170000|2021-10-13 05:32:50|322.91|320.11|322.91|320.11|322.98|320.18|322.91|320.11|0
1634103180000|2021-10-13 05:33:00|323.06|320.26|323.2|320.4|323.2|320.4|323.06|320.26|0
1634103190000|2021-10-13 05:33:10|323.13|320.33|323.06|320.26|323.13|320.33|323.06|320.26|0
1634103210000|2021-10-13 05:33:30|322.91|320.11|323.06|320.26|323.06|320.26|322.91|320.11|0
1634103220000|2021-10-13 05:33:40|322.91|320.11|322.91|320.11|322.98|320.18|322.91|320.11|0
1634103240000|2021-10-13 05:34:00|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634103250000|2021-10-13 05:34:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1634103260000|2021-10-13 05:34:20|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634103270000|2021-10-13 05:34:30|322.98|320.18|323.06|320.26|323.06|320.26|322.98|320.18|0
1634103280000|2021-10-13 05:34:40|322.91|320.11|322.98|320.18|322.98|320.18|322.91|320.11|0
1634103290000|2021-10-13 05:34:50|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1634103300000|2021-10-13 05:35:00|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1634103310000|2021-10-13 05:35:10|323.63|320.83|323.63|320.83|323.77|320.97|323.63|320.83|0
1634103350000|2021-10-13 05:35:50|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1634103360000|2021-10-13 05:36:00|323.63|320.83|323.48|320.68|323.63|320.83|323.48|320.68|0
1634103380000|2021-10-13 05:36:20|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1634103430000|2021-10-13 05:37:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1634103440000|2021-10-13 05:37:20|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634103450000|2021-10-13 05:37:30|322.98|320.18|322.91|320.11|322.98|320.18|322.91|320.11|0
1634103480000|2021-10-13 05:38:00|322.98|320.18|323.12|320.32|323.2|320.4|322.98|320.18|0
1634103490000|2021-10-13 05:38:10|323.06|320.26|323.12|320.32|323.12|320.32|323.06|320.26|0
1634103500000|2021-10-13 05:38:20|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1634103510000|2021-10-13 05:38:30|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1634103520000|2021-10-13 05:38:40|322.77|319.97|322.91|320.11|322.91|320.11|322.77|319.97|0
1634103530000|2021-10-13 05:38:50|322.84|320.04|322.77|319.97|322.84|320.04|322.77|319.97|0
1634103550000|2021-10-13 05:39:10|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1634103560000|2021-10-13 05:39:20|322.98|320.18|323.34|320.54|323.34|320.54|322.91|320.11|0
1634103570000|2021-10-13 05:39:30|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1634103580000|2021-10-13 05:39:40|323.2|320.4|323.05|320.25|323.2|320.4|323.05|320.25|0
1634103590000|2021-10-13 05:39:50|322.91|320.11|322.77|319.97|322.91|320.11|322.77|319.97|0
1634103600000|2021-10-13 05:40:00|322.91|320.11|322.77|319.97|322.91|320.11|322.77|319.97|0
1634103630000|2021-10-13 05:40:30|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1634103640000|2021-10-13 05:40:40|322.48|319.68|322.63|319.83|322.63|319.83|322.48|319.68|0
1634103660000|2021-10-13 05:41:00|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1634103670000|2021-10-13 05:41:10|322.63|319.83|322.48|319.68|322.77|319.97|322.48|319.68|0
1634103690000|2021-10-13 05:41:30|322.34|319.54|322.2|319.4|322.34|319.54|322.2|319.4|0
1634103700000|2021-10-13 05:41:40|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1634103720000|2021-10-13 05:42:00|321.98|319.18|321.91|319.11|321.98|319.18|321.91|319.11|0
1634103730000|2021-10-13 05:42:10|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1634103770000|2021-10-13 05:42:50|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1634103780000|2021-10-13 05:43:00|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1634103790000|2021-10-13 05:43:10|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1634103800000|2021-10-13 05:43:20|322.2|319.4|322.2|319.4|322.2|319.4|322.05|319.25|0
1634103810000|2021-10-13 05:43:30|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1634103820000|2021-10-13 05:43:40|322.2|319.4|322.05|319.25|322.34|319.54|322.05|319.25|0
1634103850000|2021-10-13 05:44:10|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1634103860000|2021-10-13 05:44:20|322.05|319.25|321.91|319.11|322.05|319.25|321.91|319.11|0
1634103870000|2021-10-13 05:44:30|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1634103880000|2021-10-13 05:44:40|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1634103890000|2021-10-13 05:44:50|322.05|319.25|322.05|319.25|322.05|319.25|321.91|319.11|0
1634103910000|2021-10-13 05:45:10|322.2|319.4|322.2|319.4|322.2|319.4|322.12|319.32|0
1634103920000|2021-10-13 05:45:20|322.34|319.54|322.34|319.54|322.34|319.54|322.2|319.4|0
1634103930000|2021-10-13 05:45:30|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1634103950000|2021-10-13 05:45:50|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1634103970000|2021-10-13 05:46:10|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1634103980000|2021-10-13 05:46:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1634104000000|2021-10-13 05:46:40|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1634104010000|2021-10-13 05:46:50|322.12|319.32|322.2|319.4|322.2|319.4|322.12|319.32|0
1634104020000|2021-10-13 05:47:00|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1634104030000|2021-10-13 05:47:10|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1634104050000|2021-10-13 05:47:30|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1634104070000|2021-10-13 05:47:50|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1634104080000|2021-10-13 05:48:00|321.91|319.11|322.05|319.25|322.05|319.25|321.91|319.11|0
1634104090000|2021-10-13 05:48:10|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1634104100000|2021-10-13 05:48:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1634104110000|2021-10-13 05:48:30|321.98|319.18|321.91|319.11|321.98|319.18|321.91|319.11|0
1634104140000|2021-10-13 05:49:00|321.77|318.97|321.91|319.11|321.91|319.11|321.77|318.97|0
1634104190000|2021-10-13 05:49:50|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1634104200000|2021-10-13 05:50:00|321.62|318.82|321.48|318.68|321.62|318.82|321.48|318.68|0
1634104210000|2021-10-13 05:50:10|321.62|318.82|321.77|318.97|321.77|318.97|321.62|318.82|0
1634104220000|2021-10-13 05:50:20|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1634104230000|2021-10-13 05:50:30|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1634104240000|2021-10-13 05:50:40|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1634104250000|2021-10-13 05:50:50|321.48|318.68|321.48|318.68|321.48|318.68|321.34|318.54|0
1634104270000|2021-10-13 05:51:10|321.34|318.54|321.34|318.54|321.34|318.54|321.34|318.54|0
1634104280000|2021-10-13 05:51:20|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1634104310000|2021-10-13 05:51:50|321.34|318.54|321.62|318.82|321.62|318.82|321.34|318.54|0
1634104320000|2021-10-13 05:52:00|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1634104330000|2021-10-13 05:52:10|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1634104350000|2021-10-13 05:52:30|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1634104360000|2021-10-13 05:52:40|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1634104370000|2021-10-13 05:52:50|321.83|319.03|321.91|319.11|321.91|319.11|321.77|318.97|0
1634104380000|2021-10-13 05:53:00|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1634104400000|2021-10-13 05:53:20|322.19|319.39|322.34|319.54|322.34|319.54|322.19|319.39|0
1634104420000|2021-10-13 05:53:40|322.26|319.46|322.34|319.54|322.34|319.54|322.26|319.46|0
1634104430000|2021-10-13 05:53:50|322.19|319.39|322.48|319.68|322.48|319.68|322.19|319.39|0
1634104450000|2021-10-13 05:54:10|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1634104460000|2021-10-13 05:54:20|322.48|319.68|322.34|319.54|322.48|319.68|322.34|319.54|0
1634104470000|2021-10-13 05:54:30|322.4|319.6|322.4|319.6|322.4|319.6|322.34|319.54|0
1634104480000|2021-10-13 05:54:40|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1634104490000|2021-10-13 05:54:50|322.48|319.68|322.34|319.54|322.48|319.68|322.34|319.54|0
1634104500000|2021-10-13 05:55:00|322.48|319.68|322.34|319.54|322.48|319.68|322.34|319.54|0
1634104510000|2021-10-13 05:55:10|322.4|319.6|322.34|319.54|322.4|319.6|322.34|319.54|0
1634104540000|2021-10-13 05:55:40|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1634104550000|2021-10-13 05:55:50|322.26|319.46|322.19|319.39|322.26|319.46|322.19|319.39|0
1634104580000|2021-10-13 05:56:20|322.33|319.53|322.33|319.53|322.4|319.6|322.33|319.53|0
1634104590000|2021-10-13 05:56:30|322.4|319.6|322.33|319.53|322.4|319.6|322.33|319.53|0
1634104600000|2021-10-13 05:56:40|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1634104630000|2021-10-13 05:57:10|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1634104640000|2021-10-13 05:57:20|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1634104660000|2021-10-13 05:57:40|322.62|319.82|322.48|319.68|322.62|319.82|322.48|319.68|0
1634104670000|2021-10-13 05:57:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1634104680000|2021-10-13 05:58:00|322.4|319.6|322.4|319.6|322.48|319.68|322.4|319.6|0
1634104700000|2021-10-13 05:58:20|322.48|319.68|322.33|319.53|322.48|319.68|322.33|319.53|0
1634104710000|2021-10-13 05:58:30|322.19|319.39|322.12|319.32|322.19|319.39|322.12|319.32|0
1634104720000|2021-10-13 05:58:40|322.05|319.25|322.33|319.53|322.33|319.53|322.05|319.25|0
1634104740000|2021-10-13 05:59:00|322.48|319.68|322.48|319.68|322.62|319.82|322.48|319.68|0
1634104760000|2021-10-13 05:59:20|322.4|319.6|322.48|319.68|322.48|319.68|322.4|319.6|0
1634104770000|2021-10-13 05:59:30|322.4|319.6|322.33|319.53|322.4|319.6|322.33|319.53|0
1634104790000|2021-10-13 05:59:50|322.26|319.46|322.19|319.39|322.26|319.46|322.19|319.39|0
1634104800000|2021-10-13 06:00:00|321.91|319.11|321.48|318.68|321.91|319.11|321.48|318.68|0
1634104810000|2021-10-13 06:00:10|321.4|318.6|321.91|319.11|321.91|319.11|321.4|318.6|0
1634104820000|2021-10-13 06:00:20|321.62|318.82|321.34|318.54|321.62|318.82|321.34|318.54|0
1634104830000|2021-10-13 06:00:30|321.48|318.68|321.34|318.54|321.48|318.68|321.34|318.54|0
1634104840000|2021-10-13 06:00:40|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1634104850000|2021-10-13 06:00:50|321.26|318.46|321.48|318.68|321.48|318.68|321.26|318.46|0
1634104860000|2021-10-13 06:01:00|321.62|318.82|321.48|318.68|321.62|318.82|321.48|318.68|0
1634104870000|2021-10-13 06:01:10|321.34|318.54|321.34|318.54|321.34|318.54|321.34|318.54|0
1634104880000|2021-10-13 06:01:20|321.26|318.46|321.19|318.39|321.26|318.46|321.19|318.39|0
1634104890000|2021-10-13 06:01:30|321.34|318.54|321.34|318.54|321.34|318.54|321.34|318.54|0
1634104900000|2021-10-13 06:01:40|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1634104920000|2021-10-13 06:02:00|321.05|318.25|321.34|318.54|321.34|318.54|321.05|318.25|0
1634104930000|2021-10-13 06:02:10|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1634104940000|2021-10-13 06:02:20|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1634104950000|2021-10-13 06:02:30|322.05|319.25|322.05|319.25|322.19|319.39|322.05|319.25|0
1634104960000|2021-10-13 06:02:40|322.19|319.39|322.19|319.39|322.33|319.53|322.19|319.39|0
1634104970000|2021-10-13 06:02:50|322.33|319.53|322.19|319.39|322.33|319.53|322.19|319.39|0
1634104980000|2021-10-13 06:03:00|322.47|319.67|323.19|320.39|323.19|320.39|322.47|319.67|0
1634104990000|2021-10-13 06:03:10|323.05|320.25|323.4|320.6|323.4|320.6|323.05|320.25|0
1634105000000|2021-10-13 06:03:20|323.33|320.53|323.47|320.67|323.47|320.67|323.33|320.53|0
1634105010000|2021-10-13 06:03:30|323.62|320.82|323.76|320.96|323.9|321.1|323.62|320.82|0
1634105020000|2021-10-13 06:03:40|324.04|321.24|323.76|320.96|324.04|321.24|323.76|320.96|0
1634105030000|2021-10-13 06:03:50|323.62|320.82|323.9|321.1|323.9|321.1|323.62|320.82|0
1634105040000|2021-10-13 06:04:00|324.04|321.24|323.9|321.1|324.19|321.39|323.9|321.1|0
1634105050000|2021-10-13 06:04:10|323.76|320.96|323.76|320.96|323.83|321.03|323.76|320.96|0
1634105060000|2021-10-13 06:04:20|323.62|320.82|323.62|320.82|323.62|320.82|323.47|320.67|0
1634105070000|2021-10-13 06:04:30|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1634105080000|2021-10-13 06:04:40|323.68|320.88|323.76|320.96|323.76|320.96|323.68|320.88|0
1634105090000|2021-10-13 06:04:50|323.62|320.82|323.76|320.96|323.76|320.96|323.62|320.82|0
1634105100000|2021-10-13 06:05:00|323.62|320.82|324.04|321.24|324.04|321.24|323.62|320.82|0
1634105110000|2021-10-13 06:05:10|323.9|321.1|323.76|320.96|323.9|321.1|323.76|320.96|0
1634105120000|2021-10-13 06:05:20|323.62|320.82|323.76|320.96|323.76|320.96|323.62|320.82|0
1634105130000|2021-10-13 06:05:30|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1634105140000|2021-10-13 06:05:40|323.54|320.74|323.19|320.39|323.54|320.74|323.19|320.39|0
1634105150000|2021-10-13 06:05:50|323.04|320.24|322.9|320.1|323.04|320.24|322.9|320.1|0
1634105160000|2021-10-13 06:06:00|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1634105170000|2021-10-13 06:06:10|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1634105190000|2021-10-13 06:06:30|322.76|319.96|322.76|319.96|322.83|320.03|322.76|319.96|0
1634105200000|2021-10-13 06:06:40|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1634105210000|2021-10-13 06:06:50|322.47|319.67|322.47|319.67|322.47|319.67|322.33|319.53|0
1634105220000|2021-10-13 06:07:00|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1634105230000|2021-10-13 06:07:10|322.19|319.39|321.9|319.1|322.19|319.39|321.9|319.1|0
1634105240000|2021-10-13 06:07:20|321.62|318.82|321.62|318.82|321.62|318.82|321.54|318.74|0
1634105250000|2021-10-13 06:07:30|321.76|318.96|321.9|319.1|321.9|319.1|321.76|318.96|0
1634105260000|2021-10-13 06:07:40|321.69|318.89|321.76|318.96|321.76|318.96|321.69|318.89|0
1634105270000|2021-10-13 06:07:50|321.69|318.89|321.9|319.1|321.9|319.1|321.69|318.89|0
1634105280000|2021-10-13 06:08:00|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1634105300000|2021-10-13 06:08:20|321.83|319.03|321.83|319.03|321.9|319.1|321.83|319.03|0
1634105310000|2021-10-13 06:08:30|321.76|318.96|322.04|319.24|322.04|319.24|321.76|318.96|0
1634105320000|2021-10-13 06:08:40|322.26|319.46|322.19|319.39|322.26|319.46|322.19|319.39|0
1634105330000|2021-10-13 06:08:50|322.26|319.46|322.04|319.24|322.26|319.46|322.04|319.24|0
1634105340000|2021-10-13 06:09:00|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1634105350000|2021-10-13 06:09:10|322.04|319.24|322.19|319.39|322.19|319.39|322.04|319.24|0
1634105360000|2021-10-13 06:09:20|322.11|319.31|322.19|319.39|322.33|319.53|322.11|319.31|0
1634105370000|2021-10-13 06:09:30|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1634105400000|2021-10-13 06:10:00|322.47|319.67|322.33|319.53|322.47|319.67|322.33|319.53|0
1634105410000|2021-10-13 06:10:10|322.47|319.67|322.68|319.88|322.68|319.88|322.47|319.67|0
1634105420000|2021-10-13 06:10:20|322.76|319.96|322.76|319.96|322.9|320.1|322.76|319.96|0
1634105430000|2021-10-13 06:10:30|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1634105440000|2021-10-13 06:10:40|322.47|319.67|322.4|319.6|322.47|319.67|322.33|319.53|0
1634105450000|2021-10-13 06:10:50|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1634105460000|2021-10-13 06:11:00|322.33|319.53|322.47|319.67|322.47|319.67|322.33|319.53|0
1634105470000|2021-10-13 06:11:10|322.61|319.81|322.54|319.74|322.61|319.81|322.54|319.74|0
1634105480000|2021-10-13 06:11:20|322.47|319.67|322.61|319.81|322.76|319.96|322.47|319.67|0
1634105490000|2021-10-13 06:11:30|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1634105510000|2021-10-13 06:11:50|322.54|319.74|322.47|319.67|322.61|319.81|322.47|319.67|0
1634105520000|2021-10-13 06:12:00|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1634105530000|2021-10-13 06:12:10|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1634105540000|2021-10-13 06:12:20|322.33|319.53|322.47|319.67|322.47|319.67|322.33|319.53|0
1634105550000|2021-10-13 06:12:30|322.61|319.81|322.4|319.6|322.61|319.81|322.4|319.6|0
1634105560000|2021-10-13 06:12:40|322.33|319.53|322.47|319.67|322.47|319.67|322.33|319.53|0
1634105570000|2021-10-13 06:12:50|322.61|319.81|322.47|319.67|322.61|319.81|322.47|319.67|0
1634105590000|2021-10-13 06:13:10|322.19|319.39|322.25|319.45|322.25|319.45|322.19|319.39|0
1634105600000|2021-10-13 06:13:20|322.19|319.39|322.04|319.24|322.19|319.39|322.04|319.24|0
1634105610000|2021-10-13 06:13:30|321.62|318.82|321.76|318.96|321.76|318.96|321.62|318.82|0
1634105620000|2021-10-13 06:13:40|321.83|319.03|321.76|318.96|321.83|319.03|321.76|318.96|0
1634105630000|2021-10-13 06:13:50|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1634105640000|2021-10-13 06:14:00|322.04|319.24|321.9|319.1|322.04|319.24|321.83|319.03|0
1634105660000|2021-10-13 06:14:20|321.76|318.96|321.76|318.96|321.76|318.96|321.62|318.82|0
1634105670000|2021-10-13 06:14:30|321.68|318.88|321.47|318.67|321.68|318.88|321.47|318.67|0
1634105680000|2021-10-13 06:14:40|321.19|318.39|321.19|318.39|321.33|318.53|321.19|318.39|0
1634105690000|2021-10-13 06:14:50|321.33|318.53|321.33|318.53|321.33|318.53|321.19|318.39|0
1634105700000|2021-10-13 06:15:00|321.47|318.67|321.4|318.6|321.47|318.67|321.33|318.53|0
1634105710000|2021-10-13 06:15:10|321.33|318.53|321.33|318.53|321.47|318.67|321.33|318.53|0
1634105720000|2021-10-13 06:15:20|321.19|318.39|320.9|318.1|321.19|318.39|320.9|318.1|0
1634105730000|2021-10-13 06:15:30|320.76|317.96|320.83|318.03|320.83|318.03|320.62|317.82|0
1634105740000|2021-10-13 06:15:40|320.9|318.1|320.33|317.53|320.9|318.1|320.19|317.39|0
1634105750000|2021-10-13 06:15:50|320.48|317.68|320.19|317.39|320.48|317.68|320.19|317.39|0
1634105760000|2021-10-13 06:16:00|320.33|317.53|320.19|317.39|320.33|317.53|320.19|317.39|0
1634105770000|2021-10-13 06:16:10|320.33|317.53|320.48|317.68|320.48|317.68|320.33|317.53|0
1634105780000|2021-10-13 06:16:20|320.76|317.96|320.76|317.96|320.9|318.1|320.76|317.96|0
1634105790000|2021-10-13 06:16:30|320.62|317.82|320.76|317.96|320.9|318.1|320.62|317.82|0
1634105800000|2021-10-13 06:16:40|320.9|318.1|320.76|317.96|320.9|318.1|320.76|317.96|0
1634105810000|2021-10-13 06:16:50|320.69|317.89|320.69|317.89|320.69|317.89|320.69|317.89|0
1634105820000|2021-10-13 06:17:00|320.76|317.96|320.76|317.96|320.9|318.1|320.69|317.89|0
1634105840000|2021-10-13 06:17:20|320.69|317.89|320.62|317.82|320.69|317.89|320.62|317.82|0
1634105850000|2021-10-13 06:17:30|320.9|318.1|320.76|317.96|320.9|318.1|320.76|317.96|0
1634105860000|2021-10-13 06:17:40|320.62|317.82|320.69|317.89|320.76|317.96|320.62|317.82|0
1634105870000|2021-10-13 06:17:50|320.62|317.82|320.62|317.82|320.62|317.82|320.62|317.82|0
1634105880000|2021-10-13 06:18:00|320.9|318.1|321.11|318.31|321.19|318.39|320.9|318.1|0
1634105890000|2021-10-13 06:18:10|321.04|318.24|320.97|318.17|321.19|318.39|320.9|318.1|0
1634105900000|2021-10-13 06:18:20|320.9|318.1|320.97|318.17|321.04|318.24|320.9|318.1|0
1634105910000|2021-10-13 06:18:30|321.04|318.24|321.19|318.39|321.19|318.39|321.04|318.24|0
1634105930000|2021-10-13 06:18:50|321.25|318.45|321.19|318.39|321.25|318.45|321.19|318.39|0
1634105940000|2021-10-13 06:19:00|321.04|318.24|321.04|318.24|321.04|318.24|320.9|318.1|0
1634105950000|2021-10-13 06:19:10|320.97|318.17|321.04|318.24|321.04|318.24|320.97|318.17|0
1634105960000|2021-10-13 06:19:20|321.19|318.39|321.33|318.53|321.33|318.53|321.19|318.39|0
1634105980000|2021-10-13 06:19:40|321.19|318.39|321.47|318.67|321.47|318.67|321.19|318.39|0
1634105990000|2021-10-13 06:19:50|321.33|318.53|321.33|318.53|321.33|318.53|321.25|318.45|0
1634106000000|2021-10-13 06:20:00|321.4|318.6|321.33|318.53|321.4|318.6|321.33|318.53|0
1634106010000|2021-10-13 06:20:10|321.19|318.39|321.04|318.24|321.19|318.39|321.04|318.24|0
1634106020000|2021-10-13 06:20:20|321.19|318.39|321.19|318.39|321.33|318.53|321.19|318.39|0
1634106030000|2021-10-13 06:20:30|321.4|318.6|321.47|318.67|321.47|318.67|321.4|318.6|0
1634106040000|2021-10-13 06:20:40|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1634106050000|2021-10-13 06:20:50|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1634106060000|2021-10-13 06:21:00|321.19|318.39|321.11|318.31|321.19|318.39|321.11|318.31|0
1634106070000|2021-10-13 06:21:10|321.19|318.39|321.04|318.24|321.19|318.39|321.04|318.24|0
1634106090000|2021-10-13 06:21:30|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1634106100000|2021-10-13 06:21:40|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1634106110000|2021-10-13 06:21:50|321.25|318.45|321.19|318.39|321.25|318.45|321.19|318.39|0
1634106120000|2021-10-13 06:22:00|321.25|318.45|321.19|318.39|321.25|318.45|321.19|318.39|0
1634106130000|2021-10-13 06:22:10|321.33|318.53|321.47|318.67|321.47|318.67|321.33|318.53|0
1634106140000|2021-10-13 06:22:20|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1634106150000|2021-10-13 06:22:30|321.47|318.67|321.61|318.81|321.61|318.81|321.47|318.67|0
1634106160000|2021-10-13 06:22:40|321.47|318.67|321.61|318.81|321.61|318.81|321.47|318.67|0
1634106180000|2021-10-13 06:23:00|321.54|318.74|321.54|318.74|321.54|318.74|321.47|318.67|0
1634106190000|2021-10-13 06:23:10|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1634106200000|2021-10-13 06:23:20|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1634106220000|2021-10-13 06:23:40|321.47|318.67|321.61|318.81|321.61|318.81|321.47|318.67|0
1634106240000|2021-10-13 06:24:00|321.75|318.95|321.61|318.81|321.75|318.95|321.61|318.81|0
1634106250000|2021-10-13 06:24:10|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1634106260000|2021-10-13 06:24:20|321.18|318.38|321.04|318.24|321.18|318.38|321.04|318.24|0
1634106270000|2021-10-13 06:24:30|321.18|318.38|321.18|318.38|321.33|318.53|321.18|318.38|0
1634106280000|2021-10-13 06:24:40|321.04|318.24|321.11|318.31|321.11|318.31|321.04|318.24|0
1634106290000|2021-10-13 06:24:50|321.18|318.38|321.04|318.24|321.18|318.38|321.04|318.24|0
1634106300000|2021-10-13 06:25:00|321.18|318.38|321.11|318.31|321.18|318.38|321.04|318.24|0
1634106310000|2021-10-13 06:25:10|321.04|318.24|321.18|318.38|321.18|318.38|321.04|318.24|0
1634106320000|2021-10-13 06:25:20|321.04|318.24|320.97|318.17|321.04|318.24|320.97|318.17|0
1634106330000|2021-10-13 06:25:30|320.76|317.96|320.97|318.17|321.04|318.24|320.76|317.96|0
1634106340000|2021-10-13 06:25:40|320.9|318.1|321.04|318.24|321.04|318.24|320.9|318.1|0
1634106370000|2021-10-13 06:26:10|321.11|318.31|321.33|318.53|321.33|318.53|321.11|318.31|0
1634106390000|2021-10-13 06:26:30|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1634106400000|2021-10-13 06:26:40|321.61|318.81|321.9|319.1|321.9|319.1|321.61|318.81|0
1634106410000|2021-10-13 06:26:50|321.82|319.02|321.61|318.81|321.82|319.02|321.61|318.81|0
1634106420000|2021-10-13 06:27:00|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1634106430000|2021-10-13 06:27:10|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1634106440000|2021-10-13 06:27:20|322.04|319.24|322.32|319.52|322.32|319.52|322.04|319.24|0
1634106450000|2021-10-13 06:27:30|322.46|319.66|322.46|319.66|322.46|319.66|322.39|319.59|0
1634106460000|2021-10-13 06:27:40|322.25|319.45|322.46|319.66|322.46|319.66|322.25|319.45|0
1634106470000|2021-10-13 06:27:50|322.61|319.81|322.61|319.81|322.75|319.95|322.61|319.81|0
1634106480000|2021-10-13 06:28:00|322.46|319.66|322.68|319.88|322.75|319.95|322.46|319.66|0
1634106490000|2021-10-13 06:28:10|322.46|319.66|322.32|319.52|322.46|319.66|322.32|319.52|0
1634106500000|2021-10-13 06:28:20|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1634106510000|2021-10-13 06:28:30|322.61|319.81|322.75|319.95|322.75|319.95|322.61|319.81|0
1634106520000|2021-10-13 06:28:40|322.68|319.88|322.75|319.95|322.75|319.95|322.68|319.88|0
1634106540000|2021-10-13 06:29:00|322.46|319.66|322.75|319.95|322.75|319.95|322.46|319.66|0
1634106550000|2021-10-13 06:29:10|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1634106560000|2021-10-13 06:29:20|322.75|319.95|322.61|319.81|322.75|319.95|322.61|319.81|0
1634106570000|2021-10-13 06:29:30|322.46|319.66|322.46|319.66|322.53|319.73|322.46|319.66|0
1634106580000|2021-10-13 06:29:40|322.61|319.81|322.61|319.81|322.61|319.81|322.46|319.66|0
1634106590000|2021-10-13 06:29:50|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1634106600000|2021-10-13 06:30:00|322.53|319.73|322.53|319.73|322.53|319.73|322.46|319.66|0
1634106610000|2021-10-13 06:30:10|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1634106620000|2021-10-13 06:30:20|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1634106630000|2021-10-13 06:30:30|322.04|319.24|322.18|319.38|322.18|319.38|322.04|319.24|0
1634106650000|2021-10-13 06:30:50|322.1|319.3|322.1|319.3|322.1|319.3|322.04|319.24|0
1634106660000|2021-10-13 06:31:00|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1634106720000|2021-10-13 06:32:00|322.1|319.3|322.18|319.38|322.18|319.38|322.04|319.24|0
1634106730000|2021-10-13 06:32:10|322.1|319.3|322.18|319.38|322.18|319.38|322.1|319.3|0
1634106740000|2021-10-13 06:32:20|322.1|319.3|322.04|319.24|322.1|319.3|322.04|319.24|0
1634106750000|2021-10-13 06:32:30|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1634106760000|2021-10-13 06:32:40|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1634106770000|2021-10-13 06:32:50|322.46|319.66|322.25|319.45|322.46|319.66|322.25|319.45|0
1634106780000|2021-10-13 06:33:00|322.32|319.52|322.46|319.66|322.46|319.66|322.32|319.52|0
1634106790000|2021-10-13 06:33:10|322.32|319.52|322.46|319.66|322.46|319.66|322.32|319.52|0
1634106800000|2021-10-13 06:33:20|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1634106820000|2021-10-13 06:33:40|322.39|319.59|322.46|319.66|322.46|319.66|322.39|319.59|0
1634106830000|2021-10-13 06:33:50|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1634106840000|2021-10-13 06:34:00|322.46|319.66|322.32|319.52|322.46|319.66|322.32|319.52|0
1634106850000|2021-10-13 06:34:10|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1634106860000|2021-10-13 06:34:20|322.25|319.45|322.32|319.52|322.32|319.52|322.25|319.45|0
1634106900000|2021-10-13 06:35:00|322.46|319.66|322.32|319.52|322.46|319.66|322.32|319.52|0
1634106910000|2021-10-13 06:35:10|322.25|319.45|322.25|319.45|322.32|319.52|322.18|319.38|0
1634106920000|2021-10-13 06:35:20|322.18|319.38|322.18|319.38|322.18|319.38|322.03|319.23|0
1634106930000|2021-10-13 06:35:30|322.03|319.23|321.89|319.09|322.03|319.23|321.89|319.09|0
1634106940000|2021-10-13 06:35:40|321.75|318.95|321.89|319.09|321.89|319.09|321.75|318.95|0
1634106950000|2021-10-13 06:35:50|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1634106960000|2021-10-13 06:36:00|322.18|319.38|322.18|319.38|322.32|319.52|322.18|319.38|0
1634106970000|2021-10-13 06:36:10|322.03|319.23|322.18|319.38|322.18|319.38|322.03|319.23|0
1634106980000|2021-10-13 06:36:20|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1634106990000|2021-10-13 06:36:30|321.89|319.09|321.61|318.81|321.89|319.09|321.61|318.81|0
1634107000000|2021-10-13 06:36:40|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1634107010000|2021-10-13 06:36:50|321.61|318.81|321.53|318.73|321.61|318.81|321.53|318.73|0
1634107020000|2021-10-13 06:37:00|321.61|318.81|321.46|318.66|321.61|318.81|321.46|318.66|0
1634107030000|2021-10-13 06:37:10|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1634107040000|2021-10-13 06:37:20|321.89|319.09|321.82|319.02|321.89|319.09|321.82|319.02|0
1634107050000|2021-10-13 06:37:30|321.89|319.09|321.89|319.09|321.89|319.09|321.75|318.95|0
1634107060000|2021-10-13 06:37:40|321.82|319.02|321.75|318.95|321.82|319.02|321.75|318.95|0
1634107080000|2021-10-13 06:38:00|321.89|319.09|321.89|319.09|322.03|319.23|321.89|319.09|0
1634107100000|2021-10-13 06:38:20|321.82|319.02|321.82|319.02|321.82|319.02|321.82|319.02|0
1634107110000|2021-10-13 06:38:30|321.75|318.95|321.61|318.81|321.75|318.95|321.61|318.81|0
1634107130000|2021-10-13 06:38:50|321.53|318.73|321.61|318.81|321.61|318.81|321.53|318.73|0
1634107140000|2021-10-13 06:39:00|321.53|318.73|321.46|318.66|321.53|318.73|321.46|318.66|0
1634107150000|2021-10-13 06:39:10|321.61|318.81|321.46|318.66|321.61|318.81|321.46|318.66|0
1634107170000|2021-10-13 06:39:30|321.61|318.81|321.46|318.66|321.61|318.81|321.46|318.66|0
1634107190000|2021-10-13 06:39:50|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1634107200000|2021-10-13 06:40:00|321.6|318.8|321.32|318.52|321.6|318.8|321.32|318.52|0
1634107210000|2021-10-13 06:40:10|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1634107220000|2021-10-13 06:40:20|321.32|318.52|321.6|318.8|321.6|318.8|321.32|318.52|0
1634107240000|2021-10-13 06:40:40|321.75|318.95|321.89|319.09|321.89|319.09|321.75|318.95|0
1634107250000|2021-10-13 06:40:50|321.75|318.95|321.89|319.09|321.89|319.09|321.75|318.95|0
1634107260000|2021-10-13 06:41:00|322.03|319.23|322.1|319.3|322.17|319.37|322.03|319.23|0
1634107270000|2021-10-13 06:41:10|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1634107300000|2021-10-13 06:41:40|321.89|319.09|321.75|318.95|321.89|319.09|321.75|318.95|0
1634107320000|2021-10-13 06:42:00|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1634107330000|2021-10-13 06:42:10|321.96|319.16|321.89|319.09|321.96|319.16|321.89|319.09|0
1634107340000|2021-10-13 06:42:20|321.75|318.95|321.89|319.09|321.89|319.09|321.75|318.95|0
1634107350000|2021-10-13 06:42:30|321.75|318.95|321.6|318.8|321.75|318.95|321.6|318.8|0
1634107360000|2021-10-13 06:42:40|321.75|318.95|321.6|318.8|321.75|318.95|321.6|318.8|0
1634107370000|2021-10-13 06:42:50|321.67|318.87|321.6|318.8|321.67|318.87|321.6|318.8|0
1634107380000|2021-10-13 06:43:00|321.75|318.95|321.89|319.09|321.89|319.09|321.75|318.95|0
1634107390000|2021-10-13 06:43:10|321.81|319.01|321.89|319.09|321.89|319.09|321.81|319.01|0
1634107400000|2021-10-13 06:43:20|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1634107410000|2021-10-13 06:43:30|321.89|319.09|321.81|319.01|321.89|319.09|321.75|318.95|0
1634107420000|2021-10-13 06:43:40|321.75|318.95|321.81|319.01|321.81|319.01|321.75|318.95|0
1634107430000|2021-10-13 06:43:50|321.75|318.95|321.81|319.01|321.81|319.01|321.75|318.95|0
1634107440000|2021-10-13 06:44:00|321.89|319.09|321.75|318.95|321.89|319.09|321.75|318.95|0
1634107450000|2021-10-13 06:44:10|321.81|319.01|321.75|318.95|321.81|319.01|321.75|318.95|0
1634107470000|2021-10-13 06:44:30|321.89|319.09|321.75|318.95|321.89|319.09|321.75|318.95|0
1634107480000|2021-10-13 06:44:40|321.81|319.01|321.89|319.09|321.89|319.09|321.81|319.01|0
1634107490000|2021-10-13 06:44:50|321.75|318.95|321.6|318.8|321.75|318.95|321.6|318.8|0
1634107500000|2021-10-13 06:45:00|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1634107520000|2021-10-13 06:45:20|321.32|318.52|321.46|318.66|321.46|318.66|321.32|318.52|0
1634107530000|2021-10-13 06:45:30|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1634107540000|2021-10-13 06:45:40|321.46|318.66|321.32|318.52|321.46|318.66|321.32|318.52|0
1634107550000|2021-10-13 06:45:50|321.46|318.66|321.6|318.8|321.6|318.8|321.46|318.66|0
1634107560000|2021-10-13 06:46:00|321.67|318.87|321.74|318.94|321.74|318.94|321.67|318.87|0
1634107570000|2021-10-13 06:46:10|321.89|319.09|321.96|319.16|321.96|319.16|321.89|319.09|0
1634107580000|2021-10-13 06:46:20|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1634107590000|2021-10-13 06:46:30|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1634107600000|2021-10-13 06:46:40|321.89|319.09|322.03|319.23|322.03|319.23|321.89|319.09|0
1634107610000|2021-10-13 06:46:50|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1634107620000|2021-10-13 06:47:00|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634107640000|2021-10-13 06:47:20|322.17|319.37|322.31|319.51|322.31|319.51|322.17|319.37|0
1634107660000|2021-10-13 06:47:40|322.17|319.37|322.24|319.44|322.31|319.51|322.17|319.37|0
1634107670000|2021-10-13 06:47:50|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1634107680000|2021-10-13 06:48:00|322.31|319.51|322.17|319.37|322.31|319.51|322.17|319.37|0
1634107690000|2021-10-13 06:48:10|322.31|319.51|322.46|319.66|322.46|319.66|322.31|319.51|0
1634107700000|2021-10-13 06:48:20|322.6|319.8|322.6|319.8|322.6|319.8|322.46|319.66|0
1634107710000|2021-10-13 06:48:30|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1634107720000|2021-10-13 06:48:40|322.6|319.8|322.67|319.87|322.67|319.87|322.6|319.8|0
1634107730000|2021-10-13 06:48:50|322.74|319.94|322.6|319.8|322.74|319.94|322.6|319.8|0
1634107740000|2021-10-13 06:49:00|322.74|319.94|322.6|319.8|322.74|319.94|322.6|319.8|0
1634107750000|2021-10-13 06:49:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634107760000|2021-10-13 06:49:20|322.6|319.8|322.31|319.51|322.6|319.8|322.31|319.51|0
1634107770000|2021-10-13 06:49:30|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1634107780000|2021-10-13 06:49:40|322.52|319.72|322.6|319.8|322.6|319.8|322.52|319.72|0
1634107790000|2021-10-13 06:49:50|322.52|319.72|322.46|319.66|322.6|319.8|322.46|319.66|0
1634107800000|2021-10-13 06:50:00|322.52|319.72|322.6|319.8|322.6|319.8|322.52|319.72|0
1634107810000|2021-10-13 06:50:10|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1634107820000|2021-10-13 06:50:20|322.38|319.58|322.46|319.66|322.46|319.66|322.31|319.51|0
1634107830000|2021-10-13 06:50:30|322.52|319.72|322.6|319.8|322.6|319.8|322.46|319.66|0
1634107840000|2021-10-13 06:50:40|322.52|319.72|322.46|319.66|322.52|319.72|322.46|319.66|0
1634107850000|2021-10-13 06:50:50|322.6|319.8|322.6|319.8|322.6|319.8|322.6|319.8|0
1634107860000|2021-10-13 06:51:00|322.74|319.94|322.88|320.08|322.88|320.08|322.74|319.94|0
1634107870000|2021-10-13 06:51:10|323.03|320.23|322.88|320.08|323.03|320.23|322.88|320.08|0
1634107890000|2021-10-13 06:51:30|322.95|320.15|322.88|320.08|322.95|320.15|322.88|320.08|0
1634107900000|2021-10-13 06:51:40|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1634107920000|2021-10-13 06:52:00|322.88|320.08|322.88|320.08|322.95|320.15|322.88|320.08|0
1634107930000|2021-10-13 06:52:10|323.03|320.23|322.88|320.08|323.03|320.23|322.88|320.08|0
1634107940000|2021-10-13 06:52:20|322.95|320.15|322.88|320.08|322.95|320.15|322.74|319.94|0
1634107950000|2021-10-13 06:52:30|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1634107960000|2021-10-13 06:52:40|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1634107980000|2021-10-13 06:53:00|323.03|320.23|323.17|320.37|323.17|320.37|323.03|320.23|0
1634108010000|2021-10-13 06:53:30|323.09|320.29|323.03|320.23|323.09|320.29|323.03|320.23|0
1634108020000|2021-10-13 06:53:40|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1634108040000|2021-10-13 06:54:00|323.24|320.44|323.17|320.37|323.24|320.44|323.17|320.37|0
1634108050000|2021-10-13 06:54:10|323.24|320.44|323.31|320.51|323.31|320.51|323.24|320.44|0
1634108070000|2021-10-13 06:54:30|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1634108080000|2021-10-13 06:54:40|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1634108090000|2021-10-13 06:54:50|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1634108100000|2021-10-13 06:55:00|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1634108120000|2021-10-13 06:55:20|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1634108130000|2021-10-13 06:55:30|322.74|319.94|322.88|320.08|322.88|320.08|322.74|319.94|0
1634108140000|2021-10-13 06:55:40|322.66|319.86|322.6|319.8|322.74|319.94|322.6|319.8|0
1634108150000|2021-10-13 06:55:50|322.74|319.94|322.74|319.94|322.74|319.94|322.6|319.8|0
1634108170000|2021-10-13 06:56:10|322.6|319.8|322.74|319.94|322.74|319.94|322.6|319.8|0
1634108180000|2021-10-13 06:56:20|322.6|319.8|322.6|319.8|322.6|319.8|322.6|319.8|0
1634108190000|2021-10-13 06:56:30|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634108200000|2021-10-13 06:56:40|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1634108210000|2021-10-13 06:56:50|323.02|320.22|322.88|320.08|323.02|320.22|322.88|320.08|0
1634108220000|2021-10-13 06:57:00|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634108230000|2021-10-13 06:57:10|322.88|320.08|323.02|320.22|323.02|320.22|322.88|320.08|0
1634108240000|2021-10-13 06:57:20|323.17|320.37|323.17|320.37|323.17|320.37|323.02|320.22|0
1634108250000|2021-10-13 06:57:30|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1634108260000|2021-10-13 06:57:40|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1634108270000|2021-10-13 06:57:50|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634108300000|2021-10-13 06:58:20|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1634108310000|2021-10-13 06:58:30|322.88|320.08|323.02|320.22|323.02|320.22|322.88|320.08|0
1634108320000|2021-10-13 06:58:40|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1634108330000|2021-10-13 06:58:50|323.02|320.22|322.88|320.08|323.02|320.22|322.88|320.08|0
1634108340000|2021-10-13 06:59:00|323.02|320.22|322.88|320.08|323.02|320.22|322.88|320.08|0
1634108350000|2021-10-13 06:59:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634108370000|2021-10-13 06:59:30|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1634108380000|2021-10-13 06:59:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1634108390000|2021-10-13 06:59:50|322.88|320.08|322.74|319.94|322.88|320.08|322.74|319.94|0
1634108400000|2021-10-13 07:00:00|322.45|319.65|322.17|319.37|322.45|319.65|322.02|319.22|0
1634108410000|2021-10-13 07:00:10|322.31|319.51|322.31|319.51|322.31|319.51|321.88|319.08|0
1634108420000|2021-10-13 07:00:20|322.17|319.37|322.59|319.79|322.59|319.79|322.17|319.37|0
1634108430000|2021-10-13 07:00:30|322.45|319.65|321.6|318.8|322.45|319.65|321.6|318.8|0
1634108440000|2021-10-13 07:00:40|321.45|318.65|321.45|318.65|321.45|318.65|321.17|318.37|0
1634108450000|2021-10-13 07:00:50|321.31|318.51|321.31|318.51|321.45|318.65|321.31|318.51|0
1634108460000|2021-10-13 07:01:00|320.89|318.09|320.95|318.15|320.95|318.15|320.81|318.01|0
1634108470000|2021-10-13 07:01:10|320.89|318.09|320.46|317.66|320.89|318.09|320.32|317.52|0
1634108480000|2021-10-13 07:01:20|320.32|317.52|320.38|317.58|320.46|317.66|320.32|317.52|0
1634108490000|2021-10-13 07:01:30|320.17|317.37|319.82|317.02|320.17|317.37|319.82|317.02|0
1634108500000|2021-10-13 07:01:40|319.75|316.95|320.03|317.23|320.03|317.23|319.61|316.81|0
1634108510000|2021-10-13 07:01:50|319.75|316.95|319.89|317.09|320.03|317.23|319.75|316.95|0
1634108520000|2021-10-13 07:02:00|319.61|316.81|319.61|316.81|319.75|316.95|319.61|316.81|0
1634108530000|2021-10-13 07:02:10|319.75|316.95|319.89|317.09|319.89|317.09|319.75|316.95|0
1634108540000|2021-10-13 07:02:20|319.32|316.52|319.25|316.45|319.32|316.52|319.25|316.45|0
1634108550000|2021-10-13 07:02:30|319.32|316.52|319.04|316.24|319.32|316.52|318.9|316.1|0
1634108560000|2021-10-13 07:02:40|318.9|316.1|319.61|316.81|319.61|316.81|318.9|316.1|0
1634108570000|2021-10-13 07:02:50|319.75|316.95|319.61|316.81|319.75|316.95|319.61|316.81|0
1634108580000|2021-10-13 07:03:00|319.89|317.09|319.89|317.09|320.03|317.23|319.82|317.02|0
1634108590000|2021-10-13 07:03:10|320.03|317.23|320.32|317.52|320.32|317.52|320.03|317.23|0
1634108600000|2021-10-13 07:03:20|320.17|317.37|320.03|317.23|320.17|317.37|320.03|317.23|0
1634108610000|2021-10-13 07:03:30|320.17|317.37|319.89|317.09|320.17|317.37|319.89|317.09|0
1634108620000|2021-10-13 07:03:40|320.03|317.23|320.03|317.23|320.03|317.23|319.89|317.09|0
1634108630000|2021-10-13 07:03:50|320.17|317.37|320.17|317.37|320.24|317.44|320.17|317.37|0
1634108640000|2021-10-13 07:04:00|320.03|317.23|319.61|316.81|320.03|317.23|319.61|316.81|0
1634108650000|2021-10-13 07:04:10|319.46|316.66|319.89|317.09|319.89|317.09|319.46|316.66|0
1634108660000|2021-10-13 07:04:20|319.75|316.95|319.61|316.81|319.75|316.95|319.61|316.81|0
1634108680000|2021-10-13 07:04:40|319.67|316.87|319.46|316.66|319.67|316.87|319.46|316.66|0
1634108690000|2021-10-13 07:04:50|319.6|316.8|319.46|316.66|319.6|316.8|319.46|316.66|0
1634108700000|2021-10-13 07:05:00|318.84|316.44|318.55|316.15|318.84|316.44|318.55|316.15|0
1634108710000|2021-10-13 07:05:10|318.7|316.3|318.55|316.15|318.7|316.3|318.55|316.15|0
1634108720000|2021-10-13 07:05:20|318.41|316.01|318.27|315.87|318.41|316.01|318.13|315.73|0
1634108730000|2021-10-13 07:05:30|318.13|315.73|318.27|315.87|318.27|315.87|318.13|315.73|0
1634108740000|2021-10-13 07:05:40|318.2|315.8|318.13|315.73|318.2|315.8|318.13|315.73|0
1634108750000|2021-10-13 07:05:50|318.41|316.01|318.55|316.15|318.55|316.15|318.41|316.01|0
1634108760000|2021-10-13 07:06:00|318.27|315.87|318.13|315.73|318.27|315.87|318.13|315.73|0
1634108770000|2021-10-13 07:06:10|317.99|315.59|317.42|315.02|317.99|315.59|317.42|315.02|0
1634108780000|2021-10-13 07:06:20|317.28|314.88|317.28|314.88|317.28|314.88|317.14|314.74|0
1634108790000|2021-10-13 07:06:30|317.14|314.74|317.28|314.88|317.28|314.88|317.14|314.74|0
1634108800000|2021-10-13 07:06:40|317.14|314.74|317.14|314.74|317.28|314.88|317|314.6|0
1634108810000|2021-10-13 07:06:50|317.28|314.88|316.36|313.96|317.28|314.88|316.29|313.89|0
1634108820000|2021-10-13 07:07:00|316.29|313.89|316.15|313.75|316.29|313.89|316.01|313.61|0
1634108830000|2021-10-13 07:07:10|316.08|313.68|316.57|314.17|316.57|314.17|316.08|313.68|0
1634108840000|2021-10-13 07:07:20|316.43|314.03|316.57|314.17|316.57|314.17|316.29|313.89|0
1634108850000|2021-10-13 07:07:30|316.29|313.89|316.57|314.17|316.57|314.17|316.29|313.89|0
1634108860000|2021-10-13 07:07:40|316.71|314.31|316.85|314.45|316.85|314.45|316.71|314.31|0
1634108870000|2021-10-13 07:07:50|317|314.6|317|314.6|317|314.6|317|314.6|0
1634108880000|2021-10-13 07:08:00|316.85|314.45|316.78|314.38|316.85|314.45|316.71|314.31|0
1634108890000|2021-10-13 07:08:10|316.71|314.31|312.17|309.77|316.78|314.38|312.17|309.77|0
1634108900000|2021-10-13 07:08:20|316.49|314.09|316.78|314.38|316.78|314.38|316.49|314.09|0
1634108910000|2021-10-13 07:08:30|318.17|315.77|318.03|315.63|318.17|315.77|318.03|315.63|0
1634108920000|2021-10-13 07:08:40|317.89|315.49|318.17|315.77|318.17|315.77|317.89|315.49|0
1634108930000|2021-10-13 07:08:50|318.1|315.7|318.31|315.91|318.31|315.91|318.1|315.7|0
1634108940000|2021-10-13 07:09:00|318.17|315.77|318.31|315.91|318.38|315.98|318.17|315.77|0
1634108950000|2021-10-13 07:09:10|317.89|315.49|318.17|315.77|318.17|315.77|317.82|315.42|0
1634108960000|2021-10-13 07:09:20|317.46|315.06|317.61|315.21|317.61|315.21|317.46|315.06|0
1634108970000|2021-10-13 07:09:30|317.53|315.13|317.61|315.21|317.75|315.35|317.53|315.13|0
1634108980000|2021-10-13 07:09:40|317.46|315.06|317.61|315.21|317.61|315.21|317.32|314.92|0
1634108990000|2021-10-13 07:09:50|317.46|315.06|317.18|314.78|317.46|315.06|317.18|314.78|0
1634109000000|2021-10-13 07:10:00|317.11|314.71|316.76|314.36|317.18|314.78|316.76|314.36|0
1634109010000|2021-10-13 07:10:10|316.9|314.5|317.04|314.64|317.04|314.64|316.76|314.36|0
1634109020000|2021-10-13 07:10:20|317.18|314.78|317.46|315.06|317.46|315.06|317.04|314.64|0
1634109030000|2021-10-13 07:10:30|317.89|315.49|318.03|315.63|318.03|315.63|317.89|315.49|0
1634109040000|2021-10-13 07:10:40|318.17|315.77|317.75|315.35|318.17|315.77|317.75|315.35|0
1634109050000|2021-10-13 07:10:50|317.61|315.21|318.03|315.63|318.03|315.63|317.61|315.21|0
1634109060000|2021-10-13 07:11:00|317.96|315.56|318.17|315.77|318.17|315.77|317.89|315.49|0
1634109070000|2021-10-13 07:11:10|318.03|315.63|317.89|315.49|318.03|315.63|317.89|315.49|0
1634109090000|2021-10-13 07:11:30|318.03|315.63|318.03|315.63|318.03|315.63|317.89|315.49|0
1634109100000|2021-10-13 07:11:40|317.89|315.49|317.89|315.49|317.89|315.49|317.89|315.49|0
1634109110000|2021-10-13 07:11:50|317.75|315.35|317.46|315.06|317.75|315.35|317.46|315.06|0
1634109120000|2021-10-13 07:12:00|317.32|314.92|317.32|314.92|317.32|314.92|317.18|314.78|0
1634109130000|2021-10-13 07:12:10|317.18|314.78|317.18|314.78|317.18|314.78|317.18|314.78|0
1634109140000|2021-10-13 07:12:20|317.04|314.64|317.04|314.64|317.04|314.64|316.9|314.5|0
1634109150000|2021-10-13 07:12:30|317.32|314.92|317.6|315.2|317.6|315.2|317.32|314.92|0
1634109160000|2021-10-13 07:12:40|317.75|315.35|317.6|315.2|317.75|315.35|317.46|315.06|0
1634109170000|2021-10-13 07:12:50|317.75|315.35|318.03|315.63|318.03|315.63|317.75|315.35|0
1634109180000|2021-10-13 07:13:00|317.89|315.49|318.31|315.91|318.31|315.91|317.89|315.49|0
1634109190000|2021-10-13 07:13:10|318.17|315.77|318.38|315.98|318.45|316.05|318.17|315.77|0
1634109200000|2021-10-13 07:13:20|318.45|316.05|318.45|316.05|318.45|316.05|318.38|315.98|0
1634109210000|2021-10-13 07:13:30|318.52|316.12|318.59|316.19|318.59|316.19|318.45|316.05|0
1634109220000|2021-10-13 07:13:40|318.45|316.05|318.45|316.05|318.59|316.19|318.45|316.05|0
1634109230000|2021-10-13 07:13:50|318.31|315.91|318.45|316.05|318.45|316.05|318.31|315.91|0
1634109240000|2021-10-13 07:14:00|318.31|315.91|318.45|316.05|318.45|316.05|318.17|315.77|0
1634109250000|2021-10-13 07:14:10|318.59|316.19|318.52|316.12|318.59|316.19|318.52|316.12|0
1634109260000|2021-10-13 07:14:20|318.59|316.19|318.59|316.19|318.59|316.19|318.52|316.12|0
1634109270000|2021-10-13 07:14:30|318.74|316.34|318.88|316.48|318.88|316.48|318.74|316.34|0
1634109290000|2021-10-13 07:14:50|318.74|316.34|319.02|316.62|319.02|316.62|318.74|316.34|0
1634109300000|2021-10-13 07:15:00|318.94|316.54|318.88|316.48|318.94|316.54|318.88|316.48|0
1634109310000|2021-10-13 07:15:10|319.02|316.62|319.02|316.62|319.09|316.69|318.88|316.48|0
1634109320000|2021-10-13 07:15:20|319.09|316.69|319.02|316.62|319.09|316.69|319.02|316.62|0
1634109330000|2021-10-13 07:15:30|319.16|316.76|319.16|316.76|319.23|316.83|319.16|316.76|0
1634109340000|2021-10-13 07:15:40|319.02|316.62|318.88|316.48|319.02|316.62|318.88|316.48|0
1634109350000|2021-10-13 07:15:50|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1634109360000|2021-10-13 07:16:00|318.59|316.19|318.52|316.12|318.59|316.19|318.52|316.12|0
1634109370000|2021-10-13 07:16:10|318.45|316.05|318.31|315.91|318.45|316.05|318.31|315.91|0
1634109380000|2021-10-13 07:16:20|318.17|315.77|318.03|315.63|318.31|315.91|318.03|315.63|0
1634109400000|2021-10-13 07:16:40|318.17|315.77|318.31|315.91|318.31|315.91|318.17|315.77|0
1634109410000|2021-10-13 07:16:50|318.17|315.77|318.17|315.77|318.17|315.77|318.17|315.77|0
1634109420000|2021-10-13 07:17:00|318.09|315.69|318.03|315.63|318.09|315.69|318.03|315.63|0
1634109430000|2021-10-13 07:17:10|317.89|315.49|317.89|315.49|317.89|315.49|317.89|315.49|0
1634109440000|2021-10-13 07:17:20|318.03|315.63|317.89|315.49|318.03|315.63|317.89|315.49|0
1634109470000|2021-10-13 07:17:50|317.74|315.34|317.89|315.49|317.89|315.49|317.74|315.34|0
1634109480000|2021-10-13 07:18:00|317.74|315.34|317.6|315.2|317.74|315.34|317.6|315.2|0
1634109490000|2021-10-13 07:18:10|317.46|315.06|317.46|315.06|317.46|315.06|317.46|315.06|0
1634109500000|2021-10-13 07:18:20|317.6|315.2|317.6|315.2|317.6|315.2|317.6|315.2|0
1634109510000|2021-10-13 07:18:30|317.74|315.34|318.03|315.63|318.03|315.63|317.74|315.34|0
1634109520000|2021-10-13 07:18:40|318.31|315.91|318.31|315.91|318.45|316.05|318.31|315.91|0
1634109530000|2021-10-13 07:18:50|318.45|316.05|318.31|315.91|318.45|316.05|318.31|315.91|0
1634109540000|2021-10-13 07:19:00|318.17|315.77|318.31|315.91|318.31|315.91|318.03|315.63|0
1634109550000|2021-10-13 07:19:10|318.45|316.05|318.59|316.19|318.59|316.19|318.45|316.05|0
1634109560000|2021-10-13 07:19:20|318.73|316.33|318.87|316.47|318.87|316.47|318.73|316.33|0
1634109570000|2021-10-13 07:19:30|318.73|316.33|319.02|316.62|319.02|316.62|318.73|316.33|0
1634109580000|2021-10-13 07:19:40|319.16|316.76|319.3|316.9|319.3|316.9|319.02|316.62|0
1634109590000|2021-10-13 07:19:50|319.58|317.18|319.44|317.04|319.58|317.18|319.44|317.04|0
1634109600000|2021-10-13 07:20:00|319.16|316.76|318.59|316.19|319.16|316.76|318.59|316.19|0
1634109610000|2021-10-13 07:20:10|318.73|316.33|318.59|316.19|318.73|316.33|318.59|316.19|0
1634109620000|2021-10-13 07:20:20|318.66|316.26|318.59|316.19|318.66|316.26|318.59|316.19|0
1634109630000|2021-10-13 07:20:30|318.31|315.91|318.17|315.77|318.31|315.91|318.17|315.77|0
1634109640000|2021-10-13 07:20:40|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1634109650000|2021-10-13 07:20:50|318.03|315.63|318.31|315.91|318.31|315.91|318.03|315.63|0
1634109660000|2021-10-13 07:21:00|318.17|315.77|318.03|315.63|318.17|315.77|317.88|315.48|0
1634109670000|2021-10-13 07:21:10|317.88|315.48|318.03|315.63|318.09|315.69|317.88|315.48|0
1634109680000|2021-10-13 07:21:20|318.17|315.77|318.17|315.77|318.31|315.91|318.17|315.77|0
1634109700000|2021-10-13 07:21:40|318.03|315.63|318.31|315.91|318.31|315.91|318.03|315.63|0
1634109710000|2021-10-13 07:21:50|318.73|316.33|318.87|316.47|318.87|316.47|318.73|316.33|0
1634109720000|2021-10-13 07:22:00|318.59|316.19|318.73|316.33|318.73|316.33|318.59|316.19|0
1634109730000|2021-10-13 07:22:10|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1634109740000|2021-10-13 07:22:20|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1634109750000|2021-10-13 07:22:30|318.66|316.26|318.45|316.05|318.66|316.26|318.31|315.91|0
1634109760000|2021-10-13 07:22:40|318.31|315.91|318.17|315.77|318.31|315.91|318.17|315.77|0
1634109770000|2021-10-13 07:22:50|317.88|315.48|317.95|315.55|317.95|315.55|317.88|315.48|0
1634109780000|2021-10-13 07:23:00|318.02|315.62|317.88|315.48|318.02|315.62|317.88|315.48|0
1634109790000|2021-10-13 07:23:10|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1634109800000|2021-10-13 07:23:20|318.17|315.77|318.31|315.91|318.31|315.91|318.17|315.77|0
1634109810000|2021-10-13 07:23:30|318.45|316.05|318.31|315.91|318.45|316.05|318.31|315.91|0
1634109820000|2021-10-13 07:23:40|318.38|315.98|318.45|316.05|318.45|316.05|318.17|315.77|0
1634109830000|2021-10-13 07:23:50|318.31|315.91|318.45|316.05|318.45|316.05|318.31|315.91|0
1634109840000|2021-10-13 07:24:00|318.52|316.12|318.45|316.05|318.59|316.19|318.45|316.05|0
1634109850000|2021-10-13 07:24:10|318.59|316.19|318.45|316.05|318.59|316.19|318.45|316.05|0
1634109860000|2021-10-13 07:24:20|318.31|315.91|318.45|316.05|318.45|316.05|318.31|315.91|0
1634109870000|2021-10-13 07:24:30|318.37|315.97|318.31|315.91|318.37|315.97|318.31|315.91|0
1634109880000|2021-10-13 07:24:40|318.17|315.77|318.45|316.05|318.59|316.19|318.17|315.77|0
1634109890000|2021-10-13 07:24:50|318.59|316.19|318.59|316.19|318.73|316.33|318.59|316.19|0
1634109900000|2021-10-13 07:25:00|318.73|316.33|319.16|316.76|319.3|316.9|318.73|316.33|0
1634109910000|2021-10-13 07:25:10|318.87|316.47|319.16|316.76|319.16|316.76|318.87|316.47|0
1634109920000|2021-10-13 07:25:20|319.3|316.9|319.58|317.18|319.58|317.18|319.3|316.9|0
1634109930000|2021-10-13 07:25:30|319.86|317.46|319.86|317.46|319.86|317.46|319.72|317.32|0
1634109940000|2021-10-13 07:25:40|320.01|317.61|320.43|318.03|320.43|318.03|320.01|317.61|0
1634109950000|2021-10-13 07:25:50|320.29|317.89|320.57|318.17|320.57|318.17|320.29|317.89|0
1634109960000|2021-10-13 07:26:00|320.43|318.03|320.15|317.75|320.43|318.03|320.15|317.75|0
1634109970000|2021-10-13 07:26:10|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1634109980000|2021-10-13 07:26:20|320.57|318.17|320.72|318.32|320.72|318.32|320.57|318.17|0
1634109990000|2021-10-13 07:26:30|320.64|318.24|320.86|318.46|320.86|318.46|320.57|318.17|0
1634110000000|2021-10-13 07:26:40|320.72|318.32|320.72|318.32|321|318.6|320.72|318.32|0
1634110010000|2021-10-13 07:26:50|320.57|318.17|320.72|318.32|320.72|318.32|320.43|318.03|0
1634110020000|2021-10-13 07:27:00|320.57|318.17|320.43|318.03|320.57|318.17|320.43|318.03|0
1634110030000|2021-10-13 07:27:10|320.57|318.17|320.71|318.31|320.71|318.31|320.57|318.17|0
1634110040000|2021-10-13 07:27:20|320.86|318.46|321|318.6|321|318.6|320.86|318.46|0
1634110050000|2021-10-13 07:27:30|320.86|318.46|321.43|319.03|321.43|319.03|320.86|318.46|0
1634110060000|2021-10-13 07:27:40|321.28|318.88|321.28|318.88|321.35|318.95|321.28|318.88|0
1634110070000|2021-10-13 07:27:50|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1634110080000|2021-10-13 07:28:00|321.14|318.74|321.28|318.88|321.43|319.03|321.14|318.74|0
1634110090000|2021-10-13 07:28:10|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1634110100000|2021-10-13 07:28:20|321.57|319.17|321.28|318.88|321.57|319.17|321.28|318.88|0
1634110110000|2021-10-13 07:28:30|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1634110120000|2021-10-13 07:28:40|321.35|318.95|321.28|318.88|321.42|319.02|321.28|318.88|0
1634110130000|2021-10-13 07:28:50|321.42|319.02|321.28|318.88|321.42|319.02|321.28|318.88|0
1634110140000|2021-10-13 07:29:00|321.42|319.02|321.85|319.45|321.85|319.45|321.42|319.02|0
1634110150000|2021-10-13 07:29:10|321.99|319.59|321.57|319.17|321.99|319.59|321.57|319.17|0
1634110160000|2021-10-13 07:29:20|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1634110170000|2021-10-13 07:29:30|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1634110180000|2021-10-13 07:29:40|321.42|319.02|321.42|319.02|321.42|319.02|321.28|318.88|0
1634110190000|2021-10-13 07:29:50|321.14|318.74|321|318.6|321.14|318.74|321|318.6|0
1634110200000|2021-10-13 07:30:00|321.14|318.74|321.71|319.31|321.71|319.31|321.14|318.74|0
1634110210000|2021-10-13 07:30:10|321.57|319.17|321.85|319.45|321.85|319.45|321.57|319.17|0
1634110220000|2021-10-13 07:30:20|321.71|319.31|322.28|319.88|322.28|319.88|321.71|319.31|0
1634110230000|2021-10-13 07:30:30|322.14|319.74|321.99|319.59|322.14|319.74|321.99|319.59|0
1634110240000|2021-10-13 07:30:40|322.14|319.74|322.35|319.95|322.42|320.02|322.14|319.74|0
1634110250000|2021-10-13 07:30:50|322.56|320.16|322.35|319.95|322.56|320.16|322.28|319.88|0
1634110260000|2021-10-13 07:31:00|322.56|320.16|322.42|320.02|322.56|320.16|322.42|320.02|0
1634110270000|2021-10-13 07:31:10|322.28|319.88|322.28|319.88|322.42|320.02|322.28|319.88|0
1634110280000|2021-10-13 07:31:20|321.85|319.45|321.71|319.31|321.85|319.45|321.71|319.31|0
1634110290000|2021-10-13 07:31:30|321.57|319.17|321.71|319.31|321.85|319.45|321.57|319.17|0
1634110300000|2021-10-13 07:31:40|321.85|319.45|321.85|319.45|321.99|319.59|321.85|319.45|0
1634110310000|2021-10-13 07:31:50|321.99|319.59|321.99|319.59|322.2|319.8|321.99|319.59|0
1634110320000|2021-10-13 07:32:00|322.13|319.73|322.28|319.88|322.28|319.88|322.13|319.73|0
1634110330000|2021-10-13 07:32:10|321.99|319.59|321.71|319.31|321.99|319.59|321.71|319.31|0
1634110340000|2021-10-13 07:32:20|321.57|319.17|321.85|319.45|321.85|319.45|321.57|319.17|0
1634110350000|2021-10-13 07:32:30|321.78|319.38|321.85|319.45|321.99|319.59|321.78|319.38|0
1634110360000|2021-10-13 07:32:40|321.99|319.59|321.85|319.45|321.99|319.59|321.85|319.45|0
1634110370000|2021-10-13 07:32:50|321.99|319.59|321.99|319.59|322.06|319.66|321.99|319.59|0
1634110380000|2021-10-13 07:33:00|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1634110390000|2021-10-13 07:33:10|322.28|319.88|322.85|320.45|322.85|320.45|322.28|319.88|0
1634110400000|2021-10-13 07:33:20|322.7|320.3|323.13|320.73|323.13|320.73|322.7|320.3|0
1634110410000|2021-10-13 07:33:30|322.99|320.59|323.27|320.87|323.27|320.87|322.99|320.59|0
1634110420000|2021-10-13 07:33:40|323.42|321.02|323.42|321.02|323.42|321.02|323.27|320.87|0
1634110430000|2021-10-13 07:33:50|323.56|321.16|323.84|321.44|323.84|321.44|323.56|321.16|0
1634110440000|2021-10-13 07:34:00|323.99|321.59|323.7|321.3|323.99|321.59|323.7|321.3|0
1634110450000|2021-10-13 07:34:10|323.56|321.16|323.42|321.02|323.56|321.16|323.42|321.02|0
1634110460000|2021-10-13 07:34:20|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1634110470000|2021-10-13 07:34:30|323.99|321.59|324.13|321.73|324.13|321.73|323.99|321.59|0
1634110480000|2021-10-13 07:34:40|324.27|321.87|324.13|321.73|324.27|321.87|324.13|321.73|0
1634110490000|2021-10-13 07:34:50|324.42|322.02|324.42|322.02|324.42|322.02|324.27|321.87|0
1634110500000|2021-10-13 07:35:00|324.56|322.16|324.84|322.44|324.84|322.44|324.56|322.16|0
1634110510000|2021-10-13 07:35:10|325.13|322.73|325.13|322.73|325.27|322.87|324.99|322.59|0
1634110520000|2021-10-13 07:35:20|324.99|322.59|325.13|322.73|325.42|323.02|324.99|322.59|0
1634110530000|2021-10-13 07:35:30|324.99|322.59|325.13|322.73|325.27|322.87|324.99|322.59|0
1634110540000|2021-10-13 07:35:40|325.27|322.87|325.27|322.87|325.56|323.16|325.27|322.87|0
1634110550000|2021-10-13 07:35:50|324.84|322.44|324.99|322.59|324.99|322.59|324.84|322.44|0
1634110560000|2021-10-13 07:36:00|324.84|322.44|325.27|322.87|325.27|322.87|324.84|322.44|0
1634110570000|2021-10-13 07:36:10|325.13|322.73|324.7|322.3|325.13|322.73|324.7|322.3|0
1634110580000|2021-10-13 07:36:20|324.42|322.02|324.7|322.3|324.7|322.3|324.42|322.02|0
1634110590000|2021-10-13 07:36:30|324.63|322.23|324.7|322.3|324.7|322.3|324.56|322.16|0
1634110600000|2021-10-13 07:36:40|324.84|322.44|325.13|322.73|325.13|322.73|324.84|322.44|0
1634110610000|2021-10-13 07:36:50|325.27|322.87|325.48|323.08|325.48|323.08|325.27|322.87|0
1634110620000|2021-10-13 07:37:00|325.56|323.16|325.27|322.87|325.56|323.16|325.27|322.87|0
1634110630000|2021-10-13 07:37:10|325.42|323.02|325.42|323.02|325.56|323.16|325.42|323.02|0
1634110640000|2021-10-13 07:37:20|325.13|322.73|325.27|322.87|325.27|322.87|325.13|322.73|0
1634110650000|2021-10-13 07:37:30|325.42|323.02|325.27|322.87|325.42|323.02|325.27|322.87|0
1634110660000|2021-10-13 07:37:40|325.34|322.94|325.42|323.02|325.56|323.16|325.34|322.94|0
1634110670000|2021-10-13 07:37:50|325.34|322.94|325.42|323.02|325.42|323.02|325.34|322.94|0
1634110680000|2021-10-13 07:38:00|325.34|322.94|325.27|322.87|325.34|322.94|325.13|322.73|0
1634110690000|2021-10-13 07:38:10|324.99|322.59|325.13|322.73|325.13|322.73|324.99|322.59|0
1634110700000|2021-10-13 07:38:20|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1634110710000|2021-10-13 07:38:30|325.13|322.73|325.56|323.16|325.56|323.16|325.13|322.73|0
1634110720000|2021-10-13 07:38:40|325.7|323.3|325.84|323.44|325.84|323.44|325.7|323.3|0
1634110730000|2021-10-13 07:38:50|325.7|323.3|325.7|323.3|325.84|323.44|325.56|323.16|0
1634110740000|2021-10-13 07:39:00|325.56|323.16|325.27|322.87|325.56|323.16|325.27|322.87|0
1634110760000|2021-10-13 07:39:20|325.13|322.73|325.13|322.73|325.27|322.87|325.13|322.73|0
1634110770000|2021-10-13 07:39:30|325.27|322.87|325.13|322.73|325.27|322.87|325.13|322.73|0
1634110780000|2021-10-13 07:39:40|325.27|322.87|325.13|322.73|325.27|322.87|325.13|322.73|0
1634110790000|2021-10-13 07:39:50|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1634110800000|2021-10-13 07:40:00|325.56|323.16|325.56|323.16|325.7|323.3|325.56|323.16|0
1634110810000|2021-10-13 07:40:10|325.41|323.01|325.27|322.87|325.41|323.01|325.27|322.87|0
1634110820000|2021-10-13 07:40:20|325.2|322.8|325.13|322.73|325.2|322.8|325.13|322.73|0
1634110830000|2021-10-13 07:40:30|324.99|322.59|324.84|322.44|324.99|322.59|324.84|322.44|0
1634110840000|2021-10-13 07:40:40|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1634110850000|2021-10-13 07:40:50|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634110860000|2021-10-13 07:41:00|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634110870000|2021-10-13 07:41:10|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634110880000|2021-10-13 07:41:20|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1634110890000|2021-10-13 07:41:30|324.98|322.58|324.84|322.44|324.98|322.58|324.84|322.44|0
1634110900000|2021-10-13 07:41:40|324.77|322.37|324.7|322.3|324.77|322.37|324.7|322.3|0
1634110920000|2021-10-13 07:42:00|324.56|322.16|324.84|322.44|324.84|322.44|324.56|322.16|0
1634110930000|2021-10-13 07:42:10|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1634110940000|2021-10-13 07:42:20|325.13|322.73|325.27|322.87|325.27|322.87|325.13|322.73|0
1634110950000|2021-10-13 07:42:30|325.13|322.73|325.41|323.01|325.41|323.01|325.13|322.73|0
1634110960000|2021-10-13 07:42:40|325.27|322.87|325.2|322.8|325.27|322.87|325.2|322.8|0
1634110970000|2021-10-13 07:42:50|325.13|322.73|324.98|322.58|325.13|322.73|324.98|322.58|0
1634110980000|2021-10-13 07:43:00|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634110990000|2021-10-13 07:43:10|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634111000000|2021-10-13 07:43:20|324.56|322.16|324.41|322.01|324.56|322.16|324.41|322.01|0
1634111010000|2021-10-13 07:43:30|324.27|321.87|324.41|322.01|324.41|322.01|324.27|321.87|0
1634111020000|2021-10-13 07:43:40|324.34|321.94|324.41|322.01|324.41|322.01|324.34|321.94|0
1634111030000|2021-10-13 07:43:50|324.56|322.16|324.41|322.01|324.56|322.16|324.41|322.01|0
1634111040000|2021-10-13 07:44:00|324.34|321.94|324.27|321.87|324.41|322.01|324.27|321.87|0
1634111050000|2021-10-13 07:44:10|324.41|322.01|324.7|322.3|324.7|322.3|324.41|322.01|0
1634111060000|2021-10-13 07:44:20|324.55|322.15|324.55|322.15|324.55|322.15|324.48|322.08|0
1634111070000|2021-10-13 07:44:30|324.62|322.22|324.7|322.3|324.7|322.3|324.62|322.22|0
1634111080000|2021-10-13 07:44:40|324.55|322.15|324.7|322.3|324.7|322.3|324.55|322.15|0
1634111090000|2021-10-13 07:44:50|324.62|322.22|324.55|322.15|324.62|322.22|324.55|322.15|0
1634111100000|2021-10-13 07:45:00|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1634111110000|2021-10-13 07:45:10|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1634111120000|2021-10-13 07:45:20|324.55|322.15|324.55|322.15|324.55|322.15|324.41|322.01|0
1634111130000|2021-10-13 07:45:30|324.7|322.3|324.62|322.22|324.7|322.3|324.62|322.22|0
1634111140000|2021-10-13 07:45:40|324.7|322.3|325.13|322.73|325.13|322.73|324.7|322.3|0
1634111150000|2021-10-13 07:45:50|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1634111160000|2021-10-13 07:46:00|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634111170000|2021-10-13 07:46:10|324.84|322.44|324.84|322.44|324.98|322.58|324.84|322.44|0
1634111180000|2021-10-13 07:46:20|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1634111190000|2021-10-13 07:46:30|324.84|322.44|324.84|322.44|324.98|322.58|324.84|322.44|0
1634111200000|2021-10-13 07:46:40|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1634111210000|2021-10-13 07:46:50|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1634111220000|2021-10-13 07:47:00|324.55|322.15|324.91|322.51|324.98|322.58|324.55|322.15|0
1634111230000|2021-10-13 07:47:10|324.84|322.44|325.13|322.73|325.13|322.73|324.84|322.44|0
1634111240000|2021-10-13 07:47:20|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1634111250000|2021-10-13 07:47:30|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634111260000|2021-10-13 07:47:40|324.84|322.44|324.84|322.44|324.84|322.44|324.7|322.3|0
1634111270000|2021-10-13 07:47:50|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1634111280000|2021-10-13 07:48:00|324.98|322.58|324.7|322.3|324.98|322.58|324.7|322.3|0
1634111290000|2021-10-13 07:48:10|324.55|322.15|324.7|322.3|324.7|322.3|324.55|322.15|0
1634111300000|2021-10-13 07:48:20|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1634111310000|2021-10-13 07:48:30|324.76|322.36|324.84|322.44|324.84|322.44|324.76|322.36|0
1634111320000|2021-10-13 07:48:40|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1634111330000|2021-10-13 07:48:50|324.84|322.44|324.91|322.51|324.98|322.58|324.84|322.44|0
1634111340000|2021-10-13 07:49:00|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634111350000|2021-10-13 07:49:10|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1634111360000|2021-10-13 07:49:20|324.76|322.36|324.98|322.58|324.98|322.58|324.76|322.36|0
1634111380000|2021-10-13 07:49:40|325.12|322.72|324.98|322.58|325.12|322.72|324.98|322.58|0
1634111390000|2021-10-13 07:49:50|325.05|322.65|325.27|322.87|325.27|322.87|324.98|322.58|0
1634111400000|2021-10-13 07:50:00|325.55|323.15|325.41|323.01|325.55|323.15|325.41|323.01|0
1634111410000|2021-10-13 07:50:10|325.27|322.87|325.41|323.01|325.41|323.01|325.12|322.72|0
1634111420000|2021-10-13 07:50:20|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1634111430000|2021-10-13 07:50:30|325.41|323.01|325.55|323.15|325.55|323.15|325.41|323.01|0
1634111440000|2021-10-13 07:50:40|325.7|323.3|325.7|323.3|325.84|323.44|325.7|323.3|0
1634111460000|2021-10-13 07:51:00|325.55|323.15|328.03|325.63|328.03|325.63|325.55|323.15|0
1634111470000|2021-10-13 07:51:10|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1634111480000|2021-10-13 07:51:20|327.74|325.34|328.03|325.63|328.03|325.63|327.74|325.34|0
1634111490000|2021-10-13 07:51:30|325.24|322.84|325.81|323.41|325.81|323.41|325.24|322.84|0
1634111500000|2021-10-13 07:51:40|325.95|323.55|325.95|323.55|325.95|323.55|325.81|323.41|0
1634111510000|2021-10-13 07:51:50|326.24|323.84|326.24|323.84|326.38|323.98|326.24|323.84|0
1634111520000|2021-10-13 07:52:00|326.38|323.98|326.24|323.84|326.38|323.98|326.24|323.84|0
1634111530000|2021-10-13 07:52:10|326.1|323.7|326.17|323.77|326.24|323.84|326.1|323.7|0
1634111540000|2021-10-13 07:52:20|326.24|323.84|326.1|323.7|326.24|323.84|325.95|323.55|0
1634111550000|2021-10-13 07:52:30|326.24|323.84|326.1|323.7|326.24|323.84|326.1|323.7|0
1634111560000|2021-10-13 07:52:40|325.95|323.55|325.67|323.27|325.95|323.55|325.67|323.27|0
1634111570000|2021-10-13 07:52:50|325.81|323.41|325.88|323.48|325.95|323.55|325.81|323.41|0
1634111580000|2021-10-13 07:53:00|325.81|323.41|325.95|323.55|325.95|323.55|325.81|323.41|0
1634111590000|2021-10-13 07:53:10|325.88|323.48|325.95|323.55|325.95|323.55|325.88|323.48|0
1634111600000|2021-10-13 07:53:20|326.38|323.98|326.38|323.98|326.38|323.98|326.24|323.84|0
1634111610000|2021-10-13 07:53:30|326.53|324.13|326.38|323.98|326.53|324.13|326.38|323.98|0
1634111620000|2021-10-13 07:53:40|326.53|324.13|326.53|324.13|326.53|324.13|326.53|324.13|0
1634111630000|2021-10-13 07:53:50|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1634111640000|2021-10-13 07:54:00|326.53|324.13|326.24|323.84|326.53|324.13|326.24|323.84|0
1634111650000|2021-10-13 07:54:10|326.16|323.76|326.24|323.84|326.24|323.84|326.16|323.76|0
1634111660000|2021-10-13 07:54:20|326.16|323.76|326.24|323.84|326.24|323.84|326.1|323.7|0
1634111670000|2021-10-13 07:54:30|326.1|323.7|325.81|323.41|326.24|323.84|325.81|323.41|0
1634111680000|2021-10-13 07:54:40|325.88|323.48|326.02|323.62|326.02|323.62|325.88|323.48|0
1634111690000|2021-10-13 07:54:50|325.95|323.55|325.81|323.41|325.95|323.55|325.81|323.41|0
1634111700000|2021-10-13 07:55:00|325.95|323.55|325.88|323.48|325.95|323.55|325.88|323.48|0
1634111710000|2021-10-13 07:55:10|325.81|323.41|325.81|323.41|325.88|323.48|325.81|323.41|0
1634111720000|2021-10-13 07:55:20|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1634111730000|2021-10-13 07:55:30|325.88|323.48|325.67|323.27|325.88|323.48|325.67|323.27|0
1634111740000|2021-10-13 07:55:40|325.38|322.98|325.38|322.98|325.38|322.98|325.38|322.98|0
1634111750000|2021-10-13 07:55:50|325.24|322.84|325.09|322.69|325.24|322.84|325.09|322.69|0
1634111760000|2021-10-13 07:56:00|325.24|322.84|325.38|322.98|325.38|322.98|325.24|322.84|0
1634111770000|2021-10-13 07:56:10|325.52|323.12|325.66|323.26|325.66|323.26|325.45|323.05|0
1634111780000|2021-10-13 07:56:20|325.59|323.19|325.59|323.19|325.59|323.19|325.59|323.19|0
1634111790000|2021-10-13 07:56:30|325.66|323.26|325.95|323.55|325.95|323.55|325.66|323.26|0
1634111800000|2021-10-13 07:56:40|325.81|323.41|325.88|323.48|325.88|323.48|325.66|323.26|0
1634111810000|2021-10-13 07:56:50|325.95|323.55|326.09|323.69|326.09|323.69|325.81|323.41|0
1634111820000|2021-10-13 07:57:00|325.95|323.55|326.09|323.69|326.09|323.69|325.95|323.55|0
1634111830000|2021-10-13 07:57:10|325.95|323.55|325.95|323.55|326.09|323.69|325.95|323.55|0
1634111840000|2021-10-13 07:57:20|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1634111850000|2021-10-13 07:57:30|325.88|323.48|325.95|323.55|325.95|323.55|325.88|323.48|0
1634111860000|2021-10-13 07:57:40|326.02|323.62|326.38|323.98|326.38|323.98|326.02|323.62|0
1634111870000|2021-10-13 07:57:50|326.24|323.84|326.38|323.98|326.38|323.98|326.24|323.84|0
1634111880000|2021-10-13 07:58:00|326.52|324.12|326.38|323.98|326.52|324.12|326.38|323.98|0
1634111890000|2021-10-13 07:58:10|326.24|323.84|326.09|323.69|326.31|323.91|326.09|323.69|0
1634111900000|2021-10-13 07:58:20|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1634111910000|2021-10-13 07:58:30|326.09|323.69|325.95|323.55|326.09|323.69|325.95|323.55|0
1634111920000|2021-10-13 07:58:40|326.09|323.69|325.95|323.55|326.09|323.69|325.95|323.55|0
1634111930000|2021-10-13 07:58:50|325.81|323.41|326.02|323.62|326.02|323.62|325.81|323.41|0
1634111940000|2021-10-13 07:59:00|325.95|323.55|326.09|323.69|326.09|323.69|325.95|323.55|0
1634111950000|2021-10-13 07:59:10|325.95|323.55|325.95|323.55|326.09|323.69|325.95|323.55|0
1634111960000|2021-10-13 07:59:20|326.02|323.62|326.09|323.69|326.09|323.69|326.02|323.62|0
1634111970000|2021-10-13 07:59:30|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1634111980000|2021-10-13 07:59:40|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1634111990000|2021-10-13 07:59:50|326.09|323.69|325.95|323.55|326.09|323.69|325.95|323.55|0
1634112000000|2021-10-13 08:00:00|326.09|323.69|326.09|323.69|326.09|323.69|325.95|323.55|0
1634112010000|2021-10-13 08:00:10|325.95|323.55|325.88|323.48|325.95|323.55|325.88|323.48|0
1634112020000|2021-10-13 08:00:20|325.81|323.41|326.02|323.62|326.02|323.62|325.81|323.41|0
1634112030000|2021-10-13 08:00:30|325.95|323.55|325.88|323.48|325.95|323.55|325.88|323.48|0
1634112040000|2021-10-13 08:00:40|325.81|323.41|325.81|323.41|325.95|323.55|325.81|323.41|0
1634112050000|2021-10-13 08:00:50|325.88|323.48|326.09|323.69|326.09|323.69|325.88|323.48|0
1634112060000|2021-10-13 08:01:00|326.02|323.62|326.16|323.76|326.16|323.76|326.02|323.62|0
1634112070000|2021-10-13 08:01:10|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1634112080000|2021-10-13 08:01:20|326.38|323.98|326.24|323.84|326.38|323.98|326.24|323.84|0
1634112090000|2021-10-13 08:01:30|326.09|323.69|326.24|323.84|326.24|323.84|326.09|323.69|0
1634112100000|2021-10-13 08:01:40|326.09|323.69|326.24|323.84|326.24|323.84|326.09|323.69|0
1634112120000|2021-10-13 08:02:00|326.09|323.69|326.38|323.98|326.38|323.98|326.09|323.69|0
1634112130000|2021-10-13 08:02:10|326.09|323.69|326.09|323.69|326.24|323.84|326.09|323.69|0
1634112140000|2021-10-13 08:02:20|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1634112150000|2021-10-13 08:02:30|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1634112160000|2021-10-13 08:02:40|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1634112170000|2021-10-13 08:02:50|326.24|323.84|326.24|323.84|326.38|323.98|326.24|323.84|0
1634112180000|2021-10-13 08:03:00|326.38|323.98|325.95|323.55|326.38|323.98|325.95|323.55|0
1634112190000|2021-10-13 08:03:10|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1634112200000|2021-10-13 08:03:20|325.87|323.47|325.81|323.41|325.87|323.47|325.73|323.33|0
1634112220000|2021-10-13 08:03:40|325.66|323.26|325.81|323.41|325.81|323.41|325.66|323.26|0
1634112230000|2021-10-13 08:03:50|325.66|323.26|325.95|323.55|325.95|323.55|325.66|323.26|0
1634112240000|2021-10-13 08:04:00|325.81|323.41|325.95|323.55|325.95|323.55|325.81|323.41|0
1634112250000|2021-10-13 08:04:10|325.81|323.41|325.87|323.47|325.87|323.47|325.81|323.41|0
1634112260000|2021-10-13 08:04:20|325.81|323.41|325.8|323.4|325.87|323.47|325.8|323.4|0
1634112280000|2021-10-13 08:04:40|325.66|323.26|325.8|323.4|325.8|323.4|325.66|323.26|0
1634112290000|2021-10-13 08:04:50|325.66|323.26|325.66|323.26|325.66|323.26|325.66|323.26|0
1634112300000|2021-10-13 08:05:00|325.52|323.12|325.52|323.12|325.52|323.12|325.37|322.97|0
1634112310000|2021-10-13 08:05:10|325.44|323.04|325.37|322.97|325.44|323.04|325.37|322.97|0
1634112320000|2021-10-13 08:05:20|325.44|323.04|325.66|323.26|325.66|323.26|325.44|323.04|0
1634112330000|2021-10-13 08:05:30|325.52|323.12|325.23|322.83|325.52|323.12|325.23|322.83|0
1634112340000|2021-10-13 08:05:40|324.94|322.54|324.8|322.4|324.94|322.54|324.8|322.4|0
1634112350000|2021-10-13 08:05:50|324.73|322.33|324.52|322.12|324.73|322.33|324.52|322.12|0
1634112360000|2021-10-13 08:06:00|324.44|322.04|324.37|321.97|324.44|322.04|324.37|321.97|0
1634112370000|2021-10-13 08:06:10|324.44|322.04|324.37|321.97|324.52|322.12|324.37|321.97|0
1634112380000|2021-10-13 08:06:20|324.52|322.12|324.37|321.97|324.58|322.18|324.37|321.97|0
1634112390000|2021-10-13 08:06:30|324.3|321.9|324.23|321.83|324.3|321.9|324.23|321.83|0
1634112400000|2021-10-13 08:06:40|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1634112410000|2021-10-13 08:06:50|324.52|322.12|324.52|322.12|324.52|322.12|324.52|322.12|0
1634112420000|2021-10-13 08:07:00|324.66|322.26|324.51|322.11|324.66|322.26|324.51|322.11|0
1634112430000|2021-10-13 08:07:10|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1634112440000|2021-10-13 08:07:20|324.8|322.4|324.94|322.54|324.94|322.54|324.8|322.4|0
1634112450000|2021-10-13 08:07:30|325.09|322.69|325.09|322.69|325.09|322.69|324.94|322.54|0
1634112460000|2021-10-13 08:07:40|324.94|322.54|324.94|322.54|324.94|322.54|324.94|322.54|0
1634112470000|2021-10-13 08:07:50|324.8|322.4|324.8|322.4|324.87|322.47|324.8|322.4|0
1634112480000|2021-10-13 08:08:00|324.66|322.26|324.66|322.26|324.8|322.4|324.66|322.26|0
1634112490000|2021-10-13 08:08:10|324.8|322.4|324.73|322.33|324.8|322.4|324.66|322.26|0
1634112500000|2021-10-13 08:08:20|324.66|322.26|325.09|322.69|325.09|322.69|324.66|322.26|0
1634112510000|2021-10-13 08:08:30|325.01|322.61|324.94|322.54|325.01|322.61|324.94|322.54|0
1634112520000|2021-10-13 08:08:40|324.8|322.4|324.8|322.4|324.94|322.54|324.8|322.4|0
1634112530000|2021-10-13 08:08:50|324.94|322.54|325.09|322.69|325.09|322.69|324.94|322.54|0
1634112540000|2021-10-13 08:09:00|325.23|322.83|325.09|322.69|325.23|322.83|325.09|322.69|0
1634112550000|2021-10-13 08:09:10|325.16|322.76|325.09|322.69|325.23|322.83|325.09|322.69|0
1634112560000|2021-10-13 08:09:20|324.94|322.54|325.09|322.69|325.09|322.69|324.94|322.54|0
1634112570000|2021-10-13 08:09:30|324.94|322.54|324.94|322.54|324.94|322.54|324.94|322.54|0
1634112580000|2021-10-13 08:09:40|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1634112590000|2021-10-13 08:09:50|325.23|322.83|325.09|322.69|325.23|322.83|325.09|322.69|0
1634112600000|2021-10-13 08:10:00|325.23|322.83|325.37|322.97|325.37|322.97|325.16|322.76|0
1634112610000|2021-10-13 08:10:10|325.23|322.83|325.52|323.12|325.52|323.12|325.23|322.83|0
1634112630000|2021-10-13 08:10:30|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1634112640000|2021-10-13 08:10:40|325.52|323.12|325.52|323.12|325.52|323.12|325.44|323.04|0
1634112650000|2021-10-13 08:10:50|325.23|322.83|325.44|323.04|325.44|323.04|325.23|322.83|0
1634112660000|2021-10-13 08:11:00|325.37|322.97|325.52|323.12|325.52|323.12|325.37|322.97|0
1634112670000|2021-10-13 08:11:10|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1634112690000|2021-10-13 08:11:30|325.8|323.4|325.8|323.4|325.95|323.55|325.8|323.4|0
1634112700000|2021-10-13 08:11:40|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1634112710000|2021-10-13 08:11:50|326.09|323.69|326.09|323.69|326.38|323.98|326.09|323.69|0
1634112720000|2021-10-13 08:12:00|326.3|323.9|325.8|323.4|326.3|323.9|325.8|323.4|0
1634112730000|2021-10-13 08:12:10|325.66|323.26|325.66|323.26|325.66|323.26|325.66|323.26|0
1634112740000|2021-10-13 08:12:20|325.8|323.4|325.8|323.4|325.8|323.4|325.66|323.26|0
1634112750000|2021-10-13 08:12:30|325.73|323.33|325.8|323.4|325.8|323.4|325.73|323.33|0
1634112760000|2021-10-13 08:12:40|325.73|323.33|325.66|323.26|325.73|323.33|325.66|323.26|0
1634112770000|2021-10-13 08:12:50|325.8|323.4|325.73|323.33|325.8|323.4|325.73|323.33|0
1634112780000|2021-10-13 08:13:00|325.8|323.4|325.8|323.4|325.8|323.4|325.8|323.4|0
1634112790000|2021-10-13 08:13:10|325.51|323.11|325.66|323.26|325.66|323.26|325.51|323.11|0
1634112800000|2021-10-13 08:13:20|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1634112810000|2021-10-13 08:13:30|325.51|323.11|325.66|323.26|325.66|323.26|325.51|323.11|0
1634112820000|2021-10-13 08:13:40|325.51|323.11|325.66|323.26|325.66|323.26|325.51|323.11|0
1634112830000|2021-10-13 08:13:50|325.8|323.4|325.66|323.26|325.8|323.4|325.66|323.26|0
1634112840000|2021-10-13 08:14:00|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1634112850000|2021-10-13 08:14:10|325.51|323.11|325.8|323.4|325.8|323.4|325.51|323.11|0
1634112860000|2021-10-13 08:14:20|325.94|323.54|325.8|323.4|325.94|323.54|325.8|323.4|0
1634112880000|2021-10-13 08:14:40|325.66|323.26|325.66|323.26|325.66|323.26|325.66|323.26|0
1634112890000|2021-10-13 08:14:50|325.73|323.33|325.66|323.26|325.73|323.33|325.66|323.26|0
1634112900000|2021-10-13 08:15:00|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1634112910000|2021-10-13 08:15:10|325.66|323.26|325.66|323.26|325.66|323.26|325.66|323.26|0
1634112920000|2021-10-13 08:15:20|325.51|323.11|325.66|323.26|325.8|323.4|325.51|323.11|0
1634112930000|2021-10-13 08:15:30|325.8|323.4|325.66|323.26|325.8|323.4|325.66|323.26|0
1634112940000|2021-10-13 08:15:40|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1634112950000|2021-10-13 08:15:50|325.51|323.11|325.51|323.11|325.51|323.11|325.51|323.11|0
1634112970000|2021-10-13 08:16:10|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1634112980000|2021-10-13 08:16:20|325.23|322.83|325.08|322.68|325.37|322.97|325.08|322.68|0
1634112990000|2021-10-13 08:16:30|325.23|322.83|325.23|322.83|325.23|322.83|325.23|322.83|0
1634113000000|2021-10-13 08:16:40|325.08|322.68|325.08|322.68|325.08|322.68|324.94|322.54|0
1634113020000|2021-10-13 08:17:00|325.23|322.83|325.23|322.83|325.23|322.83|325.08|322.68|0
1634113030000|2021-10-13 08:17:10|325.08|322.68|325.23|322.83|325.23|322.83|325.08|322.68|0
1634113040000|2021-10-13 08:17:20|325.3|322.9|325.37|322.97|325.37|322.97|325.3|322.9|0
1634113050000|2021-10-13 08:17:30|325.23|322.83|325.37|322.97|325.37|322.97|325.23|322.83|0
1634113060000|2021-10-13 08:17:40|325.51|323.11|325.51|323.11|325.51|323.11|325.51|323.11|0
1634113080000|2021-10-13 08:18:00|325.44|323.04|325.66|323.26|325.66|323.26|325.44|323.04|0
1634113090000|2021-10-13 08:18:10|325.8|323.4|325.8|323.4|325.8|323.4|325.66|323.26|0
1634113100000|2021-10-13 08:18:20|325.94|323.54|325.8|323.4|325.94|323.54|325.8|323.4|0
1634113120000|2021-10-13 08:18:40|325.87|323.47|325.94|323.54|325.94|323.54|325.87|323.47|0
1634113130000|2021-10-13 08:18:50|325.8|323.4|325.8|323.4|325.94|323.54|325.8|323.4|0
1634113140000|2021-10-13 08:19:00|325.87|323.47|326.44|324.04|326.52|324.12|325.87|323.47|0
1634113150000|2021-10-13 08:19:10|326.37|323.97|327.09|324.69|327.09|324.69|326.37|323.97|0
1634113160000|2021-10-13 08:19:20|327.52|325.12|327.38|324.98|327.52|325.12|327.38|324.98|0
1634113170000|2021-10-13 08:19:30|327.67|325.27|328.24|325.84|328.24|325.84|327.67|325.27|0
1634113180000|2021-10-13 08:19:40|328.17|325.77|328.53|326.13|328.53|326.13|328.17|325.77|0
1634113190000|2021-10-13 08:19:50|328.38|325.98|328.53|326.13|328.53|326.13|328.38|325.98|0
1634113200000|2021-10-13 08:20:00|328.67|326.27|328.53|326.13|328.67|326.27|328.53|326.13|0
1634113210000|2021-10-13 08:20:10|328.38|325.98|328.24|325.84|328.38|325.98|328.1|325.7|0
1634113220000|2021-10-13 08:20:20|328.53|326.13|328.38|325.98|328.67|326.27|328.38|325.98|0
1634113230000|2021-10-13 08:20:30|328.24|325.84|328.1|325.7|328.24|325.84|328.1|325.7|0
1634113240000|2021-10-13 08:20:40|328.02|325.62|327.95|325.55|328.02|325.62|327.95|325.55|0
1634113250000|2021-10-13 08:20:50|327.81|325.41|327.95|325.55|327.95|325.55|327.81|325.41|0
1634113260000|2021-10-13 08:21:00|327.88|325.48|328.1|325.7|328.1|325.7|327.88|325.48|0
1634113270000|2021-10-13 08:21:10|327.95|325.55|328.1|325.7|328.1|325.7|327.95|325.55|0
1634113280000|2021-10-13 08:21:20|328.24|325.84|327.95|325.55|328.24|325.84|327.95|325.55|0
1634113290000|2021-10-13 08:21:30|328.1|325.7|327.81|325.41|328.1|325.7|327.81|325.41|0
1634113310000|2021-10-13 08:21:50|327.95|325.55|328.1|325.7|328.1|325.7|327.81|325.41|0
1634113320000|2021-10-13 08:22:00|328.24|325.84|328.38|325.98|328.38|325.98|328.24|325.84|0
1634113330000|2021-10-13 08:22:10|328.53|326.13|328.38|325.98|328.53|326.13|328.38|325.98|0
1634113340000|2021-10-13 08:22:20|328.45|326.05|328.67|326.27|328.67|326.27|328.38|325.98|0
1634113350000|2021-10-13 08:22:30|328.53|326.13|328.53|326.13|328.53|326.13|328.45|326.05|0
1634113360000|2021-10-13 08:22:40|328.38|325.98|328.38|325.98|328.53|326.13|328.38|325.98|0
1634113370000|2021-10-13 08:22:50|328.45|326.05|328.82|326.42|328.96|326.56|328.45|326.05|0
1634113380000|2021-10-13 08:23:00|328.88|326.48|328.96|326.56|329.1|326.7|328.88|326.48|0
1634113390000|2021-10-13 08:23:10|329.03|326.63|328.88|326.48|329.03|326.63|328.82|326.42|0
1634113400000|2021-10-13 08:23:20|328.96|326.56|329.1|326.7|329.1|326.7|328.96|326.56|0
1634113410000|2021-10-13 08:23:30|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1634113420000|2021-10-13 08:23:40|329.25|326.85|329.25|326.85|329.25|326.85|329.1|326.7|0
1634113430000|2021-10-13 08:23:50|329.1|326.7|329.1|326.7|329.1|326.7|329.1|326.7|0
1634113440000|2021-10-13 08:24:00|328.96|326.56|329.1|326.7|329.1|326.7|328.96|326.56|0
1634113450000|2021-10-13 08:24:10|329.25|326.85|329.25|326.85|329.25|326.85|329.1|326.7|0
1634113460000|2021-10-13 08:24:20|329.39|326.99|329.39|326.99|329.54|327.14|329.39|326.99|0
1634113470000|2021-10-13 08:24:30|329.54|327.14|329.39|326.99|329.54|327.14|329.39|326.99|0
1634113480000|2021-10-13 08:24:40|329.25|326.85|329.32|326.92|329.32|326.92|329.25|326.85|0
1634113490000|2021-10-13 08:24:50|329.39|326.99|329.54|327.14|329.54|327.14|329.39|326.99|0
1634113500000|2021-10-13 08:25:00|329.68|327.28|329.54|327.14|329.68|327.28|329.54|327.14|0
1634113510000|2021-10-13 08:25:10|329.25|326.85|329.1|326.7|329.25|326.85|329.1|326.7|0
1634113520000|2021-10-13 08:25:20|329.25|326.85|329.25|326.85|329.39|326.99|329.25|326.85|0
1634113530000|2021-10-13 08:25:30|329.32|326.92|329.25|326.85|329.32|326.92|329.25|326.85|0
1634113540000|2021-10-13 08:25:40|329.1|326.7|329.54|327.14|329.54|327.14|329.1|326.7|0
1634113560000|2021-10-13 08:26:00|329.82|327.42|329.89|327.49|329.97|327.57|329.82|327.42|0
1634113570000|2021-10-13 08:26:10|329.68|327.28|329.68|327.28|329.82|327.42|329.68|327.28|0
1634113580000|2021-10-13 08:26:20|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1634113590000|2021-10-13 08:26:30|329.82|327.42|329.68|327.28|329.97|327.57|329.68|327.28|0
1634113600000|2021-10-13 08:26:40|329.54|327.14|329.39|326.99|329.54|327.14|329.39|326.99|0
1634113610000|2021-10-13 08:26:50|329.25|326.85|329.46|327.06|329.46|327.06|329.25|326.85|0
1634113620000|2021-10-13 08:27:00|329.53|327.13|329.53|327.13|329.6|327.2|329.39|326.99|0
1634113630000|2021-10-13 08:27:10|329.68|327.28|329.68|327.28|329.68|327.28|329.6|327.2|0
1634113640000|2021-10-13 08:27:20|329.6|327.2|329.68|327.28|329.68|327.28|329.53|327.13|0
1634113660000|2021-10-13 08:27:40|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1634113670000|2021-10-13 08:27:50|329.68|327.28|329.68|327.28|329.68|327.28|329.53|327.13|0
1634113690000|2021-10-13 08:28:10|329.53|327.13|329.39|326.99|329.53|327.13|329.39|326.99|0
1634113700000|2021-10-13 08:28:20|329.53|327.13|329.1|326.7|329.53|327.13|329.1|326.7|0
1634113710000|2021-10-13 08:28:30|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1634113720000|2021-10-13 08:28:40|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1634113730000|2021-10-13 08:28:50|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1634113740000|2021-10-13 08:29:00|329.25|326.85|329.25|326.85|329.46|327.06|329.25|326.85|0
1634113750000|2021-10-13 08:29:10|329.1|326.7|329.31|326.91|329.31|326.91|329.1|326.7|0
1634113760000|2021-10-13 08:29:20|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1634113770000|2021-10-13 08:29:30|329.53|327.13|329.39|326.99|329.53|327.13|329.39|326.99|0
1634113780000|2021-10-13 08:29:40|329.25|326.85|329.31|326.91|329.31|326.91|329.25|326.85|0
1634113790000|2021-10-13 08:29:50|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1634113800000|2021-10-13 08:30:00|329.17|326.77|329.25|326.85|329.25|326.85|329.17|326.77|0
1634113810000|2021-10-13 08:30:10|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1634113820000|2021-10-13 08:30:20|329.46|327.06|329.39|326.99|329.46|327.06|329.39|326.99|0
1634113830000|2021-10-13 08:30:30|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1634113840000|2021-10-13 08:30:40|329.25|326.85|329.24|326.84|329.25|326.85|329.24|326.84|0
1634113850000|2021-10-13 08:30:50|328.96|326.56|329.1|326.7|329.1|326.7|328.96|326.56|0
1634113860000|2021-10-13 08:31:00|329.24|326.84|328.96|326.56|329.24|326.84|328.96|326.56|0
1634113870000|2021-10-13 08:31:10|328.81|326.41|328.67|326.27|328.88|326.48|328.67|326.27|0
1634113900000|2021-10-13 08:31:40|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1634113910000|2021-10-13 08:31:50|328.88|326.48|328.81|326.41|328.88|326.48|328.81|326.41|0
1634113920000|2021-10-13 08:32:00|328.88|326.48|328.96|326.56|328.96|326.56|328.88|326.48|0
1634113930000|2021-10-13 08:32:10|328.81|326.41|328.96|326.56|328.96|326.56|328.81|326.41|0
1634113940000|2021-10-13 08:32:20|329.1|326.7|328.81|326.41|329.1|326.7|328.81|326.41|0
1634113950000|2021-10-13 08:32:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1634113960000|2021-10-13 08:32:40|329.03|326.63|328.96|326.56|329.1|326.7|328.96|326.56|0
1634113970000|2021-10-13 08:32:50|329.1|326.7|329.1|326.7|329.1|326.7|329.1|326.7|0
1634113980000|2021-10-13 08:33:00|329.24|326.84|329.1|326.7|329.24|326.84|328.96|326.56|0
1634114000000|2021-10-13 08:33:20|328.96|326.56|328.88|326.48|328.96|326.56|328.88|326.48|0
1634114010000|2021-10-13 08:33:30|328.81|326.41|328.96|326.56|328.96|326.56|328.81|326.41|0
1634114020000|2021-10-13 08:33:40|328.81|326.41|328.96|326.56|328.96|326.56|328.81|326.41|0
1634114030000|2021-10-13 08:33:50|328.81|326.41|328.96|326.56|328.96|326.56|328.81|326.41|0
1634114040000|2021-10-13 08:34:00|329.02|326.62|329.1|326.7|329.1|326.7|328.96|326.56|0
1634114050000|2021-10-13 08:34:10|329.24|326.84|329.1|326.7|329.24|326.84|329.1|326.7|0
1634114060000|2021-10-13 08:34:20|329.17|326.77|329.24|326.84|329.24|326.84|329.17|326.77|0
1634114070000|2021-10-13 08:34:30|329.1|326.7|328.96|326.56|329.24|326.84|328.96|326.56|0
1634114080000|2021-10-13 08:34:40|329.02|326.62|329.1|326.7|329.1|326.7|329.02|326.62|0
1634114100000|2021-10-13 08:35:00|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1634114110000|2021-10-13 08:35:10|329.31|326.91|329.24|326.84|329.31|326.91|329.24|326.84|0
1634114120000|2021-10-13 08:35:20|329.31|326.91|329.39|326.99|329.53|327.13|329.31|326.91|0
1634114130000|2021-10-13 08:35:30|329.53|327.13|329.1|326.7|329.53|327.13|329.1|326.7|0
1634114140000|2021-10-13 08:35:40|329.02|326.62|328.95|326.55|329.1|326.7|328.95|326.55|0
1634114150000|2021-10-13 08:35:50|328.81|326.41|328.95|326.55|328.95|326.55|328.81|326.41|0
1634114160000|2021-10-13 08:36:00|328.81|326.41|328.81|326.41|328.81|326.41|328.67|326.27|0
1634114170000|2021-10-13 08:36:10|328.67|326.27|328.81|326.41|328.81|326.41|328.67|326.27|0
1634114180000|2021-10-13 08:36:20|328.67|326.27|328.74|326.34|328.81|326.41|328.52|326.12|0
1634114190000|2021-10-13 08:36:30|328.81|326.41|328.81|326.41|328.95|326.55|328.81|326.41|0
1634114200000|2021-10-13 08:36:40|328.67|326.27|328.81|326.41|328.81|326.41|328.67|326.27|0
1634114210000|2021-10-13 08:36:50|328.95|326.55|329.02|326.62|329.02|326.62|328.95|326.55|0
1634114220000|2021-10-13 08:37:00|329.1|326.7|328.81|326.41|329.1|326.7|328.81|326.41|0
1634114230000|2021-10-13 08:37:10|328.95|326.55|328.81|326.41|328.95|326.55|328.81|326.41|0
1634114240000|2021-10-13 08:37:20|328.88|326.48|328.81|326.41|328.95|326.55|328.81|326.41|0
1634114250000|2021-10-13 08:37:30|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1634114260000|2021-10-13 08:37:40|329.02|326.62|329.1|326.7|329.1|326.7|329.02|326.62|0
1634114270000|2021-10-13 08:37:50|328.95|326.55|328.81|326.41|328.95|326.55|328.81|326.41|0
1634114280000|2021-10-13 08:38:00|328.95|326.55|328.95|326.55|328.95|326.55|328.88|326.48|0
1634114290000|2021-10-13 08:38:10|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1634114300000|2021-10-13 08:38:20|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1634114310000|2021-10-13 08:38:30|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1634114320000|2021-10-13 08:38:40|328.52|326.12|328.38|325.98|328.52|326.12|328.38|325.98|0
1634114340000|2021-10-13 08:39:00|328.52|326.12|328.38|325.98|328.52|326.12|328.38|325.98|0
1634114350000|2021-10-13 08:39:10|328.23|325.83|328.38|325.98|328.38|325.98|328.23|325.83|0
1634114360000|2021-10-13 08:39:20|328.3|325.9|328.67|326.27|328.67|326.27|328.23|325.83|0
1634114370000|2021-10-13 08:39:30|328.52|326.12|328.67|326.27|328.67|326.27|328.38|325.98|0
1634114380000|2021-10-13 08:39:40|328.66|326.26|328.38|325.98|328.66|326.26|328.38|325.98|0
1634114390000|2021-10-13 08:39:50|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1634114400000|2021-10-13 08:40:00|328.3|325.9|328.16|325.76|328.3|325.9|328.09|325.69|0
1634114410000|2021-10-13 08:40:10|328.09|325.69|328.16|325.76|328.23|325.83|328.09|325.69|0
1634114420000|2021-10-13 08:40:20|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1634114430000|2021-10-13 08:40:30|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1634114440000|2021-10-13 08:40:40|328.52|326.12|328.38|325.98|328.52|326.12|328.38|325.98|0
1634114450000|2021-10-13 08:40:50|328.52|326.12|328.45|326.05|328.52|326.12|328.45|326.05|0
1634114460000|2021-10-13 08:41:00|328.38|325.98|327.94|325.54|328.38|325.98|327.94|325.54|0
1634114470000|2021-10-13 08:41:10|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1634114480000|2021-10-13 08:41:20|328.23|325.83|328.16|325.76|328.23|325.83|328.09|325.69|0
1634114490000|2021-10-13 08:41:30|328.09|325.69|328.38|325.98|328.52|326.12|328.09|325.69|0
1634114500000|2021-10-13 08:41:40|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1634114510000|2021-10-13 08:41:50|328.81|326.41|328.66|326.26|328.81|326.41|328.66|326.26|0
1634114520000|2021-10-13 08:42:00|328.81|326.41|328.81|326.41|328.95|326.55|328.81|326.41|0
1634114530000|2021-10-13 08:42:10|328.88|326.48|329.1|326.7|329.1|326.7|328.88|326.48|0
1634114540000|2021-10-13 08:42:20|328.95|326.55|328.81|326.41|328.95|326.55|328.81|326.41|0
1634114550000|2021-10-13 08:42:30|328.95|326.55|328.81|326.41|328.95|326.55|328.81|326.41|0
1634114560000|2021-10-13 08:42:40|328.88|326.48|328.95|326.55|329.1|326.7|328.88|326.48|0
1634114570000|2021-10-13 08:42:50|328.81|326.41|328.95|326.55|328.95|326.55|328.81|326.41|0
1634114580000|2021-10-13 08:43:00|328.81|326.41|328.88|326.48|328.95|326.55|328.81|326.41|0
1634114590000|2021-10-13 08:43:10|328.95|326.55|328.81|326.41|328.95|326.55|328.81|326.41|0
1634114600000|2021-10-13 08:43:20|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1634114620000|2021-10-13 08:43:40|329.53|327.13|329.67|327.27|329.67|327.27|329.53|327.13|0
1634114630000|2021-10-13 08:43:50|329.96|327.56|330.11|327.71|330.11|327.71|329.82|327.42|0
1634114640000|2021-10-13 08:44:00|329.96|327.56|330.11|327.71|330.17|327.77|329.96|327.56|0
1634114650000|2021-10-13 08:44:10|330.32|327.92|330.39|327.99|330.39|327.99|330.32|327.92|0
1634114660000|2021-10-13 08:44:20|330.54|328.14|330.68|328.28|330.83|328.43|330.54|328.14|0
1634114670000|2021-10-13 08:44:30|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1634114680000|2021-10-13 08:44:40|330.97|328.57|331.12|328.72|331.12|328.72|330.97|328.57|0
1634114690000|2021-10-13 08:44:50|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1634114700000|2021-10-13 08:45:00|330.83|328.43|330.68|328.28|330.83|328.43|330.68|328.28|0
1634114720000|2021-10-13 08:45:20|330.83|328.43|330.97|328.57|330.97|328.57|330.83|328.43|0
1634114730000|2021-10-13 08:45:30|330.83|328.43|330.68|328.28|330.83|328.43|330.68|328.28|0
1634114740000|2021-10-13 08:45:40|330.54|328.14|330.97|328.57|330.97|328.57|330.54|328.14|0
1634114750000|2021-10-13 08:45:50|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1634114760000|2021-10-13 08:46:00|331.41|329.01|331.55|329.15|331.55|329.15|331.41|329.01|0
1634114770000|2021-10-13 08:46:10|331.69|329.29|331.55|329.15|331.69|329.29|331.41|329.01|0
1634114780000|2021-10-13 08:46:20|331.41|329.01|331.55|329.15|331.55|329.15|331.41|329.01|0
1634114790000|2021-10-13 08:46:30|331.69|329.29|331.41|329.01|331.69|329.29|331.41|329.01|0
1634114800000|2021-10-13 08:46:40|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1634114810000|2021-10-13 08:46:50|331.47|329.07|331.26|328.86|331.47|329.07|331.26|328.86|0
1634114820000|2021-10-13 08:47:00|331.4|329|331.4|329|331.4|329|331.4|329|0
1634114830000|2021-10-13 08:47:10|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1634114840000|2021-10-13 08:47:20|331.4|329|331.55|329.15|331.55|329.15|331.4|329|0
1634114850000|2021-10-13 08:47:30|331.84|329.44|332.13|329.73|332.13|329.73|331.84|329.44|0
1634114860000|2021-10-13 08:47:40|332.27|329.87|332.27|329.87|332.27|329.87|332.13|329.73|0
1634114870000|2021-10-13 08:47:50|332.13|329.73|331.98|329.58|332.13|329.73|331.98|329.58|0
1634114880000|2021-10-13 08:48:00|332.13|329.73|332.13|329.73|332.13|329.73|331.98|329.58|0
1634114890000|2021-10-13 08:48:10|331.98|329.58|331.98|329.58|332.05|329.65|331.98|329.58|0
1634114900000|2021-10-13 08:48:20|332.13|329.73|332.27|329.87|332.27|329.87|332.13|329.73|0
1634114910000|2021-10-13 08:48:30|332.13|329.73|332.27|329.87|332.27|329.87|331.98|329.58|0
1634114920000|2021-10-13 08:48:40|332.42|330.02|332.42|330.02|332.56|330.16|332.42|330.02|0
1634114930000|2021-10-13 08:48:50|332.13|329.73|331.98|329.58|332.27|329.87|331.98|329.58|0
1634114940000|2021-10-13 08:49:00|332.05|329.65|331.98|329.58|332.05|329.65|331.98|329.58|0
1634114950000|2021-10-13 08:49:10|332.13|329.73|331.98|329.58|332.13|329.73|331.98|329.58|0
1634114960000|2021-10-13 08:49:20|332.05|329.65|332.13|329.73|332.13|329.73|331.98|329.58|0
1634114970000|2021-10-13 08:49:30|332.34|329.94|332.27|329.87|332.42|330.02|332.27|329.87|0
1634114980000|2021-10-13 08:49:40|332.42|330.02|332.34|329.94|332.42|330.02|332.34|329.94|0
1634114990000|2021-10-13 08:49:50|332.27|329.87|332.56|330.16|332.56|330.16|332.27|329.87|0
1634115000000|2021-10-13 08:50:00|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1634115010000|2021-10-13 08:50:10|332.71|330.31|332.92|330.52|333.14|330.74|332.71|330.31|0
1634115020000|2021-10-13 08:50:20|332.85|330.45|333.43|331.03|333.43|331.03|332.85|330.45|0
1634115030000|2021-10-13 08:50:30|333.14|330.74|333.14|330.74|333.29|330.89|333.14|330.74|0
1634115040000|2021-10-13 08:50:40|333.29|330.89|333|330.6|333.29|330.89|333|330.6|0
1634115050000|2021-10-13 08:50:50|333.14|330.74|332.71|330.31|333.14|330.74|332.71|330.31|0
1634115060000|2021-10-13 08:51:00|332.85|330.45|333.14|330.74|333.14|330.74|332.85|330.45|0
1634115070000|2021-10-13 08:51:10|333|330.6|332.85|330.45|333|330.6|332.85|330.45|0
1634115080000|2021-10-13 08:51:20|333|330.6|332.85|330.45|333|330.6|332.85|330.45|0
1634115090000|2021-10-13 08:51:30|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1634115100000|2021-10-13 08:51:40|333|330.6|333|330.6|333|330.6|333|330.6|0
1634115110000|2021-10-13 08:51:50|332.85|330.45|333|330.6|333|330.6|332.85|330.45|0
1634115120000|2021-10-13 08:52:00|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1634115130000|2021-10-13 08:52:10|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1634115140000|2021-10-13 08:52:20|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1634115150000|2021-10-13 08:52:30|332.71|330.31|332.56|330.16|332.71|330.31|332.56|330.16|0
1634115160000|2021-10-13 08:52:40|332.42|330.02|332.27|329.87|332.42|330.02|332.27|329.87|0
1634115170000|2021-10-13 08:52:50|332.42|330.02|332.34|329.94|332.42|330.02|332.34|329.94|0
1634115180000|2021-10-13 08:53:00|332.42|330.02|332.42|330.02|332.56|330.16|332.42|330.02|0
1634115190000|2021-10-13 08:53:10|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1634115200000|2021-10-13 08:53:20|332.13|329.73|332.2|329.8|332.2|329.8|332.13|329.73|0
1634115210000|2021-10-13 08:53:30|332.13|329.73|332.27|329.87|332.27|329.87|332.13|329.73|0
1634115220000|2021-10-13 08:53:40|332.13|329.73|332.27|329.87|332.27|329.87|332.13|329.73|0
1634115230000|2021-10-13 08:53:50|332.2|329.8|332.05|329.65|332.27|329.87|332.05|329.65|0
1634115240000|2021-10-13 08:54:00|332.13|329.73|332.13|329.73|332.27|329.87|332.13|329.73|0
1634115260000|2021-10-13 08:54:20|332.27|329.87|331.98|329.58|332.27|329.87|331.98|329.58|0
1634115270000|2021-10-13 08:54:30|332.13|329.73|331.98|329.58|332.13|329.73|331.98|329.58|0
1634115290000|2021-10-13 08:54:50|332.13|329.73|332.13|329.73|332.13|329.73|332.05|329.65|0
1634115300000|2021-10-13 08:55:00|332.27|329.87|332.13|329.73|332.27|329.87|332.13|329.73|0
1634115310000|2021-10-13 08:55:10|332.2|329.8|332.13|329.73|332.2|329.8|332.13|329.73|0
1634115320000|2021-10-13 08:55:20|331.98|329.58|332.13|329.73|332.13|329.73|331.98|329.58|0
1634115330000|2021-10-13 08:55:30|332.27|329.87|332.13|329.73|332.27|329.87|332.13|329.73|0
1634115360000|2021-10-13 08:56:00|332.27|329.87|332.13|329.73|332.27|329.87|332.13|329.73|0
1634115380000|2021-10-13 08:56:20|332.05|329.65|331.98|329.58|332.05|329.65|331.98|329.58|0
1634115390000|2021-10-13 08:56:30|332.13|329.73|331.69|329.29|332.13|329.73|331.62|329.22|0
1634115400000|2021-10-13 08:56:40|331.4|329|331.55|329.15|331.55|329.15|331.4|329|0
1634115410000|2021-10-13 08:56:50|331.69|329.29|332.12|329.72|332.12|329.72|331.69|329.29|0
1634115420000|2021-10-13 08:57:00|331.98|329.58|331.84|329.44|331.98|329.58|331.84|329.44|0
1634115430000|2021-10-13 08:57:10|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1634115440000|2021-10-13 08:57:20|331.84|329.44|331.55|329.15|331.84|329.44|331.55|329.15|0
1634115450000|2021-10-13 08:57:30|331.69|329.29|331.4|329|331.69|329.29|331.4|329|0
1634115460000|2021-10-13 08:57:40|331.26|328.86|331.4|329|331.4|329|331.26|328.86|0
1634115470000|2021-10-13 08:57:50|331.33|328.93|331.11|328.71|331.4|329|331.11|328.71|0
1634115480000|2021-10-13 08:58:00|331.4|329|331.4|329|331.4|329|331.4|329|0
1634115490000|2021-10-13 08:58:10|331.55|329.15|331.47|329.07|331.55|329.15|331.4|329|0
1634115500000|2021-10-13 08:58:20|331.4|329|331.47|329.07|331.55|329.15|331.4|329|0
1634115510000|2021-10-13 08:58:30|331.4|329|331.26|328.86|331.4|329|331.26|328.86|0
1634115520000|2021-10-13 08:58:40|331.11|328.71|331.18|328.78|331.26|328.86|331.11|328.71|0
1634115530000|2021-10-13 08:58:50|331.11|328.71|331.4|329|331.4|329|331.11|328.71|0
1634115540000|2021-10-13 08:59:00|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1634115550000|2021-10-13 08:59:10|331.18|328.78|330.97|328.57|331.26|328.86|330.97|328.57|0
1634115560000|2021-10-13 08:59:20|331.04|328.64|331.11|328.71|331.11|328.71|331.04|328.64|0
1634115580000|2021-10-13 08:59:40|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1634115590000|2021-10-13 08:59:50|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1634115600000|2021-10-13 09:00:00|331.54|329.14|331.4|329|331.54|329.14|331.26|328.86|0
1634115610000|2021-10-13 09:00:10|331.54|329.14|331.18|328.78|331.54|329.14|331.18|328.78|0
1634115620000|2021-10-13 09:00:20|331.11|328.71|331.25|328.85|331.25|328.85|331.11|328.71|0
1634115630000|2021-10-13 09:00:30|331.11|328.71|331.11|328.71|331.25|328.85|331.11|328.71|0
1634115640000|2021-10-13 09:00:40|331.25|328.85|331.11|328.71|331.25|328.85|331.11|328.71|0
1634115650000|2021-10-13 09:00:50|331.03|328.63|330.68|328.28|331.03|328.63|330.68|328.28|0
1634115660000|2021-10-13 09:01:00|330.82|328.42|331.03|328.63|331.03|328.63|330.82|328.42|0
1634115670000|2021-10-13 09:01:10|330.97|328.57|330.68|328.28|330.97|328.57|330.68|328.28|0
1634115680000|2021-10-13 09:01:20|330.82|328.42|330.68|328.28|330.82|328.42|330.68|328.28|0
1634115690000|2021-10-13 09:01:30|330.82|328.42|330.75|328.35|330.82|328.42|330.75|328.35|0
1634115700000|2021-10-13 09:01:40|330.68|328.28|330.82|328.42|330.82|328.42|330.68|328.28|0
1634115710000|2021-10-13 09:01:50|330.68|328.28|330.82|328.42|330.82|328.42|330.68|328.28|0
1634115720000|2021-10-13 09:02:00|330.68|328.28|330.68|328.28|330.82|328.42|330.68|328.28|0
1634115730000|2021-10-13 09:02:10|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1634115740000|2021-10-13 09:02:20|330.68|328.28|331.11|328.71|331.11|328.71|330.68|328.28|0
1634115750000|2021-10-13 09:02:30|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1634115760000|2021-10-13 09:02:40|330.39|327.99|330.53|328.13|330.53|328.13|330.39|327.99|0
1634115780000|2021-10-13 09:03:00|330.68|328.28|330.68|328.28|330.68|328.28|330.6|328.2|0
1634115790000|2021-10-13 09:03:10|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1634115810000|2021-10-13 09:03:30|330.68|328.28|330.82|328.42|330.82|328.42|330.68|328.28|0
1634115820000|2021-10-13 09:03:40|330.89|328.49|330.68|328.28|330.89|328.49|330.68|328.28|0
1634115830000|2021-10-13 09:03:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1634115840000|2021-10-13 09:04:00|330.68|328.28|330.53|328.13|330.68|328.28|330.39|327.99|0
1634115850000|2021-10-13 09:04:10|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1634115860000|2021-10-13 09:04:20|330.46|328.06|330.39|327.99|330.46|328.06|330.39|327.99|0
1634115870000|2021-10-13 09:04:30|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1634115880000|2021-10-13 09:04:40|330.39|327.99|330.39|327.99|330.53|328.13|330.39|327.99|0
1634115890000|2021-10-13 09:04:50|330.53|328.13|330.39|327.99|330.53|328.13|330.39|327.99|0
1634115900000|2021-10-13 09:05:00|330.24|327.84|330.1|327.7|330.24|327.84|330.1|327.7|0
1634115910000|2021-10-13 09:05:10|329.95|327.55|330.1|327.7|330.1|327.7|329.95|327.55|0
1634115920000|2021-10-13 09:05:20|329.81|327.41|329.66|327.26|329.81|327.41|329.66|327.26|0
1634115930000|2021-10-13 09:05:30|329.52|327.12|329.52|327.12|329.66|327.26|329.52|327.12|0
1634115940000|2021-10-13 09:05:40|329.66|327.26|329.95|327.55|329.95|327.55|329.66|327.26|0
1634115950000|2021-10-13 09:05:50|329.88|327.48|330.1|327.7|330.1|327.7|329.81|327.41|0
1634115960000|2021-10-13 09:06:00|329.95|327.55|330.1|327.7|330.24|327.84|329.95|327.55|0
1634115980000|2021-10-13 09:06:20|330.17|327.77|330.24|327.84|330.24|327.84|330.17|327.77|0
1634115990000|2021-10-13 09:06:30|330.1|327.7|330.39|327.99|330.53|328.13|330.1|327.7|0
1634116000000|2021-10-13 09:06:40|330.24|327.84|330.39|327.99|330.39|327.99|330.1|327.7|0
1634116010000|2021-10-13 09:06:50|330.53|328.13|330.39|327.99|330.67|328.27|330.39|327.99|0
1634116020000|2021-10-13 09:07:00|330.24|327.84|330.31|327.91|330.31|327.91|330.24|327.84|0
1634116030000|2021-10-13 09:07:10|330.24|327.84|330.38|327.98|330.38|327.98|330.24|327.84|0
1634116040000|2021-10-13 09:07:20|330.31|327.91|330.31|327.91|330.31|327.91|330.24|327.84|0
1634116050000|2021-10-13 09:07:30|330.24|327.84|330.24|327.84|330.38|327.98|330.24|327.84|0
1634116060000|2021-10-13 09:07:40|330.17|327.77|330.1|327.7|330.17|327.77|330.1|327.7|0
1634116070000|2021-10-13 09:07:50|330.17|327.77|330.1|327.7|330.17|327.77|330.1|327.7|0
1634116080000|2021-10-13 09:08:00|329.95|327.55|329.66|327.26|329.95|327.55|329.52|327.12|0
1634116100000|2021-10-13 09:08:20|329.81|327.41|329.66|327.26|329.81|327.41|329.66|327.26|0
1634116110000|2021-10-13 09:08:30|329.81|327.41|329.66|327.26|329.81|327.41|329.66|327.26|0
1634116130000|2021-10-13 09:08:50|329.81|327.41|329.95|327.55|329.95|327.55|329.81|327.41|0
1634116140000|2021-10-13 09:09:00|329.81|327.41|329.95|327.55|330.1|327.7|329.81|327.41|0
1634116150000|2021-10-13 09:09:10|330.1|327.7|329.95|327.55|330.1|327.7|329.95|327.55|0
1634116160000|2021-10-13 09:09:20|330.1|327.7|329.95|327.55|330.1|327.7|329.95|327.55|0
1634116170000|2021-10-13 09:09:30|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1634116180000|2021-10-13 09:09:40|329.81|327.41|329.66|327.26|329.81|327.41|329.66|327.26|0
1634116190000|2021-10-13 09:09:50|329.52|327.12|329.73|327.33|329.81|327.41|329.52|327.12|0
1634116200000|2021-10-13 09:10:00|329.81|327.41|329.81|327.41|329.81|327.41|329.66|327.26|0
1634116220000|2021-10-13 09:10:20|329.88|327.48|329.95|327.55|329.95|327.55|329.81|327.41|0
1634116230000|2021-10-13 09:10:30|330.02|327.62|329.95|327.55|330.02|327.62|329.95|327.55|0
1634116240000|2021-10-13 09:10:40|329.81|327.41|329.66|327.26|329.81|327.41|329.66|327.26|0
1634116250000|2021-10-13 09:10:50|329.81|327.41|329.66|327.26|329.81|327.41|329.66|327.26|0
1634116260000|2021-10-13 09:11:00|329.52|327.12|329.66|327.26|329.66|327.26|329.52|327.12|0
1634116270000|2021-10-13 09:11:10|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1634116300000|2021-10-13 09:11:40|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1634116310000|2021-10-13 09:11:50|329.66|327.26|329.66|327.26|329.73|327.33|329.66|327.26|0
1634116320000|2021-10-13 09:12:00|329.73|327.33|330.09|327.69|330.09|327.69|329.66|327.26|0
1634116330000|2021-10-13 09:12:10|330.24|327.84|330.24|327.84|330.24|327.84|330.09|327.69|0
1634116340000|2021-10-13 09:12:20|330.31|327.91|330.38|327.98|330.38|327.98|330.31|327.91|0
1634116350000|2021-10-13 09:12:30|330.53|328.13|330.53|328.13|330.67|328.27|330.53|328.13|0
1634116360000|2021-10-13 09:12:40|330.24|327.84|329.95|327.55|330.24|327.84|329.81|327.41|0
1634116370000|2021-10-13 09:12:50|329.81|327.41|329.95|327.55|329.95|327.55|329.81|327.41|0
1634116380000|2021-10-13 09:13:00|330.09|327.69|330.38|327.98|330.38|327.98|330.09|327.69|0
1634116390000|2021-10-13 09:13:10|330.24|327.84|330.38|327.98|330.38|327.98|330.24|327.84|0
1634116400000|2021-10-13 09:13:20|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1634116410000|2021-10-13 09:13:30|330.09|327.69|330.31|327.91|330.31|327.91|330.09|327.69|0
1634116420000|2021-10-13 09:13:40|330.24|327.84|330.31|327.91|330.31|327.91|330.24|327.84|0
1634116430000|2021-10-13 09:13:50|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1634116440000|2021-10-13 09:14:00|330.38|327.98|330.96|328.56|330.96|328.56|330.38|327.98|0
1634116460000|2021-10-13 09:14:20|331.1|328.7|330.96|328.56|331.1|328.7|330.96|328.56|0
1634116470000|2021-10-13 09:14:30|330.82|328.42|330.96|328.56|330.96|328.56|330.82|328.42|0
1634116490000|2021-10-13 09:14:50|330.67|328.27|330.6|328.2|330.67|328.27|330.6|328.2|0
1634116500000|2021-10-13 09:15:00|330.67|328.27|330.67|328.27|330.82|328.42|330.67|328.27|0
1634116510000|2021-10-13 09:15:10|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1634116520000|2021-10-13 09:15:20|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1634116530000|2021-10-13 09:15:30|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1634116540000|2021-10-13 09:15:40|330.96|328.56|331.25|328.85|331.25|328.85|330.96|328.56|0
1634116550000|2021-10-13 09:15:50|331.1|328.7|330.96|328.56|331.1|328.7|330.81|328.41|0
1634116560000|2021-10-13 09:16:00|330.88|328.48|330.81|328.41|330.88|328.48|330.81|328.41|0
1634116570000|2021-10-13 09:16:10|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1634116580000|2021-10-13 09:16:20|330.81|328.41|330.96|328.56|330.96|328.56|330.81|328.41|0
1634116590000|2021-10-13 09:16:30|331.1|328.7|331.1|328.7|331.1|328.7|330.96|328.56|0
1634116600000|2021-10-13 09:16:40|331.17|328.77|331.17|328.77|331.17|328.77|331.1|328.7|0
1634116610000|2021-10-13 09:16:50|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1634116630000|2021-10-13 09:17:10|331.25|328.85|331.39|328.99|331.39|328.99|331.25|328.85|0
1634116640000|2021-10-13 09:17:20|331.54|329.14|331.39|328.99|331.54|329.14|331.39|328.99|0
1634116650000|2021-10-13 09:17:30|331.54|329.14|331.39|328.99|331.54|329.14|331.39|328.99|0
1634116660000|2021-10-13 09:17:40|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1634116690000|2021-10-13 09:18:10|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1634116700000|2021-10-13 09:18:20|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1634116710000|2021-10-13 09:18:30|330.96|328.56|330.96|328.56|331.03|328.63|330.96|328.56|0
1634116720000|2021-10-13 09:18:40|330.88|328.48|331.1|328.7|331.1|328.7|330.88|328.48|0
1634116730000|2021-10-13 09:18:50|331.25|328.85|330.96|328.56|331.25|328.85|330.96|328.56|0
1634116740000|2021-10-13 09:19:00|330.81|328.41|330.88|328.48|330.96|328.56|330.81|328.41|0
1634116750000|2021-10-13 09:19:10|330.81|328.41|330.96|328.56|330.96|328.56|330.81|328.41|0
1634116760000|2021-10-13 09:19:20|331.1|328.7|331.03|328.63|331.1|328.7|331.03|328.63|0
1634116770000|2021-10-13 09:19:30|331.1|328.7|330.96|328.56|331.1|328.7|330.96|328.56|0
1634116790000|2021-10-13 09:19:50|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1634116800000|2021-10-13 09:20:00|330.96|328.56|330.81|328.41|330.96|328.56|330.81|328.41|0
1634116810000|2021-10-13 09:20:10|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1634116820000|2021-10-13 09:20:20|331.25|328.85|331.39|328.99|331.39|328.99|331.25|328.85|0
1634116830000|2021-10-13 09:20:30|331.68|329.28|331.39|328.99|331.68|329.28|331.39|328.99|0
1634116840000|2021-10-13 09:20:40|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1634116850000|2021-10-13 09:20:50|331.39|328.99|331.32|328.92|331.39|328.99|331.32|328.92|0
1634116860000|2021-10-13 09:21:00|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1634116870000|2021-10-13 09:21:10|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1634116880000|2021-10-13 09:21:20|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1634116890000|2021-10-13 09:21:30|331.25|328.85|331.39|328.99|331.39|328.99|331.25|328.85|0
1634116900000|2021-10-13 09:21:40|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1634116910000|2021-10-13 09:21:50|331.39|328.99|331.32|328.92|331.39|328.99|331.25|328.85|0
1634116920000|2021-10-13 09:22:00|331.39|328.99|331.39|328.99|331.54|329.14|331.39|328.99|0
1634116930000|2021-10-13 09:22:10|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1634116940000|2021-10-13 09:22:20|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1634116950000|2021-10-13 09:22:30|331.17|328.77|331.25|328.85|331.25|328.85|331.17|328.77|0
1634116960000|2021-10-13 09:22:40|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1634116970000|2021-10-13 09:22:50|331.03|328.63|331.25|328.85|331.25|328.85|331.03|328.63|0
1634116980000|2021-10-13 09:23:00|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1634116990000|2021-10-13 09:23:10|331.32|328.92|331.39|328.99|331.54|329.14|331.32|328.92|0
1634117000000|2021-10-13 09:23:20|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1634117010000|2021-10-13 09:23:30|331.68|329.28|331.54|329.14|331.68|329.28|331.54|329.14|0
1634117020000|2021-10-13 09:23:40|331.53|329.13|331.68|329.28|331.68|329.28|331.53|329.13|0
1634117050000|2021-10-13 09:24:10|331.6|329.2|331.53|329.13|331.6|329.2|331.53|329.13|0
1634117060000|2021-10-13 09:24:20|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1634117070000|2021-10-13 09:24:30|331.53|329.13|331.82|329.42|331.82|329.42|331.53|329.13|0
1634117080000|2021-10-13 09:24:40|331.97|329.57|332.26|329.86|332.26|329.86|331.97|329.57|0
1634117090000|2021-10-13 09:24:50|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1634117110000|2021-10-13 09:25:10|331.97|329.57|332.18|329.78|332.18|329.78|331.97|329.57|0
1634117120000|2021-10-13 09:25:20|332.26|329.86|331.97|329.57|332.26|329.86|331.97|329.57|0
1634117130000|2021-10-13 09:25:30|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1634117140000|2021-10-13 09:25:40|331.68|329.28|331.53|329.13|331.68|329.28|331.53|329.13|0
1634117160000|2021-10-13 09:26:00|331.39|328.99|331.02|328.62|331.39|328.99|331.02|328.62|0
1634117170000|2021-10-13 09:26:10|330.96|328.56|331.1|328.7|331.1|328.7|330.96|328.56|0
1634117180000|2021-10-13 09:26:20|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1634117190000|2021-10-13 09:26:30|330.81|328.41|330.88|328.48|330.96|328.56|330.81|328.41|0
1634117200000|2021-10-13 09:26:40|330.81|328.41|331.1|328.7|331.1|328.7|330.81|328.41|0
1634117210000|2021-10-13 09:26:50|331.02|328.62|331.1|328.7|331.1|328.7|331.02|328.62|0
1634117220000|2021-10-13 09:27:00|330.81|328.41|330.52|328.12|330.81|328.41|330.52|328.12|0
1634117230000|2021-10-13 09:27:10|330.67|328.27|330.38|327.98|330.67|328.27|330.38|327.98|0
1634117240000|2021-10-13 09:27:20|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1634117250000|2021-10-13 09:27:30|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1634117260000|2021-10-13 09:27:40|330.45|328.05|330.67|328.27|330.67|328.27|330.45|328.05|0
1634117270000|2021-10-13 09:27:50|330.81|328.41|330.73|328.33|330.81|328.41|330.67|328.27|0
1634117280000|2021-10-13 09:28:00|330.81|328.41|330.67|328.27|330.81|328.41|330.67|328.27|0
1634117290000|2021-10-13 09:28:10|330.73|328.33|330.67|328.27|330.73|328.33|330.67|328.27|0
1634117300000|2021-10-13 09:28:20|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1634117310000|2021-10-13 09:28:30|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1634117320000|2021-10-13 09:28:40|330.95|328.55|330.95|328.55|330.95|328.55|330.81|328.41|0
1634117350000|2021-10-13 09:29:10|330.88|328.48|330.81|328.41|330.88|328.48|330.81|328.41|0
1634117360000|2021-10-13 09:29:20|330.95|328.55|330.95|328.55|330.95|328.55|330.81|328.41|0
1634117370000|2021-10-13 09:29:30|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1634117380000|2021-10-13 09:29:40|330.88|328.48|330.81|328.41|330.95|328.55|330.81|328.41|0
1634117390000|2021-10-13 09:29:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1634117400000|2021-10-13 09:30:00|331.1|328.7|330.95|328.55|331.24|328.84|330.95|328.55|0
1634117410000|2021-10-13 09:30:10|331.1|328.7|331.24|328.84|331.24|328.84|331.1|328.7|0
1634117430000|2021-10-13 09:30:30|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1634117440000|2021-10-13 09:30:40|331.39|328.99|331.53|329.13|331.53|329.13|331.39|328.99|0
1634117450000|2021-10-13 09:30:50|331.46|329.06|331.53|329.13|331.53|329.13|331.39|328.99|0
1634117460000|2021-10-13 09:31:00|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1634117470000|2021-10-13 09:31:10|331.1|328.7|331.17|328.77|331.17|328.77|331.1|328.7|0
1634117480000|2021-10-13 09:31:20|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1634117490000|2021-10-13 09:31:30|331.24|328.84|331.1|328.7|331.24|328.84|331.1|328.7|0
1634117500000|2021-10-13 09:31:40|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1634117510000|2021-10-13 09:31:50|331.39|328.99|330.95|328.55|331.39|328.99|330.95|328.55|0
1634117530000|2021-10-13 09:32:10|331.02|328.62|330.95|328.55|331.02|328.62|330.95|328.55|0
1634117540000|2021-10-13 09:32:20|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1634117550000|2021-10-13 09:32:30|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1634117560000|2021-10-13 09:32:40|331.02|328.62|331.17|328.77|331.24|328.84|331.02|328.62|0
1634117570000|2021-10-13 09:32:50|331.1|328.7|330.95|328.55|331.1|328.7|330.95|328.55|0
1634117580000|2021-10-13 09:33:00|331.1|328.7|331.1|328.7|331.1|328.7|330.95|328.55|0
1634117590000|2021-10-13 09:33:10|331.24|328.84|331.1|328.7|331.24|328.84|331.1|328.7|0
1634117600000|2021-10-13 09:33:20|331.02|328.62|330.95|328.55|331.1|328.7|330.95|328.55|0
1634117610000|2021-10-13 09:33:30|331.1|328.7|331.02|328.62|331.1|328.7|330.95|328.55|0
1634117620000|2021-10-13 09:33:40|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1634117630000|2021-10-13 09:33:50|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1634117640000|2021-10-13 09:34:00|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1634117660000|2021-10-13 09:34:20|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1634117670000|2021-10-13 09:34:30|331.1|328.7|330.95|328.55|331.1|328.7|330.95|328.55|0
1634117680000|2021-10-13 09:34:40|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1634117690000|2021-10-13 09:34:50|330.95|328.55|330.95|328.55|330.95|328.55|330.88|328.48|0
1634117700000|2021-10-13 09:35:00|331.1|328.7|330.95|328.55|331.1|328.7|330.95|328.55|0
1634117710000|2021-10-13 09:35:10|330.81|328.41|331.1|328.7|331.1|328.7|330.81|328.41|0
1634117720000|2021-10-13 09:35:20|331.24|328.84|331.17|328.77|331.39|328.99|331.1|328.7|0
1634117730000|2021-10-13 09:35:30|331.24|328.84|331.39|328.99|331.53|329.13|331.24|328.84|0
1634117750000|2021-10-13 09:35:50|331.24|328.84|331.39|328.99|331.39|328.99|331.24|328.84|0
1634117760000|2021-10-13 09:36:00|331.24|328.84|331.45|329.05|331.45|329.05|331.24|328.84|0
1634117770000|2021-10-13 09:36:10|331.39|328.99|331.53|329.13|331.67|329.27|331.39|328.99|0
1634117780000|2021-10-13 09:36:20|331.67|329.27|331.82|329.42|331.82|329.42|331.53|329.13|0
1634117790000|2021-10-13 09:36:30|331.96|329.56|331.82|329.42|331.96|329.56|331.82|329.42|0
1634117800000|2021-10-13 09:36:40|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1634117840000|2021-10-13 09:37:20|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1634117850000|2021-10-13 09:37:30|331.96|329.56|331.96|329.56|331.96|329.56|331.89|329.49|0
1634117860000|2021-10-13 09:37:40|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1634117870000|2021-10-13 09:37:50|331.67|329.27|331.96|329.56|331.96|329.56|331.67|329.27|0
1634117880000|2021-10-13 09:38:00|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1634117890000|2021-10-13 09:38:10|332.25|329.85|332.11|329.71|332.25|329.85|332.11|329.71|0
1634117900000|2021-10-13 09:38:20|332.25|329.85|331.96|329.56|332.25|329.85|331.96|329.56|0
1634117910000|2021-10-13 09:38:30|331.82|329.42|331.89|329.49|331.89|329.49|331.82|329.42|0
1634117920000|2021-10-13 09:38:40|331.82|329.42|331.82|329.42|331.82|329.42|331.74|329.34|0
1634117930000|2021-10-13 09:38:50|331.67|329.27|331.96|329.56|331.96|329.56|331.67|329.27|0
1634117940000|2021-10-13 09:39:00|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1634117960000|2021-10-13 09:39:20|331.96|329.56|332.11|329.71|332.11|329.71|331.82|329.42|0
1634117970000|2021-10-13 09:39:30|331.96|329.56|332.25|329.85|332.25|329.85|331.96|329.56|0
1634117980000|2021-10-13 09:39:40|332.4|330|332.25|329.85|332.4|330|332.25|329.85|0
1634117990000|2021-10-13 09:39:50|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1634118000000|2021-10-13 09:40:00|332.18|329.78|332.25|329.85|332.25|329.85|332.11|329.71|0
1634118010000|2021-10-13 09:40:10|332.11|329.71|331.96|329.56|332.11|329.71|331.96|329.56|0
1634118020000|2021-10-13 09:40:20|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1634118030000|2021-10-13 09:40:30|331.89|329.49|332.03|329.63|332.11|329.71|331.89|329.49|0
1634118040000|2021-10-13 09:40:40|332.11|329.71|331.82|329.42|332.11|329.71|331.74|329.34|0
1634118050000|2021-10-13 09:40:50|331.67|329.27|331.82|329.42|331.82|329.42|331.67|329.27|0
1634118060000|2021-10-13 09:41:00|332.11|329.71|332.11|329.71|332.11|329.71|331.96|329.56|0
1634118070000|2021-10-13 09:41:10|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1634118080000|2021-10-13 09:41:20|331.82|329.42|331.96|329.56|331.96|329.56|331.82|329.42|0
1634118100000|2021-10-13 09:41:40|331.82|329.42|331.89|329.49|331.89|329.49|331.82|329.42|0
1634118110000|2021-10-13 09:41:50|331.82|329.42|331.96|329.56|331.96|329.56|331.82|329.42|0
1634118120000|2021-10-13 09:42:00|331.89|329.49|331.82|329.42|331.89|329.49|331.82|329.42|0
1634118130000|2021-10-13 09:42:10|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1634118140000|2021-10-13 09:42:20|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1634118150000|2021-10-13 09:42:30|331.38|328.98|331.53|329.13|331.53|329.13|331.38|328.98|0
1634118160000|2021-10-13 09:42:40|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1634118180000|2021-10-13 09:43:00|331.53|329.13|331.45|329.05|331.53|329.13|331.38|328.98|0
1634118190000|2021-10-13 09:43:10|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1634118200000|2021-10-13 09:43:20|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1634118210000|2021-10-13 09:43:30|331.67|329.27|331.24|328.84|331.67|329.27|331.24|328.84|0
1634118220000|2021-10-13 09:43:40|331.16|328.76|331.09|328.69|331.16|328.76|331.09|328.69|0
1634118250000|2021-10-13 09:44:10|331.16|328.76|331.24|328.84|331.24|328.84|331.09|328.69|0
1634118260000|2021-10-13 09:44:20|331.09|328.69|331.16|328.76|331.16|328.76|331.09|328.69|0
1634118270000|2021-10-13 09:44:30|331.24|328.84|331.38|328.98|331.38|328.98|331.24|328.84|0
1634118280000|2021-10-13 09:44:40|331.31|328.91|331.38|328.98|331.38|328.98|331.24|328.84|0
1634118290000|2021-10-13 09:44:50|331.53|329.13|331.24|328.84|331.53|329.13|331.24|328.84|0
1634118300000|2021-10-13 09:45:00|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1634118320000|2021-10-13 09:45:20|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1634118330000|2021-10-13 09:45:30|331.67|329.27|331.53|329.13|331.67|329.27|331.53|329.13|0
1634118340000|2021-10-13 09:45:40|331.67|329.27|331.53|329.13|331.67|329.27|331.53|329.13|0
1634118350000|2021-10-13 09:45:50|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1634118360000|2021-10-13 09:46:00|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1634118370000|2021-10-13 09:46:10|331.31|328.91|331.31|328.91|331.31|328.91|331.31|328.91|0
1634118380000|2021-10-13 09:46:20|331.24|328.84|331.38|328.98|331.38|328.98|331.24|328.84|0
1634118390000|2021-10-13 09:46:30|331.31|328.91|331.38|328.98|331.38|328.98|331.24|328.84|0
1634118400000|2021-10-13 09:46:40|331.31|328.91|331.24|328.84|331.31|328.91|331.24|328.84|0
1634118410000|2021-10-13 09:46:50|331.31|328.91|331.38|328.98|331.38|328.98|331.31|328.91|0
1634118420000|2021-10-13 09:47:00|331.53|329.13|331.67|329.27|331.67|329.27|331.53|329.13|0
1634118430000|2021-10-13 09:47:10|331.53|329.13|331.82|329.42|331.82|329.42|331.53|329.13|0
1634118440000|2021-10-13 09:47:20|331.67|329.27|331.59|329.19|331.67|329.27|331.59|329.19|0
1634118450000|2021-10-13 09:47:30|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1634118460000|2021-10-13 09:47:40|331.59|329.19|331.67|329.27|331.67|329.27|331.53|329.13|0
1634118480000|2021-10-13 09:48:00|331.96|329.56|331.81|329.41|331.96|329.56|331.81|329.41|0
1634118490000|2021-10-13 09:48:10|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1634118500000|2021-10-13 09:48:20|331.67|329.27|331.67|329.27|331.81|329.41|331.53|329.13|0
1634118510000|2021-10-13 09:48:30|331.59|329.19|331.81|329.41|331.81|329.41|331.59|329.19|0
1634118520000|2021-10-13 09:48:40|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1634118530000|2021-10-13 09:48:50|331.67|329.27|331.81|329.41|331.81|329.41|331.67|329.27|0
1634118540000|2021-10-13 09:49:00|331.67|329.27|331.67|329.27|331.81|329.41|331.67|329.27|0
1634118550000|2021-10-13 09:49:10|331.81|329.41|331.81|329.41|331.81|329.41|331.67|329.27|0
1634118560000|2021-10-13 09:49:20|331.67|329.27|331.45|329.05|331.67|329.27|331.45|329.05|0
1634118570000|2021-10-13 09:49:30|331.52|329.12|331.67|329.27|331.67|329.27|331.52|329.12|0
1634118580000|2021-10-13 09:49:40|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1634118590000|2021-10-13 09:49:50|331.59|329.19|331.52|329.12|331.67|329.27|331.52|329.12|0
1634118600000|2021-10-13 09:50:00|331.59|329.19|331.52|329.12|331.67|329.27|331.52|329.12|0
1634118610000|2021-10-13 09:50:10|331.67|329.27|331.59|329.19|331.67|329.27|331.52|329.12|0
1634118620000|2021-10-13 09:50:20|331.67|329.27|331.81|329.41|331.81|329.41|331.67|329.27|0
1634118630000|2021-10-13 09:50:30|331.67|329.27|331.38|328.98|331.67|329.27|331.38|328.98|0
1634118640000|2021-10-13 09:50:40|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1634118660000|2021-10-13 09:51:00|331.16|328.76|331.23|328.83|331.23|328.83|331.16|328.76|0
1634118670000|2021-10-13 09:51:10|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1634118680000|2021-10-13 09:51:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1634118690000|2021-10-13 09:51:30|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1634118700000|2021-10-13 09:51:40|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1634118730000|2021-10-13 09:52:10|331.52|329.12|331.67|329.27|331.67|329.27|331.52|329.12|0
1634118740000|2021-10-13 09:52:20|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1634118760000|2021-10-13 09:52:40|331.67|329.27|331.67|329.27|331.67|329.27|331.59|329.19|0
1634118770000|2021-10-13 09:52:50|331.52|329.12|331.67|329.27|331.67|329.27|331.52|329.12|0
1634118780000|2021-10-13 09:53:00|331.81|329.41|331.81|329.41|331.96|329.56|331.81|329.41|0
1634118790000|2021-10-13 09:53:10|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1634118800000|2021-10-13 09:53:20|331.59|329.19|331.52|329.12|331.59|329.19|331.52|329.12|0
1634118810000|2021-10-13 09:53:30|331.38|328.98|331.59|329.19|331.59|329.19|331.38|328.98|0
1634118820000|2021-10-13 09:53:40|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1634118830000|2021-10-13 09:53:50|331.38|328.98|331.52|329.12|331.52|329.12|331.38|328.98|0
1634118840000|2021-10-13 09:54:00|331.38|328.98|331.45|329.05|331.45|329.05|331.38|328.98|0
1634118850000|2021-10-13 09:54:10|331.38|328.98|331.38|328.98|331.52|329.12|331.38|328.98|0
1634118860000|2021-10-13 09:54:20|331.45|329.05|331.52|329.12|331.52|329.12|331.38|328.98|0
1634118870000|2021-10-13 09:54:30|331.38|328.98|331.52|329.12|331.52|329.12|331.38|328.98|0
1634118880000|2021-10-13 09:54:40|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1634118890000|2021-10-13 09:54:50|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1634118900000|2021-10-13 09:55:00|331.67|329.27|331.81|329.41|331.81|329.41|331.67|329.27|0
1634118920000|2021-10-13 09:55:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1634118930000|2021-10-13 09:55:30|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1634118960000|2021-10-13 09:56:00|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1634118980000|2021-10-13 09:56:20|331.81|329.41|331.67|329.27|331.81|329.41|331.67|329.27|0
1634118990000|2021-10-13 09:56:30|331.81|329.41|331.52|329.12|331.81|329.41|331.52|329.12|0
1634119000000|2021-10-13 09:56:40|331.38|328.98|331.23|328.83|331.38|328.98|331.23|328.83|0
1634119010000|2021-10-13 09:56:50|331.38|328.98|331.09|328.69|331.38|328.98|331.09|328.69|0
1634119020000|2021-10-13 09:57:00|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1634119030000|2021-10-13 09:57:10|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1634119040000|2021-10-13 09:57:20|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1634119050000|2021-10-13 09:57:30|330.94|328.54|331.09|328.69|331.09|328.69|330.94|328.54|0
1634119060000|2021-10-13 09:57:40|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634119080000|2021-10-13 09:58:00|331.09|328.69|331.23|328.83|331.23|328.83|331.09|328.69|0
1634119090000|2021-10-13 09:58:10|331.09|328.69|331.16|328.76|331.23|328.83|331.09|328.69|0
1634119100000|2021-10-13 09:58:20|331.09|328.69|330.94|328.54|331.23|328.83|330.94|328.54|0
1634119110000|2021-10-13 09:58:30|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1634119120000|2021-10-13 09:58:40|330.65|328.25|330.65|328.25|330.65|328.25|330.51|328.11|0
1634119140000|2021-10-13 09:59:00|330.8|328.4|330.8|328.4|330.94|328.54|330.8|328.4|0
1634119170000|2021-10-13 09:59:30|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1634119180000|2021-10-13 09:59:40|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1634119190000|2021-10-13 09:59:50|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1634119200000|2021-10-13 10:00:00|330.8|328.4|331.09|328.69|331.09|328.69|330.8|328.4|0
1634119210000|2021-10-13 10:00:10|331.23|328.83|331.09|328.69|331.23|328.83|331.09|328.69|0
1634119220000|2021-10-13 10:00:20|330.94|328.54|330.87|328.47|330.94|328.54|330.87|328.47|0
1634119230000|2021-10-13 10:00:30|330.94|328.54|330.8|328.4|330.94|328.54|330.8|328.4|0
1634119240000|2021-10-13 10:00:40|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1634119260000|2021-10-13 10:01:00|330.65|328.25|330.94|328.54|330.94|328.54|330.65|328.25|0
1634119270000|2021-10-13 10:01:10|331.16|328.76|331.23|328.83|331.23|328.83|331.09|328.69|0
1634119280000|2021-10-13 10:01:20|331.38|328.98|331.81|329.41|331.81|329.41|331.38|328.98|0
1634119290000|2021-10-13 10:01:30|331.66|329.26|331.81|329.41|331.81|329.41|331.66|329.26|0
1634119300000|2021-10-13 10:01:40|331.66|329.26|331.81|329.41|331.81|329.41|331.66|329.26|0
1634119310000|2021-10-13 10:01:50|331.66|329.26|331.66|329.26|331.81|329.41|331.66|329.26|0
1634119320000|2021-10-13 10:02:00|331.81|329.41|331.52|329.12|331.81|329.41|331.52|329.12|0
1634119330000|2021-10-13 10:02:10|331.59|329.19|331.23|328.83|331.59|329.19|331.23|328.83|0
1634119340000|2021-10-13 10:02:20|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1634119350000|2021-10-13 10:02:30|331.23|328.83|331.37|328.97|331.37|328.97|331.23|328.83|0
1634119360000|2021-10-13 10:02:40|331.23|328.83|331.15|328.75|331.37|328.97|331.15|328.75|0
1634119370000|2021-10-13 10:02:50|331.23|328.83|331.09|328.69|331.23|328.83|331.09|328.69|0
1634119380000|2021-10-13 10:03:00|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634119390000|2021-10-13 10:03:10|330.8|328.4|330.72|328.32|330.8|328.4|330.72|328.32|0
1634119400000|2021-10-13 10:03:20|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1634119410000|2021-10-13 10:03:30|330.8|328.4|330.72|328.32|330.8|328.4|330.72|328.32|0
1634119420000|2021-10-13 10:03:40|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1634119430000|2021-10-13 10:03:50|330.65|328.25|330.65|328.25|330.72|328.32|330.65|328.25|0
1634119440000|2021-10-13 10:04:00|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1634119450000|2021-10-13 10:04:10|330.72|328.32|330.65|328.25|330.72|328.32|330.65|328.25|0
1634119460000|2021-10-13 10:04:20|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1634119470000|2021-10-13 10:04:30|330.65|328.25|330.94|328.54|330.94|328.54|330.65|328.25|0
1634119480000|2021-10-13 10:04:40|330.86|328.46|330.65|328.25|330.86|328.46|330.65|328.25|0
1634119490000|2021-10-13 10:04:50|330.72|328.32|330.72|328.32|330.72|328.32|330.65|328.25|0
1634119500000|2021-10-13 10:05:00|330.65|328.25|330.8|328.4|330.8|328.4|330.65|328.25|0
1634119510000|2021-10-13 10:05:10|330.65|328.25|330.65|328.25|330.72|328.32|330.65|328.25|0
1634119520000|2021-10-13 10:05:20|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1634119530000|2021-10-13 10:05:30|330.8|328.4|330.72|328.32|330.8|328.4|330.65|328.25|0
1634119540000|2021-10-13 10:05:40|330.65|328.25|330.8|328.4|330.8|328.4|330.65|328.25|0
1634119550000|2021-10-13 10:05:50|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1634119560000|2021-10-13 10:06:00|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1634119570000|2021-10-13 10:06:10|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634119580000|2021-10-13 10:06:20|330.79|328.39|330.79|328.39|330.86|328.46|330.79|328.39|0
1634119590000|2021-10-13 10:06:30|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634119600000|2021-10-13 10:06:40|331.08|328.68|331.01|328.61|331.08|328.68|330.94|328.54|0
1634119610000|2021-10-13 10:06:50|331.08|328.68|331.08|328.68|331.08|328.68|331.01|328.61|0
1634119620000|2021-10-13 10:07:00|331.23|328.83|331.08|328.68|331.23|328.83|331.08|328.68|0
1634119630000|2021-10-13 10:07:10|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1634119640000|2021-10-13 10:07:20|331.37|328.97|331.3|328.9|331.37|328.97|331.23|328.83|0
1634119650000|2021-10-13 10:07:30|331.23|328.83|331.08|328.68|331.23|328.83|331.08|328.68|0
1634119670000|2021-10-13 10:07:50|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1634119700000|2021-10-13 10:08:20|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1634119720000|2021-10-13 10:08:40|330.86|328.46|330.94|328.54|330.94|328.54|330.79|328.39|0
1634119740000|2021-10-13 10:09:00|330.79|328.39|330.79|328.39|330.94|328.54|330.79|328.39|0
1634119750000|2021-10-13 10:09:10|330.86|328.46|330.79|328.39|330.86|328.46|330.79|328.39|0
1634119770000|2021-10-13 10:09:30|330.65|328.25|330.79|328.39|330.79|328.39|330.65|328.25|0
1634119780000|2021-10-13 10:09:40|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1634119790000|2021-10-13 10:09:50|330.65|328.25|330.65|328.25|330.79|328.39|330.65|328.25|0
1634119800000|2021-10-13 10:10:00|330.79|328.39|330.65|328.25|330.79|328.39|330.65|328.25|0
1634119810000|2021-10-13 10:10:10|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1634119820000|2021-10-13 10:10:20|330.65|328.25|330.79|328.39|330.79|328.39|330.65|328.25|0
1634119830000|2021-10-13 10:10:30|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634119840000|2021-10-13 10:10:40|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1634119850000|2021-10-13 10:10:50|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634119880000|2021-10-13 10:11:20|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1634119890000|2021-10-13 10:11:30|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634119900000|2021-10-13 10:11:40|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1634119910000|2021-10-13 10:11:50|331.01|328.61|331.08|328.68|331.08|328.68|331.01|328.61|0
1634119920000|2021-10-13 10:12:00|331.37|328.97|331.15|328.75|331.37|328.97|331.08|328.68|0
1634119930000|2021-10-13 10:12:10|331.08|328.68|331.15|328.75|331.23|328.83|331.08|328.68|0
1634119940000|2021-10-13 10:12:20|331.23|328.83|331.08|328.68|331.23|328.83|331.08|328.68|0
1634119950000|2021-10-13 10:12:30|330.94|328.54|330.94|328.54|330.94|328.54|330.79|328.39|0
1634119960000|2021-10-13 10:12:40|330.79|328.39|330.94|328.54|330.94|328.54|330.79|328.39|0
1634119970000|2021-10-13 10:12:50|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1634119980000|2021-10-13 10:13:00|330.94|328.54|330.72|328.32|330.94|328.54|330.72|328.32|0
1634119990000|2021-10-13 10:13:10|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1634120000000|2021-10-13 10:13:20|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634120020000|2021-10-13 10:13:40|331.01|328.61|331.08|328.68|331.08|328.68|330.94|328.54|0
1634120030000|2021-10-13 10:13:50|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634120040000|2021-10-13 10:14:00|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1634120050000|2021-10-13 10:14:10|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1634120060000|2021-10-13 10:14:20|330.79|328.39|330.94|328.54|330.94|328.54|330.79|328.39|0
1634120130000|2021-10-13 10:15:30|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1634120140000|2021-10-13 10:15:40|331.66|329.26|331.8|329.4|331.8|329.4|331.66|329.26|0
1634120150000|2021-10-13 10:15:50|332.09|329.69|332.38|329.98|332.38|329.98|332.09|329.69|0
1634120160000|2021-10-13 10:16:00|332.53|330.13|332.24|329.84|332.53|330.13|332.24|329.84|0
1634120170000|2021-10-13 10:16:10|331.95|329.55|331.8|329.4|331.95|329.55|331.8|329.4|0
1634120180000|2021-10-13 10:16:20|331.73|329.33|332.09|329.69|332.09|329.69|331.66|329.26|0
1634120190000|2021-10-13 10:16:30|332.24|329.84|332.67|330.27|332.67|330.27|332.24|329.84|0
1634120200000|2021-10-13 10:16:40|332.82|330.42|332.67|330.27|332.82|330.42|332.67|330.27|0
1634120210000|2021-10-13 10:16:50|332.53|330.13|332.53|330.13|332.67|330.27|332.53|330.13|0
1634120220000|2021-10-13 10:17:00|332.82|330.42|332.67|330.27|332.82|330.42|332.67|330.27|0
1634120230000|2021-10-13 10:17:10|332.96|330.56|332.82|330.42|332.96|330.56|332.82|330.42|0
1634120240000|2021-10-13 10:17:20|332.89|330.49|332.82|330.42|332.96|330.56|332.82|330.42|0
1634120260000|2021-10-13 10:17:40|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1634120270000|2021-10-13 10:17:50|332.53|330.13|332.67|330.27|332.67|330.27|332.53|330.13|0
1634120290000|2021-10-13 10:18:10|332.74|330.34|332.82|330.42|332.82|330.42|332.74|330.34|0
1634120300000|2021-10-13 10:18:20|332.89|330.49|332.67|330.27|332.89|330.49|332.67|330.27|0
1634120310000|2021-10-13 10:18:30|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1634120320000|2021-10-13 10:18:40|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1634120330000|2021-10-13 10:18:50|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1634120340000|2021-10-13 10:19:00|332.96|330.56|333.11|330.71|333.25|330.85|332.96|330.56|0
1634120350000|2021-10-13 10:19:10|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1634120360000|2021-10-13 10:19:20|333.4|331|332.96|330.56|333.4|331|332.96|330.56|0
1634120390000|2021-10-13 10:19:50|332.82|330.42|332.96|330.56|332.96|330.56|332.82|330.42|0
1634120400000|2021-10-13 10:20:00|332.82|330.42|332.53|330.13|332.82|330.42|332.53|330.13|0
1634120410000|2021-10-13 10:20:10|332.38|329.98|332.45|330.05|332.53|330.13|332.38|329.98|0
1634120420000|2021-10-13 10:20:20|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1634120430000|2021-10-13 10:20:30|332.24|329.84|332.24|329.84|332.31|329.91|332.24|329.84|0
1634120440000|2021-10-13 10:20:40|332.38|329.98|332.31|329.91|332.38|329.98|332.24|329.84|0
1634120450000|2021-10-13 10:20:50|332.38|329.98|332.38|329.98|332.53|330.13|332.38|329.98|0
1634120460000|2021-10-13 10:21:00|332.53|330.13|332.38|329.98|332.53|330.13|332.38|329.98|0
1634120470000|2021-10-13 10:21:10|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1634120480000|2021-10-13 10:21:20|332.09|329.69|331.95|329.55|332.09|329.69|331.95|329.55|0
1634120490000|2021-10-13 10:21:30|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1634120500000|2021-10-13 10:21:40|331.95|329.55|332.09|329.69|332.09|329.69|331.95|329.55|0
1634120510000|2021-10-13 10:21:50|331.95|329.55|331.8|329.4|331.95|329.55|331.8|329.4|0
1634120520000|2021-10-13 10:22:00|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1634120530000|2021-10-13 10:22:10|331.37|328.97|331.37|328.97|331.37|328.97|331.22|328.82|0
1634120540000|2021-10-13 10:22:20|331.51|329.11|331.51|329.11|331.58|329.18|331.51|329.11|0
1634120550000|2021-10-13 10:22:30|331.37|328.97|331.51|329.11|331.51|329.11|331.37|328.97|0
1634120560000|2021-10-13 10:22:40|331.37|328.97|331.22|328.82|331.44|329.04|331.22|328.82|0
1634120570000|2021-10-13 10:22:50|331.08|328.68|331.08|328.68|331.22|328.82|331.08|328.68|0
1634120580000|2021-10-13 10:23:00|331.22|328.82|331.08|328.68|331.22|328.82|331.08|328.68|0
1634120590000|2021-10-13 10:23:10|330.93|328.53|330.93|328.53|331.08|328.68|330.79|328.39|0
1634120600000|2021-10-13 10:23:20|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1634120610000|2021-10-13 10:23:30|330.5|328.1|330.64|328.24|330.64|328.24|330.5|328.1|0
1634120620000|2021-10-13 10:23:40|331.22|328.82|331.08|328.68|331.22|328.82|331.08|328.68|0
1634120640000|2021-10-13 10:24:00|330.93|328.53|331.08|328.68|331.08|328.68|330.93|328.53|0
1634120650000|2021-10-13 10:24:10|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1634120660000|2021-10-13 10:24:20|331.08|328.68|331.08|328.68|331.22|328.82|331.08|328.68|0
1634120670000|2021-10-13 10:24:30|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1634120680000|2021-10-13 10:24:40|331.08|328.68|331.22|328.82|331.22|328.82|331.08|328.68|0
1634120700000|2021-10-13 10:25:00|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1634120710000|2021-10-13 10:25:10|331.22|328.82|331.08|328.68|331.37|328.97|331.08|328.68|0
1634120720000|2021-10-13 10:25:20|331.22|328.82|331.08|328.68|331.22|328.82|331.08|328.68|0
1634120730000|2021-10-13 10:25:30|331.22|328.82|331.08|328.68|331.22|328.82|331.08|328.68|0
1634120740000|2021-10-13 10:25:40|331.15|328.75|331.22|328.82|331.22|328.82|331.08|328.68|0
1634120760000|2021-10-13 10:26:00|331.08|328.68|331.22|328.82|331.22|328.82|331.08|328.68|0
1634120790000|2021-10-13 10:26:30|331.08|328.68|331.22|328.82|331.22|328.82|331.08|328.68|0
1634120800000|2021-10-13 10:26:40|331.37|328.97|331.08|328.68|331.37|328.97|331.08|328.68|0
1634120820000|2021-10-13 10:27:00|331.22|328.82|331.15|328.75|331.22|328.82|331.08|328.68|0
1634120830000|2021-10-13 10:27:10|331.08|328.68|331.08|328.68|331.15|328.75|331.08|328.68|0
1634120840000|2021-10-13 10:27:20|331.22|328.82|331.29|328.89|331.29|328.89|331.22|328.82|0
1634120850000|2021-10-13 10:27:30|331.22|328.82|331.14|328.74|331.22|328.82|331.14|328.74|0
1634120860000|2021-10-13 10:27:40|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1634120870000|2021-10-13 10:27:50|331.14|328.74|331.22|328.82|331.22|328.82|331.08|328.68|0
1634120880000|2021-10-13 10:28:00|331.08|328.68|331.22|328.82|331.22|328.82|331.08|328.68|0
1634120890000|2021-10-13 10:28:10|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1634120900000|2021-10-13 10:28:20|331.22|328.82|331.22|328.82|331.29|328.89|331.22|328.82|0
1634120910000|2021-10-13 10:28:30|331.08|328.68|331.08|328.68|331.22|328.82|331.08|328.68|0
1634120920000|2021-10-13 10:28:40|331.22|328.82|331.22|328.82|331.22|328.82|331.14|328.74|0
1634120940000|2021-10-13 10:29:00|331.07|328.67|331.22|328.82|331.22|328.82|331.07|328.67|0
1634120950000|2021-10-13 10:29:10|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1634120960000|2021-10-13 10:29:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1634120980000|2021-10-13 10:29:40|331.07|328.67|330.93|328.53|331.07|328.67|330.79|328.39|0
1634120990000|2021-10-13 10:29:50|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1634121000000|2021-10-13 10:30:00|330.64|328.24|330.64|328.24|330.79|328.39|330.64|328.24|0
1634121010000|2021-10-13 10:30:10|330.79|328.39|330.79|328.39|330.79|328.39|330.64|328.24|0
1634121020000|2021-10-13 10:30:20|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1634121030000|2021-10-13 10:30:30|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1634121040000|2021-10-13 10:30:40|330.64|328.24|330.64|328.24|330.79|328.39|330.64|328.24|0
1634121050000|2021-10-13 10:30:50|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1634121060000|2021-10-13 10:31:00|330.64|328.24|330.64|328.24|330.78|328.38|330.64|328.24|0
1634121070000|2021-10-13 10:31:10|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1634121080000|2021-10-13 10:31:20|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1634121090000|2021-10-13 10:31:30|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1634121100000|2021-10-13 10:31:40|330.93|328.53|330.78|328.38|330.93|328.53|330.78|328.38|0
1634121120000|2021-10-13 10:32:00|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1634121130000|2021-10-13 10:32:10|330.78|328.38|330.93|328.53|330.93|328.53|330.78|328.38|0
1634121140000|2021-10-13 10:32:20|331.07|328.67|330.93|328.53|331.07|328.67|330.93|328.53|0
1634121150000|2021-10-13 10:32:30|331.07|328.67|330.93|328.53|331.07|328.67|330.93|328.53|0
1634121170000|2021-10-13 10:32:50|331.07|328.67|331.22|328.82|331.22|328.82|331.07|328.67|0
1634121190000|2021-10-13 10:33:10|331.07|328.67|331.36|328.96|331.36|328.96|331.07|328.67|0
1634121200000|2021-10-13 10:33:20|331.22|328.82|331.36|328.96|331.36|328.96|331.22|328.82|0
1634121210000|2021-10-13 10:33:30|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1634121220000|2021-10-13 10:33:40|331.29|328.89|331.07|328.67|331.29|328.89|331.07|328.67|0
1634121240000|2021-10-13 10:34:00|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1634121250000|2021-10-13 10:34:10|331.22|328.82|330.78|328.38|331.22|328.82|330.78|328.38|0
1634121260000|2021-10-13 10:34:20|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1634121280000|2021-10-13 10:34:40|330.64|328.24|330.49|328.09|330.64|328.24|330.49|328.09|0
1634121300000|2021-10-13 10:35:00|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1634121310000|2021-10-13 10:35:10|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1634121320000|2021-10-13 10:35:20|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1634121330000|2021-10-13 10:35:30|329.77|327.37|329.92|327.52|329.92|327.52|329.77|327.37|0
1634121350000|2021-10-13 10:35:50|329.77|327.37|329.92|327.52|329.92|327.52|329.77|327.37|0
1634121360000|2021-10-13 10:36:00|330.06|327.66|329.77|327.37|330.06|327.66|329.77|327.37|0
1634121380000|2021-10-13 10:36:20|329.63|327.23|329.77|327.37|329.77|327.37|329.63|327.23|0
1634121390000|2021-10-13 10:36:30|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1634121410000|2021-10-13 10:36:50|330.06|327.66|329.92|327.52|330.06|327.66|329.92|327.52|0
1634121420000|2021-10-13 10:37:00|329.77|327.37|329.77|327.37|329.84|327.44|329.77|327.37|0
1634121430000|2021-10-13 10:37:10|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1634121440000|2021-10-13 10:37:20|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1634121470000|2021-10-13 10:37:50|329.77|327.37|329.63|327.23|329.77|327.37|329.63|327.23|0
1634121480000|2021-10-13 10:38:00|329.48|327.08|329.63|327.23|329.63|327.23|329.48|327.08|0
1634121500000|2021-10-13 10:38:20|329.48|327.08|329.19|326.79|329.48|327.08|329.19|326.79|0
1634121520000|2021-10-13 10:38:40|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1634121530000|2021-10-13 10:38:50|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634121540000|2021-10-13 10:39:00|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1634121550000|2021-10-13 10:39:10|329.19|326.79|329.48|327.08|329.48|327.08|329.19|326.79|0
1634121560000|2021-10-13 10:39:20|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1634121570000|2021-10-13 10:39:30|329.48|327.08|329.48|327.08|329.48|327.08|329.41|327.01|0
1634121580000|2021-10-13 10:39:40|329.34|326.94|329.34|326.94|329.48|327.08|329.34|326.94|0
1634121590000|2021-10-13 10:39:50|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634121610000|2021-10-13 10:40:10|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1634121620000|2021-10-13 10:40:20|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634121630000|2021-10-13 10:40:30|329.19|326.79|329.05|326.65|329.19|326.79|329.05|326.65|0
1634121640000|2021-10-13 10:40:40|329.12|326.72|329.05|326.65|329.12|326.72|329.05|326.65|0
1634121650000|2021-10-13 10:40:50|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634121660000|2021-10-13 10:41:00|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634121680000|2021-10-13 10:41:20|329.19|326.79|329.19|326.79|329.19|326.79|329.05|326.65|0
1634121690000|2021-10-13 10:41:30|329.05|326.65|329.05|326.65|329.05|326.65|328.9|326.5|0
1634121700000|2021-10-13 10:41:40|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1634121720000|2021-10-13 10:42:00|329.19|326.79|329.05|326.65|329.19|326.79|329.05|326.65|0
1634121730000|2021-10-13 10:42:10|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1634121750000|2021-10-13 10:42:30|328.76|326.36|329.05|326.65|329.05|326.65|328.76|326.36|0
1634121760000|2021-10-13 10:42:40|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1634121770000|2021-10-13 10:42:50|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1634121780000|2021-10-13 10:43:00|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1634121790000|2021-10-13 10:43:10|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1634121810000|2021-10-13 10:43:30|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1634121820000|2021-10-13 10:43:40|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634121830000|2021-10-13 10:43:50|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1634121850000|2021-10-13 10:44:10|329.19|326.79|329.05|326.65|329.19|326.79|329.05|326.65|0
1634121860000|2021-10-13 10:44:20|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1634121880000|2021-10-13 10:44:40|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634121890000|2021-10-13 10:44:50|329.34|326.94|329.48|327.08|329.48|327.08|329.34|326.94|0
1634121900000|2021-10-13 10:45:00|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634121920000|2021-10-13 10:45:20|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634121930000|2021-10-13 10:45:30|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634121940000|2021-10-13 10:45:40|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634121960000|2021-10-13 10:46:00|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634121970000|2021-10-13 10:46:10|329.4|327|329.4|327|329.4|327|329.4|327|0
1634121980000|2021-10-13 10:46:20|329.48|327.08|329.33|326.93|329.48|327.08|329.33|326.93|0
1634121990000|2021-10-13 10:46:30|329.48|327.08|329.62|327.22|329.62|327.22|329.48|327.08|0
1634122000000|2021-10-13 10:46:40|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1634122010000|2021-10-13 10:46:50|329.69|327.29|329.77|327.37|329.77|327.37|329.62|327.22|0
1634122030000|2021-10-13 10:47:10|329.91|327.51|329.69|327.29|329.91|327.51|329.69|327.29|0
1634122040000|2021-10-13 10:47:20|329.48|327.08|329.33|326.93|329.48|327.08|329.33|326.93|0
1634122050000|2021-10-13 10:47:30|329.12|326.72|329.12|326.72|329.19|326.79|329.12|326.72|0
1634122060000|2021-10-13 10:47:40|329.19|326.79|329.33|326.93|329.33|326.93|329.19|326.79|0
1634122070000|2021-10-13 10:47:50|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634122090000|2021-10-13 10:48:10|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1634122100000|2021-10-13 10:48:20|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634122110000|2021-10-13 10:48:30|329.33|326.93|329.4|327|329.4|327|329.33|326.93|0
1634122120000|2021-10-13 10:48:40|329.33|326.93|329.33|326.93|329.48|327.08|329.33|326.93|0
1634122130000|2021-10-13 10:48:50|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634122150000|2021-10-13 10:49:10|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1634122160000|2021-10-13 10:49:20|329.48|327.08|329.19|326.79|329.48|327.08|329.19|326.79|0
1634122170000|2021-10-13 10:49:30|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1634122180000|2021-10-13 10:49:40|329.19|326.79|329.48|327.08|329.48|327.08|329.19|326.79|0
1634122190000|2021-10-13 10:49:50|329.62|327.22|329.48|327.08|329.62|327.22|329.48|327.08|0
1634122200000|2021-10-13 10:50:00|329.62|327.22|329.77|327.37|329.77|327.37|329.48|327.08|0
1634122210000|2021-10-13 10:50:10|329.69|327.29|329.62|327.22|329.77|327.37|329.62|327.22|0
1634122250000|2021-10-13 10:50:50|329.77|327.37|329.62|327.22|329.77|327.37|329.62|327.22|0
1634122260000|2021-10-13 10:51:00|329.77|327.37|329.91|327.51|329.91|327.51|329.77|327.37|0
1634122290000|2021-10-13 10:51:30|329.77|327.37|329.77|327.37|329.77|327.37|329.62|327.22|0
1634122320000|2021-10-13 10:52:00|329.62|327.22|329.77|327.37|329.77|327.37|329.62|327.22|0
1634122330000|2021-10-13 10:52:10|329.91|327.51|329.77|327.37|329.91|327.51|329.77|327.37|0
1634122340000|2021-10-13 10:52:20|329.91|327.51|329.77|327.37|329.98|327.58|329.77|327.37|0
1634122350000|2021-10-13 10:52:30|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1634122360000|2021-10-13 10:52:40|330.05|327.65|329.91|327.51|330.05|327.65|329.91|327.51|0
1634122370000|2021-10-13 10:52:50|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1634122390000|2021-10-13 10:53:10|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1634122410000|2021-10-13 10:53:30|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1634122420000|2021-10-13 10:53:40|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1634122430000|2021-10-13 10:53:50|330.05|327.65|330.05|327.65|330.05|327.65|329.91|327.51|0
1634122440000|2021-10-13 10:54:00|330.2|327.8|330.34|327.94|330.34|327.94|330.2|327.8|0
1634122450000|2021-10-13 10:54:10|330.49|328.09|330.34|327.94|330.49|328.09|330.34|327.94|0
1634122460000|2021-10-13 10:54:20|330.49|328.09|330.34|327.94|330.49|328.09|330.34|327.94|0
1634122470000|2021-10-13 10:54:30|330.2|327.8|330.12|327.72|330.2|327.8|330.12|327.72|0
1634122480000|2021-10-13 10:54:40|330.05|327.65|329.91|327.51|330.05|327.65|329.91|327.51|0
1634122490000|2021-10-13 10:54:50|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1634122510000|2021-10-13 10:55:10|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1634122540000|2021-10-13 10:55:40|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1634122550000|2021-10-13 10:55:50|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1634122560000|2021-10-13 10:56:00|329.76|327.36|329.76|327.36|329.76|327.36|329.76|327.36|0
1634122570000|2021-10-13 10:56:10|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1634122580000|2021-10-13 10:56:20|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634122590000|2021-10-13 10:56:30|329.62|327.22|329.62|327.22|329.76|327.36|329.62|327.22|0
1634122600000|2021-10-13 10:56:40|329.76|327.36|329.76|327.36|329.76|327.36|329.76|327.36|0
1634122610000|2021-10-13 10:56:50|329.62|327.22|329.48|327.08|329.62|327.22|329.48|327.08|0
1634122620000|2021-10-13 10:57:00|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1634122650000|2021-10-13 10:57:30|329.33|326.93|329.11|326.71|329.33|326.93|329.11|326.71|0
1634122660000|2021-10-13 10:57:40|329.19|326.79|328.9|326.5|329.19|326.79|328.9|326.5|0
1634122700000|2021-10-13 10:58:20|328.75|326.35|328.61|326.21|328.75|326.35|328.61|326.21|0
1634122710000|2021-10-13 10:58:30|328.47|326.07|328.47|326.07|328.61|326.21|328.47|326.07|0
1634122720000|2021-10-13 10:58:40|328.75|326.35|328.61|326.21|328.75|326.35|328.61|326.21|0
1634122740000|2021-10-13 10:59:00|328.47|326.07|328.61|326.21|328.61|326.21|328.47|326.07|0
1634122750000|2021-10-13 10:59:10|328.47|326.07|328.61|326.21|328.61|326.21|328.47|326.07|0
1634122760000|2021-10-13 10:59:20|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1634122770000|2021-10-13 10:59:30|329.04|326.64|329.33|326.93|329.33|326.93|329.04|326.64|0
1634122780000|2021-10-13 10:59:40|329.47|327.07|329.33|326.93|329.47|327.07|329.33|326.93|0
1634122790000|2021-10-13 10:59:50|329.19|326.79|329.19|326.79|329.19|326.79|329.04|326.64|0
1634122800000|2021-10-13 11:00:00|329.04|326.64|329.19|326.79|329.33|326.93|329.04|326.64|0
1634122810000|2021-10-13 11:00:10|329.33|326.93|329.04|326.64|329.33|326.93|329.04|326.64|0
1634122820000|2021-10-13 11:00:20|328.9|326.5|328.75|326.35|328.9|326.5|328.75|326.35|0
1634122830000|2021-10-13 11:00:30|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1634122840000|2021-10-13 11:00:40|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1634122850000|2021-10-13 11:00:50|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1634122860000|2021-10-13 11:01:00|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1634122880000|2021-10-13 11:01:20|328.46|326.06|328.61|326.21|328.61|326.21|328.46|326.06|0
1634122890000|2021-10-13 11:01:30|328.9|326.5|328.75|326.35|328.9|326.5|328.75|326.35|0
1634122900000|2021-10-13 11:01:40|328.61|326.21|328.9|326.5|328.9|326.5|328.61|326.21|0
1634122910000|2021-10-13 11:01:50|329.04|326.64|329.18|326.78|329.18|326.78|329.04|326.64|0
1634122920000|2021-10-13 11:02:00|329.33|326.93|329.33|326.93|329.47|327.07|329.33|326.93|0
1634122930000|2021-10-13 11:02:10|329.18|326.78|329.18|326.78|329.25|326.85|329.18|326.78|0
1634122950000|2021-10-13 11:02:30|329.04|326.64|328.9|326.5|329.04|326.64|328.9|326.5|0
1634122980000|2021-10-13 11:03:00|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1634122990000|2021-10-13 11:03:10|329.18|326.78|329.33|326.93|329.33|326.93|329.18|326.78|0
1634123000000|2021-10-13 11:03:20|329.18|326.78|329.04|326.64|329.18|326.78|329.04|326.64|0
1634123010000|2021-10-13 11:03:30|329.18|326.78|329.11|326.71|329.18|326.78|329.11|326.71|0
1634123020000|2021-10-13 11:03:40|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1634123030000|2021-10-13 11:03:50|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1634123040000|2021-10-13 11:04:00|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1634123050000|2021-10-13 11:04:10|329.11|326.71|329.04|326.64|329.18|326.78|329.04|326.64|0
1634123060000|2021-10-13 11:04:20|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1634123070000|2021-10-13 11:04:30|329.33|326.93|329.25|326.85|329.33|326.93|329.25|326.85|0
1634123080000|2021-10-13 11:04:40|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1634123090000|2021-10-13 11:04:50|329.18|326.78|329.25|326.85|329.33|326.93|329.18|326.78|0
1634123100000|2021-10-13 11:05:00|329.33|326.93|329.33|326.93|329.33|326.93|329.18|326.78|0
1634123120000|2021-10-13 11:05:20|329.18|326.78|329.04|326.64|329.18|326.78|329.04|326.64|0
1634123130000|2021-10-13 11:05:30|329.18|326.78|329.04|326.64|329.18|326.78|329.04|326.64|0
1634123140000|2021-10-13 11:05:40|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1634123160000|2021-10-13 11:06:00|329.04|326.64|329.18|326.78|329.18|326.78|329.04|326.64|0
1634123180000|2021-10-13 11:06:20|329.04|326.64|328.89|326.49|329.04|326.64|328.89|326.49|0
1634123190000|2021-10-13 11:06:30|329.04|326.64|329.04|326.64|329.04|326.64|328.89|326.49|0
1634123210000|2021-10-13 11:06:50|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1634123220000|2021-10-13 11:07:00|328.82|326.42|328.89|326.49|328.89|326.49|328.82|326.42|0
1634123240000|2021-10-13 11:07:20|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1634123250000|2021-10-13 11:07:30|328.89|326.49|328.75|326.35|328.89|326.49|328.75|326.35|0
1634123260000|2021-10-13 11:07:40|328.82|326.42|328.75|326.35|328.82|326.42|328.75|326.35|0
1634123280000|2021-10-13 11:08:00|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1634123300000|2021-10-13 11:08:20|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1634123310000|2021-10-13 11:08:30|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1634123330000|2021-10-13 11:08:50|328.32|325.92|328.32|325.92|328.46|326.06|328.32|325.92|0
1634123340000|2021-10-13 11:09:00|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1634123360000|2021-10-13 11:09:20|328.32|325.92|328.03|325.63|328.32|325.92|328.03|325.63|0
1634123370000|2021-10-13 11:09:30|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1634123420000|2021-10-13 11:10:20|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1634123430000|2021-10-13 11:10:30|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1634123440000|2021-10-13 11:10:40|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1634123450000|2021-10-13 11:10:50|327.45|325.05|327.02|324.62|327.45|325.05|327.02|324.62|0
1634123460000|2021-10-13 11:11:00|327.17|324.77|327.31|324.91|327.31|324.91|327.17|324.77|0
1634123470000|2021-10-13 11:11:10|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1634123480000|2021-10-13 11:11:20|327.31|324.91|327.31|324.91|327.31|324.91|327.31|324.91|0
1634123490000|2021-10-13 11:11:30|327.45|325.05|327.45|325.05|327.45|325.05|327.31|324.91|0
1634123500000|2021-10-13 11:11:40|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1634123510000|2021-10-13 11:11:50|327.67|325.27|327.6|325.2|327.74|325.34|327.6|325.2|0
1634123520000|2021-10-13 11:12:00|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1634123530000|2021-10-13 11:12:10|327.67|325.27|327.88|325.48|327.88|325.48|327.67|325.27|0
1634123540000|2021-10-13 11:12:20|327.95|325.55|328.17|325.77|328.17|325.77|327.95|325.55|0
1634123550000|2021-10-13 11:12:30|328.1|325.7|328.03|325.63|328.1|325.7|328.03|325.63|0
1634123560000|2021-10-13 11:12:40|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1634123570000|2021-10-13 11:12:50|328.32|325.92|328.32|325.92|328.32|325.92|328.17|325.77|0
1634123580000|2021-10-13 11:13:00|328.24|325.84|328.24|325.84|328.24|325.84|328.17|325.77|0
1634123590000|2021-10-13 11:13:10|328.32|325.92|328.32|325.92|328.32|325.92|328.17|325.77|0
1634123600000|2021-10-13 11:13:20|328.24|325.84|328.32|325.92|328.32|325.92|328.17|325.77|0
1634123620000|2021-10-13 11:13:40|328.17|325.77|328.32|325.92|328.32|325.92|328.17|325.77|0
1634123630000|2021-10-13 11:13:50|328.24|325.84|328.24|325.84|328.24|325.84|328.24|325.84|0
1634123640000|2021-10-13 11:14:00|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1634123650000|2021-10-13 11:14:10|328.38|325.98|328.32|325.92|328.38|325.98|328.32|325.92|0
1634123660000|2021-10-13 11:14:20|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1634123670000|2021-10-13 11:14:30|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1634123680000|2021-10-13 11:14:40|328.17|325.77|328.31|325.91|328.32|325.92|328.17|325.77|0
1634123690000|2021-10-13 11:14:50|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1634123700000|2021-10-13 11:15:00|328.31|325.91|328.31|325.91|328.31|325.91|328.24|325.84|0
1634123740000|2021-10-13 11:15:40|328.46|326.06|328.6|326.2|328.6|326.2|328.46|326.06|0
1634123780000|2021-10-13 11:16:20|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1634123790000|2021-10-13 11:16:30|328.89|326.49|329.03|326.63|329.03|326.63|328.89|326.49|0
1634123800000|2021-10-13 11:16:40|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1634123810000|2021-10-13 11:16:50|329.25|326.85|329.32|326.92|329.32|326.92|329.25|326.85|0
1634123820000|2021-10-13 11:17:00|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1634123830000|2021-10-13 11:17:10|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1634123840000|2021-10-13 11:17:20|329.47|327.07|329.32|326.92|329.47|327.07|329.32|326.92|0
1634123850000|2021-10-13 11:17:30|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1634123860000|2021-10-13 11:17:40|329.32|326.92|329.47|327.07|329.47|327.07|329.32|326.92|0
1634123870000|2021-10-13 11:17:50|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634123880000|2021-10-13 11:18:00|330.04|327.64|330.19|327.79|330.19|327.79|330.04|327.64|0
1634123900000|2021-10-13 11:18:20|330.04|327.64|330.04|327.64|330.04|327.64|330.04|327.64|0
1634123910000|2021-10-13 11:18:30|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1634123920000|2021-10-13 11:18:40|330.33|327.93|330.04|327.64|330.33|327.93|330.04|327.64|0
1634123940000|2021-10-13 11:19:00|329.9|327.5|329.9|327.5|329.9|327.5|329.75|327.35|0
1634123950000|2021-10-13 11:19:10|329.75|327.35|329.61|327.21|329.75|327.35|329.61|327.21|0
1634123980000|2021-10-13 11:19:40|329.68|327.28|329.75|327.35|329.75|327.35|329.61|327.21|0
1634123990000|2021-10-13 11:19:50|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1634124000000|2021-10-13 11:20:00|329.61|327.21|329.75|327.35|329.75|327.35|329.61|327.21|0
1634124010000|2021-10-13 11:20:10|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634124030000|2021-10-13 11:20:30|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1634124040000|2021-10-13 11:20:40|329.9|327.5|330.04|327.64|330.04|327.64|329.9|327.5|0
1634124050000|2021-10-13 11:20:50|329.9|327.5|329.75|327.35|329.9|327.5|329.75|327.35|0
1634124060000|2021-10-13 11:21:00|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634124080000|2021-10-13 11:21:20|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1634124090000|2021-10-13 11:21:30|329.9|327.5|329.75|327.35|329.9|327.5|329.75|327.35|0
1634124100000|2021-10-13 11:21:40|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634124110000|2021-10-13 11:21:50|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1634124120000|2021-10-13 11:22:00|329.46|327.06|329.75|327.35|329.75|327.35|329.46|327.06|0
1634124130000|2021-10-13 11:22:10|329.61|327.21|329.75|327.35|329.75|327.35|329.61|327.21|0
1634124170000|2021-10-13 11:22:50|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634124190000|2021-10-13 11:23:10|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1634124200000|2021-10-13 11:23:20|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634124210000|2021-10-13 11:23:30|329.75|327.35|329.68|327.28|329.75|327.35|329.61|327.21|0
1634124220000|2021-10-13 11:23:40|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1634124250000|2021-10-13 11:24:10|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634124260000|2021-10-13 11:24:20|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1634124270000|2021-10-13 11:24:30|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634124300000|2021-10-13 11:25:00|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1634124310000|2021-10-13 11:25:10|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1634124320000|2021-10-13 11:25:20|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1634124330000|2021-10-13 11:25:30|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1634124340000|2021-10-13 11:25:40|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1634124350000|2021-10-13 11:25:50|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1634124360000|2021-10-13 11:26:00|330.19|327.79|330.18|327.78|330.33|327.93|330.18|327.78|0
1634124370000|2021-10-13 11:26:10|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1634124380000|2021-10-13 11:26:20|330.47|328.07|330.33|327.93|330.47|328.07|330.33|327.93|0
1634124410000|2021-10-13 11:26:50|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1634124420000|2021-10-13 11:27:00|330.76|328.36|330.76|328.36|330.76|328.36|330.47|328.07|0
1634124430000|2021-10-13 11:27:10|330.62|328.22|330.62|328.22|330.76|328.36|330.62|328.22|0
1634124450000|2021-10-13 11:27:30|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1634124480000|2021-10-13 11:28:00|330.62|328.22|330.69|328.29|330.69|328.29|330.62|328.22|0
1634124490000|2021-10-13 11:28:10|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1634124500000|2021-10-13 11:28:20|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1634124510000|2021-10-13 11:28:30|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1634124520000|2021-10-13 11:28:40|330.69|328.29|330.76|328.36|330.76|328.36|330.69|328.29|0
1634124530000|2021-10-13 11:28:50|330.62|328.22|330.76|328.36|330.76|328.36|330.62|328.22|0
1634124540000|2021-10-13 11:29:00|330.62|328.22|330.62|328.22|330.76|328.36|330.62|328.22|0
1634124570000|2021-10-13 11:29:30|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1634124580000|2021-10-13 11:29:40|330.91|328.51|330.76|328.36|330.91|328.51|330.76|328.36|0
1634124590000|2021-10-13 11:29:50|330.83|328.43|330.91|328.51|330.91|328.51|330.76|328.36|0
1634124600000|2021-10-13 11:30:00|331.05|328.65|331.2|328.8|331.2|328.8|331.05|328.65|0
1634124610000|2021-10-13 11:30:10|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1634124640000|2021-10-13 11:30:40|331.19|328.79|331.19|328.79|331.34|328.94|331.19|328.79|0
1634124650000|2021-10-13 11:30:50|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1634124670000|2021-10-13 11:31:10|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1634124680000|2021-10-13 11:31:20|331.05|328.65|330.91|328.51|331.05|328.65|330.91|328.51|0
1634124690000|2021-10-13 11:31:30|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1634124700000|2021-10-13 11:31:40|331.05|328.65|330.91|328.51|331.05|328.65|330.91|328.51|0
1634124720000|2021-10-13 11:32:00|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1634124730000|2021-10-13 11:32:10|330.91|328.51|330.91|328.51|331.05|328.65|330.91|328.51|0
1634124740000|2021-10-13 11:32:20|331.05|328.65|330.9|328.5|331.05|328.65|330.9|328.5|0
1634124760000|2021-10-13 11:32:40|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1634124770000|2021-10-13 11:32:50|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1634124780000|2021-10-13 11:33:00|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1634124800000|2021-10-13 11:33:20|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1634124810000|2021-10-13 11:33:30|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1634124820000|2021-10-13 11:33:40|330.62|328.22|330.76|328.36|330.76|328.36|330.62|328.22|0
1634124840000|2021-10-13 11:34:00|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1634124850000|2021-10-13 11:34:10|330.68|328.28|330.76|328.36|330.76|328.36|330.68|328.28|0
1634124860000|2021-10-13 11:34:20|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1634124870000|2021-10-13 11:34:30|330.76|328.36|330.68|328.28|330.76|328.36|330.68|328.28|0
1634124880000|2021-10-13 11:34:40|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1634124890000|2021-10-13 11:34:50|330.76|328.36|330.9|328.5|330.9|328.5|330.76|328.36|0
1634124900000|2021-10-13 11:35:00|331.05|328.65|331.19|328.79|331.19|328.79|331.05|328.65|0
1634124910000|2021-10-13 11:35:10|331.34|328.94|331.34|328.94|331.34|328.94|331.19|328.79|0
1634124920000|2021-10-13 11:35:20|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1634124940000|2021-10-13 11:35:40|331.05|328.65|331.19|328.79|331.19|328.79|331.05|328.65|0
1634124960000|2021-10-13 11:36:00|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1634124970000|2021-10-13 11:36:10|331.05|328.65|330.76|328.36|331.05|328.65|330.76|328.36|0
1634124980000|2021-10-13 11:36:20|330.61|328.21|330.61|328.21|330.61|328.21|330.47|328.07|0
1634124990000|2021-10-13 11:36:30|330.47|328.07|330.61|328.21|330.61|328.21|330.47|328.07|0
1634125000000|2021-10-13 11:36:40|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1634125010000|2021-10-13 11:36:50|330.61|328.21|330.76|328.36|330.76|328.36|330.61|328.21|0
1634125030000|2021-10-13 11:37:10|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1634125050000|2021-10-13 11:37:30|330.76|328.36|330.68|328.28|330.76|328.36|330.61|328.21|0
1634125060000|2021-10-13 11:37:40|330.61|328.21|330.76|328.36|330.76|328.36|330.61|328.21|0
1634125070000|2021-10-13 11:37:50|330.61|328.21|330.61|328.21|330.61|328.21|330.47|328.07|0
1634125080000|2021-10-13 11:38:00|330.47|328.07|330.61|328.21|330.61|328.21|330.47|328.07|0
1634125090000|2021-10-13 11:38:10|330.47|328.07|330.32|327.92|330.47|328.07|330.32|327.92|0
1634125100000|2021-10-13 11:38:20|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1634125110000|2021-10-13 11:38:30|330.32|327.92|330.47|328.07|330.47|328.07|330.32|327.92|0
1634125160000|2021-10-13 11:39:20|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1634125170000|2021-10-13 11:39:30|330.32|327.92|329.75|327.35|330.32|327.92|329.75|327.35|0
1634125180000|2021-10-13 11:39:40|329.89|327.49|329.75|327.35|329.89|327.49|329.75|327.35|0
1634125190000|2021-10-13 11:39:50|329.89|327.49|330.04|327.64|330.04|327.64|329.75|327.35|0
1634125200000|2021-10-13 11:40:00|330.18|327.78|330.04|327.64|330.32|327.92|330.04|327.64|0
1634125210000|2021-10-13 11:40:10|330.03|327.63|330.03|327.63|330.03|327.63|329.89|327.49|0
1634125220000|2021-10-13 11:40:20|329.89|327.49|330.03|327.63|330.03|327.63|329.89|327.49|0
1634125230000|2021-10-13 11:40:30|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1634125240000|2021-10-13 11:40:40|329.75|327.35|329.89|327.49|329.89|327.49|329.75|327.35|0
1634125250000|2021-10-13 11:40:50|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1634125260000|2021-10-13 11:41:00|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1634125270000|2021-10-13 11:41:10|329.96|327.56|330.03|327.63|330.03|327.63|329.96|327.56|0
1634125320000|2021-10-13 11:42:00|330.18|327.78|330.18|327.78|330.32|327.92|330.18|327.78|0
1634125330000|2021-10-13 11:42:10|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1634125350000|2021-10-13 11:42:30|330.18|327.78|330.03|327.63|330.18|327.78|330.03|327.63|0
1634125390000|2021-10-13 11:43:10|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1634125400000|2021-10-13 11:43:20|329.96|327.56|330.18|327.78|330.18|327.78|329.96|327.56|0
1634125410000|2021-10-13 11:43:30|329.89|327.49|330.03|327.63|330.03|327.63|329.89|327.49|0
1634125470000|2021-10-13 11:44:30|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1634125490000|2021-10-13 11:44:50|330.32|327.92|330.03|327.63|330.32|327.92|330.03|327.63|0
1634125500000|2021-10-13 11:45:00|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1634125520000|2021-10-13 11:45:20|330.03|327.63|330.18|327.78|330.18|327.78|330.03|327.63|0
1634125530000|2021-10-13 11:45:30|330.03|327.63|330.18|327.78|330.18|327.78|330.03|327.63|0
1634125540000|2021-10-13 11:45:40|330.32|327.92|330.18|327.78|330.32|327.92|330.18|327.78|0
1634125630000|2021-10-13 11:47:10|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1634125640000|2021-10-13 11:47:20|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1634125660000|2021-10-13 11:47:40|330.03|327.63|330.18|327.78|330.18|327.78|330.03|327.63|0
1634125690000|2021-10-13 11:48:10|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1634125730000|2021-10-13 11:48:50|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1634125760000|2021-10-13 11:49:20|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1634125770000|2021-10-13 11:49:30|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1634125810000|2021-10-13 11:50:10|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1634125820000|2021-10-13 11:50:20|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1634125830000|2021-10-13 11:50:30|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1634125840000|2021-10-13 11:50:40|330.18|327.78|330.18|327.78|330.18|327.78|330.03|327.63|0
1634125860000|2021-10-13 11:51:00|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1634125870000|2021-10-13 11:51:10|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1634125880000|2021-10-13 11:51:20|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1634125890000|2021-10-13 11:51:30|329.89|327.49|330.03|327.63|330.03|327.63|329.89|327.49|0
1634125900000|2021-10-13 11:51:40|329.89|327.49|329.89|327.49|330.03|327.63|329.89|327.49|0
1634125910000|2021-10-13 11:51:50|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1634125920000|2021-10-13 11:52:00|329.89|327.49|330.03|327.63|330.03|327.63|329.89|327.49|0
1634125930000|2021-10-13 11:52:10|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1634125940000|2021-10-13 11:52:20|330.03|327.63|330.17|327.77|330.17|327.77|330.03|327.63|0
1634125950000|2021-10-13 11:52:30|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1634125960000|2021-10-13 11:52:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1634125970000|2021-10-13 11:52:50|330.39|327.99|330.46|328.06|330.46|328.06|330.39|327.99|0
1634125990000|2021-10-13 11:53:10|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1634126020000|2021-10-13 11:53:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1634126030000|2021-10-13 11:53:50|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1634126040000|2021-10-13 11:54:00|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1634126050000|2021-10-13 11:54:10|330.61|328.21|330.9|328.5|330.9|328.5|330.61|328.21|0
1634126060000|2021-10-13 11:54:20|330.75|328.35|330.9|328.5|330.9|328.5|330.75|328.35|0
1634126070000|2021-10-13 11:54:30|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1634126080000|2021-10-13 11:54:40|331.19|328.79|331.33|328.93|331.33|328.93|331.19|328.79|0
1634126100000|2021-10-13 11:55:00|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1634126120000|2021-10-13 11:55:20|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1634126150000|2021-10-13 11:55:50|331.18|328.78|331.33|328.93|331.33|328.93|331.18|328.78|0
1634126170000|2021-10-13 11:56:10|331.47|329.07|331.62|329.22|331.62|329.22|331.47|329.07|0
1634126180000|2021-10-13 11:56:20|331.76|329.36|331.76|329.36|331.76|329.36|331.62|329.22|0
1634126190000|2021-10-13 11:56:30|331.83|329.43|331.04|328.64|331.91|329.51|331.04|328.64|0
1634126230000|2021-10-13 11:57:10|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1634126240000|2021-10-13 11:57:20|331.04|328.64|331.04|328.64|331.04|328.64|330.89|328.49|0
1634126260000|2021-10-13 11:57:40|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1634126270000|2021-10-13 11:57:50|331.04|328.64|330.89|328.49|331.04|328.64|330.89|328.49|0
1634126280000|2021-10-13 11:58:00|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1634126290000|2021-10-13 11:58:10|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1634126300000|2021-10-13 11:58:20|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1634126310000|2021-10-13 11:58:30|330.67|328.27|330.61|328.21|330.67|328.27|330.61|328.21|0
1634126320000|2021-10-13 11:58:40|330.46|328.06|330.61|328.21|330.61|328.21|330.46|328.06|0
1634126330000|2021-10-13 11:58:50|330.46|328.06|330.61|328.21|330.61|328.21|330.46|328.06|0
1634126360000|2021-10-13 11:59:20|330.46|328.06|330.61|328.21|330.61|328.21|330.46|328.06|0
1634126370000|2021-10-13 11:59:30|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1634126380000|2021-10-13 11:59:40|330.46|328.06|330.6|328.2|330.6|328.2|330.46|328.06|0
1634126400000|2021-10-13 12:00:00|330.75|328.35|330.6|328.2|330.75|328.35|330.6|328.2|0
1634126420000|2021-10-13 12:00:20|330.75|328.35|330.89|328.49|330.89|328.49|330.75|328.35|0
1634126430000|2021-10-13 12:00:30|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1634126440000|2021-10-13 12:00:40|331.18|328.78|331.33|328.93|331.33|328.93|331.18|328.78|0
1634126460000|2021-10-13 12:01:00|331.76|329.36|331.91|329.51|331.91|329.51|331.76|329.36|0
1634126470000|2021-10-13 12:01:10|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1634126480000|2021-10-13 12:01:20|331.91|329.51|331.91|329.51|332.05|329.65|331.91|329.51|0
1634126490000|2021-10-13 12:01:30|331.98|329.58|332.05|329.65|332.05|329.65|331.98|329.58|0
1634126500000|2021-10-13 12:01:40|331.98|329.58|332.05|329.65|332.05|329.65|331.98|329.58|0
1634126510000|2021-10-13 12:01:50|332.2|329.8|332.34|329.94|332.49|330.09|332.2|329.8|0
1634126520000|2021-10-13 12:02:00|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1634126530000|2021-10-13 12:02:10|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1634126540000|2021-10-13 12:02:20|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1634126560000|2021-10-13 12:02:40|332.34|329.94|332.2|329.8|332.34|329.94|332.2|329.8|0
1634126570000|2021-10-13 12:02:50|332.34|329.94|332.49|330.09|332.49|330.09|332.34|329.94|0
1634126580000|2021-10-13 12:03:00|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1634126590000|2021-10-13 12:03:10|332.2|329.8|331.91|329.51|332.2|329.8|331.91|329.51|0
1634126600000|2021-10-13 12:03:20|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1634126610000|2021-10-13 12:03:30|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1634126620000|2021-10-13 12:03:40|331.76|329.36|331.91|329.51|331.91|329.51|331.76|329.36|0
1634126640000|2021-10-13 12:04:00|331.76|329.36|331.91|329.51|331.91|329.51|331.76|329.36|0
1634126670000|2021-10-13 12:04:30|332.19|329.79|332.19|329.79|332.34|329.94|332.19|329.79|0
1634126700000|2021-10-13 12:05:00|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1634126710000|2021-10-13 12:05:10|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1634126730000|2021-10-13 12:05:30|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1634126740000|2021-10-13 12:05:40|331.04|328.64|331.18|328.78|331.18|328.78|331.04|328.64|0
1634126760000|2021-10-13 12:06:00|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1634126770000|2021-10-13 12:06:10|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1634126790000|2021-10-13 12:06:30|331.18|328.78|331.33|328.93|331.33|328.93|331.18|328.78|0
1634126800000|2021-10-13 12:06:40|331.18|328.78|331.33|328.93|331.33|328.93|331.18|328.78|0
1634126810000|2021-10-13 12:06:50|331.18|328.78|331.18|328.78|331.25|328.85|331.18|328.78|0
1634126820000|2021-10-13 12:07:00|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1634126830000|2021-10-13 12:07:10|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1634126840000|2021-10-13 12:07:20|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1634126850000|2021-10-13 12:07:30|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1634126860000|2021-10-13 12:07:40|331.9|329.5|331.18|328.78|331.9|329.5|331.18|328.78|0
1634126880000|2021-10-13 12:08:00|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1634126890000|2021-10-13 12:08:10|331.18|328.78|331.32|328.92|331.32|328.92|331.18|328.78|0
1634126900000|2021-10-13 12:08:20|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1634126910000|2021-10-13 12:08:30|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1634126920000|2021-10-13 12:08:40|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1634126930000|2021-10-13 12:08:50|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1634126950000|2021-10-13 12:09:10|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1634126960000|2021-10-13 12:09:20|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1634126970000|2021-10-13 12:09:30|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1634127000000|2021-10-13 12:10:00|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1634127030000|2021-10-13 12:10:30|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1634127040000|2021-10-13 12:10:40|331.03|328.63|330.89|328.49|331.03|328.63|330.89|328.49|0
1634127050000|2021-10-13 12:10:50|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1634127060000|2021-10-13 12:11:00|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1634127070000|2021-10-13 12:11:10|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1634127090000|2021-10-13 12:11:30|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1634127100000|2021-10-13 12:11:40|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1634127110000|2021-10-13 12:11:50|331.61|329.21|331.18|328.78|331.61|329.21|331.03|328.63|0
1634127160000|2021-10-13 12:12:40|331.47|329.07|331.61|329.21|331.61|329.21|331.47|329.07|0
1634127170000|2021-10-13 12:12:50|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1634127190000|2021-10-13 12:13:10|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1634127210000|2021-10-13 12:13:30|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1634127220000|2021-10-13 12:13:40|331.9|329.5|331.76|329.36|331.9|329.5|331.76|329.36|0
1634127240000|2021-10-13 12:14:00|331.9|329.5|331.76|329.36|331.9|329.5|331.76|329.36|0
1634127270000|2021-10-13 12:14:30|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1634127280000|2021-10-13 12:14:40|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1634127300000|2021-10-13 12:15:00|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1634127310000|2021-10-13 12:15:10|331.76|329.36|331.47|329.07|331.76|329.36|331.47|329.07|0
1634127330000|2021-10-13 12:15:30|331.61|329.21|331.47|329.07|331.61|329.21|331.47|329.07|0
1634127350000|2021-10-13 12:15:50|331.32|328.92|331.47|329.07|331.47|329.07|331.32|328.92|0
1634127360000|2021-10-13 12:16:00|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1634127380000|2021-10-13 12:16:20|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1634127390000|2021-10-13 12:16:30|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1634127420000|2021-10-13 12:17:00|331.47|329.07|331.47|329.07|331.47|329.07|331.47|329.07|0
1634127430000|2021-10-13 12:17:10|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1634127450000|2021-10-13 12:17:30|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1634127490000|2021-10-13 12:18:10|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1634127520000|2021-10-13 12:18:40|331.18|328.78|331.18|328.78|331.18|328.78|331.18|328.78|0
1634127550000|2021-10-13 12:19:10|331.03|328.63|331.03|328.63|331.18|328.78|331.03|328.63|0
1634127560000|2021-10-13 12:19:20|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1634127580000|2021-10-13 12:19:40|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1634127590000|2021-10-13 12:19:50|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1634127600000|2021-10-13 12:20:00|330.45|328.05|330.31|327.91|330.45|328.05|330.31|327.91|0
1634127610000|2021-10-13 12:20:10|330.16|327.76|330.6|328.2|330.6|328.2|330.16|327.76|0
1634127620000|2021-10-13 12:20:20|330.45|328.05|330.31|327.91|330.45|328.05|330.31|327.91|0
1634127630000|2021-10-13 12:20:30|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1634127640000|2021-10-13 12:20:40|330.45|328.05|330.45|328.05|330.45|328.05|330.31|327.91|0
1634127650000|2021-10-13 12:20:50|330.31|327.91|330.31|327.91|330.45|328.05|330.31|327.91|0
1634127660000|2021-10-13 12:21:00|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1634127670000|2021-10-13 12:21:10|330.31|327.91|330.16|327.76|330.31|327.91|330.16|327.76|0
1634127680000|2021-10-13 12:21:20|330.31|327.91|330.16|327.76|330.31|327.91|330.16|327.76|0
1634127690000|2021-10-13 12:21:30|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1634127720000|2021-10-13 12:22:00|329.87|327.47|330.16|327.76|330.16|327.76|329.87|327.47|0
1634127730000|2021-10-13 12:22:10|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1634127740000|2021-10-13 12:22:20|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1634127780000|2021-10-13 12:23:00|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1634127790000|2021-10-13 12:23:10|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1634127800000|2021-10-13 12:23:20|330.02|327.62|329.87|327.47|330.02|327.62|329.87|327.47|0
1634127810000|2021-10-13 12:23:30|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1634127820000|2021-10-13 12:23:40|329.73|327.33|329.58|327.18|329.73|327.33|329.58|327.18|0
1634127830000|2021-10-13 12:23:50|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1634127840000|2021-10-13 12:24:00|329.58|327.18|329.73|327.33|329.73|327.33|329.58|327.18|0
1634127850000|2021-10-13 12:24:10|329.87|327.47|329.87|327.47|329.87|327.47|329.73|327.33|0
1634127870000|2021-10-13 12:24:30|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1634127880000|2021-10-13 12:24:40|330.16|327.76|329.87|327.47|330.16|327.76|329.87|327.47|0
1634127890000|2021-10-13 12:24:50|330.16|327.76|330.16|327.76|330.16|327.76|330.16|327.76|0
1634127900000|2021-10-13 12:25:00|330.31|327.91|330.16|327.76|330.31|327.91|330.16|327.76|0
1634127910000|2021-10-13 12:25:10|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1634127920000|2021-10-13 12:25:20|330.16|327.76|330.16|327.76|330.16|327.76|330.16|327.76|0
1634127940000|2021-10-13 12:25:40|330.31|327.91|330.31|327.91|330.31|327.91|330.16|327.76|0
1634127960000|2021-10-13 12:26:00|330.16|327.76|330.31|327.91|330.31|327.91|330.16|327.76|0
1634127980000|2021-10-13 12:26:20|330.16|327.76|330.16|327.76|330.16|327.76|330.16|327.76|0
1634127990000|2021-10-13 12:26:30|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1634128010000|2021-10-13 12:26:50|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1634128030000|2021-10-13 12:27:10|330.59|328.19|330.45|328.05|330.59|328.19|330.45|328.05|0
1634128040000|2021-10-13 12:27:20|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1634128050000|2021-10-13 12:27:30|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1634128060000|2021-10-13 12:27:40|330.59|328.19|330.59|328.19|330.59|328.19|330.45|328.05|0
1634128070000|2021-10-13 12:27:50|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1634128080000|2021-10-13 12:28:00|330.88|328.48|330.74|328.34|330.88|328.48|330.74|328.34|0
1634128090000|2021-10-13 12:28:10|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1634128110000|2021-10-13 12:28:30|330.45|328.05|330.59|328.19|330.59|328.19|330.45|328.05|0
1634128120000|2021-10-13 12:28:40|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1634128130000|2021-10-13 12:28:50|330.3|327.9|330.45|328.05|330.45|328.05|330.3|327.9|0
1634128140000|2021-10-13 12:29:00|330.3|327.9|330.16|327.76|330.3|327.9|330.16|327.76|0
1634128150000|2021-10-13 12:29:10|330.02|327.62|330.02|327.62|330.02|327.62|329.87|327.47|0
1634128160000|2021-10-13 12:29:20|330.16|327.76|330.08|327.68|330.16|327.76|330.08|327.68|0
1634128170000|2021-10-13 12:29:30|330.16|327.76|330.02|327.62|330.16|327.76|330.02|327.62|0
1634128180000|2021-10-13 12:29:40|330.16|327.76|330.3|327.9|330.3|327.9|330.16|327.76|0
1634128190000|2021-10-13 12:29:50|330.45|328.05|330.3|327.9|330.45|328.05|330.3|327.9|0
1634128200000|2021-10-13 12:30:00|328.28|325.88|328.79|326.39|328.86|326.46|328.28|325.88|0
1634128210000|2021-10-13 12:30:10|328.43|326.03|331.67|329.27|331.67|329.27|328.43|326.03|0
1634128220000|2021-10-13 12:30:20|331.46|329.06|332.18|329.78|332.18|329.78|331.46|329.06|0
1634128230000|2021-10-13 12:30:30|333.34|330.94|332.47|330.07|333.34|330.94|332.47|330.07|0
1634128240000|2021-10-13 12:30:40|332.76|330.36|332.91|330.51|333.2|330.8|332.76|330.36|0
1634128250000|2021-10-13 12:30:50|332.54|330.14|332.62|330.22|333.05|330.65|332.33|329.93|0
1634128260000|2021-10-13 12:31:00|332.47|330.07|332.54|330.14|332.54|330.14|332.33|329.93|0
1634128270000|2021-10-13 12:31:10|331.03|328.63|331.17|328.77|331.17|328.77|331.03|328.63|0
1634128280000|2021-10-13 12:31:20|330.88|328.48|331.03|328.63|331.03|328.63|330.88|328.48|0
1634128290000|2021-10-13 12:31:30|330.74|328.34|330.59|328.19|330.74|328.34|330.3|327.9|0
1634128300000|2021-10-13 12:31:40|330.88|328.48|330.88|328.48|331.03|328.63|330.88|328.48|0
1634128310000|2021-10-13 12:31:50|330.59|328.19|330.59|328.19|330.74|328.34|330.59|328.19|0
1634128320000|2021-10-13 12:32:00|330.45|328.05|330.01|327.61|330.45|328.05|329.73|327.33|0
1634128330000|2021-10-13 12:32:10|329.73|327.33|329.44|327.04|329.73|327.33|329.44|327.04|0
1634128340000|2021-10-13 12:32:20|329.73|327.33|329.58|327.18|329.73|327.33|329.22|326.82|0
1634128350000|2021-10-13 12:32:30|329.29|326.89|328.72|326.32|329.29|326.89|328.57|326.17|0
1634128360000|2021-10-13 12:32:40|328.57|326.17|328.5|326.1|328.57|326.17|328.5|326.1|0
1634128370000|2021-10-13 12:32:50|328.43|326.03|328.72|326.32|328.86|326.46|328.43|326.03|0
1634128380000|2021-10-13 12:33:00|328.57|326.17|329.73|327.33|329.73|327.33|328.57|326.17|0
1634128390000|2021-10-13 12:33:10|329.44|327.04|329.29|326.89|329.58|327.18|329.29|326.89|0
1634128400000|2021-10-13 12:33:20|329.73|327.33|329.72|327.32|329.73|327.33|329.72|327.32|0
1634128410000|2021-10-13 12:33:30|330.01|327.61|329.87|327.47|330.01|327.61|329.87|327.47|0
1634128420000|2021-10-13 12:33:40|330.08|327.68|329.44|327.04|330.08|327.68|329.44|327.04|0
1634128430000|2021-10-13 12:33:50|329.29|326.89|329|326.6|329.29|326.89|329|326.6|0
1634128440000|2021-10-13 12:34:00|328.86|326.46|328.86|326.46|328.86|326.46|328.57|326.17|0
1634128450000|2021-10-13 12:34:10|328.43|326.03|328.57|326.17|328.86|326.46|328.43|326.03|0
1634128460000|2021-10-13 12:34:20|328.72|326.32|327.28|324.88|328.72|326.32|327.28|324.88|0
1634128470000|2021-10-13 12:34:30|327.56|325.16|326.99|324.59|327.56|325.16|326.85|324.45|0
1634128480000|2021-10-13 12:34:40|327.13|324.73|326.99|324.59|327.13|324.73|326.99|324.59|0
1634128490000|2021-10-13 12:34:50|327.13|324.73|326.7|324.3|327.28|324.88|326.7|324.3|0
1634128500000|2021-10-13 12:35:00|326.41|324.01|326.99|324.59|326.99|324.59|326.41|324.01|0
1634128510000|2021-10-13 12:35:10|327.28|324.88|327.56|325.16|327.56|325.16|327.28|324.88|0
1634128520000|2021-10-13 12:35:20|327.42|325.02|327.99|325.59|327.99|325.59|327.42|325.02|0
1634128530000|2021-10-13 12:35:30|327.85|325.45|327.28|324.88|327.85|325.45|327.28|324.88|0
1634128540000|2021-10-13 12:35:40|326.99|324.59|326.84|324.44|326.99|324.59|326.84|324.44|0
1634128550000|2021-10-13 12:35:50|326.99|324.59|326.56|324.16|326.99|324.59|326.56|324.16|0
1634128560000|2021-10-13 12:36:00|326.7|324.3|326.84|324.44|326.84|324.44|326.56|324.16|0
1634128570000|2021-10-13 12:36:10|326.56|324.16|327.56|325.16|327.56|325.16|326.56|324.16|0
1634128580000|2021-10-13 12:36:20|327.71|325.31|327.13|324.73|327.71|325.31|326.99|324.59|0
1634128590000|2021-10-13 12:36:30|326.84|324.44|326.99|324.59|326.99|324.59|326.84|324.44|0
1634128600000|2021-10-13 12:36:40|327.42|325.02|327.85|325.45|327.85|325.45|327.42|325.02|0
1634128610000|2021-10-13 12:36:50|327.71|325.31|327.71|325.31|327.99|325.59|327.71|325.31|0
1634128620000|2021-10-13 12:37:00|327.85|325.45|327.85|325.45|327.85|325.45|327.71|325.31|0
1634128630000|2021-10-13 12:37:10|327.71|325.31|327.85|325.45|327.85|325.45|327.63|325.23|0
1634128640000|2021-10-13 12:37:20|327.99|325.59|327.99|325.59|327.99|325.59|327.71|325.31|0
1634128650000|2021-10-13 12:37:30|328.14|325.74|327.56|325.16|328.14|325.74|327.56|325.16|0
1634128660000|2021-10-13 12:37:40|327.71|325.31|327.56|325.16|327.99|325.59|327.56|325.16|0
1634128670000|2021-10-13 12:37:50|327.71|325.31|327.42|325.02|327.71|325.31|327.42|325.02|0
1634128680000|2021-10-13 12:38:00|327.27|324.87|327.27|324.87|327.42|325.02|327.27|324.87|0
1634128690000|2021-10-13 12:38:10|327.13|324.73|326.7|324.3|327.13|324.73|326.7|324.3|0
1634128700000|2021-10-13 12:38:20|326.84|324.44|326.84|324.44|326.99|324.59|326.7|324.3|0
1634128710000|2021-10-13 12:38:30|326.77|324.37|327.13|324.73|327.13|324.73|326.56|324.16|0
1634128720000|2021-10-13 12:38:40|327.27|324.87|326.99|324.59|327.27|324.87|326.99|324.59|0
1634128730000|2021-10-13 12:38:50|327.13|324.73|326.7|324.3|327.13|324.73|326.7|324.3|0
1634128740000|2021-10-13 12:39:00|326.56|324.16|326.7|324.3|326.7|324.3|326.56|324.16|0
1634128750000|2021-10-13 12:39:10|326.56|324.16|326.84|324.44|326.84|324.44|326.56|324.16|0
1634128760000|2021-10-13 12:39:20|327.13|324.73|326.99|324.59|327.13|324.73|326.84|324.44|0
1634128770000|2021-10-13 12:39:30|327.13|324.73|326.56|324.16|327.13|324.73|326.56|324.16|0
1634128780000|2021-10-13 12:39:40|326.41|324.01|326.27|323.87|326.41|324.01|326.27|323.87|0
1634128790000|2021-10-13 12:39:50|326.41|324.01|326.13|323.73|326.41|324.01|326.13|323.73|0
1634128800000|2021-10-13 12:40:00|325.69|323.29|325.69|323.29|325.98|323.58|325.69|323.29|0
1634128810000|2021-10-13 12:40:10|325.55|323.15|325.69|323.29|325.69|323.29|325.55|323.15|0
1634128820000|2021-10-13 12:40:20|325.55|323.15|325.69|323.29|325.69|323.29|325.55|323.15|0
1634128830000|2021-10-13 12:40:30|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1634128840000|2021-10-13 12:40:40|325.69|323.29|325.84|323.44|325.84|323.44|325.69|323.29|0
1634128850000|2021-10-13 12:40:50|325.69|323.29|325.98|323.58|325.98|323.58|325.55|323.15|0
1634128860000|2021-10-13 12:41:00|325.84|323.44|326.12|323.72|326.12|323.72|325.69|323.29|0
1634128870000|2021-10-13 12:41:10|325.98|323.58|325.98|323.58|325.98|323.58|325.55|323.15|0
1634128880000|2021-10-13 12:41:20|325.84|323.44|325.84|323.44|325.84|323.44|325.84|323.44|0
1634128890000|2021-10-13 12:41:30|325.98|323.58|326.12|323.72|326.12|323.72|325.98|323.58|0
1634128900000|2021-10-13 12:41:40|326.27|323.87|325.84|323.44|326.27|323.87|325.84|323.44|0
1634128910000|2021-10-13 12:41:50|325.69|323.29|324.69|322.29|325.69|323.29|324.69|322.29|0
1634128920000|2021-10-13 12:42:00|324.41|322.01|323.69|321.29|324.41|322.01|323.69|321.29|0
1634128930000|2021-10-13 12:42:10|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1634128940000|2021-10-13 12:42:20|323.4|321|323.26|320.86|323.4|321|323.26|320.86|0
1634128950000|2021-10-13 12:42:30|322.83|320.43|322.83|320.43|322.83|320.43|322.69|320.29|0
1634128960000|2021-10-13 12:42:40|322.98|320.58|322.98|320.58|323.12|320.72|322.98|320.58|0
1634128970000|2021-10-13 12:42:50|323.26|320.86|322.69|320.29|323.26|320.86|322.69|320.29|0
1634128980000|2021-10-13 12:43:00|322.98|320.58|323.4|321|323.55|321.15|322.98|320.58|0
1634128990000|2021-10-13 12:43:10|323.55|321.15|323.69|321.29|323.69|321.29|323.55|321.15|0
1634129000000|2021-10-13 12:43:20|323.55|321.15|322.98|320.58|323.55|321.15|322.98|320.58|0
1634129010000|2021-10-13 12:43:30|323.12|320.72|323.4|321|323.55|321.15|323.12|320.72|0
1634129020000|2021-10-13 12:43:40|323.55|321.15|323.4|321|323.55|321.15|323.4|321|0
1634129030000|2021-10-13 12:43:50|323.26|320.86|322.98|320.58|323.26|320.86|322.98|320.58|0
1634129040000|2021-10-13 12:44:00|322.83|320.43|323.26|320.86|323.4|321|322.83|320.43|0
1634129050000|2021-10-13 12:44:10|323.12|320.72|322.98|320.58|323.12|320.72|322.83|320.43|0
1634129060000|2021-10-13 12:44:20|322.83|320.43|322.83|320.43|322.98|320.58|322.83|320.43|0
1634129070000|2021-10-13 12:44:30|322.98|320.58|322.83|320.43|322.98|320.58|322.83|320.43|0
1634129080000|2021-10-13 12:44:40|322.98|320.58|322.69|320.29|322.98|320.58|322.69|320.29|0
1634129100000|2021-10-13 12:45:00|322.83|320.43|322.69|320.29|322.83|320.43|322.69|320.29|0
1634129110000|2021-10-13 12:45:10|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1634129120000|2021-10-13 12:45:20|322.69|320.29|321.98|319.58|322.69|320.29|321.98|319.58|0
1634129130000|2021-10-13 12:45:30|322.12|319.72|321.98|319.58|322.12|319.72|321.98|319.58|0
1634129140000|2021-10-13 12:45:40|322.26|319.86|322.83|320.43|322.97|320.57|322.26|319.86|0
1634129150000|2021-10-13 12:45:50|322.4|320|322.83|320.43|322.83|320.43|322.26|319.86|0
1634129160000|2021-10-13 12:46:00|322.69|320.29|322.97|320.57|323.12|320.72|322.69|320.29|0
1634129170000|2021-10-13 12:46:10|323.33|320.93|323.4|321|323.4|321|323.26|320.86|0
1634129180000|2021-10-13 12:46:20|323.69|321.29|323.26|320.86|323.69|321.29|323.26|320.86|0
1634129190000|2021-10-13 12:46:30|323.12|320.72|323.12|320.72|323.4|321|323.12|320.72|0
1634129200000|2021-10-13 12:46:40|323.19|320.79|323.12|320.72|323.26|320.86|323.12|320.72|0
1634129210000|2021-10-13 12:46:50|322.83|320.43|322.97|320.57|322.97|320.57|322.83|320.43|0
1634129220000|2021-10-13 12:47:00|323.12|320.72|322.97|320.57|323.12|320.72|322.97|320.57|0
1634129230000|2021-10-13 12:47:10|323.12|320.72|323.26|320.86|323.26|320.86|323.12|320.72|0
1634129240000|2021-10-13 12:47:20|323.12|320.72|322.83|320.43|323.12|320.72|322.83|320.43|0
1634129250000|2021-10-13 12:47:30|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1634129260000|2021-10-13 12:47:40|322.83|320.43|322.97|320.57|323.12|320.72|322.83|320.43|0
1634129270000|2021-10-13 12:47:50|323.04|320.64|322.97|320.57|323.04|320.64|322.97|320.57|0
1634129300000|2021-10-13 12:48:20|323.12|320.72|322.97|320.57|323.12|320.72|322.97|320.57|0
1634129310000|2021-10-13 12:48:30|323.12|320.72|323.26|320.86|323.4|321|323.12|320.72|0
1634129320000|2021-10-13 12:48:40|323.12|320.72|322.97|320.57|323.12|320.72|322.83|320.43|0
1634129330000|2021-10-13 12:48:50|323.04|320.64|322.97|320.57|323.04|320.64|322.97|320.57|0
1634129340000|2021-10-13 12:49:00|323.12|320.72|323.26|320.86|323.26|320.86|323.12|320.72|0
1634129350000|2021-10-13 12:49:10|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1634129360000|2021-10-13 12:49:20|323.26|320.86|323.26|320.86|323.26|320.86|323.26|320.86|0
1634129370000|2021-10-13 12:49:30|323.12|320.72|323.26|320.86|323.26|320.86|323.12|320.72|0
1634129380000|2021-10-13 12:49:40|323.4|321|323.12|320.72|323.4|321|323.12|320.72|0
1634129390000|2021-10-13 12:49:50|323.26|320.86|323.26|320.86|323.26|320.86|323.12|320.72|0
1634129410000|2021-10-13 12:50:10|322.69|320.29|323.54|321.14|323.54|321.14|322.69|320.29|0
1634129420000|2021-10-13 12:50:20|323.4|321|323.26|320.86|323.4|321|323.26|320.86|0
1634129430000|2021-10-13 12:50:30|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1634129440000|2021-10-13 12:50:40|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1634129450000|2021-10-13 12:50:50|323.97|321.57|324.4|322|324.4|322|323.97|321.57|0
1634129460000|2021-10-13 12:51:00|324.54|322.14|324.26|321.86|324.54|322.14|324.26|321.86|0
1634129470000|2021-10-13 12:51:10|324.4|322|324.54|322.14|324.54|322.14|324.4|322|0
1634129480000|2021-10-13 12:51:20|324.69|322.29|324.69|322.29|324.83|322.43|324.69|322.29|0
1634129490000|2021-10-13 12:51:30|324.54|322.14|324.54|322.14|324.54|322.14|324.4|322|0
1634129500000|2021-10-13 12:51:40|324.69|322.29|324.69|322.29|324.69|322.29|324.54|322.14|0
1634129510000|2021-10-13 12:51:50|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1634129520000|2021-10-13 12:52:00|324.97|322.57|325.4|323|325.4|323|324.97|322.57|0
1634129530000|2021-10-13 12:52:10|325.26|322.86|325.12|322.72|325.26|322.86|325.12|322.72|0
1634129540000|2021-10-13 12:52:20|325.4|323|325.4|323|325.4|323|325.26|322.86|0
1634129550000|2021-10-13 12:52:30|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1634129590000|2021-10-13 12:53:10|324.97|322.57|324.69|322.29|324.97|322.57|324.69|322.29|0
1634129600000|2021-10-13 12:53:20|324.83|322.43|325.12|322.72|325.12|322.72|324.83|322.43|0
1634129610000|2021-10-13 12:53:30|325.26|322.86|325.12|322.72|325.26|322.86|325.12|322.72|0
1634129620000|2021-10-13 12:53:40|325.26|322.86|325.12|322.72|325.26|322.86|325.12|322.72|0
1634129630000|2021-10-13 12:53:50|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1634129640000|2021-10-13 12:54:00|325.4|323|325.69|323.29|325.69|323.29|325.4|323|0
1634129650000|2021-10-13 12:54:10|325.55|323.15|325.98|323.58|325.98|323.58|325.55|323.15|0
1634129660000|2021-10-13 12:54:20|325.83|323.43|325.83|323.43|325.98|323.58|325.83|323.43|0
1634129670000|2021-10-13 12:54:30|325.69|323.29|325.83|323.43|325.98|323.58|325.69|323.29|0
1634129680000|2021-10-13 12:54:40|325.69|323.29|325.69|323.29|325.69|323.29|325.61|323.21|0
1634129690000|2021-10-13 12:54:50|325.55|323.15|325.83|323.43|325.83|323.43|325.55|323.15|0
1634129700000|2021-10-13 12:55:00|325.69|323.29|325.55|323.15|325.69|323.29|325.55|323.15|0
1634129710000|2021-10-13 12:55:10|325.83|323.43|325.69|323.29|325.83|323.43|325.69|323.29|0
1634129730000|2021-10-13 12:55:30|325.55|323.15|325.55|323.15|325.69|323.29|325.55|323.15|0
1634129740000|2021-10-13 12:55:40|325.69|323.29|325.4|323|325.83|323.43|325.4|323|0
1634129750000|2021-10-13 12:55:50|325.69|323.29|325.69|323.29|325.69|323.29|325.69|323.29|0
1634129760000|2021-10-13 12:56:00|325.55|323.15|325.55|323.15|325.69|323.29|325.55|323.15|0
1634129770000|2021-10-13 12:56:10|325.4|323|325.54|323.14|325.54|323.14|325.26|322.86|0
1634129780000|2021-10-13 12:56:20|325.69|323.29|325.4|323|325.69|323.29|325.4|323|0
1634129790000|2021-10-13 12:56:30|325.26|322.86|325.4|323|325.4|323|325.26|322.86|0
1634129800000|2021-10-13 12:56:40|325.26|322.86|325.11|322.71|325.26|322.86|325.11|322.71|0
1634129810000|2021-10-13 12:56:50|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1634129820000|2021-10-13 12:57:00|325.4|323|325.26|322.86|325.4|323|325.26|322.86|0
1634129830000|2021-10-13 12:57:10|325.11|322.71|325.26|322.86|325.26|322.86|325.11|322.71|0
1634129840000|2021-10-13 12:57:20|325.11|322.71|324.97|322.57|325.11|322.71|324.97|322.57|0
1634129850000|2021-10-13 12:57:30|325.11|322.71|325.11|322.71|325.11|322.71|325.11|322.71|0
1634129860000|2021-10-13 12:57:40|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1634129870000|2021-10-13 12:57:50|325.11|322.71|324.83|322.43|325.11|322.71|324.83|322.43|0
1634129880000|2021-10-13 12:58:00|324.68|322.28|324.68|322.28|324.83|322.43|324.68|322.28|0
1634129890000|2021-10-13 12:58:10|324.4|322|323.97|321.57|324.4|322|323.97|321.57|0
1634129900000|2021-10-13 12:58:20|323.83|321.43|323.83|321.43|323.83|321.43|323.68|321.28|0
1634129910000|2021-10-13 12:58:30|323.68|321.28|323.54|321.14|323.68|321.28|323.54|321.14|0
1634129920000|2021-10-13 12:58:40|323.83|321.43|324.4|322|324.4|322|323.83|321.43|0
1634129930000|2021-10-13 12:58:50|324.68|322.28|324.26|321.86|324.68|322.28|324.26|321.86|0
1634129940000|2021-10-13 12:59:00|324.11|321.71|324.11|321.71|324.11|321.71|324.11|321.71|0
1634129950000|2021-10-13 12:59:10|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1634129960000|2021-10-13 12:59:20|324.4|322|323.43|321.03|324.97|322.57|323.43|321.03|0
1634129970000|2021-10-13 12:59:30|323.58|321.18|323.99|321.59|323.99|321.59|323.58|321.18|0
1634129980000|2021-10-13 12:59:40|324.13|321.73|324.42|322.02|324.42|322.02|323.99|321.59|0
1634129990000|2021-10-13 12:59:50|324.27|321.87|324.13|321.73|324.27|321.87|324.13|321.73|0
1634130000000|2021-10-13 13:00:00|323.99|321.59|324.42|322.02|324.42|322.02|323.84|321.44|0
1634130010000|2021-10-13 13:00:10|324.27|321.87|324.42|322.02|324.42|322.02|324.13|321.73|0
1634130020000|2021-10-13 13:00:20|324.48|322.08|324.56|322.16|324.56|322.16|324.42|322.02|0
1634130030000|2021-10-13 13:00:30|324.42|322.02|324.42|322.02|324.42|322.02|324.27|321.87|0
1634130040000|2021-10-13 13:00:40|324.56|322.16|324.42|322.02|324.56|322.16|324.42|322.02|0
1634130050000|2021-10-13 13:00:50|324.56|322.16|324.56|322.16|324.56|322.16|324.56|322.16|0
1634130060000|2021-10-13 13:01:00|324.85|322.45|324.27|321.87|324.85|322.45|324.13|321.73|0
1634130070000|2021-10-13 13:01:10|324.13|321.73|324.27|321.87|324.27|321.87|324.13|321.73|0
1634130090000|2021-10-13 13:01:30|324.56|322.16|324.85|322.45|324.85|322.45|324.56|322.16|0
1634130100000|2021-10-13 13:01:40|324.7|322.3|324.56|322.16|324.7|322.3|324.56|322.16|0
1634130110000|2021-10-13 13:01:50|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1634130120000|2021-10-13 13:02:00|324.85|322.45|324.7|322.3|324.85|322.45|324.7|322.3|0
1634130130000|2021-10-13 13:02:10|324.85|322.45|324.85|322.45|324.85|322.45|324.85|322.45|0
1634130140000|2021-10-13 13:02:20|324.99|322.59|325.13|322.73|325.13|322.73|324.7|322.3|0
1634130150000|2021-10-13 13:02:30|325.28|322.88|324.99|322.59|325.28|322.88|324.99|322.59|0
1634130170000|2021-10-13 13:02:50|325.13|322.73|325.13|322.73|325.13|322.73|324.99|322.59|0
1634130180000|2021-10-13 13:03:00|324.99|322.59|324.84|322.44|324.99|322.59|324.84|322.44|0
1634130190000|2021-10-13 13:03:10|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1634130200000|2021-10-13 13:03:20|325.06|322.66|324.99|322.59|325.13|322.73|324.99|322.59|0
1634130210000|2021-10-13 13:03:30|324.84|322.44|323.99|321.59|324.84|322.44|323.99|321.59|0
1634130220000|2021-10-13 13:03:40|324.13|321.73|324.27|321.87|324.27|321.87|323.99|321.59|0
1634130230000|2021-10-13 13:03:50|324.13|321.73|324.13|321.73|324.13|321.73|323.99|321.59|0
1634130240000|2021-10-13 13:04:00|323.99|321.59|324.13|321.73|324.27|321.87|323.99|321.59|0
1634130250000|2021-10-13 13:04:10|323.99|321.59|323.99|321.59|323.99|321.59|323.99|321.59|0
1634130260000|2021-10-13 13:04:20|324.13|321.73|324.34|321.94|324.34|321.94|324.13|321.73|0
1634130270000|2021-10-13 13:04:30|324.41|322.01|324.27|321.87|324.41|322.01|324.13|321.73|0
1634130280000|2021-10-13 13:04:40|324.13|321.73|324.13|321.73|324.27|321.87|324.13|321.73|0
1634130290000|2021-10-13 13:04:50|324.27|321.87|324.84|322.44|324.84|322.44|324.27|321.87|0
1634130300000|2021-10-13 13:05:00|324.99|322.59|324.99|322.59|325.13|322.73|324.99|322.59|0
1634130310000|2021-10-13 13:05:10|324.84|322.44|324.7|322.3|324.84|322.44|324.7|322.3|0
1634130320000|2021-10-13 13:05:20|324.56|322.16|324.56|322.16|324.7|322.3|324.56|322.16|0
1634130330000|2021-10-13 13:05:30|324.7|322.3|324.56|322.16|324.7|322.3|324.41|322.01|0
1634130340000|2021-10-13 13:05:40|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1634130350000|2021-10-13 13:05:50|324.27|321.87|324.27|321.87|324.27|321.87|324.13|321.73|0
1634130360000|2021-10-13 13:06:00|324.41|322.01|323.84|321.44|324.41|322.01|323.84|321.44|0
1634130370000|2021-10-13 13:06:10|323.7|321.3|323.55|321.15|323.7|321.3|323.55|321.15|0
1634130380000|2021-10-13 13:06:20|323.27|320.87|323.41|321.01|323.41|321.01|323.27|320.87|0
1634130390000|2021-10-13 13:06:30|323.27|320.87|323.55|321.15|323.55|321.15|323.27|320.87|0
1634130400000|2021-10-13 13:06:40|323.7|321.3|323.55|321.15|323.7|321.3|323.55|321.15|0
1634130410000|2021-10-13 13:06:50|323.7|321.3|323.98|321.58|323.98|321.58|323.7|321.3|0
1634130420000|2021-10-13 13:07:00|324.13|321.73|323.7|321.3|324.13|321.73|323.7|321.3|0
1634130430000|2021-10-13 13:07:10|323.84|321.44|323.98|321.58|323.98|321.58|323.84|321.44|0
1634130440000|2021-10-13 13:07:20|324.13|321.73|324.13|321.73|324.27|321.87|324.13|321.73|0
1634130450000|2021-10-13 13:07:30|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1634130460000|2021-10-13 13:07:40|324.13|321.73|324.56|322.16|324.56|322.16|324.13|321.73|0
1634130470000|2021-10-13 13:07:50|324.41|322.01|324.7|322.3|324.7|322.3|324.41|322.01|0
1634130480000|2021-10-13 13:08:00|324.56|322.16|324.7|322.3|324.7|322.3|324.41|322.01|0
1634130490000|2021-10-13 13:08:10|324.56|322.16|324.7|322.3|324.7|322.3|324.56|322.16|0
1634130500000|2021-10-13 13:08:20|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1634130510000|2021-10-13 13:08:30|324.99|322.59|324.99|322.59|325.13|322.73|324.99|322.59|0
1634130520000|2021-10-13 13:08:40|325.13|322.73|325.05|322.65|325.13|322.73|324.99|322.59|0
1634130530000|2021-10-13 13:08:50|325.13|322.73|324.99|322.59|325.13|322.73|324.99|322.59|0
1634130540000|2021-10-13 13:09:00|324.84|322.44|324.99|322.59|324.99|322.59|324.84|322.44|0
1634130550000|2021-10-13 13:09:10|325.13|322.73|324.99|322.59|325.13|322.73|324.99|322.59|0
1634130570000|2021-10-13 13:09:30|324.84|322.44|324.99|322.59|324.99|322.59|324.84|322.44|0
1634130580000|2021-10-13 13:09:40|325.13|322.73|325.42|323.02|325.56|323.16|325.13|322.73|0
1634130590000|2021-10-13 13:09:50|325.56|323.16|325.7|323.3|325.7|323.3|325.56|323.16|0
1634130600000|2021-10-13 13:10:00|325.56|323.16|326.13|323.73|326.13|323.73|325.56|323.16|0
1634130610000|2021-10-13 13:10:10|326.28|323.88|325.85|323.45|326.28|323.88|325.85|323.45|0
1634130620000|2021-10-13 13:10:20|325.99|323.59|326.13|323.73|326.13|323.73|325.85|323.45|0
1634130630000|2021-10-13 13:10:30|326.28|323.88|326.28|323.88|326.42|324.02|326.28|323.88|0
1634130640000|2021-10-13 13:10:40|326.42|324.02|326.28|323.88|326.42|324.02|326.28|323.88|0
1634130650000|2021-10-13 13:10:50|326.13|323.73|326.42|324.02|326.42|324.02|326.13|323.73|0
1634130660000|2021-10-13 13:11:00|326.28|323.88|326.13|323.73|326.28|323.88|326.13|323.73|0
1634130680000|2021-10-13 13:11:20|325.99|323.59|325.85|323.45|325.99|323.59|325.77|323.37|0
1634130690000|2021-10-13 13:11:30|325.99|323.59|326.28|323.88|326.28|323.88|325.99|323.59|0
1634130700000|2021-10-13 13:11:40|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1634130710000|2021-10-13 13:11:50|326.56|324.16|326.56|324.16|326.56|324.16|326.42|324.02|0
1634130720000|2021-10-13 13:12:00|326.71|324.31|326.42|324.02|326.71|324.31|326.42|324.02|0
1634130740000|2021-10-13 13:12:20|326.56|324.16|326.71|324.31|326.71|324.31|326.56|324.16|0
1634130750000|2021-10-13 13:12:30|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1634130760000|2021-10-13 13:12:40|326.71|324.31|326.85|324.45|326.85|324.45|326.56|324.16|0
1634130770000|2021-10-13 13:12:50|326.71|324.31|326.71|324.31|326.85|324.45|326.71|324.31|0
1634130780000|2021-10-13 13:13:00|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1634130790000|2021-10-13 13:13:10|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1634130800000|2021-10-13 13:13:20|326.56|324.16|326.42|324.02|326.56|324.16|326.42|324.02|0
1634130810000|2021-10-13 13:13:30|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1634130820000|2021-10-13 13:13:40|326.42|324.02|326.42|324.02|326.42|324.02|326.28|323.88|0
1634130830000|2021-10-13 13:13:50|326.56|324.16|326.42|324.02|326.56|324.16|326.42|324.02|0
1634130840000|2021-10-13 13:14:00|326.85|324.45|326.71|324.31|326.85|324.45|326.71|324.31|0
1634130850000|2021-10-13 13:14:10|326.85|324.45|326.85|324.45|326.85|324.45|326.78|324.38|0
1634130860000|2021-10-13 13:14:20|327.14|324.74|327.28|324.88|327.28|324.88|327.14|324.74|0
1634130870000|2021-10-13 13:14:30|327.14|324.74|327.28|324.88|327.28|324.88|327.14|324.74|0
1634130880000|2021-10-13 13:14:40|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1634130890000|2021-10-13 13:14:50|327.28|324.88|327.43|325.03|327.43|325.03|327.28|324.88|0
1634130900000|2021-10-13 13:15:00|327.28|324.88|327.43|325.03|327.43|325.03|327.28|324.88|0
1634130910000|2021-10-13 13:15:10|327.71|325.31|328.15|325.75|328.29|325.89|327.71|325.31|0
1634130920000|2021-10-13 13:15:20|328.29|325.89|328.15|325.75|328.43|326.03|328.15|325.75|0
1634130930000|2021-10-13 13:15:30|328|325.6|328.15|325.75|328.29|325.89|328|325.6|0
1634130940000|2021-10-13 13:15:40|328.29|325.89|327.86|325.46|328.29|325.89|327.86|325.46|0
1634130950000|2021-10-13 13:15:50|328.15|325.75|328.29|325.89|328.29|325.89|328.15|325.75|0
1634130960000|2021-10-13 13:16:00|328.43|326.03|328.29|325.89|328.72|326.32|328.29|325.89|0
1634130970000|2021-10-13 13:16:10|328.15|325.75|328.29|325.89|328.43|326.03|328.15|325.75|0
1634130980000|2021-10-13 13:16:20|328.15|325.75|328.29|325.89|328.43|326.03|328.15|325.75|0
1634130990000|2021-10-13 13:16:30|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1634131000000|2021-10-13 13:16:40|328.29|325.89|328.29|325.89|328.29|325.89|328.15|325.75|0
1634131010000|2021-10-13 13:16:50|328.15|325.75|328.15|325.75|328.29|325.89|328.15|325.75|0
1634131020000|2021-10-13 13:17:00|328.72|326.32|329.15|326.75|329.15|326.75|328.72|326.32|0
1634131030000|2021-10-13 13:17:10|329.01|326.61|329.15|326.75|329.15|326.75|329.01|326.61|0
1634131040000|2021-10-13 13:17:20|329.01|326.61|329.15|326.75|329.15|326.75|329.01|326.61|0
1634131050000|2021-10-13 13:17:30|329.44|327.04|329.59|327.19|329.73|327.33|329.3|326.9|0
1634131060000|2021-10-13 13:17:40|329.73|327.33|329.59|327.19|329.73|327.33|329.59|327.19|0
1634131070000|2021-10-13 13:17:50|329.73|327.33|330.02|327.62|330.02|327.62|329.73|327.33|0
1634131080000|2021-10-13 13:18:00|329.88|327.48|329.73|327.33|329.88|327.48|329.73|327.33|0
1634131090000|2021-10-13 13:18:10|329.88|327.48|330.17|327.77|330.17|327.77|329.88|327.48|0
1634131100000|2021-10-13 13:18:20|330.6|328.2|330.31|327.91|330.6|328.2|330.31|327.91|0
1634131110000|2021-10-13 13:18:30|330.17|327.77|330.17|327.77|330.31|327.91|330.02|327.62|0
1634131120000|2021-10-13 13:18:40|330.31|327.91|330.02|327.62|330.31|327.91|329.88|327.48|0
1634131130000|2021-10-13 13:18:50|329.88|327.48|330.02|327.62|330.02|327.62|329.88|327.48|0
1634131150000|2021-10-13 13:19:10|330.17|327.77|330.02|327.62|330.17|327.77|329.88|327.48|0
1634131160000|2021-10-13 13:19:20|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1634131170000|2021-10-13 13:19:30|329.95|327.55|330.17|327.77|330.17|327.77|329.88|327.48|0
1634131180000|2021-10-13 13:19:40|329.88|327.48|329.73|327.33|330.02|327.62|329.73|327.33|0
1634131190000|2021-10-13 13:19:50|329.44|327.04|329.59|327.19|329.59|327.19|329.44|327.04|0
1634131200000|2021-10-13 13:20:00|329.88|327.48|329.88|327.48|329.88|327.48|329.73|327.33|0
1634131210000|2021-10-13 13:20:10|329.73|327.33|330.02|327.62|330.02|327.62|329.73|327.33|0
1634131220000|2021-10-13 13:20:20|330.16|327.76|330.02|327.62|330.16|327.76|329.88|327.48|0
1634131230000|2021-10-13 13:20:30|329.73|327.33|329.44|327.04|329.73|327.33|329.44|327.04|0
1634131240000|2021-10-13 13:20:40|329.59|327.19|329.59|327.19|329.59|327.19|329.59|327.19|0
1634131250000|2021-10-13 13:20:50|329.73|327.33|329.88|327.48|329.88|327.48|329.73|327.33|0
1634131260000|2021-10-13 13:21:00|329.73|327.33|329.73|327.33|329.73|327.33|329.59|327.19|0
1634131270000|2021-10-13 13:21:10|329.88|327.48|329.73|327.33|329.88|327.48|329.73|327.33|0
1634131290000|2021-10-13 13:21:30|329.88|327.48|329.73|327.33|329.88|327.48|329.73|327.33|0
1634131300000|2021-10-13 13:21:40|329.88|327.48|330.02|327.62|330.02|327.62|329.88|327.48|0
1634131310000|2021-10-13 13:21:50|330.16|327.76|330.16|327.76|330.16|327.76|330.02|327.62|0
1634131320000|2021-10-13 13:22:00|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1634131330000|2021-10-13 13:22:10|329.94|327.54|329.59|327.19|329.94|327.54|329.44|327.04|0
1634131340000|2021-10-13 13:22:20|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1634131350000|2021-10-13 13:22:30|329.59|327.19|329.73|327.33|329.73|327.33|329.59|327.19|0
1634131360000|2021-10-13 13:22:40|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1634131370000|2021-10-13 13:22:50|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1634131380000|2021-10-13 13:23:00|330.02|327.62|329.87|327.47|330.02|327.62|329.87|327.47|0
1634131390000|2021-10-13 13:23:10|330.02|327.62|330.02|327.62|330.09|327.69|330.02|327.62|0
1634131400000|2021-10-13 13:23:20|330.16|327.76|330.45|328.05|330.45|328.05|330.16|327.76|0
1634131410000|2021-10-13 13:23:30|330.6|328.2|330.6|328.2|330.74|328.34|330.6|328.2|0
1634131420000|2021-10-13 13:23:40|330.89|328.49|331.18|328.78|331.18|328.78|330.89|328.49|0
1634131430000|2021-10-13 13:23:50|331.47|329.07|331.47|329.07|331.47|329.07|331.32|328.92|0
1634131440000|2021-10-13 13:24:00|331.9|329.5|331.76|329.36|331.9|329.5|331.76|329.36|0
1634131450000|2021-10-13 13:24:10|331.61|329.21|331.47|329.07|331.61|329.21|331.47|329.07|0
1634131460000|2021-10-13 13:24:20|331.61|329.21|331.32|328.92|331.61|329.21|331.32|328.92|0
1634131470000|2021-10-13 13:24:30|331.18|328.78|331.18|328.78|331.32|328.92|331.18|328.78|0
1634131480000|2021-10-13 13:24:40|331.03|328.63|331.03|328.63|331.03|328.63|330.89|328.49|0
1634131490000|2021-10-13 13:24:50|331.18|328.78|331.39|328.99|331.39|328.99|331.18|328.78|0
1634131500000|2021-10-13 13:25:00|331.32|328.92|331.03|328.63|331.32|328.92|330.89|328.49|0
1634131510000|2021-10-13 13:25:10|330.89|328.49|330.6|328.2|330.89|328.49|330.6|328.2|0
1634131520000|2021-10-13 13:25:20|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1634131530000|2021-10-13 13:25:30|330.89|328.49|330.6|328.2|330.89|328.49|330.6|328.2|0
1634131540000|2021-10-13 13:25:40|330.74|328.34|330.6|328.2|330.74|328.34|330.6|328.2|0
1634131550000|2021-10-13 13:25:50|330.74|328.34|330.74|328.34|330.89|328.49|330.74|328.34|0
1634131560000|2021-10-13 13:26:00|330.89|328.49|330.74|328.34|330.89|328.49|330.6|328.2|0
1634131570000|2021-10-13 13:26:10|330.6|328.2|331.32|328.92|331.32|328.92|330.6|328.2|0
1634131580000|2021-10-13 13:26:20|331.47|329.07|331.9|329.5|331.9|329.5|331.47|329.07|0
1634131590000|2021-10-13 13:26:30|331.75|329.35|331.9|329.5|331.9|329.5|331.75|329.35|0
1634131600000|2021-10-13 13:26:40|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1634131610000|2021-10-13 13:26:50|331.61|329.21|331.75|329.35|331.75|329.35|331.61|329.21|0
1634131620000|2021-10-13 13:27:00|331.61|329.21|332.04|329.64|332.04|329.64|331.61|329.21|0
1634131630000|2021-10-13 13:27:10|332.19|329.79|331.9|329.5|332.19|329.79|331.75|329.35|0
1634131640000|2021-10-13 13:27:20|332.04|329.64|331.9|329.5|332.04|329.64|331.9|329.5|0
1634131650000|2021-10-13 13:27:30|332.04|329.64|331.75|329.35|332.19|329.79|331.75|329.35|0
1634131660000|2021-10-13 13:27:40|331.46|329.06|331.61|329.21|331.61|329.21|331.46|329.06|0
1634131670000|2021-10-13 13:27:50|331.75|329.35|331.75|329.35|331.75|329.35|331.61|329.21|0
1634131680000|2021-10-13 13:28:00|331.61|329.21|331.46|329.06|331.61|329.21|331.17|328.77|0
1634131690000|2021-10-13 13:28:10|331.32|328.92|331.75|329.35|331.75|329.35|331.32|328.92|0
1634131700000|2021-10-13 13:28:20|331.97|329.57|331.75|329.35|332.04|329.64|331.75|329.35|0
1634131710000|2021-10-13 13:28:30|331.61|329.21|331.46|329.06|331.61|329.21|331.46|329.06|0
1634131720000|2021-10-13 13:28:40|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1634131730000|2021-10-13 13:28:50|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1634131740000|2021-10-13 13:29:00|331.46|329.06|331.46|329.06|331.46|329.06|331.32|328.92|0
1634131750000|2021-10-13 13:29:10|331.32|328.92|331.32|328.92|331.39|328.99|331.32|328.92|0
1634131760000|2021-10-13 13:29:20|331.17|328.77|331.32|328.92|331.32|328.92|331.17|328.77|0
1634131770000|2021-10-13 13:29:30|331.17|328.77|331.32|328.92|331.32|328.92|331.17|328.77|0
1634131780000|2021-10-13 13:29:40|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1634131790000|2021-10-13 13:29:50|331.32|328.92|331.17|328.77|331.32|328.92|330.88|328.48|0
1634131800000|2021-10-13 13:30:00|331.03|328.63|331.75|329.35|332.19|329.79|331.03|328.63|0
1634131810000|2021-10-13 13:30:10|331.32|328.92|330.88|328.48|331.32|328.92|330.88|328.48|0
1634131820000|2021-10-13 13:30:20|330.59|328.19|331.75|329.35|331.75|329.35|330.37|327.97|0
1634131830000|2021-10-13 13:30:30|331.17|328.77|330.88|328.48|331.17|328.77|330.88|328.48|0
1634131840000|2021-10-13 13:30:40|331.03|328.63|330.45|328.05|331.03|328.63|330.45|328.05|0
1634131850000|2021-10-13 13:30:50|331.03|328.63|331.17|328.77|331.32|328.92|330.88|328.48|0
1634131860000|2021-10-13 13:31:00|330.88|328.48|331.46|329.06|331.46|329.06|330.45|328.05|0
1634131870000|2021-10-13 13:31:10|331.61|329.21|332.04|329.64|332.04|329.64|331.61|329.21|0
1634131880000|2021-10-13 13:31:20|332.19|329.79|332.48|330.08|332.48|330.08|332.19|329.79|0
1634131890000|2021-10-13 13:31:30|332.91|330.51|332.33|329.93|333.06|330.66|332.33|329.93|0
1634131900000|2021-10-13 13:31:40|331.97|329.57|333.2|330.8|333.2|330.8|331.97|329.57|0
1634131910000|2021-10-13 13:31:50|332.48|330.08|333.06|330.66|333.06|330.66|332.48|330.08|0
1634131920000|2021-10-13 13:32:00|332.98|330.58|331.9|329.5|332.98|330.58|331.9|329.5|0
1634131930000|2021-10-13 13:32:10|332.11|329.71|331.75|329.35|332.11|329.71|331.75|329.35|0
1634131940000|2021-10-13 13:32:20|330.88|328.48|331.17|328.77|331.32|328.92|330.74|328.34|0
1634131950000|2021-10-13 13:32:30|330.88|328.48|330.59|328.19|331.17|328.77|330.59|328.19|0
1634131960000|2021-10-13 13:32:40|329.87|327.47|331.13|328.73|331.13|328.73|329.58|327.18|0
1634131970000|2021-10-13 13:32:50|331.71|329.31|331.28|328.88|331.71|329.31|331.13|328.73|0
1634131980000|2021-10-13 13:33:00|331.42|329.02|331.71|329.31|331.85|329.45|330.91|328.51|0
1634131990000|2021-10-13 13:33:10|332|329.6|331.56|329.16|332|329.6|331.42|329.02|0
1634132000000|2021-10-13 13:33:20|331.85|329.45|329.83|327.43|331.85|329.45|329.76|327.36|0
1634132010000|2021-10-13 13:33:30|330.49|328.09|329.91|327.51|330.49|328.09|329.91|327.51|0
1634132020000|2021-10-13 13:33:40|329.47|327.07|330.05|327.65|330.05|327.65|329.47|327.07|0
1634132030000|2021-10-13 13:33:50|329.91|327.51|331.07|328.67|331.07|328.67|329.91|327.51|0
1634132040000|2021-10-13 13:34:00|330.92|328.52|330.92|328.52|331.21|328.81|330.92|328.52|0
1634132050000|2021-10-13 13:34:10|331.07|328.67|330.92|328.52|331.07|328.67|330.63|328.23|0
1634132060000|2021-10-13 13:34:20|330.78|328.38|331.21|328.81|331.21|328.81|330.78|328.38|0
1634132070000|2021-10-13 13:34:30|331.07|328.67|331.07|328.67|331.07|328.67|330.49|328.09|0
1634132080000|2021-10-13 13:34:40|330.63|328.23|330.63|328.23|330.78|328.38|330.63|328.23|0
1634132090000|2021-10-13 13:34:50|330.85|328.45|330.49|328.09|330.85|328.45|330.49|328.09|0
1634132100000|2021-10-13 13:35:00|330.34|327.94|330.49|328.09|330.63|328.23|330.34|327.94|0
1634132110000|2021-10-13 13:35:10|331.21|328.81|330.92|328.52|331.65|329.25|330.92|328.52|0
1634132120000|2021-10-13 13:35:20|330.78|328.38|330.92|328.52|330.92|328.52|330.63|328.23|0
1634132130000|2021-10-13 13:35:30|331.21|328.81|331.79|329.39|331.94|329.54|331.21|328.81|0
1634132140000|2021-10-13 13:35:40|332.23|329.83|332.52|330.12|332.52|330.12|332.08|329.68|0
1634132150000|2021-10-13 13:35:50|332.66|330.26|332.23|329.83|332.66|330.26|332.23|329.83|0
1634132160000|2021-10-13 13:36:00|332.52|330.12|332.52|330.12|332.52|330.12|332.37|329.97|0
1634132170000|2021-10-13 13:36:10|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1634132180000|2021-10-13 13:36:20|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1634132190000|2021-10-13 13:36:30|332.66|330.26|332.66|330.26|332.66|330.26|332.52|330.12|0
1634132200000|2021-10-13 13:36:40|332.52|330.12|332.08|329.68|332.52|330.12|332.08|329.68|0
1634132210000|2021-10-13 13:36:50|332.52|330.12|332.37|329.97|332.52|330.12|332.37|329.97|0
1634132220000|2021-10-13 13:37:00|332.52|330.12|332.66|330.26|332.66|330.26|332.52|330.12|0
1634132230000|2021-10-13 13:37:10|332.52|330.12|332.37|329.97|332.52|330.12|331.94|329.54|0
1634132240000|2021-10-13 13:37:20|332.52|330.12|331.94|329.54|332.52|330.12|331.94|329.54|0
1634132250000|2021-10-13 13:37:30|332.08|329.68|332.23|329.83|332.37|329.97|332.08|329.68|0
1634132260000|2021-10-13 13:37:40|332.08|329.68|332.52|330.12|332.52|330.12|332.08|329.68|0
1634132270000|2021-10-13 13:37:50|332.37|329.97|332.66|330.26|332.66|330.26|332.37|329.97|0
1634132280000|2021-10-13 13:38:00|332.37|329.97|331.93|329.53|332.37|329.97|331.93|329.53|0
1634132290000|2021-10-13 13:38:10|331.64|329.24|331.79|329.39|331.79|329.39|331.64|329.24|0
1634132300000|2021-10-13 13:38:20|331.93|329.53|331.93|329.53|331.93|329.53|331.79|329.39|0
1634132310000|2021-10-13 13:38:30|331.79|329.39|330.92|328.52|331.93|329.53|330.92|328.52|0
1634132320000|2021-10-13 13:38:40|331.06|328.66|331.21|328.81|331.21|328.81|330.92|328.52|0
1634132330000|2021-10-13 13:38:50|331.35|328.95|330.92|328.52|331.35|328.95|330.92|328.52|0
1634132340000|2021-10-13 13:39:00|330.41|328.01|331.21|328.81|331.21|328.81|330.41|328.01|0
1634132350000|2021-10-13 13:39:10|331.5|329.1|332.08|329.68|332.08|329.68|331.5|329.1|0
1634132360000|2021-10-13 13:39:20|332.22|329.82|331.79|329.39|332.22|329.82|331.79|329.39|0
1634132370000|2021-10-13 13:39:30|331.93|329.53|331.35|328.95|331.93|329.53|331.35|328.95|0
1634132380000|2021-10-13 13:39:40|331.79|329.39|332.08|329.68|332.08|329.68|331.79|329.39|0
1634132390000|2021-10-13 13:39:50|331.79|329.39|332.66|330.26|332.66|330.26|331.79|329.39|0
1634132400000|2021-10-13 13:40:00|333.53|331.13|333.1|330.7|333.53|331.13|333.1|330.7|0
1634132410000|2021-10-13 13:40:10|332.95|330.55|332.37|329.97|332.95|330.55|332.37|329.97|0
1634132420000|2021-10-13 13:40:20|332.44|330.04|332.66|330.26|332.81|330.41|332.44|330.04|0
1634132430000|2021-10-13 13:40:30|332.95|330.55|332.81|330.41|332.95|330.55|332.66|330.26|0
1634132440000|2021-10-13 13:40:40|332.66|330.26|332.66|330.26|332.66|330.26|332.37|329.97|0
1634132450000|2021-10-13 13:40:50|332.51|330.11|332.81|330.41|332.81|330.41|332.51|330.11|0
1634132460000|2021-10-13 13:41:00|333.1|330.7|332.37|329.97|333.1|330.7|332.08|329.68|0
1634132470000|2021-10-13 13:41:10|332.51|330.11|331.79|329.39|332.51|330.11|331.79|329.39|0
1634132480000|2021-10-13 13:41:20|331.64|329.24|331.5|329.1|331.64|329.24|331.35|328.95|0
1634132490000|2021-10-13 13:41:30|331.35|328.95|331.35|328.95|331.35|328.95|331.21|328.81|0
1634132500000|2021-10-13 13:41:40|331.06|328.66|330.48|328.08|331.21|328.81|330.48|328.08|0
1634132510000|2021-10-13 13:41:50|330.63|328.23|330.19|327.79|330.77|328.37|330.19|327.79|0
1634132520000|2021-10-13 13:42:00|329.33|326.93|329.76|327.36|329.76|327.36|329.33|326.93|0
1634132530000|2021-10-13 13:42:10|330.19|327.79|330.34|327.94|330.34|327.94|330.19|327.79|0
1634132540000|2021-10-13 13:42:20|330.77|328.37|330.05|327.65|330.77|328.37|330.05|327.65|0
1634132550000|2021-10-13 13:42:30|330.19|327.79|329.47|327.07|330.26|327.86|329.47|327.07|0
1634132560000|2021-10-13 13:42:40|329.33|326.93|328.89|326.49|329.47|327.07|328.89|326.49|0
1634132570000|2021-10-13 13:42:50|328.75|326.35|329.04|326.64|329.04|326.64|328.75|326.35|0
1634132580000|2021-10-13 13:43:00|328.6|326.2|328.89|326.49|329.47|327.07|328.6|326.2|0
1634132590000|2021-10-13 13:43:10|329.04|326.64|327.59|325.19|329.04|326.64|327.59|325.19|0
1634132600000|2021-10-13 13:43:20|327.74|325.34|327.02|324.62|327.74|325.34|327.02|324.62|0
1634132610000|2021-10-13 13:43:30|327.74|325.34|328.03|325.63|328.03|325.63|327.3|324.9|0
1634132620000|2021-10-13 13:43:40|327.74|325.34|328.17|325.77|328.17|325.77|327.16|324.76|0
1634132630000|2021-10-13 13:43:50|328.03|325.63|327.3|324.9|328.03|325.63|327.16|324.76|0
1634132640000|2021-10-13 13:44:00|327.88|325.48|328.31|325.91|328.31|325.91|327.74|325.34|0
1634132650000|2021-10-13 13:44:10|327.74|325.34|328.17|325.77|328.17|325.77|327.74|325.34|0
1634132660000|2021-10-13 13:44:20|328.31|325.91|328.17|325.77|328.46|326.06|328.03|325.63|0
1634132670000|2021-10-13 13:44:30|328.31|325.91|328.6|326.2|328.6|326.2|328.02|325.62|0
1634132680000|2021-10-13 13:44:40|328.75|326.35|329.04|326.64|329.04|326.64|328.75|326.35|0
1634132690000|2021-10-13 13:44:50|328.75|326.35|328.6|326.2|329.04|326.64|328.6|326.2|0
1634132700000|2021-10-13 13:45:00|328.89|326.49|328.17|325.77|328.89|326.49|328.17|325.77|0
1634132710000|2021-10-13 13:45:10|328.02|325.62|328.31|325.91|328.31|325.91|327.88|325.48|0
1634132720000|2021-10-13 13:45:20|327.88|325.48|328.02|325.62|328.17|325.77|327.88|325.48|0
1634132730000|2021-10-13 13:45:30|328.31|325.91|328.75|326.35|328.89|326.49|328.31|325.91|0
1634132740000|2021-10-13 13:45:40|328.02|325.62|327.88|325.48|328.02|325.62|327.74|325.34|0
1634132750000|2021-10-13 13:45:50|327.95|325.55|327.66|325.26|328.02|325.62|327.66|325.26|0
1634132760000|2021-10-13 13:46:00|327.59|325.19|326.58|324.18|327.59|325.19|326.58|324.18|0
1634132770000|2021-10-13 13:46:10|327.16|324.76|327.74|325.34|327.74|325.34|327.16|324.76|0
1634132780000|2021-10-13 13:46:20|327.59|325.19|328.02|325.62|328.02|325.62|327.59|325.19|0
1634132790000|2021-10-13 13:46:30|327.88|325.48|328.17|325.77|328.17|325.77|327.88|325.48|0
1634132800000|2021-10-13 13:46:40|327.74|325.34|328.24|325.84|328.31|325.91|327.74|325.34|0
1634132810000|2021-10-13 13:46:50|328.02|325.62|327.16|324.76|328.02|325.62|327.16|324.76|0
1634132820000|2021-10-13 13:47:00|327.45|325.05|327.66|325.26|327.88|325.48|327.45|325.05|0
1634132830000|2021-10-13 13:47:10|327.45|325.05|328.17|325.77|328.17|325.77|327.45|325.05|0
1634132840000|2021-10-13 13:47:20|328.02|325.62|328.02|325.62|328.17|325.77|327.88|325.48|0
1634132850000|2021-10-13 13:47:30|327.74|325.34|327.74|325.34|327.74|325.34|327.59|325.19|0
1634132860000|2021-10-13 13:47:40|327.59|325.19|327.01|324.61|327.59|325.19|327.01|324.61|0
1634132870000|2021-10-13 13:47:50|326.73|324.33|326.44|324.04|326.73|324.33|326.44|324.04|0
1634132880000|2021-10-13 13:48:00|326.87|324.47|327.01|324.61|327.01|324.61|326.73|324.33|0
1634132890000|2021-10-13 13:48:10|326.58|324.18|326.58|324.18|326.58|324.18|326.44|324.04|0
1634132900000|2021-10-13 13:48:20|326.29|323.89|326.15|323.75|326.29|323.89|325.72|323.32|0
1634132910000|2021-10-13 13:48:30|326.01|323.61|325.43|323.03|326.01|323.61|325.43|323.03|0
1634132920000|2021-10-13 13:48:40|325.86|323.46|324.71|322.31|325.86|323.46|324.71|322.31|0
1634132930000|2021-10-13 13:48:50|325.14|322.74|324.43|322.03|325.14|322.74|324.43|322.03|0
1634132940000|2021-10-13 13:49:00|324.86|322.46|325.43|323.03|325.43|323.03|324.86|322.46|0
1634132950000|2021-10-13 13:49:10|325.58|323.18|324.71|322.31|325.72|323.32|324.71|322.31|0
1634132960000|2021-10-13 13:49:20|325.14|322.74|324.43|322.03|325.14|322.74|324.43|322.03|0
1634132970000|2021-10-13 13:49:30|324.28|321.88|324.28|321.88|324.57|322.17|324.28|321.88|0
1634132980000|2021-10-13 13:49:40|324|321.6|323.28|320.88|324|321.6|323.28|320.88|0
1634132990000|2021-10-13 13:49:50|323.14|320.74|323.14|320.74|323.71|321.31|323.14|320.74|0
1634133000000|2021-10-13 13:50:00|322.71|320.31|323.28|320.88|323.42|321.02|322.71|320.31|0
1634133010000|2021-10-13 13:50:10|323.14|320.74|322.57|320.17|323.14|320.74|322.42|320.02|0
1634133020000|2021-10-13 13:50:20|322.42|320.02|323.28|320.88|323.28|320.88|322.42|320.02|0
1634133030000|2021-10-13 13:50:30|323.14|320.74|323.42|321.02|323.42|321.02|323.14|320.74|0
1634133040000|2021-10-13 13:50:40|323.28|320.88|322.99|320.59|323.28|320.88|322.85|320.45|0
1634133050000|2021-10-13 13:50:50|322.57|320.17|322.99|320.59|322.99|320.59|322.57|320.17|0
1634133060000|2021-10-13 13:51:00|322.28|319.88|322.71|320.31|322.71|320.31|322.28|319.88|0
1634133070000|2021-10-13 13:51:10|323.14|320.74|322.71|320.31|323.28|320.88|322.71|320.31|0
1634133080000|2021-10-13 13:51:20|323.14|320.74|322.56|320.16|323.14|320.74|322.56|320.16|0
1634133090000|2021-10-13 13:51:30|322.99|320.59|322.42|320.02|322.99|320.59|322.42|320.02|0
1634133100000|2021-10-13 13:51:40|321.99|319.59|321.42|319.02|322.14|319.74|321.42|319.02|0
1634133110000|2021-10-13 13:51:50|321.71|319.31|322.28|319.88|322.28|319.88|321.71|319.31|0
1634133120000|2021-10-13 13:52:00|321.85|319.45|321.71|319.31|321.85|319.45|321.56|319.16|0
1634133130000|2021-10-13 13:52:10|321.49|319.09|321.71|319.31|321.71|319.31|321.49|319.09|0
1634133140000|2021-10-13 13:52:20|321.56|319.16|321.85|319.45|321.85|319.45|321.42|319.02|0
1634133150000|2021-10-13 13:52:30|321.71|319.31|321.56|319.16|321.71|319.31|321.56|319.16|0
1634133160000|2021-10-13 13:52:40|321.71|319.31|321.14|318.74|321.71|319.31|321.14|318.74|0
1634133170000|2021-10-13 13:52:50|321.28|318.88|321.99|319.59|321.99|319.59|321.28|318.88|0
1634133180000|2021-10-13 13:53:00|321.85|319.45|322.71|320.31|322.71|320.31|321.85|319.45|0
1634133190000|2021-10-13 13:53:10|322.85|320.45|322.56|320.16|322.85|320.45|322.56|320.16|0
1634133200000|2021-10-13 13:53:20|322.71|320.31|322.85|320.45|322.85|320.45|322.56|320.16|0
1634133210000|2021-10-13 13:53:30|323.14|320.74|322.71|320.31|323.14|320.74|322.71|320.31|0
1634133220000|2021-10-13 13:53:40|322.42|320.02|322.14|319.74|322.42|320.02|322.14|319.74|0
1634133230000|2021-10-13 13:53:50|322.42|320.02|322.28|319.88|322.42|320.02|322.14|319.74|0
1634133240000|2021-10-13 13:54:00|322.14|319.74|322.28|319.88|322.28|319.88|321.85|319.45|0
1634133250000|2021-10-13 13:54:10|322.42|320.02|322.56|320.16|322.56|320.16|322.13|319.73|0
1634133260000|2021-10-13 13:54:20|322.28|319.88|321.71|319.31|322.28|319.88|321.71|319.31|0
1634133270000|2021-10-13 13:54:30|321.14|318.74|320|317.6|321.14|318.74|320|317.6|0
1634133280000|2021-10-13 13:54:40|320.28|317.88|320.14|317.74|320.28|317.88|320.14|317.74|0
1634133290000|2021-10-13 13:54:50|319.57|317.17|320|317.6|320|317.6|319.57|317.17|0
1634133300000|2021-10-13 13:55:00|319.85|317.45|319.71|317.31|319.85|317.45|319.57|317.17|0
1634133310000|2021-10-13 13:55:10|319.28|316.88|319.43|317.03|319.43|317.03|319.14|316.74|0
1634133320000|2021-10-13 13:55:20|320|317.6|320|317.6|320.42|318.02|320|317.6|0
1634133330000|2021-10-13 13:55:30|319.85|317.45|320|317.6|320.14|317.74|319.85|317.45|0
1634133340000|2021-10-13 13:55:40|319.57|317.17|319.71|317.31|319.71|317.31|319.57|317.17|0
1634133350000|2021-10-13 13:55:50|319.43|317.03|319|316.6|319.43|317.03|319|316.6|0
1634133360000|2021-10-13 13:56:00|318.86|316.46|319.57|317.17|319.71|317.31|318.86|316.46|0
1634133370000|2021-10-13 13:56:10|320|317.6|319.85|317.45|320.14|317.74|319.71|317.31|0
1634133380000|2021-10-13 13:56:20|319.99|317.59|319.71|317.31|319.99|317.59|319.71|317.31|0
1634133390000|2021-10-13 13:56:30|319.85|317.45|319.43|317.03|319.85|317.45|319.14|316.74|0
1634133400000|2021-10-13 13:56:40|319.57|317.17|319.57|317.17|319.71|317.31|319|316.6|0
1634133410000|2021-10-13 13:56:50|319.71|317.31|320.14|317.74|320.14|317.74|319.57|317.17|0
1634133420000|2021-10-13 13:57:00|319.99|317.59|320.42|318.02|320.42|318.02|319.99|317.59|0
1634133430000|2021-10-13 13:57:10|319.43|317.03|319.57|317.17|319.57|317.17|319.43|317.03|0
1634133440000|2021-10-13 13:57:20|319.43|317.03|319.71|317.31|319.71|317.31|319.14|316.74|0
1634133450000|2021-10-13 13:57:30|319.57|317.17|319.57|317.17|319.57|317.17|319.57|317.17|0
1634133460000|2021-10-13 13:57:40|319.78|317.38|319.85|317.45|320.14|317.74|319.78|317.38|0
1634133470000|2021-10-13 13:57:50|319.99|317.59|320.85|318.45|320.85|318.45|319.99|317.59|0
1634133480000|2021-10-13 13:58:00|320.77|318.37|320.99|318.59|320.99|318.59|320.77|318.37|0
1634133490000|2021-10-13 13:58:10|321.13|318.73|321.7|319.3|321.7|319.3|320.99|318.59|0
1634133500000|2021-10-13 13:58:20|321.56|319.16|321.42|319.02|321.85|319.45|321.42|319.02|0
1634133510000|2021-10-13 13:58:30|321.56|319.16|321.99|319.59|321.99|319.59|321.56|319.16|0
1634133520000|2021-10-13 13:58:40|321.7|319.3|322.42|320.02|322.42|320.02|321.7|319.3|0
1634133530000|2021-10-13 13:58:50|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1634133540000|2021-10-13 13:59:00|322.85|320.45|322.56|320.16|322.85|320.45|322.56|320.16|0
1634133550000|2021-10-13 13:59:10|322.7|320.3|322.56|320.16|323.13|320.73|322.56|320.16|0
1634133560000|2021-10-13 13:59:20|322.28|319.88|321.99|319.59|322.28|319.88|321.92|319.52|0
1634133570000|2021-10-13 13:59:30|321.85|319.45|321.99|319.59|322.13|319.73|321.7|319.3|0
1634133580000|2021-10-13 13:59:40|322.28|319.88|322.06|319.66|322.28|319.88|321.99|319.59|0
1634133590000|2021-10-13 13:59:50|322.13|319.73|321.7|319.3|322.13|319.73|321.28|318.88|0
1634133600000|2021-10-13 14:00:00|320.99|318.59|321.28|318.88|321.85|319.45|320.99|318.59|0
1634133610000|2021-10-13 14:00:10|320.85|318.45|320.99|318.59|320.99|318.59|320.42|318.02|0
1634133620000|2021-10-13 14:00:20|320.85|318.45|321.42|319.02|321.42|319.02|320.85|318.45|0
1634133630000|2021-10-13 14:00:30|321.28|318.88|321.42|319.02|321.42|319.02|321.28|318.88|0
1634133640000|2021-10-13 14:00:40|320.99|318.59|320.71|318.31|320.99|318.59|320.56|318.16|0
1634133650000|2021-10-13 14:00:50|320.28|317.88|319.71|317.31|320.28|317.88|319.71|317.31|0
1634133660000|2021-10-13 14:01:00|319.35|316.95|319.99|317.59|320.71|318.31|319.35|316.95|0
1634133670000|2021-10-13 14:01:10|320.42|318.02|320.71|318.31|320.71|318.31|320.42|318.02|0
1634133680000|2021-10-13 14:01:20|320.85|318.45|319.99|317.59|320.85|318.45|319.99|317.59|0
1634133690000|2021-10-13 14:01:30|319.85|317.45|319.85|317.45|320.42|318.02|319.85|317.45|0
1634133700000|2021-10-13 14:01:40|319.71|317.31|319.71|317.31|319.85|317.45|319.57|317.17|0
1634133710000|2021-10-13 14:01:50|319.99|317.59|319.99|317.59|319.99|317.59|319.71|317.31|0
1634133720000|2021-10-13 14:02:00|319.71|317.31|320.28|317.88|320.56|318.16|319.71|317.31|0
1634133730000|2021-10-13 14:02:10|320.42|318.02|320.13|317.73|320.85|318.45|320.13|317.73|0
1634133740000|2021-10-13 14:02:20|319.99|317.59|320.42|318.02|320.42|318.02|319.71|317.31|0
1634133750000|2021-10-13 14:02:30|319.85|317.45|320.13|317.73|320.28|317.88|319.85|317.45|0
1634133760000|2021-10-13 14:02:40|319.99|317.59|319.85|317.45|320.28|317.88|319.85|317.45|0
1634133770000|2021-10-13 14:02:50|320.28|317.88|320.2|317.8|320.56|318.16|320.2|317.8|0
1634133780000|2021-10-13 14:03:00|320.56|318.16|320.35|317.95|320.56|318.16|320.13|317.73|0
1634133790000|2021-10-13 14:03:10|320.13|317.73|319.71|317.31|320.13|317.73|319.71|317.31|0
1634133800000|2021-10-13 14:03:20|319.85|317.45|319.57|317.17|319.85|317.45|319.28|316.88|0
1634133810000|2021-10-13 14:03:30|319.28|316.88|319.42|317.02|319.57|317.17|319.14|316.74|0
1634133820000|2021-10-13 14:03:40|319.57|317.17|319.28|316.88|319.71|317.31|319.28|316.88|0
1634133830000|2021-10-13 14:03:50|319.14|316.74|319.14|316.74|319.42|317.02|319.14|316.74|0
1634133840000|2021-10-13 14:04:00|319.71|317.31|319.99|317.59|319.99|317.59|319.56|317.16|0
1634133850000|2021-10-13 14:04:10|320.13|317.73|320.28|317.88|320.28|317.88|320.13|317.73|0
1634133860000|2021-10-13 14:04:20|320.13|317.73|320.2|317.8|320.2|317.8|319.99|317.59|0
1634133870000|2021-10-13 14:04:30|320.28|317.88|320.28|317.88|320.28|317.88|320.13|317.73|0
1634133880000|2021-10-13 14:04:40|320.56|318.16|321.27|318.87|321.27|318.87|320.56|318.16|0
1634133890000|2021-10-13 14:04:50|321.56|319.16|321.85|319.45|321.85|319.45|321.56|319.16|0
1634133900000|2021-10-13 14:05:00|320.99|318.59|320.42|318.02|320.99|318.59|320.42|318.02|0
1634133910000|2021-10-13 14:05:10|320.56|318.16|320.28|317.88|320.56|318.16|319.99|317.59|0
1634133920000|2021-10-13 14:05:20|320.42|318.02|321.13|318.73|321.27|318.87|320.42|318.02|0
1634133930000|2021-10-13 14:05:30|321.27|318.87|321.13|318.73|321.56|319.16|320.99|318.59|0
1634133940000|2021-10-13 14:05:40|321.27|318.87|321.13|318.73|321.42|319.02|321.13|318.73|0
1634133950000|2021-10-13 14:05:50|320.85|318.45|320.56|318.16|320.85|318.45|320.56|318.16|0
1634133960000|2021-10-13 14:06:00|320.42|318.02|320.56|318.16|320.85|318.45|320.42|318.02|0
1634133970000|2021-10-13 14:06:10|320.28|317.88|320.56|318.16|320.7|318.3|320.28|317.88|0
1634133980000|2021-10-13 14:06:20|320.7|318.3|321.13|318.73|321.13|318.73|320.7|318.3|0
1634133990000|2021-10-13 14:06:30|321.27|318.87|320.7|318.3|321.27|318.87|320.7|318.3|0
1634134000000|2021-10-13 14:06:40|320.85|318.45|320.7|318.3|320.85|318.45|320.7|318.3|0
1634134010000|2021-10-13 14:06:50|320.56|318.16|320.28|317.88|320.7|318.3|320.28|317.88|0
1634134020000|2021-10-13 14:07:00|320.42|318.02|321.27|318.87|321.27|318.87|320.42|318.02|0
1634134030000|2021-10-13 14:07:10|321.48|319.08|320.99|318.59|321.48|319.08|320.7|318.3|0
1634134040000|2021-10-13 14:07:20|320.85|318.45|320.7|318.3|320.85|318.45|320.42|318.02|0
1634134050000|2021-10-13 14:07:30|320.56|318.16|320.85|318.45|320.91|318.51|320.56|318.16|0
1634134060000|2021-10-13 14:07:40|320.56|318.16|320.77|318.37|320.85|318.45|320.56|318.16|0
1634134070000|2021-10-13 14:07:50|320.56|318.16|320.28|317.88|320.56|318.16|320.28|317.88|0
1634134080000|2021-10-13 14:08:00|320.49|318.09|320.7|318.3|320.85|318.45|320.49|318.09|0
1634134090000|2021-10-13 14:08:10|320.84|318.44|321.13|318.73|321.27|318.87|320.84|318.44|0
1634134100000|2021-10-13 14:08:20|321.27|318.87|321.13|318.73|321.27|318.87|320.84|318.44|0
1634134110000|2021-10-13 14:08:30|320.99|318.59|320.99|318.59|321.27|318.87|320.99|318.59|0
1634134120000|2021-10-13 14:08:40|321.13|318.73|321.13|318.73|321.13|318.73|320.84|318.44|0
1634134130000|2021-10-13 14:08:50|321.27|318.87|321.13|318.73|321.27|318.87|321.13|318.73|0
1634134140000|2021-10-13 14:09:00|320.99|318.59|319.99|317.59|320.99|318.59|319.99|317.59|0
1634134150000|2021-10-13 14:09:10|319.85|317.45|319.56|317.16|319.92|317.52|319.56|317.16|0
1634134160000|2021-10-13 14:09:20|319.71|317.31|319.99|317.59|319.99|317.59|319.42|317.02|0
1634134170000|2021-10-13 14:09:30|319.71|317.31|319.56|317.16|319.71|317.31|319.42|317.02|0
1634134180000|2021-10-13 14:09:40|319.42|317.02|319.56|317.16|319.56|317.16|319.14|316.74|0
1634134190000|2021-10-13 14:09:50|319.42|317.02|319.7|317.3|319.7|317.3|319.42|317.02|0
1634134200000|2021-10-13 14:10:00|320.13|317.73|319.99|317.59|320.13|317.73|319.85|317.45|0
1634134210000|2021-10-13 14:10:10|319.85|317.45|320.56|318.16|320.56|318.16|319.85|317.45|0
1634134220000|2021-10-13 14:10:20|320.84|318.44|320.42|318.02|320.84|318.44|320.27|317.87|0
1634134230000|2021-10-13 14:10:30|320.06|317.66|319.7|317.3|320.06|317.66|319.7|317.3|0
1634134240000|2021-10-13 14:10:40|319.14|316.74|318.14|315.74|319.14|316.74|318.14|315.74|0
1634134250000|2021-10-13 14:10:50|318.28|315.88|317.29|314.89|318.28|315.88|317.29|314.89|0
1634134260000|2021-10-13 14:11:00|316.87|314.47|316.44|314.04|317.29|314.89|316.44|314.04|0
1634134270000|2021-10-13 14:11:10|316.02|313.62|315.87|313.47|316.3|313.9|315.87|313.47|0
1634134280000|2021-10-13 14:11:20|316.16|313.76|315.31|312.91|316.16|313.76|315.31|312.91|0
1634134290000|2021-10-13 14:11:30|315.17|312.77|314.04|311.64|315.31|312.91|314.04|311.64|0
1634134300000|2021-10-13 14:11:40|314.11|311.71|314.89|312.49|314.89|312.49|314.04|311.64|0
1634134310000|2021-10-13 14:11:50|314.32|311.92|314.32|311.92|314.46|312.06|314.18|311.78|0
1634134320000|2021-10-13 14:12:00|314.6|312.2|314.46|312.06|314.6|312.2|314.46|312.06|0
1634134330000|2021-10-13 14:12:10|314.32|311.92|315.03|312.63|315.03|312.63|314.32|311.92|0
1634134340000|2021-10-13 14:12:20|315.17|312.77|315.31|312.91|315.59|313.19|315.17|312.77|0
1634134350000|2021-10-13 14:12:30|314.74|312.34|314.74|312.34|314.74|312.34|314.74|312.34|0
1634134360000|2021-10-13 14:12:40|315.03|312.63|314.46|312.06|315.03|312.63|314.46|312.06|0
1634134370000|2021-10-13 14:12:50|314.32|311.92|313.76|311.36|314.32|311.92|313.76|311.36|0
1634134380000|2021-10-13 14:13:00|313.34|310.94|313.34|310.94|313.34|310.94|313.05|310.65|0
1634134390000|2021-10-13 14:13:10|313.76|311.36|313.62|311.22|313.9|311.5|313.34|310.94|0
1634134400000|2021-10-13 14:13:20|313.9|311.5|313.34|310.94|313.9|311.5|313.19|310.79|0
1634134410000|2021-10-13 14:13:30|313.62|311.22|313.9|311.5|314.04|311.64|313.62|311.22|0
1634134420000|2021-10-13 14:13:40|314.04|311.64|313.9|311.5|314.04|311.64|313.48|311.08|0
1634134430000|2021-10-13 14:13:50|313.76|311.36|313.05|310.65|313.76|311.36|313.05|310.65|0
1634134440000|2021-10-13 14:14:00|313.33|310.93|313.9|311.5|313.9|311.5|313.26|310.86|0
1634134450000|2021-10-13 14:14:10|313.76|311.36|314.04|311.64|314.04|311.64|313.76|311.36|0
1634134460000|2021-10-13 14:14:20|313.76|311.36|313.19|310.79|313.76|311.36|313.19|310.79|0
1634134470000|2021-10-13 14:14:30|312.63|310.23|312.63|310.23|312.63|310.23|312.21|309.81|0
1634134480000|2021-10-13 14:14:40|313.26|310.86|313.62|311.22|313.62|311.22|313.26|310.86|0
1634134490000|2021-10-13 14:14:50|313.68|311.28|314.04|311.64|314.04|311.64|313.68|311.28|0
1634134500000|2021-10-13 14:15:00|313.82|311.42|312.91|310.51|313.82|311.42|312.91|310.51|0
1634134510000|2021-10-13 14:15:10|313.19|310.79|312.98|310.58|313.19|310.79|312.77|310.37|0
1634134520000|2021-10-13 14:15:20|313.33|310.93|313.33|310.93|313.33|310.93|313.05|310.65|0
1634134530000|2021-10-13 14:15:30|313.62|311.22|313.9|311.5|314.32|311.92|313.62|311.22|0
1634134540000|2021-10-13 14:15:40|314.46|312.06|313.76|311.36|314.46|312.06|313.76|311.36|0
1634134550000|2021-10-13 14:15:50|313.33|310.93|313.62|311.22|313.76|311.36|313.33|310.93|0
1634134560000|2021-10-13 14:16:00|313.19|310.79|314.18|311.78|314.18|311.78|313.19|310.79|0
1634134570000|2021-10-13 14:16:10|314.46|312.06|314.46|312.06|314.46|312.06|314.32|311.92|0
1634134580000|2021-10-13 14:16:20|314.39|311.99|315.17|312.77|315.17|312.77|314.32|311.92|0
1634134590000|2021-10-13 14:16:30|315.59|313.19|315.73|313.33|315.73|313.33|315.59|313.19|0
1634134600000|2021-10-13 14:16:40|315.87|313.47|315.87|313.47|315.87|313.47|315.87|313.47|0
1634134610000|2021-10-13 14:16:50|316.16|313.76|315.87|313.47|316.16|313.76|315.73|313.33|0
1634134620000|2021-10-13 14:17:00|316.44|314.04|316.3|313.9|316.44|314.04|315.87|313.47|0
1634134630000|2021-10-13 14:17:10|316.01|313.61|316.01|313.61|316.16|313.76|315.87|313.47|0
1634134640000|2021-10-13 14:17:20|315.59|313.19|316.16|313.76|316.16|313.76|315.59|313.19|0
1634134650000|2021-10-13 14:17:30|316.3|313.9|316.16|313.76|316.44|314.04|316.16|313.76|0
1634134660000|2021-10-13 14:17:40|313|310.6|312.72|310.32|313|310.6|312.72|310.32|0
1634134670000|2021-10-13 14:17:50|313|310.6|312.72|310.32|313|310.6|312.72|310.32|0
1634134680000|2021-10-13 14:18:00|312.86|310.46|315.79|313.39|315.79|313.39|312.86|310.46|0
1634134690000|2021-10-13 14:18:10|315.51|313.11|315.37|312.97|315.79|313.39|315.37|312.97|0
1634134700000|2021-10-13 14:18:20|315.51|313.11|315.65|313.25|315.65|313.25|315.37|312.97|0
1634134710000|2021-10-13 14:18:30|315.79|313.39|315.65|313.25|315.93|313.53|315.65|313.25|0
1634134720000|2021-10-13 14:18:40|315.93|313.53|315.65|313.25|315.93|313.53|315.65|313.25|0
1634134730000|2021-10-13 14:18:50|315.51|313.11|315.65|313.25|315.65|313.25|315.51|313.11|0
1634134740000|2021-10-13 14:19:00|315.51|313.11|316.07|313.67|316.07|313.67|315.51|313.11|0
1634134750000|2021-10-13 14:19:10|316.22|313.82|316.64|314.24|316.78|314.38|316.22|313.82|0
1634134760000|2021-10-13 14:19:20|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1634134770000|2021-10-13 14:19:30|316.64|314.24|316.85|314.45|316.85|314.45|316.64|314.24|0
1634134780000|2021-10-13 14:19:40|316.78|314.38|316.64|314.24|316.92|314.52|316.5|314.1|0
1634134790000|2021-10-13 14:19:50|316.42|314.02|316.92|314.52|316.92|314.52|316.42|314.02|0
1634134800000|2021-10-13 14:20:00|317.07|314.67|316.92|314.52|317.07|314.67|316.78|314.38|0
1634134810000|2021-10-13 14:20:10|316.78|314.38|317.06|314.66|317.06|314.66|316.36|313.96|0
1634134820000|2021-10-13 14:20:20|316.92|314.52|317.06|314.66|317.21|314.81|316.92|314.52|0
1634134830000|2021-10-13 14:20:30|317.21|314.81|317.35|314.95|317.35|314.95|316.78|314.38|0
1634134840000|2021-10-13 14:20:40|317.21|314.81|317.06|314.66|317.35|314.95|317.06|314.66|0
1634134850000|2021-10-13 14:20:50|316.92|314.52|316.36|313.96|316.92|314.52|316.36|313.96|0
1634134860000|2021-10-13 14:21:00|316.28|313.88|314.66|312.26|316.28|313.88|314.52|312.12|0
1634134870000|2021-10-13 14:21:10|314.59|312.19|314.8|312.4|314.8|312.4|314.24|311.84|0
1634134880000|2021-10-13 14:21:20|314.66|312.26|314.66|312.26|314.8|312.4|314.66|312.26|0
1634134890000|2021-10-13 14:21:30|314.52|312.12|314.66|312.26|314.8|312.4|314.52|312.12|0
1634134900000|2021-10-13 14:21:40|314.8|312.4|314.66|312.26|314.8|312.4|314.38|311.98|0
1634134910000|2021-10-13 14:21:50|314.52|312.12|314.38|311.98|314.66|312.26|314.38|311.98|0
1634134920000|2021-10-13 14:22:00|314.58|312.18|314.66|312.26|314.66|312.26|314.52|312.12|0
1634134930000|2021-10-13 14:22:10|314.38|311.98|314.52|312.12|314.52|312.12|314.38|311.98|0
1634134940000|2021-10-13 14:22:20|314.38|311.98|314.23|311.83|314.38|311.98|314.09|311.69|0
1634134950000|2021-10-13 14:22:30|314.38|311.98|315.36|312.96|315.36|312.96|314.38|311.98|0
1634134960000|2021-10-13 14:22:40|315.29|312.89|314.94|312.54|315.29|312.89|314.94|312.54|0
1634134970000|2021-10-13 14:22:50|314.66|312.26|314.8|312.4|314.94|312.54|314.66|312.26|0
1634134980000|2021-10-13 14:23:00|315.51|313.11|315.51|313.11|315.51|313.11|315.36|312.96|0
1634134990000|2021-10-13 14:23:10|315.22|312.82|315.22|312.82|315.36|312.96|315.08|312.68|0
1634135000000|2021-10-13 14:23:20|315.51|313.11|314.94|312.54|315.51|313.11|314.94|312.54|0
1634135010000|2021-10-13 14:23:30|314.52|312.12|314.23|311.83|314.52|312.12|314.23|311.83|0
1634135020000|2021-10-13 14:23:40|314.38|311.98|315.08|312.68|315.08|312.68|314.38|311.98|0
1634135030000|2021-10-13 14:23:50|314.94|312.54|315.51|313.11|315.51|313.11|314.94|312.54|0
1634135040000|2021-10-13 14:24:00|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1634135050000|2021-10-13 14:24:10|315.65|313.25|316.21|313.81|316.35|313.95|315.65|313.25|0
1634135060000|2021-10-13 14:24:20|316.07|313.67|315.93|313.53|316.35|313.95|315.93|313.53|0
1634135070000|2021-10-13 14:24:30|316.07|313.67|316.21|313.81|316.21|313.81|315.93|313.53|0
1634135080000|2021-10-13 14:24:40|315.93|313.53|315.51|313.11|315.93|313.53|315.36|312.96|0
1634135090000|2021-10-13 14:24:50|315.22|312.82|315.08|312.68|315.36|312.96|315.08|312.68|0
1634135100000|2021-10-13 14:25:00|315.51|313.11|315.93|313.53|315.93|313.53|315.51|313.11|0
1634135110000|2021-10-13 14:25:10|315.65|313.25|316.35|313.95|316.5|314.1|315.65|313.25|0
1634135120000|2021-10-13 14:25:20|316.5|314.1|316.64|314.24|316.64|314.24|316.5|314.1|0
1634135130000|2021-10-13 14:25:30|316.71|314.31|316.64|314.24|316.78|314.38|316.64|314.24|0
1634135140000|2021-10-13 14:25:40|316.5|314.1|316.21|313.81|316.78|314.38|316.21|313.81|0
1634135150000|2021-10-13 14:25:50|316.07|313.67|315.5|313.1|316.07|313.67|315.5|313.1|0
1634135160000|2021-10-13 14:26:00|315.93|313.53|315.36|312.96|315.93|313.53|315.36|312.96|0
1634135170000|2021-10-13 14:26:10|315.79|313.39|315.93|313.53|316.14|313.74|315.79|313.39|0
1634135180000|2021-10-13 14:26:20|316.21|313.81|315.93|313.53|316.35|313.95|315.93|313.53|0
1634135190000|2021-10-13 14:26:30|315.79|313.39|316.5|314.1|316.5|314.1|315.79|313.39|0
1634135200000|2021-10-13 14:26:40|316.35|313.95|315.93|313.53|316.35|313.95|315.93|313.53|0
1634135210000|2021-10-13 14:26:50|315.79|313.39|315.65|313.25|316.07|313.67|315.65|313.25|0
1634135220000|2021-10-13 14:27:00|315.36|312.96|315.36|312.96|315.36|312.96|314.94|312.54|0
1634135230000|2021-10-13 14:27:10|315.65|313.25|316.35|313.95|316.35|313.95|315.65|313.25|0
1634135240000|2021-10-13 14:27:20|316.5|314.1|316.35|313.95|316.5|314.1|316.35|313.95|0
1634135250000|2021-10-13 14:27:30|316.5|314.1|316.21|313.81|316.64|314.24|316.21|313.81|0
1634135260000|2021-10-13 14:27:40|316.07|313.67|316.35|313.95|316.35|313.95|316.07|313.67|0
1634135270000|2021-10-13 14:27:50|316.21|313.81|316|313.6|316.21|313.81|315.93|313.53|0
1634135280000|2021-10-13 14:28:00|316.35|313.95|314.8|312.4|316.35|313.95|314.8|312.4|0
1634135290000|2021-10-13 14:28:10|314.66|312.26|314.23|311.83|314.66|312.26|314.09|311.69|0
1634135300000|2021-10-13 14:28:20|314.66|312.26|314.66|312.26|314.8|312.4|314.66|312.26|0
1634135310000|2021-10-13 14:28:30|314.51|312.11|314.09|311.69|314.51|312.11|314.09|311.69|0
1634135320000|2021-10-13 14:28:40|314.51|312.11|313.95|311.55|314.51|312.11|313.95|311.55|0
1634135330000|2021-10-13 14:28:50|313.67|311.27|313.25|310.85|313.67|311.27|313.25|310.85|0
1634135340000|2021-10-13 14:29:00|313.53|311.13|313.53|311.13|313.95|311.55|313.1|310.7|0
1634135350000|2021-10-13 14:29:10|313.67|311.27|314.51|312.11|314.51|312.11|313.67|311.27|0
1634135360000|2021-10-13 14:29:20|314.23|311.83|314.37|311.97|314.37|311.97|313.95|311.55|0
1634135370000|2021-10-13 14:29:30|314.23|311.83|314.09|311.69|314.23|311.83|314.09|311.69|0
1634135380000|2021-10-13 14:29:40|314.23|311.83|313.95|311.55|314.51|312.11|313.95|311.55|0
1634135390000|2021-10-13 14:29:50|314.02|311.62|313.95|311.55|314.09|311.69|313.95|311.55|0
1634135400000|2021-10-13 14:30:00|313.81|311.41|314.02|311.62|314.02|311.62|313.53|311.13|0
1634135410000|2021-10-13 14:30:10|314.23|311.83|314.09|311.69|314.66|312.26|314.09|311.69|0
1634135420000|2021-10-13 14:30:20|314.23|311.83|314.66|312.26|314.66|312.26|314.23|311.83|0
1634135430000|2021-10-13 14:30:30|314.51|312.11|315.36|312.96|315.36|312.96|314.51|312.11|0
1634135440000|2021-10-13 14:30:40|314.51|312.11|314.51|312.11|314.51|312.11|314.37|311.97|0
1634135450000|2021-10-13 14:30:50|314.37|311.97|314.51|312.11|314.51|312.11|314.37|311.97|0
1634135460000|2021-10-13 14:31:00|314.37|311.97|314.51|312.11|314.51|312.11|313.53|311.13|0
1634135470000|2021-10-13 14:31:10|314.37|311.97|314.23|311.83|314.37|311.97|313.95|311.55|0
1634135480000|2021-10-13 14:31:20|313.81|311.41|313.24|310.84|313.81|311.41|313.24|310.84|0
1634135490000|2021-10-13 14:31:30|312.96|310.56|313.95|311.55|313.95|311.55|312.96|310.56|0
1634135500000|2021-10-13 14:31:40|314.23|311.83|314.8|312.4|314.8|312.4|314.23|311.83|0
1634135510000|2021-10-13 14:31:50|315.08|312.68|315.22|312.82|315.22|312.82|315.08|312.68|0
1634135520000|2021-10-13 14:32:00|314.94|312.54|315.22|312.82|315.22|312.82|314.8|312.4|0
1634135530000|2021-10-13 14:32:10|314.94|312.54|315.36|312.96|315.36|312.96|314.94|312.54|0
1634135540000|2021-10-13 14:32:20|315.22|312.82|315.36|312.96|315.79|313.39|315.22|312.82|0
1634135550000|2021-10-13 14:32:30|315.22|312.82|315.08|312.68|315.22|312.82|314.94|312.54|0
1634135560000|2021-10-13 14:32:40|314.8|312.4|314.8|312.4|314.94|312.54|314.65|312.25|0
1634135570000|2021-10-13 14:32:50|314.65|312.25|314.8|312.4|314.8|312.4|314.65|312.25|0
1634135580000|2021-10-13 14:33:00|314.94|312.54|314.94|312.54|315.36|312.96|314.94|312.54|0
1634135590000|2021-10-13 14:33:10|314.8|312.4|315.64|313.24|315.64|313.24|314.65|312.25|0
1634135600000|2021-10-13 14:33:20|315.5|313.1|315.57|313.17|315.57|313.17|315.36|312.96|0
1634135610000|2021-10-13 14:33:30|315.78|313.38|316.63|314.23|316.63|314.23|315.78|313.38|0
1634135620000|2021-10-13 14:33:40|316.92|314.52|316.63|314.23|316.92|314.52|316.63|314.23|0
1634135630000|2021-10-13 14:33:50|316.78|314.38|316.63|314.23|316.78|314.38|316.63|314.23|0
1634135640000|2021-10-13 14:34:00|316.35|313.95|316.78|314.38|316.78|314.38|316.35|313.95|0
1634135650000|2021-10-13 14:34:10|317.06|314.66|317.63|315.23|317.63|315.23|317.06|314.66|0
1634135660000|2021-10-13 14:34:20|317.84|315.44|318.05|315.65|318.05|315.65|317.84|315.44|0
1634135670000|2021-10-13 14:34:30|317.91|315.51|317.91|315.51|317.91|315.51|317.77|315.37|0
1634135680000|2021-10-13 14:34:40|318.05|315.65|318.19|315.79|318.34|315.94|318.05|315.65|0
1634135690000|2021-10-13 14:34:50|318.62|316.22|318.76|316.36|318.76|316.36|318.48|316.08|0
1634135700000|2021-10-13 14:35:00|318.55|316.15|318.91|316.51|318.91|316.51|318.48|316.08|0
1634135710000|2021-10-13 14:35:10|319.05|316.65|318.76|316.36|319.05|316.65|318.76|316.36|0
1634135720000|2021-10-13 14:35:20|318.91|316.51|318.48|316.08|318.91|316.51|318.48|316.08|0
1634135730000|2021-10-13 14:35:30|318.34|315.94|318.48|316.08|318.62|316.22|318.34|315.94|0
1634135740000|2021-10-13 14:35:40|318.34|315.94|318.48|316.08|318.69|316.29|318.34|315.94|0
1634135750000|2021-10-13 14:35:50|318.34|315.94|318.62|316.22|318.62|316.22|318.34|315.94|0
1634135760000|2021-10-13 14:36:00|318.76|316.36|319.47|317.07|319.47|317.07|318.76|316.36|0
1634135770000|2021-10-13 14:36:10|319.19|316.79|319.62|317.22|319.62|317.22|319.19|316.79|0
1634135780000|2021-10-13 14:36:20|319.47|317.07|319.76|317.36|319.76|317.36|319.47|317.07|0
1634135790000|2021-10-13 14:36:30|320.04|317.64|320.19|317.79|320.19|317.79|320.04|317.64|0
1634135800000|2021-10-13 14:36:40|320.11|317.71|319.76|317.36|320.11|317.71|319.76|317.36|0
1634135810000|2021-10-13 14:36:50|319.9|317.5|319.9|317.5|319.9|317.5|319.76|317.36|0
1634135820000|2021-10-13 14:37:00|320.04|317.64|319.47|317.07|320.04|317.64|319.47|317.07|0
1634135830000|2021-10-13 14:37:10|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1634135840000|2021-10-13 14:37:20|317.77|315.37|317.48|315.08|317.77|315.37|317.2|314.8|0
1634135850000|2021-10-13 14:37:30|317.63|315.23|317.91|315.51|318.05|315.65|317.63|315.23|0
1634135860000|2021-10-13 14:37:40|318.05|315.65|317.91|315.51|318.05|315.65|317.91|315.51|0
1634135870000|2021-10-13 14:37:50|317.77|315.37|317.55|315.15|317.91|315.51|317.55|315.15|0
1634135880000|2021-10-13 14:38:00|317.77|315.37|318.19|315.79|318.19|315.79|317.77|315.37|0
1634135890000|2021-10-13 14:38:10|318.34|315.94|318.83|316.43|318.83|316.43|318.34|315.94|0
1634135900000|2021-10-13 14:38:20|318.76|316.36|318.48|316.08|318.76|316.36|318.48|316.08|0
1634135910000|2021-10-13 14:38:30|318.62|316.22|318.05|315.65|318.62|316.22|318.05|315.65|0
1634135920000|2021-10-13 14:38:40|318.19|315.79|318.05|315.65|318.19|315.79|318.05|315.65|0
1634135930000|2021-10-13 14:38:50|318.19|315.79|318.19|315.79|318.19|315.79|317.91|315.51|0
1634135940000|2021-10-13 14:39:00|318.34|315.94|318.48|316.08|318.48|316.08|318.34|315.94|0
1634135950000|2021-10-13 14:39:10|318.34|315.94|317.62|315.22|318.34|315.94|317.48|315.08|0
1634135960000|2021-10-13 14:39:20|317.48|315.08|317.34|314.94|317.62|315.22|317.34|314.94|0
1634135970000|2021-10-13 14:39:30|317.48|315.08|317.34|314.94|317.62|315.22|317.34|314.94|0
1634135980000|2021-10-13 14:39:40|317.2|314.8|317.62|315.22|317.77|315.37|317.2|314.8|0
1634135990000|2021-10-13 14:39:50|317.48|315.08|317.48|315.08|317.77|315.37|317.48|315.08|0
1634136000000|2021-10-13 14:40:00|317.06|314.66|317.55|315.15|317.55|315.15|317.06|314.66|0
1634136010000|2021-10-13 14:40:10|317.34|314.94|317.34|314.94|317.48|315.08|317.34|314.94|0
1634136020000|2021-10-13 14:40:20|317.62|315.22|317.06|314.66|317.62|315.22|317.06|314.66|0
1634136030000|2021-10-13 14:40:30|316.92|314.52|317.06|314.66|317.06|314.66|316.92|314.52|0
1634136040000|2021-10-13 14:40:40|317.62|315.22|318.19|315.79|318.19|315.79|317.62|315.22|0
1634136050000|2021-10-13 14:40:50|318.05|315.65|318.4|316|318.4|316|318.05|315.65|0
1634136060000|2021-10-13 14:41:00|318.48|316.08|318.05|315.65|318.48|316.08|317.91|315.51|0
1634136070000|2021-10-13 14:41:10|317.98|315.58|318.33|315.93|318.33|315.93|317.98|315.58|0
1634136080000|2021-10-13 14:41:20|318.26|315.86|318.19|315.79|318.33|315.93|318.19|315.79|0
1634136090000|2021-10-13 14:41:30|318.05|315.65|318.05|315.65|318.33|315.93|318.05|315.65|0
1634136100000|2021-10-13 14:41:40|318.19|315.79|317.91|315.51|318.19|315.79|317.91|315.51|0
1634136110000|2021-10-13 14:41:50|317.77|315.37|318.19|315.79|318.19|315.79|317.77|315.37|0
1634136120000|2021-10-13 14:42:00|318.48|316.08|318.62|316.22|318.62|316.22|318.33|315.93|0
1634136130000|2021-10-13 14:42:10|318.69|316.29|318.9|316.5|319.04|316.64|318.62|316.22|0
1634136140000|2021-10-13 14:42:20|318.76|316.36|319.19|316.79|319.19|316.79|318.76|316.36|0
1634136150000|2021-10-13 14:42:30|319.61|317.21|319.61|317.21|319.76|317.36|319.61|317.21|0
1634136160000|2021-10-13 14:42:40|319.68|317.28|319.61|317.21|319.76|317.36|319.61|317.21|0
1634136170000|2021-10-13 14:42:50|319.76|317.36|319.19|316.79|319.76|317.36|319.19|316.79|0
1634136180000|2021-10-13 14:43:00|319.26|316.86|319.33|316.93|319.33|316.93|319.19|316.79|0
1634136190000|2021-10-13 14:43:10|319.19|316.79|319.4|317|319.4|317|318.9|316.5|0
1634136200000|2021-10-13 14:43:20|319.33|316.93|319.19|316.79|319.33|316.93|319.04|316.64|0
1634136210000|2021-10-13 14:43:30|319.04|316.64|319.33|316.93|319.33|316.93|318.9|316.5|0
1634136220000|2021-10-13 14:43:40|319.61|317.21|319.76|317.36|319.76|317.36|319.61|317.21|0
1634136230000|2021-10-13 14:43:50|319.61|317.21|319.76|317.36|319.76|317.36|319.61|317.21|0
1634136240000|2021-10-13 14:44:00|319.68|317.28|320.18|317.78|320.18|317.78|319.61|317.21|0
1634136250000|2021-10-13 14:44:10|320.04|317.64|320.47|318.07|320.47|318.07|320.04|317.64|0
1634136260000|2021-10-13 14:44:20|320.75|318.35|321.18|318.78|321.18|318.78|320.75|318.35|0
1634136270000|2021-10-13 14:44:30|321.33|318.93|320.75|318.35|321.33|318.93|320.75|318.35|0
1634136280000|2021-10-13 14:44:40|321.04|318.64|320.61|318.21|321.04|318.64|320.61|318.21|0
1634136290000|2021-10-13 14:44:50|320.9|318.5|321.18|318.78|321.18|318.78|320.9|318.5|0
1634136300000|2021-10-13 14:45:00|321.32|318.92|321.61|319.21|321.61|319.21|321.04|318.64|0
1634136310000|2021-10-13 14:45:10|321.47|319.07|321.32|318.92|321.47|319.07|321.32|318.92|0
1634136320000|2021-10-13 14:45:20|321.47|319.07|320.61|318.21|321.47|319.07|320.61|318.21|0
1634136330000|2021-10-13 14:45:30|320.33|317.93|320.9|318.5|320.9|318.5|320.33|317.93|0
1634136340000|2021-10-13 14:45:40|321.18|318.78|321.47|319.07|321.61|319.21|321.18|318.78|0
1634136350000|2021-10-13 14:45:50|321.32|318.92|321.47|319.07|321.47|319.07|321.18|318.78|0
1634136360000|2021-10-13 14:46:00|321.32|318.92|321.82|319.42|321.82|319.42|321.32|318.92|0
1634136370000|2021-10-13 14:46:10|321.75|319.35|321.9|319.5|322.04|319.64|321.75|319.35|0
1634136380000|2021-10-13 14:46:20|321.75|319.35|321.32|318.92|321.75|319.35|321.32|318.92|0
1634136390000|2021-10-13 14:46:30|321.18|318.78|321.04|318.64|321.32|318.92|321.04|318.64|0
1634136400000|2021-10-13 14:46:40|321.32|318.92|321.25|318.85|321.32|318.92|321.18|318.78|0
1634136410000|2021-10-13 14:46:50|321.11|318.71|320.75|318.35|321.18|318.78|320.75|318.35|0
1634136420000|2021-10-13 14:47:00|321.04|318.64|321.04|318.64|321.18|318.78|321.04|318.64|0
1634136430000|2021-10-13 14:47:10|321.11|318.71|320.75|318.35|321.11|318.71|320.75|318.35|0
1634136440000|2021-10-13 14:47:20|320.9|318.5|321.18|318.78|321.47|319.07|320.9|318.5|0
1634136450000|2021-10-13 14:47:30|321.04|318.64|320.75|318.35|321.04|318.64|320.75|318.35|0
1634136460000|2021-10-13 14:47:40|320.9|318.5|321.04|318.64|321.18|318.78|320.9|318.5|0
1634136480000|2021-10-13 14:48:00|320.9|318.5|320.9|318.5|320.9|318.5|320.75|318.35|0
1634136490000|2021-10-13 14:48:10|320.54|318.14|320.04|317.64|320.54|318.14|320.04|317.64|0
1634136500000|2021-10-13 14:48:20|320.18|317.78|320.11|317.71|320.32|317.92|320.04|317.64|0
1634136510000|2021-10-13 14:48:30|320.18|317.78|319.9|317.5|320.18|317.78|319.9|317.5|0
1634136520000|2021-10-13 14:48:40|319.75|317.35|319.9|317.5|319.9|317.5|319.61|317.21|0
1634136530000|2021-10-13 14:48:50|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1634136540000|2021-10-13 14:49:00|319.9|317.5|320.18|317.78|320.18|317.78|319.9|317.5|0
1634136550000|2021-10-13 14:49:10|320.25|317.85|320.32|317.92|320.32|317.92|320.04|317.64|0
1634136560000|2021-10-13 14:49:20|320.47|318.07|320.18|317.78|320.47|318.07|320.18|317.78|0
1634136570000|2021-10-13 14:49:30|320.32|317.92|319.9|317.5|320.32|317.92|319.9|317.5|0
1634136580000|2021-10-13 14:49:40|319.75|317.35|319.47|317.07|319.75|317.35|319.47|317.07|0
1634136590000|2021-10-13 14:49:50|319.61|317.21|320.04|317.64|320.18|317.78|319.61|317.21|0
1634136600000|2021-10-13 14:50:00|319.9|317.5|320.47|318.07|320.47|318.07|319.9|317.5|0
1634136610000|2021-10-13 14:50:10|320.61|318.21|320.47|318.07|320.61|318.21|320.47|318.07|0
1634136620000|2021-10-13 14:50:20|320.32|317.92|319.9|317.5|320.32|317.92|319.9|317.5|0
1634136630000|2021-10-13 14:50:30|320.04|317.64|320.18|317.78|320.32|317.92|320.04|317.64|0
1634136640000|2021-10-13 14:50:40|320.47|318.07|320.47|318.07|320.61|318.21|320.47|318.07|0
1634136650000|2021-10-13 14:50:50|320.61|318.21|320.47|318.07|320.61|318.21|320.47|318.07|0
1634136660000|2021-10-13 14:51:00|320.32|317.92|320.47|318.07|320.47|318.07|320.32|317.92|0
1634136670000|2021-10-13 14:51:10|320.53|318.13|320.32|317.92|320.53|318.13|320.32|317.92|0
1634136680000|2021-10-13 14:51:20|320.61|318.21|320.47|318.07|320.61|318.21|320.32|317.92|0
1634136690000|2021-10-13 14:51:30|320.53|318.13|320.61|318.21|320.61|318.21|320.47|318.07|0
1634136700000|2021-10-13 14:51:40|320.47|318.07|320.32|317.92|320.75|318.35|320.32|317.92|0
1634136710000|2021-10-13 14:51:50|320.18|317.78|320.61|318.21|320.75|318.35|320.18|317.78|0
1634136720000|2021-10-13 14:52:00|320.47|318.07|320.47|318.07|320.61|318.21|320.47|318.07|0
1634136730000|2021-10-13 14:52:10|320.75|318.35|320.47|318.07|320.75|318.35|320.32|317.92|0
1634136740000|2021-10-13 14:52:20|320.32|317.92|319.75|317.35|320.32|317.92|319.75|317.35|0
1634136750000|2021-10-13 14:52:30|319.61|317.21|319.61|317.21|319.9|317.5|319.33|316.93|0
1634136760000|2021-10-13 14:52:40|319.47|317.07|319.47|317.07|319.47|317.07|319.33|316.93|0
1634136770000|2021-10-13 14:52:50|319.61|317.21|319.75|317.35|319.9|317.5|319.61|317.21|0
1634136780000|2021-10-13 14:53:00|319.47|317.07|319.75|317.35|319.75|317.35|319.47|317.07|0
1634136790000|2021-10-13 14:53:10|319.47|317.07|319.18|316.78|319.61|317.21|319.18|316.78|0
1634136800000|2021-10-13 14:53:20|319.33|316.93|318.9|316.5|319.47|317.07|318.9|316.5|0
1634136810000|2021-10-13 14:53:30|318.76|316.36|318.9|316.5|318.9|316.5|318.76|316.36|0
1634136820000|2021-10-13 14:53:40|319.33|316.93|319.61|317.21|319.61|317.21|319.33|316.93|0
1634136830000|2021-10-13 14:53:50|319.47|317.07|319.32|316.92|319.61|317.21|319.32|316.92|0
1634136840000|2021-10-13 14:54:00|319.61|317.21|319.32|316.92|319.61|317.21|319.32|316.92|0
1634136850000|2021-10-13 14:54:10|319.61|317.21|318.9|316.5|319.61|317.21|318.9|316.5|0
1634136860000|2021-10-13 14:54:20|319.04|316.64|318.9|316.5|319.18|316.78|318.9|316.5|0
1634136870000|2021-10-13 14:54:30|318.76|316.36|318.76|316.36|318.76|316.36|318.47|316.07|0
1634136880000|2021-10-13 14:54:40|318.61|316.21|318.9|316.5|318.9|316.5|318.47|316.07|0
1634136890000|2021-10-13 14:54:50|318.76|316.36|318.9|316.5|318.9|316.5|318.61|316.21|0
1634136900000|2021-10-13 14:55:00|318.61|316.21|318.61|316.21|318.61|316.21|318.33|315.93|0
1634136910000|2021-10-13 14:55:10|318.76|316.36|319.04|316.64|319.18|316.78|318.76|316.36|0
1634136920000|2021-10-13 14:55:20|318.47|316.07|318.33|315.93|318.47|316.07|318.33|315.93|0
1634136930000|2021-10-13 14:55:30|318.11|315.71|318.04|315.64|318.11|315.71|317.9|315.5|0
1634136940000|2021-10-13 14:55:40|318.19|315.79|318.04|315.64|318.19|315.79|318.04|315.64|0
1634136950000|2021-10-13 14:55:50|317.9|315.5|318.61|316.21|318.61|316.21|317.9|315.5|0
1634136960000|2021-10-13 14:56:00|318.9|316.5|318.61|316.21|318.9|316.5|318.61|316.21|0
1634136970000|2021-10-13 14:56:10|318.75|316.35|318.33|315.93|318.75|316.35|318.33|315.93|0
1634136980000|2021-10-13 14:56:20|318.47|316.07|318.75|316.35|318.75|316.35|318.47|316.07|0
1634136990000|2021-10-13 14:56:30|318.61|316.21|318.47|316.07|318.75|316.35|318.47|316.07|0
1634137000000|2021-10-13 14:56:40|318.61|316.21|318.61|316.21|318.61|316.21|318.47|316.07|0
1634137010000|2021-10-13 14:56:50|318.47|316.07|318.47|316.07|318.47|316.07|318.33|315.93|0
1634137020000|2021-10-13 14:57:00|318.33|315.93|318.47|316.07|318.47|316.07|318.33|315.93|0
1634137030000|2021-10-13 14:57:10|318.61|316.21|318.19|315.79|318.61|316.21|318.19|315.79|0
1634137040000|2021-10-13 14:57:20|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1634137050000|2021-10-13 14:57:30|317.9|315.5|318.19|315.79|318.19|315.79|317.9|315.5|0
1634137060000|2021-10-13 14:57:40|318.47|316.07|318.47|316.07|318.61|316.21|318.47|316.07|0
1634137070000|2021-10-13 14:57:50|318.9|316.5|318.82|316.42|319.04|316.64|318.82|316.42|0
1634137080000|2021-10-13 14:58:00|318.75|316.35|319.04|316.64|319.18|316.78|318.75|316.35|0
1634137090000|2021-10-13 14:58:10|319.18|316.78|319.32|316.92|319.61|317.21|319.18|316.78|0
1634137100000|2021-10-13 14:58:20|319.18|316.78|318.75|316.35|319.18|316.78|318.61|316.21|0
1634137110000|2021-10-13 14:58:30|318.47|316.07|318.19|315.79|318.47|316.07|318.19|315.79|0
1634137120000|2021-10-13 14:58:40|318.33|315.93|318.19|315.79|318.33|315.93|318.19|315.79|0
1634137130000|2021-10-13 14:58:50|318.04|315.64|318.04|315.64|318.04|315.64|317.9|315.5|0
1634137140000|2021-10-13 14:59:00|317.9|315.5|318.04|315.64|318.04|315.64|317.9|315.5|0
1634137150000|2021-10-13 14:59:10|317.9|315.5|318.33|315.93|318.33|315.93|317.9|315.5|0
1634137160000|2021-10-13 14:59:20|318.61|316.21|318.75|316.35|318.75|316.35|318.61|316.21|0
1634137170000|2021-10-13 14:59:30|318.61|316.21|318.33|315.93|318.61|316.21|318.33|315.93|0
1634137180000|2021-10-13 14:59:40|318.47|316.07|318.18|315.78|318.61|316.21|318.18|315.78|0
1634137190000|2021-10-13 14:59:50|318.47|316.07|318.33|315.93|318.47|316.07|318.33|315.93|0
1634137200000|2021-10-13 15:00:00|318.18|315.78|318.75|316.35|319.18|316.78|318.18|315.78|0
1634137210000|2021-10-13 15:00:10|318.47|316.07|318.33|315.93|318.47|316.07|318.04|315.64|0
1634137220000|2021-10-13 15:00:20|318.61|316.21|318.75|316.35|318.9|316.5|318.61|316.21|0
1634137230000|2021-10-13 15:00:30|318.9|316.5|319.04|316.64|319.18|316.78|318.9|316.5|0
1634137240000|2021-10-13 15:00:40|319.32|316.92|319.25|316.85|319.46|317.06|319.18|316.78|0
1634137250000|2021-10-13 15:00:50|319.32|316.92|319.89|317.49|320.03|317.63|319.32|316.92|0
1634137260000|2021-10-13 15:01:00|319.75|317.35|320.03|317.63|320.03|317.63|319.75|317.35|0
1634137270000|2021-10-13 15:01:10|320.32|317.92|320.18|317.78|320.32|317.92|320.18|317.78|0
1634137280000|2021-10-13 15:01:20|320.32|317.92|320.32|317.92|320.32|317.92|320.03|317.63|0
1634137290000|2021-10-13 15:01:30|320.46|318.06|320.18|317.78|320.46|318.06|320.18|317.78|0
1634137300000|2021-10-13 15:01:40|320.03|317.63|319.89|317.49|320.03|317.63|319.75|317.35|0
1634137310000|2021-10-13 15:01:50|319.61|317.21|319.61|317.21|319.61|317.21|319.46|317.06|0
1634137320000|2021-10-13 15:02:00|319.46|317.06|319.61|317.21|319.61|317.21|319.32|316.92|0
1634137330000|2021-10-13 15:02:10|319.46|317.06|318.89|316.49|319.61|317.21|318.89|316.49|0
1634137340000|2021-10-13 15:02:20|318.75|316.35|318.82|316.42|318.89|316.49|318.75|316.35|0
1634137350000|2021-10-13 15:02:30|319.04|316.64|319.46|317.06|319.46|317.06|319.04|316.64|0
1634137360000|2021-10-13 15:02:40|319.75|317.35|319.89|317.49|319.89|317.49|319.75|317.35|0
1634137370000|2021-10-13 15:02:50|320.03|317.63|320.18|317.78|320.32|317.92|320.03|317.63|0
1634137380000|2021-10-13 15:03:00|320.32|317.92|320.46|318.06|320.75|318.35|320.32|317.92|0
1634137390000|2021-10-13 15:03:10|320.32|317.92|320.18|317.78|320.46|318.06|320.18|317.78|0
1634137400000|2021-10-13 15:03:20|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1634137410000|2021-10-13 15:03:30|320.18|317.78|320.6|318.2|320.6|318.2|320.18|317.78|0
1634137420000|2021-10-13 15:03:40|320.75|318.35|320.46|318.06|320.81|318.41|320.46|318.06|0
1634137430000|2021-10-13 15:03:50|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1634137440000|2021-10-13 15:04:00|320.75|318.35|320.89|318.49|320.89|318.49|320.6|318.2|0
1634137450000|2021-10-13 15:04:10|321.03|318.63|320.75|318.35|321.03|318.63|320.75|318.35|0
1634137460000|2021-10-13 15:04:20|320.89|318.49|320.6|318.2|320.89|318.49|320.6|318.2|0
1634137470000|2021-10-13 15:04:30|320.46|318.06|320.46|318.06|320.6|318.2|320.46|318.06|0
1634137480000|2021-10-13 15:04:40|320.6|318.2|320.32|317.92|320.6|318.2|320.18|317.78|0
1634137490000|2021-10-13 15:04:50|320.46|318.06|320.46|318.06|320.6|318.2|320.32|317.92|0
1634137500000|2021-10-13 15:05:00|320.6|318.2|320.6|318.2|320.6|318.2|320.32|317.92|0
1634137510000|2021-10-13 15:05:10|320.46|318.06|320.32|317.92|320.75|318.35|320.32|317.92|0
1634137520000|2021-10-13 15:05:20|320.18|317.78|320.89|318.49|320.89|318.49|320.18|317.78|0
1634137530000|2021-10-13 15:05:30|320.75|318.35|321.32|318.92|321.32|318.92|320.75|318.35|0
1634137540000|2021-10-13 15:05:40|321.17|318.77|321.17|318.77|321.17|318.77|321.17|318.77|0
1634137550000|2021-10-13 15:05:50|321.6|319.2|321.75|319.35|322.03|319.63|321.6|319.2|0
1634137560000|2021-10-13 15:06:00|321.89|319.49|321.6|319.2|321.89|319.49|321.46|319.06|0
1634137570000|2021-10-13 15:06:10|321.46|319.06|321.32|318.92|321.46|319.06|321.32|318.92|0
1634137580000|2021-10-13 15:06:20|321.17|318.77|321.17|318.77|321.32|318.92|321.03|318.63|0
1634137590000|2021-10-13 15:06:30|321.46|319.06|321.46|319.06|321.6|319.2|321.32|318.92|0
1634137600000|2021-10-13 15:06:40|321.6|319.2|321.46|319.06|321.6|319.2|321.46|319.06|0
1634137610000|2021-10-13 15:06:50|321.6|319.2|321.6|319.2|321.89|319.49|321.6|319.2|0
1634137620000|2021-10-13 15:07:00|321.32|318.92|321.6|319.2|321.6|319.2|321.17|318.77|0
1634137630000|2021-10-13 15:07:10|321.46|319.06|321.6|319.2|321.6|319.2|321.46|319.06|0
1634137640000|2021-10-13 15:07:20|321.46|319.06|321.17|318.77|321.46|319.06|321.17|318.77|0
1634137650000|2021-10-13 15:07:30|321.32|318.92|321.32|318.92|321.32|318.92|321.17|318.77|0
1634137660000|2021-10-13 15:07:40|321.17|318.77|321.17|318.77|321.32|318.92|321.17|318.77|0
1634137670000|2021-10-13 15:07:50|320.89|318.49|321.03|318.63|321.03|318.63|320.89|318.49|0
1634137680000|2021-10-13 15:08:00|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1634137690000|2021-10-13 15:08:10|320.74|318.34|321.03|318.63|321.03|318.63|320.74|318.34|0
1634137700000|2021-10-13 15:08:20|320.89|318.49|320.81|318.41|321.03|318.63|320.81|318.41|0
1634137710000|2021-10-13 15:08:30|320.74|318.34|320.32|317.92|320.74|318.34|320.32|317.92|0
1634137720000|2021-10-13 15:08:40|320.46|318.06|320.6|318.2|320.6|318.2|320.17|317.77|0
1634137730000|2021-10-13 15:08:50|320.17|317.77|320.46|318.06|320.46|318.06|320.17|317.77|0
1634137740000|2021-10-13 15:09:00|320.17|317.77|321.28|318.88|321.42|319.02|320.17|317.77|0
1634137750000|2021-10-13 15:09:10|321.42|319.02|321.71|319.31|321.71|319.31|321.42|319.02|0
1634137760000|2021-10-13 15:09:20|321.85|319.45|322.14|319.74|322.14|319.74|321.85|319.45|0
1634137770000|2021-10-13 15:09:30|321.99|319.59|319.2|316.8|322.14|319.74|319.2|316.8|0
1634137780000|2021-10-13 15:09:40|319.35|316.95|319.2|316.8|319.49|317.09|319.2|316.8|0
1634137790000|2021-10-13 15:09:50|319.06|316.66|318.92|316.52|319.06|316.66|318.92|316.52|0
1634137800000|2021-10-13 15:10:00|319.06|316.66|319.06|316.66|319.35|316.95|319.06|316.66|0
1634137810000|2021-10-13 15:10:10|318.78|316.38|318.49|316.09|318.78|316.38|318.49|316.09|0
1634137820000|2021-10-13 15:10:20|318.21|315.81|318.06|315.66|318.21|315.81|317.92|315.52|0
1634137830000|2021-10-13 15:10:30|317.7|315.3|318.06|315.66|318.06|315.66|317.7|315.3|0
1634137840000|2021-10-13 15:10:40|317.78|315.38|317.92|315.52|317.92|315.52|317.78|315.38|0
1634137850000|2021-10-13 15:10:50|318.35|315.95|318.35|315.95|318.35|315.95|318.35|315.95|0
1634137860000|2021-10-13 15:11:00|318.78|316.38|319.35|316.95|319.35|316.95|318.78|316.38|0
1634137870000|2021-10-13 15:11:10|319.2|316.8|319.49|317.09|319.49|317.09|319.2|316.8|0
1634137880000|2021-10-13 15:11:20|319.35|316.95|319.49|317.09|319.49|317.09|319.35|316.95|0
1634137890000|2021-10-13 15:11:30|319.49|317.09|319.2|316.8|319.49|317.09|319.2|316.8|0
1634137900000|2021-10-13 15:11:40|319.49|317.09|319.35|316.95|319.49|317.09|319.35|316.95|0
1634137910000|2021-10-13 15:11:50|319.2|316.8|318.92|316.52|319.2|316.8|318.78|316.38|0
1634137920000|2021-10-13 15:12:00|319.06|316.66|319.2|316.8|319.2|316.8|319.06|316.66|0
1634137930000|2021-10-13 15:12:10|319.35|316.95|319.49|317.09|319.49|317.09|319.2|316.8|0
1634137940000|2021-10-13 15:12:20|319.35|316.95|319.77|317.37|319.92|317.52|319.35|316.95|0
1634137950000|2021-10-13 15:12:30|319.63|317.23|319.77|317.37|319.77|317.37|319.56|317.16|0
1634137960000|2021-10-13 15:12:40|319.49|317.09|319.49|317.09|319.63|317.23|319.2|316.8|0
1634137970000|2021-10-13 15:12:50|319.63|317.23|319.63|317.23|319.77|317.37|319.63|317.23|0
1634137980000|2021-10-13 15:13:00|319.77|317.37|319.63|317.23|319.77|317.37|319.35|316.95|0
1634137990000|2021-10-13 15:13:10|319.77|317.37|319.63|317.23|319.77|317.37|319.49|317.09|0
1634138000000|2021-10-13 15:13:20|319.35|316.95|319.49|317.09|319.49|317.09|319.35|316.95|0
1634138010000|2021-10-13 15:13:30|319.35|316.95|319.49|317.09|319.63|317.23|319.35|316.95|0
1634138020000|2021-10-13 15:13:40|319.2|316.8|319.2|316.8|319.2|316.8|319.06|316.66|0
1634138030000|2021-10-13 15:13:50|318.92|316.52|318.63|316.23|318.92|316.52|318.63|316.23|0
1634138040000|2021-10-13 15:14:00|318.77|316.37|318.77|316.37|318.77|316.37|318.63|316.23|0
1634138050000|2021-10-13 15:14:10|318.84|316.44|318.92|316.52|319.06|316.66|318.77|316.37|0
1634138060000|2021-10-13 15:14:20|319.06|316.66|318.92|316.52|319.13|316.73|318.92|316.52|0
1634138070000|2021-10-13 15:14:30|318.77|316.37|318.92|316.52|318.92|316.52|318.63|316.23|0
1634138080000|2021-10-13 15:14:40|319.2|316.8|319.13|316.73|319.2|316.8|319.13|316.73|0
1634138090000|2021-10-13 15:14:50|319.2|316.8|319.49|317.09|319.49|317.09|319.2|316.8|0
1634138100000|2021-10-13 15:15:00|319.35|316.95|319.35|316.95|319.41|317.01|319.35|316.95|0
1634138110000|2021-10-13 15:15:10|319.41|317.01|319.35|316.95|319.41|317.01|319.06|316.66|0
1634138120000|2021-10-13 15:15:20|319.63|317.23|320.06|317.66|320.06|317.66|319.63|317.23|0
1634138130000|2021-10-13 15:15:30|320.34|317.94|320.34|317.94|320.49|318.09|320.34|317.94|0
1634138140000|2021-10-13 15:15:40|320.2|317.8|319.77|317.37|320.2|317.8|319.63|317.23|0
1634138150000|2021-10-13 15:15:50|319.92|317.52|320.06|317.66|320.06|317.66|319.92|317.52|0
1634138160000|2021-10-13 15:16:00|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1634138170000|2021-10-13 15:16:10|319.92|317.52|319.77|317.37|319.92|317.52|319.77|317.37|0
1634138180000|2021-10-13 15:16:20|319.63|317.23|319.77|317.37|319.77|317.37|319.49|317.09|0
1634138190000|2021-10-13 15:16:30|319.49|317.09|318.92|316.52|319.49|317.09|318.92|316.52|0
1634138200000|2021-10-13 15:16:40|319.06|316.66|318.77|316.37|319.06|316.66|318.77|316.37|0
1634138210000|2021-10-13 15:16:50|318.63|316.23|318.92|316.52|318.92|316.52|318.63|316.23|0
1634138220000|2021-10-13 15:17:00|318.77|316.37|319.06|316.66|319.06|316.66|318.63|316.23|0
1634138230000|2021-10-13 15:17:10|319.2|316.8|319.63|317.23|319.63|317.23|319.2|316.8|0
1634138240000|2021-10-13 15:17:20|319.34|316.94|319.34|316.94|319.49|317.09|319.34|316.94|0
1634138250000|2021-10-13 15:17:30|319.2|316.8|318.92|316.52|319.2|316.8|318.92|316.52|0
1634138260000|2021-10-13 15:17:40|319.06|316.66|319.2|316.8|319.2|316.8|318.92|316.52|0
1634138270000|2021-10-13 15:17:50|319.49|317.09|319.63|317.23|319.77|317.37|319.49|317.09|0
1634138280000|2021-10-13 15:18:00|319.77|317.37|319.77|317.37|319.92|317.52|319.63|317.23|0
1634138290000|2021-10-13 15:18:10|319.63|317.23|319.63|317.23|319.63|317.23|319.49|317.09|0
1634138300000|2021-10-13 15:18:20|319.49|317.09|319.77|317.37|319.77|317.37|319.49|317.09|0
1634138310000|2021-10-13 15:18:30|319.49|317.09|319.34|316.94|319.49|317.09|319.34|316.94|0
1634138320000|2021-10-13 15:18:40|319.2|316.8|319.63|317.23|319.63|317.23|319.2|316.8|0
1634138330000|2021-10-13 15:18:50|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1634138340000|2021-10-13 15:19:00|319.91|317.51|319.91|317.51|319.91|317.51|319.77|317.37|0
1634138350000|2021-10-13 15:19:10|319.63|317.23|319.77|317.37|319.77|317.37|319.63|317.23|0
1634138360000|2021-10-13 15:19:20|319.49|317.09|319.34|316.94|319.49|317.09|319.34|316.94|0
1634138370000|2021-10-13 15:19:30|319.49|317.09|319.49|317.09|319.63|317.23|319.49|317.09|0
1634138380000|2021-10-13 15:19:40|319.63|317.23|319.34|316.94|319.63|317.23|319.34|316.94|0
1634138390000|2021-10-13 15:19:50|319.2|316.8|319.49|317.09|319.49|317.09|319.2|316.8|0
1634138400000|2021-10-13 15:20:00|319.63|317.23|319.49|317.09|319.63|317.23|319.2|316.8|0
1634138410000|2021-10-13 15:20:10|319.63|317.23|319.49|317.09|319.63|317.23|319.49|317.09|0
1634138420000|2021-10-13 15:20:20|319.34|316.94|319.63|317.23|319.63|317.23|319.34|316.94|0
1634138430000|2021-10-13 15:20:30|319.34|316.94|319.77|317.37|319.91|317.51|319.34|316.94|0
1634138440000|2021-10-13 15:20:40|319.49|317.09|319.2|316.8|319.49|317.09|319.2|316.8|0
1634138450000|2021-10-13 15:20:50|319.06|316.66|318.77|316.37|319.06|316.66|318.63|316.23|0
1634138460000|2021-10-13 15:21:00|318.63|316.23|319.06|316.66|319.06|316.66|318.63|316.23|0
1634138470000|2021-10-13 15:21:10|319.2|316.8|319.06|316.66|319.2|316.8|318.91|316.51|0
1634138480000|2021-10-13 15:21:20|318.91|316.51|318.63|316.23|318.91|316.51|318.63|316.23|0
1634138490000|2021-10-13 15:21:30|318.77|316.37|318.63|316.23|318.91|316.51|318.63|316.23|0
1634138500000|2021-10-13 15:21:40|318.77|316.37|318.91|316.51|318.91|316.51|318.77|316.37|0
1634138510000|2021-10-13 15:21:50|318.77|316.37|318.91|316.51|318.91|316.51|318.77|316.37|0
1634138520000|2021-10-13 15:22:00|318.63|316.23|317.92|315.52|318.63|316.23|317.92|315.52|0
1634138530000|2021-10-13 15:22:10|317.77|315.37|317.77|315.37|317.77|315.37|317.63|315.23|0
1634138540000|2021-10-13 15:22:20|317.35|314.95|317.49|315.09|317.63|315.23|317.35|314.95|0
1634138550000|2021-10-13 15:22:30|317.63|315.23|318.2|315.8|318.2|315.8|317.63|315.23|0
1634138560000|2021-10-13 15:22:40|318.34|315.94|318.63|316.23|318.63|316.23|318.34|315.94|0
1634138570000|2021-10-13 15:22:50|318.49|316.09|318.2|315.8|318.49|316.09|318.2|315.8|0
1634138580000|2021-10-13 15:23:00|317.92|315.52|318.06|315.66|318.06|315.66|317.77|315.37|0
1634138590000|2021-10-13 15:23:10|318.2|315.8|317.92|315.52|318.2|315.8|317.92|315.52|0
1634138600000|2021-10-13 15:23:20|318.34|315.94|318.34|315.94|318.34|315.94|318.2|315.8|0
1634138610000|2021-10-13 15:23:30|318.49|316.09|318.49|316.09|318.63|316.23|318.49|316.09|0
1634138620000|2021-10-13 15:23:40|318.34|315.94|318.06|315.66|318.49|316.09|318.06|315.66|0
1634138630000|2021-10-13 15:23:50|318.34|315.94|318.49|316.09|318.63|316.23|318.34|315.94|0
1634138640000|2021-10-13 15:24:00|318.77|316.37|318.34|315.94|318.77|316.37|318.2|315.8|0
1634138650000|2021-10-13 15:24:10|318.06|315.66|317.92|315.52|318.06|315.66|317.77|315.37|0
1634138660000|2021-10-13 15:24:20|318.06|315.66|317.92|315.52|318.06|315.66|317.92|315.52|0
1634138670000|2021-10-13 15:24:30|317.77|315.37|318.06|315.66|318.06|315.66|317.77|315.37|0
1634138680000|2021-10-13 15:24:40|317.92|315.52|318.06|315.66|318.06|315.66|317.77|315.37|0
1634138690000|2021-10-13 15:24:50|317.77|315.37|317.49|315.09|317.77|315.37|317.49|315.09|0
1634138700000|2021-10-13 15:25:00|317.63|315.23|317.77|315.37|317.77|315.37|317.49|315.09|0
1634138710000|2021-10-13 15:25:10|317.92|315.52|317.77|315.37|318.06|315.66|317.77|315.37|0
1634138720000|2021-10-13 15:25:20|318.06|315.66|317.06|314.66|318.06|315.66|317.06|314.66|0
1634138730000|2021-10-13 15:25:30|316.99|314.59|316.92|314.52|317.06|314.66|316.78|314.38|0
1634138740000|2021-10-13 15:25:40|317.06|314.66|317.06|314.66|317.06|314.66|317.06|314.66|0
1634138750000|2021-10-13 15:25:50|316.92|314.52|316.49|314.09|316.92|314.52|316.35|313.95|0
1634138760000|2021-10-13 15:26:00|316.63|314.23|316.78|314.38|316.78|314.38|316.49|314.09|0
1634138770000|2021-10-13 15:26:10|316.92|314.52|316.92|314.52|317.06|314.66|316.92|314.52|0
1634138780000|2021-10-13 15:26:20|317.06|314.66|316.63|314.23|317.2|314.8|316.63|314.23|0
1634138790000|2021-10-13 15:26:30|316.49|314.09|316.35|313.95|316.63|314.23|316.35|313.95|0
1634138800000|2021-10-13 15:26:40|316.49|314.09|316.35|313.95|316.49|314.09|316.35|313.95|0
1634138810000|2021-10-13 15:26:50|316.49|314.09|316.63|314.23|316.63|314.23|316.49|314.09|0
1634138820000|2021-10-13 15:27:00|316.21|313.81|316.21|313.81|316.35|313.95|316.21|313.81|0
1634138830000|2021-10-13 15:27:10|315.73|313.33|315.87|313.47|315.87|313.47|315.58|313.18|0
1634138840000|2021-10-13 15:27:20|316.01|313.61|316.15|313.75|316.15|313.75|316.01|313.61|0
1634138850000|2021-10-13 15:27:30|316.01|313.61|316.15|313.75|316.15|313.75|316.01|313.61|0
1634138860000|2021-10-13 15:27:40|316.01|313.61|315.87|313.47|316.01|313.61|315.87|313.47|0
1634138870000|2021-10-13 15:27:50|316.01|313.61|316.15|313.75|316.15|313.75|316.01|313.61|0
1634138880000|2021-10-13 15:28:00|316.44|314.04|316.44|314.04|316.5|314.1|316.44|314.04|0
1634138890000|2021-10-13 15:28:10|316.58|314.18|316.58|314.18|316.58|314.18|316.44|314.04|0
1634138900000|2021-10-13 15:28:20|316.44|314.04|316.29|313.89|316.44|314.04|316.29|313.89|0
1634138910000|2021-10-13 15:28:30|316.15|313.75|316.44|314.04|316.44|314.04|316.15|313.75|0
1634138920000|2021-10-13 15:28:40|316.58|314.18|316.72|314.32|316.72|314.32|316.58|314.18|0
1634138930000|2021-10-13 15:28:50|316.44|314.04|316.15|313.75|316.44|314.04|316.15|313.75|0
1634138940000|2021-10-13 15:29:00|315.87|313.47|315.87|313.47|315.87|313.47|315.72|313.32|0
1634138950000|2021-10-13 15:29:10|316.01|313.61|316.29|313.89|316.29|313.89|316.01|313.61|0
1634138960000|2021-10-13 15:29:20|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1634138970000|2021-10-13 15:29:30|316.58|314.18|316.58|314.18|316.72|314.32|316.58|314.18|0
1634138980000|2021-10-13 15:29:40|316.72|314.32|316.86|314.46|316.86|314.46|316.72|314.32|0
1634138990000|2021-10-13 15:29:50|317|314.6|317.15|314.75|317.15|314.75|317|314.6|0
1634139000000|2021-10-13 15:30:00|317|314.6|316.72|314.32|317|314.6|316.58|314.18|0
1634139010000|2021-10-13 15:30:10|316.86|314.46|316.86|314.46|317.15|314.75|316.86|314.46|0
1634139020000|2021-10-13 15:30:20|317|314.6|316.58|314.18|317|314.6|316.58|314.18|0
1634139030000|2021-10-13 15:30:30|316.43|314.03|316.43|314.03|316.58|314.18|316.43|314.03|0
1634139040000|2021-10-13 15:30:40|316.58|314.18|316.72|314.32|316.72|314.32|316.58|314.18|0
1634139050000|2021-10-13 15:30:50|316.58|314.18|316.43|314.03|316.58|314.18|316.43|314.03|0
1634139060000|2021-10-13 15:31:00|316.15|313.75|315.87|313.47|316.15|313.75|315.87|313.47|0
1634139070000|2021-10-13 15:31:10|316.01|313.61|316.01|313.61|316.01|313.61|315.87|313.47|0
1634139080000|2021-10-13 15:31:20|315.87|313.47|316.15|313.75|316.15|313.75|315.87|313.47|0
1634139090000|2021-10-13 15:31:30|316.29|313.89|315.72|313.32|316.29|313.89|315.72|313.32|0
1634139110000|2021-10-13 15:31:50|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1634139120000|2021-10-13 15:32:00|315.72|313.32|315.87|313.47|315.87|313.47|315.58|313.18|0
1634139130000|2021-10-13 15:32:10|316.01|313.61|316.01|313.61|316.15|313.75|316.01|313.61|0
1634139140000|2021-10-13 15:32:20|315.87|313.47|315.72|313.32|315.87|313.47|315.58|313.18|0
1634139150000|2021-10-13 15:32:30|315.58|313.18|315.16|312.76|315.72|313.32|315.16|312.76|0
1634139160000|2021-10-13 15:32:40|315.01|312.61|315.01|312.61|315.16|312.76|315.01|312.61|0
1634139170000|2021-10-13 15:32:50|314.87|312.47|314.59|312.19|314.87|312.47|314.59|312.19|0
1634139180000|2021-10-13 15:33:00|314.3|311.9|315.01|312.61|315.01|312.61|314.3|311.9|0
1634139190000|2021-10-13 15:33:10|315.16|312.76|315.3|312.9|315.44|313.04|315.16|312.76|0
1634139200000|2021-10-13 15:33:20|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1634139210000|2021-10-13 15:33:30|315.72|313.32|315.16|312.76|315.72|313.32|315.01|312.61|0
1634139220000|2021-10-13 15:33:40|315.01|312.61|315.01|312.61|315.16|312.76|315.01|312.61|0
1634139230000|2021-10-13 15:33:50|315.16|312.76|315.58|313.18|315.58|313.18|315.16|312.76|0
1634139240000|2021-10-13 15:34:00|315.72|313.32|315.58|313.18|315.72|313.32|315.58|313.18|0
1634139250000|2021-10-13 15:34:10|315.44|313.04|315.44|313.04|315.58|313.18|315.3|312.9|0
1634139260000|2021-10-13 15:34:20|315.58|313.18|315.44|313.04|315.58|313.18|315.44|313.04|0
1634139270000|2021-10-13 15:34:30|315.58|313.18|315.44|313.04|315.58|313.18|315.3|312.9|0
1634139280000|2021-10-13 15:34:40|315.58|313.18|315.86|313.46|315.86|313.46|315.58|313.18|0
1634139290000|2021-10-13 15:34:50|315.72|313.32|315.58|313.18|315.86|313.46|315.58|313.18|0
1634139300000|2021-10-13 15:35:00|315.72|313.32|315.86|313.46|315.86|313.46|315.44|313.04|0
1634139310000|2021-10-13 15:35:10|315.58|313.18|315.3|312.9|315.58|313.18|315.3|312.9|0
1634139320000|2021-10-13 15:35:20|315.01|312.61|314.73|312.33|315.15|312.75|314.73|312.33|0
1634139330000|2021-10-13 15:35:30|314.45|312.05|314.45|312.05|314.59|312.19|314.45|312.05|0
1634139340000|2021-10-13 15:35:40|314.59|312.19|314.3|311.9|314.59|312.19|314.3|311.9|0
1634139350000|2021-10-13 15:35:50|314.02|311.62|314.59|312.19|314.59|312.19|314.02|311.62|0
1634139360000|2021-10-13 15:36:00|314.73|312.33|314.3|311.9|314.73|312.33|314.3|311.9|0
1634139370000|2021-10-13 15:36:10|314.45|312.05|314.59|312.19|314.59|312.19|314.45|312.05|0
1634139380000|2021-10-13 15:36:20|314.87|312.47|314.87|312.47|314.87|312.47|314.87|312.47|0
1634139390000|2021-10-13 15:36:30|314.73|312.33|314.87|312.47|315.01|312.61|314.73|312.33|0
1634139400000|2021-10-13 15:36:40|315.15|312.75|315.15|312.75|315.3|312.9|315.15|312.75|0
1634139410000|2021-10-13 15:36:50|315.01|312.61|314.73|312.33|315.01|312.61|314.73|312.33|0
1634139420000|2021-10-13 15:37:00|314.3|311.9|314.3|311.9|314.3|311.9|314.16|311.76|0
1634139430000|2021-10-13 15:37:10|314.44|312.04|314.16|311.76|314.44|312.04|314.16|311.76|0
1634139440000|2021-10-13 15:37:20|314.3|311.9|314.02|311.62|314.44|312.04|314.02|311.62|0
1634139450000|2021-10-13 15:37:30|313.88|311.48|313.74|311.34|314.02|311.62|313.74|311.34|0
1634139460000|2021-10-13 15:37:40|313.88|311.48|314.16|311.76|314.16|311.76|313.88|311.48|0
1634139470000|2021-10-13 15:37:50|314.02|311.62|314.59|312.19|314.59|312.19|314.02|311.62|0
1634139480000|2021-10-13 15:38:00|314.44|312.04|314.87|312.47|314.87|312.47|314.44|312.04|0
1634139490000|2021-10-13 15:38:10|314.73|312.33|315.01|312.61|315.01|312.61|314.73|312.33|0
1634139500000|2021-10-13 15:38:20|315.3|312.9|315.44|313.04|315.44|313.04|315.3|312.9|0
1634139510000|2021-10-13 15:38:30|315.51|313.11|315.58|313.18|315.58|313.18|315.3|312.9|0
1634139520000|2021-10-13 15:38:40|315.3|312.9|315.15|312.75|315.3|312.9|315.15|312.75|0
1634139530000|2021-10-13 15:38:50|315.01|312.61|315.3|312.9|315.3|312.9|315.01|312.61|0
1634139540000|2021-10-13 15:39:00|315.29|312.89|315.44|313.04|315.44|313.04|315.29|312.89|0
1634139550000|2021-10-13 15:39:10|315.58|313.18|315.44|313.04|315.58|313.18|315.44|313.04|0
1634139560000|2021-10-13 15:39:20|315.58|313.18|315.86|313.46|315.86|313.46|315.58|313.18|0
1634139570000|2021-10-13 15:39:30|315.72|313.32|316|313.6|316|313.6|315.72|313.32|0
1634139580000|2021-10-13 15:39:40|316.43|314.03|316.43|314.03|316.43|314.03|316.29|313.89|0
1634139590000|2021-10-13 15:39:50|316.57|314.17|316.57|314.17|316.72|314.32|316.57|314.17|0
1634139600000|2021-10-13 15:40:00|316.86|314.46|316.78|314.38|316.86|314.46|316.72|314.32|0
1634139610000|2021-10-13 15:40:10|316.57|314.17|317.07|314.67|317.07|314.67|316.57|314.17|0
1634139620000|2021-10-13 15:40:20|317|314.6|317.28|314.88|317.43|315.03|316.86|314.46|0
1634139630000|2021-10-13 15:40:30|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1634139640000|2021-10-13 15:40:40|317|314.6|317|314.6|317|314.6|317|314.6|0
1634139650000|2021-10-13 15:40:50|316.86|314.46|317.14|314.74|317.14|314.74|316.86|314.46|0
1634139660000|2021-10-13 15:41:00|317.28|314.88|317.14|314.74|317.28|314.88|317.14|314.74|0
1634139670000|2021-10-13 15:41:10|317|314.6|317.14|314.74|317.14|314.74|317|314.6|0
1634139680000|2021-10-13 15:41:20|317|314.6|317.71|315.31|317.71|315.31|317|314.6|0
1634139690000|2021-10-13 15:41:30|317.85|315.45|317.85|315.45|317.85|315.45|317.71|315.31|0
1634139700000|2021-10-13 15:41:40|318|315.6|318|315.6|318.14|315.74|318|315.6|0
1634139710000|2021-10-13 15:41:50|317.85|315.45|317.85|315.45|318|315.6|317.85|315.45|0
1634139720000|2021-10-13 15:42:00|318|315.6|317.85|315.45|318.14|315.74|317.85|315.45|0
1634139730000|2021-10-13 15:42:10|318|315.6|317.85|315.45|318|315.6|317.71|315.31|0
1634139740000|2021-10-13 15:42:20|317.71|315.31|317.28|314.88|317.71|315.31|317.28|314.88|0
1634139750000|2021-10-13 15:42:30|317.43|315.03|317|314.6|317.43|315.03|317|314.6|0
1634139760000|2021-10-13 15:42:40|317.07|314.67|317|314.6|317.07|314.67|317|314.6|0
1634139770000|2021-10-13 15:42:50|316.86|314.46|317.14|314.74|317.14|314.74|316.86|314.46|0
1634139780000|2021-10-13 15:43:00|317.28|314.88|317.57|315.17|317.57|315.17|317.28|314.88|0
1634139790000|2021-10-13 15:43:10|317.71|315.31|317.57|315.17|317.71|315.31|317.57|315.17|0
1634139800000|2021-10-13 15:43:20|317.85|315.45|317.85|315.45|318|315.6|317.85|315.45|0
1634139810000|2021-10-13 15:43:30|318|315.6|318|315.6|318|315.6|318|315.6|0
1634139820000|2021-10-13 15:43:40|318.28|315.88|318.57|316.17|318.57|316.17|318.28|315.88|0
1634139830000|2021-10-13 15:43:50|318.42|316.02|318.42|316.02|318.57|316.17|318.42|316.02|0
1634139840000|2021-10-13 15:44:00|318.57|316.17|318.85|316.45|318.85|316.45|318.42|316.02|0
1634139850000|2021-10-13 15:44:10|318.71|316.31|319.14|316.74|319.14|316.74|318.71|316.31|0
1634139860000|2021-10-13 15:44:20|319.28|316.88|319.42|317.02|319.42|317.02|319.28|316.88|0
1634139870000|2021-10-13 15:44:30|319.28|316.88|319.14|316.74|319.42|317.02|319.14|316.74|0
1634139880000|2021-10-13 15:44:40|319.28|316.88|319.28|316.88|319.28|316.88|319.28|316.88|0
1634139890000|2021-10-13 15:44:50|318.99|316.59|318.99|316.59|319.14|316.74|318.99|316.59|0
1634139900000|2021-10-13 15:45:00|318.85|316.45|318.57|316.17|318.85|316.45|318.57|316.17|0
1634139910000|2021-10-13 15:45:10|318.42|316.02|318.71|316.31|318.71|316.31|318.42|316.02|0
1634139920000|2021-10-13 15:45:20|319.28|316.88|319.71|317.31|319.71|317.31|319.28|316.88|0
1634139930000|2021-10-13 15:45:30|319.85|317.45|320.71|318.31|320.71|318.31|319.85|317.45|0
1634139940000|2021-10-13 15:45:40|320.85|318.45|321.28|318.88|321.28|318.88|320.71|318.31|0
1634139950000|2021-10-13 15:45:50|321.14|318.74|321.28|318.88|321.28|318.88|321.14|318.74|0
1634139960000|2021-10-13 15:46:00|321.43|319.03|321.28|318.88|321.43|319.03|321.28|318.88|0
1634139970000|2021-10-13 15:46:10|321|318.6|321.14|318.74|321.28|318.88|321|318.6|0
1634139980000|2021-10-13 15:46:20|321.43|319.03|321.57|319.17|321.71|319.31|321.43|319.03|0
1634139990000|2021-10-13 15:46:30|321.71|319.31|321.57|319.17|321.71|319.31|321.43|319.03|0
1634140000000|2021-10-13 15:46:40|321.86|319.46|322|319.6|322.14|319.74|321.86|319.46|0
1634140010000|2021-10-13 15:46:50|321.71|319.31|321.71|319.31|321.86|319.46|321.71|319.31|0
1634140020000|2021-10-13 15:47:00|321.57|319.17|321.71|319.31|321.71|319.31|321.57|319.17|0
1634140030000|2021-10-13 15:47:10|321.86|319.46|321.43|319.03|321.86|319.46|321.43|319.03|0
1634140040000|2021-10-13 15:47:20|321.28|318.88|321.28|318.88|321.28|318.88|321.14|318.74|0
1634140050000|2021-10-13 15:47:30|321.43|319.03|321.28|318.88|321.43|319.03|321.28|318.88|0
1634140060000|2021-10-13 15:47:40|321.57|319.17|322|319.6|322|319.6|321.57|319.17|0
1634140070000|2021-10-13 15:47:50|321.86|319.46|322|319.6|322.14|319.74|321.86|319.46|0
1634140080000|2021-10-13 15:48:00|322.14|319.74|321.86|319.46|322.14|319.74|321.86|319.46|0
1634140090000|2021-10-13 15:48:10|322.14|319.74|322.14|319.74|322.14|319.74|322.14|319.74|0
1634140100000|2021-10-13 15:48:20|322.29|319.89|322.57|320.17|322.57|320.17|322.29|319.89|0
1634140110000|2021-10-13 15:48:30|322.72|320.32|322.86|320.46|323|320.6|322.72|320.32|0
1634140120000|2021-10-13 15:48:40|323|320.6|323|320.6|323|320.6|323|320.6|0
1634140130000|2021-10-13 15:48:50|323.15|320.75|323.58|321.18|323.58|321.18|323.15|320.75|0
1634140140000|2021-10-13 15:49:00|323.44|321.04|323.72|321.32|323.72|321.32|323.36|320.96|0
1634140150000|2021-10-13 15:49:10|323.87|321.47|324.16|321.76|324.16|321.76|323.72|321.32|0
1634140160000|2021-10-13 15:49:20|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1634140170000|2021-10-13 15:49:30|324.16|321.76|324.16|321.76|324.3|321.9|324.16|321.76|0
1634140180000|2021-10-13 15:49:40|324.3|321.9|324.16|321.76|324.3|321.9|324.16|321.76|0
1634140190000|2021-10-13 15:49:50|324.3|321.9|323.15|320.75|324.3|321.9|323.15|320.75|0
1634140200000|2021-10-13 15:50:00|323|320.6|323|320.6|323.15|320.75|323|320.6|0
1634140210000|2021-10-13 15:50:10|323.29|320.89|323.72|321.32|323.72|321.32|323.29|320.89|0
1634140220000|2021-10-13 15:50:20|323.58|321.18|323.87|321.47|323.87|321.47|323.58|321.18|0
1634140230000|2021-10-13 15:50:30|324.01|321.61|323.87|321.47|324.16|321.76|323.87|321.47|0
1634140240000|2021-10-13 15:50:40|324.01|321.61|323.87|321.47|324.01|321.61|323.87|321.47|0
1634140250000|2021-10-13 15:50:50|323.72|321.32|323.44|321.04|323.72|321.32|323.44|321.04|0
1634140260000|2021-10-13 15:51:00|323.15|320.75|323|320.6|323.15|320.75|323|320.6|0
1634140270000|2021-10-13 15:51:10|322.57|320.17|322.57|320.17|322.72|320.32|322.57|320.17|0
1634140280000|2021-10-13 15:51:20|322.43|320.03|322.29|319.89|322.43|320.03|322.29|319.89|0
1634140290000|2021-10-13 15:51:30|322.43|320.03|322.57|320.17|322.57|320.17|322.43|320.03|0
1634140300000|2021-10-13 15:51:40|322.43|320.03|322.57|320.17|322.57|320.17|322.14|319.74|0
1634140310000|2021-10-13 15:51:50|322.43|320.03|322.43|320.03|322.43|320.03|322.29|319.89|0
1634140320000|2021-10-13 15:52:00|322.29|319.89|321.57|319.17|322.29|319.89|321.57|319.17|0
1634140330000|2021-10-13 15:52:10|321.42|319.02|321.57|319.17|321.57|319.17|321.28|318.88|0
1634140340000|2021-10-13 15:52:20|321.71|319.31|321.28|318.88|321.71|319.31|321.28|318.88|0
1634140350000|2021-10-13 15:52:30|321.57|319.17|321.57|319.17|321.71|319.31|321.57|319.17|0
1634140370000|2021-10-13 15:52:50|321.42|319.02|321.42|319.02|321.57|319.17|321.42|319.02|0
1634140380000|2021-10-13 15:53:00|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1634140390000|2021-10-13 15:53:10|321.42|319.02|321.28|318.88|321.42|319.02|321.28|318.88|0
1634140400000|2021-10-13 15:53:20|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1634140410000|2021-10-13 15:53:30|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1634140420000|2021-10-13 15:53:40|321.42|319.02|321.28|318.88|321.42|319.02|321.28|318.88|0
1634140430000|2021-10-13 15:53:50|321.42|319.02|321.42|319.02|321.57|319.17|321.42|319.02|0
1634140440000|2021-10-13 15:54:00|321.57|319.17|321.42|319.02|321.57|319.17|321.42|319.02|0
1634140450000|2021-10-13 15:54:10|322.98|320.58|320.05|317.65|322.98|320.58|320.05|317.65|0
1634140470000|2021-10-13 15:54:30|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1634140480000|2021-10-13 15:54:40|319.91|317.51|319.62|317.22|319.91|317.51|319.55|317.15|0
1634140490000|2021-10-13 15:54:50|319.69|317.29|319.62|317.22|319.77|317.37|319.62|317.22|0
1634140500000|2021-10-13 15:55:00|319.77|317.37|319.62|317.22|319.77|317.37|319.62|317.22|0
1634140510000|2021-10-13 15:55:10|319.48|317.08|319.62|317.22|319.62|317.22|319.48|317.08|0
1634140520000|2021-10-13 15:55:20|319.77|317.37|319.91|317.51|319.91|317.51|319.77|317.37|0
1634140530000|2021-10-13 15:55:30|320.05|317.65|320.05|317.65|320.05|317.65|319.91|317.51|0
1634140540000|2021-10-13 15:55:40|319.91|317.51|319.91|317.51|320.05|317.65|319.91|317.51|0
1634140550000|2021-10-13 15:55:50|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1634140560000|2021-10-13 15:56:00|320.2|317.8|320.12|317.72|320.2|317.8|319.91|317.51|0
1634140570000|2021-10-13 15:56:10|320.05|317.65|320.05|317.65|320.05|317.65|319.91|317.51|0
1634140580000|2021-10-13 15:56:20|320.2|317.8|320.34|317.94|320.34|317.94|320.2|317.8|0
1634140590000|2021-10-13 15:56:30|320.48|318.08|320.63|318.23|320.63|318.23|320.34|317.94|0
1634140600000|2021-10-13 15:56:40|320.48|318.08|320.2|317.8|320.48|318.08|320.05|317.65|0
1634140610000|2021-10-13 15:56:50|320.05|317.65|320.2|317.8|320.2|317.8|320.05|317.65|0
1634140620000|2021-10-13 15:57:00|320.05|317.65|320.34|317.94|320.34|317.94|320.05|317.65|0
1634140630000|2021-10-13 15:57:10|320.2|317.8|320.2|317.8|320.34|317.94|320.05|317.65|0
1634140640000|2021-10-13 15:57:20|320.34|317.94|320.34|317.94|320.34|317.94|320.2|317.8|0
1634140650000|2021-10-13 15:57:30|320.2|317.8|320.34|317.94|320.34|317.94|320.2|317.8|0
1634140660000|2021-10-13 15:57:40|320.48|318.08|320.34|317.94|320.48|318.08|320.34|317.94|0
1634140670000|2021-10-13 15:57:50|320.19|317.79|320.48|318.08|320.48|318.08|320.19|317.79|0
1634140680000|2021-10-13 15:58:00|320.19|317.79|320.05|317.65|320.19|317.79|319.91|317.51|0
1634140690000|2021-10-13 15:58:10|319.91|317.51|319.76|317.36|319.91|317.51|319.76|317.36|0
1634140700000|2021-10-13 15:58:20|319.91|317.51|319.76|317.36|320.05|317.65|319.76|317.36|0
1634140710000|2021-10-13 15:58:30|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1634140720000|2021-10-13 15:58:40|319.76|317.36|319.48|317.08|319.76|317.36|319.48|317.08|0
1634140730000|2021-10-13 15:58:50|319.62|317.22|319.76|317.36|319.76|317.36|319.62|317.22|0
1634140740000|2021-10-13 15:59:00|319.69|317.29|319.76|317.36|319.76|317.36|319.69|317.29|0
1634140750000|2021-10-13 15:59:10|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1634140760000|2021-10-13 15:59:20|319.69|317.29|319.62|317.22|319.69|317.29|319.62|317.22|0
1634140770000|2021-10-13 15:59:30|319.76|317.36|319.91|317.51|319.91|317.51|319.76|317.36|0
1634140780000|2021-10-13 15:59:40|319.76|317.36|320.19|317.79|320.19|317.79|319.76|317.36|0
1634140790000|2021-10-13 15:59:50|320.05|317.65|319.91|317.51|320.05|317.65|319.91|317.51|0
1634140800000|2021-10-13 16:00:00|320.34|317.94|320.34|317.94|320.34|317.94|320.19|317.79|0
1634140810000|2021-10-13 16:00:10|320.19|317.79|320.05|317.65|320.19|317.79|319.91|317.51|0
1634140820000|2021-10-13 16:00:20|319.91|317.51|319.48|317.08|319.91|317.51|319.48|317.08|0
1634140830000|2021-10-13 16:00:30|319.62|317.22|319.62|317.22|319.62|317.22|319.48|317.08|0
1634140840000|2021-10-13 16:00:40|319.48|317.08|319.33|316.93|319.48|317.08|319.19|316.79|0
1634140850000|2021-10-13 16:00:50|319.19|316.79|319.33|316.93|319.48|317.08|319.19|316.79|0
1634140860000|2021-10-13 16:01:00|319.48|317.08|319.33|316.93|319.48|317.08|319.33|316.93|0
1634140870000|2021-10-13 16:01:10|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1634140880000|2021-10-13 16:01:20|319.33|316.93|319.33|316.93|319.33|316.93|319.19|316.79|0
1634140890000|2021-10-13 16:01:30|319.48|317.08|319.48|317.08|319.62|317.22|319.48|317.08|0
1634140900000|2021-10-13 16:01:40|319.33|316.93|319.19|316.79|319.48|317.08|319.19|316.79|0
1634140910000|2021-10-13 16:01:50|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1634140920000|2021-10-13 16:02:00|319.19|316.79|319.48|317.08|319.48|317.08|319.19|316.79|0
1634140930000|2021-10-13 16:02:10|319.33|316.93|319.48|317.08|319.48|317.08|319.33|316.93|0
1634140940000|2021-10-13 16:02:20|319.62|317.22|319.33|316.93|319.62|317.22|319.33|316.93|0
1634140950000|2021-10-13 16:02:30|319.48|317.08|319.76|317.36|319.76|317.36|319.48|317.08|0
1634140960000|2021-10-13 16:02:40|319.62|317.22|319.48|317.08|319.62|317.22|319.33|316.93|0
1634140970000|2021-10-13 16:02:50|319.4|317|319.33|316.93|319.4|317|319.33|316.93|0
1634140980000|2021-10-13 16:03:00|319.48|317.08|319.33|316.93|319.48|317.08|319.19|316.79|0
1634140990000|2021-10-13 16:03:10|319.4|317|319.33|316.93|319.4|317|319.33|316.93|0
1634141000000|2021-10-13 16:03:20|319.19|316.79|319.62|317.22|319.62|317.22|319.19|316.79|0
1634141010000|2021-10-13 16:03:30|319.48|317.08|319.33|316.93|319.48|317.08|319.33|316.93|0
1634141020000|2021-10-13 16:03:40|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1634141030000|2021-10-13 16:03:50|319.62|317.22|319.48|317.08|319.62|317.22|319.4|317|0
1634141040000|2021-10-13 16:04:00|319.62|317.22|319.48|317.08|319.62|317.22|319.48|317.08|0
1634141050000|2021-10-13 16:04:10|319.33|316.93|319.33|316.93|319.33|316.93|319.26|316.86|0
1634141060000|2021-10-13 16:04:20|319.19|316.79|319.26|316.86|319.26|316.86|319.19|316.79|0
1634141070000|2021-10-13 16:04:30|319.19|316.79|319.48|317.08|319.48|317.08|319.19|316.79|0
1634141080000|2021-10-13 16:04:40|319.62|317.22|319.33|316.93|319.62|317.22|319.33|316.93|0
1634141090000|2021-10-13 16:04:50|319.19|316.79|319.19|316.79|319.33|316.93|319.19|316.79|0
1634141100000|2021-10-13 16:05:00|319.11|316.71|319.05|316.65|319.11|316.71|319.05|316.65|0
1634141110000|2021-10-13 16:05:10|319.19|316.79|319.19|316.79|319.19|316.79|319.19|316.79|0
1634141120000|2021-10-13 16:05:20|319.05|316.65|319.33|316.93|319.33|316.93|319.05|316.65|0
1634141130000|2021-10-13 16:05:30|319.48|317.08|319.62|317.22|319.62|317.22|319.33|316.93|0
1634141140000|2021-10-13 16:05:40|319.48|317.08|319.33|316.93|319.48|317.08|319.33|316.93|0
1634141150000|2021-10-13 16:05:50|319.48|317.08|319.19|316.79|319.48|317.08|319.19|316.79|0
1634141160000|2021-10-13 16:06:00|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1634141170000|2021-10-13 16:06:10|319.19|316.79|319.48|317.08|319.48|317.08|319.19|316.79|0
1634141180000|2021-10-13 16:06:20|319.33|316.93|319.62|317.22|319.62|317.22|319.33|316.93|0
1634141190000|2021-10-13 16:06:30|319.47|317.07|319.19|316.79|319.47|317.07|319.19|316.79|0
1634141200000|2021-10-13 16:06:40|319.33|316.93|319.47|317.07|319.47|317.07|319.33|316.93|0
1634141210000|2021-10-13 16:06:50|319.62|317.22|319.33|316.93|319.62|317.22|319.33|316.93|0
1634141220000|2021-10-13 16:07:00|319.47|317.07|319.47|317.07|319.47|317.07|319.33|316.93|0
1634141230000|2021-10-13 16:07:10|319.4|317|319.47|317.07|319.47|317.07|319.33|316.93|0
1634141240000|2021-10-13 16:07:20|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1634141250000|2021-10-13 16:07:30|319.19|316.79|319.19|316.79|319.19|316.79|319.19|316.79|0
1634141260000|2021-10-13 16:07:40|319.47|317.07|319.47|317.07|319.62|317.22|319.47|317.07|0
1634141270000|2021-10-13 16:07:50|319.54|317.14|319.62|317.22|319.76|317.36|319.54|317.14|0
1634141280000|2021-10-13 16:08:00|319.76|317.36|320.05|317.65|320.05|317.65|319.76|317.36|0
1634141290000|2021-10-13 16:08:10|320.33|317.93|320.48|318.08|320.48|318.08|320.33|317.93|0
1634141300000|2021-10-13 16:08:20|320.33|317.93|320.19|317.79|320.33|317.93|320.19|317.79|0
1634141310000|2021-10-13 16:08:30|320.33|317.93|320.05|317.65|320.33|317.93|320.05|317.65|0
1634141320000|2021-10-13 16:08:40|320.12|317.72|320.05|317.65|320.12|317.72|320.05|317.65|0
1634141330000|2021-10-13 16:08:50|320.19|317.79|320.05|317.65|320.33|317.93|320.05|317.65|0
1634141340000|2021-10-13 16:09:00|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1634141350000|2021-10-13 16:09:10|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1634141360000|2021-10-13 16:09:20|320.19|317.79|320.33|317.93|320.33|317.93|320.19|317.79|0
1634141370000|2021-10-13 16:09:30|320.48|318.08|320.33|317.93|320.48|318.08|320.33|317.93|0
1634141380000|2021-10-13 16:09:40|320.48|318.08|320.48|318.08|320.62|318.22|320.48|318.08|0
1634141390000|2021-10-13 16:09:50|320.62|318.22|320.62|318.22|320.69|318.29|320.62|318.22|0
1634141400000|2021-10-13 16:10:00|320.48|318.08|320.33|317.93|320.48|318.08|320.33|317.93|0
1634141410000|2021-10-13 16:10:10|320.19|317.79|320.62|318.22|320.62|318.22|320.19|317.79|0
1634141420000|2021-10-13 16:10:20|320.48|318.08|320.76|318.36|320.76|318.36|320.48|318.08|0
1634141430000|2021-10-13 16:10:30|320.62|318.22|320.48|318.08|320.62|318.22|320.48|318.08|0
1634141440000|2021-10-13 16:10:40|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1634141450000|2021-10-13 16:10:50|320.76|318.36|320.91|318.51|320.91|318.51|320.76|318.36|0
1634141460000|2021-10-13 16:11:00|320.76|318.36|320.91|318.51|320.91|318.51|320.76|318.36|0
1634141470000|2021-10-13 16:11:10|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1634141480000|2021-10-13 16:11:20|320.62|318.22|320.91|318.51|320.91|318.51|320.62|318.22|0
1634141490000|2021-10-13 16:11:30|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1634141500000|2021-10-13 16:11:40|320.91|318.51|320.91|318.51|321.05|318.65|320.91|318.51|0
1634141510000|2021-10-13 16:11:50|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1634141520000|2021-10-13 16:12:00|320.48|318.08|320.48|318.08|320.62|318.22|320.48|318.08|0
1634141530000|2021-10-13 16:12:10|320.33|317.93|320.48|318.08|320.48|318.08|320.33|317.93|0
1634141540000|2021-10-13 16:12:20|320.33|317.93|320.33|317.93|320.33|317.93|320.19|317.79|0
1634141550000|2021-10-13 16:12:30|320.05|317.65|320.19|317.79|320.19|317.79|320.05|317.65|0
1634141560000|2021-10-13 16:12:40|320.05|317.65|320.19|317.79|320.33|317.93|320.05|317.65|0
1634141570000|2021-10-13 16:12:50|320.33|317.93|320.48|318.08|320.48|318.08|320.33|317.93|0
1634141580000|2021-10-13 16:13:00|320.62|318.22|320.83|318.43|320.83|318.43|320.62|318.22|0
1634141590000|2021-10-13 16:13:10|320.76|318.36|320.62|318.22|320.76|318.36|320.62|318.22|0
1634141610000|2021-10-13 16:13:30|320.54|318.14|320.91|318.51|320.91|318.51|320.54|318.14|0
1634141630000|2021-10-13 16:13:50|320.83|318.43|320.48|318.08|320.83|318.43|320.48|318.08|0
1634141640000|2021-10-13 16:14:00|320.76|318.36|320.76|318.36|320.76|318.36|320.62|318.22|0
1634141650000|2021-10-13 16:14:10|320.69|318.29|320.76|318.36|320.91|318.51|320.69|318.29|0
1634141660000|2021-10-13 16:14:20|320.69|318.29|320.62|318.22|320.69|318.29|320.62|318.22|0
1634141670000|2021-10-13 16:14:30|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1634141680000|2021-10-13 16:14:40|320.62|318.22|320.62|318.22|320.76|318.36|320.62|318.22|0
1634141690000|2021-10-13 16:14:50|320.76|318.36|320.62|318.22|320.76|318.36|320.62|318.22|0
1634141700000|2021-10-13 16:15:00|320.48|318.08|320.48|318.08|320.62|318.22|320.48|318.08|0
1634141710000|2021-10-13 16:15:10|320.62|318.22|320.62|318.22|320.62|318.22|320.48|318.08|0
1634141730000|2021-10-13 16:15:30|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1634141750000|2021-10-13 16:15:50|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1634141760000|2021-10-13 16:16:00|320.62|318.22|320.33|317.93|320.62|318.22|320.33|317.93|0
1634141770000|2021-10-13 16:16:10|320.19|317.79|319.76|317.36|320.19|317.79|319.76|317.36|0
1634141780000|2021-10-13 16:16:20|319.9|317.5|319.33|316.93|319.9|317.5|319.33|316.93|0
1634141790000|2021-10-13 16:16:30|319.04|316.64|319.04|316.64|319.04|316.64|319.04|316.64|0
1634141800000|2021-10-13 16:16:40|319.18|316.78|319.18|316.78|319.18|316.78|319.18|316.78|0
1634141810000|2021-10-13 16:16:50|319.04|316.64|319.04|316.64|319.04|316.64|319.04|316.64|0
1634141820000|2021-10-13 16:17:00|319.18|316.78|319.18|316.78|319.18|316.78|319.18|316.78|0
1634141830000|2021-10-13 16:17:10|319.33|316.93|319.04|316.64|319.33|316.93|319.04|316.64|0
1634141840000|2021-10-13 16:17:20|319.18|316.78|319.33|316.93|319.33|316.93|319.04|316.64|0
1634141850000|2021-10-13 16:17:30|319.18|316.78|319.04|316.64|319.18|316.78|319.04|316.64|0
1634141860000|2021-10-13 16:17:40|319.18|316.78|319.33|316.93|319.33|316.93|319.18|316.78|0
1634141870000|2021-10-13 16:17:50|319.47|317.07|319.33|316.93|319.47|317.07|319.33|316.93|0
1634141880000|2021-10-13 16:18:00|319.18|316.78|319.33|316.93|319.33|316.93|319.18|316.78|0
1634141890000|2021-10-13 16:18:10|319.47|317.07|319.76|317.36|319.76|317.36|319.33|316.93|0
1634141900000|2021-10-13 16:18:20|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1634141910000|2021-10-13 16:18:30|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1634141920000|2021-10-13 16:18:40|319.83|317.43|319.61|317.21|319.9|317.5|319.61|317.21|0
1634141930000|2021-10-13 16:18:50|319.47|317.07|319.11|316.71|319.47|317.07|319.04|316.64|0
1634141940000|2021-10-13 16:19:00|319.18|316.78|319.33|316.93|319.33|316.93|319.18|316.78|0
1634141950000|2021-10-13 16:19:10|319.18|316.78|319.33|316.93|319.33|316.93|319.18|316.78|0
1634141960000|2021-10-13 16:19:20|319.47|317.07|319.47|317.07|319.61|317.21|319.47|317.07|0
1634141970000|2021-10-13 16:19:30|319.33|316.93|319.47|317.07|319.47|317.07|319.33|316.93|0
1634141980000|2021-10-13 16:19:40|319.33|316.93|319.47|317.07|319.47|317.07|319.33|316.93|0
1634141990000|2021-10-13 16:19:50|319.61|317.21|319.61|317.21|319.61|317.21|319.61|317.21|0
1634142000000|2021-10-13 16:20:00|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1634142010000|2021-10-13 16:20:10|319.61|317.21|319.33|316.93|319.61|317.21|319.33|316.93|0
1634142020000|2021-10-13 16:20:20|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1634142030000|2021-10-13 16:20:30|319.61|317.21|319.47|317.07|319.61|317.21|319.47|317.07|0
1634142040000|2021-10-13 16:20:40|319.61|317.21|319.76|317.36|319.76|317.36|319.47|317.07|0
1634142050000|2021-10-13 16:20:50|319.61|317.21|319.61|317.21|319.61|317.21|319.61|317.21|0
1634142060000|2021-10-13 16:21:00|319.47|317.07|319.33|316.93|319.47|317.07|319.18|316.78|0
1634142070000|2021-10-13 16:21:10|319.18|316.78|319.18|316.78|319.18|316.78|319.18|316.78|0
1634142080000|2021-10-13 16:21:20|319.33|316.93|319.33|316.93|319.47|317.07|319.33|316.93|0
1634142090000|2021-10-13 16:21:30|319.18|316.78|319.18|316.78|319.18|316.78|319.18|316.78|0
1634142100000|2021-10-13 16:21:40|319.04|316.64|319.18|316.78|319.18|316.78|319.04|316.64|0
1634142110000|2021-10-13 16:21:50|319.33|316.93|319.04|316.64|319.33|316.93|319.04|316.64|0
1634142120000|2021-10-13 16:22:00|318.61|316.21|318.9|316.5|318.9|316.5|318.61|316.21|0
1634142130000|2021-10-13 16:22:10|318.75|316.35|318.61|316.21|318.75|316.35|318.61|316.21|0
1634142140000|2021-10-13 16:22:20|318.47|316.07|318.61|316.21|318.61|316.21|318.47|316.07|0
1634142150000|2021-10-13 16:22:30|318.75|316.35|318.61|316.21|318.75|316.35|318.61|316.21|0
1634142160000|2021-10-13 16:22:40|318.75|316.35|318.61|316.21|318.75|316.35|318.61|316.21|0
1634142170000|2021-10-13 16:22:50|318.47|316.07|318.61|316.21|318.61|316.21|318.47|316.07|0
1634142180000|2021-10-13 16:23:00|318.75|316.35|318.47|316.07|318.75|316.35|318.47|316.07|0
1634142190000|2021-10-13 16:23:10|318.61|316.21|318.75|316.35|318.75|316.35|318.61|316.21|0
1634142200000|2021-10-13 16:23:20|318.9|316.5|319.61|317.21|319.61|317.21|318.9|316.5|0
1634142210000|2021-10-13 16:23:30|319.47|317.07|319.33|316.93|319.47|317.07|319.33|316.93|0
1634142220000|2021-10-13 16:23:40|319.47|317.07|319.61|317.21|319.61|317.21|319.47|317.07|0
1634142230000|2021-10-13 16:23:50|319.75|317.35|319.61|317.21|319.9|317.5|319.61|317.21|0
1634142240000|2021-10-13 16:24:00|319.18|316.78|319.47|317.07|319.47|317.07|319.18|316.78|0
1634142250000|2021-10-13 16:24:10|319.32|316.92|319.32|316.92|319.47|317.07|319.32|316.92|0
1634142260000|2021-10-13 16:24:20|319.47|317.07|319.47|317.07|319.47|317.07|319.32|316.92|0
1634142270000|2021-10-13 16:24:30|319.32|316.92|319.32|316.92|319.32|316.92|319.18|316.78|0
1634142280000|2021-10-13 16:24:40|319.47|317.07|319.61|317.21|319.61|317.21|319.47|317.07|0
1634142290000|2021-10-13 16:24:50|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1634142300000|2021-10-13 16:25:00|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1634142310000|2021-10-13 16:25:10|319.97|317.57|319.97|317.57|320.04|317.64|319.97|317.57|0
1634142320000|2021-10-13 16:25:20|320.04|317.64|319.9|317.5|320.04|317.64|319.9|317.5|0
1634142330000|2021-10-13 16:25:30|320.04|317.64|319.9|317.5|320.04|317.64|319.9|317.5|0
1634142350000|2021-10-13 16:25:50|320.04|317.64|319.9|317.5|320.04|317.64|319.9|317.5|0
1634142360000|2021-10-13 16:26:00|319.75|317.35|320.04|317.64|320.04|317.64|319.75|317.35|0
1634142370000|2021-10-13 16:26:10|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1634142380000|2021-10-13 16:26:20|320.33|317.93|320.76|318.36|320.76|318.36|320.33|317.93|0
1634142390000|2021-10-13 16:26:30|320.9|318.5|320.76|318.36|320.9|318.5|320.61|318.21|0
1634142400000|2021-10-13 16:26:40|320.9|318.5|320.61|318.21|320.9|318.5|320.61|318.21|0
1634142410000|2021-10-13 16:26:50|320.47|318.07|320.61|318.21|320.61|318.21|320.47|318.07|0
1634142420000|2021-10-13 16:27:00|321.04|318.64|321.04|318.64|321.04|318.64|320.9|318.5|0
1634142430000|2021-10-13 16:27:10|320.9|318.5|320.68|318.28|320.9|318.5|320.68|318.28|0
1634142440000|2021-10-13 16:27:20|320.61|318.21|320.47|318.07|320.61|318.21|320.47|318.07|0
1634142450000|2021-10-13 16:27:30|320.33|317.93|320.18|317.78|320.33|317.93|320.18|317.78|0
1634142460000|2021-10-13 16:27:40|320.47|318.07|320.61|318.21|320.61|318.21|320.47|318.07|0
1634142470000|2021-10-13 16:27:50|320.47|318.07|320.47|318.07|320.61|318.21|320.47|318.07|0
1634142480000|2021-10-13 16:28:00|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1634142490000|2021-10-13 16:28:10|320.47|318.07|320.33|317.93|320.47|318.07|320.33|317.93|0
1634142500000|2021-10-13 16:28:20|320.47|318.07|320.61|318.21|320.76|318.36|320.47|318.07|0
1634142510000|2021-10-13 16:28:30|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1634142520000|2021-10-13 16:28:40|320.61|318.21|320.76|318.36|320.76|318.36|320.61|318.21|0
1634142530000|2021-10-13 16:28:50|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1634142550000|2021-10-13 16:29:10|321.04|318.64|321.33|318.93|321.33|318.93|321.04|318.64|0
1634142560000|2021-10-13 16:29:20|321.19|318.79|321.47|319.07|321.47|319.07|321.19|318.79|0
1634142570000|2021-10-13 16:29:30|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1634142580000|2021-10-13 16:29:40|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1634142590000|2021-10-13 16:29:50|321.91|319.51|321.76|319.36|321.91|319.51|321.76|319.36|0
1634142600000|2021-10-13 16:30:00|321.62|319.22|321.33|318.93|321.62|319.22|321.33|318.93|0
1634142610000|2021-10-13 16:30:10|321.11|318.71|320.9|318.5|321.11|318.71|320.9|318.5|0
1634142620000|2021-10-13 16:30:20|321.19|318.79|320.9|318.5|321.19|318.79|320.9|318.5|0
1634142630000|2021-10-13 16:30:30|321.04|318.64|320.9|318.5|321.04|318.64|320.76|318.36|0
1634142640000|2021-10-13 16:30:40|320.76|318.36|320.61|318.21|320.76|318.36|320.61|318.21|0
1634142650000|2021-10-13 16:30:50|320.76|318.36|320.61|318.21|320.76|318.36|320.61|318.21|0
1634142660000|2021-10-13 16:31:00|320.76|318.36|320.9|318.5|320.9|318.5|320.76|318.36|0
1634142670000|2021-10-13 16:31:10|321.19|318.79|321.04|318.64|321.19|318.79|321.04|318.64|0
1634142680000|2021-10-13 16:31:20|320.9|318.5|321.04|318.64|321.04|318.64|320.9|318.5|0
1634142690000|2021-10-13 16:31:30|320.9|318.5|320.61|318.21|320.9|318.5|320.61|318.21|0
1634142700000|2021-10-13 16:31:40|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1634142710000|2021-10-13 16:31:50|320.61|318.21|320.18|317.78|320.61|318.21|320.18|317.78|0
1634142720000|2021-10-13 16:32:00|320.33|317.93|320.61|318.21|320.76|318.36|320.33|317.93|0
1634142730000|2021-10-13 16:32:10|320.76|318.36|320.9|318.5|320.9|318.5|320.68|318.28|0
1634142740000|2021-10-13 16:32:20|320.61|318.21|320.32|317.92|320.61|318.21|320.32|317.92|0
1634142750000|2021-10-13 16:32:30|320.47|318.07|320.32|317.92|320.47|318.07|320.32|317.92|0
1634142760000|2021-10-13 16:32:40|320.47|318.07|320.32|317.92|320.47|318.07|320.32|317.92|0
1634142780000|2021-10-13 16:33:00|320.18|317.78|320.47|318.07|320.47|318.07|320.18|317.78|0
1634142790000|2021-10-13 16:33:10|320.32|317.92|320.18|317.78|320.32|317.92|320.18|317.78|0
1634142800000|2021-10-13 16:33:20|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1634142810000|2021-10-13 16:33:30|320.18|317.78|320.32|317.92|320.32|317.92|320.18|317.78|0
1634142820000|2021-10-13 16:33:40|320.18|317.78|320.32|317.92|320.32|317.92|320.18|317.78|0
1634142830000|2021-10-13 16:33:50|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1634142840000|2021-10-13 16:34:00|320.32|317.92|320.04|317.64|320.47|318.07|320.04|317.64|0
1634142850000|2021-10-13 16:34:10|320.18|317.78|319.89|317.49|320.18|317.78|319.89|317.49|0
1634142860000|2021-10-13 16:34:20|319.75|317.35|319.75|317.35|319.89|317.49|319.75|317.35|0
1634142870000|2021-10-13 16:34:30|320.18|317.78|319.89|317.49|320.18|317.78|319.89|317.49|0
1634142880000|2021-10-13 16:34:40|320.04|317.64|319.89|317.49|320.04|317.64|319.89|317.49|0
1634142890000|2021-10-13 16:34:50|319.75|317.35|319.89|317.49|319.89|317.49|319.75|317.35|0
1634142900000|2021-10-13 16:35:00|319.75|317.35|320.04|317.64|320.04|317.64|319.75|317.35|0
1634142910000|2021-10-13 16:35:10|319.89|317.49|319.89|317.49|319.89|317.49|319.75|317.35|0
1634142920000|2021-10-13 16:35:20|319.96|317.56|319.89|317.49|319.96|317.56|319.89|317.49|0
1634142930000|2021-10-13 16:35:30|320.04|317.64|320.18|317.78|320.18|317.78|320.04|317.64|0
1634142940000|2021-10-13 16:35:40|320.04|317.64|320.18|317.78|320.18|317.78|320.04|317.64|0
1634142950000|2021-10-13 16:35:50|320.04|317.64|320.04|317.64|320.18|317.78|320.04|317.64|0
1634142960000|2021-10-13 16:36:00|319.89|317.49|320.04|317.64|320.04|317.64|319.89|317.49|0
1634142970000|2021-10-13 16:36:10|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1634142980000|2021-10-13 16:36:20|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1634142990000|2021-10-13 16:36:30|320.18|317.78|320.32|317.92|320.32|317.92|320.18|317.78|0
1634143000000|2021-10-13 16:36:40|320.18|317.78|320.32|317.92|320.32|317.92|320.18|317.78|0
1634143010000|2021-10-13 16:36:50|320.18|317.78|320.04|317.64|320.18|317.78|320.04|317.64|0
1634143020000|2021-10-13 16:37:00|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1634143030000|2021-10-13 16:37:10|320.04|317.64|320.18|317.78|320.18|317.78|320.04|317.64|0
1634143040000|2021-10-13 16:37:20|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1634143050000|2021-10-13 16:37:30|320.18|317.78|320.32|317.92|320.32|317.92|320.18|317.78|0
1634143060000|2021-10-13 16:37:40|320.47|318.07|320.32|317.92|320.47|318.07|320.32|317.92|0
1634143070000|2021-10-13 16:37:50|320.47|318.07|320.54|318.14|320.61|318.21|320.47|318.07|0
1634143080000|2021-10-13 16:38:00|320.47|318.07|320.32|317.92|320.47|318.07|320.32|317.92|0
1634143090000|2021-10-13 16:38:10|320.18|317.78|320.32|317.92|320.32|317.92|320.04|317.64|0
1634143100000|2021-10-13 16:38:20|320.47|318.07|320.61|318.21|320.61|318.21|320.47|318.07|0
1634143110000|2021-10-13 16:38:30|320.75|318.35|320.61|318.21|320.75|318.35|320.61|318.21|0
1634143120000|2021-10-13 16:38:40|320.75|318.35|320.9|318.5|320.9|318.5|320.75|318.35|0
1634143130000|2021-10-13 16:38:50|320.75|318.35|320.9|318.5|320.9|318.5|320.75|318.35|0
1634143140000|2021-10-13 16:39:00|320.75|318.35|320.75|318.35|320.9|318.5|320.75|318.35|0
1634143150000|2021-10-13 16:39:10|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1634143160000|2021-10-13 16:39:20|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1634143170000|2021-10-13 16:39:30|320.9|318.5|320.75|318.35|320.9|318.5|320.75|318.35|0
1634143180000|2021-10-13 16:39:40|320.61|318.21|320.75|318.35|320.75|318.35|320.61|318.21|0
1634143190000|2021-10-13 16:39:50|320.82|318.42|320.75|318.35|320.82|318.42|320.75|318.35|0
1634143200000|2021-10-13 16:40:00|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1634143210000|2021-10-13 16:40:10|320.75|318.35|320.9|318.5|320.9|318.5|320.75|318.35|0
1634143220000|2021-10-13 16:40:20|321.18|318.78|321.33|318.93|321.33|318.93|321.18|318.78|0
1634143230000|2021-10-13 16:40:30|321.47|319.07|321.33|318.93|321.47|319.07|321.33|318.93|0
1634143240000|2021-10-13 16:40:40|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1634143250000|2021-10-13 16:40:50|321.33|318.93|321.47|319.07|321.47|319.07|321.33|318.93|0
1634143260000|2021-10-13 16:41:00|321.33|318.93|321.47|319.07|321.47|319.07|321.33|318.93|0
1634143270000|2021-10-13 16:41:10|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1634143280000|2021-10-13 16:41:20|321.47|319.07|321.47|319.07|321.61|319.21|321.47|319.07|0
1634143290000|2021-10-13 16:41:30|321.33|318.93|321.61|319.21|321.61|319.21|321.18|318.78|0
1634143300000|2021-10-13 16:41:40|321.76|319.36|321.68|319.28|321.76|319.36|321.68|319.28|0
1634143310000|2021-10-13 16:41:50|321.61|319.21|321.9|319.5|321.9|319.5|321.61|319.21|0
1634143320000|2021-10-13 16:42:00|321.76|319.36|322.04|319.64|322.11|319.71|321.76|319.36|0
1634143330000|2021-10-13 16:42:10|322.19|319.79|322.19|319.79|322.19|319.79|322.04|319.64|0
1634143340000|2021-10-13 16:42:20|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1634143350000|2021-10-13 16:42:30|322.19|319.79|322.62|320.22|322.76|320.36|322.19|319.79|0
1634143360000|2021-10-13 16:42:40|322.48|320.08|322.62|320.22|322.62|320.22|322.48|320.08|0
1634143370000|2021-10-13 16:42:50|322.19|319.79|322.33|319.93|322.48|320.08|322.19|319.79|0
1634143380000|2021-10-13 16:43:00|322.48|320.08|322.48|320.08|322.48|320.08|322.48|320.08|0
1634143390000|2021-10-13 16:43:10|322.62|320.22|322.62|320.22|322.76|320.36|322.62|320.22|0
1634143400000|2021-10-13 16:43:20|322.48|320.08|322.33|319.93|322.62|320.22|322.33|319.93|0
1634143410000|2021-10-13 16:43:30|322.48|320.08|322.76|320.36|322.76|320.36|322.48|320.08|0
1634143430000|2021-10-13 16:43:50|322.62|320.22|322.48|320.08|322.62|320.22|322.48|320.08|0
1634143440000|2021-10-13 16:44:00|322.33|319.93|322.62|320.22|322.62|320.22|322.33|319.93|0
1634143450000|2021-10-13 16:44:10|322.48|320.08|322.48|320.08|322.62|320.22|322.48|320.08|0
1634143460000|2021-10-13 16:44:20|322.54|320.14|322.33|319.93|322.54|320.14|322.33|319.93|0
1634143470000|2021-10-13 16:44:30|322.48|320.08|322.33|319.93|322.48|320.08|322.33|319.93|0
1634143480000|2021-10-13 16:44:40|322.19|319.79|322.04|319.64|322.33|319.93|322.04|319.64|0
1634143490000|2021-10-13 16:44:50|322.19|319.79|322.04|319.64|322.33|319.93|322.04|319.64|0
1634143510000|2021-10-13 16:45:10|321.97|319.57|321.76|319.36|321.97|319.57|321.76|319.36|0
1634143520000|2021-10-13 16:45:20|321.61|319.21|321.47|319.07|321.61|319.21|321.47|319.07|0
1634143530000|2021-10-13 16:45:30|321.61|319.21|321.47|319.07|321.61|319.21|321.47|319.07|0
1634143540000|2021-10-13 16:45:40|321.32|318.92|321.32|318.92|321.32|318.92|321.32|318.92|0
1634143550000|2021-10-13 16:45:50|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1634143560000|2021-10-13 16:46:00|321.61|319.21|321.47|319.07|321.61|319.21|321.47|319.07|0
1634143570000|2021-10-13 16:46:10|321.61|319.21|322.43|320.03|322.57|320.17|321.32|318.92|0
1634143580000|2021-10-13 16:46:20|322.57|320.17|322.57|320.17|322.57|320.17|322.57|320.17|0
1634143590000|2021-10-13 16:46:30|322.72|320.32|322.72|320.32|322.72|320.32|322.72|320.32|0
1634143600000|2021-10-13 16:46:40|322.57|320.17|322.57|320.17|322.72|320.32|322.57|320.17|0
1634143610000|2021-10-13 16:46:50|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1634143620000|2021-10-13 16:47:00|322.57|320.17|322.43|320.03|322.57|320.17|322.43|320.03|0
1634143630000|2021-10-13 16:47:10|322.29|319.89|322.43|320.03|322.43|320.03|322.29|319.89|0
1634143640000|2021-10-13 16:47:20|322.29|319.89|322.43|320.03|322.43|320.03|322.29|319.89|0
1634143650000|2021-10-13 16:47:30|322.29|319.89|322.14|319.74|322.29|319.89|322.14|319.74|0
1634143660000|2021-10-13 16:47:40|322|319.6|322|319.6|322|319.6|322|319.6|0
1634143670000|2021-10-13 16:47:50|321.86|319.46|321.57|319.17|321.86|319.46|321.57|319.17|0
1634143680000|2021-10-13 16:48:00|321.71|319.31|321|318.6|321.71|319.31|321|318.6|0
1634143690000|2021-10-13 16:48:10|321.14|318.74|321.28|318.88|321.28|318.88|321.14|318.74|0
1634143700000|2021-10-13 16:48:20|321.14|318.74|320.85|318.45|321.14|318.74|320.85|318.45|0
1634143710000|2021-10-13 16:48:30|320.57|318.17|320.42|318.02|320.71|318.31|320.42|318.02|0
1634143720000|2021-10-13 16:48:40|320.57|318.17|320.85|318.45|320.85|318.45|320.57|318.17|0
1634143730000|2021-10-13 16:48:50|320.71|318.31|320.85|318.45|320.85|318.45|320.71|318.31|0
1634143740000|2021-10-13 16:49:00|321|318.6|321.14|318.74|321.14|318.74|321|318.6|0
1634143750000|2021-10-13 16:49:10|321|318.6|321|318.6|321|318.6|321|318.6|0
1634143760000|2021-10-13 16:49:20|320.92|318.52|321.14|318.74|321.14|318.74|320.85|318.45|0
1634143770000|2021-10-13 16:49:30|321|318.6|321.14|318.74|321.14|318.74|321|318.6|0
1634143780000|2021-10-13 16:49:40|321.28|318.88|321.14|318.74|321.28|318.88|321.14|318.74|0
1634143790000|2021-10-13 16:49:50|321.28|318.88|320.85|318.45|321.28|318.88|320.85|318.45|0
1634143800000|2021-10-13 16:50:00|321|318.6|321|318.6|321|318.6|321|318.6|0
1634143810000|2021-10-13 16:50:10|321.14|318.74|321|318.6|321.14|318.74|321|318.6|0
1634143820000|2021-10-13 16:50:20|320.85|318.45|320.85|318.45|320.85|318.45|320.71|318.31|0
1634143830000|2021-10-13 16:50:30|320.71|318.31|320.85|318.45|320.85|318.45|320.71|318.31|0
1634143840000|2021-10-13 16:50:40|320.71|318.31|320.85|318.45|320.85|318.45|320.71|318.31|0
1634143850000|2021-10-13 16:50:50|320.71|318.31|320.42|318.02|320.71|318.31|320.42|318.02|0
1634143860000|2021-10-13 16:51:00|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1634143870000|2021-10-13 16:51:10|320.71|318.31|320.71|318.31|320.71|318.31|320.57|318.17|0
1634143880000|2021-10-13 16:51:20|320.28|317.88|319.99|317.59|320.28|317.88|319.99|317.59|0
1634143890000|2021-10-13 16:51:30|319.85|317.45|319.71|317.31|319.99|317.59|319.71|317.31|0
1634143900000|2021-10-13 16:51:40|319.85|317.45|319.99|317.59|319.99|317.59|319.85|317.45|0
1634143910000|2021-10-13 16:51:50|319.85|317.45|320.28|317.88|320.28|317.88|319.85|317.45|0
1634143920000|2021-10-13 16:52:00|320.14|317.74|319.99|317.59|320.14|317.74|319.99|317.59|0
1634143930000|2021-10-13 16:52:10|320.14|317.74|320.14|317.74|320.14|317.74|319.99|317.59|0
1634143940000|2021-10-13 16:52:20|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1634143950000|2021-10-13 16:52:30|320.56|318.16|320.42|318.02|320.56|318.16|320.42|318.02|0
1634143960000|2021-10-13 16:52:40|320.56|318.16|320.14|317.74|320.56|318.16|320.14|317.74|0
1634143970000|2021-10-13 16:52:50|320.28|317.88|320.14|317.74|320.28|317.88|320.14|317.74|0
1634143980000|2021-10-13 16:53:00|320.28|317.88|320.28|317.88|320.28|317.88|320.14|317.74|0
1634143990000|2021-10-13 16:53:10|320.2|317.8|320.35|317.95|320.35|317.95|320.2|317.8|0
1634144000000|2021-10-13 16:53:20|320.42|318.02|319.99|317.59|320.42|318.02|319.99|317.59|0
1634144010000|2021-10-13 16:53:30|319.85|317.45|319.99|317.59|319.99|317.59|319.85|317.45|0
1634144020000|2021-10-13 16:53:40|319.85|317.45|319.85|317.45|319.92|317.52|319.85|317.45|0
1634144030000|2021-10-13 16:53:50|319.71|317.31|320.13|317.73|320.13|317.73|319.71|317.31|0
1634144040000|2021-10-13 16:54:00|319.99|317.59|319.99|317.59|320.13|317.73|319.99|317.59|0
1634144050000|2021-10-13 16:54:10|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1634144060000|2021-10-13 16:54:20|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1634144070000|2021-10-13 16:54:30|320.28|317.88|320.42|318.02|320.42|318.02|320.28|317.88|0
1634144080000|2021-10-13 16:54:40|320.56|318.16|320.49|318.09|320.56|318.16|320.49|318.09|0
1634144090000|2021-10-13 16:54:50|320.56|318.16|320.56|318.16|320.71|318.31|320.56|318.16|0
1634144100000|2021-10-13 16:55:00|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1634144110000|2021-10-13 16:55:10|320.56|318.16|320.56|318.16|320.71|318.31|320.56|318.16|0
1634144120000|2021-10-13 16:55:20|320.71|318.31|320.42|318.02|320.71|318.31|320.42|318.02|0
1634144130000|2021-10-13 16:55:30|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1634144140000|2021-10-13 16:55:40|320.42|318.02|320.42|318.02|320.56|318.16|320.42|318.02|0
1634144150000|2021-10-13 16:55:50|320.13|317.73|320.56|318.16|320.56|318.16|320.13|317.73|0
1634144160000|2021-10-13 16:56:00|320.42|318.02|320.56|318.16|320.56|318.16|320.42|318.02|0
1634144170000|2021-10-13 16:56:10|320.42|318.02|320.56|318.16|320.56|318.16|320.42|318.02|0
1634144180000|2021-10-13 16:56:20|320.13|317.73|320.42|318.02|320.42|318.02|320.13|317.73|0
1634144190000|2021-10-13 16:56:30|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1634144200000|2021-10-13 16:56:40|320.13|317.73|320.28|317.88|320.28|317.88|320.13|317.73|0
1634144210000|2021-10-13 16:56:50|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1634144220000|2021-10-13 16:57:00|320.56|318.16|320.56|318.16|320.56|318.16|320.42|318.02|0
1634144230000|2021-10-13 16:57:10|320.42|318.02|320.28|317.88|320.42|318.02|320.28|317.88|0
1634144240000|2021-10-13 16:57:20|320.42|318.02|320.28|317.88|320.42|318.02|320.28|317.88|0
1634144250000|2021-10-13 16:57:30|320.42|318.02|320.56|318.16|320.56|318.16|320.42|318.02|0
1634144260000|2021-10-13 16:57:40|320.42|318.02|320.56|318.16|320.56|318.16|320.42|318.02|0
1634144270000|2021-10-13 16:57:50|320.71|318.31|320.56|318.16|320.71|318.31|320.56|318.16|0
1634144280000|2021-10-13 16:58:00|320.85|318.45|320.99|318.59|320.99|318.59|320.85|318.45|0
1634144290000|2021-10-13 16:58:10|320.85|318.45|320.99|318.59|320.99|318.59|320.85|318.45|0
1634144300000|2021-10-13 16:58:20|321.14|318.74|321.14|318.74|321.14|318.74|321.14|318.74|0
1634144310000|2021-10-13 16:58:30|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1634144320000|2021-10-13 16:58:40|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1634144330000|2021-10-13 16:58:50|321.28|318.88|321.57|319.17|321.57|319.17|321.28|318.88|0
1634144340000|2021-10-13 16:59:00|321.71|319.31|322|319.6|322|319.6|321.71|319.31|0
1634144350000|2021-10-13 16:59:10|321.92|319.52|321.85|319.45|321.92|319.52|321.85|319.45|0
1634144360000|2021-10-13 16:59:20|322|319.6|321.85|319.45|322|319.6|321.85|319.45|0
1634144370000|2021-10-13 16:59:30|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1634144380000|2021-10-13 16:59:40|321.42|319.02|321.56|319.16|321.56|319.16|321.42|319.02|0
1634144390000|2021-10-13 16:59:50|321.71|319.31|321.78|319.38|321.78|319.38|321.71|319.31|0
1634144400000|2021-10-13 17:00:00|321.56|319.16|321.56|319.16|321.56|319.16|321.42|319.02|0
1634144410000|2021-10-13 17:00:10|321.71|319.31|321.49|319.09|321.71|319.31|321.49|319.09|0
1634144420000|2021-10-13 17:00:20|321.42|319.02|321.28|318.88|321.56|319.16|321.28|318.88|0
1634144430000|2021-10-13 17:00:30|321.13|318.73|321.28|318.88|321.28|318.88|321.13|318.73|0
1634144440000|2021-10-13 17:00:40|321.71|319.31|321.56|319.16|321.71|319.31|321.56|319.16|0
1634144450000|2021-10-13 17:00:50|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1634144460000|2021-10-13 17:01:00|321.56|319.16|321.28|318.88|321.56|319.16|321.28|318.88|0
1634144470000|2021-10-13 17:01:10|321.42|319.02|321.56|319.16|321.56|319.16|321.42|319.02|0
1634144480000|2021-10-13 17:01:20|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1634144490000|2021-10-13 17:01:30|321.28|318.88|321.13|318.73|321.28|318.88|321.13|318.73|0
1634144500000|2021-10-13 17:01:40|320.99|318.59|321.13|318.73|321.13|318.73|320.85|318.45|0
1634144510000|2021-10-13 17:01:50|320.99|318.59|320.92|318.52|320.99|318.59|320.92|318.52|0
1634144520000|2021-10-13 17:02:00|320.85|318.45|321.28|318.88|321.42|319.02|320.85|318.45|0
1634144530000|2021-10-13 17:02:10|321.49|319.09|321.42|319.02|321.56|319.16|321.42|319.02|0
1634144540000|2021-10-13 17:02:20|321.56|319.16|321.71|319.31|321.78|319.38|321.56|319.16|0
1634144550000|2021-10-13 17:02:30|322.28|319.88|321.85|319.45|322.28|319.88|321.85|319.45|0
1634144560000|2021-10-13 17:02:40|321.99|319.59|321.85|319.45|321.99|319.59|321.71|319.31|0
1634144570000|2021-10-13 17:02:50|321.71|319.31|322.28|319.88|322.28|319.88|321.71|319.31|0
1634144580000|2021-10-13 17:03:00|322.14|319.74|322.14|319.74|322.14|319.74|322.14|319.74|0
1634144590000|2021-10-13 17:03:10|322.06|319.66|321.99|319.59|322.06|319.66|321.99|319.59|0
1634144600000|2021-10-13 17:03:20|321.85|319.45|321.71|319.31|321.99|319.59|321.71|319.31|0
1634144620000|2021-10-13 17:03:40|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1634144630000|2021-10-13 17:03:50|321.71|319.31|322.57|320.17|322.57|320.17|321.71|319.31|0
1634144640000|2021-10-13 17:04:00|322.42|320.02|322.28|319.88|322.42|320.02|322.28|319.88|0
1634144650000|2021-10-13 17:04:10|322.42|320.02|322.42|320.02|322.57|320.17|322.42|320.02|0
1634144660000|2021-10-13 17:04:20|322.71|320.31|322.85|320.45|322.85|320.45|322.71|320.31|0
1634144670000|2021-10-13 17:04:30|322.71|320.31|322.85|320.45|322.85|320.45|322.71|320.31|0
1634144690000|2021-10-13 17:04:50|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1634144700000|2021-10-13 17:05:00|322.42|320.02|322.71|320.31|322.71|320.31|322.42|320.02|0
1634144710000|2021-10-13 17:05:10|322.57|320.17|323.14|320.74|323.14|320.74|322.57|320.17|0
1634144720000|2021-10-13 17:05:20|323.29|320.89|323.29|320.89|323.29|320.89|323.14|320.74|0
1634144740000|2021-10-13 17:05:40|323.43|321.03|323.43|321.03|323.43|321.03|323.29|320.89|0
1634144750000|2021-10-13 17:05:50|323.57|321.17|323.29|320.89|323.57|321.17|323.29|320.89|0
1634144760000|2021-10-13 17:06:00|323.35|320.95|323.14|320.74|323.43|321.03|323.14|320.74|0
1634144770000|2021-10-13 17:06:10|323.29|320.89|323.43|321.03|323.43|321.03|323.29|320.89|0
1634144780000|2021-10-13 17:06:20|323.57|321.17|323.86|321.46|324|321.6|323.57|321.17|0
1634144790000|2021-10-13 17:06:30|324|321.6|323.86|321.46|324|321.6|323.86|321.46|0
1634144800000|2021-10-13 17:06:40|324|321.6|324|321.6|324|321.6|323.86|321.46|0
1634144810000|2021-10-13 17:06:50|323.86|321.46|324|321.6|324|321.6|323.86|321.46|0
1634144820000|2021-10-13 17:07:00|323.86|321.46|323.43|321.03|323.86|321.46|323.43|321.03|0
1634144830000|2021-10-13 17:07:10|323.29|320.89|323.43|321.03|323.57|321.17|323.29|320.89|0
1634144840000|2021-10-13 17:07:20|323.57|321.17|323.72|321.32|323.72|321.32|323.57|321.17|0
1634144850000|2021-10-13 17:07:30|323.79|321.39|323.57|321.17|323.79|321.39|323.57|321.17|0
1634144860000|2021-10-13 17:07:40|323.43|321.03|323.28|320.88|323.57|321.17|323.28|320.88|0
1634144870000|2021-10-13 17:07:50|323.43|321.03|323.57|321.17|323.57|321.17|323.43|321.03|0
1634144880000|2021-10-13 17:08:00|323.43|321.03|323.14|320.74|323.43|321.03|323.14|320.74|0
1634144890000|2021-10-13 17:08:10|323|320.6|323|320.6|323.14|320.74|323|320.6|0
1634144900000|2021-10-13 17:08:20|322.85|320.45|322.71|320.31|322.85|320.45|322.71|320.31|0
1634144910000|2021-10-13 17:08:30|322.57|320.17|322.57|320.17|322.57|320.17|322.57|320.17|0
1634144920000|2021-10-13 17:08:40|322.71|320.31|322.71|320.31|322.71|320.31|322.57|320.17|0
1634144930000|2021-10-13 17:08:50|322.57|320.17|322.42|320.02|322.57|320.17|322.42|320.02|0
1634144940000|2021-10-13 17:09:00|322.57|320.17|322.57|320.17|322.71|320.31|322.42|320.02|0
1634144950000|2021-10-13 17:09:10|322.42|320.02|322.71|320.31|322.71|320.31|322.42|320.02|0
1634144960000|2021-10-13 17:09:20|322.85|320.45|323.14|320.74|323.14|320.74|322.85|320.45|0
1634144970000|2021-10-13 17:09:30|323.07|320.67|322.85|320.45|323.07|320.67|322.85|320.45|0
1634144980000|2021-10-13 17:09:40|323|320.6|323.28|320.88|323.28|320.88|323|320.6|0
1634144990000|2021-10-13 17:09:50|323.14|320.74|323.28|320.88|323.28|320.88|323.14|320.74|0
1634145000000|2021-10-13 17:10:00|323.43|321.03|323.28|320.88|323.43|321.03|323.28|320.88|0
1634145010000|2021-10-13 17:10:10|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1634145020000|2021-10-13 17:10:20|323.72|321.32|323.72|321.32|323.86|321.46|323.72|321.32|0
1634145040000|2021-10-13 17:10:40|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1634145050000|2021-10-13 17:10:50|324|321.6|324.29|321.89|324.29|321.89|324|321.6|0
1634145060000|2021-10-13 17:11:00|324.44|322.04|323.86|321.46|324.44|322.04|323.86|321.46|0
1634145070000|2021-10-13 17:11:10|324|321.6|323.72|321.32|324|321.6|323.57|321.17|0
1634145080000|2021-10-13 17:11:20|323.71|321.31|323.57|321.17|323.71|321.31|323.57|321.17|0
1634145090000|2021-10-13 17:11:30|323.43|321.03|323.43|321.03|323.43|321.03|323.28|320.88|0
1634145100000|2021-10-13 17:11:40|323.28|320.88|323.14|320.74|323.28|320.88|323.14|320.74|0
1634145110000|2021-10-13 17:11:50|323.28|320.88|323.57|321.17|323.57|321.17|323.28|320.88|0
1634145120000|2021-10-13 17:12:00|323.43|321.03|323.43|321.03|323.43|321.03|323.43|321.03|0
1634145130000|2021-10-13 17:12:10|323.35|320.95|323.71|321.31|323.71|321.31|323.35|320.95|0
1634145140000|2021-10-13 17:12:20|324.15|321.75|324.15|321.75|324.15|321.75|324|321.6|0
1634145150000|2021-10-13 17:12:30|324.29|321.89|324.43|322.03|324.58|322.18|324.29|321.89|0
1634145160000|2021-10-13 17:12:40|324.58|322.18|324.43|322.03|324.58|322.18|324.43|322.03|0
1634145170000|2021-10-13 17:12:50|324.58|322.18|324.72|322.32|324.72|322.32|324.43|322.03|0
1634145180000|2021-10-13 17:13:00|324.87|322.47|324.72|322.32|324.87|322.47|324.72|322.32|0
1634145190000|2021-10-13 17:13:10|324.87|322.47|324.72|322.32|324.87|322.47|324.72|322.32|0
1634145200000|2021-10-13 17:13:20|324.58|322.18|324.43|322.03|324.58|322.18|324.43|322.03|0
1634145210000|2021-10-13 17:13:30|324.36|321.96|324.29|321.89|324.58|322.18|324.29|321.89|0
1634145220000|2021-10-13 17:13:40|324.43|322.03|324.29|321.89|324.43|322.03|324.15|321.75|0
1634145230000|2021-10-13 17:13:50|324.43|322.03|324.43|322.03|324.5|322.1|324.43|322.03|0
1634145240000|2021-10-13 17:14:00|324.58|322.18|324.29|321.89|324.58|322.18|324.29|321.89|0
1634145250000|2021-10-13 17:14:10|324.15|321.75|324|321.6|324.15|321.75|324|321.6|0
1634145260000|2021-10-13 17:14:20|324.15|321.75|324.15|321.75|324.15|321.75|324|321.6|0
1634145270000|2021-10-13 17:14:30|324|321.6|324|321.6|324.15|321.75|324|321.6|0
1634145280000|2021-10-13 17:14:40|324.15|321.75|323.86|321.46|324.15|321.75|323.86|321.46|0
1634145300000|2021-10-13 17:15:00|323.71|321.31|323.86|321.46|323.86|321.46|323.71|321.31|0
1634145310000|2021-10-13 17:15:10|323.71|321.31|323.43|321.03|323.71|321.31|323.43|321.03|0
1634145320000|2021-10-13 17:15:20|323.28|320.88|323.28|320.88|323.43|321.03|323.28|320.88|0
1634145330000|2021-10-13 17:15:30|323.57|321.17|323.71|321.31|323.71|321.31|323.57|321.17|0
1634145340000|2021-10-13 17:15:40|323.78|321.38|323.86|321.46|323.86|321.46|323.78|321.38|0
1634145350000|2021-10-13 17:15:50|323.71|321.31|323.86|321.46|323.86|321.46|323.71|321.31|0
1634145360000|2021-10-13 17:16:00|323.71|321.31|323.71|321.31|323.86|321.46|323.71|321.31|0
1634145370000|2021-10-13 17:16:10|323.64|321.24|323.71|321.31|323.71|321.31|323.57|321.17|0
1634145380000|2021-10-13 17:16:20|323.57|321.17|323.28|320.88|323.57|321.17|323.28|320.88|0
1634145390000|2021-10-13 17:16:30|323.14|320.74|323.28|320.88|323.28|320.88|323.14|320.74|0
1634145400000|2021-10-13 17:16:40|323.14|320.74|323.28|320.88|323.28|320.88|323.14|320.74|0
1634145410000|2021-10-13 17:16:50|323.14|320.74|323.14|320.74|323.14|320.74|322.99|320.59|0
1634145420000|2021-10-13 17:17:00|323.28|320.88|323.21|320.81|323.28|320.88|323.14|320.74|0
1634145430000|2021-10-13 17:17:10|323.14|320.74|323.14|320.74|323.14|320.74|323.06|320.66|0
1634145440000|2021-10-13 17:17:20|323.42|321.02|323.42|321.02|323.42|321.02|323.28|320.88|0
1634145450000|2021-10-13 17:17:30|323.71|321.31|323.57|321.17|323.71|321.31|323.57|321.17|0
1634145460000|2021-10-13 17:17:40|323.28|320.88|323.28|320.88|323.28|320.88|323.14|320.74|0
1634145470000|2021-10-13 17:17:50|323.42|321.02|323.42|321.02|323.42|321.02|323.28|320.88|0
1634145480000|2021-10-13 17:18:00|323.28|320.88|323.42|321.02|323.42|321.02|323.28|320.88|0
1634145490000|2021-10-13 17:18:10|323.57|321.17|323.71|321.31|323.71|321.31|323.57|321.17|0
1634145500000|2021-10-13 17:18:20|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1634145510000|2021-10-13 17:18:30|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1634145520000|2021-10-13 17:18:40|323.57|321.17|323.42|321.02|323.57|321.17|323.42|321.02|0
1634145530000|2021-10-13 17:18:50|323.57|321.17|323.42|321.02|323.57|321.17|323.42|321.02|0
1634145540000|2021-10-13 17:19:00|323.71|321.31|323.71|321.31|323.71|321.31|323.57|321.17|0
1634145550000|2021-10-13 17:19:10|323.57|321.17|323.57|321.17|323.71|321.31|323.57|321.17|0
1634145560000|2021-10-13 17:19:20|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1634145570000|2021-10-13 17:19:30|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1634145580000|2021-10-13 17:19:40|324|321.6|324.14|321.74|324.14|321.74|324|321.6|0
1634145590000|2021-10-13 17:19:50|324|321.6|324|321.6|324|321.6|324|321.6|0
1634145600000|2021-10-13 17:20:00|324.07|321.67|324.29|321.89|324.29|321.89|324.07|321.67|0
1634145610000|2021-10-13 17:20:10|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1634145620000|2021-10-13 17:20:20|324.29|321.89|324.29|321.89|324.29|321.89|324.29|321.89|0
1634145630000|2021-10-13 17:20:30|324.43|322.03|324.43|322.03|324.58|322.18|324.43|322.03|0
1634145640000|2021-10-13 17:20:40|324.29|321.89|324.14|321.74|324.29|321.89|324.14|321.74|0
1634145650000|2021-10-13 17:20:50|324|321.6|324|321.6|324|321.6|324|321.6|0
1634145660000|2021-10-13 17:21:00|323.86|321.46|323.71|321.31|323.86|321.46|323.71|321.31|0
1634145670000|2021-10-13 17:21:10|323.86|321.46|324|321.6|324|321.6|323.86|321.46|0
1634145680000|2021-10-13 17:21:20|324.29|321.89|324.29|321.89|324.29|321.89|324.29|321.89|0
1634145690000|2021-10-13 17:21:30|324.43|322.03|324.29|321.89|324.43|322.03|324.29|321.89|0
1634145700000|2021-10-13 17:21:40|324.43|322.03|324.29|321.89|324.43|322.03|324.29|321.89|0
1634145710000|2021-10-13 17:21:50|324.36|321.96|324.57|322.17|324.57|322.17|324.36|321.96|0
1634145720000|2021-10-13 17:22:00|324.43|322.03|324.43|322.03|324.43|322.03|324.29|321.89|0
1634145730000|2021-10-13 17:22:10|324.29|321.89|324.14|321.74|324.29|321.89|324.14|321.74|0
1634145740000|2021-10-13 17:22:20|324|321.6|324|321.6|324.14|321.74|324|321.6|0
1634145750000|2021-10-13 17:22:30|323.85|321.45|323.85|321.45|323.85|321.45|323.85|321.45|0
1634145760000|2021-10-13 17:22:40|324|321.6|324|321.6|324|321.6|324|321.6|0
1634145780000|2021-10-13 17:23:00|323.85|321.45|324|321.6|324|321.6|323.85|321.45|0
1634145790000|2021-10-13 17:23:10|323.85|321.45|323.85|321.45|323.85|321.45|323.85|321.45|0
1634145800000|2021-10-13 17:23:20|324|321.6|324.29|321.89|324.29|321.89|324|321.6|0
1634145810000|2021-10-13 17:23:30|324.14|321.74|324.36|321.96|324.43|322.03|324.14|321.74|0
1634145820000|2021-10-13 17:23:40|324.29|321.89|324.29|321.89|324.29|321.89|324.29|321.89|0
1634145830000|2021-10-13 17:23:50|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1634145840000|2021-10-13 17:24:00|324.72|322.32|324.43|322.03|324.72|322.32|324.43|322.03|0
1634145850000|2021-10-13 17:24:10|324.57|322.17|324.57|322.17|324.72|322.32|324.43|322.03|0
1634145860000|2021-10-13 17:24:20|324.72|322.32|324.86|322.46|324.86|322.46|324.72|322.32|0
1634145870000|2021-10-13 17:24:30|325.01|322.61|325.15|322.75|325.15|322.75|325.01|322.61|0
1634145880000|2021-10-13 17:24:40|325.01|322.61|325.15|322.75|325.15|322.75|325.01|322.61|0
1634145890000|2021-10-13 17:24:50|325.29|322.89|325.15|322.75|325.29|322.89|325.15|322.75|0
1634145900000|2021-10-13 17:25:00|325.01|322.61|324.86|322.46|325.15|322.75|324.86|322.46|0
1634145910000|2021-10-13 17:25:10|325.01|322.61|325.44|323.04|325.44|323.04|325.01|322.61|0
1634145920000|2021-10-13 17:25:20|325.29|322.89|325.29|322.89|325.44|323.04|325.29|322.89|0
1634145930000|2021-10-13 17:25:30|325.44|323.04|325.58|323.18|325.73|323.33|325.29|322.89|0
1634145940000|2021-10-13 17:25:40|325.73|323.33|325.73|323.33|325.87|323.47|325.73|323.33|0
1634145950000|2021-10-13 17:25:50|325.58|323.18|325.58|323.18|325.58|323.18|325.44|323.04|0
1634145960000|2021-10-13 17:26:00|325.73|323.33|326.02|323.62|326.02|323.62|325.73|323.33|0
1634145970000|2021-10-13 17:26:10|326.16|323.76|326.16|323.76|326.16|323.76|326.02|323.62|0
1634145990000|2021-10-13 17:26:30|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1634146000000|2021-10-13 17:26:40|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1634146010000|2021-10-13 17:26:50|326.02|323.62|326.16|323.76|326.3|323.9|326.02|323.62|0
1634146020000|2021-10-13 17:27:00|326.3|323.9|326.02|323.62|326.3|323.9|326.02|323.62|0
1634146030000|2021-10-13 17:27:10|326.16|323.76|326.16|323.76|326.3|323.9|326.16|323.76|0
1634146040000|2021-10-13 17:27:20|326.3|323.9|326.16|323.76|326.3|323.9|326.16|323.76|0
1634146050000|2021-10-13 17:27:30|326.3|323.9|326.45|324.05|326.52|324.12|326.3|323.9|0
1634146060000|2021-10-13 17:27:40|326.59|324.19|326.74|324.34|326.74|324.34|326.59|324.19|0
1634146070000|2021-10-13 17:27:50|326.59|324.19|326.88|324.48|326.88|324.48|326.59|324.19|0
1634146080000|2021-10-13 17:28:00|326.74|324.34|327.17|324.77|327.17|324.77|326.74|324.34|0
1634146090000|2021-10-13 17:28:10|327.03|324.63|327.17|324.77|327.17|324.77|327.03|324.63|0
1634146100000|2021-10-13 17:28:20|327.03|324.63|326.88|324.48|327.03|324.63|326.88|324.48|0
1634146110000|2021-10-13 17:28:30|327.03|324.63|327.03|324.63|327.03|324.63|326.88|324.48|0
1634146120000|2021-10-13 17:28:40|326.88|324.48|327.03|324.63|327.03|324.63|326.88|324.48|0
1634146130000|2021-10-13 17:28:50|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1634146140000|2021-10-13 17:29:00|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1634146150000|2021-10-13 17:29:10|326.88|324.48|327.17|324.77|327.17|324.77|326.88|324.48|0
1634146160000|2021-10-13 17:29:20|327.03|324.63|327.17|324.77|327.17|324.77|327.03|324.63|0
1634146170000|2021-10-13 17:29:30|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1634146180000|2021-10-13 17:29:40|327.46|325.06|327.32|324.92|327.46|325.06|327.17|324.77|0
1634146200000|2021-10-13 17:30:00|327.17|324.77|327.32|324.92|327.32|324.92|327.17|324.77|0
1634146210000|2021-10-13 17:30:10|327.61|325.21|327.75|325.35|327.75|325.35|327.46|325.06|0
1634146220000|2021-10-13 17:30:20|327.61|325.21|327.75|325.35|327.75|325.35|327.61|325.21|0
1634146230000|2021-10-13 17:30:30|328.19|325.79|328.48|326.08|328.48|326.08|328.19|325.79|0
1634146240000|2021-10-13 17:30:40|328.62|326.22|328.62|326.22|328.62|326.22|328.33|325.93|0
1634146250000|2021-10-13 17:30:50|328.77|326.37|328.91|326.51|328.91|326.51|328.77|326.37|0
1634146260000|2021-10-13 17:31:00|329.06|326.66|329.2|326.8|329.2|326.8|328.91|326.51|0
1634146270000|2021-10-13 17:31:10|329.06|326.66|329.06|326.66|329.2|326.8|329.06|326.66|0
1634146280000|2021-10-13 17:31:20|329.2|326.8|329.06|326.66|329.2|326.8|329.06|326.66|0
1634146290000|2021-10-13 17:31:30|329.2|326.8|329.2|326.8|329.2|326.8|329.06|326.66|0
1634146300000|2021-10-13 17:31:40|329.35|326.95|329.64|327.24|329.64|327.24|329.35|326.95|0
1634146310000|2021-10-13 17:31:50|329.49|327.09|329.64|327.24|329.64|327.24|329.49|327.09|0
1634146320000|2021-10-13 17:32:00|329.78|327.38|329.35|326.95|329.78|327.38|329.35|326.95|0
1634146330000|2021-10-13 17:32:10|329.49|327.09|329.35|326.95|329.49|327.09|329.35|326.95|0
1634146340000|2021-10-13 17:32:20|329.05|326.65|329.05|326.65|329.2|326.8|329.05|326.65|0
1634146350000|2021-10-13 17:32:30|328.91|326.51|328.91|326.51|329.05|326.65|328.91|326.51|0
1634146360000|2021-10-13 17:32:40|328.83|326.43|328.91|326.51|328.91|326.51|328.76|326.36|0
1634146370000|2021-10-13 17:32:50|329.05|326.65|328.91|326.51|329.05|326.65|328.91|326.51|0
1634146390000|2021-10-13 17:33:10|329.2|326.8|329.64|327.24|329.64|327.24|329.2|326.8|0
1634146400000|2021-10-13 17:33:20|329.49|327.09|329.93|327.53|329.93|327.53|329.34|326.94|0
1634146410000|2021-10-13 17:33:30|329.78|327.38|329.49|327.09|329.78|327.38|329.49|327.09|0
1634146420000|2021-10-13 17:33:40|329.64|327.24|329.64|327.24|329.64|327.24|329.64|327.24|0
1634146430000|2021-10-13 17:33:50|329.49|327.09|329.05|326.65|329.49|327.09|329.05|326.65|0
1634146440000|2021-10-13 17:34:00|329.12|326.72|328.91|326.51|329.12|326.72|328.91|326.51|0
1634146450000|2021-10-13 17:34:10|328.76|326.36|328.47|326.07|328.76|326.36|328.47|326.07|0
1634146460000|2021-10-13 17:34:20|328.76|326.36|328.62|326.22|328.76|326.36|328.62|326.22|0
1634146470000|2021-10-13 17:34:30|328.76|326.36|328.91|326.51|328.91|326.51|328.62|326.22|0
1634146490000|2021-10-13 17:34:50|328.76|326.36|328.62|326.22|328.76|326.36|328.62|326.22|0
1634146500000|2021-10-13 17:35:00|328.47|326.07|328.04|325.64|328.47|326.07|328.04|325.64|0
1634146510000|2021-10-13 17:35:10|328.18|325.78|328.62|326.22|328.62|326.22|328.18|325.78|0
1634146520000|2021-10-13 17:35:20|328.47|326.07|328.76|326.36|328.76|326.36|328.47|326.07|0
1634146530000|2021-10-13 17:35:30|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1634146540000|2021-10-13 17:35:40|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1634146550000|2021-10-13 17:35:50|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1634146560000|2021-10-13 17:36:00|329.05|326.65|329.49|327.09|329.49|327.09|329.05|326.65|0
1634146570000|2021-10-13 17:36:10|329.63|327.23|329.7|327.3|329.7|327.3|329.63|327.23|0
1634146580000|2021-10-13 17:36:20|329.63|327.23|329.78|327.38|329.78|327.38|329.63|327.23|0
1634146590000|2021-10-13 17:36:30|330.07|327.67|329.78|327.38|330.07|327.67|329.78|327.38|0
1634146600000|2021-10-13 17:36:40|329.92|327.52|329.63|327.23|329.92|327.52|329.63|327.23|0
1634146610000|2021-10-13 17:36:50|329.78|327.38|329.92|327.52|329.92|327.52|329.56|327.16|0
1634146620000|2021-10-13 17:37:00|330.07|327.67|330.07|327.67|330.07|327.67|329.92|327.52|0
1634146630000|2021-10-13 17:37:10|329.92|327.52|329.78|327.38|329.92|327.52|329.78|327.38|0
1634146640000|2021-10-13 17:37:20|329.92|327.52|330.36|327.96|330.36|327.96|329.92|327.52|0
1634146650000|2021-10-13 17:37:30|330.22|327.82|330.28|327.88|330.28|327.88|330.22|327.82|0
1634146660000|2021-10-13 17:37:40|330.22|327.82|330.07|327.67|330.36|327.96|330.07|327.67|0
1634146670000|2021-10-13 17:37:50|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1634146690000|2021-10-13 17:38:10|330.21|327.81|330.21|327.81|330.36|327.96|330.21|327.81|0
1634146700000|2021-10-13 17:38:20|330.36|327.96|330.36|327.96|330.51|328.11|330.36|327.96|0
1634146710000|2021-10-13 17:38:30|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1634146720000|2021-10-13 17:38:40|330.65|328.25|330.36|327.96|330.65|328.25|330.36|327.96|0
1634146730000|2021-10-13 17:38:50|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1634146740000|2021-10-13 17:39:00|330.36|327.96|330.21|327.81|330.36|327.96|330.21|327.81|0
1634146760000|2021-10-13 17:39:20|330.36|327.96|330.21|327.81|330.36|327.96|330.07|327.67|0
1634146770000|2021-10-13 17:39:30|330.36|327.96|330.36|327.96|330.36|327.96|330.21|327.81|0
1634146790000|2021-10-13 17:39:50|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1634146800000|2021-10-13 17:40:00|330.28|327.88|330.36|327.96|330.51|328.11|330.28|327.88|0
1634146810000|2021-10-13 17:40:10|330.51|328.11|330.57|328.17|330.57|328.17|330.43|328.03|0
1634146820000|2021-10-13 17:40:20|330.36|327.96|329.92|327.52|330.36|327.96|329.92|327.52|0
1634146830000|2021-10-13 17:40:30|329.78|327.38|329.92|327.52|329.92|327.52|329.78|327.38|0
1634146840000|2021-10-13 17:40:40|329.78|327.38|329.85|327.45|329.92|327.52|329.78|327.38|0
1634146850000|2021-10-13 17:40:50|329.92|327.52|329.92|327.52|329.92|327.52|329.85|327.45|0
1634146860000|2021-10-13 17:41:00|329.78|327.38|329.78|327.38|329.85|327.45|329.63|327.23|0
1634146870000|2021-10-13 17:41:10|329.63|327.23|329.49|327.09|329.63|327.23|329.49|327.09|0
1634146880000|2021-10-13 17:41:20|329.41|327.01|329.49|327.09|329.49|327.09|329.34|326.94|0
1634146900000|2021-10-13 17:41:40|329.34|326.94|329.49|327.09|329.49|327.09|329.34|326.94|0
1634146910000|2021-10-13 17:41:50|329.34|326.94|329.34|326.94|329.49|327.09|329.34|326.94|0
1634146920000|2021-10-13 17:42:00|329.2|326.8|329.2|326.8|329.2|326.8|329.05|326.65|0
1634146930000|2021-10-13 17:42:10|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634146940000|2021-10-13 17:42:20|329.49|327.09|329.63|327.23|329.63|327.23|329.49|327.09|0
1634146950000|2021-10-13 17:42:30|329.49|327.09|329.49|327.09|329.49|327.09|329.34|326.94|0
1634146960000|2021-10-13 17:42:40|329.63|327.23|329.49|327.09|329.63|327.23|329.49|327.09|0
1634146970000|2021-10-13 17:42:50|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634146980000|2021-10-13 17:43:00|329.63|327.23|329.49|327.09|329.63|327.23|329.49|327.09|0
1634146990000|2021-10-13 17:43:10|329.34|326.94|329.34|326.94|329.49|327.09|329.34|326.94|0
1634147000000|2021-10-13 17:43:20|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1634147010000|2021-10-13 17:43:30|329.34|326.94|329.05|326.65|329.34|326.94|329.05|326.65|0
1634147030000|2021-10-13 17:43:50|329.12|326.72|329.05|326.65|329.12|326.72|329.05|326.65|0
1634147040000|2021-10-13 17:44:00|329.12|326.72|329.05|326.65|329.12|326.72|329.05|326.65|0
1634147050000|2021-10-13 17:44:10|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1634147060000|2021-10-13 17:44:20|329.34|326.94|329.2|326.8|329.34|326.94|329.2|326.8|0
1634147070000|2021-10-13 17:44:30|329.05|326.65|329.2|326.8|329.2|326.8|329.05|326.65|0
1634147080000|2021-10-13 17:44:40|329.05|326.65|329.2|326.8|329.2|326.8|329.05|326.65|0
1634147090000|2021-10-13 17:44:50|329.34|326.94|329.49|327.09|329.49|327.09|329.34|326.94|0
1634147100000|2021-10-13 17:45:00|329.34|326.94|329.49|327.09|329.49|327.09|329.34|326.94|0
1634147110000|2021-10-13 17:45:10|329.34|326.94|329.49|327.09|329.49|327.09|329.34|326.94|0
1634147120000|2021-10-13 17:45:20|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1634147130000|2021-10-13 17:45:30|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1634147140000|2021-10-13 17:45:40|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634147160000|2021-10-13 17:46:00|329.34|326.94|329.41|327.01|329.49|327.09|329.34|326.94|0
1634147170000|2021-10-13 17:46:10|329.34|326.94|329.48|327.08|329.48|327.08|329.34|326.94|0
1634147180000|2021-10-13 17:46:20|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634147200000|2021-10-13 17:46:40|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634147220000|2021-10-13 17:47:00|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1634147250000|2021-10-13 17:47:30|329.78|327.38|329.78|327.38|329.78|327.38|329.78|327.38|0
1634147260000|2021-10-13 17:47:40|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1634147270000|2021-10-13 17:47:50|329.48|327.08|329.05|326.65|329.48|327.08|329.05|326.65|0
1634147280000|2021-10-13 17:48:00|329.19|326.79|329.34|326.94|329.48|327.08|329.19|326.79|0
1634147290000|2021-10-13 17:48:10|329.19|326.79|329.05|326.65|329.34|326.94|329.05|326.65|0
1634147300000|2021-10-13 17:48:20|329.19|326.79|328.9|326.5|329.19|326.79|328.9|326.5|0
1634147310000|2021-10-13 17:48:30|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1634147320000|2021-10-13 17:48:40|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634147330000|2021-10-13 17:48:50|329.63|327.23|329.34|326.94|329.63|327.23|329.34|326.94|0
1634147340000|2021-10-13 17:49:00|329.19|326.79|329.05|326.65|329.19|326.79|329.05|326.65|0
1634147350000|2021-10-13 17:49:10|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634147360000|2021-10-13 17:49:20|329.05|326.65|329.05|326.65|329.12|326.72|329.05|326.65|0
1634147370000|2021-10-13 17:49:30|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1634147380000|2021-10-13 17:49:40|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1634147390000|2021-10-13 17:49:50|328.9|326.5|328.61|326.21|328.9|326.5|328.61|326.21|0
1634147400000|2021-10-13 17:50:00|328.76|326.36|328.76|326.36|328.83|326.43|328.76|326.36|0
1634147410000|2021-10-13 17:50:10|328.9|326.5|328.61|326.21|328.9|326.5|328.61|326.21|0
1634147420000|2021-10-13 17:50:20|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1634147430000|2021-10-13 17:50:30|328.9|326.5|328.76|326.36|328.9|326.5|328.76|326.36|0
1634147440000|2021-10-13 17:50:40|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1634147450000|2021-10-13 17:50:50|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1634147460000|2021-10-13 17:51:00|328.9|326.5|328.61|326.21|328.9|326.5|328.47|326.07|0
1634147470000|2021-10-13 17:51:10|328.47|326.07|328.47|326.07|328.61|326.21|328.47|326.07|0
1634147490000|2021-10-13 17:51:30|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1634147500000|2021-10-13 17:51:40|328.47|326.07|328.32|325.92|328.47|326.07|328.32|325.92|0
1634147510000|2021-10-13 17:51:50|328.47|326.07|328.32|325.92|328.47|326.07|328.32|325.92|0
1634147520000|2021-10-13 17:52:00|328.47|326.07|328.47|326.07|328.47|326.07|328.32|325.92|0
1634147530000|2021-10-13 17:52:10|328.61|326.21|328.76|326.36|328.76|326.36|328.61|326.21|0
1634147540000|2021-10-13 17:52:20|328.61|326.21|328.47|326.07|328.76|326.36|328.47|326.07|0
1634147550000|2021-10-13 17:52:30|328.32|325.92|328.32|325.92|328.47|326.07|328.32|325.92|0
1634147560000|2021-10-13 17:52:40|328.47|326.07|328.61|326.21|328.61|326.21|328.47|326.07|0
1634147570000|2021-10-13 17:52:50|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1634147590000|2021-10-13 17:53:10|328.61|326.21|328.61|326.21|328.76|326.36|328.61|326.21|0
1634147600000|2021-10-13 17:53:20|328.76|326.36|328.61|326.21|328.76|326.36|328.61|326.21|0
1634147610000|2021-10-13 17:53:30|328.76|326.36|329.05|326.65|329.05|326.65|328.76|326.36|0
1634147620000|2021-10-13 17:53:40|329.19|326.79|329.34|326.94|329.34|326.94|329.19|326.79|0
1634147630000|2021-10-13 17:53:50|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634147640000|2021-10-13 17:54:00|329.34|326.94|329.34|326.94|329.34|326.94|329.19|326.79|0
1634147650000|2021-10-13 17:54:10|329.48|327.08|329.34|326.94|329.48|327.08|329.34|326.94|0
1634147660000|2021-10-13 17:54:20|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634147670000|2021-10-13 17:54:30|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1634147680000|2021-10-13 17:54:40|329.77|327.37|329.63|327.23|329.77|327.37|329.63|327.23|0
1634147690000|2021-10-13 17:54:50|329.77|327.37|329.63|327.23|329.77|327.37|329.63|327.23|0
1634147700000|2021-10-13 17:55:00|329.48|327.08|329.63|327.23|329.77|327.37|329.48|327.08|0
1634147710000|2021-10-13 17:55:10|329.77|327.37|329.77|327.37|329.77|327.37|329.63|327.23|0
1634147720000|2021-10-13 17:55:20|329.63|327.23|329.48|327.08|329.63|327.23|329.48|327.08|0
1634147740000|2021-10-13 17:55:40|329.34|326.94|329.48|327.08|329.48|327.08|329.34|326.94|0
1634147750000|2021-10-13 17:55:50|329.34|326.94|329.34|326.94|329.34|326.94|329.19|326.79|0
1634147760000|2021-10-13 17:56:00|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634147770000|2021-10-13 17:56:10|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1634147780000|2021-10-13 17:56:20|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1634147790000|2021-10-13 17:56:30|329.05|326.65|329.19|326.79|329.19|326.79|329.05|326.65|0
1634147820000|2021-10-13 17:57:00|329.55|327.15|329.48|327.08|329.55|327.15|329.48|327.08|0
1634147840000|2021-10-13 17:57:20|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634147870000|2021-10-13 17:57:50|329.19|326.79|329.04|326.64|329.19|326.79|329.04|326.64|0
1634147900000|2021-10-13 17:58:20|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1634147910000|2021-10-13 17:58:30|328.9|326.5|328.61|326.21|328.9|326.5|328.61|326.21|0
1634147920000|2021-10-13 17:58:40|328.75|326.35|328.61|326.21|328.75|326.35|328.61|326.21|0
1634147930000|2021-10-13 17:58:50|328.53|326.13|328.61|326.21|328.61|326.21|328.53|326.13|0
1634147940000|2021-10-13 17:59:00|328.46|326.06|328.61|326.21|328.61|326.21|328.46|326.06|0
1634147950000|2021-10-13 17:59:10|328.53|326.13|328.61|326.21|328.61|326.21|328.53|326.13|0
1634147960000|2021-10-13 17:59:20|328.46|326.06|328.17|325.77|328.46|326.06|328.17|325.77|0
1634147970000|2021-10-13 17:59:30|328.03|325.63|328.03|325.63|328.1|325.7|328.03|325.63|0
1634147980000|2021-10-13 17:59:40|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1634147990000|2021-10-13 17:59:50|327.95|325.55|327.95|325.55|327.95|325.55|327.95|325.55|0
1634148000000|2021-10-13 18:00:00|327.88|325.48|328.03|325.63|328.03|325.63|327.88|325.48|0
1634148010000|2021-10-13 18:00:10|327.37|324.97|327.52|325.12|327.52|325.12|327.3|324.9|0
1634148020000|2021-10-13 18:00:20|327.45|325.05|327.81|325.41|327.81|325.41|327.45|325.05|0
1634148030000|2021-10-13 18:00:30|328.68|326.28|328.53|326.13|329.11|326.71|328.53|326.13|0
1634148040000|2021-10-13 18:00:40|328.68|326.28|328.46|326.06|328.68|326.28|328.46|326.06|0
1634148050000|2021-10-13 18:00:50|328.61|326.21|328.46|326.06|328.68|326.28|328.46|326.06|0
1634148060000|2021-10-13 18:01:00|328.53|326.13|328.75|326.35|328.75|326.35|328.46|326.06|0
1634148070000|2021-10-13 18:01:10|329.48|327.08|330.06|327.66|330.21|327.81|329.48|327.08|0
1634148080000|2021-10-13 18:01:20|330.5|328.1|331.95|329.55|331.95|329.55|330.35|327.95|0
1634148090000|2021-10-13 18:01:30|333.12|330.72|334.29|331.89|334.29|331.89|333.12|330.72|0
1634148100000|2021-10-13 18:01:40|334.15|331.75|335.02|332.62|335.02|332.62|334.15|331.75|0
1634148110000|2021-10-13 18:01:50|334.88|332.48|334.29|331.89|334.88|332.48|334.29|331.89|0
1634148120000|2021-10-13 18:02:00|333.85|331.45|332.25|329.85|333.85|331.45|332.25|329.85|0
1634148130000|2021-10-13 18:02:10|331.88|329.48|332.46|330.06|332.46|330.06|331.88|329.48|0
1634148140000|2021-10-13 18:02:20|332.54|330.14|331.95|329.55|332.54|330.14|331.95|329.55|0
1634148150000|2021-10-13 18:02:30|331.52|329.12|331.52|329.12|332.1|329.7|331.52|329.12|0
1634148160000|2021-10-13 18:02:40|331.66|329.26|332.31|329.91|332.31|329.91|331.66|329.26|0
1634148170000|2021-10-13 18:02:50|331.81|329.41|331.66|329.26|331.81|329.41|331.66|329.26|0
1634148180000|2021-10-13 18:03:00|331.81|329.41|332.24|329.84|332.68|330.28|331.81|329.41|0
1634148190000|2021-10-13 18:03:10|332.39|329.99|333.71|331.31|333.85|331.45|332.39|329.99|0
1634148200000|2021-10-13 18:03:20|333.12|330.72|332.24|329.84|333.12|330.72|332.24|329.84|0
1634148210000|2021-10-13 18:03:30|332.17|329.77|332.17|329.77|332.24|329.84|331.95|329.55|0
1634148220000|2021-10-13 18:03:40|332.24|329.84|332.24|329.84|332.54|330.14|332.24|329.84|0
1634148230000|2021-10-13 18:03:50|332.1|329.7|327.45|325.05|332.39|329.99|327.45|325.05|0
1634148240000|2021-10-13 18:04:00|328.03|325.63|329.48|327.08|329.48|327.08|328.03|325.63|0
1634148250000|2021-10-13 18:04:10|329.4|327|329.91|327.51|330.2|327.8|329.4|327|0
1634148260000|2021-10-13 18:04:20|330.35|327.95|330.35|327.95|330.35|327.95|330.13|327.73|0
1634148270000|2021-10-13 18:04:30|330.2|327.8|329.91|327.51|330.2|327.8|329.91|327.51|0
1634148280000|2021-10-13 18:04:40|329.62|327.22|328.75|326.35|329.62|327.22|328.75|326.35|0
1634148290000|2021-10-13 18:04:50|328.46|326.06|328.46|326.06|328.46|326.06|328.17|325.77|0
1634148300000|2021-10-13 18:05:00|329.04|326.64|328.9|326.5|329.04|326.64|328.53|326.13|0
1634148310000|2021-10-13 18:05:10|328.97|326.57|329.04|326.64|329.04|326.64|328.75|326.35|0
1634148320000|2021-10-13 18:05:20|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1634148330000|2021-10-13 18:05:30|329.48|327.08|328.75|326.35|329.48|327.08|328.75|326.35|0
1634148340000|2021-10-13 18:05:40|329.04|326.64|329.48|327.08|329.48|327.08|329.04|326.64|0
1634148350000|2021-10-13 18:05:50|329.19|326.79|329.04|326.64|329.19|326.79|328.46|326.06|0
1634148360000|2021-10-13 18:06:00|329.19|326.79|328.9|326.5|329.19|326.79|328.9|326.5|0
1634148370000|2021-10-13 18:06:10|328.53|326.13|328.9|326.5|328.9|326.5|328.53|326.13|0
1634148380000|2021-10-13 18:06:20|328.61|326.21|328.46|326.06|328.61|326.21|328.46|326.06|0
1634148390000|2021-10-13 18:06:30|328.75|326.35|328.32|325.92|328.75|326.35|328.32|325.92|0
1634148400000|2021-10-13 18:06:40|328.75|326.35|328.75|326.35|328.75|326.35|328.61|326.21|0
1634148410000|2021-10-13 18:06:50|328.61|326.21|328.97|326.57|328.97|326.57|328.46|326.06|0
1634148420000|2021-10-13 18:07:00|328.68|326.28|327.74|325.34|328.68|326.28|327.59|325.19|0
1634148430000|2021-10-13 18:07:10|327.3|324.9|325.13|322.73|327.3|324.9|325.13|322.73|0
1634148440000|2021-10-13 18:07:20|324.7|322.3|325.71|323.31|325.71|323.31|324.56|322.16|0
1634148450000|2021-10-13 18:07:30|325.42|323.02|325.28|322.88|325.42|323.02|325.28|322.88|0
1634148460000|2021-10-13 18:07:40|325.13|322.73|325.06|322.66|325.13|322.73|324.85|322.45|0
1634148470000|2021-10-13 18:07:50|324.99|322.59|325.2|322.8|325.2|322.8|324.85|322.45|0
1634148480000|2021-10-13 18:08:00|325.13|322.73|326|323.6|326|323.6|325.13|322.73|0
1634148490000|2021-10-13 18:08:10|325.86|323.46|325.28|322.88|325.86|323.46|325.28|322.88|0
1634148500000|2021-10-13 18:08:20|325.57|323.17|326.43|324.03|326.43|324.03|325.57|323.17|0
1634148510000|2021-10-13 18:08:30|326.58|324.18|327.01|324.61|327.16|324.76|326.58|324.18|0
1634148520000|2021-10-13 18:08:40|326.58|324.18|326|323.6|326.58|324.18|326|323.6|0
1634148530000|2021-10-13 18:08:50|326.07|323.67|325.85|323.45|326.07|323.67|325.85|323.45|0
1634148540000|2021-10-13 18:09:00|326.29|323.89|326.43|324.03|326.43|324.03|326.14|323.74|0
1634148550000|2021-10-13 18:09:10|326.58|324.18|326.58|324.18|326.72|324.32|326.58|324.18|0
1634148560000|2021-10-13 18:09:20|326.43|324.03|326.58|324.18|326.72|324.32|326.43|324.03|0
1634148570000|2021-10-13 18:09:30|326.72|324.32|327.01|324.61|327.01|324.61|326.72|324.32|0
1634148580000|2021-10-13 18:09:40|327.16|324.76|329.33|326.93|329.33|326.93|327.16|324.76|0
1634148590000|2021-10-13 18:09:50|329.91|327.51|329.19|326.79|330.06|327.66|329.19|326.79|0
1634148600000|2021-10-13 18:10:00|329.04|326.64|328.75|326.35|329.04|326.64|328.31|325.91|0
1634148610000|2021-10-13 18:10:10|328.17|325.77|327.22|324.82|328.17|325.77|327.22|324.82|0
1634148620000|2021-10-13 18:10:20|327.16|324.76|326.58|324.18|327.3|324.9|326.58|324.18|0
1634148630000|2021-10-13 18:10:30|326.43|324.03|326.72|324.32|327.01|324.61|326.43|324.03|0
1634148640000|2021-10-13 18:10:40|327.01|324.61|327.3|324.9|327.3|324.9|326.87|324.47|0
1634148650000|2021-10-13 18:10:50|327.16|324.76|327.3|324.9|327.3|324.9|327.16|324.76|0
1634148660000|2021-10-13 18:11:00|327.88|325.48|328.31|325.91|328.31|325.91|327.73|325.33|0
1634148670000|2021-10-13 18:11:10|328.24|325.84|328.6|326.2|328.6|326.2|328.17|325.77|0
1634148680000|2021-10-13 18:11:20|328.46|326.06|328.17|325.77|328.46|326.06|328.17|325.77|0
1634148690000|2021-10-13 18:11:30|328.6|326.2|328.46|326.06|328.6|326.2|328.46|326.06|0
1634148700000|2021-10-13 18:11:40|327.88|325.48|328.17|325.77|328.17|325.77|327.88|325.48|0
1634148710000|2021-10-13 18:11:50|328.46|326.06|328.6|326.2|328.75|326.35|328.46|326.06|0
1634148720000|2021-10-13 18:12:00|328.31|325.91|328.31|325.91|328.46|326.06|328.31|325.91|0
1634148730000|2021-10-13 18:12:10|328.46|326.06|328.17|325.77|328.46|326.06|328.17|325.77|0
1634148740000|2021-10-13 18:12:20|328.02|325.62|328.17|325.77|328.31|325.91|328.02|325.62|0
1634148750000|2021-10-13 18:12:30|328.38|325.98|328.31|325.91|328.46|326.06|328.31|325.91|0
1634148760000|2021-10-13 18:12:40|328.02|325.62|328.17|325.77|328.31|325.91|328.02|325.62|0
1634148770000|2021-10-13 18:12:50|328.46|326.06|329.04|326.64|329.04|326.64|328.46|326.06|0
1634148780000|2021-10-13 18:13:00|328.96|326.56|328.6|326.2|328.96|326.56|328.6|326.2|0
1634148790000|2021-10-13 18:13:10|328.31|325.91|328.6|326.2|328.6|326.2|328.17|325.77|0
1634148800000|2021-10-13 18:13:20|328.31|325.91|328.31|325.91|328.31|325.91|328.17|325.77|0
1634148810000|2021-10-13 18:13:30|328.82|326.42|328.6|326.2|328.82|326.42|328.6|326.2|0
1634148820000|2021-10-13 18:13:40|328.75|326.35|328.89|326.49|328.89|326.49|328.75|326.35|0
1634148830000|2021-10-13 18:13:50|328.96|326.56|329.47|327.07|329.47|327.07|328.96|326.56|0
1634148840000|2021-10-13 18:14:00|329.62|327.22|329.76|327.36|329.76|327.36|329.62|327.22|0
1634148850000|2021-10-13 18:14:10|330.2|327.8|330.06|327.66|330.35|327.95|330.06|327.66|0
1634148860000|2021-10-13 18:14:20|330.13|327.73|330.2|327.8|330.2|327.8|330.13|327.73|0
1634148870000|2021-10-13 18:14:30|330.35|327.95|330.93|328.53|330.93|328.53|330.35|327.95|0
1634148880000|2021-10-13 18:14:40|331|328.6|332.09|329.69|332.09|329.69|331|328.6|0
1634148890000|2021-10-13 18:14:50|332.24|329.84|331.95|329.55|332.24|329.84|331.87|329.47|0
1634148900000|2021-10-13 18:15:00|331.51|329.11|330.78|328.38|331.51|329.11|330.78|328.38|0
1634148910000|2021-10-13 18:15:10|330.64|328.24|330.2|327.8|330.64|328.24|330.2|327.8|0
1634148920000|2021-10-13 18:15:20|329.76|327.36|329.62|327.22|329.91|327.51|329.62|327.22|0
1634148930000|2021-10-13 18:15:30|330.05|327.65|329.91|327.51|330.2|327.8|329.91|327.51|0
1634148940000|2021-10-13 18:15:40|330.05|327.65|330.05|327.65|330.05|327.65|329.91|327.51|0
1634148950000|2021-10-13 18:15:50|329.62|327.22|329.76|327.36|329.76|327.36|329.62|327.22|0
1634148960000|2021-10-13 18:16:00|329.69|327.29|330.05|327.65|330.05|327.65|329.69|327.29|0
1634148970000|2021-10-13 18:16:10|329.91|327.51|329.18|326.78|329.91|327.51|329.18|326.78|0
1634148980000|2021-10-13 18:16:20|329.04|326.64|328.31|325.91|329.04|326.64|328.24|325.84|0
1634148990000|2021-10-13 18:16:30|328.67|326.27|328.75|326.35|328.75|326.35|328.6|326.2|0
1634149000000|2021-10-13 18:16:40|329.18|326.78|329.18|326.78|329.47|327.07|329.18|326.78|0
1634149010000|2021-10-13 18:16:50|329.04|326.64|329.25|326.85|329.33|326.93|329.04|326.64|0
1634149020000|2021-10-13 18:17:00|329.18|326.78|329.04|326.64|329.18|326.78|329.04|326.64|0
1634149030000|2021-10-13 18:17:10|329.18|326.78|329.18|326.78|329.18|326.78|328.75|326.35|0
1634149040000|2021-10-13 18:17:20|329.04|326.64|329.33|326.93|329.33|326.93|329.04|326.64|0
1634149050000|2021-10-13 18:17:30|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1634149060000|2021-10-13 18:17:40|329.33|326.93|329.62|327.22|329.62|327.22|329.33|326.93|0
1634149070000|2021-10-13 18:17:50|329.47|327.07|329.33|326.93|329.47|327.07|329.33|326.93|0
1634149080000|2021-10-13 18:18:00|329.18|326.78|329.33|326.93|329.33|326.93|329.18|326.78|0
1634149090000|2021-10-13 18:18:10|329.18|326.78|329.91|327.51|329.91|327.51|329.18|326.78|0
1634149100000|2021-10-13 18:18:20|329.76|327.36|329.91|327.51|329.91|327.51|329.62|327.22|0
1634149110000|2021-10-13 18:18:30|330.05|327.65|330.34|327.94|330.34|327.94|330.05|327.65|0
1634149120000|2021-10-13 18:18:40|330.2|327.8|330.34|327.94|330.49|328.09|330.2|327.8|0
1634149130000|2021-10-13 18:18:50|330.49|328.09|330.34|327.94|330.64|328.24|330.34|327.94|0
1634149140000|2021-10-13 18:19:00|330.49|328.09|330.49|328.09|330.64|328.24|330.41|328.01|0
1634149150000|2021-10-13 18:19:10|330.64|328.24|330.64|328.24|330.64|328.24|330.49|328.09|0
1634149160000|2021-10-13 18:19:20|330.49|328.09|330.64|328.24|330.64|328.24|330.49|328.09|0
1634149170000|2021-10-13 18:19:30|330.56|328.16|330.49|328.09|330.64|328.24|330.49|328.09|0
1634149180000|2021-10-13 18:19:40|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1634149190000|2021-10-13 18:19:50|329.47|327.07|329.47|327.07|329.62|327.22|329.47|327.07|0
1634149200000|2021-10-13 18:20:00|329.76|327.36|330.2|327.8|330.2|327.8|329.76|327.36|0
1634149210000|2021-10-13 18:20:10|330.34|327.94|330.78|328.38|330.78|328.38|330.34|327.94|0
1634149220000|2021-10-13 18:20:20|331.07|328.67|331.22|328.82|331.22|328.82|330.78|328.38|0
1634149230000|2021-10-13 18:20:30|331.51|329.11|331.51|329.11|331.51|329.11|331.22|328.82|0
1634149240000|2021-10-13 18:20:40|331.22|328.82|331.07|328.67|331.22|328.82|330.93|328.53|0
1634149250000|2021-10-13 18:20:50|330.93|328.53|331.07|328.67|331.07|328.67|330.78|328.38|0
1634149260000|2021-10-13 18:21:00|331.22|328.82|331|328.6|331.22|328.82|330.78|328.38|0
1634149270000|2021-10-13 18:21:10|331.29|328.89|330.93|328.53|331.29|328.89|330.93|328.53|0
1634149280000|2021-10-13 18:21:20|330.85|328.45|330.49|328.09|330.85|328.45|330.49|328.09|0
1634149290000|2021-10-13 18:21:30|330.34|327.94|330.49|328.09|330.49|328.09|330.34|327.94|0
1634149300000|2021-10-13 18:21:40|330.78|328.38|330.49|328.09|330.78|328.38|330.49|328.09|0
1634149310000|2021-10-13 18:21:50|330.63|328.23|330.78|328.38|330.78|328.38|330.63|328.23|0
1634149320000|2021-10-13 18:22:00|330.63|328.23|330.49|328.09|330.63|328.23|330.49|328.09|0
1634149330000|2021-10-13 18:22:10|330.34|327.94|330.49|328.09|330.49|328.09|330.34|327.94|0
1634149340000|2021-10-13 18:22:20|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1634149350000|2021-10-13 18:22:30|330.05|327.65|330.2|327.8|330.2|327.8|330.05|327.65|0
1634149360000|2021-10-13 18:22:40|330.49|328.09|330.05|327.65|330.49|328.09|330.05|327.65|0
1634149370000|2021-10-13 18:22:50|330.2|327.8|330.34|327.94|330.34|327.94|330.2|327.8|0
1634149380000|2021-10-13 18:23:00|330.63|328.23|330.49|328.09|330.78|328.38|330.49|328.09|0
1634149390000|2021-10-13 18:23:10|330.63|328.23|330.34|327.94|330.63|328.23|330.34|327.94|0
1634149400000|2021-10-13 18:23:20|330.49|328.09|330.63|328.23|330.63|328.23|330.49|328.09|0
1634149410000|2021-10-13 18:23:30|330.7|328.3|330.78|328.38|330.92|328.52|330.7|328.3|0
1634149420000|2021-10-13 18:23:40|331.07|328.67|330.78|328.38|331.07|328.67|330.78|328.38|0
1634149430000|2021-10-13 18:23:50|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1634149440000|2021-10-13 18:24:00|330.78|328.38|330.63|328.23|330.78|328.38|330.63|328.23|0
1634149450000|2021-10-13 18:24:10|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1634149460000|2021-10-13 18:24:20|330.41|328.01|330.34|327.94|330.41|328.01|330.2|327.8|0
1634149470000|2021-10-13 18:24:30|330.2|327.8|330.2|327.8|330.2|327.8|330.05|327.65|0
1634149480000|2021-10-13 18:24:40|330.05|327.65|329.76|327.36|330.05|327.65|329.76|327.36|0
1634149490000|2021-10-13 18:24:50|329.91|327.51|329.68|327.28|330.05|327.65|329.68|327.28|0
1634149500000|2021-10-13 18:25:00|329.76|327.36|330.05|327.65|330.2|327.8|329.76|327.36|0
1634149510000|2021-10-13 18:25:10|330.12|327.72|329.76|327.36|330.12|327.72|329.76|327.36|0
1634149520000|2021-10-13 18:25:20|330.05|327.65|330.05|327.65|330.05|327.65|329.91|327.51|0
1634149530000|2021-10-13 18:25:30|329.98|327.58|330.05|327.65|330.05|327.65|329.91|327.51|0
1634149540000|2021-10-13 18:25:40|329.91|327.51|329.98|327.58|330.05|327.65|329.91|327.51|0
1634149550000|2021-10-13 18:25:50|330.05|327.65|329.76|327.36|330.05|327.65|329.76|327.36|0
1634149560000|2021-10-13 18:26:00|330.2|327.8|329.91|327.51|330.2|327.8|329.91|327.51|0
1634149570000|2021-10-13 18:26:10|329.76|327.36|329.32|326.92|329.76|327.36|329.32|326.92|0
1634149580000|2021-10-13 18:26:20|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1634149590000|2021-10-13 18:26:30|329.32|326.92|329.47|327.07|329.47|327.07|329.32|326.92|0
1634149600000|2021-10-13 18:26:40|329.61|327.21|329.18|326.78|329.61|327.21|329.18|326.78|0
1634149610000|2021-10-13 18:26:50|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1634149620000|2021-10-13 18:27:00|329.18|326.78|328.45|326.05|329.18|326.78|328.45|326.05|0
1634149630000|2021-10-13 18:27:10|328.6|326.2|328.6|326.2|328.74|326.34|328.6|326.2|0
1634149640000|2021-10-13 18:27:20|328.45|326.05|328.31|325.91|328.45|326.05|328.31|325.91|0
1634149650000|2021-10-13 18:27:30|328.02|325.62|327.58|325.18|328.02|325.62|327.58|325.18|0
1634149660000|2021-10-13 18:27:40|327.73|325.33|328.02|325.62|328.02|325.62|327.73|325.33|0
1634149670000|2021-10-13 18:27:50|328.31|325.91|328.6|326.2|328.6|326.2|328.31|325.91|0
1634149680000|2021-10-13 18:28:00|328.16|325.76|328.45|326.05|328.45|326.05|328.16|325.76|0
1634149690000|2021-10-13 18:28:10|328.74|326.34|328.6|326.2|328.74|326.34|328.45|326.05|0
1634149700000|2021-10-13 18:28:20|328.74|326.34|328.6|326.2|328.74|326.34|328.6|326.2|0
1634149710000|2021-10-13 18:28:30|328.31|325.91|327.87|325.47|328.31|325.91|327.87|325.47|0
1634149720000|2021-10-13 18:28:40|327.94|325.54|328.02|325.62|328.16|325.76|327.87|325.47|0
1634149730000|2021-10-13 18:28:50|327.87|325.47|328.02|325.62|328.02|325.62|327.87|325.47|0
1634149740000|2021-10-13 18:29:00|328.09|325.69|328.45|326.05|328.6|326.2|328.09|325.69|0
1634149750000|2021-10-13 18:29:10|328.74|326.34|328.89|326.49|328.89|326.49|328.6|326.2|0
1634149760000|2021-10-13 18:29:20|329.03|326.63|328.89|326.49|329.03|326.63|328.89|326.49|0
1634149770000|2021-10-13 18:29:30|328.74|326.34|328.74|326.34|328.74|326.34|328.6|326.2|0
1634149780000|2021-10-13 18:29:40|328.45|326.05|327.73|325.33|328.45|326.05|327.73|325.33|0
1634149790000|2021-10-13 18:29:50|327.44|325.04|327.87|325.47|328.09|325.69|327.44|325.04|0
1634149800000|2021-10-13 18:30:00|327.44|325.04|328.16|325.76|328.16|325.76|327.44|325.04|0
1634149810000|2021-10-13 18:30:10|328.09|325.69|327.87|325.47|328.16|325.76|327.87|325.47|0
1634149820000|2021-10-13 18:30:20|328.02|325.62|328.02|325.62|328.45|326.05|328.02|325.62|0
1634149830000|2021-10-13 18:30:30|328.31|325.91|328.16|325.76|328.6|326.2|328.16|325.76|0
1634149840000|2021-10-13 18:30:40|327.87|325.47|328.16|325.76|328.16|325.76|327.87|325.47|0
1634149850000|2021-10-13 18:30:50|328.02|325.62|328.16|325.76|328.31|325.91|328.02|325.62|0
1634149860000|2021-10-13 18:31:00|327.87|325.47|327.8|325.4|327.87|325.47|327.73|325.33|0
1634149870000|2021-10-13 18:31:10|327.73|325.33|327.73|325.33|327.73|325.33|327.58|325.18|0
1634149880000|2021-10-13 18:31:20|327.58|325.18|327.44|325.04|327.73|325.33|327.44|325.04|0
1634149890000|2021-10-13 18:31:30|327.29|324.89|327.44|325.04|327.44|325.04|327.29|324.89|0
1634149900000|2021-10-13 18:31:40|327.8|325.4|327.73|325.33|327.8|325.4|327.73|325.33|0
1634149910000|2021-10-13 18:31:50|327.44|325.04|327.44|325.04|327.58|325.18|327.44|325.04|0
1634149920000|2021-10-13 18:32:00|327.58|325.18|327.58|325.18|327.58|325.18|327.44|325.04|0
1634149930000|2021-10-13 18:32:10|327.73|325.33|327.73|325.33|327.87|325.47|327.73|325.33|0
1634149940000|2021-10-13 18:32:20|328.16|325.76|327.15|324.75|328.16|325.76|327.15|324.75|0
1634149950000|2021-10-13 18:32:30|327.29|324.89|327.29|324.89|327.29|324.89|327.15|324.75|0
1634149960000|2021-10-13 18:32:40|327|324.6|327.36|324.96|327.36|324.96|327|324.6|0
1634149970000|2021-10-13 18:32:50|327.15|324.75|327.29|324.89|327.29|324.89|327.15|324.75|0
1634149980000|2021-10-13 18:33:00|327|324.6|327.15|324.75|327.29|324.89|327|324.6|0
1634149990000|2021-10-13 18:33:10|327|324.6|326.86|324.46|327|324.6|326.86|324.46|0
1634150000000|2021-10-13 18:33:20|326.71|324.31|326.86|324.46|326.86|324.46|326.71|324.31|0
1634150010000|2021-10-13 18:33:30|327.15|324.75|327.29|324.89|327.29|324.89|327.15|324.75|0
1634150020000|2021-10-13 18:33:40|327.44|325.04|326.71|324.31|327.44|325.04|326.71|324.31|0
1634150030000|2021-10-13 18:33:50|326.57|324.17|326.13|323.73|326.86|324.46|326.13|323.73|0
1634150040000|2021-10-13 18:34:00|326.28|323.88|326.28|323.88|326.35|323.95|326.28|323.88|0
1634150050000|2021-10-13 18:34:10|326.13|323.73|326.71|324.31|327|324.6|326.13|323.73|0
1634150060000|2021-10-13 18:34:20|326.57|324.17|327.29|324.89|327.29|324.89|326.57|324.17|0
1634150070000|2021-10-13 18:34:30|327|324.6|326.57|324.17|327|324.6|326.42|324.02|0
1634150080000|2021-10-13 18:34:40|326.71|324.31|326.71|324.31|326.71|324.31|326.57|324.17|0
1634150090000|2021-10-13 18:34:50|326.42|324.02|326.57|324.17|326.71|324.31|326.42|324.02|0
1634150100000|2021-10-13 18:35:00|326.64|324.24|326.86|324.46|326.86|324.46|326.64|324.24|0
1634150110000|2021-10-13 18:35:10|327.29|324.89|327.72|325.32|327.72|325.32|327.15|324.75|0
1634150120000|2021-10-13 18:35:20|327.58|325.18|327.44|325.04|327.58|325.18|327.07|324.67|0
1634150130000|2021-10-13 18:35:30|327.29|324.89|327.29|324.89|327.36|324.96|327.29|324.89|0
1634150140000|2021-10-13 18:35:40|327.15|324.75|327|324.6|327.15|324.75|327|324.6|0
1634150150000|2021-10-13 18:35:50|326.71|324.31|326.42|324.02|326.71|324.31|326.42|324.02|0
1634150160000|2021-10-13 18:36:00|326.57|324.17|326.28|323.88|326.57|324.17|326.28|323.88|0
1634150170000|2021-10-13 18:36:10|326.42|324.02|326.71|324.31|326.86|324.46|326.42|324.02|0
1634150180000|2021-10-13 18:36:20|326.86|324.46|327.29|324.89|327.29|324.89|326.86|324.46|0
1634150190000|2021-10-13 18:36:30|326.71|324.31|326.71|324.31|326.71|324.31|326.57|324.17|0
1634150200000|2021-10-13 18:36:40|326.86|324.46|327|324.6|327|324.6|326.86|324.46|0
1634150210000|2021-10-13 18:36:50|327.14|324.74|327.43|325.03|327.43|325.03|327.14|324.74|0
1634150220000|2021-10-13 18:37:00|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1634150230000|2021-10-13 18:37:10|327.14|324.74|327.29|324.89|327.29|324.89|327.14|324.74|0
1634150240000|2021-10-13 18:37:20|327.43|325.03|327.43|325.03|327.58|325.18|327.43|325.03|0
1634150250000|2021-10-13 18:37:30|327.58|325.18|327.43|325.03|327.58|325.18|327.43|325.03|0
1634150260000|2021-10-13 18:37:40|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1634150270000|2021-10-13 18:37:50|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1634150280000|2021-10-13 18:38:00|327.58|325.18|327.58|325.18|327.72|325.32|327.58|325.18|0
1634150290000|2021-10-13 18:38:10|327.43|325.03|327.43|325.03|327.58|325.18|327.43|325.03|0
1634150300000|2021-10-13 18:38:20|327.14|324.74|327|324.6|327.29|324.89|327|324.6|0
1634150310000|2021-10-13 18:38:30|326.85|324.45|326.85|324.45|326.85|324.45|326.78|324.38|0
1634150320000|2021-10-13 18:38:40|327|324.6|327|324.6|327|324.6|327|324.6|0
1634150330000|2021-10-13 18:38:50|327.14|324.74|327|324.6|327.14|324.74|327|324.6|0
1634150340000|2021-10-13 18:39:00|326.92|324.52|326.71|324.31|326.92|324.52|326.71|324.31|0
1634150350000|2021-10-13 18:39:10|326.57|324.17|326.28|323.88|326.57|324.17|326.28|323.88|0
1634150360000|2021-10-13 18:39:20|326.13|323.73|326.13|323.73|326.28|323.88|326.13|323.73|0
1634150370000|2021-10-13 18:39:30|326.28|323.88|326.49|324.09|326.49|324.09|326.28|323.88|0
1634150380000|2021-10-13 18:39:40|326.42|324.02|326.28|323.88|326.42|324.02|326.28|323.88|0
1634150390000|2021-10-13 18:39:50|326.42|324.02|326.42|324.02|326.57|324.17|326.28|323.88|0
1634150400000|2021-10-13 18:40:00|326.57|324.17|326.28|323.88|326.57|324.17|326.28|323.88|0
1634150410000|2021-10-13 18:40:10|326.42|324.02|326.28|323.88|326.42|324.02|326.28|323.88|0
1634150420000|2021-10-13 18:40:20|326.42|324.02|326.13|323.73|326.42|324.02|326.13|323.73|0
1634150430000|2021-10-13 18:40:30|325.99|323.59|325.41|323.01|325.99|323.59|325.41|323.01|0
1634150440000|2021-10-13 18:40:40|325.7|323.3|325.26|322.86|325.7|323.3|325.26|322.86|0
1634150450000|2021-10-13 18:40:50|325.55|323.15|325.55|323.15|325.55|323.15|325.41|323.01|0
1634150460000|2021-10-13 18:41:00|325.41|323.01|325.41|323.01|325.62|323.22|325.41|323.01|0
1634150470000|2021-10-13 18:41:10|325.55|323.15|325.12|322.72|325.55|323.15|325.12|322.72|0
1634150480000|2021-10-13 18:41:20|324.98|322.58|324.83|322.43|324.98|322.58|324.83|322.43|0
1634150490000|2021-10-13 18:41:30|324.98|322.58|324.69|322.29|324.98|322.58|324.69|322.29|0
1634150500000|2021-10-13 18:41:40|324.4|322|324.83|322.43|324.83|322.43|324.4|322|0
1634150510000|2021-10-13 18:41:50|324.69|322.29|324.83|322.43|324.83|322.43|324.69|322.29|0
1634150520000|2021-10-13 18:42:00|325.12|322.72|324.69|322.29|325.12|322.72|324.69|322.29|0
1634150530000|2021-10-13 18:42:10|324.83|322.43|324.69|322.29|324.98|322.58|324.69|322.29|0
1634150540000|2021-10-13 18:42:20|324.83|322.43|324.69|322.29|324.83|322.43|324.69|322.29|0
1634150550000|2021-10-13 18:42:30|324.4|322|324.4|322|324.4|322|324.4|322|0
1634150560000|2021-10-13 18:42:40|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1634150570000|2021-10-13 18:42:50|324.25|321.85|324.25|321.85|324.25|321.85|324.25|321.85|0
1634150580000|2021-10-13 18:43:00|324.4|322|324.11|321.71|324.4|322|324.11|321.71|0
1634150590000|2021-10-13 18:43:10|323.82|321.42|323.68|321.28|323.97|321.57|323.68|321.28|0
1634150600000|2021-10-13 18:43:20|323.53|321.13|324.11|321.71|324.11|321.71|323.53|321.13|0
1634150610000|2021-10-13 18:43:30|323.82|321.42|323.46|321.06|323.82|321.42|323.25|320.85|0
1634150620000|2021-10-13 18:43:40|323.39|320.99|323.68|321.28|323.68|321.28|323.39|320.99|0
1634150630000|2021-10-13 18:43:50|323.82|321.42|323.68|321.28|323.82|321.42|323.6|321.2|0
1634150640000|2021-10-13 18:44:00|323.82|321.42|323.97|321.57|323.97|321.57|323.82|321.42|0
1634150650000|2021-10-13 18:44:10|323.89|321.49|324.11|321.71|324.11|321.71|323.89|321.49|0
1634150660000|2021-10-13 18:44:20|324.83|322.43|324.69|322.29|324.83|322.43|324.69|322.29|0
1634150670000|2021-10-13 18:44:30|324.83|322.43|324.54|322.14|324.83|322.43|324.54|322.14|0
1634150680000|2021-10-13 18:44:40|324.4|322|324.54|322.14|324.54|322.14|324.4|322|0
1634150690000|2021-10-13 18:44:50|324.4|322|324.69|322.29|324.69|322.29|324.4|322|0
1634150700000|2021-10-13 18:45:00|324.97|322.57|324.4|322|324.97|322.57|324.4|322|0
1634150710000|2021-10-13 18:45:10|324.54|322.14|324.69|322.29|324.69|322.29|324.4|322|0
1634150720000|2021-10-13 18:45:20|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1634150730000|2021-10-13 18:45:30|324.69|322.29|324.54|322.14|324.69|322.29|324.54|322.14|0
1634150740000|2021-10-13 18:45:40|324.69|322.29|324.97|322.57|324.97|322.57|324.69|322.29|0
1634150750000|2021-10-13 18:45:50|325.12|322.72|325.41|323.01|325.41|323.01|325.12|322.72|0
1634150760000|2021-10-13 18:46:00|325.26|322.86|325.12|322.72|325.26|322.86|325.12|322.72|0
1634150770000|2021-10-13 18:46:10|324.97|322.57|325.19|322.79|325.19|322.79|324.97|322.57|0
1634150780000|2021-10-13 18:46:20|325.26|322.86|324.4|322|325.26|322.86|324.4|322|0
1634150790000|2021-10-13 18:46:30|324.32|321.92|324.4|322|324.4|322|324.32|321.92|0
1634150800000|2021-10-13 18:46:40|324.54|322.14|324.4|322|324.54|322.14|324.25|321.85|0
1634150810000|2021-10-13 18:46:50|324.54|322.14|324.4|322|324.54|322.14|324.4|322|0
1634150820000|2021-10-13 18:47:00|324.25|321.85|323.97|321.57|324.25|321.85|323.97|321.57|0
1634150830000|2021-10-13 18:47:10|324.11|321.71|324.54|322.14|324.54|322.14|324.11|321.71|0
1634150840000|2021-10-13 18:47:20|324.83|322.43|324.97|322.57|324.97|322.57|324.83|322.43|0
1634150850000|2021-10-13 18:47:30|325.12|322.72|324.83|322.43|325.12|322.72|324.83|322.43|0
1634150860000|2021-10-13 18:47:40|324.97|322.57|324.9|322.5|324.97|322.57|324.54|322.14|0
1634150870000|2021-10-13 18:47:50|324.83|322.43|324.54|322.14|324.83|322.43|324.54|322.14|0
1634150880000|2021-10-13 18:48:00|324.83|322.43|324.83|322.43|324.83|322.43|324.69|322.29|0
1634150890000|2021-10-13 18:48:10|324.75|322.35|324.9|322.5|324.9|322.5|324.69|322.29|0
1634150900000|2021-10-13 18:48:20|324.83|322.43|324.68|322.28|324.97|322.57|324.68|322.28|0
1634150910000|2021-10-13 18:48:30|324.54|322.14|325.12|322.72|325.12|322.72|324.54|322.14|0
1634150920000|2021-10-13 18:48:40|324.97|322.57|324.97|322.57|325.12|322.72|324.97|322.57|0
1634150930000|2021-10-13 18:48:50|324.75|322.35|324.83|322.43|324.83|322.43|324.75|322.35|0
1634150940000|2021-10-13 18:49:00|324.68|322.28|324.97|322.57|324.97|322.57|324.68|322.28|0
1634150950000|2021-10-13 18:49:10|325.12|322.72|324.97|322.57|325.12|322.72|324.83|322.43|0
1634150960000|2021-10-13 18:49:20|325.04|322.64|325.12|322.72|325.12|322.72|324.97|322.57|0
1634150970000|2021-10-13 18:49:30|325.26|322.86|325.12|322.72|325.33|322.93|325.12|322.72|0
1634150980000|2021-10-13 18:49:40|325.26|322.86|325.04|322.64|325.26|322.86|325.04|322.64|0
1634150990000|2021-10-13 18:49:50|325.12|322.72|324.97|322.57|325.26|322.86|324.97|322.57|0
1634151000000|2021-10-13 18:50:00|325.12|322.72|325.12|322.72|325.26|322.86|325.12|322.72|0
1634151010000|2021-10-13 18:50:10|325.19|322.79|324.97|322.57|325.19|322.79|324.97|322.57|0
1634151020000|2021-10-13 18:50:20|324.83|322.43|325.12|322.72|325.12|322.72|324.83|322.43|0
1634151030000|2021-10-13 18:50:30|324.97|322.57|324.97|322.57|324.97|322.57|324.97|322.57|0
1634151040000|2021-10-13 18:50:40|324.83|322.43|324.83|322.43|324.83|322.43|324.68|322.28|0
1634151050000|2021-10-13 18:50:50|324.97|322.57|325.04|322.64|325.12|322.72|324.97|322.57|0
1634151060000|2021-10-13 18:51:00|325.12|322.72|325.26|322.86|325.26|322.86|325.12|322.72|0
1634151070000|2021-10-13 18:51:10|325.41|323.01|325.98|323.58|326.13|323.73|325.41|323.01|0
1634151080000|2021-10-13 18:51:20|325.84|323.44|326.27|323.87|326.27|323.87|325.84|323.44|0
1634151090000|2021-10-13 18:51:30|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1634151100000|2021-10-13 18:51:40|326.56|324.16|326.42|324.02|326.71|324.31|326.42|324.02|0
1634151110000|2021-10-13 18:51:50|326.27|323.87|326.27|323.87|326.27|323.87|325.98|323.58|0
1634151120000|2021-10-13 18:52:00|326.13|323.73|326.27|323.87|326.42|324.02|326.13|323.73|0
1634151130000|2021-10-13 18:52:10|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1634151140000|2021-10-13 18:52:20|326.27|323.87|326.13|323.73|326.27|323.87|326.13|323.73|0
1634151160000|2021-10-13 18:52:40|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1634151170000|2021-10-13 18:52:50|326.13|323.73|326.27|323.87|326.27|323.87|326.13|323.73|0
1634151180000|2021-10-13 18:53:00|326.13|323.73|325.98|323.58|326.13|323.73|325.98|323.58|0
1634151190000|2021-10-13 18:53:10|325.84|323.44|325.84|323.44|325.84|323.44|325.84|323.44|0
1634151200000|2021-10-13 18:53:20|325.69|323.29|325.84|323.44|325.84|323.44|325.69|323.29|0
1634151210000|2021-10-13 18:53:30|325.98|323.58|326.13|323.73|326.13|323.73|325.98|323.58|0
1634151220000|2021-10-13 18:53:40|325.98|323.58|325.84|323.44|325.98|323.58|325.84|323.44|0
1634151230000|2021-10-13 18:53:50|325.76|323.36|325.98|323.58|326.05|323.65|325.76|323.36|0
1634151240000|2021-10-13 18:54:00|326.13|323.73|326.27|323.87|326.27|323.87|326.13|323.73|0
1634151250000|2021-10-13 18:54:10|326.2|323.8|325.98|323.58|326.2|323.8|325.98|323.58|0
1634151260000|2021-10-13 18:54:20|325.84|323.44|325.84|323.44|325.98|323.58|325.84|323.44|0
1634151270000|2021-10-13 18:54:30|325.76|323.36|325.84|323.44|325.84|323.44|325.76|323.36|0
1634151280000|2021-10-13 18:54:40|325.69|323.29|325.84|323.44|325.84|323.44|325.69|323.29|0
1634151290000|2021-10-13 18:54:50|325.69|323.29|325.84|323.44|325.84|323.44|325.69|323.29|0
1634151300000|2021-10-13 18:55:00|325.69|323.29|325.84|323.44|325.84|323.44|325.69|323.29|0
1634151310000|2021-10-13 18:55:10|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1634151320000|2021-10-13 18:55:20|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1634151330000|2021-10-13 18:55:30|326.27|323.87|326.13|323.73|326.27|323.87|326.13|323.73|0
1634151340000|2021-10-13 18:55:40|326.19|323.79|326.13|323.73|326.19|323.79|326.13|323.73|0
1634151350000|2021-10-13 18:55:50|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1634151360000|2021-10-13 18:56:00|326.13|323.73|326.41|324.01|326.41|324.01|326.13|323.73|0
1634151370000|2021-10-13 18:56:10|326.56|324.16|326.7|324.3|326.7|324.3|326.56|324.16|0
1634151380000|2021-10-13 18:56:20|326.85|324.45|326.99|324.59|326.99|324.59|326.85|324.45|0
1634151390000|2021-10-13 18:56:30|326.92|324.52|327.14|324.74|327.14|324.74|326.92|324.52|0
1634151400000|2021-10-13 18:56:40|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1634151410000|2021-10-13 18:56:50|327.14|324.74|327.14|324.74|327.43|325.03|327.14|324.74|0
1634151420000|2021-10-13 18:57:00|326.99|324.59|326.99|324.59|326.99|324.59|326.85|324.45|0
1634151430000|2021-10-13 18:57:10|327.14|324.74|326.99|324.59|327.14|324.74|326.99|324.59|0
1634151440000|2021-10-13 18:57:20|326.85|324.45|326.56|324.16|326.85|324.45|326.56|324.16|0
1634151450000|2021-10-13 18:57:30|326.41|324.01|326.41|324.01|326.41|324.01|326.27|323.87|0
1634151460000|2021-10-13 18:57:40|326.27|323.87|326.27|323.87|326.27|323.87|326.12|323.72|0
1634151470000|2021-10-13 18:57:50|326.12|323.72|326.27|323.87|326.27|323.87|326.12|323.72|0
1634151480000|2021-10-13 18:58:00|326.12|323.72|326.41|324.01|326.41|324.01|326.12|323.72|0
1634151490000|2021-10-13 18:58:10|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1634151500000|2021-10-13 18:58:20|326.56|324.16|326.7|324.3|326.7|324.3|326.56|324.16|0
1634151510000|2021-10-13 18:58:30|326.77|324.37|326.41|324.01|326.77|324.37|326.41|324.01|0
1634151520000|2021-10-13 18:58:40|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1634151530000|2021-10-13 18:58:50|326.41|324.01|326.27|323.87|326.41|324.01|326.27|323.87|0
1634151540000|2021-10-13 18:59:00|326.41|324.01|326.56|324.16|326.56|324.16|326.41|324.01|0
1634151550000|2021-10-13 18:59:10|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1634151560000|2021-10-13 18:59:20|326.34|323.94|326.27|323.87|326.34|323.94|326.27|323.87|0
1634151570000|2021-10-13 18:59:30|326.19|323.79|326.48|324.08|326.48|324.08|326.19|323.79|0
1634151580000|2021-10-13 18:59:40|326.41|324.01|326.56|324.16|326.56|324.16|326.41|324.01|0
1634151590000|2021-10-13 18:59:50|326.41|324.01|326.56|324.16|326.56|324.16|326.41|324.01|0
1634151600000|2021-10-13 19:00:00|326.41|324.01|326.41|324.01|326.41|324.01|326.27|323.87|0
1634151610000|2021-10-13 19:00:10|326.27|323.87|326.41|324.01|326.41|324.01|326.27|323.87|0
1634151620000|2021-10-13 19:00:20|325.98|323.58|326.12|323.72|326.12|323.72|325.98|323.58|0
1634151630000|2021-10-13 19:00:30|326.7|324.3|327.14|324.74|327.14|324.74|326.7|324.3|0
1634151640000|2021-10-13 19:00:40|326.99|324.59|326.99|324.59|326.99|324.59|326.85|324.45|0
1634151650000|2021-10-13 19:00:50|326.92|324.52|327.14|324.74|327.14|324.74|326.92|324.52|0
1634151660000|2021-10-13 19:01:00|326.99|324.59|327.2|324.8|327.2|324.8|326.99|324.59|0
1634151670000|2021-10-13 19:01:10|326.99|324.59|326.63|324.23|327.14|324.74|326.63|324.23|0
1634151680000|2021-10-13 19:01:20|326.56|324.16|326.7|324.3|326.85|324.45|326.56|324.16|0
1634151690000|2021-10-13 19:01:30|326.56|324.16|326.56|324.16|326.7|324.3|326.56|324.16|0
1634151700000|2021-10-13 19:01:40|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1634151710000|2021-10-13 19:01:50|326.56|324.16|326.12|323.72|326.7|324.3|326.12|323.72|0
1634151720000|2021-10-13 19:02:00|325.98|323.58|326.12|323.72|326.27|323.87|325.98|323.58|0
1634151730000|2021-10-13 19:02:10|325.98|323.58|326.27|323.87|326.27|323.87|325.98|323.58|0
1634151740000|2021-10-13 19:02:20|326.41|324.01|326.41|324.01|326.41|324.01|326.27|323.87|0
1634151750000|2021-10-13 19:02:30|326.85|324.45|326.85|324.45|326.99|324.59|326.85|324.45|0
1634151760000|2021-10-13 19:02:40|326.7|324.3|325.98|323.58|326.7|324.3|325.98|323.58|0
1634151770000|2021-10-13 19:02:50|326.12|323.72|326.12|323.72|326.27|323.87|325.98|323.58|0
1634151780000|2021-10-13 19:03:00|325.83|323.43|325.98|323.58|325.98|323.58|325.83|323.43|0
1634151790000|2021-10-13 19:03:10|325.83|323.43|325.69|323.29|325.83|323.43|325.69|323.29|0
1634151800000|2021-10-13 19:03:20|325.4|323|325.4|323|325.69|323.29|325.4|323|0
1634151810000|2021-10-13 19:03:30|324.97|322.57|324.97|322.57|325.11|322.71|324.97|322.57|0
1634151820000|2021-10-13 19:03:40|325.11|322.71|324.82|322.42|325.11|322.71|324.82|322.42|0
1634151830000|2021-10-13 19:03:50|325.11|322.71|324.82|322.42|325.11|322.71|324.82|322.42|0
1634151840000|2021-10-13 19:04:00|324.68|322.28|324.82|322.42|324.97|322.57|324.68|322.28|0
1634151850000|2021-10-13 19:04:10|324.68|322.28|324.97|322.57|324.97|322.57|324.68|322.28|0
1634151860000|2021-10-13 19:04:20|324.82|322.42|324.97|322.57|324.97|322.57|324.68|322.28|0
1634151870000|2021-10-13 19:04:30|324.89|322.49|324.97|322.57|324.97|322.57|324.89|322.49|0
1634151890000|2021-10-13 19:04:50|324.89|322.49|324.97|322.57|324.97|322.57|324.89|322.49|0
1634151900000|2021-10-13 19:05:00|325.11|322.71|324.97|322.57|325.11|322.71|324.97|322.57|0
1634151910000|2021-10-13 19:05:10|324.68|322.28|324.39|321.99|324.68|322.28|324.39|321.99|0
1634151920000|2021-10-13 19:05:20|324.25|321.85|324.53|322.13|324.53|322.13|324.25|321.85|0
1634151930000|2021-10-13 19:05:30|324.68|322.28|324.82|322.42|324.97|322.57|324.68|322.28|0
1634151940000|2021-10-13 19:05:40|324.68|322.28|324.97|322.57|324.97|322.57|324.68|322.28|0
1634151950000|2021-10-13 19:05:50|325.4|323|325.69|323.29|325.69|323.29|325.4|323|0
1634151960000|2021-10-13 19:06:00|325.54|323.14|325.69|323.29|325.83|323.43|325.54|323.14|0
1634151970000|2021-10-13 19:06:10|325.98|323.58|326.7|324.3|326.7|324.3|325.98|323.58|0
1634151980000|2021-10-13 19:06:20|326.55|324.15|326.55|324.15|326.7|324.3|326.55|324.15|0
1634151990000|2021-10-13 19:06:30|326.7|324.3|326.77|324.37|326.77|324.37|326.55|324.15|0
1634152000000|2021-10-13 19:06:40|326.7|324.3|326.41|324.01|326.7|324.3|326.41|324.01|0
1634152010000|2021-10-13 19:06:50|326.27|323.87|326.41|324.01|326.55|324.15|326.27|323.87|0
1634152020000|2021-10-13 19:07:00|326.48|324.08|326.55|324.15|326.7|324.3|326.48|324.08|0
1634152030000|2021-10-13 19:07:10|326.7|324.3|326.55|324.15|326.7|324.3|326.55|324.15|0
1634152040000|2021-10-13 19:07:20|326.7|324.3|326.84|324.44|326.84|324.44|326.7|324.3|0
1634152050000|2021-10-13 19:07:30|327.13|324.73|327.57|325.17|327.71|325.31|327.13|324.73|0
1634152060000|2021-10-13 19:07:40|327.71|325.31|328.58|326.18|328.58|326.18|327.71|325.31|0
1634152070000|2021-10-13 19:07:50|328.73|326.33|328.87|326.47|328.87|326.47|328.73|326.33|0
1634152080000|2021-10-13 19:08:00|328.73|326.33|328.58|326.18|328.87|326.47|328.58|326.18|0
1634152090000|2021-10-13 19:08:10|328.44|326.04|328.15|325.75|328.44|326.04|328.15|325.75|0
1634152100000|2021-10-13 19:08:20|328.44|326.04|328.44|326.04|328.58|326.18|328.44|326.04|0
1634152110000|2021-10-13 19:08:30|328.29|325.89|328.51|326.11|328.51|326.11|328.29|325.89|0
1634152120000|2021-10-13 19:08:40|328.44|326.04|328.58|326.18|328.73|326.33|328.44|326.04|0
1634152130000|2021-10-13 19:08:50|328.73|326.33|328.58|326.18|328.73|326.33|328.58|326.18|0
1634152140000|2021-10-13 19:09:00|328.73|326.33|329.16|326.76|329.16|326.76|328.58|326.18|0
1634152150000|2021-10-13 19:09:10|329.31|326.91|329.02|326.62|329.31|326.91|329.02|326.62|0
1634152160000|2021-10-13 19:09:20|329.16|326.76|329.09|326.69|329.16|326.76|329.02|326.62|0
1634152170000|2021-10-13 19:09:30|328.87|326.47|329.23|326.83|329.23|326.83|328.87|326.47|0
1634152180000|2021-10-13 19:09:40|329.16|326.76|329.16|326.76|329.16|326.76|329.16|326.76|0
1634152190000|2021-10-13 19:09:50|329.02|326.62|329.6|327.2|329.6|327.2|329.02|326.62|0
1634152200000|2021-10-13 19:10:00|329.89|327.49|329.45|327.05|329.89|327.49|329.45|327.05|0
1634152210000|2021-10-13 19:10:10|329.31|326.91|328.87|326.47|329.31|326.91|328.87|326.47|0
1634152220000|2021-10-13 19:10:20|329.02|326.62|329.23|326.83|329.31|326.91|329.02|326.62|0
1634152230000|2021-10-13 19:10:30|329.31|326.91|329.74|327.34|329.74|327.34|329.31|326.91|0
1634152240000|2021-10-13 19:10:40|329.89|327.49|329.6|327.2|329.89|327.49|329.6|327.2|0
1634152250000|2021-10-13 19:10:50|329.74|327.34|329.74|327.34|329.89|327.49|329.74|327.34|0
1634152260000|2021-10-13 19:11:00|329.67|327.27|329.6|327.2|329.67|327.27|329.6|327.2|0
1634152270000|2021-10-13 19:11:10|329.67|327.27|329.6|327.2|329.67|327.27|329.45|327.05|0
1634152280000|2021-10-13 19:11:20|329.74|327.34|330.03|327.63|330.03|327.63|329.74|327.34|0
1634152290000|2021-10-13 19:11:30|328.44|326.04|328.73|326.33|328.73|326.33|328.44|326.04|0
1634152300000|2021-10-13 19:11:40|328.87|326.47|328.87|326.47|328.87|326.47|328.73|326.33|0
1634152310000|2021-10-13 19:11:50|329.02|326.62|328.73|326.33|329.02|326.62|328.73|326.33|0
1634152320000|2021-10-13 19:12:00|328.87|326.47|328.44|326.04|329.02|326.62|328.44|326.04|0
1634152330000|2021-10-13 19:12:10|328.14|325.74|327.78|325.38|328.14|325.74|327.78|325.38|0
1634152340000|2021-10-13 19:12:20|327.86|325.46|327.71|325.31|328|325.6|327.71|325.31|0
1634152350000|2021-10-13 19:12:30|327.85|325.45|327.28|324.88|327.85|325.45|327.28|324.88|0
1634152360000|2021-10-13 19:12:40|327.13|324.73|327.42|325.02|327.42|325.02|327.13|324.73|0
1634152370000|2021-10-13 19:12:50|327.49|325.09|327.57|325.17|327.57|325.17|327.42|325.02|0
1634152380000|2021-10-13 19:13:00|327.71|325.31|327.42|325.02|327.71|325.31|327.28|324.88|0
1634152390000|2021-10-13 19:13:10|327.57|325.17|327.28|324.88|327.57|325.17|327.28|324.88|0
1634152400000|2021-10-13 19:13:20|327.42|325.02|327.42|325.02|327.42|325.02|327.28|324.88|0
1634152410000|2021-10-13 19:13:30|327.28|324.88|327.28|324.88|327.42|325.02|327.28|324.88|0
1634152420000|2021-10-13 19:13:40|327.42|325.02|327.56|325.16|327.56|325.16|327.42|325.02|0
1634152430000|2021-10-13 19:13:50|327.85|325.45|327.85|325.45|327.85|325.45|327.71|325.31|0
1634152440000|2021-10-13 19:14:00|327.71|325.31|327.85|325.45|327.85|325.45|327.71|325.31|0
1634152450000|2021-10-13 19:14:10|328|325.6|328|325.6|328.14|325.74|328|325.6|0
1634152460000|2021-10-13 19:14:20|327.71|325.31|327.56|325.16|327.71|325.31|327.56|325.16|0
1634152470000|2021-10-13 19:14:30|327.71|325.31|327.27|324.87|327.71|325.31|327.27|324.87|0
1634152480000|2021-10-13 19:14:40|327.42|325.02|327.27|324.87|327.42|325.02|327.27|324.87|0
1634152490000|2021-10-13 19:14:50|327.56|325.16|327.56|325.16|327.56|325.16|327.42|325.02|0
1634152500000|2021-10-13 19:15:00|327.27|324.87|327.34|324.94|327.42|325.02|327.27|324.87|0
1634152510000|2021-10-13 19:15:10|327.27|324.87|327.2|324.8|327.27|324.87|327.2|324.8|0
1634152520000|2021-10-13 19:15:20|327.27|324.87|327.27|324.87|327.42|325.02|327.27|324.87|0
1634152530000|2021-10-13 19:15:30|327.42|325.02|327.27|324.87|327.42|325.02|327.27|324.87|0
1634152540000|2021-10-13 19:15:40|327.42|325.02|327.71|325.31|327.71|325.31|327.27|324.87|0
1634152550000|2021-10-13 19:15:50|327.56|325.16|327.27|324.87|327.56|325.16|327.27|324.87|0
1634152560000|2021-10-13 19:16:00|327.42|325.02|327.27|324.87|327.42|325.02|327.27|324.87|0
1634152570000|2021-10-13 19:16:10|327.42|325.02|327.27|324.87|327.42|325.02|327.27|324.87|0
1634152580000|2021-10-13 19:16:20|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1634152590000|2021-10-13 19:16:30|327.34|324.94|327.71|325.31|327.71|325.31|327.34|324.94|0
1634152600000|2021-10-13 19:16:40|327.85|325.45|327.71|325.31|328|325.6|327.71|325.31|0
1634152610000|2021-10-13 19:16:50|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1634152620000|2021-10-13 19:17:00|327.42|325.02|327.71|325.31|327.71|325.31|327.42|325.02|0
1634152630000|2021-10-13 19:17:10|327.85|325.45|328.29|325.89|328.29|325.89|327.85|325.45|0
1634152640000|2021-10-13 19:17:20|328.14|325.74|328.29|325.89|328.29|325.89|328.14|325.74|0
1634152650000|2021-10-13 19:17:30|328.21|325.81|328.29|325.89|328.29|325.89|328.14|325.74|0
1634152660000|2021-10-13 19:17:40|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1634152670000|2021-10-13 19:17:50|328.58|326.18|328.29|325.89|328.58|326.18|328.29|325.89|0
1634152680000|2021-10-13 19:18:00|328|325.6|328.14|325.74|328.14|325.74|328|325.6|0
1634152690000|2021-10-13 19:18:10|328|325.6|328.14|325.74|328.29|325.89|328|325.6|0
1634152700000|2021-10-13 19:18:20|328.29|325.89|328.29|325.89|328.43|326.03|328.29|325.89|0
1634152710000|2021-10-13 19:18:30|328.58|326.18|328.87|326.47|328.87|326.47|328.58|326.18|0
1634152720000|2021-10-13 19:18:40|328.72|326.32|328.87|326.47|329.01|326.61|328.72|326.32|0
1634152730000|2021-10-13 19:18:50|328.72|326.32|328.87|326.47|328.87|326.47|328.72|326.32|0
1634152740000|2021-10-13 19:19:00|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1634152750000|2021-10-13 19:19:10|328.87|326.47|328.72|326.32|328.87|326.47|328.72|326.32|0
1634152760000|2021-10-13 19:19:20|328.14|325.74|327.71|325.31|328.14|325.74|327.71|325.31|0
1634152770000|2021-10-13 19:19:30|327.56|325.16|327.34|324.94|327.56|325.16|327.27|324.87|0
1634152780000|2021-10-13 19:19:40|327.27|324.87|327.27|324.87|327.42|325.02|327.27|324.87|0
1634152790000|2021-10-13 19:19:50|327.42|325.02|327.42|325.02|327.56|325.16|327.42|325.02|0
1634152800000|2021-10-13 19:20:00|327.56|325.16|327.85|325.45|327.85|325.45|327.56|325.16|0
1634152810000|2021-10-13 19:20:10|327.71|325.31|327.42|325.02|327.71|325.31|327.27|324.87|0
1634152820000|2021-10-13 19:20:20|327.27|324.87|327.13|324.73|327.27|324.87|327.13|324.73|0
1634152830000|2021-10-13 19:20:30|327.2|324.8|327.42|325.02|327.42|325.02|327.2|324.8|0
1634152840000|2021-10-13 19:20:40|327.34|324.94|327.27|324.87|327.34|324.94|327.27|324.87|0
1634152850000|2021-10-13 19:20:50|327.13|324.73|327.34|324.94|327.34|324.94|327.13|324.73|0
1634152860000|2021-10-13 19:21:00|326.84|324.44|326.84|324.44|326.84|324.44|326.69|324.29|0
1634152870000|2021-10-13 19:21:10|326.98|324.58|327.13|324.73|327.13|324.73|326.84|324.44|0
1634152890000|2021-10-13 19:21:30|327.27|324.87|327.13|324.73|327.27|324.87|326.98|324.58|0
1634152900000|2021-10-13 19:21:40|327.27|324.87|327.56|325.16|327.56|325.16|327.27|324.87|0
1634152910000|2021-10-13 19:21:50|327.71|325.31|327.85|325.45|327.85|325.45|327.71|325.31|0
1634152920000|2021-10-13 19:22:00|327.71|325.31|327.85|325.45|327.85|325.45|327.71|325.31|0
1634152930000|2021-10-13 19:22:10|327.78|325.38|327.27|324.87|327.78|325.38|327.27|324.87|0
1634152940000|2021-10-13 19:22:20|327.42|325.02|327.27|324.87|327.42|325.02|327.27|324.87|0
1634152950000|2021-10-13 19:22:30|327.13|324.73|327.27|324.87|327.42|325.02|327.13|324.73|0
1634152960000|2021-10-13 19:22:40|327.42|325.02|327.27|324.87|327.42|325.02|327.13|324.73|0
1634152970000|2021-10-13 19:22:50|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1634152980000|2021-10-13 19:23:00|327.27|324.87|326.98|324.58|327.42|325.02|326.98|324.58|0
1634152990000|2021-10-13 19:23:10|327.13|324.73|327.13|324.73|327.27|324.87|327.13|324.73|0
1634153000000|2021-10-13 19:23:20|326.98|324.58|326.84|324.44|326.98|324.58|326.84|324.44|0
1634153010000|2021-10-13 19:23:30|327.2|324.8|327.71|325.31|327.71|325.31|327.2|324.8|0
1634153020000|2021-10-13 19:23:40|327.85|325.45|327.85|325.45|327.85|325.45|327.85|325.45|0
1634153030000|2021-10-13 19:23:50|327.71|325.31|327.42|325.02|327.85|325.45|327.42|325.02|0
1634153040000|2021-10-13 19:24:00|327.56|325.16|327.56|325.16|327.56|325.16|327.27|324.87|0
1634153050000|2021-10-13 19:24:10|327.42|325.02|327.27|324.87|327.42|325.02|327.27|324.87|0
1634153060000|2021-10-13 19:24:20|326.98|324.58|327.13|324.73|327.13|324.73|326.98|324.58|0
1634153070000|2021-10-13 19:24:30|327.2|324.8|326.69|324.29|327.2|324.8|326.69|324.29|0
1634153080000|2021-10-13 19:24:40|326.98|324.58|326.69|324.29|326.98|324.58|326.69|324.29|0
1634153090000|2021-10-13 19:24:50|326.62|324.22|326.4|324|326.62|324.22|326.4|324|0
1634153100000|2021-10-13 19:25:00|326.55|324.15|326.26|323.86|326.55|324.15|326.26|323.86|0
1634153110000|2021-10-13 19:25:10|326.4|324|326.11|323.71|326.4|324|326.11|323.71|0
1634153120000|2021-10-13 19:25:20|325.97|323.57|326.18|323.78|326.18|323.78|325.97|323.57|0
1634153130000|2021-10-13 19:25:30|326.26|323.86|326.4|324|326.4|324|326.26|323.86|0
1634153140000|2021-10-13 19:25:40|326.55|324.15|326.4|324|326.55|324.15|326.26|323.86|0
1634153150000|2021-10-13 19:25:50|326.26|323.86|326.11|323.71|326.26|323.86|326.11|323.71|0
1634153160000|2021-10-13 19:26:00|325.97|323.57|326.11|323.71|326.11|323.71|325.97|323.57|0
1634153170000|2021-10-13 19:26:10|326.55|324.15|326.4|324|326.55|324.15|326.4|324|0
1634153190000|2021-10-13 19:26:30|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1634153200000|2021-10-13 19:26:40|326.69|324.29|326.55|324.15|326.84|324.44|326.55|324.15|0
1634153210000|2021-10-13 19:26:50|326.4|324|326.26|323.86|326.55|324.15|326.26|323.86|0
1634153220000|2021-10-13 19:27:00|326.4|324|326.4|324|326.55|324.15|326.4|324|0
1634153230000|2021-10-13 19:27:10|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1634153240000|2021-10-13 19:27:20|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1634153250000|2021-10-13 19:27:30|326.33|323.93|326.26|323.86|326.33|323.93|326.26|323.86|0
1634153260000|2021-10-13 19:27:40|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1634153270000|2021-10-13 19:27:50|326.26|323.86|326.26|323.86|326.26|323.86|326.11|323.71|0
1634153280000|2021-10-13 19:28:00|326.4|324|326.11|323.71|326.4|324|326.11|323.71|0
1634153290000|2021-10-13 19:28:10|326.26|323.86|326.26|323.86|326.26|323.86|326.11|323.71|0
1634153300000|2021-10-13 19:28:20|326.11|323.71|326.4|324|326.4|324|326.11|323.71|0
1634153310000|2021-10-13 19:28:30|326.26|323.86|326.4|324|326.4|324|326.26|323.86|0
1634153320000|2021-10-13 19:28:40|326.26|323.86|325.97|323.57|326.26|323.86|325.97|323.57|0
1634153330000|2021-10-13 19:28:50|326.11|323.71|326.11|323.71|326.11|323.71|325.97|323.57|0
1634153340000|2021-10-13 19:29:00|325.97|323.57|326.11|323.71|326.26|323.86|325.97|323.57|0
1634153350000|2021-10-13 19:29:10|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1634153370000|2021-10-13 19:29:30|326.11|323.71|326.26|323.86|326.26|323.86|326.11|323.71|0
1634153380000|2021-10-13 19:29:40|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1634153390000|2021-10-13 19:29:50|325.97|323.57|326.18|323.78|326.26|323.86|325.97|323.57|0
1634153400000|2021-10-13 19:30:00|326.11|323.71|326.4|324|326.4|324|325.97|323.57|0
1634153410000|2021-10-13 19:30:10|326.61|324.21|326.4|324|326.61|324.21|326.4|324|0
1634153420000|2021-10-13 19:30:20|326.18|323.78|326.69|324.29|326.69|324.29|325.97|323.57|0
1634153430000|2021-10-13 19:30:30|326.83|324.43|327.12|324.72|327.12|324.72|326.83|324.43|0
1634153440000|2021-10-13 19:30:40|326.98|324.58|327.12|324.72|327.27|324.87|326.98|324.58|0
1634153450000|2021-10-13 19:30:50|327.27|324.87|327.7|325.3|327.7|325.3|327.27|324.87|0
1634153460000|2021-10-13 19:31:00|327.56|325.16|327.7|325.3|327.7|325.3|327.56|325.16|0
1634153470000|2021-10-13 19:31:10|327.56|325.16|327.99|325.59|327.99|325.59|327.56|325.16|0
1634153480000|2021-10-13 19:31:20|327.85|325.45|327.7|325.3|327.99|325.59|327.7|325.3|0
1634153490000|2021-10-13 19:31:30|328.14|325.74|328.28|325.88|328.28|325.88|328.14|325.74|0
1634153500000|2021-10-13 19:31:40|328.43|326.03|328.14|325.74|328.43|326.03|328.14|325.74|0
1634153510000|2021-10-13 19:31:50|327.99|325.59|327.99|325.59|328.14|325.74|327.99|325.59|0
1634153520000|2021-10-13 19:32:00|328.14|325.74|327.41|325.01|328.14|325.74|327.41|325.01|0
1634153530000|2021-10-13 19:32:10|327.27|324.87|326.69|324.29|327.27|324.87|326.69|324.29|0
1634153550000|2021-10-13 19:32:30|326.83|324.43|326.83|324.43|326.98|324.58|326.83|324.43|0
1634153560000|2021-10-13 19:32:40|326.54|324.14|326.54|324.14|326.54|324.14|326.4|324|0
1634153570000|2021-10-13 19:32:50|326.83|324.43|326.69|324.29|326.83|324.43|326.54|324.14|0
1634153580000|2021-10-13 19:33:00|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1634153590000|2021-10-13 19:33:10|327.12|324.72|327.41|325.01|327.41|325.01|327.12|324.72|0
1634153600000|2021-10-13 19:33:20|327.56|325.16|328.14|325.74|328.14|325.74|327.56|325.16|0
1634153610000|2021-10-13 19:33:30|327.99|325.59|327.99|325.59|328.14|325.74|327.99|325.59|0
1634153620000|2021-10-13 19:33:40|327.85|325.45|327.56|325.16|327.85|325.45|327.56|325.16|0
1634153640000|2021-10-13 19:34:00|327.41|325.01|327.7|325.3|327.7|325.3|327.27|324.87|0
1634153650000|2021-10-13 19:34:10|327.85|325.45|327.85|325.45|327.85|325.45|327.7|325.3|0
1634153660000|2021-10-13 19:34:20|328.14|325.74|327.85|325.45|328.28|325.88|327.85|325.45|0
1634153670000|2021-10-13 19:34:30|327.7|325.3|327.85|325.45|327.99|325.59|327.7|325.3|0
1634153680000|2021-10-13 19:34:40|327.7|325.3|327.85|325.45|327.99|325.59|327.7|325.3|0
1634153690000|2021-10-13 19:34:50|327.99|325.59|327.7|325.3|327.99|325.59|327.7|325.3|0
1634153700000|2021-10-13 19:35:00|327.63|325.23|327.7|325.3|327.85|325.45|327.63|325.23|0
1634153710000|2021-10-13 19:35:10|327.56|325.16|327.41|325.01|327.56|325.16|327.41|325.01|0
1634153720000|2021-10-13 19:35:20|327.77|325.37|327.99|325.59|327.99|325.59|327.7|325.3|0
1634153730000|2021-10-13 19:35:30|328.14|325.74|328.43|326.03|328.72|326.32|328.14|325.74|0
1634153740000|2021-10-13 19:35:40|328.28|325.88|328.57|326.17|328.57|326.17|328.28|325.88|0
1634153750000|2021-10-13 19:35:50|328.43|326.03|328.28|325.88|328.43|326.03|328.28|325.88|0
1634153760000|2021-10-13 19:36:00|328.14|325.74|328.28|325.88|328.43|326.03|328.14|325.74|0
1634153770000|2021-10-13 19:36:10|328.14|325.74|327.99|325.59|328.14|325.74|327.99|325.59|0
1634153780000|2021-10-13 19:36:20|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1634153790000|2021-10-13 19:36:30|329.72|327.32|328.47|326.07|329.72|327.32|328.32|325.92|0
1634153800000|2021-10-13 19:36:40|328.61|326.21|328.61|326.21|328.61|326.21|328.47|326.07|0
1634153810000|2021-10-13 19:36:50|328.76|326.36|329.05|326.65|329.05|326.65|328.76|326.36|0
1634153820000|2021-10-13 19:37:00|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1634153830000|2021-10-13 19:37:10|329.19|326.79|329.34|326.94|329.34|326.94|329.19|326.79|0
1634153840000|2021-10-13 19:37:20|329.48|327.08|329.48|327.08|329.63|327.23|329.48|327.08|0
1634153850000|2021-10-13 19:37:30|329.7|327.3|329.7|327.3|329.7|327.3|329.63|327.23|0
1634153860000|2021-10-13 19:37:40|329.48|327.08|329.19|326.79|329.48|327.08|329.19|326.79|0
1634153870000|2021-10-13 19:37:50|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1634153880000|2021-10-13 19:38:00|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1634153890000|2021-10-13 19:38:10|329.63|327.23|329.48|327.08|329.63|327.23|329.48|327.08|0
1634153900000|2021-10-13 19:38:20|329.34|326.94|329.48|327.08|329.48|327.08|329.34|326.94|0
1634153910000|2021-10-13 19:38:30|329.55|327.15|329.48|327.08|329.63|327.23|329.48|327.08|0
1634153920000|2021-10-13 19:38:40|329.34|326.94|329.48|327.08|329.48|327.08|329.34|326.94|0
1634153930000|2021-10-13 19:38:50|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1634153940000|2021-10-13 19:39:00|329.34|326.94|328.76|326.36|329.34|326.94|328.76|326.36|0
1634153950000|2021-10-13 19:39:10|328.61|326.21|328.61|326.21|328.61|326.21|328.47|326.07|0
1634153960000|2021-10-13 19:39:20|328.76|326.36|328.61|326.21|328.76|326.36|328.61|326.21|0
1634153970000|2021-10-13 19:39:30|328.47|326.07|328.61|326.21|328.61|326.21|328.47|326.07|0
1634153980000|2021-10-13 19:39:40|328.47|326.07|328.76|326.36|328.76|326.36|328.47|326.07|0
1634153990000|2021-10-13 19:39:50|328.9|326.5|328.76|326.36|328.9|326.5|328.76|326.36|0
1634154000000|2021-10-13 19:40:00|329.05|326.65|328.76|326.36|329.05|326.65|328.76|326.36|0
1634154010000|2021-10-13 19:40:10|328.9|326.5|329.19|326.79|329.19|326.79|328.9|326.5|0
1634154020000|2021-10-13 19:40:20|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634154030000|2021-10-13 19:40:30|329.19|326.79|329.05|326.65|329.19|326.79|329.05|326.65|0
1634154040000|2021-10-13 19:40:40|329.34|326.94|329.19|326.79|329.48|327.08|329.19|326.79|0
1634154050000|2021-10-13 19:40:50|329.05|326.65|329.05|326.65|329.05|326.65|328.9|326.5|0
1634154060000|2021-10-13 19:41:00|329.12|326.72|328.9|326.5|329.12|326.72|328.9|326.5|0
1634154070000|2021-10-13 19:41:10|328.47|326.07|328.9|326.5|328.9|326.5|328.47|326.07|0
1634154080000|2021-10-13 19:41:20|329.05|326.65|328.9|326.5|329.05|326.65|328.9|326.5|0
1634154090000|2021-10-13 19:41:30|328.76|326.36|328.83|326.43|328.83|326.43|328.76|326.36|0
1634154100000|2021-10-13 19:41:40|328.76|326.36|328.76|326.36|328.76|326.36|328.61|326.21|0
1634154110000|2021-10-13 19:41:50|328.9|326.5|328.9|326.5|329.05|326.65|328.9|326.5|0
1634154120000|2021-10-13 19:42:00|328.47|326.07|328.18|325.78|328.61|326.21|328.18|325.78|0
1634154130000|2021-10-13 19:42:10|328.03|325.63|328.32|325.92|328.47|326.07|328.03|325.63|0
1634154140000|2021-10-13 19:42:20|328.18|325.78|328.47|326.07|328.47|326.07|328.18|325.78|0
1634154150000|2021-10-13 19:42:30|328.61|326.21|328.18|325.78|328.61|326.21|328.18|325.78|0
1634154160000|2021-10-13 19:42:40|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1634154170000|2021-10-13 19:42:50|328.18|325.78|328.32|325.92|328.32|325.92|328.18|325.78|0
1634154180000|2021-10-13 19:43:00|328.47|326.07|327.6|325.2|328.47|326.07|327.6|325.2|0
1634154190000|2021-10-13 19:43:10|327.74|325.34|327.45|325.05|327.74|325.34|327.45|325.05|0
1634154200000|2021-10-13 19:43:20|327.31|324.91|327.16|324.76|327.31|324.91|327.16|324.76|0
1634154210000|2021-10-13 19:43:30|327.31|324.91|327.45|325.05|327.45|325.05|327.31|324.91|0
1634154220000|2021-10-13 19:43:40|327.6|325.2|327.6|325.2|327.6|325.2|327.45|325.05|0
1634154230000|2021-10-13 19:43:50|327.45|325.05|327.16|324.76|327.45|325.05|327.16|324.76|0
1634154240000|2021-10-13 19:44:00|327.31|324.91|327.45|325.05|327.45|325.05|327.31|324.91|0
1634154250000|2021-10-13 19:44:10|327.16|324.76|327.31|324.91|327.45|325.05|327.16|324.76|0
1634154260000|2021-10-13 19:44:20|327.38|324.98|326.87|324.47|327.38|324.98|326.87|324.47|0
1634154270000|2021-10-13 19:44:30|327.16|324.76|327.16|324.76|327.16|324.76|327.02|324.62|0
1634154280000|2021-10-13 19:44:40|327.02|324.62|327.02|324.62|327.16|324.76|327.02|324.62|0
1634154290000|2021-10-13 19:44:50|326.87|324.47|327.02|324.62|327.16|324.76|326.87|324.47|0
1634154300000|2021-10-13 19:45:00|326.87|324.47|326.73|324.33|326.87|324.47|326.59|324.19|0
1634154310000|2021-10-13 19:45:10|326.8|324.4|326.59|324.19|326.87|324.47|326.59|324.19|0
1634154320000|2021-10-13 19:45:20|327.16|324.76|327.31|324.91|327.31|324.91|327.16|324.76|0
1634154330000|2021-10-13 19:45:30|327.45|325.05|327.6|325.2|327.74|325.34|327.45|325.05|0
1634154340000|2021-10-13 19:45:40|327.89|325.49|328.03|325.63|328.03|325.63|327.89|325.49|0
1634154350000|2021-10-13 19:45:50|328.18|325.78|327.67|325.27|328.18|325.78|327.67|325.27|0
1634154360000|2021-10-13 19:46:00|327.89|325.49|328.32|325.92|328.32|325.92|327.89|325.49|0
1634154370000|2021-10-13 19:46:10|328.18|325.78|328.18|325.78|328.18|325.78|328.03|325.63|0
1634154380000|2021-10-13 19:46:20|328.03|325.63|328.32|325.92|328.32|325.92|328.03|325.63|0
1634154390000|2021-10-13 19:46:30|328.25|325.85|328.61|326.21|328.61|326.21|328.25|325.85|0
1634154400000|2021-10-13 19:46:40|328.76|326.36|328.9|326.5|328.9|326.5|328.76|326.36|0
1634154410000|2021-10-13 19:46:50|329.05|326.65|329.48|327.08|329.48|327.08|329.05|326.65|0
1634154420000|2021-10-13 19:47:00|329.19|326.79|329.05|326.65|329.19|326.79|329.05|326.65|0
1634154430000|2021-10-13 19:47:10|328.9|326.5|329.05|326.65|329.05|326.65|328.9|326.5|0
1634154440000|2021-10-13 19:47:20|328.9|326.5|329.19|326.79|329.19|326.79|328.9|326.5|0
1634154450000|2021-10-13 19:47:30|329.05|326.65|328.9|326.5|329.05|326.65|328.9|326.5|0
1634154460000|2021-10-13 19:47:40|328.76|326.36|329.05|326.65|329.05|326.65|328.76|326.36|0
1634154470000|2021-10-13 19:47:50|329.19|326.79|329.63|327.23|329.63|327.23|329.19|326.79|0
1634154480000|2021-10-13 19:48:00|329.48|327.08|329.05|326.65|329.48|327.08|329.05|326.65|0
1634154490000|2021-10-13 19:48:10|329.19|326.79|329.48|327.08|329.48|327.08|329.19|326.79|0
1634154500000|2021-10-13 19:48:20|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1634154510000|2021-10-13 19:48:30|329.04|326.64|329.48|327.08|329.48|327.08|329.04|326.64|0
1634154520000|2021-10-13 19:48:40|329.63|327.23|329.19|326.79|329.63|327.23|329.19|326.79|0
1634154530000|2021-10-13 19:48:50|329.04|326.64|329.04|326.64|329.19|326.79|329.04|326.64|0
1634154540000|2021-10-13 19:49:00|329.33|326.93|329.04|326.64|329.33|326.93|329.04|326.64|0
1634154550000|2021-10-13 19:49:10|328.9|326.5|328.61|326.21|328.9|326.5|328.46|326.06|0
1634154560000|2021-10-13 19:49:20|329.19|326.79|329.63|327.23|329.63|327.23|329.19|326.79|0
1634154570000|2021-10-13 19:49:30|329.77|327.37|329.92|327.52|330.06|327.66|329.77|327.37|0
1634154580000|2021-10-13 19:49:40|329.48|327.08|329.77|327.37|329.77|327.37|329.48|327.08|0
1634154590000|2021-10-13 19:49:50|329.48|327.08|330.13|327.73|330.13|327.73|329.48|327.08|0
1634154600000|2021-10-13 19:50:00|329.92|327.52|329.77|327.37|329.92|327.52|329.48|327.08|0
1634154610000|2021-10-13 19:50:10|329.62|327.22|329.92|327.52|329.92|327.52|329.62|327.22|0
1634154620000|2021-10-13 19:50:20|329.62|327.22|330.21|327.81|330.21|327.81|329.62|327.22|0
1634154630000|2021-10-13 19:50:30|330.06|327.66|329.92|327.52|330.06|327.66|329.92|327.52|0
1634154640000|2021-10-13 19:50:40|329.77|327.37|329.62|327.22|329.92|327.52|329.62|327.22|0
1634154650000|2021-10-13 19:50:50|329.77|327.37|330.21|327.81|330.21|327.81|329.77|327.37|0
1634154660000|2021-10-13 19:51:00|329.91|327.51|330.06|327.66|330.21|327.81|329.91|327.51|0
1634154670000|2021-10-13 19:51:10|330.35|327.95|330.21|327.81|330.35|327.95|330.21|327.81|0
1634154680000|2021-10-13 19:51:20|330.5|328.1|331.51|329.11|331.51|329.11|330.5|328.1|0
1634154690000|2021-10-13 19:51:30|331.37|328.97|331.22|328.82|331.37|328.97|331.08|328.68|0
1634154700000|2021-10-13 19:51:40|331.37|328.97|331.66|329.26|331.66|329.26|331.22|328.82|0
1634154710000|2021-10-13 19:51:50|331.51|329.11|331.22|328.82|331.51|329.11|331.22|328.82|0
1634154720000|2021-10-13 19:52:00|331.08|328.68|331.08|328.68|331.08|328.68|330.93|328.53|0
1634154730000|2021-10-13 19:52:10|331.22|328.82|331.22|328.82|331.22|328.82|331.08|328.68|0
1634154740000|2021-10-13 19:52:20|330.93|328.53|330.93|328.53|330.93|328.53|330.79|328.39|0
1634154750000|2021-10-13 19:52:30|330.79|328.39|330.93|328.53|330.93|328.53|330.79|328.39|0
1634154760000|2021-10-13 19:52:40|331.08|328.68|330.93|328.53|331.08|328.68|330.79|328.39|0
1634154770000|2021-10-13 19:52:50|330.79|328.39|330.64|328.24|330.79|328.39|330.64|328.24|0
1634154780000|2021-10-13 19:53:00|330.79|328.39|330.79|328.39|330.93|328.53|330.79|328.39|0
1634154790000|2021-10-13 19:53:10|330.93|328.53|331.08|328.68|331.37|328.97|330.93|328.53|0
1634154800000|2021-10-13 19:53:20|330.93|328.53|330.64|328.24|330.93|328.53|330.64|328.24|0
1634154810000|2021-10-13 19:53:30|330.79|328.39|330.79|328.39|330.79|328.39|330.5|328.1|0
1634154820000|2021-10-13 19:53:40|330.93|328.53|330.93|328.53|331.22|328.82|330.79|328.39|0
1634154830000|2021-10-13 19:53:50|331.08|328.68|331.08|328.68|331.08|328.68|330.93|328.53|0
1634154840000|2021-10-13 19:54:00|330.5|328.1|330.64|328.24|330.64|328.24|330.35|327.95|0
1634154850000|2021-10-13 19:54:10|330.93|328.53|331.22|328.82|331.22|328.82|330.93|328.53|0
1634154860000|2021-10-13 19:54:20|331.08|328.68|331.22|328.82|331.22|328.82|331.08|328.68|0
1634154870000|2021-10-13 19:54:30|331.08|328.68|331.37|328.97|331.51|329.11|331.08|328.68|0
1634154880000|2021-10-13 19:54:40|331.22|328.82|331.66|329.26|331.66|329.26|331.22|328.82|0
1634154890000|2021-10-13 19:54:50|330.64|328.24|330.64|328.24|330.93|328.53|330.64|328.24|0
1634154900000|2021-10-13 19:55:00|330.49|328.09|330.64|328.24|330.64|328.24|330.49|328.09|0
1634154910000|2021-10-13 19:55:10|330.49|328.09|330.64|328.24|330.64|328.24|330.49|328.09|0
1634154920000|2021-10-13 19:55:20|330.49|328.09|329.91|327.51|330.64|328.24|329.91|327.51|0
1634154930000|2021-10-13 19:55:30|330.06|327.66|329.91|327.51|330.06|327.66|329.91|327.51|0
1634154940000|2021-10-13 19:55:40|330.06|327.66|329.91|327.51|330.2|327.8|329.91|327.51|0
1634154950000|2021-10-13 19:55:50|329.77|327.37|329.77|327.37|329.91|327.51|329.77|327.37|0
1634154960000|2021-10-13 19:56:00|329.91|327.51|329.91|327.51|329.91|327.51|329.77|327.37|0
1634154970000|2021-10-13 19:56:10|330.06|327.66|329.77|327.37|330.06|327.66|329.77|327.37|0
1634154980000|2021-10-13 19:56:20|329.91|327.51|329.91|327.51|329.91|327.51|329.77|327.37|0
1634154990000|2021-10-13 19:56:30|330.06|327.66|329.91|327.51|330.06|327.66|329.91|327.51|0
1634155000000|2021-10-13 19:56:40|329.77|327.37|329.91|327.51|329.91|327.51|329.77|327.37|0
1634155010000|2021-10-13 19:56:50|329.77|327.37|329.62|327.22|329.77|327.37|329.62|327.22|0
1634155020000|2021-10-13 19:57:00|329.33|326.93|329.19|326.79|329.33|326.93|329.19|326.79|0
1634155030000|2021-10-13 19:57:10|329.33|326.93|329.77|327.37|329.77|327.37|329.33|326.93|0
1634155040000|2021-10-13 19:57:20|329.91|327.51|329.48|327.08|329.91|327.51|329.48|327.08|0
1634155050000|2021-10-13 19:57:30|329.33|326.93|329.62|327.22|329.62|327.22|329.33|326.93|0
1634155060000|2021-10-13 19:57:40|329.48|327.08|329.33|326.93|329.48|327.08|329.33|326.93|0
1634155070000|2021-10-13 19:57:50|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634155080000|2021-10-13 19:58:00|329.33|326.93|329.33|326.93|329.33|326.93|329.19|326.79|0
1634155090000|2021-10-13 19:58:10|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1634155100000|2021-10-13 19:58:20|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1634155110000|2021-10-13 19:58:30|329.48|327.08|329.62|327.22|329.62|327.22|329.33|326.93|0
1634155120000|2021-10-13 19:58:40|329.48|327.08|329.62|327.22|329.62|327.22|329.48|327.08|0
1634155130000|2021-10-13 19:58:50|329.48|327.08|329.19|326.79|329.48|327.08|329.19|326.79|0
1634155140000|2021-10-13 19:59:00|329.33|326.93|329.62|327.22|329.62|327.22|329.33|326.93|0
1634155150000|2021-10-13 19:59:10|329.77|327.37|329.19|326.79|329.91|327.51|329.19|326.79|0
1634155160000|2021-10-13 19:59:20|329.33|326.93|329.62|327.22|329.77|327.37|329.33|326.93|0
1634155170000|2021-10-13 19:59:30|329.48|327.08|330.06|327.66|330.06|327.66|329.48|327.08|0
1634155180000|2021-10-13 19:59:40|330.2|327.8|330.35|327.95|330.35|327.95|330.2|327.8|0
1634155190000|2021-10-13 19:59:50|330.64|328.24|330.49|328.09|330.64|328.24|330.2|327.8|0
1634155200000|2021-10-13 20:00:00|330.2|327.8|330.49|328.09|330.49|328.09|330.2|327.8|0
1634155210000|2021-10-13 20:00:10|331.07|328.67|330.35|327.95|331.07|328.67|330.35|327.95|0
1634155220000|2021-10-13 20:00:20|330.49|328.09|330.78|328.38|330.78|328.38|330.49|328.09|0
1634155230000|2021-10-13 20:00:30|330.93|328.53|330.78|328.38|330.93|328.53|330.64|328.24|0
1634155240000|2021-10-13 20:00:40|330.93|328.53|330.64|328.24|330.93|328.53|330.64|328.24|0
1634155250000|2021-10-13 20:00:50|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1634155260000|2021-10-13 20:01:00|330.64|328.24|330.49|328.09|330.64|328.24|330.49|328.09|0
1634155270000|2021-10-13 20:01:10|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1634155280000|2021-10-13 20:01:20|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1634155290000|2021-10-13 20:01:30|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1634155300000|2021-10-13 20:01:40|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1634155360000|2021-10-13 20:02:40|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1634155370000|2021-10-13 20:02:50|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1634155380000|2021-10-13 20:03:00|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1634155400000|2021-10-13 20:03:20|331.36|328.96|331.07|328.67|331.36|328.96|331.07|328.67|0
1634155410000|2021-10-13 20:03:30|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1634155420000|2021-10-13 20:03:40|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1634155430000|2021-10-13 20:03:50|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1634155450000|2021-10-13 20:04:10|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1634155460000|2021-10-13 20:04:20|330.78|328.38|330.93|328.53|330.93|328.53|330.64|328.24|0
1634155470000|2021-10-13 20:04:30|331.07|328.67|330.93|328.53|331.07|328.67|330.93|328.53|0
1634155490000|2021-10-13 20:04:50|331.07|328.67|331.51|329.11|331.51|329.11|331.07|328.67|0
1634155500000|2021-10-13 20:05:00|331.22|328.82|331.07|328.67|331.22|328.82|331.07|328.67|0
1634155510000|2021-10-13 20:05:10|331.22|328.82|331.22|328.82|331.22|328.82|331.07|328.67|0
1634155520000|2021-10-13 20:05:20|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1634155530000|2021-10-13 20:05:30|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1634155540000|2021-10-13 20:05:40|330.78|328.38|330.78|328.38|330.93|328.53|330.78|328.38|0
1634155550000|2021-10-13 20:05:50|330.64|328.24|330.78|328.38|330.93|328.53|330.64|328.24|0
1634155570000|2021-10-13 20:06:10|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1634155580000|2021-10-13 20:06:20|330.78|328.38|330.93|328.53|330.93|328.53|330.78|328.38|0
1634155590000|2021-10-13 20:06:30|330.78|328.38|330.93|328.53|330.93|328.53|330.78|328.38|0
1634155600000|2021-10-13 20:06:40|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1634155610000|2021-10-13 20:06:50|330.93|328.53|330.93|328.53|330.93|328.53|330.78|328.38|0
1634155630000|2021-10-13 20:07:10|331.07|328.67|331.07|328.67|331.07|328.67|330.93|328.53|0
1634155640000|2021-10-13 20:07:20|330.93|328.53|331.07|328.67|331.07|328.67|330.93|328.53|0
1634155660000|2021-10-13 20:07:40|330.93|328.53|330.78|328.38|330.93|328.53|330.78|328.38|0
1634155670000|2021-10-13 20:07:50|330.64|328.24|330.49|328.09|330.64|328.24|330.49|328.09|0
1634155680000|2021-10-13 20:08:00|330.64|328.24|330.63|328.23|330.64|328.24|330.63|328.23|0
1634155690000|2021-10-13 20:08:10|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1634155700000|2021-10-13 20:08:20|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1634155720000|2021-10-13 20:08:40|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1634155730000|2021-10-13 20:08:50|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1634155740000|2021-10-13 20:09:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1634155760000|2021-10-13 20:09:20|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1634155790000|2021-10-13 20:09:50|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1634155800000|2021-10-13 20:10:00|330.63|328.23|330.49|328.09|330.63|328.23|330.49|328.09|0
1634155820000|2021-10-13 20:10:20|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1634155830000|2021-10-13 20:10:30|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1634155840000|2021-10-13 20:10:40|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1634155860000|2021-10-13 20:11:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1634155890000|2021-10-13 20:11:30|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1634155910000|2021-10-13 20:11:50|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1634156000000|2021-10-13 20:13:20|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1634156010000|2021-10-13 20:13:30|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1634156020000|2021-10-13 20:13:40|330.2|327.8|329.62|327.22|330.2|327.8|329.62|327.22|0
1634156030000|2021-10-13 20:13:50|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1634156040000|2021-10-13 20:14:00|329.33|326.93|329.33|326.93|329.47|327.07|329.33|326.93|0
1634156050000|2021-10-13 20:14:10|329.32|326.92|329.47|327.07|329.47|327.07|329.32|326.92|0
1634156060000|2021-10-13 20:14:20|329.32|326.92|329.18|326.78|329.32|326.92|329.18|326.78|0
1634156070000|2021-10-13 20:14:30|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1634156080000|2021-10-13 20:14:40|329.18|326.78|329.32|326.92|329.32|326.92|329.18|326.78|0
1634156090000|2021-10-13 20:14:50|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1634156110000|2021-10-13 20:15:10|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1634156160000|2021-10-13 20:16:00|329.67|326.87|329.52|326.72|329.67|326.87|329.52|326.72|0
1634156170000|2021-10-13 20:16:10|329.67|326.87|329.67|326.87|329.67|326.87|329.52|326.72|0
1634156210000|2021-10-13 20:16:50|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1634156250000|2021-10-13 20:17:30|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1634156280000|2021-10-13 20:18:00|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1634156290000|2021-10-13 20:18:10|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1634156300000|2021-10-13 20:18:20|329.52|326.72|329.23|326.43|329.52|326.72|329.23|326.43|0
1634156320000|2021-10-13 20:18:40|329.38|326.58|329.52|326.72|329.52|326.72|329.38|326.58|0
1634156330000|2021-10-13 20:18:50|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1634156340000|2021-10-13 20:19:00|329.81|327.01|329.81|327.01|329.81|327.01|329.67|326.87|0
1634156350000|2021-10-13 20:19:10|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1634156360000|2021-10-13 20:19:20|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1634156370000|2021-10-13 20:19:30|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1634156390000|2021-10-13 20:19:50|329.81|327.01|329.67|326.87|329.81|327.01|329.67|326.87|0
1634156600000|2021-10-13 20:23:20|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1634156690000|2021-10-13 20:24:50|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1634156710000|2021-10-13 20:25:10|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1634156790000|2021-10-13 20:26:30|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1634156810000|2021-10-13 20:26:50|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634156860000|2021-10-13 20:27:40|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1634156870000|2021-10-13 20:27:50|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634156880000|2021-10-13 20:28:00|330.32|327.52|330.1|327.3|330.32|327.52|329.96|327.16|0
1634156910000|2021-10-13 20:28:30|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1634156920000|2021-10-13 20:28:40|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634156950000|2021-10-13 20:29:10|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1634156960000|2021-10-13 20:29:20|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634156980000|2021-10-13 20:29:40|330.24|327.44|330.39|327.59|330.39|327.59|330.24|327.44|0
1634156990000|2021-10-13 20:29:50|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1634157000000|2021-10-13 20:30:00|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634157010000|2021-10-13 20:30:10|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1634157050000|2021-10-13 20:30:50|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634157070000|2021-10-13 20:31:10|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1634157080000|2021-10-13 20:31:20|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634157110000|2021-10-13 20:31:50|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1634157120000|2021-10-13 20:32:00|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634157150000|2021-10-13 20:32:30|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1634157180000|2021-10-13 20:33:00|330.1|327.3|330.24|327.44|330.24|327.44|330.1|327.3|0
1634157220000|2021-10-13 20:33:40|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1634157230000|2021-10-13 20:33:50|330.24|327.44|330.39|327.59|330.39|327.59|330.24|327.44|0
1634157300000|2021-10-13 20:35:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634157320000|2021-10-13 20:35:20|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1634157330000|2021-10-13 20:35:30|330.39|327.59|330.53|327.73|330.53|327.73|330.39|327.59|0
1634157420000|2021-10-13 20:37:00|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634157500000|2021-10-13 20:38:20|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634157510000|2021-10-13 20:38:30|330.6|327.8|330.68|327.88|330.68|327.88|330.6|327.8|0
1634157580000|2021-10-13 20:39:40|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634157600000|2021-10-13 20:40:00|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1634157610000|2021-10-13 20:40:10|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634157650000|2021-10-13 20:40:50|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1634157660000|2021-10-13 20:41:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634157680000|2021-10-13 20:41:20|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634157750000|2021-10-13 20:42:30|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634157760000|2021-10-13 20:42:40|330.39|327.59|330.53|327.73|330.53|327.73|330.39|327.59|0
1634157790000|2021-10-13 20:43:10|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1634157800000|2021-10-13 20:43:20|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634157850000|2021-10-13 20:44:10|330.68|327.88|330.53|327.73|330.68|327.88|330.53|327.73|0
1634157880000|2021-10-13 20:44:40|330.6|327.8|330.53|327.73|330.6|327.8|330.53|327.73|0
1634157900000|2021-10-13 20:45:00|330.45|327.65|330.53|327.73|330.53|327.73|330.45|327.65|0
1634157910000|2021-10-13 20:45:10|330.38|327.58|330.53|327.73|330.53|327.73|330.38|327.58|0
1634157920000|2021-10-13 20:45:20|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1634157940000|2021-10-13 20:45:40|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634157980000|2021-10-13 20:46:20|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1634158230000|2021-10-13 20:50:30|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1634158260000|2021-10-13 20:51:00|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1634158270000|2021-10-13 20:51:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1634158330000|2021-10-13 20:52:10|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1634158340000|2021-10-13 20:52:20|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1634158350000|2021-10-13 20:52:30|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1634158360000|2021-10-13 20:52:40|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1634158410000|2021-10-13 20:53:30|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1634158470000|2021-10-13 20:54:30|330.24|327.44|330.38|327.58|330.38|327.58|330.24|327.44|0
1634158490000|2021-10-13 20:54:50|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634158500000|2021-10-13 20:55:00|330.67|327.87|330.82|328.02|330.82|328.02|330.67|327.87|0
1634158510000|2021-10-13 20:55:10|330.67|327.87|330.53|327.73|330.67|327.87|330.53|327.73|0
1634158600000|2021-10-13 20:56:40|330.52|327.72|330.67|327.87|330.67|327.87|330.52|327.72|0
1634158650000|2021-10-13 20:57:30|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1634158730000|2021-10-13 20:58:50|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1634158740000|2021-10-13 20:59:00|330.52|327.72|330.67|327.87|330.67|327.87|330.52|327.72|0
1634158750000|2021-10-13 20:59:10|330.74|327.94|330.67|327.87|330.81|328.01|330.67|327.87|0
1634158790000|2021-10-13 20:59:50|330.74|327.94|330.59|327.79|330.74|327.94|330.59|327.79|0
1634158800000|2021-10-13 21:00:00|330.62|327.82|330.46|327.66|330.62|327.82|330.46|327.66|0
1634158810000|2021-10-13 21:00:10|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1634158820000|2021-10-13 21:00:20|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1634158830000|2021-10-13 21:00:30|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1634158870000|2021-10-13 21:01:10|330.48|327.68|330.59|327.79|330.59|327.79|330.48|327.68|0
1634158900000|2021-10-13 21:01:40|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1634158910000|2021-10-13 21:01:50|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1634158920000|2021-10-13 21:02:00|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1634158930000|2021-10-13 21:02:10|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634158950000|2021-10-13 21:02:30|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1634158980000|2021-10-13 21:03:00|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634158990000|2021-10-13 21:03:10|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1634159010000|2021-10-13 21:03:30|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1634159030000|2021-10-13 21:03:50|330.42|327.62|330.39|327.59|330.42|327.62|330.39|327.59|0
1634159160000|2021-10-13 21:06:00|330.42|327.62|330.39|327.59|330.42|327.62|330.39|327.59|0
1634159270000|2021-10-13 21:07:50|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1634159330000|2021-10-13 21:08:50|330.46|327.66|330.42|327.62|330.46|327.66|330.42|327.62|0
1634159380000|2021-10-13 21:09:40|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1634159410000|2021-10-13 21:10:10|330.46|327.66|330.43|327.63|330.46|327.66|330.43|327.63|0
1634159420000|2021-10-13 21:10:20|330.41|327.61|330.43|327.63|330.43|327.63|330.41|327.61|0
1634159440000|2021-10-13 21:10:40|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1634159570000|2021-10-13 21:12:50|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1634159650000|2021-10-13 21:14:10|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1634159680000|2021-10-13 21:14:40|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1634159690000|2021-10-13 21:14:50|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1634159700000|2021-10-13 21:15:00|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1634159730000|2021-10-13 21:15:30|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1634159750000|2021-10-13 21:15:50|330.31|327.51|330.33|327.53|330.33|327.53|330.31|327.51|0
1634159770000|2021-10-13 21:16:10|330.35|327.55|330.41|327.61|330.41|327.61|330.35|327.55|0
1634159780000|2021-10-13 21:16:20|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1634159810000|2021-10-13 21:16:50|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1634159820000|2021-10-13 21:17:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1634159840000|2021-10-13 21:17:20|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1634159860000|2021-10-13 21:17:40|330.52|327.72|330.48|327.68|330.52|327.72|330.48|327.68|0
1634159880000|2021-10-13 21:18:00|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1634159920000|2021-10-13 21:18:40|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1634159940000|2021-10-13 21:19:00|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1634159950000|2021-10-13 21:19:10|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1634159960000|2021-10-13 21:19:20|330.52|327.72|330.49|327.69|330.52|327.72|330.49|327.69|0
1634159970000|2021-10-13 21:19:30|330.48|327.68|330.45|327.65|330.48|327.68|330.45|327.65|0
1634159980000|2021-10-13 21:19:40|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1634160080000|2021-10-13 21:21:20|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1634160160000|2021-10-13 21:22:40|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1634160170000|2021-10-13 21:22:50|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1634160300000|2021-10-13 21:25:00|330.49|327.69|330.41|327.61|330.49|327.69|330.41|327.61|0
1634160310000|2021-10-13 21:25:10|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1634160320000|2021-10-13 21:25:20|330.47|327.67|330.45|327.65|330.47|327.67|330.45|327.65|0
1634160340000|2021-10-13 21:25:40|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1634160370000|2021-10-13 21:26:10|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1634160380000|2021-10-13 21:26:20|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1634160430000|2021-10-13 21:27:10|330.51|327.71|330.49|327.69|330.51|327.71|330.49|327.69|0
1634160470000|2021-10-13 21:27:50|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1634160530000|2021-10-13 21:28:50|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1634160570000|2021-10-13 21:29:30|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1634160590000|2021-10-13 21:29:50|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1634160620000|2021-10-13 21:30:20|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634160630000|2021-10-13 21:30:30|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1634160640000|2021-10-13 21:30:40|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1634160650000|2021-10-13 21:30:50|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1634160660000|2021-10-13 21:31:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1634160670000|2021-10-13 21:31:10|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1634160680000|2021-10-13 21:31:20|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1634160690000|2021-10-13 21:31:30|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1634160730000|2021-10-13 21:32:10|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1634160780000|2021-10-13 21:33:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1634160790000|2021-10-13 21:33:10|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1634161140000|2021-10-13 21:39:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1634161180000|2021-10-13 21:39:40|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1634161190000|2021-10-13 21:39:50|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1634161370000|2021-10-13 21:42:50|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1634161400000|2021-10-13 21:43:20|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1634161420000|2021-10-13 21:43:40|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1634161450000|2021-10-13 21:44:10|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1634161460000|2021-10-13 21:44:20|330.47|327.67|330.48|327.68|330.48|327.68|330.47|327.67|0
1634161470000|2021-10-13 21:44:30|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1634161490000|2021-10-13 21:44:50|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1634161540000|2021-10-13 21:45:40|330.51|327.71|330.48|327.68|330.51|327.71|330.48|327.68|0
1634161680000|2021-10-13 21:48:00|330.46|327.66|330.48|327.68|330.48|327.68|330.46|327.66|0
1634161850000|2021-10-13 21:50:50|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1634161870000|2021-10-13 21:51:10|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1634161880000|2021-10-13 21:51:20|330.61|327.81|330.57|327.77|330.61|327.81|330.54|327.74|0
1634161900000|2021-10-13 21:51:40|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1634161930000|2021-10-13 21:52:10|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1634162200000|2021-10-13 21:56:40|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1634162210000|2021-10-13 21:56:50|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1634162290000|2021-10-13 21:58:10|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1634162300000|2021-10-13 21:58:20|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1634162310000|2021-10-13 21:58:30|330.69|327.89|330.69|327.89|330.69|327.89|330.67|327.87|0
1634162320000|2021-10-13 21:58:40|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1634162360000|2021-10-13 21:59:20|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1634162370000|2021-10-13 21:59:30|330.65|327.85|330.63|327.83|330.65|327.85|330.63|327.83|0
1634162380000|2021-10-13 21:59:40|330.59|327.79|330.67|327.87|330.67|327.87|330.59|327.79|0
1634162400000|2021-10-13 22:00:00|330.42|327.62|330.57|327.77|330.57|327.77|330.42|327.62|0
1634162410000|2021-10-13 22:00:10|330.79|327.99|331.23|328.43|331.23|328.43|330.79|327.99|0
1634162420000|2021-10-13 22:00:20|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1634162430000|2021-10-13 22:00:30|331.3|328.5|331.23|328.43|331.3|328.5|331.23|328.43|0
1634162440000|2021-10-13 22:00:40|331.3|328.5|331.3|328.5|331.37|328.57|331.3|328.5|0
1634162450000|2021-10-13 22:00:50|331.23|328.43|331.15|328.35|331.23|328.43|331.15|328.35|0
1634162460000|2021-10-13 22:01:00|331.23|328.43|331.37|328.57|331.37|328.57|331.23|328.43|0
1634162470000|2021-10-13 22:01:10|331.3|328.5|331.37|328.57|331.37|328.57|331.3|328.5|0
1634162480000|2021-10-13 22:01:20|331.23|328.43|331.37|328.57|331.37|328.57|331.23|328.43|0
1634162490000|2021-10-13 22:01:30|331.3|328.5|331.08|328.28|331.3|328.5|331.08|328.28|0
1634162540000|2021-10-13 22:02:20|331.23|328.43|331.08|328.28|331.23|328.43|331.08|328.28|0
1634162550000|2021-10-13 22:02:30|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1634162560000|2021-10-13 22:02:40|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1634162570000|2021-10-13 22:02:50|331.23|328.43|331.37|328.57|331.37|328.57|331.23|328.43|0
1634162580000|2021-10-13 22:03:00|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1634162590000|2021-10-13 22:03:10|331.37|328.57|331.37|328.57|331.37|328.57|331.3|328.5|0
1634162600000|2021-10-13 22:03:20|331.3|328.5|331.37|328.57|331.37|328.57|331.3|328.5|0
1634162610000|2021-10-13 22:03:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1634162620000|2021-10-13 22:03:40|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1634162740000|2021-10-13 22:05:40|331.08|328.28|330.93|328.13|331.08|328.28|330.93|328.13|0
1634162770000|2021-10-13 22:06:10|330.79|327.99|330.93|328.13|330.93|328.13|330.79|327.99|0
1634162780000|2021-10-13 22:06:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1634162790000|2021-10-13 22:06:30|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1634162800000|2021-10-13 22:06:40|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1634162820000|2021-10-13 22:07:00|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1634162830000|2021-10-13 22:07:10|331.52|328.72|331.81|329.01|331.81|329.01|331.52|328.72|0
1634162850000|2021-10-13 22:07:30|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1634162860000|2021-10-13 22:07:40|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1634162880000|2021-10-13 22:08:00|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1634162900000|2021-10-13 22:08:20|332.39|329.59|332.24|329.44|332.39|329.59|332.24|329.44|0
1634162910000|2021-10-13 22:08:30|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1634162940000|2021-10-13 22:09:00|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1634162980000|2021-10-13 22:09:40|332.6|329.8|332.53|329.73|332.6|329.8|332.53|329.73|0
1634162990000|2021-10-13 22:09:50|332.68|329.88|332.39|329.59|332.68|329.88|332.39|329.59|0
1634163000000|2021-10-13 22:10:00|332.24|329.44|332.68|329.88|332.68|329.88|332.24|329.44|0
1634163010000|2021-10-13 22:10:10|332.53|329.73|332.53|329.73|332.68|329.88|332.53|329.73|0
1634163020000|2021-10-13 22:10:20|332.6|329.8|332.68|329.88|332.68|329.88|332.6|329.8|0
1634163030000|2021-10-13 22:10:30|332.83|330.03|332.68|329.88|332.97|330.17|332.68|329.88|0
1634163040000|2021-10-13 22:10:40|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1634163050000|2021-10-13 22:10:50|332.97|330.17|332.68|329.88|332.97|330.17|332.68|329.88|0
1634163070000|2021-10-13 22:11:10|332.83|330.03|332.68|329.88|332.83|330.03|332.68|329.88|0
1634163080000|2021-10-13 22:11:20|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1634163100000|2021-10-13 22:11:40|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1634163140000|2021-10-13 22:12:20|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1634163150000|2021-10-13 22:12:30|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1634163160000|2021-10-13 22:12:40|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1634163180000|2021-10-13 22:13:00|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1634163190000|2021-10-13 22:13:10|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1634163200000|2021-10-13 22:13:20|332.83|330.03|332.82|330.02|332.83|330.03|332.82|330.02|0
1634163210000|2021-10-13 22:13:30|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1634163230000|2021-10-13 22:13:50|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1634163240000|2021-10-13 22:14:00|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1634163260000|2021-10-13 22:14:20|333.04|330.24|332.97|330.17|333.04|330.24|332.97|330.17|0
1634163270000|2021-10-13 22:14:30|333.12|330.32|333.26|330.46|333.26|330.46|333.12|330.32|0
1634163330000|2021-10-13 22:15:30|333.12|330.32|332.97|330.17|333.12|330.32|332.97|330.17|0
1634163340000|2021-10-13 22:15:40|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1634163350000|2021-10-13 22:15:50|333.04|330.24|333.12|330.32|333.12|330.32|333.04|330.24|0
1634163360000|2021-10-13 22:16:00|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1634163390000|2021-10-13 22:16:30|333.12|330.32|332.97|330.17|333.12|330.32|332.97|330.17|0
1634163420000|2021-10-13 22:17:00|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1634163430000|2021-10-13 22:17:10|332.89|330.09|332.97|330.17|332.97|330.17|332.89|330.09|0
1634163450000|2021-10-13 22:17:30|333.04|330.24|332.97|330.17|333.12|330.32|332.97|330.17|0
1634163460000|2021-10-13 22:17:40|333.04|330.24|333.12|330.32|333.12|330.32|333.04|330.24|0
1634163470000|2021-10-13 22:17:50|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1634163500000|2021-10-13 22:18:20|333.11|330.31|332.97|330.17|333.11|330.31|332.97|330.17|0
1634163520000|2021-10-13 22:18:40|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1634163570000|2021-10-13 22:19:30|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1634163580000|2021-10-13 22:19:40|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1634163630000|2021-10-13 22:20:30|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1634163640000|2021-10-13 22:20:40|332.6|329.8|332.82|330.02|332.82|330.02|332.6|329.8|0
1634163660000|2021-10-13 22:21:00|332.68|329.88|332.75|329.95|332.82|330.02|332.68|329.88|0
1634163670000|2021-10-13 22:21:10|332.82|330.02|332.82|330.02|332.82|330.02|332.75|329.95|0
1634163680000|2021-10-13 22:21:20|332.75|329.95|332.82|330.02|332.82|330.02|332.75|329.95|0
1634163690000|2021-10-13 22:21:30|332.75|329.95|332.68|329.88|332.75|329.95|332.68|329.88|0
1634163700000|2021-10-13 22:21:40|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1634163710000|2021-10-13 22:21:50|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1634163740000|2021-10-13 22:22:20|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1634163750000|2021-10-13 22:22:30|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1634163760000|2021-10-13 22:22:40|333.41|330.61|333.84|331.04|333.84|331.04|333.41|330.61|0
1634163780000|2021-10-13 22:23:00|333.7|330.9|333.84|331.04|333.84|331.04|333.7|330.9|0
1634163800000|2021-10-13 22:23:20|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1634163810000|2021-10-13 22:23:30|333.99|331.19|333.91|331.11|333.99|331.19|333.91|331.11|0
1634163820000|2021-10-13 22:23:40|333.84|331.04|333.99|331.19|333.99|331.19|333.84|331.04|0
1634163830000|2021-10-13 22:23:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1634163840000|2021-10-13 22:24:00|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1634163850000|2021-10-13 22:24:10|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1634163860000|2021-10-13 22:24:20|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1634163900000|2021-10-13 22:25:00|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1634163910000|2021-10-13 22:25:10|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1634163920000|2021-10-13 22:25:20|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1634163930000|2021-10-13 22:25:30|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1634163940000|2021-10-13 22:25:40|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1634163960000|2021-10-13 22:26:00|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1634163970000|2021-10-13 22:26:10|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1634163980000|2021-10-13 22:26:20|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1634164000000|2021-10-13 22:26:40|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1634164010000|2021-10-13 22:26:50|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1634164020000|2021-10-13 22:27:00|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1634164040000|2021-10-13 22:27:20|333.84|331.04|333.91|331.11|333.91|331.11|333.84|331.04|0
1634164050000|2021-10-13 22:27:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1634164060000|2021-10-13 22:27:40|333.84|331.04|333.7|330.9|333.84|331.04|333.7|330.9|0
1634164070000|2021-10-13 22:27:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1634164080000|2021-10-13 22:28:00|333.99|331.19|334.06|331.26|334.13|331.33|333.99|331.19|0
1634164090000|2021-10-13 22:28:10|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1634164100000|2021-10-13 22:28:20|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1634164140000|2021-10-13 22:29:00|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1634164150000|2021-10-13 22:29:10|333.99|331.19|334.13|331.33|334.13|331.33|333.99|331.19|0
1634164170000|2021-10-13 22:29:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1634164190000|2021-10-13 22:29:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1634164200000|2021-10-13 22:30:00|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1634164230000|2021-10-13 22:30:30|333.84|331.04|333.84|331.04|333.91|331.11|333.84|331.04|0
1634164240000|2021-10-13 22:30:40|333.91|331.11|334.13|331.33|334.13|331.33|333.84|331.04|0
1634164250000|2021-10-13 22:30:50|334.06|331.26|334.13|331.33|334.13|331.33|334.06|331.26|0
1634164260000|2021-10-13 22:31:00|334.06|331.26|333.99|331.19|334.06|331.26|333.91|331.11|0
1634164270000|2021-10-13 22:31:10|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1634164280000|2021-10-13 22:31:20|333.99|331.19|334.06|331.26|334.06|331.26|333.99|331.19|0
1634164290000|2021-10-13 22:31:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1634164300000|2021-10-13 22:31:40|333.84|331.04|333.91|331.11|333.91|331.11|333.84|331.04|0
1634164310000|2021-10-13 22:31:50|333.99|331.19|333.84|331.04|333.99|331.19|333.84|331.04|0
1634164320000|2021-10-13 22:32:00|333.99|331.19|334.13|331.33|334.13|331.33|333.99|331.19|0
1634164340000|2021-10-13 22:32:20|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1634164350000|2021-10-13 22:32:30|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1634164360000|2021-10-13 22:32:40|334.86|332.06|335.01|332.21|335.16|332.36|334.86|332.06|0
1634164370000|2021-10-13 22:32:50|334.86|332.06|334.72|331.92|334.86|332.06|334.72|331.92|0
1634164380000|2021-10-13 22:33:00|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1634164390000|2021-10-13 22:33:10|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1634164400000|2021-10-13 22:33:20|334.57|331.77|334.42|331.62|334.57|331.77|334.42|331.62|0
1634164410000|2021-10-13 22:33:30|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1634164440000|2021-10-13 22:34:00|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1634164460000|2021-10-13 22:34:20|334.57|331.77|334.42|331.62|334.57|331.77|334.42|331.62|0
1634164490000|2021-10-13 22:34:50|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1634164500000|2021-10-13 22:35:00|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1634164530000|2021-10-13 22:35:30|335.01|332.21|334.86|332.06|335.01|332.21|334.86|332.06|0
1634164550000|2021-10-13 22:35:50|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1634164560000|2021-10-13 22:36:00|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1634164570000|2021-10-13 22:36:10|334.79|331.99|334.72|331.92|334.79|331.99|334.72|331.92|0
1634164580000|2021-10-13 22:36:20|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1634164590000|2021-10-13 22:36:30|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1634164600000|2021-10-13 22:36:40|334.86|332.06|334.72|331.92|334.86|332.06|334.72|331.92|0
1634164620000|2021-10-13 22:37:00|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1634164740000|2021-10-13 22:39:00|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1634164750000|2021-10-13 22:39:10|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1634164790000|2021-10-13 22:39:50|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1634164800000|2021-10-13 22:40:00|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1634164820000|2021-10-13 22:40:20|334.57|331.77|334.57|331.77|334.71|331.91|334.57|331.77|0
1634164850000|2021-10-13 22:40:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1634164920000|2021-10-13 22:42:00|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1634164930000|2021-10-13 22:42:10|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1634164960000|2021-10-13 22:42:40|334.13|331.33|334.27|331.47|334.27|331.47|334.13|331.33|0
1634164990000|2021-10-13 22:43:10|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1634165000000|2021-10-13 22:43:20|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1634165010000|2021-10-13 22:43:30|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1634165030000|2021-10-13 22:43:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1634165040000|2021-10-13 22:44:00|334.13|331.33|334.13|331.33|334.13|331.33|333.98|331.18|0
1634165080000|2021-10-13 22:44:40|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1634165090000|2021-10-13 22:44:50|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1634165110000|2021-10-13 22:45:10|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1634165120000|2021-10-13 22:45:20|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634165130000|2021-10-13 22:45:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1634165140000|2021-10-13 22:45:40|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1634165150000|2021-10-13 22:45:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1634165170000|2021-10-13 22:46:10|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1634165210000|2021-10-13 22:46:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1634165240000|2021-10-13 22:47:20|333.83|331.03|333.69|330.89|333.83|331.03|333.69|330.89|0
1634165250000|2021-10-13 22:47:30|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634165260000|2021-10-13 22:47:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1634165300000|2021-10-13 22:48:20|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634165340000|2021-10-13 22:49:00|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1634165400000|2021-10-13 22:50:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1634165410000|2021-10-13 22:50:10|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1634165420000|2021-10-13 22:50:20|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1634165450000|2021-10-13 22:50:50|333.76|330.96|333.83|331.03|333.83|331.03|333.76|330.96|0
1634165470000|2021-10-13 22:51:10|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1634165510000|2021-10-13 22:51:50|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1634165560000|2021-10-13 22:52:40|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634165630000|2021-10-13 22:53:50|333.98|331.18|333.83|331.03|333.98|331.18|333.83|331.03|0
1634165640000|2021-10-13 22:54:00|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1634165650000|2021-10-13 22:54:10|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634165680000|2021-10-13 22:54:40|333.68|330.88|333.68|330.88|333.83|331.03|333.68|330.88|0
1634165700000|2021-10-13 22:55:00|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1634165710000|2021-10-13 22:55:10|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1634165720000|2021-10-13 22:55:20|333.54|330.74|333.68|330.88|333.68|330.88|333.54|330.74|0
1634165750000|2021-10-13 22:55:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634165780000|2021-10-13 22:56:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1634165820000|2021-10-13 22:57:00|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634165900000|2021-10-13 22:58:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1634165910000|2021-10-13 22:58:30|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1634165930000|2021-10-13 22:58:50|333.83|331.03|333.75|330.95|333.83|331.03|333.75|330.95|0
1634165940000|2021-10-13 22:59:00|333.83|331.03|333.68|330.88|333.83|331.03|333.68|330.88|0
1634165970000|2021-10-13 22:59:30|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634165980000|2021-10-13 22:59:40|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1634165990000|2021-10-13 22:59:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634166000000|2021-10-13 23:00:00|333.75|330.95|333.97|331.17|333.97|331.17|333.75|330.95|0
1634166010000|2021-10-13 23:00:10|334.12|331.32|334.27|331.47|334.27|331.47|334.12|331.32|0
1634166020000|2021-10-13 23:00:20|334.41|331.61|334.41|331.61|334.41|331.61|334.34|331.54|0
1634166030000|2021-10-13 23:00:30|334.27|331.47|334.27|331.47|334.41|331.61|334.27|331.47|0
1634166040000|2021-10-13 23:00:40|334.41|331.61|334.27|331.47|334.41|331.61|334.27|331.47|0
1634166050000|2021-10-13 23:00:50|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1634166060000|2021-10-13 23:01:00|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1634166070000|2021-10-13 23:01:10|334.27|331.47|334.12|331.32|334.27|331.47|334.12|331.32|0
1634166080000|2021-10-13 23:01:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1634166110000|2021-10-13 23:01:50|334.34|331.54|334.27|331.47|334.34|331.54|334.27|331.47|0
1634166140000|2021-10-13 23:02:20|334.12|331.32|333.97|331.17|334.12|331.32|333.97|331.17|0
1634166150000|2021-10-13 23:02:30|334.04|331.24|334.12|331.32|334.12|331.32|334.04|331.24|0
1634166210000|2021-10-13 23:03:30|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1634166220000|2021-10-13 23:03:40|334.12|331.32|334.27|331.47|334.27|331.47|334.12|331.32|0
1634166240000|2021-10-13 23:04:00|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1634166250000|2021-10-13 23:04:10|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1634166330000|2021-10-13 23:05:30|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1634166340000|2021-10-13 23:05:40|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1634166350000|2021-10-13 23:05:50|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1634166360000|2021-10-13 23:06:00|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1634166370000|2021-10-13 23:06:10|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1634166380000|2021-10-13 23:06:20|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1634166390000|2021-10-13 23:06:30|334.04|331.24|334.12|331.32|334.12|331.32|334.04|331.24|0
1634166410000|2021-10-13 23:06:50|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1634166470000|2021-10-13 23:07:50|334.12|331.32|334.12|331.32|334.12|331.32|333.97|331.17|0
1634166490000|2021-10-13 23:08:10|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1634166500000|2021-10-13 23:08:20|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1634166530000|2021-10-13 23:08:50|334.04|331.24|333.68|330.88|334.04|331.24|333.68|330.88|0
1634166540000|2021-10-13 23:09:00|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1634166580000|2021-10-13 23:09:40|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1634166610000|2021-10-13 23:10:10|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1634166620000|2021-10-13 23:10:20|333.39|330.59|333.24|330.44|333.39|330.59|333.24|330.44|0
1634166640000|2021-10-13 23:10:40|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1634166650000|2021-10-13 23:10:50|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1634166690000|2021-10-13 23:11:30|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1634166730000|2021-10-13 23:12:10|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1634166740000|2021-10-13 23:12:20|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1634166780000|2021-10-13 23:13:00|333.53|330.73|333.68|330.88|333.68|330.88|333.53|330.73|0
1634166810000|2021-10-13 23:13:30|333.75|330.95|333.82|331.02|333.82|331.02|333.75|330.95|0
1634166820000|2021-10-13 23:13:40|333.89|331.09|333.82|331.02|333.89|331.09|333.82|331.02|0
1634166840000|2021-10-13 23:14:00|333.89|331.09|333.82|331.02|333.89|331.09|333.82|331.02|0
1634166870000|2021-10-13 23:14:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1634166880000|2021-10-13 23:14:40|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1634166900000|2021-10-13 23:15:00|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1634166920000|2021-10-13 23:15:20|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1634166930000|2021-10-13 23:15:30|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1634166950000|2021-10-13 23:15:50|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1634166960000|2021-10-13 23:16:00|333.31|330.51|333.38|330.58|333.38|330.58|333.31|330.51|0
1634166970000|2021-10-13 23:16:10|333.53|330.73|333.53|330.73|333.53|330.73|333.45|330.65|0
1634166980000|2021-10-13 23:16:20|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1634167000000|2021-10-13 23:16:40|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1634167020000|2021-10-13 23:17:00|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1634167060000|2021-10-13 23:17:40|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1634167130000|2021-10-13 23:18:50|333.75|330.95|333.68|330.88|333.82|331.02|333.68|330.88|0
1634167140000|2021-10-13 23:19:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1634167150000|2021-10-13 23:19:10|333.68|330.88|333.82|331.02|333.82|331.02|333.68|330.88|0
1634167200000|2021-10-13 23:20:00|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1634167240000|2021-10-13 23:20:40|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1634167260000|2021-10-13 23:21:00|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1634167300000|2021-10-13 23:21:40|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1634167340000|2021-10-13 23:22:20|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1634167380000|2021-10-13 23:23:00|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1634167390000|2021-10-13 23:23:10|334.04|331.24|333.97|331.17|334.04|331.24|333.97|331.17|0
1634167400000|2021-10-13 23:23:20|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1634167410000|2021-10-13 23:23:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1634167430000|2021-10-13 23:23:50|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1634167440000|2021-10-13 23:24:00|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1634167450000|2021-10-13 23:24:10|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1634167460000|2021-10-13 23:24:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1634167540000|2021-10-13 23:25:40|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1634167550000|2021-10-13 23:25:50|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1634167580000|2021-10-13 23:26:20|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1634167590000|2021-10-13 23:26:30|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1634167600000|2021-10-13 23:26:40|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1634167620000|2021-10-13 23:27:00|333.67|330.87|333.6|330.8|333.67|330.87|333.6|330.8|0
1634167630000|2021-10-13 23:27:10|333.53|330.73|333.6|330.8|333.67|330.87|333.53|330.73|0
1634167640000|2021-10-13 23:27:20|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1634167650000|2021-10-13 23:27:30|333.6|330.8|333.67|330.87|333.67|330.87|333.6|330.8|0
1634167690000|2021-10-13 23:28:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1634167700000|2021-10-13 23:28:20|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1634167710000|2021-10-13 23:28:30|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1634167740000|2021-10-13 23:29:00|333.74|330.94|333.82|331.02|333.82|331.02|333.74|330.94|0
1634167800000|2021-10-13 23:30:00|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1634167810000|2021-10-13 23:30:10|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1634167820000|2021-10-13 23:30:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1634167840000|2021-10-13 23:30:40|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1634167870000|2021-10-13 23:31:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1634167880000|2021-10-13 23:31:20|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1634167890000|2021-10-13 23:31:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1634167910000|2021-10-13 23:31:50|333.67|330.87|333.67|330.87|333.74|330.94|333.67|330.87|0
1634167920000|2021-10-13 23:32:00|333.82|331.02|333.67|330.87|333.82|331.02|333.67|330.87|0
1634167930000|2021-10-13 23:32:10|333.82|331.02|333.67|330.87|333.82|331.02|333.67|330.87|0
1634167970000|2021-10-13 23:32:50|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1634167980000|2021-10-13 23:33:00|333.67|330.87|333.52|330.72|333.67|330.87|333.52|330.72|0
1634167990000|2021-10-13 23:33:10|333.59|330.79|333.52|330.72|333.59|330.79|333.52|330.72|0
1634168000000|2021-10-13 23:33:20|333.59|330.79|333.52|330.72|333.59|330.79|333.52|330.72|0
1634168010000|2021-10-13 23:33:30|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1634168030000|2021-10-13 23:33:50|333.52|330.72|333.38|330.58|333.52|330.72|333.38|330.58|0
1634168070000|2021-10-13 23:34:30|333.52|330.72|333.67|330.87|333.67|330.87|333.52|330.72|0
1634168090000|2021-10-13 23:34:50|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1634168120000|2021-10-13 23:35:20|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1634168130000|2021-10-13 23:35:30|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1634168160000|2021-10-13 23:36:00|333.59|330.79|333.52|330.72|333.59|330.79|333.52|330.72|0
1634168170000|2021-10-13 23:36:10|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1634168180000|2021-10-13 23:36:20|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1634168190000|2021-10-13 23:36:30|333.96|331.16|333.81|331.01|333.96|331.16|333.81|331.01|0
1634168220000|2021-10-13 23:37:00|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1634168230000|2021-10-13 23:37:10|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1634168240000|2021-10-13 23:37:20|333.96|331.16|334.11|331.31|334.11|331.31|333.96|331.16|0
1634168280000|2021-10-13 23:38:00|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1634168300000|2021-10-13 23:38:20|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1634168310000|2021-10-13 23:38:30|333.96|331.16|333.81|331.01|333.96|331.16|333.81|331.01|0
1634168320000|2021-10-13 23:38:40|333.88|331.08|333.96|331.16|333.96|331.16|333.88|331.08|0
1634168360000|2021-10-13 23:39:20|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1634168390000|2021-10-13 23:39:50|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1634168400000|2021-10-13 23:40:00|334.4|331.6|334.54|331.74|334.54|331.74|334.4|331.6|0
1634168410000|2021-10-13 23:40:10|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1634168420000|2021-10-13 23:40:20|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1634168430000|2021-10-13 23:40:30|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1634168440000|2021-10-13 23:40:40|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1634168450000|2021-10-13 23:40:50|334.61|331.81|334.69|331.89|334.69|331.89|334.61|331.81|0
1634168470000|2021-10-13 23:41:10|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1634168490000|2021-10-13 23:41:30|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1634168510000|2021-10-13 23:41:50|334.61|331.81|334.69|331.89|334.69|331.89|334.54|331.74|0
1634168520000|2021-10-13 23:42:00|334.61|331.81|334.69|331.89|334.69|331.89|334.54|331.74|0
1634168530000|2021-10-13 23:42:10|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1634168540000|2021-10-13 23:42:20|334.61|331.81|334.69|331.89|334.69|331.89|334.61|331.81|0
1634168550000|2021-10-13 23:42:30|334.61|331.81|334.54|331.74|334.61|331.81|334.54|331.74|0
1634168560000|2021-10-13 23:42:40|334.69|331.89|334.69|331.89|334.69|331.89|334.61|331.81|0
1634168570000|2021-10-13 23:42:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1634168580000|2021-10-13 23:43:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1634168590000|2021-10-13 23:43:10|335.13|332.33|335.13|332.33|335.28|332.48|335.13|332.33|0
1634168600000|2021-10-13 23:43:20|335.27|332.47|335.86|333.06|335.86|333.06|335.27|332.47|0
1634168610000|2021-10-13 23:43:30|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1634168620000|2021-10-13 23:43:40|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1634168630000|2021-10-13 23:43:50|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1634168640000|2021-10-13 23:44:00|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1634168650000|2021-10-13 23:44:10|335.42|332.62|335.42|332.62|335.42|332.62|335.34|332.54|0
1634168660000|2021-10-13 23:44:20|335.57|332.77|335.27|332.47|335.57|332.77|335.27|332.47|0
1634168670000|2021-10-13 23:44:30|335.13|332.33|335.27|332.47|335.27|332.47|335.13|332.33|0
1634168680000|2021-10-13 23:44:40|335.13|332.33|335.2|332.4|335.2|332.4|335.13|332.33|0
1634168690000|2021-10-13 23:44:50|335.27|332.47|335.13|332.33|335.27|332.47|335.13|332.33|0
1634168700000|2021-10-13 23:45:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1634168710000|2021-10-13 23:45:10|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1634168730000|2021-10-13 23:45:30|335.2|332.4|335.27|332.47|335.34|332.54|335.2|332.4|0
1634168740000|2021-10-13 23:45:40|335.13|332.33|335.27|332.47|335.27|332.47|335.13|332.33|0
1634168750000|2021-10-13 23:45:50|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1634168760000|2021-10-13 23:46:00|335.57|332.77|335.57|332.77|335.71|332.91|335.57|332.77|0
1634168770000|2021-10-13 23:46:10|335.71|332.91|335.71|332.91|335.71|332.91|335.64|332.84|0
1634168780000|2021-10-13 23:46:20|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1634168790000|2021-10-13 23:46:30|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1634168800000|2021-10-13 23:46:40|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1634168810000|2021-10-13 23:46:50|335.78|332.98|335.71|332.91|335.78|332.98|335.71|332.91|0
1634168820000|2021-10-13 23:47:00|335.64|332.84|335.57|332.77|335.64|332.84|335.57|332.77|0
1634168830000|2021-10-13 23:47:10|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1634168840000|2021-10-13 23:47:20|335.57|332.77|335.42|332.62|335.57|332.77|335.42|332.62|0
1634168850000|2021-10-13 23:47:30|335.49|332.69|335.49|332.69|335.57|332.77|335.42|332.62|0
1634168860000|2021-10-13 23:47:40|335.57|332.77|335.34|332.54|335.57|332.77|335.34|332.54|0
1634168870000|2021-10-13 23:47:50|335.27|332.47|335.27|332.47|335.42|332.62|335.27|332.47|0
1634168880000|2021-10-13 23:48:00|335.34|332.54|335.42|332.62|335.42|332.62|335.34|332.54|0
1634168890000|2021-10-13 23:48:10|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1634168900000|2021-10-13 23:48:20|335.42|332.62|335.49|332.69|335.49|332.69|335.42|332.62|0
1634168910000|2021-10-13 23:48:30|335.57|332.77|335.57|332.77|335.57|332.77|335.49|332.69|0
1634168930000|2021-10-13 23:48:50|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1634168940000|2021-10-13 23:49:00|335.27|332.47|335.2|332.4|335.27|332.47|335.13|332.33|0
1634168950000|2021-10-13 23:49:10|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1634168960000|2021-10-13 23:49:20|334.98|332.18|335.13|332.33|335.13|332.33|334.98|332.18|0
1634168970000|2021-10-13 23:49:30|335.05|332.25|334.69|331.89|335.05|332.25|334.69|331.89|0
1634168980000|2021-10-13 23:49:40|334.54|331.74|334.54|331.74|334.69|331.89|334.54|331.74|0
1634168990000|2021-10-13 23:49:50|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1634169000000|2021-10-13 23:50:00|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1634169020000|2021-10-13 23:50:20|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1634169030000|2021-10-13 23:50:30|334.25|331.45|334.25|331.45|334.39|331.59|334.25|331.45|0
1634169040000|2021-10-13 23:50:40|334.39|331.59|334.39|331.59|334.39|331.59|334.25|331.45|0
1634169060000|2021-10-13 23:51:00|334.25|331.45|334.1|331.3|334.25|331.45|334.1|331.3|0
1634169090000|2021-10-13 23:51:30|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1634169100000|2021-10-13 23:51:40|334.1|331.3|334.25|331.45|334.25|331.45|334.1|331.3|0
1634169110000|2021-10-13 23:51:50|334.1|331.3|333.95|331.15|334.1|331.3|333.95|331.15|0
1634169120000|2021-10-13 23:52:00|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1634169130000|2021-10-13 23:52:10|333.88|331.08|333.95|331.15|333.95|331.15|333.81|331.01|0
1634169140000|2021-10-13 23:52:20|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1634169150000|2021-10-13 23:52:30|333.66|330.86|333.66|330.86|333.73|330.93|333.66|330.86|0
1634169160000|2021-10-13 23:52:40|333.73|330.93|333.81|331.01|333.81|331.01|333.66|330.86|0
1634169180000|2021-10-13 23:53:00|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1634169190000|2021-10-13 23:53:10|333.81|331.01|333.73|330.93|333.81|331.01|333.66|330.86|0
1634169200000|2021-10-13 23:53:20|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1634169210000|2021-10-13 23:53:30|333.88|331.08|333.95|331.15|333.95|331.15|333.88|331.08|0
1634169220000|2021-10-13 23:53:40|334.1|331.3|333.95|331.15|334.1|331.3|333.95|331.15|0
1634169240000|2021-10-13 23:54:00|333.88|331.08|333.95|331.15|333.95|331.15|333.88|331.08|0
1634169250000|2021-10-13 23:54:10|333.81|331.01|333.95|331.15|333.95|331.15|333.81|331.01|0
1634169260000|2021-10-13 23:54:20|333.88|331.08|333.88|331.08|333.95|331.15|333.88|331.08|0
1634169270000|2021-10-13 23:54:30|333.81|331.01|333.95|331.15|333.95|331.15|333.81|331.01|0
1634169280000|2021-10-13 23:54:40|334.02|331.22|334.1|331.3|334.1|331.3|334.02|331.22|0
1634169300000|2021-10-13 23:55:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1634169310000|2021-10-13 23:55:10|334.32|331.52|334.25|331.45|334.32|331.52|334.25|331.45|0
1634169320000|2021-10-13 23:55:20|334.39|331.59|334.39|331.59|334.39|331.59|334.32|331.52|0
1634169330000|2021-10-13 23:55:30|334.25|331.45|334.39|331.59|334.39|331.59|334.25|331.45|0
1634169340000|2021-10-13 23:55:40|334.1|331.3|334.17|331.37|334.17|331.37|334.1|331.3|0
1634169350000|2021-10-13 23:55:50|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1634169360000|2021-10-13 23:56:00|334.1|331.3|334.1|331.3|334.25|331.45|334.1|331.3|0
1634169380000|2021-10-13 23:56:20|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1634169400000|2021-10-13 23:56:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1634169410000|2021-10-13 23:56:50|334.25|331.45|334.32|331.52|334.39|331.59|334.25|331.45|0
1634169420000|2021-10-13 23:57:00|334.24|331.44|334.24|331.44|334.32|331.52|334.24|331.44|0
1634169460000|2021-10-13 23:57:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1634169480000|2021-10-13 23:58:00|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1634169500000|2021-10-13 23:58:20|334.68|331.88|334.54|331.74|334.68|331.88|334.54|331.74|0
1634169520000|2021-10-13 23:58:40|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1634169530000|2021-10-13 23:58:50|334.68|331.88|334.68|331.88|334.68|331.88|334.61|331.81|0
1634169540000|2021-10-13 23:59:00|334.61|331.81|334.54|331.74|334.61|331.81|334.54|331.74|0
1634169550000|2021-10-13 23:59:10|334.61|331.81|334.68|331.88|334.68|331.88|334.61|331.81|0
1634169570000|2021-10-13 23:59:30|334.54|331.74|334.68|331.88|334.68|331.88|334.54|331.74|0
1634169580000|2021-10-13 23:59:40|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1634169590000|2021-10-13 23:59:50|334.68|331.88|334.83|332.03|334.83|332.03|334.68|331.88|0
1634169600000|2021-10-14 00:00:00|334.54|331.74|334.83|332.03|334.83|332.03|334.54|331.74|0
1634169610000|2021-10-14 00:00:10|335.12|332.32|334.83|332.03|335.12|332.32|334.83|332.03|0
1634169620000|2021-10-14 00:00:20|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1634169630000|2021-10-14 00:00:30|335.05|332.25|334.98|332.18|335.12|332.32|334.98|332.18|0
1634169640000|2021-10-14 00:00:40|334.83|332.03|334.98|332.18|334.98|332.18|334.83|332.03|0
1634169650000|2021-10-14 00:00:50|335.12|332.32|335.19|332.39|335.27|332.47|335.12|332.32|0
1634169660000|2021-10-14 00:01:00|335.12|332.32|335.41|332.61|335.41|332.61|335.12|332.32|0
1634169670000|2021-10-14 00:01:10|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1634169680000|2021-10-14 00:01:20|335.41|332.61|335.63|332.83|335.63|332.83|335.41|332.61|0
1634169690000|2021-10-14 00:01:30|335.56|332.76|335.56|332.76|335.71|332.91|335.56|332.76|0
1634169700000|2021-10-14 00:01:40|335.41|332.61|335.41|332.61|335.48|332.68|335.41|332.61|0
1634169710000|2021-10-14 00:01:50|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1634169720000|2021-10-14 00:02:00|335.12|332.32|335.27|332.47|335.27|332.47|335.12|332.32|0
1634169730000|2021-10-14 00:02:10|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1634169740000|2021-10-14 00:02:20|335.27|332.47|335.41|332.61|335.41|332.61|335.27|332.47|0
1634169750000|2021-10-14 00:02:30|335.27|332.47|335.34|332.54|335.34|332.54|335.27|332.47|0
1634169760000|2021-10-14 00:02:40|335.41|332.61|335.41|332.61|335.56|332.76|335.41|332.61|0
1634169770000|2021-10-14 00:02:50|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1634169780000|2021-10-14 00:03:00|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1634169790000|2021-10-14 00:03:10|335.56|332.76|335.71|332.91|335.71|332.91|335.56|332.76|0
1634169800000|2021-10-14 00:03:20|335.85|333.05|335.56|332.76|335.85|333.05|335.56|332.76|0
1634169810000|2021-10-14 00:03:30|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1634169820000|2021-10-14 00:03:40|335.27|332.47|335.41|332.61|335.41|332.61|335.27|332.47|0
1634169830000|2021-10-14 00:03:50|335.56|332.76|335.41|332.61|335.56|332.76|335.41|332.61|0
1634169840000|2021-10-14 00:04:00|335.48|332.68|335.56|332.76|335.56|332.76|335.48|332.68|0
1634169850000|2021-10-14 00:04:10|335.41|332.61|335.27|332.47|335.41|332.61|335.27|332.47|0
1634169860000|2021-10-14 00:04:20|335.34|332.54|335.27|332.47|335.41|332.61|335.27|332.47|0
1634169870000|2021-10-14 00:04:30|335.12|332.32|335.27|332.47|335.27|332.47|335.12|332.32|0
1634169880000|2021-10-14 00:04:40|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1634169890000|2021-10-14 00:04:50|335.27|332.47|335.12|332.32|335.27|332.47|335.12|332.32|0
1634169900000|2021-10-14 00:05:00|335.56|332.76|335.41|332.61|335.56|332.76|335.41|332.61|0
1634169910000|2021-10-14 00:05:10|335.34|332.54|335.27|332.47|335.34|332.54|335.27|332.47|0
1634169920000|2021-10-14 00:05:20|335.41|332.61|335.56|332.76|335.56|332.76|335.41|332.61|0
1634169930000|2021-10-14 00:05:30|335.71|332.91|335.56|332.76|335.71|332.91|335.56|332.76|0
1634169940000|2021-10-14 00:05:40|335.71|332.91|335.63|332.83|335.71|332.91|335.56|332.76|0
1634169950000|2021-10-14 00:05:50|335.56|332.76|335.71|332.91|335.71|332.91|335.56|332.76|0
1634169960000|2021-10-14 00:06:00|335.56|332.76|335.41|332.61|335.56|332.76|335.41|332.61|0
1634169970000|2021-10-14 00:06:10|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1634169980000|2021-10-14 00:06:20|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1634169990000|2021-10-14 00:06:30|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1634170000000|2021-10-14 00:06:40|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1634170010000|2021-10-14 00:06:50|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1634170020000|2021-10-14 00:07:00|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1634170030000|2021-10-14 00:07:10|335.56|332.76|335.41|332.61|335.56|332.76|335.41|332.61|0
1634170040000|2021-10-14 00:07:20|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1634170050000|2021-10-14 00:07:30|335.34|332.54|335.41|332.61|335.41|332.61|335.27|332.47|0
1634170060000|2021-10-14 00:07:40|335.27|332.47|335.12|332.32|335.27|332.47|335.12|332.32|0
1634170070000|2021-10-14 00:07:50|335.27|332.47|335.27|332.47|335.27|332.47|335.12|332.32|0
1634170080000|2021-10-14 00:08:00|335.19|332.39|335.12|332.32|335.19|332.39|335.12|332.32|0
1634170090000|2021-10-14 00:08:10|335.27|332.47|335.27|332.47|335.27|332.47|335.19|332.39|0
1634170100000|2021-10-14 00:08:20|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1634170110000|2021-10-14 00:08:30|335.27|332.47|335.12|332.32|335.27|332.47|335.12|332.32|0
1634170120000|2021-10-14 00:08:40|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1634170130000|2021-10-14 00:08:50|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1634170140000|2021-10-14 00:09:00|335.12|332.32|334.83|332.03|335.12|332.32|334.83|332.03|0
1634170150000|2021-10-14 00:09:10|334.97|332.17|334.9|332.1|334.97|332.17|334.83|332.03|0
1634170160000|2021-10-14 00:09:20|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1634170170000|2021-10-14 00:09:30|335.12|332.32|335.41|332.61|335.41|332.61|335.12|332.32|0
1634170180000|2021-10-14 00:09:40|335.56|332.76|335.41|332.61|335.56|332.76|335.41|332.61|0
1634170190000|2021-10-14 00:09:50|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1634170200000|2021-10-14 00:10:00|335.48|332.68|336|333.2|336|333.2|335.48|332.68|0
1634170210000|2021-10-14 00:10:10|337.02|334.22|337.17|334.37|337.17|334.37|336.88|334.08|0
1634170220000|2021-10-14 00:10:20|337.02|334.22|336.88|334.08|337.02|334.22|336.88|334.08|0
1634170230000|2021-10-14 00:10:30|337.32|334.52|337.91|335.11|337.91|335.11|337.32|334.52|0
1634170240000|2021-10-14 00:10:40|337.83|335.03|337.61|334.81|337.91|335.11|337.61|334.81|0
1634170250000|2021-10-14 00:10:50|337.76|334.96|338.2|335.4|338.2|335.4|337.76|334.96|0
1634170260000|2021-10-14 00:11:00|338.05|335.25|337.91|335.11|338.05|335.25|337.91|335.11|0
1634170270000|2021-10-14 00:11:10|337.61|334.81|337.76|334.96|337.76|334.96|337.61|334.81|0
1634170280000|2021-10-14 00:11:20|337.83|335.03|337.76|334.96|337.91|335.11|337.76|334.96|0
1634170290000|2021-10-14 00:11:30|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1634170300000|2021-10-14 00:11:40|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1634170310000|2021-10-14 00:11:50|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1634170320000|2021-10-14 00:12:00|337.76|334.96|337.61|334.81|337.76|334.96|337.61|334.81|0
1634170330000|2021-10-14 00:12:10|337.39|334.59|337.61|334.81|337.61|334.81|337.39|334.59|0
1634170340000|2021-10-14 00:12:20|337.68|334.88|337.61|334.81|337.68|334.88|337.61|334.81|0
1634170360000|2021-10-14 00:12:40|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1634170370000|2021-10-14 00:12:50|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1634170380000|2021-10-14 00:13:00|337.46|334.66|337.32|334.52|337.46|334.66|337.32|334.52|0
1634170390000|2021-10-14 00:13:10|337.46|334.66|337.32|334.52|337.46|334.66|337.32|334.52|0
1634170400000|2021-10-14 00:13:20|337.39|334.59|337.61|334.81|337.61|334.81|337.39|334.59|0
1634170410000|2021-10-14 00:13:30|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1634170420000|2021-10-14 00:13:40|337.53|334.73|337.46|334.66|337.53|334.73|337.46|334.66|0
1634170430000|2021-10-14 00:13:50|337.53|334.73|337.61|334.81|337.61|334.81|337.53|334.73|0
1634170440000|2021-10-14 00:14:00|337.46|334.66|337.46|334.66|337.46|334.66|337.32|334.52|0
1634170450000|2021-10-14 00:14:10|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1634170460000|2021-10-14 00:14:20|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1634170470000|2021-10-14 00:14:30|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1634170480000|2021-10-14 00:14:40|337.39|334.59|337.32|334.52|337.39|334.59|337.32|334.52|0
1634170500000|2021-10-14 00:15:00|337.17|334.37|337.17|334.37|337.32|334.52|337.17|334.37|0
1634170510000|2021-10-14 00:15:10|337.32|334.52|337.32|334.52|337.32|334.52|337.24|334.44|0
1634170520000|2021-10-14 00:15:20|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1634170530000|2021-10-14 00:15:30|337.32|334.52|337.46|334.66|337.46|334.66|337.32|334.52|0
1634170550000|2021-10-14 00:15:50|337.32|334.52|337.46|334.66|337.46|334.66|337.32|334.52|0
1634170560000|2021-10-14 00:16:00|337.32|334.52|337.46|334.66|337.53|334.73|337.32|334.52|0
1634170570000|2021-10-14 00:16:10|337.61|334.81|337.46|334.66|337.61|334.81|337.46|334.66|0
1634170580000|2021-10-14 00:16:20|337.39|334.59|337.61|334.81|337.61|334.81|337.39|334.59|0
1634170590000|2021-10-14 00:16:30|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1634170600000|2021-10-14 00:16:40|338.05|335.25|338.2|335.4|338.2|335.4|338.05|335.25|0
1634170610000|2021-10-14 00:16:50|338.05|335.25|337.9|335.1|338.05|335.25|337.9|335.1|0
1634170620000|2021-10-14 00:17:00|338.05|335.25|337.9|335.1|338.05|335.25|337.9|335.1|0
1634170630000|2021-10-14 00:17:10|338.05|335.25|338.2|335.4|338.35|335.55|338.05|335.25|0
1634170640000|2021-10-14 00:17:20|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1634170650000|2021-10-14 00:17:30|337.9|335.1|338.05|335.25|338.05|335.25|337.9|335.1|0
1634170660000|2021-10-14 00:17:40|338.35|335.55|338.49|335.69|338.49|335.69|338.35|335.55|0
1634170670000|2021-10-14 00:17:50|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1634170680000|2021-10-14 00:18:00|338.64|335.84|338.79|335.99|338.79|335.99|338.64|335.84|0
1634170690000|2021-10-14 00:18:10|338.93|336.13|339.15|336.35|339.23|336.43|338.93|336.13|0
1634170700000|2021-10-14 00:18:20|339.08|336.28|339|336.2|339.08|336.28|338.64|335.84|0
1634170710000|2021-10-14 00:18:30|338.93|336.13|338.79|335.99|339.08|336.28|338.79|335.99|0
1634170720000|2021-10-14 00:18:40|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1634170730000|2021-10-14 00:18:50|338.49|335.69|338.49|335.69|338.49|335.69|338.34|335.54|0
1634170740000|2021-10-14 00:19:00|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1634170750000|2021-10-14 00:19:10|338.79|335.99|338.64|335.84|338.79|335.99|338.64|335.84|0
1634170760000|2021-10-14 00:19:20|338.34|335.54|338.49|335.69|338.49|335.69|338.34|335.54|0
1634170770000|2021-10-14 00:19:30|338.64|335.84|338.49|335.69|338.79|335.99|338.49|335.69|0
1634170780000|2021-10-14 00:19:40|338.64|335.84|338.93|336.13|338.93|336.13|338.64|335.84|0
1634170790000|2021-10-14 00:19:50|338.64|335.84|338.79|335.99|338.79|335.99|338.64|335.84|0
1634170800000|2021-10-14 00:20:00|338.64|335.84|338.93|336.13|338.93|336.13|338.64|335.84|0
1634170810000|2021-10-14 00:20:10|338.79|335.99|338.93|336.13|338.93|336.13|338.79|335.99|0
1634170820000|2021-10-14 00:20:20|339.08|336.28|338.93|336.13|339.08|336.28|338.79|335.99|0
1634170830000|2021-10-14 00:20:30|338.79|335.99|338.79|335.99|338.93|336.13|338.79|335.99|0
1634170840000|2021-10-14 00:20:40|338.93|336.13|338.64|335.84|338.93|336.13|338.64|335.84|0
1634170850000|2021-10-14 00:20:50|338.49|335.69|338.34|335.54|338.49|335.69|338.34|335.54|0
1634170860000|2021-10-14 00:21:00|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1634170870000|2021-10-14 00:21:10|338.2|335.4|338.05|335.25|338.2|335.4|338.05|335.25|0
1634170890000|2021-10-14 00:21:30|338.2|335.4|338.2|335.4|338.2|335.4|338.05|335.25|0
1634170900000|2021-10-14 00:21:40|338.05|335.25|338.34|335.54|338.34|335.54|338.05|335.25|0
1634170910000|2021-10-14 00:21:50|338.56|335.76|338.2|335.4|338.56|335.76|338.2|335.4|0
1634170920000|2021-10-14 00:22:00|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1634170930000|2021-10-14 00:22:10|338.34|335.54|338.49|335.69|338.49|335.69|338.34|335.54|0
1634170940000|2021-10-14 00:22:20|338.64|335.84|338.64|335.84|338.79|335.99|338.64|335.84|0
1634170950000|2021-10-14 00:22:30|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1634170960000|2021-10-14 00:22:40|338.34|335.54|338.34|335.54|338.34|335.54|338.2|335.4|0
1634170970000|2021-10-14 00:22:50|338.2|335.4|338.05|335.25|338.2|335.4|338.05|335.25|0
1634170980000|2021-10-14 00:23:00|338.2|335.4|338.34|335.54|338.34|335.54|338.2|335.4|0
1634170990000|2021-10-14 00:23:10|338.2|335.4|338.12|335.32|338.2|335.4|338.05|335.25|0
1634171000000|2021-10-14 00:23:20|338.05|335.25|338.05|335.25|338.12|335.32|338.05|335.25|0
1634171010000|2021-10-14 00:23:30|337.97|335.17|338.05|335.25|338.05|335.25|337.97|335.17|0
1634171020000|2021-10-14 00:23:40|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1634171030000|2021-10-14 00:23:50|338.05|335.25|337.97|335.17|338.05|335.25|337.97|335.17|0
1634171040000|2021-10-14 00:24:00|338.05|335.25|337.9|335.1|338.05|335.25|337.9|335.1|0
1634171050000|2021-10-14 00:24:10|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1634171060000|2021-10-14 00:24:20|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1634171070000|2021-10-14 00:24:30|337.75|334.95|337.9|335.1|337.9|335.1|337.75|334.95|0
1634171080000|2021-10-14 00:24:40|337.75|334.95|337.46|334.66|337.9|335.1|337.46|334.66|0
1634171090000|2021-10-14 00:24:50|337.61|334.81|337.46|334.66|337.61|334.81|337.46|334.66|0
1634171100000|2021-10-14 00:25:00|337.31|334.51|337.61|334.81|337.61|334.81|337.31|334.51|0
1634171110000|2021-10-14 00:25:10|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1634171120000|2021-10-14 00:25:20|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1634171130000|2021-10-14 00:25:30|337.61|334.81|337.61|334.81|337.68|334.88|337.61|334.81|0
1634171150000|2021-10-14 00:25:50|337.46|334.66|337.61|334.81|337.61|334.81|337.46|334.66|0
1634171160000|2021-10-14 00:26:00|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1634171170000|2021-10-14 00:26:10|337.61|334.81|337.75|334.95|337.75|334.95|337.61|334.81|0
1634171180000|2021-10-14 00:26:20|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1634171210000|2021-10-14 00:26:50|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1634171220000|2021-10-14 00:27:00|337.9|335.1|338.05|335.25|338.05|335.25|337.9|335.1|0
1634171230000|2021-10-14 00:27:10|338.19|335.39|337.9|335.1|338.19|335.39|337.9|335.1|0
1634171240000|2021-10-14 00:27:20|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1634171250000|2021-10-14 00:27:30|337.9|335.1|337.82|335.02|337.9|335.1|337.82|335.02|0
1634171260000|2021-10-14 00:27:40|337.75|334.95|337.75|334.95|337.9|335.1|337.75|334.95|0
1634171270000|2021-10-14 00:27:50|337.9|335.1|337.75|334.95|337.9|335.1|337.75|334.95|0
1634171310000|2021-10-14 00:28:30|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1634171320000|2021-10-14 00:28:40|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1634171330000|2021-10-14 00:28:50|338.34|335.54|338.41|335.61|338.49|335.69|338.34|335.54|0
1634171340000|2021-10-14 00:29:00|338.34|335.54|338.34|335.54|338.49|335.69|338.34|335.54|0
1634171350000|2021-10-14 00:29:10|338.41|335.61|338.34|335.54|338.41|335.61|338.34|335.54|0
1634171360000|2021-10-14 00:29:20|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1634171370000|2021-10-14 00:29:30|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1634171400000|2021-10-14 00:30:00|338.78|335.98|338.78|335.98|338.93|336.13|338.78|335.98|0
1634171410000|2021-10-14 00:30:10|338.93|336.13|339.08|336.28|339.08|336.28|338.93|336.13|0
1634171420000|2021-10-14 00:30:20|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1634171430000|2021-10-14 00:30:30|338.78|335.98|339.08|336.28|339.08|336.28|338.78|335.98|0
1634171440000|2021-10-14 00:30:40|339.22|336.42|338.78|335.98|339.22|336.42|338.78|335.98|0
1634171460000|2021-10-14 00:31:00|338.63|335.83|338.49|335.69|338.63|335.83|338.49|335.69|0
1634171470000|2021-10-14 00:31:10|338.41|335.61|338.63|335.83|338.63|335.83|338.41|335.61|0
1634171480000|2021-10-14 00:31:20|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1634171490000|2021-10-14 00:31:30|338.41|335.61|338.19|335.39|338.41|335.61|338.19|335.39|0
1634171510000|2021-10-14 00:31:50|338.05|335.25|338.05|335.25|338.19|335.39|338.05|335.25|0
1634171520000|2021-10-14 00:32:00|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1634171530000|2021-10-14 00:32:10|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1634171540000|2021-10-14 00:32:20|338.19|335.39|338.05|335.25|338.34|335.54|338.05|335.25|0
1634171550000|2021-10-14 00:32:30|338.12|335.32|338.04|335.24|338.12|335.32|338.04|335.24|0
1634171560000|2021-10-14 00:32:40|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1634171570000|2021-10-14 00:32:50|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1634171580000|2021-10-14 00:33:00|338.56|335.76|338.63|335.83|338.63|335.83|338.56|335.76|0
1634171590000|2021-10-14 00:33:10|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1634171600000|2021-10-14 00:33:20|338.63|335.83|338.34|335.54|338.63|335.83|338.34|335.54|0
1634171610000|2021-10-14 00:33:30|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1634171620000|2021-10-14 00:33:40|338.63|335.83|338.78|335.98|338.78|335.98|338.56|335.76|0
1634171640000|2021-10-14 00:34:00|338.93|336.13|338.78|335.98|338.93|336.13|338.78|335.98|0
1634171650000|2021-10-14 00:34:10|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1634171680000|2021-10-14 00:34:40|338.41|335.61|338.41|335.61|338.41|335.61|338.41|335.61|0
1634171690000|2021-10-14 00:34:50|338.34|335.54|338.49|335.69|338.49|335.69|338.34|335.54|0
1634171700000|2021-10-14 00:35:00|338.56|335.76|338.63|335.83|338.63|335.83|338.56|335.76|0
1634171710000|2021-10-14 00:35:10|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1634171720000|2021-10-14 00:35:20|338.93|336.13|338.78|335.98|338.93|336.13|338.78|335.98|0
1634171730000|2021-10-14 00:35:30|338.93|336.13|338.78|335.98|338.93|336.13|338.78|335.98|0
1634171760000|2021-10-14 00:36:00|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634171780000|2021-10-14 00:36:20|338.7|335.9|338.7|335.9|338.78|335.98|338.7|335.9|0
1634171790000|2021-10-14 00:36:30|338.78|335.98|338.78|335.98|338.78|335.98|338.63|335.83|0
1634171820000|2021-10-14 00:37:00|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1634171830000|2021-10-14 00:37:10|338.78|335.98|338.93|336.13|338.93|336.13|338.78|335.98|0
1634171840000|2021-10-14 00:37:20|338.78|335.98|338.93|336.13|338.93|336.13|338.78|335.98|0
1634171850000|2021-10-14 00:37:30|339.37|336.57|339.22|336.42|339.37|336.57|339.22|336.42|0
1634171870000|2021-10-14 00:37:50|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1634171890000|2021-10-14 00:38:10|339.22|336.42|339.07|336.27|339.22|336.42|339.07|336.27|0
1634171900000|2021-10-14 00:38:20|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1634171920000|2021-10-14 00:38:40|339.07|336.27|339.07|336.27|339.07|336.27|338.93|336.13|0
1634171930000|2021-10-14 00:38:50|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1634171970000|2021-10-14 00:39:30|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634171990000|2021-10-14 00:39:50|339.22|336.42|339.07|336.27|339.22|336.42|339.07|336.27|0
1634172000000|2021-10-14 00:40:00|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1634172010000|2021-10-14 00:40:10|339.14|336.34|339.14|336.34|339.14|336.34|339.07|336.27|0
1634172020000|2021-10-14 00:40:20|339.22|336.42|339.22|336.42|339.37|336.57|339.22|336.42|0
1634172030000|2021-10-14 00:40:30|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172040000|2021-10-14 00:40:40|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1634172050000|2021-10-14 00:40:50|338.78|335.98|338.7|335.9|338.78|335.98|338.63|335.83|0
1634172060000|2021-10-14 00:41:00|338.78|335.98|338.63|335.83|338.78|335.98|338.63|335.83|0
1634172070000|2021-10-14 00:41:10|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1634172080000|2021-10-14 00:41:20|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634172090000|2021-10-14 00:41:30|338.85|336.05|338.78|335.98|338.85|336.05|338.78|335.98|0
1634172110000|2021-10-14 00:41:50|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634172140000|2021-10-14 00:42:20|339.07|336.27|338.92|336.12|339.07|336.27|338.92|336.12|0
1634172150000|2021-10-14 00:42:30|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172160000|2021-10-14 00:42:40|338.92|336.12|339.07|336.27|339.07|336.27|338.92|336.12|0
1634172170000|2021-10-14 00:42:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1634172180000|2021-10-14 00:43:00|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172200000|2021-10-14 00:43:20|338.99|336.19|338.92|336.12|338.99|336.19|338.92|336.12|0
1634172210000|2021-10-14 00:43:30|338.85|336.05|338.92|336.12|338.92|336.12|338.85|336.05|0
1634172220000|2021-10-14 00:43:40|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1634172230000|2021-10-14 00:43:50|338.85|336.05|338.92|336.12|338.92|336.12|338.85|336.05|0
1634172240000|2021-10-14 00:44:00|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172250000|2021-10-14 00:44:10|339.22|336.42|339.07|336.27|339.22|336.42|339.07|336.27|0
1634172270000|2021-10-14 00:44:30|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1634172280000|2021-10-14 00:44:40|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172290000|2021-10-14 00:44:50|339.22|336.42|339.37|336.57|339.37|336.57|339.22|336.42|0
1634172300000|2021-10-14 00:45:00|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1634172310000|2021-10-14 00:45:10|339.58|336.78|339.14|336.34|339.58|336.78|339.07|336.27|0
1634172320000|2021-10-14 00:45:20|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1634172330000|2021-10-14 00:45:30|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1634172340000|2021-10-14 00:45:40|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1634172390000|2021-10-14 00:46:30|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172400000|2021-10-14 00:46:40|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1634172410000|2021-10-14 00:46:50|339.07|336.27|339.07|336.27|339.22|336.42|339.07|336.27|0
1634172430000|2021-10-14 00:47:10|338.92|336.12|339.07|336.27|339.07|336.27|338.92|336.12|0
1634172440000|2021-10-14 00:47:20|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634172450000|2021-10-14 00:47:30|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1634172460000|2021-10-14 00:47:40|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634172470000|2021-10-14 00:47:50|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1634172480000|2021-10-14 00:48:00|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634172490000|2021-10-14 00:48:10|338.77|335.97|338.92|336.12|338.92|336.12|338.77|335.97|0
1634172500000|2021-10-14 00:48:20|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172510000|2021-10-14 00:48:30|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1634172520000|2021-10-14 00:48:40|339.07|336.27|339.22|336.42|339.22|336.42|339.07|336.27|0
1634172530000|2021-10-14 00:48:50|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634172540000|2021-10-14 00:49:00|338.77|335.97|338.92|336.12|338.92|336.12|338.77|335.97|0
1634172550000|2021-10-14 00:49:10|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172560000|2021-10-14 00:49:20|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634172580000|2021-10-14 00:49:40|338.77|335.97|338.63|335.83|338.77|335.97|338.63|335.83|0
1634172590000|2021-10-14 00:49:50|338.77|335.97|338.77|335.97|338.92|336.12|338.77|335.97|0
1634172600000|2021-10-14 00:50:00|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634172610000|2021-10-14 00:50:10|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634172620000|2021-10-14 00:50:20|338.63|335.83|338.77|335.97|338.77|335.97|338.63|335.83|0
1634172630000|2021-10-14 00:50:30|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634172640000|2021-10-14 00:50:40|338.7|335.9|338.63|335.83|338.77|335.97|338.63|335.83|0
1634172650000|2021-10-14 00:50:50|338.48|335.68|338.55|335.75|338.63|335.83|338.48|335.68|0
1634172660000|2021-10-14 00:51:00|338.63|335.83|338.77|335.97|338.77|335.97|338.63|335.83|0
1634172670000|2021-10-14 00:51:10|338.63|335.83|338.77|335.97|338.77|335.97|338.63|335.83|0
1634172680000|2021-10-14 00:51:20|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634172690000|2021-10-14 00:51:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634172700000|2021-10-14 00:51:40|338.63|335.83|338.77|335.97|338.77|335.97|338.63|335.83|0
1634172710000|2021-10-14 00:51:50|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634172720000|2021-10-14 00:52:00|338.7|335.9|338.77|335.97|338.77|335.97|338.63|335.83|0
1634172740000|2021-10-14 00:52:20|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634172750000|2021-10-14 00:52:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634172770000|2021-10-14 00:52:50|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634172780000|2021-10-14 00:53:00|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1634172790000|2021-10-14 00:53:10|338.63|335.83|338.48|335.68|338.63|335.83|338.48|335.68|0
1634172800000|2021-10-14 00:53:20|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1634172810000|2021-10-14 00:53:30|338.48|335.68|338.63|335.83|338.63|335.83|338.48|335.68|0
1634172820000|2021-10-14 00:53:40|338.77|335.97|338.77|335.97|338.77|335.97|338.63|335.83|0
1634172830000|2021-10-14 00:53:50|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634172840000|2021-10-14 00:54:00|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634172870000|2021-10-14 00:54:30|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634172890000|2021-10-14 00:54:50|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634172900000|2021-10-14 00:55:00|339.21|336.41|339.51|336.71|339.51|336.71|339.21|336.41|0
1634172910000|2021-10-14 00:55:10|339.58|336.78|339.58|336.78|339.58|336.78|339.58|336.78|0
1634172920000|2021-10-14 00:55:20|339.66|336.86|339.95|337.15|339.95|337.15|339.66|336.86|0
1634172940000|2021-10-14 00:55:40|339.8|337|339.8|337|339.8|337|339.8|337|0
1634172950000|2021-10-14 00:55:50|339.66|336.86|339.66|336.86|339.66|336.86|339.66|336.86|0
1634172960000|2021-10-14 00:56:00|339.58|336.78|339.51|336.71|339.58|336.78|339.51|336.71|0
1634172970000|2021-10-14 00:56:10|339.36|336.56|339.21|336.41|339.36|336.56|339.21|336.41|0
1634172980000|2021-10-14 00:56:20|339.36|336.56|339.28|336.48|339.36|336.56|339.28|336.48|0
1634172990000|2021-10-14 00:56:30|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1634173000000|2021-10-14 00:56:40|339.43|336.63|339.36|336.56|339.43|336.63|339.36|336.56|0
1634173010000|2021-10-14 00:56:50|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1634173020000|2021-10-14 00:57:00|339.28|336.48|339.21|336.41|339.36|336.56|339.21|336.41|0
1634173040000|2021-10-14 00:57:20|339.07|336.27|338.92|336.12|339.07|336.27|338.92|336.12|0
1634173050000|2021-10-14 00:57:30|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634173060000|2021-10-14 00:57:40|338.92|336.12|338.99|336.19|338.99|336.19|338.92|336.12|0
1634173070000|2021-10-14 00:57:50|339.07|336.27|339.21|336.41|339.21|336.41|339.07|336.27|0
1634173080000|2021-10-14 00:58:00|339.14|336.34|338.92|336.12|339.14|336.34|338.92|336.12|0
1634173100000|2021-10-14 00:58:20|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634173110000|2021-10-14 00:58:30|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634173120000|2021-10-14 00:58:40|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1634173130000|2021-10-14 00:58:50|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1634173140000|2021-10-14 00:59:00|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634173160000|2021-10-14 00:59:20|338.77|335.97|338.92|336.12|338.92|336.12|338.77|335.97|0
1634173170000|2021-10-14 00:59:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634173180000|2021-10-14 00:59:40|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173220000|2021-10-14 01:00:20|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1634173230000|2021-10-14 01:00:30|338.33|335.53|338.48|335.68|338.48|335.68|338.33|335.53|0
1634173260000|2021-10-14 01:01:00|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1634173270000|2021-10-14 01:01:10|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1634173280000|2021-10-14 01:01:20|338.33|335.53|338.48|335.68|338.48|335.68|338.33|335.53|0
1634173290000|2021-10-14 01:01:30|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173300000|2021-10-14 01:01:40|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1634173310000|2021-10-14 01:01:50|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634173320000|2021-10-14 01:02:00|338.33|335.53|338.47|335.67|338.47|335.67|338.33|335.53|0
1634173330000|2021-10-14 01:02:10|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173340000|2021-10-14 01:02:20|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634173350000|2021-10-14 01:02:30|338.62|335.82|338.77|335.97|338.77|335.97|338.62|335.82|0
1634173360000|2021-10-14 01:02:40|338.62|335.82|338.77|335.97|338.77|335.97|338.62|335.82|0
1634173390000|2021-10-14 01:03:10|338.69|335.89|338.62|335.82|338.69|335.89|338.62|335.82|0
1634173410000|2021-10-14 01:03:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634173420000|2021-10-14 01:03:40|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173440000|2021-10-14 01:04:00|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634173460000|2021-10-14 01:04:20|338.33|335.53|338.47|335.67|338.47|335.67|338.33|335.53|0
1634173470000|2021-10-14 01:04:30|338.33|335.53|338.47|335.67|338.47|335.67|338.33|335.53|0
1634173490000|2021-10-14 01:04:50|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1634173500000|2021-10-14 01:05:00|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634173510000|2021-10-14 01:05:10|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173530000|2021-10-14 01:05:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634173540000|2021-10-14 01:05:40|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173560000|2021-10-14 01:06:00|338.54|335.74|338.47|335.67|338.54|335.74|338.47|335.67|0
1634173570000|2021-10-14 01:06:10|338.33|335.53|338.18|335.38|338.33|335.53|338.18|335.38|0
1634173580000|2021-10-14 01:06:20|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1634173590000|2021-10-14 01:06:30|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1634173600000|2021-10-14 01:06:40|338.25|335.45|338.33|335.53|338.33|335.53|338.18|335.38|0
1634173610000|2021-10-14 01:06:50|338.47|335.67|338.33|335.53|338.47|335.67|338.33|335.53|0
1634173620000|2021-10-14 01:07:00|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634173630000|2021-10-14 01:07:10|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173640000|2021-10-14 01:07:20|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634173650000|2021-10-14 01:07:30|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173660000|2021-10-14 01:07:40|338.54|335.74|338.47|335.67|338.54|335.74|338.47|335.67|0
1634173670000|2021-10-14 01:07:50|338.54|335.74|338.47|335.67|338.54|335.74|338.47|335.67|0
1634173680000|2021-10-14 01:08:00|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634173690000|2021-10-14 01:08:10|338.69|335.89|338.77|335.97|338.77|335.97|338.69|335.89|0
1634173700000|2021-10-14 01:08:20|338.69|335.89|338.62|335.82|338.77|335.97|338.62|335.82|0
1634173710000|2021-10-14 01:08:30|338.77|335.97|338.62|335.82|338.77|335.97|338.62|335.82|0
1634173730000|2021-10-14 01:08:50|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634173750000|2021-10-14 01:09:10|338.62|335.82|338.91|336.11|338.91|336.11|338.62|335.82|0
1634173770000|2021-10-14 01:09:30|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1634173780000|2021-10-14 01:09:40|338.91|336.11|338.91|336.11|338.91|336.11|338.77|335.97|0
1634173790000|2021-10-14 01:09:50|339.06|336.26|338.91|336.11|339.06|336.26|338.91|336.11|0
1634173800000|2021-10-14 01:10:00|338.84|336.04|338.77|335.97|338.84|336.04|338.77|335.97|0
1634173830000|2021-10-14 01:10:30|338.91|336.11|338.91|336.11|339.06|336.26|338.91|336.11|0
1634173840000|2021-10-14 01:10:40|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1634173850000|2021-10-14 01:10:50|338.91|336.11|338.77|335.97|338.91|336.11|338.77|335.97|0
1634173860000|2021-10-14 01:11:00|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1634173870000|2021-10-14 01:11:10|338.84|336.04|338.77|335.97|338.84|336.04|338.77|335.97|0
1634173900000|2021-10-14 01:11:40|338.62|335.82|338.62|335.82|338.62|335.82|338.47|335.67|0
1634173920000|2021-10-14 01:12:00|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634173940000|2021-10-14 01:12:20|338.39|335.59|338.32|335.52|338.39|335.59|338.32|335.52|0
1634173950000|2021-10-14 01:12:30|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1634173960000|2021-10-14 01:12:40|338.32|335.52|338.32|335.52|338.32|335.52|338.32|335.52|0
1634173970000|2021-10-14 01:12:50|338.18|335.38|338.32|335.52|338.32|335.52|338.18|335.38|0
1634173980000|2021-10-14 01:13:00|338.47|335.67|338.39|335.59|338.47|335.67|338.32|335.52|0
1634173990000|2021-10-14 01:13:10|338.47|335.67|338.39|335.59|338.47|335.67|338.32|335.52|0
1634174000000|2021-10-14 01:13:20|338.32|335.52|338.32|335.52|338.32|335.52|338.32|335.52|0
1634174010000|2021-10-14 01:13:30|338.47|335.67|338.39|335.59|338.47|335.67|338.39|335.59|0
1634174020000|2021-10-14 01:13:40|338.32|335.52|338.32|335.52|338.32|335.52|338.32|335.52|0
1634174070000|2021-10-14 01:14:30|338.47|335.67|338.32|335.52|338.47|335.67|338.32|335.52|0
1634174090000|2021-10-14 01:14:50|338.18|335.38|338.32|335.52|338.32|335.52|338.18|335.38|0
1634174120000|2021-10-14 01:15:20|338.25|335.45|338.32|335.52|338.32|335.52|338.25|335.45|0
1634174140000|2021-10-14 01:15:40|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1634174150000|2021-10-14 01:15:50|338.32|335.52|338.32|335.52|338.32|335.52|338.32|335.52|0
1634174160000|2021-10-14 01:16:00|338.18|335.38|338.17|335.37|338.18|335.38|338.17|335.37|0
1634174180000|2021-10-14 01:16:20|337.88|335.08|337.8|335|337.88|335.08|337.8|335|0
1634174190000|2021-10-14 01:16:30|337.88|335.08|337.73|334.93|337.88|335.08|337.73|334.93|0
1634174210000|2021-10-14 01:16:50|337.88|335.08|338.03|335.23|338.03|335.23|337.88|335.08|0
1634174220000|2021-10-14 01:17:00|337.88|335.08|337.95|335.15|338.03|335.23|337.88|335.08|0
1634174230000|2021-10-14 01:17:10|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1634174240000|2021-10-14 01:17:20|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174260000|2021-10-14 01:17:40|338.03|335.23|337.88|335.08|338.03|335.23|337.88|335.08|0
1634174280000|2021-10-14 01:18:00|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1634174290000|2021-10-14 01:18:10|337.8|335|337.88|335.08|337.88|335.08|337.8|335|0
1634174310000|2021-10-14 01:18:30|337.73|334.93|337.88|335.08|337.88|335.08|337.73|334.93|0
1634174320000|2021-10-14 01:18:40|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1634174330000|2021-10-14 01:18:50|337.88|335.08|337.88|335.08|337.88|335.08|337.73|334.93|0
1634174350000|2021-10-14 01:19:10|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1634174360000|2021-10-14 01:19:20|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174370000|2021-10-14 01:19:30|337.73|334.93|337.88|335.08|337.88|335.08|337.73|334.93|0
1634174380000|2021-10-14 01:19:40|338.03|335.23|338.03|335.23|338.03|335.23|337.88|335.08|0
1634174390000|2021-10-14 01:19:50|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174400000|2021-10-14 01:20:00|337.73|334.93|337.73|334.93|337.88|335.08|337.73|334.93|0
1634174410000|2021-10-14 01:20:10|337.8|335|337.88|335.08|337.88|335.08|337.73|334.93|0
1634174420000|2021-10-14 01:20:20|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1634174470000|2021-10-14 01:21:10|337.88|335.08|337.73|334.93|337.88|335.08|337.73|334.93|0
1634174480000|2021-10-14 01:21:20|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174490000|2021-10-14 01:21:30|337.8|335|337.8|335|337.8|335|337.73|334.93|0
1634174500000|2021-10-14 01:21:40|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174510000|2021-10-14 01:21:50|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1634174520000|2021-10-14 01:22:00|337.8|335|337.88|335.08|337.88|335.08|337.8|335|0
1634174550000|2021-10-14 01:22:30|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1634174560000|2021-10-14 01:22:40|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1634174580000|2021-10-14 01:23:00|337.73|334.93|337.58|334.78|337.73|334.93|337.58|334.78|0
1634174600000|2021-10-14 01:23:20|337.65|334.85|337.58|334.78|337.65|334.85|337.58|334.78|0
1634174610000|2021-10-14 01:23:30|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1634174630000|2021-10-14 01:23:50|337.8|335|337.73|334.93|337.8|335|337.73|334.93|0
1634174650000|2021-10-14 01:24:10|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1634174660000|2021-10-14 01:24:20|337.65|334.85|337.73|334.93|337.73|334.93|337.65|334.85|0
1634174670000|2021-10-14 01:24:30|337.88|335.08|337.8|335|337.88|335.08|337.8|335|0
1634174680000|2021-10-14 01:24:40|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1634174690000|2021-10-14 01:24:50|337.65|334.85|337.73|334.93|337.73|334.93|337.65|334.85|0
1634174700000|2021-10-14 01:25:00|337.58|334.78|337.73|334.93|337.73|334.93|337.58|334.78|0
1634174710000|2021-10-14 01:25:10|337.8|335|337.8|335|337.8|335|337.8|335|0
1634174720000|2021-10-14 01:25:20|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174730000|2021-10-14 01:25:30|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1634174740000|2021-10-14 01:25:40|337.88|335.08|338.02|335.22|338.02|335.22|337.88|335.08|0
1634174760000|2021-10-14 01:26:00|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174770000|2021-10-14 01:26:10|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1634174780000|2021-10-14 01:26:20|337.88|335.08|337.73|334.93|337.88|335.08|337.73|334.93|0
1634174790000|2021-10-14 01:26:30|337.65|334.85|337.58|334.78|337.65|334.85|337.58|334.78|0
1634174820000|2021-10-14 01:27:00|337.65|334.85|337.73|334.93|337.73|334.93|337.65|334.85|0
1634174830000|2021-10-14 01:27:10|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174850000|2021-10-14 01:27:30|338.02|335.22|337.88|335.08|338.02|335.22|337.88|335.08|0
1634174860000|2021-10-14 01:27:40|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1634174880000|2021-10-14 01:28:00|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174920000|2021-10-14 01:28:40|337.73|334.93|337.73|334.93|337.73|334.93|337.58|334.78|0
1634174960000|2021-10-14 01:29:20|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1634174980000|2021-10-14 01:29:40|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1634174990000|2021-10-14 01:29:50|337.95|335.15|338.02|335.22|338.02|335.22|337.95|335.15|0
1634175000000|2021-10-14 01:30:00|337.88|335.08|338.17|335.37|338.17|335.37|337.88|335.08|0
1634175010000|2021-10-14 01:30:10|338.32|335.52|338.46|335.66|338.46|335.66|338.32|335.52|0
1634175030000|2021-10-14 01:30:30|338.32|335.52|338.46|335.66|338.46|335.66|338.32|335.52|0
1634175040000|2021-10-14 01:30:40|338.61|335.81|338.46|335.66|338.61|335.81|338.46|335.66|0
1634175050000|2021-10-14 01:30:50|338.61|335.81|338.46|335.66|338.61|335.81|338.46|335.66|0
1634175060000|2021-10-14 01:31:00|338.32|335.52|338.24|335.44|338.32|335.52|338.17|335.37|0
1634175070000|2021-10-14 01:31:10|338.17|335.37|338.17|335.37|338.17|335.37|338.02|335.22|0
1634175080000|2021-10-14 01:31:20|338.09|335.29|338.02|335.22|338.09|335.29|338.02|335.22|0
1634175100000|2021-10-14 01:31:40|337.87|335.07|337.73|334.93|337.87|335.07|337.73|334.93|0
1634175110000|2021-10-14 01:31:50|337.87|335.07|337.87|335.07|337.87|335.07|337.8|335|0
1634175120000|2021-10-14 01:32:00|337.8|335|337.73|334.93|337.8|335|337.73|334.93|0
1634175130000|2021-10-14 01:32:10|337.8|335|337.87|335.07|337.87|335.07|337.8|335|0
1634175140000|2021-10-14 01:32:20|337.73|334.93|337.87|335.07|337.87|335.07|337.73|334.93|0
1634175150000|2021-10-14 01:32:30|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1634175160000|2021-10-14 01:32:40|338.02|335.22|337.87|335.07|338.02|335.22|337.87|335.07|0
1634175170000|2021-10-14 01:32:50|337.8|335|337.73|334.93|337.87|335.07|337.73|334.93|0
1634175190000|2021-10-14 01:33:10|337.8|335|337.87|335.07|337.87|335.07|337.8|335|0
1634175200000|2021-10-14 01:33:20|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1634175210000|2021-10-14 01:33:30|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1634175230000|2021-10-14 01:33:50|338.24|335.44|338.46|335.66|338.46|335.66|338.24|335.44|0
1634175240000|2021-10-14 01:34:00|338.53|335.73|338.46|335.66|338.53|335.73|338.46|335.66|0
1634175250000|2021-10-14 01:34:10|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1634175260000|2021-10-14 01:34:20|338.68|335.88|338.61|335.81|338.68|335.88|338.61|335.81|0
1634175270000|2021-10-14 01:34:30|338.46|335.66|338.61|335.81|338.61|335.81|338.46|335.66|0
1634175280000|2021-10-14 01:34:40|338.46|335.66|338.61|335.81|338.61|335.81|338.46|335.66|0
1634175290000|2021-10-14 01:34:50|338.46|335.66|338.61|335.81|338.61|335.81|338.46|335.66|0
1634175300000|2021-10-14 01:35:00|338.76|335.96|338.68|335.88|338.76|335.96|338.68|335.88|0
1634175310000|2021-10-14 01:35:10|338.61|335.81|338.76|335.96|338.76|335.96|338.61|335.81|0
1634175320000|2021-10-14 01:35:20|338.61|335.81|338.76|335.96|338.9|336.1|338.61|335.81|0
1634175340000|2021-10-14 01:35:40|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1634175360000|2021-10-14 01:36:00|338.68|335.88|338.61|335.81|338.76|335.96|338.61|335.81|0
1634175370000|2021-10-14 01:36:10|338.76|335.96|338.61|335.81|338.76|335.96|338.61|335.81|0
1634175380000|2021-10-14 01:36:20|338.46|335.66|338.46|335.66|338.46|335.66|338.46|335.66|0
1634175390000|2021-10-14 01:36:30|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1634175410000|2021-10-14 01:36:50|338.46|335.66|338.46|335.66|338.46|335.66|338.46|335.66|0
1634175420000|2021-10-14 01:37:00|338.61|335.81|338.76|335.96|338.76|335.96|338.61|335.81|0
1634175430000|2021-10-14 01:37:10|338.61|335.81|338.46|335.66|338.61|335.81|338.46|335.66|0
1634175440000|2021-10-14 01:37:20|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1634175450000|2021-10-14 01:37:30|338.53|335.73|338.61|335.81|338.61|335.81|338.53|335.73|0
1634175470000|2021-10-14 01:37:50|338.53|335.73|338.61|335.81|338.61|335.81|338.53|335.73|0
1634175490000|2021-10-14 01:38:10|338.76|335.96|338.76|335.96|338.76|335.96|338.61|335.81|0
1634175500000|2021-10-14 01:38:20|338.61|335.81|338.61|335.81|338.76|335.96|338.46|335.66|0
1634175510000|2021-10-14 01:38:30|338.46|335.66|338.46|335.66|338.46|335.66|338.46|335.66|0
1634175570000|2021-10-14 01:39:30|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1634175580000|2021-10-14 01:39:40|338.17|335.37|338.31|335.51|338.31|335.51|338.17|335.37|0
1634175600000|2021-10-14 01:40:00|338.17|335.37|338.17|335.37|338.17|335.37|338.02|335.22|0
1634175610000|2021-10-14 01:40:10|338.09|335.29|338.02|335.22|338.09|335.29|338.02|335.22|0
1634175620000|2021-10-14 01:40:20|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1634175680000|2021-10-14 01:41:20|338.16|335.36|338.02|335.22|338.16|335.36|338.02|335.22|0
1634175690000|2021-10-14 01:41:30|338.16|335.36|338.02|335.22|338.16|335.36|338.02|335.22|0
1634175700000|2021-10-14 01:41:40|337.87|335.07|337.58|334.78|337.87|335.07|337.58|334.78|0
1634175720000|2021-10-14 01:42:00|337.43|334.63|337.72|334.92|337.72|334.92|337.43|334.63|0
1634175730000|2021-10-14 01:42:10|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1634175740000|2021-10-14 01:42:20|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1634175750000|2021-10-14 01:42:30|337.58|334.78|337.72|334.92|337.72|334.92|337.58|334.78|0
1634175760000|2021-10-14 01:42:40|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1634175770000|2021-10-14 01:42:50|337.43|334.63|337.58|334.78|337.58|334.78|337.43|334.63|0
1634175780000|2021-10-14 01:43:00|337.43|334.63|337.43|334.63|337.58|334.78|337.43|334.63|0
1634175790000|2021-10-14 01:43:10|337.28|334.48|337.13|334.33|337.28|334.48|337.13|334.33|0
1634175800000|2021-10-14 01:43:20|337.21|334.41|337.13|334.33|337.21|334.41|337.13|334.33|0
1634175810000|2021-10-14 01:43:30|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634175820000|2021-10-14 01:43:40|337.21|334.41|337.21|334.41|337.21|334.41|337.21|334.41|0
1634175830000|2021-10-14 01:43:50|337.28|334.48|337.43|334.63|337.43|334.63|337.28|334.48|0
1634175840000|2021-10-14 01:44:00|337.28|334.48|337.43|334.63|337.43|334.63|337.28|334.48|0
1634175850000|2021-10-14 01:44:10|337.72|334.92|337.72|334.92|337.72|334.92|337.58|334.78|0
1634175880000|2021-10-14 01:44:40|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1634175890000|2021-10-14 01:44:50|337.43|334.63|337.58|334.78|337.58|334.78|337.43|334.63|0
1634175900000|2021-10-14 01:45:00|337.43|334.63|337.58|334.78|337.58|334.78|337.28|334.48|0
1634175910000|2021-10-14 01:45:10|337.72|334.92|337.58|334.78|337.72|334.92|337.58|334.78|0
1634175920000|2021-10-14 01:45:20|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1634175930000|2021-10-14 01:45:30|337.28|334.48|337.43|334.63|337.43|334.63|337.28|334.48|0
1634175950000|2021-10-14 01:45:50|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1634175960000|2021-10-14 01:46:00|337.43|334.63|337.35|334.55|337.43|334.63|337.28|334.48|0
1634175970000|2021-10-14 01:46:10|337.43|334.63|337.57|334.77|337.57|334.77|337.43|334.63|0
1634175990000|2021-10-14 01:46:30|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1634176000000|2021-10-14 01:46:40|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1634176010000|2021-10-14 01:46:50|337.72|334.92|337.57|334.77|337.72|334.92|337.57|334.77|0
1634176020000|2021-10-14 01:47:00|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1634176030000|2021-10-14 01:47:10|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634176070000|2021-10-14 01:47:50|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1634176100000|2021-10-14 01:48:20|336.99|334.19|337.13|334.33|337.13|334.33|336.99|334.19|0
1634176110000|2021-10-14 01:48:30|337.28|334.48|337.13|334.33|337.28|334.48|337.13|334.33|0
1634176160000|2021-10-14 01:49:20|337.06|334.26|337.13|334.33|337.13|334.33|337.06|334.26|0
1634176170000|2021-10-14 01:49:30|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634176180000|2021-10-14 01:49:40|337.43|334.63|337.28|334.48|337.43|334.63|337.28|334.48|0
1634176190000|2021-10-14 01:49:50|337.35|334.55|337.35|334.55|337.43|334.63|337.28|334.48|0
1634176200000|2021-10-14 01:50:00|337.28|334.48|337.2|334.4|337.28|334.48|337.2|334.4|0
1634176210000|2021-10-14 01:50:10|337.28|334.48|337.2|334.4|337.28|334.48|337.13|334.33|0
1634176220000|2021-10-14 01:50:20|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634176240000|2021-10-14 01:50:40|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1634176250000|2021-10-14 01:50:50|337.57|334.77|337.43|334.63|337.57|334.77|337.43|334.63|0
1634176260000|2021-10-14 01:51:00|337.5|334.7|337.57|334.77|337.57|334.77|337.5|334.7|0
1634176270000|2021-10-14 01:51:10|337.5|334.7|337.28|334.48|337.5|334.7|337.28|334.48|0
1634176280000|2021-10-14 01:51:20|337.43|334.63|337.35|334.55|337.43|334.63|337.28|334.48|0
1634176290000|2021-10-14 01:51:30|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1634176320000|2021-10-14 01:52:00|337.28|334.48|337.13|334.33|337.28|334.48|337.13|334.33|0
1634176330000|2021-10-14 01:52:10|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634176340000|2021-10-14 01:52:20|337.2|334.4|337.13|334.33|337.2|334.4|337.13|334.33|0
1634176350000|2021-10-14 01:52:30|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634176360000|2021-10-14 01:52:40|337.2|334.4|337.28|334.48|337.28|334.48|337.2|334.4|0
1634176380000|2021-10-14 01:53:00|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1634176390000|2021-10-14 01:53:10|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634176420000|2021-10-14 01:53:40|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1634176430000|2021-10-14 01:53:50|337.57|334.77|337.42|334.62|337.57|334.77|337.42|334.62|0
1634176480000|2021-10-14 01:54:40|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634176500000|2021-10-14 01:55:00|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1634176510000|2021-10-14 01:55:10|336.98|334.18|337.28|334.48|337.28|334.48|336.98|334.18|0
1634176520000|2021-10-14 01:55:20|337.35|334.55|337.35|334.55|337.42|334.62|337.35|334.55|0
1634176530000|2021-10-14 01:55:30|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1634176550000|2021-10-14 01:55:50|337.57|334.77|337.42|334.62|337.57|334.77|337.42|334.62|0
1634176560000|2021-10-14 01:56:00|337.57|334.77|337.42|334.62|337.57|334.77|337.42|334.62|0
1634176570000|2021-10-14 01:56:10|337.57|334.77|337.57|334.77|337.72|334.92|337.57|334.77|0
1634176580000|2021-10-14 01:56:20|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1634176590000|2021-10-14 01:56:30|337.79|334.99|337.57|334.77|337.79|334.99|337.57|334.77|0
1634176600000|2021-10-14 01:56:40|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1634176620000|2021-10-14 01:57:00|337.57|334.77|337.64|334.84|337.64|334.84|337.57|334.77|0
1634176630000|2021-10-14 01:57:10|337.57|334.77|337.57|334.77|337.72|334.92|337.57|334.77|0
1634176640000|2021-10-14 01:57:20|337.42|334.62|337.42|334.62|337.42|334.62|337.35|334.55|0
1634176660000|2021-10-14 01:57:40|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1634176670000|2021-10-14 01:57:50|337.42|334.62|337.28|334.48|337.42|334.62|337.28|334.48|0
1634176680000|2021-10-14 01:58:00|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1634176690000|2021-10-14 01:58:10|336.98|334.18|336.84|334.04|336.98|334.18|336.84|334.04|0
1634176700000|2021-10-14 01:58:20|336.76|333.96|336.69|333.89|336.76|333.96|336.69|333.89|0
1634176710000|2021-10-14 01:58:30|336.76|333.96|336.84|334.04|336.84|334.04|336.76|333.96|0
1634176720000|2021-10-14 01:58:40|336.83|334.03|336.69|333.89|336.83|334.03|336.69|333.89|0
1634176730000|2021-10-14 01:58:50|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1634176740000|2021-10-14 01:59:00|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1634176750000|2021-10-14 01:59:10|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1634176790000|2021-10-14 01:59:50|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1634176800000|2021-10-14 02:00:00|336.54|333.74|336.54|333.74|336.54|333.74|336.39|333.59|0
1634176810000|2021-10-14 02:00:10|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1634176820000|2021-10-14 02:00:20|336.54|333.74|336.69|333.89|336.69|333.89|336.54|333.74|0
1634176830000|2021-10-14 02:00:30|336.54|333.74|336.54|333.74|336.54|333.74|336.39|333.59|0
1634176840000|2021-10-14 02:00:40|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1634176850000|2021-10-14 02:00:50|336.54|333.74|336.69|333.89|336.69|333.89|336.54|333.74|0
1634176870000|2021-10-14 02:01:10|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1634176890000|2021-10-14 02:01:30|336.61|333.81|336.69|333.89|336.69|333.89|336.54|333.74|0
1634176910000|2021-10-14 02:01:50|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1634176920000|2021-10-14 02:02:00|336.69|333.89|336.69|333.89|336.69|333.89|336.54|333.74|0
1634176940000|2021-10-14 02:02:20|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1634176980000|2021-10-14 02:03:00|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1634176990000|2021-10-14 02:03:10|336.76|333.96|336.83|334.03|336.83|334.03|336.76|333.96|0
1634177030000|2021-10-14 02:03:50|336.69|333.89|336.83|334.03|336.83|334.03|336.69|333.89|0
1634177040000|2021-10-14 02:04:00|336.69|333.89|336.83|334.03|336.83|334.03|336.69|333.89|0
1634177050000|2021-10-14 02:04:10|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1634177070000|2021-10-14 02:04:30|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1634177080000|2021-10-14 02:04:40|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1634177090000|2021-10-14 02:04:50|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1634177100000|2021-10-14 02:05:00|336.69|333.89|336.54|333.74|336.69|333.89|336.54|333.74|0
1634177120000|2021-10-14 02:05:20|336.69|333.89|336.83|334.03|336.83|334.03|336.69|333.89|0
1634177130000|2021-10-14 02:05:30|336.69|333.89|336.83|334.03|336.83|334.03|336.69|333.89|0
1634177150000|2021-10-14 02:05:50|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1634177170000|2021-10-14 02:06:10|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1634177190000|2021-10-14 02:06:30|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1634177220000|2021-10-14 02:07:00|336.83|334.03|336.98|334.18|336.98|334.18|336.83|334.03|0
1634177240000|2021-10-14 02:07:20|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1634177270000|2021-10-14 02:07:50|337.27|334.47|337.27|334.47|337.27|334.47|337.2|334.4|0
1634177280000|2021-10-14 02:08:00|337.2|334.4|337.13|334.33|337.2|334.4|337.13|334.33|0
1634177290000|2021-10-14 02:08:10|337.2|334.4|337.27|334.47|337.27|334.47|337.2|334.4|0
1634177300000|2021-10-14 02:08:20|337.12|334.32|337.12|334.32|337.12|334.32|337.12|334.32|0
1634177310000|2021-10-14 02:08:30|337.2|334.4|337.27|334.47|337.27|334.47|337.12|334.32|0
1634177330000|2021-10-14 02:08:50|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1634177370000|2021-10-14 02:09:30|337.49|334.69|337.57|334.77|337.57|334.77|337.49|334.69|0
1634177390000|2021-10-14 02:09:50|337.42|334.62|337.57|334.77|337.57|334.77|337.42|334.62|0
1634177400000|2021-10-14 02:10:00|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1634177420000|2021-10-14 02:10:20|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1634177450000|2021-10-14 02:10:50|337.42|334.62|337.27|334.47|337.42|334.62|337.27|334.47|0
1634177470000|2021-10-14 02:11:10|337.12|334.32|337.12|334.32|337.12|334.32|337.12|334.32|0
1634177480000|2021-10-14 02:11:20|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1634177500000|2021-10-14 02:11:40|337.42|334.62|337.27|334.47|337.42|334.62|337.27|334.47|0
1634177510000|2021-10-14 02:11:50|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1634177530000|2021-10-14 02:12:10|337.56|334.76|337.42|334.62|337.56|334.76|337.42|334.62|0
1634177540000|2021-10-14 02:12:20|337.49|334.69|337.42|334.62|337.49|334.69|337.42|334.62|0
1634177550000|2021-10-14 02:12:30|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634177560000|2021-10-14 02:12:40|337.42|334.62|337.56|334.76|337.56|334.76|337.42|334.62|0
1634177580000|2021-10-14 02:13:00|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1634177600000|2021-10-14 02:13:20|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634177610000|2021-10-14 02:13:30|337.86|335.06|337.71|334.91|337.86|335.06|337.71|334.91|0
1634177620000|2021-10-14 02:13:40|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1634177630000|2021-10-14 02:13:50|337.71|334.91|337.78|334.98|337.78|334.98|337.71|334.91|0
1634177640000|2021-10-14 02:14:00|337.71|334.91|337.56|334.76|337.71|334.91|337.56|334.76|0
1634177650000|2021-10-14 02:14:10|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1634177660000|2021-10-14 02:14:20|337.78|334.98|337.71|334.91|337.78|334.98|337.71|334.91|0
1634177690000|2021-10-14 02:14:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634177700000|2021-10-14 02:15:00|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1634177720000|2021-10-14 02:15:20|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1634177740000|2021-10-14 02:15:40|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1634177750000|2021-10-14 02:15:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634177760000|2021-10-14 02:16:00|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1634177770000|2021-10-14 02:16:10|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634177790000|2021-10-14 02:16:30|337.63|334.83|337.71|334.91|337.71|334.91|337.63|334.83|0
1634177800000|2021-10-14 02:16:40|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634177810000|2021-10-14 02:16:50|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1634177820000|2021-10-14 02:17:00|337.56|334.76|337.56|334.76|337.63|334.83|337.56|334.76|0
1634177830000|2021-10-14 02:17:10|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1634177850000|2021-10-14 02:17:30|337.56|334.76|337.63|334.83|337.63|334.83|337.56|334.76|0
1634177860000|2021-10-14 02:17:40|337.71|334.91|337.56|334.76|337.71|334.91|337.56|334.76|0
1634177870000|2021-10-14 02:17:50|337.63|334.83|337.71|334.91|337.71|334.91|337.63|334.83|0
1634177910000|2021-10-14 02:18:30|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634177930000|2021-10-14 02:18:50|337.41|334.61|337.56|334.76|337.56|334.76|337.41|334.61|0
1634177940000|2021-10-14 02:19:00|337.41|334.61|337.49|334.69|337.49|334.69|337.41|334.61|0
1634177950000|2021-10-14 02:19:10|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634178000000|2021-10-14 02:20:00|337.41|334.61|337.41|334.61|337.41|334.61|337.41|334.61|0
1634178020000|2021-10-14 02:20:20|337.34|334.54|337.27|334.47|337.34|334.54|337.27|334.47|0
1634178050000|2021-10-14 02:20:50|337.56|334.76|337.41|334.61|337.56|334.76|337.41|334.61|0
1634178060000|2021-10-14 02:21:00|337.48|334.68|337.41|334.61|337.48|334.68|337.41|334.61|0
1634178080000|2021-10-14 02:21:20|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1634178120000|2021-10-14 02:22:00|337.41|334.61|337.41|334.61|337.41|334.61|337.41|334.61|0
1634178130000|2021-10-14 02:22:10|337.48|334.68|337.41|334.61|337.48|334.68|337.41|334.61|0
1634178150000|2021-10-14 02:22:30|337.56|334.76|337.41|334.61|337.56|334.76|337.41|334.61|0
1634178200000|2021-10-14 02:23:20|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1634178220000|2021-10-14 02:23:40|337.19|334.39|337.12|334.32|337.27|334.47|337.12|334.32|0
1634178230000|2021-10-14 02:23:50|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1634178250000|2021-10-14 02:24:10|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634178280000|2021-10-14 02:24:40|336.9|334.1|336.97|334.17|336.97|334.17|336.9|334.1|0
1634178300000|2021-10-14 02:25:00|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634178310000|2021-10-14 02:25:10|336.97|334.17|336.82|334.02|336.97|334.17|336.82|334.02|0
1634178320000|2021-10-14 02:25:20|336.97|334.17|336.89|334.09|336.97|334.17|336.89|334.09|0
1634178330000|2021-10-14 02:25:30|336.82|334.02|336.97|334.17|336.97|334.17|336.82|334.02|0
1634178340000|2021-10-14 02:25:40|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1634178350000|2021-10-14 02:25:50|336.6|333.8|336.68|333.88|336.68|333.88|336.6|333.8|0
1634178370000|2021-10-14 02:26:10|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634178380000|2021-10-14 02:26:20|336.68|333.88|336.82|334.02|336.82|334.02|336.68|333.88|0
1634178390000|2021-10-14 02:26:30|336.68|333.88|336.82|334.02|336.82|334.02|336.68|333.88|0
1634178410000|2021-10-14 02:26:50|336.97|334.17|336.82|334.02|336.97|334.17|336.82|334.02|0
1634178420000|2021-10-14 02:27:00|336.97|334.17|337.12|334.32|337.12|334.32|336.97|334.17|0
1634178430000|2021-10-14 02:27:10|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1634178440000|2021-10-14 02:27:20|337.12|334.32|337.12|334.32|337.12|334.32|337.12|334.32|0
1634178450000|2021-10-14 02:27:30|337.04|334.24|336.97|334.17|337.04|334.24|336.97|334.17|0
1634178470000|2021-10-14 02:27:50|336.82|334.02|336.89|334.09|336.89|334.09|336.82|334.02|0
1634178480000|2021-10-14 02:28:00|336.68|333.88|336.82|334.02|336.82|334.02|336.68|333.88|0
1634178490000|2021-10-14 02:28:10|336.75|333.95|336.82|334.02|336.82|334.02|336.75|333.95|0
1634178510000|2021-10-14 02:28:30|336.97|334.17|336.82|334.02|336.97|334.17|336.82|334.02|0
1634178520000|2021-10-14 02:28:40|336.89|334.09|336.97|334.17|336.97|334.17|336.89|334.09|0
1634178530000|2021-10-14 02:28:50|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634178540000|2021-10-14 02:29:00|336.68|333.88|336.68|333.88|336.82|334.02|336.68|333.88|0
1634178560000|2021-10-14 02:29:20|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634178590000|2021-10-14 02:29:50|336.68|333.88|336.68|333.88|336.75|333.95|336.68|333.88|0
1634178600000|2021-10-14 02:30:00|336.82|334.02|336.68|333.88|336.82|334.02|336.68|333.88|0
1634178610000|2021-10-14 02:30:10|336.75|333.95|336.82|334.02|336.82|334.02|336.75|333.95|0
1634178620000|2021-10-14 02:30:20|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1634178640000|2021-10-14 02:30:40|337.12|334.32|336.97|334.17|337.12|334.32|336.97|334.17|0
1634178650000|2021-10-14 02:30:50|336.89|334.09|336.82|334.02|336.97|334.17|336.82|334.02|0
1634178660000|2021-10-14 02:31:00|336.89|334.09|336.82|334.02|336.89|334.09|336.82|334.02|0
1634178670000|2021-10-14 02:31:10|336.89|334.09|336.82|334.02|336.89|334.09|336.82|334.02|0
1634178680000|2021-10-14 02:31:20|336.89|334.09|336.82|334.02|336.89|334.09|336.82|334.02|0
1634178690000|2021-10-14 02:31:30|336.68|333.88|336.68|333.88|336.82|334.02|336.68|333.88|0
1634178710000|2021-10-14 02:31:50|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1634178740000|2021-10-14 02:32:20|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1634178770000|2021-10-14 02:32:50|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1634178780000|2021-10-14 02:33:00|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1634178790000|2021-10-14 02:33:10|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1634178800000|2021-10-14 02:33:20|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1634178810000|2021-10-14 02:33:30|336.45|333.65|336.53|333.73|336.53|333.73|336.38|333.58|0
1634178820000|2021-10-14 02:33:40|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1634178830000|2021-10-14 02:33:50|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1634178840000|2021-10-14 02:34:00|336.38|333.58|336.38|333.58|336.45|333.65|336.38|333.58|0
1634178850000|2021-10-14 02:34:10|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1634178880000|2021-10-14 02:34:40|336.67|333.87|336.53|333.73|336.67|333.87|336.53|333.73|0
1634178890000|2021-10-14 02:34:50|336.6|333.8|336.6|333.8|336.6|333.8|336.53|333.73|0
1634178900000|2021-10-14 02:35:00|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1634178910000|2021-10-14 02:35:10|336.74|333.94|336.82|334.02|336.82|334.02|336.67|333.87|0
1634178920000|2021-10-14 02:35:20|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1634178930000|2021-10-14 02:35:30|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634178940000|2021-10-14 02:35:40|336.67|333.87|336.82|334.02|336.82|334.02|336.67|333.87|0
1634178990000|2021-10-14 02:36:30|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1634179000000|2021-10-14 02:36:40|336.82|334.02|336.82|334.02|336.82|334.02|336.67|333.87|0
1634179010000|2021-10-14 02:36:50|336.74|333.94|336.74|333.94|336.82|334.02|336.67|333.87|0
1634179020000|2021-10-14 02:37:00|336.82|334.02|336.82|334.02|336.82|334.02|336.74|333.94|0
1634179030000|2021-10-14 02:37:10|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1634179050000|2021-10-14 02:37:30|336.82|334.02|336.67|333.87|336.82|334.02|336.67|333.87|0
1634179060000|2021-10-14 02:37:40|336.74|333.94|336.82|334.02|336.82|334.02|336.67|333.87|0
1634179140000|2021-10-14 02:39:00|336.97|334.17|336.82|334.02|336.97|334.17|336.82|334.02|0
1634179150000|2021-10-14 02:39:10|336.97|334.17|336.82|334.02|336.97|334.17|336.82|334.02|0
1634179160000|2021-10-14 02:39:20|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1634179170000|2021-10-14 02:39:30|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634179200000|2021-10-14 02:40:00|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1634179210000|2021-10-14 02:40:10|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634179260000|2021-10-14 02:41:00|336.97|334.17|336.82|334.02|336.97|334.17|336.82|334.02|0
1634179340000|2021-10-14 02:42:20|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1634179380000|2021-10-14 02:43:00|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1634179390000|2021-10-14 02:43:10|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1634179400000|2021-10-14 02:43:20|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1634179430000|2021-10-14 02:43:50|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1634179450000|2021-10-14 02:44:10|336.82|334.02|336.82|334.02|336.96|334.16|336.82|334.02|0
1634179460000|2021-10-14 02:44:20|336.96|334.16|336.82|334.02|336.96|334.16|336.82|334.02|0
1634179500000|2021-10-14 02:45:00|336.89|334.09|336.82|334.02|336.89|334.09|336.82|334.02|0
1634179510000|2021-10-14 02:45:10|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1634179570000|2021-10-14 02:46:10|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1634179580000|2021-10-14 02:46:20|337.11|334.31|336.96|334.16|337.11|334.31|336.96|334.16|0
1634179620000|2021-10-14 02:47:00|337.11|334.31|337.26|334.46|337.26|334.46|337.11|334.31|0
1634179630000|2021-10-14 02:47:10|337.4|334.6|337.55|334.75|337.55|334.75|337.4|334.6|0
1634179670000|2021-10-14 02:47:50|337.62|334.82|337.7|334.9|337.7|334.9|337.55|334.75|0
1634179690000|2021-10-14 02:48:10|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1634179700000|2021-10-14 02:48:20|337.4|334.6|337.55|334.75|337.55|334.75|337.4|334.6|0
1634179710000|2021-10-14 02:48:30|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1634179740000|2021-10-14 02:49:00|337.84|335.04|337.7|334.9|337.84|335.04|337.7|334.9|0
1634179750000|2021-10-14 02:49:10|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634179790000|2021-10-14 02:49:50|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1634179800000|2021-10-14 02:50:00|337.84|335.04|337.84|335.04|337.84|335.04|337.7|334.9|0
1634179810000|2021-10-14 02:50:10|337.77|334.97|337.7|334.9|337.84|335.04|337.7|334.9|0
1634179820000|2021-10-14 02:50:20|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634179870000|2021-10-14 02:51:10|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1634179880000|2021-10-14 02:51:20|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634179890000|2021-10-14 02:51:30|337.7|334.9|337.7|334.9|337.84|335.04|337.7|334.9|0
1634179900000|2021-10-14 02:51:40|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634179940000|2021-10-14 02:52:20|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1634179960000|2021-10-14 02:52:40|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1634179970000|2021-10-14 02:52:50|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1634179980000|2021-10-14 02:53:00|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1634179990000|2021-10-14 02:53:10|338.21|335.41|338.28|335.48|338.28|335.48|338.21|335.41|0
1634180010000|2021-10-14 02:53:30|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1634180020000|2021-10-14 02:53:40|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1634180030000|2021-10-14 02:53:50|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1634180050000|2021-10-14 02:54:10|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1634180060000|2021-10-14 02:54:20|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1634180070000|2021-10-14 02:54:30|337.99|335.19|337.99|335.19|338.06|335.26|337.99|335.19|0
1634180100000|2021-10-14 02:55:00|337.84|335.04|337.99|335.19|337.99|335.19|337.84|335.04|0
1634180140000|2021-10-14 02:55:40|337.84|335.04|337.84|335.04|337.91|335.11|337.84|335.04|0
1634180150000|2021-10-14 02:55:50|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1634180170000|2021-10-14 02:56:10|337.84|335.04|337.99|335.19|337.99|335.19|337.84|335.04|0
1634180180000|2021-10-14 02:56:20|337.91|335.11|337.84|335.04|337.91|335.11|337.84|335.04|0
1634180290000|2021-10-14 02:58:10|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1634180300000|2021-10-14 02:58:20|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634180330000|2021-10-14 02:58:50|337.99|335.19|337.84|335.04|337.99|335.19|337.84|335.04|0
1634180340000|2021-10-14 02:59:00|337.99|335.19|337.84|335.04|337.99|335.19|337.84|335.04|0
1634180350000|2021-10-14 02:59:10|337.91|335.11|337.84|335.04|337.91|335.11|337.84|335.04|0
1634180360000|2021-10-14 02:59:20|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1634180380000|2021-10-14 02:59:40|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634180390000|2021-10-14 02:59:50|337.69|334.89|337.99|335.19|337.99|335.19|337.69|334.89|0
1634180400000|2021-10-14 03:00:00|337.91|335.11|337.84|335.04|337.91|335.11|337.84|335.04|0
1634180450000|2021-10-14 03:00:50|337.69|334.89|337.84|335.04|337.84|335.04|337.69|334.89|0
1634180460000|2021-10-14 03:01:00|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1634180470000|2021-10-14 03:01:10|337.91|335.11|337.99|335.19|337.99|335.19|337.91|335.11|0
1634180510000|2021-10-14 03:01:50|337.91|335.11|337.84|335.04|337.99|335.19|337.84|335.04|0
1634180530000|2021-10-14 03:02:10|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1634180570000|2021-10-14 03:02:50|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1634180620000|2021-10-14 03:03:40|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1634180670000|2021-10-14 03:04:30|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1634180680000|2021-10-14 03:04:40|337.54|334.74|337.69|334.89|337.69|334.89|337.54|334.74|0
1634180720000|2021-10-14 03:05:20|337.61|334.81|337.54|334.74|337.61|334.81|337.54|334.74|0
1634180760000|2021-10-14 03:06:00|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1634180790000|2021-10-14 03:06:30|337.25|334.45|337.4|334.6|337.4|334.6|337.25|334.45|0
1634180830000|2021-10-14 03:07:10|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634180840000|2021-10-14 03:07:20|337.76|334.96|337.69|334.89|337.84|335.04|337.69|334.89|0
1634180850000|2021-10-14 03:07:30|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1634180870000|2021-10-14 03:07:50|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1634180880000|2021-10-14 03:08:00|337.61|334.81|337.69|334.89|337.69|334.89|337.61|334.81|0
1634180900000|2021-10-14 03:08:20|337.84|335.04|337.76|334.96|337.84|335.04|337.76|334.96|0
1634180910000|2021-10-14 03:08:30|337.84|335.04|337.69|334.89|337.84|335.04|337.69|334.89|0
1634180940000|2021-10-14 03:09:00|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634180970000|2021-10-14 03:09:30|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1634180980000|2021-10-14 03:09:40|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634181000000|2021-10-14 03:10:00|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1634181010000|2021-10-14 03:10:10|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1634181020000|2021-10-14 03:10:20|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1634181050000|2021-10-14 03:10:50|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1634181060000|2021-10-14 03:11:00|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1634181100000|2021-10-14 03:11:40|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1634181110000|2021-10-14 03:11:50|337.46|334.66|337.39|334.59|337.46|334.66|337.39|334.59|0
1634181120000|2021-10-14 03:12:00|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1634181130000|2021-10-14 03:12:10|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1634181140000|2021-10-14 03:12:20|337.54|334.74|337.46|334.66|337.54|334.74|337.46|334.66|0
1634181150000|2021-10-14 03:12:30|337.54|334.74|337.39|334.59|337.54|334.74|337.39|334.59|0
1634181160000|2021-10-14 03:12:40|337.32|334.52|337.39|334.59|337.39|334.59|337.25|334.45|0
1634181180000|2021-10-14 03:13:00|337.54|334.74|337.69|334.89|337.69|334.89|337.54|334.74|0
1634181200000|2021-10-14 03:13:20|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1634181210000|2021-10-14 03:13:30|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1634181220000|2021-10-14 03:13:40|337.76|334.96|337.69|334.89|337.76|334.96|337.69|334.89|0
1634181240000|2021-10-14 03:14:00|337.83|335.03|337.69|334.89|337.83|335.03|337.69|334.89|0
1634181270000|2021-10-14 03:14:30|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1634181280000|2021-10-14 03:14:40|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1634181290000|2021-10-14 03:14:50|337.83|335.03|337.98|335.18|337.98|335.18|337.83|335.03|0
1634181300000|2021-10-14 03:15:00|337.83|335.03|337.98|335.18|337.98|335.18|337.83|335.03|0
1634181310000|2021-10-14 03:15:10|338.05|335.25|338.13|335.33|338.13|335.33|338.05|335.25|0
1634181320000|2021-10-14 03:15:20|338.28|335.48|338.13|335.33|338.28|335.48|338.13|335.33|0
1634181350000|2021-10-14 03:15:50|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1634181370000|2021-10-14 03:16:10|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1634181390000|2021-10-14 03:16:30|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1634181410000|2021-10-14 03:16:50|338.27|335.47|338.42|335.62|338.42|335.62|338.27|335.47|0
1634181420000|2021-10-14 03:17:00|338.35|335.55|338.27|335.47|338.35|335.55|338.27|335.47|0
1634181430000|2021-10-14 03:17:10|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1634181440000|2021-10-14 03:17:20|338.05|335.25|338.13|335.33|338.13|335.33|338.05|335.25|0
1634181450000|2021-10-14 03:17:30|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1634181460000|2021-10-14 03:17:40|338.2|335.4|338.2|335.4|338.27|335.47|338.2|335.4|0
1634181470000|2021-10-14 03:17:50|338.13|335.33|338.2|335.4|338.2|335.4|338.13|335.33|0
1634181480000|2021-10-14 03:18:00|338.13|335.33|338.42|335.62|338.42|335.62|338.13|335.33|0
1634181490000|2021-10-14 03:18:10|338.57|335.77|338.42|335.62|338.57|335.77|338.42|335.62|0
1634181530000|2021-10-14 03:18:50|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1634181540000|2021-10-14 03:19:00|338.42|335.62|338.34|335.54|338.42|335.62|338.34|335.54|0
1634181550000|2021-10-14 03:19:10|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1634181570000|2021-10-14 03:19:30|338.57|335.77|338.72|335.92|338.72|335.92|338.57|335.77|0
1634181580000|2021-10-14 03:19:40|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1634181590000|2021-10-14 03:19:50|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1634181600000|2021-10-14 03:20:00|338.64|335.84|338.71|335.91|338.71|335.91|338.57|335.77|0
1634181610000|2021-10-14 03:20:10|338.86|336.06|338.71|335.91|338.86|336.06|338.71|335.91|0
1634181620000|2021-10-14 03:20:20|338.57|335.77|338.64|335.84|338.64|335.84|338.57|335.77|0
1634181630000|2021-10-14 03:20:30|338.71|335.91|338.57|335.77|338.71|335.91|338.57|335.77|0
1634181650000|2021-10-14 03:20:50|338.49|335.69|338.57|335.77|338.57|335.77|338.49|335.69|0
1634181660000|2021-10-14 03:21:00|338.42|335.62|338.27|335.47|338.42|335.62|338.27|335.47|0
1634181700000|2021-10-14 03:21:40|338.42|335.62|338.42|335.62|338.42|335.62|338.27|335.47|0
1634181770000|2021-10-14 03:22:50|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1634181790000|2021-10-14 03:23:10|338.64|335.84|338.71|335.91|338.71|335.91|338.64|335.84|0
1634181800000|2021-10-14 03:23:20|338.86|336.06|338.86|336.06|338.86|336.06|338.86|336.06|0
1634181810000|2021-10-14 03:23:30|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1634181870000|2021-10-14 03:24:30|338.86|336.06|338.71|335.91|338.86|336.06|338.71|335.91|0
1634181890000|2021-10-14 03:24:50|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1634181900000|2021-10-14 03:25:00|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1634181930000|2021-10-14 03:25:30|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1634181960000|2021-10-14 03:26:00|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1634181970000|2021-10-14 03:26:10|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1634181990000|2021-10-14 03:26:30|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1634182000000|2021-10-14 03:26:40|338.27|335.47|338.42|335.62|338.42|335.62|338.27|335.47|0
1634182020000|2021-10-14 03:27:00|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1634182030000|2021-10-14 03:27:10|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1634182050000|2021-10-14 03:27:30|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1634182110000|2021-10-14 03:28:30|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1634182120000|2021-10-14 03:28:40|338.27|335.47|338.42|335.62|338.42|335.62|338.27|335.47|0
1634182130000|2021-10-14 03:28:50|338.34|335.54|338.27|335.47|338.34|335.54|338.27|335.47|0
1634182140000|2021-10-14 03:29:00|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1634182150000|2021-10-14 03:29:10|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1634182160000|2021-10-14 03:29:20|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1634182180000|2021-10-14 03:29:40|338.12|335.32|338.27|335.47|338.27|335.47|338.12|335.32|0
1634182200000|2021-10-14 03:30:00|338.19|335.39|338.12|335.32|338.27|335.47|338.12|335.32|0
1634182210000|2021-10-14 03:30:10|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1634182230000|2021-10-14 03:30:30|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1634182240000|2021-10-14 03:30:40|337.97|335.17|337.97|335.17|337.97|335.17|337.83|335.03|0
1634182270000|2021-10-14 03:31:10|338.05|335.25|338.12|335.32|338.12|335.32|338.05|335.25|0
1634182280000|2021-10-14 03:31:20|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1634182300000|2021-10-14 03:31:40|337.9|335.1|337.83|335.03|337.9|335.1|337.83|335.03|0
1634182310000|2021-10-14 03:31:50|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1634182320000|2021-10-14 03:32:00|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1634182330000|2021-10-14 03:32:10|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1634182340000|2021-10-14 03:32:20|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1634182360000|2021-10-14 03:32:40|337.68|334.88|337.6|334.8|337.68|334.88|337.6|334.8|0
1634182370000|2021-10-14 03:32:50|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1634182400000|2021-10-14 03:33:20|337.53|334.73|337.68|334.88|337.68|334.88|337.53|334.73|0
1634182460000|2021-10-14 03:34:20|337.83|335.03|337.68|334.88|337.83|335.03|337.68|334.88|0
1634182470000|2021-10-14 03:34:30|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1634182480000|2021-10-14 03:34:40|337.97|335.17|337.83|335.03|337.97|335.17|337.83|335.03|0
1634182490000|2021-10-14 03:34:50|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1634182500000|2021-10-14 03:35:00|337.53|334.73|337.68|334.88|337.68|334.88|337.53|334.73|0
1634182510000|2021-10-14 03:35:10|337.6|334.8|337.68|334.88|337.68|334.88|337.53|334.73|0
1634182520000|2021-10-14 03:35:20|337.53|334.73|337.6|334.8|337.6|334.8|337.53|334.73|0
1634182530000|2021-10-14 03:35:30|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1634182540000|2021-10-14 03:35:40|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1634182560000|2021-10-14 03:36:00|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1634182580000|2021-10-14 03:36:20|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1634182590000|2021-10-14 03:36:30|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1634182640000|2021-10-14 03:37:20|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1634182650000|2021-10-14 03:37:30|337.68|334.88|337.68|334.88|337.68|334.88|337.6|334.8|0
1634182660000|2021-10-14 03:37:40|337.6|334.8|337.53|334.73|337.6|334.8|337.53|334.73|0
1634182680000|2021-10-14 03:38:00|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1634182720000|2021-10-14 03:38:40|337.82|335.02|337.82|335.02|337.82|335.02|337.82|335.02|0
1634182740000|2021-10-14 03:39:00|337.97|335.17|337.97|335.17|337.97|335.17|337.82|335.02|0
1634182750000|2021-10-14 03:39:10|337.82|335.02|337.89|335.09|337.89|335.09|337.82|335.02|0
1634182760000|2021-10-14 03:39:20|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1634182770000|2021-10-14 03:39:30|338.04|335.24|337.97|335.17|338.04|335.24|337.97|335.17|0
1634182800000|2021-10-14 03:40:00|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1634182810000|2021-10-14 03:40:10|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1634182830000|2021-10-14 03:40:30|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1634182850000|2021-10-14 03:40:50|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1634182860000|2021-10-14 03:41:00|337.97|335.17|338.04|335.24|338.04|335.24|337.97|335.17|0
1634182870000|2021-10-14 03:41:10|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1634182880000|2021-10-14 03:41:20|338.04|335.24|337.97|335.17|338.04|335.24|337.97|335.17|0
1634182890000|2021-10-14 03:41:30|338.04|335.24|338.12|335.32|338.12|335.32|338.04|335.24|0
1634182910000|2021-10-14 03:41:50|338.19|335.39|338.26|335.46|338.26|335.46|338.12|335.32|0
1634182920000|2021-10-14 03:42:00|338.12|335.32|338.26|335.46|338.26|335.46|338.12|335.32|0
1634182940000|2021-10-14 03:42:20|338.41|335.61|338.41|335.61|338.41|335.61|338.41|335.61|0
1634182960000|2021-10-14 03:42:40|338.26|335.46|338.33|335.53|338.33|335.53|338.26|335.46|0
1634182970000|2021-10-14 03:42:50|338.41|335.61|338.48|335.68|338.56|335.76|338.41|335.61|0
1634182980000|2021-10-14 03:43:00|338.41|335.61|338.56|335.76|338.56|335.76|338.41|335.61|0
1634182990000|2021-10-14 03:43:10|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1634183000000|2021-10-14 03:43:20|338.56|335.76|338.71|335.91|338.71|335.91|338.56|335.76|0
1634183020000|2021-10-14 03:43:40|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1634183030000|2021-10-14 03:43:50|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1634183040000|2021-10-14 03:44:00|338.78|335.98|338.85|336.05|338.85|336.05|338.78|335.98|0
1634183070000|2021-10-14 03:44:30|339|336.2|338.85|336.05|339|336.2|338.85|336.05|0
1634183090000|2021-10-14 03:44:50|339|336.2|339|336.2|339|336.2|339|336.2|0
1634183110000|2021-10-14 03:45:10|339.44|336.64|339.74|336.94|339.74|336.94|339.44|336.64|0
1634183120000|2021-10-14 03:45:20|339.88|337.08|339.74|336.94|339.88|337.08|339.74|336.94|0
1634183130000|2021-10-14 03:45:30|339.88|337.08|339.74|336.94|339.88|337.08|339.66|336.86|0
1634183140000|2021-10-14 03:45:40|339.88|337.08|340.03|337.23|340.03|337.23|339.88|337.08|0
1634183150000|2021-10-14 03:45:50|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1634183160000|2021-10-14 03:46:00|340.03|337.23|340.03|337.23|340.03|337.23|340.03|337.23|0
1634183170000|2021-10-14 03:46:10|339.88|337.08|340.03|337.23|340.03|337.23|339.88|337.08|0
1634183180000|2021-10-14 03:46:20|340.18|337.38|340.18|337.38|340.33|337.53|340.18|337.38|0
1634183190000|2021-10-14 03:46:30|340.03|337.23|340.03|337.23|340.03|337.23|340.03|337.23|0
1634183230000|2021-10-14 03:47:10|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1634183250000|2021-10-14 03:47:30|339.74|336.94|339.74|336.94|339.88|337.08|339.74|336.94|0
1634183260000|2021-10-14 03:47:40|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1634183290000|2021-10-14 03:48:10|339.74|336.94|339.74|336.94|339.74|336.94|339.74|336.94|0
1634183300000|2021-10-14 03:48:20|339.81|337.01|339.74|336.94|339.81|337.01|339.74|336.94|0
1634183330000|2021-10-14 03:48:50|339.88|337.08|339.74|336.94|339.88|337.08|339.74|336.94|0
1634183350000|2021-10-14 03:49:10|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1634183380000|2021-10-14 03:49:40|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1634183390000|2021-10-14 03:49:50|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1634183420000|2021-10-14 03:50:20|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1634183430000|2021-10-14 03:50:30|339.51|336.71|339.44|336.64|339.51|336.71|339.44|336.64|0
1634183440000|2021-10-14 03:50:40|339.59|336.79|339.44|336.64|339.59|336.79|339.44|336.64|0
1634183460000|2021-10-14 03:51:00|339.29|336.49|339.44|336.64|339.44|336.64|339.29|336.49|0
1634183470000|2021-10-14 03:51:10|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1634183490000|2021-10-14 03:51:30|339.14|336.34|339.14|336.34|339.29|336.49|339.14|336.34|0
1634183500000|2021-10-14 03:51:40|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1634183510000|2021-10-14 03:51:50|339.22|336.42|339.14|336.34|339.22|336.42|339.14|336.34|0
1634183520000|2021-10-14 03:52:00|339.29|336.49|339.29|336.49|339.29|336.49|339.22|336.42|0
1634183530000|2021-10-14 03:52:10|339.14|336.34|339.29|336.49|339.29|336.49|339.14|336.34|0
1634183540000|2021-10-14 03:52:20|339.22|336.42|339.14|336.34|339.22|336.42|339.14|336.34|0
1634183560000|2021-10-14 03:52:40|339|336.2|339|336.2|339|336.2|339|336.2|0
1634183570000|2021-10-14 03:52:50|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1634183580000|2021-10-14 03:53:00|339.29|336.49|339.29|336.49|339.29|336.49|339.21|336.41|0
1634183590000|2021-10-14 03:53:10|339.21|336.41|339.14|336.34|339.21|336.41|339.14|336.34|0
1634183610000|2021-10-14 03:53:30|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1634183650000|2021-10-14 03:54:10|339.36|336.56|339.29|336.49|339.36|336.56|339.29|336.49|0
1634183660000|2021-10-14 03:54:20|339.36|336.56|339.29|336.49|339.36|336.56|339.29|336.49|0
1634183670000|2021-10-14 03:54:30|339.14|336.34|339|336.2|339.14|336.34|339|336.2|0
1634183680000|2021-10-14 03:54:40|339.14|336.34|339.07|336.27|339.14|336.34|339.07|336.27|0
1634183690000|2021-10-14 03:54:50|339.14|336.34|339.29|336.49|339.29|336.49|339.14|336.34|0
1634183700000|2021-10-14 03:55:00|339.14|336.34|339.14|336.34|339.29|336.49|339.14|336.34|0
1634183710000|2021-10-14 03:55:10|339.29|336.49|339|336.2|339.29|336.49|339|336.2|0
1634183750000|2021-10-14 03:55:50|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1634183760000|2021-10-14 03:56:00|339|336.2|339|336.2|339|336.2|339|336.2|0
1634183800000|2021-10-14 03:56:40|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1634183810000|2021-10-14 03:56:50|339|336.2|339.07|336.27|339.07|336.27|339|336.2|0
1634183820000|2021-10-14 03:57:00|339.14|336.34|338.92|336.12|339.14|336.34|338.85|336.05|0
1634183830000|2021-10-14 03:57:10|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1634183840000|2021-10-14 03:57:20|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1634183860000|2021-10-14 03:57:40|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1634183870000|2021-10-14 03:57:50|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1634183880000|2021-10-14 03:58:00|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1634183890000|2021-10-14 03:58:10|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1634183900000|2021-10-14 03:58:20|338.7|335.9|338.7|335.9|338.7|335.9|338.7|335.9|0
1634183910000|2021-10-14 03:58:30|338.77|335.97|338.85|336.05|338.85|336.05|338.77|335.97|0
1634183920000|2021-10-14 03:58:40|338.99|336.19|338.85|336.05|338.99|336.19|338.85|336.05|0
1634184010000|2021-10-14 04:00:10|338.99|336.19|338.85|336.05|338.99|336.19|338.85|336.05|0
1634184020000|2021-10-14 04:00:20|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1634184040000|2021-10-14 04:00:40|338.92|336.12|338.99|336.19|338.99|336.19|338.92|336.12|0
1634184070000|2021-10-14 04:01:10|338.85|336.05|338.77|335.97|338.85|336.05|338.77|335.97|0
1634184080000|2021-10-14 04:01:20|338.7|335.9|338.99|336.19|338.99|336.19|338.7|335.9|0
1634184090000|2021-10-14 04:01:30|338.85|336.05|338.92|336.12|338.92|336.12|338.85|336.05|0
1634184100000|2021-10-14 04:01:40|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1634184110000|2021-10-14 04:01:50|338.77|335.97|338.77|335.97|338.77|335.97|338.7|335.9|0
1634184120000|2021-10-14 04:02:00|338.7|335.9|338.7|335.9|338.7|335.9|338.7|335.9|0
1634184130000|2021-10-14 04:02:10|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1634184150000|2021-10-14 04:02:30|338.7|335.9|338.7|335.9|338.7|335.9|338.7|335.9|0
1634184160000|2021-10-14 04:02:40|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1634184180000|2021-10-14 04:03:00|338.7|335.9|338.7|335.9|338.7|335.9|338.7|335.9|0
1634184200000|2021-10-14 04:03:20|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1634184210000|2021-10-14 04:03:30|338.7|335.9|338.62|335.82|338.7|335.9|338.62|335.82|0
1634184220000|2021-10-14 04:03:40|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1634184240000|2021-10-14 04:04:00|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634184250000|2021-10-14 04:04:10|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1634184260000|2021-10-14 04:04:20|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634184270000|2021-10-14 04:04:30|338.55|335.75|338.55|335.75|338.55|335.75|338.47|335.67|0
1634184280000|2021-10-14 04:04:40|338.47|335.67|338.55|335.75|338.55|335.75|338.47|335.67|0
1634184290000|2021-10-14 04:04:50|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1634184330000|2021-10-14 04:05:30|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1634184340000|2021-10-14 04:05:40|338.4|335.6|338.55|335.75|338.55|335.75|338.4|335.6|0
1634184370000|2021-10-14 04:06:10|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1634184380000|2021-10-14 04:06:20|338.7|335.9|338.7|335.9|338.7|335.9|338.7|335.9|0
1634184420000|2021-10-14 04:07:00|338.77|335.97|338.7|335.9|338.77|335.97|338.7|335.9|0
1634184450000|2021-10-14 04:07:30|338.77|335.97|338.84|336.04|338.84|336.04|338.77|335.97|0
1634184460000|2021-10-14 04:07:40|338.7|335.9|338.7|335.9|338.7|335.9|338.7|335.9|0
1634184510000|2021-10-14 04:08:30|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1634184530000|2021-10-14 04:08:50|338.99|336.19|339.14|336.34|339.14|336.34|338.99|336.19|0
1634184550000|2021-10-14 04:09:10|339.06|336.26|339.14|336.34|339.14|336.34|339.06|336.26|0
1634184580000|2021-10-14 04:09:40|339.28|336.48|339.14|336.34|339.28|336.48|339.14|336.34|0
1634184590000|2021-10-14 04:09:50|338.99|336.19|338.99|336.19|339.14|336.34|338.99|336.19|0
1634184600000|2021-10-14 04:10:00|338.91|336.11|338.99|336.19|338.99|336.19|338.91|336.11|0
1634184610000|2021-10-14 04:10:10|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1634184640000|2021-10-14 04:10:40|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1634184650000|2021-10-14 04:10:50|339.14|336.34|339.06|336.26|339.14|336.34|338.99|336.19|0
1634184660000|2021-10-14 04:11:00|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1634184670000|2021-10-14 04:11:10|339.28|336.48|339.14|336.34|339.28|336.48|339.14|336.34|0
1634184720000|2021-10-14 04:12:00|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1634184730000|2021-10-14 04:12:10|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1634184740000|2021-10-14 04:12:20|338.99|336.19|338.84|336.04|338.99|336.19|338.84|336.04|0
1634184770000|2021-10-14 04:12:50|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634184780000|2021-10-14 04:13:00|338.84|336.04|338.69|335.89|338.84|336.04|338.69|335.89|0
1634184800000|2021-10-14 04:13:20|338.76|335.96|338.55|335.75|338.76|335.96|338.55|335.75|0
1634184820000|2021-10-14 04:13:40|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1634184830000|2021-10-14 04:13:50|338.47|335.67|338.55|335.75|338.55|335.75|338.4|335.6|0
1634184840000|2021-10-14 04:14:00|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634184850000|2021-10-14 04:14:10|338.55|335.75|338.47|335.67|338.55|335.75|338.47|335.67|0
1634184860000|2021-10-14 04:14:20|338.55|335.75|338.4|335.6|338.55|335.75|338.4|335.6|0
1634184920000|2021-10-14 04:15:20|338.55|335.75|338.55|335.75|338.69|335.89|338.55|335.75|0
1634184940000|2021-10-14 04:15:40|338.62|335.82|338.84|336.04|338.84|336.04|338.62|335.82|0
1634184950000|2021-10-14 04:15:50|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634184990000|2021-10-14 04:16:30|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1634185000000|2021-10-14 04:16:40|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185060000|2021-10-14 04:17:40|338.55|335.75|338.54|335.74|338.55|335.75|338.54|335.74|0
1634185140000|2021-10-14 04:19:00|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1634185150000|2021-10-14 04:19:10|338.54|335.74|338.69|335.89|338.69|335.89|338.54|335.74|0
1634185160000|2021-10-14 04:19:20|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1634185180000|2021-10-14 04:19:40|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185250000|2021-10-14 04:20:50|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634185260000|2021-10-14 04:21:00|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1634185300000|2021-10-14 04:21:40|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634185360000|2021-10-14 04:22:40|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1634185370000|2021-10-14 04:22:50|338.47|335.67|338.4|335.6|338.47|335.67|338.4|335.6|0
1634185380000|2021-10-14 04:23:00|338.54|335.74|338.4|335.6|338.54|335.74|338.4|335.6|0
1634185390000|2021-10-14 04:23:10|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634185400000|2021-10-14 04:23:20|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1634185410000|2021-10-14 04:23:30|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634185420000|2021-10-14 04:23:40|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185450000|2021-10-14 04:24:10|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634185470000|2021-10-14 04:24:30|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185490000|2021-10-14 04:24:50|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1634185500000|2021-10-14 04:25:00|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634185520000|2021-10-14 04:25:20|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185550000|2021-10-14 04:25:50|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1634185610000|2021-10-14 04:26:50|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185660000|2021-10-14 04:27:40|338.61|335.81|338.54|335.74|338.61|335.81|338.54|335.74|0
1634185680000|2021-10-14 04:28:00|338.61|335.81|338.54|335.74|338.61|335.81|338.54|335.74|0
1634185690000|2021-10-14 04:28:10|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185700000|2021-10-14 04:28:20|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634185710000|2021-10-14 04:28:30|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185740000|2021-10-14 04:29:00|338.61|335.81|338.54|335.74|338.61|335.81|338.54|335.74|0
1634185820000|2021-10-14 04:30:20|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634185830000|2021-10-14 04:30:30|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1634185850000|2021-10-14 04:30:50|338.98|336.18|338.76|335.96|338.98|336.18|338.76|335.96|0
1634185860000|2021-10-14 04:31:00|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1634185870000|2021-10-14 04:31:10|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1634185880000|2021-10-14 04:31:20|339.13|336.33|339.13|336.33|339.13|336.33|338.98|336.18|0
1634185900000|2021-10-14 04:31:40|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1634185920000|2021-10-14 04:32:00|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1634185980000|2021-10-14 04:33:00|338.69|335.89|338.69|335.89|338.69|335.89|338.54|335.74|0
1634186030000|2021-10-14 04:33:50|338.54|335.74|338.69|335.89|338.69|335.89|338.54|335.74|0
1634186040000|2021-10-14 04:34:00|338.61|335.81|338.61|335.81|338.61|335.81|338.54|335.74|0
1634186050000|2021-10-14 04:34:10|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1634186100000|2021-10-14 04:35:00|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634186110000|2021-10-14 04:35:10|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1634186120000|2021-10-14 04:35:20|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1634186130000|2021-10-14 04:35:30|338.61|335.81|338.54|335.74|338.61|335.81|338.54|335.74|0
1634186140000|2021-10-14 04:35:40|338.69|335.89|338.69|335.89|338.69|335.89|338.61|335.81|0
1634186160000|2021-10-14 04:36:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634186220000|2021-10-14 04:37:00|338.76|335.96|338.83|336.03|338.83|336.03|338.76|335.96|0
1634186240000|2021-10-14 04:37:20|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634186260000|2021-10-14 04:37:40|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1634186270000|2021-10-14 04:37:50|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1634186280000|2021-10-14 04:38:00|338.68|335.88|338.83|336.03|338.83|336.03|338.68|335.88|0
1634186300000|2021-10-14 04:38:20|338.75|335.95|338.83|336.03|338.83|336.03|338.75|335.95|0
1634186340000|2021-10-14 04:39:00|338.75|335.95|338.75|335.95|338.75|335.95|338.75|335.95|0
1634186350000|2021-10-14 04:39:10|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1634186360000|2021-10-14 04:39:20|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1634186410000|2021-10-14 04:40:10|338.9|336.1|338.98|336.18|338.98|336.18|338.9|336.1|0
1634186420000|2021-10-14 04:40:20|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1634186460000|2021-10-14 04:41:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634186530000|2021-10-14 04:42:10|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1634186540000|2021-10-14 04:42:20|338.68|335.88|338.75|335.95|338.75|335.95|338.68|335.88|0
1634186550000|2021-10-14 04:42:30|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634186570000|2021-10-14 04:42:50|338.83|336.03|338.83|336.03|338.83|336.03|338.75|335.95|0
1634186580000|2021-10-14 04:43:00|338.98|336.18|338.83|336.03|338.98|336.18|338.83|336.03|0
1634186590000|2021-10-14 04:43:10|338.75|335.95|338.83|336.03|338.83|336.03|338.75|335.95|0
1634186610000|2021-10-14 04:43:30|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634186650000|2021-10-14 04:44:10|338.61|335.81|338.68|335.88|338.68|335.88|338.61|335.81|0
1634186660000|2021-10-14 04:44:20|338.61|335.81|338.68|335.88|338.68|335.88|338.61|335.81|0
1634186680000|2021-10-14 04:44:40|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1634186720000|2021-10-14 04:45:20|338.39|335.59|338.39|335.59|338.39|335.59|338.39|335.59|0
1634186760000|2021-10-14 04:46:00|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1634186770000|2021-10-14 04:46:10|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1634186780000|2021-10-14 04:46:20|338.24|335.44|338.24|335.44|338.24|335.44|338.16|335.36|0
1634186810000|2021-10-14 04:46:50|338.39|335.59|338.39|335.59|338.39|335.59|338.39|335.59|0
1634186820000|2021-10-14 04:47:00|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1634186830000|2021-10-14 04:47:10|338.09|335.29|338.24|335.44|338.24|335.44|338.09|335.29|0
1634186860000|2021-10-14 04:47:40|338.39|335.59|338.39|335.59|338.39|335.59|338.39|335.59|0
1634186950000|2021-10-14 04:49:10|338.24|335.44|338.39|335.59|338.39|335.59|338.24|335.44|0
1634186960000|2021-10-14 04:49:20|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1634187010000|2021-10-14 04:50:10|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1634187060000|2021-10-14 04:51:00|338.31|335.51|338.38|335.58|338.38|335.58|338.31|335.51|0
1634187070000|2021-10-14 04:51:10|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1634187080000|2021-10-14 04:51:20|338.6|335.8|338.53|335.73|338.6|335.8|338.53|335.73|0
1634187090000|2021-10-14 04:51:30|338.6|335.8|338.68|335.88|338.68|335.88|338.6|335.8|0
1634187120000|2021-10-14 04:52:00|338.6|335.8|338.68|335.88|338.68|335.88|338.6|335.8|0
1634187140000|2021-10-14 04:52:20|338.75|335.95|338.75|335.95|338.75|335.95|338.75|335.95|0
1634187150000|2021-10-14 04:52:30|338.68|335.88|338.53|335.73|338.68|335.88|338.53|335.73|0
1634187160000|2021-10-14 04:52:40|338.6|335.8|338.6|335.8|338.68|335.88|338.6|335.8|0
1634187170000|2021-10-14 04:52:50|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634187200000|2021-10-14 04:53:20|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1634187240000|2021-10-14 04:54:00|338.97|336.17|338.83|336.03|338.97|336.17|338.83|336.03|0
1634187280000|2021-10-14 04:54:40|338.82|336.02|338.68|335.88|338.82|336.02|338.68|335.88|0
1634187310000|2021-10-14 04:55:10|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1634187350000|2021-10-14 04:55:50|338.75|335.95|338.75|335.95|338.75|335.95|338.75|335.95|0
1634187360000|2021-10-14 04:56:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634187380000|2021-10-14 04:56:20|338.75|335.95|338.75|335.95|338.75|335.95|338.75|335.95|0
1634187390000|2021-10-14 04:56:30|338.68|335.88|338.82|336.02|338.82|336.02|338.68|335.88|0
1634187430000|2021-10-14 04:57:10|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1634187450000|2021-10-14 04:57:30|338.82|336.02|338.89|336.09|338.89|336.09|338.82|336.02|0
1634187460000|2021-10-14 04:57:40|338.82|336.02|338.97|336.17|338.97|336.17|338.82|336.02|0
1634187480000|2021-10-14 04:58:00|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1634187490000|2021-10-14 04:58:10|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1634187510000|2021-10-14 04:58:30|338.89|336.09|338.82|336.02|338.89|336.09|338.82|336.02|0
1634187540000|2021-10-14 04:59:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634187550000|2021-10-14 04:59:10|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1634187600000|2021-10-14 05:00:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634187610000|2021-10-14 05:00:10|338.82|336.02|338.82|336.02|338.82|336.02|338.75|335.95|0
1634187620000|2021-10-14 05:00:20|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634187630000|2021-10-14 05:00:30|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1634187660000|2021-10-14 05:01:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1634187670000|2021-10-14 05:01:10|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1634187690000|2021-10-14 05:01:30|338.6|335.8|338.53|335.73|338.6|335.8|338.53|335.73|0
1634187710000|2021-10-14 05:01:50|338.38|335.58|338.53|335.73|338.53|335.73|338.38|335.58|0
1634187730000|2021-10-14 05:02:10|338.45|335.65|338.53|335.73|338.53|335.73|338.45|335.65|0
1634187750000|2021-10-14 05:02:30|338.67|335.87|338.53|335.73|338.67|335.87|338.53|335.73|0
1634187760000|2021-10-14 05:02:40|338.6|335.8|338.6|335.8|338.6|335.8|338.6|335.8|0
1634187770000|2021-10-14 05:02:50|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1634187790000|2021-10-14 05:03:10|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1634187800000|2021-10-14 05:03:20|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1634187810000|2021-10-14 05:03:30|338.23|335.43|338.38|335.58|338.38|335.58|338.23|335.43|0
1634187830000|2021-10-14 05:03:50|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1634187850000|2021-10-14 05:04:10|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1634187860000|2021-10-14 05:04:20|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1634187870000|2021-10-14 05:04:30|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1634187880000|2021-10-14 05:04:40|338.16|335.36|338.23|335.43|338.23|335.43|338.08|335.28|0
1634187920000|2021-10-14 05:05:20|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1634187930000|2021-10-14 05:05:30|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1634187950000|2021-10-14 05:05:50|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1634187970000|2021-10-14 05:06:10|337.94|335.14|338.08|335.28|338.08|335.28|337.94|335.14|0
1634187990000|2021-10-14 05:06:30|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1634188000000|2021-10-14 05:06:40|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1634188010000|2021-10-14 05:06:50|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1634188020000|2021-10-14 05:07:00|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1634188030000|2021-10-14 05:07:10|338.08|335.28|338.38|335.58|338.38|335.58|338.08|335.28|0
1634188050000|2021-10-14 05:07:30|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1634188060000|2021-10-14 05:07:40|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1634188070000|2021-10-14 05:07:50|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1634188080000|2021-10-14 05:08:00|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1634188120000|2021-10-14 05:08:40|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1634188130000|2021-10-14 05:08:50|338.23|335.43|338.08|335.28|338.23|335.43|338.08|335.28|0
1634188140000|2021-10-14 05:09:00|338.23|335.43|337.94|335.14|338.23|335.43|337.94|335.14|0
1634188150000|2021-10-14 05:09:10|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1634188170000|2021-10-14 05:09:30|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1634188190000|2021-10-14 05:09:50|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1634188200000|2021-10-14 05:10:00|337.86|335.06|338.08|335.28|338.08|335.28|337.86|335.06|0
1634188210000|2021-10-14 05:10:10|338.01|335.21|338.08|335.28|338.08|335.28|337.94|335.14|0
1634188230000|2021-10-14 05:10:30|338.01|335.21|337.94|335.14|338.01|335.21|337.94|335.14|0
1634188240000|2021-10-14 05:10:40|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1634188300000|2021-10-14 05:11:40|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1634188350000|2021-10-14 05:12:30|338.08|335.28|338.23|335.43|338.23|335.43|338.08|335.28|0
1634188360000|2021-10-14 05:12:40|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1634188370000|2021-10-14 05:12:50|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1634188380000|2021-10-14 05:13:00|338.38|335.58|338.38|335.58|338.38|335.58|338.3|335.5|0
1634188420000|2021-10-14 05:13:40|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1634188430000|2021-10-14 05:13:50|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1634188440000|2021-10-14 05:14:00|338.52|335.72|338.67|335.87|338.67|335.87|338.52|335.72|0
1634188470000|2021-10-14 05:14:30|338.82|336.02|338.67|335.87|338.82|336.02|338.67|335.87|0
1634188500000|2021-10-14 05:15:00|338.82|336.02|339.11|336.31|339.11|336.31|338.82|336.02|0
1634188530000|2021-10-14 05:15:30|339.26|336.46|339.26|336.46|339.26|336.46|339.11|336.31|0
1634188540000|2021-10-14 05:15:40|339.11|336.31|339.26|336.46|339.26|336.46|339.11|336.31|0
1634188550000|2021-10-14 05:15:50|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1634188560000|2021-10-14 05:16:00|339.26|336.46|339.41|336.61|339.41|336.61|339.26|336.46|0
1634188570000|2021-10-14 05:16:10|339.26|336.46|339.41|336.61|339.41|336.61|339.26|336.46|0
1634188600000|2021-10-14 05:16:40|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1634188610000|2021-10-14 05:16:50|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1634188620000|2021-10-14 05:17:00|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1634188640000|2021-10-14 05:17:20|339.77|336.97|339.7|336.9|339.77|336.97|339.7|336.9|0
1634188650000|2021-10-14 05:17:30|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1634188660000|2021-10-14 05:17:40|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1634188690000|2021-10-14 05:18:10|339.26|336.46|339.26|336.46|339.26|336.46|339.26|336.46|0
1634188710000|2021-10-14 05:18:30|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1634188730000|2021-10-14 05:18:50|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1634188750000|2021-10-14 05:19:10|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1634188780000|2021-10-14 05:19:40|339.26|336.46|339.26|336.46|339.26|336.46|339.26|336.46|0
1634188800000|2021-10-14 05:20:00|339.4|336.6|339.26|336.46|339.4|336.6|339.26|336.46|0
1634188810000|2021-10-14 05:20:10|339.33|336.53|339.33|336.53|339.33|336.53|339.33|336.53|0
1634188820000|2021-10-14 05:20:20|339.4|336.6|339.11|336.31|339.4|336.6|339.11|336.31|0
1634188830000|2021-10-14 05:20:30|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1634188840000|2021-10-14 05:20:40|339.03|336.23|338.96|336.16|339.11|336.31|338.96|336.16|0
1634188860000|2021-10-14 05:21:00|338.81|336.01|338.81|336.01|338.89|336.09|338.81|336.01|0
1634188870000|2021-10-14 05:21:10|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1634188880000|2021-10-14 05:21:20|338.81|336.01|338.81|336.01|338.81|336.01|338.74|335.94|0
1634188890000|2021-10-14 05:21:30|338.74|335.94|338.89|336.09|338.89|336.09|338.74|335.94|0
1634188900000|2021-10-14 05:21:40|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1634188920000|2021-10-14 05:22:00|339.11|336.31|338.96|336.16|339.11|336.31|338.96|336.16|0
1634188930000|2021-10-14 05:22:10|339.11|336.31|339.11|336.31|339.26|336.46|339.11|336.31|0
1634188950000|2021-10-14 05:22:30|339.26|336.46|339.26|336.46|339.26|336.46|339.26|336.46|0
1634188980000|2021-10-14 05:23:00|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1634189050000|2021-10-14 05:24:10|339.4|336.6|339.55|336.75|339.55|336.75|339.4|336.6|0
1634189060000|2021-10-14 05:24:20|339.7|336.9|339.47|336.67|339.7|336.9|339.47|336.67|0
1634189070000|2021-10-14 05:24:30|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1634189080000|2021-10-14 05:24:40|339.4|336.6|339.4|336.6|339.47|336.67|339.4|336.6|0
1634189090000|2021-10-14 05:24:50|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1634189120000|2021-10-14 05:25:20|339.47|336.67|339.4|336.6|339.47|336.67|339.4|336.6|0
1634189130000|2021-10-14 05:25:30|339.55|336.75|339.47|336.67|339.55|336.75|339.47|336.67|0
1634189140000|2021-10-14 05:25:40|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1634189150000|2021-10-14 05:25:50|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1634189170000|2021-10-14 05:26:10|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1634189190000|2021-10-14 05:26:30|339.7|336.9|339.55|336.75|339.7|336.9|339.55|336.75|0
1634189200000|2021-10-14 05:26:40|339.47|336.67|339.47|336.67|339.47|336.67|339.4|336.6|0
1634189210000|2021-10-14 05:26:50|339.4|336.6|339.55|336.75|339.55|336.75|339.4|336.6|0
1634189220000|2021-10-14 05:27:00|339.47|336.67|339.4|336.6|339.47|336.67|339.4|336.6|0
1634189240000|2021-10-14 05:27:20|339.25|336.45|339.25|336.45|339.4|336.6|339.25|336.45|0
1634189250000|2021-10-14 05:27:30|339.32|336.52|339.25|336.45|339.32|336.52|339.25|336.45|0
1634189280000|2021-10-14 05:28:00|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1634189290000|2021-10-14 05:28:10|339.25|336.45|339.18|336.38|339.25|336.45|339.18|336.38|0
1634189300000|2021-10-14 05:28:20|339.11|336.31|339.18|336.38|339.18|336.38|339.11|336.31|0
1634189310000|2021-10-14 05:28:30|339.25|336.45|339.25|336.45|339.25|336.45|339.11|336.31|0
1634189320000|2021-10-14 05:28:40|339.18|336.38|339.18|336.38|339.18|336.38|339.18|336.38|0
1634189330000|2021-10-14 05:28:50|339.11|336.31|338.96|336.16|339.11|336.31|338.96|336.16|0
1634189340000|2021-10-14 05:29:00|338.88|336.08|338.81|336.01|338.88|336.08|338.81|336.01|0
1634189350000|2021-10-14 05:29:10|338.96|336.16|338.88|336.08|338.96|336.16|338.88|336.08|0
1634189360000|2021-10-14 05:29:20|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1634189370000|2021-10-14 05:29:30|338.88|336.08|338.88|336.08|338.88|336.08|338.88|336.08|0
1634189380000|2021-10-14 05:29:40|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1634189400000|2021-10-14 05:30:00|338.96|336.16|338.81|336.01|338.96|336.16|338.81|336.01|0
1634189410000|2021-10-14 05:30:10|338.88|336.08|338.81|336.01|338.88|336.08|338.81|336.01|0
1634189420000|2021-10-14 05:30:20|338.88|336.08|338.88|336.08|338.88|336.08|338.88|336.08|0
1634189430000|2021-10-14 05:30:30|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1634189440000|2021-10-14 05:30:40|339.11|336.31|339.03|336.23|339.11|336.31|339.03|336.23|0
1634189450000|2021-10-14 05:30:50|339.11|336.31|338.96|336.16|339.11|336.31|338.96|336.16|0
1634189460000|2021-10-14 05:31:00|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1634189470000|2021-10-14 05:31:10|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1634189480000|2021-10-14 05:31:20|338.73|335.93|338.66|335.86|338.73|335.93|338.66|335.86|0
1634189490000|2021-10-14 05:31:30|338.73|335.93|338.66|335.86|338.73|335.93|338.66|335.86|0
1634189520000|2021-10-14 05:32:00|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1634189530000|2021-10-14 05:32:10|338.96|336.16|338.81|336.01|338.96|336.16|338.81|336.01|0
1634189540000|2021-10-14 05:32:20|338.88|336.08|338.96|336.16|338.96|336.16|338.81|336.01|0
1634189560000|2021-10-14 05:32:40|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1634189580000|2021-10-14 05:33:00|338.88|336.08|338.66|335.86|338.96|336.16|338.66|335.86|0
1634189590000|2021-10-14 05:33:10|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1634189600000|2021-10-14 05:33:20|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1634189620000|2021-10-14 05:33:40|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1634189630000|2021-10-14 05:33:50|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1634189660000|2021-10-14 05:34:20|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1634189710000|2021-10-14 05:35:10|338.66|335.86|338.81|336.01|338.81|336.01|338.66|335.86|0
1634189730000|2021-10-14 05:35:30|338.66|335.86|338.81|336.01|338.81|336.01|338.66|335.86|0
1634189750000|2021-10-14 05:35:50|338.96|336.16|338.81|336.01|338.96|336.16|338.81|336.01|0
1634189770000|2021-10-14 05:36:10|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1634189820000|2021-10-14 05:37:00|338.51|335.71|338.51|335.71|338.66|335.86|338.51|335.71|0
1634189860000|2021-10-14 05:37:40|338.44|335.64|338.51|335.71|338.51|335.71|338.44|335.64|0
1634189870000|2021-10-14 05:37:50|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1634189880000|2021-10-14 05:38:00|338.44|335.64|338.37|335.57|338.44|335.64|338.37|335.57|0
1634189890000|2021-10-14 05:38:10|338.44|335.64|338.51|335.71|338.51|335.71|338.44|335.64|0
1634189900000|2021-10-14 05:38:20|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1634189910000|2021-10-14 05:38:30|338.51|335.71|338.66|335.86|338.66|335.86|338.51|335.71|0
1634189920000|2021-10-14 05:38:40|338.51|335.71|338.51|335.71|338.58|335.78|338.51|335.71|0
1634189930000|2021-10-14 05:38:50|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1634189950000|2021-10-14 05:39:10|338.58|335.78|338.51|335.71|338.58|335.78|338.51|335.71|0
1634190000000|2021-10-14 05:40:00|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1634190010000|2021-10-14 05:40:10|338.58|335.78|338.51|335.71|338.58|335.78|338.51|335.71|0
1634190020000|2021-10-14 05:40:20|338.66|335.86|338.51|335.71|338.66|335.86|338.51|335.71|0
1634190070000|2021-10-14 05:41:10|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1634190110000|2021-10-14 05:41:50|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1634190130000|2021-10-14 05:42:10|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1634190140000|2021-10-14 05:42:20|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1634190150000|2021-10-14 05:42:30|338.66|335.86|338.58|335.78|338.66|335.86|338.51|335.71|0
1634190160000|2021-10-14 05:42:40|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1634190180000|2021-10-14 05:43:00|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1634190190000|2021-10-14 05:43:10|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1634190200000|2021-10-14 05:43:20|338.95|336.15|338.95|336.15|338.95|336.15|338.95|336.15|0
1634190210000|2021-10-14 05:43:30|339.1|336.3|338.95|336.15|339.1|336.3|338.95|336.15|0
1634190230000|2021-10-14 05:43:50|339.1|336.3|339.25|336.45|339.25|336.45|339.1|336.3|0
1634190250000|2021-10-14 05:44:10|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1634190260000|2021-10-14 05:44:20|339.25|336.45|339.25|336.45|339.25|336.45|339.25|336.45|0
1634190280000|2021-10-14 05:44:40|339.17|336.37|339.17|336.37|339.17|336.37|339.17|336.37|0
1634190290000|2021-10-14 05:44:50|339.1|336.3|339.1|336.3|339.1|336.3|339.1|336.3|0
1634190300000|2021-10-14 05:45:00|338.95|336.15|338.95|336.15|338.95|336.15|338.95|336.15|0
1634190310000|2021-10-14 05:45:10|339.1|336.3|339.1|336.3|339.1|336.3|339.1|336.3|0
1634190330000|2021-10-14 05:45:30|338.95|336.15|339.1|336.3|339.1|336.3|338.95|336.15|0
1634190370000|2021-10-14 05:46:10|338.95|336.15|338.95|336.15|338.95|336.15|338.95|336.15|0
1634190390000|2021-10-14 05:46:30|339.1|336.3|339.32|336.52|339.32|336.52|339.1|336.3|0
1634190400000|2021-10-14 05:46:40|339.25|336.45|339.25|336.45|339.25|336.45|339.25|336.45|0
1634190410000|2021-10-14 05:46:50|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1634190420000|2021-10-14 05:47:00|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1634190450000|2021-10-14 05:47:30|339.84|337.04|339.69|336.89|339.84|337.04|339.69|336.89|0
1634190480000|2021-10-14 05:48:00|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1634190490000|2021-10-14 05:48:10|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1634190500000|2021-10-14 05:48:20|339.54|336.74|339.39|336.59|339.54|336.74|339.39|336.59|0
1634190600000|2021-10-14 05:50:00|339.54|336.74|339.98|337.18|339.98|337.18|339.54|336.74|0
1634190620000|2021-10-14 05:50:20|339.91|337.11|339.98|337.18|339.98|337.18|339.91|337.11|0
1634190640000|2021-10-14 05:50:40|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1634190650000|2021-10-14 05:50:50|339.91|337.11|339.83|337.03|339.91|337.11|339.83|337.03|0
1634190660000|2021-10-14 05:51:00|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1634190670000|2021-10-14 05:51:10|340.87|338.07|341.02|338.22|341.02|338.22|340.87|338.07|0
1634190680000|2021-10-14 05:51:20|341.16|338.36|341.16|338.36|341.16|338.36|341.16|338.36|0
1634190690000|2021-10-14 05:51:30|341.02|338.22|340.87|338.07|341.02|338.22|340.87|338.07|0
1634190700000|2021-10-14 05:51:40|340.72|337.92|340.72|337.92|340.87|338.07|340.72|337.92|0
1634190710000|2021-10-14 05:51:50|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1634190720000|2021-10-14 05:52:00|340.72|337.92|341.02|338.22|341.02|338.22|340.72|337.92|0
1634190730000|2021-10-14 05:52:10|341.16|338.36|341.02|338.22|341.16|338.36|341.02|338.22|0
1634190740000|2021-10-14 05:52:20|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1634190750000|2021-10-14 05:52:30|341.02|338.22|340.94|338.14|341.02|338.22|340.94|338.14|0
1634190760000|2021-10-14 05:52:40|340.87|338.07|341.02|338.22|341.02|338.22|340.87|338.07|0
1634190770000|2021-10-14 05:52:50|340.94|338.14|340.87|338.07|340.94|338.14|340.87|338.07|0
1634190780000|2021-10-14 05:53:00|341.02|338.22|341.02|338.22|341.09|338.29|341.02|338.22|0
1634190790000|2021-10-14 05:53:10|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1634190800000|2021-10-14 05:53:20|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1634190820000|2021-10-14 05:53:40|340.94|338.14|340.87|338.07|340.94|338.14|340.87|338.07|0
1634190830000|2021-10-14 05:53:50|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1634190840000|2021-10-14 05:54:00|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1634190850000|2021-10-14 05:54:10|341.02|338.22|340.87|338.07|341.02|338.22|340.87|338.07|0
1634190860000|2021-10-14 05:54:20|340.94|338.14|341.02|338.22|341.02|338.22|340.94|338.14|0
1634190870000|2021-10-14 05:54:30|341.16|338.36|341.16|338.36|341.16|338.36|341.16|338.36|0
1634190900000|2021-10-14 05:55:00|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1634190910000|2021-10-14 05:55:10|341.01|338.21|341.01|338.21|341.01|338.21|341.01|338.21|0
1634190930000|2021-10-14 05:55:30|341.16|338.36|341.16|338.36|341.16|338.36|341.16|338.36|0
1634190960000|2021-10-14 05:56:00|341.01|338.21|340.87|338.07|341.01|338.21|340.87|338.07|0
1634190970000|2021-10-14 05:56:10|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1634190980000|2021-10-14 05:56:20|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1634191000000|2021-10-14 05:56:40|341.01|338.21|341.01|338.21|341.01|338.21|341.01|338.21|0
1634191010000|2021-10-14 05:56:50|340.87|338.07|341.01|338.21|341.01|338.21|340.87|338.07|0
1634191030000|2021-10-14 05:57:10|341.16|338.36|341.01|338.21|341.16|338.36|341.01|338.21|0
1634191040000|2021-10-14 05:57:20|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1634191050000|2021-10-14 05:57:30|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1634191060000|2021-10-14 05:57:40|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1634191090000|2021-10-14 05:58:10|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1634191100000|2021-10-14 05:58:20|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1634191120000|2021-10-14 05:58:40|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1634191130000|2021-10-14 05:58:50|340.57|337.77|340.72|337.92|340.72|337.92|340.57|337.77|0
1634191140000|2021-10-14 05:59:00|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1634191150000|2021-10-14 05:59:10|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1634191160000|2021-10-14 05:59:20|341.01|338.21|341.01|338.21|341.01|338.21|340.94|338.14|0
1634191180000|2021-10-14 05:59:40|341.16|338.36|341.46|338.66|341.46|338.66|341.16|338.36|0
1634191190000|2021-10-14 05:59:50|341.6|338.8|341.75|338.95|341.75|338.95|341.6|338.8|0
1634191200000|2021-10-14 06:00:00|341.46|338.66|341.6|338.8|341.75|338.95|341.46|338.66|0
1634191210000|2021-10-14 06:00:10|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1634191220000|2021-10-14 06:00:20|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1634191230000|2021-10-14 06:00:30|341.23|338.43|341.38|338.58|341.38|338.58|341.23|338.43|0
1634191240000|2021-10-14 06:00:40|341.46|338.66|341.75|338.95|341.75|338.95|341.46|338.66|0
1634191250000|2021-10-14 06:00:50|341.6|338.8|341.75|338.95|341.75|338.95|341.6|338.8|0
1634191260000|2021-10-14 06:01:00|341.6|338.8|341.75|338.95|341.75|338.95|341.6|338.8|0
1634191270000|2021-10-14 06:01:10|341.9|339.1|342.79|339.99|342.79|339.99|341.9|339.1|0
1634191280000|2021-10-14 06:01:20|342.64|339.84|341.6|338.8|342.64|339.84|341.46|338.66|0
1634191290000|2021-10-14 06:01:30|341.46|338.66|340.72|337.92|341.46|338.66|340.72|337.92|0
1634191300000|2021-10-14 06:01:40|340.86|338.06|340.42|337.62|340.86|338.06|340.42|337.62|0
1634191310000|2021-10-14 06:01:50|340.57|337.77|340.27|337.47|340.64|337.84|340.27|337.47|0
1634191320000|2021-10-14 06:02:00|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1634191330000|2021-10-14 06:02:10|340.27|337.47|340.27|337.47|340.27|337.47|340.13|337.33|0
1634191340000|2021-10-14 06:02:20|340.13|337.33|340.13|337.33|340.27|337.47|340.13|337.33|0
1634191350000|2021-10-14 06:02:30|340.27|337.47|340.34|337.54|340.42|337.62|340.27|337.47|0
1634191360000|2021-10-14 06:02:40|340.27|337.47|340.27|337.47|340.42|337.62|340.27|337.47|0
1634191370000|2021-10-14 06:02:50|339.98|337.18|340.27|337.47|340.27|337.47|339.98|337.18|0
1634191380000|2021-10-14 06:03:00|340.42|337.62|340.34|337.54|340.42|337.62|340.34|337.54|0
1634191390000|2021-10-14 06:03:10|340.27|337.47|340.27|337.47|340.42|337.62|340.27|337.47|0
1634191400000|2021-10-14 06:03:20|340.13|337.33|340.27|337.47|340.27|337.47|340.13|337.33|0
1634191410000|2021-10-14 06:03:30|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1634191420000|2021-10-14 06:03:40|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1634191430000|2021-10-14 06:03:50|339.83|337.03|339.98|337.18|339.98|337.18|339.83|337.03|0
1634191440000|2021-10-14 06:04:00|339.83|337.03|339.39|336.59|339.83|337.03|339.39|336.59|0
1634191450000|2021-10-14 06:04:10|339.24|336.44|339.53|336.73|339.53|336.73|339.24|336.44|0
1634191460000|2021-10-14 06:04:20|339.68|336.88|339.68|336.88|339.68|336.88|339.61|336.81|0
1634191480000|2021-10-14 06:04:40|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1634191490000|2021-10-14 06:04:50|339.9|337.1|339.83|337.03|339.9|337.1|339.83|337.03|0
1634191500000|2021-10-14 06:05:00|339.75|336.95|339.68|336.88|339.75|336.95|339.53|336.73|0
1634191510000|2021-10-14 06:05:10|339.61|336.81|339.53|336.73|339.61|336.81|339.53|336.73|0
1634191520000|2021-10-14 06:05:20|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1634191530000|2021-10-14 06:05:30|339.53|336.73|339.39|336.59|339.53|336.73|339.39|336.59|0
1634191540000|2021-10-14 06:05:40|339.53|336.73|339.53|336.73|339.53|336.73|339.46|336.66|0
1634191560000|2021-10-14 06:06:00|339.24|336.44|339.39|336.59|339.39|336.59|339.24|336.44|0
1634191580000|2021-10-14 06:06:20|339.24|336.44|339.53|336.73|339.53|336.73|339.24|336.44|0
1634191590000|2021-10-14 06:06:30|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1634191600000|2021-10-14 06:06:40|339.53|336.73|339.39|336.59|339.53|336.73|339.39|336.59|0
1634191610000|2021-10-14 06:06:50|339.53|336.73|339.53|336.73|339.68|336.88|339.53|336.73|0
1634191620000|2021-10-14 06:07:00|339.68|336.88|339.53|336.73|339.68|336.88|339.46|336.66|0
1634191630000|2021-10-14 06:07:10|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1634191640000|2021-10-14 06:07:20|339.53|336.73|339.53|336.73|339.53|336.73|339.53|336.73|0
1634191650000|2021-10-14 06:07:30|339.68|336.88|339.83|337.03|339.83|337.03|339.68|336.88|0
1634191660000|2021-10-14 06:07:40|339.75|336.95|339.53|336.73|339.75|336.95|339.53|336.73|0
1634191680000|2021-10-14 06:08:00|339.39|336.59|339.39|336.59|339.39|336.59|339.24|336.44|0
1634191690000|2021-10-14 06:08:10|339.31|336.51|339.39|336.59|339.39|336.59|339.31|336.51|0
1634191700000|2021-10-14 06:08:20|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1634191710000|2021-10-14 06:08:30|339.31|336.51|339.24|336.44|339.31|336.51|339.24|336.44|0
1634191760000|2021-10-14 06:09:20|339.46|336.66|339.46|336.66|339.46|336.66|339.46|336.66|0
1634191770000|2021-10-14 06:09:30|339.53|336.73|339.53|336.73|339.68|336.88|339.53|336.73|0
1634191780000|2021-10-14 06:09:40|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1634191800000|2021-10-14 06:10:00|339.83|337.03|339.68|336.88|339.83|337.03|339.68|336.88|0
1634191810000|2021-10-14 06:10:10|339.53|336.73|339.68|336.88|339.68|336.88|339.53|336.73|0
1634191840000|2021-10-14 06:10:40|339.97|337.17|340.12|337.32|340.12|337.32|339.83|337.03|0
1634191850000|2021-10-14 06:10:50|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1634191860000|2021-10-14 06:11:00|340.12|337.32|340.19|337.39|340.19|337.39|340.12|337.32|0
1634191870000|2021-10-14 06:11:10|340.12|337.32|339.97|337.17|340.12|337.32|339.97|337.17|0
1634191880000|2021-10-14 06:11:20|339.9|337.1|339.97|337.17|339.97|337.17|339.9|337.1|0
1634191900000|2021-10-14 06:11:40|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1634191910000|2021-10-14 06:11:50|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1634191920000|2021-10-14 06:12:00|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1634191930000|2021-10-14 06:12:10|339.97|337.17|340.12|337.32|340.12|337.32|339.97|337.17|0
1634191940000|2021-10-14 06:12:20|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1634191950000|2021-10-14 06:12:30|340.42|337.62|340.56|337.76|340.56|337.76|340.42|337.62|0
1634191960000|2021-10-14 06:12:40|340.71|337.91|340.56|337.76|340.71|337.91|340.56|337.76|0
1634191970000|2021-10-14 06:12:50|340.71|337.91|340.71|337.91|340.71|337.91|340.56|337.76|0
1634191980000|2021-10-14 06:13:00|340.86|338.06|341.16|338.36|341.16|338.36|340.86|338.06|0
1634191990000|2021-10-14 06:13:10|341.3|338.5|341.6|338.8|341.6|338.8|341.3|338.5|0
1634192000000|2021-10-14 06:13:20|341.75|338.95|341.6|338.8|341.75|338.95|341.6|338.8|0
1634192010000|2021-10-14 06:13:30|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1634192020000|2021-10-14 06:13:40|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1634192030000|2021-10-14 06:13:50|341.23|338.43|341.3|338.5|341.3|338.5|341.23|338.43|0
1634192040000|2021-10-14 06:14:00|341.45|338.65|341.75|338.95|341.75|338.95|341.45|338.65|0
1634192050000|2021-10-14 06:14:10|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1634192060000|2021-10-14 06:14:20|341.75|338.95|341.9|339.1|341.9|339.1|341.75|338.95|0
1634192070000|2021-10-14 06:14:30|341.75|338.95|341.75|338.95|341.9|339.1|341.75|338.95|0
1634192080000|2021-10-14 06:14:40|341.6|338.8|341.3|338.5|341.6|338.8|341.3|338.5|0
1634192090000|2021-10-14 06:14:50|341.45|338.65|341.37|338.57|341.45|338.65|341.37|338.57|0
1634192100000|2021-10-14 06:15:00|341.45|338.65|341.3|338.5|341.45|338.65|341.3|338.5|0
1634192110000|2021-10-14 06:15:10|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1634192120000|2021-10-14 06:15:20|341.52|338.72|341.15|338.35|341.52|338.72|341.15|338.35|0
1634192130000|2021-10-14 06:15:30|341.01|338.21|341.01|338.21|341.01|338.21|341.01|338.21|0
1634192140000|2021-10-14 06:15:40|340.86|338.06|341.01|338.21|341.01|338.21|340.86|338.06|0
1634192150000|2021-10-14 06:15:50|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1634192160000|2021-10-14 06:16:00|341.45|338.65|341.45|338.65|341.45|338.65|341.37|338.57|0
1634192170000|2021-10-14 06:16:10|341.75|338.95|341.89|339.09|341.89|339.09|341.6|338.8|0
1634192180000|2021-10-14 06:16:20|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1634192190000|2021-10-14 06:16:30|342.34|339.54|342.63|339.83|342.63|339.83|342.34|339.54|0
1634192200000|2021-10-14 06:16:40|342.49|339.69|342.63|339.83|342.63|339.83|342.49|339.69|0
1634192210000|2021-10-14 06:16:50|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1634192220000|2021-10-14 06:17:00|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1634192230000|2021-10-14 06:17:10|342.78|339.98|343.08|340.28|343.08|340.28|342.78|339.98|0
1634192240000|2021-10-14 06:17:20|343.23|340.43|342.78|339.98|343.23|340.43|342.78|339.98|0
1634192250000|2021-10-14 06:17:30|342.85|340.05|342.78|339.98|342.85|340.05|342.78|339.98|0
1634192260000|2021-10-14 06:17:40|342.63|339.83|342.63|339.83|342.78|339.98|342.63|339.83|0
1634192270000|2021-10-14 06:17:50|342.49|339.69|342.63|339.83|342.63|339.83|342.49|339.69|0
1634192280000|2021-10-14 06:18:00|342.78|339.98|342.63|339.83|342.78|339.98|342.63|339.83|0
1634192290000|2021-10-14 06:18:10|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1634192300000|2021-10-14 06:18:20|342.78|339.98|342.63|339.83|342.78|339.98|342.63|339.83|0
1634192310000|2021-10-14 06:18:30|342.49|339.69|342.34|339.54|342.49|339.69|342.34|339.54|0
1634192320000|2021-10-14 06:18:40|342.49|339.69|342.34|339.54|342.49|339.69|342.34|339.54|0
1634192340000|2021-10-14 06:19:00|342.41|339.61|342.49|339.69|342.49|339.69|342.41|339.61|0
1634192350000|2021-10-14 06:19:10|342.34|339.54|342.63|339.83|342.63|339.83|342.34|339.54|0
1634192360000|2021-10-14 06:19:20|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1634192370000|2021-10-14 06:19:30|343|340.2|343.08|340.28|343.08|340.28|343|340.2|0
1634192380000|2021-10-14 06:19:40|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1634192390000|2021-10-14 06:19:50|343.08|340.28|343.08|340.28|343.08|340.28|343|340.2|0
1634192410000|2021-10-14 06:20:10|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1634192440000|2021-10-14 06:20:40|343|340.2|343|340.2|343|340.2|342.93|340.13|0
1634192450000|2021-10-14 06:20:50|342.93|340.13|342.93|340.13|342.93|340.13|342.78|339.98|0
1634192460000|2021-10-14 06:21:00|342.78|339.98|342.78|339.98|342.93|340.13|342.7|339.9|0
1634192470000|2021-10-14 06:21:10|342.85|340.05|342.78|339.98|342.85|340.05|342.78|339.98|0
1634192480000|2021-10-14 06:21:20|342.93|340.13|342.93|340.13|342.93|340.13|342.78|339.98|0
1634192490000|2021-10-14 06:21:30|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1634192500000|2021-10-14 06:21:40|343.08|340.28|343.82|341.02|343.82|341.02|343.08|340.28|0
1634192510000|2021-10-14 06:21:50|343.97|341.17|343.97|341.17|343.97|341.17|343.89|341.09|0
1634192520000|2021-10-14 06:22:00|343.82|341.02|343.67|340.87|343.82|341.02|343.67|340.87|0
1634192530000|2021-10-14 06:22:10|343.52|340.72|343.52|340.72|343.52|340.72|343.37|340.57|0
1634192550000|2021-10-14 06:22:30|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1634192560000|2021-10-14 06:22:40|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1634192570000|2021-10-14 06:22:50|343.67|340.87|343.67|340.87|343.74|340.94|343.67|340.87|0
1634192580000|2021-10-14 06:23:00|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1634192590000|2021-10-14 06:23:10|343.67|340.87|343.74|340.94|343.74|340.94|343.67|340.87|0
1634192600000|2021-10-14 06:23:20|343.67|340.87|343.82|341.02|343.82|341.02|343.67|340.87|0
1634192610000|2021-10-14 06:23:30|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1634192620000|2021-10-14 06:23:40|343.89|341.09|343.97|341.17|343.97|341.17|343.89|341.09|0
1634192630000|2021-10-14 06:23:50|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1634192640000|2021-10-14 06:24:00|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1634192650000|2021-10-14 06:24:10|344.56|341.76|344.56|341.76|344.56|341.76|344.41|341.61|0
1634192660000|2021-10-14 06:24:20|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1634192670000|2021-10-14 06:24:30|344.26|341.46|344.12|341.32|344.26|341.46|344.12|341.32|0
1634192680000|2021-10-14 06:24:40|343.97|341.17|343.89|341.09|343.97|341.17|343.89|341.09|0
1634192690000|2021-10-14 06:24:50|343.97|341.17|343.82|341.02|343.97|341.17|343.82|341.02|0
1634192710000|2021-10-14 06:25:10|343.74|340.94|343.82|341.02|343.82|341.02|343.67|340.87|0
1634192720000|2021-10-14 06:25:20|343.97|341.17|343.82|341.02|343.97|341.17|343.82|341.02|0
1634192730000|2021-10-14 06:25:30|343.89|341.09|343.97|341.17|343.97|341.17|343.89|341.09|0
1634192770000|2021-10-14 06:26:10|343.82|341.02|344.11|341.31|344.11|341.31|343.82|341.02|0
1634192780000|2021-10-14 06:26:20|344.19|341.39|343.97|341.17|344.26|341.46|343.97|341.17|0
1634192790000|2021-10-14 06:26:30|343.82|341.02|343.82|341.02|343.97|341.17|343.82|341.02|0
1634192800000|2021-10-14 06:26:40|343.89|341.09|343.97|341.17|343.97|341.17|343.89|341.09|0
1634192810000|2021-10-14 06:26:50|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1634192830000|2021-10-14 06:27:10|343.74|340.94|343.67|340.87|343.74|340.94|343.67|340.87|0
1634192840000|2021-10-14 06:27:20|343.82|341.02|343.82|341.02|343.82|341.02|343.74|340.94|0
1634192860000|2021-10-14 06:27:40|343.97|341.17|343.97|341.17|343.97|341.17|343.89|341.09|0
1634192870000|2021-10-14 06:27:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1634192880000|2021-10-14 06:28:00|343.97|341.17|344.04|341.24|344.11|341.31|343.97|341.17|0
1634192890000|2021-10-14 06:28:10|343.97|341.17|344.04|341.24|344.04|341.24|343.97|341.17|0
1634192900000|2021-10-14 06:28:20|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1634192910000|2021-10-14 06:28:30|344.04|341.24|343.97|341.17|344.04|341.24|343.97|341.17|0
1634192920000|2021-10-14 06:28:40|344.11|341.31|344.19|341.39|344.19|341.39|344.11|341.31|0
1634192930000|2021-10-14 06:28:50|343.97|341.17|344.04|341.24|344.11|341.31|343.97|341.17|0
1634192940000|2021-10-14 06:29:00|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1634192950000|2021-10-14 06:29:10|343.89|341.09|343.82|341.02|343.89|341.09|343.82|341.02|0
1634192980000|2021-10-14 06:29:40|343.74|340.94|343.82|341.02|343.82|341.02|343.74|340.94|0
1634192990000|2021-10-14 06:29:50|343.96|341.16|343.96|341.16|343.96|341.16|343.89|341.09|0
1634193000000|2021-10-14 06:30:00|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1634193010000|2021-10-14 06:30:10|344.11|341.31|343.96|341.16|344.11|341.31|343.96|341.16|0
1634193030000|2021-10-14 06:30:30|344.11|341.31|343.96|341.16|344.11|341.31|343.96|341.16|0
1634193040000|2021-10-14 06:30:40|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1634193050000|2021-10-14 06:30:50|343.96|341.16|343.82|341.02|343.96|341.16|343.67|340.87|0
1634193060000|2021-10-14 06:31:00|343.96|341.16|343.82|341.02|343.96|341.16|343.82|341.02|0
1634193070000|2021-10-14 06:31:10|343.89|341.09|343.82|341.02|343.89|341.09|343.82|341.02|0
1634193090000|2021-10-14 06:31:30|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1634193120000|2021-10-14 06:32:00|344.26|341.46|343.96|341.16|344.26|341.46|343.96|341.16|0
1634193140000|2021-10-14 06:32:20|344.04|341.24|344.26|341.46|344.26|341.46|343.96|341.16|0
1634193150000|2021-10-14 06:32:30|344.41|341.61|344.56|341.76|344.56|341.76|344.41|341.61|0
1634193170000|2021-10-14 06:32:50|344.71|341.91|344.71|341.91|344.78|341.98|344.71|341.91|0
1634193180000|2021-10-14 06:33:00|345.15|342.35|345.45|342.65|345.45|342.65|345.15|342.35|0
1634193190000|2021-10-14 06:33:10|345.3|342.5|345.15|342.35|345.3|342.5|345.15|342.35|0
1634193210000|2021-10-14 06:33:30|345.08|342.28|345.15|342.35|345.15|342.35|345.08|342.28|0
1634193220000|2021-10-14 06:33:40|345.08|342.28|345.15|342.35|345.15|342.35|345|342.2|0
1634193230000|2021-10-14 06:33:50|345|342.2|345|342.2|345|342.2|345|342.2|0
1634193240000|2021-10-14 06:34:00|345.15|342.35|345.15|342.35|345.15|342.35|345|342.2|0
1634193250000|2021-10-14 06:34:10|345.3|342.5|345.15|342.35|345.3|342.5|345.15|342.35|0
1634193260000|2021-10-14 06:34:20|345|342.2|345.15|342.35|345.15|342.35|345|342.2|0
1634193270000|2021-10-14 06:34:30|345.22|342.42|345.15|342.35|345.22|342.42|345.15|342.35|0
1634193280000|2021-10-14 06:34:40|345|342.2|345|342.2|345|342.2|345|342.2|0
1634193290000|2021-10-14 06:34:50|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1634193300000|2021-10-14 06:35:00|344.78|341.98|344.85|342.05|344.85|342.05|344.71|341.91|0
1634193310000|2021-10-14 06:35:10|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1634193320000|2021-10-14 06:35:20|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1634193330000|2021-10-14 06:35:30|344.71|341.91|345.15|342.35|345.15|342.35|344.71|341.91|0
1634193340000|2021-10-14 06:35:40|345.3|342.5|345.15|342.35|345.3|342.5|345.15|342.35|0
1634193350000|2021-10-14 06:35:50|345|342.2|345|342.2|345|342.2|345|342.2|0
1634193360000|2021-10-14 06:36:00|345.07|342.27|345.15|342.35|345.15|342.35|345|342.2|0
1634193370000|2021-10-14 06:36:10|345.3|342.5|345.15|342.35|345.3|342.5|345.15|342.35|0
1634193380000|2021-10-14 06:36:20|345.3|342.5|345.3|342.5|345.45|342.65|345.3|342.5|0
1634193390000|2021-10-14 06:36:30|345.45|342.65|345.37|342.57|345.45|342.65|345.37|342.57|0
1634193400000|2021-10-14 06:36:40|345.3|342.5|345.6|342.8|345.6|342.8|345.3|342.5|0
1634193410000|2021-10-14 06:36:50|345.45|342.65|345.75|342.95|345.75|342.95|345.45|342.65|0
1634193420000|2021-10-14 06:37:00|345.6|342.8|345.3|342.5|345.6|342.8|345.3|342.5|0
1634193430000|2021-10-14 06:37:10|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1634193440000|2021-10-14 06:37:20|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1634193470000|2021-10-14 06:37:50|345.15|342.35|345.3|342.5|345.3|342.5|345.15|342.35|0
1634193490000|2021-10-14 06:38:10|345.45|342.65|345.3|342.5|345.45|342.65|345.3|342.5|0
1634193500000|2021-10-14 06:38:20|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1634193510000|2021-10-14 06:38:30|345.6|342.8|345.45|342.65|345.6|342.8|345.45|342.65|0
1634193520000|2021-10-14 06:38:40|345.52|342.72|345.6|342.8|345.6|342.8|345.52|342.72|0
1634193530000|2021-10-14 06:38:50|345.67|342.87|345.6|342.8|345.67|342.87|345.6|342.8|0
1634193540000|2021-10-14 06:39:00|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1634193550000|2021-10-14 06:39:10|345.6|342.8|345.75|342.95|345.75|342.95|345.6|342.8|0
1634193560000|2021-10-14 06:39:20|345.6|342.8|345.6|342.8|345.75|342.95|345.6|342.8|0
1634193580000|2021-10-14 06:39:40|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1634193590000|2021-10-14 06:39:50|345.67|342.87|345.6|342.8|345.67|342.87|345.45|342.65|0
1634193600000|2021-10-14 06:40:00|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1634193610000|2021-10-14 06:40:10|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1634193620000|2021-10-14 06:40:20|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1634193660000|2021-10-14 06:41:00|345.89|343.09|346.04|343.24|346.04|343.24|345.89|343.09|0
1634193670000|2021-10-14 06:41:10|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1634193680000|2021-10-14 06:41:20|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1634193690000|2021-10-14 06:41:30|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1634193720000|2021-10-14 06:42:00|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1634193730000|2021-10-14 06:42:10|345.45|342.65|345.45|342.65|345.6|342.8|345.45|342.65|0
1634193750000|2021-10-14 06:42:30|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1634193760000|2021-10-14 06:42:40|345.6|342.8|345.6|342.8|345.67|342.87|345.6|342.8|0
1634193770000|2021-10-14 06:42:50|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1634193780000|2021-10-14 06:43:00|345.89|343.09|345.89|343.09|345.89|343.09|345.74|342.94|0
1634193800000|2021-10-14 06:43:20|346.04|343.24|346.04|343.24|346.04|343.24|345.89|343.09|0
1634193810000|2021-10-14 06:43:30|346.19|343.39|346.04|343.24|346.19|343.39|346.04|343.24|0
1634193820000|2021-10-14 06:43:40|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1634193830000|2021-10-14 06:43:50|345.89|343.09|345.89|343.09|346.04|343.24|345.89|343.09|0
1634193840000|2021-10-14 06:44:00|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1634193850000|2021-10-14 06:44:10|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1634193860000|2021-10-14 06:44:20|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1634193870000|2021-10-14 06:44:30|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1634193880000|2021-10-14 06:44:40|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1634193890000|2021-10-14 06:44:50|345.45|342.65|345|342.2|345.45|342.65|345|342.2|0
1634193900000|2021-10-14 06:45:00|345.15|342.35|345.3|342.5|345.3|342.5|345.15|342.35|0
1634193910000|2021-10-14 06:45:10|345.15|342.35|345.3|342.5|345.3|342.5|345.15|342.35|0
1634193920000|2021-10-14 06:45:20|345.15|342.35|345.3|342.5|345.3|342.5|345.15|342.35|0
1634193930000|2021-10-14 06:45:30|345.15|342.35|345|342.2|345.3|342.5|345|342.2|0
1634193940000|2021-10-14 06:45:40|344.85|342.05|344.85|342.05|344.85|342.05|344.7|341.9|0
1634193950000|2021-10-14 06:45:50|344.7|341.9|344.7|341.9|344.7|341.9|344.55|341.75|0
1634193960000|2021-10-14 06:46:00|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1634193970000|2021-10-14 06:46:10|344.4|341.6|344.4|341.6|344.4|341.6|344.26|341.46|0
1634193980000|2021-10-14 06:46:20|344.26|341.46|344.4|341.6|344.48|341.68|344.26|341.46|0
1634193990000|2021-10-14 06:46:30|344.48|341.68|344.4|341.6|344.55|341.75|344.4|341.6|0
1634194000000|2021-10-14 06:46:40|344.55|341.75|344.4|341.6|344.55|341.75|344.4|341.6|0
1634194010000|2021-10-14 06:46:50|344.33|341.53|344.4|341.6|344.4|341.6|344.33|341.53|0
1634194020000|2021-10-14 06:47:00|344.55|341.75|344.7|341.9|344.7|341.9|344.55|341.75|0
1634194030000|2021-10-14 06:47:10|344.55|341.75|344.7|341.9|344.7|341.9|344.55|341.75|0
1634194040000|2021-10-14 06:47:20|344.55|341.75|344.55|341.75|344.7|341.9|344.55|341.75|0
1634194050000|2021-10-14 06:47:30|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1634194060000|2021-10-14 06:47:40|344.77|341.97|344.85|342.05|344.85|342.05|344.77|341.97|0
1634194070000|2021-10-14 06:47:50|344.7|341.9|344.7|341.9|344.85|342.05|344.7|341.9|0
1634194080000|2021-10-14 06:48:00|344.62|341.82|344.7|341.9|344.7|341.9|344.62|341.82|0
1634194090000|2021-10-14 06:48:10|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1634194100000|2021-10-14 06:48:20|344.4|341.6|344.47|341.67|344.55|341.75|344.4|341.6|0
1634194110000|2021-10-14 06:48:30|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1634194120000|2021-10-14 06:48:40|344.62|341.82|344.55|341.75|344.62|341.82|344.55|341.75|0
1634194130000|2021-10-14 06:48:50|344.7|341.9|344.55|341.75|344.7|341.9|344.55|341.75|0
1634194140000|2021-10-14 06:49:00|344.7|341.9|344.85|342.05|344.85|342.05|344.7|341.9|0
1634194150000|2021-10-14 06:49:10|344.77|341.97|344.85|342.05|344.85|342.05|344.77|341.97|0
1634194180000|2021-10-14 06:49:40|345|342.2|344.85|342.05|345|342.2|344.85|342.05|0
1634194200000|2021-10-14 06:50:00|345|342.2|344.85|342.05|345|342.2|344.85|342.05|0
1634194210000|2021-10-14 06:50:10|344.7|341.9|344.85|342.05|344.85|342.05|344.7|341.9|0
1634194230000|2021-10-14 06:50:30|344.7|341.9|344.7|341.9|344.77|341.97|344.7|341.9|0
1634194240000|2021-10-14 06:50:40|344.62|341.82|344.55|341.75|344.62|341.82|344.55|341.75|0
1634194260000|2021-10-14 06:51:00|344.62|341.82|344.47|341.67|344.62|341.82|344.47|341.67|0
1634194270000|2021-10-14 06:51:10|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1634194280000|2021-10-14 06:51:20|344.47|341.67|344.55|341.75|344.62|341.82|344.47|341.67|0
1634194300000|2021-10-14 06:51:40|344.7|341.9|344.7|341.9|344.7|341.9|344.7|341.9|0
1634194310000|2021-10-14 06:51:50|344.62|341.82|344.55|341.75|344.62|341.82|344.55|341.75|0
1634194320000|2021-10-14 06:52:00|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1634194330000|2021-10-14 06:52:10|344.7|341.9|344.7|341.9|344.7|341.9|344.7|341.9|0
1634194350000|2021-10-14 06:52:30|344.85|342.05|344.7|341.9|344.85|342.05|344.7|341.9|0
1634194360000|2021-10-14 06:52:40|344.55|341.75|344.62|341.82|344.7|341.9|344.55|341.75|0
1634194370000|2021-10-14 06:52:50|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1634194380000|2021-10-14 06:53:00|344.4|341.6|344.4|341.6|344.55|341.75|344.4|341.6|0
1634194400000|2021-10-14 06:53:20|344.25|341.45|344.25|341.45|344.25|341.45|344.1|341.3|0
1634194410000|2021-10-14 06:53:30|344.18|341.38|344.1|341.3|344.18|341.38|344.1|341.3|0
1634194420000|2021-10-14 06:53:40|343.96|341.16|343.81|341.01|343.96|341.16|343.81|341.01|0
1634194430000|2021-10-14 06:53:50|343.96|341.16|343.96|341.16|343.96|341.16|343.88|341.08|0
1634194440000|2021-10-14 06:54:00|344.1|341.3|343.96|341.16|344.1|341.3|343.96|341.16|0
1634194450000|2021-10-14 06:54:10|343.81|341.01|343.96|341.16|343.96|341.16|343.81|341.01|0
1634194480000|2021-10-14 06:54:40|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1634194490000|2021-10-14 06:54:50|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1634194500000|2021-10-14 06:55:00|344.1|341.3|344.4|341.6|344.4|341.6|344.1|341.3|0
1634194510000|2021-10-14 06:55:10|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1634194520000|2021-10-14 06:55:20|344.1|341.3|343.81|341.01|344.1|341.3|343.81|341.01|0
1634194530000|2021-10-14 06:55:30|343.88|341.08|343.81|341.01|343.88|341.08|343.81|341.01|0
1634194550000|2021-10-14 06:55:50|343.95|341.15|343.95|341.15|343.95|341.15|343.88|341.08|0
1634194560000|2021-10-14 06:56:00|344.03|341.23|343.95|341.15|344.1|341.3|343.95|341.15|0
1634194570000|2021-10-14 06:56:10|343.88|341.08|343.88|341.08|343.95|341.15|343.88|341.08|0
1634194580000|2021-10-14 06:56:20|343.81|341.01|344.1|341.3|344.1|341.3|343.81|341.01|0
1634194590000|2021-10-14 06:56:30|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1634194610000|2021-10-14 06:56:50|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1634194620000|2021-10-14 06:57:00|344.25|341.45|344.1|341.3|344.25|341.45|344.1|341.3|0
1634194640000|2021-10-14 06:57:20|344.25|341.45|343.95|341.15|344.25|341.45|343.95|341.15|0
1634194650000|2021-10-14 06:57:30|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1634194660000|2021-10-14 06:57:40|344.25|341.45|344.55|341.75|344.55|341.75|344.25|341.45|0
1634194670000|2021-10-14 06:57:50|344.7|341.9|344.55|341.75|344.7|341.9|344.55|341.75|0
1634194680000|2021-10-14 06:58:00|344.7|341.9|344.55|341.75|344.7|341.9|344.55|341.75|0
1634194700000|2021-10-14 06:58:20|344.62|341.82|344.99|342.19|344.99|342.19|344.62|341.82|0
1634194710000|2021-10-14 06:58:30|345.14|342.34|345.44|342.64|345.44|342.64|345.14|342.34|0
1634194720000|2021-10-14 06:58:40|345.59|342.79|345.89|343.09|345.89|343.09|345.59|342.79|0
1634194730000|2021-10-14 06:58:50|345.74|342.94|345.89|343.09|345.89|343.09|345.74|342.94|0
1634194740000|2021-10-14 06:59:00|345.81|343.01|346.04|343.24|346.04|343.24|345.74|342.94|0
1634194750000|2021-10-14 06:59:10|346.11|343.31|346.33|343.53|346.33|343.53|346.04|343.24|0
1634194760000|2021-10-14 06:59:20|346.18|343.38|345.74|342.94|346.18|343.38|345.74|342.94|0
1634194770000|2021-10-14 06:59:30|345.29|342.49|345.44|342.64|345.44|342.64|345.29|342.49|0
1634194780000|2021-10-14 06:59:40|345.29|342.49|345.59|342.79|345.59|342.79|345.29|342.49|0
1634194790000|2021-10-14 06:59:50|345.36|342.56|345.74|342.94|345.74|342.94|345.29|342.49|0
1634194800000|2021-10-14 07:00:00|345.96|343.16|345.29|342.49|345.96|343.16|345.29|342.49|0
1634194810000|2021-10-14 07:00:10|345.44|342.64|345.59|342.79|345.59|342.79|345.44|342.64|0
1634194820000|2021-10-14 07:00:20|345.14|342.34|344.99|342.19|345.14|342.34|344.7|341.9|0
1634194830000|2021-10-14 07:00:30|345.29|342.49|344.7|341.9|345.29|342.49|344.7|341.9|0
1634194840000|2021-10-14 07:00:40|344.99|342.19|344.84|342.04|344.99|342.19|344.84|342.04|0
1634194850000|2021-10-14 07:00:50|344.99|342.19|344.99|342.19|345.14|342.34|344.99|342.19|0
1634194860000|2021-10-14 07:01:00|344.77|341.97|344.4|341.6|344.77|341.97|344.4|341.6|0
1634194870000|2021-10-14 07:01:10|343.95|341.15|343.88|341.08|343.95|341.15|343.8|341|0
1634194880000|2021-10-14 07:01:20|343.95|341.15|344.55|341.75|344.62|341.82|343.95|341.15|0
1634194890000|2021-10-14 07:01:30|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1634194900000|2021-10-14 07:01:40|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1634194910000|2021-10-14 07:01:50|344.4|341.6|344.99|342.19|344.99|342.19|344.4|341.6|0
1634194920000|2021-10-14 07:02:00|344.84|342.04|344.4|341.6|344.84|342.04|344.4|341.6|0
1634194930000|2021-10-14 07:02:10|344.55|341.75|344.4|341.6|344.7|341.9|344.4|341.6|0
1634194940000|2021-10-14 07:02:20|344.7|341.9|344.84|342.04|344.84|342.04|344.7|341.9|0
1634194960000|2021-10-14 07:02:40|344.7|341.9|344.55|341.75|344.7|341.9|344.4|341.6|0
1634194970000|2021-10-14 07:02:50|344.7|341.9|344.55|341.75|344.7|341.9|344.4|341.6|0
1634194980000|2021-10-14 07:03:00|344.4|341.6|343.95|341.15|344.4|341.6|343.95|341.15|0
1634194990000|2021-10-14 07:03:10|343.65|340.85|343.65|340.85|343.65|340.85|343.51|340.71|0
1634195000000|2021-10-14 07:03:20|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1634195010000|2021-10-14 07:03:30|346.31|343.51|344.62|341.82|346.31|343.51|344.62|341.82|0
1634195020000|2021-10-14 07:03:40|344.48|341.68|344.62|341.82|344.62|341.82|344.48|341.68|0
1634195030000|2021-10-14 07:03:50|344.77|341.97|344.62|341.82|344.77|341.97|344.62|341.82|0
1634195040000|2021-10-14 07:04:00|344.48|341.68|344.77|341.97|344.77|341.97|344.48|341.68|0
1634195050000|2021-10-14 07:04:10|344.92|342.12|344.77|341.97|344.92|342.12|344.77|341.97|0
1634195060000|2021-10-14 07:04:20|344.48|341.68|344.62|341.82|344.62|341.82|344.48|341.68|0
1634195070000|2021-10-14 07:04:30|344.48|341.68|344.48|341.68|344.48|341.68|344.33|341.53|0
1634195080000|2021-10-14 07:04:40|344.33|341.53|344.33|341.53|344.48|341.68|344.33|341.53|0
1634195090000|2021-10-14 07:04:50|344.48|341.68|344.25|341.45|344.48|341.68|344.18|341.38|0
1634195100000|2021-10-14 07:05:00|344.13|341.73|342.74|340.34|344.13|341.73|342.74|340.34|0
1634195110000|2021-10-14 07:05:10|342.59|340.19|342.52|340.12|342.59|340.19|342.29|339.89|0
1634195120000|2021-10-14 07:05:20|342.45|340.05|342.15|339.75|342.45|340.05|342.15|339.75|0
1634195130000|2021-10-14 07:05:30|342.3|339.9|342.15|339.75|342.3|339.9|342.01|339.61|0
1634195140000|2021-10-14 07:05:40|342.23|339.83|342.01|339.61|342.23|339.83|341.86|339.46|0
1634195150000|2021-10-14 07:05:50|342.23|339.83|342.15|339.75|342.23|339.83|342.01|339.61|0
1634195160000|2021-10-14 07:06:00|341.71|339.31|341.93|339.53|341.93|339.53|341.71|339.31|0
1634195170000|2021-10-14 07:06:10|341.86|339.46|342.15|339.75|342.15|339.75|341.86|339.46|0
1634195180000|2021-10-14 07:06:20|342.01|339.61|342.01|339.61|342.01|339.61|341.86|339.46|0
1634195190000|2021-10-14 07:06:30|342.15|339.75|342.15|339.75|342.15|339.75|342.01|339.61|0
1634195200000|2021-10-14 07:06:40|341.86|339.46|342.15|339.75|342.15|339.75|341.86|339.46|0
1634195210000|2021-10-14 07:06:50|342.45|340.05|342.6|340.2|342.6|340.2|342.45|340.05|0
1634195220000|2021-10-14 07:07:00|342.52|340.12|342.6|340.2|342.89|340.49|342.52|340.12|0
1634195230000|2021-10-14 07:07:10|342.75|340.35|342.89|340.49|342.89|340.49|342.75|340.35|0
1634195240000|2021-10-14 07:07:20|342.75|340.35|342.22|339.82|342.75|340.35|342.22|339.82|0
1634195250000|2021-10-14 07:07:30|342.15|339.75|342.22|339.82|342.22|339.82|342.08|339.68|0
1634195260000|2021-10-14 07:07:40|342.3|339.9|342.01|339.61|342.3|339.9|341.86|339.46|0
1634195270000|2021-10-14 07:07:50|342.08|339.68|342.3|339.9|342.3|339.9|342.08|339.68|0
1634195280000|2021-10-14 07:08:00|342.6|340.2|342.45|340.05|342.6|340.2|342.45|340.05|0
1634195290000|2021-10-14 07:08:10|342.6|340.2|342.45|340.05|342.6|340.2|342.45|340.05|0
1634195300000|2021-10-14 07:08:20|342.3|339.9|342.45|340.05|342.45|340.05|342.3|339.9|0
1634195320000|2021-10-14 07:08:40|342.15|339.75|342.3|339.9|342.3|339.9|342.15|339.75|0
1634195330000|2021-10-14 07:08:50|342.45|340.05|342.3|339.9|342.45|340.05|342.15|339.75|0
1634195340000|2021-10-14 07:09:00|342.22|339.82|342.75|340.35|342.75|340.35|342.22|339.82|0
1634195350000|2021-10-14 07:09:10|343.04|340.64|342.89|340.49|343.04|340.64|342.89|340.49|0
1634195360000|2021-10-14 07:09:20|343.04|340.64|343.04|340.64|343.04|340.64|342.89|340.49|0
1634195370000|2021-10-14 07:09:30|343.11|340.71|343.34|340.94|343.34|340.94|343.11|340.71|0
1634195380000|2021-10-14 07:09:40|343.26|340.86|343.04|340.64|343.26|340.86|343.04|340.64|0
1634195390000|2021-10-14 07:09:50|342.89|340.49|343.19|340.79|343.19|340.79|342.89|340.49|0
1634195400000|2021-10-14 07:10:00|343.34|340.94|343.19|340.79|343.34|340.94|343.19|340.79|0
1634195410000|2021-10-14 07:10:10|343.34|340.94|343.34|340.94|343.34|340.94|343.19|340.79|0
1634195420000|2021-10-14 07:10:20|343.49|341.09|343.04|340.64|343.49|341.09|342.89|340.49|0
1634195430000|2021-10-14 07:10:30|343.11|340.71|343.04|340.64|343.11|340.71|343.04|340.64|0
1634195440000|2021-10-14 07:10:40|343.11|340.71|343.49|341.09|343.49|341.09|343.11|340.71|0
1634195450000|2021-10-14 07:10:50|343.34|340.94|343.41|341.01|343.41|341.01|343.19|340.79|0
1634195460000|2021-10-14 07:11:00|343.49|341.09|343.78|341.38|343.78|341.38|343.41|341.01|0
1634195470000|2021-10-14 07:11:10|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1634195480000|2021-10-14 07:11:20|343.19|340.79|342.89|340.49|343.19|340.79|342.74|340.34|0
1634195490000|2021-10-14 07:11:30|342.74|340.34|342.6|340.2|342.74|340.34|342.45|340.05|0
1634195500000|2021-10-14 07:11:40|342.45|340.05|342.3|339.9|342.45|340.05|342.3|339.9|0
1634195510000|2021-10-14 07:11:50|342|339.6|342.3|339.9|342.3|339.9|342|339.6|0
1634195520000|2021-10-14 07:12:00|342.45|340.05|342.6|340.2|342.6|340.2|342.45|340.05|0
1634195530000|2021-10-14 07:12:10|342.74|340.34|342.74|340.34|342.74|340.34|342.6|340.2|0
1634195540000|2021-10-14 07:12:20|342.6|340.2|342.15|339.75|342.6|340.2|342.15|339.75|0
1634195550000|2021-10-14 07:12:30|342.3|339.9|342.6|340.2|342.6|340.2|342.3|339.9|0
1634195560000|2021-10-14 07:12:40|342.45|340.05|342.45|340.05|342.6|340.2|342.45|340.05|0
1634195570000|2021-10-14 07:12:50|342.3|339.9|342.45|340.05|342.45|340.05|342.3|339.9|0
1634195580000|2021-10-14 07:13:00|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1634195590000|2021-10-14 07:13:10|342.15|339.75|341.86|339.46|342.15|339.75|341.71|339.31|0
1634195600000|2021-10-14 07:13:20|341.78|339.38|341.78|339.38|341.78|339.38|341.78|339.38|0
1634195610000|2021-10-14 07:13:30|341.71|339.31|342|339.6|342|339.6|341.71|339.31|0
1634195620000|2021-10-14 07:13:40|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1634195630000|2021-10-14 07:13:50|342|339.6|341.71|339.31|342.15|339.75|341.71|339.31|0
1634195640000|2021-10-14 07:14:00|341.86|339.46|342.07|339.67|342.07|339.67|341.85|339.45|0
1634195650000|2021-10-14 07:14:10|342.15|339.75|342|339.6|342.15|339.75|342|339.6|0
1634195660000|2021-10-14 07:14:20|342.15|339.75|342.15|339.75|342.3|339.9|342.15|339.75|0
1634195670000|2021-10-14 07:14:30|342.3|339.9|342.15|339.75|342.3|339.9|342.15|339.75|0
1634195680000|2021-10-14 07:14:40|342.3|339.9|342.15|339.75|342.3|339.9|342.15|339.75|0
1634195690000|2021-10-14 07:14:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1634195700000|2021-10-14 07:15:00|342.22|339.82|342.6|340.2|342.74|340.34|342.22|339.82|0
1634195710000|2021-10-14 07:15:10|342.3|339.9|342.3|339.9|342.45|340.05|342.3|339.9|0
1634195720000|2021-10-14 07:15:20|342.45|340.05|342.15|339.75|342.45|340.05|342.15|339.75|0
1634195730000|2021-10-14 07:15:30|342.07|339.67|342|339.6|342.07|339.67|342|339.6|0
1634195740000|2021-10-14 07:15:40|342.07|339.67|342|339.6|342.07|339.67|342|339.6|0
1634195750000|2021-10-14 07:15:50|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1634195760000|2021-10-14 07:16:00|342|339.6|341.93|339.53|342|339.6|341.85|339.45|0
1634195770000|2021-10-14 07:16:10|342.15|339.75|342.15|339.75|342.15|339.75|342.07|339.67|0
1634195780000|2021-10-14 07:16:20|342.3|339.9|342.45|340.05|342.45|340.05|342.3|339.9|0
1634195790000|2021-10-14 07:16:30|341.85|339.45|342|339.6|342|339.6|341.85|339.45|0
1634195800000|2021-10-14 07:16:40|341.85|339.45|341.71|339.31|342|339.6|341.71|339.31|0
1634195810000|2021-10-14 07:16:50|342|339.6|341.78|339.38|342|339.6|341.78|339.38|0
1634195820000|2021-10-14 07:17:00|341.85|339.45|341.85|339.45|342|339.6|341.85|339.45|0
1634195830000|2021-10-14 07:17:10|341.78|339.38|341.63|339.23|341.85|339.45|341.63|339.23|0
1634195840000|2021-10-14 07:17:20|341.71|339.31|342|339.6|342|339.6|341.71|339.31|0
1634195850000|2021-10-14 07:17:30|341.85|339.45|342|339.6|342|339.6|341.85|339.45|0
1634195860000|2021-10-14 07:17:40|341.92|339.52|342|339.6|342.15|339.75|341.92|339.52|0
1634195870000|2021-10-14 07:17:50|341.85|339.45|341.71|339.31|341.85|339.45|341.71|339.31|0
1634195880000|2021-10-14 07:18:00|341.85|339.45|341.71|339.31|341.85|339.45|341.56|339.16|0
1634195890000|2021-10-14 07:18:10|341.56|339.16|341.41|339.01|341.56|339.16|341.41|339.01|0
1634195900000|2021-10-14 07:18:20|341.26|338.86|341.26|338.86|341.26|338.86|341.11|338.71|0
1634195910000|2021-10-14 07:18:30|341.33|338.93|341.26|338.86|341.41|339.01|341.18|338.78|0
1634195920000|2021-10-14 07:18:40|341.41|339.01|341.11|338.71|341.41|339.01|341.11|338.71|0
1634195930000|2021-10-14 07:18:50|341.26|338.86|341.11|338.71|341.26|338.86|341.11|338.71|0
1634195940000|2021-10-14 07:19:00|340.97|338.57|340.97|338.57|341.11|338.71|340.97|338.57|0
1634195950000|2021-10-14 07:19:10|341.11|338.71|341.41|339.01|341.41|339.01|341.11|338.71|0
1634195960000|2021-10-14 07:19:20|341.26|338.86|341.56|339.16|341.56|339.16|341.26|338.86|0
1634195970000|2021-10-14 07:19:30|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1634195980000|2021-10-14 07:19:40|341.33|338.93|341.41|339.01|341.48|339.08|341.33|338.93|0
1634195990000|2021-10-14 07:19:50|341.56|339.16|341.56|339.16|341.56|339.16|341.41|339.01|0
1634196000000|2021-10-14 07:20:00|341.7|339.3|341.85|339.45|341.85|339.45|341.7|339.3|0
1634196010000|2021-10-14 07:20:10|341.92|339.52|341.85|339.45|341.92|339.52|341.85|339.45|0
1634196020000|2021-10-14 07:20:20|342|339.6|341.7|339.3|342|339.6|341.7|339.3|0
1634196030000|2021-10-14 07:20:30|341.85|339.45|342.3|339.9|342.3|339.9|341.85|339.45|0
1634196040000|2021-10-14 07:20:40|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1634196050000|2021-10-14 07:20:50|342|339.6|342.15|339.75|342.15|339.75|342|339.6|0
1634196060000|2021-10-14 07:21:00|342|339.6|342.15|339.75|342.15|339.75|342|339.6|0
1634196070000|2021-10-14 07:21:10|342.07|339.67|342.44|340.04|342.44|340.04|342.07|339.67|0
1634196080000|2021-10-14 07:21:20|342.59|340.19|342.59|340.19|342.74|340.34|342.59|340.19|0
1634196090000|2021-10-14 07:21:30|342.74|340.34|342.89|340.49|342.89|340.49|342.59|340.19|0
1634196100000|2021-10-14 07:21:40|342.81|340.41|342.89|340.49|342.89|340.49|342.74|340.34|0
1634196110000|2021-10-14 07:21:50|342.74|340.34|342.74|340.34|342.74|340.34|342.59|340.19|0
1634196120000|2021-10-14 07:22:00|342.59|340.19|342.89|340.49|342.89|340.49|342.59|340.19|0
1634196130000|2021-10-14 07:22:10|343.04|340.64|343.19|340.79|343.19|340.79|343.04|340.64|0
1634196140000|2021-10-14 07:22:20|343.33|340.93|343.48|341.08|343.48|341.08|343.33|340.93|0
1634196150000|2021-10-14 07:22:30|343.63|341.23|343.7|341.3|343.7|341.3|343.48|341.08|0
1634196160000|2021-10-14 07:22:40|343.78|341.38|343.48|341.08|343.78|341.38|343.48|341.08|0
1634196170000|2021-10-14 07:22:50|343.33|340.93|343.48|341.08|343.48|341.08|343.33|340.93|0
1634196180000|2021-10-14 07:23:00|343.63|341.23|343.78|341.38|343.78|341.38|343.63|341.23|0
1634196190000|2021-10-14 07:23:10|343.63|341.23|343.78|341.38|343.78|341.38|343.63|341.23|0
1634196200000|2021-10-14 07:23:20|343.63|341.23|343.78|341.38|343.78|341.38|343.63|341.23|0
1634196210000|2021-10-14 07:23:30|343.63|341.23|343.78|341.38|343.78|341.38|343.63|341.23|0
1634196220000|2021-10-14 07:23:40|343.7|341.3|343.78|341.38|343.78|341.38|343.7|341.3|0
1634196230000|2021-10-14 07:23:50|343.7|341.3|343.78|341.38|343.78|341.38|343.7|341.3|0
1634196240000|2021-10-14 07:24:00|343.93|341.53|343.78|341.38|343.93|341.53|343.78|341.38|0
1634196250000|2021-10-14 07:24:10|343.93|341.53|343.93|341.53|344.08|341.68|343.93|341.53|0
1634196260000|2021-10-14 07:24:20|344.08|341.68|343.93|341.53|344.08|341.68|343.93|341.53|0
1634196270000|2021-10-14 07:24:30|344.08|341.68|343.93|341.53|344.08|341.68|343.93|341.53|0
1634196280000|2021-10-14 07:24:40|344.08|341.68|344.22|341.82|344.22|341.82|344.08|341.68|0
1634196290000|2021-10-14 07:24:50|344.37|341.97|344.52|342.12|344.52|342.12|344.37|341.97|0
1634196300000|2021-10-14 07:25:00|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1634196310000|2021-10-14 07:25:10|344.82|342.42|344.97|342.57|344.97|342.57|344.82|342.42|0
1634196320000|2021-10-14 07:25:20|344.82|342.42|344.52|342.12|344.97|342.57|344.52|342.12|0
1634196330000|2021-10-14 07:25:30|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1634196340000|2021-10-14 07:25:40|344.82|342.42|344.82|342.42|344.82|342.42|344.67|342.27|0
1634196360000|2021-10-14 07:26:00|344.67|342.27|344.07|341.67|344.67|342.27|344.07|341.67|0
1634196370000|2021-10-14 07:26:10|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1634196380000|2021-10-14 07:26:20|344.07|341.67|344.37|341.97|344.37|341.97|344.07|341.67|0
1634196390000|2021-10-14 07:26:30|344.44|342.04|344.67|342.27|344.67|342.27|344.44|342.04|0
1634196400000|2021-10-14 07:26:40|344.52|342.12|344.22|341.82|344.52|342.12|344.22|341.82|0
1634196410000|2021-10-14 07:26:50|344.07|341.67|343.93|341.53|344.07|341.67|343.93|341.53|0
1634196420000|2021-10-14 07:27:00|343.78|341.38|343.78|341.38|343.78|341.38|343.63|341.23|0
1634196430000|2021-10-14 07:27:10|344.07|341.67|343.78|341.38|344.07|341.67|343.78|341.38|0
1634196450000|2021-10-14 07:27:30|343.63|341.23|343.7|341.3|343.7|341.3|343.63|341.23|0
1634196460000|2021-10-14 07:27:40|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1634196470000|2021-10-14 07:27:50|344.07|341.67|344.22|341.82|344.22|341.82|344.07|341.67|0
1634196480000|2021-10-14 07:28:00|344.67|342.27|344.82|342.42|344.82|342.42|344.67|342.27|0
1634196490000|2021-10-14 07:28:10|344.67|342.27|344.67|342.27|344.67|342.27|344.37|341.97|0
1634196500000|2021-10-14 07:28:20|344.52|342.12|344.82|342.42|344.82|342.42|344.52|342.12|0
1634196510000|2021-10-14 07:28:30|345.11|342.71|344.67|342.27|345.11|342.71|344.59|342.19|0
1634196520000|2021-10-14 07:28:40|344.97|342.57|345.26|342.86|345.26|342.86|344.82|342.42|0
1634196530000|2021-10-14 07:28:50|344.97|342.57|344.97|342.57|344.97|342.57|344.82|342.42|0
1634196540000|2021-10-14 07:29:00|344.67|342.27|344.67|342.27|344.82|342.42|344.67|342.27|0
1634196550000|2021-10-14 07:29:10|344.52|342.12|344.67|342.27|344.67|342.27|344.52|342.12|0
1634196560000|2021-10-14 07:29:20|344.52|342.12|344.52|342.12|344.52|342.12|344.52|342.12|0
1634196570000|2021-10-14 07:29:30|344.67|342.27|344.59|342.19|344.67|342.27|344.52|342.12|0
1634196580000|2021-10-14 07:29:40|344.52|342.12|344.22|341.82|344.52|342.12|344.22|341.82|0
1634196590000|2021-10-14 07:29:50|344.14|341.74|344.22|341.82|344.22|341.82|344.14|341.74|0
1634196600000|2021-10-14 07:30:00|344.07|341.67|343.4|341|344.07|341.67|343.4|341|0
1634196610000|2021-10-14 07:30:10|343.03|340.63|343.03|340.63|343.03|340.63|342.66|340.26|0
1634196620000|2021-10-14 07:30:20|343.33|340.93|343.55|341.15|343.55|341.15|343.33|340.93|0
1634196630000|2021-10-14 07:30:30|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1634196640000|2021-10-14 07:30:40|343.33|340.93|343.4|341|343.48|341.08|343.33|340.93|0
1634196650000|2021-10-14 07:30:50|343.48|341.08|343.18|340.78|343.48|341.08|343.18|340.78|0
1634196660000|2021-10-14 07:31:00|343.03|340.63|343.18|340.78|343.18|340.78|343.03|340.63|0
1634196670000|2021-10-14 07:31:10|343.1|340.7|343.33|340.93|343.33|340.93|343.1|340.7|0
1634196680000|2021-10-14 07:31:20|343.18|340.78|343.18|340.78|343.18|340.78|343.1|340.7|0
1634196690000|2021-10-14 07:31:30|343.03|340.63|343.18|340.78|343.18|340.78|343.03|340.63|0
1634196700000|2021-10-14 07:31:40|343.1|340.7|343.03|340.63|343.18|340.78|343.03|340.63|0
1634196710000|2021-10-14 07:31:50|342.89|340.49|343.03|340.63|343.03|340.63|342.89|340.49|0
1634196720000|2021-10-14 07:32:00|342.89|340.49|342.74|340.34|342.89|340.49|342.74|340.34|0
1634196730000|2021-10-14 07:32:10|342.59|340.19|342.44|340.04|342.59|340.19|342.44|340.04|0
1634196740000|2021-10-14 07:32:20|342.29|339.89|342.44|340.04|342.44|340.04|342.29|339.89|0
1634196750000|2021-10-14 07:32:30|342.59|340.19|342|339.6|342.59|340.19|342|339.6|0
1634196770000|2021-10-14 07:32:50|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1634196780000|2021-10-14 07:33:00|341.7|339.3|341.4|339|341.7|339.3|341.26|338.86|0
1634196790000|2021-10-14 07:33:10|341.55|339.15|342|339.6|342|339.6|341.55|339.15|0
1634196800000|2021-10-14 07:33:20|342.14|339.74|341.85|339.45|342.14|339.74|341.85|339.45|0
1634196810000|2021-10-14 07:33:30|341.7|339.3|342|339.6|342|339.6|341.7|339.3|0
1634196830000|2021-10-14 07:33:50|342.14|339.74|342.21|339.81|342.21|339.81|342.14|339.74|0
1634196840000|2021-10-14 07:34:00|342.29|339.89|342.59|340.19|342.59|340.19|342.14|339.74|0
1634196850000|2021-10-14 07:34:10|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1634196860000|2021-10-14 07:34:20|342.81|340.41|342.74|340.34|342.81|340.41|342.74|340.34|0
1634196870000|2021-10-14 07:34:30|342.88|340.48|342.88|340.48|343.03|340.63|342.88|340.48|0
1634196880000|2021-10-14 07:34:40|342.96|340.56|342.96|340.56|342.96|340.56|342.88|340.48|0
1634196890000|2021-10-14 07:34:50|342.88|340.48|342.59|340.19|342.88|340.48|342.59|340.19|0
1634196900000|2021-10-14 07:35:00|342.44|340.04|342.88|340.48|342.88|340.48|342.44|340.04|0
1634196910000|2021-10-14 07:35:10|343.03|340.63|342.88|340.48|343.03|340.63|342.81|340.41|0
1634196920000|2021-10-14 07:35:20|342.81|340.41|342.88|340.48|342.88|340.48|342.81|340.41|0
1634196930000|2021-10-14 07:35:30|343.03|340.63|343.18|340.78|343.18|340.78|343.03|340.63|0
1634196940000|2021-10-14 07:35:40|343.03|340.63|343.18|340.78|343.18|340.78|343.03|340.63|0
1634196960000|2021-10-14 07:36:00|342.88|340.48|342.88|340.48|342.88|340.48|342.88|340.48|0
1634196970000|2021-10-14 07:36:10|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1634196980000|2021-10-14 07:36:20|343.1|340.7|343.18|340.78|343.18|340.78|343.1|340.7|0
1634196990000|2021-10-14 07:36:30|343.03|340.63|343.03|340.63|343.18|340.78|343.03|340.63|0
1634197000000|2021-10-14 07:36:40|343.18|340.78|343.03|340.63|343.18|340.78|343.03|340.63|0
1634197010000|2021-10-14 07:36:50|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1634197020000|2021-10-14 07:37:00|343.77|341.37|343.48|341.08|343.77|341.37|343.48|341.08|0
1634197030000|2021-10-14 07:37:10|343.62|341.22|343.48|341.08|343.62|341.22|343.48|341.08|0
1634197040000|2021-10-14 07:37:20|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1634197050000|2021-10-14 07:37:30|343.77|341.37|343.62|341.22|343.77|341.37|343.62|341.22|0
1634197060000|2021-10-14 07:37:40|343.48|341.08|343.48|341.08|343.55|341.15|343.48|341.08|0
1634197070000|2021-10-14 07:37:50|343.62|341.22|343.7|341.3|343.92|341.52|343.62|341.22|0
1634197080000|2021-10-14 07:38:00|343.62|341.22|343.48|341.08|343.62|341.22|343.48|341.08|0
1634197090000|2021-10-14 07:38:10|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1634197100000|2021-10-14 07:38:20|343.7|341.3|343.62|341.22|343.7|341.3|343.62|341.22|0
1634197110000|2021-10-14 07:38:30|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1634197130000|2021-10-14 07:38:50|343.62|341.22|343.18|340.78|343.62|341.22|343.18|340.78|0
1634197140000|2021-10-14 07:39:00|343.4|341|343.62|341.22|343.62|341.22|343.4|341|0
1634197150000|2021-10-14 07:39:10|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1634197160000|2021-10-14 07:39:20|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1634197170000|2021-10-14 07:39:30|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1634197190000|2021-10-14 07:39:50|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1634197200000|2021-10-14 07:40:00|343.77|341.37|343.62|341.22|343.77|341.37|343.48|341.08|0
1634197210000|2021-10-14 07:40:10|343.77|341.37|343.77|341.37|343.77|341.37|343.62|341.22|0
1634197220000|2021-10-14 07:40:20|343.62|341.22|343.77|341.37|343.77|341.37|343.62|341.22|0
1634197230000|2021-10-14 07:40:30|343.62|341.22|343.77|341.37|343.77|341.37|343.62|341.22|0
1634197240000|2021-10-14 07:40:40|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1634197250000|2021-10-14 07:40:50|343.77|341.37|343.47|341.07|343.77|341.37|343.47|341.07|0
1634197260000|2021-10-14 07:41:00|343.55|341.15|343.62|341.22|343.62|341.22|343.55|341.15|0
1634197270000|2021-10-14 07:41:10|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1634197280000|2021-10-14 07:41:20|343.55|341.15|343.47|341.07|343.62|341.22|343.47|341.07|0
1634197310000|2021-10-14 07:41:50|343.62|341.22|343.77|341.37|343.77|341.37|343.62|341.22|0
1634197320000|2021-10-14 07:42:00|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1634197330000|2021-10-14 07:42:10|344.07|341.67|343.92|341.52|344.07|341.67|343.92|341.52|0
1634197340000|2021-10-14 07:42:20|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1634197350000|2021-10-14 07:42:30|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1634197360000|2021-10-14 07:42:40|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1634197370000|2021-10-14 07:42:50|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1634197380000|2021-10-14 07:43:00|344.07|341.67|344.07|341.67|344.22|341.82|344.07|341.67|0
1634197390000|2021-10-14 07:43:10|344.22|341.82|344.14|341.74|344.22|341.82|344.14|341.74|0
1634197400000|2021-10-14 07:43:20|344.22|341.82|344.37|341.97|344.37|341.97|344.22|341.82|0
1634197410000|2021-10-14 07:43:30|344.51|342.11|344.36|341.96|344.51|342.11|344.36|341.96|0
1634197420000|2021-10-14 07:43:40|344.22|341.82|343.92|341.52|344.22|341.82|343.92|341.52|0
1634197430000|2021-10-14 07:43:50|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1634197440000|2021-10-14 07:44:00|343.92|341.52|344.22|341.82|344.22|341.82|343.92|341.52|0
1634197450000|2021-10-14 07:44:10|343.92|341.52|343.92|341.52|344.07|341.67|343.92|341.52|0
1634197460000|2021-10-14 07:44:20|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1634197480000|2021-10-14 07:44:40|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1634197490000|2021-10-14 07:44:50|344.07|341.67|344.22|341.82|344.22|341.82|344.07|341.67|0
1634197500000|2021-10-14 07:45:00|344.07|341.67|344.14|341.74|344.22|341.82|344.07|341.67|0
1634197510000|2021-10-14 07:45:10|344.36|341.96|344.22|341.82|344.36|341.96|344.22|341.82|0
1634197520000|2021-10-14 07:45:20|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1634197530000|2021-10-14 07:45:30|343.92|341.52|344.07|341.67|344.07|341.67|343.92|341.52|0
1634197540000|2021-10-14 07:45:40|343.92|341.52|344.07|341.67|344.07|341.67|343.92|341.52|0
1634197550000|2021-10-14 07:45:50|344.14|341.74|343.99|341.59|344.14|341.74|343.92|341.52|0
1634197560000|2021-10-14 07:46:00|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1634197570000|2021-10-14 07:46:10|344.29|341.89|344.22|341.82|344.29|341.89|344.22|341.82|0
1634197610000|2021-10-14 07:46:50|344.36|341.96|344.22|341.82|344.36|341.96|344.22|341.82|0
1634197620000|2021-10-14 07:47:00|344.21|341.81|344.21|341.81|344.21|341.81|344.07|341.67|0
1634197630000|2021-10-14 07:47:10|344.36|341.96|344.21|341.81|344.36|341.96|344.21|341.81|0
1634197640000|2021-10-14 07:47:20|344.07|341.67|344.36|341.96|344.36|341.96|344.07|341.67|0
1634197650000|2021-10-14 07:47:30|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1634197660000|2021-10-14 07:47:40|344.29|341.89|344.36|341.96|344.36|341.96|344.29|341.89|0
1634197670000|2021-10-14 07:47:50|344.21|341.81|344.29|341.89|344.29|341.89|344.21|341.81|0
1634197680000|2021-10-14 07:48:00|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1634197690000|2021-10-14 07:48:10|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1634197700000|2021-10-14 07:48:20|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1634197710000|2021-10-14 07:48:30|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1634197720000|2021-10-14 07:48:40|344.14|341.74|343.92|341.52|344.21|341.81|343.92|341.52|0
1634197740000|2021-10-14 07:49:00|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1634197750000|2021-10-14 07:49:10|343.62|341.22|343.77|341.37|343.77|341.37|343.62|341.22|0
1634197770000|2021-10-14 07:49:30|343.92|341.52|343.77|341.37|343.92|341.52|343.77|341.37|0
1634197780000|2021-10-14 07:49:40|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1634197790000|2021-10-14 07:49:50|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1634197800000|2021-10-14 07:50:00|344.07|341.67|344.21|341.81|344.21|341.81|344.07|341.67|0
1634197810000|2021-10-14 07:50:10|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1634197820000|2021-10-14 07:50:20|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1634197840000|2021-10-14 07:50:40|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1634197850000|2021-10-14 07:50:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1634197860000|2021-10-14 07:51:00|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1634197880000|2021-10-14 07:51:20|344.21|341.81|344.06|341.66|344.21|341.81|344.06|341.66|0
1634197890000|2021-10-14 07:51:30|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1634197910000|2021-10-14 07:51:50|344.28|341.88|344.21|341.81|344.36|341.96|344.21|341.81|0
1634197920000|2021-10-14 07:52:00|344.36|341.96|344.36|341.96|344.36|341.96|344.21|341.81|0
1634197940000|2021-10-14 07:52:20|344.21|341.81|344.21|341.81|344.36|341.96|344.21|341.81|0
1634197950000|2021-10-14 07:52:30|344.36|341.96|344.36|341.96|344.36|341.96|344.21|341.81|0
1634197970000|2021-10-14 07:52:50|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1634197980000|2021-10-14 07:53:00|344.06|341.66|343.92|341.52|344.06|341.66|343.92|341.52|0
1634197990000|2021-10-14 07:53:10|344.06|341.66|344.06|341.66|344.06|341.66|344.06|341.66|0
1634198000000|2021-10-14 07:53:20|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1634198010000|2021-10-14 07:53:30|344.14|341.74|344.06|341.66|344.14|341.74|344.06|341.66|0
1634198020000|2021-10-14 07:53:40|344.21|341.81|344.06|341.66|344.21|341.81|344.06|341.66|0
1634198030000|2021-10-14 07:53:50|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1634198050000|2021-10-14 07:54:10|344.43|342.03|344.36|341.96|344.43|342.03|344.36|341.96|0
1634198070000|2021-10-14 07:54:30|344.43|342.03|344.36|341.96|344.43|342.03|344.36|341.96|0
1634198080000|2021-10-14 07:54:40|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1634198090000|2021-10-14 07:54:50|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1634198100000|2021-10-14 07:55:00|344.51|342.11|344.66|342.26|344.66|342.26|344.51|342.11|0
1634198110000|2021-10-14 07:55:10|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1634198120000|2021-10-14 07:55:20|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1634198130000|2021-10-14 07:55:30|344.66|342.26|344.51|342.11|344.66|342.26|344.51|342.11|0
1634198170000|2021-10-14 07:56:10|344.36|341.96|344.21|341.81|344.36|341.96|344.21|341.81|0
1634198180000|2021-10-14 07:56:20|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1634198190000|2021-10-14 07:56:30|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1634198200000|2021-10-14 07:56:40|344.51|342.11|344.51|342.11|344.51|342.11|344.43|342.03|0
1634198210000|2021-10-14 07:56:50|344.36|341.96|344.36|341.96|344.36|341.96|344.21|341.81|0
1634198220000|2021-10-14 07:57:00|344.43|342.03|344.51|342.11|344.51|342.11|344.43|342.03|0
1634198230000|2021-10-14 07:57:10|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1634198240000|2021-10-14 07:57:20|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1634198250000|2021-10-14 07:57:30|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1634198260000|2021-10-14 07:57:40|344.58|342.18|344.81|342.41|344.81|342.41|344.51|342.11|0
1634198270000|2021-10-14 07:57:50|344.73|342.33|344.73|342.33|344.81|342.41|344.73|342.33|0
1634198280000|2021-10-14 07:58:00|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1634198290000|2021-10-14 07:58:10|344.95|342.55|344.51|342.11|344.95|342.55|344.51|342.11|0
1634198300000|2021-10-14 07:58:20|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1634198320000|2021-10-14 07:58:40|344.51|342.11|344.66|342.26|344.66|342.26|344.51|342.11|0
1634198330000|2021-10-14 07:58:50|344.58|342.18|344.66|342.26|344.66|342.26|344.51|342.11|0
1634198340000|2021-10-14 07:59:00|344.51|342.11|344.36|341.96|344.51|342.11|344.36|341.96|0
1634198350000|2021-10-14 07:59:10|344.51|342.11|344.66|342.26|344.66|342.26|344.51|342.11|0
1634198360000|2021-10-14 07:59:20|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1634198370000|2021-10-14 07:59:30|344.88|342.48|344.8|342.4|344.95|342.55|344.8|342.4|0
1634198390000|2021-10-14 07:59:50|344.95|342.55|344.8|342.4|344.95|342.55|344.8|342.4|0
1634198400000|2021-10-14 08:00:00|344.95|342.55|344.95|342.55|345.1|342.7|344.95|342.55|0
1634198410000|2021-10-14 08:00:10|345.1|342.7|345.25|342.85|345.25|342.85|345.1|342.7|0
1634198420000|2021-10-14 08:00:20|345.1|342.7|345.25|342.85|345.25|342.85|345.1|342.7|0
1634198430000|2021-10-14 08:00:30|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1634198440000|2021-10-14 08:00:40|345.25|342.85|345.17|342.77|345.25|342.85|345.1|342.7|0
1634198450000|2021-10-14 08:00:50|345.4|343|345.4|343|345.4|343|345.25|342.85|0
1634198470000|2021-10-14 08:01:10|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1634198480000|2021-10-14 08:01:20|345.4|343|345.55|343.15|345.55|343.15|345.4|343|0
1634198490000|2021-10-14 08:01:30|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1634198500000|2021-10-14 08:01:40|345.62|343.22|345.7|343.3|345.7|343.3|345.55|343.15|0
1634198520000|2021-10-14 08:02:00|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1634198540000|2021-10-14 08:02:20|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1634198550000|2021-10-14 08:02:30|345.85|343.45|345.55|343.15|345.85|343.45|345.55|343.15|0
1634198560000|2021-10-14 08:02:40|345.4|343|345.4|343|345.4|343|345.4|343|0
1634198570000|2021-10-14 08:02:50|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1634198580000|2021-10-14 08:03:00|345.7|343.3|345.7|343.3|345.7|343.3|345.55|343.15|0
1634198590000|2021-10-14 08:03:10|345.55|343.15|345.85|343.45|345.85|343.45|345.55|343.15|0
1634198600000|2021-10-14 08:03:20|345.84|343.44|346.07|343.67|346.07|343.67|345.84|343.44|0
1634198610000|2021-10-14 08:03:30|346.14|343.74|345.99|343.59|346.14|343.74|345.84|343.44|0
1634198620000|2021-10-14 08:03:40|346.29|343.89|346.29|343.89|346.29|343.89|346.29|343.89|0
1634198630000|2021-10-14 08:03:50|346.21|343.81|346.29|343.89|346.29|343.89|346.14|343.74|0
1634198640000|2021-10-14 08:04:00|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1634198650000|2021-10-14 08:04:10|346.59|344.19|346.44|344.04|346.59|344.19|346.44|344.04|0
1634198660000|2021-10-14 08:04:20|346.29|343.89|346.29|343.89|346.29|343.89|346.29|343.89|0
1634198670000|2021-10-14 08:04:30|346.44|344.04|346.44|344.04|346.44|344.04|346.29|343.89|0
1634198680000|2021-10-14 08:04:40|346.29|343.89|346.29|343.89|346.44|344.04|346.29|343.89|0
1634198690000|2021-10-14 08:04:50|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1634198700000|2021-10-14 08:05:00|346.29|343.89|346.14|343.74|346.44|344.04|346.14|343.74|0
1634198710000|2021-10-14 08:05:10|345.99|343.59|345.99|343.59|345.99|343.59|345.92|343.52|0
1634198720000|2021-10-14 08:05:20|345.84|343.44|345.99|343.59|346.14|343.74|345.84|343.44|0
1634198730000|2021-10-14 08:05:30|346.14|343.74|346.14|343.74|346.29|343.89|346.14|343.74|0
1634198740000|2021-10-14 08:05:40|346.29|343.89|346.29|343.89|346.29|343.89|346.29|343.89|0
1634198760000|2021-10-14 08:06:00|346.14|343.74|345.99|343.59|346.14|343.74|345.99|343.59|0
1634198770000|2021-10-14 08:06:10|345.92|343.52|345.84|343.44|345.92|343.52|345.84|343.44|0
1634198780000|2021-10-14 08:06:20|345.77|343.37|345.84|343.44|345.84|343.44|345.77|343.37|0
1634198790000|2021-10-14 08:06:30|345.92|343.52|345.77|343.37|345.99|343.59|345.77|343.37|0
1634198800000|2021-10-14 08:06:40|345.84|343.44|345.69|343.29|345.84|343.44|345.69|343.29|0
1634198810000|2021-10-14 08:06:50|345.77|343.37|345.69|343.29|345.84|343.44|345.69|343.29|0
1634198820000|2021-10-14 08:07:00|345.84|343.44|345.99|343.59|345.99|343.59|345.84|343.44|0
1634198830000|2021-10-14 08:07:10|346.14|343.74|346.14|343.74|346.14|343.74|345.99|343.59|0
1634198840000|2021-10-14 08:07:20|345.99|343.59|346.14|343.74|346.29|343.89|345.99|343.59|0
1634198850000|2021-10-14 08:07:30|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1634198860000|2021-10-14 08:07:40|346.74|344.34|346.59|344.19|346.74|344.34|346.59|344.19|0
1634198870000|2021-10-14 08:07:50|346.74|344.34|346.74|344.34|346.74|344.34|346.74|344.34|0
1634198880000|2021-10-14 08:08:00|346.59|344.19|346.44|344.04|346.59|344.19|346.44|344.04|0
1634198890000|2021-10-14 08:08:10|346.59|344.19|346.59|344.19|346.59|344.19|346.44|344.04|0
1634198900000|2021-10-14 08:08:20|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1634198910000|2021-10-14 08:08:30|347.04|344.64|347.04|344.64|347.18|344.78|347.04|344.64|0
1634198920000|2021-10-14 08:08:40|347.11|344.71|347.04|344.64|347.18|344.78|347.04|344.64|0
1634198930000|2021-10-14 08:08:50|347.33|344.93|347.18|344.78|347.33|344.93|347.18|344.78|0
1634198940000|2021-10-14 08:09:00|347.04|344.64|347.11|344.71|347.11|344.71|347.04|344.64|0
1634198950000|2021-10-14 08:09:10|347.04|344.64|347.04|344.64|347.04|344.64|347.04|344.64|0
1634198960000|2021-10-14 08:09:20|346.89|344.49|346.81|344.41|346.89|344.49|346.81|344.41|0
1634198970000|2021-10-14 08:09:30|346.74|344.34|347.04|344.64|347.04|344.64|346.74|344.34|0
1634198980000|2021-10-14 08:09:40|346.89|344.49|346.74|344.34|346.89|344.49|346.59|344.19|0
1634198990000|2021-10-14 08:09:50|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1634199000000|2021-10-14 08:10:00|346.66|344.26|347.04|344.64|347.04|344.64|346.66|344.26|0
1634199010000|2021-10-14 08:10:10|347.11|344.71|347.18|344.78|347.18|344.78|347.03|344.63|0
1634199020000|2021-10-14 08:10:20|347.26|344.86|347.26|344.86|347.33|344.93|347.26|344.86|0
1634199030000|2021-10-14 08:10:30|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1634199040000|2021-10-14 08:10:40|347.26|344.86|347.18|344.78|347.33|344.93|347.18|344.78|0
1634199050000|2021-10-14 08:10:50|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1634199060000|2021-10-14 08:11:00|347.18|344.78|347.03|344.63|347.18|344.78|347.03|344.63|0
1634199070000|2021-10-14 08:11:10|347.11|344.71|347.03|344.63|347.11|344.71|347.03|344.63|0
1634199080000|2021-10-14 08:11:20|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1634199090000|2021-10-14 08:11:30|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1634199100000|2021-10-14 08:11:40|347.18|344.78|346.96|344.56|347.18|344.78|346.96|344.56|0
1634199110000|2021-10-14 08:11:50|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1634199120000|2021-10-14 08:12:00|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1634199130000|2021-10-14 08:12:10|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1634199140000|2021-10-14 08:12:20|347.63|345.23|347.78|345.38|347.78|345.38|347.63|345.23|0
1634199150000|2021-10-14 08:12:30|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1634199160000|2021-10-14 08:12:40|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1634199180000|2021-10-14 08:13:00|348.23|345.83|348.38|345.98|348.38|345.98|348.23|345.83|0
1634199190000|2021-10-14 08:13:10|348.08|345.68|348.23|345.83|348.23|345.83|348.08|345.68|0
1634199200000|2021-10-14 08:13:20|348.08|345.68|347.93|345.53|348.23|345.83|347.93|345.53|0
1634199210000|2021-10-14 08:13:30|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1634199220000|2021-10-14 08:13:40|348.23|345.83|348.08|345.68|348.23|345.83|348.08|345.68|0
1634199240000|2021-10-14 08:14:00|348.23|345.83|347.93|345.53|348.23|345.83|347.93|345.53|0
1634199250000|2021-10-14 08:14:10|347.78|345.38|347.93|345.53|347.93|345.53|347.78|345.38|0
1634199270000|2021-10-14 08:14:30|348.08|345.68|347.93|345.53|348.08|345.68|347.93|345.53|0
1634199280000|2021-10-14 08:14:40|348.08|345.68|347.93|345.53|348.08|345.68|347.93|345.53|0
1634199290000|2021-10-14 08:14:50|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1634199300000|2021-10-14 08:15:00|347.93|345.53|347.93|345.53|348.08|345.68|347.93|345.53|0
1634199320000|2021-10-14 08:15:20|347.78|345.38|347.93|345.53|347.93|345.53|347.78|345.38|0
1634199330000|2021-10-14 08:15:30|347.78|345.38|347.85|345.45|347.93|345.53|347.78|345.38|0
1634199340000|2021-10-14 08:15:40|347.78|345.38|347.63|345.23|347.78|345.38|347.63|345.23|0
1634199350000|2021-10-14 08:15:50|347.55|345.15|347.4|345|347.55|345.15|347.4|345|0
1634199360000|2021-10-14 08:16:00|347.63|345.23|347.78|345.38|347.78|345.38|347.63|345.23|0
1634199370000|2021-10-14 08:16:10|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1634199380000|2021-10-14 08:16:20|347.78|345.38|347.48|345.08|347.78|345.38|347.48|345.08|0
1634199390000|2021-10-14 08:16:30|347.33|344.93|347.18|344.78|347.33|344.93|347.18|344.78|0
1634199410000|2021-10-14 08:16:50|347.33|344.93|347.33|344.93|347.33|344.93|347.18|344.78|0
1634199420000|2021-10-14 08:17:00|347.48|345.08|347.33|344.93|347.48|345.08|347.33|344.93|0
1634199440000|2021-10-14 08:17:20|347.48|345.08|347.33|344.93|347.48|345.08|347.33|344.93|0
1634199450000|2021-10-14 08:17:30|347.48|345.08|347.33|344.93|347.48|345.08|347.33|344.93|0
1634199460000|2021-10-14 08:17:40|347.48|345.08|347.48|345.08|347.48|345.08|347.48|345.08|0
1634199470000|2021-10-14 08:17:50|347.33|344.93|347.4|345|347.4|345|347.33|344.93|0
1634199480000|2021-10-14 08:18:00|347.48|345.08|347.48|345.08|347.48|345.08|347.33|344.93|0
1634199490000|2021-10-14 08:18:10|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1634199500000|2021-10-14 08:18:20|347.48|345.08|347.63|345.23|347.63|345.23|347.48|345.08|0
1634199510000|2021-10-14 08:18:30|347.48|345.08|347.48|345.08|347.48|345.08|347.48|345.08|0
1634199520000|2021-10-14 08:18:40|347.4|345|347.33|344.93|347.4|345|347.33|344.93|0
1634199530000|2021-10-14 08:18:50|347.48|345.08|347.18|344.78|347.48|345.08|347.18|344.78|0
1634199540000|2021-10-14 08:19:00|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1634199550000|2021-10-14 08:19:10|347.4|345|347.33|344.93|347.4|345|347.33|344.93|0
1634199560000|2021-10-14 08:19:20|347.18|344.78|347.03|344.63|347.18|344.78|347.03|344.63|0
1634199570000|2021-10-14 08:19:30|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1634199580000|2021-10-14 08:19:40|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1634199600000|2021-10-14 08:20:00|347.18|344.78|347.48|345.08|347.48|345.08|347.18|344.78|0
1634199610000|2021-10-14 08:20:10|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1634199620000|2021-10-14 08:20:20|347.48|345.08|347.33|344.93|347.48|345.08|347.33|344.93|0
1634199630000|2021-10-14 08:20:30|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1634199640000|2021-10-14 08:20:40|347.25|344.85|347.18|344.78|347.25|344.85|347.18|344.78|0
1634199650000|2021-10-14 08:20:50|347.33|344.93|347.03|344.63|347.33|344.93|347.03|344.63|0
1634199660000|2021-10-14 08:21:00|347.18|344.78|346.88|344.48|347.18|344.78|346.88|344.48|0
1634199670000|2021-10-14 08:21:10|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1634199680000|2021-10-14 08:21:20|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1634199700000|2021-10-14 08:21:40|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1634199710000|2021-10-14 08:21:50|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1634199740000|2021-10-14 08:22:20|347.03|344.63|346.88|344.48|347.03|344.63|346.88|344.48|0
1634199760000|2021-10-14 08:22:40|346.73|344.33|346.58|344.18|346.73|344.33|346.58|344.18|0
1634199770000|2021-10-14 08:22:50|346.43|344.03|346.58|344.18|346.58|344.18|346.43|344.03|0
1634199790000|2021-10-14 08:23:10|346.73|344.33|346.58|344.18|346.73|344.33|346.58|344.18|0
1634199800000|2021-10-14 08:23:20|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1634199810000|2021-10-14 08:23:30|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1634199820000|2021-10-14 08:23:40|346.43|344.03|346.28|343.88|346.43|344.03|346.28|343.88|0
1634199840000|2021-10-14 08:24:00|346.13|343.73|345.99|343.59|346.13|343.73|345.99|343.59|0
1634199850000|2021-10-14 08:24:10|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1634199860000|2021-10-14 08:24:20|346.13|343.73|346.13|343.73|346.13|343.73|345.99|343.59|0
1634199870000|2021-10-14 08:24:30|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1634199880000|2021-10-14 08:24:40|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1634199900000|2021-10-14 08:25:00|346.28|343.88|346.28|343.88|346.43|344.03|346.28|343.88|0
1634199920000|2021-10-14 08:25:20|346.13|343.73|346.28|343.88|346.28|343.88|346.13|343.73|0
1634199930000|2021-10-14 08:25:30|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1634199940000|2021-10-14 08:25:40|345.99|343.59|346.13|343.73|346.21|343.81|345.99|343.59|0
1634199970000|2021-10-14 08:26:10|345.98|343.58|346.13|343.73|346.13|343.73|345.98|343.58|0
1634199980000|2021-10-14 08:26:20|345.98|343.58|345.84|343.44|345.98|343.58|345.84|343.44|0
1634199990000|2021-10-14 08:26:30|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1634200000000|2021-10-14 08:26:40|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1634200010000|2021-10-14 08:26:50|345.98|343.58|345.84|343.44|345.98|343.58|345.84|343.44|0
1634200020000|2021-10-14 08:27:00|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1634200030000|2021-10-14 08:27:10|345.98|343.58|345.84|343.44|345.98|343.58|345.84|343.44|0
1634200080000|2021-10-14 08:28:00|345.91|343.51|345.84|343.44|345.91|343.51|345.84|343.44|0
1634200090000|2021-10-14 08:28:10|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1634200100000|2021-10-14 08:28:20|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1634200120000|2021-10-14 08:28:40|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1634200140000|2021-10-14 08:29:00|346.28|343.88|346.13|343.73|346.28|343.88|346.13|343.73|0
1634200150000|2021-10-14 08:29:10|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200160000|2021-10-14 08:29:20|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1634200180000|2021-10-14 08:29:40|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1634200190000|2021-10-14 08:29:50|346.28|343.88|346.13|343.73|346.28|343.88|346.13|343.73|0
1634200200000|2021-10-14 08:30:00|346.2|343.8|346.2|343.8|346.2|343.8|346.13|343.73|0
1634200210000|2021-10-14 08:30:10|346.13|343.73|345.98|343.58|346.13|343.73|345.98|343.58|0
1634200220000|2021-10-14 08:30:20|346.13|343.73|346.13|343.73|346.13|343.73|345.98|343.58|0
1634200230000|2021-10-14 08:30:30|346.28|343.88|346.43|344.03|346.43|344.03|346.28|343.88|0
1634200250000|2021-10-14 08:30:50|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200270000|2021-10-14 08:31:10|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1634200280000|2021-10-14 08:31:20|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1634200290000|2021-10-14 08:31:30|346.73|344.33|346.43|344.03|346.73|344.33|346.43|344.03|0
1634200300000|2021-10-14 08:31:40|346.5|344.1|346.43|344.03|346.5|344.1|346.43|344.03|0
1634200310000|2021-10-14 08:31:50|346.58|344.18|346.43|344.03|346.58|344.18|346.43|344.03|0
1634200320000|2021-10-14 08:32:00|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1634200340000|2021-10-14 08:32:20|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1634200350000|2021-10-14 08:32:30|346.28|343.88|346.43|344.03|346.43|344.03|346.28|343.88|0
1634200360000|2021-10-14 08:32:40|346.35|343.95|346.43|344.03|346.43|344.03|346.35|343.95|0
1634200370000|2021-10-14 08:32:50|346.28|343.88|346.28|343.88|346.43|344.03|346.28|343.88|0
1634200380000|2021-10-14 08:33:00|346.43|344.03|346.28|343.88|346.43|344.03|346.28|343.88|0
1634200410000|2021-10-14 08:33:30|346.13|343.73|345.83|343.43|346.13|343.73|345.83|343.43|0
1634200430000|2021-10-14 08:33:50|345.98|343.58|345.83|343.43|345.98|343.58|345.83|343.43|0
1634200440000|2021-10-14 08:34:00|345.98|343.58|346.28|343.88|346.28|343.88|345.98|343.58|0
1634200450000|2021-10-14 08:34:10|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1634200460000|2021-10-14 08:34:20|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200470000|2021-10-14 08:34:30|346.43|344.03|346.28|343.88|346.43|344.03|346.13|343.73|0
1634200480000|2021-10-14 08:34:40|346.43|344.03|346.28|343.88|346.43|344.03|346.28|343.88|0
1634200490000|2021-10-14 08:34:50|346.43|344.03|346.28|343.88|346.43|344.03|346.28|343.88|0
1634200500000|2021-10-14 08:35:00|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1634200510000|2021-10-14 08:35:10|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200520000|2021-10-14 08:35:20|346.05|343.65|346.13|343.73|346.13|343.73|346.05|343.65|0
1634200530000|2021-10-14 08:35:30|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200550000|2021-10-14 08:35:50|346.2|343.8|346.2|343.8|346.28|343.88|346.2|343.8|0
1634200560000|2021-10-14 08:36:00|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200580000|2021-10-14 08:36:20|346.13|343.73|346.28|343.88|346.28|343.88|346.13|343.73|0
1634200590000|2021-10-14 08:36:30|346.43|344.03|346.43|344.03|346.43|344.03|346.28|343.88|0
1634200620000|2021-10-14 08:37:00|346.28|343.88|346.43|344.03|346.43|344.03|346.13|343.73|0
1634200630000|2021-10-14 08:37:10|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200640000|2021-10-14 08:37:20|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1634200650000|2021-10-14 08:37:30|346.28|343.88|346.28|343.88|346.43|344.03|346.28|343.88|0
1634200660000|2021-10-14 08:37:40|346.13|343.73|346.13|343.73|346.28|343.88|346.13|343.73|0
1634200670000|2021-10-14 08:37:50|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1634200700000|2021-10-14 08:38:20|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1634200710000|2021-10-14 08:38:30|345.98|343.58|346.13|343.73|346.13|343.73|345.98|343.58|0
1634200730000|2021-10-14 08:38:50|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1634200740000|2021-10-14 08:39:00|346.05|343.65|346.2|343.8|346.2|343.8|346.05|343.65|0
1634200750000|2021-10-14 08:39:10|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200760000|2021-10-14 08:39:20|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1634200790000|2021-10-14 08:39:50|346.05|343.65|346.13|343.73|346.13|343.73|345.98|343.58|0
1634200810000|2021-10-14 08:40:10|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1634200830000|2021-10-14 08:40:30|346.05|343.65|346.13|343.73|346.13|343.73|346.05|343.65|0
1634200840000|2021-10-14 08:40:40|345.98|343.58|345.98|343.58|346.05|343.65|345.98|343.58|0
1634200860000|2021-10-14 08:41:00|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1634200890000|2021-10-14 08:41:30|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1634200900000|2021-10-14 08:41:40|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1634200910000|2021-10-14 08:41:50|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1634200920000|2021-10-14 08:42:00|346.72|344.32|346.57|344.17|346.72|344.32|346.57|344.17|0
1634200940000|2021-10-14 08:42:20|346.72|344.32|346.72|344.32|346.72|344.32|346.57|344.17|0
1634200970000|2021-10-14 08:42:50|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1634200980000|2021-10-14 08:43:00|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634200990000|2021-10-14 08:43:10|346.94|344.54|347.02|344.62|347.02|344.62|346.94|344.54|0
1634201000000|2021-10-14 08:43:20|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634201010000|2021-10-14 08:43:30|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1634201020000|2021-10-14 08:43:40|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1634201030000|2021-10-14 08:43:50|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634201040000|2021-10-14 08:44:00|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1634201060000|2021-10-14 08:44:20|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1634201070000|2021-10-14 08:44:30|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1634201080000|2021-10-14 08:44:40|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1634201090000|2021-10-14 08:44:50|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1634201100000|2021-10-14 08:45:00|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634201110000|2021-10-14 08:45:10|347.17|344.77|347.32|344.92|347.32|344.92|347.17|344.77|0
1634201120000|2021-10-14 08:45:20|347.24|344.84|347.17|344.77|347.24|344.84|347.17|344.77|0
1634201140000|2021-10-14 08:45:40|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634201150000|2021-10-14 08:45:50|347.62|345.22|347.47|345.07|347.62|345.22|347.47|345.07|0
1634201190000|2021-10-14 08:46:30|347.32|344.92|347.47|345.07|347.47|345.07|347.32|344.92|0
1634201210000|2021-10-14 08:46:50|347.32|344.92|347.02|344.62|347.32|344.92|347.02|344.62|0
1634201220000|2021-10-14 08:47:00|347.17|344.77|347.09|344.69|347.17|344.77|347.02|344.62|0
1634201230000|2021-10-14 08:47:10|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634201250000|2021-10-14 08:47:30|346.87|344.47|347.02|344.62|347.02|344.62|346.87|344.47|0
1634201260000|2021-10-14 08:47:40|346.87|344.47|346.87|344.47|347.02|344.62|346.87|344.47|0
1634201270000|2021-10-14 08:47:50|346.72|344.32|346.87|344.47|346.87|344.47|346.72|344.32|0
1634201290000|2021-10-14 08:48:10|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634201300000|2021-10-14 08:48:20|346.94|344.54|347.02|344.62|347.02|344.62|346.94|344.54|0
1634201310000|2021-10-14 08:48:30|347.47|345.07|347.62|345.22|347.62|345.22|347.47|345.07|0
1634201320000|2021-10-14 08:48:40|347.54|345.14|347.77|345.37|347.77|345.37|347.54|345.14|0
1634201330000|2021-10-14 08:48:50|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1634201340000|2021-10-14 08:49:00|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1634201360000|2021-10-14 08:49:20|347.54|345.14|347.47|345.07|347.54|345.14|347.47|345.07|0
1634201380000|2021-10-14 08:49:40|347.62|345.22|347.69|345.29|347.77|345.37|347.62|345.22|0
1634201390000|2021-10-14 08:49:50|347.77|345.37|347.77|345.37|347.77|345.37|347.69|345.29|0
1634201400000|2021-10-14 08:50:00|347.69|345.29|347.47|345.07|347.77|345.37|347.47|345.07|0
1634201410000|2021-10-14 08:50:10|347.39|344.99|347.47|345.07|347.47|345.07|347.39|344.99|0
1634201440000|2021-10-14 08:50:40|347.54|345.14|347.62|345.22|347.62|345.22|347.47|345.07|0
1634201450000|2021-10-14 08:50:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1634201460000|2021-10-14 08:51:00|347.91|345.51|347.91|345.51|347.91|345.51|347.84|345.44|0
1634201490000|2021-10-14 08:51:30|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1634201510000|2021-10-14 08:51:50|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1634201540000|2021-10-14 08:52:20|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1634201550000|2021-10-14 08:52:30|348.06|345.66|348.06|345.66|348.06|345.66|347.91|345.51|0
1634201570000|2021-10-14 08:52:50|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634201580000|2021-10-14 08:53:00|347.84|345.44|347.76|345.36|347.84|345.44|347.76|345.36|0
1634201590000|2021-10-14 08:53:10|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634201610000|2021-10-14 08:53:30|348.06|345.66|348.06|345.66|348.06|345.66|347.99|345.59|0
1634201640000|2021-10-14 08:54:00|347.99|345.59|347.91|345.51|348.06|345.66|347.91|345.51|0
1634201650000|2021-10-14 08:54:10|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1634201670000|2021-10-14 08:54:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634201680000|2021-10-14 08:54:40|348.06|345.66|347.91|345.51|348.06|345.66|347.91|345.51|0
1634201690000|2021-10-14 08:54:50|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1634201700000|2021-10-14 08:55:00|347.91|345.51|348.06|345.66|348.06|345.66|347.91|345.51|0
1634201710000|2021-10-14 08:55:10|347.98|345.58|348.06|345.66|348.06|345.66|347.98|345.58|0
1634201720000|2021-10-14 08:55:20|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634201730000|2021-10-14 08:55:30|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634201740000|2021-10-14 08:55:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634201750000|2021-10-14 08:55:50|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634201770000|2021-10-14 08:56:10|347.69|345.29|347.61|345.21|347.69|345.29|347.61|345.21|0
1634201780000|2021-10-14 08:56:20|347.46|345.06|347.76|345.36|347.76|345.36|347.46|345.06|0
1634201790000|2021-10-14 08:56:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634201810000|2021-10-14 08:56:50|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634201820000|2021-10-14 08:57:00|347.91|345.51|347.46|345.06|347.91|345.51|347.46|345.06|0
1634201830000|2021-10-14 08:57:10|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634201840000|2021-10-14 08:57:20|347.76|345.36|348.56|346.16|348.56|346.16|347.76|345.36|0
1634201850000|2021-10-14 08:57:30|348.41|346.01|348.56|346.16|348.56|346.16|348.41|346.01|0
1634201860000|2021-10-14 08:57:40|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1634201870000|2021-10-14 08:57:50|348.56|346.16|348.41|346.01|348.56|346.16|348.41|346.01|0
1634201890000|2021-10-14 08:58:10|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1634201900000|2021-10-14 08:58:20|348.41|346.01|346.88|344.48|348.41|346.01|346.88|344.48|0
1634201920000|2021-10-14 08:58:40|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1634201930000|2021-10-14 08:58:50|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1634201940000|2021-10-14 08:59:00|346.73|344.33|346.58|344.18|346.73|344.33|346.58|344.18|0
1634201970000|2021-10-14 08:59:30|346.5|344.1|346.58|344.18|346.58|344.18|346.5|344.1|0
1634202000000|2021-10-14 09:00:00|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1634202010000|2021-10-14 09:00:10|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1634202030000|2021-10-14 09:00:30|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1634202040000|2021-10-14 09:00:40|346.87|344.47|346.73|344.33|346.87|344.47|346.73|344.33|0
1634202050000|2021-10-14 09:00:50|346.8|344.4|347.02|344.62|347.02|344.62|346.73|344.33|0
1634202060000|2021-10-14 09:01:00|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634202070000|2021-10-14 09:01:10|347.25|344.85|347.17|344.77|347.25|344.85|347.17|344.77|0
1634202080000|2021-10-14 09:01:20|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634202120000|2021-10-14 09:02:00|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1634202130000|2021-10-14 09:02:10|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1634202150000|2021-10-14 09:02:30|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1634202160000|2021-10-14 09:02:40|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202170000|2021-10-14 09:02:50|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634202200000|2021-10-14 09:03:20|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634202220000|2021-10-14 09:03:40|347.17|344.77|347.17|344.77|347.17|344.77|347.02|344.62|0
1634202230000|2021-10-14 09:03:50|347.09|344.69|347.02|344.62|347.09|344.69|347.02|344.62|0
1634202240000|2021-10-14 09:04:00|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634202260000|2021-10-14 09:04:20|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634202270000|2021-10-14 09:04:30|347.09|344.69|347.02|344.62|347.09|344.69|347.02|344.62|0
1634202320000|2021-10-14 09:05:20|346.94|344.54|347.02|344.62|347.02|344.62|346.94|344.54|0
1634202330000|2021-10-14 09:05:30|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1634202340000|2021-10-14 09:05:40|347.02|344.62|346.87|344.47|347.02|344.62|346.87|344.47|0
1634202350000|2021-10-14 09:05:50|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634202360000|2021-10-14 09:06:00|347.17|344.77|347.02|344.62|347.17|344.77|347.02|344.62|0
1634202370000|2021-10-14 09:06:10|346.87|344.47|346.87|344.47|347.02|344.62|346.87|344.47|0
1634202380000|2021-10-14 09:06:20|346.94|344.54|347.02|344.62|347.02|344.62|346.94|344.54|0
1634202390000|2021-10-14 09:06:30|347.09|344.69|347.17|344.77|347.17|344.77|347.09|344.69|0
1634202400000|2021-10-14 09:06:40|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202410000|2021-10-14 09:06:50|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1634202420000|2021-10-14 09:07:00|347.54|345.14|347.54|345.14|347.54|345.14|347.54|345.14|0
1634202430000|2021-10-14 09:07:10|347.62|345.22|347.47|345.07|347.62|345.22|347.47|345.07|0
1634202440000|2021-10-14 09:07:20|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202450000|2021-10-14 09:07:30|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634202470000|2021-10-14 09:07:50|347.24|344.84|347.32|344.92|347.32|344.92|347.24|344.84|0
1634202480000|2021-10-14 09:08:00|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634202490000|2021-10-14 09:08:10|347.24|344.84|347.17|344.77|347.24|344.84|347.17|344.77|0
1634202500000|2021-10-14 09:08:20|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1634202510000|2021-10-14 09:08:30|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202520000|2021-10-14 09:08:40|347.39|344.99|347.24|344.84|347.47|345.07|347.24|344.84|0
1634202530000|2021-10-14 09:08:50|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202540000|2021-10-14 09:09:00|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634202550000|2021-10-14 09:09:10|347.24|344.84|347.17|344.77|347.24|344.84|347.17|344.77|0
1634202560000|2021-10-14 09:09:20|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1634202570000|2021-10-14 09:09:30|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202580000|2021-10-14 09:09:40|347.47|345.07|347.47|345.07|347.47|345.07|347.32|344.92|0
1634202590000|2021-10-14 09:09:50|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202600000|2021-10-14 09:10:00|347.39|344.99|347.32|344.92|347.39|344.99|347.32|344.92|0
1634202610000|2021-10-14 09:10:10|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1634202620000|2021-10-14 09:10:20|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202630000|2021-10-14 09:10:30|347.24|344.84|347.17|344.77|347.24|344.84|347.17|344.77|0
1634202640000|2021-10-14 09:10:40|347.24|344.84|347.32|344.92|347.32|344.92|347.24|344.84|0
1634202670000|2021-10-14 09:11:10|347.54|345.14|347.62|345.22|347.62|345.22|347.54|345.14|0
1634202680000|2021-10-14 09:11:20|347.47|345.07|347.47|345.07|347.62|345.22|347.47|345.07|0
1634202690000|2021-10-14 09:11:30|347.62|345.22|347.47|345.07|347.62|345.22|347.47|345.07|0
1634202710000|2021-10-14 09:11:50|347.39|344.99|347.47|345.07|347.47|345.07|347.39|344.99|0
1634202730000|2021-10-14 09:12:10|347.62|345.22|347.62|345.22|347.69|345.29|347.62|345.22|0
1634202770000|2021-10-14 09:12:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1634202780000|2021-10-14 09:13:00|347.92|345.52|347.77|345.37|347.92|345.52|347.77|345.37|0
1634202790000|2021-10-14 09:13:10|347.92|345.52|347.77|345.37|347.92|345.52|347.77|345.37|0
1634202820000|2021-10-14 09:13:40|347.62|345.22|347.62|345.22|347.62|345.22|347.47|345.07|0
1634202840000|2021-10-14 09:14:00|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1634202860000|2021-10-14 09:14:20|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202880000|2021-10-14 09:14:40|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634202890000|2021-10-14 09:14:50|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202900000|2021-10-14 09:15:00|347.47|345.07|347.47|345.07|347.47|345.07|347.47|345.07|0
1634202910000|2021-10-14 09:15:10|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202950000|2021-10-14 09:15:50|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634202980000|2021-10-14 09:16:20|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1634202990000|2021-10-14 09:16:30|347.24|344.84|347.17|344.77|347.24|344.84|347.17|344.77|0
1634203020000|2021-10-14 09:17:00|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634203030000|2021-10-14 09:17:10|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634203060000|2021-10-14 09:17:40|347.02|344.62|347.02|344.62|347.17|344.77|347.02|344.62|0
1634203080000|2021-10-14 09:18:00|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1634203090000|2021-10-14 09:18:10|347.02|344.62|347.17|344.77|347.17|344.77|347.02|344.62|0
1634203100000|2021-10-14 09:18:20|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1634203110000|2021-10-14 09:18:30|347.17|344.77|347.17|344.77|347.32|344.92|347.17|344.77|0
1634203120000|2021-10-14 09:18:40|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634203130000|2021-10-14 09:18:50|347.09|344.69|347.02|344.62|347.09|344.69|347.02|344.62|0
1634203140000|2021-10-14 09:19:00|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1634203160000|2021-10-14 09:19:20|347.02|344.62|346.87|344.47|347.02|344.62|346.87|344.47|0
1634203170000|2021-10-14 09:19:30|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1634203180000|2021-10-14 09:19:40|347.02|344.62|346.87|344.47|347.02|344.62|346.87|344.47|0
1634203190000|2021-10-14 09:19:50|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634203200000|2021-10-14 09:20:00|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1634203240000|2021-10-14 09:20:40|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634203270000|2021-10-14 09:21:10|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1634203280000|2021-10-14 09:21:20|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1634203300000|2021-10-14 09:21:40|346.87|344.47|346.72|344.32|346.87|344.47|346.72|344.32|0
1634203310000|2021-10-14 09:21:50|346.79|344.39|346.72|344.32|346.79|344.39|346.72|344.32|0
1634203320000|2021-10-14 09:22:00|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1634203400000|2021-10-14 09:23:20|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1634203410000|2021-10-14 09:23:30|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634203420000|2021-10-14 09:23:40|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1634203440000|2021-10-14 09:24:00|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1634203450000|2021-10-14 09:24:10|347.09|344.69|347.01|344.61|347.09|344.69|347.01|344.61|0
1634203460000|2021-10-14 09:24:20|346.87|344.47|347.01|344.61|347.01|344.61|346.87|344.47|0
1634203470000|2021-10-14 09:24:30|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1634203500000|2021-10-14 09:25:00|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1634203510000|2021-10-14 09:25:10|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1634203520000|2021-10-14 09:25:20|347.61|345.21|347.46|345.06|347.61|345.21|347.46|345.06|0
1634203530000|2021-10-14 09:25:30|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634203540000|2021-10-14 09:25:40|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1634203560000|2021-10-14 09:26:00|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1634203570000|2021-10-14 09:26:10|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1634203580000|2021-10-14 09:26:20|347.53|345.13|347.31|344.91|347.53|345.13|347.31|344.91|0
1634203600000|2021-10-14 09:26:40|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1634203650000|2021-10-14 09:27:30|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1634203670000|2021-10-14 09:27:50|347.23|344.83|347.31|344.91|347.31|344.91|347.23|344.83|0
1634203680000|2021-10-14 09:28:00|347.23|344.83|347.31|344.91|347.31|344.91|347.23|344.83|0
1634203700000|2021-10-14 09:28:20|347.46|345.06|347.31|344.91|347.46|345.06|347.31|344.91|0
1634203730000|2021-10-14 09:28:50|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1634203740000|2021-10-14 09:29:00|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1634203750000|2021-10-14 09:29:10|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1634203760000|2021-10-14 09:29:20|347.31|344.91|347.46|345.06|347.46|345.06|347.31|344.91|0
1634203780000|2021-10-14 09:29:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634203810000|2021-10-14 09:30:10|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634203840000|2021-10-14 09:30:40|347.61|345.21|347.91|345.51|347.91|345.51|347.61|345.21|0
1634203850000|2021-10-14 09:30:50|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1634203860000|2021-10-14 09:31:00|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1634203870000|2021-10-14 09:31:10|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634203880000|2021-10-14 09:31:20|347.91|345.51|348.06|345.66|348.06|345.66|347.91|345.51|0
1634203930000|2021-10-14 09:32:10|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1634203940000|2021-10-14 09:32:20|348.51|346.11|348.51|346.11|348.66|346.26|348.51|346.11|0
1634203950000|2021-10-14 09:32:30|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1634203960000|2021-10-14 09:32:40|348.51|346.11|348.51|346.11|348.51|346.11|348.51|346.11|0
1634203980000|2021-10-14 09:33:00|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1634203990000|2021-10-14 09:33:10|348.36|345.96|348.06|345.66|348.36|345.96|348.06|345.66|0
1634204000000|2021-10-14 09:33:20|347.91|345.51|347.91|345.51|347.91|345.51|347.76|345.36|0
1634204010000|2021-10-14 09:33:30|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1634204040000|2021-10-14 09:34:00|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634204050000|2021-10-14 09:34:10|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1634204060000|2021-10-14 09:34:20|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634204070000|2021-10-14 09:34:30|347.61|345.21|347.76|345.36|347.76|345.36|347.61|345.21|0
1634204080000|2021-10-14 09:34:40|347.91|345.51|347.61|345.21|347.91|345.51|347.61|345.21|0
1634204090000|2021-10-14 09:34:50|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1634204110000|2021-10-14 09:35:10|348.06|345.66|348.21|345.81|348.21|345.81|348.06|345.66|0
1634204120000|2021-10-14 09:35:20|348.36|345.96|347.91|345.51|348.36|345.96|347.91|345.51|0
1634204130000|2021-10-14 09:35:30|347.76|345.36|347.91|345.51|347.91|345.51|347.76|345.36|0
1634204160000|2021-10-14 09:36:00|347.76|345.36|347.46|345.06|347.76|345.36|347.46|345.06|0
1634204170000|2021-10-14 09:36:10|347.61|345.21|347.61|345.21|347.76|345.36|347.61|345.21|0
1634204190000|2021-10-14 09:36:30|347.76|345.36|347.61|345.21|347.76|345.36|347.61|345.21|0
1634204200000|2021-10-14 09:36:40|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634204210000|2021-10-14 09:36:50|347.61|345.21|347.46|345.06|347.61|345.21|347.46|345.06|0
1634204220000|2021-10-14 09:37:00|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634204230000|2021-10-14 09:37:10|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634204240000|2021-10-14 09:37:20|347.61|345.21|347.76|345.36|347.76|345.36|347.61|345.21|0
1634204250000|2021-10-14 09:37:30|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634204260000|2021-10-14 09:37:40|347.76|345.36|347.61|345.21|347.76|345.36|347.61|345.21|0
1634204280000|2021-10-14 09:38:00|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634204310000|2021-10-14 09:38:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634204330000|2021-10-14 09:38:50|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1634204340000|2021-10-14 09:39:00|348.2|345.8|348.06|345.66|348.2|345.8|348.06|345.66|0
1634204350000|2021-10-14 09:39:10|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634204370000|2021-10-14 09:39:30|347.76|345.36|347.76|345.36|347.76|345.36|347.61|345.21|0
1634204380000|2021-10-14 09:39:40|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634204400000|2021-10-14 09:40:00|348.05|345.65|347.91|345.51|348.05|345.65|347.91|345.51|0
1634204410000|2021-10-14 09:40:10|347.76|345.36|347.76|345.36|347.91|345.51|347.76|345.36|0
1634204420000|2021-10-14 09:40:20|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634204430000|2021-10-14 09:40:30|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634204440000|2021-10-14 09:40:40|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1634204450000|2021-10-14 09:40:50|347.83|345.43|347.76|345.36|347.91|345.51|347.76|345.36|0
1634204470000|2021-10-14 09:41:10|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634204480000|2021-10-14 09:41:20|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1634204500000|2021-10-14 09:41:40|347.53|345.13|347.61|345.21|347.61|345.21|347.53|345.13|0
1634204510000|2021-10-14 09:41:50|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1634204520000|2021-10-14 09:42:00|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1634204530000|2021-10-14 09:42:10|347.46|345.06|347.61|345.21|347.61|345.21|347.46|345.06|0
1634204570000|2021-10-14 09:42:50|347.46|345.06|347.46|345.06|347.46|345.06|347.46|345.06|0
1634204590000|2021-10-14 09:43:10|347.31|344.91|347.38|344.98|347.38|344.98|347.31|344.91|0
1634204600000|2021-10-14 09:43:20|347.31|344.91|347.31|344.91|347.38|344.98|347.31|344.91|0
1634204610000|2021-10-14 09:43:30|347.46|345.06|347.31|344.91|347.46|345.06|347.31|344.91|0
1634204630000|2021-10-14 09:43:50|347.38|344.98|347.38|344.98|347.46|345.06|347.38|344.98|0
1634204640000|2021-10-14 09:44:00|347.46|345.06|347.31|344.91|347.46|345.06|347.31|344.91|0
1634204670000|2021-10-14 09:44:30|347.16|344.76|347.31|344.91|347.31|344.91|347.16|344.76|0
1634204700000|2021-10-14 09:45:00|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1634204750000|2021-10-14 09:45:50|347.01|344.61|347.16|344.76|347.16|344.76|347.01|344.61|0
1634204770000|2021-10-14 09:46:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1634204810000|2021-10-14 09:46:50|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1634204820000|2021-10-14 09:47:00|347.01|344.61|347.08|344.68|347.16|344.76|347.01|344.61|0
1634204830000|2021-10-14 09:47:10|347.16|344.76|347.45|345.05|347.45|345.05|347.16|344.76|0
1634204850000|2021-10-14 09:47:30|347.6|345.2|347.45|345.05|347.6|345.2|347.45|345.05|0
1634204860000|2021-10-14 09:47:40|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634204870000|2021-10-14 09:47:50|347.75|345.35|347.75|345.35|347.75|345.35|347.45|345.05|0
1634204880000|2021-10-14 09:48:00|347.6|345.2|348.05|345.65|348.05|345.65|347.6|345.2|0
1634204890000|2021-10-14 09:48:10|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1634204910000|2021-10-14 09:48:30|348.05|345.65|347.9|345.5|348.05|345.65|347.9|345.5|0
1634204920000|2021-10-14 09:48:40|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1634204940000|2021-10-14 09:49:00|347.9|345.5|348.05|345.65|348.05|345.65|347.9|345.5|0
1634205010000|2021-10-14 09:50:10|347.9|345.5|347.6|345.2|347.9|345.5|347.6|345.2|0
1634205030000|2021-10-14 09:50:30|347.45|345.05|347.6|345.2|347.6|345.2|347.45|345.05|0
1634205060000|2021-10-14 09:51:00|347.75|345.35|347.6|345.2|347.75|345.35|347.6|345.2|0
1634205090000|2021-10-14 09:51:30|347.45|345.05|347.6|345.2|347.6|345.2|347.45|345.05|0
1634205100000|2021-10-14 09:51:40|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1634205110000|2021-10-14 09:51:50|347.6|345.2|347.45|345.05|347.6|345.2|347.45|345.05|0
1634205120000|2021-10-14 09:52:00|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634205140000|2021-10-14 09:52:20|347.45|345.05|347.45|345.05|347.52|345.12|347.45|345.05|0
1634205160000|2021-10-14 09:52:40|347.6|345.2|347.45|345.05|347.6|345.2|347.45|345.05|0
1634205220000|2021-10-14 09:53:40|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634205240000|2021-10-14 09:54:00|347.75|345.35|347.75|345.35|347.75|345.35|347.6|345.2|0
1634205250000|2021-10-14 09:54:10|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1634205270000|2021-10-14 09:54:30|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1634205290000|2021-10-14 09:54:50|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634205300000|2021-10-14 09:55:00|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1634205460000|2021-10-14 09:57:40|347.9|345.5|347.75|345.35|347.9|345.5|347.75|345.35|0
1634205470000|2021-10-14 09:57:50|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634205500000|2021-10-14 09:58:20|347.75|345.35|347.6|345.2|347.75|345.35|347.6|345.2|0
1634205560000|2021-10-14 09:59:20|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1634205570000|2021-10-14 09:59:30|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634205610000|2021-10-14 10:00:10|347.45|345.05|347.6|345.2|347.6|345.2|347.45|345.05|0
1634205720000|2021-10-14 10:02:00|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1634205730000|2021-10-14 10:02:10|347.9|345.5|347.75|345.35|347.9|345.5|347.75|345.35|0
1634205740000|2021-10-14 10:02:20|347.9|345.5|347.75|345.35|347.9|345.5|347.75|345.35|0
1634205750000|2021-10-14 10:02:30|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634205770000|2021-10-14 10:02:50|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1634205780000|2021-10-14 10:03:00|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1634205800000|2021-10-14 10:03:20|347.3|344.9|347.15|344.75|347.3|344.9|347.15|344.75|0
1634205810000|2021-10-14 10:03:30|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1634205820000|2021-10-14 10:03:40|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1634205830000|2021-10-14 10:03:50|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634205850000|2021-10-14 10:04:10|347.52|345.12|347.45|345.05|347.6|345.2|347.45|345.05|0
1634205880000|2021-10-14 10:04:40|347.3|344.9|347.15|344.75|347.3|344.9|347.15|344.75|0
1634205890000|2021-10-14 10:04:50|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1634205900000|2021-10-14 10:05:00|347.15|344.75|347.3|344.9|347.3|344.9|347.15|344.75|0
1634205910000|2021-10-14 10:05:10|347.15|344.75|347.3|344.9|347.3|344.9|347.15|344.75|0
1634205920000|2021-10-14 10:05:20|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1634205930000|2021-10-14 10:05:30|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1634205950000|2021-10-14 10:05:50|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1634205960000|2021-10-14 10:06:00|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1634205990000|2021-10-14 10:06:30|347.6|345.2|347.45|345.05|347.6|345.2|347.45|345.05|0
1634206000000|2021-10-14 10:06:40|347.6|345.2|347.6|345.2|347.6|345.2|347.45|345.05|0
1634206010000|2021-10-14 10:06:50|347.75|345.35|347.75|345.35|347.75|345.35|347.75|345.35|0
1634206020000|2021-10-14 10:07:00|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1634206050000|2021-10-14 10:07:30|347.75|345.35|347.75|345.35|347.89|345.49|347.75|345.35|0
1634206060000|2021-10-14 10:07:40|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1634206090000|2021-10-14 10:08:10|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1634206100000|2021-10-14 10:08:20|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1634206110000|2021-10-14 10:08:30|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1634206140000|2021-10-14 10:09:00|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1634206160000|2021-10-14 10:09:20|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1634206170000|2021-10-14 10:09:30|346.47|344.07|346.55|344.15|346.7|344.3|346.47|344.07|0
1634206180000|2021-10-14 10:09:40|346.7|344.3|346.85|344.45|346.85|344.45|346.7|344.3|0
1634206190000|2021-10-14 10:09:50|346.77|344.37|346.85|344.45|346.85|344.45|346.77|344.37|0
1634206210000|2021-10-14 10:10:10|346.7|344.3|346.85|344.45|346.85|344.45|346.7|344.3|0
1634206220000|2021-10-14 10:10:20|347|344.6|347|344.6|347|344.6|347|344.6|0
1634206230000|2021-10-14 10:10:30|346.7|344.3|347|344.6|347|344.6|346.7|344.3|0
1634206250000|2021-10-14 10:10:50|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1634206310000|2021-10-14 10:11:50|346.7|344.3|346.85|344.45|346.85|344.45|346.7|344.3|0
1634206320000|2021-10-14 10:12:00|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1634206330000|2021-10-14 10:12:10|346.85|344.45|347|344.6|347|344.6|346.85|344.45|0
1634206340000|2021-10-14 10:12:20|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1634206430000|2021-10-14 10:13:50|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1634206440000|2021-10-14 10:14:00|346.85|344.45|346.85|344.45|346.85|344.45|346.7|344.3|0
1634206450000|2021-10-14 10:14:10|346.92|344.52|346.85|344.45|346.92|344.52|346.85|344.45|0
1634206510000|2021-10-14 10:15:10|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1634206530000|2021-10-14 10:15:30|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1634206590000|2021-10-14 10:16:30|346.99|344.59|346.85|344.45|346.99|344.59|346.85|344.45|0
1634206600000|2021-10-14 10:16:40|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1634206610000|2021-10-14 10:16:50|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634206680000|2021-10-14 10:18:00|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1634206700000|2021-10-14 10:18:20|347.07|344.67|346.99|344.59|347.07|344.67|346.99|344.59|0
1634206710000|2021-10-14 10:18:30|347.07|344.67|346.84|344.44|347.14|344.74|346.84|344.44|0
1634206730000|2021-10-14 10:18:50|346.77|344.37|346.84|344.44|346.92|344.52|346.77|344.37|0
1634206750000|2021-10-14 10:19:10|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1634206770000|2021-10-14 10:19:30|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634206790000|2021-10-14 10:19:50|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634206800000|2021-10-14 10:20:00|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1634206810000|2021-10-14 10:20:10|346.4|344|346.4|344|346.4|344|346.4|344|0
1634206830000|2021-10-14 10:20:30|346.54|344.14|346.4|344|346.54|344.14|346.4|344|0
1634206860000|2021-10-14 10:21:00|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1634206870000|2021-10-14 10:21:10|346.1|343.7|346.25|343.85|346.25|343.85|346.1|343.7|0
1634206880000|2021-10-14 10:21:20|346.4|344|346.4|344|346.4|344|346.4|344|0
1634206890000|2021-10-14 10:21:30|346.54|344.14|346.69|344.29|346.69|344.29|346.54|344.14|0
1634206900000|2021-10-14 10:21:40|346.54|344.14|346.25|343.85|346.54|344.14|346.1|343.7|0
1634206910000|2021-10-14 10:21:50|346.4|344|345.95|343.55|346.4|344|345.95|343.55|0
1634206940000|2021-10-14 10:22:20|345.8|343.4|345.95|343.55|345.95|343.55|345.8|343.4|0
1634206950000|2021-10-14 10:22:30|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1634206960000|2021-10-14 10:22:40|346.17|343.77|346.25|343.85|346.25|343.85|346.17|343.77|0
1634206970000|2021-10-14 10:22:50|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1634206980000|2021-10-14 10:23:00|346.69|344.29|346.25|343.85|346.69|344.29|346.25|343.85|0
1634206990000|2021-10-14 10:23:10|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1634207000000|2021-10-14 10:23:20|346.25|343.85|346.39|343.99|346.39|343.99|346.25|343.85|0
1634207020000|2021-10-14 10:23:40|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1634207030000|2021-10-14 10:23:50|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1634207130000|2021-10-14 10:25:30|346.84|344.44|346.54|344.14|346.84|344.44|346.39|343.99|0
1634207220000|2021-10-14 10:27:00|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1634207250000|2021-10-14 10:27:30|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1634207300000|2021-10-14 10:28:20|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1634207310000|2021-10-14 10:28:30|346.24|343.84|346.39|343.99|346.39|343.99|346.24|343.84|0
1634207320000|2021-10-14 10:28:40|346.24|343.84|346.09|343.69|346.24|343.84|346.09|343.69|0
1634207330000|2021-10-14 10:28:50|345.95|343.55|345.95|343.55|345.95|343.55|345.95|343.55|0
1634207340000|2021-10-14 10:29:00|345.94|343.54|346.09|343.69|346.09|343.69|345.94|343.54|0
1634207400000|2021-10-14 10:30:00|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1634207410000|2021-10-14 10:30:10|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1634207420000|2021-10-14 10:30:20|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1634207440000|2021-10-14 10:30:40|345.8|343.4|345.94|343.54|345.94|343.54|345.8|343.4|0
1634207450000|2021-10-14 10:30:50|345.8|343.4|345.5|343.1|345.8|343.4|345.5|343.1|0
1634207460000|2021-10-14 10:31:00|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1634207470000|2021-10-14 10:31:10|345.5|343.1|345.65|343.25|345.65|343.25|345.5|343.1|0
1634207480000|2021-10-14 10:31:20|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1634207500000|2021-10-14 10:31:40|345.94|343.54|346.09|343.69|346.09|343.69|345.94|343.54|0
1634207510000|2021-10-14 10:31:50|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1634207520000|2021-10-14 10:32:00|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1634207540000|2021-10-14 10:32:20|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1634207550000|2021-10-14 10:32:30|346.39|343.99|346.54|344.14|346.54|344.14|346.39|343.99|0
1634207560000|2021-10-14 10:32:40|346.69|344.29|346.54|344.14|346.69|344.29|346.54|344.14|0
1634207570000|2021-10-14 10:32:50|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634207590000|2021-10-14 10:33:10|346.61|344.21|346.54|344.14|346.61|344.21|346.54|344.14|0
1634207650000|2021-10-14 10:34:10|346.84|344.44|346.69|344.29|346.84|344.44|346.69|344.29|0
1634207660000|2021-10-14 10:34:20|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634207680000|2021-10-14 10:34:40|346.69|344.29|346.84|344.44|346.84|344.44|346.69|344.29|0
1634207690000|2021-10-14 10:34:50|346.76|344.36|346.84|344.44|346.84|344.44|346.76|344.36|0
1634207700000|2021-10-14 10:35:00|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634207710000|2021-10-14 10:35:10|346.84|344.44|346.69|344.29|346.84|344.44|346.69|344.29|0
1634207720000|2021-10-14 10:35:20|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634207750000|2021-10-14 10:35:50|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1634207770000|2021-10-14 10:36:10|347.14|344.74|347.06|344.66|347.14|344.74|346.99|344.59|0
1634207780000|2021-10-14 10:36:20|346.99|344.59|346.84|344.44|346.99|344.59|346.84|344.44|0
1634207790000|2021-10-14 10:36:30|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634207800000|2021-10-14 10:36:40|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634207820000|2021-10-14 10:37:00|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634207830000|2021-10-14 10:37:10|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634207850000|2021-10-14 10:37:30|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634207880000|2021-10-14 10:38:00|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634207890000|2021-10-14 10:38:10|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634207900000|2021-10-14 10:38:20|346.54|344.14|346.69|344.29|346.69|344.29|346.54|344.14|0
1634207930000|2021-10-14 10:38:50|346.54|344.14|346.69|344.29|346.69|344.29|346.54|344.14|0
1634207940000|2021-10-14 10:39:00|346.54|344.14|346.54|344.14|346.54|344.14|346.39|343.99|0
1634207970000|2021-10-14 10:39:30|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634207980000|2021-10-14 10:39:40|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1634208000000|2021-10-14 10:40:00|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634208010000|2021-10-14 10:40:10|346.76|344.36|346.76|344.36|346.76|344.36|346.76|344.36|0
1634208020000|2021-10-14 10:40:20|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634208040000|2021-10-14 10:40:40|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634208060000|2021-10-14 10:41:00|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634208100000|2021-10-14 10:41:40|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634208110000|2021-10-14 10:41:50|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1634208120000|2021-10-14 10:42:00|346.76|344.36|346.76|344.36|346.76|344.36|346.76|344.36|0
1634208130000|2021-10-14 10:42:10|346.69|344.29|346.54|344.14|346.69|344.29|346.54|344.14|0
1634208160000|2021-10-14 10:42:40|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634208190000|2021-10-14 10:43:10|346.54|344.14|346.69|344.29|346.69|344.29|346.54|344.14|0
1634208200000|2021-10-14 10:43:20|346.54|344.14|346.54|344.14|346.61|344.21|346.54|344.14|0
1634208210000|2021-10-14 10:43:30|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1634208240000|2021-10-14 10:44:00|346.68|344.28|346.54|344.14|346.68|344.28|346.54|344.14|0
1634208270000|2021-10-14 10:44:30|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1634208280000|2021-10-14 10:44:40|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1634208290000|2021-10-14 10:44:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1634208300000|2021-10-14 10:45:00|346.54|344.14|346.54|344.14|346.68|344.28|346.54|344.14|0
1634208310000|2021-10-14 10:45:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1634208330000|2021-10-14 10:45:30|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1634208350000|2021-10-14 10:45:50|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1634208370000|2021-10-14 10:46:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1634208380000|2021-10-14 10:46:20|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1634208390000|2021-10-14 10:46:30|346.68|344.28|346.83|344.43|346.83|344.43|346.68|344.28|0
1634208410000|2021-10-14 10:46:50|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634208420000|2021-10-14 10:47:00|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1634208430000|2021-10-14 10:47:10|346.98|344.58|347.13|344.73|347.13|344.73|346.98|344.58|0
1634208440000|2021-10-14 10:47:20|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634208450000|2021-10-14 10:47:30|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1634208490000|2021-10-14 10:48:10|346.83|344.43|346.98|344.58|346.98|344.58|346.83|344.43|0
1634208500000|2021-10-14 10:48:20|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1634208530000|2021-10-14 10:48:50|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634208550000|2021-10-14 10:49:10|346.83|344.43|346.98|344.58|346.98|344.58|346.83|344.43|0
1634208560000|2021-10-14 10:49:20|347.13|344.73|347.13|344.73|347.13|344.73|346.98|344.58|0
1634208570000|2021-10-14 10:49:30|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634208600000|2021-10-14 10:50:00|347.13|344.73|347.28|344.88|347.28|344.88|347.13|344.73|0
1634208610000|2021-10-14 10:50:10|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1634208620000|2021-10-14 10:50:20|347.28|344.88|347.13|344.73|347.28|344.88|347.13|344.73|0
1634208630000|2021-10-14 10:50:30|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1634208640000|2021-10-14 10:50:40|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1634208650000|2021-10-14 10:50:50|347.28|344.88|347.13|344.73|347.28|344.88|347.13|344.73|0
1634208720000|2021-10-14 10:52:00|346.98|344.58|347.13|344.73|347.13|344.73|346.98|344.58|0
1634208730000|2021-10-14 10:52:10|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634208740000|2021-10-14 10:52:20|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1634208750000|2021-10-14 10:52:30|347.13|344.73|347.28|344.88|347.28|344.88|347.13|344.73|0
1634208760000|2021-10-14 10:52:40|347.13|344.73|347.28|344.88|347.28|344.88|347.13|344.73|0
1634208780000|2021-10-14 10:53:00|347.43|345.03|347.28|344.88|347.43|345.03|347.28|344.88|0
1634208790000|2021-10-14 10:53:10|347.13|344.73|347.28|344.88|347.28|344.88|347.13|344.73|0
1634208810000|2021-10-14 10:53:30|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1634208840000|2021-10-14 10:54:00|347.05|344.65|347.13|344.73|347.13|344.73|347.05|344.65|0
1634208850000|2021-10-14 10:54:10|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634208860000|2021-10-14 10:54:20|346.9|344.5|346.83|344.43|346.9|344.5|346.83|344.43|0
1634208870000|2021-10-14 10:54:30|346.98|344.58|346.98|344.58|346.98|344.58|346.83|344.43|0
1634208880000|2021-10-14 10:54:40|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1634208900000|2021-10-14 10:55:00|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1634208910000|2021-10-14 10:55:10|346.83|344.43|346.68|344.28|346.83|344.43|346.68|344.28|0
1634208920000|2021-10-14 10:55:20|346.83|344.43|346.68|344.28|346.83|344.43|346.68|344.28|0
1634208930000|2021-10-14 10:55:30|346.83|344.43|346.75|344.35|346.83|344.43|346.75|344.35|0
1634208940000|2021-10-14 10:55:40|346.83|344.43|346.98|344.58|346.98|344.58|346.83|344.43|0
1634208950000|2021-10-14 10:55:50|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1634208960000|2021-10-14 10:56:00|346.98|344.58|346.75|344.35|346.98|344.58|346.68|344.28|0
1634208970000|2021-10-14 10:56:10|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1634208980000|2021-10-14 10:56:20|346.75|344.35|346.83|344.43|346.83|344.43|346.75|344.35|0
1634209000000|2021-10-14 10:56:40|346.68|344.28|346.83|344.43|346.83|344.43|346.68|344.28|0
1634209010000|2021-10-14 10:56:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1634209020000|2021-10-14 10:57:00|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1634209050000|2021-10-14 10:57:30|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1634209060000|2021-10-14 10:57:40|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1634209100000|2021-10-14 10:58:20|346.98|344.58|346.9|344.5|346.98|344.58|346.9|344.5|0
1634209110000|2021-10-14 10:58:30|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1634209150000|2021-10-14 10:59:10|346.9|344.5|346.98|344.58|346.98|344.58|346.9|344.5|0
1634209160000|2021-10-14 10:59:20|346.9|344.5|346.83|344.43|346.9|344.5|346.83|344.43|0
1634209190000|2021-10-14 10:59:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1634209200000|2021-10-14 11:00:00|346.53|344.13|346.53|344.13|346.83|344.43|346.53|344.13|0
1634209220000|2021-10-14 11:00:20|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1634209250000|2021-10-14 11:00:50|346.23|343.83|346.08|343.68|346.23|343.83|346.08|343.68|0
1634209260000|2021-10-14 11:01:00|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1634209290000|2021-10-14 11:01:30|346.38|343.98|346.45|344.05|346.45|344.05|346.38|343.98|0
1634209300000|2021-10-14 11:01:40|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1634209310000|2021-10-14 11:01:50|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1634209320000|2021-10-14 11:02:00|346.53|344.13|346.68|344.28|346.68|344.28|346.53|344.13|0
1634209330000|2021-10-14 11:02:10|346.53|344.13|346.68|344.28|346.68|344.28|346.53|344.13|0
1634209340000|2021-10-14 11:02:20|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1634209360000|2021-10-14 11:02:40|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1634209380000|2021-10-14 11:03:00|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634209390000|2021-10-14 11:03:10|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1634209400000|2021-10-14 11:03:20|346.98|344.58|346.9|344.5|346.98|344.58|346.83|344.43|0
1634209410000|2021-10-14 11:03:30|346.83|344.43|346.83|344.43|346.98|344.58|346.83|344.43|0
1634209420000|2021-10-14 11:03:40|346.68|344.28|346.83|344.43|346.83|344.43|346.68|344.28|0
1634209430000|2021-10-14 11:03:50|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634209440000|2021-10-14 11:04:00|346.83|344.43|346.98|344.58|346.98|344.58|346.83|344.43|0
1634209450000|2021-10-14 11:04:10|347.13|344.73|347.12|344.72|347.13|344.73|347.12|344.72|0
1634209470000|2021-10-14 11:04:30|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1634209500000|2021-10-14 11:05:00|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1634209510000|2021-10-14 11:05:10|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1634209520000|2021-10-14 11:05:20|346.9|344.5|346.83|344.43|346.9|344.5|346.83|344.43|0
1634209550000|2021-10-14 11:05:50|346.68|344.28|346.68|344.28|346.83|344.43|346.68|344.28|0
1634209590000|2021-10-14 11:06:30|346.83|344.43|346.97|344.57|346.97|344.57|346.83|344.43|0
1634209600000|2021-10-14 11:06:40|346.83|344.43|346.97|344.57|346.97|344.57|346.83|344.43|0
1634209620000|2021-10-14 11:07:00|346.83|344.43|346.97|344.57|346.97|344.57|346.83|344.43|0
1634209630000|2021-10-14 11:07:10|346.83|344.43|346.97|344.57|346.97|344.57|346.83|344.43|0
1634209660000|2021-10-14 11:07:40|347.05|344.65|346.97|344.57|347.05|344.65|346.97|344.57|0
1634209680000|2021-10-14 11:08:00|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1634209690000|2021-10-14 11:08:10|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1634209700000|2021-10-14 11:08:20|346.82|344.42|347.12|344.72|347.12|344.72|346.82|344.42|0
1634209720000|2021-10-14 11:08:40|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1634209730000|2021-10-14 11:08:50|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1634209790000|2021-10-14 11:09:50|347.57|345.17|347.42|345.02|347.57|345.17|347.42|345.02|0
1634209800000|2021-10-14 11:10:00|347.57|345.17|347.42|345.02|347.57|345.17|347.42|345.02|0
1634209820000|2021-10-14 11:10:20|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1634209830000|2021-10-14 11:10:30|347.72|345.32|347.87|345.47|347.87|345.47|347.72|345.32|0
1634209880000|2021-10-14 11:11:20|348.02|345.62|348.02|345.62|348.02|345.62|348.02|345.62|0
1634209890000|2021-10-14 11:11:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1634209900000|2021-10-14 11:11:40|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1634209920000|2021-10-14 11:12:00|348.47|346.07|348.32|345.92|348.47|346.07|348.32|345.92|0
1634209930000|2021-10-14 11:12:10|348.47|346.07|348.32|345.92|348.47|346.07|348.32|345.92|0
1634209940000|2021-10-14 11:12:20|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1634209960000|2021-10-14 11:12:40|348.32|345.92|348.17|345.77|348.32|345.92|348.17|345.77|0
1634209970000|2021-10-14 11:12:50|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1634209980000|2021-10-14 11:13:00|348.17|345.77|348.32|345.92|348.32|345.92|348.17|345.77|0
1634209990000|2021-10-14 11:13:10|348.47|346.07|348.62|346.22|348.62|346.22|348.47|346.07|0
1634210010000|2021-10-14 11:13:30|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1634210030000|2021-10-14 11:13:50|348.62|346.22|348.47|346.07|348.62|346.22|348.47|346.07|0
1634210040000|2021-10-14 11:14:00|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1634210050000|2021-10-14 11:14:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1634210070000|2021-10-14 11:14:30|348.02|345.62|348.32|345.92|348.32|345.92|348.02|345.62|0
1634210080000|2021-10-14 11:14:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1634210090000|2021-10-14 11:14:50|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1634210100000|2021-10-14 11:15:00|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1634210110000|2021-10-14 11:15:10|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1634210120000|2021-10-14 11:15:20|349.22|346.82|349.21|346.81|349.22|346.82|349.21|346.81|0
1634210130000|2021-10-14 11:15:30|349.36|346.96|349.66|347.26|349.66|347.26|349.36|346.96|0
1634210140000|2021-10-14 11:15:40|349.51|347.11|349.66|347.26|349.66|347.26|349.51|347.11|0
1634210150000|2021-10-14 11:15:50|349.59|347.19|349.51|347.11|349.59|347.19|349.51|347.11|0
1634210160000|2021-10-14 11:16:00|349.36|346.96|349.36|346.96|349.36|346.96|349.21|346.81|0
1634210190000|2021-10-14 11:16:30|349.21|346.81|349.36|346.96|349.36|346.96|349.21|346.81|0
1634210200000|2021-10-14 11:16:40|349.21|346.81|349.36|346.96|349.36|346.96|349.21|346.81|0
1634210220000|2021-10-14 11:17:00|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1634210240000|2021-10-14 11:17:20|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634210270000|2021-10-14 11:17:50|349.51|347.11|349.36|346.96|349.51|347.11|349.36|346.96|0
1634210340000|2021-10-14 11:19:00|349.21|346.81|349.21|346.81|349.29|346.89|349.21|346.81|0
1634210380000|2021-10-14 11:19:40|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1634210390000|2021-10-14 11:19:50|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634210400000|2021-10-14 11:20:00|349.21|346.81|349.21|346.81|349.36|346.96|349.21|346.81|0
1634210410000|2021-10-14 11:20:10|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1634210420000|2021-10-14 11:20:20|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1634210440000|2021-10-14 11:20:40|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1634210490000|2021-10-14 11:21:30|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1634210510000|2021-10-14 11:21:50|348.91|346.51|348.98|346.58|348.98|346.58|348.91|346.51|0
1634210520000|2021-10-14 11:22:00|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1634210540000|2021-10-14 11:22:20|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1634210550000|2021-10-14 11:22:30|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1634210690000|2021-10-14 11:24:50|349.06|346.66|349.21|346.81|349.21|346.81|349.06|346.66|0
1634210700000|2021-10-14 11:25:00|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634210710000|2021-10-14 11:25:10|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1634210720000|2021-10-14 11:25:20|349.36|346.96|349.51|347.11|349.51|347.11|349.36|346.96|0
1634210730000|2021-10-14 11:25:30|349.21|346.81|349.06|346.66|349.21|346.81|349.06|346.66|0
1634210750000|2021-10-14 11:25:50|348.91|346.51|349.06|346.66|349.06|346.66|348.91|346.51|0
1634210780000|2021-10-14 11:26:20|349.21|346.81|349.21|346.81|349.21|346.81|349.06|346.66|0
1634210790000|2021-10-14 11:26:30|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1634210810000|2021-10-14 11:26:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1634210820000|2021-10-14 11:27:00|349.06|346.66|349.06|346.66|349.06|346.66|348.98|346.58|0
1634210830000|2021-10-14 11:27:10|348.91|346.51|349.06|346.66|349.06|346.66|348.91|346.51|0
1634210840000|2021-10-14 11:27:20|348.76|346.36|348.91|346.51|348.91|346.51|348.76|346.36|0
1634210850000|2021-10-14 11:27:30|348.83|346.43|348.76|346.36|348.91|346.51|348.76|346.36|0
1634210860000|2021-10-14 11:27:40|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1634210870000|2021-10-14 11:27:50|348.83|346.43|348.76|346.36|348.83|346.43|348.76|346.36|0
1634210880000|2021-10-14 11:28:00|348.91|346.51|348.91|346.51|348.91|346.51|348.76|346.36|0
1634210890000|2021-10-14 11:28:10|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1634210900000|2021-10-14 11:28:20|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1634210910000|2021-10-14 11:28:30|348.76|346.36|348.91|346.51|348.91|346.51|348.76|346.36|0
1634210920000|2021-10-14 11:28:40|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1634210940000|2021-10-14 11:29:00|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1634210950000|2021-10-14 11:29:10|348.53|346.13|348.31|345.91|348.61|346.21|348.31|345.91|0
1634210960000|2021-10-14 11:29:20|348.38|345.98|348.31|345.91|348.46|346.06|348.31|345.91|0
1634211000000|2021-10-14 11:30:00|348.46|346.06|348.61|346.21|348.61|346.21|348.46|346.06|0
1634211010000|2021-10-14 11:30:10|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1634211040000|2021-10-14 11:30:40|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1634211050000|2021-10-14 11:30:50|348.98|346.58|348.91|346.51|348.98|346.58|348.91|346.51|0
1634211060000|2021-10-14 11:31:00|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1634211080000|2021-10-14 11:31:20|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1634211090000|2021-10-14 11:31:30|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1634211100000|2021-10-14 11:31:40|349.21|346.81|349.06|346.66|349.21|346.81|349.06|346.66|0
1634211120000|2021-10-14 11:32:00|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1634211140000|2021-10-14 11:32:20|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1634211150000|2021-10-14 11:32:30|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634211160000|2021-10-14 11:32:40|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1634211170000|2021-10-14 11:32:50|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634211190000|2021-10-14 11:33:10|349.21|346.81|349.36|346.96|349.36|346.96|349.21|346.81|0
1634211210000|2021-10-14 11:33:30|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1634211230000|2021-10-14 11:33:50|349.58|347.18|349.51|347.11|349.58|347.18|349.51|347.11|0
1634211260000|2021-10-14 11:34:20|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634211270000|2021-10-14 11:34:30|349.43|347.03|349.51|347.11|349.51|347.11|349.36|346.96|0
1634211280000|2021-10-14 11:34:40|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1634211300000|2021-10-14 11:35:00|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634211310000|2021-10-14 11:35:10|349.66|347.26|349.81|347.41|349.81|347.41|349.66|347.26|0
1634211350000|2021-10-14 11:35:50|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1634211360000|2021-10-14 11:36:00|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1634211370000|2021-10-14 11:36:10|349.36|346.96|349.36|346.96|349.36|346.96|349.21|346.81|0
1634211380000|2021-10-14 11:36:20|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1634211400000|2021-10-14 11:36:40|349.36|346.96|349.21|346.81|349.36|346.96|349.21|346.81|0
1634211420000|2021-10-14 11:37:00|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634211430000|2021-10-14 11:37:10|349.21|346.81|349.36|346.96|349.36|346.96|349.21|346.81|0
1634211460000|2021-10-14 11:37:40|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1634211490000|2021-10-14 11:38:10|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1634211500000|2021-10-14 11:38:20|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1634211520000|2021-10-14 11:38:40|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1634211530000|2021-10-14 11:38:50|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1634211540000|2021-10-14 11:39:00|349.58|347.18|349.66|347.26|349.66|347.26|349.58|347.18|0
1634211550000|2021-10-14 11:39:10|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1634211570000|2021-10-14 11:39:30|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1634211590000|2021-10-14 11:39:50|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1634211600000|2021-10-14 11:40:00|349.65|347.25|349.73|347.33|349.73|347.33|349.65|347.25|0
1634211610000|2021-10-14 11:40:10|349.8|347.4|349.95|347.55|349.95|347.55|349.65|347.25|0
1634211630000|2021-10-14 11:40:30|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1634211660000|2021-10-14 11:41:00|350.4|348|350.4|348|350.4|348|350.4|348|0
1634211670000|2021-10-14 11:41:10|351.01|348.61|350.7|348.3|351.01|348.61|350.55|348.15|0
1634211680000|2021-10-14 11:41:20|350.86|348.46|350.7|348.3|350.86|348.46|350.7|348.3|0
1634211690000|2021-10-14 11:41:30|350.85|348.45|350.85|348.45|350.85|348.45|350.7|348.3|0
1634211700000|2021-10-14 11:41:40|350.7|348.3|350.85|348.45|350.85|348.45|350.7|348.3|0
1634211710000|2021-10-14 11:41:50|350.7|348.3|350.85|348.45|350.85|348.45|350.7|348.3|0
1634211720000|2021-10-14 11:42:00|351|348.6|351|348.6|351|348.6|351|348.6|0
1634211730000|2021-10-14 11:42:10|350.85|348.45|350.55|348.15|350.85|348.45|350.55|348.15|0
1634211750000|2021-10-14 11:42:30|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1634211780000|2021-10-14 11:43:00|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1634211790000|2021-10-14 11:43:10|350.4|348|350.4|348|350.4|348|350.4|348|0
1634211800000|2021-10-14 11:43:20|350.25|347.85|350.4|348|350.4|348|350.25|347.85|0
1634211810000|2021-10-14 11:43:30|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1634211820000|2021-10-14 11:43:40|350.7|348.3|350.55|348.15|350.7|348.3|350.55|348.15|0
1634211830000|2021-10-14 11:43:50|350.4|348|350.4|348|350.4|348|350.4|348|0
1634211870000|2021-10-14 11:44:30|350.55|348.15|350.85|348.45|350.85|348.45|350.55|348.15|0
1634211880000|2021-10-14 11:44:40|350.93|348.53|350.7|348.3|351|348.6|350.7|348.3|0
1634211910000|2021-10-14 11:45:10|350.85|348.45|351|348.6|351|348.6|350.85|348.45|0
1634211920000|2021-10-14 11:45:20|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1634211930000|2021-10-14 11:45:30|351|348.6|351.15|348.75|351.15|348.75|351|348.6|0
1634211940000|2021-10-14 11:45:40|351|348.6|351|348.6|351|348.6|351|348.6|0
1634211950000|2021-10-14 11:45:50|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1634211960000|2021-10-14 11:46:00|351|348.6|351|348.6|351|348.6|351|348.6|0
1634211970000|2021-10-14 11:46:10|350.85|348.45|350.93|348.53|350.93|348.53|350.85|348.45|0
1634211980000|2021-10-14 11:46:20|350.85|348.45|350.85|348.45|351|348.6|350.85|348.45|0
1634212000000|2021-10-14 11:46:40|350.93|348.53|350.85|348.45|351|348.6|350.85|348.45|0
1634212010000|2021-10-14 11:46:50|351|348.6|351|348.6|351|348.6|351|348.6|0
1634212020000|2021-10-14 11:47:00|351.15|348.75|351|348.6|351.15|348.75|351|348.6|0
1634212040000|2021-10-14 11:47:20|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1634212050000|2021-10-14 11:47:30|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1634212060000|2021-10-14 11:47:40|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1634212080000|2021-10-14 11:48:00|350.7|348.3|350.85|348.45|350.85|348.45|350.7|348.3|0
1634212100000|2021-10-14 11:48:20|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1634212120000|2021-10-14 11:48:40|350.85|348.45|350.7|348.3|350.85|348.45|350.7|348.3|0
1634212130000|2021-10-14 11:48:50|350.77|348.37|350.85|348.45|350.85|348.45|350.77|348.37|0
1634212150000|2021-10-14 11:49:10|350.7|348.3|350.85|348.45|350.85|348.45|350.7|348.3|0
1634212160000|2021-10-14 11:49:20|350.77|348.37|350.85|348.45|350.85|348.45|350.77|348.37|0
1634212170000|2021-10-14 11:49:30|350.7|348.3|350.7|348.3|350.7|348.3|350.55|348.15|0
1634212180000|2021-10-14 11:49:40|350.85|348.45|350.7|348.3|350.85|348.45|350.7|348.3|0
1634212190000|2021-10-14 11:49:50|350.85|348.45|350.7|348.3|350.85|348.45|350.7|348.3|0
1634212200000|2021-10-14 11:50:00|350.85|348.45|351|348.6|351|348.6|350.85|348.45|0
1634212220000|2021-10-14 11:50:20|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1634212240000|2021-10-14 11:50:40|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1634212250000|2021-10-14 11:50:50|351.75|349.35|351.6|349.2|351.75|349.35|351.6|349.2|0
1634212260000|2021-10-14 11:51:00|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1634212270000|2021-10-14 11:51:10|351.6|349.2|351.52|349.12|351.6|349.2|351.52|349.12|0
1634212280000|2021-10-14 11:51:20|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1634212290000|2021-10-14 11:51:30|351.3|348.9|351.3|348.9|351.37|348.97|351.3|348.9|0
1634212300000|2021-10-14 11:51:40|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1634212320000|2021-10-14 11:52:00|351.6|349.2|351.45|349.05|351.6|349.2|351.45|349.05|0
1634212340000|2021-10-14 11:52:20|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1634212350000|2021-10-14 11:52:30|351.45|349.05|351.6|349.2|351.6|349.2|351.45|349.05|0
1634212360000|2021-10-14 11:52:40|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1634212370000|2021-10-14 11:52:50|351.9|349.5|352.05|349.65|352.05|349.65|351.9|349.5|0
1634212380000|2021-10-14 11:53:00|351.9|349.5|351.75|349.35|351.9|349.5|351.75|349.35|0
1634212390000|2021-10-14 11:53:10|351.9|349.5|351.75|349.35|351.9|349.5|351.75|349.35|0
1634212400000|2021-10-14 11:53:20|351.9|349.5|352.05|349.65|352.05|349.65|351.9|349.5|0
1634212410000|2021-10-14 11:53:30|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1634212420000|2021-10-14 11:53:40|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1634212430000|2021-10-14 11:53:50|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1634212460000|2021-10-14 11:54:20|352.05|349.65|351.9|349.5|352.05|349.65|351.9|349.5|0
1634212470000|2021-10-14 11:54:30|352.05|349.65|352.05|349.65|352.05|349.65|351.97|349.57|0
1634212500000|2021-10-14 11:55:00|352.2|349.8|352.2|349.8|352.2|349.8|352.2|349.8|0
1634212510000|2021-10-14 11:55:10|352.05|349.65|352.5|350.1|352.5|350.1|352.05|349.65|0
1634212520000|2021-10-14 11:55:20|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1634212530000|2021-10-14 11:55:30|352.5|350.1|352.35|349.95|352.5|350.1|352.35|349.95|0
1634212540000|2021-10-14 11:55:40|352.2|349.8|352.2|349.8|352.2|349.8|352.2|349.8|0
1634212550000|2021-10-14 11:55:50|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1634212560000|2021-10-14 11:56:00|352.2|349.8|352.2|349.8|352.2|349.8|352.2|349.8|0
1634212570000|2021-10-14 11:56:10|352.35|349.95|352.2|349.8|352.35|349.95|352.2|349.8|0
1634212580000|2021-10-14 11:56:20|352.35|349.95|352.5|350.1|352.5|350.1|352.35|349.95|0
1634212590000|2021-10-14 11:56:30|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1634212600000|2021-10-14 11:56:40|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1634212610000|2021-10-14 11:56:50|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1634212620000|2021-10-14 11:57:00|352.5|350.1|352.65|350.25|352.65|350.25|352.5|350.1|0
1634212630000|2021-10-14 11:57:10|352.5|350.1|352.5|350.1|352.65|350.25|352.5|350.1|0
1634212640000|2021-10-14 11:57:20|352.65|350.25|352.5|350.1|352.65|350.25|352.5|350.1|0
1634212650000|2021-10-14 11:57:30|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1634212660000|2021-10-14 11:57:40|352.2|349.8|352.35|349.95|352.35|349.95|352.2|349.8|0
1634212690000|2021-10-14 11:58:10|352.2|349.8|352.35|349.95|352.35|349.95|352.2|349.8|0
1634212710000|2021-10-14 11:58:30|352.2|349.8|352.27|349.87|352.27|349.87|352.2|349.8|0
1634212720000|2021-10-14 11:58:40|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1634212740000|2021-10-14 11:59:00|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1634212750000|2021-10-14 11:59:10|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1634212760000|2021-10-14 11:59:20|352.5|350.1|352.65|350.25|352.65|350.25|352.5|350.1|0
1634212780000|2021-10-14 11:59:40|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1634212790000|2021-10-14 11:59:50|352.2|349.8|352.2|349.8|352.2|349.8|352.2|349.8|0
1634212800000|2021-10-14 12:00:00|352.35|349.95|352.35|349.95|352.5|350.1|352.35|349.95|0
1634212810000|2021-10-14 12:00:10|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1634212840000|2021-10-14 12:00:40|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1634212860000|2021-10-14 12:01:00|352.8|350.4|353.1|350.7|353.1|350.7|352.8|350.4|0
1634212870000|2021-10-14 12:01:10|353.25|350.85|353.1|350.7|353.25|350.85|353.1|350.7|0
1634212880000|2021-10-14 12:01:20|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1634212890000|2021-10-14 12:01:30|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1634212900000|2021-10-14 12:01:40|353.1|350.7|352.95|350.55|353.1|350.7|352.95|350.55|0
1634212930000|2021-10-14 12:02:10|353.1|350.7|352.95|350.55|353.1|350.7|352.95|350.55|0
1634212940000|2021-10-14 12:02:20|353.1|350.7|352.95|350.55|353.1|350.7|352.95|350.55|0
1634212950000|2021-10-14 12:02:30|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1634212970000|2021-10-14 12:02:50|352.65|350.25|352.5|350.1|352.65|350.25|352.5|350.1|0
1634212980000|2021-10-14 12:03:00|352.65|350.25|352.5|350.1|352.65|350.25|352.5|350.1|0
1634212990000|2021-10-14 12:03:10|352.35|349.95|352.5|350.1|352.5|350.1|352.35|349.95|0
1634213000000|2021-10-14 12:03:20|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1634213010000|2021-10-14 12:03:30|352.5|350.1|352.5|350.1|352.5|350.1|352.35|349.95|0
1634213020000|2021-10-14 12:03:40|352.65|350.25|352.8|350.4|352.8|350.4|352.65|350.25|0
1634213030000|2021-10-14 12:03:50|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1634213040000|2021-10-14 12:04:00|352.5|350.1|352.65|350.25|352.65|350.25|352.5|350.1|0
1634213050000|2021-10-14 12:04:10|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1634213060000|2021-10-14 12:04:20|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1634213070000|2021-10-14 12:04:30|353.1|350.7|353.02|350.62|353.1|350.7|353.02|350.62|0
1634213080000|2021-10-14 12:04:40|353.1|350.7|353.25|350.85|353.25|350.85|353.1|350.7|0
1634213100000|2021-10-14 12:05:00|353.4|351|353.71|351.31|353.71|351.31|353.25|350.85|0
1634213110000|2021-10-14 12:05:10|353.4|351|353.4|351|353.55|351.15|353.4|351|0
1634213120000|2021-10-14 12:05:20|353.55|351.15|353.55|351.15|353.55|351.15|353.55|351.15|0
1634213130000|2021-10-14 12:05:30|353.4|351|353.4|351|353.4|351|353.4|351|0
1634213140000|2021-10-14 12:05:40|353.25|350.85|353.25|350.85|353.25|350.85|353.25|350.85|0
1634213160000|2021-10-14 12:06:00|353.4|351|353.25|350.85|353.4|351|353.25|350.85|0
1634213170000|2021-10-14 12:06:10|353.4|351|353.4|351|353.4|351|353.4|351|0
1634213180000|2021-10-14 12:06:20|353.25|350.85|353.4|351|353.4|351|353.25|350.85|0
1634213190000|2021-10-14 12:06:30|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1634213200000|2021-10-14 12:06:40|354.01|351.61|353.86|351.46|354.01|351.61|353.86|351.46|0
1634213210000|2021-10-14 12:06:50|354.01|351.61|354.31|351.91|354.31|351.91|354.01|351.61|0
1634213220000|2021-10-14 12:07:00|356.2|353.8|356.35|353.95|356.35|353.95|356.2|353.8|0
1634213230000|2021-10-14 12:07:10|356.2|353.8|356.35|353.95|356.35|353.95|356.05|353.65|0
1634213240000|2021-10-14 12:07:20|353.43|351.03|354.13|351.73|354.13|351.73|353.43|351.03|0
1634213250000|2021-10-14 12:07:30|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1634213260000|2021-10-14 12:07:40|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1634213270000|2021-10-14 12:07:50|354.28|351.88|354.58|352.18|354.58|352.18|354.28|351.88|0
1634213280000|2021-10-14 12:08:00|354.43|352.03|353.67|351.27|354.43|352.03|353.67|351.27|0
1634213290000|2021-10-14 12:08:10|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1634213300000|2021-10-14 12:08:20|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1634213310000|2021-10-14 12:08:30|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1634213320000|2021-10-14 12:08:40|353.37|350.97|353.52|351.12|353.52|351.12|353.37|350.97|0
1634213330000|2021-10-14 12:08:50|353.59|351.19|353.52|351.12|353.59|351.19|353.52|351.12|0
1634213350000|2021-10-14 12:09:10|353.59|351.19|353.82|351.42|353.82|351.42|353.59|351.19|0
1634213370000|2021-10-14 12:09:30|353.67|351.27|353.67|351.27|353.82|351.42|353.67|351.27|0
1634213380000|2021-10-14 12:09:40|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1634213390000|2021-10-14 12:09:50|353.37|350.97|353.52|351.12|353.52|351.12|353.37|350.97|0
1634213400000|2021-10-14 12:10:00|353.82|351.42|353.82|351.42|353.82|351.42|353.67|351.27|0
1634213420000|2021-10-14 12:10:20|353.97|351.57|353.82|351.42|353.97|351.57|353.82|351.42|0
1634213430000|2021-10-14 12:10:30|353.97|351.57|354.12|351.72|354.12|351.72|353.97|351.57|0
1634213450000|2021-10-14 12:10:50|354.28|351.88|354.58|352.18|354.58|352.18|354.28|351.88|0
1634213460000|2021-10-14 12:11:00|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1634213470000|2021-10-14 12:11:10|354.27|351.87|354.43|352.03|354.43|352.03|354.27|351.87|0
1634213500000|2021-10-14 12:11:40|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1634213510000|2021-10-14 12:11:50|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1634213530000|2021-10-14 12:12:10|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1634213540000|2021-10-14 12:12:20|354.88|352.48|355.03|352.63|355.03|352.63|354.88|352.48|0
1634213550000|2021-10-14 12:12:30|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1634213560000|2021-10-14 12:12:40|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1634213570000|2021-10-14 12:12:50|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1634213580000|2021-10-14 12:13:00|355.03|352.63|355.18|352.78|355.18|352.78|355.03|352.63|0
1634213590000|2021-10-14 12:13:10|355.03|352.63|355.18|352.78|355.18|352.78|355.03|352.63|0
1634213600000|2021-10-14 12:13:20|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1634213620000|2021-10-14 12:13:40|355.18|352.78|355.03|352.63|355.18|352.78|355.03|352.63|0
1634213630000|2021-10-14 12:13:50|354.88|352.48|355.03|352.63|355.03|352.63|354.88|352.48|0
1634213640000|2021-10-14 12:14:00|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1634213650000|2021-10-14 12:14:10|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1634213660000|2021-10-14 12:14:20|355.18|352.78|355.03|352.63|355.18|352.78|355.03|352.63|0
1634213680000|2021-10-14 12:14:40|354.88|352.48|355.03|352.63|355.03|352.63|354.88|352.48|0
1634213690000|2021-10-14 12:14:50|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1634213700000|2021-10-14 12:15:00|354.73|352.33|354.88|352.48|354.88|352.48|354.73|352.33|0
1634213720000|2021-10-14 12:15:20|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1634213750000|2021-10-14 12:15:50|354.88|352.48|355.03|352.63|355.03|352.63|354.88|352.48|0
1634213760000|2021-10-14 12:16:00|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1634213770000|2021-10-14 12:16:10|354.73|352.33|354.58|352.18|354.73|352.33|354.58|352.18|0
1634213780000|2021-10-14 12:16:20|354.42|352.02|354.27|351.87|354.42|352.02|354.27|351.87|0
1634213790000|2021-10-14 12:16:30|354.42|352.02|354.27|351.87|354.42|352.02|354.27|351.87|0
1634213800000|2021-10-14 12:16:40|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1634213810000|2021-10-14 12:16:50|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1634213820000|2021-10-14 12:17:00|354.12|351.72|353.97|351.57|354.12|351.72|353.97|351.57|0
1634213830000|2021-10-14 12:17:10|354.12|351.72|354.12|351.72|354.12|351.72|353.97|351.57|0
1634213850000|2021-10-14 12:17:30|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1634213860000|2021-10-14 12:17:40|353.89|351.49|353.82|351.42|353.97|351.57|353.82|351.42|0
1634213880000|2021-10-14 12:18:00|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1634213890000|2021-10-14 12:18:10|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1634213910000|2021-10-14 12:18:30|353.37|350.97|353.37|350.97|353.52|351.12|353.37|350.97|0
1634213920000|2021-10-14 12:18:40|353.52|351.12|353.37|350.97|353.52|351.12|353.37|350.97|0
1634213930000|2021-10-14 12:18:50|353.22|350.82|353.37|350.97|353.37|350.97|353.22|350.82|0
1634213940000|2021-10-14 12:19:00|353.22|350.82|353.37|350.97|353.37|350.97|353.22|350.82|0
1634213950000|2021-10-14 12:19:10|353.52|351.12|353.37|350.97|353.52|351.12|353.37|350.97|0
1634213960000|2021-10-14 12:19:20|353.52|351.12|353.52|351.12|353.52|351.12|353.37|350.97|0
1634213970000|2021-10-14 12:19:30|353.44|351.04|353.37|350.97|353.44|351.04|353.37|350.97|0
1634213980000|2021-10-14 12:19:40|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1634214010000|2021-10-14 12:20:10|353.37|350.97|353.37|350.97|353.52|351.12|353.37|350.97|0
1634214030000|2021-10-14 12:20:30|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1634214040000|2021-10-14 12:20:40|353.37|350.97|353.21|350.81|353.37|350.97|353.21|350.81|0
1634214050000|2021-10-14 12:20:50|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1634214060000|2021-10-14 12:21:00|353.21|350.81|353.06|350.66|353.21|350.81|353.06|350.66|0
1634214070000|2021-10-14 12:21:10|353.21|350.81|352.91|350.51|353.21|350.81|352.91|350.51|0
1634214090000|2021-10-14 12:21:30|353.06|350.66|353.21|350.81|353.21|350.81|353.06|350.66|0
1634214100000|2021-10-14 12:21:40|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1634214120000|2021-10-14 12:22:00|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1634214130000|2021-10-14 12:22:10|353.37|350.97|353.52|351.12|353.52|351.12|353.37|350.97|0
1634214140000|2021-10-14 12:22:20|353.37|350.97|353.52|351.12|353.52|351.12|353.37|350.97|0
1634214150000|2021-10-14 12:22:30|353.67|351.27|353.67|351.27|353.67|351.27|353.52|351.12|0
1634214170000|2021-10-14 12:22:50|353.97|351.57|353.82|351.42|353.97|351.57|353.82|351.42|0
1634214180000|2021-10-14 12:23:00|353.67|351.27|353.52|351.12|353.67|351.27|353.52|351.12|0
1634214190000|2021-10-14 12:23:10|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1634214220000|2021-10-14 12:23:40|353.52|351.12|353.67|351.27|353.67|351.27|353.52|351.12|0
1634214230000|2021-10-14 12:23:50|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1634214240000|2021-10-14 12:24:00|353.67|351.27|353.67|351.27|353.67|351.27|353.52|351.12|0
1634214250000|2021-10-14 12:24:10|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1634214260000|2021-10-14 12:24:20|353.67|351.27|353.52|351.12|353.67|351.27|353.52|351.12|0
1634214280000|2021-10-14 12:24:40|353.51|351.11|353.36|350.96|353.51|351.11|353.36|350.96|0
1634214320000|2021-10-14 12:25:20|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1634214340000|2021-10-14 12:25:40|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1634214350000|2021-10-14 12:25:50|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1634214370000|2021-10-14 12:26:10|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1634214380000|2021-10-14 12:26:20|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1634214390000|2021-10-14 12:26:30|353.36|350.96|353.51|351.11|353.51|351.11|353.36|350.96|0
1634214400000|2021-10-14 12:26:40|353.36|350.96|353.51|351.11|353.51|351.11|353.36|350.96|0
1634214410000|2021-10-14 12:26:50|353.36|350.96|353.51|351.11|353.51|351.11|353.36|350.96|0
1634214450000|2021-10-14 12:27:30|353.36|350.96|353.21|350.81|353.36|350.96|353.21|350.81|0
1634214460000|2021-10-14 12:27:40|353.06|350.66|353.21|350.81|353.21|350.81|353.06|350.66|0
1634214500000|2021-10-14 12:28:20|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1634214530000|2021-10-14 12:28:50|353.51|351.11|353.36|350.96|353.51|351.11|353.36|350.96|0
1634214540000|2021-10-14 12:29:00|353.21|350.81|353.06|350.66|353.21|350.81|353.06|350.66|0
1634214580000|2021-10-14 12:29:40|353.21|350.81|353.06|350.66|353.21|350.81|353.06|350.66|0
1634214600000|2021-10-14 12:30:00|353.21|350.81|353.43|351.03|353.43|351.03|353.21|350.81|0
1634214610000|2021-10-14 12:30:10|353.66|351.26|354.12|351.72|354.12|351.72|353.66|351.26|0
1634214620000|2021-10-14 12:30:20|354.27|351.87|354.12|351.72|354.27|351.87|354.12|351.72|0
1634214630000|2021-10-14 12:30:30|353.81|351.41|354.42|352.02|354.42|352.02|353.66|351.26|0
1634214640000|2021-10-14 12:30:40|354.12|351.72|354.27|351.87|354.27|351.87|354.12|351.72|0
1634214650000|2021-10-14 12:30:50|354.12|351.72|354.12|351.72|354.12|351.72|353.97|351.57|0
1634214660000|2021-10-14 12:31:00|354.57|352.17|355.33|352.93|355.33|352.93|354.57|352.17|0
1634214670000|2021-10-14 12:31:10|355.32|352.92|355.17|352.77|355.32|352.92|355.17|352.77|0
1634214680000|2021-10-14 12:31:20|355.02|352.62|355.02|352.62|355.17|352.77|355.02|352.62|0
1634214690000|2021-10-14 12:31:30|354.72|352.32|353.51|351.11|354.72|352.32|353.51|351.11|0
1634214700000|2021-10-14 12:31:40|353.66|351.26|353.66|351.26|353.81|351.41|353.66|351.26|0
1634214710000|2021-10-14 12:31:50|353.81|351.41|353.96|351.56|353.96|351.56|353.81|351.41|0
1634214720000|2021-10-14 12:32:00|354.12|351.72|353.96|351.56|354.12|351.72|353.96|351.56|0
1634214730000|2021-10-14 12:32:10|353.66|351.26|353.36|350.96|353.81|351.41|353.36|350.96|0
1634214740000|2021-10-14 12:32:20|353.21|350.81|352.76|350.36|353.21|350.81|352.76|350.36|0
1634214750000|2021-10-14 12:32:30|352.61|350.21|352.46|350.06|352.61|350.21|352.31|349.91|0
1634214760000|2021-10-14 12:32:40|352.31|349.91|352.31|349.91|352.31|349.91|352.16|349.76|0
1634214770000|2021-10-14 12:32:50|352.61|350.21|352.76|350.36|352.76|350.36|352.46|350.06|0
1634214780000|2021-10-14 12:33:00|353.06|350.66|352.91|350.51|353.06|350.66|352.91|350.51|0
1634214790000|2021-10-14 12:33:10|352.76|350.36|352.46|350.06|352.76|350.36|352.46|350.06|0
1634214800000|2021-10-14 12:33:20|352.53|350.13|352.46|350.06|352.53|350.13|352.46|350.06|0
1634214810000|2021-10-14 12:33:30|352.76|350.36|352.46|350.06|352.76|350.36|352.46|350.06|0
1634214820000|2021-10-14 12:33:40|352.61|350.21|352.31|349.91|352.61|350.21|352.16|349.76|0
1634214830000|2021-10-14 12:33:50|352.16|349.76|352.46|350.06|352.46|350.06|352.16|349.76|0
1634214840000|2021-10-14 12:34:00|352.76|350.36|352.46|350.06|352.76|350.36|352.46|350.06|0
1634214850000|2021-10-14 12:34:10|352.61|350.21|352.91|350.51|352.91|350.51|352.61|350.21|0
1634214860000|2021-10-14 12:34:20|353.06|350.66|353.21|350.81|353.21|350.81|353.06|350.66|0
1634214870000|2021-10-14 12:34:30|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1634214880000|2021-10-14 12:34:40|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1634214890000|2021-10-14 12:34:50|353.06|350.66|352.91|350.51|353.06|350.66|352.91|350.51|0
1634214900000|2021-10-14 12:35:00|353.06|350.66|352.76|350.36|353.06|350.66|352.76|350.36|0
1634214910000|2021-10-14 12:35:10|352.46|350.06|352.15|349.75|352.46|350.06|352.15|349.75|0
1634214920000|2021-10-14 12:35:20|352.46|350.06|352.61|350.21|352.61|350.21|352.31|349.91|0
1634214930000|2021-10-14 12:35:30|352.46|350.06|352.3|349.9|352.46|350.06|352.3|349.9|0
1634214940000|2021-10-14 12:35:40|352.46|350.06|352.46|350.06|352.46|350.06|352.3|349.9|0
1634214950000|2021-10-14 12:35:50|352.76|350.36|352.76|350.36|352.76|350.36|352.61|350.21|0
1634214960000|2021-10-14 12:36:00|352.91|350.51|353.21|350.81|353.21|350.81|352.91|350.51|0
1634214970000|2021-10-14 12:36:10|353.06|350.66|353.06|350.66|353.21|350.81|353.06|350.66|0
1634214980000|2021-10-14 12:36:20|352.91|350.51|352.61|350.21|352.91|350.51|352.61|350.21|0
1634214990000|2021-10-14 12:36:30|352.76|350.36|352.91|350.51|352.91|350.51|352.61|350.21|0
1634215000000|2021-10-14 12:36:40|353.06|350.66|353.06|350.66|353.06|350.66|352.91|350.51|0
1634215010000|2021-10-14 12:36:50|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1634215020000|2021-10-14 12:37:00|352.76|350.36|352.76|350.36|352.76|350.36|352.76|350.36|0
1634215030000|2021-10-14 12:37:10|352.91|350.51|353.21|350.81|353.21|350.81|352.91|350.51|0
1634215040000|2021-10-14 12:37:20|353.06|350.66|353.06|350.66|353.06|350.66|352.91|350.51|0
1634215050000|2021-10-14 12:37:30|353.21|350.81|353.21|350.81|353.21|350.81|353.06|350.66|0
1634215060000|2021-10-14 12:37:40|353.36|350.96|353.21|350.81|353.36|350.96|353.21|350.81|0
1634215070000|2021-10-14 12:37:50|353.51|351.11|353.51|351.11|353.66|351.26|353.51|351.11|0
1634215080000|2021-10-14 12:38:00|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1634215090000|2021-10-14 12:38:10|353.51|351.11|353.36|350.96|353.51|351.11|353.36|350.96|0
1634215100000|2021-10-14 12:38:20|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1634215110000|2021-10-14 12:38:30|353.36|350.96|353.36|350.96|353.36|350.96|353.21|350.81|0
1634215120000|2021-10-14 12:38:40|353.21|350.81|353.06|350.66|353.21|350.81|353.06|350.66|0
1634215130000|2021-10-14 12:38:50|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1634215140000|2021-10-14 12:39:00|353.06|350.66|353.21|350.81|353.21|350.81|353.06|350.66|0
1634215150000|2021-10-14 12:39:10|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1634215160000|2021-10-14 12:39:20|353.21|350.81|353.06|350.66|353.21|350.81|353.06|350.66|0
1634215170000|2021-10-14 12:39:30|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1634215180000|2021-10-14 12:39:40|353.36|350.96|353.21|350.81|353.36|350.96|353.21|350.81|0
1634215190000|2021-10-14 12:39:50|353.36|350.96|353.21|350.81|353.36|350.96|353.21|350.81|0
1634215200000|2021-10-14 12:40:00|353.51|351.11|354.26|351.86|354.26|351.86|353.51|351.11|0
1634215210000|2021-10-14 12:40:10|354.11|351.71|353.96|351.56|354.11|351.71|353.96|351.56|0
1634215220000|2021-10-14 12:40:20|353.81|351.41|353.96|351.56|353.96|351.56|353.81|351.41|0
1634215230000|2021-10-14 12:40:30|353.81|351.41|354.11|351.71|354.11|351.71|353.81|351.41|0
1634215240000|2021-10-14 12:40:40|354.26|351.86|354.26|351.86|354.41|352.01|354.26|351.86|0
1634215250000|2021-10-14 12:40:50|354.11|351.71|354.34|351.94|354.34|351.94|354.11|351.71|0
1634215260000|2021-10-14 12:41:00|354.41|352.01|354.41|352.01|354.41|352.01|354.41|352.01|0
1634215270000|2021-10-14 12:41:10|354.57|352.17|354.41|352.01|354.57|352.17|354.41|352.01|0
1634215280000|2021-10-14 12:41:20|354.57|352.17|354.57|352.17|354.57|352.17|354.41|352.01|0
1634215290000|2021-10-14 12:41:30|354.41|352.01|354.57|352.17|354.57|352.17|354.41|352.01|0
1634215310000|2021-10-14 12:41:50|354.56|352.16|354.11|351.71|354.56|352.16|354.11|351.71|0
1634215320000|2021-10-14 12:42:00|353.96|351.56|354.11|351.71|354.11|351.71|353.96|351.56|0
1634215340000|2021-10-14 12:42:20|353.96|351.56|353.96|351.56|353.96|351.56|353.81|351.41|0
1634215360000|2021-10-14 12:42:40|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1634215370000|2021-10-14 12:42:50|354.11|351.71|354.11|351.71|354.11|351.71|354.11|351.71|0
1634215380000|2021-10-14 12:43:00|354.26|351.86|354.41|352.01|354.41|352.01|354.11|351.71|0
1634215400000|2021-10-14 12:43:20|353.06|350.66|353.21|350.81|353.21|350.81|353.06|350.66|0
1634215410000|2021-10-14 12:43:30|353.06|350.66|353.66|351.26|353.66|351.26|353.06|350.66|0
1634215420000|2021-10-14 12:43:40|353.81|351.41|353.66|351.26|353.81|351.41|353.51|351.11|0
1634215430000|2021-10-14 12:43:50|353.51|351.11|353.81|351.41|353.81|351.41|353.51|351.11|0
1634215440000|2021-10-14 12:44:00|353.96|351.56|353.96|351.56|353.96|351.56|353.96|351.56|0
1634215450000|2021-10-14 12:44:10|353.81|351.41|353.81|351.41|353.96|351.56|353.81|351.41|0
1634215460000|2021-10-14 12:44:20|353.96|351.56|354.26|351.86|354.26|351.86|353.96|351.56|0
1634215470000|2021-10-14 12:44:30|353.96|351.56|354.11|351.71|354.11|351.71|353.96|351.56|0
1634215480000|2021-10-14 12:44:40|352.9|350.5|353.36|350.96|353.36|350.96|352.9|350.5|0
1634215490000|2021-10-14 12:44:50|353.21|350.81|353.21|350.81|353.36|350.96|353.21|350.81|0
1634215500000|2021-10-14 12:45:00|353.36|350.96|353.28|350.88|353.36|350.96|353.28|350.88|0
1634215510000|2021-10-14 12:45:10|353.21|350.81|353.21|350.81|353.21|350.81|353.05|350.65|0
1634215530000|2021-10-14 12:45:30|353.36|350.96|353.66|351.26|353.66|351.26|353.36|350.96|0
1634215540000|2021-10-14 12:45:40|353.58|351.18|353.81|351.41|353.81|351.41|353.58|351.18|0
1634215550000|2021-10-14 12:45:50|353.66|351.26|353.66|351.26|353.66|351.26|353.51|351.11|0
1634215560000|2021-10-14 12:46:00|353.51|351.11|353.66|351.26|353.66|351.26|353.51|351.11|0
1634215570000|2021-10-14 12:46:10|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1634215580000|2021-10-14 12:46:20|353.36|350.96|353.66|351.26|353.66|351.26|353.36|350.96|0
1634215600000|2021-10-14 12:46:40|353.81|351.41|353.66|351.26|353.81|351.41|353.66|351.26|0
1634215630000|2021-10-14 12:47:10|353.51|351.11|353.66|351.26|353.66|351.26|353.51|351.11|0
1634215640000|2021-10-14 12:47:20|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1634215650000|2021-10-14 12:47:30|353.66|351.26|353.66|351.26|353.66|351.26|353.51|351.11|0
1634215670000|2021-10-14 12:47:50|353.51|351.11|353.66|351.26|353.66|351.26|353.51|351.11|0
1634215680000|2021-10-14 12:48:00|353.58|351.18|353.66|351.26|353.66|351.26|353.58|351.18|0
1634215690000|2021-10-14 12:48:10|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1634215700000|2021-10-14 12:48:20|353.66|351.26|353.51|351.11|353.66|351.26|353.51|351.11|0
1634215710000|2021-10-14 12:48:30|353.35|350.95|353.51|351.11|353.51|351.11|353.35|350.95|0
1634215720000|2021-10-14 12:48:40|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634215740000|2021-10-14 12:49:00|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1634215750000|2021-10-14 12:49:10|353.35|350.95|353.51|351.11|353.51|351.11|353.35|350.95|0
1634215760000|2021-10-14 12:49:20|353.66|351.26|353.51|351.11|353.66|351.26|353.51|351.11|0
1634215780000|2021-10-14 12:49:40|353.35|350.95|353.2|350.8|353.35|350.95|353.2|350.8|0
1634215790000|2021-10-14 12:49:50|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634215800000|2021-10-14 12:50:00|353.51|351.11|353.5|351.1|353.51|351.11|353.5|351.1|0
1634215810000|2021-10-14 12:50:10|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634215820000|2021-10-14 12:50:20|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1634215840000|2021-10-14 12:50:40|353.43|351.03|353.43|351.03|353.43|351.03|353.35|350.95|0
1634215850000|2021-10-14 12:50:50|353.35|350.95|353.2|350.8|353.35|350.95|353.2|350.8|0
1634215860000|2021-10-14 12:51:00|353.05|350.65|352.9|350.5|353.05|350.65|352.9|350.5|0
1634215870000|2021-10-14 12:51:10|353.05|350.65|353.05|350.65|353.05|350.65|353.05|350.65|0
1634215880000|2021-10-14 12:51:20|352.9|350.5|353.05|350.65|353.05|350.65|352.75|350.35|0
1634215890000|2021-10-14 12:51:30|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1634215900000|2021-10-14 12:51:40|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1634215910000|2021-10-14 12:51:50|352.6|350.2|352.75|350.35|352.75|350.35|352.6|350.2|0
1634215920000|2021-10-14 12:52:00|352.6|350.2|352.9|350.5|352.9|350.5|352.6|350.2|0
1634215930000|2021-10-14 12:52:10|353.05|350.65|352.9|350.5|353.05|350.65|352.9|350.5|0
1634215940000|2021-10-14 12:52:20|352.75|350.35|352.9|350.5|352.9|350.5|352.75|350.35|0
1634215950000|2021-10-14 12:52:30|352.75|350.35|352.75|350.35|352.9|350.5|352.75|350.35|0
1634215960000|2021-10-14 12:52:40|352.82|350.42|352.75|350.35|352.82|350.42|352.6|350.2|0
1634215970000|2021-10-14 12:52:50|352.9|350.5|353.05|350.65|353.05|350.65|352.9|350.5|0
1634215980000|2021-10-14 12:53:00|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1634215990000|2021-10-14 12:53:10|352.6|350.2|352.75|350.35|352.75|350.35|352.6|350.2|0
1634216000000|2021-10-14 12:53:20|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1634216010000|2021-10-14 12:53:30|353.2|350.8|352.9|350.5|353.2|350.8|352.9|350.5|0
1634216020000|2021-10-14 12:53:40|352.75|350.35|352.75|350.35|352.9|350.5|352.75|350.35|0
1634216030000|2021-10-14 12:53:50|352.9|350.5|352.75|350.35|352.9|350.5|352.75|350.35|0
1634216040000|2021-10-14 12:54:00|352.9|350.5|352.75|350.35|352.9|350.5|352.75|350.35|0
1634216050000|2021-10-14 12:54:10|352.9|350.5|352.75|350.35|352.9|350.5|352.75|350.35|0
1634216060000|2021-10-14 12:54:20|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1634216070000|2021-10-14 12:54:30|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1634216090000|2021-10-14 12:54:50|352.9|350.5|353.05|350.65|353.05|350.65|352.9|350.5|0
1634216100000|2021-10-14 12:55:00|353.2|350.8|353.5|351.1|353.5|351.1|353.2|350.8|0
1634216110000|2021-10-14 12:55:10|353.35|350.95|353.2|350.8|353.35|350.95|353.2|350.8|0
1634216120000|2021-10-14 12:55:20|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634216150000|2021-10-14 12:55:50|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1634216160000|2021-10-14 12:56:00|353.5|351.1|353.8|351.4|353.8|351.4|353.5|351.1|0
1634216170000|2021-10-14 12:56:10|353.65|351.25|353.42|351.02|353.65|351.25|353.42|351.02|0
1634216180000|2021-10-14 12:56:20|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1634216190000|2021-10-14 12:56:30|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634216200000|2021-10-14 12:56:40|353.42|351.02|353.35|350.95|353.42|351.02|353.2|350.8|0
1634216220000|2021-10-14 12:57:00|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1634216230000|2021-10-14 12:57:10|353.35|350.95|353.2|350.8|353.35|350.95|353.2|350.8|0
1634216240000|2021-10-14 12:57:20|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634216250000|2021-10-14 12:57:30|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1634216260000|2021-10-14 12:57:40|353.35|350.95|353.2|350.8|353.35|350.95|353.2|350.8|0
1634216300000|2021-10-14 12:58:20|353.05|350.65|353.2|350.8|353.2|350.8|353.05|350.65|0
1634216310000|2021-10-14 12:58:30|353.05|350.65|353.05|350.65|353.05|350.65|353.05|350.65|0
1634216320000|2021-10-14 12:58:40|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1634216330000|2021-10-14 12:58:50|353.05|350.65|353.05|350.65|353.05|350.65|353.05|350.65|0
1634216340000|2021-10-14 12:59:00|352.9|350.5|353.05|350.65|353.05|350.65|352.9|350.5|0
1634216350000|2021-10-14 12:59:10|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1634216370000|2021-10-14 12:59:30|353.05|350.65|353.05|350.65|353.05|350.65|353.05|350.65|0
1634216400000|2021-10-14 13:00:00|353.35|350.95|353.65|351.25|353.65|351.25|353.35|350.95|0
1634216410000|2021-10-14 13:00:10|353.5|351.1|353.8|351.4|353.8|351.4|353.5|351.1|0
1634216420000|2021-10-14 13:00:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1634216430000|2021-10-14 13:00:30|353.8|351.4|353.65|351.25|353.8|351.4|353.65|351.25|0
1634216440000|2021-10-14 13:00:40|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1634216460000|2021-10-14 13:01:00|353.95|351.55|353.95|351.55|354.1|351.7|353.95|351.55|0
1634216470000|2021-10-14 13:01:10|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1634216480000|2021-10-14 13:01:20|353.65|351.25|353.65|351.25|353.65|351.25|353.5|351.1|0
1634216490000|2021-10-14 13:01:30|353.35|350.95|353.2|350.8|353.35|350.95|353.2|350.8|0
1634216510000|2021-10-14 13:01:50|353.35|350.95|353.5|351.1|353.5|351.1|353.35|350.95|0
1634216520000|2021-10-14 13:02:00|353.65|351.25|353.65|351.25|353.65|351.25|353.5|351.1|0
1634216540000|2021-10-14 13:02:20|353.5|351.1|353.2|350.8|353.5|351.1|353.2|350.8|0
1634216550000|2021-10-14 13:02:30|353.05|350.65|353.05|350.65|353.05|350.65|353.05|350.65|0
1634216560000|2021-10-14 13:02:40|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1634216570000|2021-10-14 13:02:50|352.75|350.35|352.9|350.5|352.9|350.5|352.75|350.35|0
1634216580000|2021-10-14 13:03:00|353.05|350.65|353.35|350.95|353.35|350.95|353.05|350.65|0
1634216590000|2021-10-14 13:03:10|353.5|351.1|353.2|350.8|353.5|351.1|353.05|350.65|0
1634216600000|2021-10-14 13:03:20|353.05|350.65|353.2|350.8|353.2|350.8|353.05|350.65|0
1634216610000|2021-10-14 13:03:30|352.9|350.5|352.75|350.35|352.9|350.5|352.75|350.35|0
1634216620000|2021-10-14 13:03:40|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1634216630000|2021-10-14 13:03:50|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1634216640000|2021-10-14 13:04:00|352.82|350.42|352.9|350.5|352.9|350.5|352.82|350.42|0
1634216650000|2021-10-14 13:04:10|353.05|350.65|353.2|350.8|353.2|350.8|353.05|350.65|0
1634216660000|2021-10-14 13:04:20|353.05|350.65|353.12|350.72|353.12|350.72|353.05|350.65|0
1634216670000|2021-10-14 13:04:30|353.2|350.8|352.9|350.5|353.2|350.8|352.9|350.5|0
1634216680000|2021-10-14 13:04:40|352.97|350.57|352.9|350.5|353.05|350.65|352.9|350.5|0
1634216690000|2021-10-14 13:04:50|353.05|350.65|353.2|350.8|353.2|350.8|353.05|350.65|0
1634216700000|2021-10-14 13:05:00|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634216710000|2021-10-14 13:05:10|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1634216720000|2021-10-14 13:05:20|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634216730000|2021-10-14 13:05:30|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1634216740000|2021-10-14 13:05:40|353.05|350.65|353.05|350.65|353.05|350.65|353.05|350.65|0
1634216750000|2021-10-14 13:05:50|353.2|350.8|353.2|350.8|353.2|350.8|353.05|350.65|0
1634216760000|2021-10-14 13:06:00|353.05|350.65|353.2|350.8|353.2|350.8|353.05|350.65|0
1634216770000|2021-10-14 13:06:10|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634216780000|2021-10-14 13:06:20|353.27|350.87|353.2|350.8|353.35|350.95|353.2|350.8|0
1634216790000|2021-10-14 13:06:30|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634216800000|2021-10-14 13:06:40|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1634216810000|2021-10-14 13:06:50|353.35|350.95|353.5|351.1|353.5|351.1|353.35|350.95|0
1634216820000|2021-10-14 13:07:00|353.35|350.95|353.35|350.95|353.5|351.1|353.35|350.95|0
1634216830000|2021-10-14 13:07:10|353.5|351.1|353.8|351.4|353.8|351.4|353.5|351.1|0
1634216840000|2021-10-14 13:07:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1634216850000|2021-10-14 13:07:30|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1634216860000|2021-10-14 13:07:40|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1634216870000|2021-10-14 13:07:50|353.2|350.8|353.42|351.02|353.5|351.1|353.2|350.8|0
1634216880000|2021-10-14 13:08:00|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1634216890000|2021-10-14 13:08:10|353.65|351.25|353.5|351.1|353.65|351.25|353.5|351.1|0
1634216900000|2021-10-14 13:08:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1634216910000|2021-10-14 13:08:30|353.5|351.1|353.65|351.25|353.65|351.25|353.5|351.1|0
1634216920000|2021-10-14 13:08:40|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1634216930000|2021-10-14 13:08:50|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1634216940000|2021-10-14 13:09:00|353.95|351.55|354.1|351.7|354.1|351.7|353.95|351.55|0
1634216950000|2021-10-14 13:09:10|353.95|351.55|354.1|351.7|354.1|351.7|353.95|351.55|0
1634216960000|2021-10-14 13:09:20|353.95|351.55|353.95|351.55|353.95|351.55|353.95|351.55|0
1634216970000|2021-10-14 13:09:30|354.1|351.7|354.1|351.7|354.1|351.7|353.95|351.55|0
1634216980000|2021-10-14 13:09:40|353.95|351.55|354.1|351.7|354.1|351.7|353.95|351.55|0
1634216990000|2021-10-14 13:09:50|354.4|352|354.55|352.15|354.55|352.15|354.4|352|0
1634217000000|2021-10-14 13:10:00|354.71|352.31|354.7|352.3|354.71|352.31|354.55|352.15|0
1634217010000|2021-10-14 13:10:10|354.86|352.46|354.7|352.3|354.86|352.46|354.7|352.3|0
1634217020000|2021-10-14 13:10:20|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1634217030000|2021-10-14 13:10:30|355.01|352.61|355.01|352.61|355.01|352.61|354.86|352.46|0
1634217040000|2021-10-14 13:10:40|353.65|351.25|353.8|351.4|353.8|351.4|353.65|351.25|0
1634217050000|2021-10-14 13:10:50|353.2|350.8|353.5|351.1|353.5|351.1|353.2|350.8|0
1634217060000|2021-10-14 13:11:00|353.35|350.95|353.5|351.1|353.5|351.1|353.35|350.95|0
1634217070000|2021-10-14 13:11:10|353.35|350.95|353.5|351.1|353.5|351.1|353.35|350.95|0
1634217090000|2021-10-14 13:11:30|353.65|351.25|353.35|350.95|353.65|351.25|353.35|350.95|0
1634217100000|2021-10-14 13:11:40|353.19|350.79|353.04|350.64|353.19|350.79|353.04|350.64|0
1634217120000|2021-10-14 13:12:00|353.19|350.79|353.04|350.64|353.19|350.79|353.04|350.64|0
1634217130000|2021-10-14 13:12:10|353.19|350.79|353.04|350.64|353.19|350.79|353.04|350.64|0
1634217140000|2021-10-14 13:12:20|353.19|350.79|353.35|350.95|353.35|350.95|353.19|350.79|0
1634217160000|2021-10-14 13:12:40|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1634217170000|2021-10-14 13:12:50|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1634217180000|2021-10-14 13:13:00|353.19|350.79|353.35|350.95|353.35|350.95|353.19|350.79|0
1634217200000|2021-10-14 13:13:20|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1634217220000|2021-10-14 13:13:40|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1634217230000|2021-10-14 13:13:50|353.34|350.94|353.5|351.1|353.5|351.1|353.34|350.94|0
1634217260000|2021-10-14 13:14:20|353.65|351.25|353.65|351.25|353.8|351.4|353.65|351.25|0
1634217270000|2021-10-14 13:14:30|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1634217280000|2021-10-14 13:14:40|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1634217300000|2021-10-14 13:15:00|353.8|351.4|353.5|351.1|353.8|351.4|353.5|351.1|0
1634217310000|2021-10-14 13:15:10|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1634217320000|2021-10-14 13:15:20|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1634217330000|2021-10-14 13:15:30|353.95|351.55|353.8|351.4|353.95|351.55|353.8|351.4|0
1634217340000|2021-10-14 13:15:40|353.95|351.55|353.8|351.4|353.95|351.55|353.8|351.4|0
1634217350000|2021-10-14 13:15:50|353.95|351.55|353.95|351.55|353.95|351.55|353.8|351.4|0
1634217370000|2021-10-14 13:16:10|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1634217380000|2021-10-14 13:16:20|353.65|351.25|353.34|350.94|353.65|351.25|353.34|350.94|0
1634217390000|2021-10-14 13:16:30|353.42|351.02|353.49|351.09|353.49|351.09|353.34|350.94|0
1634217400000|2021-10-14 13:16:40|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1634217420000|2021-10-14 13:17:00|353.8|351.4|353.8|351.4|353.8|351.4|353.65|351.25|0
1634217430000|2021-10-14 13:17:10|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1634217440000|2021-10-14 13:17:20|353.65|351.25|353.34|350.94|353.65|351.25|353.34|350.94|0
1634217450000|2021-10-14 13:17:30|353.19|350.79|353.34|350.94|353.34|350.94|353.19|350.79|0
1634217460000|2021-10-14 13:17:40|353.49|351.09|353.34|350.94|353.49|351.09|353.34|350.94|0
1634217480000|2021-10-14 13:18:00|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1634217490000|2021-10-14 13:18:10|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1634217500000|2021-10-14 13:18:20|352.89|350.49|352.89|350.49|352.89|350.49|352.89|350.49|0
1634217510000|2021-10-14 13:18:30|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1634217520000|2021-10-14 13:18:40|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1634217530000|2021-10-14 13:18:50|353.19|350.79|353.04|350.64|353.19|350.79|353.04|350.64|0
1634217540000|2021-10-14 13:19:00|352.89|350.49|352.89|350.49|352.89|350.49|352.89|350.49|0
1634217550000|2021-10-14 13:19:10|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1634217560000|2021-10-14 13:19:20|353.19|350.79|352.74|350.34|353.19|350.79|352.74|350.34|0
1634217570000|2021-10-14 13:19:30|352.44|350.04|352.44|350.04|352.59|350.19|352.44|350.04|0
1634217580000|2021-10-14 13:19:40|352.29|349.89|352.59|350.19|352.59|350.19|352.29|349.89|0
1634217590000|2021-10-14 13:19:50|352.29|349.89|352.14|349.74|352.29|349.89|352.14|349.74|0
1634217600000|2021-10-14 13:20:00|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1634217610000|2021-10-14 13:20:10|352.44|350.04|352.74|350.34|352.74|350.34|352.44|350.04|0
1634217620000|2021-10-14 13:20:20|352.89|350.49|353.04|350.64|353.04|350.64|352.89|350.49|0
1634217630000|2021-10-14 13:20:30|352.89|350.49|353.04|350.64|353.04|350.64|352.89|350.49|0
1634217640000|2021-10-14 13:20:40|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1634217660000|2021-10-14 13:21:00|353.04|350.64|353.19|350.79|353.19|350.79|353.04|350.64|0
1634217680000|2021-10-14 13:21:20|352.89|350.49|352.89|350.49|353.04|350.64|352.89|350.49|0
1634217690000|2021-10-14 13:21:30|352.74|350.34|352.74|350.34|352.74|350.34|352.74|350.34|0
1634217700000|2021-10-14 13:21:40|352.89|350.49|352.74|350.34|352.89|350.49|352.74|350.34|0
1634217710000|2021-10-14 13:21:50|352.81|350.41|353.04|350.64|353.04|350.64|352.81|350.41|0
1634217720000|2021-10-14 13:22:00|352.89|350.49|353.04|350.64|353.04|350.64|352.89|350.49|0
1634217750000|2021-10-14 13:22:30|353.19|350.79|353.19|350.79|353.34|350.94|353.19|350.79|0
1634217760000|2021-10-14 13:22:40|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1634217770000|2021-10-14 13:22:50|353.19|350.79|353.34|350.94|353.34|350.94|353.19|350.79|0
1634217780000|2021-10-14 13:23:00|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1634217790000|2021-10-14 13:23:10|353.11|350.71|353.19|350.79|353.19|350.79|353.11|350.71|0
1634217810000|2021-10-14 13:23:30|353.34|350.94|353.49|351.09|353.49|351.09|353.34|350.94|0
1634217830000|2021-10-14 13:23:50|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1634217840000|2021-10-14 13:24:00|353.49|351.09|353.34|350.94|353.49|351.09|353.34|350.94|0
1634217850000|2021-10-14 13:24:10|353.49|351.09|353.49|351.09|353.49|351.09|353.34|350.94|0
1634217860000|2021-10-14 13:24:20|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1634217900000|2021-10-14 13:25:00|353.19|350.79|353.04|350.64|353.19|350.79|353.04|350.64|0
1634217930000|2021-10-14 13:25:30|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1634217950000|2021-10-14 13:25:50|353.34|350.94|353.49|351.09|353.49|351.09|353.34|350.94|0
1634217960000|2021-10-14 13:26:00|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1634217970000|2021-10-14 13:26:10|353.49|351.09|353.79|351.39|353.79|351.39|353.49|351.09|0
1634217990000|2021-10-14 13:26:30|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1634218000000|2021-10-14 13:26:40|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1634218010000|2021-10-14 13:26:50|353.34|350.94|353.34|350.94|353.49|351.09|353.34|350.94|0
1634218040000|2021-10-14 13:27:20|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1634218050000|2021-10-14 13:27:30|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1634218060000|2021-10-14 13:27:40|353.49|351.09|353.49|351.09|353.49|351.09|353.41|351.01|0
1634218070000|2021-10-14 13:27:50|353.34|350.94|353.49|351.09|353.49|351.09|353.34|350.94|0
1634218080000|2021-10-14 13:28:00|353.34|350.94|353.34|350.94|353.49|351.09|353.34|350.94|0
1634218090000|2021-10-14 13:28:10|353.19|350.79|353.49|351.09|353.49|351.09|353.19|350.79|0
1634218100000|2021-10-14 13:28:20|353.34|350.94|353.49|351.09|353.49|351.09|353.34|350.94|0
1634218110000|2021-10-14 13:28:30|353.34|350.94|353.19|350.79|353.34|350.94|353.19|350.79|0
1634218120000|2021-10-14 13:28:40|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1634218130000|2021-10-14 13:28:50|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1634218140000|2021-10-14 13:29:00|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1634218160000|2021-10-14 13:29:20|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1634218170000|2021-10-14 13:29:30|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1634218180000|2021-10-14 13:29:40|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1634218190000|2021-10-14 13:29:50|353.34|350.94|353.34|350.94|353.34|350.94|353.19|350.79|0
1634218200000|2021-10-14 13:30:00|353.79|351.39|355.3|352.9|355.3|352.9|353.79|351.39|0
1634218210000|2021-10-14 13:30:10|354.85|352.45|354.7|352.3|354.85|352.45|354.55|352.15|0
1634218220000|2021-10-14 13:30:20|354.85|352.45|354.85|352.45|355|352.6|354.85|352.45|0
1634218230000|2021-10-14 13:30:30|354.7|352.3|354.39|351.99|354.7|352.3|354.39|351.99|0
1634218240000|2021-10-14 13:30:40|354.55|352.15|354.85|352.45|354.85|352.45|354.39|351.99|0
1634218250000|2021-10-14 13:30:50|354.32|351.92|354.24|351.84|354.39|351.99|354.24|351.84|0
1634218260000|2021-10-14 13:31:00|353.79|351.39|354.39|351.99|354.39|351.99|353.79|351.39|0
1634218270000|2021-10-14 13:31:10|354.7|352.3|353.94|351.54|354.7|352.3|353.94|351.54|0
1634218280000|2021-10-14 13:31:20|353.64|351.24|353.79|351.39|354.09|351.69|353.64|351.24|0
1634218290000|2021-10-14 13:31:30|353.34|350.94|354.09|351.69|354.09|351.69|353.34|350.94|0
1634218300000|2021-10-14 13:31:40|354.24|351.84|353.94|351.54|354.24|351.84|353.79|351.39|0
1634218310000|2021-10-14 13:31:50|354.09|351.69|353.79|351.39|354.24|351.84|353.79|351.39|0
1634218320000|2021-10-14 13:32:00|353.94|351.54|354.09|351.69|354.09|351.69|353.94|351.54|0
1634218330000|2021-10-14 13:32:10|353.64|351.24|353.79|351.39|353.94|351.54|353.64|351.24|0
1634218340000|2021-10-14 13:32:20|353.64|351.24|353.34|350.94|353.64|351.24|353.34|350.94|0
1634218350000|2021-10-14 13:32:30|353.26|350.86|353.49|351.09|353.49|351.09|353.26|350.86|0
1634218360000|2021-10-14 13:32:40|353.64|351.24|353.79|351.39|353.79|351.39|353.64|351.24|0
1634218370000|2021-10-14 13:32:50|354.39|351.99|354.54|352.14|354.54|352.14|354.24|351.84|0
1634218380000|2021-10-14 13:33:00|354.7|352.3|353.49|351.09|354.7|352.3|353.49|351.09|0
1634218390000|2021-10-14 13:33:10|353.34|350.94|353.34|350.94|353.49|351.09|353.34|350.94|0
1634218400000|2021-10-14 13:33:20|353.19|350.79|353.34|350.94|353.34|350.94|353.19|350.79|0
1634218410000|2021-10-14 13:33:30|353.19|350.79|353.19|350.79|353.19|350.79|352.88|350.48|0
1634218420000|2021-10-14 13:33:40|353.34|350.94|353.04|350.64|353.34|350.94|353.04|350.64|0
1634218430000|2021-10-14 13:33:50|353.19|350.79|353.19|350.79|353.34|350.94|353.19|350.79|0
1634218440000|2021-10-14 13:34:00|353.04|350.64|352.66|350.26|353.04|350.64|352.66|350.26|0
1634218450000|2021-10-14 13:34:10|352.28|349.88|352.58|350.18|352.73|350.33|352.28|349.88|0
1634218460000|2021-10-14 13:34:20|352.73|350.33|352.73|350.33|353.04|350.64|352.73|350.33|0
1634218470000|2021-10-14 13:34:30|352.88|350.48|353.19|350.79|353.19|350.79|352.88|350.48|0
1634218480000|2021-10-14 13:34:40|353.04|350.64|352.73|350.33|353.49|351.09|352.73|350.33|0
1634218490000|2021-10-14 13:34:50|353.04|350.64|352.58|350.18|353.04|350.64|352.58|350.18|0
1634218500000|2021-10-14 13:35:00|351.83|349.43|351.98|349.58|351.98|349.58|351.68|349.28|0
1634218510000|2021-10-14 13:35:10|351.83|349.43|351.83|349.43|352.13|349.73|351.83|349.43|0
1634218520000|2021-10-14 13:35:20|351.23|348.83|351.98|349.58|351.98|349.58|351.23|348.83|0
1634218530000|2021-10-14 13:35:30|351.83|349.43|351.53|349.13|351.83|349.43|351.53|349.13|0
1634218540000|2021-10-14 13:35:40|351.68|349.28|351.98|349.58|352.13|349.73|351.68|349.28|0
1634218550000|2021-10-14 13:35:50|351.83|349.43|351.53|349.13|351.83|349.43|351.38|348.98|0
1634218560000|2021-10-14 13:36:00|351.08|348.68|351.38|348.98|351.53|349.13|351.08|348.68|0
1634218570000|2021-10-14 13:36:10|351.53|349.13|351.83|349.43|351.83|349.43|351|348.6|0
1634218580000|2021-10-14 13:36:20|351.98|349.58|351.98|349.58|352.13|349.73|351.98|349.58|0
1634218590000|2021-10-14 13:36:30|351.83|349.43|352.73|350.33|352.73|350.33|351.83|349.43|0
1634218600000|2021-10-14 13:36:40|351.98|349.58|351.98|349.58|352.13|349.73|351.98|349.58|0
1634218610000|2021-10-14 13:36:50|351.83|349.43|352.58|350.18|352.58|350.18|351.83|349.43|0
1634218620000|2021-10-14 13:37:00|352.28|349.88|352.13|349.73|352.28|349.88|351.83|349.43|0
1634218630000|2021-10-14 13:37:10|351.83|349.43|352.43|350.03|352.43|350.03|351.83|349.43|0
1634218640000|2021-10-14 13:37:20|352.13|349.73|352.88|350.48|352.88|350.48|352.13|349.73|0
1634218650000|2021-10-14 13:37:30|352.28|349.88|351.83|349.43|352.28|349.88|351.53|349.13|0
1634218660000|2021-10-14 13:37:40|351.53|349.13|351.38|348.98|351.53|349.13|351.23|348.83|0
1634218670000|2021-10-14 13:37:50|351.23|348.83|351.53|349.13|351.53|349.13|351.23|348.83|0
1634218680000|2021-10-14 13:38:00|351.68|349.28|351.53|349.13|351.83|349.43|351.53|349.13|0
1634218690000|2021-10-14 13:38:10|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1634218700000|2021-10-14 13:38:20|351.98|349.58|351.83|349.43|352.13|349.73|351.83|349.43|0
1634218710000|2021-10-14 13:38:30|351.98|349.58|351.83|349.43|352.13|349.73|351.83|349.43|0
1634218720000|2021-10-14 13:38:40|351.98|349.58|351.83|349.43|351.98|349.58|351.83|349.43|0
1634218730000|2021-10-14 13:38:50|351.38|348.98|351.83|349.43|351.83|349.43|351.38|348.98|0
1634218740000|2021-10-14 13:39:00|351.38|348.98|351.98|349.58|351.98|349.58|351.38|348.98|0
1634218750000|2021-10-14 13:39:10|351.83|349.43|351.38|348.98|351.83|349.43|351.38|348.98|0
1634218760000|2021-10-14 13:39:20|351.08|348.68|351.23|348.83|351.23|348.83|351.08|348.68|0
1634218770000|2021-10-14 13:39:30|351.38|348.98|350.63|348.23|351.38|348.98|350.63|348.23|0
1634218780000|2021-10-14 13:39:40|350.93|348.53|350.48|348.08|350.93|348.53|350.48|348.08|0
1634218790000|2021-10-14 13:39:50|350.33|347.93|351.23|348.83|351.23|348.83|350.33|347.93|0
1634218800000|2021-10-14 13:40:00|350.78|348.38|351.68|349.28|351.68|349.28|350.78|348.38|0
1634218810000|2021-10-14 13:40:10|351.83|349.43|352.13|349.73|352.43|350.03|351.83|349.43|0
1634218820000|2021-10-14 13:40:20|351.98|349.58|351.98|349.58|351.98|349.58|351.68|349.28|0
1634218830000|2021-10-14 13:40:30|351.83|349.43|351.98|349.58|351.98|349.58|351.68|349.28|0
1634218840000|2021-10-14 13:40:40|352.13|349.73|351.83|349.43|352.13|349.73|351.83|349.43|0
1634218850000|2021-10-14 13:40:50|351.98|349.58|352.73|350.33|352.73|350.33|351.98|349.58|0
1634218860000|2021-10-14 13:41:00|352.58|350.18|352.73|350.33|352.73|350.33|352.28|349.88|0
1634218870000|2021-10-14 13:41:10|352.88|350.48|353.48|351.08|353.48|351.08|352.73|350.33|0
1634218880000|2021-10-14 13:41:20|353.64|351.24|353.64|351.24|353.64|351.24|353.48|351.08|0
1634218890000|2021-10-14 13:41:30|354.09|351.69|354.84|352.44|354.99|352.59|354.09|351.69|0
1634218900000|2021-10-14 13:41:40|354.99|352.59|354.84|352.44|354.99|352.59|354.54|352.14|0
1634218910000|2021-10-14 13:41:50|354.69|352.29|353.79|351.39|354.69|352.29|353.79|351.39|0
1634218920000|2021-10-14 13:42:00|354.09|351.69|354.24|351.84|354.24|351.84|354.09|351.69|0
1634218930000|2021-10-14 13:42:10|353.94|351.54|354.09|351.69|354.09|351.69|353.94|351.54|0
1634218940000|2021-10-14 13:42:20|354.24|351.84|354.24|351.84|354.24|351.84|354.09|351.69|0
1634218950000|2021-10-14 13:42:30|353.94|351.54|354.09|351.69|354.09|351.69|353.94|351.54|0
1634218960000|2021-10-14 13:42:40|354.39|351.99|354.84|352.44|354.84|352.44|354.39|351.99|0
1634218970000|2021-10-14 13:42:50|354.69|352.29|354.99|352.59|355.15|352.75|354.69|352.29|0
1634218980000|2021-10-14 13:43:00|355.45|353.05|355.45|353.05|355.45|353.05|355.3|352.9|0
1634218990000|2021-10-14 13:43:10|355.6|353.2|356.05|353.65|356.2|353.8|355.6|353.2|0
1634219000000|2021-10-14 13:43:20|356.2|353.8|356.2|353.8|356.51|354.11|356.05|353.65|0
1634219010000|2021-10-14 13:43:30|356.05|353.65|356.51|354.11|356.51|354.11|356.05|353.65|0
1634219020000|2021-10-14 13:43:40|356.96|354.56|354.54|352.14|357.27|354.87|353.33|350.93|0
1634219030000|2021-10-14 13:43:50|354.69|352.29|354.39|351.99|354.99|352.59|354.39|351.99|0
1634219040000|2021-10-14 13:44:00|354.69|352.29|354.54|352.14|354.69|352.29|354.39|351.99|0
1634219050000|2021-10-14 13:44:10|354.39|351.99|354.24|351.84|354.39|351.99|354.09|351.69|0
1634219060000|2021-10-14 13:44:20|353.94|351.54|353.94|351.54|354.24|351.84|353.94|351.54|0
1634219070000|2021-10-14 13:44:30|353.63|351.23|353.63|351.23|353.63|351.23|353.48|351.08|0
1634219080000|2021-10-14 13:44:40|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1634219090000|2021-10-14 13:44:50|353.94|351.54|353.63|351.23|354.24|351.84|353.63|351.23|0
1634219100000|2021-10-14 13:45:00|354.09|351.69|355.14|352.74|355.14|352.74|354.09|351.69|0
1634219110000|2021-10-14 13:45:10|355.6|353.2|354.99|352.59|355.6|353.2|354.99|352.59|0
1634219120000|2021-10-14 13:45:20|354.84|352.44|354.99|352.59|355.45|353.05|354.84|352.44|0
1634219130000|2021-10-14 13:45:30|355.14|352.74|355.14|352.74|355.3|352.9|354.99|352.59|0
1634219140000|2021-10-14 13:45:40|355.3|352.9|355.6|353.2|355.6|353.2|355.3|352.9|0
1634219150000|2021-10-14 13:45:50|355.14|352.74|355.37|352.97|355.37|352.97|355.14|352.74|0
1634219160000|2021-10-14 13:46:00|355.3|352.9|355.6|353.2|355.6|353.2|355.14|352.74|0
1634219170000|2021-10-14 13:46:10|355.75|353.35|356.05|353.65|356.05|353.65|355.75|353.35|0
1634219180000|2021-10-14 13:46:20|356.2|353.8|356.05|353.65|356.2|353.8|356.05|353.65|0
1634219190000|2021-10-14 13:46:30|355.9|353.5|356.05|353.65|356.05|353.65|355.75|353.35|0
1634219200000|2021-10-14 13:46:40|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1634219210000|2021-10-14 13:46:50|356.35|353.95|356.66|354.26|356.66|354.26|356.35|353.95|0
1634219220000|2021-10-14 13:47:00|356.81|354.41|357.87|355.47|357.87|355.47|356.81|354.41|0
1634219230000|2021-10-14 13:47:10|357.72|355.32|357.57|355.17|357.87|355.47|357.57|355.17|0
1634219240000|2021-10-14 13:47:20|357.72|355.32|357.57|355.17|357.72|355.32|357.57|355.17|0
1634219250000|2021-10-14 13:47:30|357.72|355.32|357.26|354.86|357.72|355.32|357.26|354.86|0
1634219260000|2021-10-14 13:47:40|357.42|355.02|357.26|354.86|357.42|355.02|357.26|354.86|0
1634219270000|2021-10-14 13:47:50|357.11|354.71|357.26|354.86|357.26|354.86|357.11|354.71|0
1634219280000|2021-10-14 13:48:00|357.11|354.71|356.12|353.72|357.11|354.71|356.12|353.72|0
1634219290000|2021-10-14 13:48:10|356.35|353.95|355.75|353.35|356.35|353.95|355.75|353.35|0
1634219300000|2021-10-14 13:48:20|356.05|353.65|355.9|353.5|356.05|353.65|355.75|353.35|0
1634219310000|2021-10-14 13:48:30|356.2|353.8|356.2|353.8|356.2|353.8|356.05|353.65|0
1634219320000|2021-10-14 13:48:40|355.6|353.2|355.14|352.74|355.6|353.2|355.14|352.74|0
1634219330000|2021-10-14 13:48:50|355.6|353.2|355.45|353.05|355.6|353.2|355.45|353.05|0
1634219340000|2021-10-14 13:49:00|355.75|353.35|355.9|353.5|355.9|353.5|355.45|353.05|0
1634219350000|2021-10-14 13:49:10|355.6|353.2|355.6|353.2|355.6|353.2|355.14|352.74|0
1634219360000|2021-10-14 13:49:20|355.75|353.35|355.75|353.35|355.75|353.35|355.75|353.35|0
1634219370000|2021-10-14 13:49:30|355.6|353.2|355.67|353.27|355.67|353.27|355.6|353.2|0
1634219380000|2021-10-14 13:49:40|355.75|353.35|356.2|353.8|356.2|353.8|355.75|353.35|0
1634219390000|2021-10-14 13:49:50|356.05|353.65|356.05|353.65|356.2|353.8|355.97|353.57|0
1634219400000|2021-10-14 13:50:00|355.6|353.2|356.2|353.8|356.2|353.8|355.6|353.2|0
1634219410000|2021-10-14 13:50:10|355.9|353.5|356.2|353.8|356.2|353.8|355.9|353.5|0
1634219420000|2021-10-14 13:50:20|355.75|353.35|355.9|353.5|355.9|353.5|355.75|353.35|0
1634219430000|2021-10-14 13:50:30|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1634219440000|2021-10-14 13:50:40|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1634219450000|2021-10-14 13:50:50|356.05|353.65|355.44|353.04|356.05|353.65|355.44|353.04|0
1634219460000|2021-10-14 13:51:00|355.75|353.35|355.75|353.35|355.75|353.35|355.44|353.04|0
1634219470000|2021-10-14 13:51:10|355.44|353.04|354.99|352.59|355.44|353.04|354.99|352.59|0
1634219480000|2021-10-14 13:51:20|355.14|352.74|355.14|352.74|355.29|352.89|354.99|352.59|0
1634219490000|2021-10-14 13:51:30|355.29|352.89|355.44|353.04|355.6|353.2|355.29|352.89|0
1634219500000|2021-10-14 13:51:40|355.52|353.12|355.75|353.35|356.05|353.65|355.52|353.12|0
1634219510000|2021-10-14 13:51:50|355.9|353.5|356.05|353.65|356.05|353.65|355.9|353.5|0
1634219520000|2021-10-14 13:52:00|355.97|353.57|356.2|353.8|356.2|353.8|355.97|353.57|0
1634219530000|2021-10-14 13:52:10|355.9|353.5|356.66|354.26|356.66|354.26|355.9|353.5|0
1634219540000|2021-10-14 13:52:20|356.81|354.41|356.81|354.41|356.96|354.56|356.81|354.41|0
1634219550000|2021-10-14 13:52:30|356.66|354.26|355.9|353.5|356.66|354.26|355.9|353.5|0
1634219560000|2021-10-14 13:52:40|355.75|353.35|355.9|353.5|355.9|353.5|355.75|353.35|0
1634219570000|2021-10-14 13:52:50|355.75|353.35|355.9|353.5|355.9|353.5|355.75|353.35|0
1634219580000|2021-10-14 13:53:00|355.75|353.35|356.05|353.65|356.05|353.65|355.75|353.35|0
1634219590000|2021-10-14 13:53:10|355.9|353.5|355.9|353.5|355.9|353.5|355.6|353.2|0
1634219600000|2021-10-14 13:53:20|356.05|353.65|355.9|353.5|356.05|353.65|355.9|353.5|0
1634219610000|2021-10-14 13:53:30|355.82|353.42|356.2|353.8|356.2|353.8|355.82|353.42|0
1634219620000|2021-10-14 13:53:40|356.5|354.1|356.66|354.26|356.66|354.26|356.5|354.1|0
1634219630000|2021-10-14 13:53:50|356.81|354.41|356.96|354.56|356.96|354.56|356.81|354.41|0
1634219640000|2021-10-14 13:54:00|356.35|353.95|356.05|353.65|356.5|354.1|356.05|353.65|0
1634219650000|2021-10-14 13:54:10|355.59|353.19|355.59|353.19|355.9|353.5|355.59|353.19|0
1634219660000|2021-10-14 13:54:20|355.29|352.89|355.29|352.89|355.29|352.89|354.99|352.59|0
1634219670000|2021-10-14 13:54:30|355.14|352.74|354.84|352.44|355.14|352.74|354.84|352.44|0
1634219680000|2021-10-14 13:54:40|354.99|352.59|355.59|353.19|355.59|353.19|354.99|352.59|0
1634219690000|2021-10-14 13:54:50|355.75|353.35|355.59|353.19|355.75|353.35|355.59|353.19|0
1634219700000|2021-10-14 13:55:00|355.75|353.35|355.9|353.5|356.05|353.65|355.75|353.35|0
1634219710000|2021-10-14 13:55:10|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1634219720000|2021-10-14 13:55:20|355.75|353.35|355.44|353.04|355.75|353.35|355.44|353.04|0
1634219730000|2021-10-14 13:55:30|355.29|352.89|355.75|353.35|355.75|353.35|355.29|352.89|0
1634219740000|2021-10-14 13:55:40|355.9|353.5|355.75|353.35|355.9|353.5|355.59|353.19|0
1634219750000|2021-10-14 13:55:50|355.9|353.5|355.9|353.5|355.9|353.5|355.75|353.35|0
1634219760000|2021-10-14 13:56:00|356.05|353.65|355.9|353.5|356.05|353.65|355.82|353.42|0
1634219770000|2021-10-14 13:56:10|356.2|353.8|356.2|353.8|356.2|353.8|356.05|353.65|0
1634219780000|2021-10-14 13:56:20|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1634219790000|2021-10-14 13:56:30|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1634219800000|2021-10-14 13:56:40|356.05|353.65|355.9|353.5|356.05|353.65|355.9|353.5|0
1634219810000|2021-10-14 13:56:50|356.05|353.65|355.44|353.04|356.05|353.65|355.44|353.04|0
1634219820000|2021-10-14 13:57:00|355.9|353.5|355.9|353.5|356.2|353.8|355.82|353.42|0
1634219830000|2021-10-14 13:57:10|355.75|353.35|355.44|353.04|355.75|353.35|355.44|353.04|0
1634219840000|2021-10-14 13:57:20|355.59|353.19|355.44|353.04|355.59|353.19|355.44|353.04|0
1634219850000|2021-10-14 13:57:30|355.29|352.89|355.59|353.19|355.59|353.19|355.29|352.89|0
1634219860000|2021-10-14 13:57:40|355.44|353.04|355.29|352.89|355.44|353.04|355.29|352.89|0
1634219870000|2021-10-14 13:57:50|355.44|353.04|354.84|352.44|355.44|353.04|354.84|352.44|0
1634219880000|2021-10-14 13:58:00|354.99|352.59|355.29|352.89|355.44|353.04|354.99|352.59|0
1634219890000|2021-10-14 13:58:10|355.44|353.04|355.29|352.89|355.44|353.04|355.29|352.89|0
1634219900000|2021-10-14 13:58:20|355.44|353.04|354.99|352.59|355.44|353.04|354.99|352.59|0
1634219910000|2021-10-14 13:58:30|354.69|352.29|354.84|352.44|354.84|352.44|354.69|352.29|0
1634219920000|2021-10-14 13:58:40|354.99|352.59|354.84|352.44|354.99|352.59|354.84|352.44|0
1634219930000|2021-10-14 13:58:50|354.69|352.29|354.99|352.59|354.99|352.59|354.69|352.29|0
1634219940000|2021-10-14 13:59:00|355.44|353.04|355.44|353.04|355.59|353.19|355.44|353.04|0
1634219950000|2021-10-14 13:59:10|355.29|352.89|355.74|353.34|355.74|353.34|355.29|352.89|0
1634219960000|2021-10-14 13:59:20|355.59|353.19|355.9|353.5|355.9|353.5|355.59|353.19|0
1634219980000|2021-10-14 13:59:40|356.05|353.65|355.9|353.5|356.05|353.65|355.9|353.5|0
1634219990000|2021-10-14 13:59:50|356.05|353.65|356.2|353.8|356.2|353.8|356.05|353.65|0
1634220000000|2021-10-14 14:00:00|356.65|354.25|356.8|354.4|357.11|354.71|356.65|354.25|0
1634220010000|2021-10-14 14:00:10|357.26|354.86|357.11|354.71|357.26|354.86|357.11|354.71|0
1634220020000|2021-10-14 14:00:20|356.8|354.4|356.65|354.25|356.8|354.4|356.65|354.25|0
1634220030000|2021-10-14 14:00:30|356.88|354.48|357.41|355.01|357.41|355.01|356.88|354.48|0
1634220040000|2021-10-14 14:00:40|357.26|354.86|357.56|355.16|357.56|355.16|357.11|354.71|0
1634220050000|2021-10-14 14:00:50|358.02|355.62|358.32|355.92|358.32|355.92|358.02|355.62|0
1634220060000|2021-10-14 14:01:00|358.63|356.23|359.23|356.83|359.23|356.83|358.63|356.23|0
1634220070000|2021-10-14 14:01:10|359.08|356.68|359.08|356.68|359.08|356.68|358.93|356.53|0
1634220080000|2021-10-14 14:01:20|359.54|357.14|359.69|357.29|359.69|357.29|359.08|356.68|0
1634220090000|2021-10-14 14:01:30|359.54|357.14|359.84|357.44|359.84|357.44|359.54|357.14|0
1634220100000|2021-10-14 14:01:40|359.69|357.29|360.15|357.75|360.15|357.75|359.39|356.99|0
1634220110000|2021-10-14 14:01:50|359.99|357.59|360.15|357.75|360.15|357.75|359.99|357.59|0
1634220120000|2021-10-14 14:02:00|360.45|358.05|360.45|358.05|360.45|358.05|360.3|357.9|0
1634220130000|2021-10-14 14:02:10|360.76|358.36|361.21|358.81|361.21|358.81|360.76|358.36|0
1634220140000|2021-10-14 14:02:20|361.06|358.66|361.06|358.66|361.06|358.66|360.76|358.36|0
1634220150000|2021-10-14 14:02:30|361.21|358.81|361.13|358.73|361.21|358.81|361.13|358.73|0
1634220160000|2021-10-14 14:02:40|361.06|358.66|361.21|358.81|361.37|358.97|361.06|358.66|0
1634220170000|2021-10-14 14:02:50|361.52|359.12|361.21|358.81|361.52|359.12|361.21|358.81|0
1634220180000|2021-10-14 14:03:00|361.67|359.27|361.37|358.97|361.67|359.27|361.21|358.81|0
1634220190000|2021-10-14 14:03:10|361.06|358.66|360.91|358.51|361.06|358.66|360.91|358.51|0
1634220200000|2021-10-14 14:03:20|360.76|358.36|361.37|358.97|361.37|358.97|360.76|358.36|0
1634220210000|2021-10-14 14:03:30|361.21|358.81|361.21|358.81|361.37|358.97|361.21|358.81|0
1634220220000|2021-10-14 14:03:40|361.37|358.97|361.37|358.97|361.52|359.12|361.37|358.97|0
1634220230000|2021-10-14 14:03:50|361.36|358.96|361.36|358.96|361.36|358.96|361.21|358.81|0
1634220240000|2021-10-14 14:04:00|361.52|359.12|361.52|359.12|361.67|359.27|361.52|359.12|0
1634220250000|2021-10-14 14:04:10|361.67|359.27|361.82|359.42|361.82|359.42|361.36|358.96|0
1634220260000|2021-10-14 14:04:20|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1634220270000|2021-10-14 14:04:30|362.13|359.73|361.98|359.58|362.13|359.73|361.98|359.58|0
1634220280000|2021-10-14 14:04:40|361.82|359.42|362.13|359.73|362.28|359.88|361.82|359.42|0
1634220290000|2021-10-14 14:04:50|361.98|359.58|362.13|359.73|362.13|359.73|361.98|359.58|0
1634220310000|2021-10-14 14:05:10|362.28|359.88|362.59|360.19|362.74|360.34|362.28|359.88|0
1634220320000|2021-10-14 14:05:20|362.43|360.03|362.13|359.73|362.43|360.03|362.13|359.73|0
1634220330000|2021-10-14 14:05:30|362.59|360.19|362.43|360.03|362.59|360.19|362.43|360.03|0
1634220340000|2021-10-14 14:05:40|362.59|360.19|362.43|360.03|362.59|360.19|362.28|359.88|0
1634220350000|2021-10-14 14:05:50|362.59|360.19|362.28|359.88|362.59|360.19|362.28|359.88|0
1634220360000|2021-10-14 14:06:00|362.13|359.73|362.28|359.88|362.28|359.88|362.13|359.73|0
1634220370000|2021-10-14 14:06:10|361.97|359.57|362.13|359.73|362.13|359.73|361.97|359.57|0
1634220380000|2021-10-14 14:06:20|362.28|359.88|362.13|359.73|362.28|359.88|362.13|359.73|0
1634220390000|2021-10-14 14:06:30|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1634220400000|2021-10-14 14:06:40|362.13|359.73|361.97|359.57|362.13|359.73|361.97|359.57|0
1634220410000|2021-10-14 14:06:50|362.13|359.73|361.97|359.57|362.13|359.73|361.97|359.57|0
1634220420000|2021-10-14 14:07:00|362.13|359.73|361.97|359.57|362.13|359.73|361.97|359.57|0
1634220430000|2021-10-14 14:07:10|362.13|359.73|361.97|359.57|362.13|359.73|361.97|359.57|0
1634220440000|2021-10-14 14:07:20|361.82|359.42|361.82|359.42|361.82|359.42|361.67|359.27|0
1634220450000|2021-10-14 14:07:30|361.97|359.57|361.67|359.27|361.97|359.57|361.67|359.27|0
1634220460000|2021-10-14 14:07:40|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1634220470000|2021-10-14 14:07:50|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1634220480000|2021-10-14 14:08:00|361.06|358.66|361.36|358.96|361.36|358.96|361.06|358.66|0
1634220490000|2021-10-14 14:08:10|361.52|359.12|361.67|359.27|361.67|359.27|361.52|359.12|0
1634220500000|2021-10-14 14:08:20|361.52|359.12|361.36|358.96|361.67|359.27|361.36|358.96|0
1634220510000|2021-10-14 14:08:30|361.06|358.66|361.21|358.81|361.21|358.81|361.06|358.66|0
1634220520000|2021-10-14 14:08:40|361.06|358.66|360.6|358.2|361.06|358.66|360.45|358.05|0
1634220530000|2021-10-14 14:08:50|360.75|358.35|360.6|358.2|360.75|358.35|360.6|358.2|0
1634220540000|2021-10-14 14:09:00|360.45|358.05|360.75|358.35|360.91|358.51|360.45|358.05|0
1634220550000|2021-10-14 14:09:10|360.91|358.51|360.6|358.2|360.91|358.51|360.6|358.2|0
1634220560000|2021-10-14 14:09:20|360.75|358.35|360.6|358.2|360.75|358.35|360.45|358.05|0
1634220570000|2021-10-14 14:09:30|360.75|358.35|360.75|358.35|360.75|358.35|360.6|358.2|0
1634220580000|2021-10-14 14:09:40|360.6|358.2|360.6|358.2|360.75|358.35|360.6|358.2|0
1634220590000|2021-10-14 14:09:50|360.45|358.05|360.6|358.2|360.6|358.2|360.45|358.05|0
1634220600000|2021-10-14 14:10:00|360.75|358.35|361.06|358.66|361.21|358.81|360.75|358.35|0
1634220610000|2021-10-14 14:10:10|360.9|358.5|360.75|358.35|360.9|358.5|360.6|358.2|0
1634220620000|2021-10-14 14:10:20|360.9|358.5|361.06|358.66|361.06|358.66|360.9|358.5|0
1634220630000|2021-10-14 14:10:30|361.21|358.81|361.21|358.81|361.36|358.96|361.21|358.81|0
1634220640000|2021-10-14 14:10:40|361.36|358.96|361.21|358.81|361.36|358.96|361.21|358.81|0
1634220650000|2021-10-14 14:10:50|361.36|358.96|361.36|358.96|361.67|359.27|361.36|358.96|0
1634220660000|2021-10-14 14:11:00|361.21|358.81|361.06|358.66|361.21|358.81|361.06|358.66|0
1634220670000|2021-10-14 14:11:10|361.21|358.81|361.51|359.11|361.51|359.11|361.21|358.81|0
1634220680000|2021-10-14 14:11:20|361.67|359.27|361.82|359.42|361.82|359.42|361.67|359.27|0
1634220690000|2021-10-14 14:11:30|361.67|359.27|361.82|359.42|361.82|359.42|361.67|359.27|0
1634220700000|2021-10-14 14:11:40|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1634220710000|2021-10-14 14:11:50|362.13|359.73|361.97|359.57|362.28|359.88|361.97|359.57|0
1634220720000|2021-10-14 14:12:00|362.13|359.73|361.97|359.57|362.13|359.73|361.82|359.42|0
1634220730000|2021-10-14 14:12:10|362.13|359.73|361.97|359.57|362.13|359.73|361.97|359.57|0
1634220740000|2021-10-14 14:12:20|362.12|359.72|361.97|359.57|362.12|359.72|361.97|359.57|0
1634220750000|2021-10-14 14:12:30|361.82|359.42|361.97|359.57|361.97|359.57|361.82|359.42|0
1634220760000|2021-10-14 14:12:40|361.67|359.27|362.28|359.88|362.28|359.88|361.67|359.27|0
1634220770000|2021-10-14 14:12:50|362.43|360.03|362.58|360.18|362.58|360.18|362.43|360.03|0
1634220780000|2021-10-14 14:13:00|362.74|360.34|362.74|360.34|363.04|360.64|362.74|360.34|0
1634220790000|2021-10-14 14:13:10|362.58|360.18|363.04|360.64|363.19|360.79|362.58|360.18|0
1634220800000|2021-10-14 14:13:20|363.35|360.95|363.5|361.1|363.65|361.25|363.35|360.95|0
1634220810000|2021-10-14 14:13:30|363.35|360.95|362.74|360.34|363.35|360.95|362.74|360.34|0
1634220820000|2021-10-14 14:13:40|362.89|360.49|363.04|360.64|363.04|360.64|362.74|360.34|0
1634220830000|2021-10-14 14:13:50|363.19|360.79|363.19|360.79|363.19|360.79|363.04|360.64|0
1634220840000|2021-10-14 14:14:00|363.11|360.71|363.19|360.79|363.19|360.79|363.04|360.64|0
1634220850000|2021-10-14 14:14:10|363.04|360.64|362.58|360.18|363.04|360.64|362.58|360.18|0
1634220860000|2021-10-14 14:14:20|362.43|360.03|362.74|360.34|362.74|360.34|362.43|360.03|0
1634220870000|2021-10-14 14:14:30|362.58|360.18|362.89|360.49|362.89|360.49|362.58|360.18|0
1634220880000|2021-10-14 14:14:40|362.74|360.34|362.58|360.18|362.74|360.34|362.58|360.18|0
1634220890000|2021-10-14 14:14:50|362.89|360.49|363.19|360.79|363.19|360.79|362.89|360.49|0
1634220900000|2021-10-14 14:15:00|363.5|361.1|363.65|361.25|363.65|361.25|363.35|360.95|0
1634220910000|2021-10-14 14:15:10|363.81|361.41|363.5|361.1|363.81|361.41|363.5|361.1|0
1634220920000|2021-10-14 14:15:20|363.35|360.95|363.5|361.1|363.5|361.1|363.35|360.95|0
1634220930000|2021-10-14 14:15:30|363.42|361.02|363.35|360.95|363.42|361.02|363.35|360.95|0
1634220940000|2021-10-14 14:15:40|363.5|361.1|363.65|361.25|363.65|361.25|363.35|360.95|0
1634220950000|2021-10-14 14:15:50|363.5|361.1|363.5|361.1|363.65|361.25|363.5|361.1|0
1634220960000|2021-10-14 14:16:00|363.35|360.95|363.35|360.95|363.35|360.95|363.19|360.79|0
1634220970000|2021-10-14 14:16:10|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1634220980000|2021-10-14 14:16:20|363.35|360.95|363.81|361.41|363.81|361.41|363.35|360.95|0
1634220990000|2021-10-14 14:16:30|363.5|361.1|363.81|361.41|363.81|361.41|363.5|361.1|0
1634221000000|2021-10-14 14:16:40|363.65|361.25|363.65|361.25|363.65|361.25|363.35|360.95|0
1634221010000|2021-10-14 14:16:50|363.35|360.95|363.5|361.1|363.5|361.1|363.19|360.79|0
1634221020000|2021-10-14 14:17:00|363.35|360.95|363.81|361.41|363.81|361.41|363.35|360.95|0
1634221030000|2021-10-14 14:17:10|363.65|361.25|363.65|361.25|363.65|361.25|363.5|361.1|0
1634221040000|2021-10-14 14:17:20|363.5|361.1|363.35|360.95|363.5|361.1|363.35|360.95|0
1634221050000|2021-10-14 14:17:30|363.5|361.1|363.65|361.25|363.65|361.25|363.5|361.1|0
1634221060000|2021-10-14 14:17:40|363.5|361.1|364.26|361.86|364.26|361.86|363.5|361.1|0
1634221070000|2021-10-14 14:17:50|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1634221080000|2021-10-14 14:18:00|364.42|362.02|364.64|362.24|364.72|362.32|364.42|362.02|0
1634221090000|2021-10-14 14:18:10|364.57|362.17|364.42|362.02|364.57|362.17|364.42|362.02|0
1634221100000|2021-10-14 14:18:20|364.26|361.86|364.42|362.02|364.42|362.02|364.26|361.86|0
1634221110000|2021-10-14 14:18:30|364.57|362.17|364.42|362.02|364.57|362.17|364.42|362.02|0
1634221120000|2021-10-14 14:18:40|364.26|361.86|364.57|362.17|364.57|362.17|364.26|361.86|0
1634221130000|2021-10-14 14:18:50|364.42|362.02|364.26|361.86|364.42|362.02|364.26|361.86|0
1634221140000|2021-10-14 14:19:00|364.42|362.02|364.26|361.86|364.57|362.17|364.26|361.86|0
1634221150000|2021-10-14 14:19:10|364.42|362.02|364.26|361.86|364.42|362.02|364.26|361.86|0
1634221170000|2021-10-14 14:19:30|364.18|361.78|364.26|361.86|364.26|361.86|364.18|361.78|0
1634221180000|2021-10-14 14:19:40|364.11|361.71|364.11|361.71|364.11|361.71|363.96|361.56|0
1634221190000|2021-10-14 14:19:50|363.96|361.56|363.8|361.4|364.11|361.71|363.8|361.4|0
1634221200000|2021-10-14 14:20:00|364.26|361.86|364.57|362.17|364.57|362.17|364.26|361.86|0
1634221210000|2021-10-14 14:20:10|364.72|362.32|364.72|362.32|364.72|362.32|364.57|362.17|0
1634221220000|2021-10-14 14:20:20|364.57|362.17|363.34|360.94|364.57|362.17|363.34|360.94|0
1634221230000|2021-10-14 14:20:30|363.5|361.1|363.34|360.94|363.5|361.1|363.19|360.79|0
1634221240000|2021-10-14 14:20:40|363.04|360.64|363.34|360.94|363.34|360.94|363.04|360.64|0
1634221250000|2021-10-14 14:20:50|363.5|361.1|365.87|363.47|366.02|363.62|363.5|361.1|0
1634221260000|2021-10-14 14:21:00|365.71|363.31|363.49|361.09|365.87|363.47|363.49|361.09|0
1634221270000|2021-10-14 14:21:10|363.79|361.39|363.64|361.24|363.79|361.39|363.64|361.24|0
1634221280000|2021-10-14 14:21:20|363.49|361.09|363.64|361.24|363.64|361.24|363.49|361.09|0
1634221290000|2021-10-14 14:21:30|363.49|361.09|363.49|361.09|363.64|361.24|363.49|361.09|0
1634221300000|2021-10-14 14:21:40|363.64|361.24|363.49|361.09|363.64|361.24|363.49|361.09|0
1634221310000|2021-10-14 14:21:50|363.33|360.93|363.49|361.09|363.49|361.09|363.33|360.93|0
1634221320000|2021-10-14 14:22:00|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1634221330000|2021-10-14 14:22:10|364.4|362|364.56|362.16|364.56|362.16|364.4|362|0
1634221340000|2021-10-14 14:22:20|364.4|362|364.25|361.85|364.4|362|364.25|361.85|0
1634221350000|2021-10-14 14:22:30|364.4|362|364.56|362.16|364.56|362.16|364.4|362|0
1634221360000|2021-10-14 14:22:40|364.4|362|364.32|361.92|364.56|362.16|364.32|361.92|0
1634221370000|2021-10-14 14:22:50|364.4|362|364.56|362.16|364.56|362.16|364.25|361.85|0
1634221380000|2021-10-14 14:23:00|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1634221390000|2021-10-14 14:23:10|364.86|362.46|364.71|362.31|364.86|362.46|364.71|362.31|0
1634221400000|2021-10-14 14:23:20|364.86|362.46|364.56|362.16|364.86|362.46|364.56|362.16|0
1634221410000|2021-10-14 14:23:30|364.71|362.31|364.86|362.46|364.86|362.46|364.71|362.31|0
1634221420000|2021-10-14 14:23:40|365.02|362.62|364.25|361.85|365.02|362.62|364.25|361.85|0
1634221430000|2021-10-14 14:23:50|364.56|362.16|364.4|362|364.56|362.16|364.4|362|0
1634221440000|2021-10-14 14:24:00|364.25|361.85|364.56|362.16|364.56|362.16|364.25|361.85|0
1634221450000|2021-10-14 14:24:10|364.71|362.31|364.86|362.46|364.86|362.46|364.71|362.31|0
1634221460000|2021-10-14 14:24:20|364.71|362.31|364.56|362.16|364.71|362.31|364.56|362.16|0
1634221480000|2021-10-14 14:24:40|364.4|362|364.56|362.16|364.56|362.16|364.4|362|0
1634221490000|2021-10-14 14:24:50|364.71|362.31|364.56|362.16|364.71|362.31|364.56|362.16|0
1634221500000|2021-10-14 14:25:00|364.71|362.31|364.56|362.16|364.71|362.31|364.56|362.16|0
1634221510000|2021-10-14 14:25:10|364.71|362.31|364.25|361.85|364.71|362.31|364.25|361.85|0
1634221520000|2021-10-14 14:25:20|364.1|361.7|363.79|361.39|364.1|361.7|363.79|361.39|0
1634221530000|2021-10-14 14:25:30|363.94|361.54|363.94|361.54|364.1|361.7|363.94|361.54|0
1634221540000|2021-10-14 14:25:40|363.79|361.39|363.64|361.24|363.79|361.39|363.64|361.24|0
1634221550000|2021-10-14 14:25:50|363.48|361.08|363.48|361.08|363.64|361.24|363.48|361.08|0
1634221560000|2021-10-14 14:26:00|363.64|361.24|363.79|361.39|363.79|361.39|363.64|361.24|0
1634221570000|2021-10-14 14:26:10|363.94|361.54|363.79|361.39|363.94|361.54|363.79|361.39|0
1634221580000|2021-10-14 14:26:20|363.64|361.24|363.79|361.39|363.79|361.39|363.64|361.24|0
1634221590000|2021-10-14 14:26:30|363.64|361.24|363.79|361.39|363.79|361.39|363.64|361.24|0
1634221600000|2021-10-14 14:26:40|363.64|361.24|363.64|361.24|363.71|361.31|363.64|361.24|0
1634221610000|2021-10-14 14:26:50|363.79|361.39|363.94|361.54|363.94|361.54|363.79|361.39|0
1634221620000|2021-10-14 14:27:00|363.79|361.39|363.48|361.08|363.79|361.39|363.48|361.08|0
1634221630000|2021-10-14 14:27:10|363.33|360.93|363.48|361.08|363.48|361.08|363.33|360.93|0
1634221640000|2021-10-14 14:27:20|363.64|361.24|363.48|361.08|363.64|361.24|363.48|361.08|0
1634221660000|2021-10-14 14:27:40|363.64|361.24|363.64|361.24|363.64|361.24|363.48|361.08|0
1634221670000|2021-10-14 14:27:50|363.94|361.54|363.48|361.08|363.94|361.54|363.48|361.08|0
1634221680000|2021-10-14 14:28:00|363.33|360.93|363.64|361.24|363.64|361.24|363.33|360.93|0
1634221690000|2021-10-14 14:28:10|363.48|361.08|363.64|361.24|363.64|361.24|363.48|361.08|0
1634221700000|2021-10-14 14:28:20|363.48|361.08|363.18|360.78|363.48|361.08|363.18|360.78|0
1634221710000|2021-10-14 14:28:30|363.02|360.62|363.18|360.78|363.18|360.78|363.02|360.62|0
1634221720000|2021-10-14 14:28:40|363.02|360.62|363.18|360.78|363.18|360.78|363.02|360.62|0
1634221730000|2021-10-14 14:28:50|363.02|360.62|362.87|360.47|363.02|360.62|362.87|360.47|0
1634221740000|2021-10-14 14:29:00|363.02|360.62|363.02|360.62|363.02|360.62|362.87|360.47|0
1634221750000|2021-10-14 14:29:10|363.18|360.78|363.33|360.93|363.33|360.93|363.1|360.7|0
1634221760000|2021-10-14 14:29:20|363.02|360.62|363.02|360.62|363.02|360.62|362.87|360.47|0
1634221770000|2021-10-14 14:29:30|362.87|360.47|362.87|360.47|363.02|360.62|362.87|360.47|0
1634221790000|2021-10-14 14:29:50|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1634221800000|2021-10-14 14:30:00|363.18|360.78|363.94|361.54|363.94|361.54|363.18|360.78|0
1634221810000|2021-10-14 14:30:10|363.79|361.39|363.94|361.54|363.94|361.54|363.64|361.24|0
1634221820000|2021-10-14 14:30:20|363.79|361.39|363.33|360.93|363.79|361.39|363.33|360.93|0
1634221830000|2021-10-14 14:30:30|363.02|360.62|363.02|360.62|363.02|360.62|362.87|360.47|0
1634221840000|2021-10-14 14:30:40|362.94|360.54|363.02|360.62|363.02|360.62|362.87|360.47|0
1634221850000|2021-10-14 14:30:50|363.18|360.78|363.18|360.78|363.33|360.93|363.18|360.78|0
1634221860000|2021-10-14 14:31:00|362.87|360.47|363.18|360.78|363.18|360.78|362.87|360.47|0
1634221870000|2021-10-14 14:31:10|363.02|360.62|363.33|360.93|363.33|360.93|363.02|360.62|0
1634221880000|2021-10-14 14:31:20|363.48|361.08|363.33|360.93|363.48|361.08|363.18|360.78|0
1634221890000|2021-10-14 14:31:30|363.48|361.08|363.18|360.78|363.48|361.08|363.02|360.62|0
1634221900000|2021-10-14 14:31:40|363.33|360.93|363.02|360.62|363.33|360.93|363.02|360.62|0
1634221910000|2021-10-14 14:31:50|363.18|360.78|363.48|361.08|363.48|361.08|363.18|360.78|0
1634221920000|2021-10-14 14:32:00|363.33|360.93|363.33|360.93|363.48|361.08|363.33|360.93|0
1634221930000|2021-10-14 14:32:10|363.18|360.78|363.18|360.78|363.18|360.78|363.02|360.62|0
1634221940000|2021-10-14 14:32:20|363.33|360.93|363.48|361.08|363.48|361.08|363.33|360.93|0
1634221950000|2021-10-14 14:32:30|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1634221960000|2021-10-14 14:32:40|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1634221970000|2021-10-14 14:32:50|363.94|361.54|364.09|361.69|364.09|361.69|363.94|361.54|0
1634221980000|2021-10-14 14:33:00|364.25|361.85|363.94|361.54|364.25|361.85|363.94|361.54|0
1634221990000|2021-10-14 14:33:10|364.09|361.69|364.09|361.69|364.25|361.85|363.94|361.54|0
1634222000000|2021-10-14 14:33:20|364.25|361.85|364.09|361.69|364.25|361.85|364.09|361.69|0
1634222010000|2021-10-14 14:33:30|364.25|361.85|364.09|361.69|364.25|361.85|364.09|361.69|0
1634222020000|2021-10-14 14:33:40|364.01|361.61|363.79|361.39|364.01|361.61|363.79|361.39|0
1634222030000|2021-10-14 14:33:50|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1634222040000|2021-10-14 14:34:00|363.79|361.39|363.33|360.93|363.79|361.39|363.33|360.93|0
1634222050000|2021-10-14 14:34:10|363.18|360.78|363.02|360.62|363.33|360.93|363.02|360.62|0
1634222060000|2021-10-14 14:34:20|362.87|360.47|362.87|360.47|363.02|360.62|362.87|360.47|0
1634222070000|2021-10-14 14:34:30|362.26|359.86|362.41|360.01|362.56|360.16|362.26|359.86|0
1634222080000|2021-10-14 14:34:40|362.26|359.86|362.41|360.01|362.41|360.01|362.26|359.86|0
1634222090000|2021-10-14 14:34:50|362.26|359.86|362.26|359.86|362.41|360.01|362.26|359.86|0
1634222100000|2021-10-14 14:35:00|362.11|359.71|362.11|359.71|362.41|360.01|362.11|359.71|0
1634222110000|2021-10-14 14:35:10|361.95|359.55|361.8|359.4|362.11|359.71|361.8|359.4|0
1634222120000|2021-10-14 14:35:20|361.95|359.55|362.11|359.71|362.11|359.71|361.8|359.4|0
1634222130000|2021-10-14 14:35:30|361.95|359.55|361.8|359.4|361.95|359.55|361.34|358.94|0
1634222140000|2021-10-14 14:35:40|361.65|359.25|361.65|359.25|361.65|359.25|361.5|359.1|0
1634222150000|2021-10-14 14:35:50|361.5|359.1|361.65|359.25|361.65|359.25|361.34|358.94|0
1634222160000|2021-10-14 14:36:00|361.34|358.94|361.5|359.1|361.5|359.1|361.34|358.94|0
1634222170000|2021-10-14 14:36:10|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1634222180000|2021-10-14 14:36:20|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1634222190000|2021-10-14 14:36:30|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1634222200000|2021-10-14 14:36:40|361.5|359.1|361.65|359.25|361.65|359.25|361.5|359.1|0
1634222210000|2021-10-14 14:36:50|361.49|359.09|361.49|359.09|361.49|359.09|361.34|358.94|0
1634222220000|2021-10-14 14:37:00|361.65|359.25|361.8|359.4|361.8|359.4|361.65|359.25|0
1634222230000|2021-10-14 14:37:10|361.95|359.55|361.49|359.09|361.95|359.55|361.49|359.09|0
1634222240000|2021-10-14 14:37:20|361.65|359.25|361.8|359.4|361.8|359.4|361.65|359.25|0
1634222250000|2021-10-14 14:37:30|361.95|359.55|361.95|359.55|361.95|359.55|361.8|359.4|0
1634222260000|2021-10-14 14:37:40|362.1|359.7|362.1|359.7|362.26|359.86|362.1|359.7|0
1634222270000|2021-10-14 14:37:50|362.26|359.86|362.1|359.7|362.26|359.86|362.1|359.7|0
1634222280000|2021-10-14 14:38:00|362.26|359.86|362.26|359.86|362.26|359.86|362.26|359.86|0
1634222290000|2021-10-14 14:38:10|362.41|360.01|362.56|360.16|362.56|360.16|362.41|360.01|0
1634222300000|2021-10-14 14:38:20|362.72|360.32|362.87|360.47|362.87|360.47|362.72|360.32|0
1634222310000|2021-10-14 14:38:30|363.02|360.62|362.87|360.47|363.02|360.62|362.72|360.32|0
1634222320000|2021-10-14 14:38:40|363.17|360.77|363.33|360.93|363.33|360.93|363.02|360.62|0
1634222330000|2021-10-14 14:38:50|363.17|360.77|363.33|360.93|363.33|360.93|363.17|360.77|0
1634222340000|2021-10-14 14:39:00|363.48|361.08|363.48|361.08|363.48|361.08|363.48|361.08|0
1634222350000|2021-10-14 14:39:10|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1634222360000|2021-10-14 14:39:20|363.17|360.77|363.33|360.93|363.33|360.93|363.17|360.77|0
1634222370000|2021-10-14 14:39:30|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1634222380000|2021-10-14 14:39:40|363.33|360.93|362.87|360.47|363.33|360.93|362.87|360.47|0
1634222390000|2021-10-14 14:39:50|363.02|360.62|363.17|360.77|363.17|360.77|362.87|360.47|0
1634222400000|2021-10-14 14:40:00|363.02|360.62|363.02|360.62|363.17|360.77|363.02|360.62|0
1634222410000|2021-10-14 14:40:10|363.17|360.77|363.33|360.93|363.33|360.93|363.17|360.77|0
1634222420000|2021-10-14 14:40:20|363.17|360.77|363.33|360.93|363.33|360.93|363.17|360.77|0
1634222430000|2021-10-14 14:40:30|363.48|361.08|363.33|360.93|363.48|361.08|363.33|360.93|0
1634222440000|2021-10-14 14:40:40|363.17|360.77|363.48|361.08|363.48|361.08|363.17|360.77|0
1634222450000|2021-10-14 14:40:50|362.1|359.7|361.79|359.39|362.1|359.7|361.79|359.39|0
1634222470000|2021-10-14 14:41:10|361.94|359.54|362.1|359.7|362.1|359.7|361.94|359.54|0
1634222480000|2021-10-14 14:41:20|362.25|359.85|361.79|359.39|362.25|359.85|361.79|359.39|0
1634222490000|2021-10-14 14:41:30|361.64|359.24|361.64|359.24|361.79|359.39|361.64|359.24|0
1634222500000|2021-10-14 14:41:40|361.48|359.08|361.79|359.39|361.79|359.39|361.48|359.08|0
1634222510000|2021-10-14 14:41:50|361.94|359.54|362.25|359.85|362.25|359.85|361.94|359.54|0
1634222520000|2021-10-14 14:42:00|362.1|359.7|361.94|359.54|362.1|359.7|361.94|359.54|0
1634222530000|2021-10-14 14:42:10|361.79|359.39|361.48|359.08|361.79|359.39|361.48|359.08|0
1634222540000|2021-10-14 14:42:20|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1634222550000|2021-10-14 14:42:30|361.18|358.78|361.33|358.93|361.33|358.93|361.18|358.78|0
1634222560000|2021-10-14 14:42:40|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1634222570000|2021-10-14 14:42:50|361.48|359.08|361.33|358.93|361.48|359.08|361.33|358.93|0
1634222580000|2021-10-14 14:43:00|361.48|359.08|361.48|359.08|361.64|359.24|361.48|359.08|0
1634222590000|2021-10-14 14:43:10|361.33|358.93|361.33|358.93|361.33|358.93|361.18|358.78|0
1634222600000|2021-10-14 14:43:20|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1634222610000|2021-10-14 14:43:30|361.03|358.63|360.87|358.47|361.18|358.78|360.87|358.47|0
1634222620000|2021-10-14 14:43:40|360.41|358.01|360.57|358.17|360.72|358.32|360.41|358.01|0
1634222630000|2021-10-14 14:43:50|360.72|358.32|360.72|358.32|360.72|358.32|360.72|358.32|0
1634222640000|2021-10-14 14:44:00|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1634222650000|2021-10-14 14:44:10|360.72|358.32|361.03|358.63|361.03|358.63|360.72|358.32|0
1634222670000|2021-10-14 14:44:30|360.87|358.47|360.87|358.47|361.03|358.63|360.87|358.47|0
1634222680000|2021-10-14 14:44:40|360.72|358.32|360.87|358.47|360.87|358.47|360.72|358.32|0
1634222690000|2021-10-14 14:44:50|361.02|358.62|361.18|358.78|361.18|358.78|361.02|358.62|0
1634222700000|2021-10-14 14:45:00|361.02|358.62|361.18|358.78|361.18|358.78|361.02|358.62|0
1634222710000|2021-10-14 14:45:10|361.02|358.62|361.64|359.24|361.64|359.24|361.02|358.62|0
1634222720000|2021-10-14 14:45:20|361.48|359.08|361.48|359.08|361.48|359.08|361.48|359.08|0
1634222730000|2021-10-14 14:45:30|361.33|358.93|361.33|358.93|361.33|358.93|361.18|358.78|0
1634222740000|2021-10-14 14:45:40|361.18|358.78|361.64|359.24|361.64|359.24|361.18|358.78|0
1634222750000|2021-10-14 14:45:50|361.48|359.08|361.79|359.39|361.79|359.39|361.48|359.08|0
1634222760000|2021-10-14 14:46:00|361.94|359.54|361.79|359.39|361.94|359.54|361.79|359.39|0
1634222770000|2021-10-14 14:46:10|361.94|359.54|361.64|359.24|361.94|359.54|361.64|359.24|0
1634222780000|2021-10-14 14:46:20|361.79|359.39|361.64|359.24|361.79|359.39|361.64|359.24|0
1634222790000|2021-10-14 14:46:30|361.79|359.39|361.79|359.39|361.79|359.39|361.79|359.39|0
1634222800000|2021-10-14 14:46:40|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1634222810000|2021-10-14 14:46:50|362.25|359.85|362.25|359.85|362.25|359.85|362.09|359.69|0
1634222820000|2021-10-14 14:47:00|362.09|359.69|362.4|360|362.4|360|362.09|359.69|0
1634222830000|2021-10-14 14:47:10|362.25|359.85|362.4|360|362.4|360|362.25|359.85|0
1634222840000|2021-10-14 14:47:20|362.32|359.92|362.4|360|362.4|360|362.32|359.92|0
1634222850000|2021-10-14 14:47:30|362.55|360.15|362.71|360.31|362.71|360.31|362.55|360.15|0
1634222860000|2021-10-14 14:47:40|362.55|360.15|362.55|360.15|362.55|360.15|362.4|360|0
1634222870000|2021-10-14 14:47:50|362.71|360.31|362.55|360.15|362.71|360.31|362.55|360.15|0
1634222880000|2021-10-14 14:48:00|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1634222890000|2021-10-14 14:48:10|362.55|360.15|362.71|360.31|362.71|360.31|362.55|360.15|0
1634222900000|2021-10-14 14:48:20|363.01|360.61|362.78|360.38|363.01|360.61|362.78|360.38|0
1634222910000|2021-10-14 14:48:30|362.71|360.31|362.86|360.46|362.86|360.46|362.71|360.31|0
1634222920000|2021-10-14 14:48:40|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1634222930000|2021-10-14 14:48:50|363.17|360.77|363.47|361.07|363.47|361.07|363.01|360.61|0
1634222940000|2021-10-14 14:49:00|363.62|361.22|363.47|361.07|363.62|361.22|363.47|361.07|0
1634222950000|2021-10-14 14:49:10|363.62|361.22|363.47|361.07|363.62|361.22|363.47|361.07|0
1634222960000|2021-10-14 14:49:20|363.62|361.22|363.78|361.38|363.78|361.38|363.62|361.22|0
1634222970000|2021-10-14 14:49:30|363.93|361.53|364.08|361.68|364.08|361.68|363.93|361.53|0
1634222980000|2021-10-14 14:49:40|363.93|361.53|363.93|361.53|363.93|361.53|363.78|361.38|0
1634222990000|2021-10-14 14:49:50|364.08|361.68|364.08|361.68|364.08|361.68|364.08|361.68|0
1634223000000|2021-10-14 14:50:00|363.93|361.53|364.08|361.68|364.08|361.68|363.93|361.53|0
1634223010000|2021-10-14 14:50:10|364.24|361.84|364.39|361.99|364.39|361.99|364.24|361.84|0
1634223020000|2021-10-14 14:50:20|364.7|362.3|364.24|361.84|364.7|362.3|364.24|361.84|0
1634223030000|2021-10-14 14:50:30|364.39|361.99|364.54|362.14|364.54|362.14|364.39|361.99|0
1634223040000|2021-10-14 14:50:40|364.7|362.3|364.85|362.45|364.85|362.45|364.7|362.3|0
1634223050000|2021-10-14 14:50:50|364.7|362.3|364.85|362.45|364.85|362.45|364.7|362.3|0
1634223060000|2021-10-14 14:51:00|364.7|362.3|364.77|362.37|364.77|362.37|364.7|362.3|0
1634223070000|2021-10-14 14:51:10|364.85|362.45|365.16|362.76|365.16|362.76|364.85|362.45|0
1634223080000|2021-10-14 14:51:20|365.01|362.61|365|362.6|365.01|362.61|365|362.6|0
1634223100000|2021-10-14 14:51:40|364.85|362.45|365.16|362.76|365.16|362.76|364.85|362.45|0
1634223120000|2021-10-14 14:52:00|364.85|362.45|365.16|362.76|365.16|362.76|364.85|362.45|0
1634223140000|2021-10-14 14:52:20|365|362.6|365.16|362.76|365.16|362.76|365|362.6|0
1634223160000|2021-10-14 14:52:40|365|362.6|365|362.6|365.16|362.76|365|362.6|0
1634223170000|2021-10-14 14:52:50|364.85|362.45|364.7|362.3|365|362.6|364.7|362.3|0
1634223180000|2021-10-14 14:53:00|364.85|362.45|364.85|362.45|364.85|362.45|364.7|362.3|0
1634223190000|2021-10-14 14:53:10|365|362.6|365|362.6|365|362.6|364.85|362.45|0
1634223200000|2021-10-14 14:53:20|364.7|362.3|364.7|362.3|364.85|362.45|364.7|362.3|0
1634223210000|2021-10-14 14:53:30|364.85|362.45|364.39|361.99|364.85|362.45|364.39|361.99|0
1634223220000|2021-10-14 14:53:40|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1634223230000|2021-10-14 14:53:50|364.39|361.99|364.7|362.3|364.7|362.3|364.39|361.99|0
1634223240000|2021-10-14 14:54:00|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1634223260000|2021-10-14 14:54:20|364.39|361.99|364.7|362.3|364.7|362.3|364.39|361.99|0
1634223280000|2021-10-14 14:54:40|364.54|362.14|364.39|361.99|364.54|362.14|364.24|361.84|0
1634223290000|2021-10-14 14:54:50|364.7|362.3|364.54|362.14|364.85|362.45|364.54|362.14|0
1634223300000|2021-10-14 14:55:00|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1634223310000|2021-10-14 14:55:10|364.85|362.45|365|362.6|365|362.6|364.7|362.3|0
1634223320000|2021-10-14 14:55:20|364.7|362.3|364.39|361.99|364.7|362.3|364.39|361.99|0
1634223330000|2021-10-14 14:55:30|364.54|362.14|364.7|362.3|364.7|362.3|364.54|362.14|0
1634223340000|2021-10-14 14:55:40|364.54|362.14|364.85|362.45|364.85|362.45|364.54|362.14|0
1634223350000|2021-10-14 14:55:50|365|362.6|365|362.6|365|362.6|365|362.6|0
1634223360000|2021-10-14 14:56:00|364.85|362.45|364.7|362.3|364.85|362.45|364.7|362.3|0
1634223370000|2021-10-14 14:56:10|364.54|362.14|364.85|362.45|364.85|362.45|364.54|362.14|0
1634223380000|2021-10-14 14:56:20|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1634223390000|2021-10-14 14:56:30|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1634223400000|2021-10-14 14:56:40|364.7|362.3|365|362.6|365|362.6|364.7|362.3|0
1634223410000|2021-10-14 14:56:50|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1634223420000|2021-10-14 14:57:00|365|362.6|365.16|362.76|365.16|362.76|365|362.6|0
1634223440000|2021-10-14 14:57:20|365|362.6|365|362.6|365|362.6|365|362.6|0
1634223450000|2021-10-14 14:57:30|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1634223460000|2021-10-14 14:57:40|364.7|362.3|365|362.6|365|362.6|364.7|362.3|0
1634223470000|2021-10-14 14:57:50|364.92|362.52|364.7|362.3|364.92|362.52|364.7|362.3|0
1634223480000|2021-10-14 14:58:00|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1634223490000|2021-10-14 14:58:10|365|362.6|364.85|362.45|365|362.6|364.7|362.3|0
1634223500000|2021-10-14 14:58:20|365|362.6|364.7|362.3|365|362.6|364.7|362.3|0
1634223510000|2021-10-14 14:58:30|364.85|362.45|364.7|362.3|364.85|362.45|364.54|362.14|0
1634223520000|2021-10-14 14:58:40|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1634223530000|2021-10-14 14:58:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1634223540000|2021-10-14 14:59:00|364.54|362.14|364.54|362.14|364.54|362.14|364.23|361.83|0
1634223550000|2021-10-14 14:59:10|364.69|362.29|364.85|362.45|364.85|362.45|364.69|362.29|0
1634223560000|2021-10-14 14:59:20|365|362.6|365|362.6|365|362.6|364.85|362.45|0
1634223570000|2021-10-14 14:59:30|365.16|362.76|365.31|362.91|365.31|362.91|365.16|362.76|0
1634223580000|2021-10-14 14:59:40|365.46|363.06|365.31|362.91|365.46|363.06|365.31|362.91|0
1634223600000|2021-10-14 15:00:00|365|362.6|364.85|362.45|365.16|362.76|364.85|362.45|0
1634223610000|2021-10-14 15:00:10|365|362.6|365.16|362.76|365.16|362.76|365|362.6|0
1634223620000|2021-10-14 15:00:20|365|362.6|365|362.6|365.16|362.76|365|362.6|0
1634223630000|2021-10-14 15:00:30|364.85|362.45|364.85|362.45|365|362.6|364.85|362.45|0
1634223640000|2021-10-14 15:00:40|364.92|362.52|365.15|362.75|365.31|362.91|364.92|362.52|0
1634223650000|2021-10-14 15:00:50|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1634223660000|2021-10-14 15:01:00|365|362.6|365|362.6|365.15|362.75|365|362.6|0
1634223670000|2021-10-14 15:01:10|364.85|362.45|365|362.6|365|362.6|364.85|362.45|0
1634223680000|2021-10-14 15:01:20|365.15|362.75|364.69|362.29|365.15|362.75|364.69|362.29|0
1634223690000|2021-10-14 15:01:30|364.85|362.45|364.54|362.14|364.85|362.45|364.54|362.14|0
1634223700000|2021-10-14 15:01:40|364.69|362.29|364.69|362.29|364.85|362.45|364.69|362.29|0
1634223710000|2021-10-14 15:01:50|364.85|362.45|364.54|362.14|364.85|362.45|364.39|361.99|0
1634223720000|2021-10-14 15:02:00|364.39|361.99|364.85|362.45|364.85|362.45|364.39|361.99|0
1634223730000|2021-10-14 15:02:10|365|362.6|365.15|362.75|365.15|362.75|364.85|362.45|0
1634223740000|2021-10-14 15:02:20|365|362.6|364.77|362.37|365|362.6|364.69|362.29|0
1634223750000|2021-10-14 15:02:30|364.69|362.29|365|362.6|365|362.6|364.69|362.29|0
1634223760000|2021-10-14 15:02:40|365.15|362.75|364.85|362.45|365.15|362.75|364.85|362.45|0
1634223770000|2021-10-14 15:02:50|365|362.6|365|362.6|365|362.6|364.85|362.45|0
1634223780000|2021-10-14 15:03:00|365.15|362.75|365.46|363.06|365.46|363.06|365.15|362.75|0
1634223790000|2021-10-14 15:03:10|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1634223800000|2021-10-14 15:03:20|365|362.6|364.54|362.14|365|362.6|364.54|362.14|0
1634223810000|2021-10-14 15:03:30|364.08|361.68|364.23|361.83|364.23|361.83|364.08|361.68|0
1634223820000|2021-10-14 15:03:40|364.08|361.68|364.23|361.83|364.23|361.83|364.08|361.68|0
1634223830000|2021-10-14 15:03:50|364.08|361.68|364.23|361.83|364.23|361.83|364.08|361.68|0
1634223840000|2021-10-14 15:04:00|364.08|361.68|363.77|361.37|364.08|361.68|363.77|361.37|0
1634223850000|2021-10-14 15:04:10|363.62|361.22|363.47|361.07|363.62|361.22|363.47|361.07|0
1634223860000|2021-10-14 15:04:20|363.31|360.91|363.47|361.07|363.47|361.07|363.31|360.91|0
1634223870000|2021-10-14 15:04:30|363.31|360.91|363.31|360.91|363.47|361.07|363.31|360.91|0
1634223880000|2021-10-14 15:04:40|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1634223890000|2021-10-14 15:04:50|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1634223900000|2021-10-14 15:05:00|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1634223910000|2021-10-14 15:05:10|363.31|360.91|363.31|360.91|363.62|361.22|363.31|360.91|0
1634223920000|2021-10-14 15:05:20|363.47|361.07|363.47|361.07|363.47|361.07|363.31|360.91|0
1634223930000|2021-10-14 15:05:30|363.31|360.91|363.01|360.61|363.31|360.91|363.01|360.61|0
1634223940000|2021-10-14 15:05:40|362.85|360.45|363.16|360.76|363.16|360.76|362.85|360.45|0
1634223950000|2021-10-14 15:05:50|363.31|360.91|362.85|360.45|363.31|360.91|362.85|360.45|0
1634223960000|2021-10-14 15:06:00|363.31|360.91|363.62|361.22|363.62|361.22|363.31|360.91|0
1634223970000|2021-10-14 15:06:10|363.54|361.14|363.77|361.37|363.77|361.37|363.46|361.06|0
1634223980000|2021-10-14 15:06:20|363.62|361.22|364.08|361.68|364.08|361.68|363.62|361.22|0
1634223990000|2021-10-14 15:06:30|363.92|361.52|363.92|361.52|363.92|361.52|363.92|361.52|0
1634224000000|2021-10-14 15:06:40|364.08|361.68|364.08|361.68|364.23|361.83|364.08|361.68|0
1634224010000|2021-10-14 15:06:50|363.92|361.52|364.23|361.83|364.23|361.83|363.92|361.52|0
1634224020000|2021-10-14 15:07:00|364.08|361.68|364.23|361.83|364.23|361.83|364.08|361.68|0
1634224030000|2021-10-14 15:07:10|364.08|361.68|364.54|362.14|364.54|362.14|364.08|361.68|0
1634224040000|2021-10-14 15:07:20|364.69|362.29|364.69|362.29|364.85|362.45|364.69|362.29|0
1634224050000|2021-10-14 15:07:30|364.54|362.14|364.38|361.98|364.54|362.14|364.38|361.98|0
1634224060000|2021-10-14 15:07:40|364.54|362.14|364.54|362.14|364.54|362.14|364.23|361.83|0
1634224070000|2021-10-14 15:07:50|364.69|362.29|364.84|362.44|364.84|362.44|364.69|362.29|0
1634224080000|2021-10-14 15:08:00|365|362.6|364.84|362.44|365|362.6|364.84|362.44|0
1634224090000|2021-10-14 15:08:10|364.69|362.29|364.54|362.14|364.69|362.29|364.54|362.14|0
1634224100000|2021-10-14 15:08:20|364.23|361.83|364.38|361.98|364.38|361.98|364.23|361.83|0
1634224110000|2021-10-14 15:08:30|364.54|362.14|364.38|361.98|364.54|362.14|364.38|361.98|0
1634224120000|2021-10-14 15:08:40|364.23|361.83|364.23|361.83|364.38|361.98|364.23|361.83|0
1634224130000|2021-10-14 15:08:50|364.15|361.75|364.08|361.68|364.15|361.75|364.08|361.68|0
1634224140000|2021-10-14 15:09:00|364.38|361.98|364.23|361.83|364.38|361.98|364.08|361.68|0
1634224150000|2021-10-14 15:09:10|364.08|361.68|364.38|361.98|364.38|361.98|364.08|361.68|0
1634224160000|2021-10-14 15:09:20|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1634224170000|2021-10-14 15:09:30|364.38|361.98|364.23|361.83|364.38|361.98|364.23|361.83|0
1634224180000|2021-10-14 15:09:40|364.38|361.98|364.23|361.83|364.38|361.98|364.23|361.83|0
1634224190000|2021-10-14 15:09:50|364.3|361.9|364.38|361.98|364.38|361.98|364.3|361.9|0
1634224200000|2021-10-14 15:10:00|364.08|361.68|364.23|361.83|364.23|361.83|364.08|361.68|0
1634224210000|2021-10-14 15:10:10|364.08|361.68|364.08|361.68|364.23|361.83|364.08|361.68|0
1634224220000|2021-10-14 15:10:20|364.23|361.83|364.08|361.68|364.23|361.83|364.08|361.68|0
1634224230000|2021-10-14 15:10:30|363.92|361.52|363.77|361.37|363.92|361.52|363.77|361.37|0
1634224240000|2021-10-14 15:10:40|363.62|361.22|363.77|361.37|363.77|361.37|363.62|361.22|0
1634224250000|2021-10-14 15:10:50|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1634224260000|2021-10-14 15:11:00|363.77|361.37|363.62|361.22|363.77|361.37|363.62|361.22|0
1634224270000|2021-10-14 15:11:10|363.92|361.52|363.92|361.52|363.92|361.52|363.77|361.37|0
1634224280000|2021-10-14 15:11:20|364.08|361.68|364|361.6|364.08|361.68|364|361.6|0
1634224290000|2021-10-14 15:11:30|364.08|361.68|364.23|361.83|364.23|361.83|364.08|361.68|0
1634224300000|2021-10-14 15:11:40|364.08|361.68|363.92|361.52|364.23|361.83|363.92|361.52|0
1634224310000|2021-10-14 15:11:50|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1634224320000|2021-10-14 15:12:00|363.92|361.52|363.92|361.52|363.92|361.52|363.92|361.52|0
1634224340000|2021-10-14 15:12:20|364.08|361.68|363.92|361.52|364.08|361.68|363.92|361.52|0
1634224350000|2021-10-14 15:12:30|364.08|361.68|364.08|361.68|364.23|361.83|364.08|361.68|0
1634224370000|2021-10-14 15:12:50|363.77|361.37|363.92|361.52|363.92|361.52|363.77|361.37|0
1634224380000|2021-10-14 15:13:00|363.77|361.37|363.62|361.22|363.77|361.37|363.62|361.22|0
1634224390000|2021-10-14 15:13:10|363.46|361.06|363.31|360.91|363.46|361.06|363.31|360.91|0
1634224400000|2021-10-14 15:13:20|363.46|361.06|363.62|361.22|363.62|361.22|363.46|361.06|0
1634224410000|2021-10-14 15:13:30|363.77|361.37|364.08|361.68|364.08|361.68|363.77|361.37|0
1634224420000|2021-10-14 15:13:40|363.92|361.52|363.62|361.22|363.92|361.52|363.62|361.22|0
1634224430000|2021-10-14 15:13:50|363.77|361.37|363.77|361.37|363.92|361.52|363.77|361.37|0
1634224440000|2021-10-14 15:14:00|363.92|361.52|363.92|361.52|363.92|361.52|363.92|361.52|0
1634224450000|2021-10-14 15:14:10|363.77|361.37|363.77|361.37|363.77|361.37|363.61|361.21|0
1634224460000|2021-10-14 15:14:20|363.92|361.52|363.61|361.21|363.92|361.52|363.61|361.21|0
1634224470000|2021-10-14 15:14:30|363.77|361.37|363.31|360.91|363.77|361.37|363.16|360.76|0
1634224480000|2021-10-14 15:14:40|363.16|360.76|363.46|361.06|363.46|361.06|363.16|360.76|0
1634224490000|2021-10-14 15:14:50|363.31|360.91|363.31|360.91|363.46|361.06|363.31|360.91|0
1634224500000|2021-10-14 15:15:00|363.46|361.06|363.31|360.91|363.46|361.06|363.31|360.91|0
1634224510000|2021-10-14 15:15:10|363.46|361.06|363.46|361.06|363.46|361.06|363.31|360.91|0
1634224530000|2021-10-14 15:15:30|363.61|361.21|363.46|361.06|363.61|361.21|363.46|361.06|0
1634224540000|2021-10-14 15:15:40|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1634224550000|2021-10-14 15:15:50|363.77|361.37|364.23|361.83|364.23|361.83|363.77|361.37|0
1634224560000|2021-10-14 15:16:00|364.38|361.98|364.23|361.83|364.38|361.98|364.23|361.83|0
1634224570000|2021-10-14 15:16:10|364.38|361.98|364.07|361.67|364.38|361.98|364.07|361.67|0
1634224580000|2021-10-14 15:16:20|363.77|361.37|363.92|361.52|363.92|361.52|363.77|361.37|0
1634224590000|2021-10-14 15:16:30|363.77|361.37|363.92|361.52|363.92|361.52|363.77|361.37|0
1634224600000|2021-10-14 15:16:40|364.07|361.67|363.77|361.37|364.07|361.67|363.77|361.37|0
1634224610000|2021-10-14 15:16:50|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1634224620000|2021-10-14 15:17:00|363.77|361.37|363.77|361.37|363.92|361.52|363.77|361.37|0
1634224630000|2021-10-14 15:17:10|363.92|361.52|363.77|361.37|363.92|361.52|363.77|361.37|0
1634224640000|2021-10-14 15:17:20|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1634224650000|2021-10-14 15:17:30|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1634224660000|2021-10-14 15:17:40|363.92|361.52|364.23|361.83|364.23|361.83|363.92|361.52|0
1634224670000|2021-10-14 15:17:50|364.07|361.67|364.15|361.75|364.15|361.75|364.07|361.67|0
1634224680000|2021-10-14 15:18:00|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1634224690000|2021-10-14 15:18:10|364.38|361.98|364.38|361.98|364.38|361.98|364.23|361.83|0
1634224700000|2021-10-14 15:18:20|364.45|362.05|364.38|361.98|364.45|362.05|364.38|361.98|0
1634224710000|2021-10-14 15:18:30|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1634224720000|2021-10-14 15:18:40|364.38|361.98|364.84|362.44|364.84|362.44|364.38|361.98|0
1634224730000|2021-10-14 15:18:50|364.69|362.29|364.84|362.44|364.84|362.44|364.69|362.29|0
1634224740000|2021-10-14 15:19:00|364.99|362.59|365.15|362.75|365.3|362.9|364.99|362.59|0
1634224750000|2021-10-14 15:19:10|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1634224760000|2021-10-14 15:19:20|364.99|362.59|364.69|362.29|364.99|362.59|364.69|362.29|0
1634224770000|2021-10-14 15:19:30|364.53|362.13|364.69|362.29|364.69|362.29|364.53|362.13|0
1634224780000|2021-10-14 15:19:40|364.53|362.13|364.38|361.98|364.53|362.13|364.23|361.83|0
1634224790000|2021-10-14 15:19:50|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1634224800000|2021-10-14 15:20:00|364.38|361.98|364.23|361.83|364.53|362.13|364.23|361.83|0
1634224810000|2021-10-14 15:20:10|364.38|361.98|364.38|361.98|364.53|362.13|364.38|361.98|0
1634224830000|2021-10-14 15:20:30|364.53|362.13|364.84|362.44|364.84|362.44|364.53|362.13|0
1634224840000|2021-10-14 15:20:40|364.69|362.29|364.38|361.98|364.69|362.29|364.23|361.83|0
1634224850000|2021-10-14 15:20:50|364.23|361.83|364.07|361.67|364.23|361.83|364.07|361.67|0
1634224860000|2021-10-14 15:21:00|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1634224870000|2021-10-14 15:21:10|364.53|362.13|364.84|362.44|364.84|362.44|364.53|362.13|0
1634224880000|2021-10-14 15:21:20|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1634224890000|2021-10-14 15:21:30|365.15|362.75|364.99|362.59|365.15|362.75|364.99|362.59|0
1634224900000|2021-10-14 15:21:40|365.15|362.75|365.15|362.75|365.15|362.75|364.99|362.59|0
1634224910000|2021-10-14 15:21:50|364.99|362.59|365.15|362.75|365.15|362.75|364.99|362.59|0
1634224920000|2021-10-14 15:22:00|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1634224930000|2021-10-14 15:22:10|365.15|362.75|364.99|362.59|365.15|362.75|364.99|362.59|0
1634224940000|2021-10-14 15:22:20|365.15|362.75|364.99|362.59|365.15|362.75|364.99|362.59|0
1634224950000|2021-10-14 15:22:30|365.15|362.75|365.3|362.9|365.3|362.9|365.15|362.75|0
1634224960000|2021-10-14 15:22:40|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1634224970000|2021-10-14 15:22:50|365.3|362.9|365.45|363.05|365.45|363.05|365.3|362.9|0
1634224980000|2021-10-14 15:23:00|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1634224990000|2021-10-14 15:23:10|365.15|362.75|364.99|362.59|365.15|362.75|364.84|362.44|0
1634225000000|2021-10-14 15:23:20|364.84|362.44|365.45|363.05|365.45|363.05|364.84|362.44|0
1634225010000|2021-10-14 15:23:30|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1634225020000|2021-10-14 15:23:40|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1634225030000|2021-10-14 15:23:50|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1634225040000|2021-10-14 15:24:00|365.76|363.36|366.07|363.67|366.07|363.67|365.76|363.36|0
1634225050000|2021-10-14 15:24:10|365.91|363.51|365.15|362.75|365.91|363.51|365.15|362.75|0
1634225060000|2021-10-14 15:24:20|364.99|362.59|365.15|362.75|365.15|362.75|364.99|362.59|0
1634225070000|2021-10-14 15:24:30|364.99|362.59|365.15|362.75|365.15|362.75|364.99|362.59|0
1634225080000|2021-10-14 15:24:40|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1634225090000|2021-10-14 15:24:50|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1634225100000|2021-10-14 15:25:00|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1634225110000|2021-10-14 15:25:10|364.99|362.59|364.68|362.28|364.99|362.59|364.68|362.28|0
1634225120000|2021-10-14 15:25:20|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1634225130000|2021-10-14 15:25:30|364.68|362.28|365.3|362.9|365.3|362.9|364.68|362.28|0
1634225140000|2021-10-14 15:25:40|365.15|362.75|365.15|362.75|365.15|362.75|365.07|362.67|0
1634225150000|2021-10-14 15:25:50|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1634225160000|2021-10-14 15:26:00|364.99|362.59|365.3|362.9|365.3|362.9|364.99|362.59|0
1634225170000|2021-10-14 15:26:10|365.14|362.74|364.99|362.59|365.14|362.74|364.99|362.59|0
1634225180000|2021-10-14 15:26:20|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1634225190000|2021-10-14 15:26:30|365.3|362.9|365.45|363.05|365.45|363.05|365.3|362.9|0
1634225200000|2021-10-14 15:26:40|365.53|363.13|365.45|363.05|365.53|363.13|365.45|363.05|0
1634225210000|2021-10-14 15:26:50|365.61|363.21|365.61|363.21|365.61|363.21|365.45|363.05|0
1634225230000|2021-10-14 15:27:10|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1634225240000|2021-10-14 15:27:20|365.61|363.21|365.45|363.05|365.61|363.21|365.45|363.05|0
1634225250000|2021-10-14 15:27:30|365.53|363.13|365.61|363.21|365.61|363.21|365.53|363.13|0
1634225260000|2021-10-14 15:27:40|365.45|363.05|365.61|363.21|365.61|363.21|365.45|363.05|0
1634225270000|2021-10-14 15:27:50|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1634225280000|2021-10-14 15:28:00|365.61|363.21|365.45|363.05|365.61|363.21|365.3|362.9|0
1634225290000|2021-10-14 15:28:10|365.3|362.9|365.14|362.74|365.3|362.9|365.14|362.74|0
1634225310000|2021-10-14 15:28:30|364.99|362.59|364.99|362.59|365.14|362.74|364.99|362.59|0
1634225320000|2021-10-14 15:28:40|364.84|362.44|365.06|362.66|365.06|362.66|364.84|362.44|0
1634225330000|2021-10-14 15:28:50|365.14|362.74|365.14|362.74|365.14|362.74|364.99|362.59|0
1634225340000|2021-10-14 15:29:00|364.99|362.59|364.99|362.59|364.99|362.59|364.84|362.44|0
1634225350000|2021-10-14 15:29:10|365.14|362.74|364.99|362.59|365.3|362.9|364.99|362.59|0
1634225360000|2021-10-14 15:29:20|364.84|362.44|364.84|362.44|364.84|362.44|364.68|362.28|0
1634225370000|2021-10-14 15:29:30|364.99|362.59|364.84|362.44|364.99|362.59|364.84|362.44|0
1634225380000|2021-10-14 15:29:40|364.99|362.59|364.84|362.44|364.99|362.59|364.84|362.44|0
1634225390000|2021-10-14 15:29:50|364.99|362.59|364.84|362.44|364.99|362.59|364.84|362.44|0
1634225400000|2021-10-14 15:30:00|365.3|362.9|365.45|363.05|365.45|363.05|365.3|362.9|0
1634225410000|2021-10-14 15:30:10|365.6|363.2|365.45|363.05|365.6|363.2|365.45|363.05|0
1634225420000|2021-10-14 15:30:20|365.3|362.9|365.3|362.9|365.3|362.9|365.3|362.9|0
1634225430000|2021-10-14 15:30:30|365.6|363.2|365.45|363.05|365.76|363.36|365.45|363.05|0
1634225440000|2021-10-14 15:30:40|365.14|362.74|365.14|362.74|365.14|362.74|364.99|362.59|0
1634225450000|2021-10-14 15:30:50|364.99|362.59|364.84|362.44|364.99|362.59|364.84|362.44|0
1634225460000|2021-10-14 15:31:00|364.99|362.59|364.53|362.13|364.99|362.59|364.53|362.13|0
1634225470000|2021-10-14 15:31:10|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1634225480000|2021-10-14 15:31:20|364.53|362.13|364.68|362.28|364.68|362.28|364.53|362.13|0
1634225490000|2021-10-14 15:31:30|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1634225500000|2021-10-14 15:31:40|364.68|362.28|364.38|361.98|364.84|362.44|364.38|361.98|0
1634225510000|2021-10-14 15:31:50|364.53|362.13|364.68|362.28|364.68|362.28|364.53|362.13|0
1634225520000|2021-10-14 15:32:00|364.84|362.44|364.68|362.28|364.84|362.44|364.68|362.28|0
1634225530000|2021-10-14 15:32:10|364.53|362.13|364.84|362.44|364.84|362.44|364.53|362.13|0
1634225540000|2021-10-14 15:32:20|364.99|362.59|364.53|362.13|364.99|362.59|364.53|362.13|0
1634225550000|2021-10-14 15:32:30|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1634225560000|2021-10-14 15:32:40|364.53|362.13|364.68|362.28|364.84|362.44|364.53|362.13|0
1634225570000|2021-10-14 15:32:50|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1634225580000|2021-10-14 15:33:00|364.68|362.28|364.84|362.44|364.84|362.44|364.68|362.28|0
1634225590000|2021-10-14 15:33:10|364.99|362.59|365.14|362.74|365.3|362.9|364.99|362.59|0
1634225600000|2021-10-14 15:33:20|364.99|362.59|365.14|362.74|365.14|362.74|364.99|362.59|0
1634225610000|2021-10-14 15:33:30|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1634225620000|2021-10-14 15:33:40|364.83|362.43|364.99|362.59|364.99|362.59|364.83|362.43|0
1634225630000|2021-10-14 15:33:50|364.91|362.51|364.83|362.43|364.99|362.59|364.83|362.43|0
1634225640000|2021-10-14 15:34:00|364.99|362.59|364.99|362.59|364.99|362.59|364.83|362.43|0
1634225650000|2021-10-14 15:34:10|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1634225660000|2021-10-14 15:34:20|364.99|362.59|364.83|362.43|364.99|362.59|364.83|362.43|0
1634225670000|2021-10-14 15:34:30|364.53|362.13|364.6|362.2|364.6|362.2|364.53|362.13|0
1634225680000|2021-10-14 15:34:40|364.68|362.28|364.83|362.43|364.83|362.43|364.68|362.28|0
1634225690000|2021-10-14 15:34:50|364.99|362.59|365.14|362.74|365.14|362.74|364.99|362.59|0
1634225700000|2021-10-14 15:35:00|364.99|362.59|365.14|362.74|365.14|362.74|364.99|362.59|0
1634225710000|2021-10-14 15:35:10|365.3|362.9|364.37|361.97|365.3|362.9|364.37|361.97|0
1634225720000|2021-10-14 15:35:20|364.53|362.13|364.37|361.97|364.68|362.28|364.37|361.97|0
1634225730000|2021-10-14 15:35:30|364.22|361.82|364.37|361.97|364.37|361.97|364.22|361.82|0
1634225750000|2021-10-14 15:35:50|364.53|362.13|364.53|362.13|364.53|362.13|364.45|362.05|0
1634225760000|2021-10-14 15:36:00|364.68|362.28|364.83|362.43|364.99|362.59|364.68|362.28|0
1634225770000|2021-10-14 15:36:10|364.99|362.59|364.68|362.28|364.99|362.59|364.68|362.28|0
1634225780000|2021-10-14 15:36:20|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1634225790000|2021-10-14 15:36:30|364.53|362.13|364.68|362.28|364.68|362.28|364.53|362.13|0
1634225800000|2021-10-14 15:36:40|364.53|362.13|364.68|362.28|364.68|362.28|364.53|362.13|0
1634225810000|2021-10-14 15:36:50|364.53|362.13|364.53|362.13|364.6|362.2|364.53|362.13|0
1634225820000|2021-10-14 15:37:00|364.68|362.28|364.53|362.13|364.68|362.28|364.53|362.13|0
1634225830000|2021-10-14 15:37:10|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1634225840000|2021-10-14 15:37:20|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1634225850000|2021-10-14 15:37:30|364.68|362.28|364.83|362.43|364.83|362.43|364.68|362.28|0
1634225860000|2021-10-14 15:37:40|364.99|362.59|364.83|362.43|364.99|362.59|364.83|362.43|0
1634225870000|2021-10-14 15:37:50|364.99|362.59|365.29|362.89|365.29|362.89|364.99|362.59|0
1634225880000|2021-10-14 15:38:00|365.45|363.05|365.45|363.05|365.6|363.2|365.45|363.05|0
1634225890000|2021-10-14 15:38:10|365.6|363.2|365.76|363.36|365.76|363.36|365.6|363.2|0
1634225900000|2021-10-14 15:38:20|365.6|363.2|365.6|363.2|365.6|363.2|365.6|363.2|0
1634225910000|2021-10-14 15:38:30|365.45|363.05|365.45|363.05|365.6|363.2|365.45|363.05|0
1634225920000|2021-10-14 15:38:40|365.6|363.2|365.6|363.2|365.6|363.2|365.6|363.2|0
1634225930000|2021-10-14 15:38:50|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1634225940000|2021-10-14 15:39:00|365.75|363.35|365.75|363.35|365.91|363.51|365.75|363.35|0
1634225970000|2021-10-14 15:39:30|365.91|363.51|366.06|363.66|366.06|363.66|365.91|363.51|0
1634225990000|2021-10-14 15:39:50|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1634226000000|2021-10-14 15:40:00|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1634226010000|2021-10-14 15:40:10|366.52|364.12|366.68|364.28|366.68|364.28|366.52|364.12|0
1634226020000|2021-10-14 15:40:20|366.83|364.43|366.68|364.28|366.83|364.43|366.68|364.28|0
1634226030000|2021-10-14 15:40:30|366.83|364.43|366.99|364.59|366.99|364.59|366.83|364.43|0
1634226040000|2021-10-14 15:40:40|366.83|364.43|366.68|364.28|366.83|364.43|366.68|364.28|0
1634226050000|2021-10-14 15:40:50|366.37|363.97|366.22|363.82|366.37|363.97|366.22|363.82|0
1634226060000|2021-10-14 15:41:00|366.37|363.97|366.22|363.82|366.37|363.97|366.06|363.66|0
1634226070000|2021-10-14 15:41:10|366.06|363.66|366.06|363.66|366.06|363.66|365.91|363.51|0
1634226080000|2021-10-14 15:41:20|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1634226090000|2021-10-14 15:41:30|365.75|363.35|365.6|363.2|365.75|363.35|365.6|363.2|0
1634226100000|2021-10-14 15:41:40|365.45|363.05|365.6|363.2|365.6|363.2|365.45|363.05|0
1634226110000|2021-10-14 15:41:50|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1634226120000|2021-10-14 15:42:00|365.91|363.51|365.45|363.05|365.91|363.51|365.45|363.05|0
1634226130000|2021-10-14 15:42:10|365.6|363.2|365.75|363.35|365.75|363.35|365.6|363.2|0
1634226140000|2021-10-14 15:42:20|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1634226150000|2021-10-14 15:42:30|366.06|363.66|365.91|363.51|366.06|363.66|365.91|363.51|0
1634226160000|2021-10-14 15:42:40|366.06|363.66|365.91|363.51|366.06|363.66|365.91|363.51|0
1634226170000|2021-10-14 15:42:50|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1634226180000|2021-10-14 15:43:00|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1634226190000|2021-10-14 15:43:10|366.37|363.97|366.21|363.81|366.37|363.97|366.21|363.81|0
1634226200000|2021-10-14 15:43:20|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1634226210000|2021-10-14 15:43:30|366.37|363.97|366.52|364.12|366.52|364.12|366.37|363.97|0
1634226220000|2021-10-14 15:43:40|366.68|364.28|366.52|364.12|366.68|364.28|366.52|364.12|0
1634226230000|2021-10-14 15:43:50|366.68|364.28|366.52|364.12|366.68|364.28|366.52|364.12|0
1634226240000|2021-10-14 15:44:00|366.68|364.28|366.52|364.12|366.68|364.28|366.52|364.12|0
1634226250000|2021-10-14 15:44:10|366.37|363.97|366.52|364.12|366.52|364.12|366.37|363.97|0
1634226260000|2021-10-14 15:44:20|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1634226270000|2021-10-14 15:44:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1634226280000|2021-10-14 15:44:40|366.68|364.28|366.52|364.12|366.68|364.28|366.52|364.12|0
1634226290000|2021-10-14 15:44:50|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1634226300000|2021-10-14 15:45:00|366.83|364.43|366.83|364.43|366.98|364.58|366.83|364.43|0
1634226310000|2021-10-14 15:45:10|366.68|364.28|366.68|364.28|366.68|364.28|366.52|364.12|0
1634226320000|2021-10-14 15:45:20|366.83|364.43|366.83|364.43|366.83|364.43|366.83|364.43|0
1634226330000|2021-10-14 15:45:30|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1634226340000|2021-10-14 15:45:40|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1634226350000|2021-10-14 15:45:50|367.45|365.05|367.29|364.89|367.45|365.05|367.29|364.89|0
1634226360000|2021-10-14 15:46:00|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1634226370000|2021-10-14 15:46:10|367.6|365.2|367.45|365.05|367.75|365.35|367.45|365.05|0
1634226380000|2021-10-14 15:46:20|367.29|364.89|367.29|364.89|367.29|364.89|367.14|364.74|0
1634226390000|2021-10-14 15:46:30|367.45|365.05|367.29|364.89|367.45|365.05|367.29|364.89|0
1634226400000|2021-10-14 15:46:40|367.14|364.74|367.14|364.74|367.21|364.81|367.14|364.74|0
1634226420000|2021-10-14 15:47:00|367.29|364.89|367.14|364.74|367.29|364.89|367.14|364.74|0
1634226430000|2021-10-14 15:47:10|367.29|364.89|367.14|364.74|367.29|364.89|367.14|364.74|0
1634226440000|2021-10-14 15:47:20|367.29|364.89|367.14|364.74|367.29|364.89|367.14|364.74|0
1634226450000|2021-10-14 15:47:30|366.98|364.58|366.98|364.58|367.14|364.74|366.83|364.43|0
1634226460000|2021-10-14 15:47:40|367.14|364.74|367.29|364.89|367.29|364.89|366.98|364.58|0
1634226470000|2021-10-14 15:47:50|367.44|365.04|367.6|365.2|367.6|365.2|367.44|365.04|0
1634226480000|2021-10-14 15:48:00|367.75|365.35|367.44|365.04|367.75|365.35|367.44|365.04|0
1634226500000|2021-10-14 15:48:20|367.6|365.2|367.29|364.89|367.6|365.2|367.29|364.89|0
1634226510000|2021-10-14 15:48:30|367.14|364.74|366.98|364.58|367.14|364.74|366.83|364.43|0
1634226520000|2021-10-14 15:48:40|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1634226540000|2021-10-14 15:49:00|367.29|364.89|367.14|364.74|367.29|364.89|367.14|364.74|0
1634226550000|2021-10-14 15:49:10|366.98|364.58|367.14|364.74|367.14|364.74|366.98|364.58|0
1634226560000|2021-10-14 15:49:20|366.98|364.58|367.29|364.89|367.29|364.89|366.98|364.58|0
1634226580000|2021-10-14 15:49:40|367.14|364.74|367.29|364.89|367.29|364.89|367.14|364.74|0
1634226590000|2021-10-14 15:49:50|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1634226600000|2021-10-14 15:50:00|367.6|365.2|367.6|365.2|367.6|365.2|367.6|365.2|0
1634226610000|2021-10-14 15:50:10|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1634226620000|2021-10-14 15:50:20|367.6|365.2|367.6|365.2|367.6|365.2|367.44|365.04|0
1634226630000|2021-10-14 15:50:30|367.75|365.35|367.44|365.04|367.75|365.35|367.44|365.04|0
1634226650000|2021-10-14 15:50:50|367.29|364.89|367.44|365.04|367.44|365.04|367.29|364.89|0
1634226660000|2021-10-14 15:51:00|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1634226670000|2021-10-14 15:51:10|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1634226690000|2021-10-14 15:51:30|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1634226700000|2021-10-14 15:51:40|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1634226710000|2021-10-14 15:51:50|366.98|364.58|366.98|364.58|366.98|364.58|366.98|364.58|0
1634226720000|2021-10-14 15:52:00|366.83|364.43|366.67|364.27|366.83|364.43|366.67|364.27|0
1634226730000|2021-10-14 15:52:10|366.83|364.43|366.98|364.58|366.98|364.58|366.83|364.43|0
1634226740000|2021-10-14 15:52:20|366.83|364.43|366.67|364.27|366.83|364.43|366.67|364.27|0
1634226750000|2021-10-14 15:52:30|366.52|364.12|366.67|364.27|366.67|364.27|366.52|364.12|0
1634226760000|2021-10-14 15:52:40|366.83|364.43|366.83|364.43|366.83|364.43|366.83|364.43|0
1634226780000|2021-10-14 15:53:00|366.67|364.27|366.83|364.43|366.83|364.43|366.67|364.27|0
1634226790000|2021-10-14 15:53:10|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1634226800000|2021-10-14 15:53:20|366.83|364.43|366.83|364.43|366.83|364.43|366.67|364.27|0
1634226810000|2021-10-14 15:53:30|366.67|364.27|366.52|364.12|366.67|364.27|366.52|364.12|0
1634226820000|2021-10-14 15:53:40|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1634226840000|2021-10-14 15:54:00|366.83|364.43|366.67|364.27|366.83|364.43|366.67|364.27|0
1634226860000|2021-10-14 15:54:20|366.52|364.12|366.67|364.27|366.67|364.27|366.52|364.12|0
1634226870000|2021-10-14 15:54:30|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1634226880000|2021-10-14 15:54:40|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1634226900000|2021-10-14 15:55:00|366.67|364.27|366.52|364.12|366.67|364.27|366.52|364.12|0
1634226920000|2021-10-14 15:55:20|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1634226940000|2021-10-14 15:55:40|366.52|364.12|366.67|364.27|366.67|364.27|366.52|364.12|0
1634226950000|2021-10-14 15:55:50|366.52|364.12|366.67|364.27|366.67|364.27|366.52|364.12|0
1634226960000|2021-10-14 15:56:00|366.83|364.43|366.83|364.43|366.83|364.43|366.83|364.43|0
1634226970000|2021-10-14 15:56:10|366.67|364.27|366.83|364.43|366.83|364.43|366.67|364.27|0
1634226990000|2021-10-14 15:56:30|366.98|364.58|366.83|364.43|366.98|364.58|366.83|364.43|0
1634227000000|2021-10-14 15:56:40|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1634227010000|2021-10-14 15:56:50|367.29|364.89|367.29|364.89|367.29|364.89|367.13|364.73|0
1634227020000|2021-10-14 15:57:00|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1634227030000|2021-10-14 15:57:10|367.6|365.2|367.6|365.2|367.6|365.2|367.6|365.2|0
1634227040000|2021-10-14 15:57:20|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1634227050000|2021-10-14 15:57:30|367.6|365.2|367.29|364.89|367.6|365.2|367.29|364.89|0
1634227070000|2021-10-14 15:57:50|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1634227080000|2021-10-14 15:58:00|367.29|364.89|367.44|365.04|367.44|365.04|367.29|364.89|0
1634227110000|2021-10-14 15:58:30|367.59|365.19|368.06|365.66|368.06|365.66|367.59|365.19|0
1634227120000|2021-10-14 15:58:40|368.21|365.81|368.06|365.66|368.21|365.81|367.9|365.5|0
1634227130000|2021-10-14 15:58:50|368.21|365.81|367.9|365.5|368.21|365.81|367.9|365.5|0
1634227140000|2021-10-14 15:59:00|368.06|365.66|368.06|365.66|368.06|365.66|367.9|365.5|0
1634227150000|2021-10-14 15:59:10|367.9|365.5|368.21|365.81|368.21|365.81|367.9|365.5|0
1634227160000|2021-10-14 15:59:20|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1634227170000|2021-10-14 15:59:30|368.21|365.81|368.37|365.97|368.37|365.97|368.21|365.81|0
1634227180000|2021-10-14 15:59:40|368.21|365.81|368.52|366.12|368.52|366.12|368.21|365.81|0
1634227190000|2021-10-14 15:59:50|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1634227200000|2021-10-14 16:00:00|368.52|366.12|368.52|366.12|368.67|366.27|368.52|366.12|0
1634227210000|2021-10-14 16:00:10|368.37|365.97|368.67|366.27|368.67|366.27|368.37|365.97|0
1634227220000|2021-10-14 16:00:20|368.83|366.43|368.83|366.43|368.98|366.58|368.83|366.43|0
1634227240000|2021-10-14 16:00:40|368.98|366.58|368.98|366.58|368.98|366.58|368.83|366.43|0
1634227250000|2021-10-14 16:00:50|368.83|366.43|368.98|366.58|368.98|366.58|368.83|366.43|0
1634227260000|2021-10-14 16:01:00|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1634227270000|2021-10-14 16:01:10|369.29|366.89|369.45|367.05|369.45|367.05|369.29|366.89|0
1634227280000|2021-10-14 16:01:20|369.29|366.89|369.14|366.74|369.29|366.89|369.14|366.74|0
1634227290000|2021-10-14 16:01:30|368.98|366.58|369.14|366.74|369.29|366.89|368.98|366.58|0
1634227300000|2021-10-14 16:01:40|368.98|366.58|368.98|366.58|369.14|366.74|368.83|366.43|0
1634227310000|2021-10-14 16:01:50|369.14|366.74|368.98|366.58|369.14|366.74|368.98|366.58|0
1634227320000|2021-10-14 16:02:00|369.14|366.74|368.98|366.58|369.14|366.74|368.98|366.58|0
1634227330000|2021-10-14 16:02:10|368.83|366.43|369.14|366.74|369.14|366.74|368.75|366.35|0
1634227340000|2021-10-14 16:02:20|368.98|366.58|369.14|366.74|369.14|366.74|368.98|366.58|0
1634227350000|2021-10-14 16:02:30|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1634227360000|2021-10-14 16:02:40|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1634227380000|2021-10-14 16:03:00|369.29|366.89|369.14|366.74|369.29|366.89|369.14|366.74|0
1634227390000|2021-10-14 16:03:10|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1634227420000|2021-10-14 16:03:40|369.45|367.05|369.45|367.05|369.45|367.05|369.45|367.05|0
1634227430000|2021-10-14 16:03:50|369.29|366.89|369.45|367.05|369.45|367.05|369.29|366.89|0
1634227440000|2021-10-14 16:04:00|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1634227450000|2021-10-14 16:04:10|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1634227460000|2021-10-14 16:04:20|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1634227480000|2021-10-14 16:04:40|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1634227490000|2021-10-14 16:04:50|369.29|366.89|369.44|367.04|369.44|367.04|369.29|366.89|0
1634227500000|2021-10-14 16:05:00|369.6|367.2|369.6|367.2|369.6|367.2|369.6|367.2|0
1634227510000|2021-10-14 16:05:10|369.44|367.04|369.44|367.04|369.6|367.2|369.44|367.04|0
1634227520000|2021-10-14 16:05:20|369.6|367.2|369.75|367.35|369.75|367.35|369.6|367.2|0
1634227530000|2021-10-14 16:05:30|369.91|367.51|369.75|367.35|369.91|367.51|369.75|367.35|0
1634227540000|2021-10-14 16:05:40|369.6|367.2|369.6|367.2|369.6|367.2|369.6|367.2|0
1634227550000|2021-10-14 16:05:50|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1634227560000|2021-10-14 16:06:00|369.91|367.51|369.75|367.35|369.91|367.51|369.75|367.35|0
1634227570000|2021-10-14 16:06:10|369.6|367.2|369.6|367.2|369.6|367.2|369.29|366.89|0
1634227580000|2021-10-14 16:06:20|369.44|367.04|369.14|366.74|369.44|367.04|369.14|366.74|0
1634227590000|2021-10-14 16:06:30|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1634227600000|2021-10-14 16:06:40|369.13|366.73|369.44|367.04|369.44|367.04|369.13|366.73|0
1634227620000|2021-10-14 16:07:00|369.29|366.89|369.29|366.89|369.29|366.89|369.13|366.73|0
1634227630000|2021-10-14 16:07:10|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1634227640000|2021-10-14 16:07:20|369.6|367.2|369.29|366.89|369.6|367.2|369.29|366.89|0
1634227650000|2021-10-14 16:07:30|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1634227660000|2021-10-14 16:07:40|368.98|366.58|368.98|366.58|369.13|366.73|368.98|366.58|0
1634227670000|2021-10-14 16:07:50|368.83|366.43|368.52|366.12|368.83|366.43|368.52|366.12|0
1634227680000|2021-10-14 16:08:00|368.67|366.27|368.98|366.58|368.98|366.58|368.67|366.27|0
1634227690000|2021-10-14 16:08:10|368.83|366.43|368.98|366.58|368.98|366.58|368.83|366.43|0
1634227700000|2021-10-14 16:08:20|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1634227710000|2021-10-14 16:08:30|369.29|366.89|369.13|366.73|369.29|366.89|369.13|366.73|0
1634227720000|2021-10-14 16:08:40|369.29|366.89|369.13|366.73|369.29|366.89|369.13|366.73|0
1634227730000|2021-10-14 16:08:50|369.29|366.89|369.29|366.89|369.29|366.89|369.13|366.73|0
1634227740000|2021-10-14 16:09:00|369.44|367.04|369.13|366.73|369.44|367.04|369.13|366.73|0
1634227760000|2021-10-14 16:09:20|368.98|366.58|369.29|366.89|369.29|366.89|368.98|366.58|0
1634227770000|2021-10-14 16:09:30|369.13|366.73|369.29|366.89|369.29|366.89|369.13|366.73|0
1634227780000|2021-10-14 16:09:40|369.13|366.73|369.13|366.73|369.13|366.73|368.98|366.58|0
1634227810000|2021-10-14 16:10:10|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1634227820000|2021-10-14 16:10:20|369.6|367.2|369.44|367.04|369.6|367.2|369.44|367.04|0
1634227830000|2021-10-14 16:10:30|369.6|367.2|369.44|367.04|369.6|367.2|369.44|367.04|0
1634227840000|2021-10-14 16:10:40|369.29|366.89|369.44|367.04|369.44|367.04|369.29|366.89|0
1634227850000|2021-10-14 16:10:50|369.6|367.2|369.6|367.2|369.75|367.35|369.6|367.2|0
1634227860000|2021-10-14 16:11:00|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1634227880000|2021-10-14 16:11:20|369.6|367.2|369.6|367.2|369.6|367.2|369.6|367.2|0
1634227890000|2021-10-14 16:11:30|369.44|367.04|369.29|366.89|369.44|367.04|369.29|366.89|0
1634227900000|2021-10-14 16:11:40|369.44|367.04|369.29|366.89|369.44|367.04|369.29|366.89|0
1634227910000|2021-10-14 16:11:50|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1634227920000|2021-10-14 16:12:00|369.6|367.2|369.52|367.12|369.6|367.2|369.44|367.04|0
1634227930000|2021-10-14 16:12:10|369.44|367.04|369.52|367.12|369.6|367.2|369.44|367.04|0
1634227940000|2021-10-14 16:12:20|369.44|367.04|369.29|366.89|369.44|367.04|369.29|366.89|0
1634227950000|2021-10-14 16:12:30|369.13|366.73|369.29|366.89|369.29|366.89|369.13|366.73|0
1634227960000|2021-10-14 16:12:40|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1634227970000|2021-10-14 16:12:50|369.29|366.89|369.44|367.04|369.44|367.04|369.29|366.89|0
1634227980000|2021-10-14 16:13:00|369.6|367.2|369.67|367.27|369.67|367.27|369.6|367.2|0
1634227990000|2021-10-14 16:13:10|369.6|367.2|369.6|367.2|369.6|367.2|369.6|367.2|0
1634228000000|2021-10-14 16:13:20|369.44|367.04|369.6|367.2|369.6|367.2|369.44|367.04|0
1634228010000|2021-10-14 16:13:30|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1634228020000|2021-10-14 16:13:40|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634228030000|2021-10-14 16:13:50|370.21|367.81|370.06|367.66|370.21|367.81|370.06|367.66|0
1634228040000|2021-10-14 16:14:00|369.9|367.5|370.06|367.66|370.06|367.66|369.9|367.5|0
1634228050000|2021-10-14 16:14:10|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634228060000|2021-10-14 16:14:20|370.06|367.66|370.06|367.66|370.21|367.81|370.06|367.66|0
1634228070000|2021-10-14 16:14:30|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634228080000|2021-10-14 16:14:40|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1634228090000|2021-10-14 16:14:50|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634228100000|2021-10-14 16:15:00|370.37|367.97|370.06|367.66|370.37|367.97|370.06|367.66|0
1634228110000|2021-10-14 16:15:10|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634228130000|2021-10-14 16:15:30|370.06|367.66|370.21|367.81|370.21|367.81|370.06|367.66|0
1634228150000|2021-10-14 16:15:50|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1634228190000|2021-10-14 16:16:30|370.44|368.04|370.37|367.97|370.52|368.12|370.37|367.97|0
1634228200000|2021-10-14 16:16:40|370.21|367.81|370.37|367.97|370.37|367.97|370.21|367.81|0
1634228220000|2021-10-14 16:17:00|370.21|367.81|370.06|367.66|370.21|367.81|370.06|367.66|0
1634228230000|2021-10-14 16:17:10|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634228240000|2021-10-14 16:17:20|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1634228250000|2021-10-14 16:17:30|370.21|367.81|370.37|367.97|370.37|367.97|370.21|367.81|0
1634228260000|2021-10-14 16:17:40|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634228270000|2021-10-14 16:17:50|370.06|367.66|370.21|367.81|370.21|367.81|370.06|367.66|0
1634228280000|2021-10-14 16:18:00|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1634228290000|2021-10-14 16:18:10|370.83|368.43|370.37|367.97|370.83|368.43|370.37|367.97|0
1634228300000|2021-10-14 16:18:20|370.06|367.66|369.82|367.42|370.06|367.66|369.75|367.35|0
1634228310000|2021-10-14 16:18:30|369.9|367.5|370.06|367.66|370.06|367.66|369.9|367.5|0
1634228320000|2021-10-14 16:18:40|369.75|367.35|369.59|367.19|369.75|367.35|369.59|367.19|0
1634228330000|2021-10-14 16:18:50|369.44|367.04|369.36|366.96|369.44|367.04|369.36|366.96|0
1634228340000|2021-10-14 16:19:00|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1634228350000|2021-10-14 16:19:10|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1634228380000|2021-10-14 16:19:40|369.75|367.35|369.59|367.19|369.75|367.35|369.59|367.19|0
1634228390000|2021-10-14 16:19:50|369.44|367.04|369.44|367.04|369.59|367.19|369.44|367.04|0
1634228400000|2021-10-14 16:20:00|369.59|367.19|369.59|367.19|369.59|367.19|369.44|367.04|0
1634228430000|2021-10-14 16:20:30|369.44|367.04|369.28|366.88|369.44|367.04|369.28|366.88|0
1634228440000|2021-10-14 16:20:40|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1634228450000|2021-10-14 16:20:50|369.28|366.88|369.44|367.04|369.44|367.04|369.28|366.88|0
1634228480000|2021-10-14 16:21:20|369.28|366.88|369.28|366.88|369.44|367.04|369.28|366.88|0
1634228490000|2021-10-14 16:21:30|369.44|367.04|369.28|366.88|369.44|367.04|369.28|366.88|0
1634228500000|2021-10-14 16:21:40|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1634228510000|2021-10-14 16:21:50|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1634228550000|2021-10-14 16:22:30|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1634228560000|2021-10-14 16:22:40|369.28|366.88|368.97|366.57|369.28|366.88|368.97|366.57|0
1634228570000|2021-10-14 16:22:50|369.13|366.73|368.97|366.57|369.13|366.73|368.97|366.57|0
1634228580000|2021-10-14 16:23:00|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1634228590000|2021-10-14 16:23:10|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1634228600000|2021-10-14 16:23:20|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1634228610000|2021-10-14 16:23:30|368.97|366.57|369.13|366.73|369.13|366.73|368.97|366.57|0
1634228620000|2021-10-14 16:23:40|369.28|366.88|369.13|366.73|369.28|366.88|369.13|366.73|0
1634228630000|2021-10-14 16:23:50|369.28|366.88|369.13|366.73|369.28|366.88|369.13|366.73|0
1634228660000|2021-10-14 16:24:20|368.97|366.57|369.44|367.04|369.44|367.04|368.97|366.57|0
1634228670000|2021-10-14 16:24:30|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1634228680000|2021-10-14 16:24:40|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1634228690000|2021-10-14 16:24:50|369.28|366.88|369.44|367.04|369.44|367.04|369.28|366.88|0
1634228700000|2021-10-14 16:25:00|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1634228710000|2021-10-14 16:25:10|369.51|367.11|369.44|367.04|369.51|367.11|369.44|367.04|0
1634228720000|2021-10-14 16:25:20|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1634228730000|2021-10-14 16:25:30|369.75|367.35|369.82|367.42|369.9|367.5|369.75|367.35|0
1634228740000|2021-10-14 16:25:40|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1634228750000|2021-10-14 16:25:50|370.06|367.66|370.21|367.81|370.21|367.81|370.06|367.66|0
1634228760000|2021-10-14 16:26:00|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1634228770000|2021-10-14 16:26:10|370.52|368.12|370.36|367.96|370.52|368.12|370.36|367.96|0
1634228780000|2021-10-14 16:26:20|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1634228790000|2021-10-14 16:26:30|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1634228800000|2021-10-14 16:26:40|370.52|368.12|370.36|367.96|370.52|368.12|370.36|367.96|0
1634228820000|2021-10-14 16:27:00|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634228830000|2021-10-14 16:27:10|370.36|367.96|370.52|368.12|370.52|368.12|370.36|367.96|0
1634228840000|2021-10-14 16:27:20|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1634228850000|2021-10-14 16:27:30|370.21|367.81|370.13|367.73|370.21|367.81|370.05|367.65|0
1634228860000|2021-10-14 16:27:40|370.21|367.81|370.05|367.65|370.21|367.81|370.05|367.65|0
1634228870000|2021-10-14 16:27:50|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634228880000|2021-10-14 16:28:00|370.05|367.65|370.05|367.65|370.05|367.65|369.9|367.5|0
1634228890000|2021-10-14 16:28:10|369.9|367.5|369.59|367.19|369.9|367.5|369.59|367.19|0
1634228900000|2021-10-14 16:28:20|369.74|367.34|369.74|367.34|369.74|367.34|369.59|367.19|0
1634228910000|2021-10-14 16:28:30|369.9|367.5|369.74|367.34|369.9|367.5|369.74|367.34|0
1634228930000|2021-10-14 16:28:50|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1634228940000|2021-10-14 16:29:00|369.74|367.34|369.44|367.04|369.74|367.34|369.44|367.04|0
1634228950000|2021-10-14 16:29:10|369.59|367.19|369.74|367.34|369.74|367.34|369.59|367.19|0
1634228970000|2021-10-14 16:29:30|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1634228980000|2021-10-14 16:29:40|369.74|367.34|369.59|367.19|369.74|367.34|369.59|367.19|0
1634229000000|2021-10-14 16:30:00|369.74|367.34|369.9|367.5|369.9|367.5|369.74|367.34|0
1634229010000|2021-10-14 16:30:10|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1634229020000|2021-10-14 16:30:20|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1634229030000|2021-10-14 16:30:30|369.82|367.42|369.9|367.5|369.9|367.5|369.82|367.42|0
1634229040000|2021-10-14 16:30:40|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1634229050000|2021-10-14 16:30:50|369.74|367.34|369.9|367.5|369.9|367.5|369.74|367.34|0
1634229070000|2021-10-14 16:31:10|369.74|367.34|369.59|367.19|369.74|367.34|369.59|367.19|0
1634229080000|2021-10-14 16:31:20|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1634229090000|2021-10-14 16:31:30|369.9|367.5|370.05|367.65|370.05|367.65|369.9|367.5|0
1634229100000|2021-10-14 16:31:40|369.9|367.5|369.59|367.19|369.9|367.5|369.59|367.19|0
1634229110000|2021-10-14 16:31:50|369.43|367.03|369.28|366.88|369.43|367.03|369.28|366.88|0
1634229120000|2021-10-14 16:32:00|369.43|367.03|369.43|367.03|369.43|367.03|369.43|367.03|0
1634229130000|2021-10-14 16:32:10|369.28|366.88|369.43|367.03|369.43|367.03|369.28|366.88|0
1634229140000|2021-10-14 16:32:20|369.28|366.88|369.28|366.88|369.28|366.88|369.12|366.72|0
1634229150000|2021-10-14 16:32:30|369.12|366.72|368.97|366.57|369.28|366.88|368.97|366.57|0
1634229160000|2021-10-14 16:32:40|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1634229170000|2021-10-14 16:32:50|369.28|366.88|369.28|366.88|369.28|366.88|369.28|366.88|0
1634229180000|2021-10-14 16:33:00|369.12|366.72|368.97|366.57|369.12|366.72|368.97|366.57|0
1634229190000|2021-10-14 16:33:10|369.12|366.72|368.82|366.42|369.12|366.72|368.82|366.42|0
1634229200000|2021-10-14 16:33:20|368.97|366.57|368.82|366.42|368.97|366.57|368.82|366.42|0
1634229210000|2021-10-14 16:33:30|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1634229220000|2021-10-14 16:33:40|368.82|366.42|368.97|366.57|368.97|366.57|368.82|366.42|0
1634229230000|2021-10-14 16:33:50|369.12|366.72|369.12|366.72|369.12|366.72|368.97|366.57|0
1634229240000|2021-10-14 16:34:00|369.28|366.88|369.12|366.72|369.28|366.88|369.12|366.72|0
1634229250000|2021-10-14 16:34:10|368.97|366.57|369.12|366.72|369.12|366.72|368.97|366.57|0
1634229260000|2021-10-14 16:34:20|369.28|366.88|369.12|366.72|369.28|366.88|369.12|366.72|0
1634229270000|2021-10-14 16:34:30|369.28|366.88|369.28|366.88|369.43|367.03|369.28|366.88|0
1634229290000|2021-10-14 16:34:50|369.43|367.03|369.43|367.03|369.43|367.03|369.43|367.03|0
1634229300000|2021-10-14 16:35:00|369.59|367.19|369.43|367.03|369.59|367.19|369.43|367.03|0
1634229310000|2021-10-14 16:35:10|369.59|367.19|369.59|367.19|369.74|367.34|369.59|367.19|0
1634229330000|2021-10-14 16:35:30|369.74|367.34|369.9|367.5|369.9|367.5|369.74|367.34|0
1634229340000|2021-10-14 16:35:40|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1634229370000|2021-10-14 16:36:10|369.59|367.19|369.59|367.19|369.59|367.19|369.51|367.11|0
1634229380000|2021-10-14 16:36:20|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1634229410000|2021-10-14 16:36:50|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1634229430000|2021-10-14 16:37:10|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1634229450000|2021-10-14 16:37:30|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1634229470000|2021-10-14 16:37:50|370.36|367.96|370.05|367.65|370.36|367.96|370.05|367.65|0
1634229480000|2021-10-14 16:38:00|370.21|367.81|370.2|367.8|370.21|367.81|370.2|367.8|0
1634229490000|2021-10-14 16:38:10|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1634229510000|2021-10-14 16:38:30|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1634229530000|2021-10-14 16:38:50|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1634229540000|2021-10-14 16:39:00|370.2|367.8|370.05|367.65|370.2|367.8|370.05|367.65|0
1634229550000|2021-10-14 16:39:10|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1634229560000|2021-10-14 16:39:20|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1634229580000|2021-10-14 16:39:40|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1634229600000|2021-10-14 16:40:00|370.05|367.65|370.05|367.65|370.2|367.8|370.05|367.65|0
1634229610000|2021-10-14 16:40:10|370.2|367.8|370.05|367.65|370.2|367.8|370.05|367.65|0
1634229620000|2021-10-14 16:40:20|369.89|367.49|369.74|367.34|369.89|367.49|369.74|367.34|0
1634229630000|2021-10-14 16:40:30|369.59|367.19|369.74|367.34|369.74|367.34|369.59|367.19|0
1634229650000|2021-10-14 16:40:50|369.89|367.49|369.89|367.49|369.89|367.49|369.89|367.49|0
1634229660000|2021-10-14 16:41:00|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1634229670000|2021-10-14 16:41:10|369.89|367.49|369.89|367.49|369.89|367.49|369.89|367.49|0
1634229700000|2021-10-14 16:41:40|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1634229710000|2021-10-14 16:41:50|369.58|367.18|369.58|367.18|369.58|367.18|369.58|367.18|0
1634229720000|2021-10-14 16:42:00|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1634229730000|2021-10-14 16:42:10|369.89|367.49|369.89|367.49|369.89|367.49|369.89|367.49|0
1634229750000|2021-10-14 16:42:30|369.97|367.57|370.05|367.65|370.05|367.65|369.97|367.57|0
1634229760000|2021-10-14 16:42:40|369.89|367.49|369.58|367.18|369.89|367.49|369.58|367.18|0
1634229770000|2021-10-14 16:42:50|369.43|367.03|371.23|368.83|371.23|368.83|369.43|367.03|0
1634229780000|2021-10-14 16:43:00|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1634229790000|2021-10-14 16:43:10|371.47|369.07|371.47|369.07|371.47|369.07|371.47|369.07|0
1634229800000|2021-10-14 16:43:20|372.85|370.45|373|370.6|373|370.6|372.85|370.45|0
1634229810000|2021-10-14 16:43:30|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1634229820000|2021-10-14 16:43:40|373|370.6|373|370.6|373.16|370.76|373|370.6|0
1634229830000|2021-10-14 16:43:50|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1634229840000|2021-10-14 16:44:00|373|370.6|373|370.6|373|370.6|373|370.6|0
1634229850000|2021-10-14 16:44:10|373.16|370.76|373.16|370.76|373.16|370.76|373|370.6|0
1634229890000|2021-10-14 16:44:50|373|370.6|373|370.6|373|370.6|373|370.6|0
1634229900000|2021-10-14 16:45:00|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1634229910000|2021-10-14 16:45:10|373|370.6|372.69|370.29|373|370.6|372.69|370.29|0
1634229920000|2021-10-14 16:45:20|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1634229930000|2021-10-14 16:45:30|372.69|370.29|372.85|370.45|372.85|370.45|372.69|370.29|0
1634229940000|2021-10-14 16:45:40|372.69|370.29|372.85|370.45|372.85|370.45|372.69|370.29|0
1634229960000|2021-10-14 16:46:00|373|370.6|372.69|370.29|373|370.6|372.69|370.29|0
1634229970000|2021-10-14 16:46:10|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1634229990000|2021-10-14 16:46:30|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230000000|2021-10-14 16:46:40|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1634230030000|2021-10-14 16:47:10|373|370.6|372.85|370.45|373|370.6|372.85|370.45|0
1634230040000|2021-10-14 16:47:20|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1634230050000|2021-10-14 16:47:30|372.85|370.45|372.69|370.29|372.85|370.45|372.69|370.29|0
1634230080000|2021-10-14 16:48:00|372.85|370.45|372.84|370.44|372.85|370.45|372.84|370.44|0
1634230090000|2021-10-14 16:48:10|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230100000|2021-10-14 16:48:20|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230110000|2021-10-14 16:48:30|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230120000|2021-10-14 16:48:40|373.15|370.75|373|370.6|373.15|370.75|373|370.6|0
1634230130000|2021-10-14 16:48:50|373.15|370.75|373.31|370.91|373.31|370.91|373.15|370.75|0
1634230140000|2021-10-14 16:49:00|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1634230150000|2021-10-14 16:49:10|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1634230160000|2021-10-14 16:49:20|373.15|370.75|373.31|370.91|373.31|370.91|373.15|370.75|0
1634230170000|2021-10-14 16:49:30|373.46|371.06|373.46|371.06|373.46|371.06|373.46|371.06|0
1634230180000|2021-10-14 16:49:40|373.62|371.22|373.31|370.91|373.62|371.22|373.31|370.91|0
1634230190000|2021-10-14 16:49:50|373.46|371.06|373.46|371.06|373.46|371.06|373.46|371.06|0
1634230200000|2021-10-14 16:50:00|373.31|370.91|373.46|371.06|373.46|371.06|373.31|370.91|0
1634230210000|2021-10-14 16:50:10|373.62|371.22|373.31|370.91|373.62|371.22|373.31|370.91|0
1634230220000|2021-10-14 16:50:20|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1634230230000|2021-10-14 16:50:30|373.31|370.91|373.46|371.06|373.46|371.06|373.31|370.91|0
1634230240000|2021-10-14 16:50:40|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1634230250000|2021-10-14 16:50:50|373.46|371.06|373.46|371.06|373.46|371.06|373.46|371.06|0
1634230260000|2021-10-14 16:51:00|373.62|371.22|373.31|370.91|373.62|371.22|373.31|370.91|0
1634230270000|2021-10-14 16:51:10|373.15|370.75|373|370.6|373.15|370.75|373|370.6|0
1634230280000|2021-10-14 16:51:20|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1634230290000|2021-10-14 16:51:30|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230310000|2021-10-14 16:51:50|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1634230320000|2021-10-14 16:52:00|373|370.6|372.92|370.52|373|370.6|372.92|370.52|0
1634230330000|2021-10-14 16:52:10|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230340000|2021-10-14 16:52:20|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230370000|2021-10-14 16:52:50|372.84|370.44|373|370.6|373|370.6|372.84|370.44|0
1634230380000|2021-10-14 16:53:00|373.15|370.75|373|370.6|373.15|370.75|373|370.6|0
1634230390000|2021-10-14 16:53:10|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230420000|2021-10-14 16:53:40|373|370.6|373|370.6|373.15|370.75|373|370.6|0
1634230430000|2021-10-14 16:53:50|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230440000|2021-10-14 16:54:00|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230450000|2021-10-14 16:54:10|373.07|370.67|373.15|370.75|373.15|370.75|373.07|370.67|0
1634230460000|2021-10-14 16:54:20|373|370.6|373.15|370.75|373.15|370.75|373|370.6|0
1634230490000|2021-10-14 16:54:50|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1634230500000|2021-10-14 16:55:00|373.15|370.75|372.84|370.44|373.15|370.75|372.84|370.44|0
1634230510000|2021-10-14 16:55:10|372.69|370.29|372.84|370.44|372.84|370.44|372.69|370.29|0
1634230520000|2021-10-14 16:55:20|373|370.6|372.84|370.44|373|370.6|372.84|370.44|0
1634230540000|2021-10-14 16:55:40|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1634230580000|2021-10-14 16:56:20|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230590000|2021-10-14 16:56:30|372.69|370.29|372.84|370.44|372.84|370.44|372.69|370.29|0
1634230600000|2021-10-14 16:56:40|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230610000|2021-10-14 16:56:50|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230620000|2021-10-14 16:57:00|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230630000|2021-10-14 16:57:10|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1634230640000|2021-10-14 16:57:20|373|370.6|373|370.6|373|370.6|373|370.6|0
1634230650000|2021-10-14 16:57:30|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230660000|2021-10-14 16:57:40|372.69|370.29|372.84|370.44|372.84|370.44|372.69|370.29|0
1634230670000|2021-10-14 16:57:50|372.69|370.29|372.69|370.29|372.69|370.29|372.53|370.13|0
1634230680000|2021-10-14 16:58:00|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230690000|2021-10-14 16:58:10|372.69|370.29|372.69|370.29|372.69|370.29|372.53|370.13|0
1634230700000|2021-10-14 16:58:20|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634230710000|2021-10-14 16:58:30|373|370.6|373|370.6|373|370.6|372.84|370.44|0
1634230720000|2021-10-14 16:58:40|372.84|370.44|373.15|370.75|373.15|370.75|372.84|370.44|0
1634230730000|2021-10-14 16:58:50|373|370.6|373.15|370.75|373.15|370.75|373|370.6|0
1634230740000|2021-10-14 16:59:00|373.3|370.9|373.46|371.06|373.46|371.06|373.15|370.75|0
1634230750000|2021-10-14 16:59:10|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1634230760000|2021-10-14 16:59:20|373.46|371.06|373.61|371.21|373.61|371.21|373.46|371.06|0
1634230770000|2021-10-14 16:59:30|373.77|371.37|373.61|371.21|373.77|371.37|373.61|371.21|0
1634230780000|2021-10-14 16:59:40|373.77|371.37|373.61|371.21|373.77|371.37|373.61|371.21|0
1634230790000|2021-10-14 16:59:50|373.77|371.37|373.92|371.52|373.92|371.52|373.46|371.06|0
1634230820000|2021-10-14 17:00:20|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1634230830000|2021-10-14 17:00:30|373.92|371.52|374.23|371.83|374.39|371.99|373.92|371.52|0
1634230840000|2021-10-14 17:00:40|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1634230870000|2021-10-14 17:01:10|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1634230880000|2021-10-14 17:01:20|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1634230890000|2021-10-14 17:01:30|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1634230900000|2021-10-14 17:01:40|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1634230910000|2021-10-14 17:01:50|374.23|371.83|374.39|371.99|374.39|371.99|374.23|371.83|0
1634230920000|2021-10-14 17:02:00|374.54|372.14|374.7|372.3|374.7|372.3|374.54|372.14|0
1634230930000|2021-10-14 17:02:10|374.39|371.99|374.23|371.83|374.39|371.99|374.23|371.83|0
1634230940000|2021-10-14 17:02:20|374.08|371.68|373.61|371.21|374.08|371.68|373.61|371.21|0
1634230950000|2021-10-14 17:02:30|373.77|371.37|373.77|371.37|373.92|371.52|373.77|371.37|0
1634230960000|2021-10-14 17:02:40|373.61|371.21|373.3|370.9|373.61|371.21|373.3|370.9|0
1634230970000|2021-10-14 17:02:50|373.46|371.06|373.15|370.75|373.46|371.06|373.15|370.75|0
1634230980000|2021-10-14 17:03:00|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1634230990000|2021-10-14 17:03:10|373.15|370.75|372.84|370.44|373.15|370.75|372.84|370.44|0
1634231010000|2021-10-14 17:03:30|372.68|370.28|372.53|370.13|372.68|370.28|372.53|370.13|0
1634231020000|2021-10-14 17:03:40|372.38|369.98|372.22|369.82|372.38|369.98|372.22|369.82|0
1634231030000|2021-10-14 17:03:50|372.38|369.98|372.22|369.82|372.38|369.98|372.22|369.82|0
1634231040000|2021-10-14 17:04:00|372.38|369.98|372.07|369.67|372.38|369.98|372.07|369.67|0
1634231050000|2021-10-14 17:04:10|371.91|369.51|371.91|369.51|372.07|369.67|371.91|369.51|0
1634231060000|2021-10-14 17:04:20|371.76|369.36|371.45|369.05|371.76|369.36|371.45|369.05|0
1634231070000|2021-10-14 17:04:30|371.3|368.9|371.14|368.74|371.3|368.9|371.14|368.74|0
1634231080000|2021-10-14 17:04:40|371.3|368.9|371.45|369.05|371.6|369.2|371.3|368.9|0
1634231090000|2021-10-14 17:04:50|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1634231100000|2021-10-14 17:05:00|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1634231110000|2021-10-14 17:05:10|370.83|368.43|370.99|368.59|370.99|368.59|370.83|368.43|0
1634231120000|2021-10-14 17:05:20|370.83|368.43|370.83|368.43|370.99|368.59|370.83|368.43|0
1634231140000|2021-10-14 17:05:40|370.68|368.28|370.83|368.43|370.83|368.43|370.68|368.28|0
1634231150000|2021-10-14 17:05:50|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1634231160000|2021-10-14 17:06:00|371.14|368.74|371.45|369.05|371.45|369.05|371.14|368.74|0
1634231170000|2021-10-14 17:06:10|371.29|368.89|371.6|369.2|371.6|369.2|371.29|368.89|0
1634231180000|2021-10-14 17:06:20|371.45|369.05|371.6|369.2|371.6|369.2|371.45|369.05|0
1634231190000|2021-10-14 17:06:30|371.45|369.05|371.45|369.05|371.6|369.2|371.45|369.05|0
1634231200000|2021-10-14 17:06:40|371.6|369.2|371.76|369.36|371.76|369.36|371.6|369.2|0
1634231210000|2021-10-14 17:06:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1634231220000|2021-10-14 17:07:00|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1634231230000|2021-10-14 17:07:10|371.6|369.2|371.45|369.05|371.6|369.2|371.45|369.05|0
1634231240000|2021-10-14 17:07:20|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1634231250000|2021-10-14 17:07:30|371.91|369.51|371.76|369.36|371.91|369.51|371.76|369.36|0
1634231260000|2021-10-14 17:07:40|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1634231270000|2021-10-14 17:07:50|372.07|369.67|371.91|369.51|372.07|369.67|371.91|369.51|0
1634231280000|2021-10-14 17:08:00|371.6|369.2|371.6|369.2|371.76|369.36|371.6|369.2|0
1634231290000|2021-10-14 17:08:10|371.45|369.05|371.45|369.05|371.6|369.2|371.45|369.05|0
1634231300000|2021-10-14 17:08:20|371.29|368.89|371.14|368.74|371.29|368.89|371.14|368.74|0
1634231310000|2021-10-14 17:08:30|370.99|368.59|371.29|368.89|371.29|368.89|370.99|368.59|0
1634231320000|2021-10-14 17:08:40|371.45|369.05|371.29|368.89|371.45|369.05|371.29|368.89|0
1634231330000|2021-10-14 17:08:50|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1634231340000|2021-10-14 17:09:00|371.29|368.89|371.14|368.74|371.29|368.89|371.14|368.74|0
1634231350000|2021-10-14 17:09:10|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1634231360000|2021-10-14 17:09:20|370.83|368.43|370.83|368.43|370.99|368.59|370.83|368.43|0
1634231380000|2021-10-14 17:09:40|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1634231390000|2021-10-14 17:09:50|370.98|368.58|370.98|368.58|370.98|368.58|370.98|368.58|0
1634231400000|2021-10-14 17:10:00|371.14|368.74|371.29|368.89|371.29|368.89|371.14|368.74|0
1634231410000|2021-10-14 17:10:10|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1634231420000|2021-10-14 17:10:20|371.6|369.2|371.6|369.2|371.6|369.2|371.45|369.05|0
1634231430000|2021-10-14 17:10:30|371.45|369.05|371.45|369.05|371.6|369.2|371.45|369.05|0
1634231450000|2021-10-14 17:10:50|371.29|368.89|371.14|368.74|371.29|368.89|371.14|368.74|0
1634231460000|2021-10-14 17:11:00|370.98|368.58|370.83|368.43|370.98|368.58|370.83|368.43|0
1634231470000|2021-10-14 17:11:10|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1634231480000|2021-10-14 17:11:20|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1634231500000|2021-10-14 17:11:40|368.14|365.74|369.6|367.2|369.6|367.2|368.14|365.74|0
1634231520000|2021-10-14 17:12:00|369.76|367.36|369.91|367.51|369.91|367.51|369.76|367.36|0
1634231530000|2021-10-14 17:12:10|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1634231550000|2021-10-14 17:12:30|369.91|367.51|370.07|367.67|370.07|367.67|369.91|367.51|0
1634231560000|2021-10-14 17:12:40|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634231570000|2021-10-14 17:12:50|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1634231590000|2021-10-14 17:13:10|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634231600000|2021-10-14 17:13:20|370.14|367.74|370.07|367.67|370.22|367.82|370.07|367.67|0
1634231640000|2021-10-14 17:14:00|370.22|367.82|370.22|367.82|370.22|367.82|370.07|367.67|0
1634231670000|2021-10-14 17:14:30|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1634231680000|2021-10-14 17:14:40|370.22|367.82|370.07|367.67|370.22|367.82|370.07|367.67|0
1634231690000|2021-10-14 17:14:50|370.22|367.82|370.07|367.67|370.22|367.82|370.07|367.67|0
1634231700000|2021-10-14 17:15:00|369.91|367.51|370.07|367.67|370.07|367.67|369.91|367.51|0
1634231720000|2021-10-14 17:15:20|369.91|367.51|369.76|367.36|369.91|367.51|369.76|367.36|0
1634231750000|2021-10-14 17:15:50|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634231770000|2021-10-14 17:16:10|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1634231780000|2021-10-14 17:16:20|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634231790000|2021-10-14 17:16:30|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1634231800000|2021-10-14 17:16:40|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634231810000|2021-10-14 17:16:50|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1634231830000|2021-10-14 17:17:10|370.22|367.82|370.37|367.97|370.37|367.97|370.22|367.82|0
1634231840000|2021-10-14 17:17:20|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1634231860000|2021-10-14 17:17:40|370.68|368.28|370.37|367.97|370.68|368.28|370.37|367.97|0
1634231890000|2021-10-14 17:18:10|370.22|367.82|370.06|367.66|370.22|367.82|370.06|367.66|0
1634231920000|2021-10-14 17:18:40|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634231930000|2021-10-14 17:18:50|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1634231940000|2021-10-14 17:19:00|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634231950000|2021-10-14 17:19:10|370.37|367.97|370.22|367.82|370.37|367.97|370.22|367.82|0
1634231960000|2021-10-14 17:19:20|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1634231970000|2021-10-14 17:19:30|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634231980000|2021-10-14 17:19:40|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1634231990000|2021-10-14 17:19:50|370.22|367.82|370.06|367.66|370.22|367.82|370.06|367.66|0
1634232010000|2021-10-14 17:20:10|370.22|367.82|370.06|367.66|370.22|367.82|370.06|367.66|0
1634232020000|2021-10-14 17:20:20|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634232040000|2021-10-14 17:20:40|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1634232050000|2021-10-14 17:20:50|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634232070000|2021-10-14 17:21:10|370.06|367.66|369.91|367.51|370.06|367.66|369.91|367.51|0
1634232080000|2021-10-14 17:21:20|369.75|367.35|369.91|367.51|370.06|367.66|369.75|367.35|0
1634232110000|2021-10-14 17:21:50|370.06|367.66|370.06|367.66|370.06|367.66|369.91|367.51|0
1634232150000|2021-10-14 17:22:30|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634232160000|2021-10-14 17:22:40|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1634232170000|2021-10-14 17:22:50|369.91|367.51|369.75|367.35|369.91|367.51|369.75|367.35|0
1634232190000|2021-10-14 17:23:10|369.6|367.2|369.6|367.2|369.6|367.2|369.6|367.2|0
1634232200000|2021-10-14 17:23:20|369.45|367.05|369.6|367.2|369.75|367.35|369.45|367.05|0
1634232210000|2021-10-14 17:23:30|369.75|367.35|369.6|367.2|369.75|367.35|369.6|367.2|0
1634232220000|2021-10-14 17:23:40|369.45|367.05|369.6|367.2|369.6|367.2|369.45|367.05|0
1634232230000|2021-10-14 17:23:50|369.45|367.05|369.6|367.2|369.6|367.2|369.45|367.05|0
1634232240000|2021-10-14 17:24:00|369.75|367.35|369.6|367.2|369.75|367.35|369.6|367.2|0
1634232250000|2021-10-14 17:24:10|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1634232260000|2021-10-14 17:24:20|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634232270000|2021-10-14 17:24:30|369.6|367.2|369.91|367.51|369.91|367.51|369.6|367.2|0
1634232290000|2021-10-14 17:24:50|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1634232300000|2021-10-14 17:25:00|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634232310000|2021-10-14 17:25:10|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1634232320000|2021-10-14 17:25:20|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634232330000|2021-10-14 17:25:30|370.06|367.66|370.06|367.66|370.06|367.66|369.91|367.51|0
1634232340000|2021-10-14 17:25:40|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634232350000|2021-10-14 17:25:50|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1634232360000|2021-10-14 17:26:00|369.91|367.51|370.06|367.66|370.06|367.66|369.91|367.51|0
1634232370000|2021-10-14 17:26:10|369.91|367.51|370.06|367.66|370.06|367.66|369.91|367.51|0
1634232380000|2021-10-14 17:26:20|369.91|367.51|370.06|367.66|370.06|367.66|369.91|367.51|0
1634232390000|2021-10-14 17:26:30|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1634232400000|2021-10-14 17:26:40|369.91|367.51|369.6|367.2|369.91|367.51|369.6|367.2|0
1634232410000|2021-10-14 17:26:50|369.75|367.35|369.75|367.35|369.75|367.35|369.6|367.2|0
1634232420000|2021-10-14 17:27:00|369.6|367.2|369.75|367.35|369.75|367.35|369.6|367.2|0
1634232430000|2021-10-14 17:27:10|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634232440000|2021-10-14 17:27:20|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1634232450000|2021-10-14 17:27:30|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634232470000|2021-10-14 17:27:50|370.06|367.66|370.21|367.81|370.21|367.81|370.06|367.66|0
1634232480000|2021-10-14 17:28:00|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1634232490000|2021-10-14 17:28:10|370.21|367.81|370.21|367.81|370.21|367.81|370.06|367.66|0
1634232500000|2021-10-14 17:28:20|370.13|367.73|370.06|367.66|370.13|367.73|370.06|367.66|0
1634232510000|2021-10-14 17:28:30|370.21|367.81|370.06|367.66|370.21|367.81|370.06|367.66|0
1634232520000|2021-10-14 17:28:40|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1634232530000|2021-10-14 17:28:50|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1634232540000|2021-10-14 17:29:00|369.6|367.2|369.44|367.04|369.6|367.2|369.44|367.04|0
1634232550000|2021-10-14 17:29:10|369.6|367.2|369.91|367.51|369.91|367.51|369.6|367.2|0
1634232580000|2021-10-14 17:29:40|369.75|367.35|369.6|367.2|369.75|367.35|369.6|367.2|0
1634232590000|2021-10-14 17:29:50|369.75|367.35|370.06|367.66|370.06|367.66|369.75|367.35|0
1634232600000|2021-10-14 17:30:00|370.37|367.97|370.68|368.28|370.68|368.28|370.37|367.97|0
1634232610000|2021-10-14 17:30:10|370.83|368.43|370.99|368.59|370.99|368.59|370.83|368.43|0
1634232620000|2021-10-14 17:30:20|371.14|368.74|371.14|368.74|371.29|368.89|371.14|368.74|0
1634232630000|2021-10-14 17:30:30|371.45|369.05|371.6|369.2|371.6|369.2|371.45|369.05|0
1634232640000|2021-10-14 17:30:40|371.76|369.36|371.76|369.36|371.76|369.36|371.6|369.2|0
1634232650000|2021-10-14 17:30:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1634232660000|2021-10-14 17:31:00|371.45|369.05|371.6|369.2|371.6|369.2|371.45|369.05|0
1634232670000|2021-10-14 17:31:10|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1634232680000|2021-10-14 17:31:20|371.6|369.2|371.45|369.05|371.6|369.2|371.45|369.05|0
1634232690000|2021-10-14 17:31:30|371.6|369.2|371.76|369.36|371.76|369.36|371.6|369.2|0
1634232700000|2021-10-14 17:31:40|371.91|369.51|371.76|369.36|371.91|369.51|371.76|369.36|0
1634232710000|2021-10-14 17:31:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1634232720000|2021-10-14 17:32:00|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1634232730000|2021-10-14 17:32:10|371.6|369.2|371.29|368.89|371.6|369.2|371.29|368.89|0
1634232740000|2021-10-14 17:32:20|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1634232760000|2021-10-14 17:32:40|371.29|368.89|371.6|369.2|371.6|369.2|371.29|368.89|0
1634232770000|2021-10-14 17:32:50|371.76|369.36|371.6|369.2|371.76|369.36|371.6|369.2|0
1634232780000|2021-10-14 17:33:00|371.76|369.36|371.76|369.36|371.76|369.36|371.6|369.2|0
1634232790000|2021-10-14 17:33:10|371.91|369.51|372.07|369.67|372.07|369.67|371.91|369.51|0
1634232800000|2021-10-14 17:33:20|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1634232810000|2021-10-14 17:33:30|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1634232820000|2021-10-14 17:33:40|371.91|369.51|372.07|369.67|372.07|369.67|371.91|369.51|0
1634232830000|2021-10-14 17:33:50|371.91|369.51|371.91|369.51|371.91|369.51|371.76|369.36|0
1634232840000|2021-10-14 17:34:00|372.07|369.67|372.07|369.67|372.07|369.67|372.07|369.67|0
1634232850000|2021-10-14 17:34:10|371.91|369.51|371.76|369.36|371.91|369.51|371.76|369.36|0
1634232870000|2021-10-14 17:34:30|371.6|369.2|371.76|369.36|371.76|369.36|371.6|369.2|0
1634232880000|2021-10-14 17:34:40|371.6|369.2|371.76|369.36|371.76|369.36|371.6|369.2|0
1634232890000|2021-10-14 17:34:50|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1634232900000|2021-10-14 17:35:00|371.76|369.36|371.76|369.36|371.91|369.51|371.76|369.36|0
1634232910000|2021-10-14 17:35:10|371.91|369.51|371.91|369.51|371.91|369.51|371.76|369.36|0
1634232920000|2021-10-14 17:35:20|372.07|369.67|371.91|369.51|372.07|369.67|371.91|369.51|0
1634232930000|2021-10-14 17:35:30|372.07|369.67|371.91|369.51|372.07|369.67|371.91|369.51|0
1634232940000|2021-10-14 17:35:40|372.07|369.67|372.07|369.67|372.22|369.82|372.07|369.67|0
1634232990000|2021-10-14 17:36:30|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1634233040000|2021-10-14 17:37:20|372.37|369.97|372.53|370.13|372.53|370.13|372.37|369.97|0
1634233050000|2021-10-14 17:37:30|372.68|370.28|372.53|370.13|372.68|370.28|372.37|369.97|0
1634233060000|2021-10-14 17:37:40|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1634233070000|2021-10-14 17:37:50|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1634233090000|2021-10-14 17:38:10|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1634233100000|2021-10-14 17:38:20|372.53|370.13|372.68|370.28|372.68|370.28|372.53|370.13|0
1634233110000|2021-10-14 17:38:30|372.53|370.13|372.53|370.13|372.68|370.28|372.53|370.13|0
1634233120000|2021-10-14 17:38:40|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1634233130000|2021-10-14 17:38:50|372.53|370.13|372.53|370.13|372.53|370.13|372.53|370.13|0
1634233140000|2021-10-14 17:39:00|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1634233150000|2021-10-14 17:39:10|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1634233160000|2021-10-14 17:39:20|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1634233170000|2021-10-14 17:39:30|372.22|369.82|372.22|369.82|372.22|369.82|372.06|369.66|0
1634233180000|2021-10-14 17:39:40|372.06|369.66|372.22|369.82|372.22|369.82|372.06|369.66|0
1634233190000|2021-10-14 17:39:50|372.06|369.66|372.06|369.66|372.22|369.82|372.06|369.66|0
1634233200000|2021-10-14 17:40:00|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1634233210000|2021-10-14 17:40:10|372.06|369.66|372.06|369.66|372.14|369.74|372.06|369.66|0
1634233220000|2021-10-14 17:40:20|372.22|369.82|372.22|369.82|372.37|369.97|372.22|369.82|0
1634233240000|2021-10-14 17:40:40|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1634233250000|2021-10-14 17:40:50|372.53|370.13|372.53|370.13|372.53|370.13|372.37|369.97|0
1634233260000|2021-10-14 17:41:00|372.37|369.97|372.29|369.89|372.37|369.97|372.29|369.89|0
1634233270000|2021-10-14 17:41:10|372.37|369.97|372.53|370.13|372.53|370.13|372.37|369.97|0
1634233310000|2021-10-14 17:41:50|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1634233320000|2021-10-14 17:42:00|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634233340000|2021-10-14 17:42:20|372.99|370.59|372.84|370.44|372.99|370.59|372.84|370.44|0
1634233360000|2021-10-14 17:42:40|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1634233380000|2021-10-14 17:43:00|372.53|370.13|372.53|370.13|372.68|370.28|372.53|370.13|0
1634233390000|2021-10-14 17:43:10|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1634233400000|2021-10-14 17:43:20|372.84|370.44|372.68|370.28|372.84|370.44|372.68|370.28|0
1634233410000|2021-10-14 17:43:30|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634233420000|2021-10-14 17:43:40|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1634233450000|2021-10-14 17:44:10|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634233460000|2021-10-14 17:44:20|372.68|370.28|372.68|370.28|372.68|370.28|372.53|370.13|0
1634233470000|2021-10-14 17:44:30|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634233490000|2021-10-14 17:44:50|372.99|370.59|372.99|370.59|372.99|370.59|372.84|370.44|0
1634233500000|2021-10-14 17:45:00|372.84|370.44|372.68|370.28|372.84|370.44|372.68|370.28|0
1634233510000|2021-10-14 17:45:10|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1634233520000|2021-10-14 17:45:20|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1634233540000|2021-10-14 17:45:40|372.84|370.44|372.84|370.44|372.99|370.59|372.84|370.44|0
1634233550000|2021-10-14 17:45:50|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1634233580000|2021-10-14 17:46:20|372.84|370.44|372.99|370.59|372.99|370.59|372.84|370.44|0
1634233630000|2021-10-14 17:47:10|372.83|370.43|372.99|370.59|372.99|370.59|372.83|370.43|0
1634233640000|2021-10-14 17:47:20|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1634233650000|2021-10-14 17:47:30|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1634233660000|2021-10-14 17:47:40|373.14|370.74|373.14|370.74|373.14|370.74|372.99|370.59|0
1634233670000|2021-10-14 17:47:50|372.99|370.59|373.14|370.74|373.14|370.74|372.99|370.59|0
1634233680000|2021-10-14 17:48:00|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1634233690000|2021-10-14 17:48:10|373.14|370.74|373.3|370.9|373.3|370.9|373.14|370.74|0
1634233700000|2021-10-14 17:48:20|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634233710000|2021-10-14 17:48:30|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1634233720000|2021-10-14 17:48:40|373.14|370.74|373.3|370.9|373.3|370.9|373.14|370.74|0
1634233730000|2021-10-14 17:48:50|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634233750000|2021-10-14 17:49:10|373.61|371.21|373.61|371.21|373.76|371.36|373.61|371.21|0
1634233760000|2021-10-14 17:49:20|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1634233770000|2021-10-14 17:49:30|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1634233790000|2021-10-14 17:49:50|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1634233800000|2021-10-14 17:50:00|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1634233810000|2021-10-14 17:50:10|374.07|371.67|373.76|371.36|374.07|371.67|373.61|371.21|0
1634233820000|2021-10-14 17:50:20|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1634233830000|2021-10-14 17:50:30|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634233840000|2021-10-14 17:50:40|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1634233850000|2021-10-14 17:50:50|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634233860000|2021-10-14 17:51:00|373.3|370.9|373.3|370.9|373.3|370.9|373.14|370.74|0
1634233870000|2021-10-14 17:51:10|373.14|370.74|373.06|370.66|373.14|370.74|373.06|370.66|0
1634233880000|2021-10-14 17:51:20|372.99|370.59|373.14|370.74|373.14|370.74|372.99|370.59|0
1634233890000|2021-10-14 17:51:30|373.3|370.9|373.22|370.82|373.3|370.9|373.22|370.82|0
1634233900000|2021-10-14 17:51:40|373.14|370.74|373.3|370.9|373.3|370.9|373.14|370.74|0
1634233910000|2021-10-14 17:51:50|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634233920000|2021-10-14 17:52:00|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1634233930000|2021-10-14 17:52:10|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1634233940000|2021-10-14 17:52:20|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1634233960000|2021-10-14 17:52:40|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1634233970000|2021-10-14 17:52:50|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1634233990000|2021-10-14 17:53:10|373.45|371.05|373.61|371.21|373.61|371.21|373.45|371.05|0
1634234000000|2021-10-14 17:53:20|373.45|371.05|373.3|370.9|373.61|371.21|373.3|370.9|0
1634234010000|2021-10-14 17:53:30|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634234020000|2021-10-14 17:53:40|373.61|371.21|373.45|371.05|373.61|371.21|373.45|371.05|0
1634234030000|2021-10-14 17:53:50|373.61|371.21|373.61|371.21|373.61|371.21|373.53|371.13|0
1634234040000|2021-10-14 17:54:00|373.45|371.05|373.61|371.21|373.61|371.21|373.45|371.05|0
1634234050000|2021-10-14 17:54:10|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634234060000|2021-10-14 17:54:20|373.61|371.21|373.45|371.05|373.61|371.21|373.45|371.05|0
1634234090000|2021-10-14 17:54:50|373.61|371.21|373.61|371.21|373.61|371.21|373.45|371.05|0
1634234120000|2021-10-14 17:55:20|373.76|371.36|373.76|371.36|373.92|371.52|373.76|371.36|0
1634234130000|2021-10-14 17:55:30|373.92|371.52|373.84|371.44|373.92|371.52|373.84|371.44|0
1634234140000|2021-10-14 17:55:40|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1634234150000|2021-10-14 17:55:50|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1634234160000|2021-10-14 17:56:00|373.76|371.36|373.92|371.52|373.92|371.52|373.76|371.36|0
1634234170000|2021-10-14 17:56:10|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1634234180000|2021-10-14 17:56:20|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1634234200000|2021-10-14 17:56:40|374.38|371.98|374.54|372.14|374.54|372.14|374.38|371.98|0
1634234210000|2021-10-14 17:56:50|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1634234220000|2021-10-14 17:57:00|374.54|372.14|374.38|371.98|374.54|372.14|374.38|371.98|0
1634234230000|2021-10-14 17:57:10|374.23|371.83|374.07|371.67|374.23|371.83|374.07|371.67|0
1634234240000|2021-10-14 17:57:20|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1634234250000|2021-10-14 17:57:30|374.07|371.67|373.92|371.52|374.23|371.83|373.92|371.52|0
1634234260000|2021-10-14 17:57:40|374.07|371.67|373.92|371.52|374.07|371.67|373.92|371.52|0
1634234270000|2021-10-14 17:57:50|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1634234280000|2021-10-14 17:58:00|373.99|371.59|373.92|371.52|373.99|371.59|373.92|371.52|0
1634234290000|2021-10-14 17:58:10|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1634234300000|2021-10-14 17:58:20|373.92|371.52|373.76|371.36|373.92|371.52|373.76|371.36|0
1634234310000|2021-10-14 17:58:30|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1634234320000|2021-10-14 17:58:40|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1634234330000|2021-10-14 17:58:50|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1634234340000|2021-10-14 17:59:00|373.6|371.2|373.76|371.36|373.76|371.36|373.6|371.2|0
1634234360000|2021-10-14 17:59:20|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1634234380000|2021-10-14 17:59:40|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1634234390000|2021-10-14 17:59:50|373.6|371.2|373.6|371.2|373.76|371.36|373.6|371.2|0
1634234400000|2021-10-14 18:00:00|373.52|371.12|373.45|371.05|373.52|371.12|373.45|371.05|0
1634234420000|2021-10-14 18:00:20|373.6|371.2|373.76|371.36|373.91|371.51|373.45|371.05|0
1634234430000|2021-10-14 18:00:30|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1634234440000|2021-10-14 18:00:40|373.76|371.36|373.6|371.2|373.76|371.36|373.6|371.2|0
1634234450000|2021-10-14 18:00:50|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1634234460000|2021-10-14 18:01:00|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1634234470000|2021-10-14 18:01:10|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634234490000|2021-10-14 18:01:30|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1634234510000|2021-10-14 18:01:50|373.14|370.74|372.98|370.58|373.14|370.74|372.98|370.58|0
1634234520000|2021-10-14 18:02:00|373.14|370.74|373.29|370.89|373.29|370.89|373.14|370.74|0
1634234530000|2021-10-14 18:02:10|373.45|371.05|373.29|370.89|373.45|371.05|373.29|370.89|0
1634234540000|2021-10-14 18:02:20|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1634234550000|2021-10-14 18:02:30|373.29|370.89|373.14|370.74|373.29|370.89|373.14|370.74|0
1634234560000|2021-10-14 18:02:40|372.98|370.58|372.83|370.43|372.98|370.58|372.83|370.43|0
1634234580000|2021-10-14 18:03:00|372.67|370.27|372.83|370.43|372.83|370.43|372.67|370.27|0
1634234590000|2021-10-14 18:03:10|372.67|370.27|372.83|370.43|372.83|370.43|372.67|370.27|0
1634234600000|2021-10-14 18:03:20|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1634234610000|2021-10-14 18:03:30|373.14|370.74|372.98|370.58|373.14|370.74|372.98|370.58|0
1634234620000|2021-10-14 18:03:40|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1634234630000|2021-10-14 18:03:50|372.67|370.27|372.67|370.27|372.83|370.43|372.67|370.27|0
1634234640000|2021-10-14 18:04:00|372.83|370.43|372.67|370.27|372.83|370.43|372.67|370.27|0
1634234650000|2021-10-14 18:04:10|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1634234660000|2021-10-14 18:04:20|372.98|370.58|373.06|370.66|373.14|370.74|372.98|370.58|0
1634234670000|2021-10-14 18:04:30|373.14|370.74|373.29|370.89|373.29|370.89|373.14|370.74|0
1634234680000|2021-10-14 18:04:40|373.14|370.74|372.83|370.43|373.14|370.74|372.67|370.27|0
1634234690000|2021-10-14 18:04:50|372.67|370.27|372.83|370.43|372.83|370.43|372.67|370.27|0
1634234720000|2021-10-14 18:05:20|372.98|370.58|373.14|370.74|373.14|370.74|372.98|370.58|0
1634234730000|2021-10-14 18:05:30|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1634234740000|2021-10-14 18:05:40|372.83|370.43|373.14|370.74|373.14|370.74|372.83|370.43|0
1634234750000|2021-10-14 18:05:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1634234760000|2021-10-14 18:06:00|372.83|370.43|372.83|370.43|372.98|370.58|372.83|370.43|0
1634234770000|2021-10-14 18:06:10|372.98|370.58|372.83|370.43|372.98|370.58|372.83|370.43|0
1634234780000|2021-10-14 18:06:20|372.67|370.27|372.83|370.43|372.83|370.43|372.67|370.27|0
1634234810000|2021-10-14 18:06:50|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1634234830000|2021-10-14 18:07:10|372.52|370.12|372.36|369.96|372.52|370.12|372.36|369.96|0
1634234840000|2021-10-14 18:07:20|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1634234850000|2021-10-14 18:07:30|372.67|370.27|372.67|370.27|372.67|370.27|372.52|370.12|0
1634234860000|2021-10-14 18:07:40|372.52|370.12|372.36|369.96|372.52|370.12|372.36|369.96|0
1634234880000|2021-10-14 18:08:00|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1634234890000|2021-10-14 18:08:10|372.05|369.65|372.05|369.65|372.21|369.81|372.05|369.65|0
1634234900000|2021-10-14 18:08:20|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1634234910000|2021-10-14 18:08:30|372.36|369.96|372.52|370.12|372.52|370.12|372.36|369.96|0
1634234920000|2021-10-14 18:08:40|372.36|369.96|372.36|369.96|372.36|369.96|372.36|369.96|0
1634234930000|2021-10-14 18:08:50|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1634234940000|2021-10-14 18:09:00|372.36|369.96|372.36|369.96|372.36|369.96|372.21|369.81|0
1634234950000|2021-10-14 18:09:10|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1634234960000|2021-10-14 18:09:20|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1634234970000|2021-10-14 18:09:30|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1634234980000|2021-10-14 18:09:40|372.67|370.27|372.52|370.12|372.67|370.27|372.52|370.12|0
1634235000000|2021-10-14 18:10:00|372.36|369.96|372.36|369.96|372.36|369.96|372.36|369.96|0
1634235010000|2021-10-14 18:10:10|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1634235030000|2021-10-14 18:10:30|372.67|370.27|372.83|370.43|372.83|370.43|372.67|370.27|0
1634235040000|2021-10-14 18:10:40|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1634235050000|2021-10-14 18:10:50|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1634235060000|2021-10-14 18:11:00|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1634235070000|2021-10-14 18:11:10|373.14|370.74|373.45|371.05|373.45|371.05|373.14|370.74|0
1634235080000|2021-10-14 18:11:20|373.29|370.89|373.45|371.05|373.45|371.05|373.29|370.89|0
1634235090000|2021-10-14 18:11:30|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1634235100000|2021-10-14 18:11:40|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1634235110000|2021-10-14 18:11:50|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1634235120000|2021-10-14 18:12:00|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1634235130000|2021-10-14 18:12:10|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1634235160000|2021-10-14 18:12:40|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1634235170000|2021-10-14 18:12:50|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1634235180000|2021-10-14 18:13:00|373.44|371.04|373.13|370.73|373.44|371.04|373.13|370.73|0
1634235200000|2021-10-14 18:13:20|372.98|370.58|372.98|370.58|373.13|370.73|372.98|370.58|0
1634235210000|2021-10-14 18:13:30|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1634235220000|2021-10-14 18:13:40|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1634235230000|2021-10-14 18:13:50|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1634235260000|2021-10-14 18:14:20|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1634235270000|2021-10-14 18:14:30|373.36|370.96|373.29|370.89|373.36|370.96|373.29|370.89|0
1634235300000|2021-10-14 18:15:00|373.44|371.04|373.13|370.73|373.44|371.04|373.13|370.73|0
1634235310000|2021-10-14 18:15:10|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1634235320000|2021-10-14 18:15:20|373.44|371.04|373.6|371.2|373.6|371.2|373.44|371.04|0
1634235330000|2021-10-14 18:15:30|373.75|371.35|373.6|371.2|373.75|371.35|373.6|371.2|0
1634235350000|2021-10-14 18:15:50|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634235390000|2021-10-14 18:16:30|373.91|371.51|373.75|371.35|373.91|371.51|373.75|371.35|0
1634235410000|2021-10-14 18:16:50|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1634235420000|2021-10-14 18:17:00|374.06|371.66|373.91|371.51|374.06|371.66|373.91|371.51|0
1634235430000|2021-10-14 18:17:10|373.75|371.35|373.91|371.51|373.91|371.51|373.75|371.35|0
1634235440000|2021-10-14 18:17:20|374.06|371.66|373.91|371.51|374.06|371.66|373.91|371.51|0
1634235450000|2021-10-14 18:17:30|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634235460000|2021-10-14 18:17:40|373.6|371.2|373.75|371.35|373.75|371.35|373.6|371.2|0
1634235480000|2021-10-14 18:18:00|373.91|371.51|373.75|371.35|373.91|371.51|373.75|371.35|0
1634235490000|2021-10-14 18:18:10|373.6|371.2|373.75|371.35|373.75|371.35|373.6|371.2|0
1634235500000|2021-10-14 18:18:20|373.6|371.2|373.75|371.35|373.75|371.35|373.6|371.2|0
1634235510000|2021-10-14 18:18:30|373.6|371.2|373.44|371.04|373.6|371.2|373.44|371.04|0
1634235520000|2021-10-14 18:18:40|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1634235530000|2021-10-14 18:18:50|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634235540000|2021-10-14 18:19:00|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1634235550000|2021-10-14 18:19:10|373.75|371.35|373.6|371.2|373.75|371.35|373.6|371.2|0
1634235570000|2021-10-14 18:19:30|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634235580000|2021-10-14 18:19:40|373.91|371.51|373.91|371.51|373.91|371.51|373.75|371.35|0
1634235600000|2021-10-14 18:20:00|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634235610000|2021-10-14 18:20:10|373.6|371.2|373.75|371.35|373.75|371.35|373.6|371.2|0
1634235620000|2021-10-14 18:20:20|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1634235630000|2021-10-14 18:20:30|374.06|371.66|374.06|371.66|374.06|371.66|373.91|371.51|0
1634235640000|2021-10-14 18:20:40|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1634235650000|2021-10-14 18:20:50|374.06|371.66|373.91|371.51|374.06|371.66|373.91|371.51|0
1634235660000|2021-10-14 18:21:00|373.75|371.35|373.91|371.51|373.91|371.51|373.75|371.35|0
1634235670000|2021-10-14 18:21:10|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634235700000|2021-10-14 18:21:40|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1634235710000|2021-10-14 18:21:50|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634235720000|2021-10-14 18:22:00|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1634235730000|2021-10-14 18:22:10|373.44|371.04|373.75|371.35|373.75|371.35|373.44|371.04|0
1634235740000|2021-10-14 18:22:20|373.6|371.2|373.75|371.35|373.75|371.35|373.6|371.2|0
1634235770000|2021-10-14 18:22:50|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1634235780000|2021-10-14 18:23:00|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634235810000|2021-10-14 18:23:30|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1634235820000|2021-10-14 18:23:40|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1634235830000|2021-10-14 18:23:50|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1634235840000|2021-10-14 18:24:00|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1634235870000|2021-10-14 18:24:30|374.22|371.82|374.37|371.97|374.37|371.97|374.22|371.82|0
1634235880000|2021-10-14 18:24:40|374.53|372.13|374.37|371.97|374.68|372.28|374.37|371.97|0
1634235890000|2021-10-14 18:24:50|374.53|372.13|374.37|371.97|374.53|372.13|374.37|371.97|0
1634235900000|2021-10-14 18:25:00|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1634235910000|2021-10-14 18:25:10|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1634235920000|2021-10-14 18:25:20|374.21|371.81|374.13|371.73|374.21|371.81|374.06|371.66|0
1634235930000|2021-10-14 18:25:30|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634235940000|2021-10-14 18:25:40|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1634235950000|2021-10-14 18:25:50|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634235960000|2021-10-14 18:26:00|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1634235970000|2021-10-14 18:26:10|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634235990000|2021-10-14 18:26:30|374.68|372.28|374.52|372.12|374.68|372.28|374.52|372.12|0
1634236000000|2021-10-14 18:26:40|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1634236010000|2021-10-14 18:26:50|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634236020000|2021-10-14 18:27:00|374.37|371.97|374.52|372.12|374.52|372.12|374.37|371.97|0
1634236040000|2021-10-14 18:27:20|374.37|371.97|374.52|372.12|374.52|372.12|374.37|371.97|0
1634236050000|2021-10-14 18:27:30|374.37|371.97|374.52|372.12|374.52|372.12|374.37|371.97|0
1634236060000|2021-10-14 18:27:40|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1634236070000|2021-10-14 18:27:50|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634236080000|2021-10-14 18:28:00|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1634236090000|2021-10-14 18:28:10|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634236100000|2021-10-14 18:28:20|374.37|371.97|374.52|372.12|374.52|372.12|374.37|371.97|0
1634236120000|2021-10-14 18:28:40|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1634236130000|2021-10-14 18:28:50|374.52|372.12|374.68|372.28|374.68|372.28|374.52|372.12|0
1634236150000|2021-10-14 18:29:10|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634236160000|2021-10-14 18:29:20|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1634236180000|2021-10-14 18:29:40|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1634236190000|2021-10-14 18:29:50|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1634236200000|2021-10-14 18:30:00|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1634236210000|2021-10-14 18:30:10|374.99|372.59|374.52|372.12|374.99|372.59|374.52|372.12|0
1634236250000|2021-10-14 18:30:50|374.37|371.97|374.21|371.81|374.37|371.97|374.21|371.81|0
1634236260000|2021-10-14 18:31:00|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1634236270000|2021-10-14 18:31:10|374.13|371.73|374.06|371.66|374.13|371.73|374.06|371.66|0
1634236280000|2021-10-14 18:31:20|373.9|371.5|373.9|371.5|373.9|371.5|373.75|371.35|0
1634236290000|2021-10-14 18:31:30|373.75|371.35|373.9|371.5|373.9|371.5|373.75|371.35|0
1634236300000|2021-10-14 18:31:40|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1634236310000|2021-10-14 18:31:50|373.59|371.19|373.9|371.5|373.9|371.5|373.59|371.19|0
1634236320000|2021-10-14 18:32:00|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1634236330000|2021-10-14 18:32:10|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634236350000|2021-10-14 18:32:30|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1634236370000|2021-10-14 18:32:50|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634236380000|2021-10-14 18:33:00|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1634236410000|2021-10-14 18:33:30|374.52|372.12|374.37|371.97|374.52|372.12|374.37|371.97|0
1634236430000|2021-10-14 18:33:50|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634236440000|2021-10-14 18:34:00|374.06|371.66|374.21|371.81|374.21|371.81|374.06|371.66|0
1634236460000|2021-10-14 18:34:20|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1634236480000|2021-10-14 18:34:40|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634236490000|2021-10-14 18:34:50|374.37|371.97|374.21|371.81|374.37|371.97|374.21|371.81|0
1634236530000|2021-10-14 18:35:30|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1634236570000|2021-10-14 18:36:10|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1634236600000|2021-10-14 18:36:40|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634236610000|2021-10-14 18:36:50|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1634236620000|2021-10-14 18:37:00|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634236650000|2021-10-14 18:37:30|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1634236680000|2021-10-14 18:38:00|374.83|372.43|374.83|372.43|374.83|372.43|374.68|372.28|0
1634236690000|2021-10-14 18:38:10|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1634236700000|2021-10-14 18:38:20|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1634236730000|2021-10-14 18:38:50|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1634236760000|2021-10-14 18:39:20|375.45|373.05|375.3|372.9|375.45|373.05|375.3|372.9|0
1634236780000|2021-10-14 18:39:40|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1634236790000|2021-10-14 18:39:50|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1634236800000|2021-10-14 18:40:00|375.14|372.74|374.99|372.59|375.14|372.74|374.99|372.59|0
1634236810000|2021-10-14 18:40:10|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1634236820000|2021-10-14 18:40:20|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1634236830000|2021-10-14 18:40:30|374.52|372.12|374.52|372.12|374.67|372.27|374.52|372.12|0
1634236870000|2021-10-14 18:41:10|374.36|371.96|374.05|371.65|374.36|371.96|374.05|371.65|0
1634236880000|2021-10-14 18:41:20|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634236890000|2021-10-14 18:41:30|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1634236900000|2021-10-14 18:41:40|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634236920000|2021-10-14 18:42:00|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1634236930000|2021-10-14 18:42:10|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634236940000|2021-10-14 18:42:20|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1634236950000|2021-10-14 18:42:30|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634236960000|2021-10-14 18:42:40|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1634236970000|2021-10-14 18:42:50|374.52|372.12|374.36|371.96|374.52|372.12|374.36|371.96|0
1634236980000|2021-10-14 18:43:00|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634236990000|2021-10-14 18:43:10|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1634237010000|2021-10-14 18:43:30|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1634237030000|2021-10-14 18:43:50|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1634237050000|2021-10-14 18:44:10|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1634237060000|2021-10-14 18:44:20|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1634237080000|2021-10-14 18:44:40|374.05|371.65|374.21|371.81|374.21|371.81|374.05|371.65|0
1634237090000|2021-10-14 18:44:50|374.36|371.96|374.05|371.65|374.36|371.96|374.05|371.65|0
1634237100000|2021-10-14 18:45:00|374.21|371.81|374.21|371.81|374.21|371.81|374.05|371.65|0
1634237110000|2021-10-14 18:45:10|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1634237130000|2021-10-14 18:45:30|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634237140000|2021-10-14 18:45:40|374.05|371.65|374.05|371.65|374.05|371.65|373.9|371.5|0
1634237150000|2021-10-14 18:45:50|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1634237170000|2021-10-14 18:46:10|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1634237180000|2021-10-14 18:46:20|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1634237260000|2021-10-14 18:47:40|374.05|371.65|373.9|371.5|374.05|371.65|373.9|371.5|0
1634237270000|2021-10-14 18:47:50|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1634237280000|2021-10-14 18:48:00|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1634237290000|2021-10-14 18:48:10|373.74|371.34|373.9|371.5|373.9|371.5|373.74|371.34|0
1634237300000|2021-10-14 18:48:20|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1634237310000|2021-10-14 18:48:30|374.21|371.81|374.05|371.65|374.21|371.81|374.05|371.65|0
1634237320000|2021-10-14 18:48:40|373.9|371.5|374.05|371.65|374.05|371.65|373.9|371.5|0
1634237330000|2021-10-14 18:48:50|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1634237340000|2021-10-14 18:49:00|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1634237360000|2021-10-14 18:49:20|374.21|371.81|374.36|371.96|374.36|371.96|374.21|371.81|0
1634237400000|2021-10-14 18:50:00|374.52|372.12|374.67|372.27|374.67|372.27|374.52|372.12|0
1634237420000|2021-10-14 18:50:20|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634237440000|2021-10-14 18:50:40|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1634237450000|2021-10-14 18:50:50|374.52|372.12|374.36|371.96|374.52|372.12|374.36|371.96|0
1634237460000|2021-10-14 18:51:00|374.2|371.8|374.36|371.96|374.36|371.96|374.2|371.8|0
1634237480000|2021-10-14 18:51:20|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1634237490000|2021-10-14 18:51:30|374.36|371.96|374.51|372.11|374.51|372.11|374.36|371.96|0
1634237520000|2021-10-14 18:52:00|374.36|371.96|374.51|372.11|374.51|372.11|374.36|371.96|0
1634237540000|2021-10-14 18:52:20|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1634237550000|2021-10-14 18:52:30|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1634237560000|2021-10-14 18:52:40|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1634237590000|2021-10-14 18:53:10|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634237600000|2021-10-14 18:53:20|374.98|372.58|375.14|372.74|375.14|372.74|374.98|372.58|0
1634237610000|2021-10-14 18:53:30|374.98|372.58|375.14|372.74|375.14|372.74|374.98|372.58|0
1634237620000|2021-10-14 18:53:40|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1634237630000|2021-10-14 18:53:50|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634237650000|2021-10-14 18:54:10|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1634237660000|2021-10-14 18:54:20|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634237680000|2021-10-14 18:54:40|374.98|372.58|374.82|372.42|374.98|372.58|374.82|372.42|0
1634237690000|2021-10-14 18:54:50|374.67|372.27|374.82|372.42|374.82|372.42|374.67|372.27|0
1634237700000|2021-10-14 18:55:00|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1634237710000|2021-10-14 18:55:10|374.82|372.42|374.67|372.27|374.82|372.42|374.67|372.27|0
1634237720000|2021-10-14 18:55:20|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1634237740000|2021-10-14 18:55:40|374.59|372.19|374.67|372.27|374.67|372.27|374.59|372.19|0
1634237770000|2021-10-14 18:56:10|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634237790000|2021-10-14 18:56:30|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1634237820000|2021-10-14 18:57:00|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634237840000|2021-10-14 18:57:20|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1634237850000|2021-10-14 18:57:30|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634237860000|2021-10-14 18:57:40|374.67|372.27|374.82|372.42|374.82|372.42|374.67|372.27|0
1634237870000|2021-10-14 18:57:50|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1634237880000|2021-10-14 18:58:00|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634237890000|2021-10-14 18:58:10|374.67|372.27|374.82|372.42|374.82|372.42|374.67|372.27|0
1634237910000|2021-10-14 18:58:30|374.98|372.58|374.82|372.42|374.98|372.58|374.82|372.42|0
1634237920000|2021-10-14 18:58:40|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1634237930000|2021-10-14 18:58:50|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1634237940000|2021-10-14 18:59:00|374.98|372.58|374.98|372.58|374.98|372.58|374.82|372.42|0
1634237950000|2021-10-14 18:59:10|374.82|372.42|374.82|372.42|374.82|372.42|374.67|372.27|0
1634237960000|2021-10-14 18:59:20|374.67|372.27|374.82|372.42|374.82|372.42|374.67|372.27|0
1634237980000|2021-10-14 18:59:40|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1634237990000|2021-10-14 18:59:50|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634238000000|2021-10-14 19:00:00|374.98|372.58|374.67|372.27|374.98|372.58|374.67|372.27|0
1634238010000|2021-10-14 19:00:10|374.51|372.11|374.67|372.27|374.67|372.27|374.51|372.11|0
1634238020000|2021-10-14 19:00:20|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1634238030000|2021-10-14 19:00:30|374.67|372.27|374.36|371.96|374.67|372.27|374.36|371.96|0
1634238040000|2021-10-14 19:00:40|374.51|372.11|374.05|371.65|374.51|372.11|374.05|371.65|0
1634238050000|2021-10-14 19:00:50|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1634238060000|2021-10-14 19:01:00|374.36|371.96|374.51|372.11|374.51|372.11|374.36|371.96|0
1634238080000|2021-10-14 19:01:20|374.36|371.96|374.36|371.96|374.36|371.96|374.2|371.8|0
1634238090000|2021-10-14 19:01:30|374.51|372.11|374.36|371.96|374.51|372.11|374.36|371.96|0
1634238100000|2021-10-14 19:01:40|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1634238110000|2021-10-14 19:01:50|374.2|371.8|374.2|371.8|374.2|371.8|374.05|371.65|0
1634238120000|2021-10-14 19:02:00|374.05|371.65|374.05|371.65|374.05|371.65|373.89|371.49|0
1634238130000|2021-10-14 19:02:10|374.2|371.8|374.05|371.65|374.2|371.8|374.05|371.65|0
1634238140000|2021-10-14 19:02:20|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1634238150000|2021-10-14 19:02:30|374.05|371.65|373.89|371.49|374.05|371.65|373.89|371.49|0
1634238160000|2021-10-14 19:02:40|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1634238180000|2021-10-14 19:03:00|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1634238190000|2021-10-14 19:03:10|373.73|371.33|373.73|371.33|373.73|371.33|373.73|371.33|0
1634238210000|2021-10-14 19:03:30|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1634238220000|2021-10-14 19:03:40|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1634238260000|2021-10-14 19:04:20|374.2|371.8|374.04|371.64|374.2|371.8|374.04|371.64|0
1634238270000|2021-10-14 19:04:30|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1634238280000|2021-10-14 19:04:40|374.51|372.11|374.51|372.11|374.51|372.11|374.35|371.95|0
1634238300000|2021-10-14 19:05:00|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1634238320000|2021-10-14 19:05:20|374.51|372.11|374.66|372.26|374.66|372.26|374.51|372.11|0
1634238340000|2021-10-14 19:05:40|374.82|372.42|374.66|372.26|374.82|372.42|374.66|372.26|0
1634238350000|2021-10-14 19:05:50|374.82|372.42|374.98|372.58|374.98|372.58|374.82|372.42|0
1634238360000|2021-10-14 19:06:00|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634238370000|2021-10-14 19:06:10|374.98|372.58|374.97|372.57|374.98|372.58|374.97|372.57|0
1634238380000|2021-10-14 19:06:20|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1634238400000|2021-10-14 19:06:40|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1634238410000|2021-10-14 19:06:50|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1634238430000|2021-10-14 19:07:10|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1634238450000|2021-10-14 19:07:30|374.2|371.8|374.04|371.64|374.2|371.8|374.04|371.64|0
1634238460000|2021-10-14 19:07:40|373.73|371.33|373.73|371.33|373.73|371.33|373.73|371.33|0
1634238480000|2021-10-14 19:08:00|373.58|371.18|373.58|371.18|373.58|371.18|373.42|371.02|0
1634238490000|2021-10-14 19:08:10|373.42|371.02|373.58|371.18|373.58|371.18|373.42|371.02|0
1634238500000|2021-10-14 19:08:20|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1634238510000|2021-10-14 19:08:30|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1634238520000|2021-10-14 19:08:40|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1634238530000|2021-10-14 19:08:50|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1634238540000|2021-10-14 19:09:00|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1634238550000|2021-10-14 19:09:10|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1634238560000|2021-10-14 19:09:20|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1634238570000|2021-10-14 19:09:30|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1634238580000|2021-10-14 19:09:40|372.96|370.56|372.65|370.25|372.96|370.56|372.65|370.25|0
1634238590000|2021-10-14 19:09:50|372.8|370.4|372.65|370.25|372.8|370.4|372.65|370.25|0
1634238600000|2021-10-14 19:10:00|372.49|370.09|372.34|369.94|372.49|370.09|372.34|369.94|0
1634238610000|2021-10-14 19:10:10|372.18|369.78|371.87|369.47|372.18|369.78|371.87|369.47|0
1634238620000|2021-10-14 19:10:20|372.03|369.63|371.87|369.47|372.03|369.63|371.87|369.47|0
1634238630000|2021-10-14 19:10:30|372.03|369.63|372.03|369.63|372.03|369.63|371.87|369.47|0
1634238640000|2021-10-14 19:10:40|371.87|369.47|371.87|369.47|371.87|369.47|371.72|369.32|0
1634238650000|2021-10-14 19:10:50|372.03|369.63|372.34|369.94|372.34|369.94|372.03|369.63|0
1634238660000|2021-10-14 19:11:00|372.49|370.09|372.65|370.25|372.65|370.25|372.49|370.09|0
1634238670000|2021-10-14 19:11:10|372.49|370.09|372.34|369.94|372.49|370.09|372.34|369.94|0
1634238680000|2021-10-14 19:11:20|372.18|369.78|372.26|369.86|372.34|369.94|372.18|369.78|0
1634238690000|2021-10-14 19:11:30|372.34|369.94|372.49|370.09|372.49|370.09|372.34|369.94|0
1634238710000|2021-10-14 19:11:50|372.57|370.17|372.49|370.09|372.57|370.17|372.49|370.09|0
1634238720000|2021-10-14 19:12:00|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1634238730000|2021-10-14 19:12:10|372.18|369.78|372.18|369.78|372.34|369.94|372.18|369.78|0
1634238740000|2021-10-14 19:12:20|372.34|369.94|372.18|369.78|372.34|369.94|372.18|369.78|0
1634238750000|2021-10-14 19:12:30|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1634238760000|2021-10-14 19:12:40|372.18|369.78|372.34|369.94|372.34|369.94|372.18|369.78|0
1634238770000|2021-10-14 19:12:50|372.18|369.78|372.34|369.94|372.34|369.94|372.18|369.78|0
1634238780000|2021-10-14 19:13:00|372.18|369.78|372.49|370.09|372.49|370.09|372.18|369.78|0
1634238800000|2021-10-14 19:13:20|372.65|370.25|372.8|370.4|372.8|370.4|372.65|370.25|0
1634238810000|2021-10-14 19:13:30|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1634238820000|2021-10-14 19:13:40|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1634238830000|2021-10-14 19:13:50|372.65|370.25|372.49|370.09|372.65|370.25|372.49|370.09|0
1634238840000|2021-10-14 19:14:00|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1634238850000|2021-10-14 19:14:10|372.8|370.4|372.65|370.25|372.8|370.4|372.65|370.25|0
1634238860000|2021-10-14 19:14:20|372.8|370.4|372.65|370.25|372.8|370.4|372.65|370.25|0
1634238880000|2021-10-14 19:14:40|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1634238900000|2021-10-14 19:15:00|372.96|370.56|372.8|370.4|372.96|370.56|372.8|370.4|0
1634238920000|2021-10-14 19:15:20|372.65|370.25|372.65|370.25|372.8|370.4|372.65|370.25|0
1634238930000|2021-10-14 19:15:30|372.49|370.09|372.8|370.4|372.8|370.4|372.49|370.09|0
1634238950000|2021-10-14 19:15:50|372.96|370.56|372.8|370.4|372.96|370.56|372.8|370.4|0
1634238980000|2021-10-14 19:16:20|372.87|370.47|372.65|370.25|372.87|370.47|372.65|370.25|0
1634239000000|2021-10-14 19:16:40|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1634239010000|2021-10-14 19:16:50|372.49|370.09|372.49|370.09|372.64|370.24|372.49|370.09|0
1634239020000|2021-10-14 19:17:00|372.64|370.24|372.49|370.09|372.64|370.24|372.49|370.09|0
1634239030000|2021-10-14 19:17:10|372.18|369.78|372.34|369.94|372.34|369.94|372.18|369.78|0
1634239060000|2021-10-14 19:17:40|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1634239070000|2021-10-14 19:17:50|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1634239080000|2021-10-14 19:18:00|372.18|369.78|372.64|370.24|372.64|370.24|372.18|369.78|0
1634239090000|2021-10-14 19:18:10|372.49|370.09|372.49|370.09|372.49|370.09|372.41|370.01|0
1634239100000|2021-10-14 19:18:20|372.33|369.93|372.49|370.09|372.49|370.09|372.33|369.93|0
1634239110000|2021-10-14 19:18:30|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1634239120000|2021-10-14 19:18:40|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1634239130000|2021-10-14 19:18:50|372.95|370.55|372.8|370.4|372.95|370.55|372.8|370.4|0
1634239150000|2021-10-14 19:19:10|372.64|370.24|372.8|370.4|372.8|370.4|372.64|370.24|0
1634239160000|2021-10-14 19:19:20|372.64|370.24|372.8|370.4|372.8|370.4|372.64|370.24|0
1634239170000|2021-10-14 19:19:30|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1634239180000|2021-10-14 19:19:40|372.8|370.4|372.95|370.55|372.95|370.55|372.8|370.4|0
1634239190000|2021-10-14 19:19:50|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1634239200000|2021-10-14 19:20:00|372.64|370.24|372.8|370.4|372.8|370.4|372.64|370.24|0
1634239210000|2021-10-14 19:20:10|372.95|370.55|372.8|370.4|372.95|370.55|372.64|370.24|0
1634239220000|2021-10-14 19:20:20|372.95|370.55|373.11|370.71|373.11|370.71|372.95|370.55|0
1634239240000|2021-10-14 19:20:40|373.03|370.63|373.26|370.86|373.26|370.86|373.03|370.63|0
1634239250000|2021-10-14 19:20:50|373.42|371.02|373.26|370.86|373.42|371.02|373.26|370.86|0
1634239270000|2021-10-14 19:21:10|373.42|371.02|373.26|370.86|373.57|371.17|373.26|370.86|0
1634239280000|2021-10-14 19:21:20|373.42|371.02|373.26|370.86|373.42|371.02|373.26|370.86|0
1634239290000|2021-10-14 19:21:30|372.8|370.4|372.95|370.55|372.95|370.55|372.8|370.4|0
1634239300000|2021-10-14 19:21:40|372.8|370.4|372.8|370.4|372.95|370.55|372.8|370.4|0
1634239310000|2021-10-14 19:21:50|372.49|370.09|372.64|370.24|372.64|370.24|372.33|369.93|0
1634239320000|2021-10-14 19:22:00|372.49|370.09|372.33|369.93|372.49|370.09|372.33|369.93|0
1634239330000|2021-10-14 19:22:10|372.49|370.09|372.33|369.93|372.49|370.09|372.33|369.93|0
1634239340000|2021-10-14 19:22:20|372.49|370.09|372.33|369.93|372.49|370.09|372.33|369.93|0
1634239350000|2021-10-14 19:22:30|372.18|369.78|372.02|369.62|372.18|369.78|372.02|369.62|0
1634239360000|2021-10-14 19:22:40|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1634239380000|2021-10-14 19:23:00|372.02|369.62|372.18|369.78|372.18|369.78|372.02|369.62|0
1634239390000|2021-10-14 19:23:10|372.33|369.93|372.18|369.78|372.33|369.93|372.18|369.78|0
1634239410000|2021-10-14 19:23:30|372.33|369.93|372.18|369.78|372.33|369.93|372.18|369.78|0
1634239420000|2021-10-14 19:23:40|372.02|369.62|371.87|369.47|372.02|369.62|371.87|369.47|0
1634239430000|2021-10-14 19:23:50|371.71|369.31|371.87|369.47|371.87|369.47|371.71|369.31|0
1634239440000|2021-10-14 19:24:00|371.71|369.31|371.71|369.31|371.71|369.31|371.71|369.31|0
1634239450000|2021-10-14 19:24:10|371.87|369.47|371.87|369.47|371.87|369.47|371.87|369.47|0
1634239460000|2021-10-14 19:24:20|371.71|369.31|371.56|369.16|371.71|369.31|371.56|369.16|0
1634239470000|2021-10-14 19:24:30|371.71|369.31|371.71|369.31|371.71|369.31|371.71|369.31|0
1634239490000|2021-10-14 19:24:50|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1634239500000|2021-10-14 19:25:00|371.4|369|372.02|369.62|372.02|369.62|371.4|369|0
1634239510000|2021-10-14 19:25:10|372.33|369.93|372.18|369.78|372.33|369.93|372.18|369.78|0
1634239520000|2021-10-14 19:25:20|372.33|369.93|372.33|369.93|372.33|369.93|372.18|369.78|0
1634239530000|2021-10-14 19:25:30|372.49|370.09|372.33|369.93|372.64|370.24|372.33|369.93|0
1634239540000|2021-10-14 19:25:40|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1634239550000|2021-10-14 19:25:50|372.64|370.24|372.18|369.78|372.64|370.24|372.18|369.78|0
1634239560000|2021-10-14 19:26:00|372.33|369.93|372.18|369.78|372.33|369.93|372.18|369.78|0
1634239570000|2021-10-14 19:26:10|372.33|369.93|372.49|370.09|372.49|370.09|372.33|369.93|0
1634239580000|2021-10-14 19:26:20|372.64|370.24|372.49|370.09|372.64|370.24|372.49|370.09|0
1634239590000|2021-10-14 19:26:30|372.64|370.24|372.8|370.4|372.8|370.4|372.64|370.24|0
1634239600000|2021-10-14 19:26:40|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1634239610000|2021-10-14 19:26:50|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1634239620000|2021-10-14 19:27:00|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1634239630000|2021-10-14 19:27:10|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1634239640000|2021-10-14 19:27:20|372.64|370.24|372.8|370.4|372.8|370.4|372.64|370.24|0
1634239650000|2021-10-14 19:27:30|372.95|370.55|373.11|370.71|373.11|370.71|372.95|370.55|0
1634239660000|2021-10-14 19:27:40|373.26|370.86|372.95|370.55|373.42|371.02|372.95|370.55|0
1634239670000|2021-10-14 19:27:50|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1634239680000|2021-10-14 19:28:00|372.95|370.55|372.95|370.55|373.11|370.71|372.95|370.55|0
1634239690000|2021-10-14 19:28:10|373.11|370.71|372.95|370.55|373.11|370.71|372.95|370.55|0
1634239700000|2021-10-14 19:28:20|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1634239710000|2021-10-14 19:28:30|373.1|370.7|372.8|370.4|373.1|370.7|372.8|370.4|0
1634239720000|2021-10-14 19:28:40|372.64|370.24|372.8|370.4|372.8|370.4|372.64|370.24|0
1634239730000|2021-10-14 19:28:50|372.64|370.24|372.64|370.24|372.8|370.4|372.64|370.24|0
1634239740000|2021-10-14 19:29:00|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1634239750000|2021-10-14 19:29:10|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1634239760000|2021-10-14 19:29:20|372.49|370.09|372.64|370.24|372.64|370.24|372.49|370.09|0
1634239770000|2021-10-14 19:29:30|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1634239780000|2021-10-14 19:29:40|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1634239790000|2021-10-14 19:29:50|372.49|370.09|372.64|370.24|372.64|370.24|372.33|369.93|0
1634239800000|2021-10-14 19:30:00|372.49|370.09|372.33|369.93|372.49|370.09|372.33|369.93|0
1634239810000|2021-10-14 19:30:10|372.48|370.08|372.48|370.08|372.48|370.08|372.48|370.08|0
1634239830000|2021-10-14 19:30:30|372.64|370.24|372.48|370.08|372.64|370.24|372.48|370.08|0
1634239840000|2021-10-14 19:30:40|372.64|370.24|372.48|370.08|372.64|370.24|372.48|370.08|0
1634239850000|2021-10-14 19:30:50|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1634239860000|2021-10-14 19:31:00|372.48|370.08|372.64|370.24|372.64|370.24|372.48|370.08|0
1634239870000|2021-10-14 19:31:10|372.79|370.39|372.48|370.08|372.79|370.39|372.48|370.08|0
1634239880000|2021-10-14 19:31:20|372.33|369.93|372.48|370.08|372.48|370.08|372.33|369.93|0
1634239890000|2021-10-14 19:31:30|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1634239900000|2021-10-14 19:31:40|372.48|370.08|372.64|370.24|372.64|370.24|372.48|370.08|0
1634239910000|2021-10-14 19:31:50|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1634239920000|2021-10-14 19:32:00|372.64|370.24|372.95|370.55|372.95|370.55|372.64|370.24|0
1634239930000|2021-10-14 19:32:10|373.1|370.7|373.26|370.86|373.26|370.86|373.1|370.7|0
1634239940000|2021-10-14 19:32:20|373.1|370.7|373.26|370.86|373.26|370.86|373.1|370.7|0
1634239950000|2021-10-14 19:32:30|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1634239960000|2021-10-14 19:32:40|373.26|370.86|372.95|370.55|373.26|370.86|372.95|370.55|0
1634239970000|2021-10-14 19:32:50|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1634239980000|2021-10-14 19:33:00|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1634239990000|2021-10-14 19:33:10|372.79|370.39|372.87|370.47|372.87|370.47|372.79|370.39|0
1634240000000|2021-10-14 19:33:20|372.95|370.55|372.64|370.24|372.95|370.55|372.64|370.24|0
1634240020000|2021-10-14 19:33:40|372.48|370.08|372.64|370.24|372.64|370.24|372.48|370.08|0
1634240030000|2021-10-14 19:33:50|372.48|370.08|372.48|370.08|372.48|370.08|372.48|370.08|0
1634240040000|2021-10-14 19:34:00|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1634240050000|2021-10-14 19:34:10|372.17|369.77|372.02|369.62|372.17|369.77|372.02|369.62|0
1634240060000|2021-10-14 19:34:20|371.86|369.46|372.17|369.77|372.17|369.77|371.86|369.46|0
1634240070000|2021-10-14 19:34:30|372.02|369.62|372.02|369.62|372.02|369.62|372.02|369.62|0
1634240080000|2021-10-14 19:34:40|372.17|369.77|372.33|369.93|372.33|369.93|372.17|369.77|0
1634240090000|2021-10-14 19:34:50|372.17|369.77|372.48|370.08|372.48|370.08|372.17|369.77|0
1634240100000|2021-10-14 19:35:00|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1634240110000|2021-10-14 19:35:10|372.48|370.08|372.48|370.08|372.64|370.24|372.48|370.08|0
1634240120000|2021-10-14 19:35:20|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1634240130000|2021-10-14 19:35:30|372.17|369.77|372.17|369.77|372.48|370.08|372.17|369.77|0
1634240140000|2021-10-14 19:35:40|372.02|369.62|372.17|369.77|372.17|369.77|372.02|369.62|0
1634240150000|2021-10-14 19:35:50|372.02|369.62|372.17|369.77|372.17|369.77|372.02|369.62|0
1634240160000|2021-10-14 19:36:00|372.02|369.62|372.02|369.62|372.02|369.62|371.86|369.46|0
1634240170000|2021-10-14 19:36:10|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1634240180000|2021-10-14 19:36:20|371.71|369.31|371.71|369.31|371.71|369.31|371.71|369.31|0
1634240190000|2021-10-14 19:36:30|371.55|369.15|370.94|368.54|371.55|369.15|370.94|368.54|0
1634240200000|2021-10-14 19:36:40|371.09|368.69|370.78|368.38|371.09|368.69|370.78|368.38|0
1634240210000|2021-10-14 19:36:50|370.63|368.23|370.47|368.07|370.63|368.23|370.47|368.07|0
1634240220000|2021-10-14 19:37:00|370.32|367.92|370.47|368.07|370.47|368.07|370.32|367.92|0
1634240230000|2021-10-14 19:37:10|370.63|368.23|370.32|367.92|370.63|368.23|370.32|367.92|0
1634240240000|2021-10-14 19:37:20|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1634240250000|2021-10-14 19:37:30|370.24|367.84|370.16|367.76|370.24|367.84|370.16|367.76|0
1634240260000|2021-10-14 19:37:40|370.01|367.61|369.86|367.46|370.01|367.61|369.7|367.3|0
1634240270000|2021-10-14 19:37:50|370.01|367.61|370.32|367.92|370.32|367.92|369.86|367.46|0
1634240280000|2021-10-14 19:38:00|370.47|368.07|370.63|368.23|370.63|368.23|370.47|368.07|0
1634240290000|2021-10-14 19:38:10|370.78|368.38|370.78|368.38|370.78|368.38|370.47|368.07|0
1634240300000|2021-10-14 19:38:20|370.63|368.23|370.47|368.07|370.63|368.23|370.47|368.07|0
1634240310000|2021-10-14 19:38:30|370.32|367.92|370.32|367.92|370.32|367.92|370.32|367.92|0
1634240320000|2021-10-14 19:38:40|370.63|368.23|371.24|368.84|371.24|368.84|370.63|368.23|0
1634240330000|2021-10-14 19:38:50|371.55|369.15|371.4|369|371.55|369.15|371.4|369|0
1634240340000|2021-10-14 19:39:00|371.55|369.15|371.4|369|371.55|369.15|371.4|369|0
1634240350000|2021-10-14 19:39:10|371.55|369.15|371.55|369.15|371.55|369.15|371.55|369.15|0
1634240360000|2021-10-14 19:39:20|371.24|368.84|371.55|369.15|371.55|369.15|371.24|368.84|0
1634240370000|2021-10-14 19:39:30|371.4|369|371.4|369|371.55|369.15|371.24|368.84|0
1634240380000|2021-10-14 19:39:40|371.24|368.84|371.09|368.69|371.24|368.84|371.09|368.69|0
1634240390000|2021-10-14 19:39:50|370.94|368.54|370.93|368.53|370.94|368.54|370.93|368.53|0
1634240400000|2021-10-14 19:40:00|371.24|368.84|371.09|368.69|371.24|368.84|371.09|368.69|0
1634240410000|2021-10-14 19:40:10|370.93|368.53|370.78|368.38|370.93|368.53|370.78|368.38|0
1634240420000|2021-10-14 19:40:20|370.63|368.23|370.63|368.23|370.78|368.38|370.63|368.23|0
1634240430000|2021-10-14 19:40:30|370.55|368.15|370.32|367.92|370.63|368.23|370.32|367.92|0
1634240440000|2021-10-14 19:40:40|370.16|367.76|370.32|367.92|370.32|367.92|370.16|367.76|0
1634240450000|2021-10-14 19:40:50|370.16|367.76|370.16|367.76|370.32|367.92|370.16|367.76|0
1634240460000|2021-10-14 19:41:00|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1634240470000|2021-10-14 19:41:10|370.63|368.23|370.32|367.92|370.63|368.23|370.32|367.92|0
1634240480000|2021-10-14 19:41:20|370.16|367.76|369.85|367.45|370.16|367.76|369.85|367.45|0
1634240490000|2021-10-14 19:41:30|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1634240500000|2021-10-14 19:41:40|369.85|367.45|369.85|367.45|370.01|367.61|369.85|367.45|0
1634240510000|2021-10-14 19:41:50|370.01|367.61|370.16|367.76|370.16|367.76|370.01|367.61|0
1634240520000|2021-10-14 19:42:00|370.01|367.61|370.63|368.23|370.63|368.23|370.01|367.61|0
1634240530000|2021-10-14 19:42:10|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1634240540000|2021-10-14 19:42:20|370.32|367.92|370.32|367.92|370.32|367.92|370.16|367.76|0
1634240550000|2021-10-14 19:42:30|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1634240560000|2021-10-14 19:42:40|370.32|367.92|370.01|367.61|370.32|367.92|370.01|367.61|0
1634240570000|2021-10-14 19:42:50|370.16|367.76|370.47|368.07|370.47|368.07|370.16|367.76|0
1634240580000|2021-10-14 19:43:00|370.62|368.22|370.62|368.22|370.62|368.22|370.47|368.07|0
1634240590000|2021-10-14 19:43:10|370.32|367.92|370.47|368.07|370.47|368.07|370.32|367.92|0
1634240600000|2021-10-14 19:43:20|370.32|367.92|370.62|368.22|370.62|368.22|370.32|367.92|0
1634240610000|2021-10-14 19:43:30|370.78|368.38|370.93|368.53|370.93|368.53|370.78|368.38|0
1634240620000|2021-10-14 19:43:40|371.09|368.69|371.09|368.69|371.09|368.69|371.09|368.69|0
1634240640000|2021-10-14 19:44:00|371.24|368.84|371.55|369.15|371.55|369.15|371.24|368.84|0
1634240650000|2021-10-14 19:44:10|371.4|369|371.55|369.15|371.55|369.15|371.4|369|0
1634240660000|2021-10-14 19:44:20|371.71|369.31|371.71|369.31|371.71|369.31|371.55|369.15|0
1634240670000|2021-10-14 19:44:30|371.55|369.15|371.4|369|371.55|369.15|371.4|369|0
1634240680000|2021-10-14 19:44:40|371.55|369.15|371.71|369.31|371.71|369.31|371.55|369.15|0
1634240690000|2021-10-14 19:44:50|372.02|369.62|372.01|369.61|372.02|369.62|372.01|369.61|0
1634240700000|2021-10-14 19:45:00|371.86|369.46|371.24|368.84|371.86|369.46|371.24|368.84|0
1634240710000|2021-10-14 19:45:10|371.4|369|371.24|368.84|371.4|369|371.24|368.84|0
1634240720000|2021-10-14 19:45:20|371.4|369|371.4|369|371.55|369.15|371.4|369|0
1634240740000|2021-10-14 19:45:40|371.24|368.84|371.01|368.61|371.24|368.84|371.01|368.61|0
1634240750000|2021-10-14 19:45:50|371.09|368.69|370.93|368.53|371.09|368.69|370.93|368.53|0
1634240760000|2021-10-14 19:46:00|371.09|368.69|371.09|368.69|371.24|368.84|371.09|368.69|0
1634240770000|2021-10-14 19:46:10|371.4|369|371.55|369.15|371.71|369.31|371.4|369|0
1634240780000|2021-10-14 19:46:20|371.4|369|371.4|369|371.4|369|371.24|368.84|0
1634240790000|2021-10-14 19:46:30|371.24|368.84|371.55|369.15|371.55|369.15|371.24|368.84|0
1634240800000|2021-10-14 19:46:40|371.71|369.31|371.7|369.3|371.71|369.31|371.55|369.15|0
1634240810000|2021-10-14 19:46:50|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1634240820000|2021-10-14 19:47:00|372.01|369.61|372.32|369.92|372.32|369.92|372.01|369.61|0
1634240830000|2021-10-14 19:47:10|372.48|370.08|372.17|369.77|372.48|370.08|372.01|369.61|0
1634240840000|2021-10-14 19:47:20|372.01|369.61|371.86|369.46|372.01|369.61|371.86|369.46|0
1634240850000|2021-10-14 19:47:30|372.01|369.61|371.55|369.15|372.01|369.61|371.55|369.15|0
1634240860000|2021-10-14 19:47:40|371.7|369.3|371.86|369.46|371.86|369.46|371.7|369.3|0
1634240870000|2021-10-14 19:47:50|371.7|369.3|371.55|369.15|371.7|369.3|371.55|369.15|0
1634240880000|2021-10-14 19:48:00|371.4|369|371.55|369.15|371.55|369.15|371.4|369|0
1634240890000|2021-10-14 19:48:10|371.7|369.3|371.55|369.15|371.7|369.3|371.55|369.15|0
1634240900000|2021-10-14 19:48:20|371.4|369|371.4|369|371.4|369|371.4|369|0
1634240910000|2021-10-14 19:48:30|371.24|368.84|371.24|368.84|371.4|369|371.24|368.84|0
1634240920000|2021-10-14 19:48:40|371.09|368.69|371.24|368.84|371.24|368.84|371.09|368.69|0
1634240930000|2021-10-14 19:48:50|371.55|369.15|371.55|369.15|371.55|369.15|371.55|369.15|0
1634240940000|2021-10-14 19:49:00|371.7|369.3|371.55|369.15|371.7|369.3|371.39|368.99|0
1634240950000|2021-10-14 19:49:10|371.39|368.99|371.39|368.99|371.55|369.15|371.39|368.99|0
1634240960000|2021-10-14 19:49:20|371.55|369.15|371.7|369.3|371.7|369.3|371.55|369.15|0
1634240970000|2021-10-14 19:49:30|371.55|369.15|371.7|369.3|371.86|369.46|371.55|369.15|0
1634240980000|2021-10-14 19:49:40|371.86|369.46|372.17|369.77|372.17|369.77|371.86|369.46|0
1634240990000|2021-10-14 19:49:50|372.32|369.92|372.01|369.61|372.32|369.92|372.01|369.61|0
1634241000000|2021-10-14 19:50:00|372.32|369.92|372.17|369.77|372.32|369.92|372.17|369.77|0
1634241010000|2021-10-14 19:50:10|372.01|369.61|372.01|369.61|372.01|369.61|371.55|369.15|0
1634241020000|2021-10-14 19:50:20|372.17|369.77|372.48|370.08|372.48|370.08|372.17|369.77|0
1634241030000|2021-10-14 19:50:30|372.63|370.23|372.79|370.39|372.79|370.39|372.48|370.08|0
1634241040000|2021-10-14 19:50:40|372.48|370.08|372.48|370.08|372.63|370.23|372.32|369.92|0
1634241050000|2021-10-14 19:50:50|372.63|370.23|372.94|370.54|372.94|370.54|372.63|370.23|0
1634241060000|2021-10-14 19:51:00|372.79|370.39|372.79|370.39|372.79|370.39|372.63|370.23|0
1634241070000|2021-10-14 19:51:10|372.48|370.08|372.48|370.08|372.79|370.39|372.48|370.08|0
1634241080000|2021-10-14 19:51:20|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1634241090000|2021-10-14 19:51:30|372.48|370.08|372.94|370.54|372.94|370.54|372.48|370.08|0
1634241100000|2021-10-14 19:51:40|373.1|370.7|373.25|370.85|373.25|370.85|372.94|370.54|0
1634241110000|2021-10-14 19:51:50|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1634241120000|2021-10-14 19:52:00|373.56|371.16|373.41|371.01|373.56|371.16|373.41|371.01|0
1634241130000|2021-10-14 19:52:10|373.72|371.32|374.34|371.94|374.34|371.94|373.72|371.32|0
1634241140000|2021-10-14 19:52:20|374.8|372.4|374.8|372.4|375.11|372.71|374.8|372.4|0
1634241150000|2021-10-14 19:52:30|374.96|372.56|374.96|372.56|374.96|372.56|374.8|372.4|0
1634241160000|2021-10-14 19:52:40|375.27|372.87|375.42|373.02|375.42|373.02|375.11|372.71|0
1634241170000|2021-10-14 19:52:50|375.58|373.18|375.89|373.49|375.89|373.49|375.58|373.18|0
1634241180000|2021-10-14 19:53:00|375.73|373.33|375.11|372.71|375.73|373.33|375.11|372.71|0
1634241190000|2021-10-14 19:53:10|374.96|372.56|375.42|373.02|375.42|373.02|374.96|372.56|0
1634241200000|2021-10-14 19:53:20|375.27|372.87|375.27|372.87|375.27|372.87|375.11|372.71|0
1634241210000|2021-10-14 19:53:30|375.42|373.02|375.11|372.71|375.42|373.02|375.11|372.71|0
1634241220000|2021-10-14 19:53:40|374.96|372.56|374.8|372.4|374.96|372.56|374.8|372.4|0
1634241230000|2021-10-14 19:53:50|374.65|372.25|374.96|372.56|374.96|372.56|374.65|372.25|0
1634241240000|2021-10-14 19:54:00|374.65|372.25|374.8|372.4|374.96|372.56|374.65|372.25|0
1634241250000|2021-10-14 19:54:10|374.65|372.25|374.49|372.09|374.65|372.25|374.49|372.09|0
1634241260000|2021-10-14 19:54:20|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1634241270000|2021-10-14 19:54:30|374.8|372.4|374.49|372.09|374.96|372.56|374.49|372.09|0
1634241280000|2021-10-14 19:54:40|374.65|372.25|374.65|372.25|374.8|372.4|374.65|372.25|0
1634241290000|2021-10-14 19:54:50|374.96|372.56|374.49|372.09|374.96|372.56|374.49|372.09|0
1634241300000|2021-10-14 19:55:00|374.33|371.93|373.87|371.47|374.33|371.93|373.87|371.47|0
1634241310000|2021-10-14 19:55:10|373.71|371.31|373.56|371.16|373.71|371.31|373.56|371.16|0
1634241320000|2021-10-14 19:55:20|373.71|371.31|373.71|371.31|373.87|371.47|373.71|371.31|0
1634241330000|2021-10-14 19:55:30|373.56|371.16|373.25|370.85|373.56|371.16|373.25|370.85|0
1634241340000|2021-10-14 19:55:40|373.4|371|373.4|371|373.4|371|373.25|370.85|0
1634241350000|2021-10-14 19:55:50|373.25|370.85|373.09|370.69|373.25|370.85|373.09|370.69|0
1634241360000|2021-10-14 19:56:00|373.25|370.85|372.78|370.38|373.25|370.85|372.78|370.38|0
1634241370000|2021-10-14 19:56:10|372.94|370.54|373.09|370.69|373.09|370.69|372.94|370.54|0
1634241380000|2021-10-14 19:56:20|372.94|370.54|372.63|370.23|372.94|370.54|372.63|370.23|0
1634241390000|2021-10-14 19:56:30|372.78|370.38|372.63|370.23|372.78|370.38|372.63|370.23|0
1634241400000|2021-10-14 19:56:40|372.78|370.38|372.78|370.38|372.78|370.38|372.63|370.23|0
1634241410000|2021-10-14 19:56:50|372.94|370.54|372.94|370.54|372.94|370.54|372.94|370.54|0
1634241420000|2021-10-14 19:57:00|373.09|370.69|373.09|370.69|373.25|370.85|373.09|370.69|0
1634241430000|2021-10-14 19:57:10|373.56|371.16|373.25|370.85|373.56|371.16|373.25|370.85|0
1634241440000|2021-10-14 19:57:20|373.4|371|373.4|371|373.56|371.16|373.4|371|0
1634241450000|2021-10-14 19:57:30|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1634241460000|2021-10-14 19:57:40|373.4|371|373.4|371|373.4|371|373.4|371|0
1634241470000|2021-10-14 19:57:50|373.09|370.69|373.09|370.69|373.25|370.85|373.09|370.69|0
1634241480000|2021-10-14 19:58:00|372.94|370.54|372.63|370.23|373.09|370.69|372.63|370.23|0
1634241490000|2021-10-14 19:58:10|372.94|370.54|372.94|370.54|373.09|370.69|372.78|370.38|0
1634241500000|2021-10-14 19:58:20|372.78|370.38|373.25|370.85|373.4|371|372.78|370.38|0
1634241510000|2021-10-14 19:58:30|373.09|370.69|373.56|371.16|373.56|371.16|373.09|370.69|0
1634241520000|2021-10-14 19:58:40|373.4|371|373.25|370.85|373.4|371|373.25|370.85|0
1634241530000|2021-10-14 19:58:50|373.4|371|373.56|371.16|373.56|371.16|373.4|371|0
1634241540000|2021-10-14 19:59:00|373.71|371.31|374.02|371.62|374.02|371.62|373.71|371.31|0
1634241550000|2021-10-14 19:59:10|374.33|371.93|374.49|372.09|374.49|372.09|374.33|371.93|0
1634241560000|2021-10-14 19:59:20|374.18|371.78|374.49|372.09|374.49|372.09|374.18|371.78|0
1634241570000|2021-10-14 19:59:30|374.64|372.24|374.49|372.09|374.64|372.24|374.49|372.09|0
1634241580000|2021-10-14 19:59:40|374.64|372.24|375.26|372.86|375.26|372.86|374.64|372.24|0
1634241590000|2021-10-14 19:59:50|375.42|373.02|374.33|371.93|375.42|373.02|374.33|371.93|0
1634241600000|2021-10-14 20:00:00|374.64|372.24|374.64|372.24|374.64|372.24|374.64|372.24|0
1634241610000|2021-10-14 20:00:10|374.95|372.55|374.18|371.78|374.95|372.55|374.02|371.62|0
1634241620000|2021-10-14 20:00:20|374.49|372.09|374.33|371.93|374.64|372.24|374.33|371.93|0
1634241630000|2021-10-14 20:00:30|374.49|372.09|374.33|371.93|374.49|372.09|374.33|371.93|0
1634241640000|2021-10-14 20:00:40|374.64|372.24|374.33|371.93|374.64|372.24|374.33|371.93|0
1634241650000|2021-10-14 20:00:50|374.49|372.09|374.49|372.09|374.49|372.09|374.33|371.93|0
1634241660000|2021-10-14 20:01:00|374.33|371.93|374.33|371.93|374.49|372.09|374.33|371.93|0
1634241670000|2021-10-14 20:01:10|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1634241680000|2021-10-14 20:01:20|374.49|372.09|374.49|372.09|374.49|372.09|374.33|371.93|0
1634241690000|2021-10-14 20:01:30|374.64|372.24|374.49|372.09|374.64|372.24|374.49|372.09|0
1634241710000|2021-10-14 20:01:50|374.33|371.93|374.64|372.24|374.64|372.24|374.33|371.93|0
1634241720000|2021-10-14 20:02:00|374.49|372.09|374.64|372.24|374.64|372.24|374.49|372.09|0
1634241730000|2021-10-14 20:02:10|374.8|372.4|374.8|372.4|374.8|372.4|374.8|372.4|0
1634241740000|2021-10-14 20:02:20|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1634241750000|2021-10-14 20:02:30|374.8|372.4|374.64|372.24|374.8|372.4|374.64|372.24|0
1634241760000|2021-10-14 20:02:40|374.8|372.4|374.95|372.55|374.95|372.55|374.8|372.4|0
1634241770000|2021-10-14 20:02:50|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1634241780000|2021-10-14 20:03:00|374.95|372.55|374.95|372.55|374.95|372.55|374.8|372.4|0
1634241790000|2021-10-14 20:03:10|375.11|372.71|374.95|372.55|375.11|372.71|374.95|372.55|0
1634241800000|2021-10-14 20:03:20|374.8|372.4|374.8|372.4|374.95|372.55|374.8|372.4|0
1634241810000|2021-10-14 20:03:30|374.64|372.24|374.64|372.24|374.8|372.4|374.64|372.24|0
1634241820000|2021-10-14 20:03:40|374.8|372.4|374.8|372.4|374.8|372.4|374.64|372.24|0
1634241830000|2021-10-14 20:03:50|374.64|372.24|374.64|372.24|374.64|372.24|374.64|372.24|0
1634241840000|2021-10-14 20:04:00|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1634241850000|2021-10-14 20:04:10|374.33|371.93|374.49|372.09|374.49|372.09|374.33|371.93|0
1634241860000|2021-10-14 20:04:20|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1634241870000|2021-10-14 20:04:30|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1634241880000|2021-10-14 20:04:40|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1634241890000|2021-10-14 20:04:50|374.18|371.78|374.33|371.93|374.33|371.93|374.18|371.78|0
1634241900000|2021-10-14 20:05:00|374.49|372.09|374.64|372.24|374.64|372.24|374.33|371.93|0
1634241910000|2021-10-14 20:05:10|374.8|372.4|374.95|372.55|374.95|372.55|374.8|372.4|0
1634241930000|2021-10-14 20:05:30|375.11|372.71|374.95|372.55|375.11|372.71|374.95|372.55|0
1634241940000|2021-10-14 20:05:40|374.8|372.4|374.95|372.55|374.95|372.55|374.8|372.4|0
1634241950000|2021-10-14 20:05:50|374.8|372.4|374.95|372.55|374.95|372.55|374.8|372.4|0
1634241960000|2021-10-14 20:06:00|374.8|372.4|374.8|372.4|374.8|372.4|374.8|372.4|0
1634241970000|2021-10-14 20:06:10|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1634241980000|2021-10-14 20:06:20|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1634242000000|2021-10-14 20:06:40|375.26|372.86|375.26|372.86|375.26|372.86|375.26|372.86|0
1634242010000|2021-10-14 20:06:50|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1634242030000|2021-10-14 20:07:10|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1634242050000|2021-10-14 20:07:30|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1634242090000|2021-10-14 20:08:10|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1634242100000|2021-10-14 20:08:20|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1634242110000|2021-10-14 20:08:30|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1634242200000|2021-10-14 20:10:00|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1634242220000|2021-10-14 20:10:20|375.26|372.86|375.11|372.71|375.26|372.86|375.11|372.71|0
1634242240000|2021-10-14 20:10:40|375.1|372.7|375.1|372.7|375.1|372.7|375.1|372.7|0
1634242260000|2021-10-14 20:11:00|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1634242290000|2021-10-14 20:11:30|375.57|373.17|375.73|373.33|375.73|373.33|375.57|373.17|0
1634242300000|2021-10-14 20:11:40|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1634242310000|2021-10-14 20:11:50|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1634242340000|2021-10-14 20:12:20|375.57|373.17|375.42|373.02|375.57|373.17|375.42|373.02|0
1634242350000|2021-10-14 20:12:30|375.57|373.17|375.73|373.33|375.73|373.33|375.57|373.17|0
1634242380000|2021-10-14 20:13:00|375.57|373.17|375.73|373.33|375.73|373.33|375.57|373.17|0
1634242400000|2021-10-14 20:13:20|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1634242440000|2021-10-14 20:14:00|376.04|373.64|376.04|373.64|376.04|373.64|375.88|373.48|0
1634242460000|2021-10-14 20:14:20|375.88|373.48|375.73|373.33|375.88|373.48|375.73|373.33|0
1634242470000|2021-10-14 20:14:30|375.88|373.48|375.88|373.48|376.04|373.64|375.88|373.48|0
1634242480000|2021-10-14 20:14:40|375.73|373.33|375.72|373.32|375.73|373.33|375.72|373.32|0
1634242490000|2021-10-14 20:14:50|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1634242510000|2021-10-14 20:15:10|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1634242520000|2021-10-14 20:15:20|376.24|373.44|376.08|373.28|376.24|373.44|376.08|373.28|0
1634242530000|2021-10-14 20:15:30|376.24|373.44|376.24|373.44|376.24|373.44|376.24|373.44|0
1634242540000|2021-10-14 20:15:40|376.39|373.59|376.39|373.59|376.39|373.59|376.39|373.59|0
1634242580000|2021-10-14 20:16:20|376.55|373.75|376.55|373.75|377.01|374.21|376.55|373.75|0
1634242600000|2021-10-14 20:16:40|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1634242610000|2021-10-14 20:16:50|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1634242620000|2021-10-14 20:17:00|377.01|374.21|376.86|374.06|377.01|374.21|376.86|374.06|0
1634242630000|2021-10-14 20:17:10|377.17|374.37|376.86|374.06|377.17|374.37|376.86|374.06|0
1634242640000|2021-10-14 20:17:20|377.01|374.21|376.86|374.06|377.01|374.21|376.86|374.06|0
1634242650000|2021-10-14 20:17:30|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1634242660000|2021-10-14 20:17:40|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1634242690000|2021-10-14 20:18:10|377.32|374.52|377.64|374.84|377.64|374.84|377.32|374.52|0
1634242700000|2021-10-14 20:18:20|377.79|374.99|377.64|374.84|377.79|374.99|377.64|374.84|0
1634242710000|2021-10-14 20:18:30|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1634242720000|2021-10-14 20:18:40|377.95|375.15|378.1|375.3|378.1|375.3|377.95|375.15|0
1634242730000|2021-10-14 20:18:50|378.26|375.46|378.41|375.61|378.41|375.61|378.26|375.46|0
1634242740000|2021-10-14 20:19:00|378.26|375.46|378.41|375.61|378.41|375.61|378.26|375.46|0
1634242750000|2021-10-14 20:19:10|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1634242780000|2021-10-14 20:19:40|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1634242790000|2021-10-14 20:19:50|378.26|375.46|378.1|375.3|378.26|375.46|378.1|375.3|0
1634242800000|2021-10-14 20:20:00|378.26|375.46|378.26|375.46|378.26|375.46|378.1|375.3|0
1634242820000|2021-10-14 20:20:20|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1634242830000|2021-10-14 20:20:30|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1634242850000|2021-10-14 20:20:50|378.1|375.3|378.26|375.46|378.26|375.46|378.1|375.3|0
1634242860000|2021-10-14 20:21:00|378.1|375.3|378.26|375.46|378.26|375.46|378.1|375.3|0
1634242880000|2021-10-14 20:21:20|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1634242890000|2021-10-14 20:21:30|378.73|375.93|378.73|375.93|378.88|376.08|378.73|375.93|0
1634242910000|2021-10-14 20:21:50|378.57|375.77|378.73|375.93|378.73|375.93|378.57|375.77|0
1634242920000|2021-10-14 20:22:00|378.88|376.08|379.19|376.39|379.19|376.39|378.88|376.08|0
1634242930000|2021-10-14 20:22:10|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1634242940000|2021-10-14 20:22:20|379.19|376.39|379.35|376.55|379.35|376.55|379.19|376.39|0
1634242950000|2021-10-14 20:22:30|379.51|376.71|379.82|377.02|379.82|377.02|379.51|376.71|0
1634242960000|2021-10-14 20:22:40|379.66|376.86|379.51|376.71|379.66|376.86|379.35|376.55|0
1634242970000|2021-10-14 20:22:50|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1634243000000|2021-10-14 20:23:20|379.51|376.71|379.66|376.86|379.66|376.86|379.51|376.71|0
1634243040000|2021-10-14 20:24:00|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1634243070000|2021-10-14 20:24:30|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1634243090000|2021-10-14 20:24:50|380.13|377.33|379.97|377.17|380.13|377.33|379.97|377.17|0
1634243100000|2021-10-14 20:25:00|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1634243110000|2021-10-14 20:25:10|379.66|376.86|379.04|376.24|379.66|376.86|378.88|376.08|0
1634243120000|2021-10-14 20:25:20|379.19|376.39|378.88|376.08|379.19|376.39|378.88|376.08|0
1634243130000|2021-10-14 20:25:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634243140000|2021-10-14 20:25:40|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1634243150000|2021-10-14 20:25:50|378.72|375.92|378.88|376.08|378.88|376.08|378.72|375.92|0
1634243160000|2021-10-14 20:26:00|378.72|375.92|379.04|376.24|379.04|376.24|378.72|375.92|0
1634243180000|2021-10-14 20:26:20|379.19|376.39|379.35|376.55|379.35|376.55|379.19|376.39|0
1634243190000|2021-10-14 20:26:30|379.19|376.39|379.04|376.24|379.19|376.39|379.04|376.24|0
1634243200000|2021-10-14 20:26:40|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1634243210000|2021-10-14 20:26:50|379.04|376.24|379.19|376.39|379.19|376.39|379.04|376.24|0
1634243220000|2021-10-14 20:27:00|379.11|376.31|379.19|376.39|379.19|376.39|379.11|376.31|0
1634243230000|2021-10-14 20:27:10|379.04|376.24|379.19|376.39|379.19|376.39|379.04|376.24|0
1634243240000|2021-10-14 20:27:20|378.88|376.08|378.88|376.08|379.04|376.24|378.88|376.08|0
1634243280000|2021-10-14 20:28:00|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634243290000|2021-10-14 20:28:10|378.88|376.08|378.72|375.92|378.88|376.08|378.72|375.92|0
1634243310000|2021-10-14 20:28:30|378.88|376.08|378.88|376.08|378.88|376.08|378.72|375.92|0
1634243330000|2021-10-14 20:28:50|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634243340000|2021-10-14 20:29:00|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1634243350000|2021-10-14 20:29:10|378.72|375.92|378.88|376.08|378.88|376.08|378.72|375.92|0
1634243360000|2021-10-14 20:29:20|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634243390000|2021-10-14 20:29:50|378.8|376|378.72|375.92|378.8|376|378.72|375.92|0
1634243400000|2021-10-14 20:30:00|379.03|376.23|378.72|375.92|379.03|376.23|378.72|375.92|0
1634243410000|2021-10-14 20:30:10|378.88|376.08|378.72|375.92|378.88|376.08|378.72|375.92|0
1634243420000|2021-10-14 20:30:20|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1634243430000|2021-10-14 20:30:30|378.72|375.92|378.88|376.08|378.88|376.08|378.72|375.92|0
1634243440000|2021-10-14 20:30:40|378.72|375.92|378.88|376.08|378.88|376.08|378.72|375.92|0
1634243460000|2021-10-14 20:31:00|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634243470000|2021-10-14 20:31:10|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1634243490000|2021-10-14 20:31:30|378.72|375.92|378.88|376.08|378.88|376.08|378.72|375.92|0
1634243520000|2021-10-14 20:32:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634243550000|2021-10-14 20:32:30|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1634243590000|2021-10-14 20:33:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634243620000|2021-10-14 20:33:40|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1634243660000|2021-10-14 20:34:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634243710000|2021-10-14 20:35:10|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1634243770000|2021-10-14 20:36:10|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634243780000|2021-10-14 20:36:20|378.88|376.08|378.72|375.92|378.88|376.08|378.72|375.92|0
1634243910000|2021-10-14 20:38:30|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1634243940000|2021-10-14 20:39:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634243950000|2021-10-14 20:39:10|378.88|376.08|379.03|376.23|379.03|376.23|378.88|376.08|0
1634243960000|2021-10-14 20:39:20|379.19|376.39|379.03|376.23|379.19|376.39|379.03|376.23|0
1634244050000|2021-10-14 20:40:50|379.19|376.39|379.03|376.23|379.19|376.39|379.03|376.23|0
1634244060000|2021-10-14 20:41:00|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1634244070000|2021-10-14 20:41:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244090000|2021-10-14 20:41:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244100000|2021-10-14 20:41:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634244110000|2021-10-14 20:41:50|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244120000|2021-10-14 20:42:00|378.72|375.92|378.87|376.07|378.87|376.07|378.72|375.92|0
1634244160000|2021-10-14 20:42:40|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244210000|2021-10-14 20:43:30|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1634244230000|2021-10-14 20:43:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244270000|2021-10-14 20:44:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244290000|2021-10-14 20:44:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244300000|2021-10-14 20:45:00|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244320000|2021-10-14 20:45:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244330000|2021-10-14 20:45:30|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1634244340000|2021-10-14 20:45:40|379.03|376.23|379.18|376.38|379.18|376.38|379.03|376.23|0
1634244360000|2021-10-14 20:46:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244380000|2021-10-14 20:46:20|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244390000|2021-10-14 20:46:30|379.03|376.23|378.87|376.07|379.03|376.23|378.87|376.07|0
1634244480000|2021-10-14 20:48:00|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634244490000|2021-10-14 20:48:10|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244520000|2021-10-14 20:48:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634244570000|2021-10-14 20:49:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634244640000|2021-10-14 20:50:40|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244650000|2021-10-14 20:50:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244690000|2021-10-14 20:51:30|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1634244710000|2021-10-14 20:51:50|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1634244750000|2021-10-14 20:52:30|379.26|376.46|379.03|376.23|379.26|376.46|379.03|376.23|0
1634244760000|2021-10-14 20:52:40|378.94|376.14|378.87|376.07|378.94|376.14|378.87|376.07|0
1634244770000|2021-10-14 20:52:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244810000|2021-10-14 20:53:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244820000|2021-10-14 20:53:40|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1634244840000|2021-10-14 20:54:00|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634244900000|2021-10-14 20:55:00|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634244970000|2021-10-14 20:56:10|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634245010000|2021-10-14 20:56:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1634245030000|2021-10-14 20:57:10|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634245040000|2021-10-14 20:57:20|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1634245080000|2021-10-14 20:58:00|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634245190000|2021-10-14 20:59:50|378.94|376.14|379.1|376.3|379.1|376.3|378.94|376.14|0
1634245200000|2021-10-14 21:00:00|379.06|376.26|378.87|376.07|379.06|376.26|378.87|376.07|0
1634245210000|2021-10-14 21:00:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1634245220000|2021-10-14 21:00:20|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1634245230000|2021-10-14 21:00:30|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1634245250000|2021-10-14 21:00:50|378.8|376|378.78|375.98|378.8|376|378.78|375.98|0
1634245260000|2021-10-14 21:01:00|378.76|375.96|378.74|375.94|378.76|375.96|378.74|375.94|0
1634245270000|2021-10-14 21:01:10|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634245280000|2021-10-14 21:01:20|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1634245340000|2021-10-14 21:02:20|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634245410000|2021-10-14 21:03:30|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1634245420000|2021-10-14 21:03:40|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1634245440000|2021-10-14 21:04:00|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1634245450000|2021-10-14 21:04:10|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1634245460000|2021-10-14 21:04:20|378.78|375.98|378.76|375.96|378.78|375.98|378.76|375.96|0
1634245470000|2021-10-14 21:04:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1634245490000|2021-10-14 21:04:50|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1634245500000|2021-10-14 21:05:00|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1634245540000|2021-10-14 21:05:40|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1634245550000|2021-10-14 21:05:50|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1634245560000|2021-10-14 21:06:00|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1634245570000|2021-10-14 21:06:10|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1634245660000|2021-10-14 21:07:40|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634245710000|2021-10-14 21:08:30|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1634245730000|2021-10-14 21:08:50|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634245850000|2021-10-14 21:10:50|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1634245860000|2021-10-14 21:11:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634245870000|2021-10-14 21:11:10|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1634246050000|2021-10-14 21:14:10|378.67|375.87|378.64|375.84|378.67|375.87|378.64|375.84|0
1634246140000|2021-10-14 21:15:40|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1634246160000|2021-10-14 21:16:00|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1634246170000|2021-10-14 21:16:10|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1634246240000|2021-10-14 21:17:20|378.48|375.68|378.57|375.77|378.57|375.77|378.48|375.68|0
1634246260000|2021-10-14 21:17:40|378.48|375.68|378.57|375.77|378.57|375.77|378.48|375.68|0
1634246270000|2021-10-14 21:17:50|378.48|375.68|378.57|375.77|378.57|375.77|378.48|375.68|0
1634246340000|2021-10-14 21:19:00|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1634246350000|2021-10-14 21:19:10|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1634246360000|2021-10-14 21:19:20|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1634246460000|2021-10-14 21:21:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634246490000|2021-10-14 21:21:30|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1634246520000|2021-10-14 21:22:00|378.84|376.04|378.75|375.95|378.84|376.04|378.75|375.95|0
1634246530000|2021-10-14 21:22:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634246540000|2021-10-14 21:22:20|378.73|375.93|378.71|375.91|378.73|375.93|378.71|375.91|0
1634246550000|2021-10-14 21:22:30|378.86|376.06|378.75|375.95|378.86|376.06|378.75|375.95|0
1634246560000|2021-10-14 21:22:40|378.77|375.97|378.88|376.08|378.88|376.08|378.77|375.97|0
1634246570000|2021-10-14 21:22:50|378.81|376.01|378.84|376.04|378.84|376.04|378.81|376.01|0
1634246590000|2021-10-14 21:23:10|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1634246600000|2021-10-14 21:23:20|378.84|376.04|378.73|375.93|378.84|376.04|378.73|375.93|0
1634246610000|2021-10-14 21:23:30|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1634246630000|2021-10-14 21:23:50|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1634246640000|2021-10-14 21:24:00|378.8|376|378.8|376|378.8|376|378.8|376|0
1634246650000|2021-10-14 21:24:10|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1634246690000|2021-10-14 21:24:50|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1634246700000|2021-10-14 21:25:00|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1634246710000|2021-10-14 21:25:10|378.68|375.88|378.43|375.63|378.68|375.88|378.43|375.63|0
1634246720000|2021-10-14 21:25:20|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1634246730000|2021-10-14 21:25:30|378.71|375.91|378.64|375.84|378.71|375.91|378.64|375.84|0
1634246740000|2021-10-14 21:25:40|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1634246750000|2021-10-14 21:25:50|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1634246760000|2021-10-14 21:26:00|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1634246780000|2021-10-14 21:26:20|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1634246790000|2021-10-14 21:26:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634246810000|2021-10-14 21:26:50|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1634246820000|2021-10-14 21:27:00|378.66|375.86|378.66|375.86|378.66|375.86|378.64|375.84|0
1634246830000|2021-10-14 21:27:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634246840000|2021-10-14 21:27:20|378.61|375.81|378.66|375.86|378.66|375.86|378.61|375.81|0
1634246850000|2021-10-14 21:27:30|378.71|375.91|378.64|375.84|378.71|375.91|378.64|375.84|0
1634246860000|2021-10-14 21:27:40|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1634246900000|2021-10-14 21:28:20|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1634246920000|2021-10-14 21:28:40|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1634246940000|2021-10-14 21:29:00|378.54|375.74|378.47|375.67|378.54|375.74|378.47|375.67|0
1634246960000|2021-10-14 21:29:20|378.59|375.79|378.41|375.61|378.59|375.79|378.41|375.61|0
1634246990000|2021-10-14 21:29:50|378.59|375.79|378.59|375.79|378.64|375.84|378.59|375.79|0
1634247020000|2021-10-14 21:30:20|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634247030000|2021-10-14 21:30:30|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1634247050000|2021-10-14 21:30:50|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1634247080000|2021-10-14 21:31:20|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1634247110000|2021-10-14 21:31:50|378.72|375.92|378.54|375.74|378.72|375.92|378.54|375.74|0
1634247120000|2021-10-14 21:32:00|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1634247140000|2021-10-14 21:32:20|378.45|375.65|378.45|375.65|378.45|375.65|378.45|375.65|0
1634247240000|2021-10-14 21:34:00|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1634247300000|2021-10-14 21:35:00|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1634247330000|2021-10-14 21:35:30|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1634247340000|2021-10-14 21:35:40|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1634247350000|2021-10-14 21:35:50|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1634247360000|2021-10-14 21:36:00|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1634247520000|2021-10-14 21:38:40|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1634247530000|2021-10-14 21:38:50|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1634247630000|2021-10-14 21:40:30|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1634247670000|2021-10-14 21:41:10|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1634247680000|2021-10-14 21:41:20|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1634247690000|2021-10-14 21:41:30|378.56|375.76|378.56|375.76|378.59|375.79|378.56|375.76|0
1634247700000|2021-10-14 21:41:40|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1634247720000|2021-10-14 21:42:00|378.93|376.13|378.68|375.88|378.93|376.13|378.68|375.88|0
1634247730000|2021-10-14 21:42:10|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1634247750000|2021-10-14 21:42:30|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1634247760000|2021-10-14 21:42:40|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1634247780000|2021-10-14 21:43:00|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1634247790000|2021-10-14 21:43:10|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1634247810000|2021-10-14 21:43:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1634247830000|2021-10-14 21:43:50|378.72|375.92|378.74|375.94|378.74|375.94|378.72|375.92|0
1634247850000|2021-10-14 21:44:10|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1634247860000|2021-10-14 21:44:20|379.06|376.26|379.08|376.28|379.08|376.28|379.06|376.26|0
1634247870000|2021-10-14 21:44:30|378.74|375.94|378.76|375.96|378.76|375.96|378.74|375.94|0
1634247880000|2021-10-14 21:44:40|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1634247890000|2021-10-14 21:44:50|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634247910000|2021-10-14 21:45:10|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1634247920000|2021-10-14 21:45:20|378.94|376.14|378.87|376.07|378.94|376.14|378.87|376.07|0
1634247990000|2021-10-14 21:46:30|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1634248000000|2021-10-14 21:46:40|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634248180000|2021-10-14 21:49:40|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1634248190000|2021-10-14 21:49:50|378.87|376.07|378.85|376.05|378.87|376.07|378.85|376.05|0
1634248230000|2021-10-14 21:50:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1634248250000|2021-10-14 21:50:50|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1634248320000|2021-10-14 21:52:00|378.92|376.12|378.94|376.14|378.94|376.14|378.92|376.12|0
1634248380000|2021-10-14 21:53:00|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1634248470000|2021-10-14 21:54:30|378.94|376.14|378.87|376.07|378.94|376.14|378.87|376.07|0
1634248480000|2021-10-14 21:54:40|378.83|376.03|378.76|375.96|378.85|376.05|378.76|375.96|0
1634248490000|2021-10-14 21:54:50|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1634248540000|2021-10-14 21:55:40|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634248550000|2021-10-14 21:55:50|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1634248560000|2021-10-14 21:56:00|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634248570000|2021-10-14 21:56:10|378.7|375.9|378.67|375.87|378.7|375.9|378.67|375.87|0
1634248580000|2021-10-14 21:56:20|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634248610000|2021-10-14 21:56:50|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1634248630000|2021-10-14 21:57:10|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1634248640000|2021-10-14 21:57:20|378.67|375.87|378.63|375.83|378.67|375.87|378.53|375.73|0
1634248650000|2021-10-14 21:57:30|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1634248700000|2021-10-14 21:58:20|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1634248720000|2021-10-14 21:58:40|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1634248740000|2021-10-14 21:59:00|378.58|375.78|378.53|375.73|378.58|375.78|378.53|375.73|0
1634248750000|2021-10-14 21:59:10|378.49|375.69|378.24|375.44|378.49|375.69|378.24|375.44|0
1634248760000|2021-10-14 21:59:20|378.35|375.55|378.26|375.46|378.35|375.55|378.26|375.46|0
1634248770000|2021-10-14 21:59:30|378.19|375.39|378.24|375.44|378.24|375.44|378.19|375.39|0
1634248780000|2021-10-14 21:59:40|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1634248790000|2021-10-14 21:59:50|378.35|375.55|378.49|375.69|378.49|375.69|378.35|375.55|0
1634248800000|2021-10-14 22:00:00|377.98|375.18|377.51|374.71|377.98|375.18|377.51|374.71|0
1634248810000|2021-10-14 22:00:10|377.13|374.33|377.75|374.95|377.91|375.11|377.13|374.33|0
1634248820000|2021-10-14 22:00:20|377.91|375.11|378.22|375.42|378.22|375.42|377.91|375.11|0
1634248830000|2021-10-14 22:00:30|378.06|375.26|377.91|375.11|378.06|375.26|377.91|375.11|0
1634248840000|2021-10-14 22:00:40|377.83|375.03|377.91|375.11|377.91|375.11|377.83|375.03|0
1634248850000|2021-10-14 22:00:50|377.83|375.03|377.75|374.95|377.91|375.11|377.75|374.95|0
1634248860000|2021-10-14 22:01:00|377.91|375.11|378.06|375.26|378.06|375.26|377.83|375.03|0
1634248870000|2021-10-14 22:01:10|378.14|375.34|378.22|375.42|378.22|375.42|378.14|375.34|0
1634248880000|2021-10-14 22:01:20|378.14|375.34|378.22|375.42|378.22|375.42|378.14|375.34|0
1634248890000|2021-10-14 22:01:30|378.29|375.49|378.29|375.49|378.29|375.49|378.29|375.49|0
1634248900000|2021-10-14 22:01:40|378.37|375.57|378.37|375.57|378.37|375.57|378.29|375.49|0
1634248930000|2021-10-14 22:02:10|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1634248960000|2021-10-14 22:02:40|378.29|375.49|378.37|375.57|378.37|375.57|378.29|375.49|0
1634248970000|2021-10-14 22:02:50|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1634248980000|2021-10-14 22:03:00|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1634249000000|2021-10-14 22:03:20|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1634249010000|2021-10-14 22:03:30|377.44|374.64|377.59|374.79|377.59|374.79|377.44|374.64|0
1634249030000|2021-10-14 22:03:50|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1634249040000|2021-10-14 22:04:00|377.82|375.02|377.75|374.95|377.82|375.02|377.75|374.95|0
1634249050000|2021-10-14 22:04:10|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1634249070000|2021-10-14 22:04:30|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1634249080000|2021-10-14 22:04:40|377.75|374.95|377.82|375.02|377.82|375.02|377.75|374.95|0
1634249090000|2021-10-14 22:04:50|377.75|374.95|377.75|374.95|377.82|375.02|377.75|374.95|0
1634249100000|2021-10-14 22:05:00|377.91|375.11|377.75|374.95|377.91|375.11|377.75|374.95|0
1634249140000|2021-10-14 22:05:40|377.91|375.11|377.91|375.11|377.91|375.11|377.75|374.95|0
1634249180000|2021-10-14 22:06:20|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1634249190000|2021-10-14 22:06:30|377.9|375.1|377.9|375.1|377.9|375.1|377.82|375.02|0
1634249220000|2021-10-14 22:07:00|377.75|374.95|377.44|374.64|377.75|374.95|377.44|374.64|0
1634249230000|2021-10-14 22:07:10|377.51|374.71|377.59|374.79|377.59|374.79|377.51|374.71|0
1634249250000|2021-10-14 22:07:30|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1634249290000|2021-10-14 22:08:10|377.51|374.71|377.51|374.71|377.51|374.71|377.51|374.71|0
1634249300000|2021-10-14 22:08:20|377.59|374.79|377.51|374.71|377.59|374.79|377.51|374.71|0
1634249320000|2021-10-14 22:08:40|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1634249350000|2021-10-14 22:09:10|377.28|374.48|377.44|374.64|377.44|374.64|377.28|374.48|0
1634249370000|2021-10-14 22:09:30|377.59|374.79|377.59|374.79|377.59|374.79|377.44|374.64|0
1634249380000|2021-10-14 22:09:40|377.44|374.64|377.51|374.71|377.59|374.79|377.44|374.64|0
1634249390000|2021-10-14 22:09:50|377.44|374.64|377.51|374.71|377.51|374.71|377.44|374.64|0
1634249400000|2021-10-14 22:10:00|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1634249430000|2021-10-14 22:10:30|377.51|374.71|377.44|374.64|377.51|374.71|377.44|374.64|0
1634249470000|2021-10-14 22:11:10|377.59|374.79|377.75|374.95|377.75|374.95|377.59|374.79|0
1634249480000|2021-10-14 22:11:20|377.9|375.1|377.75|374.95|377.9|375.1|377.75|374.95|0
1634249510000|2021-10-14 22:11:50|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1634249530000|2021-10-14 22:12:10|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1634249560000|2021-10-14 22:12:40|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1634249590000|2021-10-14 22:13:10|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1634249610000|2021-10-14 22:13:30|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1634249630000|2021-10-14 22:13:50|378.84|376.04|378.84|376.04|378.84|376.04|378.68|375.88|0
1634249650000|2021-10-14 22:14:10|378.99|376.19|378.99|376.19|379.15|376.35|378.99|376.19|0
1634249660000|2021-10-14 22:14:20|379.15|376.35|378.99|376.19|379.15|376.35|378.99|376.19|0
1634249670000|2021-10-14 22:14:30|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1634249700000|2021-10-14 22:15:00|378.99|376.19|378.99|376.19|378.99|376.19|378.84|376.04|0
1634249710000|2021-10-14 22:15:10|378.91|376.11|378.84|376.04|378.91|376.11|378.84|376.04|0
1634249740000|2021-10-14 22:15:40|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1634249780000|2021-10-14 22:16:20|378.52|375.72|378.52|375.72|378.6|375.8|378.52|375.72|0
1634249790000|2021-10-14 22:16:30|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1634249810000|2021-10-14 22:16:50|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1634249820000|2021-10-14 22:17:00|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1634249830000|2021-10-14 22:17:10|378.52|375.72|378.52|375.72|378.68|375.88|378.52|375.72|0
1634249840000|2021-10-14 22:17:20|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1634249870000|2021-10-14 22:17:50|378.52|375.72|378.68|375.88|378.68|375.88|378.52|375.72|0
1634249880000|2021-10-14 22:18:00|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1634249950000|2021-10-14 22:19:10|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1634249990000|2021-10-14 22:19:50|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1634250010000|2021-10-14 22:20:10|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1634250020000|2021-10-14 22:20:20|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1634250040000|2021-10-14 22:20:40|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1634250130000|2021-10-14 22:22:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1634250140000|2021-10-14 22:22:20|378.52|375.72|378.68|375.88|378.68|375.88|378.52|375.72|0
1634250260000|2021-10-14 22:24:20|378.52|375.72|378.52|375.72|378.6|375.8|378.52|375.72|0
1634250300000|2021-10-14 22:25:00|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1634250310000|2021-10-14 22:25:10|378.52|375.72|378.52|375.72|378.52|375.72|378.37|375.57|0
1634250320000|2021-10-14 22:25:20|378.37|375.57|378.52|375.72|378.52|375.72|378.37|375.57|0
1634250330000|2021-10-14 22:25:30|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1634250360000|2021-10-14 22:26:00|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1634250440000|2021-10-14 22:27:20|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1634250480000|2021-10-14 22:28:00|378.21|375.41|378.36|375.56|378.36|375.56|378.21|375.41|0
1634250520000|2021-10-14 22:28:40|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1634250530000|2021-10-14 22:28:50|378.68|375.88|378.83|376.03|378.83|376.03|378.68|375.88|0
1634250570000|2021-10-14 22:29:30|378.91|376.11|378.99|376.19|378.99|376.19|378.91|376.11|0
1634250630000|2021-10-14 22:30:30|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1634250670000|2021-10-14 22:31:10|378.99|376.19|378.83|376.03|378.99|376.19|378.83|376.03|0
1634250680000|2021-10-14 22:31:20|378.99|376.19|378.83|376.03|378.99|376.19|378.83|376.03|0
1634250720000|2021-10-14 22:32:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634250730000|2021-10-14 22:32:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1634250760000|2021-10-14 22:32:40|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634250770000|2021-10-14 22:32:50|378.75|375.95|378.83|376.03|378.83|376.03|378.67|375.87|0
1634250780000|2021-10-14 22:33:00|378.91|376.11|378.99|376.19|378.99|376.19|378.91|376.11|0
1634250790000|2021-10-14 22:33:10|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1634250810000|2021-10-14 22:33:30|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1634250830000|2021-10-14 22:33:50|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1634250840000|2021-10-14 22:34:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634250880000|2021-10-14 22:34:40|378.83|376.03|378.67|375.87|378.83|376.03|378.67|375.87|0
1634250890000|2021-10-14 22:34:50|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1634250930000|2021-10-14 22:35:30|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1634250960000|2021-10-14 22:36:00|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1634251030000|2021-10-14 22:37:10|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251040000|2021-10-14 22:37:20|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1634251050000|2021-10-14 22:37:30|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1634251060000|2021-10-14 22:37:40|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1634251110000|2021-10-14 22:38:30|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1634251140000|2021-10-14 22:39:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251150000|2021-10-14 22:39:10|378.59|375.79|378.67|375.87|378.67|375.87|378.52|375.72|0
1634251170000|2021-10-14 22:39:30|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1634251250000|2021-10-14 22:40:50|378.67|375.87|378.83|376.03|378.83|376.03|378.67|375.87|0
1634251260000|2021-10-14 22:41:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251280000|2021-10-14 22:41:20|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1634251290000|2021-10-14 22:41:30|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251310000|2021-10-14 22:41:50|378.59|375.79|378.51|375.71|378.59|375.79|378.51|375.71|0
1634251330000|2021-10-14 22:42:10|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251340000|2021-10-14 22:42:20|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1634251350000|2021-10-14 22:42:30|378.51|375.71|378.67|375.87|378.67|375.87|378.51|375.71|0
1634251360000|2021-10-14 22:42:40|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1634251370000|2021-10-14 22:42:50|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251400000|2021-10-14 22:43:20|378.59|375.79|378.51|375.71|378.59|375.79|378.51|375.71|0
1634251410000|2021-10-14 22:43:30|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251440000|2021-10-14 22:44:00|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1634251450000|2021-10-14 22:44:10|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251460000|2021-10-14 22:44:20|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1634251470000|2021-10-14 22:44:30|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1634251510000|2021-10-14 22:45:10|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1634251560000|2021-10-14 22:46:00|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1634251570000|2021-10-14 22:46:10|378.51|375.71|378.36|375.56|378.51|375.71|378.36|375.56|0
1634251580000|2021-10-14 22:46:20|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1634251590000|2021-10-14 22:46:30|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1634251650000|2021-10-14 22:47:30|378.51|375.71|378.36|375.56|378.51|375.71|378.36|375.56|0
1634251680000|2021-10-14 22:48:00|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1634251700000|2021-10-14 22:48:20|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1634251720000|2021-10-14 22:48:40|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1634251740000|2021-10-14 22:49:00|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1634251750000|2021-10-14 22:49:10|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1634251760000|2021-10-14 22:49:20|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1634251770000|2021-10-14 22:49:30|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1634251780000|2021-10-14 22:49:40|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1634251800000|2021-10-14 22:50:00|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1634251810000|2021-10-14 22:50:10|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1634251840000|2021-10-14 22:50:40|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1634251860000|2021-10-14 22:51:00|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1634251870000|2021-10-14 22:51:10|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1634251920000|2021-10-14 22:52:00|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1634251950000|2021-10-14 22:52:30|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1634251960000|2021-10-14 22:52:40|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1634251980000|2021-10-14 22:53:00|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1634251990000|2021-10-14 22:53:10|379.29|376.49|379.13|376.33|379.29|376.49|379.13|376.33|0
1634252000000|2021-10-14 22:53:20|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1634252010000|2021-10-14 22:53:30|379.45|376.65|379.76|376.96|379.76|376.96|379.45|376.65|0
1634252020000|2021-10-14 22:53:40|379.6|376.8|379.76|376.96|379.76|376.96|379.6|376.8|0
1634252040000|2021-10-14 22:54:00|379.6|376.8|379.76|376.96|379.76|376.96|379.6|376.8|0
1634252050000|2021-10-14 22:54:10|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1634252060000|2021-10-14 22:54:20|380.07|377.27|379.92|377.12|380.07|377.27|379.92|377.12|0
1634252070000|2021-10-14 22:54:30|380.07|377.27|380.07|377.27|380.07|377.27|379.92|377.12|0
1634252080000|2021-10-14 22:54:40|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1634252090000|2021-10-14 22:54:50|380.07|377.27|379.92|377.12|380.07|377.27|379.92|377.12|0
1634252110000|2021-10-14 22:55:10|379.76|376.96|379.6|376.8|379.76|376.96|379.6|376.8|0
1634252150000|2021-10-14 22:55:50|379.45|376.65|379.6|376.8|379.6|376.8|379.45|376.65|0
1634252170000|2021-10-14 22:56:10|379.52|376.72|379.6|376.8|379.6|376.8|379.52|376.72|0
1634252180000|2021-10-14 22:56:20|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1634252210000|2021-10-14 22:56:50|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634252230000|2021-10-14 22:57:10|379.52|376.72|379.45|376.65|379.52|376.72|379.45|376.65|0
1634252240000|2021-10-14 22:57:20|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634252270000|2021-10-14 22:57:50|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1634252290000|2021-10-14 22:58:10|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1634252300000|2021-10-14 22:58:20|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1634252310000|2021-10-14 22:58:30|379.36|376.56|379.45|376.65|379.45|376.65|379.29|376.49|0
1634252320000|2021-10-14 22:58:40|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1634252330000|2021-10-14 22:58:50|379.36|376.56|379.44|376.64|379.44|376.64|379.36|376.56|0
1634252340000|2021-10-14 22:59:00|379.36|376.56|379.29|376.49|379.36|376.56|379.29|376.49|0
1634252380000|2021-10-14 22:59:40|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1634252400000|2021-10-14 23:00:00|379.6|376.8|379.44|376.64|379.6|376.8|379.44|376.64|0
1634252410000|2021-10-14 23:00:10|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1634252420000|2021-10-14 23:00:20|379.44|376.64|379.6|376.8|379.6|376.8|379.44|376.64|0
1634252430000|2021-10-14 23:00:30|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1634252450000|2021-10-14 23:00:50|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1634252460000|2021-10-14 23:01:00|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1634252470000|2021-10-14 23:01:10|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1634252500000|2021-10-14 23:01:40|379.21|376.41|379.13|376.33|379.21|376.41|379.13|376.33|0
1634252510000|2021-10-14 23:01:50|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1634252530000|2021-10-14 23:02:10|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1634252540000|2021-10-14 23:02:20|379.29|376.49|379.13|376.33|379.29|376.49|379.13|376.33|0
1634252550000|2021-10-14 23:02:30|379.29|376.49|379.13|376.33|379.29|376.49|379.13|376.33|0
1634252560000|2021-10-14 23:02:40|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1634252600000|2021-10-14 23:03:20|379.13|376.33|379.21|376.41|379.29|376.49|379.13|376.33|0
1634252610000|2021-10-14 23:03:30|379.29|376.49|379.21|376.41|379.29|376.49|379.21|376.41|0
1634252620000|2021-10-14 23:03:40|379.29|376.49|379.29|376.49|379.29|376.49|379.13|376.33|0
1634252660000|2021-10-14 23:04:20|379.44|376.64|379.29|376.49|379.44|376.64|379.29|376.49|0
1634252670000|2021-10-14 23:04:30|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1634252690000|2021-10-14 23:04:50|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1634252710000|2021-10-14 23:05:10|379.36|376.56|379.44|376.64|379.44|376.64|379.29|376.49|0
1634252720000|2021-10-14 23:05:20|379.36|376.56|379.36|376.56|379.36|376.56|379.29|376.49|0
1634252730000|2021-10-14 23:05:30|379.29|376.49|379.44|376.64|379.44|376.64|379.29|376.49|0
1634252750000|2021-10-14 23:05:50|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634252790000|2021-10-14 23:06:30|379.44|376.64|379.6|376.8|379.6|376.8|379.44|376.64|0
1634252800000|2021-10-14 23:06:40|379.52|376.72|379.44|376.64|379.6|376.8|379.44|376.64|0
1634252810000|2021-10-14 23:06:50|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1634252820000|2021-10-14 23:07:00|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634252840000|2021-10-14 23:07:20|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1634252860000|2021-10-14 23:07:40|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634252880000|2021-10-14 23:08:00|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1634252890000|2021-10-14 23:08:10|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634252900000|2021-10-14 23:08:20|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1634252910000|2021-10-14 23:08:30|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1634252920000|2021-10-14 23:08:40|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1634252940000|2021-10-14 23:09:00|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1634252960000|2021-10-14 23:09:20|379.83|377.03|379.91|377.11|379.91|377.11|379.83|377.03|0
1634252970000|2021-10-14 23:09:30|379.75|376.95|379.91|377.11|379.91|377.11|379.75|376.95|0
1634252980000|2021-10-14 23:09:40|379.75|376.95|379.75|376.95|379.91|377.11|379.75|376.95|0
1634252990000|2021-10-14 23:09:50|379.83|377.03|379.75|376.95|379.83|377.03|379.75|376.95|0
1634253000000|2021-10-14 23:10:00|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634253010000|2021-10-14 23:10:10|379.44|376.64|379.6|376.8|379.6|376.8|379.44|376.64|0
1634253030000|2021-10-14 23:10:30|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1634253050000|2021-10-14 23:10:50|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634253060000|2021-10-14 23:11:00|379.75|376.95|379.6|376.8|379.75|376.95|379.6|376.8|0
1634253100000|2021-10-14 23:11:40|379.51|376.71|379.44|376.64|379.51|376.71|379.44|376.64|0
1634253110000|2021-10-14 23:11:50|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1634253120000|2021-10-14 23:12:00|379.51|376.71|379.6|376.8|379.6|376.8|379.51|376.71|0
1634253140000|2021-10-14 23:12:20|379.44|376.64|379.28|376.48|379.44|376.64|379.28|376.48|0
1634253200000|2021-10-14 23:13:20|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1634253220000|2021-10-14 23:13:40|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1634253280000|2021-10-14 23:14:40|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1634253290000|2021-10-14 23:14:50|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634253300000|2021-10-14 23:15:00|379.44|376.64|379.28|376.48|379.44|376.64|379.28|376.48|0
1634253380000|2021-10-14 23:16:20|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1634253390000|2021-10-14 23:16:30|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634253400000|2021-10-14 23:16:40|379.44|376.64|379.36|376.56|379.44|376.64|379.36|376.56|0
1634253410000|2021-10-14 23:16:50|379.44|376.64|379.36|376.56|379.44|376.64|379.36|376.56|0
1634253420000|2021-10-14 23:17:00|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1634253430000|2021-10-14 23:17:10|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1634253440000|2021-10-14 23:17:20|379.28|376.48|379.36|376.56|379.36|376.56|379.28|376.48|0
1634253450000|2021-10-14 23:17:30|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1634253470000|2021-10-14 23:17:50|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1634253500000|2021-10-14 23:18:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634253510000|2021-10-14 23:18:30|379.44|376.64|379.59|376.79|379.59|376.79|379.44|376.64|0
1634253520000|2021-10-14 23:18:40|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1634253570000|2021-10-14 23:19:30|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634253580000|2021-10-14 23:19:40|379.44|376.64|379.59|376.79|379.59|376.79|379.44|376.64|0
1634253610000|2021-10-14 23:20:10|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1634253620000|2021-10-14 23:20:20|379.59|376.79|379.59|376.79|379.67|376.87|379.59|376.79|0
1634253630000|2021-10-14 23:20:30|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1634253750000|2021-10-14 23:22:30|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1634253760000|2021-10-14 23:22:40|380.06|377.26|380.37|377.57|380.53|377.73|380.06|377.26|0
1634253770000|2021-10-14 23:22:50|380.53|377.73|380.37|377.57|380.53|377.73|380.37|377.57|0
1634253780000|2021-10-14 23:23:00|380.22|377.42|380.37|377.57|380.37|377.57|380.22|377.42|0
1634253790000|2021-10-14 23:23:10|380.53|377.73|380.53|377.73|380.53|377.73|380.37|377.57|0
1634253800000|2021-10-14 23:23:20|380.37|377.57|380.53|377.73|380.53|377.73|380.37|377.57|0
1634253810000|2021-10-14 23:23:30|380.37|377.57|380.22|377.42|380.37|377.57|380.22|377.42|0
1634253820000|2021-10-14 23:23:40|380.37|377.57|380.37|377.57|380.37|377.57|380.22|377.42|0
1634253830000|2021-10-14 23:23:50|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1634253840000|2021-10-14 23:24:00|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1634253850000|2021-10-14 23:24:10|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1634253860000|2021-10-14 23:24:20|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1634253880000|2021-10-14 23:24:40|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1634253910000|2021-10-14 23:25:10|380.29|377.49|380.22|377.42|380.29|377.49|380.22|377.42|0
1634253920000|2021-10-14 23:25:20|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1634253990000|2021-10-14 23:26:30|380.22|377.42|380.37|377.57|380.37|377.57|380.22|377.42|0
1634254010000|2021-10-14 23:26:50|380.29|377.49|380.22|377.42|380.37|377.57|380.22|377.42|0
1634254020000|2021-10-14 23:27:00|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1634254090000|2021-10-14 23:28:10|380.21|377.41|380.06|377.26|380.21|377.41|380.06|377.26|0
1634254100000|2021-10-14 23:28:20|380.21|377.41|380.21|377.41|380.21|377.41|380.13|377.33|0
1634254140000|2021-10-14 23:29:00|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1634254150000|2021-10-14 23:29:10|380.13|377.33|380.21|377.41|380.21|377.41|380.06|377.26|0
1634254160000|2021-10-14 23:29:20|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1634254170000|2021-10-14 23:29:30|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1634254180000|2021-10-14 23:29:40|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1634254190000|2021-10-14 23:29:50|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1634254200000|2021-10-14 23:30:00|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1634254210000|2021-10-14 23:30:10|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1634254240000|2021-10-14 23:30:40|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1634254250000|2021-10-14 23:30:50|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1634254260000|2021-10-14 23:31:00|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1634254280000|2021-10-14 23:31:20|379.51|376.71|379.59|376.79|379.59|376.79|379.51|376.71|0
1634254290000|2021-10-14 23:31:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1634254300000|2021-10-14 23:31:40|379.59|376.79|379.74|376.94|379.74|376.94|379.59|376.79|0
1634254310000|2021-10-14 23:31:50|379.59|376.79|379.74|376.94|379.74|376.94|379.59|376.79|0
1634254320000|2021-10-14 23:32:00|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634254340000|2021-10-14 23:32:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1634254350000|2021-10-14 23:32:30|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634254360000|2021-10-14 23:32:40|379.51|376.71|379.43|376.63|379.51|376.71|379.43|376.63|0
1634254380000|2021-10-14 23:33:00|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1634254390000|2021-10-14 23:33:10|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1634254410000|2021-10-14 23:33:30|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634254420000|2021-10-14 23:33:40|379.43|376.63|379.59|376.79|379.59|376.79|379.43|376.63|0
1634254440000|2021-10-14 23:34:00|379.74|376.94|379.66|376.86|379.74|376.94|379.66|376.86|0
1634254450000|2021-10-14 23:34:10|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1634254470000|2021-10-14 23:34:30|379.59|376.79|379.66|376.86|379.74|376.94|379.59|376.79|0
1634254480000|2021-10-14 23:34:40|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1634254490000|2021-10-14 23:34:50|379.66|376.86|379.59|376.79|379.66|376.86|379.59|376.79|0
1634254500000|2021-10-14 23:35:00|379.51|376.71|379.59|376.79|379.59|376.79|379.51|376.71|0
1634254520000|2021-10-14 23:35:20|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1634254530000|2021-10-14 23:35:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1634254560000|2021-10-14 23:36:00|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634254570000|2021-10-14 23:36:10|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1634254580000|2021-10-14 23:36:20|379.59|376.79|379.66|376.86|379.66|376.86|379.59|376.79|0
1634254590000|2021-10-14 23:36:30|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634254600000|2021-10-14 23:36:40|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1634254610000|2021-10-14 23:36:50|379.59|376.79|379.59|376.79|379.66|376.86|379.59|376.79|0
1634254630000|2021-10-14 23:37:10|379.66|376.86|379.66|376.86|379.74|376.94|379.66|376.86|0
1634254640000|2021-10-14 23:37:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634254660000|2021-10-14 23:37:40|379.74|376.94|379.82|377.02|379.82|377.02|379.74|376.94|0
1634254670000|2021-10-14 23:37:50|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1634254710000|2021-10-14 23:38:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1634254750000|2021-10-14 23:39:10|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1634254760000|2021-10-14 23:39:20|379.5|376.7|379.43|376.63|379.5|376.7|379.43|376.63|0
1634254770000|2021-10-14 23:39:30|379.59|376.79|379.74|376.94|379.74|376.94|379.59|376.79|0
1634254790000|2021-10-14 23:39:50|379.66|376.86|379.74|376.94|379.74|376.94|379.66|376.86|0
1634254820000|2021-10-14 23:40:20|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634254860000|2021-10-14 23:41:00|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1634254890000|2021-10-14 23:41:30|379.58|376.78|379.5|376.7|379.58|376.78|379.43|376.63|0
1634254900000|2021-10-14 23:41:40|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1634254910000|2021-10-14 23:41:50|379.58|376.78|379.66|376.86|379.66|376.86|379.58|376.78|0
1634254920000|2021-10-14 23:42:00|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634254930000|2021-10-14 23:42:10|379.74|376.94|379.58|376.78|379.74|376.94|379.58|376.78|0
1634254940000|2021-10-14 23:42:20|379.74|376.94|379.66|376.86|379.74|376.94|379.66|376.86|0
1634254950000|2021-10-14 23:42:30|379.74|376.94|379.58|376.78|379.74|376.94|379.58|376.78|0
1634254960000|2021-10-14 23:42:40|379.5|376.7|379.58|376.78|379.58|376.78|379.43|376.63|0
1634254980000|2021-10-14 23:43:00|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1634254990000|2021-10-14 23:43:10|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634255000000|2021-10-14 23:43:20|379.5|376.7|379.43|376.63|379.58|376.78|379.43|376.63|0
1634255020000|2021-10-14 23:43:40|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1634255030000|2021-10-14 23:43:50|379.43|376.63|379.43|376.63|379.43|376.63|379.35|376.55|0
1634255060000|2021-10-14 23:44:20|379.5|376.7|379.43|376.63|379.5|376.7|379.43|376.63|0
1634255080000|2021-10-14 23:44:40|379.5|376.7|379.43|376.63|379.58|376.78|379.43|376.63|0
1634255090000|2021-10-14 23:44:50|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634255100000|2021-10-14 23:45:00|379.5|376.7|379.58|376.78|379.58|376.78|379.5|376.7|0
1634255110000|2021-10-14 23:45:10|379.43|376.63|379.58|376.78|379.58|376.78|379.43|376.63|0
1634255120000|2021-10-14 23:45:20|379.43|376.63|379.58|376.78|379.58|376.78|379.43|376.63|0
1634255130000|2021-10-14 23:45:30|379.43|376.63|379.27|376.47|379.43|376.63|379.27|376.47|0
1634255170000|2021-10-14 23:46:10|379.35|376.55|379.27|376.47|379.35|376.55|379.27|376.47|0
1634255180000|2021-10-14 23:46:20|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1634255200000|2021-10-14 23:46:40|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634255210000|2021-10-14 23:46:50|379.74|376.94|379.58|376.78|379.74|376.94|379.58|376.78|0
1634255220000|2021-10-14 23:47:00|379.5|376.7|379.43|376.63|379.58|376.78|379.43|376.63|0
1634255230000|2021-10-14 23:47:10|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634255240000|2021-10-14 23:47:20|379.66|376.86|379.58|376.78|379.74|376.94|379.58|376.78|0
1634255250000|2021-10-14 23:47:30|379.66|376.86|379.58|376.78|379.66|376.86|379.58|376.78|0
1634255270000|2021-10-14 23:47:50|379.66|376.86|379.58|376.78|379.66|376.86|379.58|376.78|0
1634255280000|2021-10-14 23:48:00|379.5|376.7|379.43|376.63|379.58|376.78|379.43|376.63|0
1634255290000|2021-10-14 23:48:10|379.58|376.78|379.58|376.78|379.58|376.78|379.5|376.7|0
1634255300000|2021-10-14 23:48:20|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1634255310000|2021-10-14 23:48:30|379.58|376.78|379.27|376.47|379.58|376.78|379.27|376.47|0
1634255320000|2021-10-14 23:48:40|379.34|376.54|379.43|376.63|379.43|376.63|379.34|376.54|0
1634255330000|2021-10-14 23:48:50|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634255340000|2021-10-14 23:49:00|379.5|376.7|379.58|376.78|379.58|376.78|379.5|376.7|0
1634255370000|2021-10-14 23:49:30|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1634255380000|2021-10-14 23:49:40|379.81|377.01|379.74|376.94|379.81|377.01|379.74|376.94|0
1634255390000|2021-10-14 23:49:50|379.81|377.01|379.74|376.94|379.81|377.01|379.74|376.94|0
1634255400000|2021-10-14 23:50:00|379.58|376.78|379.58|376.78|379.58|376.78|379.42|376.62|0
1634255410000|2021-10-14 23:50:10|379.5|376.7|379.58|376.78|379.58|376.78|379.42|376.62|0
1634255420000|2021-10-14 23:50:20|379.5|376.7|379.42|376.62|379.5|376.7|379.42|376.62|0
1634255430000|2021-10-14 23:50:30|379.27|376.47|379.34|376.54|379.34|376.54|379.27|376.47|0
1634255440000|2021-10-14 23:50:40|379.27|376.47|379.34|376.54|379.34|376.54|379.27|376.47|0
1634255450000|2021-10-14 23:50:50|379.27|376.47|379.27|376.47|379.42|376.62|379.27|376.47|0
1634255460000|2021-10-14 23:51:00|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1634255470000|2021-10-14 23:51:10|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1634255480000|2021-10-14 23:51:20|379.27|376.47|379.27|376.47|379.27|376.47|379.11|376.31|0
1634255490000|2021-10-14 23:51:30|379.19|376.39|379.11|376.31|379.19|376.39|379.11|376.31|0
1634255500000|2021-10-14 23:51:40|379.19|376.39|379.27|376.47|379.34|376.54|379.19|376.39|0
1634255510000|2021-10-14 23:51:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1634255520000|2021-10-14 23:52:00|379.27|376.47|379.11|376.31|379.27|376.47|379.11|376.31|0
1634255530000|2021-10-14 23:52:10|379.19|376.39|379.27|376.47|379.27|376.47|379.19|376.39|0
1634255550000|2021-10-14 23:52:30|379.34|376.54|379.27|376.47|379.34|376.54|379.27|376.47|0
1634255570000|2021-10-14 23:52:50|379.42|376.62|379.58|376.78|379.58|376.78|379.42|376.62|0
1634255580000|2021-10-14 23:53:00|379.5|376.7|379.42|376.62|379.5|376.7|379.42|376.62|0
1634255590000|2021-10-14 23:53:10|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1634255600000|2021-10-14 23:53:20|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634255610000|2021-10-14 23:53:30|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1634255620000|2021-10-14 23:53:40|379.65|376.85|379.58|376.78|379.65|376.85|379.42|376.62|0
1634255640000|2021-10-14 23:54:00|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1634255650000|2021-10-14 23:54:10|379.42|376.62|379.58|376.78|379.58|376.78|379.42|376.62|0
1634255660000|2021-10-14 23:54:20|379.5|376.7|379.5|376.7|379.5|376.7|379.42|376.62|0
1634255670000|2021-10-14 23:54:30|379.42|376.62|379.58|376.78|379.58|376.78|379.42|376.62|0
1634255690000|2021-10-14 23:54:50|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1634255700000|2021-10-14 23:55:00|379.5|376.7|379.58|376.78|379.58|376.78|379.5|376.7|0
1634255770000|2021-10-14 23:56:10|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1634255790000|2021-10-14 23:56:30|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634255810000|2021-10-14 23:56:50|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1634255820000|2021-10-14 23:57:00|379.34|376.54|379.42|376.62|379.42|376.62|379.34|376.54|0
1634255830000|2021-10-14 23:57:10|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1634255840000|2021-10-14 23:57:20|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1634255850000|2021-10-14 23:57:30|379.58|376.78|379.73|376.93|379.73|376.93|379.58|376.78|0
1634255860000|2021-10-14 23:57:40|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1634255870000|2021-10-14 23:57:50|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1634255880000|2021-10-14 23:58:00|379.65|376.85|379.58|376.78|379.73|376.93|379.58|376.78|0
1634255900000|2021-10-14 23:58:20|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1634255910000|2021-10-14 23:58:30|379.5|376.7|379.58|376.78|379.58|376.78|379.5|376.7|0
1634255920000|2021-10-14 23:58:40|379.65|376.85|379.58|376.78|379.65|376.85|379.58|376.78|0
1634255930000|2021-10-14 23:58:50|379.42|376.62|379.42|376.62|379.58|376.78|379.42|376.62|0
1634255940000|2021-10-14 23:59:00|379.58|376.78|379.5|376.7|379.58|376.78|379.42|376.62|0
1634255950000|2021-10-14 23:59:10|379.42|376.62|379.42|376.62|379.42|376.62|379.27|376.47|0
1634255960000|2021-10-14 23:59:20|379.27|376.47|379.42|376.62|379.42|376.62|379.27|376.47|0
1634255970000|2021-10-14 23:59:30|379.58|376.78|379.5|376.7|379.58|376.78|379.42|376.62|0
1634255980000|2021-10-14 23:59:40|379.42|376.62|379.73|376.93|379.73|376.93|379.42|376.62|0
1634255990000|2021-10-14 23:59:50|379.58|376.78|379.42|376.62|379.58|376.78|379.42|376.62|0
1634256000000|2021-10-15 00:00:00|379.26|376.46|379.26|376.46|379.42|376.62|379.26|376.46|0
1634256010000|2021-10-15 00:00:10|378.95|376.15|378.8|376|378.95|376.15|378.64|375.84|0
1634256020000|2021-10-15 00:00:20|378.87|376.07|378.95|376.15|378.95|376.15|378.8|376|0
1634256040000|2021-10-15 00:00:40|378.87|376.07|378.8|376|378.87|376.07|378.8|376|0
1634256050000|2021-10-15 00:00:50|378.33|375.53|378.48|375.68|378.48|375.68|378.33|375.53|0
1634256060000|2021-10-15 00:01:00|378.17|375.37|378.33|375.53|378.33|375.53|378.17|375.37|0
1634256070000|2021-10-15 00:01:10|378.17|375.37|378.17|375.37|378.33|375.53|378.17|375.37|0
1634256080000|2021-10-15 00:01:20|378.33|375.53|378.64|375.84|378.64|375.84|378.33|375.53|0
1634256090000|2021-10-15 00:01:30|378.48|375.68|378.56|375.76|378.64|375.84|378.48|375.68|0
1634256100000|2021-10-15 00:01:40|378.64|375.84|378.33|375.53|378.64|375.84|378.33|375.53|0
1634256110000|2021-10-15 00:01:50|378.48|375.68|378.33|375.53|378.48|375.68|378.33|375.53|0
1634256120000|2021-10-15 00:02:00|378.48|375.68|378.25|375.45|378.48|375.68|378.17|375.37|0
1634256130000|2021-10-15 00:02:10|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1634256140000|2021-10-15 00:02:20|378.17|375.37|378.48|375.68|378.48|375.68|378.17|375.37|0
1634256150000|2021-10-15 00:02:30|378.56|375.76|378.64|375.84|378.64|375.84|378.56|375.76|0
1634256160000|2021-10-15 00:02:40|378.48|375.68|378.64|375.84|378.64|375.84|378.48|375.68|0
1634256170000|2021-10-15 00:02:50|378.8|376|378.8|376|378.8|376|378.8|376|0
1634256180000|2021-10-15 00:03:00|378.64|375.84|378.48|375.68|378.64|375.84|378.48|375.68|0
1634256190000|2021-10-15 00:03:10|378.33|375.53|378.17|375.37|378.33|375.53|378.17|375.37|0
1634256200000|2021-10-15 00:03:20|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1634256210000|2021-10-15 00:03:30|378.17|375.37|378.01|375.21|378.17|375.37|378.01|375.21|0
1634256220000|2021-10-15 00:03:40|378.17|375.37|378.01|375.21|378.17|375.37|378.01|375.21|0
1634256230000|2021-10-15 00:03:50|378.17|375.37|378.33|375.53|378.33|375.53|378.17|375.37|0
1634256240000|2021-10-15 00:04:00|378.4|375.6|378.17|375.37|378.4|375.6|378.17|375.37|0
1634256250000|2021-10-15 00:04:10|378.33|375.53|378.25|375.45|378.33|375.53|378.17|375.37|0
1634256260000|2021-10-15 00:04:20|378.17|375.37|378.25|375.45|378.25|375.45|378.01|375.21|0
1634256270000|2021-10-15 00:04:30|378.33|375.53|378.25|375.45|378.33|375.53|378.17|375.37|0
1634256280000|2021-10-15 00:04:40|378.17|375.37|377.86|375.06|378.17|375.37|377.86|375.06|0
1634256290000|2021-10-15 00:04:50|377.7|374.9|377.55|374.75|377.7|374.9|377.55|374.75|0
1634256300000|2021-10-15 00:05:00|377.39|374.59|377.24|374.44|377.55|374.75|377.24|374.44|0
1634256310000|2021-10-15 00:05:10|376.92|374.12|376.61|373.81|376.92|374.12|376.61|373.81|0
1634256320000|2021-10-15 00:05:20|376.77|373.97|376.92|374.12|376.92|374.12|376.69|373.89|0
1634256330000|2021-10-15 00:05:30|376.77|373.97|376.92|374.12|376.92|374.12|376.77|373.97|0
1634256340000|2021-10-15 00:05:40|376.77|373.97|376.61|373.81|376.77|373.97|376.61|373.81|0
1634256350000|2021-10-15 00:05:50|376.77|373.97|376.77|373.97|376.77|373.97|376.69|373.89|0
1634256360000|2021-10-15 00:06:00|376.61|373.81|376.84|374.04|376.84|374.04|376.61|373.81|0
1634256370000|2021-10-15 00:06:10|376.77|373.97|377.08|374.28|377.08|374.28|376.77|373.97|0
1634256380000|2021-10-15 00:06:20|376.92|374.12|377.08|374.28|377.08|374.28|376.92|374.12|0
1634256390000|2021-10-15 00:06:30|377.23|374.43|377.39|374.59|377.39|374.59|377.23|374.43|0
1634256400000|2021-10-15 00:06:40|377.31|374.51|377.39|374.59|377.39|374.59|377.23|374.43|0
1634256410000|2021-10-15 00:06:50|377.23|374.43|377.39|374.59|377.39|374.59|377.23|374.43|0
1634256420000|2021-10-15 00:07:00|377.23|374.43|376.92|374.12|377.23|374.43|376.92|374.12|0
1634256440000|2021-10-15 00:07:20|377.08|374.28|376.77|373.97|377.08|374.28|376.77|373.97|0
1634256450000|2021-10-15 00:07:30|376.61|373.81|376.61|373.81|376.61|373.81|376.61|373.81|0
1634256460000|2021-10-15 00:07:40|376.69|373.89|376.46|373.66|376.69|373.89|376.46|373.66|0
1634256470000|2021-10-15 00:07:50|376.3|373.5|376.3|373.5|376.3|373.5|375.99|373.19|0
1634256480000|2021-10-15 00:08:00|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1634256490000|2021-10-15 00:08:10|376.3|373.5|376.46|373.66|376.46|373.66|376.3|373.5|0
1634256500000|2021-10-15 00:08:20|376.61|373.81|376.77|373.97|376.92|374.12|376.61|373.81|0
1634256510000|2021-10-15 00:08:30|376.92|374.12|376.84|374.04|376.92|374.12|376.77|373.97|0
1634256520000|2021-10-15 00:08:40|376.77|373.97|376.77|373.97|376.92|374.12|376.77|373.97|0
1634256530000|2021-10-15 00:08:50|376.61|373.81|376.61|373.81|376.61|373.81|376.61|373.81|0
1634256540000|2021-10-15 00:09:00|376.46|373.66|376.46|373.66|376.61|373.81|376.46|373.66|0
1634256550000|2021-10-15 00:09:10|376.61|373.81|376.92|374.12|376.92|374.12|376.61|373.81|0
1634256560000|2021-10-15 00:09:20|377.23|374.43|377.39|374.59|377.39|374.59|377.23|374.43|0
1634256570000|2021-10-15 00:09:30|377.23|374.43|377.39|374.59|377.39|374.59|377.23|374.43|0
1634256580000|2021-10-15 00:09:40|377.23|374.43|377.39|374.59|377.39|374.59|377.23|374.43|0
1634256590000|2021-10-15 00:09:50|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1634256600000|2021-10-15 00:10:00|377.39|374.59|377.08|374.28|377.39|374.59|377.08|374.28|0
1634256610000|2021-10-15 00:10:10|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1634256620000|2021-10-15 00:10:20|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1634256630000|2021-10-15 00:10:30|377.54|374.74|377.86|375.06|377.86|375.06|377.54|374.74|0
1634256640000|2021-10-15 00:10:40|378.01|375.21|378.01|375.21|378.17|375.37|378.01|375.21|0
1634256650000|2021-10-15 00:10:50|378.09|375.29|377.7|374.9|378.09|375.29|377.7|374.9|0
1634256660000|2021-10-15 00:11:00|377.86|375.06|377.78|374.98|377.86|375.06|377.78|374.98|0
1634256670000|2021-10-15 00:11:10|377.7|374.9|377.39|374.59|377.7|374.9|377.39|374.59|0
1634256680000|2021-10-15 00:11:20|377.23|374.43|377.39|374.59|377.39|374.59|377.23|374.43|0
1634256690000|2021-10-15 00:11:30|377.54|374.74|377.39|374.59|377.7|374.9|377.39|374.59|0
1634256700000|2021-10-15 00:11:40|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1634256710000|2021-10-15 00:11:50|377.7|374.9|377.86|375.06|377.86|375.06|377.7|374.9|0
1634256720000|2021-10-15 00:12:00|377.7|374.9|377.7|374.9|377.7|374.9|377.7|374.9|0
1634256730000|2021-10-15 00:12:10|377.62|374.82|377.86|375.06|377.86|375.06|377.54|374.74|0
1634256750000|2021-10-15 00:12:30|377.7|374.9|377.54|374.74|377.7|374.9|377.54|374.74|0
1634256770000|2021-10-15 00:12:50|377.39|374.59|377.46|374.66|377.46|374.66|377.39|374.59|0
1634256780000|2021-10-15 00:13:00|377.39|374.59|377.54|374.74|377.54|374.74|377.39|374.59|0
1634256790000|2021-10-15 00:13:10|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1634256800000|2021-10-15 00:13:20|377.31|374.51|377.31|374.51|377.39|374.59|377.31|374.51|0
1634256810000|2021-10-15 00:13:30|377.39|374.59|377.39|374.59|377.54|374.74|377.39|374.59|0
1634256820000|2021-10-15 00:13:40|377.46|374.66|377.46|374.66|377.54|374.74|377.46|374.66|0
1634256830000|2021-10-15 00:13:50|377.39|374.59|377.08|374.28|377.39|374.59|377.08|374.28|0
1634256840000|2021-10-15 00:14:00|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1634256850000|2021-10-15 00:14:10|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1634256860000|2021-10-15 00:14:20|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1634256870000|2021-10-15 00:14:30|377.08|374.28|376.92|374.12|377.08|374.28|376.92|374.12|0
1634256880000|2021-10-15 00:14:40|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1634256890000|2021-10-15 00:14:50|376.92|374.12|376.99|374.19|376.99|374.19|376.92|374.12|0
1634256900000|2021-10-15 00:15:00|377.08|374.28|376.76|373.96|377.08|374.28|376.45|373.65|0
1634256910000|2021-10-15 00:15:10|376.61|373.81|376.61|373.81|376.76|373.96|376.61|373.81|0
1634256920000|2021-10-15 00:15:20|376.45|373.65|376.61|373.81|376.61|373.81|376.3|373.5|0
1634256930000|2021-10-15 00:15:30|376.92|374.12|377.08|374.28|377.08|374.28|376.92|374.12|0
1634256940000|2021-10-15 00:15:40|376.76|373.96|376.61|373.81|376.76|373.96|376.61|373.81|0
1634256950000|2021-10-15 00:15:50|377.08|374.28|376.92|374.12|377.08|374.28|376.92|374.12|0
1634256960000|2021-10-15 00:16:00|377.08|374.28|376.92|374.12|377.08|374.28|376.92|374.12|0
1634256970000|2021-10-15 00:16:10|377.08|374.28|376.99|374.19|377.08|374.28|376.99|374.19|0
1634256980000|2021-10-15 00:16:20|377.08|374.28|377.23|374.43|377.23|374.43|377.07|374.27|0
1634256990000|2021-10-15 00:16:30|377.39|374.59|377.39|374.59|377.54|374.74|377.39|374.59|0
1634257000000|2021-10-15 00:16:40|377.54|374.74|377.39|374.59|377.54|374.74|377.39|374.59|0
1634257010000|2021-10-15 00:16:50|377.54|374.74|377.54|374.74|377.54|374.74|377.46|374.66|0
1634257020000|2021-10-15 00:17:00|377.46|374.66|377.39|374.59|377.54|374.74|377.39|374.59|0
1634257030000|2021-10-15 00:17:10|377.23|374.43|377.31|374.51|377.39|374.59|377.23|374.43|0
1634257040000|2021-10-15 00:17:20|377.23|374.43|377.39|374.59|377.39|374.59|377.23|374.43|0
1634257050000|2021-10-15 00:17:30|377.23|374.43|377.54|374.74|377.54|374.74|377.23|374.43|0
1634257060000|2021-10-15 00:17:40|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1634257070000|2021-10-15 00:17:50|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1634257090000|2021-10-15 00:18:10|377.07|374.27|377.07|374.27|377.07|374.27|376.92|374.12|0
1634257100000|2021-10-15 00:18:20|377.23|374.43|376.92|374.12|377.23|374.43|376.92|374.12|0
1634257110000|2021-10-15 00:18:30|377.07|374.27|376.92|374.12|377.07|374.27|376.92|374.12|0
1634257120000|2021-10-15 00:18:40|377.07|374.27|377.07|374.27|377.07|374.27|376.99|374.19|0
1634257130000|2021-10-15 00:18:50|376.92|374.12|376.92|374.12|377.07|374.27|376.92|374.12|0
1634257140000|2021-10-15 00:19:00|376.99|374.19|377.07|374.27|377.23|374.43|376.99|374.19|0
1634257150000|2021-10-15 00:19:10|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1634257160000|2021-10-15 00:19:20|377.07|374.27|377.07|374.27|377.07|374.27|377.07|374.27|0
1634257170000|2021-10-15 00:19:30|376.99|374.19|377.07|374.27|377.07|374.27|376.99|374.19|0
1634257180000|2021-10-15 00:19:40|376.92|374.12|376.92|374.12|377.07|374.27|376.92|374.12|0
1634257190000|2021-10-15 00:19:50|376.76|373.96|376.92|374.12|376.92|374.12|376.76|373.96|0
1634257200000|2021-10-15 00:20:00|377.07|374.27|377.3|374.5|377.3|374.5|377.07|374.27|0
1634257210000|2021-10-15 00:20:10|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1634257230000|2021-10-15 00:20:30|377.38|374.58|377.38|374.58|377.54|374.74|377.38|374.58|0
1634257240000|2021-10-15 00:20:40|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1634257250000|2021-10-15 00:20:50|377.38|374.58|377.23|374.43|377.38|374.58|377.23|374.43|0
1634257260000|2021-10-15 00:21:00|377.07|374.27|376.92|374.12|377.07|374.27|376.92|374.12|0
1634257270000|2021-10-15 00:21:10|376.99|374.19|377.07|374.27|377.07|374.27|376.92|374.12|0
1634257280000|2021-10-15 00:21:20|376.99|374.19|376.92|374.12|376.99|374.19|376.92|374.12|0
1634257290000|2021-10-15 00:21:30|376.76|373.96|376.76|373.96|376.76|373.96|376.76|373.96|0
1634257300000|2021-10-15 00:21:40|376.61|373.81|376.45|373.65|376.61|373.81|376.45|373.65|0
1634257310000|2021-10-15 00:21:50|376.52|373.72|376.45|373.65|376.52|373.72|376.45|373.65|0
1634257320000|2021-10-15 00:22:00|376.14|373.34|375.98|373.18|376.14|373.34|375.98|373.18|0
1634257330000|2021-10-15 00:22:10|375.9|373.1|376.29|373.49|376.29|373.49|375.9|373.1|0
1634257340000|2021-10-15 00:22:20|376.14|373.34|376.14|373.34|376.14|373.34|376.14|373.34|0
1634257350000|2021-10-15 00:22:30|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1634257360000|2021-10-15 00:22:40|376.14|373.34|375.98|373.18|376.14|373.34|375.98|373.18|0
1634257370000|2021-10-15 00:22:50|375.83|373.03|375.98|373.18|375.98|373.18|375.83|373.03|0
1634257380000|2021-10-15 00:23:00|376.14|373.34|375.98|373.18|376.14|373.34|375.9|373.1|0
1634257400000|2021-10-15 00:23:20|375.83|373.03|375.83|373.03|375.83|373.03|375.67|372.87|0
1634257410000|2021-10-15 00:23:30|375.67|372.87|375.67|372.87|375.67|372.87|375.67|372.87|0
1634257420000|2021-10-15 00:23:40|375.59|372.79|375.59|372.79|375.59|372.79|375.59|372.79|0
1634257430000|2021-10-15 00:23:50|375.52|372.72|375.21|372.41|375.67|372.87|375.21|372.41|0
1634257440000|2021-10-15 00:24:00|375.05|372.25|375.21|372.41|375.28|372.48|375.05|372.25|0
1634257450000|2021-10-15 00:24:10|375.36|372.56|375.67|372.87|375.67|372.87|375.36|372.56|0
1634257460000|2021-10-15 00:24:20|375.36|372.56|375.52|372.72|375.52|372.72|375.36|372.56|0
1634257470000|2021-10-15 00:24:30|375.83|373.03|375.83|373.03|375.83|373.03|375.83|373.03|0
1634257480000|2021-10-15 00:24:40|375.98|373.18|375.83|373.03|375.98|373.18|375.67|372.87|0
1634257490000|2021-10-15 00:24:50|375.67|372.87|375.75|372.95|375.75|372.95|375.67|372.87|0
1634257500000|2021-10-15 00:25:00|375.83|373.03|375.83|373.03|375.98|373.18|375.83|373.03|0
1634257510000|2021-10-15 00:25:10|375.52|372.72|375.52|372.72|375.52|372.72|375.52|372.72|0
1634257520000|2021-10-15 00:25:20|375.67|372.87|375.67|372.87|375.67|372.87|375.67|372.87|0
1634257530000|2021-10-15 00:25:30|375.52|372.72|375.67|372.87|375.67|372.87|375.52|372.72|0
1634257540000|2021-10-15 00:25:40|375.52|372.72|375.52|372.72|375.52|372.72|375.36|372.56|0
1634257550000|2021-10-15 00:25:50|375.2|372.4|375.2|372.4|375.52|372.72|375.2|372.4|0
1634257560000|2021-10-15 00:26:00|375.36|372.56|375.67|372.87|375.67|372.87|375.36|372.56|0
1634257570000|2021-10-15 00:26:10|375.59|372.79|375.52|372.72|375.59|372.79|375.52|372.72|0
1634257580000|2021-10-15 00:26:20|375.43|372.63|375.52|372.72|375.52|372.72|375.43|372.63|0
1634257590000|2021-10-15 00:26:30|375.36|372.56|375.52|372.72|375.52|372.72|375.36|372.56|0
1634257610000|2021-10-15 00:26:50|375.67|372.87|375.36|372.56|375.67|372.87|375.36|372.56|0
1634257630000|2021-10-15 00:27:10|375.52|372.72|375.52|372.72|375.52|372.72|375.52|372.72|0
1634257640000|2021-10-15 00:27:20|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1634257650000|2021-10-15 00:27:30|375.51|372.71|375.36|372.56|375.51|372.71|375.36|372.56|0
1634257660000|2021-10-15 00:27:40|375.51|372.71|375.51|372.71|375.51|372.71|375.43|372.63|0
1634257670000|2021-10-15 00:27:50|375.67|372.87|375.51|372.71|375.67|372.87|375.51|372.71|0
1634257690000|2021-10-15 00:28:10|375.36|372.56|375.12|372.32|375.36|372.56|375.05|372.25|0
1634257700000|2021-10-15 00:28:20|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1634257710000|2021-10-15 00:28:30|375.12|372.32|375.2|372.4|375.2|372.4|375.05|372.25|0
1634257720000|2021-10-15 00:28:40|375.36|372.56|375.36|372.56|375.36|372.56|375.36|372.56|0
1634257740000|2021-10-15 00:29:00|375.51|372.71|375.51|372.71|375.51|372.71|375.51|372.71|0
1634257750000|2021-10-15 00:29:10|375.36|372.56|375.51|372.71|375.51|372.71|375.36|372.56|0
1634257760000|2021-10-15 00:29:20|375.59|372.79|375.67|372.87|375.67|372.87|375.59|372.79|0
1634257770000|2021-10-15 00:29:30|375.83|373.03|375.59|372.79|375.83|373.03|375.59|372.79|0
1634257780000|2021-10-15 00:29:40|375.51|372.71|375.51|372.71|375.51|372.71|375.36|372.56|0
1634257790000|2021-10-15 00:29:50|375.67|372.87|375.67|372.87|375.67|372.87|375.67|372.87|0
1634257800000|2021-10-15 00:30:00|375.51|372.71|375.36|372.56|375.51|372.71|375.2|372.4|0
1634257810000|2021-10-15 00:30:10|375.51|372.71|375.82|373.02|375.82|373.02|375.51|372.71|0
1634257820000|2021-10-15 00:30:20|375.9|373.1|375.98|373.18|375.98|373.18|375.82|373.02|0
1634257830000|2021-10-15 00:30:30|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1634257850000|2021-10-15 00:30:50|375.9|373.1|375.82|373.02|375.98|373.18|375.82|373.02|0
1634257860000|2021-10-15 00:31:00|375.98|373.18|375.9|373.1|375.98|373.18|375.82|373.02|0
1634257870000|2021-10-15 00:31:10|375.98|373.18|375.9|373.1|375.98|373.18|375.9|373.1|0
1634257880000|2021-10-15 00:31:20|375.82|373.02|375.82|373.02|375.98|373.18|375.82|373.02|0
1634257890000|2021-10-15 00:31:30|375.9|373.1|375.98|373.18|375.98|373.18|375.9|373.1|0
1634257900000|2021-10-15 00:31:40|375.82|373.02|375.98|373.18|375.98|373.18|375.82|373.02|0
1634257910000|2021-10-15 00:31:50|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1634257930000|2021-10-15 00:32:10|375.9|373.1|375.98|373.18|375.98|373.18|375.9|373.1|0
1634257940000|2021-10-15 00:32:20|375.82|373.02|375.82|373.02|375.82|373.02|375.67|372.87|0
1634257950000|2021-10-15 00:32:30|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1634257960000|2021-10-15 00:32:40|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1634257980000|2021-10-15 00:33:00|375.67|372.87|375.67|372.87|375.82|373.02|375.67|372.87|0
1634257990000|2021-10-15 00:33:10|375.74|372.94|375.74|372.94|375.74|372.94|375.67|372.87|0
1634258000000|2021-10-15 00:33:20|375.82|373.02|375.67|372.87|375.82|373.02|375.67|372.87|0
1634258010000|2021-10-15 00:33:30|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1634258020000|2021-10-15 00:33:40|375.67|372.87|375.82|373.02|375.82|373.02|375.67|372.87|0
1634258030000|2021-10-15 00:33:50|375.98|373.18|375.9|373.1|375.98|373.18|375.9|373.1|0
1634258040000|2021-10-15 00:34:00|375.98|373.18|375.82|373.02|375.98|373.18|375.82|373.02|0
1634258050000|2021-10-15 00:34:10|375.98|373.18|375.67|372.87|375.98|373.18|375.67|372.87|0
1634258060000|2021-10-15 00:34:20|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1634258070000|2021-10-15 00:34:30|375.74|372.94|375.67|372.87|375.74|372.94|375.67|372.87|0
1634258080000|2021-10-15 00:34:40|375.51|372.71|375.43|372.63|375.51|372.71|375.43|372.63|0
1634258090000|2021-10-15 00:34:50|375.36|372.56|375.51|372.71|375.51|372.71|375.36|372.56|0
1634258110000|2021-10-15 00:35:10|375.59|372.79|375.51|372.71|375.59|372.79|375.51|372.71|0
1634258120000|2021-10-15 00:35:20|375.59|372.79|375.36|372.56|375.59|372.79|375.36|372.56|0
1634258140000|2021-10-15 00:35:40|375.51|372.71|375.36|372.56|375.51|372.71|375.36|372.56|0
1634258150000|2021-10-15 00:35:50|375.43|372.63|375.51|372.71|375.51|372.71|375.36|372.56|0
1634258160000|2021-10-15 00:36:00|375.36|372.56|375.2|372.4|375.36|372.56|375.2|372.4|0
1634258180000|2021-10-15 00:36:20|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1634258190000|2021-10-15 00:36:30|374.89|372.09|375.05|372.25|375.05|372.25|374.89|372.09|0
1634258200000|2021-10-15 00:36:40|374.96|372.16|374.89|372.09|374.96|372.16|374.89|372.09|0
1634258210000|2021-10-15 00:36:50|374.58|371.78|374.58|371.78|374.73|371.93|374.58|371.78|0
1634258220000|2021-10-15 00:37:00|374.42|371.62|374.58|371.78|374.73|371.93|374.42|371.62|0
1634258230000|2021-10-15 00:37:10|374.5|371.7|374.42|371.62|374.5|371.7|374.42|371.62|0
1634258240000|2021-10-15 00:37:20|374.58|371.78|374.42|371.62|374.58|371.78|374.42|371.62|0
1634258250000|2021-10-15 00:37:30|374.58|371.78|374.58|371.78|374.58|371.78|374.42|371.62|0
1634258280000|2021-10-15 00:38:00|374.42|371.62|374.58|371.78|374.58|371.78|374.42|371.62|0
1634258300000|2021-10-15 00:38:20|374.5|371.7|374.58|371.78|374.58|371.78|374.5|371.7|0
1634258310000|2021-10-15 00:38:30|374.73|371.93|374.96|372.16|374.96|372.16|374.73|371.93|0
1634258320000|2021-10-15 00:38:40|375.04|372.24|375.04|372.24|375.04|372.24|374.89|372.09|0
1634258330000|2021-10-15 00:38:50|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1634258350000|2021-10-15 00:39:10|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1634258360000|2021-10-15 00:39:20|375.2|372.4|375.04|372.24|375.2|372.4|375.04|372.24|0
1634258370000|2021-10-15 00:39:30|375.2|372.4|375.12|372.32|375.2|372.4|375.12|372.32|0
1634258380000|2021-10-15 00:39:40|375.2|372.4|375.2|372.4|375.2|372.4|375.04|372.24|0
1634258400000|2021-10-15 00:40:00|375.35|372.55|375.35|372.55|375.35|372.55|375.35|372.55|0
1634258410000|2021-10-15 00:40:10|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1634258430000|2021-10-15 00:40:30|375.35|372.55|375.35|372.55|375.35|372.55|375.35|372.55|0
1634258440000|2021-10-15 00:40:40|375.51|372.71|375.51|372.71|375.51|372.71|375.51|372.71|0
1634258450000|2021-10-15 00:40:50|375.35|372.55|375.35|372.55|375.35|372.55|375.35|372.55|0
1634258460000|2021-10-15 00:41:00|375.51|372.71|375.51|372.71|375.51|372.71|375.51|372.71|0
1634258480000|2021-10-15 00:41:20|375.66|372.86|375.66|372.86|375.66|372.86|375.66|372.86|0
1634258490000|2021-10-15 00:41:30|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1634258530000|2021-10-15 00:42:10|375.98|373.18|376.13|373.33|376.13|373.33|375.98|373.18|0
1634258550000|2021-10-15 00:42:30|376.29|373.49|376.13|373.33|376.29|373.49|376.13|373.33|0
1634258560000|2021-10-15 00:42:40|376.21|373.41|376.29|373.49|376.29|373.49|376.21|373.41|0
1634258570000|2021-10-15 00:42:50|376.13|373.33|376.13|373.33|376.13|373.33|376.13|373.33|0
1634258590000|2021-10-15 00:43:10|375.98|373.18|375.98|373.18|375.98|373.18|375.82|373.02|0
1634258600000|2021-10-15 00:43:20|375.82|373.02|375.98|373.18|375.98|373.18|375.82|373.02|0
1634258610000|2021-10-15 00:43:30|376.13|373.33|376.29|373.49|376.29|373.49|376.13|373.33|0
1634258620000|2021-10-15 00:43:40|376.44|373.64|376.6|373.8|376.6|373.8|376.44|373.64|0
1634258630000|2021-10-15 00:43:50|376.44|373.64|376.6|373.8|376.6|373.8|376.44|373.64|0
1634258640000|2021-10-15 00:44:00|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634258660000|2021-10-15 00:44:20|376.91|374.11|376.6|373.8|376.91|374.11|376.6|373.8|0
1634258670000|2021-10-15 00:44:30|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634258680000|2021-10-15 00:44:40|376.83|374.03|376.83|374.03|376.83|374.03|376.83|374.03|0
1634258690000|2021-10-15 00:44:50|376.91|374.11|376.98|374.18|376.98|374.18|376.91|374.11|0
1634258700000|2021-10-15 00:45:00|376.91|374.11|377.06|374.26|377.06|374.26|376.91|374.11|0
1634258710000|2021-10-15 00:45:10|376.91|374.11|376.91|374.11|376.91|374.11|376.75|373.95|0
1634258720000|2021-10-15 00:45:20|377.06|374.26|377.14|374.34|377.14|374.34|377.06|374.26|0
1634258730000|2021-10-15 00:45:30|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1634258760000|2021-10-15 00:46:00|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1634258770000|2021-10-15 00:46:10|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1634258780000|2021-10-15 00:46:20|377.14|374.34|377.06|374.26|377.14|374.34|377.06|374.26|0
1634258800000|2021-10-15 00:46:40|376.98|374.18|376.75|373.95|376.98|374.18|376.75|373.95|0
1634258830000|2021-10-15 00:47:10|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1634258840000|2021-10-15 00:47:20|377.06|374.26|376.98|374.18|377.06|374.26|376.91|374.11|0
1634258850000|2021-10-15 00:47:30|377.06|374.26|376.91|374.11|377.06|374.26|376.83|374.03|0
1634258870000|2021-10-15 00:47:50|376.75|373.95|376.83|374.03|376.91|374.11|376.75|373.95|0
1634258880000|2021-10-15 00:48:00|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1634258890000|2021-10-15 00:48:10|376.83|374.03|376.75|373.95|376.83|374.03|376.75|373.95|0
1634258900000|2021-10-15 00:48:20|376.83|374.03|376.75|373.95|376.91|374.11|376.75|373.95|0
1634258910000|2021-10-15 00:48:30|376.83|374.03|376.75|373.95|376.83|374.03|376.75|373.95|0
1634258920000|2021-10-15 00:48:40|376.83|374.03|376.83|374.03|376.83|374.03|376.83|374.03|0
1634258930000|2021-10-15 00:48:50|376.75|373.95|376.13|373.33|376.75|373.95|376.13|373.33|0
1634258950000|2021-10-15 00:49:10|376.28|373.48|376.13|373.33|376.28|373.48|376.13|373.33|0
1634258960000|2021-10-15 00:49:20|376.28|373.48|376.36|373.56|376.36|373.56|376.28|373.48|0
1634258970000|2021-10-15 00:49:30|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1634258980000|2021-10-15 00:49:40|376.59|373.79|376.59|373.79|376.59|373.79|376.59|373.79|0
1634258990000|2021-10-15 00:49:50|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1634259000000|2021-10-15 00:50:00|376.51|373.71|376.59|373.79|376.59|373.79|376.51|373.71|0
1634259010000|2021-10-15 00:50:10|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1634259020000|2021-10-15 00:50:20|376.75|373.95|376.91|374.11|376.91|374.11|376.75|373.95|0
1634259030000|2021-10-15 00:50:30|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1634259040000|2021-10-15 00:50:40|376.91|374.11|377.06|374.26|377.06|374.26|376.91|374.11|0
1634259050000|2021-10-15 00:50:50|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1634259060000|2021-10-15 00:51:00|376.91|374.11|376.75|373.95|376.91|374.11|376.75|373.95|0
1634259070000|2021-10-15 00:51:10|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1634259080000|2021-10-15 00:51:20|376.98|374.18|376.91|374.11|376.98|374.18|376.91|374.11|0
1634259090000|2021-10-15 00:51:30|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1634259120000|2021-10-15 00:52:00|376.98|374.18|376.75|373.95|376.98|374.18|376.75|373.95|0
1634259130000|2021-10-15 00:52:10|376.59|373.79|376.91|374.11|376.91|374.11|376.59|373.79|0
1634259140000|2021-10-15 00:52:20|376.75|373.95|376.75|373.95|376.82|374.02|376.75|373.95|0
1634259150000|2021-10-15 00:52:30|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1634259160000|2021-10-15 00:52:40|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634259180000|2021-10-15 00:53:00|376.59|373.79|376.59|373.79|376.67|373.87|376.59|373.79|0
1634259190000|2021-10-15 00:53:10|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634259200000|2021-10-15 00:53:20|376.67|373.87|376.59|373.79|376.67|373.87|376.59|373.79|0
1634259210000|2021-10-15 00:53:30|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634259220000|2021-10-15 00:53:40|376.67|373.87|376.59|373.79|376.67|373.87|376.59|373.79|0
1634259230000|2021-10-15 00:53:50|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1634259240000|2021-10-15 00:54:00|376.59|373.79|376.59|373.79|376.59|373.79|376.59|373.79|0
1634259250000|2021-10-15 00:54:10|376.75|373.95|376.67|373.87|376.75|373.95|376.67|373.87|0
1634259260000|2021-10-15 00:54:20|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634259270000|2021-10-15 00:54:30|376.67|373.87|376.75|373.95|376.75|373.95|376.67|373.87|0
1634259280000|2021-10-15 00:54:40|377.06|374.26|376.9|374.1|377.06|374.26|376.9|374.1|0
1634259300000|2021-10-15 00:55:00|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634259310000|2021-10-15 00:55:10|376.82|374.02|376.9|374.1|376.9|374.1|376.75|373.95|0
1634259320000|2021-10-15 00:55:20|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1634259330000|2021-10-15 00:55:30|377.22|374.42|377.06|374.26|377.22|374.42|377.06|374.26|0
1634259340000|2021-10-15 00:55:40|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1634259350000|2021-10-15 00:55:50|377.06|374.26|377.13|374.33|377.13|374.33|377.06|374.26|0
1634259360000|2021-10-15 00:56:00|377.06|374.26|377.13|374.33|377.13|374.33|377.06|374.26|0
1634259370000|2021-10-15 00:56:10|377.22|374.42|377.22|374.42|377.22|374.42|377.13|374.33|0
1634259380000|2021-10-15 00:56:20|377.13|374.33|377.06|374.26|377.13|374.33|377.06|374.26|0
1634259390000|2021-10-15 00:56:30|376.98|374.18|376.9|374.1|376.98|374.18|376.9|374.1|0
1634259400000|2021-10-15 00:56:40|377.06|374.26|377.06|374.26|377.13|374.33|377.06|374.26|0
1634259420000|2021-10-15 00:57:00|377.13|374.33|377.21|374.41|377.21|374.41|377.13|374.33|0
1634259430000|2021-10-15 00:57:10|377.13|374.33|377.21|374.41|377.21|374.41|377.06|374.26|0
1634259440000|2021-10-15 00:57:20|377.06|374.26|377.37|374.57|377.37|374.57|377.06|374.26|0
1634259450000|2021-10-15 00:57:30|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1634259460000|2021-10-15 00:57:40|377.06|374.26|377.13|374.33|377.21|374.41|377.06|374.26|0
1634259470000|2021-10-15 00:57:50|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1634259480000|2021-10-15 00:58:00|376.98|374.18|376.75|373.95|376.98|374.18|376.75|373.95|0
1634259490000|2021-10-15 00:58:10|376.59|373.79|376.44|373.64|376.59|373.79|376.44|373.64|0
1634259500000|2021-10-15 00:58:20|376.35|373.55|376.44|373.64|376.44|373.64|376.35|373.55|0
1634259510000|2021-10-15 00:58:30|376.51|373.71|376.44|373.64|376.51|373.71|376.44|373.64|0
1634259520000|2021-10-15 00:58:40|376.59|373.79|376.75|373.95|376.75|373.95|376.59|373.79|0
1634259530000|2021-10-15 00:58:50|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1634259540000|2021-10-15 00:59:00|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634259550000|2021-10-15 00:59:10|376.9|374.1|376.75|373.95|376.9|374.1|376.75|373.95|0
1634259570000|2021-10-15 00:59:30|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1634259580000|2021-10-15 00:59:40|377.06|374.26|377.21|374.41|377.21|374.41|377.06|374.26|0
1634259600000|2021-10-15 01:00:00|377.29|374.49|377.37|374.57|377.37|374.57|377.21|374.41|0
1634259610000|2021-10-15 01:00:10|377.53|374.73|377.44|374.64|377.53|374.73|377.44|374.64|0
1634259620000|2021-10-15 01:00:20|377.68|374.88|377.99|375.19|377.99|375.19|377.68|374.88|0
1634259630000|2021-10-15 01:00:30|377.84|375.04|377.91|375.11|377.99|375.19|377.84|375.04|0
1634259640000|2021-10-15 01:00:40|377.84|375.04|377.99|375.19|377.99|375.19|377.84|375.04|0
1634259650000|2021-10-15 01:00:50|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1634259660000|2021-10-15 01:01:00|377.68|374.88|377.52|374.72|377.68|374.88|377.52|374.72|0
1634259670000|2021-10-15 01:01:10|377.44|374.64|377.21|374.41|377.44|374.64|377.21|374.41|0
1634259680000|2021-10-15 01:01:20|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1634259690000|2021-10-15 01:01:30|377.21|374.41|377.06|374.26|377.21|374.41|377.06|374.26|0
1634259710000|2021-10-15 01:01:50|376.9|374.1|377.06|374.26|377.06|374.26|376.9|374.1|0
1634259720000|2021-10-15 01:02:00|376.98|374.18|377.21|374.41|377.21|374.41|376.98|374.18|0
1634259730000|2021-10-15 01:02:10|377.37|374.57|377.21|374.41|377.37|374.57|377.21|374.41|0
1634259740000|2021-10-15 01:02:20|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1634259750000|2021-10-15 01:02:30|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1634259760000|2021-10-15 01:02:40|377.06|374.26|376.75|373.95|377.06|374.26|376.75|373.95|0
1634259770000|2021-10-15 01:02:50|376.9|374.1|376.59|373.79|376.9|374.1|376.59|373.79|0
1634259780000|2021-10-15 01:03:00|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1634259790000|2021-10-15 01:03:10|376.59|373.79|376.43|373.63|376.59|373.79|376.43|373.63|0
1634259800000|2021-10-15 01:03:20|376.28|373.48|376.12|373.32|376.28|373.48|376.12|373.32|0
1634259810000|2021-10-15 01:03:30|376.28|373.48|375.81|373.01|376.28|373.48|375.81|373.01|0
1634259820000|2021-10-15 01:03:40|375.66|372.86|375.81|373.01|375.81|373.01|375.66|372.86|0
1634259830000|2021-10-15 01:03:50|375.97|373.17|375.81|373.01|375.97|373.17|375.81|373.01|0
1634259840000|2021-10-15 01:04:00|375.66|372.86|375.81|373.01|375.81|373.01|375.66|372.86|0
1634259850000|2021-10-15 01:04:10|375.66|372.86|375.66|372.86|375.81|373.01|375.66|372.86|0
1634259860000|2021-10-15 01:04:20|375.5|372.7|375.97|373.17|375.97|373.17|375.35|372.55|0
1634259870000|2021-10-15 01:04:30|375.66|372.86|375.66|372.86|375.66|372.86|375.5|372.7|0
1634259880000|2021-10-15 01:04:40|375.5|372.7|375.34|372.54|375.5|372.7|375.34|372.54|0
1634259890000|2021-10-15 01:04:50|375.66|372.86|375.5|372.7|375.66|372.86|375.5|372.7|0
1634259900000|2021-10-15 01:05:00|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1634259910000|2021-10-15 01:05:10|375.5|372.7|375.5|372.7|375.5|372.7|375.5|372.7|0
1634259920000|2021-10-15 01:05:20|375.57|372.77|375.5|372.7|375.57|372.77|375.5|372.7|0
1634259930000|2021-10-15 01:05:30|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1634259940000|2021-10-15 01:05:40|375.19|372.39|375.34|372.54|375.34|372.54|375.19|372.39|0
1634259950000|2021-10-15 01:05:50|375.19|372.39|375.03|372.23|375.19|372.39|375.03|372.23|0
1634259990000|2021-10-15 01:06:30|375.19|372.39|375.11|372.31|375.19|372.39|375.11|372.31|0
1634260000000|2021-10-15 01:06:40|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1634260010000|2021-10-15 01:06:50|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1634260020000|2021-10-15 01:07:00|374.88|372.08|374.26|371.46|374.88|372.08|374.26|371.46|0
1634260030000|2021-10-15 01:07:10|373.95|371.15|374.26|371.46|374.26|371.46|373.95|371.15|0
1634260040000|2021-10-15 01:07:20|374.1|371.3|373.95|371.15|374.1|371.3|373.95|371.15|0
1634260050000|2021-10-15 01:07:30|374.02|371.22|374.1|371.3|374.1|371.3|373.95|371.15|0
1634260060000|2021-10-15 01:07:40|373.95|371.15|373.87|371.07|373.95|371.15|373.87|371.07|0
1634260070000|2021-10-15 01:07:50|373.95|371.15|374.1|371.3|374.1|371.3|373.95|371.15|0
1634260080000|2021-10-15 01:08:00|374.26|371.46|374.1|371.3|374.26|371.46|373.95|371.15|0
1634260090000|2021-10-15 01:08:10|374.26|371.46|374.26|371.46|374.26|371.46|374.1|371.3|0
1634260100000|2021-10-15 01:08:20|374.1|371.3|374.26|371.46|374.26|371.46|374.1|371.3|0
1634260110000|2021-10-15 01:08:30|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1634260120000|2021-10-15 01:08:40|373.95|371.15|374.1|371.3|374.1|371.3|373.95|371.15|0
1634260130000|2021-10-15 01:08:50|373.95|371.15|373.95|371.15|374.1|371.3|373.95|371.15|0
1634260140000|2021-10-15 01:09:00|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1634260150000|2021-10-15 01:09:10|373.95|371.15|374.18|371.38|374.18|371.38|373.95|371.15|0
1634260160000|2021-10-15 01:09:20|374.1|371.3|374.1|371.3|374.1|371.3|373.95|371.15|0
1634260170000|2021-10-15 01:09:30|374.26|371.46|374.18|371.38|374.26|371.46|374.18|371.38|0
1634260180000|2021-10-15 01:09:40|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1634260190000|2021-10-15 01:09:50|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1634260200000|2021-10-15 01:10:00|374.1|371.3|374.26|371.46|374.33|371.53|374.1|371.3|0
1634260220000|2021-10-15 01:10:20|374.1|371.3|373.95|371.15|374.1|371.3|373.95|371.15|0
1634260230000|2021-10-15 01:10:30|373.79|370.99|373.79|370.99|373.87|371.07|373.79|370.99|0
1634260240000|2021-10-15 01:10:40|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1634260260000|2021-10-15 01:11:00|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1634260270000|2021-10-15 01:11:10|373.64|370.84|373.48|370.68|373.64|370.84|373.48|370.68|0
1634260280000|2021-10-15 01:11:20|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1634260290000|2021-10-15 01:11:30|373.4|370.6|373.33|370.53|373.48|370.68|373.33|370.53|0
1634260300000|2021-10-15 01:11:40|373.48|370.68|373.4|370.6|373.48|370.68|373.4|370.6|0
1634260310000|2021-10-15 01:11:50|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1634260320000|2021-10-15 01:12:00|373.17|370.37|373.63|370.83|373.63|370.83|373.17|370.37|0
1634260330000|2021-10-15 01:12:10|373.79|370.99|373.63|370.83|373.79|370.99|373.63|370.83|0
1634260340000|2021-10-15 01:12:20|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1634260350000|2021-10-15 01:12:30|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1634260360000|2021-10-15 01:12:40|373.86|371.06|373.79|370.99|373.94|371.14|373.79|370.99|0
1634260370000|2021-10-15 01:12:50|373.86|371.06|373.94|371.14|373.94|371.14|373.79|370.99|0
1634260380000|2021-10-15 01:13:00|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1634260390000|2021-10-15 01:13:10|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1634260410000|2021-10-15 01:13:30|374.1|371.3|374.1|371.3|374.25|371.45|374.1|371.3|0
1634260420000|2021-10-15 01:13:40|373.94|371.14|374.1|371.3|374.1|371.3|373.94|371.14|0
1634260430000|2021-10-15 01:13:50|374.25|371.45|374.17|371.37|374.25|371.45|374.17|371.37|0
1634260440000|2021-10-15 01:14:00|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1634260460000|2021-10-15 01:14:20|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1634260470000|2021-10-15 01:14:30|374.33|371.53|374.25|371.45|374.33|371.53|374.25|371.45|0
1634260480000|2021-10-15 01:14:40|374.33|371.53|374.25|371.45|374.41|371.61|374.25|371.45|0
1634260490000|2021-10-15 01:14:50|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1634260500000|2021-10-15 01:15:00|374.56|371.76|374.72|371.92|374.79|371.99|374.56|371.76|0
1634260510000|2021-10-15 01:15:10|374.87|372.07|375.1|372.3|375.19|372.39|374.87|372.07|0
1634260520000|2021-10-15 01:15:20|375.03|372.23|374.87|372.07|375.03|372.23|374.87|372.07|0
1634260530000|2021-10-15 01:15:30|374.95|372.15|375.03|372.23|375.03|372.23|374.87|372.07|0
1634260540000|2021-10-15 01:15:40|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1634260550000|2021-10-15 01:15:50|375.34|372.54|375.19|372.39|375.34|372.54|375.19|372.39|0
1634260560000|2021-10-15 01:16:00|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1634260570000|2021-10-15 01:16:10|375.19|372.39|375.19|372.39|375.26|372.46|375.19|372.39|0
1634260580000|2021-10-15 01:16:20|375.03|372.23|375.19|372.39|375.19|372.39|375.03|372.23|0
1634260590000|2021-10-15 01:16:30|375.03|372.23|375.03|372.23|375.03|372.23|374.95|372.15|0
1634260600000|2021-10-15 01:16:40|374.95|372.15|375.03|372.23|375.03|372.23|374.95|372.15|0
1634260610000|2021-10-15 01:16:50|374.87|372.07|375.03|372.23|375.03|372.23|374.87|372.07|0
1634260620000|2021-10-15 01:17:00|374.87|372.07|375.03|372.23|375.18|372.38|374.87|372.07|0
1634260630000|2021-10-15 01:17:10|375.18|372.38|375.1|372.3|375.18|372.38|375.1|372.3|0
1634260640000|2021-10-15 01:17:20|375.03|372.23|374.87|372.07|375.03|372.23|374.87|372.07|0
1634260650000|2021-10-15 01:17:30|374.72|371.92|374.56|371.76|374.72|371.92|374.56|371.76|0
1634260660000|2021-10-15 01:17:40|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1634260670000|2021-10-15 01:17:50|374.79|371.99|374.79|371.99|374.79|371.99|374.79|371.99|0
1634260680000|2021-10-15 01:18:00|374.72|371.92|374.56|371.76|374.72|371.92|374.56|371.76|0
1634260690000|2021-10-15 01:18:10|374.72|371.92|374.56|371.76|374.72|371.92|374.56|371.76|0
1634260700000|2021-10-15 01:18:20|374.72|371.92|374.79|371.99|374.79|371.99|374.72|371.92|0
1634260710000|2021-10-15 01:18:30|374.72|371.92|374.56|371.76|374.72|371.92|374.56|371.76|0
1634260720000|2021-10-15 01:18:40|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1634260730000|2021-10-15 01:18:50|374.87|372.07|374.79|371.99|374.87|372.07|374.79|371.99|0
1634260740000|2021-10-15 01:19:00|374.87|372.07|375.18|372.38|375.18|372.38|374.79|371.99|0
1634260750000|2021-10-15 01:19:10|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1634260760000|2021-10-15 01:19:20|375.18|372.38|375.34|372.54|375.34|372.54|375.18|372.38|0
1634260770000|2021-10-15 01:19:30|375.49|372.69|375.49|372.69|375.49|372.69|375.49|372.69|0
1634260780000|2021-10-15 01:19:40|375.65|372.85|375.65|372.85|375.65|372.85|375.57|372.77|0
1634260790000|2021-10-15 01:19:50|375.49|372.69|375.34|372.54|375.49|372.69|375.34|372.54|0
1634260800000|2021-10-15 01:20:00|375.18|372.38|375.18|372.38|375.34|372.54|375.18|372.38|0
1634260810000|2021-10-15 01:20:10|375.1|372.3|375.03|372.23|375.1|372.3|375.03|372.23|0
1634260820000|2021-10-15 01:20:20|374.87|372.07|374.95|372.15|375.03|372.23|374.87|372.07|0
1634260830000|2021-10-15 01:20:30|374.87|372.07|374.56|371.76|374.87|372.07|374.56|371.76|0
1634260840000|2021-10-15 01:20:40|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1634260850000|2021-10-15 01:20:50|374.56|371.76|374.41|371.61|374.56|371.76|374.41|371.61|0
1634260860000|2021-10-15 01:21:00|374.48|371.68|374.33|371.53|374.48|371.68|374.33|371.53|0
1634260870000|2021-10-15 01:21:10|374.41|371.61|374.56|371.76|374.56|371.76|374.41|371.61|0
1634260880000|2021-10-15 01:21:20|374.41|371.61|374.64|371.84|374.72|371.92|374.41|371.61|0
1634260890000|2021-10-15 01:21:30|374.72|371.92|374.56|371.76|374.72|371.92|374.56|371.76|0
1634260900000|2021-10-15 01:21:40|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1634260910000|2021-10-15 01:21:50|374.56|371.76|374.48|371.68|374.56|371.76|374.48|371.68|0
1634260920000|2021-10-15 01:22:00|374.56|371.76|374.41|371.61|374.56|371.76|374.41|371.61|0
1634260930000|2021-10-15 01:22:10|374.25|371.45|374.41|371.61|374.41|371.61|374.25|371.45|0
1634260950000|2021-10-15 01:22:30|374.33|371.53|374.72|371.92|374.72|371.92|374.33|371.53|0
1634260960000|2021-10-15 01:22:40|374.56|371.76|374.56|371.76|374.56|371.76|374.41|371.61|0
1634260980000|2021-10-15 01:23:00|374.41|371.61|374.56|371.76|374.56|371.76|374.41|371.61|0
1634260990000|2021-10-15 01:23:10|374.41|371.61|374.25|371.45|374.41|371.61|374.25|371.45|0
1634261010000|2021-10-15 01:23:30|374.33|371.53|374.56|371.76|374.56|371.76|374.33|371.53|0
1634261020000|2021-10-15 01:23:40|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1634261030000|2021-10-15 01:23:50|374.56|371.76|374.41|371.61|374.56|371.76|374.41|371.61|0
1634261040000|2021-10-15 01:24:00|374.56|371.76|374.56|371.76|374.56|371.76|374.48|371.68|0
1634261050000|2021-10-15 01:24:10|374.48|371.68|374.25|371.45|374.56|371.76|374.25|371.45|0
1634261070000|2021-10-15 01:24:30|374.41|371.61|374.41|371.61|374.56|371.76|374.41|371.61|0
1634261080000|2021-10-15 01:24:40|374.32|371.52|374.25|371.45|374.32|371.52|374.25|371.45|0
1634261090000|2021-10-15 01:24:50|374.1|371.3|373.94|371.14|374.1|371.3|373.94|371.14|0
1634261100000|2021-10-15 01:25:00|374.1|371.3|374.25|371.45|374.25|371.45|374.1|371.3|0
1634261110000|2021-10-15 01:25:10|374.1|371.3|374.09|371.29|374.25|371.45|374.09|371.29|0
1634261120000|2021-10-15 01:25:20|374.01|371.21|373.78|370.98|374.01|371.21|373.78|370.98|0
1634261130000|2021-10-15 01:25:30|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1634261140000|2021-10-15 01:25:40|374.01|371.21|374.01|371.21|374.09|371.29|373.94|371.14|0
1634261150000|2021-10-15 01:25:50|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1634261160000|2021-10-15 01:26:00|373.94|371.14|373.94|371.14|373.94|371.14|373.86|371.06|0
1634261170000|2021-10-15 01:26:10|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1634261180000|2021-10-15 01:26:20|374.25|371.45|374.09|371.29|374.25|371.45|374.09|371.29|0
1634261190000|2021-10-15 01:26:30|374.25|371.45|374.4|371.6|374.4|371.6|374.25|371.45|0
1634261200000|2021-10-15 01:26:40|374.25|371.45|374.17|371.37|374.25|371.45|374.17|371.37|0
1634261210000|2021-10-15 01:26:50|374.09|371.29|374.17|371.37|374.25|371.45|374.09|371.29|0
1634261220000|2021-10-15 01:27:00|374.09|371.29|374.09|371.29|374.25|371.45|374.09|371.29|0
1634261230000|2021-10-15 01:27:10|374.17|371.37|374.4|371.6|374.4|371.6|374.17|371.37|0
1634261240000|2021-10-15 01:27:20|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1634261250000|2021-10-15 01:27:30|374.4|371.6|374.56|371.76|374.56|371.76|374.4|371.6|0
1634261270000|2021-10-15 01:27:50|374.63|371.83|374.56|371.76|374.63|371.83|374.56|371.76|0
1634261280000|2021-10-15 01:28:00|374.63|371.83|374.71|371.91|374.71|371.91|374.63|371.83|0
1634261290000|2021-10-15 01:28:10|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1634261300000|2021-10-15 01:28:20|375.18|372.38|375.02|372.22|375.18|372.38|375.02|372.22|0
1634261310000|2021-10-15 01:28:30|375.18|372.38|375.1|372.3|375.18|372.38|375.1|372.3|0
1634261320000|2021-10-15 01:28:40|375.18|372.38|375.02|372.22|375.18|372.38|375.02|372.22|0
1634261340000|2021-10-15 01:29:00|374.87|372.07|374.87|372.07|374.87|372.07|374.87|372.07|0
1634261350000|2021-10-15 01:29:10|375.02|372.22|374.87|372.07|375.02|372.22|374.87|372.07|0
1634261370000|2021-10-15 01:29:30|374.71|371.91|374.87|372.07|374.87|372.07|374.71|371.91|0
1634261380000|2021-10-15 01:29:40|375.02|372.22|375.18|372.38|375.18|372.38|375.02|372.22|0
1634261390000|2021-10-15 01:29:50|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1634261400000|2021-10-15 01:30:00|375.18|372.38|374.87|372.07|375.18|372.38|374.87|372.07|0
1634261410000|2021-10-15 01:30:10|374.71|371.91|374.56|371.76|374.79|371.99|374.56|371.76|0
1634261420000|2021-10-15 01:30:20|374.71|371.91|374.71|371.91|374.71|371.91|374.71|371.91|0
1634261430000|2021-10-15 01:30:30|374.87|372.07|374.87|372.07|374.87|372.07|374.79|371.99|0
1634261440000|2021-10-15 01:30:40|374.79|371.99|374.71|371.91|374.87|372.07|374.71|371.91|0
1634261450000|2021-10-15 01:30:50|374.87|372.07|375.02|372.22|375.02|372.22|374.87|372.07|0
1634261460000|2021-10-15 01:31:00|375.18|372.38|374.87|372.07|375.18|372.38|374.87|372.07|0
1634261470000|2021-10-15 01:31:10|374.71|371.91|375.02|372.22|375.02|372.22|374.71|371.91|0
1634261480000|2021-10-15 01:31:20|374.87|372.07|375.02|372.22|375.02|372.22|374.79|371.99|0
1634261490000|2021-10-15 01:31:30|375.18|372.38|375.18|372.38|375.18|372.38|375.02|372.22|0
1634261500000|2021-10-15 01:31:40|375.1|372.3|375.02|372.22|375.1|372.3|375.02|372.22|0
1634261510000|2021-10-15 01:31:50|374.94|372.14|375.49|372.69|375.49|372.69|374.94|372.14|0
1634261520000|2021-10-15 01:32:00|375.18|372.38|375.02|372.22|375.18|372.38|375.02|372.22|0
1634261530000|2021-10-15 01:32:10|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1634261550000|2021-10-15 01:32:30|375.02|372.22|375.02|372.22|375.02|372.22|375.02|372.22|0
1634261560000|2021-10-15 01:32:40|374.87|372.07|375.02|372.22|375.02|372.22|374.87|372.07|0
1634261570000|2021-10-15 01:32:50|375.33|372.53|375.02|372.22|375.33|372.53|375.02|372.22|0
1634261580000|2021-10-15 01:33:00|375.18|372.38|375.33|372.53|375.33|372.53|375.1|372.3|0
1634261590000|2021-10-15 01:33:10|375.25|372.45|375.41|372.61|375.49|372.69|375.25|372.45|0
1634261600000|2021-10-15 01:33:20|375.49|372.69|375.64|372.84|375.64|372.84|375.49|372.69|0
1634261610000|2021-10-15 01:33:30|375.8|373|375.8|373|375.8|373|375.8|373|0
1634261620000|2021-10-15 01:33:40|375.49|372.69|375.33|372.53|375.49|372.69|375.33|372.53|0
1634261630000|2021-10-15 01:33:50|375.56|372.76|375.33|372.53|375.56|372.76|375.33|372.53|0
1634261640000|2021-10-15 01:34:00|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1634261650000|2021-10-15 01:34:10|375.02|372.22|374.71|371.91|375.02|372.22|374.71|371.91|0
1634261660000|2021-10-15 01:34:20|374.56|371.76|374.71|371.91|374.71|371.91|374.56|371.76|0
1634261670000|2021-10-15 01:34:30|374.56|371.76|374.71|371.91|374.71|371.91|374.56|371.76|0
1634261680000|2021-10-15 01:34:40|374.87|372.07|374.87|372.07|374.87|372.07|374.79|371.99|0
1634261690000|2021-10-15 01:34:50|374.71|371.91|374.87|372.07|374.87|372.07|374.71|371.91|0
1634261700000|2021-10-15 01:35:00|374.71|371.91|374.4|371.6|374.87|372.07|374.4|371.6|0
1634261710000|2021-10-15 01:35:10|374.71|371.91|374.87|372.07|374.87|372.07|374.71|371.91|0
1634261720000|2021-10-15 01:35:20|374.94|372.14|374.87|372.07|374.94|372.14|374.87|372.07|0
1634261730000|2021-10-15 01:35:30|374.94|372.14|374.87|372.07|374.94|372.14|374.87|372.07|0
1634261740000|2021-10-15 01:35:40|375.02|372.22|375.02|372.22|375.02|372.22|375.02|372.22|0
1634261750000|2021-10-15 01:35:50|374.94|372.14|374.87|372.07|375.02|372.22|374.87|372.07|0
1634261760000|2021-10-15 01:36:00|375.02|372.22|374.87|372.07|375.02|372.22|374.87|372.07|0
1634261770000|2021-10-15 01:36:10|375.02|372.22|375.1|372.3|375.1|372.3|374.94|372.14|0
1634261780000|2021-10-15 01:36:20|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1634261790000|2021-10-15 01:36:30|375.25|372.45|375.33|372.53|375.33|372.53|375.25|372.45|0
1634261800000|2021-10-15 01:36:40|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1634261820000|2021-10-15 01:37:00|375.1|372.3|375.02|372.22|375.1|372.3|375.02|372.22|0
1634261830000|2021-10-15 01:37:10|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1634261840000|2021-10-15 01:37:20|375.33|372.53|375.1|372.3|375.33|372.53|375.02|372.22|0
1634261850000|2021-10-15 01:37:30|375.18|372.38|375.02|372.22|375.18|372.38|375.02|372.22|0
1634261860000|2021-10-15 01:37:40|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1634261870000|2021-10-15 01:37:50|375.02|372.22|375.02|372.22|375.02|372.22|375.02|372.22|0
1634261880000|2021-10-15 01:38:00|375.18|372.38|375.49|372.69|375.49|372.69|375.18|372.38|0
1634261890000|2021-10-15 01:38:10|375.64|372.84|375.64|372.84|375.72|372.92|375.64|372.84|0
1634261900000|2021-10-15 01:38:20|375.8|373|375.8|373|375.8|373|375.8|373|0
1634261910000|2021-10-15 01:38:30|375.64|372.84|375.8|373|375.8|373|375.64|372.84|0
1634261920000|2021-10-15 01:38:40|375.95|373.15|376.11|373.31|376.11|373.31|375.95|373.15|0
1634261930000|2021-10-15 01:38:50|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1634261940000|2021-10-15 01:39:00|376.58|373.78|376.58|373.78|376.58|373.78|376.42|373.62|0
1634261950000|2021-10-15 01:39:10|376.42|373.62|376.11|373.31|376.42|373.62|376.11|373.31|0
1634261960000|2021-10-15 01:39:20|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1634261990000|2021-10-15 01:39:50|376.26|373.46|376.42|373.62|376.42|373.62|376.26|373.46|0
1634262000000|2021-10-15 01:40:00|376.58|373.78|376.42|373.62|376.58|373.78|376.42|373.62|0
1634262010000|2021-10-15 01:40:10|376.26|373.46|376.26|373.46|376.26|373.46|376.11|373.31|0
1634262020000|2021-10-15 01:40:20|376.11|373.31|376.11|373.31|376.11|373.31|375.95|373.15|0
1634262030000|2021-10-15 01:40:30|375.95|373.15|375.95|373.15|376.11|373.31|375.95|373.15|0
1634262040000|2021-10-15 01:40:40|375.8|373|375.8|373|375.95|373.15|375.8|373|0
1634262050000|2021-10-15 01:40:50|375.95|373.15|376.11|373.31|376.11|373.31|375.95|373.15|0
1634262060000|2021-10-15 01:41:00|376.34|373.54|376.26|373.46|376.42|373.62|376.26|373.46|0
1634262070000|2021-10-15 01:41:10|376.11|373.31|375.95|373.15|376.11|373.31|375.95|373.15|0
1634262080000|2021-10-15 01:41:20|376.03|373.23|376.03|373.23|376.11|373.31|376.03|373.23|0
1634262090000|2021-10-15 01:41:30|375.95|373.15|375.64|372.84|375.95|373.15|375.64|372.84|0
1634262100000|2021-10-15 01:41:40|375.8|373|376.03|373.23|376.03|373.23|375.8|373|0
1634262110000|2021-10-15 01:41:50|375.95|373.15|375.95|373.15|375.95|373.15|375.8|373|0
1634262120000|2021-10-15 01:42:00|375.8|373|375.8|373|375.95|373.15|375.72|372.92|0
1634262130000|2021-10-15 01:42:10|375.95|373.15|375.95|373.15|375.95|373.15|375.87|373.07|0
1634262140000|2021-10-15 01:42:20|375.8|373|375.95|373.15|375.95|373.15|375.8|373|0
1634262150000|2021-10-15 01:42:30|376.11|373.31|376.42|373.62|376.42|373.62|376.11|373.31|0
1634262170000|2021-10-15 01:42:50|376.26|373.46|376.11|373.31|376.26|373.46|376.11|373.31|0
1634262180000|2021-10-15 01:43:00|376.26|373.46|376.11|373.31|376.26|373.46|376.11|373.31|0
1634262200000|2021-10-15 01:43:20|375.95|373.15|375.95|373.15|375.95|373.15|375.87|373.07|0
1634262210000|2021-10-15 01:43:30|375.8|373|375.95|373.15|375.95|373.15|375.8|373|0
1634262220000|2021-10-15 01:43:40|375.8|373|375.8|373|375.95|373.15|375.8|373|0
1634262230000|2021-10-15 01:43:50|375.64|372.84|375.8|373|375.8|373|375.64|372.84|0
1634262240000|2021-10-15 01:44:00|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1634262250000|2021-10-15 01:44:10|375.8|373|375.8|373|375.8|373|375.8|373|0
1634262260000|2021-10-15 01:44:20|375.71|372.91|375.8|373|375.8|373|375.64|372.84|0
1634262270000|2021-10-15 01:44:30|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1634262280000|2021-10-15 01:44:40|376.11|373.31|375.95|373.15|376.11|373.31|375.95|373.15|0
1634262290000|2021-10-15 01:44:50|376.11|373.31|375.95|373.15|376.11|373.31|375.95|373.15|0
1634262300000|2021-10-15 01:45:00|376.03|373.23|375.95|373.15|376.11|373.31|375.95|373.15|0
1634262310000|2021-10-15 01:45:10|375.8|373|375.64|372.84|375.8|373|375.64|372.84|0
1634262320000|2021-10-15 01:45:20|375.8|373|375.48|372.68|375.8|373|375.48|372.68|0
1634262330000|2021-10-15 01:45:30|375.64|372.84|375.56|372.76|375.64|372.84|375.56|372.76|0
1634262340000|2021-10-15 01:45:40|375.64|372.84|375.64|372.84|375.8|373|375.64|372.84|0
1634262350000|2021-10-15 01:45:50|375.48|372.68|375.64|372.84|375.64|372.84|375.48|372.68|0
1634262360000|2021-10-15 01:46:00|375.56|372.76|375.56|372.76|375.56|372.76|375.48|372.68|0
1634262370000|2021-10-15 01:46:10|375.79|372.99|375.95|373.15|375.95|373.15|375.79|372.99|0
1634262380000|2021-10-15 01:46:20|375.79|372.99|375.71|372.91|375.79|372.99|375.64|372.84|0
1634262390000|2021-10-15 01:46:30|375.79|372.99|375.48|372.68|375.79|372.99|375.48|372.68|0
1634262400000|2021-10-15 01:46:40|375.64|372.84|375.48|372.68|375.64|372.84|375.48|372.68|0
1634262410000|2021-10-15 01:46:50|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1634262420000|2021-10-15 01:47:00|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1634262430000|2021-10-15 01:47:10|375.64|372.84|375.64|372.84|375.64|372.84|375.48|372.68|0
1634262440000|2021-10-15 01:47:20|375.79|372.99|375.79|372.99|375.79|372.99|375.79|372.99|0
1634262450000|2021-10-15 01:47:30|375.71|372.91|375.79|372.99|375.79|372.99|375.64|372.84|0
1634262460000|2021-10-15 01:47:40|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1634262470000|2021-10-15 01:47:50|376.02|373.22|375.71|372.91|376.02|373.22|375.71|372.91|0
1634262480000|2021-10-15 01:48:00|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1634262490000|2021-10-15 01:48:10|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1634262500000|2021-10-15 01:48:20|375.64|372.84|375.79|372.99|375.79|372.99|375.64|372.84|0
1634262510000|2021-10-15 01:48:30|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1634262520000|2021-10-15 01:48:40|376.1|373.3|375.87|373.07|376.1|373.3|375.87|373.07|0
1634262530000|2021-10-15 01:48:50|375.95|373.15|376.1|373.3|376.1|373.3|375.95|373.15|0
1634262540000|2021-10-15 01:49:00|375.95|373.15|376.1|373.3|376.1|373.3|375.95|373.15|0
1634262550000|2021-10-15 01:49:10|376.26|373.46|376.42|373.62|376.42|373.62|376.26|373.46|0
1634262560000|2021-10-15 01:49:20|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1634262570000|2021-10-15 01:49:30|376.26|373.46|376.42|373.62|376.42|373.62|376.26|373.46|0
1634262590000|2021-10-15 01:49:50|376.26|373.46|376.42|373.62|376.42|373.62|376.26|373.46|0
1634262600000|2021-10-15 01:50:00|376.33|373.53|376.42|373.62|376.42|373.62|376.26|373.46|0
1634262610000|2021-10-15 01:50:10|376.57|373.77|376.42|373.62|376.57|373.77|376.42|373.62|0
1634262620000|2021-10-15 01:50:20|376.49|373.69|376.57|373.77|376.57|373.77|376.42|373.62|0
1634262630000|2021-10-15 01:50:30|376.42|373.62|376.73|373.93|376.73|373.93|376.42|373.62|0
1634262640000|2021-10-15 01:50:40|376.57|373.77|376.73|373.93|376.73|373.93|376.57|373.77|0
1634262650000|2021-10-15 01:50:50|376.65|373.85|376.57|373.77|376.65|373.85|376.42|373.62|0
1634262670000|2021-10-15 01:51:10|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1634262680000|2021-10-15 01:51:20|376.26|373.46|376.1|373.3|376.26|373.46|376.1|373.3|0
1634262690000|2021-10-15 01:51:30|376.26|373.46|376.1|373.3|376.26|373.46|376.1|373.3|0
1634262700000|2021-10-15 01:51:40|376.26|373.46|376.41|373.61|376.41|373.61|376.26|373.46|0
1634262710000|2021-10-15 01:51:50|376.57|373.77|376.73|373.93|376.73|373.93|376.57|373.77|0
1634262720000|2021-10-15 01:52:00|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1634262730000|2021-10-15 01:52:10|377.04|374.24|377.19|374.39|377.19|374.39|377.04|374.24|0
1634262750000|2021-10-15 01:52:30|377.5|374.7|377.97|375.17|377.97|375.17|377.5|374.7|0
1634262760000|2021-10-15 01:52:40|377.82|375.02|378.13|375.33|378.13|375.33|377.82|375.02|0
1634262770000|2021-10-15 01:52:50|378.28|375.48|378.13|375.33|378.28|375.48|378.13|375.33|0
1634262780000|2021-10-15 01:53:00|378.6|375.8|378.6|375.8|378.75|375.95|378.6|375.8|0
1634262790000|2021-10-15 01:53:10|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1634262800000|2021-10-15 01:53:20|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1634262820000|2021-10-15 01:53:40|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1634262830000|2021-10-15 01:53:50|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1634262840000|2021-10-15 01:54:00|378.13|375.33|377.97|375.17|378.13|375.33|377.97|375.17|0
1634262860000|2021-10-15 01:54:20|378.13|375.33|378.44|375.64|378.44|375.64|378.13|375.33|0
1634262870000|2021-10-15 01:54:30|378.28|375.48|378.28|375.48|378.36|375.56|378.28|375.48|0
1634262880000|2021-10-15 01:54:40|378.44|375.64|378.6|375.8|378.6|375.8|378.44|375.64|0
1634262890000|2021-10-15 01:54:50|378.75|375.95|378.83|376.03|378.83|376.03|378.75|375.95|0
1634262900000|2021-10-15 01:55:00|378.75|375.95|378.6|375.8|378.75|375.95|378.6|375.8|0
1634262910000|2021-10-15 01:55:10|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1634262920000|2021-10-15 01:55:20|378.51|375.71|378.44|375.64|378.51|375.71|378.44|375.64|0
1634262950000|2021-10-15 01:55:50|378.59|375.79|378.75|375.95|378.75|375.95|378.59|375.79|0
1634262960000|2021-10-15 01:56:00|378.91|376.11|378.75|375.95|378.91|376.11|378.75|375.95|0
1634262990000|2021-10-15 01:56:30|378.59|375.79|378.67|375.87|378.75|375.95|378.59|375.79|0
1634263000000|2021-10-15 01:56:40|378.59|375.79|378.44|375.64|378.59|375.79|378.44|375.64|0
1634263010000|2021-10-15 01:56:50|378.59|375.79|378.28|375.48|378.59|375.79|378.28|375.48|0
1634263020000|2021-10-15 01:57:00|378.44|375.64|378.13|375.33|378.44|375.64|378.13|375.33|0
1634263030000|2021-10-15 01:57:10|378.28|375.48|378.28|375.48|378.28|375.48|378.13|375.33|0
1634263040000|2021-10-15 01:57:20|378.44|375.64|378.28|375.48|378.44|375.64|378.28|375.48|0
1634263050000|2021-10-15 01:57:30|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1634263060000|2021-10-15 01:57:40|378.05|375.25|378.13|375.33|378.13|375.33|378.05|375.25|0
1634263070000|2021-10-15 01:57:50|378.2|375.4|378.28|375.48|378.28|375.48|378.2|375.4|0
1634263080000|2021-10-15 01:58:00|378.13|375.33|378.13|375.33|378.13|375.33|377.97|375.17|0
1634263120000|2021-10-15 01:58:40|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1634263130000|2021-10-15 01:58:50|378.44|375.64|378.75|375.95|378.75|375.95|378.44|375.64|0
1634263140000|2021-10-15 01:59:00|378.59|375.79|378.44|375.64|378.59|375.79|378.44|375.64|0
1634263150000|2021-10-15 01:59:10|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1634263160000|2021-10-15 01:59:20|378.44|375.64|378.44|375.64|378.44|375.64|378.28|375.48|0
1634263170000|2021-10-15 01:59:30|378.28|375.48|378.36|375.56|378.44|375.64|378.28|375.48|0
1634263180000|2021-10-15 01:59:40|378.28|375.48|378.13|375.33|378.44|375.64|378.13|375.33|0
1634263190000|2021-10-15 01:59:50|378.28|375.48|378.44|375.64|378.44|375.64|378.28|375.48|0
1634263200000|2021-10-15 02:00:00|378.59|375.79|378.36|375.56|378.59|375.79|378.28|375.48|0
1634263210000|2021-10-15 02:00:10|378.28|375.48|378.59|375.79|378.59|375.79|378.28|375.48|0
1634263220000|2021-10-15 02:00:20|378.51|375.71|378.75|375.95|378.91|376.11|378.51|375.71|0
1634263230000|2021-10-15 02:00:30|378.82|376.02|378.98|376.18|378.98|376.18|378.82|376.02|0
1634263240000|2021-10-15 02:00:40|378.91|376.11|379.22|376.42|379.22|376.42|378.91|376.11|0
1634263250000|2021-10-15 02:00:50|379.37|376.57|379.53|376.73|379.53|376.73|379.37|376.57|0
1634263260000|2021-10-15 02:01:00|379.37|376.57|379.53|376.73|379.53|376.73|379.37|376.57|0
1634263270000|2021-10-15 02:01:10|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1634263280000|2021-10-15 02:01:20|379.69|376.89|379.53|376.73|379.69|376.89|379.53|376.73|0
1634263290000|2021-10-15 02:01:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1634263300000|2021-10-15 02:01:40|379.22|376.42|379.06|376.26|379.22|376.42|379.06|376.26|0
1634263310000|2021-10-15 02:01:50|379.14|376.34|379.22|376.42|379.22|376.42|379.06|376.26|0
1634263320000|2021-10-15 02:02:00|379.06|376.26|379.06|376.26|379.14|376.34|379.06|376.26|0
1634263340000|2021-10-15 02:02:20|378.9|376.1|378.82|376.02|378.9|376.1|378.82|376.02|0
1634263350000|2021-10-15 02:02:30|378.9|376.1|378.75|375.95|378.9|376.1|378.75|375.95|0
1634263360000|2021-10-15 02:02:40|378.9|376.1|378.98|376.18|378.98|376.18|378.9|376.1|0
1634263370000|2021-10-15 02:02:50|378.9|376.1|379.37|376.57|379.37|376.57|378.9|376.1|0
1634263400000|2021-10-15 02:03:20|379.06|376.26|379.06|376.26|379.22|376.42|379.06|376.26|0
1634263410000|2021-10-15 02:03:30|379.14|376.34|379.37|376.57|379.37|376.57|379.14|376.34|0
1634263420000|2021-10-15 02:03:40|379.53|376.73|379.45|376.65|379.53|376.73|379.45|376.65|0
1634263430000|2021-10-15 02:03:50|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1634263440000|2021-10-15 02:04:00|379.22|376.42|379.06|376.26|379.22|376.42|379.06|376.26|0
1634263450000|2021-10-15 02:04:10|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1634263460000|2021-10-15 02:04:20|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1634263470000|2021-10-15 02:04:30|379.22|376.42|379.06|376.26|379.22|376.42|379.06|376.26|0
1634263480000|2021-10-15 02:04:40|379.22|376.42|379.06|376.26|379.22|376.42|379.06|376.26|0
1634263500000|2021-10-15 02:05:00|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1634263510000|2021-10-15 02:05:10|378.98|376.18|378.98|376.18|378.98|376.18|378.9|376.1|0
1634263520000|2021-10-15 02:05:20|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1634263540000|2021-10-15 02:05:40|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1634263550000|2021-10-15 02:05:50|378.9|376.1|378.98|376.18|378.98|376.18|378.9|376.1|0
1634263560000|2021-10-15 02:06:00|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1634263570000|2021-10-15 02:06:10|379.13|376.33|379.06|376.26|379.13|376.33|379.06|376.26|0
1634263580000|2021-10-15 02:06:20|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1634263590000|2021-10-15 02:06:30|379.29|376.49|379.22|376.42|379.37|376.57|379.22|376.42|0
1634263600000|2021-10-15 02:06:40|379.06|376.26|379.22|376.42|379.22|376.42|379.06|376.26|0
1634263620000|2021-10-15 02:07:00|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1634263650000|2021-10-15 02:07:30|378.9|376.1|379.06|376.26|379.06|376.26|378.9|376.1|0
1634263660000|2021-10-15 02:07:40|378.98|376.18|379.06|376.26|379.06|376.26|378.98|376.18|0
1634263670000|2021-10-15 02:07:50|378.9|376.1|379.06|376.26|379.06|376.26|378.9|376.1|0
1634263680000|2021-10-15 02:08:00|379.21|376.41|379.37|376.57|379.37|376.57|379.21|376.41|0
1634263700000|2021-10-15 02:08:20|379.06|376.26|379.06|376.26|379.06|376.26|378.98|376.18|0
1634263720000|2021-10-15 02:08:40|379.13|376.33|379.06|376.26|379.13|376.33|379.06|376.26|0
1634263730000|2021-10-15 02:08:50|378.9|376.1|379.06|376.26|379.06|376.26|378.9|376.1|0
1634263740000|2021-10-15 02:09:00|379.13|376.33|379.06|376.26|379.13|376.33|379.06|376.26|0
1634263760000|2021-10-15 02:09:20|378.9|376.1|379.06|376.26|379.06|376.26|378.9|376.1|0
1634263770000|2021-10-15 02:09:30|379.13|376.33|379.21|376.41|379.21|376.41|379.13|376.33|0
1634263780000|2021-10-15 02:09:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1634263790000|2021-10-15 02:09:50|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1634263800000|2021-10-15 02:10:00|379.37|376.57|379.53|376.73|379.53|376.73|379.37|376.57|0
1634263830000|2021-10-15 02:10:30|379.68|376.88|379.68|376.88|379.68|376.88|379.53|376.73|0
1634263870000|2021-10-15 02:11:10|379.84|377.04|379.99|377.19|379.99|377.19|379.84|377.04|0
1634263900000|2021-10-15 02:11:40|379.84|377.04|380.15|377.35|380.15|377.35|379.84|377.04|0
1634263920000|2021-10-15 02:12:00|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1634263930000|2021-10-15 02:12:10|379.91|377.11|379.99|377.19|379.99|377.19|379.91|377.11|0
1634263940000|2021-10-15 02:12:20|379.84|377.04|379.99|377.19|379.99|377.19|379.84|377.04|0
1634263950000|2021-10-15 02:12:30|379.84|377.04|379.99|377.19|379.99|377.19|379.84|377.04|0
1634263960000|2021-10-15 02:12:40|379.84|377.04|379.91|377.11|379.91|377.11|379.84|377.04|0
1634263970000|2021-10-15 02:12:50|379.99|377.19|379.84|377.04|379.99|377.19|379.84|377.04|0
1634263980000|2021-10-15 02:13:00|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1634263990000|2021-10-15 02:13:10|379.84|377.04|379.68|376.88|379.84|377.04|379.68|376.88|0
1634264000000|2021-10-15 02:13:20|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1634264020000|2021-10-15 02:13:40|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1634264030000|2021-10-15 02:13:50|379.76|376.96|379.68|376.88|379.76|376.96|379.68|376.88|0
1634264040000|2021-10-15 02:14:00|379.52|376.72|379.52|376.72|379.68|376.88|379.52|376.72|0
1634264050000|2021-10-15 02:14:10|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1634264070000|2021-10-15 02:14:30|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1634264080000|2021-10-15 02:14:40|379.37|376.57|379.21|376.41|379.37|376.57|379.21|376.41|0
1634264090000|2021-10-15 02:14:50|379.37|376.57|379.21|376.41|379.37|376.57|379.21|376.41|0
1634264100000|2021-10-15 02:15:00|379.37|376.57|379.37|376.57|379.37|376.57|379.29|376.49|0
1634264110000|2021-10-15 02:15:10|379.29|376.49|379.21|376.41|379.29|376.49|379.21|376.41|0
1634264120000|2021-10-15 02:15:20|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1634264130000|2021-10-15 02:15:30|379.52|376.72|379.68|376.88|379.68|376.88|379.52|376.72|0
1634264140000|2021-10-15 02:15:40|379.76|376.96|379.84|377.04|379.84|377.04|379.76|376.96|0
1634264150000|2021-10-15 02:15:50|379.99|377.19|380.15|377.35|380.15|377.35|379.99|377.19|0
1634264160000|2021-10-15 02:16:00|379.99|377.19|380.15|377.35|380.15|377.35|379.99|377.19|0
1634264170000|2021-10-15 02:16:10|380.07|377.27|379.99|377.19|380.07|377.27|379.99|377.19|0
1634264180000|2021-10-15 02:16:20|379.84|377.04|379.84|377.04|379.99|377.19|379.84|377.04|0
1634264190000|2021-10-15 02:16:30|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1634264200000|2021-10-15 02:16:40|379.99|377.19|379.99|377.19|380.07|377.27|379.99|377.19|0
1634264210000|2021-10-15 02:16:50|380.15|377.35|380.31|377.51|380.31|377.51|380.15|377.35|0
1634264230000|2021-10-15 02:17:10|380.46|377.66|380.31|377.51|380.46|377.66|380.31|377.51|0
1634264240000|2021-10-15 02:17:20|379.99|377.19|379.91|377.11|380.15|377.35|379.91|377.11|0
1634264250000|2021-10-15 02:17:30|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1634264260000|2021-10-15 02:17:40|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1634264280000|2021-10-15 02:18:00|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1634264290000|2021-10-15 02:18:10|379.84|377.04|379.84|377.04|379.99|377.19|379.84|377.04|0
1634264300000|2021-10-15 02:18:20|379.99|377.19|380.46|377.66|380.46|377.66|379.99|377.19|0
1634264310000|2021-10-15 02:18:30|380.62|377.82|381.87|379.07|381.87|379.07|380.62|377.82|0
1634264320000|2021-10-15 02:18:40|381.56|378.76|381.71|378.91|381.87|379.07|381.56|378.76|0
1634264330000|2021-10-15 02:18:50|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1634264340000|2021-10-15 02:19:00|381.71|378.91|382.34|379.54|382.34|379.54|381.71|378.91|0
1634264350000|2021-10-15 02:19:10|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1634264360000|2021-10-15 02:19:20|382.34|379.54|382.34|379.54|382.5|379.7|382.34|379.54|0
1634264370000|2021-10-15 02:19:30|382.5|379.7|382.5|379.7|382.57|379.77|382.5|379.7|0
1634264380000|2021-10-15 02:19:40|382.65|379.85|383.12|380.32|383.12|380.32|382.65|379.85|0
1634264390000|2021-10-15 02:19:50|383.28|380.48|383.12|380.32|383.28|380.48|383.12|380.32|0
1634264400000|2021-10-15 02:20:00|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1634264410000|2021-10-15 02:20:10|383.44|380.64|383.12|380.32|383.6|380.8|383.12|380.32|0
1634264420000|2021-10-15 02:20:20|382.97|380.17|382.97|380.17|382.97|380.17|382.65|379.85|0
1634264430000|2021-10-15 02:20:30|383.12|380.32|382.81|380.01|383.12|380.32|382.81|380.01|0
1634264440000|2021-10-15 02:20:40|382.65|379.85|382.81|380.01|382.81|380.01|382.65|379.85|0
1634264450000|2021-10-15 02:20:50|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1634264470000|2021-10-15 02:21:10|382.81|380.01|383.12|380.32|383.12|380.32|382.81|380.01|0
1634264480000|2021-10-15 02:21:20|382.97|380.17|383.2|380.4|383.28|380.48|382.97|380.17|0
1634264490000|2021-10-15 02:21:30|383.12|380.32|383.28|380.48|383.28|380.48|383.12|380.32|0
1634264500000|2021-10-15 02:21:40|383.12|380.32|383.2|380.4|383.28|380.48|383.12|380.32|0
1634264510000|2021-10-15 02:21:50|383.28|380.48|383.75|380.95|383.75|380.95|383.28|380.48|0
1634264520000|2021-10-15 02:22:00|383.91|381.11|384.07|381.27|384.07|381.27|383.91|381.11|0
1634264530000|2021-10-15 02:22:10|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1634264550000|2021-10-15 02:22:30|383.83|381.03|383.91|381.11|383.91|381.11|383.83|381.03|0
1634264560000|2021-10-15 02:22:40|384.07|381.27|384.22|381.42|384.38|381.58|384.07|381.27|0
1634264570000|2021-10-15 02:22:50|383.91|381.11|383.75|380.95|383.91|381.11|383.75|380.95|0
1634264580000|2021-10-15 02:23:00|383.91|381.11|383.91|381.11|383.91|381.11|383.75|380.95|0
1634264600000|2021-10-15 02:23:20|384.07|381.27|384.38|381.58|384.38|381.58|384.07|381.27|0
1634264610000|2021-10-15 02:23:30|384.54|381.74|384.46|381.66|384.54|381.74|384.38|381.58|0
1634264620000|2021-10-15 02:23:40|384.38|381.58|384.69|381.89|384.69|381.89|384.38|381.58|0
1634264630000|2021-10-15 02:23:50|385.01|382.21|385.01|382.21|385.01|382.21|385.01|382.21|0
1634264640000|2021-10-15 02:24:00|384.85|382.05|384.54|381.74|384.85|382.05|384.54|381.74|0
1634264650000|2021-10-15 02:24:10|384.38|381.58|384.22|381.42|384.38|381.58|384.22|381.42|0
1634264660000|2021-10-15 02:24:20|384.07|381.27|383.75|380.95|384.07|381.27|383.75|380.95|0
1634264670000|2021-10-15 02:24:30|383.91|381.11|383.91|381.11|383.91|381.11|383.75|380.95|0
1634264680000|2021-10-15 02:24:40|384.07|381.27|383.91|381.11|384.07|381.27|383.91|381.11|0
1634264700000|2021-10-15 02:25:00|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1634264710000|2021-10-15 02:25:10|383.91|381.11|383.67|380.87|383.91|381.11|383.67|380.87|0
1634264720000|2021-10-15 02:25:20|383.59|380.79|383.75|380.95|383.91|381.11|383.59|380.79|0
1634264730000|2021-10-15 02:25:30|383.59|380.79|383.28|380.48|383.59|380.79|383.28|380.48|0
1634264750000|2021-10-15 02:25:50|383.12|380.32|383.28|380.48|383.28|380.48|383.12|380.32|0
1634264760000|2021-10-15 02:26:00|383.44|380.64|383.28|380.48|383.44|380.64|383.28|380.48|0
1634264780000|2021-10-15 02:26:20|383.44|380.64|383.59|380.79|383.59|380.79|383.44|380.64|0
1634264790000|2021-10-15 02:26:30|383.44|380.64|383.59|380.79|383.59|380.79|383.44|380.64|0
1634264800000|2021-10-15 02:26:40|383.67|380.87|383.75|380.95|383.75|380.95|383.67|380.87|0
1634264820000|2021-10-15 02:27:00|383.59|380.79|383.28|380.48|383.67|380.87|383.28|380.48|0
1634264830000|2021-10-15 02:27:10|383.44|380.64|383.28|380.48|383.44|380.64|383.28|380.48|0
1634264840000|2021-10-15 02:27:20|383.2|380.4|383.59|380.79|383.59|380.79|383.2|380.4|0
1634264850000|2021-10-15 02:27:30|383.44|380.64|383.28|380.48|383.44|380.64|383.28|380.48|0
1634264860000|2021-10-15 02:27:40|383.44|380.64|383.28|380.48|383.44|380.64|383.28|380.48|0
1634264870000|2021-10-15 02:27:50|383.12|380.32|383.2|380.4|383.2|380.4|383.12|380.32|0
1634264880000|2021-10-15 02:28:00|383.28|380.48|383.12|380.32|383.28|380.48|383.12|380.32|0
1634264890000|2021-10-15 02:28:10|383.28|380.48|383.12|380.32|383.28|380.48|383.12|380.32|0
1634264900000|2021-10-15 02:28:20|382.96|380.16|383.28|380.48|383.28|380.48|382.96|380.16|0
1634264910000|2021-10-15 02:28:30|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1634264920000|2021-10-15 02:28:40|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1634264930000|2021-10-15 02:28:50|383.44|380.64|383.35|380.55|383.44|380.64|383.28|380.48|0
1634264940000|2021-10-15 02:29:00|383.12|380.32|383.12|380.32|383.12|380.32|382.96|380.16|0
1634264950000|2021-10-15 02:29:10|382.96|380.16|383.28|380.48|383.28|380.48|382.96|380.16|0
1634264960000|2021-10-15 02:29:20|383.44|380.64|383.44|380.64|383.44|380.64|383.35|380.55|0
1634264970000|2021-10-15 02:29:30|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1634264980000|2021-10-15 02:29:40|383.43|380.63|383.43|380.63|383.51|380.71|383.43|380.63|0
1634264990000|2021-10-15 02:29:50|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1634265000000|2021-10-15 02:30:00|383.43|380.63|383.12|380.32|383.43|380.63|383.12|380.32|0
1634265010000|2021-10-15 02:30:10|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634265020000|2021-10-15 02:30:20|383.12|380.32|383.12|380.32|383.2|380.4|383.12|380.32|0
1634265030000|2021-10-15 02:30:30|383.28|380.48|383.12|380.32|383.28|380.48|383.12|380.32|0
1634265040000|2021-10-15 02:30:40|382.96|380.16|382.88|380.08|382.96|380.16|382.88|380.08|0
1634265050000|2021-10-15 02:30:50|383.12|380.32|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265060000|2021-10-15 02:31:00|383.04|380.24|382.96|380.16|383.04|380.24|382.96|380.16|0
1634265070000|2021-10-15 02:31:10|383.12|380.32|383.12|380.32|383.12|380.32|382.96|380.16|0
1634265080000|2021-10-15 02:31:20|382.96|380.16|383.04|380.24|383.12|380.32|382.96|380.16|0
1634265090000|2021-10-15 02:31:30|382.96|380.16|383.12|380.32|383.12|380.32|382.96|380.16|0
1634265100000|2021-10-15 02:31:40|383.04|380.24|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265110000|2021-10-15 02:31:50|382.81|380.01|382.81|380.01|382.81|380.01|382.72|379.92|0
1634265120000|2021-10-15 02:32:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634265130000|2021-10-15 02:32:10|382.88|380.08|382.96|380.16|382.96|380.16|382.88|380.08|0
1634265140000|2021-10-15 02:32:20|383.12|380.32|383.12|380.32|383.12|380.32|382.96|380.16|0
1634265150000|2021-10-15 02:32:30|382.96|380.16|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265170000|2021-10-15 02:32:50|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1634265180000|2021-10-15 02:33:00|382.96|380.16|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265200000|2021-10-15 02:33:20|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1634265210000|2021-10-15 02:33:30|383.19|380.39|383.28|380.48|383.43|380.63|383.19|380.39|0
1634265220000|2021-10-15 02:33:40|383.35|380.55|383.12|380.32|383.35|380.55|383.12|380.32|0
1634265230000|2021-10-15 02:33:50|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634265240000|2021-10-15 02:34:00|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1634265250000|2021-10-15 02:34:10|382.96|380.16|383.12|380.32|383.12|380.32|382.96|380.16|0
1634265260000|2021-10-15 02:34:20|383.19|380.39|383.28|380.48|383.28|380.48|383.19|380.39|0
1634265270000|2021-10-15 02:34:30|383.35|380.55|383.19|380.39|383.35|380.55|383.19|380.39|0
1634265280000|2021-10-15 02:34:40|383.28|380.48|383.12|380.32|383.28|380.48|383.12|380.32|0
1634265290000|2021-10-15 02:34:50|383.28|380.48|383.19|380.39|383.28|380.48|383.19|380.39|0
1634265300000|2021-10-15 02:35:00|383.28|380.48|383.28|380.48|383.28|380.48|383.12|380.32|0
1634265310000|2021-10-15 02:35:10|383.35|380.55|383.28|380.48|383.35|380.55|383.28|380.48|0
1634265330000|2021-10-15 02:35:30|383.35|380.55|383.35|380.55|383.43|380.63|383.35|380.55|0
1634265340000|2021-10-15 02:35:40|383.28|380.48|383.19|380.39|383.28|380.48|383.19|380.39|0
1634265350000|2021-10-15 02:35:50|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1634265370000|2021-10-15 02:36:10|383.04|380.24|382.96|380.16|383.04|380.24|382.96|380.16|0
1634265380000|2021-10-15 02:36:20|383.12|380.32|383.28|380.48|383.28|380.48|383.12|380.32|0
1634265390000|2021-10-15 02:36:30|383.19|380.39|383.12|380.32|383.28|380.48|383.12|380.32|0
1634265400000|2021-10-15 02:36:40|382.96|380.16|382.8|380|382.96|380.16|382.8|380|0
1634265410000|2021-10-15 02:36:50|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1634265420000|2021-10-15 02:37:00|382.57|379.77|382.57|379.77|382.57|379.77|382.57|379.77|0
1634265430000|2021-10-15 02:37:10|382.65|379.85|382.65|379.85|382.65|379.85|382.49|379.69|0
1634265470000|2021-10-15 02:37:50|382.49|379.69|382.65|379.85|382.65|379.85|382.49|379.69|0
1634265480000|2021-10-15 02:38:00|382.8|380|382.8|380|382.8|380|382.8|380|0
1634265490000|2021-10-15 02:38:10|382.88|380.08|382.8|380|382.96|380.16|382.8|380|0
1634265500000|2021-10-15 02:38:20|382.88|380.08|383.12|380.32|383.12|380.32|382.88|380.08|0
1634265510000|2021-10-15 02:38:30|382.96|380.16|382.8|380|382.96|380.16|382.8|380|0
1634265520000|2021-10-15 02:38:40|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634265560000|2021-10-15 02:39:20|383.04|380.24|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265570000|2021-10-15 02:39:30|383.04|380.24|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265590000|2021-10-15 02:39:50|382.8|380|382.8|380|382.8|380|382.8|380|0
1634265600000|2021-10-15 02:40:00|382.96|380.16|382.88|380.08|382.96|380.16|382.88|380.08|0
1634265610000|2021-10-15 02:40:10|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634265640000|2021-10-15 02:40:40|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1634265650000|2021-10-15 02:40:50|383.27|380.47|383.12|380.32|383.27|380.47|383.12|380.32|0
1634265670000|2021-10-15 02:41:10|382.96|380.16|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265680000|2021-10-15 02:41:20|382.8|380|382.8|380|382.8|380|382.8|380|0
1634265690000|2021-10-15 02:41:30|382.65|379.85|382.8|380|382.8|380|382.65|379.85|0
1634265700000|2021-10-15 02:41:40|382.72|379.92|382.65|379.85|382.8|380|382.65|379.85|0
1634265710000|2021-10-15 02:41:50|382.8|380|382.8|380|382.8|380|382.8|380|0
1634265720000|2021-10-15 02:42:00|382.96|380.16|382.96|380.16|382.96|380.16|382.8|380|0
1634265730000|2021-10-15 02:42:10|383.12|380.32|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265750000|2021-10-15 02:42:30|383.12|380.32|382.96|380.16|383.12|380.32|382.96|380.16|0
1634265760000|2021-10-15 02:42:40|383.03|380.23|383.27|380.47|383.27|380.47|383.03|380.23|0
1634265780000|2021-10-15 02:43:00|383.43|380.63|383.74|380.94|383.74|380.94|383.43|380.63|0
1634265790000|2021-10-15 02:43:10|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1634265800000|2021-10-15 02:43:20|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1634265820000|2021-10-15 02:43:40|383.27|380.47|383.12|380.32|383.27|380.47|383.12|380.32|0
1634265830000|2021-10-15 02:43:50|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634265840000|2021-10-15 02:44:00|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1634265850000|2021-10-15 02:44:10|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1634265860000|2021-10-15 02:44:20|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1634265870000|2021-10-15 02:44:30|383.43|380.63|383.27|380.47|383.43|380.63|383.27|380.47|0
1634265880000|2021-10-15 02:44:40|383.12|380.32|383.11|380.31|383.12|380.32|383.11|380.31|0
1634265890000|2021-10-15 02:44:50|383.19|380.39|383.27|380.47|383.27|380.47|383.19|380.39|0
1634265910000|2021-10-15 02:45:10|383.19|380.39|383.27|380.47|383.27|380.47|383.19|380.39|0
1634265920000|2021-10-15 02:45:20|383.19|380.39|383.27|380.47|383.27|380.47|383.19|380.39|0
1634265930000|2021-10-15 02:45:30|383.11|380.31|383.19|380.39|383.19|380.39|383.11|380.31|0
1634265940000|2021-10-15 02:45:40|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1634265950000|2021-10-15 02:45:50|383.19|380.39|383.11|380.31|383.27|380.47|383.11|380.31|0
1634265960000|2021-10-15 02:46:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634265970000|2021-10-15 02:46:10|382.8|380|382.8|380|382.88|380.08|382.8|380|0
1634265980000|2021-10-15 02:46:20|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634265990000|2021-10-15 02:46:30|382.88|380.08|382.8|380|382.88|380.08|382.8|380|0
1634266000000|2021-10-15 02:46:40|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634266010000|2021-10-15 02:46:50|383.11|380.31|382.96|380.16|383.11|380.31|382.96|380.16|0
1634266020000|2021-10-15 02:47:00|382.88|380.08|382.96|380.16|382.96|380.16|382.88|380.08|0
1634266050000|2021-10-15 02:47:30|382.8|380|382.8|380|382.88|380.08|382.8|380|0
1634266060000|2021-10-15 02:47:40|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1634266080000|2021-10-15 02:48:00|382.8|380|382.8|380|382.96|380.16|382.8|380|0
1634266090000|2021-10-15 02:48:10|382.96|380.16|382.96|380.16|382.96|380.16|382.8|380|0
1634266110000|2021-10-15 02:48:30|382.87|380.07|382.8|380|382.87|380.07|382.8|380|0
1634266120000|2021-10-15 02:48:40|382.96|380.16|382.96|380.16|382.96|380.16|382.87|380.07|0
1634266130000|2021-10-15 02:48:50|382.87|380.07|382.8|380|382.87|380.07|382.8|380|0
1634266140000|2021-10-15 02:49:00|382.87|380.07|383.27|380.47|383.27|380.47|382.87|380.07|0
1634266150000|2021-10-15 02:49:10|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1634266160000|2021-10-15 02:49:20|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1634266170000|2021-10-15 02:49:30|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1634266190000|2021-10-15 02:49:50|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1634266200000|2021-10-15 02:50:00|383.43|380.63|383.27|380.47|383.43|380.63|383.27|380.47|0
1634266210000|2021-10-15 02:50:10|383.19|380.39|383.11|380.31|383.19|380.39|383.11|380.31|0
1634266220000|2021-10-15 02:50:20|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1634266230000|2021-10-15 02:50:30|383.19|380.39|383.27|380.47|383.27|380.47|383.19|380.39|0
1634266240000|2021-10-15 02:50:40|383.11|380.31|383.27|380.47|383.27|380.47|383.11|380.31|0
1634266250000|2021-10-15 02:50:50|383.11|380.31|383.27|380.47|383.27|380.47|383.11|380.31|0
1634266260000|2021-10-15 02:51:00|383.19|380.39|383.27|380.47|383.27|380.47|383.19|380.39|0
1634266270000|2021-10-15 02:51:10|383.11|380.31|383.11|380.31|383.27|380.47|383.11|380.31|0
1634266280000|2021-10-15 02:51:20|383.27|380.47|383.27|380.47|383.27|380.47|383.11|380.31|0
1634266290000|2021-10-15 02:51:30|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1634266330000|2021-10-15 02:52:10|383.27|380.47|383.11|380.31|383.27|380.47|383.11|380.31|0
1634266350000|2021-10-15 02:52:30|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634266370000|2021-10-15 02:52:50|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1634266380000|2021-10-15 02:53:00|383.27|380.47|383.11|380.31|383.27|380.47|383.11|380.31|0
1634266390000|2021-10-15 02:53:10|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1634266400000|2021-10-15 02:53:20|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1634266430000|2021-10-15 02:53:50|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1634266440000|2021-10-15 02:54:00|383.19|380.39|383.11|380.31|383.19|380.39|383.11|380.31|0
1634266450000|2021-10-15 02:54:10|383.19|380.39|383.11|380.31|383.19|380.39|383.11|380.31|0
1634266460000|2021-10-15 02:54:20|383.03|380.23|383.11|380.31|383.11|380.31|383.03|380.23|0
1634266470000|2021-10-15 02:54:30|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634266480000|2021-10-15 02:54:40|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1634266490000|2021-10-15 02:54:50|383.03|380.23|382.95|380.15|383.03|380.23|382.95|380.15|0
1634266500000|2021-10-15 02:55:00|383.11|380.31|382.95|380.15|383.11|380.31|382.95|380.15|0
1634266530000|2021-10-15 02:55:30|383.11|380.31|383.11|380.31|383.11|380.31|382.95|380.15|0
1634266540000|2021-10-15 02:55:40|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634266550000|2021-10-15 02:55:50|383.11|380.31|383.27|380.47|383.42|380.62|383.11|380.31|0
1634266560000|2021-10-15 02:56:00|383.42|380.62|383.27|380.47|383.42|380.62|383.27|380.47|0
1634266590000|2021-10-15 02:56:30|383.34|380.54|383.27|380.47|383.42|380.62|383.27|380.47|0
1634266600000|2021-10-15 02:56:40|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1634266610000|2021-10-15 02:56:50|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1634266620000|2021-10-15 02:57:00|383.42|380.62|383.58|380.78|383.58|380.78|383.42|380.62|0
1634266630000|2021-10-15 02:57:10|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1634266650000|2021-10-15 02:57:30|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1634266660000|2021-10-15 02:57:40|384.05|381.25|384.21|381.41|384.21|381.41|384.05|381.25|0
1634266710000|2021-10-15 02:58:30|384.05|381.25|384.05|381.25|384.05|381.25|384.05|381.25|0
1634266720000|2021-10-15 02:58:40|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1634266760000|2021-10-15 02:59:20|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1634266770000|2021-10-15 02:59:30|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1634266780000|2021-10-15 02:59:40|384.05|381.25|384.05|381.25|384.05|381.25|384.05|381.25|0
1634266790000|2021-10-15 02:59:50|383.89|381.09|384.05|381.25|384.05|381.25|383.89|381.09|0
1634266800000|2021-10-15 03:00:00|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1634266810000|2021-10-15 03:00:10|384.05|381.25|384.05|381.25|384.05|381.25|384.05|381.25|0
1634266830000|2021-10-15 03:00:30|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1634266840000|2021-10-15 03:00:40|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1634266850000|2021-10-15 03:00:50|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1634266860000|2021-10-15 03:01:00|383.5|380.7|383.42|380.62|383.5|380.7|383.42|380.62|0
1634266870000|2021-10-15 03:01:10|383.34|380.54|383.42|380.62|383.42|380.62|383.34|380.54|0
1634266880000|2021-10-15 03:01:20|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1634266890000|2021-10-15 03:01:30|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1634266900000|2021-10-15 03:01:40|383.65|380.85|383.58|380.78|383.65|380.85|383.58|380.78|0
1634266920000|2021-10-15 03:02:00|383.42|380.62|383.34|380.54|383.42|380.62|383.34|380.54|0
1634266930000|2021-10-15 03:02:10|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1634266950000|2021-10-15 03:02:30|383.18|380.38|383.11|380.31|383.18|380.38|383.11|380.31|0
1634266960000|2021-10-15 03:02:40|383.26|380.46|383.11|380.31|383.26|380.46|383.11|380.31|0
1634266970000|2021-10-15 03:02:50|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1634266980000|2021-10-15 03:03:00|383.18|380.38|383.11|380.31|383.26|380.46|383.11|380.31|0
1634266990000|2021-10-15 03:03:10|382.95|380.15|382.79|379.99|382.95|380.15|382.79|379.99|0
1634267000000|2021-10-15 03:03:20|382.87|380.07|382.79|379.99|382.87|380.07|382.79|379.99|0
1634267010000|2021-10-15 03:03:30|382.71|379.91|382.79|379.99|382.79|379.99|382.64|379.84|0
1634267030000|2021-10-15 03:03:50|382.87|380.07|382.79|379.99|382.87|380.07|382.79|379.99|0
1634267040000|2021-10-15 03:04:00|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267060000|2021-10-15 03:04:20|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634267070000|2021-10-15 03:04:30|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1634267090000|2021-10-15 03:04:50|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1634267170000|2021-10-15 03:06:10|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1634267180000|2021-10-15 03:06:20|382.24|379.44|382.32|379.52|382.32|379.52|382.24|379.44|0
1634267190000|2021-10-15 03:06:30|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1634267200000|2021-10-15 03:06:40|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1634267210000|2021-10-15 03:06:50|382.48|379.68|382.64|379.84|382.64|379.84|382.48|379.68|0
1634267220000|2021-10-15 03:07:00|382.71|379.91|382.64|379.84|382.71|379.91|382.64|379.84|0
1634267230000|2021-10-15 03:07:10|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1634267240000|2021-10-15 03:07:20|382.79|379.99|382.64|379.84|382.79|379.99|382.64|379.84|0
1634267250000|2021-10-15 03:07:30|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634267260000|2021-10-15 03:07:40|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267270000|2021-10-15 03:07:50|382.79|379.99|382.79|379.99|382.87|380.07|382.79|379.99|0
1634267280000|2021-10-15 03:08:00|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267290000|2021-10-15 03:08:10|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634267300000|2021-10-15 03:08:20|382.87|380.07|382.95|380.15|382.95|380.15|382.87|380.07|0
1634267310000|2021-10-15 03:08:30|382.79|379.99|382.95|380.15|382.95|380.15|382.79|379.99|0
1634267320000|2021-10-15 03:08:40|382.79|379.99|382.95|380.15|382.95|380.15|382.79|379.99|0
1634267330000|2021-10-15 03:08:50|382.87|380.07|382.95|380.15|382.95|380.15|382.87|380.07|0
1634267340000|2021-10-15 03:09:00|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634267350000|2021-10-15 03:09:10|382.87|380.07|382.95|380.15|382.95|380.15|382.87|380.07|0
1634267360000|2021-10-15 03:09:20|382.79|379.99|382.95|380.15|382.95|380.15|382.79|379.99|0
1634267370000|2021-10-15 03:09:30|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1634267380000|2021-10-15 03:09:40|383.11|380.31|382.95|380.15|383.11|380.31|382.95|380.15|0
1634267400000|2021-10-15 03:10:00|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1634267410000|2021-10-15 03:10:10|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267450000|2021-10-15 03:10:50|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634267480000|2021-10-15 03:11:20|382.95|380.15|382.79|379.99|382.95|380.15|382.79|379.99|0
1634267500000|2021-10-15 03:11:40|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267520000|2021-10-15 03:12:00|383.1|380.3|383.1|380.3|383.1|380.3|382.95|380.15|0
1634267540000|2021-10-15 03:12:20|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267550000|2021-10-15 03:12:30|382.79|379.99|382.95|380.15|382.95|380.15|382.79|379.99|0
1634267560000|2021-10-15 03:12:40|382.87|380.07|382.79|379.99|382.95|380.15|382.79|379.99|0
1634267570000|2021-10-15 03:12:50|382.95|380.15|383.02|380.22|383.02|380.22|382.95|380.15|0
1634267580000|2021-10-15 03:13:00|383.1|380.3|383.1|380.3|383.1|380.3|383.02|380.22|0
1634267610000|2021-10-15 03:13:30|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267620000|2021-10-15 03:13:40|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634267640000|2021-10-15 03:14:00|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267730000|2021-10-15 03:15:30|382.79|379.99|382.79|379.99|382.95|380.15|382.79|379.99|0
1634267750000|2021-10-15 03:15:50|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1634267760000|2021-10-15 03:16:00|382.86|380.06|382.95|380.15|382.95|380.15|382.86|380.06|0
1634267800000|2021-10-15 03:16:40|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634267820000|2021-10-15 03:17:00|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1634267830000|2021-10-15 03:17:10|382.55|379.75|382.63|379.83|382.63|379.83|382.55|379.75|0
1634267840000|2021-10-15 03:17:20|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1634267850000|2021-10-15 03:17:30|382.63|379.83|382.47|379.67|382.63|379.83|382.47|379.67|0
1634267880000|2021-10-15 03:18:00|382.32|379.52|382.47|379.67|382.47|379.67|382.32|379.52|0
1634267900000|2021-10-15 03:18:20|382.39|379.59|382.32|379.52|382.39|379.59|382.32|379.52|0
1634267910000|2021-10-15 03:18:30|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1634267920000|2021-10-15 03:18:40|382.39|379.59|382.47|379.67|382.47|379.67|382.39|379.59|0
1634267960000|2021-10-15 03:19:20|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1634267970000|2021-10-15 03:19:30|382.47|379.67|382.39|379.59|382.47|379.67|382.39|379.59|0
1634267980000|2021-10-15 03:19:40|382.47|379.67|382.47|379.67|382.47|379.67|382.39|379.59|0
1634267990000|2021-10-15 03:19:50|382.32|379.52|382.47|379.67|382.47|379.67|382.32|379.52|0
1634268000000|2021-10-15 03:20:00|382.39|379.59|382.32|379.52|382.39|379.59|382.32|379.52|0
1634268040000|2021-10-15 03:20:40|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1634268090000|2021-10-15 03:21:30|382.39|379.59|382.39|379.59|382.39|379.59|382.39|379.59|0
1634268100000|2021-10-15 03:21:40|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1634268120000|2021-10-15 03:22:00|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1634268130000|2021-10-15 03:22:10|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1634268170000|2021-10-15 03:22:50|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1634268180000|2021-10-15 03:23:00|382.55|379.75|382.47|379.67|382.55|379.75|382.47|379.67|0
1634268190000|2021-10-15 03:23:10|382.55|379.75|382.63|379.83|382.63|379.83|382.47|379.67|0
1634268210000|2021-10-15 03:23:30|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1634268230000|2021-10-15 03:23:50|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1634268270000|2021-10-15 03:24:30|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634268280000|2021-10-15 03:24:40|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268290000|2021-10-15 03:24:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1634268300000|2021-10-15 03:25:00|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268310000|2021-10-15 03:25:10|383.1|380.3|382.94|380.14|383.1|380.3|382.94|380.14|0
1634268320000|2021-10-15 03:25:20|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1634268340000|2021-10-15 03:25:40|382.94|380.14|382.86|380.06|382.94|380.14|382.79|379.99|0
1634268350000|2021-10-15 03:25:50|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634268390000|2021-10-15 03:26:30|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1634268420000|2021-10-15 03:27:00|382.7|379.9|382.78|379.98|382.78|379.98|382.7|379.9|0
1634268440000|2021-10-15 03:27:20|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268450000|2021-10-15 03:27:30|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1634268470000|2021-10-15 03:27:50|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1634268490000|2021-10-15 03:28:10|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1634268510000|2021-10-15 03:28:30|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1634268540000|2021-10-15 03:29:00|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268550000|2021-10-15 03:29:10|382.78|379.98|382.86|380.06|382.86|380.06|382.78|379.98|0
1634268560000|2021-10-15 03:29:20|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634268570000|2021-10-15 03:29:30|382.7|379.9|382.78|379.98|382.78|379.98|382.63|379.83|0
1634268610000|2021-10-15 03:30:10|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268620000|2021-10-15 03:30:20|382.86|380.06|382.78|379.98|382.94|380.14|382.78|379.98|0
1634268630000|2021-10-15 03:30:30|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268640000|2021-10-15 03:30:40|383.02|380.22|382.94|380.14|383.02|380.22|382.94|380.14|0
1634268650000|2021-10-15 03:30:50|382.78|379.98|382.86|380.06|382.86|380.06|382.78|379.98|0
1634268660000|2021-10-15 03:31:00|382.78|379.98|382.78|379.98|382.94|380.14|382.78|379.98|0
1634268680000|2021-10-15 03:31:20|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268710000|2021-10-15 03:31:50|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634268730000|2021-10-15 03:32:10|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1634268740000|2021-10-15 03:32:20|382.7|379.9|382.63|379.83|382.7|379.9|382.63|379.83|0
1634268750000|2021-10-15 03:32:30|382.78|379.98|382.63|379.83|382.78|379.98|382.63|379.83|0
1634268760000|2021-10-15 03:32:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634268780000|2021-10-15 03:33:00|382.94|380.14|382.78|379.98|382.94|380.14|382.78|379.98|0
1634268790000|2021-10-15 03:33:10|382.94|380.14|382.86|380.06|382.94|380.14|382.78|379.98|0
1634268800000|2021-10-15 03:33:20|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268810000|2021-10-15 03:33:30|383.1|380.3|383.01|380.21|383.1|380.3|383.01|380.21|0
1634268820000|2021-10-15 03:33:40|383.1|380.3|382.94|380.14|383.1|380.3|382.94|380.14|0
1634268830000|2021-10-15 03:33:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1634268840000|2021-10-15 03:34:00|383.01|380.21|383.1|380.3|383.1|380.3|383.01|380.21|0
1634268850000|2021-10-15 03:34:10|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634268860000|2021-10-15 03:34:20|383.1|380.3|383.01|380.21|383.1|380.3|383.01|380.21|0
1634268870000|2021-10-15 03:34:30|382.94|380.14|383.01|380.21|383.01|380.21|382.94|380.14|0
1634268880000|2021-10-15 03:34:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1634268890000|2021-10-15 03:34:50|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1634268900000|2021-10-15 03:35:00|383.1|380.3|383.1|380.3|383.25|380.45|383.1|380.3|0
1634268930000|2021-10-15 03:35:30|383.17|380.37|383.25|380.45|383.25|380.45|383.17|380.37|0
1634268940000|2021-10-15 03:35:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1634268950000|2021-10-15 03:35:50|383.09|380.29|383.25|380.45|383.25|380.45|383.09|380.29|0
1634268960000|2021-10-15 03:36:00|383.09|380.29|383.25|380.45|383.25|380.45|383.09|380.29|0
1634268970000|2021-10-15 03:36:10|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1634268980000|2021-10-15 03:36:20|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1634269010000|2021-10-15 03:36:50|383.33|380.53|383.25|380.45|383.33|380.53|383.25|380.45|0
1634269020000|2021-10-15 03:37:00|383.41|380.61|383.25|380.45|383.41|380.61|383.25|380.45|0
1634269030000|2021-10-15 03:37:10|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1634269050000|2021-10-15 03:37:30|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1634269060000|2021-10-15 03:37:40|383.41|380.61|383.33|380.53|383.41|380.61|383.25|380.45|0
1634269070000|2021-10-15 03:37:50|383.41|380.61|383.25|380.45|383.41|380.61|383.25|380.45|0
1634269100000|2021-10-15 03:38:20|383.09|380.29|383.25|380.45|383.25|380.45|383.09|380.29|0
1634269110000|2021-10-15 03:38:30|383.17|380.37|383.09|380.29|383.25|380.45|383.09|380.29|0
1634269160000|2021-10-15 03:39:20|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1634269190000|2021-10-15 03:39:50|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1634269230000|2021-10-15 03:40:30|382.94|380.14|382.78|379.98|382.94|380.14|382.78|379.98|0
1634269240000|2021-10-15 03:40:40|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634269260000|2021-10-15 03:41:00|382.78|379.98|382.85|380.05|382.85|380.05|382.78|379.98|0
1634269270000|2021-10-15 03:41:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634269280000|2021-10-15 03:41:20|382.62|379.82|382.78|379.98|382.78|379.98|382.62|379.82|0
1634269290000|2021-10-15 03:41:30|382.62|379.82|382.78|379.98|382.78|379.98|382.62|379.82|0
1634269320000|2021-10-15 03:42:00|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1634269330000|2021-10-15 03:42:10|382.94|380.14|382.78|379.98|382.94|380.14|382.78|379.98|0
1634269350000|2021-10-15 03:42:30|382.94|380.14|382.85|380.05|382.94|380.14|382.85|380.05|0
1634269360000|2021-10-15 03:42:40|382.78|379.98|382.94|380.14|382.94|380.14|382.78|379.98|0
1634269380000|2021-10-15 03:43:00|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634269390000|2021-10-15 03:43:10|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1634269400000|2021-10-15 03:43:20|382.7|379.9|382.78|379.98|382.78|379.98|382.7|379.9|0
1634269420000|2021-10-15 03:43:40|382.93|380.13|382.85|380.05|382.93|380.13|382.78|379.98|0
1634269430000|2021-10-15 03:43:50|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634269440000|2021-10-15 03:44:00|382.93|380.13|382.85|380.05|382.93|380.13|382.85|380.05|0
1634269450000|2021-10-15 03:44:10|382.93|380.13|382.78|379.98|382.93|380.13|382.78|379.98|0
1634269460000|2021-10-15 03:44:20|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1634269500000|2021-10-15 03:45:00|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634269510000|2021-10-15 03:45:10|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1634269520000|2021-10-15 03:45:20|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634269530000|2021-10-15 03:45:30|382.93|380.13|383.09|380.29|383.09|380.29|382.93|380.13|0
1634269550000|2021-10-15 03:45:50|382.93|380.13|382.78|379.98|382.93|380.13|382.78|379.98|0
1634269560000|2021-10-15 03:46:00|382.93|380.13|382.78|379.98|382.93|380.13|382.78|379.98|0
1634269600000|2021-10-15 03:46:40|382.7|379.9|382.62|379.82|382.7|379.9|382.62|379.82|0
1634269610000|2021-10-15 03:46:50|382.7|379.9|382.7|379.9|382.78|379.98|382.7|379.9|0
1634269620000|2021-10-15 03:47:00|382.62|379.82|382.7|379.9|382.7|379.9|382.62|379.82|0
1634269630000|2021-10-15 03:47:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634269640000|2021-10-15 03:47:20|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1634269650000|2021-10-15 03:47:30|382.78|379.98|382.93|380.13|382.93|380.13|382.78|379.98|0
1634269660000|2021-10-15 03:47:40|382.85|380.05|382.78|379.98|382.85|380.05|382.78|379.98|0
1634269680000|2021-10-15 03:48:00|382.62|379.82|382.78|379.98|382.78|379.98|382.62|379.82|0
1634269700000|2021-10-15 03:48:20|382.62|379.82|382.69|379.89|382.78|379.98|382.62|379.82|0
1634269710000|2021-10-15 03:48:30|382.78|379.98|382.78|379.98|382.78|379.98|382.69|379.89|0
1634269740000|2021-10-15 03:49:00|382.85|380.05|382.93|380.13|382.93|380.13|382.85|380.05|0
1634269750000|2021-10-15 03:49:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1634269770000|2021-10-15 03:49:30|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1634269780000|2021-10-15 03:49:40|382.93|380.13|382.78|379.98|382.93|380.13|382.78|379.98|0
1634269800000|2021-10-15 03:50:00|382.85|380.05|382.78|379.98|382.85|380.05|382.78|379.98|0
1634269810000|2021-10-15 03:50:10|382.85|380.05|382.78|379.98|382.85|380.05|382.78|379.98|0
1634269850000|2021-10-15 03:50:50|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1634269940000|2021-10-15 03:52:20|382.77|379.97|382.93|380.13|382.93|380.13|382.77|379.97|0
1634269950000|2021-10-15 03:52:30|382.77|379.97|382.93|380.13|382.93|380.13|382.77|379.97|0
1634269960000|2021-10-15 03:52:40|383.09|380.29|383.09|380.29|383.16|380.36|383.09|380.29|0
1634269970000|2021-10-15 03:52:50|383.16|380.36|383.09|380.29|383.16|380.36|383.09|380.29|0
1634269980000|2021-10-15 03:53:00|383.25|380.45|383.25|380.45|383.32|380.52|383.25|380.45|0
1634269990000|2021-10-15 03:53:10|383.4|380.6|383.25|380.45|383.4|380.6|383.25|380.45|0
1634270020000|2021-10-15 03:53:40|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634270030000|2021-10-15 03:53:50|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1634270050000|2021-10-15 03:54:10|383.32|380.52|383.4|380.6|383.4|380.6|383.24|380.44|0
1634270060000|2021-10-15 03:54:20|383.24|380.44|383.4|380.6|383.4|380.6|383.24|380.44|0
1634270070000|2021-10-15 03:54:30|383.32|380.52|383.24|380.44|383.32|380.52|383.24|380.44|0
1634270080000|2021-10-15 03:54:40|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1634270090000|2021-10-15 03:54:50|383.32|380.52|383.24|380.44|383.4|380.6|383.24|380.44|0
1634270110000|2021-10-15 03:55:10|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1634270130000|2021-10-15 03:55:30|383.32|380.52|383.24|380.44|383.32|380.52|383.24|380.44|0
1634270140000|2021-10-15 03:55:40|383.4|380.6|383.4|380.6|383.4|380.6|383.32|380.52|0
1634270150000|2021-10-15 03:55:50|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634270170000|2021-10-15 03:56:10|383.09|380.29|383.09|380.29|383.16|380.36|383.09|380.29|0
1634270190000|2021-10-15 03:56:30|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634270260000|2021-10-15 03:57:40|383.4|380.6|383.4|380.6|383.4|380.6|383.24|380.44|0
1634270280000|2021-10-15 03:58:00|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634270290000|2021-10-15 03:58:10|383.32|380.52|383.4|380.6|383.4|380.6|383.32|380.52|0
1634270320000|2021-10-15 03:58:40|383.56|380.76|383.56|380.76|383.56|380.76|383.56|380.76|0
1634270340000|2021-10-15 03:59:00|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1634270370000|2021-10-15 03:59:30|383.56|380.76|383.56|380.76|383.56|380.76|383.56|380.76|0
1634270400000|2021-10-15 04:00:00|384.03|381.23|384.34|381.54|384.5|381.7|384.03|381.23|0
1634270410000|2021-10-15 04:00:10|384.19|381.39|384.03|381.23|384.19|381.39|384.03|381.23|0
1634270430000|2021-10-15 04:00:30|383.87|381.07|383.87|381.07|383.87|381.07|383.71|380.91|0
1634270440000|2021-10-15 04:00:40|384.03|381.23|383.87|381.07|384.03|381.23|383.87|381.07|0
1634270460000|2021-10-15 04:01:00|383.71|380.91|383.71|380.91|383.87|381.07|383.71|380.91|0
1634270470000|2021-10-15 04:01:10|383.87|381.07|383.79|380.99|383.87|381.07|383.79|380.99|0
1634270480000|2021-10-15 04:01:20|383.87|381.07|383.87|381.07|383.87|381.07|383.87|381.07|0
1634270490000|2021-10-15 04:01:30|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1634270500000|2021-10-15 04:01:40|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1634270510000|2021-10-15 04:01:50|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634270520000|2021-10-15 04:02:00|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1634270540000|2021-10-15 04:02:20|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634270580000|2021-10-15 04:03:00|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1634270620000|2021-10-15 04:03:40|383.24|380.44|383.08|380.28|383.24|380.44|383.08|380.28|0
1634270640000|2021-10-15 04:04:00|383.24|380.44|383.16|380.36|383.24|380.44|383.16|380.36|0
1634270650000|2021-10-15 04:04:10|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634270670000|2021-10-15 04:04:30|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1634270680000|2021-10-15 04:04:40|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634270690000|2021-10-15 04:04:50|383.08|380.28|382.93|380.13|383.08|380.28|382.93|380.13|0
1634270720000|2021-10-15 04:05:20|383|380.2|383.08|380.28|383.08|380.28|383|380.2|0
1634270740000|2021-10-15 04:05:40|383|380.2|383|380.2|383|380.2|383|380.2|0
1634270750000|2021-10-15 04:05:50|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1634270820000|2021-10-15 04:07:00|382.77|379.97|382.93|380.13|382.93|380.13|382.77|379.97|0
1634270830000|2021-10-15 04:07:10|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1634270860000|2021-10-15 04:07:40|382.93|380.13|382.93|380.13|382.93|380.13|382.77|379.97|0
1634270940000|2021-10-15 04:09:00|383.08|380.28|382.93|380.13|383.08|380.28|382.93|380.13|0
1634270950000|2021-10-15 04:09:10|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1634270970000|2021-10-15 04:09:30|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1634271010000|2021-10-15 04:10:10|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1634271080000|2021-10-15 04:11:20|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1634271090000|2021-10-15 04:11:30|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1634271100000|2021-10-15 04:11:40|382.92|380.12|383.08|380.28|383.08|380.28|382.92|380.12|0
1634271140000|2021-10-15 04:12:20|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634271180000|2021-10-15 04:13:00|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1634271200000|2021-10-15 04:13:20|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1634271270000|2021-10-15 04:14:30|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1634271280000|2021-10-15 04:14:40|383.24|380.44|383.39|380.59|383.39|380.59|383.24|380.44|0
1634271300000|2021-10-15 04:15:00|383.55|380.75|383.39|380.59|383.55|380.75|383.39|380.59|0
1634271310000|2021-10-15 04:15:10|383.55|380.75|383.39|380.59|383.55|380.75|383.39|380.59|0
1634271340000|2021-10-15 04:15:40|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1634271350000|2021-10-15 04:15:50|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1634271380000|2021-10-15 04:16:20|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1634271400000|2021-10-15 04:16:40|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1634271410000|2021-10-15 04:16:50|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1634271440000|2021-10-15 04:17:20|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1634271460000|2021-10-15 04:17:40|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1634271480000|2021-10-15 04:18:00|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1634271500000|2021-10-15 04:18:20|384.34|381.54|384.49|381.69|384.49|381.69|384.34|381.54|0
1634271510000|2021-10-15 04:18:30|384.34|381.54|384.41|381.61|384.49|381.69|384.34|381.54|0
1634271520000|2021-10-15 04:18:40|384.34|381.54|384.34|381.54|384.41|381.61|384.34|381.54|0
1634271560000|2021-10-15 04:19:20|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1634271600000|2021-10-15 04:20:00|384.25|381.45|384.18|381.38|384.25|381.45|384.18|381.38|0
1634271610000|2021-10-15 04:20:10|384.02|381.22|383.86|381.06|384.02|381.22|383.86|381.06|0
1634271620000|2021-10-15 04:20:20|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1634271630000|2021-10-15 04:20:30|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1634271680000|2021-10-15 04:21:20|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1634271690000|2021-10-15 04:21:30|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1634271720000|2021-10-15 04:22:00|384.09|381.29|384.09|381.29|384.18|381.38|384.09|381.29|0
1634271730000|2021-10-15 04:22:10|384.02|381.22|384.18|381.38|384.18|381.38|384.02|381.22|0
1634271750000|2021-10-15 04:22:30|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1634271770000|2021-10-15 04:22:50|384.49|381.69|384.18|381.38|384.49|381.69|384.18|381.38|0
1634271810000|2021-10-15 04:23:30|384.09|381.29|384.18|381.38|384.18|381.38|384.09|381.29|0
1634271860000|2021-10-15 04:24:20|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1634271870000|2021-10-15 04:24:30|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1634271920000|2021-10-15 04:25:20|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1634271990000|2021-10-15 04:26:30|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1634272060000|2021-10-15 04:27:40|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1634272100000|2021-10-15 04:28:20|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1634272110000|2021-10-15 04:28:30|384.09|381.29|384.02|381.22|384.09|381.29|384.02|381.22|0
1634272120000|2021-10-15 04:28:40|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1634272130000|2021-10-15 04:28:50|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1634272150000|2021-10-15 04:29:10|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1634272170000|2021-10-15 04:29:30|384.02|381.22|384.17|381.37|384.17|381.37|384.02|381.22|0
1634272180000|2021-10-15 04:29:40|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1634272190000|2021-10-15 04:29:50|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1634272220000|2021-10-15 04:30:20|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1634272240000|2021-10-15 04:30:40|384.09|381.29|384.09|381.29|384.09|381.29|384.02|381.22|0
1634272250000|2021-10-15 04:30:50|384.02|381.22|384.17|381.37|384.17|381.37|384.02|381.22|0
1634272260000|2021-10-15 04:31:00|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1634272270000|2021-10-15 04:31:10|384.25|381.45|384.17|381.37|384.33|381.53|384.17|381.37|0
1634272280000|2021-10-15 04:31:20|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1634272290000|2021-10-15 04:31:30|384.49|381.69|384.33|381.53|384.49|381.69|384.33|381.53|0
1634272300000|2021-10-15 04:31:40|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1634272320000|2021-10-15 04:32:00|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1634272340000|2021-10-15 04:32:20|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1634272360000|2021-10-15 04:32:40|384.56|381.76|384.64|381.84|384.64|381.84|384.56|381.76|0
1634272370000|2021-10-15 04:32:50|384.8|382|384.8|382|384.8|382|384.8|382|0
1634272380000|2021-10-15 04:33:00|384.96|382.16|385.43|382.63|385.43|382.63|384.96|382.16|0
1634272390000|2021-10-15 04:33:10|385.59|382.79|385.75|382.95|385.75|382.95|385.59|382.79|0
1634272400000|2021-10-15 04:33:20|385.9|383.1|385.59|382.79|385.9|383.1|385.59|382.79|0
1634272410000|2021-10-15 04:33:30|385.43|382.63|385.59|382.79|385.59|382.79|385.43|382.63|0
1634272420000|2021-10-15 04:33:40|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1634272430000|2021-10-15 04:33:50|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1634272440000|2021-10-15 04:34:00|385.43|382.63|385.59|382.79|385.59|382.79|385.43|382.63|0
1634272470000|2021-10-15 04:34:30|385.66|382.86|385.59|382.79|385.66|382.86|385.59|382.79|0
1634272500000|2021-10-15 04:35:00|385.43|382.63|385.59|382.79|385.59|382.79|385.43|382.63|0
1634272510000|2021-10-15 04:35:10|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1634272520000|2021-10-15 04:35:20|385.35|382.55|385.35|382.55|385.43|382.63|385.35|382.55|0
1634272530000|2021-10-15 04:35:30|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1634272550000|2021-10-15 04:35:50|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1634272560000|2021-10-15 04:36:00|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1634272570000|2021-10-15 04:36:10|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1634272620000|2021-10-15 04:37:00|385.51|382.71|385.59|382.79|385.59|382.79|385.51|382.71|0
1634272630000|2021-10-15 04:37:10|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1634272660000|2021-10-15 04:37:40|385.27|382.47|385.35|382.55|385.35|382.55|385.27|382.47|0
1634272670000|2021-10-15 04:37:50|385.27|382.47|385.27|382.47|385.27|382.47|385.27|382.47|0
1634272680000|2021-10-15 04:38:00|385.35|382.55|385.27|382.47|385.35|382.55|385.27|382.47|0
1634272700000|2021-10-15 04:38:20|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1634272720000|2021-10-15 04:38:40|385.59|382.79|385.74|382.94|385.74|382.94|385.59|382.79|0
1634272730000|2021-10-15 04:38:50|385.59|382.79|385.74|382.94|385.74|382.94|385.59|382.79|0
1634272780000|2021-10-15 04:39:40|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1634272790000|2021-10-15 04:39:50|385.66|382.86|385.27|382.47|385.66|382.86|385.27|382.47|0
1634272800000|2021-10-15 04:40:00|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1634272840000|2021-10-15 04:40:40|385.27|382.47|385.27|382.47|385.27|382.47|385.27|382.47|0
1634272870000|2021-10-15 04:41:10|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1634272880000|2021-10-15 04:41:20|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1634272890000|2021-10-15 04:41:30|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1634272940000|2021-10-15 04:42:20|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1634272960000|2021-10-15 04:42:40|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1634272980000|2021-10-15 04:43:00|385.43|382.63|385.58|382.78|385.58|382.78|385.43|382.63|0
1634273020000|2021-10-15 04:43:40|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1634273030000|2021-10-15 04:43:50|385.66|382.86|385.74|382.94|385.74|382.94|385.66|382.86|0
1634273060000|2021-10-15 04:44:20|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1634273090000|2021-10-15 04:44:50|385.82|383.02|385.9|383.1|385.9|383.1|385.74|382.94|0
1634273100000|2021-10-15 04:45:00|385.74|382.94|385.9|383.1|385.9|383.1|385.74|382.94|0
1634273110000|2021-10-15 04:45:10|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1634273140000|2021-10-15 04:45:40|386.21|383.41|386.13|383.33|386.21|383.41|386.13|383.33|0
1634273150000|2021-10-15 04:45:50|386.21|383.41|386.37|383.57|386.37|383.57|386.21|383.41|0
1634273160000|2021-10-15 04:46:00|386.21|383.41|386.37|383.57|386.37|383.57|386.21|383.41|0
1634273170000|2021-10-15 04:46:10|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1634273180000|2021-10-15 04:46:20|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1634273190000|2021-10-15 04:46:30|386.06|383.26|386.21|383.41|386.21|383.41|386.06|383.26|0
1634273200000|2021-10-15 04:46:40|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1634273230000|2021-10-15 04:47:10|385.9|383.1|386.06|383.26|386.06|383.26|385.9|383.1|0
1634273300000|2021-10-15 04:48:20|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1634273370000|2021-10-15 04:49:30|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1634273400000|2021-10-15 04:50:00|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1634273430000|2021-10-15 04:50:30|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1634273440000|2021-10-15 04:50:40|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1634273450000|2021-10-15 04:50:50|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1634273470000|2021-10-15 04:51:10|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1634273520000|2021-10-15 04:52:00|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1634273540000|2021-10-15 04:52:20|385.97|383.17|385.97|383.17|386.05|383.25|385.97|383.17|0
1634273550000|2021-10-15 04:52:30|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1634273570000|2021-10-15 04:52:50|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1634273580000|2021-10-15 04:53:00|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1634273590000|2021-10-15 04:53:10|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1634273610000|2021-10-15 04:53:30|385.9|383.1|385.9|383.1|385.9|383.1|385.74|382.94|0
1634273630000|2021-10-15 04:53:50|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1634273640000|2021-10-15 04:54:00|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1634273660000|2021-10-15 04:54:20|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1634273680000|2021-10-15 04:54:40|385.5|382.7|385.58|382.78|385.58|382.78|385.42|382.62|0
1634273690000|2021-10-15 04:54:50|385.42|382.62|385.58|382.78|385.58|382.78|385.42|382.62|0
1634273710000|2021-10-15 04:55:10|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1634273730000|2021-10-15 04:55:30|385.58|382.78|385.42|382.62|385.58|382.78|385.42|382.62|0
1634273750000|2021-10-15 04:55:50|385.34|382.54|385.26|382.46|385.34|382.54|385.26|382.46|0
1634273760000|2021-10-15 04:56:00|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1634273820000|2021-10-15 04:57:00|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634273830000|2021-10-15 04:57:10|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1634273840000|2021-10-15 04:57:20|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634273860000|2021-10-15 04:57:40|385.42|382.62|385.26|382.46|385.42|382.62|385.26|382.46|0
1634273880000|2021-10-15 04:58:00|385.11|382.31|385.26|382.46|385.26|382.46|385.11|382.31|0
1634273920000|2021-10-15 04:58:40|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1634274000000|2021-10-15 05:00:00|385.5|382.7|385.74|382.94|385.74|382.94|385.5|382.7|0
1634274010000|2021-10-15 05:00:10|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1634274020000|2021-10-15 05:00:20|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1634274030000|2021-10-15 05:00:30|385.5|382.7|385.58|382.78|385.58|382.78|385.5|382.7|0
1634274050000|2021-10-15 05:00:50|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1634274060000|2021-10-15 05:01:00|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1634274070000|2021-10-15 05:01:10|385.42|382.62|385.58|382.78|385.58|382.78|385.42|382.62|0
1634274090000|2021-10-15 05:01:30|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1634274100000|2021-10-15 05:01:40|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1634274120000|2021-10-15 05:02:00|385.73|382.93|385.58|382.78|385.73|382.93|385.58|382.78|0
1634274130000|2021-10-15 05:02:10|385.65|382.85|385.73|382.93|385.73|382.93|385.65|382.85|0
1634274140000|2021-10-15 05:02:20|385.58|382.78|385.73|382.93|385.73|382.93|385.58|382.78|0
1634274150000|2021-10-15 05:02:30|385.58|382.78|385.42|382.62|385.58|382.78|385.42|382.62|0
1634274160000|2021-10-15 05:02:40|385.26|382.46|385.42|382.62|385.42|382.62|385.26|382.46|0
1634274180000|2021-10-15 05:03:00|385.34|382.54|385.26|382.46|385.42|382.62|385.26|382.46|0
1634274190000|2021-10-15 05:03:10|385.42|382.62|385.26|382.46|385.42|382.62|385.26|382.46|0
1634274200000|2021-10-15 05:03:20|385.18|382.38|385.26|382.46|385.26|382.46|385.18|382.38|0
1634274210000|2021-10-15 05:03:30|385.18|382.38|385.42|382.62|385.42|382.62|385.18|382.38|0
1634274220000|2021-10-15 05:03:40|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1634274230000|2021-10-15 05:03:50|385.73|382.93|385.58|382.78|385.73|382.93|385.58|382.78|0
1634274260000|2021-10-15 05:04:20|385.49|382.69|385.58|382.78|385.58|382.78|385.49|382.69|0
1634274270000|2021-10-15 05:04:30|385.42|382.62|385.26|382.46|385.42|382.62|385.26|382.46|0
1634274280000|2021-10-15 05:04:40|385.18|382.38|385.26|382.46|385.26|382.46|385.1|382.3|0
1634274290000|2021-10-15 05:04:50|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1634274300000|2021-10-15 05:05:00|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634274310000|2021-10-15 05:05:10|385.34|382.54|385.26|382.46|385.34|382.54|385.26|382.46|0
1634274320000|2021-10-15 05:05:20|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1634274330000|2021-10-15 05:05:30|385.58|382.78|385.42|382.62|385.58|382.78|385.42|382.62|0
1634274340000|2021-10-15 05:05:40|385.26|382.46|385.42|382.62|385.42|382.62|385.26|382.46|0
1634274350000|2021-10-15 05:05:50|385.34|382.54|385.42|382.62|385.42|382.62|385.34|382.54|0
1634274360000|2021-10-15 05:06:00|385.49|382.69|385.42|382.62|385.58|382.78|385.42|382.62|0
1634274370000|2021-10-15 05:06:10|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634274380000|2021-10-15 05:06:20|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1634274390000|2021-10-15 05:06:30|385.26|382.46|385.1|382.3|385.26|382.46|385.1|382.3|0
1634274400000|2021-10-15 05:06:40|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634274410000|2021-10-15 05:06:50|385.18|382.38|385.26|382.46|385.26|382.46|385.1|382.3|0
1634274420000|2021-10-15 05:07:00|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1634274430000|2021-10-15 05:07:10|385.26|382.46|385.1|382.3|385.26|382.46|384.95|382.15|0
1634274440000|2021-10-15 05:07:20|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1634274450000|2021-10-15 05:07:30|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1634274460000|2021-10-15 05:07:40|384.95|382.15|385.1|382.3|385.1|382.3|384.95|382.15|0
1634274470000|2021-10-15 05:07:50|385.02|382.22|385.1|382.3|385.1|382.3|384.95|382.15|0
1634274480000|2021-10-15 05:08:00|385.26|382.46|385.1|382.3|385.26|382.46|385.1|382.3|0
1634274490000|2021-10-15 05:08:10|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634274500000|2021-10-15 05:08:20|385.18|382.38|385.1|382.3|385.18|382.38|385.1|382.3|0
1634274510000|2021-10-15 05:08:30|385.26|382.46|385.1|382.3|385.26|382.46|385.1|382.3|0
1634274540000|2021-10-15 05:09:00|384.94|382.14|384.94|382.14|385.1|382.3|384.94|382.14|0
1634274560000|2021-10-15 05:09:20|384.79|381.99|384.94|382.14|384.94|382.14|384.79|381.99|0
1634274570000|2021-10-15 05:09:30|384.79|381.99|384.94|382.14|384.94|382.14|384.79|381.99|0
1634274580000|2021-10-15 05:09:40|384.79|381.99|385.1|382.3|385.1|382.3|384.79|381.99|0
1634274590000|2021-10-15 05:09:50|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1634274600000|2021-10-15 05:10:00|384.79|381.99|384.79|381.99|384.79|381.99|384.63|381.83|0
1634274620000|2021-10-15 05:10:20|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1634274640000|2021-10-15 05:10:40|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1634274650000|2021-10-15 05:10:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1634274660000|2021-10-15 05:11:00|384.79|381.99|384.79|381.99|384.79|381.99|384.63|381.83|0
1634274670000|2021-10-15 05:11:10|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1634274680000|2021-10-15 05:11:20|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1634274690000|2021-10-15 05:11:30|384.31|381.51|384.47|381.67|384.47|381.67|384.31|381.51|0
1634274710000|2021-10-15 05:11:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1634274730000|2021-10-15 05:12:10|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1634274740000|2021-10-15 05:12:20|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1634274750000|2021-10-15 05:12:30|384.79|381.99|384.79|381.99|384.94|382.14|384.79|381.99|0
1634274780000|2021-10-15 05:13:00|384.94|382.14|384.86|382.06|384.94|382.14|384.79|381.99|0
1634274790000|2021-10-15 05:13:10|384.79|381.99|384.94|382.14|384.94|382.14|384.79|381.99|0
1634274810000|2021-10-15 05:13:30|385.02|382.22|385.02|382.22|385.02|382.22|384.94|382.14|0
1634274820000|2021-10-15 05:13:40|385.1|382.3|384.94|382.14|385.1|382.3|384.94|382.14|0
1634274840000|2021-10-15 05:14:00|385.02|382.22|384.94|382.14|385.02|382.22|384.94|382.14|0
1634274850000|2021-10-15 05:14:10|385.1|382.3|385.1|382.3|385.26|382.46|385.1|382.3|0
1634274860000|2021-10-15 05:14:20|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634274870000|2021-10-15 05:14:30|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1634274900000|2021-10-15 05:15:00|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634274920000|2021-10-15 05:15:20|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1634274930000|2021-10-15 05:15:30|384.94|382.14|385.1|382.3|385.1|382.3|384.94|382.14|0
1634274950000|2021-10-15 05:15:50|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1634274970000|2021-10-15 05:16:10|385.02|382.22|384.94|382.14|385.02|382.22|384.94|382.14|0
1634274980000|2021-10-15 05:16:20|385.1|382.3|385.26|382.46|385.33|382.53|385.1|382.3|0
1634275000000|2021-10-15 05:16:40|385.41|382.61|385.26|382.46|385.41|382.61|385.26|382.46|0
1634275040000|2021-10-15 05:17:20|385.1|382.3|385.26|382.46|385.26|382.46|385.1|382.3|0
1634275050000|2021-10-15 05:17:30|385.41|382.61|385.57|382.77|385.57|382.77|385.41|382.61|0
1634275060000|2021-10-15 05:17:40|385.73|382.93|385.57|382.77|385.73|382.93|385.57|382.77|0
1634275070000|2021-10-15 05:17:50|385.73|382.93|385.73|382.93|385.73|382.93|385.73|382.93|0
1634275080000|2021-10-15 05:18:00|385.89|383.09|385.73|382.93|385.89|383.09|385.73|382.93|0
1634275100000|2021-10-15 05:18:20|385.65|382.85|385.57|382.77|385.65|382.85|385.57|382.77|0
1634275110000|2021-10-15 05:18:30|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1634275120000|2021-10-15 05:18:40|385.73|382.93|385.73|382.93|385.73|382.93|385.73|382.93|0
1634275140000|2021-10-15 05:19:00|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1634275150000|2021-10-15 05:19:10|385.73|382.93|385.73|382.93|385.73|382.93|385.73|382.93|0
1634275180000|2021-10-15 05:19:40|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1634275210000|2021-10-15 05:20:10|385.65|382.85|385.57|382.77|385.65|382.85|385.57|382.77|0
1634275220000|2021-10-15 05:20:20|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1634275230000|2021-10-15 05:20:30|385.57|382.77|385.41|382.61|385.57|382.77|385.41|382.61|0
1634275240000|2021-10-15 05:20:40|385.49|382.69|385.41|382.61|385.49|382.69|385.41|382.61|0
1634275250000|2021-10-15 05:20:50|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1634275260000|2021-10-15 05:21:00|385.33|382.53|385.41|382.61|385.41|382.61|385.33|382.53|0
1634275270000|2021-10-15 05:21:10|385.57|382.77|385.41|382.61|385.57|382.77|385.41|382.61|0
1634275280000|2021-10-15 05:21:20|385.49|382.69|385.41|382.61|385.49|382.69|385.41|382.61|0
1634275290000|2021-10-15 05:21:30|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1634275320000|2021-10-15 05:22:00|385.41|382.61|385.57|382.77|385.57|382.77|385.41|382.61|0
1634275330000|2021-10-15 05:22:10|385.73|382.93|385.57|382.77|385.73|382.93|385.57|382.77|0
1634275340000|2021-10-15 05:22:20|385.73|382.93|385.73|382.93|385.73|382.93|385.73|382.93|0
1634275360000|2021-10-15 05:22:40|385.88|383.08|385.73|382.93|385.88|383.08|385.73|382.93|0
1634275380000|2021-10-15 05:23:00|385.57|382.77|385.57|382.77|385.64|382.84|385.57|382.77|0
1634275390000|2021-10-15 05:23:10|385.64|382.84|385.73|382.93|385.73|382.93|385.57|382.77|0
1634275400000|2021-10-15 05:23:20|385.57|382.77|385.64|382.84|385.64|382.84|385.57|382.77|0
1634275410000|2021-10-15 05:23:30|385.73|382.93|385.64|382.84|385.73|382.93|385.64|382.84|0
1634275420000|2021-10-15 05:23:40|385.73|382.93|385.88|383.08|385.88|383.08|385.73|382.93|0
1634275460000|2021-10-15 05:24:20|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1634275490000|2021-10-15 05:24:50|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1634275500000|2021-10-15 05:25:00|385.96|383.16|386.04|383.24|386.04|383.24|385.96|383.16|0
1634275510000|2021-10-15 05:25:10|385.96|383.16|385.73|382.93|385.96|383.16|385.73|382.93|0
1634275520000|2021-10-15 05:25:20|385.57|382.77|385.73|382.93|385.73|382.93|385.57|382.77|0
1634275560000|2021-10-15 05:26:00|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1634275570000|2021-10-15 05:26:10|385.73|382.93|385.57|382.77|385.73|382.93|385.57|382.77|0
1634275580000|2021-10-15 05:26:20|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1634275610000|2021-10-15 05:26:50|385.57|382.77|385.49|382.69|385.57|382.77|385.49|382.69|0
1634275620000|2021-10-15 05:27:00|385.57|382.77|385.41|382.61|385.57|382.77|385.41|382.61|0
1634275630000|2021-10-15 05:27:10|385.25|382.45|385.25|382.45|385.25|382.45|385.25|382.45|0
1634275640000|2021-10-15 05:27:20|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1634275650000|2021-10-15 05:27:30|385.09|382.29|384.94|382.14|385.09|382.29|384.94|382.14|0
1634275670000|2021-10-15 05:27:50|385.09|382.29|384.94|382.14|385.09|382.29|384.94|382.14|0
1634275680000|2021-10-15 05:28:00|385.09|382.29|385.09|382.29|385.09|382.29|385.01|382.21|0
1634275720000|2021-10-15 05:28:40|385.25|382.45|385.25|382.45|385.25|382.45|385.25|382.45|0
1634275730000|2021-10-15 05:28:50|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634275750000|2021-10-15 05:29:10|385.25|382.45|385.09|382.29|385.25|382.45|385.09|382.29|0
1634275760000|2021-10-15 05:29:20|385.25|382.45|385.17|382.37|385.25|382.45|385.17|382.37|0
1634275770000|2021-10-15 05:29:30|385.25|382.45|385.25|382.45|385.25|382.45|385.25|382.45|0
1634275790000|2021-10-15 05:29:50|385.41|382.61|385.41|382.61|385.41|382.61|385.25|382.45|0
1634275800000|2021-10-15 05:30:00|385.33|382.53|385.41|382.61|385.41|382.61|385.25|382.45|0
1634275820000|2021-10-15 05:30:20|385.33|382.53|385.25|382.45|385.33|382.53|385.25|382.45|0
1634275850000|2021-10-15 05:30:50|385.17|382.37|385.25|382.45|385.25|382.45|385.17|382.37|0
1634275860000|2021-10-15 05:31:00|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634275880000|2021-10-15 05:31:20|385.01|382.21|384.94|382.14|385.01|382.21|384.94|382.14|0
1634275900000|2021-10-15 05:31:40|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634275910000|2021-10-15 05:31:50|385.25|382.45|385.25|382.45|385.25|382.45|385.25|382.45|0
1634275920000|2021-10-15 05:32:00|385.09|382.29|385.01|382.21|385.09|382.29|385.01|382.21|0
1634275930000|2021-10-15 05:32:10|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1634275940000|2021-10-15 05:32:20|385.01|382.21|384.78|381.98|385.01|382.21|384.78|381.98|0
1634275950000|2021-10-15 05:32:30|384.85|382.05|384.94|382.14|384.94|382.14|384.85|382.05|0
1634275980000|2021-10-15 05:33:00|385.09|382.29|384.94|382.14|385.09|382.29|384.94|382.14|0
1634275990000|2021-10-15 05:33:10|385.01|382.21|384.94|382.14|385.01|382.21|384.94|382.14|0
1634276000000|2021-10-15 05:33:20|384.78|381.98|384.85|382.05|384.85|382.05|384.78|381.98|0
1634276010000|2021-10-15 05:33:30|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1634276040000|2021-10-15 05:34:00|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634276050000|2021-10-15 05:34:10|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276080000|2021-10-15 05:34:40|385.01|382.21|384.93|382.13|385.01|382.21|384.93|382.13|0
1634276090000|2021-10-15 05:34:50|385.01|382.21|384.93|382.13|385.01|382.21|384.93|382.13|0
1634276100000|2021-10-15 05:35:00|385.01|382.21|385.09|382.29|385.09|382.29|385.01|382.21|0
1634276130000|2021-10-15 05:35:30|385.01|382.21|384.93|382.13|385.01|382.21|384.93|382.13|0
1634276150000|2021-10-15 05:35:50|384.78|381.98|384.93|382.13|384.93|382.13|384.78|381.98|0
1634276170000|2021-10-15 05:36:10|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1634276200000|2021-10-15 05:36:40|384.93|382.13|384.85|382.05|384.93|382.13|384.85|382.05|0
1634276210000|2021-10-15 05:36:50|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276220000|2021-10-15 05:37:00|385.09|382.29|385.25|382.45|385.25|382.45|385.09|382.29|0
1634276230000|2021-10-15 05:37:10|385.09|382.29|385.09|382.29|385.25|382.45|385.09|382.29|0
1634276270000|2021-10-15 05:37:50|384.93|382.13|384.93|382.13|384.93|382.13|384.78|381.98|0
1634276280000|2021-10-15 05:38:00|384.78|381.98|384.85|382.05|384.93|382.13|384.78|381.98|0
1634276290000|2021-10-15 05:38:10|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1634276300000|2021-10-15 05:38:20|384.93|382.13|384.78|381.98|384.93|382.13|384.78|381.98|0
1634276310000|2021-10-15 05:38:30|384.85|382.05|384.78|381.98|384.85|382.05|384.78|381.98|0
1634276320000|2021-10-15 05:38:40|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276330000|2021-10-15 05:38:50|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1634276340000|2021-10-15 05:39:00|384.85|382.05|384.93|382.13|384.93|382.13|384.78|381.98|0
1634276350000|2021-10-15 05:39:10|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634276360000|2021-10-15 05:39:20|384.93|382.13|384.78|381.98|384.93|382.13|384.78|381.98|0
1634276370000|2021-10-15 05:39:30|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1634276390000|2021-10-15 05:39:50|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1634276400000|2021-10-15 05:40:00|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276430000|2021-10-15 05:40:30|385.09|382.29|385.09|382.29|385.09|382.29|385.01|382.21|0
1634276440000|2021-10-15 05:40:40|384.93|382.13|385.01|382.21|385.09|382.29|384.93|382.13|0
1634276450000|2021-10-15 05:40:50|385.09|382.29|384.93|382.13|385.09|382.29|384.93|382.13|0
1634276460000|2021-10-15 05:41:00|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634276470000|2021-10-15 05:41:10|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276490000|2021-10-15 05:41:30|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634276510000|2021-10-15 05:41:50|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276550000|2021-10-15 05:42:30|385.01|382.21|384.93|382.13|385.01|382.21|384.93|382.13|0
1634276580000|2021-10-15 05:43:00|385.09|382.29|384.93|382.13|385.09|382.29|384.93|382.13|0
1634276590000|2021-10-15 05:43:10|385.01|382.21|385.09|382.29|385.09|382.29|385.01|382.21|0
1634276600000|2021-10-15 05:43:20|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276610000|2021-10-15 05:43:30|385.01|382.21|384.93|382.13|385.01|382.21|384.93|382.13|0
1634276620000|2021-10-15 05:43:40|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634276630000|2021-10-15 05:43:50|384.93|382.13|385.01|382.21|385.01|382.21|384.93|382.13|0
1634276640000|2021-10-15 05:44:00|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634276660000|2021-10-15 05:44:20|385.25|382.45|385.09|382.29|385.25|382.45|385.09|382.29|0
1634276670000|2021-10-15 05:44:30|385.25|382.45|385.25|382.45|385.25|382.45|385.25|382.45|0
1634276700000|2021-10-15 05:45:00|385.4|382.6|385.25|382.45|385.4|382.6|385.25|382.45|0
1634276720000|2021-10-15 05:45:20|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634276730000|2021-10-15 05:45:30|385.25|382.45|385.09|382.29|385.25|382.45|385.09|382.29|0
1634276740000|2021-10-15 05:45:40|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276750000|2021-10-15 05:45:50|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1634276760000|2021-10-15 05:46:00|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634276780000|2021-10-15 05:46:20|384.85|382.05|384.93|382.13|384.93|382.13|384.85|382.05|0
1634276800000|2021-10-15 05:46:40|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1634276810000|2021-10-15 05:46:50|384.62|381.82|384.69|381.89|384.69|381.89|384.62|381.82|0
1634276820000|2021-10-15 05:47:00|384.62|381.82|384.85|382.05|384.93|382.13|384.62|381.82|0
1634276830000|2021-10-15 05:47:10|384.77|381.97|384.77|381.97|384.93|382.13|384.77|381.97|0
1634276840000|2021-10-15 05:47:20|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1634276850000|2021-10-15 05:47:30|384.53|381.73|384.62|381.82|384.62|381.82|384.53|381.73|0
1634276860000|2021-10-15 05:47:40|384.61|381.81|384.61|381.81|384.77|381.97|384.61|381.81|0
1634276870000|2021-10-15 05:47:50|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1634276880000|2021-10-15 05:48:00|384.61|381.81|384.77|381.97|384.77|381.97|384.61|381.81|0
1634276890000|2021-10-15 05:48:10|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1634276900000|2021-10-15 05:48:20|384.77|381.97|384.61|381.81|384.77|381.97|384.61|381.81|0
1634276910000|2021-10-15 05:48:30|384.77|381.97|384.61|381.81|384.77|381.97|384.61|381.81|0
1634276920000|2021-10-15 05:48:40|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1634276940000|2021-10-15 05:49:00|384.61|381.81|384.77|381.97|384.77|381.97|384.61|381.81|0
1634276950000|2021-10-15 05:49:10|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1634276960000|2021-10-15 05:49:20|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1634276970000|2021-10-15 05:49:30|384.93|382.13|384.77|381.97|384.93|382.13|384.77|381.97|0
1634276980000|2021-10-15 05:49:40|384.85|382.05|384.77|381.97|384.85|382.05|384.77|381.97|0
1634277010000|2021-10-15 05:50:10|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634277030000|2021-10-15 05:50:30|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1634277040000|2021-10-15 05:50:40|385.24|382.44|385.09|382.29|385.24|382.44|385.09|382.29|0
1634277050000|2021-10-15 05:50:50|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634277090000|2021-10-15 05:51:30|385.09|382.29|384.93|382.13|385.09|382.29|384.93|382.13|0
1634277100000|2021-10-15 05:51:40|385|382.2|384.93|382.13|385.09|382.29|384.93|382.13|0
1634277110000|2021-10-15 05:51:50|385|382.2|384.93|382.13|385|382.2|384.93|382.13|0
1634277120000|2021-10-15 05:52:00|385.09|382.29|384.93|382.13|385.09|382.29|384.93|382.13|0
1634277180000|2021-10-15 05:53:00|385.09|382.29|384.93|382.13|385.09|382.29|384.93|382.13|0
1634277190000|2021-10-15 05:53:10|385|382.2|385.08|382.28|385.08|382.28|385|382.2|0
1634277200000|2021-10-15 05:53:20|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1634277210000|2021-10-15 05:53:30|385|382.2|385|382.2|385|382.2|385|382.2|0
1634277220000|2021-10-15 05:53:40|385.08|382.28|385.08|382.28|385.08|382.28|385.08|382.28|0
1634277240000|2021-10-15 05:54:00|385.24|382.44|385.24|382.44|385.24|382.44|385.24|382.44|0
1634277250000|2021-10-15 05:54:10|385.4|382.6|385.24|382.44|385.4|382.6|385.24|382.44|0
1634277260000|2021-10-15 05:54:20|385.4|382.6|385.4|382.6|385.4|382.6|385.4|382.6|0
1634277290000|2021-10-15 05:54:50|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1634277300000|2021-10-15 05:55:00|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1634277310000|2021-10-15 05:55:10|385.87|383.07|385.95|383.15|385.95|383.15|385.87|383.07|0
1634277320000|2021-10-15 05:55:20|385.87|383.07|385.71|382.91|385.87|383.07|385.71|382.91|0
1634277340000|2021-10-15 05:55:40|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1634277350000|2021-10-15 05:55:50|386.03|383.23|385.71|382.91|386.03|383.23|385.71|382.91|0
1634277360000|2021-10-15 05:56:00|385.79|382.99|385.87|383.07|385.87|383.07|385.79|382.99|0
1634277390000|2021-10-15 05:56:30|385.71|382.91|385.87|383.07|385.87|383.07|385.71|382.91|0
1634277400000|2021-10-15 05:56:40|386.03|383.23|386.03|383.23|386.03|383.23|385.87|383.07|0
1634277410000|2021-10-15 05:56:50|385.87|383.07|386.03|383.23|386.03|383.23|385.87|383.07|0
1634277420000|2021-10-15 05:57:00|385.87|383.07|386.03|383.23|386.03|383.23|385.87|383.07|0
1634277440000|2021-10-15 05:57:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1634277450000|2021-10-15 05:57:30|385.71|382.91|385.87|383.07|385.87|383.07|385.71|382.91|0
1634277460000|2021-10-15 05:57:40|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1634277480000|2021-10-15 05:58:00|386.19|383.39|386.19|383.39|386.34|383.54|386.19|383.39|0
1634277510000|2021-10-15 05:58:30|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1634277540000|2021-10-15 05:59:00|386.03|383.23|386.19|383.39|386.19|383.39|386.03|383.23|0
1634277550000|2021-10-15 05:59:10|386.03|383.23|386.03|383.23|386.19|383.39|386.03|383.23|0
1634277560000|2021-10-15 05:59:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1634277590000|2021-10-15 05:59:50|385.95|383.15|385.87|383.07|385.95|383.15|385.87|383.07|0
1634277600000|2021-10-15 06:00:00|386.03|383.23|386.03|383.23|386.19|383.39|385.87|383.07|0
1634277620000|2021-10-15 06:00:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1634277630000|2021-10-15 06:00:30|386.03|383.23|386.03|383.23|386.03|383.23|385.87|383.07|0
1634277640000|2021-10-15 06:00:40|385.87|383.07|386.18|383.38|386.18|383.38|385.87|383.07|0
1634277650000|2021-10-15 06:00:50|386.34|383.54|386.34|383.54|386.34|383.54|386.18|383.38|0
1634277660000|2021-10-15 06:01:00|386.5|383.7|386.34|383.54|386.5|383.7|386.34|383.54|0
1634277670000|2021-10-15 06:01:10|386.5|383.7|386.97|384.17|386.97|384.17|386.5|383.7|0
1634277680000|2021-10-15 06:01:20|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1634277690000|2021-10-15 06:01:30|387.05|384.25|387.05|384.25|387.05|384.25|387.05|384.25|0
1634277700000|2021-10-15 06:01:40|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1634277710000|2021-10-15 06:01:50|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1634277730000|2021-10-15 06:02:10|386.97|384.17|386.66|383.86|386.97|384.17|386.66|383.86|0
1634277740000|2021-10-15 06:02:20|386.5|383.7|386.66|383.86|386.66|383.86|386.5|383.7|0
1634277750000|2021-10-15 06:02:30|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1634277760000|2021-10-15 06:02:40|386.66|383.86|386.5|383.7|386.66|383.86|386.5|383.7|0
1634277770000|2021-10-15 06:02:50|386.34|383.54|386.5|383.7|386.5|383.7|386.34|383.54|0
1634277800000|2021-10-15 06:03:20|386.34|383.54|386.5|383.7|386.5|383.7|386.34|383.54|0
1634277810000|2021-10-15 06:03:30|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1634277820000|2021-10-15 06:03:40|386.5|383.7|386.34|383.54|386.5|383.7|386.34|383.54|0
1634277830000|2021-10-15 06:03:50|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1634277840000|2021-10-15 06:04:00|386.66|383.86|386.5|383.7|386.66|383.86|386.5|383.7|0
1634277850000|2021-10-15 06:04:10|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1634277860000|2021-10-15 06:04:20|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1634277890000|2021-10-15 06:04:50|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1634277910000|2021-10-15 06:05:10|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1634277930000|2021-10-15 06:05:30|386.66|383.86|386.5|383.7|386.66|383.86|386.5|383.7|0
1634277940000|2021-10-15 06:05:40|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1634277950000|2021-10-15 06:05:50|386.5|383.7|386.66|383.86|386.66|383.86|386.5|383.7|0
1634277960000|2021-10-15 06:06:00|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1634277970000|2021-10-15 06:06:10|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1634277980000|2021-10-15 06:06:20|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1634277990000|2021-10-15 06:06:30|386.66|383.86|386.34|383.54|386.66|383.86|386.34|383.54|0
1634278000000|2021-10-15 06:06:40|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1634278020000|2021-10-15 06:07:00|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1634278050000|2021-10-15 06:07:30|386.42|383.62|386.34|383.54|386.42|383.62|386.34|383.54|0
1634278070000|2021-10-15 06:07:50|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1634278090000|2021-10-15 06:08:10|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1634278100000|2021-10-15 06:08:20|386.26|383.46|386.18|383.38|386.26|383.46|386.18|383.38|0
1634278110000|2021-10-15 06:08:30|386.34|383.54|386.18|383.38|386.34|383.54|386.18|383.38|0
1634278120000|2021-10-15 06:08:40|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1634278130000|2021-10-15 06:08:50|386.18|383.38|386.02|383.22|386.18|383.38|386.02|383.22|0
1634278150000|2021-10-15 06:09:10|386.18|383.38|386.1|383.3|386.18|383.38|386.1|383.3|0
1634278160000|2021-10-15 06:09:20|386.18|383.38|386.34|383.54|386.34|383.54|386.18|383.38|0
1634278170000|2021-10-15 06:09:30|386.26|383.46|386.34|383.54|386.34|383.54|386.26|383.46|0
1634278180000|2021-10-15 06:09:40|386.26|383.46|386.34|383.54|386.34|383.54|386.26|383.46|0
1634278190000|2021-10-15 06:09:50|386.18|383.38|386.18|383.38|386.26|383.46|386.18|383.38|0
1634278200000|2021-10-15 06:10:00|386.02|383.22|386.02|383.22|386.18|383.38|386.02|383.22|0
1634278220000|2021-10-15 06:10:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1634278230000|2021-10-15 06:10:30|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1634278240000|2021-10-15 06:10:40|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1634278250000|2021-10-15 06:10:50|385.87|383.07|385.71|382.91|385.87|383.07|385.71|382.91|0
1634278270000|2021-10-15 06:11:10|385.55|382.75|385.63|382.83|385.63|382.83|385.55|382.75|0
1634278280000|2021-10-15 06:11:20|385.71|382.91|385.71|382.91|385.71|382.91|385.63|382.83|0
1634278290000|2021-10-15 06:11:30|385.63|382.83|385.55|382.75|385.63|382.83|385.55|382.75|0
1634278300000|2021-10-15 06:11:40|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1634278310000|2021-10-15 06:11:50|385.24|382.44|385.15|382.35|385.24|382.44|385.15|382.35|0
1634278320000|2021-10-15 06:12:00|385.24|382.44|385.08|382.28|385.24|382.44|385.08|382.28|0
1634278340000|2021-10-15 06:12:20|384.92|382.12|384.92|382.12|384.92|382.12|384.76|381.96|0
1634278350000|2021-10-15 06:12:30|385.08|382.28|385.08|382.28|385.08|382.28|384.92|382.12|0
1634278360000|2021-10-15 06:12:40|385|382.2|385.08|382.28|385.08|382.28|385|382.2|0
1634278370000|2021-10-15 06:12:50|384.92|382.12|384.92|382.12|384.92|382.12|384.92|382.12|0
1634278380000|2021-10-15 06:13:00|384.76|381.96|384.76|381.96|384.76|381.96|384.76|381.96|0
1634278390000|2021-10-15 06:13:10|384.61|381.81|384.6|381.8|384.61|381.81|384.6|381.8|0
1634278400000|2021-10-15 06:13:20|384.76|381.96|384.76|381.96|384.76|381.96|384.76|381.96|0
1634278410000|2021-10-15 06:13:30|384.92|382.12|384.76|381.96|384.92|382.12|384.76|381.96|0
1634278420000|2021-10-15 06:13:40|384.84|382.04|384.92|382.12|384.92|382.12|384.76|381.96|0
1634278450000|2021-10-15 06:14:10|385.08|382.28|385.08|382.28|385.08|382.28|385.08|382.28|0
1634278460000|2021-10-15 06:14:20|384.99|382.19|385.08|382.28|385.08|382.28|384.92|382.12|0
1634278470000|2021-10-15 06:14:30|384.92|382.12|385.08|382.28|385.08|382.28|384.92|382.12|0
1634278480000|2021-10-15 06:14:40|384.92|382.12|384.92|382.12|384.99|382.19|384.92|382.12|0
1634278490000|2021-10-15 06:14:50|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1634278500000|2021-10-15 06:15:00|384.76|381.96|384.6|381.8|384.76|381.96|384.6|381.8|0
1634278510000|2021-10-15 06:15:10|384.45|381.65|384.6|381.8|384.6|381.8|384.45|381.65|0
1634278520000|2021-10-15 06:15:20|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1634278530000|2021-10-15 06:15:30|384.37|381.57|384.45|381.65|384.45|381.65|384.37|381.57|0
1634278540000|2021-10-15 06:15:40|384.29|381.49|384.13|381.33|384.29|381.49|384.13|381.33|0
1634278550000|2021-10-15 06:15:50|384.29|381.49|384.13|381.33|384.29|381.49|384.13|381.33|0
1634278560000|2021-10-15 06:16:00|383.82|381.02|383.66|380.86|383.82|381.02|383.66|380.86|0
1634278570000|2021-10-15 06:16:10|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1634278580000|2021-10-15 06:16:20|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1634278600000|2021-10-15 06:16:40|383.5|380.7|383.66|380.86|383.66|380.86|383.5|380.7|0
1634278620000|2021-10-15 06:17:00|383.03|380.23|383.03|380.23|383.19|380.39|383.03|380.23|0
1634278630000|2021-10-15 06:17:10|383.19|380.39|383.03|380.23|383.19|380.39|383.03|380.23|0
1634278640000|2021-10-15 06:17:20|383.19|380.39|383.5|380.7|383.5|380.7|383.19|380.39|0
1634278650000|2021-10-15 06:17:30|383.35|380.55|383.5|380.7|383.5|380.7|383.35|380.55|0
1634278660000|2021-10-15 06:17:40|383.35|380.55|383.5|380.7|383.5|380.7|383.35|380.55|0
1634278670000|2021-10-15 06:17:50|383.35|380.55|383.35|380.55|383.35|380.55|383.35|380.55|0
1634278680000|2021-10-15 06:18:00|383.19|380.39|383.03|380.23|383.19|380.39|383.03|380.23|0
1634278690000|2021-10-15 06:18:10|383.19|380.39|383.35|380.55|383.35|380.55|383.19|380.39|0
1634278700000|2021-10-15 06:18:20|383.58|380.78|383.35|380.55|383.58|380.78|383.35|380.55|0
1634278710000|2021-10-15 06:18:30|383.19|380.39|383.03|380.23|383.19|380.39|383.03|380.23|0
1634278720000|2021-10-15 06:18:40|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634278730000|2021-10-15 06:18:50|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1634278750000|2021-10-15 06:19:10|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1634278760000|2021-10-15 06:19:20|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1634278770000|2021-10-15 06:19:30|383.11|380.31|383.19|380.39|383.19|380.39|383.11|380.31|0
1634278780000|2021-10-15 06:19:40|383.34|380.54|383.5|380.7|383.5|380.7|383.34|380.54|0
1634278790000|2021-10-15 06:19:50|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1634278800000|2021-10-15 06:20:00|383.5|380.7|383.03|380.23|383.5|380.7|383.03|380.23|0
1634278810000|2021-10-15 06:20:10|382.56|379.76|382.4|379.6|382.56|379.76|382.4|379.6|0
1634278820000|2021-10-15 06:20:20|382.25|379.45|382.09|379.29|382.25|379.45|382.09|379.29|0
1634278830000|2021-10-15 06:20:30|382.25|379.45|382.25|379.45|382.25|379.45|382.25|379.45|0
1634278840000|2021-10-15 06:20:40|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1634278850000|2021-10-15 06:20:50|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1634278860000|2021-10-15 06:21:00|382.4|379.6|382.63|379.83|382.63|379.83|382.4|379.6|0
1634278870000|2021-10-15 06:21:10|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1634278880000|2021-10-15 06:21:20|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1634278900000|2021-10-15 06:21:40|382.72|379.92|382.56|379.76|382.72|379.92|382.56|379.76|0
1634278920000|2021-10-15 06:22:00|382.4|379.6|382.56|379.76|382.56|379.76|382.4|379.6|0
1634278940000|2021-10-15 06:22:20|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1634278960000|2021-10-15 06:22:40|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634278970000|2021-10-15 06:22:50|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1634278980000|2021-10-15 06:23:00|382.87|380.07|382.56|379.76|382.87|380.07|382.56|379.76|0
1634278990000|2021-10-15 06:23:10|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1634279000000|2021-10-15 06:23:20|382.87|380.07|382.72|379.92|382.87|380.07|382.72|379.92|0
1634279020000|2021-10-15 06:23:40|382.87|380.07|382.72|379.92|382.87|380.07|382.72|379.92|0
1634279030000|2021-10-15 06:23:50|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634279040000|2021-10-15 06:24:00|382.79|379.99|382.87|380.07|382.87|380.07|382.72|379.92|0
1634279050000|2021-10-15 06:24:10|382.95|380.15|382.87|380.07|382.95|380.15|382.87|380.07|0
1634279060000|2021-10-15 06:24:20|383.03|380.23|383.03|380.23|383.03|380.23|382.87|380.07|0
1634279070000|2021-10-15 06:24:30|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634279090000|2021-10-15 06:24:50|382.71|379.91|382.87|380.07|382.87|380.07|382.71|379.91|0
1634279100000|2021-10-15 06:25:00|382.79|379.99|382.71|379.91|382.87|380.07|382.71|379.91|0
1634279120000|2021-10-15 06:25:20|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1634279150000|2021-10-15 06:25:50|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1634279160000|2021-10-15 06:26:00|382.79|379.99|382.87|380.07|382.87|380.07|382.79|379.99|0
1634279170000|2021-10-15 06:26:10|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1634279180000|2021-10-15 06:26:20|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634279190000|2021-10-15 06:26:30|382.71|379.91|383.03|380.23|383.03|380.23|382.71|379.91|0
1634279200000|2021-10-15 06:26:40|383.1|380.3|383.19|380.39|383.19|380.39|383.1|380.3|0
1634279210000|2021-10-15 06:26:50|383.03|380.23|383.03|380.23|383.03|380.23|382.87|380.07|0
1634279220000|2021-10-15 06:27:00|382.87|380.07|382.71|379.91|382.87|380.07|382.71|379.91|0
1634279230000|2021-10-15 06:27:10|382.87|380.07|382.79|379.99|382.87|380.07|382.71|379.91|0
1634279240000|2021-10-15 06:27:20|382.87|380.07|382.56|379.76|382.87|380.07|382.56|379.76|0
1634279250000|2021-10-15 06:27:30|382.63|379.83|382.56|379.76|382.63|379.83|382.56|379.76|0
1634279260000|2021-10-15 06:27:40|382.71|379.91|382.63|379.83|382.71|379.91|382.63|379.83|0
1634279270000|2021-10-15 06:27:50|382.56|379.76|382.71|379.91|382.71|379.91|382.56|379.76|0
1634279280000|2021-10-15 06:28:00|382.56|379.76|382.71|379.91|382.71|379.91|382.56|379.76|0
1634279290000|2021-10-15 06:28:10|382.87|380.07|382.87|380.07|383.03|380.23|382.87|380.07|0
1634279300000|2021-10-15 06:28:20|382.95|380.15|382.95|380.15|382.95|380.15|382.87|380.07|0
1634279310000|2021-10-15 06:28:30|382.87|380.07|383.03|380.23|383.03|380.23|382.87|380.07|0
1634279320000|2021-10-15 06:28:40|383.1|380.3|383.18|380.38|383.18|380.38|383.1|380.3|0
1634279340000|2021-10-15 06:29:00|383.34|380.54|383.18|380.38|383.34|380.54|383.18|380.38|0
1634279350000|2021-10-15 06:29:10|383.34|380.54|383.34|380.54|383.34|380.54|383.18|380.38|0
1634279370000|2021-10-15 06:29:30|383.42|380.62|383.34|380.54|383.42|380.62|383.34|380.54|0
1634279380000|2021-10-15 06:29:40|383.5|380.7|383.5|380.7|383.5|380.7|383.34|380.54|0
1634279390000|2021-10-15 06:29:50|383.66|380.86|383.5|380.7|383.66|380.86|383.5|380.7|0
1634279400000|2021-10-15 06:30:00|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1634279410000|2021-10-15 06:30:10|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1634279420000|2021-10-15 06:30:20|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1634279430000|2021-10-15 06:30:30|383.65|380.85|383.65|380.85|383.65|380.85|383.5|380.7|0
1634279440000|2021-10-15 06:30:40|383.34|380.54|383.34|380.54|383.5|380.7|383.34|380.54|0
1634279450000|2021-10-15 06:30:50|383.42|380.62|383.5|380.7|383.5|380.7|383.42|380.62|0
1634279460000|2021-10-15 06:31:00|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1634279470000|2021-10-15 06:31:10|383.18|380.38|383.18|380.38|383.18|380.38|383.1|380.3|0
1634279480000|2021-10-15 06:31:20|383.1|380.3|383.18|380.38|383.18|380.38|383.03|380.23|0
1634279490000|2021-10-15 06:31:30|383.34|380.54|383.34|380.54|383.42|380.62|383.34|380.54|0
1634279500000|2021-10-15 06:31:40|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1634279510000|2021-10-15 06:31:50|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1634279520000|2021-10-15 06:32:00|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634279530000|2021-10-15 06:32:10|382.79|379.99|382.87|380.07|382.87|380.07|382.79|379.99|0
1634279540000|2021-10-15 06:32:20|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1634279550000|2021-10-15 06:32:30|382.55|379.75|382.55|379.75|382.71|379.91|382.55|379.75|0
1634279560000|2021-10-15 06:32:40|382.63|379.83|382.87|380.07|382.87|380.07|382.63|379.83|0
1634279580000|2021-10-15 06:33:00|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1634279590000|2021-10-15 06:33:10|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1634279640000|2021-10-15 06:34:00|383.03|380.23|383.18|380.38|383.18|380.38|383.03|380.23|0
1634279650000|2021-10-15 06:34:10|383.03|380.23|383.18|380.38|383.18|380.38|383.03|380.23|0
1634279680000|2021-10-15 06:34:40|383.02|380.22|383.1|380.3|383.1|380.3|383.02|380.22|0
1634279690000|2021-10-15 06:34:50|383.18|380.38|383.02|380.22|383.18|380.38|383.02|380.22|0
1634279700000|2021-10-15 06:35:00|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634279720000|2021-10-15 06:35:20|382.55|379.75|382.71|379.91|382.71|379.91|382.55|379.75|0
1634279730000|2021-10-15 06:35:30|382.55|379.75|382.71|379.91|382.71|379.91|382.55|379.75|0
1634279750000|2021-10-15 06:35:50|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634279760000|2021-10-15 06:36:00|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1634279770000|2021-10-15 06:36:10|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1634279780000|2021-10-15 06:36:20|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1634279790000|2021-10-15 06:36:30|382.79|379.99|382.71|379.91|382.79|379.99|382.71|379.91|0
1634279800000|2021-10-15 06:36:40|383.02|380.22|383.18|380.38|383.18|380.38|383.02|380.22|0
1634279810000|2021-10-15 06:36:50|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1634279820000|2021-10-15 06:37:00|383.18|380.38|383.02|380.22|383.18|380.38|383.02|380.22|0
1634279830000|2021-10-15 06:37:10|382.94|380.14|382.87|380.07|382.94|380.14|382.87|380.07|0
1634279840000|2021-10-15 06:37:20|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1634279850000|2021-10-15 06:37:30|382.79|379.99|382.87|380.07|382.87|380.07|382.79|379.99|0
1634279860000|2021-10-15 06:37:40|383.02|380.22|382.87|380.07|383.02|380.22|382.87|380.07|0
1634279870000|2021-10-15 06:37:50|382.71|379.91|382.87|380.07|382.87|380.07|382.71|379.91|0
1634279880000|2021-10-15 06:38:00|382.94|380.14|382.87|380.07|382.94|380.14|382.87|380.07|0
1634279890000|2021-10-15 06:38:10|382.78|379.98|382.87|380.07|382.87|380.07|382.78|379.98|0
1634279900000|2021-10-15 06:38:20|382.78|379.98|382.78|379.98|382.87|380.07|382.78|379.98|0
1634279910000|2021-10-15 06:38:30|382.87|380.07|382.87|380.07|382.94|380.14|382.87|380.07|0
1634279930000|2021-10-15 06:38:50|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1634279940000|2021-10-15 06:39:00|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1634279960000|2021-10-15 06:39:20|383.26|380.46|383.18|380.38|383.26|380.46|383.18|380.38|0
1634279970000|2021-10-15 06:39:30|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1634280000000|2021-10-15 06:40:00|383.18|380.38|383.18|380.38|383.18|380.38|383.1|380.3|0
1634280020000|2021-10-15 06:40:20|383.02|380.22|383.02|380.22|383.02|380.22|382.87|380.07|0
1634280040000|2021-10-15 06:40:40|382.87|380.07|383.1|380.3|383.18|380.38|382.87|380.07|0
1634280050000|2021-10-15 06:40:50|383.02|380.22|382.87|380.07|383.02|380.22|382.87|380.07|0
1634280060000|2021-10-15 06:41:00|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1634280070000|2021-10-15 06:41:10|382.94|380.14|382.87|380.07|382.94|380.14|382.87|380.07|0
1634280100000|2021-10-15 06:41:40|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1634280110000|2021-10-15 06:41:50|382.55|379.75|382.71|379.91|382.71|379.91|382.55|379.75|0
1634280120000|2021-10-15 06:42:00|382.55|379.75|382.71|379.91|382.71|379.91|382.55|379.75|0
1634280140000|2021-10-15 06:42:20|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1634280160000|2021-10-15 06:42:40|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1634280170000|2021-10-15 06:42:50|383.18|380.38|383.02|380.22|383.18|380.38|383.02|380.22|0
1634280180000|2021-10-15 06:43:00|383.18|380.38|383.02|380.22|383.18|380.38|383.02|380.22|0
1634280190000|2021-10-15 06:43:10|382.86|380.06|383.02|380.22|383.02|380.22|382.86|380.06|0
1634280200000|2021-10-15 06:43:20|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1634280260000|2021-10-15 06:44:20|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1634280270000|2021-10-15 06:44:30|383.1|380.3|383.02|380.22|383.1|380.3|383.02|380.22|0
1634280290000|2021-10-15 06:44:50|382.86|380.06|383.02|380.22|383.02|380.22|382.86|380.06|0
1634280300000|2021-10-15 06:45:00|382.86|380.06|382.71|379.91|382.86|380.06|382.71|379.91|0
1634280330000|2021-10-15 06:45:30|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1634280340000|2021-10-15 06:45:40|382.39|379.59|382.39|379.59|382.39|379.59|382.24|379.44|0
1634280350000|2021-10-15 06:45:50|382.55|379.75|382.47|379.67|382.55|379.75|382.39|379.59|0
1634280360000|2021-10-15 06:46:00|382.39|379.59|382.39|379.59|382.39|379.59|382.39|379.59|0
1634280370000|2021-10-15 06:46:10|382.24|379.44|382.55|379.75|382.55|379.75|382.24|379.44|0
1634280380000|2021-10-15 06:46:20|382.39|379.59|382.39|379.59|382.39|379.59|382.39|379.59|0
1634280390000|2021-10-15 06:46:30|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1634280400000|2021-10-15 06:46:40|382.39|379.59|382.47|379.67|382.47|379.67|382.39|379.59|0
1634280410000|2021-10-15 06:46:50|382.55|379.75|382.71|379.91|382.71|379.91|382.55|379.75|0
1634280420000|2021-10-15 06:47:00|382.86|380.06|382.71|379.91|382.86|380.06|382.71|379.91|0
1634280430000|2021-10-15 06:47:10|382.55|379.75|382.55|379.75|382.71|379.91|382.55|379.75|0
1634280440000|2021-10-15 06:47:20|382.62|379.82|382.71|379.91|382.71|379.91|382.62|379.82|0
1634280450000|2021-10-15 06:47:30|382.62|379.82|382.71|379.91|382.71|379.91|382.55|379.75|0
1634280470000|2021-10-15 06:47:50|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1634280480000|2021-10-15 06:48:00|382.39|379.59|382.39|379.59|382.47|379.67|382.39|379.59|0
1634280490000|2021-10-15 06:48:10|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1634280500000|2021-10-15 06:48:20|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1634280510000|2021-10-15 06:48:30|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1634280520000|2021-10-15 06:48:40|382.71|379.91|382.71|379.91|382.86|380.06|382.71|379.91|0
1634280540000|2021-10-15 06:49:00|382.78|379.98|382.71|379.91|382.78|379.98|382.71|379.91|0
1634280550000|2021-10-15 06:49:10|382.62|379.82|382.55|379.75|382.62|379.82|382.55|379.75|0
1634280560000|2021-10-15 06:49:20|382.39|379.59|382.39|379.59|382.39|379.59|382.39|379.59|0
1634280570000|2021-10-15 06:49:30|382.47|379.67|382.55|379.75|382.55|379.75|382.47|379.67|0
1634280580000|2021-10-15 06:49:40|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1634280590000|2021-10-15 06:49:50|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1634280600000|2021-10-15 06:50:00|382.71|379.91|382.7|379.9|382.71|379.91|382.7|379.9|0
1634280620000|2021-10-15 06:50:20|382.86|380.06|382.86|380.06|382.86|380.06|382.7|379.9|0
1634280630000|2021-10-15 06:50:30|382.7|379.9|382.86|380.06|382.86|380.06|382.7|379.9|0
1634280640000|2021-10-15 06:50:40|382.7|379.9|382.86|380.06|382.86|380.06|382.7|379.9|0
1634280650000|2021-10-15 06:50:50|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1634280660000|2021-10-15 06:51:00|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1634280680000|2021-10-15 06:51:20|383.02|380.22|382.86|380.06|383.02|380.22|382.86|380.06|0
1634280690000|2021-10-15 06:51:30|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1634280700000|2021-10-15 06:51:40|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1634280710000|2021-10-15 06:51:50|382.7|379.9|382.55|379.75|382.7|379.9|382.39|379.59|0
1634280740000|2021-10-15 06:52:20|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1634280760000|2021-10-15 06:52:40|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1634280770000|2021-10-15 06:52:50|382.94|380.14|383.02|380.22|383.02|380.22|382.94|380.14|0
1634280800000|2021-10-15 06:53:20|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1634280810000|2021-10-15 06:53:30|383.02|380.22|383.17|380.37|383.17|380.37|383.02|380.22|0
1634280820000|2021-10-15 06:53:40|383.09|380.29|382.86|380.06|383.09|380.29|382.86|380.06|0
1634280830000|2021-10-15 06:53:50|382.7|379.9|383.02|380.22|383.02|380.22|382.7|379.9|0
1634280840000|2021-10-15 06:54:00|382.86|380.06|383.02|380.22|383.02|380.22|382.86|380.06|0
1634280850000|2021-10-15 06:54:10|383.17|380.37|383.02|380.22|383.17|380.37|383.02|380.22|0
1634280860000|2021-10-15 06:54:20|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1634280870000|2021-10-15 06:54:30|383.02|380.22|383.02|380.22|383.09|380.29|383.02|380.22|0
1634280890000|2021-10-15 06:54:50|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1634280900000|2021-10-15 06:55:00|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1634280910000|2021-10-15 06:55:10|383.17|380.37|382.86|380.06|383.17|380.37|382.86|380.06|0
1634280920000|2021-10-15 06:55:20|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1634280930000|2021-10-15 06:55:30|382.86|380.06|383.17|380.37|383.17|380.37|382.86|380.06|0
1634280940000|2021-10-15 06:55:40|383.02|380.22|383.09|380.29|383.17|380.37|383.02|380.22|0
1634280950000|2021-10-15 06:55:50|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1634280960000|2021-10-15 06:56:00|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1634280980000|2021-10-15 06:56:20|383.17|380.37|383.33|380.53|383.33|380.53|383.17|380.37|0
1634281010000|2021-10-15 06:56:50|383.49|380.69|383.64|380.84|383.64|380.84|383.49|380.69|0
1634281020000|2021-10-15 06:57:00|383.8|381|383.96|381.16|383.96|381.16|383.8|381|0
1634281030000|2021-10-15 06:57:10|383.8|381|383.8|381|383.8|381|383.8|381|0
1634281040000|2021-10-15 06:57:20|383.96|381.16|384.03|381.23|384.03|381.23|383.96|381.16|0
1634281050000|2021-10-15 06:57:30|384.12|381.32|383.96|381.16|384.12|381.32|383.8|381|0
1634281060000|2021-10-15 06:57:40|384.12|381.32|383.96|381.16|384.12|381.32|383.96|381.16|0
1634281090000|2021-10-15 06:58:10|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1634281100000|2021-10-15 06:58:20|384.19|381.39|384.12|381.32|384.19|381.39|384.12|381.32|0
1634281110000|2021-10-15 06:58:30|384.27|381.47|384.43|381.63|384.43|381.63|384.27|381.47|0
1634281120000|2021-10-15 06:58:40|384.59|381.79|384.59|381.79|384.59|381.79|384.59|381.79|0
1634281140000|2021-10-15 06:59:00|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1634281150000|2021-10-15 06:59:10|384.59|381.79|384.59|381.79|384.74|381.94|384.59|381.79|0
1634281160000|2021-10-15 06:59:20|384.66|381.86|384.74|381.94|384.74|381.94|384.66|381.86|0
1634281170000|2021-10-15 06:59:30|384.59|381.79|384.66|381.86|384.66|381.86|384.59|381.79|0
1634281180000|2021-10-15 06:59:40|384.59|381.79|384.43|381.63|384.66|381.86|384.43|381.63|0
1634281190000|2021-10-15 06:59:50|384.27|381.47|384.43|381.63|384.43|381.63|384.27|381.47|0
1634281200000|2021-10-15 07:00:00|383.8|381|383.4|380.6|383.8|381|383.4|380.6|0
1634281210000|2021-10-15 07:00:10|383.01|380.21|383.17|380.37|383.17|380.37|382.86|380.06|0
1634281220000|2021-10-15 07:00:20|383.01|380.21|383.49|380.69|383.49|380.69|383.01|380.21|0
1634281230000|2021-10-15 07:00:30|383.33|380.53|383.01|380.21|383.33|380.53|383.01|380.21|0
1634281240000|2021-10-15 07:00:40|383.17|380.37|383.01|380.21|383.17|380.37|382.86|380.06|0
1634281250000|2021-10-15 07:00:50|382.7|379.9|382.86|380.06|382.86|380.06|382.7|379.9|0
1634281260000|2021-10-15 07:01:00|382.54|379.74|382.46|379.66|382.54|379.74|382.46|379.66|0
1634281270000|2021-10-15 07:01:10|382.54|379.74|383.17|380.37|383.17|380.37|382.54|379.74|0
1634281280000|2021-10-15 07:01:20|383.49|380.69|383.17|380.37|383.49|380.69|383.17|380.37|0
1634281290000|2021-10-15 07:01:30|383.33|380.53|383.17|380.37|383.33|380.53|383.17|380.37|0
1634281300000|2021-10-15 07:01:40|383.33|380.53|383.17|380.37|383.33|380.53|383.17|380.37|0
1634281310000|2021-10-15 07:01:50|382.86|380.06|382.54|379.74|382.86|380.06|382.54|379.74|0
1634281320000|2021-10-15 07:02:00|382.39|379.59|382.39|379.59|382.39|379.59|382.39|379.59|0
1634281330000|2021-10-15 07:02:10|382.54|379.74|382.7|379.9|382.7|379.9|382.54|379.74|0
1634281340000|2021-10-15 07:02:20|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1634281350000|2021-10-15 07:02:30|382.7|379.9|382.39|379.59|382.7|379.9|382.23|379.43|0
1634281360000|2021-10-15 07:02:40|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1634281370000|2021-10-15 07:02:50|382.3|379.5|382.54|379.74|382.54|379.74|382.3|379.5|0
1634281380000|2021-10-15 07:03:00|382.39|379.59|382.86|380.06|382.86|380.06|382.39|379.59|0
1634281390000|2021-10-15 07:03:10|383.01|380.21|383.01|380.21|383.01|380.21|382.86|380.06|0
1634281400000|2021-10-15 07:03:20|383.17|380.37|383.33|380.53|383.48|380.68|383.17|380.37|0
1634281410000|2021-10-15 07:03:30|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1634281420000|2021-10-15 07:03:40|383.01|380.21|383.01|380.21|383.17|380.37|383.01|380.21|0
1634281430000|2021-10-15 07:03:50|382.86|380.06|382.7|379.9|382.86|380.06|382.7|379.9|0
1634281440000|2021-10-15 07:04:00|382.86|380.06|382.7|379.9|382.86|380.06|382.54|379.74|0
1634281450000|2021-10-15 07:04:10|382.54|379.74|382.54|379.74|382.7|379.9|382.54|379.74|0
1634281460000|2021-10-15 07:04:20|382.7|379.9|382.86|380.06|382.86|380.06|382.62|379.82|0
1634281470000|2021-10-15 07:04:30|382.7|379.9|382.54|379.74|382.7|379.9|382.54|379.74|0
1634281480000|2021-10-15 07:04:40|382.7|379.9|382.77|379.97|382.86|380.06|382.7|379.9|0
1634281490000|2021-10-15 07:04:50|382.7|379.9|382.86|380.06|382.86|380.06|382.7|379.9|0
1634281500000|2021-10-15 07:05:00|382.57|380.17|382.5|380.1|382.66|380.26|382.5|380.1|0
1634281510000|2021-10-15 07:05:10|382.66|380.26|382.81|380.41|382.81|380.41|382.5|380.1|0
1634281520000|2021-10-15 07:05:20|385.79|383.39|386.1|383.7|386.1|383.7|385.79|383.39|0
1634281530000|2021-10-15 07:05:30|385.94|383.54|386.1|383.7|386.1|383.7|385.94|383.54|0
1634281540000|2021-10-15 07:05:40|383.2|380.8|383.2|380.8|383.2|380.8|383.04|380.64|0
1634281550000|2021-10-15 07:05:50|383.04|380.64|383.12|380.72|383.12|380.72|383.04|380.64|0
1634281560000|2021-10-15 07:06:00|383.35|380.95|383.67|381.27|383.67|381.27|383.35|380.95|0
1634281570000|2021-10-15 07:06:10|383.51|381.11|383.51|381.11|383.67|381.27|383.51|381.11|0
1634281580000|2021-10-15 07:06:20|383.35|380.95|383.35|380.95|383.43|381.03|383.35|380.95|0
1634281590000|2021-10-15 07:06:30|383.2|380.8|383.43|381.03|383.51|381.11|383.2|380.8|0
1634281600000|2021-10-15 07:06:40|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1634281610000|2021-10-15 07:06:50|383.59|381.19|383.83|381.43|383.83|381.43|383.59|381.19|0
1634281620000|2021-10-15 07:07:00|383.67|381.27|383.51|381.11|383.67|381.27|383.35|380.95|0
1634281630000|2021-10-15 07:07:10|383.67|381.27|383.74|381.34|383.74|381.34|383.67|381.27|0
1634281640000|2021-10-15 07:07:20|383.83|381.43|383.98|381.58|383.98|381.58|383.83|381.43|0
1634281650000|2021-10-15 07:07:30|383.83|381.43|383.98|381.58|383.98|381.58|383.83|381.43|0
1634281660000|2021-10-15 07:07:40|384.14|381.74|384.45|382.05|384.45|382.05|384.14|381.74|0
1634281670000|2021-10-15 07:07:50|384.3|381.9|384.14|381.74|384.3|381.9|384.14|381.74|0
1634281680000|2021-10-15 07:08:00|384.3|381.9|384.61|382.21|384.61|382.21|384.3|381.9|0
1634281690000|2021-10-15 07:08:10|384.3|381.9|384.3|381.9|384.45|382.05|384.3|381.9|0
1634281700000|2021-10-15 07:08:20|384.45|382.05|384.61|382.21|384.61|382.21|384.45|382.05|0
1634281710000|2021-10-15 07:08:30|384.45|382.05|384.3|381.9|384.45|382.05|384.3|381.9|0
1634281730000|2021-10-15 07:08:50|384.14|381.74|383.98|381.58|384.14|381.74|383.9|381.5|0
1634281740000|2021-10-15 07:09:00|384.14|381.74|384.14|381.74|384.14|381.74|383.98|381.58|0
1634281750000|2021-10-15 07:09:10|383.98|381.58|384.06|381.66|384.14|381.74|383.98|381.58|0
1634281760000|2021-10-15 07:09:20|383.98|381.58|384.3|381.9|384.3|381.9|383.98|381.58|0
1634281770000|2021-10-15 07:09:30|384.14|381.74|384.14|381.74|384.14|381.74|383.98|381.58|0
1634281780000|2021-10-15 07:09:40|384.3|381.9|384.3|381.9|384.3|381.9|384.14|381.74|0
1634281790000|2021-10-15 07:09:50|384.14|381.74|384.3|381.9|384.3|381.9|384.14|381.74|0
1634281800000|2021-10-15 07:10:00|384.14|381.74|384.3|381.9|384.3|381.9|384.14|381.74|0
1634281810000|2021-10-15 07:10:10|384.14|381.74|384.3|381.9|384.3|381.9|384.14|381.74|0
1634281820000|2021-10-15 07:10:20|384.21|381.81|383.82|381.42|384.21|381.81|383.82|381.42|0
1634281830000|2021-10-15 07:10:30|383.67|381.27|383.82|381.42|383.82|381.42|383.67|381.27|0
1634281840000|2021-10-15 07:10:40|383.9|381.5|383.9|381.5|383.9|381.5|383.82|381.42|0
1634281850000|2021-10-15 07:10:50|383.82|381.42|383.67|381.27|383.9|381.5|383.67|381.27|0
1634281860000|2021-10-15 07:11:00|383.51|381.11|383.43|381.03|383.51|381.11|383.43|381.03|0
1634281870000|2021-10-15 07:11:10|383.51|381.11|383.82|381.42|383.82|381.42|383.51|381.11|0
1634281880000|2021-10-15 07:11:20|383.67|381.27|383.82|381.42|383.82|381.42|383.67|381.27|0
1634281890000|2021-10-15 07:11:30|383.74|381.34|383.67|381.27|383.74|381.34|383.67|381.27|0
1634281900000|2021-10-15 07:11:40|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1634281910000|2021-10-15 07:11:50|383.43|381.03|383.51|381.11|383.51|381.11|383.35|380.95|0
1634281920000|2021-10-15 07:12:00|383.67|381.27|383.58|381.18|383.82|381.42|383.58|381.18|0
1634281930000|2021-10-15 07:12:10|383.67|381.27|383.51|381.11|383.67|381.27|383.51|381.11|0
1634281940000|2021-10-15 07:12:20|383.35|380.95|383.51|381.11|383.51|381.11|383.35|380.95|0
1634281960000|2021-10-15 07:12:40|383.35|380.95|383.35|380.95|383.35|380.95|383.35|380.95|0
1634281970000|2021-10-15 07:12:50|383.51|381.11|383.51|381.11|383.51|381.11|383.35|380.95|0
1634281980000|2021-10-15 07:13:00|383.58|381.18|383.82|381.42|383.82|381.42|383.51|381.11|0
1634282000000|2021-10-15 07:13:20|383.74|381.34|383.74|381.34|383.74|381.34|383.67|381.27|0
1634282010000|2021-10-15 07:13:30|383.82|381.42|383.82|381.42|383.82|381.42|383.67|381.27|0
1634282020000|2021-10-15 07:13:40|383.51|381.11|383.82|381.42|383.82|381.42|383.51|381.11|0
1634282030000|2021-10-15 07:13:50|383.98|381.58|383.98|381.58|383.98|381.58|383.9|381.5|0
1634282040000|2021-10-15 07:14:00|383.82|381.42|383.98|381.58|384.14|381.74|383.82|381.42|0
1634282050000|2021-10-15 07:14:10|384.14|381.74|383.74|381.34|384.14|381.74|383.67|381.27|0
1634282060000|2021-10-15 07:14:20|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1634282070000|2021-10-15 07:14:30|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1634282080000|2021-10-15 07:14:40|384.14|381.74|384.45|382.05|384.45|382.05|384.14|381.74|0
1634282090000|2021-10-15 07:14:50|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1634282100000|2021-10-15 07:15:00|384.37|381.97|384.29|381.89|384.37|381.97|384.29|381.89|0
1634282110000|2021-10-15 07:15:10|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1634282120000|2021-10-15 07:15:20|384.29|381.89|384.45|382.05|384.45|382.05|384.29|381.89|0
1634282130000|2021-10-15 07:15:30|384.61|382.21|384.77|382.37|384.77|382.37|384.61|382.21|0
1634282140000|2021-10-15 07:15:40|384.84|382.44|384.77|382.37|384.92|382.52|384.77|382.37|0
1634282150000|2021-10-15 07:15:50|384.68|382.28|384.61|382.21|384.77|382.37|384.61|382.21|0
1634282160000|2021-10-15 07:16:00|384.68|382.28|384.61|382.21|384.77|382.37|384.61|382.21|0
1634282170000|2021-10-15 07:16:10|384.77|382.37|384.61|382.21|384.77|382.37|384.61|382.21|0
1634282180000|2021-10-15 07:16:20|384.68|382.28|384.77|382.37|384.92|382.52|384.68|382.28|0
1634282190000|2021-10-15 07:16:30|384.92|382.52|384.45|382.05|384.92|382.52|384.45|382.05|0
1634282200000|2021-10-15 07:16:40|384.61|382.21|384.45|382.05|384.61|382.21|384.45|382.05|0
1634282210000|2021-10-15 07:16:50|384.29|381.89|384.45|382.05|384.45|382.05|384.29|381.89|0
1634282220000|2021-10-15 07:17:00|384.61|382.21|384.29|381.89|384.61|382.21|384.29|381.89|0
1634282230000|2021-10-15 07:17:10|384.21|381.81|384.29|381.89|384.29|381.89|384.14|381.74|0
1634282240000|2021-10-15 07:17:20|384.14|381.74|384.14|381.74|384.29|381.89|384.14|381.74|0
1634282250000|2021-10-15 07:17:30|384.29|381.89|383.98|381.58|384.29|381.89|383.98|381.58|0
1634282260000|2021-10-15 07:17:40|383.82|381.42|383.9|381.5|383.98|381.58|383.82|381.42|0
1634282270000|2021-10-15 07:17:50|383.82|381.42|383.66|381.26|383.9|381.5|383.66|381.26|0
1634282290000|2021-10-15 07:18:10|383.58|381.18|383.51|381.11|383.58|381.18|383.51|381.11|0
1634282300000|2021-10-15 07:18:20|383.35|380.95|383.51|381.11|383.51|381.11|383.35|380.95|0
1634282310000|2021-10-15 07:18:30|383.42|381.02|383.42|381.02|383.51|381.11|383.42|381.02|0
1634282320000|2021-10-15 07:18:40|383.35|380.95|383.42|381.02|383.51|381.11|383.35|380.95|0
1634282330000|2021-10-15 07:18:50|383.35|380.95|382.88|380.48|383.35|380.95|382.88|380.48|0
1634282340000|2021-10-15 07:19:00|383.04|380.64|382.88|380.48|383.04|380.64|382.88|380.48|0
1634282350000|2021-10-15 07:19:10|383.04|380.64|383.04|380.64|383.04|380.64|382.88|380.48|0
1634282360000|2021-10-15 07:19:20|382.88|380.48|383.04|380.64|383.04|380.64|382.88|380.48|0
1634282380000|2021-10-15 07:19:40|382.88|380.48|382.41|380.01|382.88|380.48|382.41|380.01|0
1634282390000|2021-10-15 07:19:50|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1634282400000|2021-10-15 07:20:00|382.41|380.01|382.48|380.08|382.48|380.08|382.41|380.01|0
1634282410000|2021-10-15 07:20:10|382.56|380.16|382.25|379.85|382.56|380.16|382.25|379.85|0
1634282430000|2021-10-15 07:20:30|382.09|379.69|381.94|379.54|382.09|379.69|381.94|379.54|0
1634282440000|2021-10-15 07:20:40|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1634282450000|2021-10-15 07:20:50|381.47|379.07|381.94|379.54|381.94|379.54|381.47|379.07|0
1634282460000|2021-10-15 07:21:00|382.09|379.69|381.94|379.54|382.09|379.69|381.94|379.54|0
1634282470000|2021-10-15 07:21:10|381.78|379.38|381.85|379.45|381.85|379.45|381.78|379.38|0
1634282480000|2021-10-15 07:21:20|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1634282490000|2021-10-15 07:21:30|382.25|379.85|382.09|379.69|382.25|379.85|382.09|379.69|0
1634282500000|2021-10-15 07:21:40|382.25|379.85|382.41|380.01|382.41|380.01|382.25|379.85|0
1634282510000|2021-10-15 07:21:50|382.25|379.85|382.09|379.69|382.25|379.85|382.09|379.69|0
1634282520000|2021-10-15 07:22:00|381.94|379.54|382.09|379.69|382.09|379.69|381.94|379.54|0
1634282530000|2021-10-15 07:22:10|382.25|379.85|382.41|380.01|382.41|380.01|382.25|379.85|0
1634282540000|2021-10-15 07:22:20|382.32|379.92|382.41|380.01|382.56|380.16|382.32|379.92|0
1634282550000|2021-10-15 07:22:30|382.32|379.92|382.41|380.01|382.41|380.01|382.32|379.92|0
1634282560000|2021-10-15 07:22:40|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1634282570000|2021-10-15 07:22:50|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1634282590000|2021-10-15 07:23:10|382.56|380.16|382.56|380.16|382.56|380.16|382.48|380.08|0
1634282600000|2021-10-15 07:23:20|382.72|380.32|383.03|380.63|383.03|380.63|382.72|380.32|0
1634282610000|2021-10-15 07:23:30|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1634282620000|2021-10-15 07:23:40|383.27|380.87|383.66|381.26|383.66|381.26|383.27|380.87|0
1634282630000|2021-10-15 07:23:50|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1634282640000|2021-10-15 07:24:00|383.35|380.95|383.66|381.26|383.66|381.26|383.35|380.95|0
1634282650000|2021-10-15 07:24:10|383.82|381.42|383.82|381.42|383.82|381.42|383.66|381.26|0
1634282660000|2021-10-15 07:24:20|383.74|381.34|383.66|381.26|383.82|381.42|383.66|381.26|0
1634282680000|2021-10-15 07:24:40|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1634282690000|2021-10-15 07:24:50|383.19|380.79|383.35|380.95|383.35|380.95|383.19|380.79|0
1634282700000|2021-10-15 07:25:00|383.19|380.79|383.27|380.87|383.27|380.87|383.19|380.79|0
1634282710000|2021-10-15 07:25:10|383.35|380.95|383.5|381.1|383.5|381.1|383.35|380.95|0
1634282720000|2021-10-15 07:25:20|383.66|381.26|383.66|381.26|383.66|381.26|383.58|381.18|0
1634282730000|2021-10-15 07:25:30|383.74|381.34|383.66|381.26|383.74|381.34|383.66|381.26|0
1634282740000|2021-10-15 07:25:40|383.5|381.1|383.35|380.95|383.5|381.1|383.35|380.95|0
1634282750000|2021-10-15 07:25:50|383.5|381.1|383.66|381.26|383.66|381.26|383.5|381.1|0
1634282760000|2021-10-15 07:26:00|383.58|381.18|383.5|381.1|383.66|381.26|383.5|381.1|0
1634282770000|2021-10-15 07:26:10|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1634282780000|2021-10-15 07:26:20|383.82|381.42|383.97|381.57|383.97|381.57|383.82|381.42|0
1634282790000|2021-10-15 07:26:30|383.82|381.42|383.74|381.34|383.82|381.42|383.74|381.34|0
1634282800000|2021-10-15 07:26:40|383.66|381.26|383.97|381.57|383.97|381.57|383.66|381.26|0
1634282810000|2021-10-15 07:26:50|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1634282820000|2021-10-15 07:27:00|383.66|381.26|383.5|381.1|383.66|381.26|383.5|381.1|0
1634282830000|2021-10-15 07:27:10|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1634282840000|2021-10-15 07:27:20|383.82|381.42|383.66|381.26|383.89|381.49|383.66|381.26|0
1634282850000|2021-10-15 07:27:30|383.5|381.1|383.5|381.1|383.66|381.26|383.5|381.1|0
1634282860000|2021-10-15 07:27:40|383.58|381.18|383.5|381.1|383.58|381.18|383.5|381.1|0
1634282870000|2021-10-15 07:27:50|383.58|381.18|383.82|381.42|383.82|381.42|383.58|381.18|0
1634282880000|2021-10-15 07:28:00|383.66|381.26|383.5|381.1|383.66|381.26|383.5|381.1|0
1634282900000|2021-10-15 07:28:20|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1634282910000|2021-10-15 07:28:30|383.03|380.63|383.19|380.79|383.19|380.79|383.03|380.63|0
1634282920000|2021-10-15 07:28:40|383.35|380.95|383.35|380.95|383.35|380.95|383.35|380.95|0
1634282930000|2021-10-15 07:28:50|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1634282940000|2021-10-15 07:29:00|383.35|380.95|383.19|380.79|383.35|380.95|383.19|380.79|0
1634282950000|2021-10-15 07:29:10|383.03|380.63|382.87|380.47|383.03|380.63|382.87|380.47|0
1634282960000|2021-10-15 07:29:20|383.03|380.63|382.72|380.32|383.03|380.63|382.72|380.32|0
1634282970000|2021-10-15 07:29:30|382.56|380.16|382.56|380.16|382.56|380.16|382.4|380|0
1634282980000|2021-10-15 07:29:40|382.4|380|382.56|380.16|382.56|380.16|382.4|380|0
1634282990000|2021-10-15 07:29:50|382.48|380.08|382.4|380|382.56|380.16|382.4|380|0
1634283000000|2021-10-15 07:30:00|381.93|379.53|381.93|379.53|381.93|379.53|381.78|379.38|0
1634283010000|2021-10-15 07:30:10|382.09|379.69|382.25|379.85|382.25|379.85|382.09|379.69|0
1634283020000|2021-10-15 07:30:20|382.4|380|382.56|380.16|382.56|380.16|382.4|380|0
1634283030000|2021-10-15 07:30:30|382.4|380|382.09|379.69|382.48|380.08|382.09|379.69|0
1634283040000|2021-10-15 07:30:40|382.16|379.76|382.09|379.69|382.25|379.85|382.09|379.69|0
1634283050000|2021-10-15 07:30:50|381.93|379.53|382.09|379.69|382.09|379.69|381.93|379.53|0
1634283060000|2021-10-15 07:31:00|381.93|379.53|381.93|379.53|382.09|379.69|381.93|379.53|0
1634283070000|2021-10-15 07:31:10|382.09|379.69|381.93|379.53|382.09|379.69|381.93|379.53|0
1634283080000|2021-10-15 07:31:20|382.09|379.69|382.25|379.85|382.25|379.85|382.09|379.69|0
1634283090000|2021-10-15 07:31:30|382.4|380|382.25|379.85|382.56|380.16|382.25|379.85|0
1634283100000|2021-10-15 07:31:40|382.4|380|381.93|379.53|382.4|380|381.93|379.53|0
1634283110000|2021-10-15 07:31:50|382.09|379.69|381.93|379.53|382.09|379.69|381.93|379.53|0
1634283120000|2021-10-15 07:32:00|382.01|379.61|382.25|379.85|382.25|379.85|382.01|379.61|0
1634283130000|2021-10-15 07:32:10|382.4|380|382.25|379.85|382.4|380|382.25|379.85|0
1634283140000|2021-10-15 07:32:20|382.4|380|382.25|379.85|382.4|380|382.25|379.85|0
1634283150000|2021-10-15 07:32:30|382.4|380|382.4|380|382.48|380.08|382.4|380|0
1634283160000|2021-10-15 07:32:40|382.25|379.85|382.25|379.85|382.25|379.85|382.25|379.85|0
1634283170000|2021-10-15 07:32:50|382.32|379.92|382.4|380|382.4|380|382.32|379.92|0
1634283180000|2021-10-15 07:33:00|382.32|379.92|382.4|380|382.4|380|382.32|379.92|0
1634283190000|2021-10-15 07:33:10|382.25|379.85|382.16|379.76|382.25|379.85|382.09|379.69|0
1634283200000|2021-10-15 07:33:20|382.09|379.69|382.48|380.08|382.48|380.08|382.09|379.69|0
1634283210000|2021-10-15 07:33:30|382.25|379.85|382.25|379.85|382.4|380|382.25|379.85|0
1634283220000|2021-10-15 07:33:40|382.4|380|382.25|379.85|382.4|380|382.25|379.85|0
1634283230000|2021-10-15 07:33:50|382.24|379.84|382.4|380|382.4|380|382.16|379.76|0
1634283240000|2021-10-15 07:34:00|382.72|380.32|382.72|380.32|382.87|380.47|382.72|380.32|0
1634283250000|2021-10-15 07:34:10|382.87|380.47|382.87|380.47|382.95|380.55|382.87|380.47|0
1634283270000|2021-10-15 07:34:30|382.72|380.32|382.72|380.32|382.72|380.32|382.56|380.16|0
1634283280000|2021-10-15 07:34:40|382.63|380.23|382.72|380.32|382.72|380.32|382.63|380.23|0
1634283290000|2021-10-15 07:34:50|382.87|380.47|382.87|380.47|382.87|380.47|382.87|380.47|0
1634283300000|2021-10-15 07:35:00|382.72|380.32|382.72|380.32|382.72|380.32|382.56|380.16|0
1634283310000|2021-10-15 07:35:10|382.56|380.16|382.87|380.47|382.87|380.47|382.56|380.16|0
1634283320000|2021-10-15 07:35:20|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1634283330000|2021-10-15 07:35:30|382.4|380|382.24|379.84|382.4|380|382.24|379.84|0
1634283340000|2021-10-15 07:35:40|382.09|379.69|382.24|379.84|382.24|379.84|382.09|379.69|0
1634283350000|2021-10-15 07:35:50|382.09|379.69|382.09|379.69|382.24|379.84|382.09|379.69|0
1634283360000|2021-10-15 07:36:00|382.24|379.84|382.24|379.84|382.24|379.84|382.09|379.69|0
1634283370000|2021-10-15 07:36:10|382.4|380|382.4|380|382.4|380|382.4|380|0
1634283380000|2021-10-15 07:36:20|382.24|379.84|382.09|379.69|382.24|379.84|382.09|379.69|0
1634283390000|2021-10-15 07:36:30|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1634283410000|2021-10-15 07:36:50|382.01|379.61|381.93|379.53|382.01|379.61|381.93|379.53|0
1634283420000|2021-10-15 07:37:00|382.09|379.69|381.62|379.22|382.09|379.69|381.62|379.22|0
1634283430000|2021-10-15 07:37:10|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1634283450000|2021-10-15 07:37:30|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1634283460000|2021-10-15 07:37:40|382.01|379.61|381.93|379.53|382.09|379.69|381.93|379.53|0
1634283470000|2021-10-15 07:37:50|382.09|379.69|381.93|379.53|382.09|379.69|381.93|379.53|0
1634283480000|2021-10-15 07:38:00|382.09|379.69|381.93|379.53|382.09|379.69|381.93|379.53|0
1634283490000|2021-10-15 07:38:10|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1634283500000|2021-10-15 07:38:20|381.62|379.22|381.62|379.22|381.62|379.22|381.62|379.22|0
1634283510000|2021-10-15 07:38:30|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1634283520000|2021-10-15 07:38:40|381.62|379.22|381.77|379.37|381.77|379.37|381.46|379.06|0
1634283530000|2021-10-15 07:38:50|381.69|379.29|381.62|379.22|381.69|379.29|381.62|379.22|0
1634283540000|2021-10-15 07:39:00|381.46|379.06|381.3|378.9|381.46|379.06|381.3|378.9|0
1634283550000|2021-10-15 07:39:10|381.46|379.06|381.3|378.9|381.46|379.06|381.3|378.9|0
1634283560000|2021-10-15 07:39:20|381.15|378.75|381.3|378.9|381.3|378.9|381.15|378.75|0
1634283570000|2021-10-15 07:39:30|381.15|378.75|381.38|378.98|381.38|378.98|381.15|378.75|0
1634283580000|2021-10-15 07:39:40|381.3|378.9|381.15|378.75|381.38|378.98|381.15|378.75|0
1634283590000|2021-10-15 07:39:50|380.99|378.59|380.83|378.43|380.99|378.59|380.83|378.43|0
1634283600000|2021-10-15 07:40:00|380.68|378.28|380.83|378.43|380.83|378.43|380.68|378.28|0
1634283610000|2021-10-15 07:40:10|380.75|378.35|380.68|378.28|380.83|378.43|380.68|378.28|0
1634283620000|2021-10-15 07:40:20|380.52|378.12|380.68|378.28|380.68|378.28|380.52|378.12|0
1634283630000|2021-10-15 07:40:30|380.52|378.12|380.68|378.28|380.68|378.28|380.52|378.12|0
1634283640000|2021-10-15 07:40:40|380.59|378.19|380.52|378.12|380.59|378.19|380.52|378.12|0
1634283650000|2021-10-15 07:40:50|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1634283660000|2021-10-15 07:41:00|380.75|378.35|380.83|378.43|380.83|378.43|380.75|378.35|0
1634283670000|2021-10-15 07:41:10|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1634283680000|2021-10-15 07:41:20|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1634283690000|2021-10-15 07:41:30|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1634283700000|2021-10-15 07:41:40|380.99|378.59|380.99|378.59|381.14|378.74|380.99|378.59|0
1634283710000|2021-10-15 07:41:50|380.83|378.43|381.14|378.74|381.14|378.74|380.83|378.43|0
1634283730000|2021-10-15 07:42:10|380.99|378.59|380.99|378.59|380.99|378.59|380.83|378.43|0
1634283740000|2021-10-15 07:42:20|380.67|378.27|380.52|378.12|380.83|378.43|380.52|378.12|0
1634283750000|2021-10-15 07:42:30|380.36|377.96|380.36|377.96|380.36|377.96|380.36|377.96|0
1634283760000|2021-10-15 07:42:40|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1634283770000|2021-10-15 07:42:50|380.05|377.65|380.21|377.81|380.21|377.81|380.05|377.65|0
1634283780000|2021-10-15 07:43:00|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1634283790000|2021-10-15 07:43:10|380.21|377.81|379.89|377.49|380.21|377.81|379.89|377.49|0
1634283800000|2021-10-15 07:43:20|380.05|377.65|380.21|377.81|380.21|377.81|380.05|377.65|0
1634283810000|2021-10-15 07:43:30|380.05|377.65|380.05|377.65|380.05|377.65|379.97|377.57|0
1634283820000|2021-10-15 07:43:40|379.89|377.49|379.89|377.49|379.89|377.49|379.74|377.34|0
1634283830000|2021-10-15 07:43:50|379.74|377.34|379.89|377.49|379.89|377.49|379.58|377.18|0
1634283840000|2021-10-15 07:44:00|379.74|377.34|379.89|377.49|379.89|377.49|379.74|377.34|0
1634283850000|2021-10-15 07:44:10|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1634283860000|2021-10-15 07:44:20|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1634283870000|2021-10-15 07:44:30|380.2|377.8|379.89|377.49|380.2|377.8|379.89|377.49|0
1634283900000|2021-10-15 07:45:00|379.74|377.34|379.58|377.18|379.74|377.34|379.58|377.18|0
1634283910000|2021-10-15 07:45:10|379.74|377.34|379.74|377.34|379.89|377.49|379.74|377.34|0
1634283920000|2021-10-15 07:45:20|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1634283930000|2021-10-15 07:45:30|379.42|377.02|379.58|377.18|379.58|377.18|379.42|377.02|0
1634283940000|2021-10-15 07:45:40|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1634283960000|2021-10-15 07:46:00|379.97|377.57|380.05|377.65|380.05|377.65|379.89|377.49|0
1634283980000|2021-10-15 07:46:20|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1634283990000|2021-10-15 07:46:30|380.05|377.65|380.2|377.8|380.2|377.8|380.05|377.65|0
1634284000000|2021-10-15 07:46:40|380.05|377.65|380.2|377.8|380.2|377.8|380.05|377.65|0
1634284010000|2021-10-15 07:46:50|380.28|377.88|380.28|377.88|380.28|377.88|380.28|377.88|0
1634284020000|2021-10-15 07:47:00|380.36|377.96|380.83|378.43|380.83|378.43|380.36|377.96|0
1634284030000|2021-10-15 07:47:10|380.99|378.59|381.14|378.74|381.14|378.74|380.99|378.59|0
1634284040000|2021-10-15 07:47:20|381.3|378.9|381.14|378.74|381.3|378.9|381.14|378.74|0
1634284050000|2021-10-15 07:47:30|380.99|378.59|381.14|378.74|381.14|378.74|380.99|378.59|0
1634284060000|2021-10-15 07:47:40|380.99|378.59|381.14|378.74|381.14|378.74|380.83|378.43|0
1634284070000|2021-10-15 07:47:50|380.99|378.59|381.14|378.74|381.14|378.74|380.99|378.59|0
1634284080000|2021-10-15 07:48:00|381.22|378.82|380.99|378.59|381.22|378.82|380.99|378.59|0
1634284090000|2021-10-15 07:48:10|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1634284100000|2021-10-15 07:48:20|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1634284110000|2021-10-15 07:48:30|381.06|378.66|381.06|378.66|381.14|378.74|380.99|378.59|0
1634284120000|2021-10-15 07:48:40|380.99|378.59|380.99|378.59|380.99|378.59|380.83|378.43|0
1634284130000|2021-10-15 07:48:50|381.14|378.74|381.46|379.06|381.46|379.06|381.14|378.74|0
1634284150000|2021-10-15 07:49:10|381.61|379.21|381.53|379.13|381.61|379.21|381.46|379.06|0
1634284160000|2021-10-15 07:49:20|381.46|379.06|381.3|378.9|381.46|379.06|381.3|378.9|0
1634284170000|2021-10-15 07:49:30|381.14|378.74|381.14|378.74|381.3|378.9|381.14|378.74|0
1634284180000|2021-10-15 07:49:40|381.22|378.82|381.61|379.21|381.61|379.21|381.22|378.82|0
1634284190000|2021-10-15 07:49:50|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1634284200000|2021-10-15 07:50:00|381.61|379.21|381.3|378.9|381.61|379.21|381.3|378.9|0
1634284220000|2021-10-15 07:50:20|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1634284230000|2021-10-15 07:50:30|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1634284240000|2021-10-15 07:50:40|381.61|379.21|381.92|379.52|381.92|379.52|381.61|379.21|0
1634284260000|2021-10-15 07:51:00|382|379.6|382.24|379.84|382.24|379.84|382|379.6|0
1634284270000|2021-10-15 07:51:10|382.4|380|382.39|379.99|382.4|380|382.39|379.99|0
1634284280000|2021-10-15 07:51:20|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1634284290000|2021-10-15 07:51:30|382.24|379.84|382.08|379.68|382.24|379.84|381.92|379.52|0
1634284300000|2021-10-15 07:51:40|381.77|379.37|381.61|379.21|381.77|379.37|381.61|379.21|0
1634284320000|2021-10-15 07:52:00|381.3|378.9|380.83|378.43|381.3|378.9|380.83|378.43|0
1634284330000|2021-10-15 07:52:10|380.98|378.58|381.3|378.9|381.3|378.9|380.98|378.58|0
1634284340000|2021-10-15 07:52:20|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1634284350000|2021-10-15 07:52:30|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1634284360000|2021-10-15 07:52:40|381.45|379.05|381.77|379.37|381.77|379.37|381.3|378.9|0
1634284390000|2021-10-15 07:53:10|381.61|379.21|381.61|379.21|381.61|379.21|381.61|379.21|0
1634284400000|2021-10-15 07:53:20|381.77|379.37|381.45|379.05|381.77|379.37|381.45|379.05|0
1634284410000|2021-10-15 07:53:30|381.61|379.21|381.61|379.21|381.77|379.37|381.61|379.21|0
1634284420000|2021-10-15 07:53:40|381.69|379.29|381.45|379.05|381.69|379.29|381.45|379.05|0
1634284430000|2021-10-15 07:53:50|381.61|379.21|381.61|379.21|381.77|379.37|381.61|379.21|0
1634284440000|2021-10-15 07:54:00|381.77|379.37|381.77|379.37|381.77|379.37|381.61|379.21|0
1634284450000|2021-10-15 07:54:10|381.92|379.52|381.92|379.52|381.92|379.52|381.92|379.52|0
1634284460000|2021-10-15 07:54:20|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1634284480000|2021-10-15 07:54:40|381.92|379.52|381.92|379.52|381.92|379.52|381.92|379.52|0
1634284490000|2021-10-15 07:54:50|381.84|379.44|381.92|379.52|381.92|379.52|381.84|379.44|0
1634284500000|2021-10-15 07:55:00|382.08|379.68|381.61|379.21|382.08|379.68|381.45|379.05|0
1634284510000|2021-10-15 07:55:10|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1634284520000|2021-10-15 07:55:20|381.61|379.21|381.61|379.21|381.61|379.21|381.61|379.21|0
1634284530000|2021-10-15 07:55:30|381.68|379.28|381.61|379.21|381.68|379.28|381.61|379.21|0
1634284540000|2021-10-15 07:55:40|381.45|379.05|381.77|379.37|381.77|379.37|381.45|379.05|0
1634284550000|2021-10-15 07:55:50|381.61|379.21|381.84|379.44|381.84|379.44|381.61|379.21|0
1634284560000|2021-10-15 07:56:00|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1634284570000|2021-10-15 07:56:10|381.92|379.52|382.08|379.68|382.08|379.68|381.92|379.52|0
1634284580000|2021-10-15 07:56:20|382.24|379.84|382.24|379.84|382.24|379.84|382.08|379.68|0
1634284590000|2021-10-15 07:56:30|382.31|379.91|382.31|379.91|382.31|379.91|382.24|379.84|0
1634284600000|2021-10-15 07:56:40|382.24|379.84|382.39|379.99|382.39|379.99|382.24|379.84|0
1634284610000|2021-10-15 07:56:50|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1634284620000|2021-10-15 07:57:00|382.08|379.68|382.08|379.68|382.08|379.68|381.92|379.52|0
1634284630000|2021-10-15 07:57:10|382.24|379.84|382.24|379.84|382.24|379.84|382.08|379.68|0
1634284650000|2021-10-15 07:57:30|382.39|379.99|382.55|380.15|382.55|380.15|382.39|379.99|0
1634284660000|2021-10-15 07:57:40|382.39|379.99|382.39|379.99|382.39|379.99|382.39|379.99|0
1634284670000|2021-10-15 07:57:50|382.31|379.91|382.08|379.68|382.31|379.91|382.08|379.68|0
1634284680000|2021-10-15 07:58:00|381.92|379.52|381.92|379.52|381.92|379.52|381.92|379.52|0
1634284690000|2021-10-15 07:58:10|382.08|379.68|382.15|379.75|382.15|379.75|382.08|379.68|0
1634284700000|2021-10-15 07:58:20|382.24|379.84|382.24|379.84|382.24|379.84|382.15|379.75|0
1634284710000|2021-10-15 07:58:30|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1634284720000|2021-10-15 07:58:40|381.92|379.52|381.92|379.52|382.08|379.68|381.92|379.52|0
1634284740000|2021-10-15 07:59:00|382.08|379.68|381.92|379.52|382.08|379.68|381.92|379.52|0
1634284750000|2021-10-15 07:59:10|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1634284760000|2021-10-15 07:59:20|381.92|379.52|382.08|379.68|382.08|379.68|381.92|379.52|0
1634284770000|2021-10-15 07:59:30|381.92|379.52|382.23|379.83|382.23|379.83|381.92|379.52|0
1634284780000|2021-10-15 07:59:40|382.08|379.68|382.23|379.83|382.23|379.83|382.08|379.68|0
1634284790000|2021-10-15 07:59:50|382.39|379.99|382.39|379.99|382.39|379.99|382.39|379.99|0
1634284800000|2021-10-15 08:00:00|382.08|379.68|382.08|379.68|382.08|379.68|381.92|379.52|0
1634284810000|2021-10-15 08:00:10|381.92|379.52|382.08|379.68|382.08|379.68|381.92|379.52|0
1634284820000|2021-10-15 08:00:20|381.92|379.52|382.08|379.68|382.08|379.68|381.92|379.52|0
1634284830000|2021-10-15 08:00:30|382.23|379.83|382.23|379.83|382.23|379.83|382.23|379.83|0
1634284840000|2021-10-15 08:00:40|382.39|379.99|382.31|379.91|382.39|379.99|382.23|379.83|0
1634284850000|2021-10-15 08:00:50|382.39|379.99|382.23|379.83|382.39|379.99|382.23|379.83|0
1634284860000|2021-10-15 08:01:00|382.39|379.99|382.55|380.15|382.55|380.15|382.31|379.91|0
1634284870000|2021-10-15 08:01:10|382.7|380.3|382.86|380.46|382.86|380.46|382.55|380.15|0
1634284880000|2021-10-15 08:01:20|383.02|380.62|382.86|380.46|383.02|380.62|382.86|380.46|0
1634284890000|2021-10-15 08:01:30|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1634284900000|2021-10-15 08:01:40|382.86|380.46|382.86|380.46|383.02|380.62|382.86|380.46|0
1634284910000|2021-10-15 08:01:50|383.02|380.62|383.49|381.09|383.49|381.09|383.02|380.62|0
1634284920000|2021-10-15 08:02:00|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1634284930000|2021-10-15 08:02:10|383.49|381.09|383.33|380.93|383.49|381.09|383.33|380.93|0
1634284940000|2021-10-15 08:02:20|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1634284950000|2021-10-15 08:02:30|383.33|380.93|383.33|380.93|383.49|381.09|383.33|380.93|0
1634284960000|2021-10-15 08:02:40|383.41|381.01|383.8|381.4|383.8|381.4|383.41|381.01|0
1634284970000|2021-10-15 08:02:50|383.65|381.25|383.8|381.4|383.8|381.4|383.65|381.25|0
1634284980000|2021-10-15 08:03:00|383.96|381.56|383.65|381.25|383.96|381.56|383.65|381.25|0
1634284990000|2021-10-15 08:03:10|383.49|381.09|383.65|381.25|383.65|381.25|383.49|381.09|0
1634285000000|2021-10-15 08:03:20|383.49|381.09|383.65|381.25|383.65|381.25|383.41|381.01|0
1634285010000|2021-10-15 08:03:30|383.8|381.4|383.72|381.32|383.8|381.4|383.65|381.25|0
1634285020000|2021-10-15 08:03:40|383.8|381.4|383.8|381.4|383.96|381.56|383.8|381.4|0
1634285040000|2021-10-15 08:04:00|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1634285050000|2021-10-15 08:04:10|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1634285060000|2021-10-15 08:04:20|383.49|381.09|383.8|381.4|383.8|381.4|383.49|381.09|0
1634285070000|2021-10-15 08:04:30|383.65|381.25|383.96|381.56|383.96|381.56|383.65|381.25|0
1634285080000|2021-10-15 08:04:40|383.8|381.4|383.8|381.4|383.8|381.4|383.72|381.32|0
1634285100000|2021-10-15 08:05:00|383.96|381.56|383.8|381.4|383.96|381.56|383.8|381.4|0
1634285110000|2021-10-15 08:05:10|383.65|381.25|383.49|381.09|383.65|381.25|383.49|381.09|0
1634285120000|2021-10-15 08:05:20|383.65|381.25|383.8|381.4|383.96|381.56|383.65|381.25|0
1634285130000|2021-10-15 08:05:30|384.12|381.72|384.27|381.87|384.27|381.87|384.12|381.72|0
1634285140000|2021-10-15 08:05:40|384.12|381.72|384.12|381.72|384.12|381.72|383.96|381.56|0
1634285170000|2021-10-15 08:06:10|383.96|381.56|384.12|381.72|384.12|381.72|383.96|381.56|0
1634285180000|2021-10-15 08:06:20|384.03|381.63|384.12|381.72|384.12|381.72|383.96|381.56|0
1634285200000|2021-10-15 08:06:40|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1634285230000|2021-10-15 08:07:10|384.27|381.87|384.12|381.72|384.27|381.87|384.12|381.72|0
1634285250000|2021-10-15 08:07:30|384.27|381.87|384.12|381.72|384.27|381.87|384.12|381.72|0
1634285270000|2021-10-15 08:07:50|383.96|381.56|384.12|381.72|384.12|381.72|383.96|381.56|0
1634285280000|2021-10-15 08:08:00|384.27|381.87|384.12|381.72|384.27|381.87|384.12|381.72|0
1634285290000|2021-10-15 08:08:10|383.96|381.56|383.88|381.48|384.12|381.72|383.88|381.48|0
1634285300000|2021-10-15 08:08:20|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1634285330000|2021-10-15 08:08:50|384.27|381.87|384.12|381.72|384.27|381.87|384.12|381.72|0
1634285340000|2021-10-15 08:09:00|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1634285350000|2021-10-15 08:09:10|384.12|381.72|383.96|381.56|384.12|381.72|383.96|381.56|0
1634285360000|2021-10-15 08:09:20|383.8|381.4|383.96|381.56|383.96|381.56|383.8|381.4|0
1634285380000|2021-10-15 08:09:40|383.8|381.4|383.96|381.56|383.96|381.56|383.8|381.4|0
1634285390000|2021-10-15 08:09:50|384.12|381.72|384.27|381.87|384.27|381.87|384.12|381.72|0
1634285400000|2021-10-15 08:10:00|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1634285410000|2021-10-15 08:10:10|384.35|381.95|384.43|382.03|384.43|382.03|384.27|381.87|0
1634285420000|2021-10-15 08:10:20|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1634285430000|2021-10-15 08:10:30|384.11|381.71|384.43|382.03|384.43|382.03|384.11|381.71|0
1634285440000|2021-10-15 08:10:40|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1634285450000|2021-10-15 08:10:50|384.43|382.03|384.59|382.19|384.59|382.19|384.43|382.03|0
1634285460000|2021-10-15 08:11:00|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1634285470000|2021-10-15 08:11:10|384.59|382.19|384.74|382.34|384.74|382.34|384.59|382.19|0
1634285480000|2021-10-15 08:11:20|384.66|382.26|384.27|381.87|384.66|382.26|384.27|381.87|0
1634285500000|2021-10-15 08:11:40|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1634285520000|2021-10-15 08:12:00|383.96|381.56|383.49|381.09|383.96|381.56|383.49|381.09|0
1634285530000|2021-10-15 08:12:10|383.64|381.24|383.49|381.09|383.8|381.4|383.49|381.09|0
1634285540000|2021-10-15 08:12:20|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1634285550000|2021-10-15 08:12:30|383.8|381.4|383.64|381.24|383.8|381.4|383.64|381.24|0
1634285560000|2021-10-15 08:12:40|383.8|381.4|383.88|381.48|383.88|381.48|383.8|381.4|0
1634285570000|2021-10-15 08:12:50|383.8|381.4|384.11|381.71|384.11|381.71|383.8|381.4|0
1634285580000|2021-10-15 08:13:00|384.27|381.87|383.8|381.4|384.27|381.87|383.8|381.4|0
1634285590000|2021-10-15 08:13:10|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1634285600000|2021-10-15 08:13:20|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1634285610000|2021-10-15 08:13:30|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1634285620000|2021-10-15 08:13:40|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1634285630000|2021-10-15 08:13:50|383.72|381.32|383.8|381.4|383.8|381.4|383.72|381.32|0
1634285640000|2021-10-15 08:14:00|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1634285650000|2021-10-15 08:14:10|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1634285660000|2021-10-15 08:14:20|383.96|381.56|384.27|381.87|384.27|381.87|383.96|381.56|0
1634285670000|2021-10-15 08:14:30|384.43|382.03|384.59|382.19|384.59|382.19|384.43|382.03|0
1634285680000|2021-10-15 08:14:40|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1634285690000|2021-10-15 08:14:50|384.74|382.34|384.9|382.5|384.9|382.5|384.74|382.34|0
1634285700000|2021-10-15 08:15:00|384.58|382.18|384.43|382.03|384.58|382.18|384.43|382.03|0
1634285710000|2021-10-15 08:15:10|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1634285720000|2021-10-15 08:15:20|384.74|382.34|384.58|382.18|384.74|382.34|384.43|382.03|0
1634285730000|2021-10-15 08:15:30|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1634285740000|2021-10-15 08:15:40|384.5|382.1|384.58|382.18|384.58|382.18|384.5|382.1|0
1634285750000|2021-10-15 08:15:50|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1634285760000|2021-10-15 08:16:00|384.74|382.34|384.82|382.42|384.82|382.42|384.74|382.34|0
1634285770000|2021-10-15 08:16:10|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1634285810000|2021-10-15 08:16:50|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1634285820000|2021-10-15 08:17:00|385.06|382.66|384.9|382.5|385.06|382.66|384.9|382.5|0
1634285830000|2021-10-15 08:17:10|385.06|382.66|385.06|382.66|385.06|382.66|385.06|382.66|0
1634285840000|2021-10-15 08:17:20|385.21|382.81|384.9|382.5|385.21|382.81|384.9|382.5|0
1634285850000|2021-10-15 08:17:30|384.74|382.34|384.9|382.5|384.9|382.5|384.74|382.34|0
1634285860000|2021-10-15 08:17:40|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1634285880000|2021-10-15 08:18:00|384.9|382.5|384.82|382.42|384.9|382.5|384.74|382.34|0
1634285890000|2021-10-15 08:18:10|384.74|382.34|384.82|382.42|384.82|382.42|384.74|382.34|0
1634285900000|2021-10-15 08:18:20|384.74|382.34|384.74|382.34|384.9|382.5|384.74|382.34|0
1634285910000|2021-10-15 08:18:30|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1634285920000|2021-10-15 08:18:40|384.74|382.34|384.74|382.34|384.9|382.5|384.74|382.34|0
1634285940000|2021-10-15 08:19:00|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1634285950000|2021-10-15 08:19:10|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1634285960000|2021-10-15 08:19:20|384.58|382.18|384.9|382.5|384.9|382.5|384.58|382.18|0
1634285970000|2021-10-15 08:19:30|384.74|382.34|384.58|382.18|384.74|382.34|384.58|382.18|0
1634285980000|2021-10-15 08:19:40|384.43|382.03|384.58|382.18|384.58|382.18|384.43|382.03|0
1634285990000|2021-10-15 08:19:50|384.74|382.34|384.58|382.18|384.74|382.34|384.58|382.18|0
1634286000000|2021-10-15 08:20:00|384.43|382.03|384.58|382.18|384.58|382.18|384.43|382.03|0
1634286010000|2021-10-15 08:20:10|384.74|382.34|384.9|382.5|384.9|382.5|384.74|382.34|0
1634286020000|2021-10-15 08:20:20|384.74|382.34|384.43|382.03|384.74|382.34|384.43|382.03|0
1634286040000|2021-10-15 08:20:40|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1634286050000|2021-10-15 08:20:50|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1634286060000|2021-10-15 08:21:00|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1634286090000|2021-10-15 08:21:30|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1634286100000|2021-10-15 08:21:40|383.87|381.47|383.64|381.24|383.87|381.47|383.64|381.24|0
1634286110000|2021-10-15 08:21:50|383.8|381.4|383.8|381.4|383.95|381.55|383.8|381.4|0
1634286120000|2021-10-15 08:22:00|383.95|381.55|384.03|381.63|384.11|381.71|383.95|381.55|0
1634286130000|2021-10-15 08:22:10|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1634286140000|2021-10-15 08:22:20|383.64|381.24|383.71|381.31|383.71|381.31|383.64|381.24|0
1634286150000|2021-10-15 08:22:30|383.64|381.24|383.48|381.08|383.8|381.4|383.48|381.08|0
1634286160000|2021-10-15 08:22:40|383.56|381.16|383.48|381.08|383.64|381.24|383.48|381.08|0
1634286200000|2021-10-15 08:23:20|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1634286210000|2021-10-15 08:23:30|383.48|381.08|383.17|380.77|383.48|381.08|383.17|380.77|0
1634286230000|2021-10-15 08:23:50|383.32|380.92|383.48|381.08|383.56|381.16|383.32|380.92|0
1634286240000|2021-10-15 08:24:00|383.64|381.24|383.32|380.92|383.64|381.24|383.17|380.77|0
1634286250000|2021-10-15 08:24:10|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1634286260000|2021-10-15 08:24:20|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1634286280000|2021-10-15 08:24:40|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1634286290000|2021-10-15 08:24:50|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1634286310000|2021-10-15 08:25:10|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1634286320000|2021-10-15 08:25:20|383.01|380.61|382.93|380.53|383.01|380.61|382.85|380.45|0
1634286330000|2021-10-15 08:25:30|383.01|380.61|383.01|380.61|383.17|380.77|383.01|380.61|0
1634286350000|2021-10-15 08:25:50|382.85|380.45|383.01|380.61|383.01|380.61|382.85|380.45|0
1634286360000|2021-10-15 08:26:00|383.17|380.77|383.17|380.77|383.17|380.77|383.08|380.68|0
1634286370000|2021-10-15 08:26:10|383.24|380.84|383.32|380.92|383.32|380.92|383.24|380.84|0
1634286390000|2021-10-15 08:26:30|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1634286400000|2021-10-15 08:26:40|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1634286410000|2021-10-15 08:26:50|383.48|381.08|383.32|380.92|383.48|381.08|383.32|380.92|0
1634286420000|2021-10-15 08:27:00|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1634286430000|2021-10-15 08:27:10|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1634286450000|2021-10-15 08:27:30|383.01|380.61|383.17|380.77|383.17|380.77|383.01|380.61|0
1634286460000|2021-10-15 08:27:40|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1634286470000|2021-10-15 08:27:50|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1634286480000|2021-10-15 08:28:00|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1634286490000|2021-10-15 08:28:10|383.17|380.77|383.08|380.68|383.17|380.77|383.08|380.68|0
1634286500000|2021-10-15 08:28:20|383.17|380.77|383.24|380.84|383.32|380.92|383.17|380.77|0
1634286510000|2021-10-15 08:28:30|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1634286520000|2021-10-15 08:28:40|383.48|381.08|383.64|381.24|383.64|381.24|383.48|381.08|0
1634286540000|2021-10-15 08:29:00|383.79|381.39|383.64|381.24|383.79|381.39|383.64|381.24|0
1634286620000|2021-10-15 08:30:20|383.79|381.39|383.64|381.24|383.79|381.39|383.64|381.24|0
1634286630000|2021-10-15 08:30:30|383.48|381.08|383.64|381.24|383.64|381.24|383.48|381.08|0
1634286640000|2021-10-15 08:30:40|383.55|381.15|383.55|381.15|383.55|381.15|383.48|381.08|0
1634286650000|2021-10-15 08:30:50|383.48|381.08|383.64|381.24|383.64|381.24|383.48|381.08|0
1634286660000|2021-10-15 08:31:00|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634286670000|2021-10-15 08:31:10|383.95|381.55|384.26|381.86|384.26|381.86|383.95|381.55|0
1634286680000|2021-10-15 08:31:20|384.42|382.02|384.26|381.86|384.42|382.02|384.26|381.86|0
1634286690000|2021-10-15 08:31:30|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1634286700000|2021-10-15 08:31:40|384.58|382.18|384.42|382.02|384.58|382.18|384.42|382.02|0
1634286710000|2021-10-15 08:31:50|384.5|382.1|384.42|382.02|384.58|382.18|384.42|382.02|0
1634286720000|2021-10-15 08:32:00|384.58|382.18|384.89|382.49|384.89|382.49|384.58|382.18|0
1634286730000|2021-10-15 08:32:10|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1634286740000|2021-10-15 08:32:20|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1634286750000|2021-10-15 08:32:30|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1634286760000|2021-10-15 08:32:40|384.58|382.18|384.89|382.49|384.89|382.49|384.58|382.18|0
1634286770000|2021-10-15 08:32:50|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1634286780000|2021-10-15 08:33:00|384.58|382.18|384.58|382.18|384.74|382.34|384.58|382.18|0
1634286790000|2021-10-15 08:33:10|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1634286800000|2021-10-15 08:33:20|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1634286810000|2021-10-15 08:33:30|384.42|382.02|384.26|381.86|384.42|382.02|384.26|381.86|0
1634286820000|2021-10-15 08:33:40|384.11|381.71|384.11|381.71|384.26|381.86|384.11|381.71|0
1634286830000|2021-10-15 08:33:50|384.26|381.86|384.42|382.02|384.42|382.02|384.26|381.86|0
1634286840000|2021-10-15 08:34:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1634286850000|2021-10-15 08:34:10|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1634286870000|2021-10-15 08:34:30|384.11|381.71|384.11|381.71|384.11|381.71|383.95|381.55|0
1634286880000|2021-10-15 08:34:40|383.95|381.55|383.79|381.39|383.95|381.55|383.79|381.39|0
1634286890000|2021-10-15 08:34:50|383.95|381.55|384.11|381.71|384.11|381.71|383.95|381.55|0
1634286900000|2021-10-15 08:35:00|383.95|381.55|383.79|381.39|383.95|381.55|383.79|381.39|0
1634286910000|2021-10-15 08:35:10|383.63|381.23|383.79|381.39|383.79|381.39|383.63|381.23|0
1634286920000|2021-10-15 08:35:20|383.63|381.23|383.95|381.55|383.95|381.55|383.63|381.23|0
1634286930000|2021-10-15 08:35:30|384.11|381.71|384.02|381.62|384.11|381.71|383.95|381.55|0
1634286940000|2021-10-15 08:35:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1634286960000|2021-10-15 08:36:00|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634286970000|2021-10-15 08:36:10|383.71|381.31|383.63|381.23|383.71|381.31|383.63|381.23|0
1634286980000|2021-10-15 08:36:20|383.48|381.08|383.79|381.39|383.79|381.39|383.48|381.08|0
1634286990000|2021-10-15 08:36:30|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1634287000000|2021-10-15 08:36:40|383.79|381.39|383.79|381.39|383.79|381.39|383.71|381.31|0
1634287050000|2021-10-15 08:37:30|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1634287080000|2021-10-15 08:38:00|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634287090000|2021-10-15 08:38:10|383.95|381.55|383.79|381.39|383.95|381.55|383.79|381.39|0
1634287100000|2021-10-15 08:38:20|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1634287120000|2021-10-15 08:38:40|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634287130000|2021-10-15 08:38:50|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1634287140000|2021-10-15 08:39:00|383.55|381.15|383.48|381.08|383.63|381.23|383.48|381.08|0
1634287150000|2021-10-15 08:39:10|383.63|381.23|383.47|381.07|383.63|381.23|383.47|381.07|0
1634287170000|2021-10-15 08:39:30|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1634287180000|2021-10-15 08:39:40|383.55|381.15|383.63|381.23|383.63|381.23|383.55|381.15|0
1634287190000|2021-10-15 08:39:50|383.55|381.15|383.63|381.23|383.63|381.23|383.55|381.15|0
1634287210000|2021-10-15 08:40:10|383.71|381.31|383.86|381.46|383.86|381.46|383.71|381.31|0
1634287220000|2021-10-15 08:40:20|383.79|381.39|383.95|381.55|383.95|381.55|383.79|381.39|0
1634287250000|2021-10-15 08:40:50|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634287260000|2021-10-15 08:41:00|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1634287270000|2021-10-15 08:41:10|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634287280000|2021-10-15 08:41:20|383.71|381.31|383.95|381.55|383.95|381.55|383.71|381.31|0
1634287300000|2021-10-15 08:41:40|383.79|381.39|383.86|381.46|383.86|381.46|383.79|381.39|0
1634287310000|2021-10-15 08:41:50|383.79|381.39|383.95|381.55|383.95|381.55|383.79|381.39|0
1634287320000|2021-10-15 08:42:00|383.79|381.39|383.79|381.39|383.95|381.55|383.79|381.39|0
1634287330000|2021-10-15 08:42:10|383.95|381.55|383.79|381.39|383.95|381.55|383.79|381.39|0
1634287370000|2021-10-15 08:42:50|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1634287380000|2021-10-15 08:43:00|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634287390000|2021-10-15 08:43:10|383.63|381.23|383.47|381.07|383.63|381.23|383.47|381.07|0
1634287400000|2021-10-15 08:43:20|383.63|381.23|383.47|381.07|383.63|381.23|383.47|381.07|0
1634287410000|2021-10-15 08:43:30|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1634287430000|2021-10-15 08:43:50|383.47|381.07|383.32|380.92|383.47|381.07|383.32|380.92|0
1634287440000|2021-10-15 08:44:00|383.39|380.99|383.47|381.07|383.47|381.07|383.39|380.99|0
1634287490000|2021-10-15 08:44:50|383.32|380.92|383.47|381.07|383.47|381.07|383.32|380.92|0
1634287500000|2021-10-15 08:45:00|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1634287510000|2021-10-15 08:45:10|383.47|381.07|383.63|381.23|383.63|381.23|383.47|381.07|0
1634287520000|2021-10-15 08:45:20|383.71|381.31|383.63|381.23|383.71|381.31|383.63|381.23|0
1634287530000|2021-10-15 08:45:30|383.79|381.39|383.63|381.23|383.79|381.39|383.63|381.23|0
1634287540000|2021-10-15 08:45:40|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634287550000|2021-10-15 08:45:50|383.86|381.46|383.79|381.39|383.94|381.54|383.79|381.39|0
1634287560000|2021-10-15 08:46:00|383.63|381.23|383.47|381.07|383.63|381.23|383.47|381.07|0
1634287570000|2021-10-15 08:46:10|383.32|380.92|383.32|380.92|383.32|380.92|383.16|380.76|0
1634287580000|2021-10-15 08:46:20|383.39|380.99|383.47|381.07|383.47|381.07|383.39|380.99|0
1634287590000|2021-10-15 08:46:30|383.63|381.23|383.63|381.23|383.63|381.23|383.47|381.07|0
1634287600000|2021-10-15 08:46:40|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1634287610000|2021-10-15 08:46:50|383.63|381.23|383.63|381.23|383.63|381.23|383.47|381.07|0
1634287620000|2021-10-15 08:47:00|383.47|381.07|383.63|381.23|383.63|381.23|383.47|381.07|0
1634287690000|2021-10-15 08:48:10|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634287700000|2021-10-15 08:48:20|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1634287710000|2021-10-15 08:48:30|384.02|381.62|383.94|381.54|384.02|381.62|383.94|381.54|0
1634287740000|2021-10-15 08:49:00|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1634287770000|2021-10-15 08:49:30|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1634287780000|2021-10-15 08:49:40|384.1|381.7|383.79|381.39|384.1|381.7|383.79|381.39|0
1634287790000|2021-10-15 08:49:50|383.63|381.23|383.63|381.23|383.79|381.39|383.63|381.23|0
1634287800000|2021-10-15 08:50:00|383.79|381.39|383.94|381.54|383.94|381.54|383.79|381.39|0
1634287820000|2021-10-15 08:50:20|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1634287830000|2021-10-15 08:50:30|383.63|381.23|383.63|381.23|383.78|381.38|383.63|381.23|0
1634287840000|2021-10-15 08:50:40|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1634287850000|2021-10-15 08:50:50|383.7|381.3|383.78|381.38|383.78|381.38|383.7|381.3|0
1634287870000|2021-10-15 08:51:10|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1634287880000|2021-10-15 08:51:20|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1634287890000|2021-10-15 08:51:30|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1634287900000|2021-10-15 08:51:40|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1634287910000|2021-10-15 08:51:50|383.63|381.23|383.78|381.38|383.78|381.38|383.63|381.23|0
1634287920000|2021-10-15 08:52:00|383.7|381.3|383.63|381.23|383.7|381.3|383.63|381.23|0
1634287930000|2021-10-15 08:52:10|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1634287980000|2021-10-15 08:53:00|383.31|380.91|383.16|380.76|383.31|380.91|383.16|380.76|0
1634287990000|2021-10-15 08:53:10|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1634288020000|2021-10-15 08:53:40|383.47|381.07|383.39|380.99|383.47|381.07|383.39|380.99|0
1634288030000|2021-10-15 08:53:50|383.47|381.07|383|380.6|383.47|381.07|383|380.6|0
1634288040000|2021-10-15 08:54:00|383.16|380.76|383|380.6|383.16|380.76|383|380.6|0
1634288050000|2021-10-15 08:54:10|383.16|380.76|383|380.6|383.16|380.76|383|380.6|0
1634288060000|2021-10-15 08:54:20|382.84|380.44|382.84|380.44|383|380.6|382.84|380.44|0
1634288070000|2021-10-15 08:54:30|383|380.6|382.84|380.44|383|380.6|382.84|380.44|0
1634288080000|2021-10-15 08:54:40|383|380.6|382.84|380.44|383|380.6|382.84|380.44|0
1634288090000|2021-10-15 08:54:50|383|380.6|383|380.6|383|380.6|383|380.6|0
1634288100000|2021-10-15 08:55:00|383.15|380.75|383|380.6|383.15|380.75|383|380.6|0
1634288110000|2021-10-15 08:55:10|383.15|380.75|383|380.6|383.15|380.75|383|380.6|0
1634288120000|2021-10-15 08:55:20|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1634288130000|2021-10-15 08:55:30|383.07|380.67|383.15|380.75|383.15|380.75|383.07|380.67|0
1634288140000|2021-10-15 08:55:40|383|380.6|383|380.6|383|380.6|383|380.6|0
1634288150000|2021-10-15 08:55:50|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1634288160000|2021-10-15 08:56:00|383|380.6|382.84|380.44|383|380.6|382.84|380.44|0
1634288170000|2021-10-15 08:56:10|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1634288180000|2021-10-15 08:56:20|383|380.6|383.15|380.75|383.15|380.75|383|380.6|0
1634288230000|2021-10-15 08:57:10|383|380.6|383|380.6|383|380.6|383|380.6|0
1634288240000|2021-10-15 08:57:20|383.15|380.75|383|380.6|383.15|380.75|383|380.6|0
1634288280000|2021-10-15 08:58:00|382.84|380.44|383|380.6|383|380.6|382.84|380.44|0
1634288370000|2021-10-15 08:59:30|382.68|380.28|382.68|380.28|382.68|380.28|382.68|380.28|0
1634288440000|2021-10-15 09:00:40|382.6|380.2|382.68|380.28|382.68|380.28|382.6|380.2|0
1634288520000|2021-10-15 09:02:00|382.52|380.12|382.68|380.28|382.68|380.28|382.52|380.12|0
1634288530000|2021-10-15 09:02:10|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1634288540000|2021-10-15 09:02:20|382.37|379.97|382.52|380.12|382.52|380.12|382.37|379.97|0
1634288550000|2021-10-15 09:02:30|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1634288620000|2021-10-15 09:03:40|382.21|379.81|382.37|379.97|382.37|379.97|382.21|379.81|0
1634288650000|2021-10-15 09:04:10|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1634288660000|2021-10-15 09:04:20|381.9|379.5|382.05|379.65|382.05|379.65|381.9|379.5|0
1634288680000|2021-10-15 09:04:40|381.9|379.5|382.05|379.65|382.05|379.65|381.9|379.5|0
1634288770000|2021-10-15 09:06:10|381.9|379.5|381.9|379.5|381.9|379.5|381.9|379.5|0
1634288780000|2021-10-15 09:06:20|381.74|379.34|381.58|379.18|381.74|379.34|381.58|379.18|0
1634288790000|2021-10-15 09:06:30|381.74|379.34|381.58|379.18|381.74|379.34|381.58|379.18|0
1634288800000|2021-10-15 09:06:40|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1634288810000|2021-10-15 09:06:50|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634288820000|2021-10-15 09:07:00|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1634288850000|2021-10-15 09:07:30|381.89|379.49|381.74|379.34|381.89|379.49|381.74|379.34|0
1634288870000|2021-10-15 09:07:50|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634288890000|2021-10-15 09:08:10|382.05|379.65|381.89|379.49|382.05|379.65|381.89|379.49|0
1634288910000|2021-10-15 09:08:30|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634288930000|2021-10-15 09:08:50|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634288940000|2021-10-15 09:09:00|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1634288960000|2021-10-15 09:09:20|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1634288970000|2021-10-15 09:09:30|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1634288980000|2021-10-15 09:09:40|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634288990000|2021-10-15 09:09:50|381.74|379.34|381.74|379.34|381.89|379.49|381.74|379.34|0
1634289000000|2021-10-15 09:10:00|381.89|379.49|381.89|379.49|381.89|379.49|381.81|379.41|0
1634289030000|2021-10-15 09:10:30|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289040000|2021-10-15 09:10:40|381.89|379.49|382.05|379.65|382.05|379.65|381.89|379.49|0
1634289050000|2021-10-15 09:10:50|381.89|379.49|382.05|379.65|382.05|379.65|381.89|379.49|0
1634289070000|2021-10-15 09:11:10|381.89|379.49|382.05|379.65|382.05|379.65|381.89|379.49|0
1634289080000|2021-10-15 09:11:20|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289090000|2021-10-15 09:11:30|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289120000|2021-10-15 09:12:00|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289130000|2021-10-15 09:12:10|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289140000|2021-10-15 09:12:20|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289150000|2021-10-15 09:12:30|382.05|379.65|381.89|379.49|382.05|379.65|381.89|379.49|0
1634289160000|2021-10-15 09:12:40|382.05|379.65|381.89|379.49|382.05|379.65|381.89|379.49|0
1634289170000|2021-10-15 09:12:50|382.05|379.65|381.89|379.49|382.05|379.65|381.89|379.49|0
1634289180000|2021-10-15 09:13:00|381.97|379.57|382.05|379.65|382.05|379.65|381.97|379.57|0
1634289200000|2021-10-15 09:13:20|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289210000|2021-10-15 09:13:30|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289220000|2021-10-15 09:13:40|381.89|379.49|381.74|379.34|381.89|379.49|381.74|379.34|0
1634289230000|2021-10-15 09:13:50|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1634289240000|2021-10-15 09:14:00|381.74|379.34|381.74|379.34|381.74|379.34|381.58|379.18|0
1634289250000|2021-10-15 09:14:10|381.65|379.25|381.74|379.34|381.74|379.34|381.65|379.25|0
1634289260000|2021-10-15 09:14:20|381.89|379.49|382.05|379.65|382.05|379.65|381.89|379.49|0
1634289290000|2021-10-15 09:14:50|381.89|379.49|381.89|379.49|382.05|379.65|381.89|379.49|0
1634289300000|2021-10-15 09:15:00|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289320000|2021-10-15 09:15:20|381.89|379.49|382.05|379.65|382.05|379.65|381.89|379.49|0
1634289330000|2021-10-15 09:15:30|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289350000|2021-10-15 09:15:50|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1634289360000|2021-10-15 09:16:00|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289370000|2021-10-15 09:16:10|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1634289410000|2021-10-15 09:16:50|381.89|379.49|381.73|379.33|381.89|379.49|381.73|379.33|0
1634289420000|2021-10-15 09:17:00|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289470000|2021-10-15 09:17:50|382.05|379.65|382.05|379.65|382.05|379.65|381.97|379.57|0
1634289480000|2021-10-15 09:18:00|381.89|379.49|382.05|379.65|382.05|379.65|381.89|379.49|0
1634289490000|2021-10-15 09:18:10|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289500000|2021-10-15 09:18:20|382.05|379.65|381.89|379.49|382.05|379.65|381.89|379.49|0
1634289520000|2021-10-15 09:18:40|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289530000|2021-10-15 09:18:50|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289560000|2021-10-15 09:19:20|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289590000|2021-10-15 09:19:50|381.89|379.49|381.89|379.49|382.05|379.65|381.89|379.49|0
1634289600000|2021-10-15 09:20:00|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289640000|2021-10-15 09:20:40|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289670000|2021-10-15 09:21:10|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289750000|2021-10-15 09:22:30|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289770000|2021-10-15 09:22:50|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289780000|2021-10-15 09:23:00|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289820000|2021-10-15 09:23:40|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1634289830000|2021-10-15 09:23:50|381.89|379.49|381.89|379.49|382.05|379.65|381.89|379.49|0
1634289840000|2021-10-15 09:24:00|381.96|379.56|381.89|379.49|381.96|379.56|381.89|379.49|0
1634289870000|2021-10-15 09:24:30|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1634289900000|2021-10-15 09:25:00|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289920000|2021-10-15 09:25:20|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1634289940000|2021-10-15 09:25:40|381.89|379.49|381.89|379.49|381.89|379.49|381.89|379.49|0
1634289960000|2021-10-15 09:26:00|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1634290010000|2021-10-15 09:26:50|381.89|379.49|382.04|379.64|382.04|379.64|381.89|379.49|0
1634290050000|2021-10-15 09:27:30|382.2|379.8|382.36|379.96|382.36|379.96|382.2|379.8|0
1634290060000|2021-10-15 09:27:40|382.2|379.8|382.36|379.96|382.36|379.96|382.2|379.8|0
1634290090000|2021-10-15 09:28:10|382.51|380.11|382.51|380.11|382.67|380.27|382.51|380.11|0
1634290100000|2021-10-15 09:28:20|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1634290110000|2021-10-15 09:28:30|382.51|380.11|382.51|380.11|382.51|380.11|382.51|380.11|0
1634290170000|2021-10-15 09:29:30|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1634290190000|2021-10-15 09:29:50|382.83|380.43|382.83|380.43|382.83|380.43|382.83|380.43|0
1634290200000|2021-10-15 09:30:00|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1634290220000|2021-10-15 09:30:20|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1634290230000|2021-10-15 09:30:30|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1634290240000|2021-10-15 09:30:40|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1634290250000|2021-10-15 09:30:50|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1634290260000|2021-10-15 09:31:00|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1634290280000|2021-10-15 09:31:20|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1634290290000|2021-10-15 09:31:30|382.04|379.64|382.2|379.8|382.2|379.8|382.04|379.64|0
1634290360000|2021-10-15 09:32:40|382.12|379.72|382.2|379.8|382.2|379.8|382.04|379.64|0
1634290370000|2021-10-15 09:32:50|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1634290380000|2021-10-15 09:33:00|381.88|379.48|382.04|379.64|382.04|379.64|381.88|379.48|0
1634290420000|2021-10-15 09:33:40|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1634290450000|2021-10-15 09:34:10|382.04|379.64|382.04|379.64|382.12|379.72|382.04|379.64|0
1634290470000|2021-10-15 09:34:30|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1634290480000|2021-10-15 09:34:40|382.04|379.64|381.88|379.48|382.04|379.64|381.88|379.48|0
1634290490000|2021-10-15 09:34:50|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1634290500000|2021-10-15 09:35:00|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1634290520000|2021-10-15 09:35:20|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1634290550000|2021-10-15 09:35:50|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1634290560000|2021-10-15 09:36:00|382.35|379.95|382.2|379.8|382.35|379.95|382.2|379.8|0
1634290590000|2021-10-15 09:36:30|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1634290650000|2021-10-15 09:37:30|382.51|380.11|382.35|379.95|382.51|380.11|382.35|379.95|0
1634290670000|2021-10-15 09:37:50|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1634290690000|2021-10-15 09:38:10|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1634290700000|2021-10-15 09:38:20|382.2|379.8|382.35|379.95|382.35|379.95|382.2|379.8|0
1634290710000|2021-10-15 09:38:30|382.2|379.8|382.04|379.64|382.2|379.8|382.04|379.64|0
1634290720000|2021-10-15 09:38:40|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1634290740000|2021-10-15 09:39:00|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1634290760000|2021-10-15 09:39:20|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1634290770000|2021-10-15 09:39:30|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1634290790000|2021-10-15 09:39:50|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1634290800000|2021-10-15 09:40:00|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1634290820000|2021-10-15 09:40:20|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1634290830000|2021-10-15 09:40:30|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1634290840000|2021-10-15 09:40:40|381.64|379.24|381.72|379.32|381.72|379.32|381.64|379.24|0
1634290860000|2021-10-15 09:41:00|381.57|379.17|381.41|379.01|381.57|379.17|381.41|379.01|0
1634290870000|2021-10-15 09:41:10|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1634290880000|2021-10-15 09:41:20|381.41|379.01|381.41|379.01|381.41|379.01|381.25|378.85|0
1634290890000|2021-10-15 09:41:30|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1634290900000|2021-10-15 09:41:40|381.41|379.01|381.17|378.77|381.41|379.01|381.17|378.77|0
1634290910000|2021-10-15 09:41:50|381.1|378.7|381.25|378.85|381.25|378.85|381.1|378.7|0
1634290920000|2021-10-15 09:42:00|381.1|378.7|380.94|378.54|381.1|378.7|380.94|378.54|0
1634290930000|2021-10-15 09:42:10|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1634290940000|2021-10-15 09:42:20|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1634290950000|2021-10-15 09:42:30|381.1|378.7|381.1|378.7|381.1|378.7|381.1|378.7|0
1634290990000|2021-10-15 09:43:10|381.17|378.77|381.02|378.62|381.17|378.77|381.02|378.62|0
1634291000000|2021-10-15 09:43:20|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1634291010000|2021-10-15 09:43:30|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1634291040000|2021-10-15 09:44:00|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1634291050000|2021-10-15 09:44:10|380.94|378.54|380.78|378.38|380.94|378.54|380.78|378.38|0
1634291070000|2021-10-15 09:44:30|380.63|378.23|380.63|378.23|380.7|378.3|380.63|378.23|0
1634291090000|2021-10-15 09:44:50|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1634291100000|2021-10-15 09:45:00|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1634291120000|2021-10-15 09:45:20|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1634291130000|2021-10-15 09:45:30|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1634291140000|2021-10-15 09:45:40|380.47|378.07|380.47|378.07|380.47|378.07|380.47|378.07|0
1634291180000|2021-10-15 09:46:20|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1634291200000|2021-10-15 09:46:40|380.47|378.07|380.47|378.07|380.47|378.07|380.47|378.07|0
1634291210000|2021-10-15 09:46:50|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1634291230000|2021-10-15 09:47:10|380.78|378.38|381.1|378.7|381.1|378.7|380.78|378.38|0
1634291260000|2021-10-15 09:47:40|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1634291300000|2021-10-15 09:48:20|381.1|378.7|381.1|378.7|381.1|378.7|381.1|378.7|0
1634291330000|2021-10-15 09:48:50|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1634291340000|2021-10-15 09:49:00|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1634291350000|2021-10-15 09:49:10|381.56|379.16|381.72|379.32|381.72|379.32|381.56|379.16|0
1634291360000|2021-10-15 09:49:20|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1634291370000|2021-10-15 09:49:30|381.72|379.32|381.56|379.16|381.72|379.32|381.56|379.16|0
1634291390000|2021-10-15 09:49:50|381.72|379.32|381.88|379.48|381.88|379.48|381.72|379.32|0
1634291400000|2021-10-15 09:50:00|382.03|379.63|381.88|379.48|382.03|379.63|381.88|379.48|0
1634291410000|2021-10-15 09:50:10|381.72|379.32|382.19|379.79|382.19|379.79|381.72|379.32|0
1634291420000|2021-10-15 09:50:20|382.03|379.63|382.35|379.95|382.35|379.95|382.03|379.63|0
1634291430000|2021-10-15 09:50:30|382.03|379.63|382.19|379.79|382.19|379.79|382.03|379.63|0
1634291440000|2021-10-15 09:50:40|382.03|379.63|382.03|379.63|382.03|379.63|381.88|379.48|0
1634291450000|2021-10-15 09:50:50|381.88|379.48|381.88|379.48|381.95|379.55|381.88|379.48|0
1634291460000|2021-10-15 09:51:00|382.03|379.63|381.88|379.48|382.03|379.63|381.72|379.32|0
1634291470000|2021-10-15 09:51:10|381.8|379.4|382.03|379.63|382.03|379.63|381.8|379.4|0
1634291480000|2021-10-15 09:51:20|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1634291490000|2021-10-15 09:51:30|382.03|379.63|382.19|379.79|382.19|379.79|382.03|379.63|0
1634291500000|2021-10-15 09:51:40|382.03|379.63|382.03|379.63|382.03|379.63|381.88|379.48|0
1634291510000|2021-10-15 09:51:50|381.88|379.48|382.03|379.63|382.03|379.63|381.88|379.48|0
1634291520000|2021-10-15 09:52:00|382.11|379.71|382.03|379.63|382.11|379.71|382.03|379.63|0
1634291530000|2021-10-15 09:52:10|382.19|379.79|382.03|379.63|382.19|379.79|382.03|379.63|0
1634291540000|2021-10-15 09:52:20|381.88|379.48|381.72|379.32|382.03|379.63|381.72|379.32|0
1634291570000|2021-10-15 09:52:50|381.8|379.4|381.72|379.32|381.88|379.48|381.72|379.32|0
1634291580000|2021-10-15 09:53:00|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1634291590000|2021-10-15 09:53:10|381.72|379.32|381.88|379.48|381.88|379.48|381.72|379.32|0
1634291600000|2021-10-15 09:53:20|381.8|379.4|381.72|379.32|381.88|379.48|381.72|379.32|0
1634291610000|2021-10-15 09:53:30|381.8|379.4|381.8|379.4|381.88|379.48|381.8|379.4|0
1634291620000|2021-10-15 09:53:40|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1634291630000|2021-10-15 09:53:50|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1634291640000|2021-10-15 09:54:00|381.88|379.48|381.88|379.48|381.88|379.48|381.72|379.32|0
1634291650000|2021-10-15 09:54:10|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1634291660000|2021-10-15 09:54:20|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1634291680000|2021-10-15 09:54:40|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1634291690000|2021-10-15 09:54:50|381.95|379.55|382.03|379.63|382.03|379.63|381.88|379.48|0
1634291700000|2021-10-15 09:55:00|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1634291720000|2021-10-15 09:55:20|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1634291740000|2021-10-15 09:55:40|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1634291750000|2021-10-15 09:55:50|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1634291760000|2021-10-15 09:56:00|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1634291770000|2021-10-15 09:56:10|382.26|379.86|382.35|379.95|382.35|379.95|382.26|379.86|0
1634291800000|2021-10-15 09:56:40|382.5|380.1|382.5|380.1|382.5|380.1|382.42|380.02|0
1634291810000|2021-10-15 09:56:50|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1634291820000|2021-10-15 09:57:00|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1634291830000|2021-10-15 09:57:10|382.97|380.57|383.13|380.73|383.13|380.73|382.97|380.57|0
1634291840000|2021-10-15 09:57:20|382.97|380.57|383.13|380.73|383.13|380.73|382.97|380.57|0
1634291850000|2021-10-15 09:57:30|383.29|380.89|383.36|380.96|383.36|380.96|383.29|380.89|0
1634291860000|2021-10-15 09:57:40|383.6|381.2|383.6|381.2|383.6|381.2|383.44|381.04|0
1634291870000|2021-10-15 09:57:50|383.29|380.89|383.13|380.73|383.29|380.89|383.13|380.73|0
1634291880000|2021-10-15 09:58:00|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1634291890000|2021-10-15 09:58:10|383.36|380.96|383.6|381.2|383.76|381.36|383.36|380.96|0
1634291900000|2021-10-15 09:58:20|383.76|381.36|383.76|381.36|383.92|381.52|383.76|381.36|0
1634291910000|2021-10-15 09:58:30|383.92|381.52|383.6|381.2|383.92|381.52|383.6|381.2|0
1634291920000|2021-10-15 09:58:40|383.44|381.04|383.44|381.04|383.44|381.04|383.44|381.04|0
1634291930000|2021-10-15 09:58:50|383.29|380.89|383.6|381.2|383.6|381.2|383.29|380.89|0
1634291940000|2021-10-15 09:59:00|383.44|381.04|383.44|381.04|383.44|381.04|383.44|381.04|0
1634291950000|2021-10-15 09:59:10|383.29|380.89|383.13|380.73|383.29|380.89|383.13|380.73|0
1634291960000|2021-10-15 09:59:20|383.2|380.8|383.29|380.89|383.29|380.89|383.2|380.8|0
1634291980000|2021-10-15 09:59:40|383.44|381.04|383.29|380.89|383.44|381.04|383.29|380.89|0
1634291990000|2021-10-15 09:59:50|383.13|380.73|383.29|380.89|383.29|380.89|383.13|380.73|0
1634292000000|2021-10-15 10:00:00|383.44|381.04|383.29|380.89|383.44|381.04|383.29|380.89|0
1634292010000|2021-10-15 10:00:10|383.6|381.2|383.52|381.12|383.6|381.2|383.52|381.12|0
1634292020000|2021-10-15 10:00:20|383.44|381.04|383.6|381.2|383.6|381.2|383.44|381.04|0
1634292030000|2021-10-15 10:00:30|383.44|381.04|383.44|381.04|383.44|381.04|383.44|381.04|0
1634292050000|2021-10-15 10:00:50|383.29|380.89|383.44|381.04|383.44|381.04|383.29|380.89|0
1634292080000|2021-10-15 10:01:20|383.29|380.89|383.36|380.96|383.36|380.96|383.29|380.89|0
1634292090000|2021-10-15 10:01:30|383.29|380.89|383.44|381.04|383.44|381.04|383.29|380.89|0
1634292100000|2021-10-15 10:01:40|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1634292130000|2021-10-15 10:02:10|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1634292160000|2021-10-15 10:02:40|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1634292170000|2021-10-15 10:02:50|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1634292180000|2021-10-15 10:03:00|383.83|381.43|383.91|381.51|383.91|381.51|383.83|381.43|0
1634292190000|2021-10-15 10:03:10|383.76|381.36|383.91|381.51|383.91|381.51|383.76|381.36|0
1634292200000|2021-10-15 10:03:20|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1634292210000|2021-10-15 10:03:30|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1634292220000|2021-10-15 10:03:40|384.39|381.99|384.54|382.14|384.54|382.14|384.39|381.99|0
1634292240000|2021-10-15 10:04:00|384.7|382.3|384.86|382.46|384.86|382.46|384.54|382.14|0
1634292250000|2021-10-15 10:04:10|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1634292280000|2021-10-15 10:04:40|384.86|382.46|384.86|382.46|384.86|382.46|384.86|382.46|0
1634292310000|2021-10-15 10:05:10|385.01|382.61|384.86|382.46|385.01|382.61|384.86|382.46|0
1634292320000|2021-10-15 10:05:20|385.01|382.61|384.86|382.46|385.01|382.61|384.86|382.46|0
1634292330000|2021-10-15 10:05:30|385.01|382.61|385.17|382.77|385.17|382.77|385.01|382.61|0
1634292350000|2021-10-15 10:05:50|385.01|382.61|384.54|382.14|385.01|382.61|384.54|382.14|0
1634292390000|2021-10-15 10:06:30|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1634292400000|2021-10-15 10:06:40|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1634292410000|2021-10-15 10:06:50|384.38|381.98|384.23|381.83|384.38|381.98|384.23|381.83|0
1634292430000|2021-10-15 10:07:10|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1634292440000|2021-10-15 10:07:20|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1634292460000|2021-10-15 10:07:40|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1634292470000|2021-10-15 10:07:50|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1634292480000|2021-10-15 10:08:00|383.75|381.35|383.6|381.2|383.75|381.35|383.6|381.2|0
1634292500000|2021-10-15 10:08:20|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1634292520000|2021-10-15 10:08:40|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1634292540000|2021-10-15 10:09:00|383.75|381.35|383.6|381.2|383.75|381.35|383.6|381.2|0
1634292550000|2021-10-15 10:09:10|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1634292560000|2021-10-15 10:09:20|383.83|381.43|383.75|381.35|383.83|381.43|383.75|381.35|0
1634292570000|2021-10-15 10:09:30|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1634292580000|2021-10-15 10:09:40|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1634292590000|2021-10-15 10:09:50|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1634292600000|2021-10-15 10:10:00|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1634292610000|2021-10-15 10:10:10|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1634292660000|2021-10-15 10:11:00|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1634292670000|2021-10-15 10:11:10|384.22|381.82|384.38|381.98|384.38|381.98|384.22|381.82|0
1634292690000|2021-10-15 10:11:30|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1634292720000|2021-10-15 10:12:00|384.38|381.98|384.54|382.14|384.54|382.14|384.38|381.98|0
1634292730000|2021-10-15 10:12:10|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1634292740000|2021-10-15 10:12:20|384.22|381.82|384.07|381.67|384.22|381.82|384.07|381.67|0
1634292790000|2021-10-15 10:13:10|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1634292800000|2021-10-15 10:13:20|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1634292820000|2021-10-15 10:13:40|384.22|381.82|384.38|381.98|384.38|381.98|384.22|381.82|0
1634292840000|2021-10-15 10:14:00|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1634292860000|2021-10-15 10:14:20|384.38|381.98|384.54|382.14|384.54|382.14|384.38|381.98|0
1634292870000|2021-10-15 10:14:30|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1634292880000|2021-10-15 10:14:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1634292890000|2021-10-15 10:14:50|384.07|381.67|384.22|381.82|384.22|381.82|384.07|381.67|0
1634292910000|2021-10-15 10:15:10|384.07|381.67|384.14|381.74|384.14|381.74|384.07|381.67|0
1634292920000|2021-10-15 10:15:20|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1634292930000|2021-10-15 10:15:30|384.22|381.82|384.07|381.67|384.22|381.82|384.07|381.67|0
1634292970000|2021-10-15 10:16:10|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1634293010000|2021-10-15 10:16:50|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1634293020000|2021-10-15 10:17:00|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1634293050000|2021-10-15 10:17:30|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1634293060000|2021-10-15 10:17:40|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1634293080000|2021-10-15 10:18:00|383.75|381.35|383.59|381.19|383.75|381.35|383.59|381.19|0
1634293090000|2021-10-15 10:18:10|383.75|381.35|383.59|381.19|383.75|381.35|383.59|381.19|0
1634293110000|2021-10-15 10:18:30|383.75|381.35|383.59|381.19|383.75|381.35|383.59|381.19|0
1634293120000|2021-10-15 10:18:40|383.67|381.27|383.59|381.19|383.67|381.27|383.59|381.19|0
1634293140000|2021-10-15 10:19:00|383.44|381.04|383.28|380.88|383.44|381.04|383.28|380.88|0
1634293150000|2021-10-15 10:19:10|383.44|381.04|383.28|380.88|383.44|381.04|383.28|380.88|0
1634293170000|2021-10-15 10:19:30|383.44|381.04|383.44|381.04|383.44|381.04|383.44|381.04|0
1634293180000|2021-10-15 10:19:40|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1634293190000|2021-10-15 10:19:50|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1634293240000|2021-10-15 10:20:40|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1634293260000|2021-10-15 10:21:00|384.06|381.66|383.91|381.51|384.06|381.66|383.91|381.51|0
1634293270000|2021-10-15 10:21:10|384.06|381.66|383.91|381.51|384.06|381.66|383.91|381.51|0
1634293280000|2021-10-15 10:21:20|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1634293290000|2021-10-15 10:21:30|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1634293300000|2021-10-15 10:21:40|383.35|380.95|383.43|381.03|383.43|381.03|383.35|380.95|0
1634293320000|2021-10-15 10:22:00|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1634293340000|2021-10-15 10:22:20|383.12|380.72|382.96|380.56|383.12|380.72|382.96|380.56|0
1634293350000|2021-10-15 10:22:30|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1634293360000|2021-10-15 10:22:40|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1634293370000|2021-10-15 10:22:50|383.12|380.72|383.28|380.88|383.28|380.88|383.12|380.72|0
1634293380000|2021-10-15 10:23:00|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1634293390000|2021-10-15 10:23:10|383.28|380.88|383.12|380.72|383.28|380.88|383.12|380.72|0
1634293400000|2021-10-15 10:23:20|383.28|380.88|383.12|380.72|383.28|380.88|383.12|380.72|0
1634293420000|2021-10-15 10:23:40|383.28|380.88|383.12|380.72|383.28|380.88|383.12|380.72|0
1634293430000|2021-10-15 10:23:50|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1634293450000|2021-10-15 10:24:10|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1634293470000|2021-10-15 10:24:30|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1634293490000|2021-10-15 10:24:50|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1634293500000|2021-10-15 10:25:00|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1634293510000|2021-10-15 10:25:10|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1634293520000|2021-10-15 10:25:20|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1634293550000|2021-10-15 10:25:50|383.59|381.19|383.43|381.03|383.59|381.19|383.43|381.03|0
1634293560000|2021-10-15 10:26:00|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1634293570000|2021-10-15 10:26:10|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1634293590000|2021-10-15 10:26:30|383.59|381.19|383.75|381.35|383.75|381.35|383.59|381.19|0
1634293620000|2021-10-15 10:27:00|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1634293630000|2021-10-15 10:27:10|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1634293640000|2021-10-15 10:27:20|384.53|382.13|385.01|382.61|385.01|382.61|384.53|382.13|0
1634293650000|2021-10-15 10:27:30|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1634293670000|2021-10-15 10:27:50|385|382.6|385|382.6|385|382.6|385|382.6|0
1634293680000|2021-10-15 10:28:00|385.16|382.76|385|382.6|385.16|382.76|385|382.6|0
1634293690000|2021-10-15 10:28:10|385.08|382.68|385.16|382.76|385.16|382.76|385.08|382.68|0
1634293720000|2021-10-15 10:28:40|385.32|382.92|385.48|383.08|385.48|383.08|385.32|382.92|0
1634293730000|2021-10-15 10:28:50|385.63|383.23|385.48|383.08|385.63|383.23|385.48|383.08|0
1634293740000|2021-10-15 10:29:00|385.32|382.92|385.48|383.08|385.48|383.08|385.32|382.92|0
1634293750000|2021-10-15 10:29:10|385.32|382.92|385.48|383.08|385.48|383.08|385.32|382.92|0
1634293770000|2021-10-15 10:29:30|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1634293780000|2021-10-15 10:29:40|385.63|383.23|385.48|383.08|385.63|383.23|385.48|383.08|0
1634293790000|2021-10-15 10:29:50|385.63|383.23|385.48|383.08|385.63|383.23|385.48|383.08|0
1634293800000|2021-10-15 10:30:00|385.63|383.23|385.79|383.39|385.79|383.39|385.63|383.23|0
1634293810000|2021-10-15 10:30:10|385.63|383.23|385.63|383.23|385.63|383.23|385.63|383.23|0
1634293840000|2021-10-15 10:30:40|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1634293850000|2021-10-15 10:30:50|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1634293860000|2021-10-15 10:31:00|385|382.6|384.69|382.29|385|382.6|384.69|382.29|0
1634293870000|2021-10-15 10:31:10|384.53|382.13|384.53|382.13|384.53|382.13|384.53|382.13|0
1634293900000|2021-10-15 10:31:40|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1634293910000|2021-10-15 10:31:50|384.61|382.21|384.53|382.13|384.61|382.21|384.53|382.13|0
1634293920000|2021-10-15 10:32:00|384.37|381.97|384.06|381.66|384.37|381.97|384.06|381.66|0
1634293930000|2021-10-15 10:32:10|383.9|381.5|384.37|381.97|384.37|381.97|383.9|381.5|0
1634293940000|2021-10-15 10:32:20|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1634293950000|2021-10-15 10:32:30|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1634293960000|2021-10-15 10:32:40|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1634293990000|2021-10-15 10:33:10|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1634294010000|2021-10-15 10:33:30|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1634294020000|2021-10-15 10:33:40|384.06|381.66|384.06|381.66|384.13|381.73|384.06|381.66|0
1634294030000|2021-10-15 10:33:50|384.13|381.73|384.06|381.66|384.13|381.73|384.06|381.66|0
1634294040000|2021-10-15 10:34:00|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1634294050000|2021-10-15 10:34:10|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1634294060000|2021-10-15 10:34:20|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1634294070000|2021-10-15 10:34:30|384.06|381.66|383.9|381.5|384.06|381.66|383.9|381.5|0
1634294080000|2021-10-15 10:34:40|384.06|381.66|384.22|381.82|384.22|381.82|384.06|381.66|0
1634294100000|2021-10-15 10:35:00|384.13|381.73|384.06|381.66|384.22|381.82|384.06|381.66|0
1634294160000|2021-10-15 10:36:00|383.9|381.5|384.06|381.66|384.06|381.66|383.9|381.5|0
1634294170000|2021-10-15 10:36:10|383.9|381.5|383.9|381.5|383.9|381.5|383.74|381.34|0
1634294180000|2021-10-15 10:36:20|383.74|381.34|383.9|381.5|383.9|381.5|383.74|381.34|0
1634294200000|2021-10-15 10:36:40|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1634294210000|2021-10-15 10:36:50|383.59|381.19|383.59|381.19|383.74|381.34|383.59|381.19|0
1634294220000|2021-10-15 10:37:00|383.66|381.26|383.59|381.19|383.74|381.34|383.59|381.19|0
1634294230000|2021-10-15 10:37:10|383.66|381.26|383.74|381.34|383.74|381.34|383.59|381.19|0
1634294240000|2021-10-15 10:37:20|383.9|381.5|383.98|381.58|383.98|381.58|383.9|381.5|0
1634294250000|2021-10-15 10:37:30|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1634294260000|2021-10-15 10:37:40|383.98|381.58|384.06|381.66|384.06|381.66|383.98|381.58|0
1634294270000|2021-10-15 10:37:50|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1634294280000|2021-10-15 10:38:00|384.06|381.66|384.06|381.66|384.13|381.73|384.06|381.66|0
1634294290000|2021-10-15 10:38:10|384.21|381.81|384.06|381.66|384.21|381.81|384.06|381.66|0
1634294310000|2021-10-15 10:38:30|383.9|381.5|383.74|381.34|383.9|381.5|383.74|381.34|0
1634294320000|2021-10-15 10:38:40|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1634294340000|2021-10-15 10:39:00|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1634294350000|2021-10-15 10:39:10|383.9|381.5|383.74|381.34|383.9|381.5|383.74|381.34|0
1634294360000|2021-10-15 10:39:20|383.9|381.5|384.06|381.66|384.06|381.66|383.9|381.5|0
1634294380000|2021-10-15 10:39:40|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1634294390000|2021-10-15 10:39:50|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1634294400000|2021-10-15 10:40:00|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1634294410000|2021-10-15 10:40:10|383.9|381.5|383.74|381.34|383.97|381.57|383.74|381.34|0
1634294420000|2021-10-15 10:40:20|383.9|381.5|383.74|381.34|383.9|381.5|383.74|381.34|0
1634294430000|2021-10-15 10:40:30|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1634294450000|2021-10-15 10:40:50|383.97|381.57|383.9|381.5|384.06|381.66|383.9|381.5|0
1634294460000|2021-10-15 10:41:00|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1634294470000|2021-10-15 10:41:10|383.58|381.18|383.74|381.34|383.74|381.34|383.58|381.18|0
1634294490000|2021-10-15 10:41:30|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1634294500000|2021-10-15 10:41:40|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1634294510000|2021-10-15 10:41:50|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1634294530000|2021-10-15 10:42:10|383.58|381.18|383.58|381.18|383.58|381.18|383.5|381.1|0
1634294540000|2021-10-15 10:42:20|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1634294560000|2021-10-15 10:42:40|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1634294570000|2021-10-15 10:42:50|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1634294600000|2021-10-15 10:43:20|383.97|381.57|383.9|381.5|383.97|381.57|383.9|381.5|0
1634294620000|2021-10-15 10:43:40|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1634294650000|2021-10-15 10:44:10|384.13|381.73|384.05|381.65|384.21|381.81|384.05|381.65|0
1634294660000|2021-10-15 10:44:20|383.9|381.5|383.97|381.57|383.97|381.57|383.9|381.5|0
1634294670000|2021-10-15 10:44:30|383.9|381.5|384.13|381.73|384.21|381.81|383.9|381.5|0
1634294680000|2021-10-15 10:44:40|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1634294690000|2021-10-15 10:44:50|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1634294710000|2021-10-15 10:45:10|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1634294720000|2021-10-15 10:45:20|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1634294730000|2021-10-15 10:45:30|384.05|381.65|383.9|381.5|384.05|381.65|383.9|381.5|0
1634294740000|2021-10-15 10:45:40|384.21|381.81|384.37|381.97|384.37|381.97|384.21|381.81|0
1634294750000|2021-10-15 10:45:50|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1634294770000|2021-10-15 10:46:10|384.53|382.13|384.37|381.97|384.53|382.13|384.37|381.97|0
1634294780000|2021-10-15 10:46:20|384.44|382.04|384.53|382.13|384.53|382.13|384.44|382.04|0
1634294790000|2021-10-15 10:46:30|384.37|381.97|384.37|381.97|384.37|381.97|384.21|381.81|0
1634294840000|2021-10-15 10:47:20|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1634294850000|2021-10-15 10:47:30|384.05|381.65|383.9|381.5|384.05|381.65|383.9|381.5|0
1634294860000|2021-10-15 10:47:40|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1634294880000|2021-10-15 10:48:00|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1634294890000|2021-10-15 10:48:10|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1634294900000|2021-10-15 10:48:20|383.58|381.18|383.74|381.34|383.74|381.34|383.58|381.18|0
1634294910000|2021-10-15 10:48:30|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1634294920000|2021-10-15 10:48:40|383.74|381.34|383.9|381.5|383.9|381.5|383.74|381.34|0
1634294940000|2021-10-15 10:49:00|383.74|381.34|383.58|381.18|383.74|381.34|383.58|381.18|0
1634294950000|2021-10-15 10:49:10|383.74|381.34|383.58|381.18|383.74|381.34|383.58|381.18|0
1634294970000|2021-10-15 10:49:30|383.42|381.02|383.58|381.18|383.58|381.18|383.42|381.02|0
1634294980000|2021-10-15 10:49:40|383.42|381.02|383.42|381.02|383.58|381.18|383.42|381.02|0
1634294990000|2021-10-15 10:49:50|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1634295000000|2021-10-15 10:50:00|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1634295010000|2021-10-15 10:50:10|383.74|381.34|383.58|381.18|383.74|381.34|383.58|381.18|0
1634295030000|2021-10-15 10:50:30|383.74|381.34|383.58|381.18|383.74|381.34|383.58|381.18|0
1634295040000|2021-10-15 10:50:40|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1634295050000|2021-10-15 10:50:50|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1634295060000|2021-10-15 10:51:00|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1634295110000|2021-10-15 10:51:50|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1634295150000|2021-10-15 10:52:30|382.95|380.55|383.11|380.71|383.11|380.71|382.95|380.55|0
1634295200000|2021-10-15 10:53:20|382.95|380.55|383.11|380.71|383.11|380.71|382.95|380.55|0
1634295230000|2021-10-15 10:53:50|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1634295240000|2021-10-15 10:54:00|383.11|380.71|383.11|380.71|383.27|380.87|383.11|380.71|0
1634295250000|2021-10-15 10:54:10|383.27|380.87|383.11|380.71|383.27|380.87|383.11|380.71|0
1634295270000|2021-10-15 10:54:30|382.95|380.55|383.11|380.71|383.11|380.71|382.95|380.55|0
1634295280000|2021-10-15 10:54:40|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1634295290000|2021-10-15 10:54:50|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1634295300000|2021-10-15 10:55:00|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1634295310000|2021-10-15 10:55:10|382.79|380.39|382.95|380.55|382.95|380.55|382.79|380.39|0
1634295320000|2021-10-15 10:55:20|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1634295330000|2021-10-15 10:55:30|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1634295340000|2021-10-15 10:55:40|383.11|380.71|383.26|380.86|383.26|380.86|383.11|380.71|0
1634295370000|2021-10-15 10:56:10|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1634295380000|2021-10-15 10:56:20|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1634295430000|2021-10-15 10:57:10|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1634295440000|2021-10-15 10:57:20|383.58|381.18|383.42|381.02|383.58|381.18|383.42|381.02|0
1634295450000|2021-10-15 10:57:30|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1634295460000|2021-10-15 10:57:40|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1634295470000|2021-10-15 10:57:50|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1634295480000|2021-10-15 10:58:00|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1634295490000|2021-10-15 10:58:10|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1634295500000|2021-10-15 10:58:20|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1634295510000|2021-10-15 10:58:30|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1634295520000|2021-10-15 10:58:40|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1634295540000|2021-10-15 10:59:00|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1634295550000|2021-10-15 10:59:10|382.79|380.39|382.95|380.55|382.95|380.55|382.79|380.39|0
1634295560000|2021-10-15 10:59:20|383.11|380.71|382.95|380.55|383.11|380.71|382.95|380.55|0
1634295600000|2021-10-15 11:00:00|383.11|380.71|382.95|380.55|383.11|380.71|382.95|380.55|0
1634295610000|2021-10-15 11:00:10|382.79|380.39|382.79|380.39|382.95|380.55|382.79|380.39|0
1634295620000|2021-10-15 11:00:20|382.95|380.55|383.11|380.71|383.11|380.71|382.95|380.55|0
1634295630000|2021-10-15 11:00:30|383.26|380.86|383.42|381.02|383.42|381.02|383.26|380.86|0
1634295640000|2021-10-15 11:00:40|383.73|381.33|384.05|381.65|384.05|381.65|383.58|381.18|0
1634295660000|2021-10-15 11:01:00|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1634295670000|2021-10-15 11:01:10|384.05|381.65|383.73|381.33|384.05|381.65|383.73|381.33|0
1634295680000|2021-10-15 11:01:20|383.89|381.49|383.89|381.49|383.89|381.49|383.73|381.33|0
1634295700000|2021-10-15 11:01:40|383.73|381.33|383.58|381.18|383.73|381.33|383.58|381.18|0
1634295750000|2021-10-15 11:02:30|383.42|381.02|383.26|380.86|383.42|381.02|383.26|380.86|0
1634295760000|2021-10-15 11:02:40|383.34|380.94|383.42|381.02|383.42|381.02|383.34|380.94|0
1634295780000|2021-10-15 11:03:00|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1634295790000|2021-10-15 11:03:10|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1634295800000|2021-10-15 11:03:20|383.26|380.86|383.42|381.02|383.42|381.02|383.26|380.86|0
1634295810000|2021-10-15 11:03:30|383.58|381.18|383.42|381.02|383.58|381.18|383.42|381.02|0
1634295830000|2021-10-15 11:03:50|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1634295840000|2021-10-15 11:04:00|383.18|380.78|383.1|380.7|383.18|380.78|383.1|380.7|0
1634295850000|2021-10-15 11:04:10|383.26|380.86|383.42|381.02|383.42|381.02|383.26|380.86|0
1634295860000|2021-10-15 11:04:20|383.58|381.18|383.73|381.33|383.73|381.33|383.58|381.18|0
1634295880000|2021-10-15 11:04:40|383.89|381.49|384.05|381.65|384.05|381.65|383.89|381.49|0
1634295890000|2021-10-15 11:04:50|383.89|381.49|384.05|381.65|384.05|381.65|383.89|381.49|0
1634295900000|2021-10-15 11:05:00|383.89|381.49|384.05|381.65|384.05|381.65|383.89|381.49|0
1634295910000|2021-10-15 11:05:10|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1634295920000|2021-10-15 11:05:20|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1634295930000|2021-10-15 11:05:30|383.89|381.49|383.89|381.49|383.89|381.49|383.73|381.33|0
1634295950000|2021-10-15 11:05:50|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1634295960000|2021-10-15 11:06:00|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1634295990000|2021-10-15 11:06:30|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1634296000000|2021-10-15 11:06:40|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1634296010000|2021-10-15 11:06:50|384.12|381.72|384.05|381.65|384.2|381.8|384.05|381.65|0
1634296030000|2021-10-15 11:07:10|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1634296070000|2021-10-15 11:07:50|384.05|381.65|384.12|381.72|384.12|381.72|384.05|381.65|0
1634296080000|2021-10-15 11:08:00|384.2|381.8|384.05|381.65|384.2|381.8|384.05|381.65|0
1634296090000|2021-10-15 11:08:10|384.12|381.72|384.05|381.65|384.2|381.8|384.05|381.65|0
1634296100000|2021-10-15 11:08:20|383.73|381.33|383.89|381.49|383.89|381.49|383.73|381.33|0
1634296120000|2021-10-15 11:08:40|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1634296130000|2021-10-15 11:08:50|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1634296140000|2021-10-15 11:09:00|383.73|381.33|383.57|381.17|383.73|381.33|383.57|381.17|0
1634296190000|2021-10-15 11:09:50|383.73|381.33|383.57|381.17|383.73|381.33|383.57|381.17|0
1634296210000|2021-10-15 11:10:10|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1634296220000|2021-10-15 11:10:20|383.57|381.17|383.42|381.02|383.57|381.17|383.42|381.02|0
1634296260000|2021-10-15 11:11:00|383.57|381.17|383.57|381.17|383.73|381.33|383.57|381.17|0
1634296280000|2021-10-15 11:11:20|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1634296300000|2021-10-15 11:11:40|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1634296310000|2021-10-15 11:11:50|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1634296320000|2021-10-15 11:12:00|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1634296330000|2021-10-15 11:12:10|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1634296340000|2021-10-15 11:12:20|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1634296350000|2021-10-15 11:12:30|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1634296380000|2021-10-15 11:13:00|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1634296390000|2021-10-15 11:13:10|384.28|381.88|384.2|381.8|384.36|381.96|384.2|381.8|0
1634296420000|2021-10-15 11:13:40|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1634296430000|2021-10-15 11:13:50|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1634296440000|2021-10-15 11:14:00|384.12|381.72|384.36|381.96|384.36|381.96|384.12|381.72|0
1634296510000|2021-10-15 11:15:10|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1634296520000|2021-10-15 11:15:20|384.67|382.27|384.51|382.11|384.67|382.27|384.51|382.11|0
1634296550000|2021-10-15 11:15:50|384.36|381.96|384.36|381.96|384.36|381.96|384.36|381.96|0
1634296560000|2021-10-15 11:16:00|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1634296590000|2021-10-15 11:16:30|384.36|381.96|384.36|381.96|384.36|381.96|384.36|381.96|0
1634296610000|2021-10-15 11:16:50|384.2|381.8|384.2|381.8|384.36|381.96|384.2|381.8|0
1634296620000|2021-10-15 11:17:00|384.36|381.96|384.36|381.96|384.36|381.96|384.36|381.96|0
1634296630000|2021-10-15 11:17:10|384.2|381.8|384.27|381.87|384.36|381.96|384.2|381.8|0
1634296640000|2021-10-15 11:17:20|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1634296680000|2021-10-15 11:18:00|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1634296710000|2021-10-15 11:18:30|384.2|381.8|384.36|381.96|384.36|381.96|384.2|381.8|0
1634296730000|2021-10-15 11:18:50|384.51|382.11|384.36|381.96|384.51|382.11|384.36|381.96|0
1634296740000|2021-10-15 11:19:00|384.43|382.03|384.51|382.11|384.51|382.11|384.36|381.96|0
1634296780000|2021-10-15 11:19:40|384.36|381.96|384.51|382.11|384.51|382.11|384.36|381.96|0
1634296810000|2021-10-15 11:20:10|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1634296820000|2021-10-15 11:20:20|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1634296850000|2021-10-15 11:20:50|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1634296870000|2021-10-15 11:21:10|385.3|382.9|385.46|383.06|385.46|383.06|385.3|382.9|0
1634296880000|2021-10-15 11:21:20|385.3|382.9|385.14|382.74|385.3|382.9|385.14|382.74|0
1634296900000|2021-10-15 11:21:40|384.98|382.58|385.14|382.74|385.14|382.74|384.98|382.58|0
1634296910000|2021-10-15 11:21:50|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1634296930000|2021-10-15 11:22:10|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1634296940000|2021-10-15 11:22:20|384.98|382.58|384.98|382.58|385.14|382.74|384.98|382.58|0
1634296950000|2021-10-15 11:22:30|385.14|382.74|384.98|382.58|385.14|382.74|384.98|382.58|0
1634296960000|2021-10-15 11:22:40|385.14|382.74|384.98|382.58|385.14|382.74|384.98|382.58|0
1634296970000|2021-10-15 11:22:50|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1634296980000|2021-10-15 11:23:00|384.67|382.27|384.67|382.27|384.67|382.27|384.51|382.11|0
1634296990000|2021-10-15 11:23:10|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1634297000000|2021-10-15 11:23:20|384.67|382.27|384.51|382.11|384.67|382.27|384.51|382.11|0
1634297060000|2021-10-15 11:24:20|384.67|382.27|384.51|382.11|384.67|382.27|384.51|382.11|0
1634297070000|2021-10-15 11:24:30|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1634297080000|2021-10-15 11:24:40|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1634297110000|2021-10-15 11:25:10|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1634297130000|2021-10-15 11:25:30|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1634297140000|2021-10-15 11:25:40|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1634297160000|2021-10-15 11:26:00|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1634297190000|2021-10-15 11:26:30|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1634297210000|2021-10-15 11:26:50|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1634297270000|2021-10-15 11:27:50|384.67|382.27|384.82|382.42|384.82|382.42|384.67|382.27|0
1634297280000|2021-10-15 11:28:00|384.67|382.27|384.82|382.42|384.82|382.42|384.67|382.27|0
1634297290000|2021-10-15 11:28:10|384.98|382.58|384.82|382.42|384.98|382.58|384.82|382.42|0
1634297330000|2021-10-15 11:28:50|384.98|382.58|385.3|382.9|385.3|382.9|384.98|382.58|0
1634297360000|2021-10-15 11:29:20|385.45|383.05|385.45|383.05|385.45|383.05|385.3|382.9|0
1634297380000|2021-10-15 11:29:40|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1634297420000|2021-10-15 11:30:20|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1634297470000|2021-10-15 11:31:10|385.3|382.9|385.29|382.89|385.3|382.9|385.29|382.89|0
1634297480000|2021-10-15 11:31:20|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1634297490000|2021-10-15 11:31:30|385.61|383.21|385.77|383.37|385.77|383.37|385.61|383.21|0
1634297530000|2021-10-15 11:32:10|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1634297540000|2021-10-15 11:32:20|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1634297570000|2021-10-15 11:32:50|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1634297600000|2021-10-15 11:33:20|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1634297610000|2021-10-15 11:33:30|385.92|383.52|385.92|383.52|385.92|383.52|385.77|383.37|0
1634297650000|2021-10-15 11:34:10|386.08|383.68|386.4|384|386.4|384|386.08|383.68|0
1634297670000|2021-10-15 11:34:30|386.08|383.68|386.4|384|386.4|384|386.08|383.68|0
1634297680000|2021-10-15 11:34:40|386.24|383.84|386.08|383.68|386.24|383.84|386.08|383.68|0
1634297690000|2021-10-15 11:34:50|386.24|383.84|386.08|383.68|386.24|383.84|386.08|383.68|0
1634297700000|2021-10-15 11:35:00|385.92|383.52|386.08|383.68|386.08|383.68|385.92|383.52|0
1634297710000|2021-10-15 11:35:10|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1634297720000|2021-10-15 11:35:20|386.4|384|386.4|384|386.4|384|386.4|384|0
1634297740000|2021-10-15 11:35:40|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1634297760000|2021-10-15 11:36:00|386.4|384|386.24|383.84|386.4|384|386.24|383.84|0
1634297770000|2021-10-15 11:36:10|386.08|383.68|386.4|384|386.4|384|386.08|383.68|0
1634297780000|2021-10-15 11:36:20|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1634297790000|2021-10-15 11:36:30|386.4|384|386.4|384|386.4|384|386.4|384|0
1634297820000|2021-10-15 11:37:00|386.24|383.84|386.08|383.68|386.24|383.84|386.08|383.68|0
1634297830000|2021-10-15 11:37:10|385.92|383.52|386.08|383.68|386.08|383.68|385.92|383.52|0
1634297850000|2021-10-15 11:37:30|385.92|383.52|386.08|383.68|386.08|383.68|385.92|383.52|0
1634297870000|2021-10-15 11:37:50|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1634297880000|2021-10-15 11:38:00|386.08|383.68|385.92|383.52|386.08|383.68|385.92|383.52|0
1634297890000|2021-10-15 11:38:10|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1634297900000|2021-10-15 11:38:20|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1634298060000|2021-10-15 11:41:00|385.76|383.36|385.92|383.52|385.92|383.52|385.76|383.36|0
1634298070000|2021-10-15 11:41:10|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1634298100000|2021-10-15 11:41:40|385.92|383.52|386.08|383.68|386.08|383.68|385.92|383.52|0
1634298120000|2021-10-15 11:42:00|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1634298130000|2021-10-15 11:42:10|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1634298160000|2021-10-15 11:42:40|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1634298190000|2021-10-15 11:43:10|386.08|383.68|386.24|383.84|386.24|383.84|386.08|383.68|0
1634298270000|2021-10-15 11:44:30|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1634298280000|2021-10-15 11:44:40|386.24|383.84|386.08|383.68|386.24|383.84|386.08|383.68|0
1634298290000|2021-10-15 11:44:50|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1634298370000|2021-10-15 11:46:10|385.99|383.59|386.08|383.68|386.08|383.68|385.99|383.59|0
1634298390000|2021-10-15 11:46:30|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1634298420000|2021-10-15 11:47:00|385.76|383.36|385.76|383.36|385.76|383.36|385.76|383.36|0
1634298430000|2021-10-15 11:47:10|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1634298520000|2021-10-15 11:48:40|385.76|383.36|385.76|383.36|385.76|383.36|385.76|383.36|0
1634298560000|2021-10-15 11:49:20|385.6|383.2|385.76|383.36|385.76|383.36|385.6|383.2|0
1634298580000|2021-10-15 11:49:40|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1634298590000|2021-10-15 11:49:50|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1634298600000|2021-10-15 11:50:00|385.6|383.2|385.45|383.05|385.6|383.2|385.45|383.05|0
1634298620000|2021-10-15 11:50:20|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1634298630000|2021-10-15 11:50:30|385.6|383.2|385.6|383.2|385.6|383.2|385.44|383.04|0
1634298640000|2021-10-15 11:50:40|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1634298700000|2021-10-15 11:51:40|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1634298750000|2021-10-15 11:52:30|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1634298770000|2021-10-15 11:52:50|385.6|383.2|385.6|383.2|385.6|383.2|385.44|383.04|0
1634298790000|2021-10-15 11:53:10|385.76|383.36|385.76|383.36|385.76|383.36|385.76|383.36|0
1634298810000|2021-10-15 11:53:30|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1634298830000|2021-10-15 11:53:50|385.76|383.36|385.76|383.36|385.76|383.36|385.76|383.36|0
1634298960000|2021-10-15 11:56:00|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1634298970000|2021-10-15 11:56:10|385.76|383.36|385.76|383.36|385.76|383.36|385.76|383.36|0
1634299050000|2021-10-15 11:57:30|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1634299060000|2021-10-15 11:57:40|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634299080000|2021-10-15 11:58:00|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1634299090000|2021-10-15 11:58:10|384.97|382.57|384.97|382.57|384.97|382.57|384.81|382.41|0
1634299110000|2021-10-15 11:58:30|384.81|382.41|384.97|382.57|384.97|382.57|384.81|382.41|0
1634299120000|2021-10-15 11:58:40|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1634299130000|2021-10-15 11:58:50|384.97|382.57|385.13|382.73|385.13|382.73|384.97|382.57|0
1634299200000|2021-10-15 12:00:00|384.97|382.57|384.97|382.57|385.28|382.88|384.97|382.57|0
1634299220000|2021-10-15 12:00:20|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1634299260000|2021-10-15 12:01:00|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1634299270000|2021-10-15 12:01:10|384.81|382.41|384.97|382.57|384.97|382.57|384.81|382.41|0
1634299280000|2021-10-15 12:01:20|385.13|382.73|384.97|382.57|385.28|382.88|384.97|382.57|0
1634299290000|2021-10-15 12:01:30|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1634299300000|2021-10-15 12:01:40|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1634299330000|2021-10-15 12:02:10|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1634299340000|2021-10-15 12:02:20|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1634299370000|2021-10-15 12:02:50|384.81|382.41|384.97|382.57|384.97|382.57|384.81|382.41|0
1634299410000|2021-10-15 12:03:30|384.81|382.41|384.97|382.57|384.97|382.57|384.81|382.41|0
1634299430000|2021-10-15 12:03:50|385.04|382.64|385.12|382.72|385.12|382.72|385.04|382.64|0
1634299450000|2021-10-15 12:04:10|385.28|382.88|385.44|383.04|385.44|383.04|385.28|382.88|0
1634299460000|2021-10-15 12:04:20|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634299490000|2021-10-15 12:04:50|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1634299510000|2021-10-15 12:05:10|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634299520000|2021-10-15 12:05:20|385.44|383.04|385.28|382.88|385.44|383.04|385.28|382.88|0
1634299570000|2021-10-15 12:06:10|385.44|383.04|385.12|382.72|385.44|383.04|385.12|382.72|0
1634299580000|2021-10-15 12:06:20|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1634299590000|2021-10-15 12:06:30|385.12|382.72|384.97|382.57|385.12|382.72|384.97|382.57|0
1634299600000|2021-10-15 12:06:40|385.12|382.72|385.12|382.72|385.12|382.72|384.97|382.57|0
1634299620000|2021-10-15 12:07:00|384.97|382.57|385.12|382.72|385.12|382.72|384.97|382.57|0
1634299640000|2021-10-15 12:07:20|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634299680000|2021-10-15 12:08:00|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1634299690000|2021-10-15 12:08:10|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634299730000|2021-10-15 12:08:50|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1634299750000|2021-10-15 12:09:10|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634299780000|2021-10-15 12:09:40|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1634299790000|2021-10-15 12:09:50|385.28|382.88|385.44|383.04|385.44|383.04|385.28|382.88|0
1634299800000|2021-10-15 12:10:00|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634299830000|2021-10-15 12:10:30|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1634299850000|2021-10-15 12:10:50|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1634299860000|2021-10-15 12:11:00|385.44|383.04|385.59|383.19|385.59|383.19|385.44|383.04|0
1634299870000|2021-10-15 12:11:10|385.75|383.35|385.59|383.19|385.75|383.35|385.59|383.19|0
1634299930000|2021-10-15 12:12:10|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1634299980000|2021-10-15 12:13:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1634300020000|2021-10-15 12:13:40|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1634300030000|2021-10-15 12:13:50|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1634300040000|2021-10-15 12:14:00|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1634300060000|2021-10-15 12:14:20|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1634300080000|2021-10-15 12:14:40|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1634300100000|2021-10-15 12:15:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1634300130000|2021-10-15 12:15:30|385.44|383.04|385.44|383.04|385.59|383.19|385.44|383.04|0
1634300140000|2021-10-15 12:15:40|385.59|383.19|385.59|383.19|385.59|383.19|385.44|383.04|0
1634300150000|2021-10-15 12:15:50|385.44|383.04|385.43|383.03|385.44|383.04|385.43|383.03|0
1634300220000|2021-10-15 12:17:00|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634300230000|2021-10-15 12:17:10|385.12|382.72|385.28|382.88|385.28|382.88|385.12|382.72|0
1634300240000|2021-10-15 12:17:20|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634300260000|2021-10-15 12:17:40|385.59|383.19|385.43|383.03|385.59|383.19|385.43|383.03|0
1634300280000|2021-10-15 12:18:00|385.59|383.19|385.43|383.03|385.59|383.19|385.43|383.03|0
1634300300000|2021-10-15 12:18:20|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1634300310000|2021-10-15 12:18:30|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634300320000|2021-10-15 12:18:40|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634300340000|2021-10-15 12:19:00|385.12|382.72|385.43|383.03|385.43|383.03|385.12|382.72|0
1634300350000|2021-10-15 12:19:10|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634300380000|2021-10-15 12:19:40|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1634300390000|2021-10-15 12:19:50|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1634300400000|2021-10-15 12:20:00|385.12|382.72|385.28|382.88|385.28|382.88|385.12|382.72|0
1634300410000|2021-10-15 12:20:10|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1634300420000|2021-10-15 12:20:20|384.96|382.56|385.28|382.88|385.28|382.88|384.96|382.56|0
1634300460000|2021-10-15 12:21:00|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634300480000|2021-10-15 12:21:20|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1634300490000|2021-10-15 12:21:30|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634300500000|2021-10-15 12:21:40|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1634300510000|2021-10-15 12:21:50|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1634300520000|2021-10-15 12:22:00|385.91|383.51|385.59|383.19|385.91|383.51|385.59|383.19|0
1634300530000|2021-10-15 12:22:10|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634300540000|2021-10-15 12:22:20|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1634300550000|2021-10-15 12:22:30|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634300570000|2021-10-15 12:22:50|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1634300580000|2021-10-15 12:23:00|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634300610000|2021-10-15 12:23:30|385.35|382.95|385.27|382.87|385.35|382.95|385.27|382.87|0
1634300630000|2021-10-15 12:23:50|384.96|382.56|385.27|382.87|385.27|382.87|384.96|382.56|0
1634300640000|2021-10-15 12:24:00|384.96|382.56|384.96|382.56|385.12|382.72|384.96|382.56|0
1634300650000|2021-10-15 12:24:10|384.8|382.4|384.8|382.4|384.96|382.56|384.8|382.4|0
1634300660000|2021-10-15 12:24:20|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1634300670000|2021-10-15 12:24:30|384.8|382.4|384.64|382.24|384.8|382.4|384.64|382.24|0
1634300680000|2021-10-15 12:24:40|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1634300690000|2021-10-15 12:24:50|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1634300700000|2021-10-15 12:25:00|384.8|382.4|384.96|382.56|384.96|382.56|384.8|382.4|0
1634300730000|2021-10-15 12:25:30|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1634300750000|2021-10-15 12:25:50|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1634300760000|2021-10-15 12:26:00|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1634300770000|2021-10-15 12:26:10|385.27|382.87|385.27|382.87|385.27|382.87|385.12|382.72|0
1634300780000|2021-10-15 12:26:20|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1634300790000|2021-10-15 12:26:30|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1634300820000|2021-10-15 12:27:00|385.12|382.72|384.96|382.56|385.12|382.72|384.96|382.56|0
1634300830000|2021-10-15 12:27:10|384.64|382.24|384.33|381.93|384.8|382.4|384.33|381.93|0
1634300840000|2021-10-15 12:27:20|384.01|381.61|383.86|381.46|384.01|381.61|383.86|381.46|0
1634300850000|2021-10-15 12:27:30|383.7|381.3|383.23|380.83|383.7|381.3|383.23|380.83|0
1634300860000|2021-10-15 12:27:40|383.07|380.67|383.07|380.67|383.07|380.67|382.91|380.51|0
1634300880000|2021-10-15 12:28:00|383.23|380.83|383.07|380.67|383.23|380.83|383.07|380.67|0
1634300890000|2021-10-15 12:28:10|382.83|380.43|382.76|380.36|382.83|380.43|382.6|380.2|0
1634300900000|2021-10-15 12:28:20|382.6|380.2|382.91|380.51|382.91|380.51|382.6|380.2|0
1634300910000|2021-10-15 12:28:30|382.76|380.36|383.7|381.3|383.7|381.3|382.76|380.36|0
1634300920000|2021-10-15 12:28:40|383.54|381.14|383.54|381.14|383.7|381.3|383.54|381.14|0
1634300930000|2021-10-15 12:28:50|383.7|381.3|383.54|381.14|383.7|381.3|383.54|381.14|0
1634300940000|2021-10-15 12:29:00|383.86|381.46|383.7|381.3|383.86|381.46|383.7|381.3|0
1634300950000|2021-10-15 12:29:10|383.86|381.46|383.86|381.46|383.93|381.53|383.86|381.46|0
1634300960000|2021-10-15 12:29:20|384.01|381.61|383.7|381.3|384.01|381.61|383.7|381.3|0
1634300970000|2021-10-15 12:29:30|383.86|381.46|383.77|381.37|383.86|381.46|383.77|381.37|0
1634300980000|2021-10-15 12:29:40|383.86|381.46|383.77|381.37|383.86|381.46|383.7|381.3|0
1634300990000|2021-10-15 12:29:50|383.7|381.3|383.77|381.37|383.86|381.46|383.7|381.3|0
1634301000000|2021-10-15 12:30:00|383.7|381.3|383.77|381.37|383.77|381.37|383.7|381.3|0
1634301010000|2021-10-15 12:30:10|383.93|381.53|383.7|381.3|384.01|381.61|383.7|381.3|0
1634301020000|2021-10-15 12:30:20|384.33|381.93|384.01|381.61|384.33|381.93|384.01|381.61|0
1634301030000|2021-10-15 12:30:30|384.17|381.77|384.01|381.61|384.17|381.77|384.01|381.61|0
1634301040000|2021-10-15 12:30:40|383.86|381.46|383.7|381.3|383.86|381.46|383.38|380.98|0
1634301050000|2021-10-15 12:30:50|383.54|381.14|383.38|380.98|383.54|381.14|383.38|380.98|0
1634301060000|2021-10-15 12:31:00|383.07|380.67|383.86|381.46|383.86|381.46|383.07|380.67|0
1634301070000|2021-10-15 12:31:10|384.01|381.61|383.7|381.3|384.01|381.61|383.54|381.14|0
1634301090000|2021-10-15 12:31:30|383.86|381.46|384.33|381.93|384.33|381.93|383.86|381.46|0
1634301100000|2021-10-15 12:31:40|384.48|382.08|384.33|381.93|384.48|382.08|384.17|381.77|0
1634301110000|2021-10-15 12:31:50|384.17|381.77|383.86|381.46|384.17|381.77|383.7|381.3|0
1634301120000|2021-10-15 12:32:00|383.54|381.14|383.38|380.98|383.54|381.14|383.38|380.98|0
1634301130000|2021-10-15 12:32:10|383.07|380.67|383.54|381.14|383.54|381.14|383.07|380.67|0
1634301140000|2021-10-15 12:32:20|383.7|381.3|383.7|381.3|384.01|381.61|383.54|381.14|0
1634301150000|2021-10-15 12:32:30|383.54|381.14|383.85|381.45|383.85|381.45|383.38|380.98|0
1634301160000|2021-10-15 12:32:40|384.01|381.61|384.33|381.93|384.33|381.93|384.01|381.61|0
1634301170000|2021-10-15 12:32:50|384.17|381.77|384.33|381.93|384.33|381.93|384.17|381.77|0
1634301180000|2021-10-15 12:33:00|384.17|381.77|384.48|382.08|384.48|382.08|384.17|381.77|0
1634301190000|2021-10-15 12:33:10|384.64|382.24|384.48|382.08|384.64|382.24|384.33|381.93|0
1634301200000|2021-10-15 12:33:20|384.64|382.24|384.33|381.93|384.64|382.24|384.33|381.93|0
1634301210000|2021-10-15 12:33:30|384.48|382.08|384.33|381.93|384.48|382.08|384.33|381.93|0
1634301220000|2021-10-15 12:33:40|384.48|382.08|384.48|382.08|384.64|382.24|384.48|382.08|0
1634301230000|2021-10-15 12:33:50|384.56|382.16|384.17|381.77|384.56|382.16|384.17|381.77|0
1634301240000|2021-10-15 12:34:00|384.01|381.61|384.33|381.93|384.33|381.93|384.01|381.61|0
1634301250000|2021-10-15 12:34:10|384.17|381.77|384.64|382.24|384.64|382.24|384.17|381.77|0
1634301260000|2021-10-15 12:34:20|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1634301270000|2021-10-15 12:34:30|384.48|382.08|384.64|382.24|384.64|382.24|384.48|382.08|0
1634301280000|2021-10-15 12:34:40|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1634301290000|2021-10-15 12:34:50|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1634301300000|2021-10-15 12:35:00|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1634301310000|2021-10-15 12:35:10|384.96|382.56|384.8|382.4|384.96|382.56|384.8|382.4|0
1634301320000|2021-10-15 12:35:20|384.48|382.08|384.8|382.4|384.8|382.4|384.48|382.08|0
1634301330000|2021-10-15 12:35:30|384.95|382.55|385.11|382.71|385.11|382.71|384.95|382.55|0
1634301340000|2021-10-15 12:35:40|384.95|382.55|385.27|382.87|385.27|382.87|384.95|382.55|0
1634301350000|2021-10-15 12:35:50|385.43|383.03|385.58|383.18|385.58|383.18|385.43|383.03|0
1634301360000|2021-10-15 12:36:00|385.74|383.34|386.06|383.66|386.06|383.66|385.74|383.34|0
1634301370000|2021-10-15 12:36:10|386.22|383.82|386.53|384.13|386.53|384.13|386.22|383.82|0
1634301380000|2021-10-15 12:36:20|386.69|384.29|386.53|384.13|386.69|384.29|386.53|384.13|0
1634301390000|2021-10-15 12:36:30|386.69|384.29|386.85|384.45|386.85|384.45|386.69|384.29|0
1634301400000|2021-10-15 12:36:40|386.53|384.13|386.53|384.13|386.69|384.29|386.53|384.13|0
1634301410000|2021-10-15 12:36:50|386.69|384.29|386.53|384.13|386.69|384.29|386.53|384.13|0
1634301420000|2021-10-15 12:37:00|386.61|384.21|386.53|384.13|386.61|384.21|386.53|384.13|0
1634301440000|2021-10-15 12:37:20|386.69|384.29|386.85|384.45|386.85|384.45|386.69|384.29|0
1634301450000|2021-10-15 12:37:30|386.69|384.29|386.69|384.29|386.85|384.45|386.69|384.29|0
1634301460000|2021-10-15 12:37:40|386.85|384.45|387.32|384.92|387.32|384.92|386.85|384.45|0
1634301470000|2021-10-15 12:37:50|387.63|385.23|387.48|385.08|387.63|385.23|387.48|385.08|0
1634301480000|2021-10-15 12:38:00|387.32|384.92|387.32|384.92|387.32|384.92|387.16|384.76|0
1634301490000|2021-10-15 12:38:10|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1634301500000|2021-10-15 12:38:20|387.32|384.92|387.48|385.08|387.48|385.08|387.16|384.76|0
1634301510000|2021-10-15 12:38:30|387.32|384.92|387.16|384.76|387.32|384.92|387.16|384.76|0
1634301520000|2021-10-15 12:38:40|387.32|384.92|387|384.6|387.32|384.92|387|384.6|0
1634301530000|2021-10-15 12:38:50|387.16|384.76|387.32|384.92|387.32|384.92|387.16|384.76|0
1634301540000|2021-10-15 12:39:00|387.16|384.76|387.24|384.84|387.32|384.92|387.16|384.76|0
1634301550000|2021-10-15 12:39:10|387.16|384.76|387.48|385.08|387.48|385.08|387.16|384.76|0
1634301560000|2021-10-15 12:39:20|387.32|384.92|387.63|385.23|387.63|385.23|387.32|384.92|0
1634301570000|2021-10-15 12:39:30|387.48|385.08|387.79|385.39|387.79|385.39|387.48|385.08|0
1634301580000|2021-10-15 12:39:40|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1634301600000|2021-10-15 12:40:00|388.11|385.71|388.58|386.18|388.58|386.18|388.11|385.71|0
1634301620000|2021-10-15 12:40:20|388.74|386.34|389.21|386.81|389.21|386.81|388.74|386.34|0
1634301630000|2021-10-15 12:40:30|389.06|386.66|389.21|386.81|389.21|386.81|389.06|386.66|0
1634301640000|2021-10-15 12:40:40|389.37|386.97|389.37|386.97|389.53|387.13|389.37|386.97|0
1634301650000|2021-10-15 12:40:50|389.21|386.81|389.37|386.97|389.37|386.97|389.21|386.81|0
1634301660000|2021-10-15 12:41:00|389.21|386.81|388.9|386.5|389.21|386.81|388.9|386.5|0
1634301670000|2021-10-15 12:41:10|389.06|386.66|389.06|386.66|389.06|386.66|388.9|386.5|0
1634301680000|2021-10-15 12:41:20|389.37|386.97|389.37|386.97|389.45|387.05|389.37|386.97|0
1634301690000|2021-10-15 12:41:30|389.06|386.66|389.06|386.66|389.21|386.81|389.06|386.66|0
1634301700000|2021-10-15 12:41:40|388.74|386.34|388.9|386.5|388.9|386.5|388.74|386.34|0
1634301710000|2021-10-15 12:41:50|389.06|386.66|389.06|386.66|389.21|386.81|389.06|386.66|0
1634301720000|2021-10-15 12:42:00|388.9|386.5|388.74|386.34|388.9|386.5|388.74|386.34|0
1634301730000|2021-10-15 12:42:10|388.9|386.5|388.9|386.5|388.9|386.5|388.58|386.18|0
1634301740000|2021-10-15 12:42:20|389.21|386.81|389.21|386.81|389.37|386.97|389.21|386.81|0
1634301750000|2021-10-15 12:42:30|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1634301760000|2021-10-15 12:42:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1634301770000|2021-10-15 12:42:50|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1634301780000|2021-10-15 12:43:00|388.74|386.34|388.9|386.5|388.9|386.5|388.74|386.34|0
1634301790000|2021-10-15 12:43:10|389.06|386.66|389.21|386.81|389.21|386.81|389.06|386.66|0
1634301800000|2021-10-15 12:43:20|389.37|386.97|389.37|386.97|389.37|386.97|389.21|386.81|0
1634301810000|2021-10-15 12:43:30|389.21|386.81|389.37|386.97|389.37|386.97|389.21|386.81|0
1634301820000|2021-10-15 12:43:40|389.53|387.13|389.21|386.81|389.53|387.13|389.21|386.81|0
1634301830000|2021-10-15 12:43:50|389.37|386.97|389.06|386.66|389.37|386.97|389.06|386.66|0
1634301840000|2021-10-15 12:44:00|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1634301850000|2021-10-15 12:44:10|389.37|386.97|389.53|387.13|389.53|387.13|389.37|386.97|0
1634301860000|2021-10-15 12:44:20|389.37|386.97|389.53|387.13|389.53|387.13|389.37|386.97|0
1634301870000|2021-10-15 12:44:30|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1634301880000|2021-10-15 12:44:40|389.53|387.13|389.69|387.29|389.69|387.29|389.53|387.13|0
1634301890000|2021-10-15 12:44:50|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634301900000|2021-10-15 12:45:00|390|387.6|389.69|387.29|390|387.6|389.69|387.29|0
1634301910000|2021-10-15 12:45:10|389.53|387.13|389.05|386.65|389.53|387.13|389.05|386.65|0
1634301930000|2021-10-15 12:45:30|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1634301940000|2021-10-15 12:45:40|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1634301950000|2021-10-15 12:45:50|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1634301960000|2021-10-15 12:46:00|388.97|386.57|389.05|386.65|389.05|386.65|388.97|386.57|0
1634301970000|2021-10-15 12:46:10|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1634301980000|2021-10-15 12:46:20|388.74|386.34|388.58|386.18|388.74|386.34|388.58|386.18|0
1634301990000|2021-10-15 12:46:30|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1634302000000|2021-10-15 12:46:40|388.9|386.5|388.9|386.5|388.9|386.5|388.74|386.34|0
1634302010000|2021-10-15 12:46:50|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1634302020000|2021-10-15 12:47:00|388.58|386.18|388.42|386.02|388.58|386.18|388.42|386.02|0
1634302030000|2021-10-15 12:47:10|388.26|385.86|388.58|386.18|388.58|386.18|388.26|385.86|0
1634302040000|2021-10-15 12:47:20|388.74|386.34|389.05|386.65|389.05|386.65|388.74|386.34|0
1634302050000|2021-10-15 12:47:30|389.21|386.81|389.21|386.81|389.21|386.81|389.05|386.65|0
1634302060000|2021-10-15 12:47:40|389.37|386.97|389.21|386.81|389.37|386.97|389.21|386.81|0
1634302070000|2021-10-15 12:47:50|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1634302080000|2021-10-15 12:48:00|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1634302090000|2021-10-15 12:48:10|389.37|386.97|389.53|387.13|389.53|387.13|389.37|386.97|0
1634302100000|2021-10-15 12:48:20|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634302120000|2021-10-15 12:48:40|389.53|387.13|389.21|386.81|389.53|387.13|389.21|386.81|0
1634302130000|2021-10-15 12:48:50|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1634302140000|2021-10-15 12:49:00|388.74|386.34|388.9|386.5|388.9|386.5|388.74|386.34|0
1634302150000|2021-10-15 12:49:10|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1634302160000|2021-10-15 12:49:20|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1634302170000|2021-10-15 12:49:30|388.74|386.34|388.89|386.49|388.89|386.49|388.74|386.34|0
1634302180000|2021-10-15 12:49:40|388.74|386.34|388.65|386.25|388.74|386.34|388.65|386.25|0
1634302190000|2021-10-15 12:49:50|388.74|386.34|388.89|386.49|388.89|386.49|388.74|386.34|0
1634302200000|2021-10-15 12:50:00|388.74|386.34|388.58|386.18|388.74|386.34|388.58|386.18|0
1634302210000|2021-10-15 12:50:10|388.42|386.02|388.74|386.34|388.74|386.34|388.42|386.02|0
1634302220000|2021-10-15 12:50:20|388.58|386.18|388.26|385.86|388.58|386.18|388.26|385.86|0
1634302230000|2021-10-15 12:50:30|388.1|385.7|388.02|385.62|388.1|385.7|387.95|385.55|0
1634302240000|2021-10-15 12:50:40|388.1|385.7|388.1|385.7|388.26|385.86|388.1|385.7|0
1634302250000|2021-10-15 12:50:50|388.26|385.86|387.95|385.55|388.26|385.86|387.95|385.55|0
1634302260000|2021-10-15 12:51:00|387.86|385.46|387.71|385.31|387.86|385.46|387.63|385.23|0
1634302270000|2021-10-15 12:51:10|387.79|385.39|387.31|384.91|387.79|385.39|387.31|384.91|0
1634302280000|2021-10-15 12:51:20|387.47|385.07|387.63|385.23|387.63|385.23|387.47|385.07|0
1634302290000|2021-10-15 12:51:30|387.47|385.07|387.31|384.91|387.47|385.07|387.31|384.91|0
1634302300000|2021-10-15 12:51:40|387.16|384.76|387.39|384.99|387.39|384.99|387.16|384.76|0
1634302310000|2021-10-15 12:51:50|387.47|385.07|387.47|385.07|387.55|385.15|387.47|385.07|0
1634302340000|2021-10-15 12:52:20|387.55|385.15|387.31|384.91|387.55|385.15|387.31|384.91|0
1634302350000|2021-10-15 12:52:30|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1634302360000|2021-10-15 12:52:40|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1634302370000|2021-10-15 12:52:50|387.47|385.07|387.47|385.07|387.47|385.07|387.31|384.91|0
1634302380000|2021-10-15 12:53:00|387.63|385.23|387.47|385.07|387.63|385.23|387.47|385.07|0
1634302390000|2021-10-15 12:53:10|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1634302400000|2021-10-15 12:53:20|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1634302420000|2021-10-15 12:53:40|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1634302430000|2021-10-15 12:53:50|387.94|385.54|387.63|385.23|387.94|385.54|387.63|385.23|0
1634302450000|2021-10-15 12:54:10|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1634302460000|2021-10-15 12:54:20|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1634302470000|2021-10-15 12:54:30|387.47|385.07|387.63|385.23|387.63|385.23|387.47|385.07|0
1634302480000|2021-10-15 12:54:40|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1634302490000|2021-10-15 12:54:50|387.63|385.23|387.79|385.39|387.79|385.39|387.63|385.23|0
1634302500000|2021-10-15 12:55:00|387.63|385.23|387.39|384.99|387.63|385.23|387.39|384.99|0
1634302510000|2021-10-15 12:55:10|387.31|384.91|387.31|384.91|387.31|384.91|387.15|384.75|0
1634302520000|2021-10-15 12:55:20|387.15|384.75|387.31|384.91|387.31|384.91|387.15|384.75|0
1634302530000|2021-10-15 12:55:30|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1634302560000|2021-10-15 12:56:00|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1634302570000|2021-10-15 12:56:10|387.47|385.07|387.63|385.23|387.63|385.23|387.47|385.07|0
1634302590000|2021-10-15 12:56:30|387.47|385.07|387.47|385.07|387.47|385.07|387.39|384.99|0
1634302610000|2021-10-15 12:56:50|387.63|385.23|387.55|385.15|387.63|385.23|387.55|385.15|0
1634302620000|2021-10-15 12:57:00|387.47|385.07|387.63|385.23|387.63|385.23|387.47|385.07|0
1634302640000|2021-10-15 12:57:20|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1634302650000|2021-10-15 12:57:30|387.63|385.23|387.54|385.14|387.63|385.23|387.47|385.07|0
1634302660000|2021-10-15 12:57:40|387.63|385.23|387.7|385.3|387.7|385.3|387.63|385.23|0
1634302670000|2021-10-15 12:57:50|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1634302680000|2021-10-15 12:58:00|387.63|385.23|387.78|385.38|387.78|385.38|387.63|385.23|0
1634302710000|2021-10-15 12:58:30|387.94|385.54|387.78|385.38|387.94|385.54|387.78|385.38|0
1634302730000|2021-10-15 12:58:50|387.63|385.23|387.78|385.38|387.78|385.38|387.63|385.23|0
1634302740000|2021-10-15 12:59:00|387.63|385.23|387.47|385.07|387.63|385.23|387.47|385.07|0
1634302760000|2021-10-15 12:59:20|387.31|384.91|387.47|385.07|387.47|385.07|387.31|384.91|0
1634302770000|2021-10-15 12:59:30|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1634302790000|2021-10-15 12:59:50|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1634302800000|2021-10-15 13:00:00|386.99|384.59|386.84|384.44|386.99|384.59|386.84|384.44|0
1634302810000|2021-10-15 13:00:10|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1634302820000|2021-10-15 13:00:20|386.84|384.44|386.99|384.59|386.99|384.59|386.84|384.44|0
1634302830000|2021-10-15 13:00:30|386.84|384.44|386.68|384.28|386.84|384.44|386.68|384.28|0
1634302840000|2021-10-15 13:00:40|386.84|384.44|386.68|384.28|386.84|384.44|386.52|384.12|0
1634302850000|2021-10-15 13:00:50|386.52|384.12|386.36|383.96|386.52|384.12|386.36|383.96|0
1634302860000|2021-10-15 13:01:00|386.52|384.12|386.52|384.12|386.68|384.28|386.52|384.12|0
1634302870000|2021-10-15 13:01:10|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1634302880000|2021-10-15 13:01:20|386.91|384.51|386.84|384.44|386.91|384.51|386.84|384.44|0
1634302890000|2021-10-15 13:01:30|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1634302900000|2021-10-15 13:01:40|387.15|384.75|386.99|384.59|387.15|384.75|386.99|384.59|0
1634302910000|2021-10-15 13:01:50|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1634302920000|2021-10-15 13:02:00|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1634302930000|2021-10-15 13:02:10|386.84|384.44|387.15|384.75|387.15|384.75|386.84|384.44|0
1634302940000|2021-10-15 13:02:20|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1634302950000|2021-10-15 13:02:30|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1634302960000|2021-10-15 13:02:40|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1634302970000|2021-10-15 13:02:50|387.15|384.75|387.15|384.75|387.15|384.75|386.99|384.59|0
1634302980000|2021-10-15 13:03:00|386.99|384.59|386.84|384.44|386.99|384.59|386.84|384.44|0
1634302990000|2021-10-15 13:03:10|386.68|384.28|386.99|384.59|386.99|384.59|386.68|384.28|0
1634303000000|2021-10-15 13:03:20|387.15|384.75|386.99|384.59|387.15|384.75|386.99|384.59|0
1634303010000|2021-10-15 13:03:30|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1634303030000|2021-10-15 13:03:50|386.99|384.59|386.84|384.44|386.99|384.59|386.84|384.44|0
1634303040000|2021-10-15 13:04:00|386.91|384.51|386.99|384.59|387.15|384.75|386.91|384.51|0
1634303050000|2021-10-15 13:04:10|387.15|384.75|387.15|384.75|387.15|384.75|386.99|384.59|0
1634303060000|2021-10-15 13:04:20|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1634303070000|2021-10-15 13:04:30|387.15|384.75|387.31|384.91|387.31|384.91|387.15|384.75|0
1634303100000|2021-10-15 13:05:00|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1634303110000|2021-10-15 13:05:10|387.62|385.22|387.62|385.22|387.62|385.22|387.47|385.07|0
1634303120000|2021-10-15 13:05:20|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1634303130000|2021-10-15 13:05:30|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1634303140000|2021-10-15 13:05:40|387.94|385.54|387.78|385.38|387.94|385.54|387.78|385.38|0
1634303150000|2021-10-15 13:05:50|387.62|385.22|387.78|385.38|387.78|385.38|387.62|385.22|0
1634303160000|2021-10-15 13:06:00|387.62|385.22|387.78|385.38|387.78|385.38|387.62|385.22|0
1634303170000|2021-10-15 13:06:10|387.62|385.22|387.62|385.22|387.62|385.22|387.47|385.07|0
1634303180000|2021-10-15 13:06:20|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1634303200000|2021-10-15 13:06:40|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1634303210000|2021-10-15 13:06:50|387.47|385.07|387.62|385.22|387.78|385.38|387.47|385.07|0
1634303220000|2021-10-15 13:07:00|387.47|385.07|387.62|385.22|387.62|385.22|387.47|385.07|0
1634303230000|2021-10-15 13:07:10|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1634303250000|2021-10-15 13:07:30|387.62|385.22|387.47|385.07|387.62|385.22|387.47|385.07|0
1634303260000|2021-10-15 13:07:40|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1634303270000|2021-10-15 13:07:50|387.15|384.75|386.99|384.59|387.15|384.75|386.99|384.59|0
1634303280000|2021-10-15 13:08:00|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1634303290000|2021-10-15 13:08:10|386.68|384.28|386.99|384.59|386.99|384.59|386.68|384.28|0
1634303300000|2021-10-15 13:08:20|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1634303320000|2021-10-15 13:08:40|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1634303330000|2021-10-15 13:08:50|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1634303360000|2021-10-15 13:09:20|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1634303370000|2021-10-15 13:09:30|387.31|384.91|387.31|384.91|387.46|385.06|387.31|384.91|0
1634303390000|2021-10-15 13:09:50|387.15|384.75|387.31|384.91|387.31|384.91|387.15|384.75|0
1634303410000|2021-10-15 13:10:10|387.46|385.06|387.31|384.91|387.46|385.06|387.31|384.91|0
1634303420000|2021-10-15 13:10:20|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1634303430000|2021-10-15 13:10:30|387.31|384.91|387.15|384.75|387.31|384.91|387.15|384.75|0
1634303440000|2021-10-15 13:10:40|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1634303450000|2021-10-15 13:10:50|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1634303460000|2021-10-15 13:11:00|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1634303470000|2021-10-15 13:11:10|387.15|384.75|387.31|384.91|387.31|384.91|387.15|384.75|0
1634303480000|2021-10-15 13:11:20|387.46|385.06|387.62|385.22|387.62|385.22|387.46|385.06|0
1634303500000|2021-10-15 13:11:40|387.78|385.38|387.62|385.22|387.78|385.38|387.62|385.22|0
1634303510000|2021-10-15 13:11:50|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1634303520000|2021-10-15 13:12:00|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1634303530000|2021-10-15 13:12:10|387.78|385.38|387.62|385.22|387.78|385.38|387.62|385.22|0
1634303540000|2021-10-15 13:12:20|387.7|385.3|387.62|385.22|387.7|385.3|387.62|385.22|0
1634303560000|2021-10-15 13:12:40|387.46|385.06|387.62|385.22|387.62|385.22|387.46|385.06|0
1634303590000|2021-10-15 13:13:10|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1634303600000|2021-10-15 13:13:20|387.3|384.9|387.3|384.9|387.46|385.06|387.3|384.9|0
1634303610000|2021-10-15 13:13:30|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1634303620000|2021-10-15 13:13:40|386.99|384.59|386.99|384.59|386.99|384.59|386.83|384.43|0
1634303640000|2021-10-15 13:14:00|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1634303650000|2021-10-15 13:14:10|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1634303660000|2021-10-15 13:14:20|386.83|384.43|386.83|384.43|386.99|384.59|386.83|384.43|0
1634303670000|2021-10-15 13:14:30|386.67|384.27|386.67|384.27|386.67|384.27|386.67|384.27|0
1634303680000|2021-10-15 13:14:40|386.52|384.12|386.67|384.27|386.67|384.27|386.52|384.12|0
1634303690000|2021-10-15 13:14:50|386.83|384.43|386.99|384.59|386.99|384.59|386.83|384.43|0
1634303700000|2021-10-15 13:15:00|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1634303710000|2021-10-15 13:15:10|386.67|384.27|386.67|384.27|386.67|384.27|386.67|384.27|0
1634303720000|2021-10-15 13:15:20|386.52|384.12|386.2|383.8|386.52|384.12|386.2|383.8|0
1634303730000|2021-10-15 13:15:30|386.52|384.12|386.36|383.96|386.52|384.12|386.2|383.8|0
1634303740000|2021-10-15 13:15:40|386.2|383.8|386.04|383.64|386.2|383.8|386.04|383.64|0
1634303750000|2021-10-15 13:15:50|386.2|383.8|386.36|383.96|386.36|383.96|386.2|383.8|0
1634303760000|2021-10-15 13:16:00|386.2|383.8|386.36|383.96|386.36|383.96|386.2|383.8|0
1634303770000|2021-10-15 13:16:10|386.51|384.11|386.36|383.96|386.51|384.11|386.36|383.96|0
1634303780000|2021-10-15 13:16:20|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1634303800000|2021-10-15 13:16:40|386.36|383.96|386.36|383.96|386.51|384.11|386.36|383.96|0
1634303810000|2021-10-15 13:16:50|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1634303820000|2021-10-15 13:17:00|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1634303830000|2021-10-15 13:17:10|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1634303840000|2021-10-15 13:17:20|386.36|383.96|386.2|383.8|386.36|383.96|386.2|383.8|0
1634303850000|2021-10-15 13:17:30|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1634303860000|2021-10-15 13:17:40|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1634303870000|2021-10-15 13:17:50|386.67|384.27|386.99|384.59|386.99|384.59|386.67|384.27|0
1634303880000|2021-10-15 13:18:00|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1634303900000|2021-10-15 13:18:20|387.3|384.9|387.62|385.22|387.62|385.22|387.3|384.9|0
1634303910000|2021-10-15 13:18:30|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1634303920000|2021-10-15 13:18:40|387.62|385.22|387.46|385.06|387.62|385.22|387.46|385.06|0
1634303930000|2021-10-15 13:18:50|387.3|384.9|387.3|384.9|387.46|385.06|387.3|384.9|0
1634303940000|2021-10-15 13:19:00|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1634303950000|2021-10-15 13:19:10|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1634303960000|2021-10-15 13:19:20|387.14|384.74|387.3|384.9|387.3|384.9|387.14|384.74|0
1634303970000|2021-10-15 13:19:30|387.14|384.74|387.14|384.74|387.14|384.74|387.14|384.74|0
1634303990000|2021-10-15 13:19:50|387.3|384.9|387.14|384.74|387.3|384.9|387.14|384.74|0
1634304000000|2021-10-15 13:20:00|387.3|384.9|387.14|384.74|387.3|384.9|387.14|384.74|0
1634304010000|2021-10-15 13:20:10|386.99|384.59|387.3|384.9|387.3|384.9|386.99|384.59|0
1634304040000|2021-10-15 13:20:40|387.38|384.98|387.46|385.06|387.46|385.06|387.38|384.98|0
1634304050000|2021-10-15 13:20:50|387.3|384.9|387.3|384.9|387.46|385.06|387.3|384.9|0
1634304060000|2021-10-15 13:21:00|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1634304070000|2021-10-15 13:21:10|387.62|385.22|387.78|385.38|387.78|385.38|387.46|385.06|0
1634304080000|2021-10-15 13:21:20|387.85|385.45|387.46|385.06|387.85|385.45|387.46|385.06|0
1634304100000|2021-10-15 13:21:40|387.62|385.22|387.46|385.06|387.62|385.22|387.46|385.06|0
1634304110000|2021-10-15 13:21:50|387.54|385.14|387.78|385.38|387.78|385.38|387.54|385.14|0
1634304120000|2021-10-15 13:22:00|387.93|385.53|387.78|385.38|387.93|385.53|387.78|385.38|0
1634304130000|2021-10-15 13:22:10|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1634304140000|2021-10-15 13:22:20|388.09|385.69|388.09|385.69|388.09|385.69|387.93|385.53|0
1634304150000|2021-10-15 13:22:30|387.93|385.53|388.09|385.69|388.09|385.69|387.93|385.53|0
1634304170000|2021-10-15 13:22:50|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1634304180000|2021-10-15 13:23:00|388.09|385.69|388.09|385.69|388.25|385.85|388.09|385.69|0
1634304190000|2021-10-15 13:23:10|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1634304200000|2021-10-15 13:23:20|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1634304220000|2021-10-15 13:23:40|387.62|385.22|387.77|385.37|387.77|385.37|387.62|385.22|0
1634304240000|2021-10-15 13:24:00|387.93|385.53|388.09|385.69|388.09|385.69|387.93|385.53|0
1634304250000|2021-10-15 13:24:10|387.93|385.53|387.77|385.37|387.93|385.53|387.77|385.37|0
1634304260000|2021-10-15 13:24:20|387.93|385.53|388.09|385.69|388.09|385.69|387.93|385.53|0
1634304270000|2021-10-15 13:24:30|388.25|385.85|388.25|385.85|388.41|386.01|388.25|385.85|0
1634304290000|2021-10-15 13:24:50|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1634304300000|2021-10-15 13:25:00|388.56|386.16|388.72|386.32|388.72|386.32|388.56|386.16|0
1634304310000|2021-10-15 13:25:10|388.56|386.16|388.72|386.32|388.72|386.32|388.56|386.16|0
1634304320000|2021-10-15 13:25:20|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1634304330000|2021-10-15 13:25:30|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1634304340000|2021-10-15 13:25:40|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1634304350000|2021-10-15 13:25:50|388.72|386.32|388.56|386.16|388.72|386.32|388.56|386.16|0
1634304360000|2021-10-15 13:26:00|388.72|386.32|388.56|386.16|388.72|386.32|388.56|386.16|0
1634304380000|2021-10-15 13:26:20|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1634304390000|2021-10-15 13:26:30|388.88|386.48|388.72|386.32|388.88|386.48|388.72|386.32|0
1634304400000|2021-10-15 13:26:40|388.88|386.48|388.72|386.32|388.88|386.48|388.72|386.32|0
1634304410000|2021-10-15 13:26:50|388.88|386.48|389.04|386.64|389.04|386.64|388.88|386.48|0
1634304420000|2021-10-15 13:27:00|388.88|386.48|389.04|386.64|389.2|386.8|388.88|386.48|0
1634304430000|2021-10-15 13:27:10|389.2|386.8|389.04|386.64|389.2|386.8|389.04|386.64|0
1634304440000|2021-10-15 13:27:20|389.2|386.8|389.2|386.8|389.2|386.8|389.04|386.64|0
1634304460000|2021-10-15 13:27:40|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1634304480000|2021-10-15 13:28:00|389.04|386.64|389.2|386.8|389.2|386.8|389.04|386.64|0
1634304490000|2021-10-15 13:28:10|389.35|386.95|389.51|387.11|389.51|387.11|389.35|386.95|0
1634304500000|2021-10-15 13:28:20|389.35|386.95|389.83|387.43|389.83|387.43|389.35|386.95|0
1634304510000|2021-10-15 13:28:30|389.67|387.27|389.99|387.59|389.99|387.59|389.67|387.27|0
1634304520000|2021-10-15 13:28:40|390.15|387.75|389.99|387.59|390.15|387.75|389.83|387.43|0
1634304530000|2021-10-15 13:28:50|390.46|388.06|390.3|387.9|390.46|388.06|390.3|387.9|0
1634304540000|2021-10-15 13:29:00|390.15|387.75|390.15|387.75|390.15|387.75|389.99|387.59|0
1634304550000|2021-10-15 13:29:10|389.99|387.59|389.91|387.51|389.99|387.59|389.83|387.43|0
1634304560000|2021-10-15 13:29:20|389.99|387.59|389.51|387.11|389.99|387.59|389.51|387.11|0
1634304570000|2021-10-15 13:29:30|389.35|386.95|389.2|386.8|389.35|386.95|389.2|386.8|0
1634304580000|2021-10-15 13:29:40|389.51|387.11|389.35|386.95|389.51|387.11|389.35|386.95|0
1634304590000|2021-10-15 13:29:50|389.04|386.64|389.04|386.64|389.2|386.8|389.04|386.64|0
1634304600000|2021-10-15 13:30:00|389.99|387.59|388.25|385.85|389.99|387.59|388.25|385.85|0
1634304610000|2021-10-15 13:30:10|388.48|386.08|388.4|386|388.56|386.16|388.4|386|0
1634304620000|2021-10-15 13:30:20|387.93|385.53|388.09|385.69|388.09|385.69|387.46|385.06|0
1634304630000|2021-10-15 13:30:30|387.93|385.53|387.3|384.9|387.93|385.53|387.3|384.9|0
1634304640000|2021-10-15 13:30:40|387.46|385.06|387.14|384.74|387.46|385.06|387.14|384.74|0
1634304650000|2021-10-15 13:30:50|387.46|385.06|387.46|385.06|387.77|385.37|387.3|384.9|0
1634304660000|2021-10-15 13:31:00|387.3|384.9|387.61|385.21|387.61|385.21|387.14|384.74|0
1634304670000|2021-10-15 13:31:10|387.46|385.06|386.67|384.27|387.46|385.06|386.67|384.27|0
1634304680000|2021-10-15 13:31:20|386.82|384.42|386.51|384.11|386.82|384.42|386.51|384.11|0
1634304690000|2021-10-15 13:31:30|386.82|384.42|386.51|384.11|386.82|384.42|386.35|383.95|0
1634304700000|2021-10-15 13:31:40|386.35|383.95|386.19|383.79|386.67|384.27|386.19|383.79|0
1634304710000|2021-10-15 13:31:50|386.04|383.64|386.35|383.95|386.35|383.95|386.04|383.64|0
1634304720000|2021-10-15 13:32:00|386.04|383.64|386.82|384.42|386.82|384.42|386.04|383.64|0
1634304730000|2021-10-15 13:32:10|386.98|384.58|386.98|384.58|386.98|384.58|386.67|384.27|0
1634304740000|2021-10-15 13:32:20|386.67|384.27|386.51|384.11|386.98|384.58|386.51|384.11|0
1634304750000|2021-10-15 13:32:30|386.35|383.95|386.82|384.42|386.82|384.42|386.35|383.95|0
1634304760000|2021-10-15 13:32:40|386.67|384.27|386.35|383.95|386.67|384.27|386.35|383.95|0
1634304770000|2021-10-15 13:32:50|386.19|383.79|386.35|383.95|386.35|383.95|386.19|383.79|0
1634304780000|2021-10-15 13:33:00|386.51|384.11|386.35|383.95|386.67|384.27|386.35|383.95|0
1634304790000|2021-10-15 13:33:10|386.51|384.11|386.51|384.11|386.51|384.11|386.35|383.95|0
1634304800000|2021-10-15 13:33:20|386.35|383.95|386.67|384.27|386.82|384.42|386.35|383.95|0
1634304810000|2021-10-15 13:33:30|386.51|384.11|386.51|384.11|386.67|384.27|386.51|384.11|0
1634304820000|2021-10-15 13:33:40|386.19|383.79|386.03|383.63|386.19|383.79|385.72|383.32|0
1634304830000|2021-10-15 13:33:50|386.19|383.79|386.03|383.63|386.19|383.79|386.03|383.63|0
1634304840000|2021-10-15 13:34:00|385.72|383.32|385.72|383.32|385.88|383.48|385.72|383.32|0
1634304850000|2021-10-15 13:34:10|385.56|383.16|385.25|382.85|385.88|383.48|385.25|382.85|0
1634304860000|2021-10-15 13:34:20|385.09|382.69|384.77|382.37|385.09|382.69|384.77|382.37|0
1634304870000|2021-10-15 13:34:30|384.62|382.22|384.93|382.53|384.93|382.53|384.62|382.22|0
1634304880000|2021-10-15 13:34:40|384.77|382.37|385.09|382.69|385.09|382.69|384.77|382.37|0
1634304890000|2021-10-15 13:34:50|385.25|382.85|384.93|382.53|385.25|382.85|384.93|382.53|0
1634304900000|2021-10-15 13:35:00|385.56|383.16|385.88|383.48|386.03|383.63|385.56|383.16|0
1634304910000|2021-10-15 13:35:10|386.03|383.63|384.51|382.11|386.03|383.63|384.51|382.11|0
1634304920000|2021-10-15 13:35:20|384.35|381.95|384.82|382.42|384.82|382.42|384.35|381.95|0
1634304930000|2021-10-15 13:35:30|385.14|382.74|385.14|382.74|385.14|382.74|384.98|382.58|0
1634304940000|2021-10-15 13:35:40|385.45|383.05|385.45|383.05|385.77|383.37|385.45|383.05|0
1634304950000|2021-10-15 13:35:50|385.93|383.53|385.77|383.37|386.09|383.69|385.77|383.37|0
1634304960000|2021-10-15 13:36:00|386.24|383.84|386.88|384.48|386.88|384.48|386.24|383.84|0
1634304970000|2021-10-15 13:36:10|386.56|384.16|386.4|384|386.56|384.16|386.4|384|0
1634304980000|2021-10-15 13:36:20|386.88|384.48|386.72|384.32|386.88|384.48|386.72|384.32|0
1634304990000|2021-10-15 13:36:30|385.93|383.53|386.24|383.84|386.4|384|385.93|383.53|0
1634305000000|2021-10-15 13:36:40|386.09|383.69|385.77|383.37|386.24|383.84|385.77|383.37|0
1634305010000|2021-10-15 13:36:50|386.08|383.68|385.93|383.53|386.08|383.68|385.93|383.53|0
1634305020000|2021-10-15 13:37:00|385.61|383.21|385.77|383.37|385.93|383.53|385.61|383.21|0
1634305030000|2021-10-15 13:37:10|385.93|383.53|385.93|383.53|385.93|383.53|385.77|383.37|0
1634305040000|2021-10-15 13:37:20|385.77|383.37|385.61|383.21|385.77|383.37|385.3|382.9|0
1634305050000|2021-10-15 13:37:30|385.93|383.53|385.84|383.44|386.08|383.68|385.84|383.44|0
1634305060000|2021-10-15 13:37:40|385.77|383.37|385.77|383.37|386.08|383.68|385.77|383.37|0
1634305070000|2021-10-15 13:37:50|385.93|383.53|386.24|383.84|386.24|383.84|385.93|383.53|0
1634305080000|2021-10-15 13:38:00|386.4|384|386.72|384.32|386.72|384.32|386.4|384|0
1634305090000|2021-10-15 13:38:10|386.87|384.47|387.19|384.79|387.19|384.79|386.87|384.47|0
1634305100000|2021-10-15 13:38:20|387.03|384.63|387.19|384.79|387.19|384.79|387.03|384.63|0
1634305110000|2021-10-15 13:38:30|387.35|384.95|387.03|384.63|387.35|384.95|387.03|384.63|0
1634305120000|2021-10-15 13:38:40|387.19|384.79|386.87|384.47|387.19|384.79|386.87|384.47|0
1634305130000|2021-10-15 13:38:50|386.72|384.32|387.03|384.63|387.03|384.63|386.72|384.32|0
1634305140000|2021-10-15 13:39:00|387.19|384.79|387.51|385.11|387.51|385.11|387.03|384.63|0
1634305150000|2021-10-15 13:39:10|387.67|385.27|387.98|385.58|387.98|385.58|387.67|385.27|0
1634305160000|2021-10-15 13:39:20|388.14|385.74|387.19|384.79|388.14|385.74|387.19|384.79|0
1634305170000|2021-10-15 13:39:30|386.87|384.47|386.87|384.47|386.95|384.55|386.72|384.32|0
1634305180000|2021-10-15 13:39:40|386.56|384.16|386.08|383.68|386.56|384.16|386.08|383.68|0
1634305190000|2021-10-15 13:39:50|385.77|383.37|386.08|383.68|386.08|383.68|385.77|383.37|0
1634305200000|2021-10-15 13:40:00|386.4|384|386.56|384.16|386.87|384.47|386.24|383.84|0
1634305210000|2021-10-15 13:40:10|386.4|384|386.72|384.32|386.72|384.32|386.4|384|0
1634305220000|2021-10-15 13:40:20|386.56|384.16|386.24|383.84|386.72|384.32|386.24|383.84|0
1634305230000|2021-10-15 13:40:30|386.4|384|386.16|383.76|386.4|384|386.08|383.68|0
1634305240000|2021-10-15 13:40:40|386.08|383.68|386.08|383.68|386.24|383.84|386.08|383.68|0
1634305250000|2021-10-15 13:40:50|385.77|383.37|385.77|383.37|385.77|383.37|385.61|383.21|0
1634305260000|2021-10-15 13:41:00|386.24|383.84|386.08|383.68|386.32|383.92|385.93|383.53|0
1634305270000|2021-10-15 13:41:10|386.24|383.84|386.4|384|386.56|384.16|386.24|383.84|0
1634305280000|2021-10-15 13:41:20|386.24|383.84|386.24|383.84|386.24|383.84|386.08|383.68|0
1634305290000|2021-10-15 13:41:30|385.93|383.53|386.48|384.08|386.56|384.16|385.93|383.53|0
1634305300000|2021-10-15 13:41:40|386.24|383.84|386.4|384|386.4|384|386.24|383.84|0
1634305310000|2021-10-15 13:41:50|386.08|383.68|385.61|383.21|386.08|383.68|385.61|383.21|0
1634305320000|2021-10-15 13:42:00|385.45|383.05|384.98|382.58|385.61|383.21|384.98|382.58|0
1634305330000|2021-10-15 13:42:10|384.5|382.1|384.66|382.26|384.66|382.26|384.5|382.1|0
1634305340000|2021-10-15 13:42:20|384.5|382.1|384.82|382.42|384.82|382.42|384.5|382.1|0
1634305350000|2021-10-15 13:42:30|384.98|382.58|384.66|382.26|384.98|382.58|384.5|382.1|0
1634305360000|2021-10-15 13:42:40|384.5|382.1|384.66|382.26|384.82|382.42|384.5|382.1|0
1634305370000|2021-10-15 13:42:50|384.5|382.1|384.66|382.26|384.66|382.26|384.5|382.1|0
1634305380000|2021-10-15 13:43:00|384.82|382.42|384.66|382.26|384.98|382.58|384.66|382.26|0
1634305390000|2021-10-15 13:43:10|384.5|382.1|384.66|382.26|384.66|382.26|384.5|382.1|0
1634305400000|2021-10-15 13:43:20|384.82|382.42|385.13|382.73|385.29|382.89|384.82|382.42|0
1634305410000|2021-10-15 13:43:30|385.29|382.89|385.77|383.37|385.77|383.37|385.29|382.89|0
1634305420000|2021-10-15 13:43:40|385.68|383.28|385.61|383.21|385.77|383.37|385.61|383.21|0
1634305430000|2021-10-15 13:43:50|385.45|383.05|385.29|382.89|385.45|383.05|385.29|382.89|0
1634305440000|2021-10-15 13:44:00|385.61|383.21|385.77|383.37|385.92|383.52|385.45|383.05|0
1634305450000|2021-10-15 13:44:10|385.45|383.05|385.92|383.52|385.92|383.52|385.45|383.05|0
1634305460000|2021-10-15 13:44:20|385.77|383.37|385.92|383.52|385.92|383.52|385.61|383.21|0
1634305470000|2021-10-15 13:44:30|386.08|383.68|385.61|383.21|386.08|383.68|385.61|383.21|0
1634305480000|2021-10-15 13:44:40|385.77|383.37|385.92|383.52|385.92|383.52|385.77|383.37|0
1634305490000|2021-10-15 13:44:50|385.77|383.37|386.08|383.68|386.08|383.68|385.77|383.37|0
1634305500000|2021-10-15 13:45:00|386.24|383.84|386.4|384|386.4|384|386.24|383.84|0
1634305510000|2021-10-15 13:45:10|386.56|384.16|386.87|384.47|386.87|384.47|386.4|384|0
1634305520000|2021-10-15 13:45:20|386.71|384.31|386.56|384.16|386.71|384.31|386.56|384.16|0
1634305530000|2021-10-15 13:45:30|386.87|384.47|386.71|384.31|387.03|384.63|386.71|384.31|0
1634305540000|2021-10-15 13:45:40|386.87|384.47|386.71|384.31|387.03|384.63|386.71|384.31|0
1634305550000|2021-10-15 13:45:50|386.87|384.47|386.87|384.47|387.03|384.63|386.71|384.31|0
1634305560000|2021-10-15 13:46:00|387.03|384.63|386.71|384.31|387.03|384.63|386.71|384.31|0
1634305570000|2021-10-15 13:46:10|386.4|384|386.08|383.68|386.4|384|386.08|383.68|0
1634305580000|2021-10-15 13:46:20|386.24|383.84|386.08|383.68|386.24|383.84|386.08|383.68|0
1634305590000|2021-10-15 13:46:30|385.61|383.21|385.61|383.21|385.61|383.21|385.61|383.21|0
1634305600000|2021-10-15 13:46:40|385.77|383.37|386.08|383.68|386.08|383.68|385.77|383.37|0
1634305610000|2021-10-15 13:46:50|386.24|383.84|385.92|383.52|386.24|383.84|385.92|383.52|0
1634305620000|2021-10-15 13:47:00|386.08|383.68|385.45|383.05|386.08|383.68|385.45|383.05|0
1634305630000|2021-10-15 13:47:10|385.61|383.21|386.08|383.68|386.08|383.68|385.61|383.21|0
1634305640000|2021-10-15 13:47:20|385.92|383.52|386.4|384|386.4|384|385.92|383.52|0
1634305650000|2021-10-15 13:47:30|386.24|383.84|386.4|384|386.4|384|386.24|383.84|0
1634305660000|2021-10-15 13:47:40|386.24|383.84|386.24|383.84|386.24|383.84|386.08|383.68|0
1634305670000|2021-10-15 13:47:50|386.55|384.15|386.4|384|386.55|384.15|386.4|384|0
1634305680000|2021-10-15 13:48:00|386.71|384.31|386.55|384.15|386.87|384.47|386.55|384.15|0
1634305690000|2021-10-15 13:48:10|386.4|384|386.4|384|386.4|384|386.24|383.84|0
1634305700000|2021-10-15 13:48:20|386.71|384.31|386.71|384.31|386.87|384.47|386.71|384.31|0
1634305710000|2021-10-15 13:48:30|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1634305720000|2021-10-15 13:48:40|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1634305730000|2021-10-15 13:48:50|387.19|384.79|387.35|384.95|387.35|384.95|387.03|384.63|0
1634305740000|2021-10-15 13:49:00|387.5|385.1|387.5|385.1|387.5|385.1|387.42|385.02|0
1634305750000|2021-10-15 13:49:10|387.66|385.26|387.82|385.42|387.82|385.42|387.66|385.26|0
1634305760000|2021-10-15 13:49:20|387.66|385.26|387.82|385.42|387.82|385.42|387.66|385.26|0
1634305770000|2021-10-15 13:49:30|387.66|385.26|387.5|385.1|387.66|385.26|387.5|385.1|0
1634305780000|2021-10-15 13:49:40|387.66|385.26|386.4|384|387.66|385.26|386.4|384|0
1634305790000|2021-10-15 13:49:50|386.55|384.15|386.71|384.31|386.71|384.31|386.55|384.15|0
1634305800000|2021-10-15 13:50:00|386.55|384.15|386.87|384.47|386.87|384.47|386.55|384.15|0
1634305810000|2021-10-15 13:50:10|386.71|384.31|387.03|384.63|387.19|384.79|386.71|384.31|0
1634305820000|2021-10-15 13:50:20|387.34|384.94|387.34|384.94|387.5|385.1|387.26|384.86|0
1634305830000|2021-10-15 13:50:30|387.5|385.1|387.66|385.26|387.66|385.26|387.5|385.1|0
1634305840000|2021-10-15 13:50:40|387.82|385.42|388.29|385.89|388.29|385.89|387.82|385.42|0
1634305850000|2021-10-15 13:50:50|387.66|385.26|387.34|384.94|387.66|385.26|387.19|384.79|0
1634305860000|2021-10-15 13:51:00|387.5|385.1|387.82|385.42|387.82|385.42|387.5|385.1|0
1634305870000|2021-10-15 13:51:10|387.5|385.1|387.66|385.26|387.66|385.26|387.5|385.1|0
1634305880000|2021-10-15 13:51:20|387.82|385.42|387.98|385.58|387.98|385.58|387.82|385.42|0
1634305890000|2021-10-15 13:51:30|388.14|385.74|387.82|385.42|388.14|385.74|387.82|385.42|0
1634305900000|2021-10-15 13:51:40|387.98|385.58|387.82|385.42|387.98|385.58|387.82|385.42|0
1634305910000|2021-10-15 13:51:50|387.98|385.58|387.82|385.42|387.98|385.58|387.82|385.42|0
1634305920000|2021-10-15 13:52:00|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1634305930000|2021-10-15 13:52:10|387.82|385.42|387.82|385.42|387.82|385.42|387.66|385.26|0
1634305940000|2021-10-15 13:52:20|387.66|385.26|387.5|385.1|387.82|385.42|387.5|385.1|0
1634305950000|2021-10-15 13:52:30|387.66|385.26|387.82|385.42|387.82|385.42|387.66|385.26|0
1634305960000|2021-10-15 13:52:40|387.66|385.26|387.74|385.34|387.82|385.42|387.66|385.26|0
1634305970000|2021-10-15 13:52:50|387.66|385.26|387.98|385.58|387.98|385.58|387.66|385.26|0
1634305980000|2021-10-15 13:53:00|387.82|385.42|387.82|385.42|387.82|385.42|387.66|385.26|0
1634305990000|2021-10-15 13:53:10|387.98|385.58|387.82|385.42|387.98|385.58|387.82|385.42|0
1634306000000|2021-10-15 13:53:20|387.98|385.58|389.38|386.98|389.38|386.98|387.82|385.42|0
1634306010000|2021-10-15 13:53:30|389.22|386.82|387.85|385.45|389.38|386.98|387.85|385.45|0
1634306020000|2021-10-15 13:53:40|388.01|385.61|388.01|385.61|388.09|385.69|388.01|385.61|0
1634306030000|2021-10-15 13:53:50|388.17|385.77|388.01|385.61|388.17|385.77|388.01|385.61|0
1634306040000|2021-10-15 13:54:00|387.85|385.45|388.01|385.61|388.01|385.61|387.85|385.45|0
1634306050000|2021-10-15 13:54:10|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1634306060000|2021-10-15 13:54:20|387.77|385.37|387.85|385.45|387.85|385.45|387.69|385.29|0
1634306070000|2021-10-15 13:54:30|387.69|385.29|387.53|385.13|387.69|385.29|387.53|385.13|0
1634306080000|2021-10-15 13:54:40|387.69|385.29|388.01|385.61|388.01|385.61|387.69|385.29|0
1634306090000|2021-10-15 13:54:50|387.85|385.45|388.01|385.61|388.01|385.61|387.85|385.45|0
1634306100000|2021-10-15 13:55:00|388.17|385.77|388.01|385.61|388.17|385.77|388.01|385.61|0
1634306110000|2021-10-15 13:55:10|387.85|385.45|387.85|385.45|387.85|385.45|387.69|385.29|0
1634306120000|2021-10-15 13:55:20|388.01|385.61|387.85|385.45|388.01|385.61|387.85|385.45|0
1634306130000|2021-10-15 13:55:30|388.01|385.61|387.85|385.45|388.01|385.61|387.85|385.45|0
1634306140000|2021-10-15 13:55:40|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1634306150000|2021-10-15 13:55:50|387.85|385.45|388.01|385.61|388.01|385.61|387.85|385.45|0
1634306170000|2021-10-15 13:56:10|388.17|385.77|390.39|387.99|390.39|387.99|388.17|385.77|0
1634306180000|2021-10-15 13:56:20|390.55|388.15|390.55|388.15|390.71|388.31|390.55|388.15|0
1634306190000|2021-10-15 13:56:30|390.39|387.99|389.91|387.51|390.55|388.15|389.91|387.51|0
1634306200000|2021-10-15 13:56:40|390.39|387.99|390.39|387.99|390.39|387.99|390.23|387.83|0
1634306210000|2021-10-15 13:56:50|390.55|388.15|390.55|388.15|390.55|388.15|390.39|387.99|0
1634306220000|2021-10-15 13:57:00|390.23|387.83|390.07|387.67|390.39|387.99|390.07|387.67|0
1634306230000|2021-10-15 13:57:10|389.75|387.35|389.12|386.72|389.75|387.35|389.12|386.72|0
1634306240000|2021-10-15 13:57:20|389.28|386.88|389.12|386.72|389.28|386.88|388.8|386.4|0
1634306250000|2021-10-15 13:57:30|388.8|386.4|388.64|386.24|388.8|386.4|388.64|386.24|0
1634306260000|2021-10-15 13:57:40|388.96|386.56|389.43|387.03|389.43|387.03|388.96|386.56|0
1634306270000|2021-10-15 13:57:50|389.59|387.19|389.83|387.43|389.83|387.43|389.59|387.19|0
1634306280000|2021-10-15 13:58:00|389.75|387.35|390.07|387.67|390.07|387.67|389.75|387.35|0
1634306290000|2021-10-15 13:58:10|389.91|387.51|389.28|386.88|389.91|387.51|389.28|386.88|0
1634306300000|2021-10-15 13:58:20|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1634306310000|2021-10-15 13:58:30|389.51|387.11|389.59|387.19|389.59|387.19|389.51|387.11|0
1634306320000|2021-10-15 13:58:40|389.75|387.35|389.91|387.51|389.91|387.51|389.75|387.35|0
1634306330000|2021-10-15 13:58:50|389.75|387.35|389.91|387.51|389.91|387.51|389.75|387.35|0
1634306340000|2021-10-15 13:59:00|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1634306350000|2021-10-15 13:59:10|389.91|387.51|389.75|387.35|389.91|387.51|389.59|387.19|0
1634306360000|2021-10-15 13:59:20|389.91|387.51|390.23|387.83|390.23|387.83|389.91|387.51|0
1634306370000|2021-10-15 13:59:30|390.55|388.15|390.78|388.38|390.78|388.38|390.55|388.15|0
1634306380000|2021-10-15 13:59:40|390.86|388.46|390.78|388.38|390.86|388.46|390.62|388.22|0
1634306390000|2021-10-15 13:59:50|390.86|388.46|390.86|388.46|390.86|388.46|390.7|388.3|0
1634306400000|2021-10-15 14:00:00|391.02|388.62|390.15|387.75|391.02|388.62|390.15|387.75|0
1634306410000|2021-10-15 14:00:10|390.23|387.83|390.39|387.99|390.39|387.99|390.23|387.83|0
1634306420000|2021-10-15 14:00:20|390.07|387.67|390.23|387.83|390.23|387.83|390.07|387.67|0
1634306430000|2021-10-15 14:00:30|390.07|387.67|390.23|387.83|390.55|388.15|390.07|387.67|0
1634306440000|2021-10-15 14:00:40|390.39|387.99|390.23|387.83|390.55|388.15|390.23|387.83|0
1634306450000|2021-10-15 14:00:50|390.07|387.67|390.54|388.14|390.54|388.14|390.07|387.67|0
1634306460000|2021-10-15 14:01:00|390.39|387.99|390.54|388.14|390.54|388.14|390.07|387.67|0
1634306470000|2021-10-15 14:01:10|391.02|388.62|390.7|388.3|391.02|388.62|390.7|388.3|0
1634306480000|2021-10-15 14:01:20|390.86|388.46|390.54|388.14|390.86|388.46|390.54|388.14|0
1634306490000|2021-10-15 14:01:30|391.02|388.62|391.02|388.62|391.02|388.62|391.02|388.62|0
1634306500000|2021-10-15 14:01:40|391.18|388.78|391.02|388.62|391.18|388.78|391.02|388.62|0
1634306510000|2021-10-15 14:01:50|390.7|388.3|390.86|388.46|390.86|388.46|390.7|388.3|0
1634306520000|2021-10-15 14:02:00|390.54|388.14|390.86|388.46|391.02|388.62|390.54|388.14|0
1634306530000|2021-10-15 14:02:10|391.02|388.62|391.34|388.94|391.34|388.94|391.02|388.62|0
1634306540000|2021-10-15 14:02:20|391.18|388.78|390.86|388.46|391.18|388.78|390.86|388.46|0
1634306550000|2021-10-15 14:02:30|391.02|388.62|390.39|387.99|391.02|388.62|390.39|387.99|0
1634306560000|2021-10-15 14:02:40|389.75|387.35|390.23|387.83|390.23|387.83|389.75|387.35|0
1634306570000|2021-10-15 14:02:50|390.39|387.99|390.23|387.83|390.54|388.14|390.23|387.83|0
1634306580000|2021-10-15 14:03:00|390.54|388.14|389.75|387.35|390.54|388.14|389.75|387.35|0
1634306590000|2021-10-15 14:03:10|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1634306600000|2021-10-15 14:03:20|388.96|386.56|389.12|386.72|389.12|386.72|388.96|386.56|0
1634306610000|2021-10-15 14:03:30|388.96|386.56|389.51|387.11|389.51|387.11|388.96|386.56|0
1634306620000|2021-10-15 14:03:40|389.91|387.51|388.96|386.56|389.91|387.51|388.96|386.56|0
1634306630000|2021-10-15 14:03:50|389.12|386.72|388.96|386.56|389.12|386.72|388.96|386.56|0
1634306640000|2021-10-15 14:04:00|389.12|386.72|388.96|386.56|389.27|386.87|388.96|386.56|0
1634306650000|2021-10-15 14:04:10|389.12|386.72|389.27|386.87|389.27|386.87|389.12|386.72|0
1634306660000|2021-10-15 14:04:20|389.59|387.19|390.07|387.67|390.07|387.67|389.59|387.19|0
1634306670000|2021-10-15 14:04:30|390.23|387.83|390.38|387.98|390.38|387.98|389.91|387.51|0
1634306680000|2021-10-15 14:04:40|390.54|388.14|390.7|388.3|390.7|388.3|390.54|388.14|0
1634306690000|2021-10-15 14:04:50|390.54|388.14|390.54|388.14|390.54|388.14|390.38|387.98|0
1634306700000|2021-10-15 14:05:00|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1634306710000|2021-10-15 14:05:10|390.38|387.98|390.46|388.06|390.46|388.06|390.38|387.98|0
1634306720000|2021-10-15 14:05:20|390.38|387.98|390.86|388.46|390.86|388.46|390.38|387.98|0
1634306730000|2021-10-15 14:05:30|391.18|388.78|391.5|389.1|391.5|389.1|391.18|388.78|0
1634306740000|2021-10-15 14:05:40|391.66|389.26|391.82|389.42|391.82|389.42|391.66|389.26|0
1634306750000|2021-10-15 14:05:50|391.66|389.26|391.66|389.26|391.82|389.42|391.66|389.26|0
1634306760000|2021-10-15 14:06:00|391.82|389.42|391.89|389.49|391.89|389.49|391.66|389.26|0
1634306770000|2021-10-15 14:06:10|391.81|389.41|391.81|389.41|391.97|389.57|391.81|389.41|0
1634306780000|2021-10-15 14:06:20|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1634306790000|2021-10-15 14:06:30|392.13|389.73|392.29|389.89|392.29|389.89|392.13|389.73|0
1634306800000|2021-10-15 14:06:40|392.45|390.05|392.77|390.37|392.93|390.53|392.45|390.05|0
1634306810000|2021-10-15 14:06:50|392.61|390.21|392.93|390.53|392.93|390.53|392.61|390.21|0
1634306820000|2021-10-15 14:07:00|392.77|390.37|392.61|390.21|392.77|390.37|392.61|390.21|0
1634306830000|2021-10-15 14:07:10|392.77|390.37|392.77|390.37|392.93|390.53|392.77|390.37|0
1634306840000|2021-10-15 14:07:20|392.93|390.53|393.57|391.17|393.57|391.17|392.93|390.53|0
1634306850000|2021-10-15 14:07:30|393.73|391.33|393.73|391.33|393.73|391.33|393.57|391.17|0
1634306860000|2021-10-15 14:07:40|393.57|391.17|393.73|391.33|393.73|391.33|393.41|391.01|0
1634306870000|2021-10-15 14:07:50|393.57|391.17|393.57|391.17|393.57|391.17|393.41|391.01|0
1634306880000|2021-10-15 14:08:00|393.41|391.01|393.57|391.17|393.57|391.17|393.41|391.01|0
1634306890000|2021-10-15 14:08:10|393.73|391.33|393.73|391.33|393.73|391.33|393.73|391.33|0
1634306900000|2021-10-15 14:08:20|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1634306920000|2021-10-15 14:08:40|393.41|391.01|393.41|391.01|393.41|391.01|393.25|390.85|0
1634306930000|2021-10-15 14:08:50|393.25|390.85|393.57|391.17|393.57|391.17|393.25|390.85|0
1634306940000|2021-10-15 14:09:00|393.41|391.01|394.65|392.25|394.81|392.41|393.41|391.01|0
1634306950000|2021-10-15 14:09:10|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1634306960000|2021-10-15 14:09:20|394.88|392.48|394.65|392.25|394.97|392.57|394.65|392.25|0
1634306970000|2021-10-15 14:09:30|394.97|392.57|394.97|392.57|394.97|392.57|394.81|392.41|0
1634306980000|2021-10-15 14:09:40|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1634306990000|2021-10-15 14:09:50|394.97|392.57|394.81|392.41|394.97|392.57|394.81|392.41|0
1634307000000|2021-10-15 14:10:00|394.97|392.57|394.97|392.57|394.97|392.57|394.97|392.57|0
1634307010000|2021-10-15 14:10:10|394.81|392.41|394.65|392.25|394.81|392.41|394.49|392.09|0
1634307020000|2021-10-15 14:10:20|394.49|392.09|394.33|391.93|394.49|392.09|394.33|391.93|0
1634307030000|2021-10-15 14:10:30|394.49|392.09|394.17|391.77|394.49|392.09|394.17|391.77|0
1634307040000|2021-10-15 14:10:40|394.49|392.09|394.65|392.25|394.65|392.25|394.49|392.09|0
1634307050000|2021-10-15 14:10:50|394.81|392.41|394.97|392.57|394.97|392.57|394.81|392.41|0
1634307060000|2021-10-15 14:11:00|394.33|391.93|394.01|391.61|394.33|391.93|394.01|391.61|0
1634307070000|2021-10-15 14:11:10|394.17|391.77|394.17|391.77|394.33|391.93|394.17|391.77|0
1634307080000|2021-10-15 14:11:20|394.01|391.61|393.85|391.45|394.01|391.61|393.85|391.45|0
1634307090000|2021-10-15 14:11:30|394.17|391.77|394.01|391.61|394.17|391.77|394.01|391.61|0
1634307100000|2021-10-15 14:11:40|394.17|391.77|394.17|391.77|394.17|391.77|394.01|391.61|0
1634307110000|2021-10-15 14:11:50|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1634307120000|2021-10-15 14:12:00|394.17|391.77|394.49|392.09|394.49|392.09|394.17|391.77|0
1634307130000|2021-10-15 14:12:10|394.33|391.93|394.49|392.09|394.49|392.09|394.33|391.93|0
1634307140000|2021-10-15 14:12:20|394.33|391.93|394.17|391.77|394.33|391.93|394.17|391.77|0
1634307150000|2021-10-15 14:12:30|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1634307160000|2021-10-15 14:12:40|394.17|391.77|394.17|391.77|394.17|391.77|394.01|391.61|0
1634307170000|2021-10-15 14:12:50|394.01|391.61|394.01|391.61|394.17|391.77|394.01|391.61|0
1634307180000|2021-10-15 14:13:00|394.33|391.93|394.17|391.77|394.33|391.93|394.17|391.77|0
1634307190000|2021-10-15 14:13:10|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1634307200000|2021-10-15 14:13:20|394.17|391.77|394.33|391.93|394.33|391.93|394.17|391.77|0
1634307210000|2021-10-15 14:13:30|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1634307220000|2021-10-15 14:13:40|394.65|392.25|394.65|392.25|394.65|392.25|394.65|392.25|0
1634307230000|2021-10-15 14:13:50|394.49|392.09|394.65|392.25|394.65|392.25|394.49|392.09|0
1634307240000|2021-10-15 14:14:00|394.81|392.41|394.49|392.09|394.81|392.41|394.49|392.09|0
1634307250000|2021-10-15 14:14:10|394.65|392.25|394.65|392.25|394.65|392.25|394.49|392.09|0
1634307260000|2021-10-15 14:14:20|394.49|392.09|394.33|391.93|394.49|392.09|394.33|391.93|0
1634307270000|2021-10-15 14:14:30|394.49|392.09|394.17|391.77|394.49|392.09|394.17|391.77|0
1634307280000|2021-10-15 14:14:40|394.01|391.61|393.53|391.13|394.01|391.61|393.53|391.13|0
1634307290000|2021-10-15 14:14:50|393.85|391.45|393.69|391.29|393.85|391.45|393.69|391.29|0
1634307300000|2021-10-15 14:15:00|393.85|391.45|394.01|391.61|394.01|391.61|393.69|391.29|0
1634307310000|2021-10-15 14:15:10|394.33|391.93|394.33|391.93|394.49|392.09|394.33|391.93|0
1634307320000|2021-10-15 14:15:20|394.17|391.77|394.33|391.93|394.33|391.93|394.08|391.68|0
1634307330000|2021-10-15 14:15:30|394.4|392|394.49|392.09|394.49|392.09|394.4|392|0
1634307340000|2021-10-15 14:15:40|394.33|391.93|394.17|391.77|394.33|391.93|394.17|391.77|0
1634307350000|2021-10-15 14:15:50|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1634307360000|2021-10-15 14:16:00|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1634307370000|2021-10-15 14:16:10|393.53|391.13|393.37|390.97|393.53|391.13|393.21|390.81|0
1634307380000|2021-10-15 14:16:20|393.53|391.13|393.53|391.13|393.69|391.29|393.53|391.13|0
1634307390000|2021-10-15 14:16:30|393.37|390.97|393.21|390.81|393.37|390.97|393.21|390.81|0
1634307400000|2021-10-15 14:16:40|393.05|390.65|393.21|390.81|393.21|390.81|393.05|390.65|0
1634307410000|2021-10-15 14:16:50|393.05|390.65|392.89|390.49|393.05|390.65|392.74|390.34|0
1634307420000|2021-10-15 14:17:00|393.05|390.65|392.89|390.49|393.05|390.65|392.89|390.49|0
1634307430000|2021-10-15 14:17:10|393.05|390.65|392.73|390.33|393.05|390.65|392.73|390.33|0
1634307440000|2021-10-15 14:17:20|392.58|390.18|392.89|390.49|392.89|390.49|392.42|390.02|0
1634307450000|2021-10-15 14:17:30|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1634307460000|2021-10-15 14:17:40|392.89|390.49|393.05|390.65|393.05|390.65|392.89|390.49|0
1634307470000|2021-10-15 14:17:50|392.89|390.49|393.05|390.65|393.05|390.65|392.89|390.49|0
1634307480000|2021-10-15 14:18:00|393.21|390.81|393.37|390.97|393.37|390.97|393.21|390.81|0
1634307490000|2021-10-15 14:18:10|393.53|391.13|393.53|391.13|393.69|391.29|393.53|391.13|0
1634307500000|2021-10-15 14:18:20|393.37|390.97|393.21|390.81|393.37|390.97|393.21|390.81|0
1634307510000|2021-10-15 14:18:30|393.37|390.97|393.21|390.81|393.37|390.97|393.05|390.65|0
1634307520000|2021-10-15 14:18:40|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1634307530000|2021-10-15 14:18:50|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1634307540000|2021-10-15 14:19:00|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1634307550000|2021-10-15 14:19:10|393.21|390.81|393.21|390.81|393.37|390.97|393.21|390.81|0
1634307560000|2021-10-15 14:19:20|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1634307570000|2021-10-15 14:19:30|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1634307580000|2021-10-15 14:19:40|393.05|390.65|393.05|390.65|393.21|390.81|393.05|390.65|0
1634307590000|2021-10-15 14:19:50|392.89|390.49|392.73|390.33|392.89|390.49|392.73|390.33|0
1634307600000|2021-10-15 14:20:00|392.42|390.02|392.57|390.17|392.57|390.17|392.42|390.02|0
1634307610000|2021-10-15 14:20:10|392.73|390.33|393.05|390.65|393.05|390.65|392.57|390.17|0
1634307620000|2021-10-15 14:20:20|392.89|390.49|392.57|390.17|392.89|390.49|392.57|390.17|0
1634307630000|2021-10-15 14:20:30|392.73|390.33|392.42|390.02|392.73|390.33|392.42|390.02|0
1634307640000|2021-10-15 14:20:40|392.57|390.17|392.73|390.33|392.73|390.33|392.57|390.17|0
1634307650000|2021-10-15 14:20:50|392.57|390.17|392.65|390.25|392.65|390.25|392.42|390.02|0
1634307660000|2021-10-15 14:21:00|392.73|390.33|392.73|390.33|392.89|390.49|392.73|390.33|0
1634307670000|2021-10-15 14:21:10|392.89|390.49|392.73|390.33|393.05|390.65|392.73|390.33|0
1634307680000|2021-10-15 14:21:20|392.89|390.49|392.89|390.49|392.89|390.49|392.89|390.49|0
1634307690000|2021-10-15 14:21:30|392.73|390.33|392.89|390.49|392.89|390.49|392.73|390.33|0
1634307700000|2021-10-15 14:21:40|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1634307710000|2021-10-15 14:21:50|392.89|390.49|392.89|390.49|392.89|390.49|392.89|390.49|0
1634307720000|2021-10-15 14:22:00|392.73|390.33|392.73|390.33|392.73|390.33|392.57|390.17|0
1634307730000|2021-10-15 14:22:10|392.89|390.49|392.73|390.33|392.89|390.49|392.73|390.33|0
1634307740000|2021-10-15 14:22:20|392.89|390.49|392.89|390.49|393.05|390.65|392.89|390.49|0
1634307760000|2021-10-15 14:22:40|392.73|390.33|393.05|390.65|393.05|390.65|392.73|390.33|0
1634307770000|2021-10-15 14:22:50|393.21|390.81|393.69|391.29|393.69|391.29|393.21|390.81|0
1634307780000|2021-10-15 14:23:00|393.53|391.13|393.21|390.81|393.53|391.13|393.21|390.81|0
1634307790000|2021-10-15 14:23:10|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1634307800000|2021-10-15 14:23:20|393.53|391.13|393.21|390.81|393.53|391.13|393.21|390.81|0
1634307810000|2021-10-15 14:23:30|393.05|390.65|393.05|390.65|393.05|390.65|392.89|390.49|0
1634307830000|2021-10-15 14:23:50|392.97|390.57|392.73|390.33|392.97|390.57|392.73|390.33|0
1634307840000|2021-10-15 14:24:00|392.89|390.49|392.73|390.33|392.89|390.49|392.73|390.33|0
1634307850000|2021-10-15 14:24:10|392.89|390.49|392.57|390.17|392.89|390.49|392.57|390.17|0
1634307860000|2021-10-15 14:24:20|392.73|390.33|392.89|390.49|392.89|390.49|392.73|390.33|0
1634307870000|2021-10-15 14:24:30|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1634307880000|2021-10-15 14:24:40|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1634307890000|2021-10-15 14:24:50|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1634307900000|2021-10-15 14:25:00|392.57|390.17|392.41|390.01|392.57|390.17|392.41|390.01|0
1634307910000|2021-10-15 14:25:10|392.73|390.33|392.26|389.86|392.73|390.33|392.26|389.86|0
1634307920000|2021-10-15 14:25:20|391.78|389.38|391.7|389.3|391.78|389.38|391.46|389.06|0
1634307930000|2021-10-15 14:25:30|391.78|389.38|391.3|388.9|391.78|389.38|391.3|388.9|0
1634307940000|2021-10-15 14:25:40|390.83|388.43|391.46|389.06|391.46|389.06|390.83|388.43|0
1634307950000|2021-10-15 14:25:50|391.3|388.9|390.99|388.59|391.3|388.9|390.99|388.59|0
1634307960000|2021-10-15 14:26:00|391.14|388.74|390.99|388.59|391.14|388.74|390.83|388.43|0
1634307970000|2021-10-15 14:26:10|391.3|388.9|391.14|388.74|391.3|388.9|391.14|388.74|0
1634307980000|2021-10-15 14:26:20|391.3|388.9|391.78|389.38|391.78|389.38|391.3|388.9|0
1634307990000|2021-10-15 14:26:30|391.62|389.22|391.3|388.9|391.62|389.22|391.3|388.9|0
1634308000000|2021-10-15 14:26:40|391.14|388.74|390.51|388.11|391.14|388.74|390.51|388.11|0
1634308010000|2021-10-15 14:26:50|390.19|387.79|390.67|388.27|390.67|388.27|390.19|387.79|0
1634308020000|2021-10-15 14:27:00|390.19|387.79|390.19|387.79|390.51|388.11|390.19|387.79|0
1634308030000|2021-10-15 14:27:10|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1634308040000|2021-10-15 14:27:20|390.03|387.63|390.03|387.63|390.03|387.63|389.88|387.48|0
1634308050000|2021-10-15 14:27:30|390.19|387.79|390.19|387.79|390.35|387.95|390.19|387.79|0
1634308060000|2021-10-15 14:27:40|390.35|387.95|390.11|387.71|390.35|387.95|390.11|387.71|0
1634308070000|2021-10-15 14:27:50|390.19|387.79|390.35|387.95|390.35|387.95|390.03|387.63|0
1634308080000|2021-10-15 14:28:00|390.51|388.11|390.03|387.63|390.51|388.11|390.03|387.63|0
1634308090000|2021-10-15 14:28:10|390.19|387.79|389.87|387.47|390.19|387.79|389.87|387.47|0
1634308100000|2021-10-15 14:28:20|390.03|387.63|389.56|387.16|390.03|387.63|389.56|387.16|0
1634308110000|2021-10-15 14:28:30|389.08|386.68|388.93|386.53|389.08|386.68|388.93|386.53|0
1634308120000|2021-10-15 14:28:40|389.24|386.84|388.77|386.37|389.24|386.84|388.61|386.21|0
1634308130000|2021-10-15 14:28:50|388.61|386.21|388.21|385.81|388.61|386.21|388.21|385.81|0
1634308140000|2021-10-15 14:29:00|387.98|385.58|388.77|386.37|388.77|386.37|387.98|385.58|0
1634308150000|2021-10-15 14:29:10|388.61|386.21|388.92|386.52|388.92|386.52|388.61|386.21|0
1634308160000|2021-10-15 14:29:20|388.77|386.37|387.98|385.58|388.92|386.52|387.98|385.58|0
1634308170000|2021-10-15 14:29:30|388.13|385.73|388.13|385.73|388.13|385.73|387.98|385.58|0
1634308180000|2021-10-15 14:29:40|388.29|385.89|387.98|385.58|388.45|386.05|387.98|385.58|0
1634308190000|2021-10-15 14:29:50|387.82|385.42|386.71|384.31|387.82|385.42|386.71|384.31|0
1634308200000|2021-10-15 14:30:00|387.5|385.1|388.13|385.73|388.13|385.73|387.5|385.1|0
1634308210000|2021-10-15 14:30:10|388.45|386.05|388.13|385.73|388.45|386.05|388.13|385.73|0
1634308220000|2021-10-15 14:30:20|388.05|385.65|388.45|386.05|388.61|386.21|388.05|385.65|0
1634308230000|2021-10-15 14:30:30|388.61|386.21|388.92|386.52|388.92|386.52|388.45|386.05|0
1634308240000|2021-10-15 14:30:40|388.61|386.21|388.84|386.44|388.92|386.52|388.61|386.21|0
1634308250000|2021-10-15 14:30:50|389.08|386.68|389.24|386.84|389.24|386.84|389.08|386.68|0
1634308260000|2021-10-15 14:31:00|389.08|386.68|388.92|386.52|389.08|386.68|388.77|386.37|0
1634308270000|2021-10-15 14:31:10|389.08|386.68|389.56|387.16|389.56|387.16|388.92|386.52|0
1634308280000|2021-10-15 14:31:20|389.08|386.68|389.4|387|389.56|387.16|389.08|386.68|0
1634308290000|2021-10-15 14:31:30|389.24|386.84|389.08|386.68|389.24|386.84|389.08|386.68|0
1634308300000|2021-10-15 14:31:40|389.24|386.84|388.92|386.52|389.24|386.84|388.92|386.52|0
1634308310000|2021-10-15 14:31:50|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1634308320000|2021-10-15 14:32:00|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1634308330000|2021-10-15 14:32:10|389.08|386.68|389.08|386.68|389.08|386.68|388.92|386.52|0
1634308340000|2021-10-15 14:32:20|389.4|387|389|386.6|389.4|387|389|386.6|0
1634308350000|2021-10-15 14:32:30|389.4|387|389.56|387.16|389.56|387.16|389.24|386.84|0
1634308360000|2021-10-15 14:32:40|389.71|387.31|389.71|387.31|389.71|387.31|389.56|387.16|0
1634308370000|2021-10-15 14:32:50|390.03|387.63|390.03|387.63|390.19|387.79|390.03|387.63|0
1634308380000|2021-10-15 14:33:00|390.19|387.79|389.87|387.47|390.19|387.79|389.87|387.47|0
1634308390000|2021-10-15 14:33:10|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1634308400000|2021-10-15 14:33:20|389.87|387.47|389.87|387.47|389.87|387.47|389.71|387.31|0
1634308410000|2021-10-15 14:33:30|390.03|387.63|389.87|387.47|390.03|387.63|389.87|387.47|0
1634308420000|2021-10-15 14:33:40|389.71|387.31|389.71|387.31|389.71|387.31|389.4|387|0
1634308430000|2021-10-15 14:33:50|389.56|387.16|390.03|387.63|390.03|387.63|389.56|387.16|0
1634308440000|2021-10-15 14:34:00|389.87|387.47|390.35|387.95|390.35|387.95|389.87|387.47|0
1634308450000|2021-10-15 14:34:10|390.11|387.71|390.03|387.63|390.19|387.79|390.03|387.63|0
1634308460000|2021-10-15 14:34:20|389.87|387.47|390.03|387.63|390.03|387.63|389.87|387.47|0
1634308470000|2021-10-15 14:34:30|390.19|387.79|390.19|387.79|390.19|387.79|390.03|387.63|0
1634308480000|2021-10-15 14:34:40|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1634308490000|2021-10-15 14:34:50|390.51|388.11|390.35|387.95|390.51|388.11|390.35|387.95|0
1634308500000|2021-10-15 14:35:00|390.03|387.63|390.19|387.79|390.35|387.95|390.03|387.63|0
1634308510000|2021-10-15 14:35:10|390.03|387.63|389.56|387.16|390.03|387.63|389.56|387.16|0
1634308520000|2021-10-15 14:35:20|389.71|387.31|389.87|387.47|390.03|387.63|389.71|387.31|0
1634308530000|2021-10-15 14:35:30|390.03|387.63|389.71|387.31|390.03|387.63|389.71|387.31|0
1634308540000|2021-10-15 14:35:40|389.87|387.47|389.71|387.31|389.87|387.47|389.71|387.31|0
1634308550000|2021-10-15 14:35:50|389.56|387.16|389.4|387|389.71|387.31|389.4|387|0
1634308560000|2021-10-15 14:36:00|389.24|386.84|389.56|387.16|389.56|387.16|389.24|386.84|0
1634308570000|2021-10-15 14:36:10|389.79|387.39|390.03|387.63|390.03|387.63|389.79|387.39|0
1634308580000|2021-10-15 14:36:20|389.87|387.47|389.87|387.47|390.03|387.63|389.87|387.47|0
1634308590000|2021-10-15 14:36:30|390.03|387.63|390.19|387.79|390.26|387.86|390.03|387.63|0
1634308600000|2021-10-15 14:36:40|390.03|387.63|390.19|387.79|390.19|387.79|390.03|387.63|0
1634308610000|2021-10-15 14:36:50|390.35|387.95|390.66|388.26|390.66|388.26|390.35|387.95|0
1634308620000|2021-10-15 14:37:00|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1634308630000|2021-10-15 14:37:10|390.66|388.26|390.66|388.26|390.66|388.26|390.51|388.11|0
1634308640000|2021-10-15 14:37:20|390.51|388.11|390.42|388.02|390.51|388.11|390.35|387.95|0
1634308650000|2021-10-15 14:37:30|390.5|388.1|390.66|388.26|390.66|388.26|390.5|388.1|0
1634308660000|2021-10-15 14:37:40|390.5|388.1|390.5|388.1|390.66|388.26|390.5|388.1|0
1634308670000|2021-10-15 14:37:50|390.35|387.95|390.19|387.79|390.35|387.95|390.19|387.79|0
1634308680000|2021-10-15 14:38:00|390.35|387.95|390.03|387.63|390.35|387.95|390.03|387.63|0
1634308690000|2021-10-15 14:38:10|390.35|387.95|390.35|387.95|390.35|387.95|390.19|387.79|0
1634308700000|2021-10-15 14:38:20|390.5|388.1|390.66|388.26|390.66|388.26|390.5|388.1|0
1634308710000|2021-10-15 14:38:30|390.98|388.58|390.98|388.58|391.14|388.74|390.98|388.58|0
1634308720000|2021-10-15 14:38:40|391.14|388.74|391.14|388.74|391.14|388.74|390.98|388.58|0
1634308730000|2021-10-15 14:38:50|391.3|388.9|391.14|388.74|391.3|388.9|391.14|388.74|0
1634308740000|2021-10-15 14:39:00|391.46|389.06|391.3|388.9|391.46|389.06|391.3|388.9|0
1634308750000|2021-10-15 14:39:10|391.46|389.06|391.46|389.06|391.61|389.21|391.46|389.06|0
1634308760000|2021-10-15 14:39:20|391.61|389.21|391.46|389.06|391.61|389.21|391.3|388.9|0
1634308770000|2021-10-15 14:39:30|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1634308780000|2021-10-15 14:39:40|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1634308790000|2021-10-15 14:39:50|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1634308810000|2021-10-15 14:40:10|391.77|389.37|391.61|389.21|391.77|389.37|391.61|389.21|0
1634308820000|2021-10-15 14:40:20|391.46|389.06|391.14|388.74|391.46|389.06|391.14|388.74|0
1634308830000|2021-10-15 14:40:30|391.3|388.9|391.77|389.37|391.77|389.37|391.3|388.9|0
1634308840000|2021-10-15 14:40:40|391.93|389.53|391.93|389.53|392.09|389.69|391.93|389.53|0
1634308850000|2021-10-15 14:40:50|392.09|389.69|391.77|389.37|392.09|389.69|391.77|389.37|0
1634308860000|2021-10-15 14:41:00|391.61|389.21|391.77|389.37|391.77|389.37|391.61|389.21|0
1634308870000|2021-10-15 14:41:10|391.93|389.53|391.46|389.06|391.93|389.53|391.46|389.06|0
1634308880000|2021-10-15 14:41:20|391.45|389.05|391.77|389.37|391.77|389.37|391.45|389.05|0
1634308890000|2021-10-15 14:41:30|391.93|389.53|391.93|389.53|391.93|389.53|391.77|389.37|0
1634308900000|2021-10-15 14:41:40|391.77|389.37|391.45|389.05|391.77|389.37|391.45|389.05|0
1634308910000|2021-10-15 14:41:50|391.77|389.37|391.93|389.53|392.09|389.69|391.77|389.37|0
1634308920000|2021-10-15 14:42:00|392.09|389.69|391.93|389.53|392.09|389.69|391.93|389.53|0
1634308930000|2021-10-15 14:42:10|391.77|389.37|391.93|389.53|391.93|389.53|391.61|389.21|0
1634308940000|2021-10-15 14:42:20|391.77|389.37|391.45|389.05|391.77|389.37|391.45|389.05|0
1634308950000|2021-10-15 14:42:30|391.61|389.21|391.45|389.05|391.61|389.21|391.45|389.05|0
1634308960000|2021-10-15 14:42:40|391.61|389.21|391.77|389.37|391.77|389.37|391.61|389.21|0
1634308970000|2021-10-15 14:42:50|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1634308980000|2021-10-15 14:43:00|391.45|389.05|391.61|389.21|391.61|389.21|391.45|389.05|0
1634308990000|2021-10-15 14:43:10|391.45|389.05|391.61|389.21|391.61|389.21|391.45|389.05|0
1634309000000|2021-10-15 14:43:20|391.77|389.37|390.83|388.43|391.77|389.37|390.83|388.43|0
1634309010000|2021-10-15 14:43:30|390.67|388.27|390.99|388.59|390.99|388.59|390.67|388.27|0
1634309020000|2021-10-15 14:43:40|390.67|388.27|390.51|388.11|390.83|388.43|390.51|388.11|0
1634309030000|2021-10-15 14:43:50|390.35|387.95|390.35|387.95|390.51|388.11|390.35|387.95|0
1634309040000|2021-10-15 14:44:00|390.19|387.79|390.35|387.95|390.35|387.95|390.19|387.79|0
1634309050000|2021-10-15 14:44:10|390.19|387.79|390.35|387.95|390.35|387.95|390.19|387.79|0
1634309060000|2021-10-15 14:44:20|390.51|388.11|390.67|388.27|390.83|388.43|390.51|388.11|0
1634309080000|2021-10-15 14:44:40|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1634309090000|2021-10-15 14:44:50|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1634309100000|2021-10-15 14:45:00|390.51|388.11|390.83|388.43|390.83|388.43|390.51|388.11|0
1634309110000|2021-10-15 14:45:10|390.99|388.59|391.3|388.9|391.3|388.9|390.99|388.59|0
1634309120000|2021-10-15 14:45:20|391.46|389.06|391.62|389.22|391.62|389.22|391.46|389.06|0
1634309130000|2021-10-15 14:45:30|391.78|389.38|392.1|389.7|392.1|389.7|391.78|389.38|0
1634309140000|2021-10-15 14:45:40|392.26|389.86|392.26|389.86|392.26|389.86|392.1|389.7|0
1634309150000|2021-10-15 14:45:50|392.1|389.7|392.1|389.7|392.1|389.7|391.78|389.38|0
1634309160000|2021-10-15 14:46:00|391.94|389.54|391.78|389.38|391.94|389.54|391.78|389.38|0
1634309170000|2021-10-15 14:46:10|391.94|389.54|391.78|389.38|391.94|389.54|391.78|389.38|0
1634309180000|2021-10-15 14:46:20|391.62|389.22|391.62|389.22|391.78|389.38|391.62|389.22|0
1634309190000|2021-10-15 14:46:30|391.78|389.38|392.26|389.86|392.26|389.86|391.78|389.38|0
1634309210000|2021-10-15 14:46:50|391.94|389.54|392.1|389.7|392.1|389.7|391.78|389.38|0
1634309220000|2021-10-15 14:47:00|391.94|389.54|392.1|389.7|392.1|389.7|391.94|389.54|0
1634309230000|2021-10-15 14:47:10|392.26|389.86|392.41|390.01|392.41|390.01|392.1|389.7|0
1634309250000|2021-10-15 14:47:30|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1634309260000|2021-10-15 14:47:40|392.41|390.01|391.94|389.54|392.41|390.01|391.94|389.54|0
1634309270000|2021-10-15 14:47:50|392.1|389.7|391.78|389.38|392.26|389.86|391.78|389.38|0
1634309280000|2021-10-15 14:48:00|391.94|389.54|392.1|389.7|392.1|389.7|391.94|389.54|0
1634309290000|2021-10-15 14:48:10|392.26|389.86|392.41|390.01|392.41|390.01|392.26|389.86|0
1634309300000|2021-10-15 14:48:20|392.57|390.17|392.26|389.86|392.57|390.17|392.26|389.86|0
1634309310000|2021-10-15 14:48:30|392.41|390.01|392.41|390.01|392.57|390.17|392.41|390.01|0
1634309320000|2021-10-15 14:48:40|392.26|389.86|392.57|390.17|392.57|390.17|392.26|389.86|0
1634309330000|2021-10-15 14:48:50|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1634309340000|2021-10-15 14:49:00|392.57|390.17|392.89|390.49|392.89|390.49|392.57|390.17|0
1634309350000|2021-10-15 14:49:10|392.73|390.33|392.73|390.33|392.89|390.49|392.73|390.33|0
1634309360000|2021-10-15 14:49:20|392.57|390.17|392.89|390.49|392.89|390.49|392.57|390.17|0
1634309370000|2021-10-15 14:49:30|392.73|390.33|392.57|390.17|392.73|390.33|392.57|390.17|0
1634309380000|2021-10-15 14:49:40|392.73|390.33|392.57|390.17|392.73|390.33|392.57|390.17|0
1634309390000|2021-10-15 14:49:50|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1634309400000|2021-10-15 14:50:00|392.89|390.49|392.89|390.49|392.89|390.49|392.89|390.49|0
1634309410000|2021-10-15 14:50:10|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1634309420000|2021-10-15 14:50:20|392.57|390.17|392.73|390.33|392.73|390.33|392.57|390.17|0
1634309430000|2021-10-15 14:50:30|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1634309440000|2021-10-15 14:50:40|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1634309450000|2021-10-15 14:50:50|392.57|390.17|392.57|390.17|392.57|390.17|392.41|390.01|0
1634309460000|2021-10-15 14:51:00|392.41|390.01|392.41|390.01|392.57|390.17|392.41|390.01|0
1634309470000|2021-10-15 14:51:10|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1634309480000|2021-10-15 14:51:20|392.41|390.01|392.57|390.17|392.57|390.17|392.41|390.01|0
1634309490000|2021-10-15 14:51:30|392.73|390.33|392.57|390.17|392.73|390.33|392.57|390.17|0
1634309510000|2021-10-15 14:51:50|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1634309520000|2021-10-15 14:52:00|392.57|390.17|392.41|390.01|392.57|390.17|392.41|390.01|0
1634309530000|2021-10-15 14:52:10|392.17|389.77|392.57|390.17|392.57|390.17|392.17|389.77|0
1634309540000|2021-10-15 14:52:20|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1634309550000|2021-10-15 14:52:30|392.89|390.49|393.21|390.81|393.21|390.81|392.89|390.49|0
1634309560000|2021-10-15 14:52:40|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1634309570000|2021-10-15 14:52:50|392.73|390.33|392.89|390.49|392.89|390.49|392.73|390.33|0
1634309580000|2021-10-15 14:53:00|392.73|390.33|393.05|390.65|393.05|390.65|392.73|390.33|0
1634309590000|2021-10-15 14:53:10|392.89|390.49|393.05|390.65|393.05|390.65|392.73|390.33|0
1634309600000|2021-10-15 14:53:20|392.89|390.49|392.89|390.49|392.89|390.49|392.73|390.33|0
1634309610000|2021-10-15 14:53:30|392.73|390.33|392.73|390.33|392.73|390.33|392.57|390.17|0
1634309620000|2021-10-15 14:53:40|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1634309630000|2021-10-15 14:53:50|392.41|390.01|392.41|390.01|392.57|390.17|392.41|390.01|0
1634309640000|2021-10-15 14:54:00|392.57|390.17|392.25|389.85|392.57|390.17|392.25|389.85|0
1634309650000|2021-10-15 14:54:10|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1634309660000|2021-10-15 14:54:20|392.25|389.85|391.78|389.38|392.25|389.85|391.78|389.38|0
1634309670000|2021-10-15 14:54:30|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1634309680000|2021-10-15 14:54:40|391.78|389.38|391.62|389.22|391.78|389.38|391.62|389.22|0
1634309690000|2021-10-15 14:54:50|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1634309700000|2021-10-15 14:55:00|391.06|388.66|391.14|388.74|391.3|388.9|391.06|388.66|0
1634309710000|2021-10-15 14:55:10|391.3|388.9|391.62|389.22|391.62|389.22|391.3|388.9|0
1634309720000|2021-10-15 14:55:20|391.3|388.9|391.62|389.22|391.62|389.22|391.3|388.9|0
1634309730000|2021-10-15 14:55:30|391.78|389.38|391.46|389.06|391.78|389.38|391.46|389.06|0
1634309740000|2021-10-15 14:55:40|391.62|389.22|391.78|389.38|391.78|389.38|391.62|389.22|0
1634309750000|2021-10-15 14:55:50|391.62|389.22|391.78|389.38|391.78|389.38|391.62|389.22|0
1634309760000|2021-10-15 14:56:00|391.62|389.22|391.62|389.22|391.78|389.38|391.62|389.22|0
1634309770000|2021-10-15 14:56:10|391.46|389.06|391.46|389.06|391.62|389.22|391.46|389.06|0
1634309780000|2021-10-15 14:56:20|391.38|388.98|391.62|389.22|391.62|389.22|391.38|388.98|0
1634309790000|2021-10-15 14:56:30|391.46|389.06|391.62|389.22|391.62|389.22|391.46|389.06|0
1634309800000|2021-10-15 14:56:40|391.46|389.06|391.62|389.22|391.62|389.22|391.46|389.06|0
1634309820000|2021-10-15 14:57:00|391.78|389.38|391.3|388.9|391.78|389.38|391.3|388.9|0
1634309830000|2021-10-15 14:57:10|391.46|389.06|391.46|389.06|391.62|389.22|391.46|389.06|0
1634309840000|2021-10-15 14:57:20|391.69|389.29|391.62|389.22|391.78|389.38|391.62|389.22|0
1634309850000|2021-10-15 14:57:30|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1634309860000|2021-10-15 14:57:40|391.3|388.9|391.46|389.06|391.46|389.06|391.3|388.9|0
1634309870000|2021-10-15 14:57:50|391.62|389.22|391.78|389.38|391.78|389.38|391.62|389.22|0
1634309880000|2021-10-15 14:58:00|391.62|389.22|391.77|389.37|391.77|389.37|391.62|389.22|0
1634309900000|2021-10-15 14:58:20|391.93|389.53|391.93|389.53|391.93|389.53|391.77|389.37|0
1634309910000|2021-10-15 14:58:30|392.09|389.69|392.25|389.85|392.25|389.85|392.09|389.69|0
1634309920000|2021-10-15 14:58:40|392.41|390.01|392.41|390.01|392.57|390.17|392.41|390.01|0
1634309930000|2021-10-15 14:58:50|392.25|389.85|392.41|390.01|392.41|390.01|392.25|389.85|0
1634309940000|2021-10-15 14:59:00|392.25|389.85|392.41|390.01|392.41|390.01|392.25|389.85|0
1634309950000|2021-10-15 14:59:10|392.57|390.17|392.73|390.33|392.73|390.33|392.41|390.01|0
1634309960000|2021-10-15 14:59:20|392.57|390.17|392.73|390.33|392.73|390.33|392.57|390.17|0
1634309970000|2021-10-15 14:59:30|392.89|390.49|392.73|390.33|392.89|390.49|392.73|390.33|0
1634309980000|2021-10-15 14:59:40|392.89|390.49|392.89|390.49|392.89|390.49|392.89|390.49|0
1634309990000|2021-10-15 14:59:50|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1634310000000|2021-10-15 15:00:00|393.36|390.96|393.36|390.96|393.52|391.12|393.36|390.96|0
1634310010000|2021-10-15 15:00:10|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1634310020000|2021-10-15 15:00:20|393.36|390.96|393.36|390.96|393.36|390.96|393.21|390.81|0
1634310030000|2021-10-15 15:00:30|393.52|391.12|393.36|390.96|393.52|391.12|393.36|390.96|0
1634310040000|2021-10-15 15:00:40|393.52|391.12|393.68|391.28|393.68|391.28|393.52|391.12|0
1634310050000|2021-10-15 15:00:50|393.52|391.12|393.36|390.96|393.52|391.12|393.36|390.96|0
1634310060000|2021-10-15 15:01:00|393.52|391.12|393.36|390.96|393.52|391.12|393.36|390.96|0
1634310090000|2021-10-15 15:01:30|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1634310110000|2021-10-15 15:01:50|393.68|391.28|393.52|391.12|393.68|391.28|393.52|391.12|0
1634310130000|2021-10-15 15:02:10|393.36|390.96|392.89|390.49|393.36|390.96|392.89|390.49|0
1634310140000|2021-10-15 15:02:20|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1634310150000|2021-10-15 15:02:30|392.41|390.01|392.57|390.17|392.57|390.17|392.41|390.01|0
1634310160000|2021-10-15 15:02:40|392.41|390.01|392.57|390.17|392.73|390.33|392.41|390.01|0
1634310170000|2021-10-15 15:02:50|392.73|390.33|392.57|390.17|392.89|390.49|392.57|390.17|0
1634310180000|2021-10-15 15:03:00|392.73|390.33|392.41|390.01|392.73|390.33|392.41|390.01|0
1634310190000|2021-10-15 15:03:10|392.57|390.17|392.41|390.01|392.57|390.17|392.41|390.01|0
1634310200000|2021-10-15 15:03:20|392.57|390.17|392.57|390.17|392.73|390.33|392.57|390.17|0
1634310210000|2021-10-15 15:03:30|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1634310220000|2021-10-15 15:03:40|392.57|390.17|392.57|390.17|392.57|390.17|392.41|390.01|0
1634310240000|2021-10-15 15:04:00|392.73|390.33|392.57|390.17|392.73|390.33|392.57|390.17|0
1634310250000|2021-10-15 15:04:10|392.41|390.01|392.25|389.85|392.57|390.17|392.25|389.85|0
1634310260000|2021-10-15 15:04:20|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1634310270000|2021-10-15 15:04:30|392.57|390.17|392.25|389.85|392.57|390.17|392.25|389.85|0
1634310280000|2021-10-15 15:04:40|392.41|390.01|392.57|390.17|392.57|390.17|392.41|390.01|0
1634310290000|2021-10-15 15:04:50|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1634310300000|2021-10-15 15:05:00|392.57|390.17|392.73|390.33|392.73|390.33|392.57|390.17|0
1634310310000|2021-10-15 15:05:10|392.57|390.17|392.25|389.85|392.57|390.17|392.25|389.85|0
1634310320000|2021-10-15 15:05:20|392.09|389.69|391.93|389.53|392.09|389.69|391.93|389.53|0
1634310330000|2021-10-15 15:05:30|392.09|389.69|391.93|389.53|392.09|389.69|391.93|389.53|0
1634310340000|2021-10-15 15:05:40|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1634310350000|2021-10-15 15:05:50|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1634310360000|2021-10-15 15:06:00|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1634310370000|2021-10-15 15:06:10|392.25|389.85|392.41|390.01|392.41|390.01|392.25|389.85|0
1634310390000|2021-10-15 15:06:30|392.09|389.69|391.45|389.05|392.09|389.69|391.45|389.05|0
1634310400000|2021-10-15 15:06:40|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1634310410000|2021-10-15 15:06:50|391.69|389.29|391.77|389.37|391.77|389.37|391.69|389.29|0
1634310420000|2021-10-15 15:07:00|391.93|389.53|391.77|389.37|391.93|389.53|391.69|389.29|0
1634310430000|2021-10-15 15:07:10|391.61|389.21|391.93|389.53|391.93|389.53|391.61|389.21|0
1634310440000|2021-10-15 15:07:20|392.09|389.69|391.93|389.53|392.09|389.69|391.93|389.53|0
1634310450000|2021-10-15 15:07:30|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1634310460000|2021-10-15 15:07:40|392.25|389.85|391.93|389.53|392.25|389.85|391.93|389.53|0
1634310470000|2021-10-15 15:07:50|392.09|389.69|392.25|389.85|392.25|389.85|392.09|389.69|0
1634310490000|2021-10-15 15:08:10|392.41|390.01|392.41|390.01|392.41|390.01|392.25|389.85|0
1634310500000|2021-10-15 15:08:20|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1634310510000|2021-10-15 15:08:30|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634310520000|2021-10-15 15:08:40|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1634310530000|2021-10-15 15:08:50|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1634310540000|2021-10-15 15:09:00|392.57|390.17|392.41|390.01|392.57|390.17|392.41|390.01|0
1634310550000|2021-10-15 15:09:10|392.25|389.85|392.25|389.85|392.25|389.85|392.25|389.85|0
1634310560000|2021-10-15 15:09:20|392.41|390.01|392.72|390.32|392.72|390.32|392.41|390.01|0
1634310570000|2021-10-15 15:09:30|392.57|390.17|392.57|390.17|392.72|390.32|392.57|390.17|0
1634310580000|2021-10-15 15:09:40|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634310590000|2021-10-15 15:09:50|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1634310600000|2021-10-15 15:10:00|392.72|390.32|392.57|390.17|392.72|390.32|392.57|390.17|0
1634310610000|2021-10-15 15:10:10|392.41|390.01|392.41|390.01|392.57|390.17|392.41|390.01|0
1634310620000|2021-10-15 15:10:20|392.25|389.85|392.41|390.01|392.41|390.01|392.25|389.85|0
1634310630000|2021-10-15 15:10:30|392.72|390.32|392.88|390.48|392.88|390.48|392.72|390.32|0
1634310640000|2021-10-15 15:10:40|393.04|390.64|393.04|390.64|393.04|390.64|392.88|390.48|0
1634310650000|2021-10-15 15:10:50|393.2|390.8|393.04|390.64|393.36|390.96|393.04|390.64|0
1634310660000|2021-10-15 15:11:00|393.2|390.8|392.88|390.48|393.2|390.8|392.88|390.48|0
1634310670000|2021-10-15 15:11:10|393.04|390.64|392.56|390.16|393.04|390.64|392.56|390.16|0
1634310680000|2021-10-15 15:11:20|392.32|389.92|392.25|389.85|392.32|389.92|392.09|389.69|0
1634310690000|2021-10-15 15:11:30|392.41|390.01|392.41|390.01|392.56|390.16|392.41|390.01|0
1634310700000|2021-10-15 15:11:40|392.25|389.85|392.25|389.85|392.25|389.85|392.25|389.85|0
1634310710000|2021-10-15 15:11:50|392.41|390.01|392.25|389.85|392.41|390.01|392.25|389.85|0
1634310720000|2021-10-15 15:12:00|392.09|389.69|392.25|389.85|392.25|389.85|392.09|389.69|0
1634310730000|2021-10-15 15:12:10|392.41|390.01|392.56|390.16|392.56|390.16|392.25|389.85|0
1634310740000|2021-10-15 15:12:20|392.72|390.32|392.56|390.16|392.72|390.32|392.56|390.16|0
1634310750000|2021-10-15 15:12:30|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634310760000|2021-10-15 15:12:40|392.56|390.16|392.41|390.01|392.56|390.16|392.41|390.01|0
1634310770000|2021-10-15 15:12:50|392.25|389.85|392.4|390|392.4|390|392.25|389.85|0
1634310780000|2021-10-15 15:13:00|392.56|390.16|392.88|390.48|392.88|390.48|392.4|390|0
1634310790000|2021-10-15 15:13:10|392.8|390.4|392.88|390.48|392.88|390.48|392.72|390.32|0
1634310800000|2021-10-15 15:13:20|392.72|390.32|392.88|390.48|392.88|390.48|392.72|390.32|0
1634310810000|2021-10-15 15:13:30|393.04|390.64|392.88|390.48|393.04|390.64|392.88|390.48|0
1634310820000|2021-10-15 15:13:40|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1634310830000|2021-10-15 15:13:50|392.88|390.48|392.72|390.32|392.88|390.48|392.72|390.32|0
1634310840000|2021-10-15 15:14:00|392.4|390|392.56|390.16|392.72|390.32|392.4|390|0
1634310850000|2021-10-15 15:14:10|392.72|390.32|392.4|390|392.88|390.48|392.4|390|0
1634310860000|2021-10-15 15:14:20|392.25|389.85|392.16|389.76|392.25|389.85|392.16|389.76|0
1634310870000|2021-10-15 15:14:30|392.25|389.85|392.09|389.69|392.25|389.85|392.09|389.69|0
1634310880000|2021-10-15 15:14:40|392.25|389.85|392.25|389.85|392.4|390|392.25|389.85|0
1634310890000|2021-10-15 15:14:50|392.09|389.69|392.25|389.85|392.25|389.85|392.09|389.69|0
1634310900000|2021-10-15 15:15:00|392.4|390|392.56|390.16|392.56|390.16|392.4|390|0
1634310910000|2021-10-15 15:15:10|392.4|390|392.09|389.69|392.4|390|392.09|389.69|0
1634310920000|2021-10-15 15:15:20|391.93|389.53|391.93|389.53|391.93|389.53|391.77|389.37|0
1634310930000|2021-10-15 15:15:30|392.09|389.69|391.93|389.53|392.09|389.69|391.93|389.53|0
1634310940000|2021-10-15 15:15:40|391.77|389.37|392.09|389.69|392.09|389.69|391.77|389.37|0
1634310950000|2021-10-15 15:15:50|391.93|389.53|392.24|389.84|392.24|389.84|391.93|389.53|0
1634310960000|2021-10-15 15:16:00|392.4|390|392.4|390|392.4|390|392.24|389.84|0
1634310970000|2021-10-15 15:16:10|392.56|390.16|392.4|390|392.56|390.16|392.4|390|0
1634310980000|2021-10-15 15:16:20|392.24|389.84|392.09|389.69|392.24|389.84|391.93|389.53|0
1634310990000|2021-10-15 15:16:30|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1634311000000|2021-10-15 15:16:40|392.4|390|392.09|389.69|392.4|390|392.09|389.69|0
1634311010000|2021-10-15 15:16:50|392.24|389.84|392.4|390|392.4|390|392.24|389.84|0
1634311020000|2021-10-15 15:17:00|392.24|389.84|392.4|390|392.4|390|392.24|389.84|0
1634311030000|2021-10-15 15:17:10|392.24|389.84|392.56|390.16|392.56|390.16|392.24|389.84|0
1634311040000|2021-10-15 15:17:20|392.4|390|392.4|390|392.4|390|392.4|390|0
1634311050000|2021-10-15 15:17:30|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1634311060000|2021-10-15 15:17:40|392.4|390|392.4|390|392.56|390.16|392.4|390|0
1634311070000|2021-10-15 15:17:50|392.24|389.84|392.4|390|392.4|390|392.24|389.84|0
1634311080000|2021-10-15 15:18:00|392.24|389.84|392.4|390|392.4|390|392.24|389.84|0
1634311090000|2021-10-15 15:18:10|392.24|389.84|392.08|389.68|392.24|389.84|392.08|389.68|0
1634311100000|2021-10-15 15:18:20|392.24|389.84|392.24|389.84|392.4|390|392.24|389.84|0
1634311110000|2021-10-15 15:18:30|392.4|390|392.56|390.16|392.56|390.16|392.4|390|0
1634311120000|2021-10-15 15:18:40|392.72|390.32|392.88|390.48|392.88|390.48|392.72|390.32|0
1634311130000|2021-10-15 15:18:50|392.8|390.4|392.72|390.32|392.8|390.4|392.72|390.32|0
1634311140000|2021-10-15 15:19:00|392.88|390.48|393.04|390.64|393.04|390.64|392.88|390.48|0
1634311150000|2021-10-15 15:19:10|392.88|390.48|393.04|390.64|393.04|390.64|392.88|390.48|0
1634311160000|2021-10-15 15:19:20|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1634311170000|2021-10-15 15:19:30|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634311180000|2021-10-15 15:19:40|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1634311190000|2021-10-15 15:19:50|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1634311200000|2021-10-15 15:20:00|392.88|390.48|392.88|390.48|392.88|390.48|392.72|390.32|0
1634311210000|2021-10-15 15:20:10|393.04|390.64|392.72|390.32|393.04|390.64|392.72|390.32|0
1634311220000|2021-10-15 15:20:20|392.56|390.16|392.72|390.32|392.72|390.32|392.56|390.16|0
1634311230000|2021-10-15 15:20:30|392.88|390.48|392.56|390.16|392.88|390.48|392.56|390.16|0
1634311240000|2021-10-15 15:20:40|392.4|390|392.4|390|392.4|390|392.4|390|0
1634311250000|2021-10-15 15:20:50|392.24|389.84|392.24|389.84|392.24|389.84|392.16|389.76|0
1634311260000|2021-10-15 15:21:00|392.08|389.68|391.92|389.52|392.08|389.68|391.92|389.52|0
1634311280000|2021-10-15 15:21:20|391.77|389.37|391.92|389.52|391.92|389.52|391.77|389.37|0
1634311290000|2021-10-15 15:21:30|391.77|389.37|391.92|389.52|391.92|389.52|391.77|389.37|0
1634311300000|2021-10-15 15:21:40|391.77|389.37|391.61|389.21|391.77|389.37|391.61|389.21|0
1634311310000|2021-10-15 15:21:50|391.29|388.89|391.45|389.05|391.45|389.05|391.29|388.89|0
1634311320000|2021-10-15 15:22:00|391.29|388.89|391.61|389.21|391.61|389.21|391.29|388.89|0
1634311330000|2021-10-15 15:22:10|391.77|389.37|392.08|389.68|392.08|389.68|391.77|389.37|0
1634311340000|2021-10-15 15:22:20|391.92|389.52|392.4|390|392.4|390|391.92|389.52|0
1634311350000|2021-10-15 15:22:30|392.24|389.84|392.4|390|392.4|390|392.24|389.84|0
1634311360000|2021-10-15 15:22:40|392.24|389.84|392.4|390|392.4|390|392.24|389.84|0
1634311370000|2021-10-15 15:22:50|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1634311380000|2021-10-15 15:23:00|392.4|390|392.24|389.84|392.4|390|392.24|389.84|0
1634311390000|2021-10-15 15:23:10|392.4|390|392.72|390.32|392.72|390.32|392.4|390|0
1634311400000|2021-10-15 15:23:20|392.56|390.16|392.72|390.32|392.72|390.32|392.56|390.16|0
1634311420000|2021-10-15 15:23:40|392.88|390.48|392.72|390.32|392.88|390.48|392.72|390.32|0
1634311430000|2021-10-15 15:23:50|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1634311440000|2021-10-15 15:24:00|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634311450000|2021-10-15 15:24:10|392.4|390|392.4|390|392.56|390.16|392.4|390|0
1634311460000|2021-10-15 15:24:20|392.56|390.16|392.4|390|392.56|390.16|392.4|390|0
1634311470000|2021-10-15 15:24:30|392.24|389.84|392.4|390|392.4|390|392.24|389.84|0
1634311490000|2021-10-15 15:24:50|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1634311500000|2021-10-15 15:25:00|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1634311510000|2021-10-15 15:25:10|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634311520000|2021-10-15 15:25:20|392.88|390.48|392.72|390.32|392.88|390.48|392.72|390.32|0
1634311530000|2021-10-15 15:25:30|392.56|390.16|392.24|389.84|392.56|390.16|392.24|389.84|0
1634311550000|2021-10-15 15:25:50|392.4|390|392.56|390.16|392.56|390.16|392.4|390|0
1634311560000|2021-10-15 15:26:00|392.4|390|392.4|390|392.4|390|392.4|390|0
1634311570000|2021-10-15 15:26:10|392.56|390.16|392.4|390|392.56|390.16|392.4|390|0
1634311580000|2021-10-15 15:26:20|392.08|389.68|391.76|389.36|392.08|389.68|391.76|389.36|0
1634311590000|2021-10-15 15:26:30|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1634311600000|2021-10-15 15:26:40|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1634311620000|2021-10-15 15:27:00|392.24|389.84|392.24|389.84|392.24|389.84|392.08|389.68|0
1634311630000|2021-10-15 15:27:10|392.08|389.68|391.92|389.52|392.08|389.68|391.92|389.52|0
1634311650000|2021-10-15 15:27:30|392.08|389.68|392|389.6|392.08|389.68|392|389.6|0
1634311660000|2021-10-15 15:27:40|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634311680000|2021-10-15 15:28:00|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634311690000|2021-10-15 15:28:10|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634311700000|2021-10-15 15:28:20|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1634311710000|2021-10-15 15:28:30|391.45|389.05|391.45|389.05|391.45|389.05|391.45|389.05|0
1634311720000|2021-10-15 15:28:40|391.29|388.89|391.29|388.89|391.29|388.89|391.29|388.89|0
1634311730000|2021-10-15 15:28:50|391.45|389.05|391.45|389.05|391.45|389.05|391.45|389.05|0
1634311740000|2021-10-15 15:29:00|391.29|388.89|391.45|389.05|391.45|389.05|391.29|388.89|0
1634311750000|2021-10-15 15:29:10|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634311760000|2021-10-15 15:29:20|391.6|389.2|391.76|389.36|391.76|389.36|391.6|389.2|0
1634311770000|2021-10-15 15:29:30|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634311780000|2021-10-15 15:29:40|391.6|389.2|391.76|389.36|391.76|389.36|391.44|389.04|0
1634311790000|2021-10-15 15:29:50|391.6|389.2|391.6|389.2|391.6|389.2|391.44|389.04|0
1634311800000|2021-10-15 15:30:00|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634311810000|2021-10-15 15:30:10|391.6|389.2|391.92|389.52|391.92|389.52|391.6|389.2|0
1634311820000|2021-10-15 15:30:20|392.08|389.68|391.92|389.52|392.08|389.68|391.92|389.52|0
1634311830000|2021-10-15 15:30:30|392.08|389.68|392.24|389.84|392.24|389.84|391.92|389.52|0
1634311840000|2021-10-15 15:30:40|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1634311850000|2021-10-15 15:30:50|392.24|389.84|392.24|389.84|392.24|389.84|392.08|389.68|0
1634311860000|2021-10-15 15:31:00|392.08|389.68|392.4|390|392.4|390|392.08|389.68|0
1634311870000|2021-10-15 15:31:10|392.47|390.07|392.24|389.84|392.56|390.16|392.24|389.84|0
1634311880000|2021-10-15 15:31:20|392.4|390|392.24|389.84|392.4|390|392.24|389.84|0
1634311890000|2021-10-15 15:31:30|392.4|390|392.24|389.84|392.4|390|392.24|389.84|0
1634311900000|2021-10-15 15:31:40|392.4|390|392.4|390|392.4|390|392.4|390|0
1634311910000|2021-10-15 15:31:50|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1634311920000|2021-10-15 15:32:00|392.4|390|392.24|389.84|392.4|390|392.24|389.84|0
1634311930000|2021-10-15 15:32:10|392.4|390|392.24|389.84|392.4|390|392.24|389.84|0
1634311940000|2021-10-15 15:32:20|392.4|390|392.08|389.68|392.4|390|392.08|389.68|0
1634311950000|2021-10-15 15:32:30|392.24|389.84|392.08|389.68|392.24|389.84|392.08|389.68|0
1634311960000|2021-10-15 15:32:40|391.92|389.52|392.08|389.68|392.24|389.84|391.92|389.52|0
1634311970000|2021-10-15 15:32:50|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1634311980000|2021-10-15 15:33:00|392.4|390|392.24|389.84|392.4|390|392.24|389.84|0
1634311990000|2021-10-15 15:33:10|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1634312000000|2021-10-15 15:33:20|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1634312010000|2021-10-15 15:33:30|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1634312020000|2021-10-15 15:33:40|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1634312030000|2021-10-15 15:33:50|392.08|389.68|392.08|389.68|392.08|389.68|391.92|389.52|0
1634312040000|2021-10-15 15:34:00|392.16|389.76|392.08|389.68|392.16|389.76|392.08|389.68|0
1634312050000|2021-10-15 15:34:10|391.92|389.52|391.92|389.52|391.92|389.52|391.76|389.36|0
1634312060000|2021-10-15 15:34:20|392.08|389.68|392.24|389.84|392.24|389.84|392.08|389.68|0
1634312070000|2021-10-15 15:34:30|392.4|390|392.4|390|392.56|390.16|392.4|390|0
1634312080000|2021-10-15 15:34:40|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1634312090000|2021-10-15 15:34:50|392.08|389.68|391.92|389.52|392.08|389.68|391.92|389.52|0
1634312100000|2021-10-15 15:35:00|392.08|389.68|392.08|389.68|392.08|389.68|391.92|389.52|0
1634312110000|2021-10-15 15:35:10|391.92|389.52|392.08|389.68|392.08|389.68|391.76|389.36|0
1634312120000|2021-10-15 15:35:20|391.76|389.36|391.92|389.52|391.92|389.52|391.76|389.36|0
1634312130000|2021-10-15 15:35:30|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634312140000|2021-10-15 15:35:40|391.92|389.52|391.92|389.52|392.24|389.84|391.92|389.52|0
1634312160000|2021-10-15 15:36:00|392.08|389.68|392.08|389.68|392.24|389.84|392.08|389.68|0
1634312170000|2021-10-15 15:36:10|392.24|389.84|392.08|389.68|392.24|389.84|392.08|389.68|0
1634312180000|2021-10-15 15:36:20|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634312190000|2021-10-15 15:36:30|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634312210000|2021-10-15 15:36:50|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1634312220000|2021-10-15 15:37:00|391.28|388.88|391.28|388.88|391.44|389.04|391.28|388.88|0
1634312230000|2021-10-15 15:37:10|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1634312240000|2021-10-15 15:37:20|391.28|388.88|390.81|388.41|391.28|388.88|390.81|388.41|0
1634312250000|2021-10-15 15:37:30|390.97|388.57|390.97|388.57|391.12|388.72|390.97|388.57|0
1634312260000|2021-10-15 15:37:40|390.81|388.41|390.97|388.57|390.97|388.57|390.81|388.41|0
1634312270000|2021-10-15 15:37:50|391.12|388.72|391.12|388.72|391.28|388.88|391.12|388.72|0
1634312280000|2021-10-15 15:38:00|390.97|388.57|390.81|388.41|390.97|388.57|390.81|388.41|0
1634312290000|2021-10-15 15:38:10|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1634312300000|2021-10-15 15:38:20|390.81|388.41|390.81|388.41|390.97|388.57|390.81|388.41|0
1634312310000|2021-10-15 15:38:30|390.88|388.48|391.12|388.72|391.12|388.72|390.88|388.48|0
1634312330000|2021-10-15 15:38:50|391.28|388.88|391.12|388.72|391.28|388.88|391.12|388.72|0
1634312340000|2021-10-15 15:39:00|390.97|388.57|390.65|388.25|390.97|388.57|390.65|388.25|0
1634312350000|2021-10-15 15:39:10|390.81|388.41|390.65|388.25|390.81|388.41|390.65|388.25|0
1634312360000|2021-10-15 15:39:20|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1634312370000|2021-10-15 15:39:30|390.65|388.25|390.49|388.09|390.65|388.25|390.49|388.09|0
1634312380000|2021-10-15 15:39:40|390.65|388.25|390.33|387.93|390.65|388.25|390.33|387.93|0
1634312400000|2021-10-15 15:40:00|390.49|388.09|390.33|387.93|390.49|388.09|390.33|387.93|0
1634312410000|2021-10-15 15:40:10|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1634312420000|2021-10-15 15:40:20|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1634312430000|2021-10-15 15:40:30|390.17|387.77|390.65|388.25|390.65|388.25|390.17|387.77|0
1634312440000|2021-10-15 15:40:40|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1634312450000|2021-10-15 15:40:50|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1634312460000|2021-10-15 15:41:00|390.81|388.41|390.81|388.41|390.81|388.41|390.65|388.25|0
1634312470000|2021-10-15 15:41:10|390.65|388.25|390.49|388.09|390.65|388.25|390.49|388.09|0
1634312480000|2021-10-15 15:41:20|390.65|388.25|390.65|388.25|390.65|388.25|390.49|388.09|0
1634312490000|2021-10-15 15:41:30|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1634312500000|2021-10-15 15:41:40|390.33|387.93|390.01|387.61|390.33|387.93|390.01|387.61|0
1634312510000|2021-10-15 15:41:50|390.17|387.77|390.17|387.77|390.17|387.77|390.01|387.61|0
1634312520000|2021-10-15 15:42:00|390.25|387.85|390.01|387.61|390.25|387.85|390.01|387.61|0
1634312530000|2021-10-15 15:42:10|389.85|387.45|390.17|387.77|390.17|387.77|389.85|387.45|0
1634312540000|2021-10-15 15:42:20|390.01|387.61|390.33|387.93|390.33|387.93|390.01|387.61|0
1634312550000|2021-10-15 15:42:30|390.17|387.77|390.01|387.61|390.17|387.77|390.01|387.61|0
1634312560000|2021-10-15 15:42:40|390.17|387.77|390.01|387.61|390.17|387.77|390.01|387.61|0
1634312570000|2021-10-15 15:42:50|390.17|387.77|390.33|387.93|390.33|387.93|390.17|387.77|0
1634312580000|2021-10-15 15:43:00|390.17|387.77|390.33|387.93|390.33|387.93|390.17|387.77|0
1634312590000|2021-10-15 15:43:10|390.17|387.77|390.17|387.77|390.25|387.85|390.17|387.77|0
1634312600000|2021-10-15 15:43:20|390.01|387.61|390.01|387.61|390.01|387.61|389.85|387.45|0
1634312610000|2021-10-15 15:43:30|389.85|387.45|390.01|387.61|390.01|387.61|389.85|387.45|0
1634312620000|2021-10-15 15:43:40|390.17|387.77|390.17|387.77|390.17|387.77|390.01|387.61|0
1634312640000|2021-10-15 15:44:00|390.01|387.61|390.17|387.77|390.17|387.77|390.01|387.61|0
1634312650000|2021-10-15 15:44:10|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1634312660000|2021-10-15 15:44:20|389.85|387.45|389.54|387.14|389.85|387.45|389.54|387.14|0
1634312670000|2021-10-15 15:44:30|389.69|387.29|389.54|387.14|389.69|387.29|389.54|387.14|0
1634312680000|2021-10-15 15:44:40|389.69|387.29|389.22|386.82|389.69|387.29|389.22|386.82|0
1634312690000|2021-10-15 15:44:50|389.06|386.66|389.54|387.14|389.54|387.14|389.06|386.66|0
1634312700000|2021-10-15 15:45:00|389.22|386.82|389.54|387.14|389.69|387.29|389.22|386.82|0
1634312710000|2021-10-15 15:45:10|389.38|386.98|389.69|387.29|389.69|387.29|389.22|386.82|0
1634312720000|2021-10-15 15:45:20|389.85|387.45|390.01|387.61|390.17|387.77|389.85|387.45|0
1634312730000|2021-10-15 15:45:30|390.17|387.77|390.33|387.93|390.33|387.93|390.17|387.77|0
1634312740000|2021-10-15 15:45:40|390.17|387.77|390.33|387.93|390.33|387.93|390.17|387.77|0
1634312750000|2021-10-15 15:45:50|390.17|387.77|390.17|387.77|390.33|387.93|390.17|387.77|0
1634312760000|2021-10-15 15:46:00|390.33|387.93|390.33|387.93|390.33|387.93|390.17|387.77|0
1634312770000|2021-10-15 15:46:10|390.17|387.77|390.49|388.09|390.49|388.09|390.17|387.77|0
1634312780000|2021-10-15 15:46:20|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634312790000|2021-10-15 15:46:30|390.8|388.4|390.8|388.4|390.8|388.4|390.64|388.24|0
1634312800000|2021-10-15 15:46:40|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634312810000|2021-10-15 15:46:50|390.8|388.4|390.64|388.24|390.8|388.4|390.64|388.24|0
1634312820000|2021-10-15 15:47:00|390.49|388.09|390.64|388.24|390.64|388.24|390.49|388.09|0
1634312830000|2021-10-15 15:47:10|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1634312840000|2021-10-15 15:47:20|390.33|387.93|390.49|388.09|390.49|388.09|390.33|387.93|0
1634312860000|2021-10-15 15:47:40|390.64|388.24|390.33|387.93|390.64|388.24|390.33|387.93|0
1634312870000|2021-10-15 15:47:50|390.49|388.09|390.33|387.93|390.49|388.09|390.33|387.93|0
1634312880000|2021-10-15 15:48:00|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1634312890000|2021-10-15 15:48:10|390.33|387.93|390.33|387.93|390.33|387.93|390.17|387.77|0
1634312910000|2021-10-15 15:48:30|390.24|387.84|390.17|387.77|390.24|387.84|390.17|387.77|0
1634312930000|2021-10-15 15:48:50|390.33|387.93|390.01|387.61|390.33|387.93|390.01|387.61|0
1634312940000|2021-10-15 15:49:00|389.85|387.45|389.69|387.29|389.85|387.45|389.69|387.29|0
1634312950000|2021-10-15 15:49:10|389.85|387.45|389.69|387.29|389.85|387.45|389.69|387.29|0
1634312960000|2021-10-15 15:49:20|389.85|387.45|389.53|387.13|389.85|387.45|389.53|387.13|0
1634312970000|2021-10-15 15:49:30|389.38|386.98|389.22|386.82|389.38|386.98|389.22|386.82|0
1634312980000|2021-10-15 15:49:40|389.38|386.98|389.38|386.98|389.53|387.13|389.38|386.98|0
1634312990000|2021-10-15 15:49:50|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1634313000000|2021-10-15 15:50:00|389.53|387.13|389.38|386.98|389.53|387.13|389.22|386.82|0
1634313010000|2021-10-15 15:50:10|389.69|387.29|389.69|387.29|389.69|387.29|389.53|387.13|0
1634313020000|2021-10-15 15:50:20|389.53|387.13|389.22|386.82|389.53|387.13|389.06|386.66|0
1634313030000|2021-10-15 15:50:30|389.37|386.97|389.37|386.97|389.37|386.97|389.22|386.82|0
1634313040000|2021-10-15 15:50:40|389.22|386.82|389.06|386.66|389.22|386.82|389.06|386.66|0
1634313050000|2021-10-15 15:50:50|389.22|386.82|389.06|386.66|389.22|386.82|388.9|386.5|0
1634313060000|2021-10-15 15:51:00|388.9|386.5|388.74|386.34|388.9|386.5|388.74|386.34|0
1634313070000|2021-10-15 15:51:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1634313080000|2021-10-15 15:51:20|388.42|386.02|388.42|386.02|388.58|386.18|388.42|386.02|0
1634313090000|2021-10-15 15:51:30|388.27|385.87|387.95|385.55|388.27|385.87|387.95|385.55|0
1634313100000|2021-10-15 15:51:40|387.79|385.39|387.95|385.55|387.95|385.55|387.79|385.39|0
1634313110000|2021-10-15 15:51:50|388.11|385.71|388.42|386.02|388.42|386.02|387.95|385.55|0
1634313120000|2021-10-15 15:52:00|388.58|386.18|388.74|386.34|388.74|386.34|388.58|386.18|0
1634313130000|2021-10-15 15:52:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1634313140000|2021-10-15 15:52:20|388.27|385.87|387.95|385.55|388.27|385.87|387.95|385.55|0
1634313150000|2021-10-15 15:52:30|387.79|385.39|388.42|386.02|388.42|386.02|387.79|385.39|0
1634313160000|2021-10-15 15:52:40|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1634313170000|2021-10-15 15:52:50|388.42|386.02|388.42|386.02|388.58|386.18|388.42|386.02|0
1634313180000|2021-10-15 15:53:00|388.58|386.18|388.74|386.34|388.74|386.34|388.58|386.18|0
1634313190000|2021-10-15 15:53:10|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1634313200000|2021-10-15 15:53:20|388.74|386.34|389.06|386.66|389.06|386.66|388.74|386.34|0
1634313210000|2021-10-15 15:53:30|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1634313220000|2021-10-15 15:53:40|389.06|386.66|389.06|386.66|389.06|386.66|388.9|386.5|0
1634313230000|2021-10-15 15:53:50|389.22|386.82|389.06|386.66|389.37|386.97|389.06|386.66|0
1634313250000|2021-10-15 15:54:10|389.22|386.82|388.9|386.5|389.22|386.82|388.9|386.5|0
1634313260000|2021-10-15 15:54:20|389.06|386.66|389.21|386.81|389.22|386.82|389.06|386.66|0
1634313270000|2021-10-15 15:54:30|389.06|386.66|389.06|386.66|389.21|386.81|389.06|386.66|0
1634313290000|2021-10-15 15:54:50|389.21|386.81|389.37|386.97|389.37|386.97|389.21|386.81|0
1634313300000|2021-10-15 15:55:00|389.21|386.81|389.21|386.81|389.37|386.97|389.21|386.81|0
1634313310000|2021-10-15 15:55:10|389.37|386.97|389.53|387.13|389.53|387.13|389.37|386.97|0
1634313320000|2021-10-15 15:55:20|389.37|386.97|389.69|387.29|389.69|387.29|389.37|386.97|0
1634313330000|2021-10-15 15:55:30|389.85|387.45|389.92|387.52|390.01|387.61|389.85|387.45|0
1634313340000|2021-10-15 15:55:40|390.01|387.61|389.85|387.45|390.01|387.61|389.85|387.45|0
1634313350000|2021-10-15 15:55:50|390.01|387.61|389.85|387.45|390.01|387.61|389.85|387.45|0
1634313360000|2021-10-15 15:56:00|389.69|387.29|389.53|387.13|389.69|387.29|389.53|387.13|0
1634313370000|2021-10-15 15:56:10|389.37|386.97|389.37|386.97|389.37|386.97|389.21|386.81|0
1634313380000|2021-10-15 15:56:20|389.21|386.81|389.21|386.81|389.21|386.81|389.06|386.66|0
1634313390000|2021-10-15 15:56:30|389.06|386.66|388.9|386.5|389.06|386.66|388.9|386.5|0
1634313400000|2021-10-15 15:56:40|389.06|386.66|388.74|386.34|389.06|386.66|388.74|386.34|0
1634313410000|2021-10-15 15:56:50|388.9|386.5|389.21|386.81|389.21|386.81|388.9|386.5|0
1634313420000|2021-10-15 15:57:00|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1634313430000|2021-10-15 15:57:10|389.53|387.13|389.69|387.29|389.69|387.29|389.53|387.13|0
1634313440000|2021-10-15 15:57:20|389.85|387.45|389.69|387.29|389.85|387.45|389.69|387.29|0
1634313450000|2021-10-15 15:57:30|389.85|387.45|389.53|387.13|389.85|387.45|389.53|387.13|0
1634313470000|2021-10-15 15:57:50|389.85|387.45|389.69|387.29|389.85|387.45|389.69|387.29|0
1634313480000|2021-10-15 15:58:00|389.53|387.13|389.85|387.45|389.85|387.45|389.53|387.13|0
1634313490000|2021-10-15 15:58:10|389.69|387.29|389.85|387.45|389.85|387.45|389.69|387.29|0
1634313500000|2021-10-15 15:58:20|389.69|387.29|389.53|387.13|389.69|387.29|389.53|387.13|0
1634313510000|2021-10-15 15:58:30|389.69|387.29|389.85|387.45|389.85|387.45|389.69|387.29|0
1634313530000|2021-10-15 15:58:50|389.69|387.29|389.85|387.45|389.85|387.45|389.69|387.29|0
1634313540000|2021-10-15 15:59:00|389.53|387.13|389.69|387.29|389.69|387.29|389.53|387.13|0
1634313550000|2021-10-15 15:59:10|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1634313560000|2021-10-15 15:59:20|389.69|387.29|389.21|386.81|389.69|387.29|389.21|386.81|0
1634313570000|2021-10-15 15:59:30|389.05|386.65|388.9|386.5|389.05|386.65|388.9|386.5|0
1634313580000|2021-10-15 15:59:40|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1634313590000|2021-10-15 15:59:50|389.21|386.81|389.05|386.65|389.21|386.81|389.05|386.65|0
1634313600000|2021-10-15 16:00:00|388.9|386.5|389.21|386.81|389.21|386.81|388.9|386.5|0
1634313610000|2021-10-15 16:00:10|389.05|386.65|389.21|386.81|389.21|386.81|389.05|386.65|0
1634313620000|2021-10-15 16:00:20|389.05|386.65|389.05|386.65|389.21|386.81|389.05|386.65|0
1634313630000|2021-10-15 16:00:30|389.21|386.81|389.05|386.65|389.37|386.97|389.05|386.65|0
1634313640000|2021-10-15 16:00:40|388.9|386.5|389.21|386.81|389.21|386.81|388.9|386.5|0
1634313650000|2021-10-15 16:00:50|389.37|386.97|389.21|386.81|389.37|386.97|389.21|386.81|0
1634313660000|2021-10-15 16:01:00|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1634313670000|2021-10-15 16:01:10|389.53|387.13|389.53|387.13|389.61|387.21|389.53|387.13|0
1634313680000|2021-10-15 16:01:20|389.69|387.29|389.69|387.29|389.69|387.29|389.53|387.13|0
1634313690000|2021-10-15 16:01:30|389.85|387.45|390|387.6|390|387.6|389.85|387.45|0
1634313700000|2021-10-15 16:01:40|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634313710000|2021-10-15 16:01:50|390|387.6|389.85|387.45|390|387.6|389.85|387.45|0
1634313720000|2021-10-15 16:02:00|390|387.6|389.92|387.52|390|387.6|389.92|387.52|0
1634313730000|2021-10-15 16:02:10|389.85|387.45|389.85|387.45|390|387.6|389.85|387.45|0
1634313740000|2021-10-15 16:02:20|390|387.6|389.69|387.29|390|387.6|389.69|387.29|0
1634313750000|2021-10-15 16:02:30|389.6|387.2|389.53|387.13|389.6|387.2|389.53|387.13|0
1634313760000|2021-10-15 16:02:40|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634313770000|2021-10-15 16:02:50|389.85|387.45|389.69|387.29|389.85|387.45|389.69|387.29|0
1634313780000|2021-10-15 16:03:00|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634313790000|2021-10-15 16:03:10|390|387.6|390|387.6|390|387.6|390|387.6|0
1634313800000|2021-10-15 16:03:20|389.85|387.45|389.92|387.52|390|387.6|389.85|387.45|0
1634313810000|2021-10-15 16:03:30|390|387.6|390|387.6|390|387.6|390|387.6|0
1634313820000|2021-10-15 16:03:40|390.16|387.76|390.16|387.76|390.16|387.76|390.16|387.76|0
1634313830000|2021-10-15 16:03:50|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1634313840000|2021-10-15 16:04:00|390.16|387.76|390.08|387.68|390.16|387.76|390|387.6|0
1634313850000|2021-10-15 16:04:10|390|387.6|390.16|387.76|390.16|387.76|389.84|387.44|0
1634313890000|2021-10-15 16:04:50|390.32|387.92|390.16|387.76|390.32|387.92|390.16|387.76|0
1634313900000|2021-10-15 16:05:00|390|387.6|390.32|387.92|390.32|387.92|390|387.6|0
1634313910000|2021-10-15 16:05:10|390.4|388|390.16|387.76|390.4|388|390.16|387.76|0
1634313920000|2021-10-15 16:05:20|390|387.6|390.08|387.68|390.16|387.76|390|387.6|0
1634313930000|2021-10-15 16:05:30|390.16|387.76|390.32|387.92|390.32|387.92|390.16|387.76|0
1634313940000|2021-10-15 16:05:40|390.16|387.76|390.16|387.76|390.16|387.76|390.16|387.76|0
1634313950000|2021-10-15 16:05:50|390|387.6|390|387.6|390|387.6|390|387.6|0
1634313960000|2021-10-15 16:06:00|389.84|387.44|389.76|387.36|390|387.6|389.76|387.36|0
1634313970000|2021-10-15 16:06:10|389.84|387.44|389.69|387.29|389.84|387.44|389.69|387.29|0
1634313980000|2021-10-15 16:06:20|389.53|387.13|389.69|387.29|389.69|387.29|389.53|387.13|0
1634313990000|2021-10-15 16:06:30|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1634314000000|2021-10-15 16:06:40|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634314010000|2021-10-15 16:06:50|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1634314020000|2021-10-15 16:07:00|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634314030000|2021-10-15 16:07:10|389.53|387.13|389.37|386.97|389.53|387.13|389.37|386.97|0
1634314040000|2021-10-15 16:07:20|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1634314050000|2021-10-15 16:07:30|389.37|386.97|389.53|387.13|389.53|387.13|389.37|386.97|0
1634314070000|2021-10-15 16:07:50|389.6|387.2|389.68|387.28|389.68|387.28|389.53|387.13|0
1634314080000|2021-10-15 16:08:00|389.84|387.44|389.84|387.44|390|387.6|389.84|387.44|0
1634314090000|2021-10-15 16:08:10|390|387.6|390.32|387.92|390.32|387.92|390|387.6|0
1634314100000|2021-10-15 16:08:20|390.48|388.08|390.48|388.08|390.48|388.08|390.48|388.08|0
1634314110000|2021-10-15 16:08:30|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634314120000|2021-10-15 16:08:40|390.71|388.31|390.95|388.55|390.95|388.55|390.71|388.31|0
1634314140000|2021-10-15 16:09:00|390.71|388.31|390.79|388.39|390.79|388.39|390.64|388.24|0
1634314150000|2021-10-15 16:09:10|390.64|388.24|390.48|388.08|390.64|388.24|390.48|388.08|0
1634314160000|2021-10-15 16:09:20|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634314180000|2021-10-15 16:09:40|390.48|388.08|390.32|387.92|390.48|388.08|390.32|387.92|0
1634314190000|2021-10-15 16:09:50|390.48|388.08|390.48|388.08|390.64|388.24|390.48|388.08|0
1634314200000|2021-10-15 16:10:00|390.32|387.92|390.48|388.08|390.48|388.08|390.32|387.92|0
1634314210000|2021-10-15 16:10:10|390.32|387.92|390.48|388.08|390.48|388.08|390.32|387.92|0
1634314220000|2021-10-15 16:10:20|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1634314230000|2021-10-15 16:10:30|390.48|388.08|390.64|388.24|390.64|388.24|390.48|388.08|0
1634314240000|2021-10-15 16:10:40|390.48|388.08|390.64|388.24|390.64|388.24|390.48|388.08|0
1634314260000|2021-10-15 16:11:00|390.48|388.08|390.32|387.92|390.48|388.08|390.32|387.92|0
1634314270000|2021-10-15 16:11:10|390.48|388.08|390.48|388.08|390.48|388.08|390.48|388.08|0
1634314280000|2021-10-15 16:11:20|390.63|388.23|390.48|388.08|390.63|388.23|390.48|388.08|0
1634314310000|2021-10-15 16:11:50|390.63|388.23|390.48|388.08|390.63|388.23|390.48|388.08|0
1634314320000|2021-10-15 16:12:00|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1634314340000|2021-10-15 16:12:20|390.48|388.08|390.48|388.08|390.48|388.08|390.48|388.08|0
1634314350000|2021-10-15 16:12:30|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1634314360000|2021-10-15 16:12:40|390.79|388.39|390.79|388.39|390.79|388.39|390.79|388.39|0
1634314370000|2021-10-15 16:12:50|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1634314380000|2021-10-15 16:13:00|390.48|388.08|390.48|388.08|390.48|388.08|390.48|388.08|0
1634314390000|2021-10-15 16:13:10|390.63|388.23|390.48|388.08|390.63|388.23|390.48|388.08|0
1634314400000|2021-10-15 16:13:20|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1634314420000|2021-10-15 16:13:40|390.48|388.08|390.48|388.08|390.48|388.08|390.48|388.08|0
1634314430000|2021-10-15 16:13:50|390.63|388.23|390.63|388.23|390.63|388.23|390.48|388.08|0
1634314440000|2021-10-15 16:14:00|390.79|388.39|390.63|388.23|390.79|388.39|390.63|388.23|0
1634314450000|2021-10-15 16:14:10|390.79|388.39|390.79|388.39|390.79|388.39|390.79|388.39|0
1634314460000|2021-10-15 16:14:20|390.95|388.55|390.79|388.39|390.95|388.55|390.79|388.39|0
1634314470000|2021-10-15 16:14:30|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1634314480000|2021-10-15 16:14:40|390.79|388.39|390.95|388.55|390.95|388.55|390.79|388.39|0
1634314490000|2021-10-15 16:14:50|391.11|388.71|390.95|388.55|391.11|388.71|390.95|388.55|0
1634314510000|2021-10-15 16:15:10|391.11|388.71|391.27|388.87|391.27|388.87|391.11|388.71|0
1634314530000|2021-10-15 16:15:30|391.11|388.71|391.11|388.71|391.27|388.87|391.11|388.71|0
1634314540000|2021-10-15 16:15:40|391.19|388.79|391.27|388.87|391.27|388.87|391.11|388.71|0
1634314550000|2021-10-15 16:15:50|391.43|389.03|391.43|389.03|391.59|389.19|391.43|389.03|0
1634314590000|2021-10-15 16:16:30|391.27|388.87|391.11|388.71|391.27|388.87|390.95|388.55|0
1634314600000|2021-10-15 16:16:40|390.95|388.55|391.11|388.71|391.11|388.71|390.95|388.55|0
1634314620000|2021-10-15 16:17:00|391.27|388.87|391.11|388.71|391.27|388.87|391.11|388.71|0
1634314640000|2021-10-15 16:17:20|390.95|388.55|390.95|388.55|391.11|388.71|390.95|388.55|0
1634314650000|2021-10-15 16:17:30|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1634314660000|2021-10-15 16:17:40|391.27|388.87|391.34|388.94|391.34|388.94|391.11|388.71|0
1634314670000|2021-10-15 16:17:50|391.43|389.03|391.27|388.87|391.43|389.03|391.27|388.87|0
1634314680000|2021-10-15 16:18:00|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1634314690000|2021-10-15 16:18:10|391.27|388.87|391.43|389.03|391.43|389.03|391.27|388.87|0
1634314700000|2021-10-15 16:18:20|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1634314710000|2021-10-15 16:18:30|391.43|389.03|391.43|389.03|391.43|389.03|391.27|388.87|0
1634314720000|2021-10-15 16:18:40|391.58|389.18|391.43|389.03|391.58|389.18|391.43|389.03|0
1634314730000|2021-10-15 16:18:50|391.58|389.18|391.74|389.34|391.74|389.34|391.58|389.18|0
1634314740000|2021-10-15 16:19:00|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1634314750000|2021-10-15 16:19:10|391.5|389.1|391.58|389.18|391.58|389.18|391.5|389.1|0
1634314760000|2021-10-15 16:19:20|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1634314770000|2021-10-15 16:19:30|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1634314780000|2021-10-15 16:19:40|391.11|388.71|391.43|389.03|391.43|389.03|391.11|388.71|0
1634314790000|2021-10-15 16:19:50|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1634314800000|2021-10-15 16:20:00|390.95|388.55|390.95|388.55|390.95|388.55|390.79|388.39|0
1634314810000|2021-10-15 16:20:10|390.87|388.47|390.95|388.55|390.95|388.55|390.63|388.23|0
1634314820000|2021-10-15 16:20:20|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1634314830000|2021-10-15 16:20:30|390.47|388.07|390.47|388.07|390.63|388.23|390.47|388.07|0
1634314850000|2021-10-15 16:20:50|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1634314860000|2021-10-15 16:21:00|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1634314870000|2021-10-15 16:21:10|390.16|387.76|390.31|387.91|390.31|387.91|390.16|387.76|0
1634314880000|2021-10-15 16:21:20|390.47|388.07|390.63|388.23|390.63|388.23|390.47|388.07|0
1634314890000|2021-10-15 16:21:30|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1634314900000|2021-10-15 16:21:40|390.16|387.76|390|387.6|390.16|387.76|390|387.6|0
1634314910000|2021-10-15 16:21:50|390.16|387.76|389.84|387.44|390.16|387.76|389.84|387.44|0
1634314920000|2021-10-15 16:22:00|390.31|387.91|390|387.6|390.31|387.91|390|387.6|0
1634314930000|2021-10-15 16:22:10|389.84|387.44|390|387.6|390|387.6|389.84|387.44|0
1634314940000|2021-10-15 16:22:20|390.15|387.75|389.84|387.44|390.15|387.75|389.84|387.44|0
1634314950000|2021-10-15 16:22:30|390|387.6|390|387.6|390.15|387.75|390|387.6|0
1634314960000|2021-10-15 16:22:40|389.84|387.44|390|387.6|390.15|387.75|389.84|387.44|0
1634314970000|2021-10-15 16:22:50|389.84|387.44|390|387.6|390|387.6|389.84|387.44|0
1634314980000|2021-10-15 16:23:00|390.15|387.75|389.84|387.44|390.15|387.75|389.84|387.44|0
1634314990000|2021-10-15 16:23:10|390|387.6|389.84|387.44|390|387.6|389.68|387.28|0
1634315000000|2021-10-15 16:23:20|390|387.6|389.84|387.44|390|387.6|389.84|387.44|0
1634315010000|2021-10-15 16:23:30|389.68|387.28|389.84|387.44|389.84|387.44|389.68|387.28|0
1634315020000|2021-10-15 16:23:40|390|387.6|390.15|387.75|390.31|387.91|390|387.6|0
1634315030000|2021-10-15 16:23:50|389.84|387.44|389.84|387.44|390|387.6|389.84|387.44|0
1634315040000|2021-10-15 16:24:00|390|387.6|390.31|387.91|390.31|387.91|390|387.6|0
1634315050000|2021-10-15 16:24:10|390.15|387.75|389.52|387.12|390.15|387.75|389.52|387.12|0
1634315070000|2021-10-15 16:24:30|389.36|386.96|389.2|386.8|389.36|386.96|389.2|386.8|0
1634315080000|2021-10-15 16:24:40|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1634315090000|2021-10-15 16:24:50|389.52|387.12|389.84|387.44|389.84|387.44|389.52|387.12|0
1634315100000|2021-10-15 16:25:00|389.68|387.28|389.36|386.96|389.68|387.28|389.36|386.96|0
1634315120000|2021-10-15 16:25:20|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1634315130000|2021-10-15 16:25:30|389.04|386.64|389.04|386.64|389.04|386.64|389.04|386.64|0
1634315140000|2021-10-15 16:25:40|388.89|386.49|388.89|386.49|389.04|386.64|388.89|386.49|0
1634315150000|2021-10-15 16:25:50|389.04|386.64|388.89|386.49|389.04|386.64|388.89|386.49|0
1634315160000|2021-10-15 16:26:00|389.04|386.64|389.04|386.64|389.2|386.8|388.89|386.49|0
1634315170000|2021-10-15 16:26:10|389.2|386.8|389.36|386.96|389.36|386.96|389.2|386.8|0
1634315180000|2021-10-15 16:26:20|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1634315190000|2021-10-15 16:26:30|389.2|386.8|389.52|387.12|389.52|387.12|389.2|386.8|0
1634315200000|2021-10-15 16:26:40|389.68|387.28|389.52|387.12|389.68|387.28|389.52|387.12|0
1634315210000|2021-10-15 16:26:50|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1634315220000|2021-10-15 16:27:00|389.2|386.8|389.36|386.96|389.36|386.96|389.2|386.8|0
1634315230000|2021-10-15 16:27:10|389.68|387.28|389.68|387.28|389.68|387.28|389.68|387.28|0
1634315240000|2021-10-15 16:27:20|389.84|387.44|389.99|387.59|389.99|387.59|389.84|387.44|0
1634315250000|2021-10-15 16:27:30|390.15|387.75|389.99|387.59|390.15|387.75|389.99|387.59|0
1634315260000|2021-10-15 16:27:40|390.15|387.75|390.31|387.91|390.31|387.91|390.15|387.75|0
1634315270000|2021-10-15 16:27:50|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634315280000|2021-10-15 16:28:00|389.99|387.59|390.31|387.91|390.31|387.91|389.99|387.59|0
1634315290000|2021-10-15 16:28:10|390.15|387.75|389.99|387.59|390.15|387.75|389.99|387.59|0
1634315300000|2021-10-15 16:28:20|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634315310000|2021-10-15 16:28:30|389.99|387.59|390.15|387.75|390.15|387.75|389.99|387.59|0
1634315320000|2021-10-15 16:28:40|389.99|387.59|389.99|387.59|390.15|387.75|389.99|387.59|0
1634315330000|2021-10-15 16:28:50|389.84|387.44|389.99|387.59|389.99|387.59|389.84|387.44|0
1634315340000|2021-10-15 16:29:00|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1634315360000|2021-10-15 16:29:20|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1634315370000|2021-10-15 16:29:30|389.83|387.43|389.99|387.59|389.99|387.59|389.83|387.43|0
1634315380000|2021-10-15 16:29:40|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634315390000|2021-10-15 16:29:50|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1634315400000|2021-10-15 16:30:00|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1634315410000|2021-10-15 16:30:10|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1634315430000|2021-10-15 16:30:30|390.15|387.75|390.47|388.07|390.47|388.07|390.15|387.75|0
1634315440000|2021-10-15 16:30:40|390.63|388.23|390.63|388.23|390.63|388.23|390.47|388.07|0
1634315450000|2021-10-15 16:30:50|390.47|388.07|390.63|388.23|390.63|388.23|390.47|388.07|0
1634315460000|2021-10-15 16:31:00|390.47|388.07|390.63|388.23|390.63|388.23|390.47|388.07|0
1634315470000|2021-10-15 16:31:10|390.79|388.39|390.63|388.23|390.79|388.39|390.63|388.23|0
1634315480000|2021-10-15 16:31:20|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1634315490000|2021-10-15 16:31:30|390.79|388.39|390.79|388.39|390.94|388.54|390.79|388.39|0
1634315510000|2021-10-15 16:31:50|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1634315520000|2021-10-15 16:32:00|390.47|388.07|390.63|388.23|390.63|388.23|390.47|388.07|0
1634315530000|2021-10-15 16:32:10|390.79|388.39|390.79|388.39|390.79|388.39|390.79|388.39|0
1634315540000|2021-10-15 16:32:20|390.63|388.23|390.47|388.07|390.63|388.23|390.47|388.07|0
1634315550000|2021-10-15 16:32:30|390.63|388.23|390.47|388.07|390.63|388.23|390.47|388.07|0
1634315560000|2021-10-15 16:32:40|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1634315580000|2021-10-15 16:33:00|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634315600000|2021-10-15 16:33:20|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1634315630000|2021-10-15 16:33:50|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634315640000|2021-10-15 16:34:00|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1634315650000|2021-10-15 16:34:10|389.83|387.43|389.67|387.27|389.83|387.43|389.67|387.27|0
1634315660000|2021-10-15 16:34:20|389.52|387.12|389.67|387.27|389.67|387.27|389.52|387.12|0
1634315670000|2021-10-15 16:34:30|389.83|387.43|389.67|387.27|389.83|387.43|389.67|387.27|0
1634315680000|2021-10-15 16:34:40|389.52|387.12|389.52|387.12|389.52|387.12|389.36|386.96|0
1634315690000|2021-10-15 16:34:50|389.67|387.27|389.67|387.27|389.67|387.27|389.67|387.27|0
1634315700000|2021-10-15 16:35:00|389.52|387.12|389.67|387.27|389.67|387.27|389.52|387.12|0
1634315710000|2021-10-15 16:35:10|389.52|387.12|389.67|387.27|389.67|387.27|389.52|387.12|0
1634315720000|2021-10-15 16:35:20|389.52|387.12|389.2|386.8|389.52|387.12|389.2|386.8|0
1634315730000|2021-10-15 16:35:30|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1634315740000|2021-10-15 16:35:40|389.2|386.8|389.2|386.8|389.36|386.96|389.2|386.8|0
1634315750000|2021-10-15 16:35:50|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1634315760000|2021-10-15 16:36:00|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1634315770000|2021-10-15 16:36:10|389.04|386.64|389.2|386.8|389.2|386.8|389.04|386.64|0
1634315780000|2021-10-15 16:36:20|389.04|386.64|389.36|386.96|389.36|386.96|389.04|386.64|0
1634315790000|2021-10-15 16:36:30|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1634315800000|2021-10-15 16:36:40|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1634315810000|2021-10-15 16:36:50|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1634315820000|2021-10-15 16:37:00|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634315840000|2021-10-15 16:37:20|390.47|388.07|390.62|388.22|390.62|388.22|390.47|388.07|0
1634315850000|2021-10-15 16:37:30|390.47|388.07|390.47|388.07|390.62|388.22|390.47|388.07|0
1634315860000|2021-10-15 16:37:40|390.62|388.22|390.47|388.07|390.62|388.22|390.47|388.07|0
1634315870000|2021-10-15 16:37:50|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1634315880000|2021-10-15 16:38:00|390.47|388.07|390.47|388.07|390.47|388.07|390.31|387.91|0
1634315890000|2021-10-15 16:38:10|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1634315900000|2021-10-15 16:38:20|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634315910000|2021-10-15 16:38:30|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1634315920000|2021-10-15 16:38:40|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1634315930000|2021-10-15 16:38:50|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1634315950000|2021-10-15 16:39:10|390.7|388.3|390.47|388.07|390.7|388.3|390.47|388.07|0
1634315960000|2021-10-15 16:39:20|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1634315980000|2021-10-15 16:39:40|390.78|388.38|390.62|388.22|390.78|388.38|390.62|388.22|0
1634315990000|2021-10-15 16:39:50|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1634316000000|2021-10-15 16:40:00|390.62|388.22|390.31|387.91|390.62|388.22|390.31|387.91|0
1634316010000|2021-10-15 16:40:10|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1634316020000|2021-10-15 16:40:20|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1634316030000|2021-10-15 16:40:30|390.62|388.22|390.78|388.38|390.78|388.38|390.62|388.22|0
1634316040000|2021-10-15 16:40:40|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1634316060000|2021-10-15 16:41:00|390.78|388.38|390.62|388.22|390.78|388.38|390.62|388.22|0
1634316070000|2021-10-15 16:41:10|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1634316080000|2021-10-15 16:41:20|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1634316090000|2021-10-15 16:41:30|391.1|388.7|391.1|388.7|391.1|388.7|390.94|388.54|0
1634316100000|2021-10-15 16:41:40|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1634316110000|2021-10-15 16:41:50|391.1|388.7|391.26|388.86|391.26|388.86|391.1|388.7|0
1634316140000|2021-10-15 16:42:20|391.18|388.78|391.26|388.86|391.26|388.86|391.18|388.78|0
1634316160000|2021-10-15 16:42:40|391.42|389.02|391.58|389.18|391.58|389.18|391.42|389.02|0
1634316170000|2021-10-15 16:42:50|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1634316190000|2021-10-15 16:43:10|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1634316200000|2021-10-15 16:43:20|391.73|389.33|391.89|389.49|391.89|389.49|391.73|389.33|0
1634316210000|2021-10-15 16:43:30|392.05|389.65|391.89|389.49|392.05|389.65|391.89|389.49|0
1634316220000|2021-10-15 16:43:40|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1634316230000|2021-10-15 16:43:50|391.89|389.49|392.05|389.65|392.05|389.65|391.89|389.49|0
1634316240000|2021-10-15 16:44:00|391.97|389.57|392.05|389.65|392.05|389.65|391.97|389.57|0
1634316250000|2021-10-15 16:44:10|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1634316260000|2021-10-15 16:44:20|392.37|389.97|392.21|389.81|392.37|389.97|392.21|389.81|0
1634316280000|2021-10-15 16:44:40|392.37|389.97|392.21|389.81|392.37|389.97|392.21|389.81|0
1634316290000|2021-10-15 16:44:50|392.29|389.89|392.21|389.81|392.29|389.89|392.21|389.81|0
1634316320000|2021-10-15 16:45:20|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1634316330000|2021-10-15 16:45:30|392.53|390.13|392.53|390.13|392.53|390.13|392.53|390.13|0
1634316340000|2021-10-15 16:45:40|392.37|389.97|392.53|390.13|392.53|390.13|392.37|389.97|0
1634316360000|2021-10-15 16:46:00|392.69|390.29|392.53|390.13|392.69|390.29|392.53|390.13|0
1634316370000|2021-10-15 16:46:10|392.37|389.97|392.53|390.13|392.53|390.13|392.37|389.97|0
1634316380000|2021-10-15 16:46:20|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1634316400000|2021-10-15 16:46:40|392.21|389.81|391.89|389.49|392.21|389.81|391.89|389.49|0
1634316410000|2021-10-15 16:46:50|392.05|389.65|392.37|389.97|392.37|389.97|392.05|389.65|0
1634316420000|2021-10-15 16:47:00|392.21|389.81|392.37|389.97|392.37|389.97|392.21|389.81|0
1634316430000|2021-10-15 16:47:10|392.21|389.81|392.37|389.97|392.37|389.97|392.21|389.81|0
1634316440000|2021-10-15 16:47:20|392.53|390.13|392.37|389.97|392.53|390.13|392.37|389.97|0
1634316450000|2021-10-15 16:47:30|392.53|390.13|392.37|389.97|392.53|390.13|392.37|389.97|0
1634316460000|2021-10-15 16:47:40|392.53|390.13|392.21|389.81|392.53|390.13|392.21|389.81|0
1634316470000|2021-10-15 16:47:50|392.37|389.97|392.21|389.81|392.37|389.97|392.21|389.81|0
1634316480000|2021-10-15 16:48:00|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1634316490000|2021-10-15 16:48:10|391.89|389.49|392.05|389.65|392.05|389.65|391.89|389.49|0
1634316500000|2021-10-15 16:48:20|391.89|389.49|392.05|389.65|392.05|389.65|391.89|389.49|0
1634316510000|2021-10-15 16:48:30|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1634316520000|2021-10-15 16:48:40|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1634316530000|2021-10-15 16:48:50|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1634316550000|2021-10-15 16:49:10|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1634316560000|2021-10-15 16:49:20|391.57|389.17|391.73|389.33|391.73|389.33|391.57|389.17|0
1634316570000|2021-10-15 16:49:30|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1634316580000|2021-10-15 16:49:40|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1634316590000|2021-10-15 16:49:50|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1634316600000|2021-10-15 16:50:00|392.05|389.65|391.89|389.49|392.05|389.65|391.89|389.49|0
1634316620000|2021-10-15 16:50:20|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1634316630000|2021-10-15 16:50:30|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1634316660000|2021-10-15 16:51:00|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1634316670000|2021-10-15 16:51:10|392.21|389.81|392.05|389.65|392.21|389.81|392.05|389.65|0
1634316680000|2021-10-15 16:51:20|392.21|389.81|392.05|389.65|392.21|389.81|392.05|389.65|0
1634316690000|2021-10-15 16:51:30|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1634316700000|2021-10-15 16:51:40|392.37|389.97|392.37|389.97|392.37|389.97|392.21|389.81|0
1634316710000|2021-10-15 16:51:50|392.21|389.81|392.37|389.97|392.37|389.97|392.21|389.81|0
1634316760000|2021-10-15 16:52:40|392.53|390.13|392.52|390.12|392.53|390.13|392.52|390.12|0
1634316780000|2021-10-15 16:53:00|392.68|390.28|392.52|390.12|392.68|390.28|392.52|390.12|0
1634316790000|2021-10-15 16:53:10|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1634316820000|2021-10-15 16:53:40|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1634316830000|2021-10-15 16:53:50|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1634316840000|2021-10-15 16:54:00|392.52|390.12|392.37|389.97|392.52|390.12|392.37|389.97|0
1634316850000|2021-10-15 16:54:10|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1634316860000|2021-10-15 16:54:20|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1634316880000|2021-10-15 16:54:40|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1634316890000|2021-10-15 16:54:50|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1634316900000|2021-10-15 16:55:00|392.21|389.81|392.37|389.97|392.37|389.97|392.21|389.81|0
1634316910000|2021-10-15 16:55:10|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1634316950000|2021-10-15 16:55:50|392.52|390.12|392.36|389.96|392.52|390.12|392.36|389.96|0
1634316980000|2021-10-15 16:56:20|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1634317000000|2021-10-15 16:56:40|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1634317030000|2021-10-15 16:57:10|392.21|389.81|392.36|389.96|392.36|389.96|392.21|389.81|0
1634317040000|2021-10-15 16:57:20|392.52|390.12|392.36|389.96|392.52|390.12|392.36|389.96|0
1634317050000|2021-10-15 16:57:30|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1634317090000|2021-10-15 16:58:10|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1634317110000|2021-10-15 16:58:30|392.84|390.44|392.52|390.12|392.84|390.44|392.52|390.12|0
1634317120000|2021-10-15 16:58:40|392.68|390.28|392.52|390.12|392.68|390.28|392.52|390.12|0
1634317130000|2021-10-15 16:58:50|392.68|390.28|392.52|390.12|392.68|390.28|392.52|390.12|0
1634317140000|2021-10-15 16:59:00|392.68|390.28|392.52|390.12|392.68|390.28|392.52|390.12|0
1634317150000|2021-10-15 16:59:10|392.36|389.96|392.2|389.8|392.36|389.96|392.2|389.8|0
1634317160000|2021-10-15 16:59:20|392.36|389.96|392.36|389.96|392.36|389.96|392.2|389.8|0
1634317180000|2021-10-15 16:59:40|392.2|389.8|392.2|389.8|392.36|389.96|392.2|389.8|0
1634317200000|2021-10-15 17:00:00|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1634317230000|2021-10-15 17:00:30|392.04|389.64|392.04|389.64|392.04|389.64|392.04|389.64|0
1634317240000|2021-10-15 17:00:40|392.2|389.8|392.2|389.8|392.36|389.96|392.2|389.8|0
1634317250000|2021-10-15 17:00:50|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1634317270000|2021-10-15 17:01:10|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1634317280000|2021-10-15 17:01:20|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1634317290000|2021-10-15 17:01:30|392.2|389.8|392.04|389.64|392.2|389.8|392.04|389.64|0
1634317300000|2021-10-15 17:01:40|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1634317310000|2021-10-15 17:01:50|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1634317320000|2021-10-15 17:02:00|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1634317330000|2021-10-15 17:02:10|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1634317340000|2021-10-15 17:02:20|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1634317350000|2021-10-15 17:02:30|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1634317360000|2021-10-15 17:02:40|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1634317370000|2021-10-15 17:02:50|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1634317380000|2021-10-15 17:03:00|390.61|388.21|390.77|388.37|390.77|388.37|390.61|388.21|0
1634317390000|2021-10-15 17:03:10|390.93|388.53|390.93|388.53|390.93|388.53|390.77|388.37|0
1634317400000|2021-10-15 17:03:20|391.09|388.69|390.93|388.53|391.09|388.69|390.93|388.53|0
1634317410000|2021-10-15 17:03:30|391.09|388.69|391.09|388.69|391.25|388.85|391.09|388.69|0
1634317420000|2021-10-15 17:03:40|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1634317430000|2021-10-15 17:03:50|391.09|388.69|391.09|388.69|391.09|388.69|390.93|388.53|0
1634317440000|2021-10-15 17:04:00|390.93|388.53|390.93|388.53|391.09|388.69|390.93|388.53|0
1634317450000|2021-10-15 17:04:10|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1634317460000|2021-10-15 17:04:20|391.25|388.85|391.09|388.69|391.25|388.85|391.09|388.69|0
1634317480000|2021-10-15 17:04:40|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1634317490000|2021-10-15 17:04:50|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1634317500000|2021-10-15 17:05:00|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1634317510000|2021-10-15 17:05:10|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1634317520000|2021-10-15 17:05:20|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1634317530000|2021-10-15 17:05:30|391.41|389.01|391.57|389.17|391.57|389.17|391.41|389.01|0
1634317550000|2021-10-15 17:05:50|391.73|389.33|391.73|389.33|391.73|389.33|391.64|389.24|0
1634317560000|2021-10-15 17:06:00|391.88|389.48|391.88|389.48|392.04|389.64|391.88|389.48|0
1634317580000|2021-10-15 17:06:20|392.04|389.64|392.04|389.64|392.04|389.64|391.88|389.48|0
1634317600000|2021-10-15 17:06:40|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1634317610000|2021-10-15 17:06:50|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1634317620000|2021-10-15 17:07:00|392.84|390.44|392.84|390.44|392.84|390.44|392.84|390.44|0
1634317630000|2021-10-15 17:07:10|392.68|390.28|392.84|390.44|392.84|390.44|392.68|390.28|0
1634317660000|2021-10-15 17:07:40|393|390.6|392.84|390.44|393|390.6|392.84|390.44|0
1634317670000|2021-10-15 17:07:50|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1634317680000|2021-10-15 17:08:00|392.84|390.44|392.68|390.28|392.84|390.44|392.68|390.28|0
1634317690000|2021-10-15 17:08:10|392.52|390.12|392.68|390.28|392.68|390.28|392.52|390.12|0
1634317700000|2021-10-15 17:08:20|392.52|390.12|393|390.6|393|390.6|392.52|390.12|0
1634317710000|2021-10-15 17:08:30|392.84|390.44|392.84|390.44|393|390.6|392.84|390.44|0
1634317730000|2021-10-15 17:08:50|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1634317740000|2021-10-15 17:09:00|392.84|390.44|392.84|390.44|392.84|390.44|392.84|390.44|0
1634317750000|2021-10-15 17:09:10|393|390.6|392.84|390.44|393|390.6|392.84|390.44|0
1634317760000|2021-10-15 17:09:20|392.91|390.51|392.68|390.28|392.91|390.51|392.68|390.28|0
1634317770000|2021-10-15 17:09:30|392.52|390.12|392.36|389.96|392.52|390.12|392.36|389.96|0
1634317790000|2021-10-15 17:09:50|392.2|389.8|392.36|389.96|392.36|389.96|392.2|389.8|0
1634317800000|2021-10-15 17:10:00|392.2|389.8|392.36|389.96|392.36|389.96|392.2|389.8|0
1634317810000|2021-10-15 17:10:10|392.2|389.8|392.68|390.28|392.68|390.28|392.2|389.8|0
1634317820000|2021-10-15 17:10:20|392.84|390.44|392.68|390.28|392.84|390.44|392.68|390.28|0
1634317830000|2021-10-15 17:10:30|392.52|390.12|392.36|389.96|392.52|390.12|392.36|389.96|0
1634317840000|2021-10-15 17:10:40|392.2|389.8|391.72|389.32|392.2|389.8|391.72|389.32|0
1634317850000|2021-10-15 17:10:50|391.88|389.48|391.72|389.32|391.88|389.48|391.72|389.32|0
1634317860000|2021-10-15 17:11:00|391.88|389.48|391.88|389.48|391.88|389.48|391.88|389.48|0
1634317880000|2021-10-15 17:11:20|392.04|389.64|392.36|389.96|392.36|389.96|392.04|389.64|0
1634317900000|2021-10-15 17:11:40|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1634317910000|2021-10-15 17:11:50|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1634317920000|2021-10-15 17:12:00|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1634317930000|2021-10-15 17:12:10|392.36|389.96|392.52|390.12|392.52|390.12|392.36|389.96|0
1634317940000|2021-10-15 17:12:20|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1634317950000|2021-10-15 17:12:30|392.2|389.8|392.36|389.96|392.36|389.96|392.2|389.8|0
1634317960000|2021-10-15 17:12:40|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1634317970000|2021-10-15 17:12:50|392.04|389.64|391.88|389.48|392.04|389.64|391.88|389.48|0
1634317990000|2021-10-15 17:13:10|392.04|389.64|391.88|389.48|392.04|389.64|391.88|389.48|0
1634318000000|2021-10-15 17:13:20|391.72|389.32|391.56|389.16|391.72|389.32|391.56|389.16|0
1634318010000|2021-10-15 17:13:30|391.72|389.32|391.56|389.16|391.72|389.32|391.56|389.16|0
1634318020000|2021-10-15 17:13:40|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318030000|2021-10-15 17:13:50|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1634318040000|2021-10-15 17:14:00|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318050000|2021-10-15 17:14:10|391.56|389.16|391.4|389|391.56|389.16|391.4|389|0
1634318070000|2021-10-15 17:14:30|391.56|389.16|391.4|389|391.56|389.16|391.4|389|0
1634318080000|2021-10-15 17:14:40|391.25|388.85|391.4|389|391.4|389|391.25|388.85|0
1634318090000|2021-10-15 17:14:50|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1634318100000|2021-10-15 17:15:00|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1634318110000|2021-10-15 17:15:10|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318120000|2021-10-15 17:15:20|391.24|388.84|390.77|388.37|391.24|388.84|390.77|388.37|0
1634318130000|2021-10-15 17:15:30|390.61|388.21|390.77|388.37|390.77|388.37|390.61|388.21|0
1634318140000|2021-10-15 17:15:40|390.61|388.21|390.29|387.89|390.61|388.21|390.29|387.89|0
1634318150000|2021-10-15 17:15:50|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1634318160000|2021-10-15 17:16:00|390.61|388.21|390.77|388.37|390.77|388.37|390.45|388.05|0
1634318170000|2021-10-15 17:16:10|390.61|388.21|390.93|388.53|390.93|388.53|390.61|388.21|0
1634318180000|2021-10-15 17:16:20|391.09|388.69|391.09|388.69|391.24|388.84|391.09|388.69|0
1634318190000|2021-10-15 17:16:30|391.24|388.84|391.24|388.84|391.4|389|391.24|388.84|0
1634318200000|2021-10-15 17:16:40|391.09|388.69|391.24|388.84|391.24|388.84|391.09|388.69|0
1634318210000|2021-10-15 17:16:50|391.4|389|391.4|389|391.4|389|391.24|388.84|0
1634318220000|2021-10-15 17:17:00|391.32|388.92|391.09|388.69|391.32|388.92|391.09|388.69|0
1634318230000|2021-10-15 17:17:10|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1634318240000|2021-10-15 17:17:20|391.09|388.69|391.24|388.84|391.24|388.84|391.09|388.69|0
1634318250000|2021-10-15 17:17:30|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318260000|2021-10-15 17:17:40|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1634318270000|2021-10-15 17:17:50|391.4|389|391.4|389|391.56|389.16|391.4|389|0
1634318280000|2021-10-15 17:18:00|391.24|388.84|391.09|388.69|391.24|388.84|391.09|388.69|0
1634318290000|2021-10-15 17:18:10|390.93|388.53|390.93|388.53|390.93|388.53|390.77|388.37|0
1634318300000|2021-10-15 17:18:20|390.77|388.37|390.93|388.53|390.93|388.53|390.77|388.37|0
1634318310000|2021-10-15 17:18:30|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1634318330000|2021-10-15 17:18:50|390.77|388.37|390.93|388.53|390.93|388.53|390.77|388.37|0
1634318340000|2021-10-15 17:19:00|390.77|388.37|390.93|388.53|390.93|388.53|390.77|388.37|0
1634318360000|2021-10-15 17:19:20|390.77|388.37|390.61|388.21|390.93|388.53|390.61|388.21|0
1634318370000|2021-10-15 17:19:30|390.77|388.37|391|388.6|391|388.6|390.77|388.37|0
1634318380000|2021-10-15 17:19:40|391.08|388.68|390.93|388.53|391.08|388.68|390.93|388.53|0
1634318390000|2021-10-15 17:19:50|390.77|388.37|390.93|388.53|390.93|388.53|390.77|388.37|0
1634318400000|2021-10-15 17:20:00|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1634318410000|2021-10-15 17:20:10|390.93|388.53|390.61|388.21|390.93|388.53|390.61|388.21|0
1634318430000|2021-10-15 17:20:30|390.77|388.37|390.93|388.53|390.93|388.53|390.77|388.37|0
1634318440000|2021-10-15 17:20:40|391.08|388.68|391.08|388.68|391.24|388.84|391.08|388.68|0
1634318450000|2021-10-15 17:20:50|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1634318460000|2021-10-15 17:21:00|390.84|388.44|390.77|388.37|390.93|388.53|390.77|388.37|0
1634318470000|2021-10-15 17:21:10|390.93|388.53|390.77|388.37|390.93|388.53|390.77|388.37|0
1634318480000|2021-10-15 17:21:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1634318500000|2021-10-15 17:21:40|390.84|388.44|390.77|388.37|390.84|388.44|390.77|388.37|0
1634318510000|2021-10-15 17:21:50|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1634318520000|2021-10-15 17:22:00|391.08|388.68|390.92|388.52|391.08|388.68|390.92|388.52|0
1634318540000|2021-10-15 17:22:20|391.08|388.68|391.08|388.68|391.08|388.68|390.92|388.52|0
1634318550000|2021-10-15 17:22:30|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1634318560000|2021-10-15 17:22:40|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1634318570000|2021-10-15 17:22:50|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1634318580000|2021-10-15 17:23:00|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1634318590000|2021-10-15 17:23:10|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1634318600000|2021-10-15 17:23:20|390.92|388.52|391.08|388.68|391.08|388.68|390.92|388.52|0
1634318610000|2021-10-15 17:23:30|391.24|388.84|391.08|388.68|391.24|388.84|391.08|388.68|0
1634318620000|2021-10-15 17:23:40|391.24|388.84|391.24|388.84|391.24|388.84|391.08|388.68|0
1634318630000|2021-10-15 17:23:50|391.16|388.76|391.16|388.76|391.16|388.76|391.16|388.76|0
1634318640000|2021-10-15 17:24:00|391.08|388.68|391.24|388.84|391.24|388.84|390.92|388.52|0
1634318650000|2021-10-15 17:24:10|391.08|388.68|391.16|388.76|391.16|388.76|391.08|388.68|0
1634318660000|2021-10-15 17:24:20|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1634318670000|2021-10-15 17:24:30|391.08|388.68|391.24|388.84|391.24|388.84|391.08|388.68|0
1634318680000|2021-10-15 17:24:40|391.08|388.68|391.24|388.84|391.24|388.84|391.08|388.68|0
1634318690000|2021-10-15 17:24:50|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318700000|2021-10-15 17:25:00|391.08|388.68|391.24|388.84|391.24|388.84|391.08|388.68|0
1634318710000|2021-10-15 17:25:10|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318720000|2021-10-15 17:25:20|391.56|389.16|391.4|389|391.56|389.16|391.4|389|0
1634318740000|2021-10-15 17:25:40|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1634318750000|2021-10-15 17:25:50|391.4|389|391.24|388.84|391.4|389|391.24|388.84|0
1634318760000|2021-10-15 17:26:00|391.4|389|391.24|388.84|391.4|389|391.24|388.84|0
1634318770000|2021-10-15 17:26:10|391.4|389|391.56|389.16|391.56|389.16|391.4|389|0
1634318780000|2021-10-15 17:26:20|391.72|389.32|391.88|389.48|391.88|389.48|391.72|389.32|0
1634318790000|2021-10-15 17:26:30|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1634318800000|2021-10-15 17:26:40|391.88|389.48|391.72|389.32|391.88|389.48|391.72|389.32|0
1634318810000|2021-10-15 17:26:50|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1634318820000|2021-10-15 17:27:00|391.72|389.32|391.4|389|391.72|389.32|391.4|389|0
1634318830000|2021-10-15 17:27:10|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1634318840000|2021-10-15 17:27:20|391.4|389|391.4|389|391.56|389.16|391.4|389|0
1634318850000|2021-10-15 17:27:30|391.56|389.16|391.56|389.16|391.56|389.16|391.4|389|0
1634318860000|2021-10-15 17:27:40|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318870000|2021-10-15 17:27:50|391.56|389.16|391.4|389|391.56|389.16|391.4|389|0
1634318880000|2021-10-15 17:28:00|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1634318900000|2021-10-15 17:28:20|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318920000|2021-10-15 17:28:40|391.24|388.84|391.4|389|391.4|389|391.24|388.84|0
1634318930000|2021-10-15 17:28:50|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1634318940000|2021-10-15 17:29:00|391.4|389|391.24|388.84|391.4|389|391.24|388.84|0
1634318950000|2021-10-15 17:29:10|391.4|389|391.4|389|391.4|389|391.4|389|0
1634318960000|2021-10-15 17:29:20|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1634318980000|2021-10-15 17:29:40|391.08|388.68|391.24|388.84|391.24|388.84|391.08|388.68|0
1634318990000|2021-10-15 17:29:50|391.16|388.76|391.08|388.68|391.16|388.76|391.08|388.68|0
1634319000000|2021-10-15 17:30:00|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1634319010000|2021-10-15 17:30:10|391.4|389|391.4|389|391.4|389|391.4|389|0
1634319020000|2021-10-15 17:30:20|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1634319030000|2021-10-15 17:30:30|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1634319040000|2021-10-15 17:30:40|391.56|389.16|391.4|389|391.56|389.16|391.4|389|0
1634319050000|2021-10-15 17:30:50|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1634319090000|2021-10-15 17:31:30|391.72|389.32|391.87|389.47|391.87|389.47|391.72|389.32|0
1634319100000|2021-10-15 17:31:40|392.03|389.63|392.03|389.63|392.03|389.63|391.87|389.47|0
1634319110000|2021-10-15 17:31:50|391.87|389.47|391.87|389.47|392.03|389.63|391.87|389.47|0
1634319120000|2021-10-15 17:32:00|392.03|389.63|391.87|389.47|392.03|389.63|391.87|389.47|0
1634319130000|2021-10-15 17:32:10|392.03|389.63|392.03|389.63|392.03|389.63|392.03|389.63|0
1634319140000|2021-10-15 17:32:20|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1634319160000|2021-10-15 17:32:40|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1634319180000|2021-10-15 17:33:00|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1634319190000|2021-10-15 17:33:10|392.03|389.63|392.19|389.79|392.19|389.79|392.03|389.63|0
1634319200000|2021-10-15 17:33:20|392.03|389.63|392.03|389.63|392.03|389.63|392.03|389.63|0
1634319210000|2021-10-15 17:33:30|392.19|389.79|392.35|389.95|392.35|389.95|392.19|389.79|0
1634319240000|2021-10-15 17:34:00|392.51|390.11|392.35|389.95|392.51|390.11|392.35|389.95|0
1634319250000|2021-10-15 17:34:10|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1634319260000|2021-10-15 17:34:20|392.67|390.27|392.67|390.27|392.67|390.27|392.67|390.27|0
1634319270000|2021-10-15 17:34:30|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1634319290000|2021-10-15 17:34:50|392.99|390.59|392.99|390.59|392.99|390.59|392.99|390.59|0
1634319300000|2021-10-15 17:35:00|392.83|390.43|392.99|390.59|392.99|390.59|392.83|390.43|0
1634319310000|2021-10-15 17:35:10|393.14|390.74|392.99|390.59|393.14|390.74|392.99|390.59|0
1634319320000|2021-10-15 17:35:20|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1634319360000|2021-10-15 17:36:00|392.99|390.59|392.99|390.59|392.99|390.59|392.99|390.59|0
1634319370000|2021-10-15 17:36:10|392.83|390.43|392.83|390.43|392.83|390.43|392.67|390.27|0
1634319380000|2021-10-15 17:36:20|392.67|390.27|392.67|390.27|392.83|390.43|392.67|390.27|0
1634319390000|2021-10-15 17:36:30|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1634319400000|2021-10-15 17:36:40|392.67|390.27|392.67|390.27|392.67|390.27|392.67|390.27|0
1634319410000|2021-10-15 17:36:50|392.83|390.43|392.83|390.43|392.83|390.43|392.67|390.27|0
1634319420000|2021-10-15 17:37:00|392.98|390.58|392.98|390.58|392.98|390.58|392.98|390.58|0
1634319440000|2021-10-15 17:37:20|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1634319480000|2021-10-15 17:38:00|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1634319490000|2021-10-15 17:38:10|392.98|390.58|392.98|390.58|392.98|390.58|392.98|390.58|0
1634319500000|2021-10-15 17:38:20|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1634319510000|2021-10-15 17:38:30|393.3|390.9|393.3|390.9|393.3|390.9|393.14|390.74|0
1634319520000|2021-10-15 17:38:40|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1634319530000|2021-10-15 17:38:50|393.3|390.9|393.14|390.74|393.3|390.9|393.14|390.74|0
1634319550000|2021-10-15 17:39:10|392.98|390.58|393.14|390.74|393.14|390.74|392.98|390.58|0
1634319560000|2021-10-15 17:39:20|392.98|390.58|392.98|390.58|393.14|390.74|392.98|390.58|0
1634319570000|2021-10-15 17:39:30|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1634319590000|2021-10-15 17:39:50|392.98|390.58|393.14|390.74|393.14|390.74|392.98|390.58|0
1634319600000|2021-10-15 17:40:00|392.98|390.58|393.14|390.74|393.14|390.74|392.98|390.58|0
1634319610000|2021-10-15 17:40:10|393.06|390.66|392.98|390.58|393.14|390.74|392.98|390.58|0
1634319620000|2021-10-15 17:40:20|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1634319630000|2021-10-15 17:40:30|392.98|390.58|392.82|390.42|392.98|390.58|392.82|390.42|0
1634319650000|2021-10-15 17:40:50|392.67|390.27|392.82|390.42|392.82|390.42|392.67|390.27|0
1634319660000|2021-10-15 17:41:00|392.67|390.27|392.51|390.11|392.67|390.27|392.51|390.11|0
1634319680000|2021-10-15 17:41:20|392.67|390.27|392.67|390.27|392.67|390.27|392.67|390.27|0
1634319690000|2021-10-15 17:41:30|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1634319720000|2021-10-15 17:42:00|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1634319740000|2021-10-15 17:42:20|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1634319770000|2021-10-15 17:42:50|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1634319790000|2021-10-15 17:43:10|392.66|390.26|392.82|390.42|392.82|390.42|392.66|390.26|0
1634319800000|2021-10-15 17:43:20|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1634319810000|2021-10-15 17:43:30|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1634319820000|2021-10-15 17:43:40|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1634319830000|2021-10-15 17:43:50|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1634319840000|2021-10-15 17:44:00|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1634319850000|2021-10-15 17:44:10|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1634319860000|2021-10-15 17:44:20|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1634319880000|2021-10-15 17:44:40|392.98|390.58|392.98|390.58|392.98|390.58|392.98|390.58|0
1634319890000|2021-10-15 17:44:50|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1634319900000|2021-10-15 17:45:00|392.98|390.58|392.98|390.58|392.98|390.58|392.98|390.58|0
1634319920000|2021-10-15 17:45:20|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1634319930000|2021-10-15 17:45:30|392.98|390.58|392.98|390.58|392.98|390.58|392.98|390.58|0
1634319960000|2021-10-15 17:46:00|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1634319980000|2021-10-15 17:46:20|393.46|391.06|393.3|390.9|393.46|391.06|393.3|390.9|0
1634320000000|2021-10-15 17:46:40|393.46|391.06|393.62|391.22|393.62|391.22|393.46|391.06|0
1634320010000|2021-10-15 17:46:50|393.78|391.38|393.94|391.54|393.94|391.54|393.78|391.38|0
1634320020000|2021-10-15 17:47:00|393.78|391.38|393.94|391.54|393.94|391.54|393.78|391.38|0
1634320030000|2021-10-15 17:47:10|393.78|391.38|393.94|391.54|393.94|391.54|393.78|391.38|0
1634320060000|2021-10-15 17:47:40|393.78|391.38|394.1|391.7|394.1|391.7|393.78|391.38|0
1634320070000|2021-10-15 17:47:50|394.25|391.85|394.1|391.7|394.25|391.85|394.1|391.7|0
1634320080000|2021-10-15 17:48:00|393.94|391.54|393.94|391.54|394.1|391.7|393.94|391.54|0
1634320090000|2021-10-15 17:48:10|394.1|391.7|394.25|391.85|394.25|391.85|394.1|391.7|0
1634320110000|2021-10-15 17:48:30|394.41|392.01|394.1|391.7|394.41|392.01|394.1|391.7|0
1634320120000|2021-10-15 17:48:40|393.78|391.38|393.94|391.54|393.94|391.54|393.78|391.38|0
1634320160000|2021-10-15 17:49:20|394.09|391.69|394.25|391.85|394.25|391.85|394.09|391.69|0
1634320170000|2021-10-15 17:49:30|394.09|391.69|394.25|391.85|394.25|391.85|394.09|391.69|0
1634320200000|2021-10-15 17:50:00|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1634320250000|2021-10-15 17:50:50|394.25|391.85|394.41|392.01|394.41|392.01|394.25|391.85|0
1634320260000|2021-10-15 17:51:00|394.57|392.17|394.57|392.17|394.57|392.17|394.41|392.01|0
1634320270000|2021-10-15 17:51:10|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1634320290000|2021-10-15 17:51:30|394.57|392.17|394.73|392.33|394.73|392.33|394.57|392.17|0
1634320310000|2021-10-15 17:51:50|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1634320330000|2021-10-15 17:52:10|394.73|392.33|394.57|392.17|394.73|392.33|394.57|392.17|0
1634320360000|2021-10-15 17:52:40|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1634320380000|2021-10-15 17:53:00|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1634320390000|2021-10-15 17:53:10|394.73|392.33|394.57|392.17|394.73|392.33|394.57|392.17|0
1634320430000|2021-10-15 17:53:50|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1634320440000|2021-10-15 17:54:00|394.57|392.17|394.41|392.01|394.57|392.17|394.41|392.01|0
1634320450000|2021-10-15 17:54:10|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1634320480000|2021-10-15 17:54:40|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1634320500000|2021-10-15 17:55:00|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1634320510000|2021-10-15 17:55:10|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1634320530000|2021-10-15 17:55:30|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1634320540000|2021-10-15 17:55:40|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1634320550000|2021-10-15 17:55:50|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1634320560000|2021-10-15 17:56:00|394.09|391.69|393.93|391.53|394.09|391.69|393.93|391.53|0
1634320570000|2021-10-15 17:56:10|394.09|391.69|393.93|391.53|394.09|391.69|393.93|391.53|0
1634320580000|2021-10-15 17:56:20|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1634320590000|2021-10-15 17:56:30|394.17|391.77|394.25|391.85|394.25|391.85|394.17|391.77|0
1634320610000|2021-10-15 17:56:50|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1634320620000|2021-10-15 17:57:00|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1634320650000|2021-10-15 17:57:30|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1634320660000|2021-10-15 17:57:40|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1634320670000|2021-10-15 17:57:50|394.09|391.69|393.93|391.53|394.09|391.69|393.93|391.53|0
1634320680000|2021-10-15 17:58:00|394.09|391.69|393.93|391.53|394.09|391.69|393.93|391.53|0
1634320700000|2021-10-15 17:58:20|394.09|391.69|393.93|391.53|394.09|391.69|393.93|391.53|0
1634320720000|2021-10-15 17:58:40|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1634320750000|2021-10-15 17:59:10|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1634320760000|2021-10-15 17:59:20|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1634320770000|2021-10-15 17:59:30|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1634320790000|2021-10-15 17:59:50|394.09|391.69|393.93|391.53|394.09|391.69|393.93|391.53|0
1634320800000|2021-10-15 18:00:00|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1634320810000|2021-10-15 18:00:10|394.25|391.85|394.73|392.33|394.73|392.33|394.25|391.85|0
1634320820000|2021-10-15 18:00:20|395.05|392.65|394.73|392.33|395.05|392.65|394.73|392.33|0
1634320830000|2021-10-15 18:00:30|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1634320850000|2021-10-15 18:00:50|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1634320860000|2021-10-15 18:01:00|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1634320870000|2021-10-15 18:01:10|394.73|392.33|395.05|392.65|395.05|392.65|394.73|392.33|0
1634320880000|2021-10-15 18:01:20|394.89|392.49|394.89|392.49|394.89|392.49|394.89|392.49|0
1634320900000|2021-10-15 18:01:40|395.05|392.65|395.21|392.81|395.21|392.81|395.05|392.65|0
1634320910000|2021-10-15 18:01:50|395.37|392.97|395.37|392.97|395.37|392.97|395.37|392.97|0
1634320920000|2021-10-15 18:02:00|395.53|393.13|395.53|393.13|395.53|393.13|395.21|392.81|0
1634320930000|2021-10-15 18:02:10|395.69|393.29|395.53|393.13|395.69|393.29|395.53|393.13|0
1634320940000|2021-10-15 18:02:20|395.37|392.97|395.69|393.29|395.69|393.29|395.37|392.97|0
1634320950000|2021-10-15 18:02:30|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1634320970000|2021-10-15 18:02:50|396|393.6|395.84|393.44|396|393.6|395.84|393.44|0
1634320980000|2021-10-15 18:03:00|396|393.6|396|393.6|396|393.6|396|393.6|0
1634320990000|2021-10-15 18:03:10|395.84|393.44|395.68|393.28|395.84|393.44|395.68|393.28|0
1634321000000|2021-10-15 18:03:20|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1634321010000|2021-10-15 18:03:30|396|393.6|396|393.6|396|393.6|396|393.6|0
1634321030000|2021-10-15 18:03:50|396.16|393.76|396.16|393.76|396.16|393.76|396.16|393.76|0
1634321040000|2021-10-15 18:04:00|396.32|393.92|396.48|394.08|396.48|394.08|396.32|393.92|0
1634321050000|2021-10-15 18:04:10|396.32|393.92|396.32|393.92|396.32|393.92|396.32|393.92|0
1634321070000|2021-10-15 18:04:30|396.48|394.08|396.8|394.4|396.8|394.4|396.48|394.08|0
1634321080000|2021-10-15 18:04:40|396.64|394.24|396.8|394.4|396.8|394.4|396.64|394.24|0
1634321090000|2021-10-15 18:04:50|396.96|394.56|396.8|394.4|396.96|394.56|396.8|394.4|0
1634321100000|2021-10-15 18:05:00|396.56|394.16|396.48|394.08|396.56|394.16|396.48|394.08|0
1634321110000|2021-10-15 18:05:10|396.32|393.92|396.48|394.08|396.48|394.08|396.32|393.92|0
1634321120000|2021-10-15 18:05:20|396.32|393.92|396.16|393.76|396.32|393.92|396.16|393.76|0
1634321130000|2021-10-15 18:05:30|396.32|393.92|396|393.6|396.32|393.92|396|393.6|0
1634321140000|2021-10-15 18:05:40|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1634321160000|2021-10-15 18:06:00|395.68|393.28|395.68|393.28|395.68|393.28|395.68|393.28|0
1634321170000|2021-10-15 18:06:10|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1634321180000|2021-10-15 18:06:20|396|393.6|396.94|394.54|396.94|394.54|396|393.6|0
1634321200000|2021-10-15 18:06:40|397.1|394.7|397.1|394.7|397.1|394.7|397.1|394.7|0
1634321210000|2021-10-15 18:06:50|398.46|396.06|398.46|396.06|398.62|396.22|398.46|396.06|0
1634321220000|2021-10-15 18:07:00|398.62|396.22|398.78|396.38|398.78|396.38|398.62|396.22|0
1634321230000|2021-10-15 18:07:10|398.62|396.22|398.78|396.38|398.78|396.38|398.62|396.22|0
1634321240000|2021-10-15 18:07:20|398.62|396.22|398.46|396.06|398.62|396.22|398.46|396.06|0
1634321250000|2021-10-15 18:07:30|398.62|396.22|398.62|396.22|398.62|396.22|398.62|396.22|0
1634321260000|2021-10-15 18:07:40|398.46|396.06|398.62|396.22|398.62|396.22|398.46|396.06|0
1634321270000|2021-10-15 18:07:50|398.46|396.06|398.46|396.06|398.62|396.22|398.46|396.06|0
1634321280000|2021-10-15 18:08:00|398.62|396.22|398.78|396.38|398.78|396.38|398.62|396.22|0
1634321290000|2021-10-15 18:08:10|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1634321300000|2021-10-15 18:08:20|398.78|396.38|398.94|396.54|398.94|396.54|398.78|396.38|0
1634321310000|2021-10-15 18:08:30|399.1|396.7|399.1|396.7|399.1|396.7|399.1|396.7|0
1634321320000|2021-10-15 18:08:40|399.26|396.86|399.26|396.86|399.26|396.86|399.1|396.7|0
1634321330000|2021-10-15 18:08:50|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1634321340000|2021-10-15 18:09:00|399.49|397.09|399.58|397.18|399.58|397.18|399.49|397.09|0
1634321350000|2021-10-15 18:09:10|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1634321360000|2021-10-15 18:09:20|399.58|397.18|399.42|397.02|399.58|397.18|399.42|397.02|0
1634321370000|2021-10-15 18:09:30|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1634321380000|2021-10-15 18:09:40|399.42|397.02|399.42|397.02|399.42|397.02|399.26|396.86|0
1634321390000|2021-10-15 18:09:50|399.26|396.86|399.42|397.02|399.42|397.02|399.26|396.86|0
1634321400000|2021-10-15 18:10:00|399.58|397.18|399.42|397.02|399.58|397.18|399.42|397.02|0
1634321410000|2021-10-15 18:10:10|399.26|396.86|399.42|397.02|399.42|397.02|399.26|396.86|0
1634321420000|2021-10-15 18:10:20|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1634321430000|2021-10-15 18:10:30|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1634321440000|2021-10-15 18:10:40|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1634321450000|2021-10-15 18:10:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1634321460000|2021-10-15 18:11:00|399.9|397.5|399.58|397.18|399.9|397.5|399.58|397.18|0
1634321470000|2021-10-15 18:11:10|399.74|397.34|399.74|397.34|399.74|397.34|399.65|397.25|0
1634321480000|2021-10-15 18:11:20|399.58|397.18|399.74|397.34|399.74|397.34|399.58|397.18|0
1634321490000|2021-10-15 18:11:30|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1634321510000|2021-10-15 18:11:50|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1634321520000|2021-10-15 18:12:00|399.58|397.18|399.42|397.02|399.58|397.18|399.42|397.02|0
1634321530000|2021-10-15 18:12:10|399.26|396.86|399.26|396.86|399.33|396.93|399.26|396.86|0
1634321540000|2021-10-15 18:12:20|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1634321550000|2021-10-15 18:12:30|399.58|397.18|399.49|397.09|399.58|397.18|399.49|397.09|0
1634321560000|2021-10-15 18:12:40|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1634321570000|2021-10-15 18:12:50|399.49|397.09|399.42|397.02|399.58|397.18|399.42|397.02|0
1634321580000|2021-10-15 18:13:00|399.58|397.18|399.42|397.02|399.58|397.18|399.42|397.02|0
1634321590000|2021-10-15 18:13:10|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1634321600000|2021-10-15 18:13:20|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1634321610000|2021-10-15 18:13:30|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1634321620000|2021-10-15 18:13:40|399.41|397.01|399.26|396.86|399.41|397.01|399.26|396.86|0
1634321630000|2021-10-15 18:13:50|399.33|396.93|399.41|397.01|399.41|397.01|399.33|396.93|0
1634321640000|2021-10-15 18:14:00|399.26|396.86|399.41|397.01|399.41|397.01|399.26|396.86|0
1634321650000|2021-10-15 18:14:10|399.33|396.93|399.25|396.85|399.41|397.01|399.25|396.85|0
1634321690000|2021-10-15 18:14:50|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634321700000|2021-10-15 18:15:00|399.57|397.17|399.57|397.17|399.57|397.17|399.41|397.01|0
1634321720000|2021-10-15 18:15:20|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634321760000|2021-10-15 18:16:00|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1634321770000|2021-10-15 18:16:10|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634321780000|2021-10-15 18:16:20|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1634321810000|2021-10-15 18:16:50|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634321820000|2021-10-15 18:17:00|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1634321840000|2021-10-15 18:17:20|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634321850000|2021-10-15 18:17:30|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1634321880000|2021-10-15 18:18:00|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634321890000|2021-10-15 18:18:10|399.57|397.17|399.41|397.01|399.57|397.17|399.41|397.01|0
1634321900000|2021-10-15 18:18:20|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1634321930000|2021-10-15 18:18:50|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634321980000|2021-10-15 18:19:40|399.25|396.85|399.41|397.01|399.41|397.01|399.25|396.85|0
1634322000000|2021-10-15 18:20:00|399.57|397.17|399.41|397.01|399.57|397.17|399.41|397.01|0
1634322010000|2021-10-15 18:20:10|399.25|396.85|399.41|397.01|399.41|397.01|399.25|396.85|0
1634322030000|2021-10-15 18:20:30|399.25|396.85|399.41|397.01|399.41|397.01|399.25|396.85|0
1634322040000|2021-10-15 18:20:40|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1634322050000|2021-10-15 18:20:50|399.41|397.01|399.57|397.17|399.57|397.17|399.41|397.01|0
1634322080000|2021-10-15 18:21:20|399.65|397.25|399.89|397.49|399.89|397.49|399.65|397.25|0
1634322090000|2021-10-15 18:21:30|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1634322100000|2021-10-15 18:21:40|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1634322120000|2021-10-15 18:22:00|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634322150000|2021-10-15 18:22:30|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1634322160000|2021-10-15 18:22:40|399.41|397.01|399.57|397.17|399.57|397.17|399.41|397.01|0
1634322170000|2021-10-15 18:22:50|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1634322190000|2021-10-15 18:23:10|399.57|397.17|399.25|396.85|399.57|397.17|399.25|396.85|0
1634322200000|2021-10-15 18:23:20|399.41|397.01|399.57|397.17|399.57|397.17|399.41|397.01|0
1634322220000|2021-10-15 18:23:40|399.73|397.33|399.57|397.17|399.73|397.33|399.57|397.17|0
1634322230000|2021-10-15 18:23:50|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1634322250000|2021-10-15 18:24:10|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1634322260000|2021-10-15 18:24:20|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1634322270000|2021-10-15 18:24:30|399.89|397.49|399.89|397.49|399.89|397.49|399.73|397.33|0
1634322280000|2021-10-15 18:24:40|399.73|397.33|400.05|397.65|400.05|397.65|399.73|397.33|0
1634322290000|2021-10-15 18:24:50|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1634322300000|2021-10-15 18:25:00|399.73|397.33|399.89|397.49|399.89|397.49|399.73|397.33|0
1634322310000|2021-10-15 18:25:10|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1634322320000|2021-10-15 18:25:20|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1634322330000|2021-10-15 18:25:30|400.05|397.65|400.05|397.65|400.05|397.65|399.89|397.49|0
1634322350000|2021-10-15 18:25:50|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1634322360000|2021-10-15 18:26:00|400.37|397.97|400.05|397.65|400.37|397.97|400.05|397.65|0
1634322370000|2021-10-15 18:26:10|400.21|397.81|400.53|398.13|400.69|398.29|400.21|397.81|0
1634322380000|2021-10-15 18:26:20|400.69|398.29|400.53|398.13|400.69|398.29|400.53|398.13|0
1634322390000|2021-10-15 18:26:30|400.37|397.97|400.37|397.97|400.53|398.13|400.37|397.97|0
1634322400000|2021-10-15 18:26:40|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1634322420000|2021-10-15 18:27:00|400.05|397.65|399.89|397.49|400.05|397.65|399.89|397.49|0
1634322430000|2021-10-15 18:27:10|399.73|397.33|399.57|397.17|399.73|397.33|399.57|397.17|0
1634322440000|2021-10-15 18:27:20|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1634322450000|2021-10-15 18:27:30|399.89|397.49|399.73|397.33|399.89|397.49|399.73|397.33|0
1634322460000|2021-10-15 18:27:40|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1634322470000|2021-10-15 18:27:50|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1634322490000|2021-10-15 18:28:10|399.57|397.17|399.41|397.01|399.57|397.17|399.41|397.01|0
1634322500000|2021-10-15 18:28:20|399.57|397.17|399.41|397.01|399.57|397.17|399.41|397.01|0
1634322510000|2021-10-15 18:28:30|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1634322530000|2021-10-15 18:28:50|399.73|397.33|399.57|397.17|399.73|397.33|399.57|397.17|0
1634322550000|2021-10-15 18:29:10|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634322570000|2021-10-15 18:29:30|399.25|396.85|399.41|397.01|399.41|397.01|399.25|396.85|0
1634322600000|2021-10-15 18:30:00|399.73|397.33|399.57|397.17|399.73|397.33|399.57|397.17|0
1634322610000|2021-10-15 18:30:10|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1634322620000|2021-10-15 18:30:20|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1634322680000|2021-10-15 18:31:20|398.93|396.53|398.77|396.37|398.93|396.53|398.77|396.37|0
1634322690000|2021-10-15 18:31:30|398.61|396.21|398.61|396.21|398.61|396.21|398.45|396.05|0
1634322700000|2021-10-15 18:31:40|398.45|396.05|398.61|396.21|398.61|396.21|398.45|396.05|0
1634322710000|2021-10-15 18:31:50|398.93|396.53|398.77|396.37|398.93|396.53|398.77|396.37|0
1634322720000|2021-10-15 18:32:00|398.93|396.53|398.77|396.37|398.93|396.53|398.77|396.37|0
1634322730000|2021-10-15 18:32:10|398.61|396.21|398.61|396.21|398.77|396.37|398.61|396.21|0
1634322740000|2021-10-15 18:32:20|398.77|396.37|398.45|396.05|398.77|396.37|398.45|396.05|0
1634322750000|2021-10-15 18:32:30|398.61|396.21|398.45|396.05|398.61|396.21|398.45|396.05|0
1634322760000|2021-10-15 18:32:40|398.61|396.21|398.45|396.05|398.61|396.21|398.45|396.05|0
1634322780000|2021-10-15 18:33:00|398.61|396.21|398.45|396.05|398.61|396.21|398.45|396.05|0
1634322790000|2021-10-15 18:33:10|398.29|395.89|398.45|396.05|398.45|396.05|398.29|395.89|0
1634322800000|2021-10-15 18:33:20|398.61|396.21|398.45|396.05|398.61|396.21|398.45|396.05|0
1634322810000|2021-10-15 18:33:30|398.61|396.21|398.45|396.05|398.61|396.21|398.45|396.05|0
1634322820000|2021-10-15 18:33:40|398.61|396.21|398.45|396.05|398.61|396.21|398.45|396.05|0
1634322840000|2021-10-15 18:34:00|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1634322880000|2021-10-15 18:34:40|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1634322890000|2021-10-15 18:34:50|398.29|395.89|398.45|396.05|398.45|396.05|398.29|395.89|0
1634322910000|2021-10-15 18:35:10|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1634322930000|2021-10-15 18:35:30|398.13|395.73|398.29|395.89|398.29|395.89|398.13|395.73|0
1634322940000|2021-10-15 18:35:40|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1634322960000|2021-10-15 18:36:00|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1634322970000|2021-10-15 18:36:10|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1634322980000|2021-10-15 18:36:20|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1634322990000|2021-10-15 18:36:30|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1634323000000|2021-10-15 18:36:40|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1634323020000|2021-10-15 18:37:00|397.49|395.09|397.65|395.25|397.65|395.25|397.49|395.09|0
1634323030000|2021-10-15 18:37:10|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1634323040000|2021-10-15 18:37:20|397.65|395.25|397.81|395.41|397.81|395.41|397.65|395.25|0
1634323050000|2021-10-15 18:37:30|397.97|395.57|397.81|395.41|397.97|395.57|397.81|395.41|0
1634323060000|2021-10-15 18:37:40|397.97|395.57|397.81|395.41|397.97|395.57|397.81|395.41|0
1634323070000|2021-10-15 18:37:50|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1634323080000|2021-10-15 18:38:00|398.13|395.73|398.45|396.05|398.45|396.05|398.13|395.73|0
1634323090000|2021-10-15 18:38:10|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1634323100000|2021-10-15 18:38:20|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1634323110000|2021-10-15 18:38:30|398.61|396.21|398.45|396.05|398.61|396.21|398.45|396.05|0
1634323120000|2021-10-15 18:38:40|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1634323130000|2021-10-15 18:38:50|398.77|396.37|398.61|396.21|398.77|396.37|398.61|396.21|0
1634323160000|2021-10-15 18:39:20|398.77|396.37|398.77|396.37|398.77|396.37|398.61|396.21|0
1634323170000|2021-10-15 18:39:30|398.61|396.21|398.61|396.21|398.77|396.37|398.61|396.21|0
1634323180000|2021-10-15 18:39:40|398.77|396.37|398.77|396.37|398.77|396.37|398.77|396.37|0
1634323210000|2021-10-15 18:40:10|398.61|396.21|398.29|395.89|398.61|396.21|398.29|395.89|0
1634323220000|2021-10-15 18:40:20|398.13|395.73|398.29|395.89|398.29|395.89|398.13|395.73|0
1634323230000|2021-10-15 18:40:30|398.13|395.73|398.29|395.89|398.29|395.89|398.13|395.73|0
1634323240000|2021-10-15 18:40:40|398.13|395.73|397.97|395.57|398.13|395.73|397.97|395.57|0
1634323250000|2021-10-15 18:40:50|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1634323260000|2021-10-15 18:41:00|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1634323290000|2021-10-15 18:41:30|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1634323310000|2021-10-15 18:41:50|397.97|395.57|397.81|395.41|397.97|395.57|397.81|395.41|0
1634323320000|2021-10-15 18:42:00|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1634323330000|2021-10-15 18:42:10|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1634323370000|2021-10-15 18:42:50|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1634323380000|2021-10-15 18:43:00|397.49|395.09|397.65|395.25|397.65|395.25|397.49|395.09|0
1634323390000|2021-10-15 18:43:10|397.49|395.09|397.65|395.25|397.65|395.25|397.49|395.09|0
1634323420000|2021-10-15 18:43:40|397.49|395.09|397.49|395.09|397.65|395.25|397.49|395.09|0
1634323430000|2021-10-15 18:43:50|397.65|395.25|397.81|395.41|397.81|395.41|397.65|395.25|0
1634323440000|2021-10-15 18:44:00|397.65|395.25|397.81|395.41|397.81|395.41|397.65|395.25|0
1634323460000|2021-10-15 18:44:20|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1634323470000|2021-10-15 18:44:30|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1634323490000|2021-10-15 18:44:50|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1634323500000|2021-10-15 18:45:00|397.81|395.41|397.65|395.25|397.81|395.41|397.65|395.25|0
1634323510000|2021-10-15 18:45:10|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1634323520000|2021-10-15 18:45:20|397.33|394.93|397.33|394.93|397.33|394.93|397.17|394.77|0
1634323530000|2021-10-15 18:45:30|397.17|394.77|397.33|394.93|397.33|394.93|397.17|394.77|0
1634323540000|2021-10-15 18:45:40|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1634323550000|2021-10-15 18:45:50|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1634323570000|2021-10-15 18:46:10|397.17|394.77|397.01|394.61|397.17|394.77|397.01|394.61|0
1634323590000|2021-10-15 18:46:30|396.85|394.45|397.01|394.61|397.01|394.61|396.85|394.45|0
1634323600000|2021-10-15 18:46:40|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1634323620000|2021-10-15 18:47:00|397.01|394.61|397.01|394.61|397.01|394.61|397.01|394.61|0
1634323630000|2021-10-15 18:47:10|396.85|394.45|397.01|394.61|397.01|394.61|396.85|394.45|0
1634323640000|2021-10-15 18:47:20|396.85|394.45|397.01|394.61|397.01|394.61|396.85|394.45|0
1634323650000|2021-10-15 18:47:30|397.17|394.77|397.01|394.61|397.17|394.77|397.01|394.61|0
1634323660000|2021-10-15 18:47:40|397.17|394.77|397.17|394.77|397.33|394.93|397.17|394.77|0
1634323670000|2021-10-15 18:47:50|397.33|394.93|397.49|395.09|397.49|395.09|397.33|394.93|0
1634323680000|2021-10-15 18:48:00|397.33|394.93|397.17|394.77|397.33|394.93|397.17|394.77|0
1634323690000|2021-10-15 18:48:10|397.01|394.61|397.01|394.61|397.01|394.61|396.92|394.52|0
1634323710000|2021-10-15 18:48:30|397.17|394.77|397.33|394.93|397.33|394.93|397.17|394.77|0
1634323720000|2021-10-15 18:48:40|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1634323730000|2021-10-15 18:48:50|397.33|394.93|397.17|394.77|397.33|394.93|397.17|394.77|0
1634323740000|2021-10-15 18:49:00|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1634323750000|2021-10-15 18:49:10|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1634323760000|2021-10-15 18:49:20|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1634323770000|2021-10-15 18:49:30|397.17|394.77|397.17|394.77|397.33|394.93|397.17|394.77|0
1634323780000|2021-10-15 18:49:40|397.33|394.93|397.33|394.93|397.33|394.93|397.17|394.77|0
1634323790000|2021-10-15 18:49:50|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1634323810000|2021-10-15 18:50:10|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1634323820000|2021-10-15 18:50:20|397.33|394.93|397.64|395.24|397.64|395.24|397.33|394.93|0
1634323830000|2021-10-15 18:50:30|397.33|394.93|397.48|395.08|397.48|395.08|397.33|394.93|0
1634323840000|2021-10-15 18:50:40|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1634323860000|2021-10-15 18:51:00|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1634323890000|2021-10-15 18:51:30|397.01|394.61|397.01|394.61|397.01|394.61|397.01|394.61|0
1634323900000|2021-10-15 18:51:40|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1634323910000|2021-10-15 18:51:50|396.69|394.29|396.69|394.29|396.69|394.29|396.69|394.29|0
1634323920000|2021-10-15 18:52:00|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1634323940000|2021-10-15 18:52:20|397.01|394.61|396.85|394.45|397.01|394.61|396.85|394.45|0
1634323950000|2021-10-15 18:52:30|397.01|394.61|397.01|394.61|397.01|394.61|397.01|394.61|0
1634323960000|2021-10-15 18:52:40|397.17|394.77|396.85|394.45|397.17|394.77|396.85|394.45|0
1634323970000|2021-10-15 18:52:50|396.69|394.29|396.85|394.45|396.85|394.45|396.69|394.29|0
1634323980000|2021-10-15 18:53:00|396.69|394.29|396.69|394.29|396.69|394.29|396.69|394.29|0
1634323990000|2021-10-15 18:53:10|396.85|394.45|397.01|394.61|397.01|394.61|396.85|394.45|0
1634324010000|2021-10-15 18:53:30|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1634324020000|2021-10-15 18:53:40|397.01|394.61|397.16|394.76|397.16|394.76|397.01|394.61|0
1634324040000|2021-10-15 18:54:00|397.32|394.92|397.48|395.08|397.48|395.08|397.32|394.92|0
1634324050000|2021-10-15 18:54:10|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1634324060000|2021-10-15 18:54:20|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1634324070000|2021-10-15 18:54:30|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1634324080000|2021-10-15 18:54:40|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1634324090000|2021-10-15 18:54:50|397.32|394.92|397.32|394.92|397.32|394.92|397.32|394.92|0
1634324100000|2021-10-15 18:55:00|397.48|395.08|397.64|395.24|397.64|395.24|397.48|395.08|0
1634324110000|2021-10-15 18:55:10|397.48|395.08|397.64|395.24|397.64|395.24|397.48|395.08|0
1634324120000|2021-10-15 18:55:20|397.8|395.4|397.96|395.56|397.96|395.56|397.8|395.4|0
1634324130000|2021-10-15 18:55:30|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1634324150000|2021-10-15 18:55:50|398.28|395.88|398.28|395.88|398.28|395.88|398.28|395.88|0
1634324160000|2021-10-15 18:56:00|398.44|396.04|398.6|396.2|398.6|396.2|398.28|395.88|0
1634324170000|2021-10-15 18:56:10|398.68|396.28|398.6|396.2|398.92|396.52|398.6|396.2|0
1634324200000|2021-10-15 18:56:40|398.76|396.36|398.6|396.2|398.76|396.36|398.6|396.2|0
1634324210000|2021-10-15 18:56:50|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1634324220000|2021-10-15 18:57:00|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1634324230000|2021-10-15 18:57:10|398.76|396.36|398.92|396.52|398.92|396.52|398.76|396.36|0
1634324260000|2021-10-15 18:57:40|399.08|396.68|399.24|396.84|399.24|396.84|399.08|396.68|0
1634324270000|2021-10-15 18:57:50|399.08|396.68|399.08|396.68|399.08|396.68|399.08|396.68|0
1634324280000|2021-10-15 18:58:00|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1634324290000|2021-10-15 18:58:10|399.4|397|399.4|397|399.4|397|399.4|397|0
1634324320000|2021-10-15 18:58:40|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1634324330000|2021-10-15 18:58:50|399.4|397|399.4|397|399.4|397|399.4|397|0
1634324340000|2021-10-15 18:59:00|399.56|397.16|399.56|397.16|399.72|397.32|399.56|397.16|0
1634324370000|2021-10-15 18:59:30|399.72|397.32|399.4|397|399.72|397.32|399.4|397|0
1634324380000|2021-10-15 18:59:40|399.56|397.16|399.4|397|399.56|397.16|399.4|397|0
1634324400000|2021-10-15 19:00:00|399.24|396.84|399.24|396.84|399.24|396.84|399.08|396.68|0
1634324410000|2021-10-15 19:00:10|399.4|397|399.72|397.32|399.72|397.32|399.4|397|0
1634324420000|2021-10-15 19:00:20|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1634324440000|2021-10-15 19:00:40|399.4|397|399.4|397|399.4|397|399.4|397|0
1634324450000|2021-10-15 19:00:50|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1634324460000|2021-10-15 19:01:00|399.4|397|399.4|397|399.4|397|399.4|397|0
1634324470000|2021-10-15 19:01:10|399.24|396.84|399.08|396.68|399.24|396.84|399.08|396.68|0
1634324480000|2021-10-15 19:01:20|399.24|396.84|398.92|396.52|399.24|396.84|398.92|396.52|0
1634324490000|2021-10-15 19:01:30|398.6|396.2|398.76|396.36|398.76|396.36|398.6|396.2|0
1634324510000|2021-10-15 19:01:50|398.92|396.52|399.08|396.68|399.08|396.68|398.92|396.52|0
1634324520000|2021-10-15 19:02:00|398.92|396.52|398.76|396.36|398.92|396.52|398.76|396.36|0
1634324530000|2021-10-15 19:02:10|398.6|396.2|398.44|396.04|398.6|396.2|398.44|396.04|0
1634324540000|2021-10-15 19:02:20|398.28|395.88|398.44|396.04|398.6|396.2|398.28|395.88|0
1634324550000|2021-10-15 19:02:30|398.28|395.88|398.28|395.88|398.28|395.88|398.28|395.88|0
1634324560000|2021-10-15 19:02:40|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1634324570000|2021-10-15 19:02:50|397.96|395.56|398.28|395.88|398.28|395.88|397.96|395.56|0
1634324580000|2021-10-15 19:03:00|398.12|395.72|397.8|395.4|398.12|395.72|397.8|395.4|0
1634324590000|2021-10-15 19:03:10|397.96|395.56|397.64|395.24|397.96|395.56|397.64|395.24|0
1634324600000|2021-10-15 19:03:20|397.8|395.4|397.64|395.24|397.8|395.4|397.64|395.24|0
1634324610000|2021-10-15 19:03:30|397.48|395.08|397.32|394.92|397.48|395.08|397.32|394.92|0
1634324620000|2021-10-15 19:03:40|397.48|395.08|397.32|394.92|397.48|395.08|397.32|394.92|0
1634324630000|2021-10-15 19:03:50|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1634324640000|2021-10-15 19:04:00|397|394.6|397.16|394.76|397.16|394.76|397|394.6|0
1634324650000|2021-10-15 19:04:10|397.32|394.92|397|394.6|397.32|394.92|397|394.6|0
1634324670000|2021-10-15 19:04:30|397.32|394.92|396.84|394.44|397.32|394.92|396.84|394.44|0
1634324690000|2021-10-15 19:04:50|396.68|394.28|396.52|394.12|396.68|394.28|396.52|394.12|0
1634324700000|2021-10-15 19:05:00|396.36|393.96|396.68|394.28|396.68|394.28|396.36|393.96|0
1634324710000|2021-10-15 19:05:10|396.84|394.44|396.84|394.44|397|394.6|396.84|394.44|0
1634324720000|2021-10-15 19:05:20|396.68|394.28|396.76|394.36|396.76|394.36|396.68|394.28|0
1634324730000|2021-10-15 19:05:30|397|394.6|396.84|394.44|397|394.6|396.84|394.44|0
1634324750000|2021-10-15 19:05:50|396.68|394.28|396.84|394.44|396.84|394.44|396.68|394.28|0
1634324760000|2021-10-15 19:06:00|397|394.6|396.52|394.12|397|394.6|396.52|394.12|0
1634324770000|2021-10-15 19:06:10|396.36|393.96|395.89|393.49|396.36|393.96|395.89|393.49|0
1634324780000|2021-10-15 19:06:20|395.73|393.33|396.04|393.64|396.04|393.64|395.57|393.17|0
1634324790000|2021-10-15 19:06:30|396.2|393.8|396.2|393.8|396.2|393.8|396.2|393.8|0
1634324800000|2021-10-15 19:06:40|396.04|393.64|395.89|393.49|396.2|393.8|395.89|393.49|0
1634324820000|2021-10-15 19:07:00|396.04|393.64|395.89|393.49|396.04|393.64|395.89|393.49|0
1634324830000|2021-10-15 19:07:10|395.8|393.4|395.73|393.33|395.89|393.49|395.73|393.33|0
1634324840000|2021-10-15 19:07:20|395.57|393.17|395.57|393.17|395.73|393.33|395.57|393.17|0
1634324850000|2021-10-15 19:07:30|395.25|392.85|395.25|392.85|395.25|392.85|395.25|392.85|0
1634324870000|2021-10-15 19:07:50|395.57|393.17|395.41|393.01|395.57|393.17|395.41|393.01|0
1634324880000|2021-10-15 19:08:00|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1634324900000|2021-10-15 19:08:20|395.41|393.01|395.25|392.85|395.41|393.01|395.25|392.85|0
1634324910000|2021-10-15 19:08:30|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1634324920000|2021-10-15 19:08:40|395.25|392.85|395.25|392.85|395.41|393.01|395.25|392.85|0
1634324940000|2021-10-15 19:09:00|395.09|392.69|395.09|392.69|395.25|392.85|395.09|392.69|0
1634324960000|2021-10-15 19:09:20|394.93|392.53|395.09|392.69|395.25|392.85|394.93|392.53|0
1634324970000|2021-10-15 19:09:30|394.93|392.53|395.09|392.69|395.09|392.69|394.93|392.53|0
1634324980000|2021-10-15 19:09:40|394.93|392.53|395.09|392.69|395.25|392.85|394.93|392.53|0
1634324990000|2021-10-15 19:09:50|395.25|392.85|395.25|392.85|395.25|392.85|395.25|392.85|0
1634325000000|2021-10-15 19:10:00|394.93|392.53|395.25|392.85|395.25|392.85|394.93|392.53|0
1634325010000|2021-10-15 19:10:10|395.41|393.01|395.57|393.17|395.57|393.17|395.41|393.01|0
1634325020000|2021-10-15 19:10:20|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1634325030000|2021-10-15 19:10:30|395.88|393.48|395.88|393.48|396.04|393.64|395.88|393.48|0
1634325040000|2021-10-15 19:10:40|396.04|393.64|395.88|393.48|396.04|393.64|395.88|393.48|0
1634325050000|2021-10-15 19:10:50|395.72|393.32|395.72|393.32|395.72|393.32|395.72|393.32|0
1634325060000|2021-10-15 19:11:00|395.88|393.48|395.88|393.48|395.88|393.48|395.88|393.48|0
1634325070000|2021-10-15 19:11:10|396.04|393.64|395.72|393.32|396.04|393.64|395.72|393.32|0
1634325080000|2021-10-15 19:11:20|395.57|393.17|395.72|393.32|395.72|393.32|395.57|393.17|0
1634325090000|2021-10-15 19:11:30|395.57|393.17|395.72|393.32|395.72|393.32|395.57|393.17|0
1634325100000|2021-10-15 19:11:40|395.57|393.17|395.72|393.32|395.72|393.32|395.57|393.17|0
1634325110000|2021-10-15 19:11:50|395.57|393.17|395.41|393.01|395.57|393.17|395.41|393.01|0
1634325120000|2021-10-15 19:12:00|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1634325130000|2021-10-15 19:12:10|395.72|393.32|395.57|393.17|395.72|393.32|395.57|393.17|0
1634325140000|2021-10-15 19:12:20|395.72|393.32|395.57|393.17|395.72|393.32|395.57|393.17|0
1634325150000|2021-10-15 19:12:30|395.41|393.01|395.57|393.17|395.57|393.17|395.41|393.01|0
1634325160000|2021-10-15 19:12:40|395.25|392.85|395.41|393.01|395.41|393.01|395.25|392.85|0
1634325170000|2021-10-15 19:12:50|395.57|393.17|395.57|393.17|395.57|393.17|395.41|393.01|0
1634325180000|2021-10-15 19:13:00|395.41|393.01|395.41|393.01|395.41|393.01|395.41|393.01|0
1634325190000|2021-10-15 19:13:10|395.25|392.85|395.56|393.16|395.56|393.16|395.25|392.85|0
1634325200000|2021-10-15 19:13:20|395.41|393.01|395.41|393.01|395.56|393.16|395.41|393.01|0
1634325210000|2021-10-15 19:13:30|395.56|393.16|395.41|393.01|395.56|393.16|395.41|393.01|0
1634325220000|2021-10-15 19:13:40|395.56|393.16|395.72|393.32|395.88|393.48|395.56|393.16|0
1634325230000|2021-10-15 19:13:50|395.88|393.48|395.88|393.48|395.88|393.48|395.88|393.48|0
1634325240000|2021-10-15 19:14:00|396.04|393.64|396.2|393.8|396.2|393.8|395.88|393.48|0
1634325250000|2021-10-15 19:14:10|396.36|393.96|396.36|393.96|396.36|393.96|396.36|393.96|0
1634325260000|2021-10-15 19:14:20|396.28|393.88|396.2|393.8|396.28|393.88|396.2|393.8|0
1634325270000|2021-10-15 19:14:30|396.36|393.96|396.52|394.12|396.52|394.12|396.2|393.8|0
1634325280000|2021-10-15 19:14:40|396.68|394.28|397|394.6|397|394.6|396.68|394.28|0
1634325290000|2021-10-15 19:14:50|396.84|394.44|396.84|394.44|396.84|394.44|396.84|394.44|0
1634325300000|2021-10-15 19:15:00|396.52|394.12|396.68|394.28|396.68|394.28|396.52|394.12|0
1634325310000|2021-10-15 19:15:10|396.84|394.44|397.32|394.92|397.32|394.92|396.84|394.44|0
1634325320000|2021-10-15 19:15:20|397.48|395.08|397.48|395.08|397.63|395.23|397.48|395.08|0
1634325330000|2021-10-15 19:15:30|397.63|395.23|397.63|395.23|397.79|395.39|397.63|395.23|0
1634325360000|2021-10-15 19:16:00|397.95|395.55|397.63|395.23|397.95|395.55|397.63|395.23|0
1634325370000|2021-10-15 19:16:10|397.79|395.39|397.95|395.55|397.95|395.55|397.79|395.39|0
1634325390000|2021-10-15 19:16:30|398.11|395.71|397.95|395.55|398.11|395.71|397.95|395.55|0
1634325400000|2021-10-15 19:16:40|397.79|395.39|397.95|395.55|397.95|395.55|397.79|395.39|0
1634325410000|2021-10-15 19:16:50|397.79|395.39|397.95|395.55|397.95|395.55|397.79|395.39|0
1634325420000|2021-10-15 19:17:00|397.79|395.39|397.79|395.39|397.79|395.39|397.79|395.39|0
1634325430000|2021-10-15 19:17:10|397.95|395.55|397.79|395.39|397.95|395.55|397.79|395.39|0
1634325440000|2021-10-15 19:17:20|397.95|395.55|397.95|395.55|398.11|395.71|397.95|395.55|0
1634325450000|2021-10-15 19:17:30|397.79|395.39|397.79|395.39|397.79|395.39|397.79|395.39|0
1634325460000|2021-10-15 19:17:40|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1634325470000|2021-10-15 19:17:50|398.11|395.71|397.95|395.55|398.11|395.71|397.95|395.55|0
1634325480000|2021-10-15 19:18:00|397.79|395.39|397.63|395.23|397.95|395.55|397.63|395.23|0
1634325490000|2021-10-15 19:18:10|397.47|395.07|397.47|395.07|397.47|395.07|397.47|395.07|0
1634325500000|2021-10-15 19:18:20|397.63|395.23|397.47|395.07|397.63|395.23|397.47|395.07|0
1634325510000|2021-10-15 19:18:30|397.31|394.91|397.31|394.91|397.31|394.91|397.31|394.91|0
1634325520000|2021-10-15 19:18:40|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1634325530000|2021-10-15 19:18:50|397.31|394.91|397.23|394.83|397.31|394.91|397|394.6|0
1634325540000|2021-10-15 19:19:00|397.15|394.75|397.47|395.07|397.47|395.07|397.15|394.75|0
1634325550000|2021-10-15 19:19:10|397.31|394.91|397.15|394.75|397.31|394.91|397.15|394.75|0
1634325560000|2021-10-15 19:19:20|397|394.6|396.84|394.44|397|394.6|396.84|394.44|0
1634325570000|2021-10-15 19:19:30|396.52|394.12|396.04|393.64|396.52|394.12|396.04|393.64|0
1634325580000|2021-10-15 19:19:40|396.2|393.8|396.2|393.8|396.2|393.8|396.2|393.8|0
1634325590000|2021-10-15 19:19:50|396.12|393.72|396.36|393.96|396.36|393.96|396.04|393.64|0
1634325600000|2021-10-15 19:20:00|396.2|393.8|396.04|393.64|396.2|393.8|396.04|393.64|0
1634325610000|2021-10-15 19:20:10|396.2|393.8|396.04|393.64|396.2|393.8|396.04|393.64|0
1634325620000|2021-10-15 19:20:20|395.88|393.48|395.72|393.32|395.88|393.48|395.56|393.16|0
1634325630000|2021-10-15 19:20:30|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1634325640000|2021-10-15 19:20:40|395.72|393.32|395.72|393.32|395.72|393.32|395.72|393.32|0
1634325650000|2021-10-15 19:20:50|395.56|393.16|395.56|393.16|395.72|393.32|395.56|393.16|0
1634325660000|2021-10-15 19:21:00|395.72|393.32|395.72|393.32|395.88|393.48|395.72|393.32|0
1634325670000|2021-10-15 19:21:10|395.56|393.16|395.88|393.48|395.88|393.48|395.56|393.16|0
1634325680000|2021-10-15 19:21:20|395.72|393.32|395.72|393.32|395.72|393.32|395.72|393.32|0
1634325690000|2021-10-15 19:21:30|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1634325700000|2021-10-15 19:21:40|395.4|393|395.24|392.84|395.4|393|395.24|392.84|0
1634325710000|2021-10-15 19:21:50|395.4|393|395.08|392.68|395.4|393|395.08|392.68|0
1634325720000|2021-10-15 19:22:00|395.4|393|395.4|393|395.56|393.16|395.4|393|0
1634325740000|2021-10-15 19:22:20|395.56|393.16|395.4|393|395.56|393.16|395.4|393|0
1634325750000|2021-10-15 19:22:30|395.24|392.84|395.24|392.84|395.24|392.84|395.08|392.68|0
1634325770000|2021-10-15 19:22:50|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1634325780000|2021-10-15 19:23:00|394.93|392.53|395.08|392.68|395.08|392.68|394.93|392.53|0
1634325790000|2021-10-15 19:23:10|395|392.6|395.08|392.68|395.24|392.84|395|392.6|0
1634325800000|2021-10-15 19:23:20|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1634325810000|2021-10-15 19:23:30|395.4|393|395.56|393.16|395.56|393.16|395.4|393|0
1634325820000|2021-10-15 19:23:40|395.48|393.08|395.4|393|395.56|393.16|395.4|393|0
1634325830000|2021-10-15 19:23:50|395.56|393.16|395.4|393|395.56|393.16|395.4|393|0
1634325840000|2021-10-15 19:24:00|395.24|392.84|395.72|393.32|395.72|393.32|395.24|392.84|0
1634325850000|2021-10-15 19:24:10|395.88|393.48|395.88|393.48|395.88|393.48|395.88|393.48|0
1634325860000|2021-10-15 19:24:20|396.04|393.64|396.04|393.64|396.2|393.8|396.04|393.64|0
1634325870000|2021-10-15 19:24:30|396.2|393.8|396.04|393.64|396.2|393.8|396.04|393.64|0
1634325880000|2021-10-15 19:24:40|395.88|393.48|395.88|393.48|395.88|393.48|395.88|393.48|0
1634325890000|2021-10-15 19:24:50|396.2|393.8|396.2|393.8|396.36|393.96|396.04|393.64|0
1634325900000|2021-10-15 19:25:00|396.36|393.96|396.2|393.8|396.36|393.96|396.2|393.8|0
1634325910000|2021-10-15 19:25:10|396.36|393.96|396.2|393.8|396.36|393.96|396.2|393.8|0
1634325920000|2021-10-15 19:25:20|396.36|393.96|396.52|394.12|396.52|394.12|396.36|393.96|0
1634325930000|2021-10-15 19:25:30|396.51|394.11|396.2|393.8|396.51|394.11|396.2|393.8|0
1634325940000|2021-10-15 19:25:40|396.51|394.11|397.15|394.75|397.15|394.75|396.51|394.11|0
1634325960000|2021-10-15 19:26:00|396.99|394.59|396.67|394.27|396.99|394.59|396.67|394.27|0
1634325970000|2021-10-15 19:26:10|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634325990000|2021-10-15 19:26:30|396.99|394.59|396.99|394.59|397.15|394.75|396.99|394.59|0
1634326000000|2021-10-15 19:26:40|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634326020000|2021-10-15 19:27:00|396.99|394.59|397.15|394.75|397.15|394.75|396.83|394.43|0
1634326030000|2021-10-15 19:27:10|397.31|394.91|397.31|394.91|397.47|395.07|397.31|394.91|0
1634326040000|2021-10-15 19:27:20|397.47|395.07|397.31|394.91|397.47|395.07|397.31|394.91|0
1634326060000|2021-10-15 19:27:40|397.47|395.07|397.15|394.75|397.47|395.07|397.15|394.75|0
1634326070000|2021-10-15 19:27:50|397.31|394.91|397.31|394.91|397.31|394.91|397.31|394.91|0
1634326080000|2021-10-15 19:28:00|397.47|395.07|397.47|395.07|397.47|395.07|397.47|395.07|0
1634326090000|2021-10-15 19:28:10|397.63|395.23|397.63|395.23|397.63|395.23|397.63|395.23|0
1634326100000|2021-10-15 19:28:20|397.79|395.39|397.79|395.39|397.79|395.39|397.79|395.39|0
1634326110000|2021-10-15 19:28:30|397.95|395.55|398.11|395.71|398.11|395.71|397.95|395.55|0
1634326120000|2021-10-15 19:28:40|398.27|395.87|398.59|396.19|398.59|396.19|398.27|395.87|0
1634326130000|2021-10-15 19:28:50|398.43|396.03|398.27|395.87|398.59|396.19|398.27|395.87|0
1634326140000|2021-10-15 19:29:00|398.11|395.71|397.79|395.39|398.11|395.71|397.79|395.39|0
1634326150000|2021-10-15 19:29:10|397.87|395.47|397.79|395.39|397.95|395.55|397.79|395.39|0
1634326160000|2021-10-15 19:29:20|397.95|395.55|398.11|395.71|398.11|395.71|397.95|395.55|0
1634326170000|2021-10-15 19:29:30|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1634326180000|2021-10-15 19:29:40|397.79|395.39|397.95|395.55|397.95|395.55|397.79|395.39|0
1634326190000|2021-10-15 19:29:50|397.79|395.39|397.79|395.39|397.79|395.39|397.79|395.39|0
1634326200000|2021-10-15 19:30:00|397.95|395.55|397.79|395.39|397.95|395.55|397.47|395.07|0
1634326210000|2021-10-15 19:30:10|397.63|395.23|397.79|395.39|397.79|395.39|397.63|395.23|0
1634326220000|2021-10-15 19:30:20|397.63|395.23|397.47|395.07|397.63|395.23|397.47|395.07|0
1634326230000|2021-10-15 19:30:30|397.31|394.91|397.15|394.75|397.47|395.07|397.15|394.75|0
1634326240000|2021-10-15 19:30:40|397.31|394.91|397.47|395.07|397.47|395.07|397.15|394.75|0
1634326250000|2021-10-15 19:30:50|397.63|395.23|397.47|395.07|397.63|395.23|397.47|395.07|0
1634326260000|2021-10-15 19:31:00|397.31|394.91|397.15|394.75|397.31|394.91|397.15|394.75|0
1634326270000|2021-10-15 19:31:10|397.07|394.67|396.99|394.59|397.15|394.75|396.99|394.59|0
1634326280000|2021-10-15 19:31:20|397.15|394.75|396.99|394.59|397.15|394.75|396.83|394.43|0
1634326290000|2021-10-15 19:31:30|396.83|394.43|396.99|394.59|397.15|394.75|396.83|394.43|0
1634326300000|2021-10-15 19:31:40|396.83|394.43|396.83|394.43|396.99|394.59|396.83|394.43|0
1634326310000|2021-10-15 19:31:50|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1634326320000|2021-10-15 19:32:00|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1634326330000|2021-10-15 19:32:10|396.99|394.59|396.83|394.43|396.99|394.59|396.83|394.43|0
1634326350000|2021-10-15 19:32:30|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1634326360000|2021-10-15 19:32:40|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634326370000|2021-10-15 19:32:50|396.67|394.27|396.67|394.27|396.67|394.27|396.67|394.27|0
1634326380000|2021-10-15 19:33:00|396.51|394.11|396.03|393.63|396.51|394.11|396.03|393.63|0
1634326390000|2021-10-15 19:33:10|395.88|393.48|395.88|393.48|396.03|393.63|395.88|393.48|0
1634326400000|2021-10-15 19:33:20|396.03|393.63|396.03|393.63|396.03|393.63|396.03|393.63|0
1634326410000|2021-10-15 19:33:30|396.19|393.79|396.03|393.63|396.19|393.79|396.03|393.63|0
1634326420000|2021-10-15 19:33:40|395.88|393.48|395.95|393.55|396.03|393.63|395.88|393.48|0
1634326430000|2021-10-15 19:33:50|396.03|393.63|396.19|393.79|396.35|393.95|396.03|393.63|0
1634326440000|2021-10-15 19:34:00|396.35|393.95|396.67|394.27|396.67|394.27|396.35|393.95|0
1634326450000|2021-10-15 19:34:10|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634326460000|2021-10-15 19:34:20|396.67|394.27|396.83|394.43|396.83|394.43|396.67|394.27|0
1634326470000|2021-10-15 19:34:30|396.67|394.27|396.67|394.27|396.67|394.27|396.51|394.11|0
1634326490000|2021-10-15 19:34:50|396.83|394.43|396.99|394.59|396.99|394.59|396.83|394.43|0
1634326500000|2021-10-15 19:35:00|396.83|394.43|396.51|394.11|396.83|394.43|396.51|394.11|0
1634326520000|2021-10-15 19:35:20|396.67|394.27|396.51|394.11|396.67|394.27|396.51|394.11|0
1634326530000|2021-10-15 19:35:30|396.35|393.95|396.67|394.27|396.67|394.27|396.35|393.95|0
1634326540000|2021-10-15 19:35:40|396.51|394.11|396.83|394.43|396.83|394.43|396.51|394.11|0
1634326550000|2021-10-15 19:35:50|396.67|394.27|396.51|394.11|396.67|394.27|396.51|394.11|0
1634326560000|2021-10-15 19:36:00|396.35|393.95|396.51|394.11|396.51|394.11|396.35|393.95|0
1634326570000|2021-10-15 19:36:10|396.19|393.79|396.03|393.63|396.19|393.79|396.03|393.63|0
1634326580000|2021-10-15 19:36:20|395.87|393.47|396.03|393.63|396.03|393.63|395.87|393.47|0
1634326610000|2021-10-15 19:36:50|395.87|393.47|396.03|393.63|396.03|393.63|395.87|393.47|0
1634326620000|2021-10-15 19:37:00|396.19|393.79|396.03|393.63|396.19|393.79|396.03|393.63|0
1634326630000|2021-10-15 19:37:10|396.19|393.79|396.51|394.11|396.51|394.11|396.19|393.79|0
1634326640000|2021-10-15 19:37:20|396.35|393.95|396.51|394.11|396.51|394.11|396.19|393.79|0
1634326650000|2021-10-15 19:37:30|396.67|394.27|396.67|394.27|396.67|394.27|396.67|394.27|0
1634326660000|2021-10-15 19:37:40|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634326670000|2021-10-15 19:37:50|396.91|394.51|397.15|394.75|397.15|394.75|396.91|394.51|0
1634326680000|2021-10-15 19:38:00|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1634326690000|2021-10-15 19:38:10|396.91|394.51|396.83|394.43|396.99|394.59|396.83|394.43|0
1634326700000|2021-10-15 19:38:20|396.99|394.59|397.31|394.91|397.31|394.91|396.99|394.59|0
1634326710000|2021-10-15 19:38:30|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1634326720000|2021-10-15 19:38:40|397.31|394.91|397.31|394.91|397.47|395.07|397.31|394.91|0
1634326730000|2021-10-15 19:38:50|397.15|394.75|396.99|394.59|397.15|394.75|396.99|394.59|0
1634326740000|2021-10-15 19:39:00|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1634326760000|2021-10-15 19:39:20|397.31|394.91|397.31|394.91|397.31|394.91|397.31|394.91|0
1634326770000|2021-10-15 19:39:30|397.15|394.75|397.15|394.75|397.15|394.75|396.99|394.59|0
1634326780000|2021-10-15 19:39:40|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1634326790000|2021-10-15 19:39:50|397.15|394.75|397.15|394.75|397.15|394.75|396.99|394.59|0
1634326800000|2021-10-15 19:40:00|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1634326810000|2021-10-15 19:40:10|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1634326820000|2021-10-15 19:40:20|397.31|394.91|397.15|394.75|397.31|394.91|397.15|394.75|0
1634326830000|2021-10-15 19:40:30|397.31|394.91|397.47|395.07|397.47|395.07|397.31|394.91|0
1634326840000|2021-10-15 19:40:40|397.31|394.91|397.15|394.75|397.31|394.91|397.15|394.75|0
1634326850000|2021-10-15 19:40:50|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1634326860000|2021-10-15 19:41:00|397.15|394.75|397.31|394.91|397.31|394.91|397.15|394.75|0
1634326870000|2021-10-15 19:41:10|397.15|394.75|397.46|395.06|397.46|395.06|397.15|394.75|0
1634326880000|2021-10-15 19:41:20|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1634326890000|2021-10-15 19:41:30|397.22|394.82|397.31|394.91|397.31|394.91|397.22|394.82|0
1634326900000|2021-10-15 19:41:40|397.46|395.06|397.31|394.91|397.46|395.06|397.31|394.91|0
1634326910000|2021-10-15 19:41:50|397.15|394.75|397.31|394.91|397.31|394.91|397.15|394.75|0
1634326920000|2021-10-15 19:42:00|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1634326930000|2021-10-15 19:42:10|397.06|394.66|396.99|394.59|397.15|394.75|396.99|394.59|0
1634326940000|2021-10-15 19:42:20|396.67|394.27|396.67|394.27|396.67|394.27|396.51|394.11|0
1634326950000|2021-10-15 19:42:30|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634326960000|2021-10-15 19:42:40|396.99|394.59|396.83|394.43|396.99|394.59|396.83|394.43|0
1634326970000|2021-10-15 19:42:50|396.99|394.59|397.15|394.75|397.15|394.75|396.99|394.59|0
1634326980000|2021-10-15 19:43:00|396.99|394.59|397.3|394.9|397.3|394.9|396.99|394.59|0
1634326990000|2021-10-15 19:43:10|397.15|394.75|397.3|394.9|397.3|394.9|397.15|394.75|0
1634327010000|2021-10-15 19:43:30|397.46|395.06|397.46|395.06|397.46|395.06|397.46|395.06|0
1634327020000|2021-10-15 19:43:40|397.15|394.75|396.83|394.43|397.15|394.75|396.83|394.43|0
1634327040000|2021-10-15 19:44:00|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1634327050000|2021-10-15 19:44:10|397.14|394.74|396.99|394.59|397.14|394.74|396.99|394.59|0
1634327060000|2021-10-15 19:44:20|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634327070000|2021-10-15 19:44:30|396.99|394.59|397.14|394.74|397.14|394.74|396.99|394.59|0
1634327080000|2021-10-15 19:44:40|396.99|394.59|396.83|394.43|396.99|394.59|396.83|394.43|0
1634327090000|2021-10-15 19:44:50|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1634327100000|2021-10-15 19:45:00|396.67|394.27|396.67|394.27|396.67|394.27|396.67|394.27|0
1634327110000|2021-10-15 19:45:10|396.51|394.11|396.51|394.11|396.51|394.11|396.51|394.11|0
1634327120000|2021-10-15 19:45:20|396.35|393.95|395.87|393.47|396.35|393.95|395.87|393.47|0
1634327130000|2021-10-15 19:45:30|395.71|393.31|395.87|393.47|395.87|393.47|395.71|393.31|0
1634327140000|2021-10-15 19:45:40|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1634327150000|2021-10-15 19:45:50|396.35|393.95|396.35|393.95|396.35|393.95|396.35|393.95|0
1634327160000|2021-10-15 19:46:00|396.19|393.79|396.35|393.95|396.35|393.95|396.19|393.79|0
1634327170000|2021-10-15 19:46:10|396.51|394.11|396.51|394.11|396.51|394.11|396.51|394.11|0
1634327180000|2021-10-15 19:46:20|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634327190000|2021-10-15 19:46:30|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1634327200000|2021-10-15 19:46:40|396.83|394.43|396.67|394.27|396.83|394.43|396.67|394.27|0
1634327210000|2021-10-15 19:46:50|396.83|394.43|396.67|394.27|396.83|394.43|396.67|394.27|0
1634327230000|2021-10-15 19:47:10|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1634327240000|2021-10-15 19:47:20|396.82|394.42|396.67|394.27|396.82|394.42|396.67|394.27|0
1634327250000|2021-10-15 19:47:30|396.82|394.42|396.82|394.42|396.98|394.58|396.82|394.42|0
1634327260000|2021-10-15 19:47:40|396.98|394.58|396.82|394.42|396.98|394.58|396.82|394.42|0
1634327270000|2021-10-15 19:47:50|396.98|394.58|396.98|394.58|396.98|394.58|396.82|394.42|0
1634327280000|2021-10-15 19:48:00|396.82|394.42|396.82|394.42|396.82|394.42|396.82|394.42|0
1634327290000|2021-10-15 19:48:10|396.67|394.27|396.51|394.11|396.67|394.27|396.51|394.11|0
1634327300000|2021-10-15 19:48:20|396.35|393.95|396.19|393.79|396.35|393.95|396.19|393.79|0
1634327320000|2021-10-15 19:48:40|396.35|393.95|395.71|393.31|396.35|393.95|395.71|393.31|0
1634327330000|2021-10-15 19:48:50|395.55|393.15|395.71|393.31|395.87|393.47|395.55|393.15|0
1634327340000|2021-10-15 19:49:00|395.87|393.47|396.03|393.63|396.03|393.63|395.71|393.31|0
1634327350000|2021-10-15 19:49:10|395.87|393.47|396.03|393.63|396.03|393.63|395.87|393.47|0
1634327360000|2021-10-15 19:49:20|395.87|393.47|395.71|393.31|395.87|393.47|395.71|393.31|0
1634327370000|2021-10-15 19:49:30|395.87|393.47|395.87|393.47|395.87|393.47|395.87|393.47|0
1634327390000|2021-10-15 19:49:50|395.55|393.15|395.55|393.15|395.71|393.31|395.55|393.15|0
1634327400000|2021-10-15 19:50:00|395.71|393.31|395.55|393.15|396.51|394.11|395.55|393.15|0
1634327410000|2021-10-15 19:50:10|395.87|393.47|395.71|393.31|395.87|393.47|395.55|393.15|0
1634327420000|2021-10-15 19:50:20|395.87|393.47|396.03|393.63|396.03|393.63|395.87|393.47|0
1634327430000|2021-10-15 19:50:30|395.71|393.31|395.71|393.31|395.87|393.47|395.71|393.31|0
1634327440000|2021-10-15 19:50:40|395.39|392.99|395.39|392.99|395.55|393.15|395.39|392.99|0
1634327450000|2021-10-15 19:50:50|395.23|392.83|395.39|392.99|395.39|392.99|395.23|392.83|0
1634327460000|2021-10-15 19:51:00|395.23|392.83|395.23|392.83|395.39|392.99|395.23|392.83|0
1634327470000|2021-10-15 19:51:10|395.07|392.67|395.71|393.31|395.71|393.31|395.07|392.67|0
1634327480000|2021-10-15 19:51:20|395.87|393.47|395.55|393.15|395.87|393.47|395.55|393.15|0
1634327490000|2021-10-15 19:51:30|395.71|393.31|395.71|393.31|395.71|393.31|395.71|393.31|0
1634327500000|2021-10-15 19:51:40|395.87|393.47|396.19|393.79|396.19|393.79|395.87|393.47|0
1634327510000|2021-10-15 19:51:50|396.03|393.63|396.19|393.79|396.19|393.79|396.03|393.63|0
1634327520000|2021-10-15 19:52:00|396.03|393.63|396.35|393.95|396.35|393.95|396.03|393.63|0
1634327530000|2021-10-15 19:52:10|396.19|393.79|396.19|393.79|396.19|393.79|396.03|393.63|0
1634327540000|2021-10-15 19:52:20|396.35|393.95|396.5|394.1|396.5|394.1|396.19|393.79|0
1634327550000|2021-10-15 19:52:30|396.35|393.95|396.66|394.26|396.82|394.42|396.35|393.95|0
1634327560000|2021-10-15 19:52:40|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1634327570000|2021-10-15 19:52:50|396.82|394.42|397.3|394.9|397.3|394.9|396.82|394.42|0
1634327580000|2021-10-15 19:53:00|397.14|394.74|396.66|394.26|397.14|394.74|396.66|394.26|0
1634327590000|2021-10-15 19:53:10|396.98|394.58|397.3|394.9|397.3|394.9|396.98|394.58|0
1634327600000|2021-10-15 19:53:20|397.46|395.06|396.98|394.58|397.46|395.06|396.98|394.58|0
1634327610000|2021-10-15 19:53:30|396.82|394.42|396.66|394.26|396.82|394.42|396.66|394.26|0
1634327620000|2021-10-15 19:53:40|396.82|394.42|396.82|394.42|396.82|394.42|396.82|394.42|0
1634327630000|2021-10-15 19:53:50|396.98|394.58|396.98|394.58|396.98|394.58|396.82|394.42|0
1634327640000|2021-10-15 19:54:00|396.82|394.42|396.82|394.42|396.98|394.58|396.82|394.42|0
1634327650000|2021-10-15 19:54:10|396.98|394.58|396.98|394.58|396.98|394.58|396.82|394.42|0
1634327660000|2021-10-15 19:54:20|397.14|394.74|396.82|394.42|397.14|394.74|396.82|394.42|0
1634327670000|2021-10-15 19:54:30|396.98|394.58|397.14|394.74|397.14|394.74|396.98|394.58|0
1634327680000|2021-10-15 19:54:40|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1634327690000|2021-10-15 19:54:50|397.14|394.74|396.5|394.1|397.14|394.74|396.34|393.94|0
1634327700000|2021-10-15 19:55:00|396.82|394.42|396.66|394.26|396.82|394.42|396.66|394.26|0
1634327710000|2021-10-15 19:55:10|396.82|394.42|397.14|394.74|397.14|394.74|396.5|394.1|0
1634327720000|2021-10-15 19:55:20|397.3|394.9|397.3|394.9|397.3|394.9|397.3|394.9|0
1634327730000|2021-10-15 19:55:30|397.46|395.06|397.3|394.9|397.46|395.06|397.3|394.9|0
1634327740000|2021-10-15 19:55:40|397.14|394.74|397.46|395.06|397.46|395.06|397.14|394.74|0
1634327750000|2021-10-15 19:55:50|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1634327760000|2021-10-15 19:56:00|397.78|395.38|397.94|395.54|397.94|395.54|397.78|395.38|0
1634327770000|2021-10-15 19:56:10|397.78|395.38|397.78|395.38|397.78|395.38|397.62|395.22|0
1634327780000|2021-10-15 19:56:20|397.94|395.54|397.94|395.54|397.94|395.54|397.78|395.38|0
1634327790000|2021-10-15 19:56:30|397.78|395.38|397.94|395.54|397.94|395.54|397.78|395.38|0
1634327800000|2021-10-15 19:56:40|398.1|395.7|398.1|395.7|398.1|395.7|397.94|395.54|0
1634327810000|2021-10-15 19:56:50|397.94|395.54|397.94|395.54|397.94|395.54|397.94|395.54|0
1634327820000|2021-10-15 19:57:00|398.1|395.7|397.94|395.54|398.1|395.7|397.94|395.54|0
1634327830000|2021-10-15 19:57:10|398.1|395.7|398.1|395.7|398.1|395.7|397.94|395.54|0
1634327840000|2021-10-15 19:57:20|398.26|395.86|398.1|395.7|398.26|395.86|398.1|395.7|0
1634327850000|2021-10-15 19:57:30|398.42|396.02|398.26|395.86|398.42|396.02|398.26|395.86|0
1634327860000|2021-10-15 19:57:40|398.1|395.7|398.1|395.7|398.26|395.86|398.1|395.7|0
1634327870000|2021-10-15 19:57:50|397.94|395.54|397.94|395.54|398.1|395.7|397.94|395.54|0
1634327880000|2021-10-15 19:58:00|398.1|395.7|398.42|396.02|398.42|396.02|398.1|395.7|0
1634327890000|2021-10-15 19:58:10|398.58|396.18|398.73|396.33|398.73|396.33|398.58|396.18|0
1634327900000|2021-10-15 19:58:20|398.58|396.18|398.42|396.02|398.58|396.18|398.42|396.02|0
1634327920000|2021-10-15 19:58:40|398.57|396.17|398.42|396.02|398.57|396.17|398.42|396.02|0
1634327930000|2021-10-15 19:58:50|398.57|396.17|398.42|396.02|398.57|396.17|398.42|396.02|0
1634327940000|2021-10-15 19:59:00|398.57|396.17|398.1|395.7|398.57|396.17|398.1|395.7|0
1634327950000|2021-10-15 19:59:10|398.26|395.86|398.42|396.02|398.42|396.02|398.26|395.86|0
1634327960000|2021-10-15 19:59:20|398.26|395.86|398.57|396.17|398.57|396.17|398.26|395.86|0
1634327970000|2021-10-15 19:59:30|398.26|395.86|397.94|395.54|398.26|395.86|397.94|395.54|0
1634327980000|2021-10-15 19:59:40|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1634327990000|2021-10-15 19:59:50|397.62|395.22|396.82|394.42|397.62|395.22|396.82|394.42|0
1634328000000|2021-10-15 20:00:00|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1634328010000|2021-10-15 20:00:10|397.46|395.06|397.94|395.54|397.94|395.54|397.46|395.06|0
1634328020000|2021-10-15 20:00:20|398.1|395.7|398.25|395.85|398.25|395.85|398.1|395.7|0
1634328030000|2021-10-15 20:00:30|398.41|396.01|398.1|395.7|398.41|396.01|398.1|395.7|0
1634328040000|2021-10-15 20:00:40|398.25|395.85|397.94|395.54|398.25|395.85|397.94|395.54|0
1634328050000|2021-10-15 20:00:50|398.1|395.7|398.25|395.85|398.25|395.85|398.1|395.7|0
1634328060000|2021-10-15 20:01:00|398.41|396.01|398.25|395.85|398.41|396.01|398.25|395.85|0
1634328070000|2021-10-15 20:01:10|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1634328080000|2021-10-15 20:01:20|398.57|396.17|398.73|396.33|398.73|396.33|398.57|396.17|0
1634328090000|2021-10-15 20:01:30|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1634328100000|2021-10-15 20:01:40|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1634328110000|2021-10-15 20:01:50|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1634328120000|2021-10-15 20:02:00|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1634328130000|2021-10-15 20:02:10|398.89|396.49|399.05|396.65|399.05|396.65|398.89|396.49|0
1634328150000|2021-10-15 20:02:30|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1634328190000|2021-10-15 20:03:10|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1634328200000|2021-10-15 20:03:20|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1634328210000|2021-10-15 20:03:30|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1634328220000|2021-10-15 20:03:40|398.09|395.69|398.09|395.69|398.09|395.69|398.09|395.69|0
1634328230000|2021-10-15 20:03:50|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1634328240000|2021-10-15 20:04:00|398.09|395.69|398.09|395.69|398.25|395.85|398.09|395.69|0
1634328250000|2021-10-15 20:04:10|397.93|395.53|397.93|395.53|397.93|395.53|397.93|395.53|0
1634328280000|2021-10-15 20:04:40|398.09|395.69|398.09|395.69|398.09|395.69|398.09|395.69|0
1634328290000|2021-10-15 20:04:50|399.46|397.06|399.99|397.59|399.99|397.59|399.46|397.06|0
1634328300000|2021-10-15 20:05:00|399.83|397.43|399.67|397.27|399.99|397.59|399.67|397.27|0
1634328310000|2021-10-15 20:05:10|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1634328320000|2021-10-15 20:05:20|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1634328330000|2021-10-15 20:05:30|399.51|397.11|399.51|397.11|399.51|397.11|399.51|397.11|0
1634328340000|2021-10-15 20:05:40|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1634328350000|2021-10-15 20:05:50|399.83|397.43|399.67|397.27|399.83|397.43|399.67|397.27|0
1634328360000|2021-10-15 20:06:00|399.51|397.11|399.67|397.27|399.67|397.27|399.51|397.11|0
1634328370000|2021-10-15 20:06:10|399.51|397.11|399.83|397.43|399.83|397.43|399.51|397.11|0
1634328380000|2021-10-15 20:06:20|399.99|397.59|399.83|397.43|399.99|397.59|399.83|397.43|0
1634328390000|2021-10-15 20:06:30|399.67|397.27|399.99|397.59|399.99|397.59|399.67|397.27|0
1634328410000|2021-10-15 20:06:50|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1634328420000|2021-10-15 20:07:00|399.99|397.59|399.99|397.59|399.99|397.59|399.83|397.43|0
1634328440000|2021-10-15 20:07:20|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1634328460000|2021-10-15 20:07:40|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1634328490000|2021-10-15 20:08:10|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1634328500000|2021-10-15 20:08:20|400.15|397.75|399.99|397.59|400.15|397.75|399.99|397.59|0
1634328520000|2021-10-15 20:08:40|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1634328530000|2021-10-15 20:08:50|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1634328540000|2021-10-15 20:09:00|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1634328560000|2021-10-15 20:09:20|400.31|397.91|400.15|397.75|400.31|397.91|400.15|397.75|0
1634328570000|2021-10-15 20:09:30|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1634328590000|2021-10-15 20:09:50|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1634328600000|2021-10-15 20:10:00|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1634328620000|2021-10-15 20:10:20|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1634328640000|2021-10-15 20:10:40|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1634328660000|2021-10-15 20:11:00|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1634328670000|2021-10-15 20:11:10|399.99|397.59|400.15|397.75|400.15|397.75|399.99|397.59|0
1634328700000|2021-10-15 20:11:40|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1634328710000|2021-10-15 20:11:50|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1634328770000|2021-10-15 20:12:50|400.31|397.91|400.15|397.75|400.31|397.91|400.15|397.75|0
1634328800000|2021-10-15 20:13:20|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1634328810000|2021-10-15 20:13:30|400.15|397.75|399.99|397.59|400.15|397.75|399.99|397.59|0
1634328820000|2021-10-15 20:13:40|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1634328830000|2021-10-15 20:13:50|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1634328840000|2021-10-15 20:14:00|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1634328850000|2021-10-15 20:14:10|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1634328860000|2021-10-15 20:14:20|399.83|397.43|399.99|397.59|399.99|397.59|399.83|397.43|0
1634328870000|2021-10-15 20:14:30|399.83|397.43|399.83|397.43|399.99|397.59|399.83|397.43|0
1634328890000|2021-10-15 20:14:50|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1634328910000|2021-10-15 20:15:10|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1634328940000|2021-10-15 20:15:40|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1634328950000|2021-10-15 20:15:50|400.03|397.23|400.03|397.23|400.19|397.39|400.03|397.23|0
1634328960000|2021-10-15 20:16:00|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1634328990000|2021-10-15 20:16:30|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1634329060000|2021-10-15 20:17:40|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1634350210000|2021-10-16 02:10:10|401.01|398.21|401.01|398.21|401.01|398.21|401.01|398.21|0
1634350280000|2021-10-16 02:11:20|401|398.2|401|398.2|401|398.2|401|398.2|0
1634351790000|2021-10-16 02:36:30|400.99|398.19|400.99|398.19|400.99|398.19|400.99|398.19|0
1634353300000|2021-10-16 03:01:40|400.98|398.18|400.98|398.18|400.98|398.18|400.98|398.18|0
1634354820000|2021-10-16 03:27:00|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1634356330000|2021-10-16 03:52:10|400.96|398.16|400.96|398.16|400.96|398.16|400.96|398.16|0
1634357840000|2021-10-16 04:17:20|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1634359350000|2021-10-16 04:42:30|400.94|398.14|400.94|398.14|400.94|398.14|400.94|398.14|0
1634360870000|2021-10-16 05:07:50|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1634362380000|2021-10-16 05:33:00|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1634363890000|2021-10-16 05:58:10|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1634365410000|2021-10-16 06:23:30|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1634366920000|2021-10-16 06:48:40|400.89|398.09|400.89|398.09|400.89|398.09|400.89|398.09|0
1634540700000|2021-10-18 07:05:00|392.19|389.79|392.34|389.94|392.34|389.94|392.19|389.79|0
1634540710000|2021-10-18 07:05:10|392.82|390.42|392.66|390.26|392.82|390.42|392.66|390.26|0
1634540720000|2021-10-18 07:05:20|392.82|390.42|392.97|390.57|392.97|390.57|392.82|390.42|0
1634540730000|2021-10-18 07:05:30|393.29|390.89|392.97|390.57|393.29|390.89|392.97|390.57|0
1634540740000|2021-10-18 07:05:40|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1634540750000|2021-10-18 07:05:50|392.97|390.57|392.66|390.26|392.97|390.57|392.58|390.18|0
1634540760000|2021-10-18 07:06:00|392.82|390.42|393.05|390.65|393.05|390.65|392.73|390.33|0
1634540770000|2021-10-18 07:06:10|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1634540780000|2021-10-18 07:06:20|393.13|390.73|392.97|390.57|393.13|390.73|392.97|390.57|0
1634540790000|2021-10-18 07:06:30|392.82|390.42|392.66|390.26|392.97|390.57|392.66|390.26|0
1634540800000|2021-10-18 07:06:40|392.5|390.1|392.34|389.94|392.5|390.1|392.34|389.94|0
1634540810000|2021-10-18 07:06:50|392.19|389.79|392.34|389.94|392.34|389.94|392.19|389.79|0
1634540820000|2021-10-18 07:07:00|392.5|390.1|392.58|390.18|392.66|390.26|392.42|390.02|0
1634540830000|2021-10-18 07:07:10|392.66|390.26|392.66|390.26|392.66|390.26|392.58|390.18|0
1634540840000|2021-10-18 07:07:20|392.5|390.1|392.5|390.1|392.5|390.1|392.34|389.94|0
1634540850000|2021-10-18 07:07:30|392.34|389.94|392.34|389.94|392.34|389.94|392.19|389.79|0
1634540860000|2021-10-18 07:07:40|392.42|390.02|392.19|389.79|392.66|390.26|392.19|389.79|0
1634540870000|2021-10-18 07:07:50|392.03|389.63|392.03|389.63|392.03|389.63|391.95|389.55|0
1634540880000|2021-10-18 07:08:00|392.18|389.78|392.18|389.78|392.18|389.78|392.18|389.78|0
1634540890000|2021-10-18 07:08:10|392.03|389.63|391.55|389.15|392.03|389.63|391.55|389.15|0
1634540900000|2021-10-18 07:08:20|391.4|389|391.55|389.15|391.55|389.15|391.4|389|0
1634540910000|2021-10-18 07:08:30|391.71|389.31|391.24|388.84|391.71|389.31|391.24|388.84|0
1634540920000|2021-10-18 07:08:40|391.08|388.68|391.24|388.84|391.24|388.84|391.08|388.68|0
1634540930000|2021-10-18 07:08:50|391.4|389|391.55|389.15|391.55|389.15|391.4|389|0
1634540940000|2021-10-18 07:09:00|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1634540950000|2021-10-18 07:09:10|391.63|389.23|391.24|388.84|391.63|389.23|391.24|388.84|0
1634540960000|2021-10-18 07:09:20|391.4|389|391.4|389|391.4|389|391.4|389|0
1634540970000|2021-10-18 07:09:30|391.55|389.15|391.55|389.15|391.55|389.15|391.4|389|0
1634540980000|2021-10-18 07:09:40|391.4|389|391.55|389.15|391.55|389.15|391.4|389|0
1634540990000|2021-10-18 07:09:50|391.87|389.47|392.03|389.63|392.03|389.63|391.87|389.47|0
1634541000000|2021-10-18 07:10:00|391.94|389.54|392.34|389.94|392.34|389.94|391.94|389.54|0
1634541010000|2021-10-18 07:10:10|392.18|389.78|391.94|389.54|392.18|389.78|391.94|389.54|0
1634541020000|2021-10-18 07:10:20|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1634541030000|2021-10-18 07:10:30|392.18|389.78|392.18|389.78|392.18|389.78|392.18|389.78|0
1634541040000|2021-10-18 07:10:40|392.1|389.7|392.34|389.94|392.34|389.94|392.1|389.7|0
1634541050000|2021-10-18 07:10:50|392.18|389.78|392.34|389.94|392.5|390.1|392.18|389.78|0
1634541060000|2021-10-18 07:11:00|392.03|389.63|392.26|389.86|392.34|389.94|392.03|389.63|0
1634541070000|2021-10-18 07:11:10|392.5|390.1|392.66|390.26|392.66|390.26|392.5|390.1|0
1634541090000|2021-10-18 07:11:30|392.81|390.41|392.97|390.57|392.97|390.57|392.81|390.41|0
1634541100000|2021-10-18 07:11:40|392.81|390.41|392.97|390.57|392.97|390.57|392.81|390.41|0
1634541120000|2021-10-18 07:12:00|392.81|390.41|392.81|390.41|392.81|390.41|392.73|390.33|0
1634541130000|2021-10-18 07:12:10|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1634541150000|2021-10-18 07:12:30|392.81|390.41|392.97|390.57|392.97|390.57|392.81|390.41|0
1634541160000|2021-10-18 07:12:40|392.81|390.41|392.34|389.94|392.81|390.41|392.34|389.94|0
1634541180000|2021-10-18 07:13:00|392.42|390.02|392.57|390.17|392.57|390.17|392.42|390.02|0
1634541190000|2021-10-18 07:13:10|392.5|390.1|392.97|390.57|392.97|390.57|392.5|390.1|0
1634541210000|2021-10-18 07:13:30|392.81|390.41|392.81|390.41|392.97|390.57|392.81|390.41|0
1634541220000|2021-10-18 07:13:40|392.97|390.57|392.97|390.57|393.13|390.73|392.97|390.57|0
1634541230000|2021-10-18 07:13:50|393.13|390.73|392.97|390.57|393.13|390.73|392.97|390.57|0
1634541240000|2021-10-18 07:14:00|392.81|390.41|392.97|390.57|392.97|390.57|392.81|390.41|0
1634541250000|2021-10-18 07:14:10|392.81|390.41|392.66|390.26|392.81|390.41|392.66|390.26|0
1634541260000|2021-10-18 07:14:20|392.81|390.41|392.81|390.41|392.81|390.41|392.81|390.41|0
1634541280000|2021-10-18 07:14:40|392.97|390.57|392.89|390.49|392.97|390.57|392.89|390.49|0
1634541290000|2021-10-18 07:14:50|392.81|390.41|392.81|390.41|392.81|390.41|392.66|390.26|0
1634541300000|2021-10-18 07:15:00|392.66|390.26|393.13|390.73|393.13|390.73|392.66|390.26|0
1634541310000|2021-10-18 07:15:10|393.29|390.89|393.13|390.73|393.29|390.89|393.05|390.65|0
1634541330000|2021-10-18 07:15:30|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1634541340000|2021-10-18 07:15:40|393.13|390.73|392.97|390.57|393.13|390.73|392.97|390.57|0
1634541350000|2021-10-18 07:15:50|392.81|390.41|392.81|390.41|392.81|390.41|392.81|390.41|0
1634541360000|2021-10-18 07:16:00|392.65|390.25|392.81|390.41|392.81|390.41|392.65|390.25|0
1634541370000|2021-10-18 07:16:10|392.5|390.1|392.34|389.94|392.5|390.1|392.34|389.94|0
1634541380000|2021-10-18 07:16:20|392.5|390.1|392.81|390.41|392.81|390.41|392.5|390.1|0
1634541390000|2021-10-18 07:16:30|392.89|390.49|392.97|390.57|392.97|390.57|392.81|390.41|0
1634541400000|2021-10-18 07:16:40|392.81|390.41|392.97|390.57|392.97|390.57|392.81|390.41|0
1634541420000|2021-10-18 07:17:00|393.05|390.65|393.13|390.73|393.13|390.73|393.05|390.65|0
1634541430000|2021-10-18 07:17:10|393.05|390.65|393.13|390.73|393.13|390.73|392.97|390.57|0
1634541440000|2021-10-18 07:17:20|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1634541450000|2021-10-18 07:17:30|393.44|391.04|393.13|390.73|393.44|391.04|393.13|390.73|0
1634541460000|2021-10-18 07:17:40|392.97|390.57|392.81|390.41|392.97|390.57|392.81|390.41|0
1634541470000|2021-10-18 07:17:50|392.65|390.25|392.97|390.57|392.97|390.57|392.65|390.25|0
1634541480000|2021-10-18 07:18:00|393.13|390.73|393.13|390.73|393.13|390.73|393.05|390.65|0
1634541490000|2021-10-18 07:18:10|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1634541500000|2021-10-18 07:18:20|392.89|390.49|392.97|390.57|392.97|390.57|392.65|390.25|0
1634541510000|2021-10-18 07:18:30|392.81|390.41|392.73|390.33|392.81|390.41|392.73|390.33|0
1634541520000|2021-10-18 07:18:40|392.81|390.41|392.65|390.25|392.81|390.41|392.65|390.25|0
1634541530000|2021-10-18 07:18:50|392.81|390.41|392.65|390.25|392.81|390.41|392.65|390.25|0
1634541540000|2021-10-18 07:19:00|392.57|390.17|392.5|390.1|392.57|390.17|392.5|390.1|0
1634541550000|2021-10-18 07:19:10|392.34|389.94|392.34|389.94|392.41|390.01|392.34|389.94|0
1634541560000|2021-10-18 07:19:20|392.5|390.1|392.34|389.94|392.5|390.1|392.34|389.94|0
1634541570000|2021-10-18 07:19:30|392.18|389.78|391.87|389.47|392.18|389.78|391.87|389.47|0
1634541580000|2021-10-18 07:19:40|391.55|389.15|391.55|389.15|391.71|389.31|391.55|389.15|0
1634541590000|2021-10-18 07:19:50|391.71|389.31|391.55|389.15|391.71|389.31|391.55|389.15|0
1634541600000|2021-10-18 07:20:00|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1634541610000|2021-10-18 07:20:10|391.31|388.91|390.92|388.52|391.31|388.91|390.92|388.52|0
1634541620000|2021-10-18 07:20:20|391.08|388.68|391.08|388.68|391.08|388.68|390.92|388.52|0
1634541630000|2021-10-18 07:20:30|390.92|388.52|390.6|388.2|390.92|388.52|390.6|388.2|0
1634541660000|2021-10-18 07:21:00|390.45|388.05|390.05|387.65|390.45|388.05|390.05|387.65|0
1634541670000|2021-10-18 07:21:10|389.98|387.58|389.66|387.26|389.98|387.58|389.66|387.26|0
1634541680000|2021-10-18 07:21:20|389.82|387.42|389.5|387.1|389.82|387.42|389.5|387.1|0
1634541690000|2021-10-18 07:21:30|388.88|386.48|388.72|386.32|388.88|386.48|388.56|386.16|0
1634541700000|2021-10-18 07:21:40|388.88|386.48|389.19|386.79|389.19|386.79|388.88|386.48|0
1634541710000|2021-10-18 07:21:50|389.11|386.71|388.88|386.48|389.11|386.71|388.56|386.16|0
1634541720000|2021-10-18 07:22:00|389.03|386.63|388.88|386.48|389.03|386.63|388.88|386.48|0
1634541730000|2021-10-18 07:22:10|388.72|386.32|388.72|386.32|388.79|386.39|388.72|386.32|0
1634541740000|2021-10-18 07:22:20|388.48|386.08|388.09|385.69|388.48|386.08|388.09|385.69|0
1634541750000|2021-10-18 07:22:30|388.01|385.61|388.25|385.85|388.25|385.85|387.78|385.38|0
1634541760000|2021-10-18 07:22:40|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1634541770000|2021-10-18 07:22:50|387.93|385.53|387.78|385.38|387.93|385.53|387.78|385.38|0
1634541780000|2021-10-18 07:23:00|387.93|385.53|387.46|385.06|387.93|385.53|387.46|385.06|0
1634541790000|2021-10-18 07:23:10|387.31|384.91|387.31|384.91|387.46|385.06|387.31|384.91|0
1634541800000|2021-10-18 07:23:20|387.46|385.06|387.46|385.06|387.46|385.06|387.31|384.91|0
1634541810000|2021-10-18 07:23:30|387.93|385.53|388.25|385.85|388.25|385.85|387.93|385.53|0
1634541820000|2021-10-18 07:23:40|388.09|385.69|388.09|385.69|388.25|385.85|388.09|385.69|0
1634541830000|2021-10-18 07:23:50|388.25|385.85|388.25|385.85|388.25|385.85|388.09|385.69|0
1634541840000|2021-10-18 07:24:00|388.4|386|388.48|386.08|388.56|386.16|388.4|386|0
1634541850000|2021-10-18 07:24:10|388.56|386.16|388.72|386.32|388.72|386.32|388.56|386.16|0
1634541860000|2021-10-18 07:24:20|388.56|386.16|388.87|386.47|388.87|386.47|388.56|386.16|0
1634541870000|2021-10-18 07:24:30|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1634541880000|2021-10-18 07:24:40|388.4|386|388.56|386.16|388.56|386.16|388.4|386|0
1634541890000|2021-10-18 07:24:50|388.64|386.24|388.56|386.16|388.72|386.32|388.56|386.16|0
1634541900000|2021-10-18 07:25:00|388.72|386.32|389.5|387.1|389.5|387.1|388.72|386.32|0
1634541910000|2021-10-18 07:25:10|389.66|387.26|389.35|386.95|389.66|387.26|389.35|386.95|0
1634541920000|2021-10-18 07:25:20|389.19|386.79|389.5|387.1|389.5|387.1|389.19|386.79|0
1634541930000|2021-10-18 07:25:30|389.66|387.26|389.5|387.1|389.66|387.26|389.5|387.1|0
1634541940000|2021-10-18 07:25:40|389.66|387.26|389.82|387.42|389.82|387.42|389.66|387.26|0
1634541950000|2021-10-18 07:25:50|389.97|387.57|389.97|387.57|390.13|387.73|389.97|387.57|0
1634541960000|2021-10-18 07:26:00|389.82|387.42|390.13|387.73|390.13|387.73|389.82|387.42|0
1634541970000|2021-10-18 07:26:10|389.97|387.57|390.45|388.05|390.45|388.05|389.97|387.57|0
1634541980000|2021-10-18 07:26:20|390.6|388.2|390.52|388.12|390.6|388.2|390.52|388.12|0
1634541990000|2021-10-18 07:26:30|390.6|388.2|390.92|388.52|390.92|388.52|390.6|388.2|0
1634542000000|2021-10-18 07:26:40|390.6|388.2|390.92|388.52|390.92|388.52|390.6|388.2|0
1634542010000|2021-10-18 07:26:50|390.84|388.44|390.76|388.36|390.84|388.44|390.76|388.36|0
1634542020000|2021-10-18 07:27:00|390.6|388.2|390.6|388.2|390.76|388.36|390.6|388.2|0
1634542040000|2021-10-18 07:27:20|390.76|388.36|390.44|388.04|390.76|388.36|390.29|387.89|0
1634542050000|2021-10-18 07:27:30|390.29|387.89|390.6|388.2|390.83|388.43|390.29|387.89|0
1634542060000|2021-10-18 07:27:40|390.76|388.36|391.07|388.67|391.07|388.67|390.6|388.2|0
1634542070000|2021-10-18 07:27:50|391.39|388.99|391.55|389.15|391.55|389.15|391.39|388.99|0
1634542080000|2021-10-18 07:28:00|391.39|388.99|391.31|388.91|391.39|388.99|391.31|388.91|0
1634542090000|2021-10-18 07:28:10|391.39|388.99|391.39|388.99|391.39|388.99|391.31|388.91|0
1634542100000|2021-10-18 07:28:20|391.55|389.15|392.09|389.69|392.09|389.69|391.46|389.06|0
1634542110000|2021-10-18 07:28:30|392.02|389.62|392.18|389.78|392.18|389.78|391.86|389.46|0
1634542120000|2021-10-18 07:28:40|392.02|389.62|391.86|389.46|392.02|389.62|391.86|389.46|0
1634542130000|2021-10-18 07:28:50|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1634542140000|2021-10-18 07:29:00|391.94|389.54|392.02|389.62|392.02|389.62|391.86|389.46|0
1634542150000|2021-10-18 07:29:10|391.86|389.46|391.55|389.15|391.86|389.46|391.55|389.15|0
1634542160000|2021-10-18 07:29:20|391.7|389.3|391.46|389.06|391.7|389.3|391.46|389.06|0
1634542170000|2021-10-18 07:29:30|391.7|389.3|391.55|389.15|391.7|389.3|391.55|389.15|0
1634542180000|2021-10-18 07:29:40|391.46|389.06|391.23|388.83|391.46|389.06|391.07|388.67|0
1634542190000|2021-10-18 07:29:50|391.39|388.99|391.23|388.83|391.39|388.99|391.23|388.83|0
1634542200000|2021-10-18 07:30:00|391.39|388.99|391.86|389.46|391.86|389.46|391.39|388.99|0
1634542210000|2021-10-18 07:30:10|391.78|389.38|391.23|388.83|391.78|389.38|391.23|388.83|0
1634542220000|2021-10-18 07:30:20|391.31|388.91|391.55|389.15|391.55|389.15|391.31|388.91|0
1634542230000|2021-10-18 07:30:30|391.46|389.06|391.31|388.91|391.62|389.22|391.31|388.91|0
1634542240000|2021-10-18 07:30:40|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1634542250000|2021-10-18 07:30:50|390.92|388.52|390.6|388.2|390.92|388.52|390.6|388.2|0
1634542260000|2021-10-18 07:31:00|390.68|388.28|390.6|388.2|390.68|388.28|390.44|388.04|0
1634542270000|2021-10-18 07:31:10|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1634542280000|2021-10-18 07:31:20|390.29|387.89|390.76|388.36|390.76|388.36|390.29|387.89|0
1634542290000|2021-10-18 07:31:30|390.6|388.2|390.29|387.89|390.6|388.2|390.29|387.89|0
1634542300000|2021-10-18 07:31:40|390.44|388.04|390.44|388.04|390.44|388.04|390.36|387.96|0
1634542310000|2021-10-18 07:31:50|390.52|388.12|390.44|388.04|390.6|388.2|390.44|388.04|0
1634542320000|2021-10-18 07:32:00|390.36|387.96|390.29|387.89|390.36|387.96|390.29|387.89|0
1634542330000|2021-10-18 07:32:10|389.97|387.57|390.13|387.73|390.13|387.73|389.97|387.57|0
1634542340000|2021-10-18 07:32:20|389.89|387.49|390.13|387.73|390.13|387.73|389.89|387.49|0
1634542350000|2021-10-18 07:32:30|390.05|387.65|390.29|387.89|390.29|387.89|390.05|387.65|0
1634542360000|2021-10-18 07:32:40|390.13|387.73|390.36|387.96|390.36|387.96|390.13|387.73|0
1634542370000|2021-10-18 07:32:50|390.29|387.89|390.44|388.04|390.44|388.04|390.29|387.89|0
1634542380000|2021-10-18 07:33:00|390.6|388.2|390.83|388.43|390.83|388.43|390.6|388.2|0
1634542390000|2021-10-18 07:33:10|390.91|388.51|391.07|388.67|391.07|388.67|390.91|388.51|0
1634542400000|2021-10-18 07:33:20|390.91|388.51|391.15|388.75|391.15|388.75|390.76|388.36|0
1634542410000|2021-10-18 07:33:30|391.07|388.67|391.23|388.83|391.23|388.83|391.07|388.67|0
1634542420000|2021-10-18 07:33:40|390.76|388.36|390.91|388.51|390.91|388.51|390.76|388.36|0
1634542430000|2021-10-18 07:33:50|390.76|388.36|390.83|388.43|390.83|388.43|390.76|388.36|0
1634542440000|2021-10-18 07:34:00|390.91|388.51|390.91|388.51|391.07|388.67|390.91|388.51|0
1634542450000|2021-10-18 07:34:10|390.76|388.36|390.91|388.51|390.91|388.51|390.76|388.36|0
1634542460000|2021-10-18 07:34:20|390.76|388.36|390.76|388.36|390.91|388.51|390.76|388.36|0
1634542470000|2021-10-18 07:34:30|390.83|388.43|390.83|388.43|390.91|388.51|390.76|388.36|0
1634542480000|2021-10-18 07:34:40|390.91|388.51|390.76|388.36|390.91|388.51|390.76|388.36|0
1634542490000|2021-10-18 07:34:50|390.91|388.51|391.23|388.83|391.23|388.83|390.91|388.51|0
1634542500000|2021-10-18 07:35:00|391.07|388.67|391.07|388.67|391.15|388.75|391.07|388.67|0
1634542510000|2021-10-18 07:35:10|390.91|388.51|390.83|388.43|390.91|388.51|390.83|388.43|0
1634542520000|2021-10-18 07:35:20|391.07|388.67|391.07|388.67|391.23|388.83|391.07|388.67|0
1634542530000|2021-10-18 07:35:30|390.99|388.59|391.07|388.67|391.07|388.67|390.99|388.59|0
1634542540000|2021-10-18 07:35:40|391.23|388.83|391.23|388.83|391.23|388.83|391.07|388.67|0
1634542550000|2021-10-18 07:35:50|391.54|389.14|391.7|389.3|391.7|389.3|391.54|389.14|0
1634542560000|2021-10-18 07:36:00|391.93|389.53|391.7|389.3|391.93|389.53|391.7|389.3|0
1634542570000|2021-10-18 07:36:10|391.86|389.46|391.78|389.38|391.86|389.46|391.78|389.38|0
1634542580000|2021-10-18 07:36:20|391.7|389.3|391.54|389.14|391.7|389.3|391.54|389.14|0
1634542590000|2021-10-18 07:36:30|391.7|389.3|391.54|389.14|391.7|389.3|391.54|389.14|0
1634542600000|2021-10-18 07:36:40|391.23|388.83|391.07|388.67|391.23|388.83|391.07|388.67|0
1634542610000|2021-10-18 07:36:50|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1634542620000|2021-10-18 07:37:00|391.3|388.9|391.07|388.67|391.3|388.9|391.07|388.67|0
1634542650000|2021-10-18 07:37:30|390.91|388.51|390.91|388.51|390.91|388.51|390.83|388.43|0
1634542660000|2021-10-18 07:37:40|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1634542670000|2021-10-18 07:37:50|390.91|388.51|390.91|388.51|390.91|388.51|390.6|388.2|0
1634542680000|2021-10-18 07:38:00|390.76|388.36|390.83|388.43|390.91|388.51|390.76|388.36|0
1634542690000|2021-10-18 07:38:10|390.76|388.36|390.67|388.27|390.83|388.43|390.67|388.27|0
1634542700000|2021-10-18 07:38:20|390.6|388.2|390.67|388.27|390.76|388.36|390.6|388.2|0
1634542710000|2021-10-18 07:38:30|390.76|388.36|390.91|388.51|390.91|388.51|390.75|388.35|0
1634542720000|2021-10-18 07:38:40|390.67|388.27|390.91|388.51|390.91|388.51|390.67|388.27|0
1634542730000|2021-10-18 07:38:50|390.83|388.43|390.75|388.35|390.83|388.43|390.75|388.35|0
1634542760000|2021-10-18 07:39:20|390.91|388.51|390.75|388.35|390.91|388.51|390.75|388.35|0
1634542770000|2021-10-18 07:39:30|390.91|388.51|390.67|388.27|390.91|388.51|390.67|388.27|0
1634542780000|2021-10-18 07:39:40|390.6|388.2|390.36|387.96|390.6|388.2|390.36|387.96|0
1634542790000|2021-10-18 07:39:50|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1634542800000|2021-10-18 07:40:00|390.13|387.73|390.13|387.73|390.13|387.73|389.97|387.57|0
1634542810000|2021-10-18 07:40:10|390.28|387.88|390.13|387.73|390.28|387.88|390.13|387.73|0
1634542820000|2021-10-18 07:40:20|390.28|387.88|390.12|387.72|390.28|387.88|390.12|387.72|0
1634542830000|2021-10-18 07:40:30|390.28|387.88|390.44|388.04|390.44|388.04|390.28|387.88|0
1634542840000|2021-10-18 07:40:40|390.28|387.88|390.36|387.96|390.36|387.96|390.28|387.88|0
1634542850000|2021-10-18 07:40:50|390.44|388.04|390.36|387.96|390.44|388.04|390.36|387.96|0
1634542860000|2021-10-18 07:41:00|390.28|387.88|390.44|388.04|390.44|388.04|390.28|387.88|0
1634542870000|2021-10-18 07:41:10|390.28|387.88|390.12|387.72|390.44|388.04|390.12|387.72|0
1634542880000|2021-10-18 07:41:20|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1634542890000|2021-10-18 07:41:30|390.44|388.04|389.97|387.57|390.44|388.04|389.97|387.57|0
1634542900000|2021-10-18 07:41:40|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1634542910000|2021-10-18 07:41:50|389.97|387.57|389.97|387.57|389.97|387.57|389.81|387.41|0
1634542920000|2021-10-18 07:42:00|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1634542930000|2021-10-18 07:42:10|389.97|387.57|390.12|387.72|390.12|387.72|389.97|387.57|0
1634542940000|2021-10-18 07:42:20|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1634542950000|2021-10-18 07:42:30|390.44|388.04|390.6|388.2|390.6|388.2|390.44|388.04|0
1634542960000|2021-10-18 07:42:40|390.51|388.11|390.44|388.04|390.6|388.2|390.44|388.04|0
1634542970000|2021-10-18 07:42:50|390.6|388.2|390.44|388.04|390.6|388.2|390.44|388.04|0
1634542980000|2021-10-18 07:43:00|390.6|388.2|390.36|387.96|390.6|388.2|390.36|387.96|0
1634542990000|2021-10-18 07:43:10|390.28|387.88|390.28|387.88|390.28|387.88|389.97|387.57|0
1634543000000|2021-10-18 07:43:20|390.2|387.8|390.44|388.04|390.44|388.04|390.2|387.8|0
1634543010000|2021-10-18 07:43:30|390.51|388.11|390.6|388.2|390.6|388.2|390.44|388.04|0
1634543020000|2021-10-18 07:43:40|390.44|388.04|390.44|388.04|390.6|388.2|390.44|388.04|0
1634543030000|2021-10-18 07:43:50|390.6|388.2|390.44|388.04|390.6|388.2|390.44|388.04|0
1634543040000|2021-10-18 07:44:00|390.6|388.2|390.75|388.35|390.75|388.35|390.6|388.2|0
1634543050000|2021-10-18 07:44:10|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1634543060000|2021-10-18 07:44:20|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1634543070000|2021-10-18 07:44:30|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1634543080000|2021-10-18 07:44:40|390.44|388.04|390.44|388.04|390.44|388.04|390.36|387.96|0
1634543090000|2021-10-18 07:44:50|390.51|388.11|390.44|388.04|390.51|388.11|390.44|388.04|0
1634543100000|2021-10-18 07:45:00|390.36|387.96|390.91|388.51|390.91|388.51|390.36|387.96|0
1634543110000|2021-10-18 07:45:10|391.07|388.67|391.22|388.82|391.22|388.82|391.07|388.67|0
1634543120000|2021-10-18 07:45:20|390.75|388.35|390.91|388.51|390.91|388.51|390.75|388.35|0
1634543130000|2021-10-18 07:45:30|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1634543140000|2021-10-18 07:45:40|391.14|388.74|391.07|388.67|391.3|388.9|391.07|388.67|0
1634543150000|2021-10-18 07:45:50|391.14|388.74|391.07|388.67|391.14|388.74|391.07|388.67|0
1634543160000|2021-10-18 07:46:00|391.14|388.74|390.83|388.43|391.22|388.82|390.83|388.43|0
1634543170000|2021-10-18 07:46:10|391.07|388.67|390.91|388.51|391.22|388.82|390.91|388.51|0
1634543180000|2021-10-18 07:46:20|391.07|388.67|391.07|388.67|391.07|388.67|390.91|388.51|0
1634543190000|2021-10-18 07:46:30|391.22|388.82|391.38|388.98|391.38|388.98|391.22|388.82|0
1634543200000|2021-10-18 07:46:40|391.22|388.82|391.22|388.82|391.22|388.82|391.07|388.67|0
1634543210000|2021-10-18 07:46:50|391.38|388.98|391.22|388.82|391.38|388.98|391.22|388.82|0
1634543220000|2021-10-18 07:47:00|391.07|388.67|391.22|388.82|391.22|388.82|391.07|388.67|0
1634543230000|2021-10-18 07:47:10|391.38|388.98|391.38|388.98|391.38|388.98|391.38|388.98|0
1634543240000|2021-10-18 07:47:20|391.22|388.82|391.22|388.82|391.38|388.98|391.22|388.82|0
1634543250000|2021-10-18 07:47:30|391.07|388.67|391.22|388.82|391.22|388.82|391.07|388.67|0
1634543260000|2021-10-18 07:47:40|391.07|388.67|390.91|388.51|391.07|388.67|390.75|388.35|0
1634543270000|2021-10-18 07:47:50|390.75|388.35|390.75|388.35|390.91|388.51|390.75|388.35|0
1634543280000|2021-10-18 07:48:00|390.83|388.43|391.07|388.67|391.07|388.67|390.83|388.43|0
1634543290000|2021-10-18 07:48:10|390.98|388.58|391.14|388.74|391.14|388.74|390.91|388.51|0
1634543300000|2021-10-18 07:48:20|391.3|388.9|391.07|388.67|391.38|388.98|391.07|388.67|0
1634543310000|2021-10-18 07:48:30|390.75|388.35|390.59|388.19|390.75|388.35|390.59|388.19|0
1634543330000|2021-10-18 07:48:50|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1634543340000|2021-10-18 07:49:00|390.28|387.88|390.28|387.88|390.44|388.04|390.28|387.88|0
1634543350000|2021-10-18 07:49:10|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1634543360000|2021-10-18 07:49:20|390.44|388.04|390.75|388.35|390.75|388.35|390.44|388.04|0
1634543370000|2021-10-18 07:49:30|390.67|388.27|390.75|388.35|390.75|388.35|390.67|388.27|0
1634543380000|2021-10-18 07:49:40|390.59|388.19|390.75|388.35|390.75|388.35|390.59|388.19|0
1634543390000|2021-10-18 07:49:50|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1634543400000|2021-10-18 07:50:00|390.83|388.43|390.51|388.11|390.83|388.43|390.51|388.11|0
1634543410000|2021-10-18 07:50:10|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1634543420000|2021-10-18 07:50:20|390.67|388.27|390.75|388.35|390.75|388.35|390.67|388.27|0
1634543430000|2021-10-18 07:50:30|390.83|388.43|390.75|388.35|390.91|388.51|390.75|388.35|0
1634543440000|2021-10-18 07:50:40|390.91|388.51|391.22|388.82|391.22|388.82|390.91|388.51|0
1634543450000|2021-10-18 07:50:50|391.14|388.74|391.38|388.98|391.38|388.98|391.14|388.74|0
1634543460000|2021-10-18 07:51:00|391.54|389.14|391.38|388.98|391.54|389.14|391.38|388.98|0
1634543470000|2021-10-18 07:51:10|391.3|388.9|391.22|388.82|391.3|388.9|391.22|388.82|0
1634543490000|2021-10-18 07:51:30|391.06|388.66|391.06|388.66|391.06|388.66|390.75|388.35|0
1634543510000|2021-10-18 07:51:50|391.3|388.9|391.38|388.98|391.38|388.98|391.3|388.9|0
1634543520000|2021-10-18 07:52:00|391.3|388.9|391.38|388.98|391.38|388.98|391.22|388.82|0
1634543530000|2021-10-18 07:52:10|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1634543540000|2021-10-18 07:52:20|391.38|388.98|391.22|388.82|391.38|388.98|391.22|388.82|0
1634543550000|2021-10-18 07:52:30|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1634543560000|2021-10-18 07:52:40|391.38|388.98|391.3|388.9|391.38|388.98|391.3|388.9|0
1634543570000|2021-10-18 07:52:50|391.06|388.66|390.75|388.35|391.14|388.74|390.75|388.35|0
1634543580000|2021-10-18 07:53:00|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1634543590000|2021-10-18 07:53:10|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1634543600000|2021-10-18 07:53:20|390.59|388.19|390.59|388.19|390.67|388.27|390.59|388.19|0
1634543610000|2021-10-18 07:53:30|390.51|388.11|390.75|388.35|390.75|388.35|390.43|388.03|0
1634543620000|2021-10-18 07:53:40|390.67|388.27|390.67|388.27|390.75|388.35|390.67|388.27|0
1634543630000|2021-10-18 07:53:50|390.75|388.35|390.75|388.35|390.91|388.51|390.75|388.35|0
1634543640000|2021-10-18 07:54:00|390.91|388.51|391.06|388.66|391.06|388.66|390.91|388.51|0
1634543650000|2021-10-18 07:54:10|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1634543660000|2021-10-18 07:54:20|391.22|388.82|391.06|388.66|391.22|388.82|391.06|388.66|0
1634543670000|2021-10-18 07:54:30|391.22|388.82|391.06|388.66|391.22|388.82|391.06|388.66|0
1634543680000|2021-10-18 07:54:40|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1634543700000|2021-10-18 07:55:00|391.06|388.66|391.22|388.82|391.22|388.82|391.06|388.66|0
1634543710000|2021-10-18 07:55:10|391.06|388.66|391.38|388.98|391.38|388.98|391.06|388.66|0
1634543720000|2021-10-18 07:55:20|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1634543730000|2021-10-18 07:55:30|391.38|388.98|391.38|388.98|391.38|388.98|391.38|388.98|0
1634543740000|2021-10-18 07:55:40|391.69|389.29|392.32|389.92|392.32|389.92|391.69|389.29|0
1634543750000|2021-10-18 07:55:50|392.24|389.84|392.56|390.16|392.56|390.16|392.24|389.84|0
1634543760000|2021-10-18 07:56:00|392.48|390.08|392.24|389.84|392.64|390.24|392.24|389.84|0
1634543770000|2021-10-18 07:56:10|392.01|389.61|391.85|389.45|392.01|389.61|391.85|389.45|0
1634543780000|2021-10-18 07:56:20|391.93|389.53|392.01|389.61|392.01|389.61|391.93|389.53|0
1634543790000|2021-10-18 07:56:30|391.85|389.45|392.48|390.08|392.48|390.08|391.85|389.45|0
1634543800000|2021-10-18 07:56:40|392.24|389.84|392.32|389.92|392.32|389.92|392.01|389.61|0
1634543810000|2021-10-18 07:56:50|392.48|390.08|392.48|390.08|392.48|390.08|392.48|390.08|0
1634543820000|2021-10-18 07:57:00|392.64|390.24|392.64|390.24|392.71|390.31|392.64|390.24|0
1634543830000|2021-10-18 07:57:10|392.8|390.4|392.64|390.24|392.8|390.4|392.64|390.24|0
1634543840000|2021-10-18 07:57:20|392.48|390.08|392.32|389.92|392.48|390.08|392.17|389.77|0
1634543850000|2021-10-18 07:57:30|392.24|389.84|392.16|389.76|392.24|389.84|392.16|389.76|0
1634543860000|2021-10-18 07:57:40|392.32|389.92|392.48|390.08|392.48|390.08|392.32|389.92|0
1634543880000|2021-10-18 07:58:00|392.56|390.16|392.48|390.08|392.56|390.16|392.4|390|0
1634543890000|2021-10-18 07:58:10|392.4|390|391.85|389.45|392.4|390|391.85|389.45|0
1634543900000|2021-10-18 07:58:20|391.77|389.37|391.93|389.53|392.01|389.61|391.69|389.29|0
1634543910000|2021-10-18 07:58:30|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1634543920000|2021-10-18 07:58:40|392.01|389.61|391.85|389.45|392.01|389.61|391.85|389.45|0
1634543930000|2021-10-18 07:58:50|392.01|389.61|391.53|389.13|392.01|389.61|391.53|389.13|0
1634543940000|2021-10-18 07:59:00|391.69|389.29|392.01|389.61|392.01|389.61|391.69|389.29|0
1634543960000|2021-10-18 07:59:20|391.85|389.45|392.01|389.61|392.08|389.68|391.85|389.45|0
1634543970000|2021-10-18 07:59:30|391.92|389.52|391.85|389.45|391.92|389.52|391.85|389.45|0
1634543980000|2021-10-18 07:59:40|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1634543990000|2021-10-18 07:59:50|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1634544000000|2021-10-18 08:00:00|391.22|388.82|391.69|389.29|391.69|389.29|391.22|388.82|0
1634544010000|2021-10-18 08:00:10|391.85|389.45|391.53|389.13|391.85|389.45|391.53|389.13|0
1634544020000|2021-10-18 08:00:20|391.38|388.98|391.38|388.98|391.38|388.98|391.38|388.98|0
1634544030000|2021-10-18 08:00:30|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1634544040000|2021-10-18 08:00:40|391.06|388.66|391.38|388.98|391.38|388.98|391.06|388.66|0
1634544050000|2021-10-18 08:00:50|391.53|389.13|391.53|389.13|391.61|389.21|391.53|389.13|0
1634544060000|2021-10-18 08:01:00|391.38|388.98|391.53|389.13|391.53|389.13|391.38|388.98|0
1634544070000|2021-10-18 08:01:10|391.69|389.29|391.69|389.29|391.69|389.29|391.69|389.29|0
1634544080000|2021-10-18 08:01:20|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1634544090000|2021-10-18 08:01:30|392.16|389.76|392.01|389.61|392.16|389.76|392.01|389.61|0
1634544100000|2021-10-18 08:01:40|391.85|389.45|392.32|389.92|392.32|389.92|391.85|389.45|0
1634544110000|2021-10-18 08:01:50|392.16|389.76|392.32|389.92|392.32|389.92|392.16|389.76|0
1634544120000|2021-10-18 08:02:00|392.48|390.08|392.48|390.08|392.48|390.08|392.48|390.08|0
1634544130000|2021-10-18 08:02:10|392.4|390|392.48|390.08|392.48|390.08|392.32|389.92|0
1634544140000|2021-10-18 08:02:20|392.55|390.15|392.79|390.39|392.95|390.55|392.55|390.15|0
1634544150000|2021-10-18 08:02:30|392.87|390.47|392.95|390.55|393.11|390.71|392.87|390.47|0
1634544160000|2021-10-18 08:02:40|393.03|390.63|393.11|390.71|393.11|390.71|392.95|390.55|0
1634544170000|2021-10-18 08:02:50|393.27|390.87|393.58|391.18|393.74|391.34|393.27|390.87|0
1634544180000|2021-10-18 08:03:00|393.43|391.03|393.43|391.03|393.43|391.03|393.27|390.87|0
1634544190000|2021-10-18 08:03:10|393.5|391.1|393.5|391.1|393.5|391.1|393.43|391.03|0
1634544200000|2021-10-18 08:03:20|393.9|391.5|393.9|391.5|393.9|391.5|393.74|391.34|0
1634544210000|2021-10-18 08:03:30|394.06|391.66|394.06|391.66|394.06|391.66|393.9|391.5|0
1634544220000|2021-10-18 08:03:40|393.9|391.5|393.58|391.18|394.06|391.66|393.58|391.18|0
1634544230000|2021-10-18 08:03:50|393.74|391.34|394.06|391.66|394.06|391.66|393.74|391.34|0
1634544240000|2021-10-18 08:04:00|394.21|391.81|394.69|392.29|394.69|392.29|394.21|391.81|0
1634544250000|2021-10-18 08:04:10|394.53|392.13|394.69|392.29|394.69|392.29|394.53|392.13|0
1634544260000|2021-10-18 08:04:20|394.53|392.13|394.53|392.13|394.53|392.13|394.53|392.13|0
1634544270000|2021-10-18 08:04:30|394.37|391.97|394.37|391.97|394.37|391.97|394.21|391.81|0
1634544280000|2021-10-18 08:04:40|394.21|391.81|394.06|391.66|394.21|391.81|394.06|391.66|0
1634544290000|2021-10-18 08:04:50|394.21|391.81|394.53|392.13|394.53|392.13|394.21|391.81|0
1634544300000|2021-10-18 08:05:00|394.21|391.81|394.37|391.97|394.37|391.97|394.21|391.81|0
1634544310000|2021-10-18 08:05:10|394.53|392.13|394.37|391.97|394.53|392.13|394.37|391.97|0
1634544320000|2021-10-18 08:05:20|394.53|392.13|394.69|392.29|394.69|392.29|394.37|391.97|0
1634544330000|2021-10-18 08:05:30|394.21|391.81|394.53|392.13|394.53|392.13|394.21|391.81|0
1634544340000|2021-10-18 08:05:40|394.45|392.05|394.53|392.13|394.53|392.13|394.45|392.05|0
1634544350000|2021-10-18 08:05:50|394.37|391.97|394.06|391.66|394.37|391.97|394.06|391.66|0
1634544360000|2021-10-18 08:06:00|393.9|391.5|393.74|391.34|393.9|391.5|393.74|391.34|0
1634544370000|2021-10-18 08:06:10|393.82|391.42|393.74|391.34|393.82|391.42|393.74|391.34|0
1634544390000|2021-10-18 08:06:30|393.82|391.42|393.74|391.34|393.82|391.42|393.74|391.34|0
1634544400000|2021-10-18 08:06:40|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1634544410000|2021-10-18 08:06:50|393.9|391.5|394.06|391.66|394.06|391.66|393.9|391.5|0
1634544420000|2021-10-18 08:07:00|394.21|391.81|393.9|391.5|394.21|391.81|393.9|391.5|0
1634544430000|2021-10-18 08:07:10|393.97|391.57|394.13|391.73|394.13|391.73|393.97|391.57|0
1634544440000|2021-10-18 08:07:20|393.9|391.5|394.06|391.66|394.06|391.66|393.9|391.5|0
1634544450000|2021-10-18 08:07:30|393.97|391.57|393.9|391.5|393.97|391.57|393.9|391.5|0
1634544460000|2021-10-18 08:07:40|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1634544480000|2021-10-18 08:08:00|393.81|391.41|393.74|391.34|393.81|391.41|393.74|391.34|0
1634544490000|2021-10-18 08:08:10|393.81|391.41|393.9|391.5|393.9|391.5|393.81|391.41|0
1634544500000|2021-10-18 08:08:20|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1634544510000|2021-10-18 08:08:30|394.13|391.73|394.21|391.81|394.21|391.81|394.13|391.73|0
1634544520000|2021-10-18 08:08:40|394.37|391.97|394.53|392.13|394.53|392.13|394.37|391.97|0
1634544530000|2021-10-18 08:08:50|394.6|392.2|394.76|392.36|394.76|392.36|394.6|392.2|0
1634544540000|2021-10-18 08:09:00|394.85|392.45|395|392.6|395|392.6|394.69|392.29|0
1634544550000|2021-10-18 08:09:10|394.92|392.52|395|392.6|395|392.6|394.85|392.45|0
1634544570000|2021-10-18 08:09:30|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1634544580000|2021-10-18 08:09:40|394.92|392.52|395.08|392.68|395.08|392.68|394.92|392.52|0
1634544590000|2021-10-18 08:09:50|395|392.6|395|392.6|395|392.6|395|392.6|0
1634544600000|2021-10-18 08:10:00|394.84|392.44|394.69|392.29|394.84|392.44|394.69|392.29|0
1634544610000|2021-10-18 08:10:10|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1634544620000|2021-10-18 08:10:20|395|392.6|395.08|392.68|395.08|392.68|395|392.6|0
1634544630000|2021-10-18 08:10:30|395.16|392.76|395.16|392.76|395.16|392.76|395|392.6|0
1634544640000|2021-10-18 08:10:40|395.48|393.08|395|392.6|395.48|393.08|395|392.6|0
1634544650000|2021-10-18 08:10:50|395.16|392.76|395.16|392.76|395.16|392.76|395.16|392.76|0
1634544660000|2021-10-18 08:11:00|395.32|392.92|395.48|393.08|395.48|393.08|395.32|392.92|0
1634544670000|2021-10-18 08:11:10|395.32|392.92|395.32|392.92|395.32|392.92|395.32|392.92|0
1634544690000|2021-10-18 08:11:30|395.16|392.76|395|392.6|395.16|392.76|395|392.6|0
1634544700000|2021-10-18 08:11:40|394.92|392.52|394.92|392.52|394.92|392.52|394.84|392.44|0
1634544710000|2021-10-18 08:11:50|394.84|392.44|394.69|392.29|394.84|392.44|394.69|392.29|0
1634544740000|2021-10-18 08:12:20|394.53|392.13|394.53|392.13|394.6|392.2|394.53|392.13|0
1634544750000|2021-10-18 08:12:30|394.21|391.81|394.37|391.97|394.37|391.97|394.21|391.81|0
1634544760000|2021-10-18 08:12:40|394.53|392.13|394.69|392.29|394.69|392.29|394.53|392.13|0
1634544770000|2021-10-18 08:12:50|394.84|392.44|395|392.6|395.08|392.68|394.84|392.44|0
1634544780000|2021-10-18 08:13:00|394.69|392.29|394.69|392.29|394.69|392.29|394.69|392.29|0
1634544790000|2021-10-18 08:13:10|394.53|392.13|394.69|392.29|394.69|392.29|394.53|392.13|0
1634544810000|2021-10-18 08:13:30|394.84|392.44|394.69|392.29|394.84|392.44|394.69|392.29|0
1634544820000|2021-10-18 08:13:40|394.84|392.44|394.69|392.29|394.84|392.44|394.69|392.29|0
1634544840000|2021-10-18 08:14:00|394.84|392.44|394.69|392.29|394.84|392.44|394.69|392.29|0
1634544850000|2021-10-18 08:14:10|394.68|392.28|394.68|392.28|394.68|392.28|394.6|392.2|0
1634544860000|2021-10-18 08:14:20|394.6|392.2|394.6|392.2|394.68|392.28|394.6|392.2|0
1634544870000|2021-10-18 08:14:30|394.53|392.13|394.84|392.44|394.84|392.44|394.53|392.13|0
1634544880000|2021-10-18 08:14:40|394.68|392.28|394.6|392.2|394.68|392.28|394.53|392.13|0
1634544890000|2021-10-18 08:14:50|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1634544900000|2021-10-18 08:15:00|394.76|392.36|394.6|392.2|394.84|392.44|394.6|392.2|0
1634544910000|2021-10-18 08:15:10|394.53|392.13|394.6|392.2|394.68|392.28|394.53|392.13|0
1634544920000|2021-10-18 08:15:20|394.53|392.13|394.53|392.13|394.53|392.13|394.37|391.97|0
1634544940000|2021-10-18 08:15:40|394.37|391.97|394.37|391.97|394.37|391.97|394.21|391.81|0
1634544950000|2021-10-18 08:15:50|394.29|391.89|394.21|391.81|394.37|391.97|394.21|391.81|0
1634544960000|2021-10-18 08:16:00|394.29|391.89|394.29|391.89|394.37|391.97|394.29|391.89|0
1634544970000|2021-10-18 08:16:10|394.21|391.81|394.21|391.81|394.21|391.81|394.05|391.65|0
1634544980000|2021-10-18 08:16:20|394.29|391.89|394.21|391.81|394.29|391.89|394.21|391.81|0
1634544990000|2021-10-18 08:16:30|394.37|391.97|394.37|391.97|394.37|391.97|394.21|391.81|0
1634545000000|2021-10-18 08:16:40|394.29|391.89|394.37|391.97|394.37|391.97|394.29|391.89|0
1634545010000|2021-10-18 08:16:50|394.05|391.65|394.21|391.81|394.21|391.81|394.05|391.65|0
1634545020000|2021-10-18 08:17:00|394.13|391.73|394.21|391.81|394.21|391.81|394.13|391.73|0
1634545030000|2021-10-18 08:17:10|394.53|392.13|394.53|392.13|394.68|392.28|394.53|392.13|0
1634545040000|2021-10-18 08:17:20|394.68|392.28|394.6|392.2|394.68|392.28|394.53|392.13|0
1634545050000|2021-10-18 08:17:30|394.68|392.28|394.37|391.97|394.68|392.28|394.21|391.81|0
1634545060000|2021-10-18 08:17:40|394.29|391.89|394.37|391.97|394.37|391.97|394.29|391.89|0
1634545070000|2021-10-18 08:17:50|394.21|391.81|394.37|391.97|394.37|391.97|394.21|391.81|0
1634545080000|2021-10-18 08:18:00|394.28|391.88|394.37|391.97|394.37|391.97|394.28|391.88|0
1634545090000|2021-10-18 08:18:10|394.05|391.65|394.21|391.81|394.21|391.81|394.05|391.65|0
1634545100000|2021-10-18 08:18:20|394.13|391.73|394.05|391.65|394.13|391.73|394.05|391.65|0
1634545110000|2021-10-18 08:18:30|394.13|391.73|394.21|391.81|394.21|391.81|394.05|391.65|0
1634545120000|2021-10-18 08:18:40|394.05|391.65|394.21|391.81|394.21|391.81|394.05|391.65|0
1634545130000|2021-10-18 08:18:50|394.13|391.73|394.21|391.81|394.21|391.81|394.13|391.73|0
1634545140000|2021-10-18 08:19:00|394.37|391.97|394.37|391.97|394.37|391.97|394.37|391.97|0
1634545150000|2021-10-18 08:19:10|394.44|392.04|394.44|392.04|394.52|392.12|394.44|392.04|0
1634545160000|2021-10-18 08:19:20|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1634545180000|2021-10-18 08:19:40|394.37|391.97|394.21|391.81|394.37|391.97|394.21|391.81|0
1634545190000|2021-10-18 08:19:50|394.37|391.97|394.68|392.28|394.68|392.28|394.37|391.97|0
1634545200000|2021-10-18 08:20:00|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1634545220000|2021-10-18 08:20:20|394.21|391.81|394.21|391.81|394.21|391.81|394.05|391.65|0
1634545230000|2021-10-18 08:20:30|394.28|391.88|394.68|392.28|394.68|392.28|394.28|391.88|0
1634545240000|2021-10-18 08:20:40|394.6|392.2|394.44|392.04|394.6|392.2|394.44|392.04|0
1634545250000|2021-10-18 08:20:50|394.37|391.97|394.37|391.97|394.37|391.97|394.37|391.97|0
1634545260000|2021-10-18 08:21:00|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1634545270000|2021-10-18 08:21:10|394.44|392.04|394.37|391.97|394.44|392.04|394.37|391.97|0
1634545280000|2021-10-18 08:21:20|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1634545290000|2021-10-18 08:21:30|394.05|391.65|394.28|391.88|394.37|391.97|394.05|391.65|0
1634545300000|2021-10-18 08:21:40|394.37|391.97|394.52|392.12|394.52|392.12|394.37|391.97|0
1634545310000|2021-10-18 08:21:50|394.68|392.28|394.37|391.97|394.68|392.28|394.37|391.97|0
1634545330000|2021-10-18 08:22:10|394.52|392.12|394.44|392.04|394.52|392.12|394.37|391.97|0
1634545340000|2021-10-18 08:22:20|394.37|391.97|394.37|391.97|394.37|391.97|394.37|391.97|0
1634545350000|2021-10-18 08:22:30|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1634545360000|2021-10-18 08:22:40|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1634545370000|2021-10-18 08:22:50|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1634545380000|2021-10-18 08:23:00|394.68|392.28|394.84|392.44|394.84|392.44|394.68|392.28|0
1634545390000|2021-10-18 08:23:10|395.16|392.76|395.31|392.91|395.31|392.91|395.16|392.76|0
1634545400000|2021-10-18 08:23:20|395.47|393.07|395.31|392.91|395.47|393.07|395.31|392.91|0
1634545410000|2021-10-18 08:23:30|395.47|393.07|395.47|393.07|395.63|393.23|395.47|393.07|0
1634545420000|2021-10-18 08:23:40|395.63|393.23|395.63|393.23|395.63|393.23|395.63|393.23|0
1634545430000|2021-10-18 08:23:50|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1634545440000|2021-10-18 08:24:00|395.31|392.91|395.16|392.76|395.31|392.91|395.16|392.76|0
1634545450000|2021-10-18 08:24:10|395.31|392.91|395.31|392.91|395.47|393.07|395.31|392.91|0
1634545470000|2021-10-18 08:24:30|395|392.6|394.76|392.36|395|392.6|394.76|392.36|0
1634545480000|2021-10-18 08:24:40|394.84|392.44|394.52|392.12|394.84|392.44|394.52|392.12|0
1634545490000|2021-10-18 08:24:50|394.36|391.96|394.28|391.88|394.36|391.96|394.28|391.88|0
1634545500000|2021-10-18 08:25:00|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1634545510000|2021-10-18 08:25:10|394.21|391.81|394.36|391.96|394.36|391.96|394.21|391.81|0
1634545520000|2021-10-18 08:25:20|394.21|391.81|394.21|391.81|394.36|391.96|394.21|391.81|0
1634545530000|2021-10-18 08:25:30|394.12|391.72|394.05|391.65|394.21|391.81|394.05|391.65|0
1634545540000|2021-10-18 08:25:40|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1634545550000|2021-10-18 08:25:50|394.05|391.65|393.89|391.49|394.05|391.65|393.89|391.49|0
1634545560000|2021-10-18 08:26:00|393.57|391.17|393.73|391.33|393.73|391.33|393.57|391.17|0
1634545570000|2021-10-18 08:26:10|393.57|391.17|393.73|391.33|393.73|391.33|393.57|391.17|0
1634545580000|2021-10-18 08:26:20|393.89|391.49|394.05|391.65|394.05|391.65|393.89|391.49|0
1634545590000|2021-10-18 08:26:30|394.36|391.96|394.28|391.88|394.36|391.96|394.21|391.81|0
1634545600000|2021-10-18 08:26:40|394.21|391.81|394.44|392.04|394.44|392.04|394.21|391.81|0
1634545610000|2021-10-18 08:26:50|394.52|392.12|394.44|392.04|394.52|392.12|394.36|391.96|0
1634545620000|2021-10-18 08:27:00|394.52|392.12|394.52|392.12|394.52|392.12|394.44|392.04|0
1634545630000|2021-10-18 08:27:10|394.36|391.96|394.36|391.96|394.36|391.96|394.28|391.88|0
1634545640000|2021-10-18 08:27:20|394.21|391.81|394.05|391.65|394.21|391.81|394.05|391.65|0
1634545650000|2021-10-18 08:27:30|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1634545660000|2021-10-18 08:27:40|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1634545680000|2021-10-18 08:28:00|393.89|391.49|394.12|391.72|394.12|391.72|393.89|391.49|0
1634545690000|2021-10-18 08:28:10|394.2|391.8|394.2|391.8|394.2|391.8|394.05|391.65|0
1634545700000|2021-10-18 08:28:20|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1634545710000|2021-10-18 08:28:30|394.2|391.8|394.05|391.65|394.2|391.8|394.05|391.65|0
1634545720000|2021-10-18 08:28:40|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1634545740000|2021-10-18 08:29:00|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1634545750000|2021-10-18 08:29:10|394.12|391.72|394.05|391.65|394.12|391.72|394.05|391.65|0
1634545760000|2021-10-18 08:29:20|394.2|391.8|394.05|391.65|394.2|391.8|394.05|391.65|0
1634545770000|2021-10-18 08:29:30|393.73|391.33|393.73|391.33|393.73|391.33|393.73|391.33|0
1634545780000|2021-10-18 08:29:40|393.57|391.17|393.41|391.01|393.57|391.17|393.41|391.01|0
1634545790000|2021-10-18 08:29:50|393.57|391.17|393.73|391.33|393.73|391.33|393.57|391.17|0
1634545800000|2021-10-18 08:30:00|393.57|391.17|393.73|391.33|393.73|391.33|393.57|391.17|0
1634545810000|2021-10-18 08:30:10|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1634545820000|2021-10-18 08:30:20|393.81|391.41|393.57|391.17|393.81|391.41|393.57|391.17|0
1634545830000|2021-10-18 08:30:30|393.73|391.33|393.57|391.17|393.73|391.33|393.57|391.17|0
1634545840000|2021-10-18 08:30:40|393.65|391.25|394.05|391.65|394.05|391.65|393.65|391.25|0
1634545850000|2021-10-18 08:30:50|393.89|391.49|393.73|391.33|393.89|391.49|393.73|391.33|0
1634545870000|2021-10-18 08:31:10|393.57|391.17|393.73|391.33|393.73|391.33|393.57|391.17|0
1634545880000|2021-10-18 08:31:20|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1634545890000|2021-10-18 08:31:30|393.73|391.33|394.05|391.65|394.05|391.65|393.73|391.33|0
1634545900000|2021-10-18 08:31:40|393.89|391.49|393.89|391.49|393.89|391.49|393.73|391.33|0
1634545910000|2021-10-18 08:31:50|394.05|391.65|393.73|391.33|394.05|391.65|393.73|391.33|0
1634545920000|2021-10-18 08:32:00|393.57|391.17|393.73|391.33|393.73|391.33|393.57|391.17|0
1634545930000|2021-10-18 08:32:10|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1634545940000|2021-10-18 08:32:20|393.73|391.33|393.89|391.49|393.89|391.49|393.73|391.33|0
1634545950000|2021-10-18 08:32:30|393.73|391.33|393.57|391.17|393.73|391.33|393.57|391.17|0
1634545960000|2021-10-18 08:32:40|393.73|391.33|393.57|391.17|393.73|391.33|393.57|391.17|0
1634545970000|2021-10-18 08:32:50|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1634545980000|2021-10-18 08:33:00|393.57|391.17|393.26|390.86|393.57|391.17|393.26|390.86|0
1634545990000|2021-10-18 08:33:10|393.1|390.7|393.02|390.62|393.1|390.7|393.02|390.62|0
1634546000000|2021-10-18 08:33:20|392.94|390.54|393.1|390.7|393.1|390.7|392.94|390.54|0
1634546010000|2021-10-18 08:33:30|393.17|390.77|393.25|390.85|393.25|390.85|393.17|390.77|0
1634546020000|2021-10-18 08:33:40|393.1|390.7|393.1|390.7|393.1|390.7|392.94|390.54|0
1634546030000|2021-10-18 08:33:50|393.01|390.61|393.1|390.7|393.1|390.7|393.01|390.61|0
1634546040000|2021-10-18 08:34:00|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1634546050000|2021-10-18 08:34:10|393.41|391.01|393.25|390.85|393.41|391.01|393.25|390.85|0
1634546060000|2021-10-18 08:34:20|393.33|390.93|393.1|390.7|393.33|390.93|393.1|390.7|0
1634546070000|2021-10-18 08:34:30|392.94|390.54|392.78|390.38|392.94|390.54|392.78|390.38|0
1634546080000|2021-10-18 08:34:40|392.94|390.54|393.17|390.77|393.17|390.77|392.94|390.54|0
1634546090000|2021-10-18 08:34:50|393.25|390.85|393.25|390.85|393.25|390.85|393.17|390.77|0
1634546100000|2021-10-18 08:35:00|393.41|391.01|393.73|391.33|393.73|391.33|393.41|391.01|0
1634546110000|2021-10-18 08:35:10|393.89|391.49|393.73|391.33|393.89|391.49|393.73|391.33|0
1634546120000|2021-10-18 08:35:20|393.65|391.25|393.41|391.01|393.65|391.25|393.41|391.01|0
1634546130000|2021-10-18 08:35:30|393.17|390.77|393.1|390.7|393.17|390.77|393.1|390.7|0
1634546160000|2021-10-18 08:36:00|393.01|390.61|392.94|390.54|393.01|390.61|392.94|390.54|0
1634546170000|2021-10-18 08:36:10|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1634546180000|2021-10-18 08:36:20|392.78|390.38|392.7|390.3|392.78|390.38|392.7|390.3|0
1634546190000|2021-10-18 08:36:30|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1634546200000|2021-10-18 08:36:40|392.78|390.38|392.62|390.22|392.78|390.38|392.62|390.22|0
1634546210000|2021-10-18 08:36:50|392.7|390.3|392.54|390.14|392.7|390.3|392.54|390.14|0
1634546220000|2021-10-18 08:37:00|392.46|390.06|392.62|390.22|392.62|390.22|392.31|389.91|0
1634546230000|2021-10-18 08:37:10|392.7|390.3|392.78|390.38|392.78|390.38|392.7|390.3|0
1634546240000|2021-10-18 08:37:20|392.86|390.46|392.54|390.14|392.86|390.46|392.54|390.14|0
1634546250000|2021-10-18 08:37:30|392.31|389.91|392.38|389.98|392.38|389.98|392.31|389.91|0
1634546260000|2021-10-18 08:37:40|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1634546270000|2021-10-18 08:37:50|392.38|389.98|392.31|389.91|392.38|389.98|392.31|389.91|0
1634546280000|2021-10-18 08:38:00|392.38|389.98|392.62|390.22|392.62|390.22|392.38|389.98|0
1634546290000|2021-10-18 08:38:10|392.94|390.54|392.78|390.38|392.94|390.54|392.78|390.38|0
1634546300000|2021-10-18 08:38:20|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1634546310000|2021-10-18 08:38:30|392.38|389.98|392.31|389.91|392.38|389.98|392.15|389.75|0
1634546320000|2021-10-18 08:38:40|392.46|390.06|392.46|390.06|392.46|390.06|392.38|389.98|0
1634546330000|2021-10-18 08:38:50|392.38|389.98|392.46|390.06|392.46|390.06|392.38|389.98|0
1634546340000|2021-10-18 08:39:00|392.31|389.91|392.62|390.22|392.62|390.22|392.15|389.75|0
1634546350000|2021-10-18 08:39:10|392.46|390.06|392.62|390.22|392.62|390.22|392.46|390.06|0
1634546370000|2021-10-18 08:39:30|392.78|390.38|392.54|390.14|392.78|390.38|392.46|390.06|0
1634546380000|2021-10-18 08:39:40|392.46|390.06|392.62|390.22|392.62|390.22|392.46|390.06|0
1634546390000|2021-10-18 08:39:50|392.54|390.14|392.46|390.06|392.54|390.14|392.46|390.06|0
1634546400000|2021-10-18 08:40:00|392.31|389.91|392.46|390.06|392.46|390.06|392.31|389.91|0
1634546410000|2021-10-18 08:40:10|392.31|389.91|392.38|389.98|392.38|389.98|392.31|389.91|0
1634546420000|2021-10-18 08:40:20|392.31|389.91|392.22|389.82|392.31|389.91|392.22|389.82|0
1634546430000|2021-10-18 08:40:30|392.15|389.75|391.67|389.27|392.31|389.91|391.67|389.27|0
1634546440000|2021-10-18 08:40:40|391.83|389.43|391.67|389.27|391.83|389.43|391.67|389.27|0
1634546450000|2021-10-18 08:40:50|391.52|389.12|391.67|389.27|391.67|389.27|391.52|389.12|0
1634546460000|2021-10-18 08:41:00|391.75|389.35|391.83|389.43|391.83|389.43|391.75|389.35|0
1634546470000|2021-10-18 08:41:10|391.99|389.59|391.99|389.59|391.99|389.59|391.83|389.43|0
1634546480000|2021-10-18 08:41:20|391.75|389.35|391.99|389.59|391.99|389.59|391.75|389.35|0
1634546490000|2021-10-18 08:41:30|392.15|389.75|392.15|389.75|392.15|389.75|391.99|389.59|0
1634546500000|2021-10-18 08:41:40|392.3|389.9|392.38|389.98|392.46|390.06|392.3|389.9|0
1634546510000|2021-10-18 08:41:50|392.3|389.9|392.3|389.9|392.3|389.9|392.22|389.82|0
1634546530000|2021-10-18 08:42:10|392.22|389.82|392.22|389.82|392.22|389.82|392.22|389.82|0
1634546540000|2021-10-18 08:42:20|392.3|389.9|392.46|390.06|392.46|390.06|392.3|389.9|0
1634546550000|2021-10-18 08:42:30|392.78|390.38|392.62|390.22|392.78|390.38|392.62|390.22|0
1634546560000|2021-10-18 08:42:40|392.78|390.38|392.85|390.45|392.94|390.54|392.78|390.38|0
1634546570000|2021-10-18 08:42:50|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1634546580000|2021-10-18 08:43:00|393.09|390.69|392.62|390.22|393.09|390.69|392.62|390.22|0
1634546600000|2021-10-18 08:43:20|392.7|390.3|392.62|390.22|392.7|390.3|392.54|390.14|0
1634546610000|2021-10-18 08:43:30|392.78|390.38|392.78|390.38|392.78|390.38|392.78|390.38|0
1634546620000|2021-10-18 08:43:40|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1634546630000|2021-10-18 08:43:50|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1634546640000|2021-10-18 08:44:00|392.7|390.3|392.3|389.9|392.7|390.3|392.3|389.9|0
1634546650000|2021-10-18 08:44:10|392.46|390.06|392.62|390.22|392.62|390.22|392.46|390.06|0
1634546680000|2021-10-18 08:44:40|392.78|390.38|392.69|390.29|392.78|390.38|392.69|390.29|0
1634546690000|2021-10-18 08:44:50|392.78|390.38|392.78|390.38|392.78|390.38|392.78|390.38|0
1634546700000|2021-10-18 08:45:00|392.93|390.53|392.62|390.22|392.93|390.53|392.62|390.22|0
1634546710000|2021-10-18 08:45:10|392.54|390.14|392.62|390.22|392.62|390.22|392.54|390.14|0
1634546720000|2021-10-18 08:45:20|392.46|390.06|392.78|390.38|392.78|390.38|392.46|390.06|0
1634546730000|2021-10-18 08:45:30|392.69|390.29|392.62|390.22|392.78|390.38|392.62|390.22|0
1634546740000|2021-10-18 08:45:40|392.78|390.38|392.78|390.38|392.78|390.38|392.78|390.38|0
1634546750000|2021-10-18 08:45:50|392.62|390.22|392.93|390.53|392.93|390.53|392.62|390.22|0
1634546760000|2021-10-18 08:46:00|393.09|390.69|393.09|390.69|393.09|390.69|392.93|390.53|0
1634546770000|2021-10-18 08:46:10|393.01|390.61|392.93|390.53|393.01|390.61|392.93|390.53|0
1634546790000|2021-10-18 08:46:30|393.09|390.69|392.93|390.53|393.09|390.69|392.93|390.53|0
1634546800000|2021-10-18 08:46:40|393.09|390.69|392.93|390.53|393.09|390.69|392.93|390.53|0
1634546820000|2021-10-18 08:47:00|393.09|390.69|393.09|390.69|393.09|390.69|393.09|390.69|0
1634546830000|2021-10-18 08:47:10|393.25|390.85|393.41|391.01|393.57|391.17|393.25|390.85|0
1634546840000|2021-10-18 08:47:20|393.33|390.93|393.41|391.01|393.41|391.01|393.33|390.93|0
1634546850000|2021-10-18 08:47:30|392.93|390.53|393.25|390.85|393.25|390.85|392.93|390.53|0
1634546860000|2021-10-18 08:47:40|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1634546880000|2021-10-18 08:48:00|393.56|391.16|392.78|390.38|393.56|391.16|392.78|390.38|0
1634546890000|2021-10-18 08:48:10|392.93|390.53|392.78|390.38|392.93|390.53|392.78|390.38|0
1634546900000|2021-10-18 08:48:20|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1634546910000|2021-10-18 08:48:30|392.78|390.38|392.62|390.22|392.78|390.38|392.62|390.22|0
1634546920000|2021-10-18 08:48:40|392.46|390.06|392.46|390.06|392.62|390.22|392.46|390.06|0
1634546930000|2021-10-18 08:48:50|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1634546940000|2021-10-18 08:49:00|392.78|390.38|392.93|390.53|392.93|390.53|392.78|390.38|0
1634546950000|2021-10-18 08:49:10|392.85|390.45|392.78|390.38|392.85|390.45|392.78|390.38|0
1634546960000|2021-10-18 08:49:20|392.69|390.29|392.78|390.38|392.78|390.38|392.69|390.29|0
1634546970000|2021-10-18 08:49:30|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1634546980000|2021-10-18 08:49:40|392.69|390.29|392.62|390.22|392.69|390.29|392.62|390.22|0
1634546990000|2021-10-18 08:49:50|392.46|390.06|392.62|390.22|392.62|390.22|392.46|390.06|0
1634547000000|2021-10-18 08:50:00|392.46|390.06|392.53|390.13|392.62|390.22|392.46|390.06|0
1634547010000|2021-10-18 08:50:10|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1634547020000|2021-10-18 08:50:20|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1634547030000|2021-10-18 08:50:30|392.38|389.98|392.3|389.9|392.38|389.98|392.14|389.74|0
1634547040000|2021-10-18 08:50:40|392.22|389.82|392.3|389.9|392.3|389.9|392.22|389.82|0
1634547050000|2021-10-18 08:50:50|391.99|389.59|392.22|389.82|392.22|389.82|391.99|389.59|0
1634547060000|2021-10-18 08:51:00|392.14|389.74|391.99|389.59|392.14|389.74|391.99|389.59|0
1634547070000|2021-10-18 08:51:10|391.83|389.43|391.99|389.59|391.99|389.59|391.83|389.43|0
1634547080000|2021-10-18 08:51:20|391.83|389.43|391.99|389.59|391.99|389.59|391.83|389.43|0
1634547090000|2021-10-18 08:51:30|391.9|389.5|391.99|389.59|391.99|389.59|391.9|389.5|0
1634547100000|2021-10-18 08:51:40|391.83|389.43|391.9|389.5|391.99|389.59|391.83|389.43|0
1634547110000|2021-10-18 08:51:50|391.99|389.59|391.99|389.59|391.99|389.59|391.99|389.59|0
1634547120000|2021-10-18 08:52:00|392.06|389.66|392.06|389.66|392.06|389.66|392.06|389.66|0
1634547130000|2021-10-18 08:52:10|392.14|389.74|392.3|389.9|392.3|389.9|392.14|389.74|0
1634547140000|2021-10-18 08:52:20|392.14|389.74|392.22|389.82|392.22|389.82|392.14|389.74|0
1634547150000|2021-10-18 08:52:30|392.3|389.9|392.06|389.66|392.3|389.9|392.06|389.66|0
1634547160000|2021-10-18 08:52:40|392.14|389.74|392.14|389.74|392.14|389.74|392.06|389.66|0
1634547170000|2021-10-18 08:52:50|392.3|389.9|391.99|389.59|392.3|389.9|391.99|389.59|0
1634547180000|2021-10-18 08:53:00|392.06|389.66|392.14|389.74|392.14|389.74|392.06|389.66|0
1634547190000|2021-10-18 08:53:10|391.98|389.58|392.14|389.74|392.14|389.74|391.98|389.58|0
1634547200000|2021-10-18 08:53:20|392.3|389.9|392.14|389.74|392.3|389.9|392.14|389.74|0
1634547210000|2021-10-18 08:53:30|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1634547220000|2021-10-18 08:53:40|392.14|389.74|392.14|389.74|392.3|389.9|392.14|389.74|0
1634547230000|2021-10-18 08:53:50|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1634547240000|2021-10-18 08:54:00|392.06|389.66|392.14|389.74|392.14|389.74|392.06|389.66|0
1634547250000|2021-10-18 08:54:10|392.3|389.9|392.14|389.74|392.3|389.9|392.14|389.74|0
1634547270000|2021-10-18 08:54:30|392.3|389.9|392.06|389.66|392.3|389.9|392.06|389.66|0
1634547280000|2021-10-18 08:54:40|391.98|389.58|391.98|389.58|392.14|389.74|391.98|389.58|0
1634547290000|2021-10-18 08:54:50|392.06|389.66|392.14|389.74|392.14|389.74|391.98|389.58|0
1634547300000|2021-10-18 08:55:00|391.98|389.58|392.14|389.74|392.14|389.74|391.98|389.58|0
1634547310000|2021-10-18 08:55:10|392.06|389.66|392.14|389.74|392.14|389.74|391.98|389.58|0
1634547320000|2021-10-18 08:55:20|392.3|389.9|392.3|389.9|392.3|389.9|392.3|389.9|0
1634547330000|2021-10-18 08:55:30|392.14|389.74|392.3|389.9|392.3|389.9|392.14|389.74|0
1634547340000|2021-10-18 08:55:40|392.14|389.74|391.98|389.58|392.14|389.74|391.98|389.58|0
1634547350000|2021-10-18 08:55:50|392.06|389.66|392.14|389.74|392.14|389.74|392.06|389.66|0
1634547360000|2021-10-18 08:56:00|392.22|389.82|392.3|389.9|392.3|389.9|392.22|389.82|0
1634547370000|2021-10-18 08:56:10|392.14|389.74|392.3|389.9|392.3|389.9|392.14|389.74|0
1634547380000|2021-10-18 08:56:20|392.22|389.82|392.3|389.9|392.3|389.9|392.22|389.82|0
1634547400000|2021-10-18 08:56:40|392.14|389.74|392.3|389.9|392.3|389.9|392.14|389.74|0
1634547410000|2021-10-18 08:56:50|392.14|389.74|392.14|389.74|392.14|389.74|392.14|389.74|0
1634547420000|2021-10-18 08:57:00|391.98|389.58|392.14|389.74|392.14|389.74|391.98|389.58|0
1634547430000|2021-10-18 08:57:10|392.06|389.66|392.06|389.66|392.06|389.66|392.06|389.66|0
1634547440000|2021-10-18 08:57:20|391.98|389.58|391.83|389.43|391.98|389.58|391.83|389.43|0
1634547480000|2021-10-18 08:58:00|391.67|389.27|391.67|389.27|391.67|389.27|391.67|389.27|0
1634547500000|2021-10-18 08:58:20|391.74|389.34|391.51|389.11|391.74|389.34|391.51|389.11|0
1634547510000|2021-10-18 08:58:30|391.67|389.27|391.59|389.19|391.67|389.27|391.51|389.11|0
1634547530000|2021-10-18 08:58:50|391.67|389.27|391.67|389.27|391.67|389.27|391.67|389.27|0
1634547540000|2021-10-18 08:59:00|391.82|389.42|391.82|389.42|391.82|389.42|391.74|389.34|0
1634547550000|2021-10-18 08:59:10|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1634547560000|2021-10-18 08:59:20|391.67|389.27|391.82|389.42|391.82|389.42|391.67|389.27|0
1634547570000|2021-10-18 08:59:30|391.67|389.27|391.74|389.34|391.74|389.34|391.67|389.27|0
1634547580000|2021-10-18 08:59:40|391.67|389.27|391.67|389.27|391.67|389.27|391.67|389.27|0
1634547590000|2021-10-18 08:59:50|391.59|389.19|391.51|389.11|391.67|389.27|391.51|389.11|0
1634547600000|2021-10-18 09:00:00|391.67|389.27|391.51|389.11|391.67|389.27|391.51|389.11|0
1634547610000|2021-10-18 09:00:10|391.35|388.95|391.35|388.95|391.35|388.95|391.35|388.95|0
1634547620000|2021-10-18 09:00:20|391.67|389.27|391.51|389.11|391.67|389.27|391.51|389.11|0
1634547650000|2021-10-18 09:00:50|391.43|389.03|391.19|388.79|391.43|389.03|391.19|388.79|0
1634547660000|2021-10-18 09:01:00|391.35|388.95|391.51|389.11|391.51|389.11|391.35|388.95|0
1634547680000|2021-10-18 09:01:20|391.67|389.27|391.51|389.11|391.67|389.27|391.51|389.11|0
1634547690000|2021-10-18 09:01:30|391.58|389.18|391.58|389.18|391.67|389.27|391.51|389.11|0
1634547700000|2021-10-18 09:01:40|391.67|389.27|391.67|389.27|391.67|389.27|391.67|389.27|0
1634547710000|2021-10-18 09:01:50|391.51|389.11|391.51|389.11|391.51|389.11|391.51|389.11|0
1634547720000|2021-10-18 09:02:00|391.58|389.18|391.35|388.95|391.58|389.18|391.35|388.95|0
1634547730000|2021-10-18 09:02:10|391.19|388.79|391.04|388.64|391.19|388.79|391.04|388.64|0
1634547740000|2021-10-18 09:02:20|390.72|388.32|390.72|388.32|390.72|388.32|390.56|388.16|0
1634547750000|2021-10-18 09:02:30|390.88|388.48|390.88|388.48|390.88|388.48|390.88|388.48|0
1634547760000|2021-10-18 09:02:40|390.72|388.32|390.95|388.55|390.95|388.55|390.72|388.32|0
1634547770000|2021-10-18 09:02:50|390.88|388.48|390.72|388.32|391.04|388.64|390.72|388.32|0
1634547780000|2021-10-18 09:03:00|390.56|388.16|390.41|388.01|390.72|388.32|390.41|388.01|0
1634547790000|2021-10-18 09:03:10|390.25|387.85|390.09|387.69|390.25|387.85|390.09|387.69|0
1634547800000|2021-10-18 09:03:20|390.25|387.85|390.48|388.08|390.48|388.08|390.25|387.85|0
1634547810000|2021-10-18 09:03:30|390.41|388.01|390.32|387.92|390.41|388.01|390.25|387.85|0
1634547820000|2021-10-18 09:03:40|390.25|387.85|390.32|387.92|390.32|387.92|390.25|387.85|0
1634547830000|2021-10-18 09:03:50|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1634547840000|2021-10-18 09:04:00|390.09|387.69|390.25|387.85|390.25|387.85|390.09|387.69|0
1634547850000|2021-10-18 09:04:10|389.93|387.53|389.62|387.22|389.93|387.53|389.62|387.22|0
1634547860000|2021-10-18 09:04:20|389.31|386.91|389.62|387.22|389.62|387.22|389.31|386.91|0
1634547870000|2021-10-18 09:04:30|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1634547880000|2021-10-18 09:04:40|389.46|387.06|389.62|387.22|389.62|387.22|389.46|387.06|0
1634547890000|2021-10-18 09:04:50|389.69|387.29|389.93|387.53|389.93|387.53|389.69|387.29|0
1634547900000|2021-10-18 09:05:00|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1634547910000|2021-10-18 09:05:10|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1634547920000|2021-10-18 09:05:20|390.41|388.01|390.25|387.85|390.41|388.01|390.25|387.85|0
1634547930000|2021-10-18 09:05:30|390.17|387.77|390.25|387.85|390.25|387.85|390.17|387.77|0
1634547940000|2021-10-18 09:05:40|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1634547950000|2021-10-18 09:05:50|390.09|387.69|390.09|387.69|390.09|387.69|390.01|387.61|0
1634547960000|2021-10-18 09:06:00|390.25|387.85|390.4|388|390.4|388|390.25|387.85|0
1634547970000|2021-10-18 09:06:10|390.32|387.92|390.25|387.85|390.4|388|390.25|387.85|0
1634547990000|2021-10-18 09:06:30|390.32|387.92|390.4|388|390.4|388|390.32|387.92|0
1634548000000|2021-10-18 09:06:40|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1634548010000|2021-10-18 09:06:50|390.64|388.24|390.72|388.32|390.72|388.32|390.64|388.24|0
1634548020000|2021-10-18 09:07:00|390.64|388.24|390.72|388.32|390.72|388.32|390.56|388.16|0
1634548040000|2021-10-18 09:07:20|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1634548050000|2021-10-18 09:07:30|390.48|388.08|390.4|388|390.48|388.08|390.4|388|0
1634548060000|2021-10-18 09:07:40|390.48|388.08|390.4|388|390.48|388.08|390.4|388|0
1634548070000|2021-10-18 09:07:50|390.48|388.08|390.72|388.32|390.72|388.32|390.48|388.08|0
1634548080000|2021-10-18 09:08:00|390.56|388.16|390.88|388.48|390.88|388.48|390.56|388.16|0
1634548090000|2021-10-18 09:08:10|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1634548120000|2021-10-18 09:08:40|390.72|388.32|390.72|388.32|390.72|388.32|390.72|388.32|0
1634548130000|2021-10-18 09:08:50|390.88|388.48|390.88|388.48|391.03|388.63|390.88|388.48|0
1634548150000|2021-10-18 09:09:10|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1634548170000|2021-10-18 09:09:30|390.88|388.48|390.79|388.39|390.88|388.48|390.72|388.32|0
1634548180000|2021-10-18 09:09:40|390.88|388.48|390.88|388.48|390.88|388.48|390.79|388.39|0
1634548190000|2021-10-18 09:09:50|390.79|388.39|390.72|388.32|390.88|388.48|390.72|388.32|0
1634548200000|2021-10-18 09:10:00|390.88|388.48|390.79|388.39|390.88|388.48|390.79|388.39|0
1634548210000|2021-10-18 09:10:10|390.88|388.48|390.56|388.16|390.88|388.48|390.56|388.16|0
1634548220000|2021-10-18 09:10:20|390.4|388|390.4|388|390.4|388|390.4|388|0
1634548240000|2021-10-18 09:10:40|390.32|387.92|390.48|388.08|390.48|388.08|390.32|387.92|0
1634548250000|2021-10-18 09:10:50|390.4|388|390.25|387.85|390.4|388|390.25|387.85|0
1634548260000|2021-10-18 09:11:00|390.09|387.69|390.09|387.69|390.16|387.76|390.09|387.69|0
1634548270000|2021-10-18 09:11:10|390.01|387.61|390.09|387.69|390.09|387.69|390.01|387.61|0
1634548280000|2021-10-18 09:11:20|389.85|387.45|390.09|387.69|390.09|387.69|389.85|387.45|0
1634548290000|2021-10-18 09:11:30|389.93|387.53|390.09|387.69|390.09|387.69|389.93|387.53|0
1634548300000|2021-10-18 09:11:40|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1634548310000|2021-10-18 09:11:50|389.93|387.53|390.25|387.85|390.25|387.85|389.93|387.53|0
1634548320000|2021-10-18 09:12:00|390.16|387.76|390.25|387.85|390.25|387.85|390.09|387.69|0
1634548330000|2021-10-18 09:12:10|390.32|387.92|390.4|388|390.4|388|390.32|387.92|0
1634548340000|2021-10-18 09:12:20|390.32|387.92|390.16|387.76|390.32|387.92|390.16|387.76|0
1634548350000|2021-10-18 09:12:30|390.09|387.69|390.25|387.85|390.25|387.85|390.09|387.69|0
1634548360000|2021-10-18 09:12:40|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1634548370000|2021-10-18 09:12:50|390.24|387.84|390.4|388|390.4|388|390.24|387.84|0
1634548380000|2021-10-18 09:13:00|390.24|387.84|390.24|387.84|390.4|388|390.24|387.84|0
1634548390000|2021-10-18 09:13:10|390.32|387.92|390.4|388|390.4|388|390.24|387.84|0
1634548400000|2021-10-18 09:13:20|390.48|388.08|390.56|388.16|390.56|388.16|390.48|388.08|0
1634548410000|2021-10-18 09:13:30|390.4|388|390.24|387.84|390.4|388|390.24|387.84|0
1634548420000|2021-10-18 09:13:40|390.4|388|389.62|387.22|390.4|388|389.62|387.22|0
1634548430000|2021-10-18 09:13:50|389.77|387.37|389.62|387.22|389.77|387.37|389.62|387.22|0
1634548440000|2021-10-18 09:14:00|389.77|387.37|389.93|387.53|389.93|387.53|389.77|387.37|0
1634548450000|2021-10-18 09:14:10|390.01|387.61|389.62|387.22|390.01|387.61|389.62|387.22|0
1634548460000|2021-10-18 09:14:20|389.69|387.29|389.77|387.37|389.77|387.37|389.69|387.29|0
1634548470000|2021-10-18 09:14:30|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1634548480000|2021-10-18 09:14:40|389.77|387.37|389.77|387.37|389.77|387.37|389.77|387.37|0
1634548500000|2021-10-18 09:15:00|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1634548510000|2021-10-18 09:15:10|389.69|387.29|389.77|387.37|389.77|387.37|389.69|387.29|0
1634548530000|2021-10-18 09:15:30|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1634548540000|2021-10-18 09:15:40|390.24|387.84|390.56|388.16|390.56|388.16|390.24|387.84|0
1634548550000|2021-10-18 09:15:50|390.24|387.84|390.56|388.16|390.56|388.16|390.24|387.84|0
1634548560000|2021-10-18 09:16:00|390.4|388|390.4|388|390.56|388.16|390.4|388|0
1634548570000|2021-10-18 09:16:10|390.24|387.84|390.09|387.69|390.24|387.84|390.09|387.69|0
1634548580000|2021-10-18 09:16:20|390.24|387.84|390.09|387.69|390.24|387.84|390.09|387.69|0
1634548590000|2021-10-18 09:16:30|389.77|387.37|389.46|387.06|389.77|387.37|389.46|387.06|0
1634548600000|2021-10-18 09:16:40|389.61|387.21|389.77|387.37|389.85|387.45|389.61|387.21|0
1634548620000|2021-10-18 09:17:00|389.93|387.53|390.24|387.84|390.24|387.84|389.93|387.53|0
1634548630000|2021-10-18 09:17:10|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1634548640000|2021-10-18 09:17:20|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1634548650000|2021-10-18 09:17:30|390.4|388|390.4|388|390.4|388|390.24|387.84|0
1634548660000|2021-10-18 09:17:40|390.72|388.32|390.56|388.16|390.72|388.32|390.56|388.16|0
1634548680000|2021-10-18 09:18:00|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1634548690000|2021-10-18 09:18:10|390.87|388.47|390.95|388.55|390.95|388.55|390.87|388.47|0
1634548700000|2021-10-18 09:18:20|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1634548710000|2021-10-18 09:18:30|390.71|388.31|391.03|388.63|391.03|388.63|390.71|388.31|0
1634548720000|2021-10-18 09:18:40|390.95|388.55|390.71|388.31|390.95|388.55|390.71|388.31|0
1634548730000|2021-10-18 09:18:50|390.87|388.47|390.87|388.47|390.87|388.47|390.71|388.31|0
1634548740000|2021-10-18 09:19:00|390.95|388.55|390.95|388.55|390.95|388.55|390.87|388.47|0
1634548750000|2021-10-18 09:19:10|391.03|388.63|391.03|388.63|391.03|388.63|390.95|388.55|0
1634548770000|2021-10-18 09:19:30|390.95|388.55|390.87|388.47|390.95|388.55|390.87|388.47|0
1634548790000|2021-10-18 09:19:50|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1634548800000|2021-10-18 09:20:00|390.71|388.31|390.87|388.47|390.87|388.47|390.71|388.31|0
1634548810000|2021-10-18 09:20:10|391.19|388.79|391.34|388.94|391.34|388.94|391.19|388.79|0
1634548820000|2021-10-18 09:20:20|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1634548840000|2021-10-18 09:20:40|391.19|388.79|391.34|388.94|391.34|388.94|391.19|388.79|0
1634548850000|2021-10-18 09:20:50|391.5|389.1|391.5|389.1|391.5|389.1|391.5|389.1|0
1634548860000|2021-10-18 09:21:00|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1634548870000|2021-10-18 09:21:10|391.42|389.02|391.34|388.94|391.42|389.02|391.34|388.94|0
1634548880000|2021-10-18 09:21:20|391.26|388.86|391.03|388.63|391.26|388.86|391.03|388.63|0
1634548890000|2021-10-18 09:21:30|390.87|388.47|391.03|388.63|391.03|388.63|390.87|388.47|0
1634548900000|2021-10-18 09:21:40|390.87|388.47|391.03|388.63|391.03|388.63|390.87|388.47|0
1634548910000|2021-10-18 09:21:50|391.19|388.79|391.03|388.63|391.19|388.79|391.03|388.63|0
1634548920000|2021-10-18 09:22:00|391.19|388.79|391.19|388.79|391.34|388.94|391.19|388.79|0
1634548930000|2021-10-18 09:22:10|391.03|388.63|391.19|388.79|391.19|388.79|391.03|388.63|0
1634548940000|2021-10-18 09:22:20|391.1|388.7|391.19|388.79|391.19|388.79|391.1|388.7|0
1634548950000|2021-10-18 09:22:30|391.1|388.7|391.19|388.79|391.19|388.79|391.1|388.7|0
1634548970000|2021-10-18 09:22:50|391.26|388.86|391.19|388.79|391.26|388.86|391.19|388.79|0
1634549000000|2021-10-18 09:23:20|391.18|388.78|391.18|388.78|391.18|388.78|391.18|388.78|0
1634549020000|2021-10-18 09:23:40|390.87|388.47|390.87|388.47|390.87|388.47|390.71|388.31|0
1634549040000|2021-10-18 09:24:00|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1634549050000|2021-10-18 09:24:10|390.87|388.47|390.71|388.31|390.87|388.47|390.71|388.31|0
1634549060000|2021-10-18 09:24:20|390.87|388.47|391.18|388.78|391.18|388.78|390.87|388.47|0
1634549070000|2021-10-18 09:24:30|391.5|389.1|391.34|388.94|391.5|389.1|391.26|388.86|0
1634549080000|2021-10-18 09:24:40|391.5|389.1|391.26|388.86|391.5|389.1|391.26|388.86|0
1634549090000|2021-10-18 09:24:50|391.34|388.94|391.34|388.94|391.34|388.94|391.26|388.86|0
1634549100000|2021-10-18 09:25:00|391.18|388.78|391.18|388.78|391.18|388.78|391.18|388.78|0
1634549110000|2021-10-18 09:25:10|391.26|388.86|391.34|388.94|391.34|388.94|391.26|388.86|0
1634549120000|2021-10-18 09:25:20|391.26|388.86|391.5|389.1|391.5|389.1|391.26|388.86|0
1634549130000|2021-10-18 09:25:30|391.34|388.94|391.42|389.02|391.42|389.02|391.34|388.94|0
1634549140000|2021-10-18 09:25:40|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1634549150000|2021-10-18 09:25:50|391.5|389.1|391.66|389.26|391.66|389.26|391.5|389.1|0
1634549160000|2021-10-18 09:26:00|391.81|389.41|391.81|389.41|391.97|389.57|391.81|389.41|0
1634549170000|2021-10-18 09:26:10|391.66|389.26|391.5|389.1|391.66|389.26|391.5|389.1|0
1634549180000|2021-10-18 09:26:20|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1634549190000|2021-10-18 09:26:30|391.5|389.1|391.5|389.1|391.5|389.1|391.5|389.1|0
1634549210000|2021-10-18 09:26:50|391.57|389.17|391.66|389.26|391.66|389.26|391.57|389.17|0
1634549220000|2021-10-18 09:27:00|391.81|389.41|391.66|389.26|391.81|389.41|391.66|389.26|0
1634549230000|2021-10-18 09:27:10|391.73|389.33|391.81|389.41|391.81|389.41|391.73|389.33|0
1634549240000|2021-10-18 09:27:20|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1634549250000|2021-10-18 09:27:30|391.97|389.57|391.73|389.33|391.97|389.57|391.73|389.33|0
1634549260000|2021-10-18 09:27:40|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1634549270000|2021-10-18 09:27:50|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1634549290000|2021-10-18 09:28:10|391.73|389.33|391.66|389.26|391.73|389.33|391.66|389.26|0
1634549300000|2021-10-18 09:28:20|391.73|389.33|391.97|389.57|391.97|389.57|391.73|389.33|0
1634549310000|2021-10-18 09:28:30|391.81|389.41|391.97|389.57|391.97|389.57|391.81|389.41|0
1634549320000|2021-10-18 09:28:40|391.81|389.41|391.97|389.57|391.97|389.57|391.81|389.41|0
1634549330000|2021-10-18 09:28:50|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1634549340000|2021-10-18 09:29:00|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1634549350000|2021-10-18 09:29:10|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1634549360000|2021-10-18 09:29:20|392.29|389.89|392.6|390.2|392.6|390.2|392.29|389.89|0
1634549370000|2021-10-18 09:29:30|392.68|390.28|392.76|390.36|392.76|390.36|392.6|390.2|0
1634549380000|2021-10-18 09:29:40|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1634549390000|2021-10-18 09:29:50|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1634549400000|2021-10-18 09:30:00|392.92|390.52|392.76|390.36|392.92|390.52|392.76|390.36|0
1634549410000|2021-10-18 09:30:10|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1634549420000|2021-10-18 09:30:20|392.76|390.36|392.83|390.43|392.83|390.43|392.76|390.36|0
1634549430000|2021-10-18 09:30:30|392.76|390.36|392.44|390.04|392.83|390.43|392.44|390.04|0
1634549440000|2021-10-18 09:30:40|392.52|390.12|392.6|390.2|392.6|390.2|392.52|390.12|0
1634549460000|2021-10-18 09:31:00|392.52|390.12|392.44|390.04|392.6|390.2|392.44|390.04|0
1634549470000|2021-10-18 09:31:10|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1634549480000|2021-10-18 09:31:20|391.81|389.41|392.05|389.65|392.05|389.65|391.81|389.41|0
1634549490000|2021-10-18 09:31:30|391.89|389.49|391.81|389.41|391.89|389.49|391.81|389.41|0
1634549500000|2021-10-18 09:31:40|391.5|389.1|391.5|389.1|391.5|389.1|391.5|389.1|0
1634549510000|2021-10-18 09:31:50|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1634549520000|2021-10-18 09:32:00|391.5|389.1|391.34|388.94|391.5|389.1|391.34|388.94|0
1634549530000|2021-10-18 09:32:10|391.5|389.1|391.5|389.1|391.65|389.25|391.5|389.1|0
1634549540000|2021-10-18 09:32:20|391.57|389.17|391.65|389.25|391.65|389.25|391.5|389.1|0
1634549550000|2021-10-18 09:32:30|391.5|389.1|391.5|389.1|391.5|389.1|391.5|389.1|0
1634549560000|2021-10-18 09:32:40|391.57|389.17|391.41|389.01|391.57|389.17|391.34|388.94|0
1634549570000|2021-10-18 09:32:50|391.5|389.1|391.65|389.25|391.65|389.25|391.5|389.1|0
1634549580000|2021-10-18 09:33:00|391.5|389.1|391.5|389.1|391.5|389.1|391.5|389.1|0
1634549590000|2021-10-18 09:33:10|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1634549600000|2021-10-18 09:33:20|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1634549610000|2021-10-18 09:33:30|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1634549620000|2021-10-18 09:33:40|391.5|389.1|391.5|389.1|391.5|389.1|391.5|389.1|0
1634549640000|2021-10-18 09:34:00|391.57|389.17|391.65|389.25|391.65|389.25|391.5|389.1|0
1634549650000|2021-10-18 09:34:10|391.5|389.1|391.65|389.25|391.65|389.25|391.5|389.1|0
1634549660000|2021-10-18 09:34:20|391.5|389.1|391.5|389.1|391.65|389.25|391.5|389.1|0
1634549680000|2021-10-18 09:34:40|391.41|389.01|391.5|389.1|391.5|389.1|391.34|388.94|0
1634549710000|2021-10-18 09:35:10|391.34|388.94|391.5|389.1|391.5|389.1|391.34|388.94|0
1634549720000|2021-10-18 09:35:20|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1634549740000|2021-10-18 09:35:40|391.5|389.1|391.49|389.09|391.5|389.1|391.49|389.09|0
1634549750000|2021-10-18 09:35:50|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1634549760000|2021-10-18 09:36:00|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1634549770000|2021-10-18 09:36:10|391.34|388.94|391.41|389.01|391.49|389.09|391.34|388.94|0
1634549780000|2021-10-18 09:36:20|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1634549790000|2021-10-18 09:36:30|391.26|388.86|391.18|388.78|391.26|388.86|391.18|388.78|0
1634549800000|2021-10-18 09:36:40|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1634549820000|2021-10-18 09:37:00|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1634549830000|2021-10-18 09:37:10|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1634549840000|2021-10-18 09:37:20|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1634549850000|2021-10-18 09:37:30|391.41|389.01|391.25|388.85|391.41|389.01|391.25|388.85|0
1634549860000|2021-10-18 09:37:40|391.18|388.78|391.34|388.94|391.34|388.94|391.18|388.78|0
1634549870000|2021-10-18 09:37:50|391.18|388.78|391.02|388.62|391.18|388.78|391.02|388.62|0
1634549880000|2021-10-18 09:38:00|391.18|388.78|390.86|388.46|391.18|388.78|390.86|388.46|0
1634549890000|2021-10-18 09:38:10|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1634549900000|2021-10-18 09:38:20|390.86|388.46|390.78|388.38|390.86|388.46|390.78|388.38|0
1634549910000|2021-10-18 09:38:30|390.71|388.31|390.86|388.46|390.86|388.46|390.71|388.31|0
1634549930000|2021-10-18 09:38:50|391.18|388.78|391.02|388.62|391.18|388.78|391.02|388.62|0
1634549940000|2021-10-18 09:39:00|391.18|388.78|391.02|388.62|391.18|388.78|391.02|388.62|0
1634549950000|2021-10-18 09:39:10|391.18|388.78|391.02|388.62|391.18|388.78|391.02|388.62|0
1634549960000|2021-10-18 09:39:20|391.1|388.7|391.18|388.78|391.18|388.78|391.1|388.7|0
1634549970000|2021-10-18 09:39:30|391.02|388.62|390.94|388.54|391.02|388.62|390.94|388.54|0
1634549980000|2021-10-18 09:39:40|390.86|388.46|390.94|388.54|390.94|388.54|390.86|388.46|0
1634549990000|2021-10-18 09:39:50|391.02|388.62|391.02|388.62|391.02|388.62|391.02|388.62|0
1634550000000|2021-10-18 09:40:00|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1634550030000|2021-10-18 09:40:30|390.86|388.46|390.86|388.46|390.86|388.46|390.86|388.46|0
1634550040000|2021-10-18 09:40:40|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1634550050000|2021-10-18 09:40:50|390.86|388.46|390.86|388.46|390.86|388.46|390.71|388.31|0
1634550070000|2021-10-18 09:41:10|391.18|388.78|390.71|388.31|391.18|388.78|390.71|388.31|0
1634550080000|2021-10-18 09:41:20|390.78|388.38|390.86|388.46|390.86|388.46|390.71|388.31|0
1634550090000|2021-10-18 09:41:30|390.55|388.15|390.55|388.15|390.55|388.15|390.55|388.15|0
1634550110000|2021-10-18 09:41:50|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1634550120000|2021-10-18 09:42:00|390.55|388.15|390.23|387.83|390.86|388.46|390.23|387.83|0
1634550130000|2021-10-18 09:42:10|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1634550140000|2021-10-18 09:42:20|390.23|387.83|390.08|387.68|390.23|387.83|390.08|387.68|0
1634550150000|2021-10-18 09:42:30|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550160000|2021-10-18 09:42:40|390.31|387.91|390.23|387.83|390.31|387.91|390.23|387.83|0
1634550170000|2021-10-18 09:42:50|390.31|387.91|390.55|388.15|390.55|388.15|390.31|387.91|0
1634550180000|2021-10-18 09:43:00|390.39|387.99|390.39|387.99|390.55|388.15|390.39|387.99|0
1634550190000|2021-10-18 09:43:10|390.55|388.15|390.39|387.99|390.55|388.15|390.39|387.99|0
1634550200000|2021-10-18 09:43:20|390.7|388.3|390.62|388.22|390.7|388.3|390.62|388.22|0
1634550210000|2021-10-18 09:43:30|390.7|388.3|390.7|388.3|390.7|388.3|390.55|388.15|0
1634550220000|2021-10-18 09:43:40|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1634550230000|2021-10-18 09:43:50|390.7|388.3|390.62|388.22|390.86|388.46|390.62|388.22|0
1634550240000|2021-10-18 09:44:00|390.55|388.15|390.31|387.91|390.55|388.15|390.23|387.83|0
1634550250000|2021-10-18 09:44:10|390.39|387.99|390.23|387.83|390.39|387.99|390.23|387.83|0
1634550260000|2021-10-18 09:44:20|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1634550270000|2021-10-18 09:44:30|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550280000|2021-10-18 09:44:40|390.31|387.91|390.46|388.06|390.46|388.06|390.31|387.91|0
1634550290000|2021-10-18 09:44:50|390.39|387.99|390.39|387.99|390.55|388.15|390.39|387.99|0
1634550300000|2021-10-18 09:45:00|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550310000|2021-10-18 09:45:10|390.07|387.67|389.76|387.36|390.07|387.67|389.76|387.36|0
1634550320000|2021-10-18 09:45:20|389.6|387.2|389.6|387.2|389.76|387.36|389.6|387.2|0
1634550330000|2021-10-18 09:45:30|389.68|387.28|389.6|387.2|389.68|387.28|389.6|387.2|0
1634550340000|2021-10-18 09:45:40|389.76|387.36|390.07|387.67|390.07|387.67|389.76|387.36|0
1634550350000|2021-10-18 09:45:50|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550360000|2021-10-18 09:46:00|390.39|387.99|390.55|388.15|390.55|388.15|390.39|387.99|0
1634550390000|2021-10-18 09:46:30|390.39|387.99|390.55|388.15|390.55|388.15|390.39|387.99|0
1634550400000|2021-10-18 09:46:40|390.46|388.06|390.55|388.15|390.55|388.15|390.39|387.99|0
1634550430000|2021-10-18 09:47:10|390.39|387.99|390.23|387.83|390.55|388.15|390.23|387.83|0
1634550440000|2021-10-18 09:47:20|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1634550450000|2021-10-18 09:47:30|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550460000|2021-10-18 09:47:40|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1634550470000|2021-10-18 09:47:50|390.23|387.83|390.39|387.99|390.39|387.99|390.23|387.83|0
1634550480000|2021-10-18 09:48:00|390.31|387.91|390.07|387.67|390.31|387.91|390.07|387.67|0
1634550490000|2021-10-18 09:48:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550500000|2021-10-18 09:48:20|390.31|387.91|390.39|387.99|390.55|388.15|390.31|387.91|0
1634550510000|2021-10-18 09:48:30|390.31|387.91|390.31|387.91|390.39|387.99|390.31|387.91|0
1634550520000|2021-10-18 09:48:40|390.39|387.99|390.39|387.99|390.39|387.99|390.31|387.91|0
1634550540000|2021-10-18 09:49:00|390.31|387.91|390.39|387.99|390.39|387.99|390.31|387.91|0
1634550550000|2021-10-18 09:49:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550560000|2021-10-18 09:49:20|390.15|387.75|390.23|387.83|390.23|387.83|390.15|387.75|0
1634550580000|2021-10-18 09:49:40|390.39|387.99|390.31|387.91|390.39|387.99|390.31|387.91|0
1634550590000|2021-10-18 09:49:50|390.39|387.99|390.46|388.06|390.46|388.06|390.39|387.99|0
1634550600000|2021-10-18 09:50:00|390.39|387.99|390.54|388.14|390.54|388.14|390.39|387.99|0
1634550610000|2021-10-18 09:50:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550620000|2021-10-18 09:50:20|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1634550640000|2021-10-18 09:50:40|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1634550650000|2021-10-18 09:50:50|390.7|388.3|390.62|388.22|390.7|388.3|390.62|388.22|0
1634550660000|2021-10-18 09:51:00|390.7|388.3|390.86|388.46|390.86|388.46|390.7|388.3|0
1634550670000|2021-10-18 09:51:10|391.02|388.62|391.02|388.62|391.17|388.77|390.93|388.53|0
1634550680000|2021-10-18 09:51:20|390.86|388.46|391.02|388.62|391.02|388.62|390.86|388.46|0
1634550690000|2021-10-18 09:51:30|390.86|388.46|390.93|388.53|390.93|388.53|390.86|388.46|0
1634550700000|2021-10-18 09:51:40|391.02|388.62|390.7|388.3|391.02|388.62|390.7|388.3|0
1634550710000|2021-10-18 09:51:50|390.78|388.38|390.86|388.46|390.86|388.46|390.78|388.38|0
1634550720000|2021-10-18 09:52:00|390.7|388.3|390.86|388.46|390.86|388.46|390.7|388.3|0
1634550730000|2021-10-18 09:52:10|390.7|388.3|390.86|388.46|390.86|388.46|390.7|388.3|0
1634550740000|2021-10-18 09:52:20|390.78|388.38|390.7|388.3|390.78|388.38|390.7|388.3|0
1634550750000|2021-10-18 09:52:30|390.54|388.14|390.7|388.3|390.7|388.3|390.54|388.14|0
1634550790000|2021-10-18 09:53:10|390.86|388.46|390.86|388.46|390.86|388.46|390.7|388.3|0
1634550800000|2021-10-18 09:53:20|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1634550840000|2021-10-18 09:54:00|390.78|388.38|390.7|388.3|390.78|388.38|390.7|388.3|0
1634550850000|2021-10-18 09:54:10|390.78|388.38|390.86|388.46|390.86|388.46|390.78|388.38|0
1634550860000|2021-10-18 09:54:20|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1634550870000|2021-10-18 09:54:30|390.62|388.22|390.7|388.3|390.7|388.3|390.62|388.22|0
1634550880000|2021-10-18 09:54:40|390.62|388.22|390.7|388.3|390.7|388.3|390.62|388.22|0
1634550900000|2021-10-18 09:55:00|390.62|388.22|390.39|387.99|390.62|388.22|390.39|387.99|0
1634550920000|2021-10-18 09:55:20|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634550940000|2021-10-18 09:55:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1634550950000|2021-10-18 09:55:50|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634550960000|2021-10-18 09:56:00|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1634550970000|2021-10-18 09:56:10|390.15|387.75|390.15|387.75|390.23|387.83|390.15|387.75|0
1634550980000|2021-10-18 09:56:20|390.23|387.83|390.07|387.67|390.23|387.83|390.07|387.67|0
1634550990000|2021-10-18 09:56:30|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1634551000000|2021-10-18 09:56:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1634551010000|2021-10-18 09:56:50|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1634551020000|2021-10-18 09:57:00|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1634551030000|2021-10-18 09:57:10|390.07|387.67|390.07|387.67|390.23|387.83|390.07|387.67|0
1634551040000|2021-10-18 09:57:20|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1634551050000|2021-10-18 09:57:30|390.23|387.83|390.38|387.98|390.38|387.98|390.23|387.83|0
1634551070000|2021-10-18 09:57:50|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634551080000|2021-10-18 09:58:00|390.3|387.9|390.3|387.9|390.3|387.9|390.23|387.83|0
1634551090000|2021-10-18 09:58:10|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1634551110000|2021-10-18 09:58:30|390.14|387.74|390.23|387.83|390.23|387.83|390.14|387.74|0
1634551140000|2021-10-18 09:59:00|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1634551150000|2021-10-18 09:59:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634551160000|2021-10-18 09:59:20|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1634551170000|2021-10-18 09:59:30|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634551200000|2021-10-18 10:00:00|390.14|387.74|390.14|387.74|390.14|387.74|390.07|387.67|0
1634551210000|2021-10-18 10:00:10|390.07|387.67|389.67|387.27|390.07|387.67|389.67|387.27|0
1634551220000|2021-10-18 10:00:20|389.75|387.35|389.83|387.43|389.91|387.51|389.75|387.35|0
1634551230000|2021-10-18 10:00:30|389.91|387.51|390.07|387.67|390.07|387.67|389.91|387.51|0
1634551240000|2021-10-18 10:00:40|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1634551250000|2021-10-18 10:00:50|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1634551260000|2021-10-18 10:01:00|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1634551270000|2021-10-18 10:01:10|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1634551280000|2021-10-18 10:01:20|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1634551290000|2021-10-18 10:01:30|389.75|387.35|389.83|387.43|389.83|387.43|389.75|387.35|0
1634551300000|2021-10-18 10:01:40|390.07|387.67|390.23|387.83|390.23|387.83|390.07|387.67|0
1634551320000|2021-10-18 10:02:00|390.14|387.74|390.23|387.83|390.23|387.83|390.14|387.74|0
1634551330000|2021-10-18 10:02:10|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1634551340000|2021-10-18 10:02:20|390.38|387.98|390.54|388.14|390.54|388.14|390.38|387.98|0
1634551350000|2021-10-18 10:02:30|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1634551370000|2021-10-18 10:02:50|390.54|388.14|390.54|388.14|390.61|388.21|390.54|388.14|0
1634551380000|2021-10-18 10:03:00|390.7|388.3|390.7|388.3|390.7|388.3|390.54|388.14|0
1634551390000|2021-10-18 10:03:10|390.54|388.14|390.7|388.3|390.7|388.3|390.54|388.14|0
1634551400000|2021-10-18 10:03:20|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1634551410000|2021-10-18 10:03:30|390.77|388.37|390.7|388.3|390.77|388.37|390.7|388.3|0
1634551420000|2021-10-18 10:03:40|390.85|388.45|390.77|388.37|390.85|388.45|390.7|388.3|0
1634551430000|2021-10-18 10:03:50|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1634551440000|2021-10-18 10:04:00|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1634551450000|2021-10-18 10:04:10|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1634551460000|2021-10-18 10:04:20|390.61|388.21|390.54|388.14|390.7|388.3|390.54|388.14|0
1634551470000|2021-10-18 10:04:30|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1634551480000|2021-10-18 10:04:40|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1634551490000|2021-10-18 10:04:50|390.85|388.45|390.7|388.3|390.85|388.45|390.7|388.3|0
1634551500000|2021-10-18 10:05:00|391.17|388.77|391.33|388.93|391.33|388.93|391.17|388.77|0
1634551510000|2021-10-18 10:05:10|391.17|388.77|391.17|388.77|391.17|388.77|391.17|388.77|0
1634551520000|2021-10-18 10:05:20|391.01|388.61|391.01|388.61|391.01|388.61|391.01|388.61|0
1634551530000|2021-10-18 10:05:30|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1634551560000|2021-10-18 10:06:00|390.93|388.53|390.93|388.53|390.93|388.53|390.85|388.45|0
1634551570000|2021-10-18 10:06:10|391.01|388.61|390.93|388.53|391.01|388.61|390.93|388.53|0
1634551580000|2021-10-18 10:06:20|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1634551590000|2021-10-18 10:06:30|391.01|388.61|391.17|388.77|391.17|388.77|391.01|388.61|0
1634551600000|2021-10-18 10:06:40|391.01|388.61|391.01|388.61|391.01|388.61|391.01|388.61|0
1634551620000|2021-10-18 10:07:00|391.17|388.77|391.17|388.77|391.17|388.77|391.17|388.77|0
1634551640000|2021-10-18 10:07:20|391.48|389.08|391.48|389.08|391.48|389.08|391.32|388.92|0
1634551660000|2021-10-18 10:07:40|391.32|388.92|391.48|389.08|391.48|389.08|391.32|388.92|0
1634551670000|2021-10-18 10:07:50|391.32|388.92|391.01|388.61|391.32|388.92|391.01|388.61|0
1634551680000|2021-10-18 10:08:00|390.85|388.45|390.69|388.29|390.85|388.45|390.69|388.29|0
1634551690000|2021-10-18 10:08:10|390.85|388.45|390.77|388.37|390.85|388.45|390.77|388.37|0
1634551700000|2021-10-18 10:08:20|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1634551710000|2021-10-18 10:08:30|390.85|388.45|390.93|388.53|390.93|388.53|390.85|388.45|0
1634551720000|2021-10-18 10:08:40|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1634551730000|2021-10-18 10:08:50|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1634551740000|2021-10-18 10:09:00|390.54|388.14|390.69|388.29|390.69|388.29|390.54|388.14|0
1634551750000|2021-10-18 10:09:10|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1634551760000|2021-10-18 10:09:20|390.85|388.45|390.69|388.29|390.85|388.45|390.69|388.29|0
1634551770000|2021-10-18 10:09:30|390.85|388.45|390.77|388.37|390.85|388.45|390.77|388.37|0
1634551780000|2021-10-18 10:09:40|390.85|388.45|390.77|388.37|390.85|388.45|390.69|388.29|0
1634551790000|2021-10-18 10:09:50|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1634551800000|2021-10-18 10:10:00|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1634551810000|2021-10-18 10:10:10|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1634551820000|2021-10-18 10:10:20|390.22|387.82|390.38|387.98|390.38|387.98|390.22|387.82|0
1634551840000|2021-10-18 10:10:40|390.3|387.9|390.54|388.14|390.54|388.14|390.3|387.9|0
1634551860000|2021-10-18 10:11:00|390.45|388.05|390.38|387.98|390.54|388.14|390.38|387.98|0
1634551870000|2021-10-18 10:11:10|390.3|387.9|390.22|387.82|390.3|387.9|390.22|387.82|0
1634551880000|2021-10-18 10:11:20|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1634551890000|2021-10-18 10:11:30|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1634551900000|2021-10-18 10:11:40|390.38|387.98|390.22|387.82|390.38|387.98|390.22|387.82|0
1634551910000|2021-10-18 10:11:50|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1634551920000|2021-10-18 10:12:00|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1634551930000|2021-10-18 10:12:10|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1634551940000|2021-10-18 10:12:20|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1634551970000|2021-10-18 10:12:50|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1634551980000|2021-10-18 10:13:00|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1634552010000|2021-10-18 10:13:30|390.38|387.98|390.22|387.82|390.38|387.98|390.22|387.82|0
1634552020000|2021-10-18 10:13:40|389.75|387.35|389.28|386.88|389.75|387.35|389.28|386.88|0
1634552030000|2021-10-18 10:13:50|388.96|386.56|388.65|386.25|388.96|386.56|388.65|386.25|0
1634552040000|2021-10-18 10:14:00|388.49|386.09|389.04|386.64|389.04|386.64|388.49|386.09|0
1634552050000|2021-10-18 10:14:10|389.12|386.72|389.12|386.72|389.12|386.72|389.04|386.64|0
1634552060000|2021-10-18 10:14:20|389.28|386.88|389.28|386.88|389.28|386.88|389.28|386.88|0
1634552070000|2021-10-18 10:14:30|389.43|387.03|389.12|386.72|389.43|387.03|389.12|386.72|0
1634552080000|2021-10-18 10:14:40|388.65|386.25|388.81|386.41|388.81|386.41|388.65|386.25|0
1634552090000|2021-10-18 10:14:50|388.65|386.25|388.65|386.25|388.81|386.41|388.65|386.25|0
1634552100000|2021-10-18 10:15:00|388.49|386.09|388.65|386.25|388.65|386.25|388.49|386.09|0
1634552110000|2021-10-18 10:15:10|388.49|386.09|388.18|385.78|388.49|386.09|388.18|385.78|0
1634552130000|2021-10-18 10:15:30|388.33|385.93|388.33|385.93|388.49|386.09|388.33|385.93|0
1634552140000|2021-10-18 10:15:40|388.18|385.78|388.02|385.62|388.18|385.78|388.02|385.62|0
1634552150000|2021-10-18 10:15:50|387.86|385.46|387.86|385.46|388.02|385.62|387.86|385.46|0
1634552160000|2021-10-18 10:16:00|387.71|385.31|387.55|385.15|387.86|385.46|387.55|385.15|0
1634552170000|2021-10-18 10:16:10|387.71|385.31|387.86|385.46|387.86|385.46|387.63|385.23|0
1634552180000|2021-10-18 10:16:20|388.02|385.62|388.1|385.7|388.18|385.78|388.02|385.62|0
1634552190000|2021-10-18 10:16:30|388.18|385.78|388.02|385.62|388.18|385.78|388.02|385.62|0
1634552200000|2021-10-18 10:16:40|387.55|385.15|387.71|385.31|387.71|385.31|387.55|385.15|0
1634552220000|2021-10-18 10:17:00|387.62|385.22|387.55|385.15|387.62|385.22|387.55|385.15|0
1634552230000|2021-10-18 10:17:10|387.71|385.31|388.02|385.62|388.02|385.62|387.71|385.31|0
1634552240000|2021-10-18 10:17:20|387.86|385.46|387.55|385.15|387.86|385.46|387.55|385.15|0
1634552250000|2021-10-18 10:17:30|387.39|384.99|386.92|384.52|387.39|384.99|386.92|384.52|0
1634552260000|2021-10-18 10:17:40|387.08|384.68|387|384.6|387.08|384.68|386.92|384.52|0
1634552270000|2021-10-18 10:17:50|387.08|384.68|386.92|384.52|387.15|384.75|386.92|384.52|0
1634552280000|2021-10-18 10:18:00|387.08|384.68|387.39|384.99|387.39|384.99|387.08|384.68|0
1634552290000|2021-10-18 10:18:10|387.24|384.84|387.08|384.68|387.39|384.99|387.08|384.68|0
1634552300000|2021-10-18 10:18:20|387.24|384.84|387.24|384.84|387.24|384.84|387.15|384.75|0
1634552310000|2021-10-18 10:18:30|387.31|384.91|387.55|385.15|387.55|385.15|387.31|384.91|0
1634552320000|2021-10-18 10:18:40|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1634552340000|2021-10-18 10:19:00|387.62|385.22|387.71|385.31|387.71|385.31|387.62|385.22|0
1634552350000|2021-10-18 10:19:10|387.78|385.38|387.55|385.15|387.86|385.46|387.55|385.15|0
1634552360000|2021-10-18 10:19:20|387.62|385.22|387.71|385.31|387.71|385.31|387.62|385.22|0
1634552370000|2021-10-18 10:19:30|387.86|385.46|387.94|385.54|388.02|385.62|387.86|385.46|0
1634552380000|2021-10-18 10:19:40|387.86|385.46|387.94|385.54|387.94|385.54|387.86|385.46|0
1634552390000|2021-10-18 10:19:50|387.86|385.46|388.02|385.62|388.02|385.62|387.86|385.46|0
1634552410000|2021-10-18 10:20:10|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1634552430000|2021-10-18 10:20:30|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1634552440000|2021-10-18 10:20:40|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1634552450000|2021-10-18 10:20:50|388.33|385.93|388.65|386.25|388.65|386.25|388.33|385.93|0
1634552460000|2021-10-18 10:21:00|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1634552470000|2021-10-18 10:21:10|388.65|386.25|388.49|386.09|388.65|386.25|388.49|386.09|0
1634552480000|2021-10-18 10:21:20|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1634552490000|2021-10-18 10:21:30|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1634552500000|2021-10-18 10:21:40|388.65|386.25|388.8|386.4|388.8|386.4|388.65|386.25|0
1634552510000|2021-10-18 10:21:50|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1634552530000|2021-10-18 10:22:10|388.8|386.4|388.96|386.56|388.96|386.56|388.8|386.4|0
1634552540000|2021-10-18 10:22:20|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1634552550000|2021-10-18 10:22:30|389.27|386.87|389.59|387.19|389.59|387.19|389.27|386.87|0
1634552560000|2021-10-18 10:22:40|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1634552580000|2021-10-18 10:23:00|389.27|386.87|389.43|387.03|389.43|387.03|389.27|386.87|0
1634552590000|2021-10-18 10:23:10|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1634552600000|2021-10-18 10:23:20|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1634552610000|2021-10-18 10:23:30|389.59|387.19|389.43|387.03|389.59|387.19|389.43|387.03|0
1634552630000|2021-10-18 10:23:50|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1634552640000|2021-10-18 10:24:00|389.19|386.79|389.12|386.72|389.19|386.79|389.12|386.72|0
1634552680000|2021-10-18 10:24:40|388.96|386.56|388.8|386.4|388.96|386.56|388.8|386.4|0
1634552700000|2021-10-18 10:25:00|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1634552720000|2021-10-18 10:25:20|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1634552730000|2021-10-18 10:25:30|388.64|386.24|388.8|386.4|388.8|386.4|388.64|386.24|0
1634552740000|2021-10-18 10:25:40|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1634552750000|2021-10-18 10:25:50|389.12|386.72|388.96|386.56|389.12|386.72|388.96|386.56|0
1634552760000|2021-10-18 10:26:00|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1634552770000|2021-10-18 10:26:10|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1634552790000|2021-10-18 10:26:30|388.72|386.32|388.64|386.24|388.72|386.32|388.64|386.24|0
1634552800000|2021-10-18 10:26:40|388.8|386.4|388.88|386.48|388.96|386.56|388.8|386.4|0
1634552810000|2021-10-18 10:26:50|388.96|386.56|388.88|386.48|388.96|386.56|388.88|386.48|0
1634552820000|2021-10-18 10:27:00|388.8|386.4|388.88|386.48|388.96|386.56|388.8|386.4|0
1634552830000|2021-10-18 10:27:10|388.8|386.4|388.96|386.56|388.96|386.56|388.8|386.4|0
1634552850000|2021-10-18 10:27:30|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1634552860000|2021-10-18 10:27:40|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1634552870000|2021-10-18 10:27:50|389.03|386.63|389.11|386.71|389.11|386.71|389.03|386.63|0
1634552890000|2021-10-18 10:28:10|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1634552900000|2021-10-18 10:28:20|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1634552910000|2021-10-18 10:28:30|389.19|386.79|389.27|386.87|389.27|386.87|389.19|386.79|0
1634552920000|2021-10-18 10:28:40|389.43|387.03|389.35|386.95|389.43|387.03|389.35|386.95|0
1634552930000|2021-10-18 10:28:50|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1634552940000|2021-10-18 10:29:00|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1634552950000|2021-10-18 10:29:10|389.35|386.95|389.59|387.19|389.59|387.19|389.35|386.95|0
1634552960000|2021-10-18 10:29:20|389.5|387.1|389.27|386.87|389.5|387.1|389.27|386.87|0
1634552980000|2021-10-18 10:29:40|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1634552990000|2021-10-18 10:29:50|389.35|386.95|389.43|387.03|389.43|387.03|389.35|386.95|0
1634553000000|2021-10-18 10:30:00|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1634553010000|2021-10-18 10:30:10|389.74|387.34|389.74|387.34|389.74|387.34|389.74|387.34|0
1634553020000|2021-10-18 10:30:20|389.9|387.5|389.9|387.5|389.9|387.5|389.74|387.34|0
1634553030000|2021-10-18 10:30:30|389.74|387.34|389.82|387.42|389.82|387.42|389.74|387.34|0
1634553040000|2021-10-18 10:30:40|389.74|387.34|389.74|387.34|389.74|387.34|389.74|387.34|0
1634553060000|2021-10-18 10:31:00|389.82|387.42|390.06|387.66|390.06|387.66|389.82|387.42|0
1634553080000|2021-10-18 10:31:20|390.21|387.81|389.74|387.34|390.21|387.81|389.74|387.34|0
1634553100000|2021-10-18 10:31:40|389.82|387.42|389.9|387.5|389.9|387.5|389.74|387.34|0
1634553110000|2021-10-18 10:31:50|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1634553120000|2021-10-18 10:32:00|390.21|387.81|390.13|387.73|390.21|387.81|390.06|387.66|0
1634553130000|2021-10-18 10:32:10|390.06|387.66|390.13|387.73|390.21|387.81|390.06|387.66|0
1634553140000|2021-10-18 10:32:20|390.06|387.66|389.58|387.18|390.06|387.66|389.58|387.18|0
1634553150000|2021-10-18 10:32:30|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1634553160000|2021-10-18 10:32:40|389.58|387.18|389.74|387.34|389.74|387.34|389.58|387.18|0
1634553170000|2021-10-18 10:32:50|389.9|387.5|389.82|387.42|389.9|387.5|389.82|387.42|0
1634553180000|2021-10-18 10:33:00|389.9|387.5|390.06|387.66|390.06|387.66|389.9|387.5|0
1634553190000|2021-10-18 10:33:10|389.9|387.5|389.97|387.57|389.97|387.57|389.9|387.5|0
1634553200000|2021-10-18 10:33:20|389.9|387.5|389.97|387.57|389.97|387.57|389.9|387.5|0
1634553210000|2021-10-18 10:33:30|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1634553220000|2021-10-18 10:33:40|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1634553230000|2021-10-18 10:33:50|390.29|387.89|390.53|388.13|390.53|388.13|390.29|387.89|0
1634553240000|2021-10-18 10:34:00|390.37|387.97|390.21|387.81|390.37|387.97|390.21|387.81|0
1634553250000|2021-10-18 10:34:10|390.37|387.97|390.37|387.97|390.37|387.97|390.37|387.97|0
1634553270000|2021-10-18 10:34:30|390.53|388.13|390.37|387.97|390.53|388.13|390.37|387.97|0
1634553300000|2021-10-18 10:35:00|390.53|388.13|390.37|387.97|390.53|388.13|390.37|387.97|0
1634553310000|2021-10-18 10:35:10|390.21|387.81|390.37|387.97|390.37|387.97|390.21|387.81|0
1634553320000|2021-10-18 10:35:20|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1634553330000|2021-10-18 10:35:30|390.37|387.97|390.21|387.81|390.37|387.97|390.21|387.81|0
1634553340000|2021-10-18 10:35:40|390.29|387.89|390.37|387.97|390.37|387.97|390.29|387.89|0
1634553350000|2021-10-18 10:35:50|390.29|387.89|390.37|387.97|390.37|387.97|390.29|387.89|0
1634553360000|2021-10-18 10:36:00|390.29|387.89|390.53|388.13|390.53|388.13|390.29|387.89|0
1634553370000|2021-10-18 10:36:10|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1634553380000|2021-10-18 10:36:20|390.37|387.97|390.13|387.73|390.37|387.97|390.13|387.73|0
1634553390000|2021-10-18 10:36:30|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1634553400000|2021-10-18 10:36:40|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1634553410000|2021-10-18 10:36:50|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1634553420000|2021-10-18 10:37:00|390.21|387.81|390.37|387.97|390.37|387.97|390.21|387.81|0
1634553440000|2021-10-18 10:37:20|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1634553470000|2021-10-18 10:37:50|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1634553480000|2021-10-18 10:38:00|389.9|387.5|389.74|387.34|389.9|387.5|389.74|387.34|0
1634553490000|2021-10-18 10:38:10|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1634553510000|2021-10-18 10:38:30|389.81|387.41|389.9|387.5|389.9|387.5|389.81|387.41|0
1634553530000|2021-10-18 10:38:50|389.74|387.34|389.74|387.34|389.9|387.5|389.74|387.34|0
1634553540000|2021-10-18 10:39:00|389.9|387.5|389.9|387.5|389.9|387.5|389.81|387.41|0
1634553550000|2021-10-18 10:39:10|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1634553560000|2021-10-18 10:39:20|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1634553570000|2021-10-18 10:39:30|390.05|387.65|390.21|387.81|390.21|387.81|390.05|387.65|0
1634553590000|2021-10-18 10:39:50|389.81|387.41|389.9|387.5|389.9|387.5|389.81|387.41|0
1634553600000|2021-10-18 10:40:00|389.97|387.57|389.74|387.34|389.97|387.57|389.74|387.34|0
1634553610000|2021-10-18 10:40:10|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1634553620000|2021-10-18 10:40:20|390.05|387.65|390.21|387.81|390.21|387.81|390.05|387.65|0
1634553630000|2021-10-18 10:40:30|390.13|387.73|390.68|388.28|390.84|388.44|390.13|387.73|0
1634553640000|2021-10-18 10:40:40|390.84|388.44|391.31|388.91|391.31|388.91|390.84|388.44|0
1634553650000|2021-10-18 10:40:50|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1634553660000|2021-10-18 10:41:00|391.39|388.99|391.94|389.54|391.94|389.54|391.39|388.99|0
1634553670000|2021-10-18 10:41:10|391.86|389.46|391.78|389.38|391.86|389.46|391.78|389.38|0
1634553680000|2021-10-18 10:41:20|391.63|389.23|391.31|388.91|391.63|389.23|391.31|388.91|0
1634553700000|2021-10-18 10:41:40|391.07|388.67|391.15|388.75|391.15|388.75|391.07|388.67|0
1634553710000|2021-10-18 10:41:50|391|388.6|391|388.6|391.15|388.75|391|388.6|0
1634553720000|2021-10-18 10:42:00|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1634553730000|2021-10-18 10:42:10|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1634553740000|2021-10-18 10:42:20|391.47|389.07|391.63|389.23|391.63|389.23|391.47|389.07|0
1634553750000|2021-10-18 10:42:30|391.47|389.07|391.31|388.91|391.47|389.07|391.31|388.91|0
1634553760000|2021-10-18 10:42:40|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1634553770000|2021-10-18 10:42:50|391.39|388.99|391.15|388.75|391.39|388.99|391.15|388.75|0
1634553780000|2021-10-18 10:43:00|390.84|388.44|390.84|388.44|390.84|388.44|390.84|388.44|0
1634553790000|2021-10-18 10:43:10|391|388.6|391|388.6|391|388.6|391|388.6|0
1634553800000|2021-10-18 10:43:20|390.84|388.44|391.15|388.75|391.15|388.75|390.84|388.44|0
1634553810000|2021-10-18 10:43:30|391.31|388.91|391.47|389.07|391.47|389.07|391.31|388.91|0
1634553820000|2021-10-18 10:43:40|391.31|388.91|391.47|389.07|391.47|389.07|391.31|388.91|0
1634553830000|2021-10-18 10:43:50|391.31|388.91|391.15|388.75|391.31|388.91|391.15|388.75|0
1634553840000|2021-10-18 10:44:00|391.23|388.83|391.31|388.91|391.31|388.91|391.23|388.83|0
1634553850000|2021-10-18 10:44:10|391.47|389.07|391.47|389.07|391.47|389.07|391.31|388.91|0
1634553870000|2021-10-18 10:44:30|391.31|388.91|391.62|389.22|391.62|389.22|391.31|388.91|0
1634553880000|2021-10-18 10:44:40|391.78|389.38|391.62|389.22|391.78|389.38|391.62|389.22|0
1634553890000|2021-10-18 10:44:50|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1634553900000|2021-10-18 10:45:00|391.47|389.07|391.47|389.07|391.54|389.14|391.47|389.07|0
1634553910000|2021-10-18 10:45:10|391.15|388.75|390.99|388.59|391.15|388.75|390.99|388.59|0
1634553930000|2021-10-18 10:45:30|390.84|388.44|391.15|388.75|391.15|388.75|390.84|388.44|0
1634553940000|2021-10-18 10:45:40|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1634553950000|2021-10-18 10:45:50|391.07|388.67|390.99|388.59|391.07|388.67|390.99|388.59|0
1634553960000|2021-10-18 10:46:00|391.07|388.67|390.84|388.44|391.15|388.75|390.84|388.44|0
1634553970000|2021-10-18 10:46:10|390.91|388.51|390.91|388.51|390.91|388.51|390.84|388.44|0
1634553980000|2021-10-18 10:46:20|390.84|388.44|390.91|388.51|390.91|388.51|390.84|388.44|0
1634553990000|2021-10-18 10:46:30|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1634554000000|2021-10-18 10:46:40|390.91|388.51|390.84|388.44|390.91|388.51|390.84|388.44|0
1634554020000|2021-10-18 10:47:00|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1634554030000|2021-10-18 10:47:10|391.15|388.75|390.99|388.59|391.15|388.75|390.99|388.59|0
1634554040000|2021-10-18 10:47:20|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1634554050000|2021-10-18 10:47:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1634554080000|2021-10-18 10:48:00|390.99|388.59|390.84|388.44|390.99|388.59|390.84|388.44|0
1634554090000|2021-10-18 10:48:10|390.68|388.28|390.52|388.12|390.68|388.28|390.52|388.12|0
1634554120000|2021-10-18 10:48:40|390.68|388.28|390.68|388.28|390.68|388.28|390.68|388.28|0
1634554130000|2021-10-18 10:48:50|390.52|388.12|390.36|387.96|390.52|388.12|390.36|387.96|0
1634554140000|2021-10-18 10:49:00|390.52|388.12|390.68|388.28|390.68|388.28|390.52|388.12|0
1634554150000|2021-10-18 10:49:10|390.75|388.35|390.68|388.28|390.75|388.35|390.68|388.28|0
1634554170000|2021-10-18 10:49:30|390.84|388.44|390.99|388.59|390.99|388.59|390.84|388.44|0
1634554180000|2021-10-18 10:49:40|390.84|388.44|390.84|388.44|390.84|388.44|390.84|388.44|0
1634554190000|2021-10-18 10:49:50|390.68|388.28|390.68|388.28|390.68|388.28|390.68|388.28|0
1634554200000|2021-10-18 10:50:00|390.52|388.12|390.52|388.12|390.52|388.12|390.52|388.12|0
1634554230000|2021-10-18 10:50:30|390.36|387.96|390.21|387.81|390.36|387.96|390.21|387.81|0
1634554240000|2021-10-18 10:50:40|390.05|387.65|390.05|387.65|390.05|387.65|389.89|387.49|0
1634554260000|2021-10-18 10:51:00|390.12|387.72|390.12|387.72|390.21|387.81|390.12|387.72|0
1634554270000|2021-10-18 10:51:10|390.21|387.81|390.21|387.81|390.36|387.96|390.21|387.81|0
1634554290000|2021-10-18 10:51:30|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1634554300000|2021-10-18 10:51:40|390.21|387.81|390.36|387.96|390.36|387.96|390.21|387.81|0
1634554320000|2021-10-18 10:52:00|390.2|387.8|390.28|387.88|390.28|387.88|390.2|387.8|0
1634554330000|2021-10-18 10:52:10|390.12|387.72|390.2|387.8|390.2|387.8|390.12|387.72|0
1634554340000|2021-10-18 10:52:20|390.12|387.72|390.05|387.65|390.12|387.72|390.05|387.65|0
1634554350000|2021-10-18 10:52:30|390.12|387.72|390.2|387.8|390.2|387.8|390.12|387.72|0
1634554360000|2021-10-18 10:52:40|390.05|387.65|389.89|387.49|390.05|387.65|389.89|387.49|0
1634554410000|2021-10-18 10:53:30|389.97|387.57|389.73|387.33|389.97|387.57|389.73|387.33|0
1634554430000|2021-10-18 10:53:50|389.58|387.18|389.58|387.18|389.73|387.33|389.58|387.18|0
1634554440000|2021-10-18 10:54:00|389.73|387.33|389.58|387.18|389.73|387.33|389.58|387.18|0
1634554450000|2021-10-18 10:54:10|389.65|387.25|389.58|387.18|389.65|387.25|389.58|387.18|0
1634554460000|2021-10-18 10:54:20|389.65|387.25|389.73|387.33|389.73|387.33|389.65|387.25|0
1634554470000|2021-10-18 10:54:30|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1634554480000|2021-10-18 10:54:40|389.73|387.33|389.73|387.33|389.73|387.33|389.65|387.25|0
1634554490000|2021-10-18 10:54:50|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1634554500000|2021-10-18 10:55:00|390.05|387.65|390.2|387.8|390.2|387.8|390.05|387.65|0
1634554510000|2021-10-18 10:55:10|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1634554520000|2021-10-18 10:55:20|390.12|387.72|390.05|387.65|390.12|387.72|390.05|387.65|0
1634554530000|2021-10-18 10:55:30|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1634554540000|2021-10-18 10:55:40|390.05|387.65|390.2|387.8|390.2|387.8|390.05|387.65|0
1634554570000|2021-10-18 10:56:10|390.28|387.88|390.36|387.96|390.36|387.96|390.28|387.88|0
1634554580000|2021-10-18 10:56:20|390.2|387.8|390.36|387.96|390.36|387.96|390.2|387.8|0
1634554590000|2021-10-18 10:56:30|390.28|387.88|390.2|387.8|390.28|387.88|390.2|387.8|0
1634554600000|2021-10-18 10:56:40|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1634554620000|2021-10-18 10:57:00|390.28|387.88|390.36|387.96|390.36|387.96|390.28|387.88|0
1634554650000|2021-10-18 10:57:30|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1634554660000|2021-10-18 10:57:40|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1634554680000|2021-10-18 10:58:00|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1634554690000|2021-10-18 10:58:10|390.52|388.12|390.67|388.27|390.67|388.27|390.52|388.12|0
1634554700000|2021-10-18 10:58:20|390.52|388.12|390.52|388.12|390.52|388.12|390.36|387.96|0
1634554710000|2021-10-18 10:58:30|390.44|388.04|390.36|387.96|390.44|388.04|390.36|387.96|0
1634554720000|2021-10-18 10:58:40|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1634554730000|2021-10-18 10:58:50|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1634554740000|2021-10-18 10:59:00|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1634554750000|2021-10-18 10:59:10|390.12|387.72|390.04|387.64|390.12|387.72|390.04|387.64|0
1634554770000|2021-10-18 10:59:30|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1634554780000|2021-10-18 10:59:40|390.2|387.8|389.89|387.49|390.2|387.8|389.89|387.49|0
1634554790000|2021-10-18 10:59:50|389.57|387.17|389.57|387.17|389.57|387.17|389.57|387.17|0
1634554800000|2021-10-18 11:00:00|389.65|387.25|390.2|387.8|390.36|387.96|389.65|387.25|0
1634554810000|2021-10-18 11:00:10|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1634554820000|2021-10-18 11:00:20|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1634554830000|2021-10-18 11:00:30|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1634554840000|2021-10-18 11:00:40|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1634554850000|2021-10-18 11:00:50|390.2|387.8|390.36|387.96|390.36|387.96|390.2|387.8|0
1634554860000|2021-10-18 11:01:00|390.52|388.12|390.52|388.12|390.52|388.12|390.36|387.96|0
1634554870000|2021-10-18 11:01:10|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1634554880000|2021-10-18 11:01:20|390.52|388.12|390.36|387.96|390.52|388.12|390.36|387.96|0
1634554900000|2021-10-18 11:01:40|390.52|388.12|390.52|388.12|390.52|388.12|390.52|388.12|0
1634554910000|2021-10-18 11:01:50|390.67|388.27|390.59|388.19|390.67|388.27|390.59|388.19|0
1634554920000|2021-10-18 11:02:00|390.67|388.27|390.52|388.12|390.67|388.27|390.52|388.12|0
1634554930000|2021-10-18 11:02:10|390.43|388.03|390.52|388.12|390.52|388.12|390.43|388.03|0
1634554950000|2021-10-18 11:02:30|390.67|388.27|390.67|388.27|390.67|388.27|390.52|388.12|0
1634554960000|2021-10-18 11:02:40|390.83|388.43|390.67|388.27|390.83|388.43|390.59|388.19|0
1634554970000|2021-10-18 11:02:50|390.52|388.12|390.52|388.12|390.59|388.19|390.52|388.12|0
1634555000000|2021-10-18 11:03:20|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1634555020000|2021-10-18 11:03:40|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1634555030000|2021-10-18 11:03:50|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1634555040000|2021-10-18 11:04:00|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1634555060000|2021-10-18 11:04:20|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1634555110000|2021-10-18 11:05:10|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1634555120000|2021-10-18 11:05:20|390.67|388.27|390.83|388.43|390.83|388.43|390.67|388.27|0
1634555130000|2021-10-18 11:05:30|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1634555140000|2021-10-18 11:05:40|390.83|388.43|390.99|388.59|390.99|388.59|390.83|388.43|0
1634555150000|2021-10-18 11:05:50|391.14|388.74|390.99|388.59|391.14|388.74|390.99|388.59|0
1634555160000|2021-10-18 11:06:00|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1634555170000|2021-10-18 11:06:10|391.3|388.9|391.62|389.22|391.62|389.22|391.3|388.9|0
1634555190000|2021-10-18 11:06:30|391.77|389.37|391.62|389.22|391.77|389.37|391.62|389.22|0
1634555200000|2021-10-18 11:06:40|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1634555220000|2021-10-18 11:07:00|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1634555230000|2021-10-18 11:07:10|391.93|389.53|392.25|389.85|392.4|390|391.93|389.53|0
1634555240000|2021-10-18 11:07:20|392.32|389.92|392.25|389.85|392.4|390|392.25|389.85|0
1634555250000|2021-10-18 11:07:30|392.4|390|392.56|390.16|392.56|390.16|392.4|390|0
1634555270000|2021-10-18 11:07:50|392.64|390.24|392.88|390.48|392.88|390.48|392.64|390.24|0
1634555280000|2021-10-18 11:08:00|392.72|390.32|392.56|390.16|392.72|390.32|392.4|390|0
1634555290000|2021-10-18 11:08:10|392.72|390.32|392.72|390.32|393.03|390.63|392.72|390.32|0
1634555300000|2021-10-18 11:08:20|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1634555310000|2021-10-18 11:08:30|392.72|390.32|392.72|390.32|392.72|390.32|392.56|390.16|0
1634555320000|2021-10-18 11:08:40|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1634555330000|2021-10-18 11:08:50|392.72|390.32|392.56|390.16|392.72|390.32|392.56|390.16|0
1634555340000|2021-10-18 11:09:00|392.72|390.32|392.88|390.48|392.88|390.48|392.72|390.32|0
1634555350000|2021-10-18 11:09:10|393.03|390.63|392.88|390.48|393.03|390.63|392.88|390.48|0
1634555360000|2021-10-18 11:09:20|393.03|390.63|392.88|390.48|393.03|390.63|392.88|390.48|0
1634555380000|2021-10-18 11:09:40|392.72|390.32|392.88|390.48|392.88|390.48|392.56|390.16|0
1634555400000|2021-10-18 11:10:00|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634555410000|2021-10-18 11:10:10|392.56|390.16|392.72|390.32|392.72|390.32|392.56|390.16|0
1634555430000|2021-10-18 11:10:30|392.64|390.24|392.72|390.32|392.72|390.32|392.56|390.16|0
1634555440000|2021-10-18 11:10:40|392.56|390.16|392.56|390.16|392.72|390.32|392.56|390.16|0
1634555450000|2021-10-18 11:10:50|392.48|390.08|392.56|390.16|392.56|390.16|392.48|390.08|0
1634555460000|2021-10-18 11:11:00|392.64|390.24|392.64|390.24|392.64|390.24|392.56|390.16|0
1634555470000|2021-10-18 11:11:10|392.72|390.32|392.56|390.16|392.72|390.32|392.56|390.16|0
1634555480000|2021-10-18 11:11:20|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634555490000|2021-10-18 11:11:30|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1634555500000|2021-10-18 11:11:40|392.48|390.08|392.4|390|392.56|390.16|392.4|390|0
1634555510000|2021-10-18 11:11:50|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1634555520000|2021-10-18 11:12:00|392.32|389.92|392.24|389.84|392.32|389.92|392.24|389.84|0
1634555530000|2021-10-18 11:12:10|392.4|390|392.48|390.08|392.48|390.08|392.4|390|0
1634555540000|2021-10-18 11:12:20|392.4|390|392.4|390|392.4|390|392.4|390|0
1634555560000|2021-10-18 11:12:40|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1634555570000|2021-10-18 11:12:50|392.72|390.32|392.48|390.08|392.72|390.32|392.48|390.08|0
1634555580000|2021-10-18 11:13:00|392.4|390|392.56|390.16|392.56|390.16|392.4|390|0
1634555610000|2021-10-18 11:13:30|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634555620000|2021-10-18 11:13:40|392.63|390.23|392.72|390.32|392.72|390.32|392.63|390.23|0
1634555640000|2021-10-18 11:14:00|392.63|390.23|392.56|390.16|392.63|390.23|392.56|390.16|0
1634555670000|2021-10-18 11:14:30|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634555680000|2021-10-18 11:14:40|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1634555690000|2021-10-18 11:14:50|392.79|390.39|392.72|390.32|392.79|390.39|392.72|390.32|0
1634555700000|2021-10-18 11:15:00|392.63|390.23|392.72|390.32|392.72|390.32|392.63|390.23|0
1634555710000|2021-10-18 11:15:10|392.87|390.47|392.87|390.47|392.95|390.55|392.87|390.47|0
1634555720000|2021-10-18 11:15:20|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634555730000|2021-10-18 11:15:30|392.63|390.23|392.72|390.32|392.72|390.32|392.56|390.16|0
1634555740000|2021-10-18 11:15:40|392.63|390.23|392.72|390.32|392.72|390.32|392.63|390.23|0
1634555750000|2021-10-18 11:15:50|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1634555770000|2021-10-18 11:16:10|392.79|390.39|392.72|390.32|392.79|390.39|392.72|390.32|0
1634555780000|2021-10-18 11:16:20|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1634555810000|2021-10-18 11:16:50|392.72|390.32|392.63|390.23|392.72|390.32|392.63|390.23|0
1634555820000|2021-10-18 11:17:00|392.72|390.32|392.87|390.47|392.87|390.47|392.72|390.32|0
1634555830000|2021-10-18 11:17:10|393.03|390.63|392.87|390.47|393.03|390.63|392.87|390.47|0
1634555840000|2021-10-18 11:17:20|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1634555880000|2021-10-18 11:18:00|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1634555900000|2021-10-18 11:18:20|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1634555910000|2021-10-18 11:18:30|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1634555920000|2021-10-18 11:18:40|393.03|390.63|393.03|390.63|393.19|390.79|393.03|390.63|0
1634555940000|2021-10-18 11:19:00|393.19|390.79|393.03|390.63|393.19|390.79|393.03|390.63|0
1634555950000|2021-10-18 11:19:10|393.11|390.71|393.19|390.79|393.19|390.79|393.11|390.71|0
1634555960000|2021-10-18 11:19:20|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1634555970000|2021-10-18 11:19:30|393.19|390.79|393.03|390.63|393.19|390.79|393.03|390.63|0
1634555990000|2021-10-18 11:19:50|393.11|390.71|393.03|390.63|393.11|390.71|393.03|390.63|0
1634556000000|2021-10-18 11:20:00|392.87|390.47|393.03|390.63|393.03|390.63|392.87|390.47|0
1634556010000|2021-10-18 11:20:10|393.19|390.79|393.03|390.63|393.19|390.79|393.03|390.63|0
1634556020000|2021-10-18 11:20:20|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1634556030000|2021-10-18 11:20:30|393.11|390.71|393.03|390.63|393.11|390.71|393.03|390.63|0
1634556050000|2021-10-18 11:20:50|392.87|390.47|393.03|390.63|393.03|390.63|392.87|390.47|0
1634556080000|2021-10-18 11:21:20|393.11|390.71|393.19|390.79|393.19|390.79|393.03|390.63|0
1634556090000|2021-10-18 11:21:30|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1634556100000|2021-10-18 11:21:40|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1634556110000|2021-10-18 11:21:50|393.03|390.63|393.03|390.63|393.19|390.79|393.03|390.63|0
1634556130000|2021-10-18 11:22:10|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1634556150000|2021-10-18 11:22:30|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1634556160000|2021-10-18 11:22:40|393.5|391.1|393.34|390.94|393.5|391.1|393.34|390.94|0
1634556170000|2021-10-18 11:22:50|393.5|391.1|393.42|391.02|393.5|391.1|393.34|390.94|0
1634556180000|2021-10-18 11:23:00|393.66|391.26|393.5|391.1|393.66|391.26|393.5|391.1|0
1634556190000|2021-10-18 11:23:10|393.66|391.26|393.82|391.42|393.82|391.42|393.66|391.26|0
1634556200000|2021-10-18 11:23:20|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1634556210000|2021-10-18 11:23:30|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1634556220000|2021-10-18 11:23:40|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1634556250000|2021-10-18 11:24:10|393.5|391.1|393.66|391.26|393.66|391.26|393.5|391.1|0
1634556260000|2021-10-18 11:24:20|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1634556280000|2021-10-18 11:24:40|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1634556300000|2021-10-18 11:25:00|393.74|391.34|393.66|391.26|393.74|391.34|393.66|391.26|0
1634556310000|2021-10-18 11:25:10|393.82|391.42|393.82|391.42|393.82|391.42|393.74|391.34|0
1634556320000|2021-10-18 11:25:20|393.66|391.26|393.98|391.58|393.98|391.58|393.66|391.26|0
1634556340000|2021-10-18 11:25:40|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1634556350000|2021-10-18 11:25:50|393.74|391.34|393.66|391.26|393.82|391.42|393.66|391.26|0
1634556370000|2021-10-18 11:26:10|393.82|391.42|393.82|391.42|393.82|391.42|393.73|391.33|0
1634556380000|2021-10-18 11:26:20|393.98|391.58|393.98|391.58|393.98|391.58|393.98|391.58|0
1634556390000|2021-10-18 11:26:30|394.13|391.73|394.13|391.73|394.13|391.73|393.98|391.58|0
1634556400000|2021-10-18 11:26:40|394.45|392.05|394.29|391.89|394.45|392.05|394.29|391.89|0
1634556410000|2021-10-18 11:26:50|394.45|392.05|394.13|391.73|394.45|392.05|394.13|391.73|0
1634556420000|2021-10-18 11:27:00|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1634556430000|2021-10-18 11:27:10|393.5|391.1|393.18|390.78|393.5|391.1|393.18|390.78|0
1634556470000|2021-10-18 11:27:50|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1634556480000|2021-10-18 11:28:00|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1634556490000|2021-10-18 11:28:10|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1634556500000|2021-10-18 11:28:20|393.73|391.33|393.97|391.57|393.97|391.57|393.73|391.33|0
1634556510000|2021-10-18 11:28:30|394.13|391.73|394.13|391.73|394.13|391.73|393.97|391.57|0
1634556520000|2021-10-18 11:28:40|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1634556540000|2021-10-18 11:29:00|394.29|391.89|394.45|392.05|394.45|392.05|394.29|391.89|0
1634556550000|2021-10-18 11:29:10|394.61|392.21|394.92|392.52|394.92|392.52|394.61|392.21|0
1634556570000|2021-10-18 11:29:30|394.76|392.36|394.92|392.52|394.92|392.52|394.76|392.36|0
1634556580000|2021-10-18 11:29:40|394.76|392.36|394.92|392.52|394.92|392.52|394.76|392.36|0
1634556590000|2021-10-18 11:29:50|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1634556600000|2021-10-18 11:30:00|395.4|393|395.24|392.84|395.4|393|395.24|392.84|0
1634556610000|2021-10-18 11:30:10|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1634556620000|2021-10-18 11:30:20|395.24|392.84|394.92|392.52|395.24|392.84|394.92|392.52|0
1634556630000|2021-10-18 11:30:30|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1634556640000|2021-10-18 11:30:40|394.76|392.36|394.61|392.21|394.76|392.36|394.61|392.21|0
1634556650000|2021-10-18 11:30:50|394.52|392.12|394.45|392.05|394.52|392.12|394.29|391.89|0
1634556660000|2021-10-18 11:31:00|394.37|391.97|394.29|391.89|394.37|391.97|394.29|391.89|0
1634556670000|2021-10-18 11:31:10|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1634556680000|2021-10-18 11:31:20|394.29|391.89|394.45|392.05|394.45|392.05|394.29|391.89|0
1634556690000|2021-10-18 11:31:30|394.29|391.89|394.13|391.73|394.29|391.89|394.13|391.73|0
1634556700000|2021-10-18 11:31:40|393.97|391.57|394.13|391.73|394.29|391.89|393.97|391.57|0
1634556710000|2021-10-18 11:31:50|394.21|391.81|394.13|391.73|394.21|391.81|393.97|391.57|0
1634556720000|2021-10-18 11:32:00|394.29|391.89|394.13|391.73|394.29|391.89|394.13|391.73|0
1634556730000|2021-10-18 11:32:10|394.29|391.89|394.13|391.73|394.29|391.89|394.13|391.73|0
1634556740000|2021-10-18 11:32:20|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1634556750000|2021-10-18 11:32:30|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1634556760000|2021-10-18 11:32:40|394.05|391.65|393.97|391.57|394.05|391.65|393.97|391.57|0
1634556770000|2021-10-18 11:32:50|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1634556780000|2021-10-18 11:33:00|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1634556790000|2021-10-18 11:33:10|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1634556810000|2021-10-18 11:33:30|394.13|391.73|393.97|391.57|394.13|391.73|393.97|391.57|0
1634556820000|2021-10-18 11:33:40|394.13|391.73|393.97|391.57|394.13|391.73|393.97|391.57|0
1634556830000|2021-10-18 11:33:50|393.89|391.49|393.81|391.41|393.89|391.49|393.81|391.41|0
1634556840000|2021-10-18 11:34:00|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1634556860000|2021-10-18 11:34:20|393.5|391.1|393.5|391.1|393.57|391.17|393.5|391.1|0
1634556870000|2021-10-18 11:34:30|393.66|391.26|393.34|390.94|393.66|391.26|393.34|390.94|0
1634556880000|2021-10-18 11:34:40|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1634556890000|2021-10-18 11:34:50|393.42|391.02|393.5|391.1|393.57|391.17|393.42|391.02|0
1634556900000|2021-10-18 11:35:00|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1634556920000|2021-10-18 11:35:20|393.73|391.33|394.13|391.73|394.13|391.73|393.73|391.33|0
1634556930000|2021-10-18 11:35:30|394.05|391.65|393.81|391.41|394.05|391.65|393.81|391.41|0
1634556940000|2021-10-18 11:35:40|393.73|391.33|393.81|391.41|393.81|391.41|393.73|391.33|0
1634556950000|2021-10-18 11:35:50|393.97|391.57|394.13|391.73|394.13|391.73|393.97|391.57|0
1634556960000|2021-10-18 11:36:00|394.29|391.89|394.13|391.73|394.29|391.89|394.13|391.73|0
1634556970000|2021-10-18 11:36:10|394.29|391.89|394.13|391.73|394.29|391.89|394.13|391.73|0
1634557000000|2021-10-18 11:36:40|394.29|391.89|394.13|391.73|394.29|391.89|394.13|391.73|0
1634557010000|2021-10-18 11:36:50|393.97|391.57|394.13|391.73|394.13|391.73|393.97|391.57|0
1634557020000|2021-10-18 11:37:00|394.05|391.65|393.5|391.1|394.05|391.65|393.5|391.1|0
1634557030000|2021-10-18 11:37:10|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1634557040000|2021-10-18 11:37:20|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1634557060000|2021-10-18 11:37:40|392.86|390.46|392.71|390.31|392.86|390.46|392.71|390.31|0
1634557080000|2021-10-18 11:38:00|392.86|390.46|392.71|390.31|392.86|390.46|392.71|390.31|0
1634557100000|2021-10-18 11:38:20|392.55|390.15|392.71|390.31|392.71|390.31|392.55|390.15|0
1634557110000|2021-10-18 11:38:30|392.55|390.15|392.08|389.68|392.55|390.15|392.08|389.68|0
1634557120000|2021-10-18 11:38:40|392.23|389.83|392.08|389.68|392.23|389.83|391.99|389.59|0
1634557130000|2021-10-18 11:38:50|391.99|389.59|391.76|389.36|392.08|389.68|391.76|389.36|0
1634557160000|2021-10-18 11:39:20|391.6|389.2|391.76|389.36|391.76|389.36|391.6|389.2|0
1634557170000|2021-10-18 11:39:30|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634557180000|2021-10-18 11:39:40|391.6|389.2|391.76|389.36|391.76|389.36|391.6|389.2|0
1634557190000|2021-10-18 11:39:50|391.92|389.52|392.08|389.68|392.08|389.68|391.92|389.52|0
1634557200000|2021-10-18 11:40:00|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634557210000|2021-10-18 11:40:10|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1634557220000|2021-10-18 11:40:20|391.76|389.36|391.76|389.36|391.76|389.36|391.6|389.2|0
1634557240000|2021-10-18 11:40:40|391.84|389.44|391.92|389.52|391.92|389.52|391.84|389.44|0
1634557260000|2021-10-18 11:41:00|392.07|389.67|391.92|389.52|392.07|389.67|391.92|389.52|0
1634557280000|2021-10-18 11:41:20|392.23|389.83|392.23|389.83|392.39|389.99|392.23|389.83|0
1634557290000|2021-10-18 11:41:30|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1634557310000|2021-10-18 11:41:50|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1634557330000|2021-10-18 11:42:10|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1634557340000|2021-10-18 11:42:20|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634557360000|2021-10-18 11:42:40|391.92|389.52|391.83|389.43|391.92|389.52|391.83|389.43|0
1634557370000|2021-10-18 11:42:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634557390000|2021-10-18 11:43:10|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1634557400000|2021-10-18 11:43:20|391.76|389.36|391.92|389.52|391.92|389.52|391.76|389.36|0
1634557410000|2021-10-18 11:43:30|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1634557430000|2021-10-18 11:43:50|391.99|389.59|391.92|389.52|391.99|389.59|391.92|389.52|0
1634557440000|2021-10-18 11:44:00|391.83|389.43|391.92|389.52|391.92|389.52|391.83|389.43|0
1634557450000|2021-10-18 11:44:10|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634557460000|2021-10-18 11:44:20|391.92|389.52|391.76|389.36|391.92|389.52|391.76|389.36|0
1634557470000|2021-10-18 11:44:30|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1634557500000|2021-10-18 11:45:00|391.76|389.36|391.68|389.28|391.76|389.36|391.68|389.28|0
1634557510000|2021-10-18 11:45:10|391.76|389.36|391.6|389.2|391.76|389.36|391.6|389.2|0
1634557530000|2021-10-18 11:45:30|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1634557540000|2021-10-18 11:45:40|391.6|389.2|391.6|389.2|391.6|389.2|391.52|389.12|0
1634557550000|2021-10-18 11:45:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634557570000|2021-10-18 11:46:10|391.6|389.2|391.76|389.36|391.76|389.36|391.6|389.2|0
1634557580000|2021-10-18 11:46:20|391.6|389.2|391.44|389.04|391.6|389.2|391.44|389.04|0
1634557590000|2021-10-18 11:46:30|391.6|389.2|391.28|388.88|391.6|389.2|391.28|388.88|0
1634557610000|2021-10-18 11:46:50|391.36|388.96|391.6|389.2|391.6|389.2|391.36|388.96|0
1634557620000|2021-10-18 11:47:00|391.44|389.04|391.44|389.04|391.6|389.2|391.44|389.04|0
1634557630000|2021-10-18 11:47:10|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1634557640000|2021-10-18 11:47:20|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1634557650000|2021-10-18 11:47:30|391.52|389.12|391.6|389.2|391.6|389.2|391.52|389.12|0
1634557660000|2021-10-18 11:47:40|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634557690000|2021-10-18 11:48:10|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1634557700000|2021-10-18 11:48:20|391.67|389.27|391.91|389.51|391.91|389.51|391.67|389.27|0
1634557750000|2021-10-18 11:49:10|391.76|389.36|391.6|389.2|391.76|389.36|391.6|389.2|0
1634557760000|2021-10-18 11:49:20|391.52|389.12|391.52|389.12|391.52|389.12|391.52|389.12|0
1634557770000|2021-10-18 11:49:30|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1634557790000|2021-10-18 11:49:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634557800000|2021-10-18 11:50:00|391.67|389.27|391.6|389.2|391.67|389.27|391.6|389.2|0
1634557810000|2021-10-18 11:50:10|391.76|389.36|391.6|389.2|391.76|389.36|391.6|389.2|0
1634557820000|2021-10-18 11:50:20|391.44|389.04|391.6|389.2|391.6|389.2|391.44|389.04|0
1634557860000|2021-10-18 11:51:00|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1634557880000|2021-10-18 11:51:20|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1634557890000|2021-10-18 11:51:30|391.44|389.04|391.76|389.36|391.76|389.36|391.44|389.04|0
1634557950000|2021-10-18 11:52:30|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1634557970000|2021-10-18 11:52:50|391.83|389.43|391.91|389.51|391.91|389.51|391.75|389.35|0
1634557990000|2021-10-18 11:53:10|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1634558000000|2021-10-18 11:53:20|391.91|389.51|392.07|389.67|392.07|389.67|391.91|389.51|0
1634558010000|2021-10-18 11:53:30|392.23|389.83|392.23|389.83|392.23|389.83|392.23|389.83|0
1634558030000|2021-10-18 11:53:50|392.54|390.14|392.39|389.99|392.54|390.14|392.39|389.99|0
1634558040000|2021-10-18 11:54:00|392.54|390.14|392.23|389.83|392.54|390.14|392.23|389.83|0
1634558060000|2021-10-18 11:54:20|392.38|389.98|392.23|389.83|392.38|389.98|392.23|389.83|0
1634558070000|2021-10-18 11:54:30|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1634558080000|2021-10-18 11:54:40|392.23|389.83|392.23|389.83|392.38|389.98|392.23|389.83|0
1634558090000|2021-10-18 11:54:50|392.38|389.98|392.38|389.98|392.38|389.98|392.23|389.83|0
1634558110000|2021-10-18 11:55:10|392.3|389.9|392.07|389.67|392.3|389.9|392.07|389.67|0
1634558120000|2021-10-18 11:55:20|391.99|389.59|391.91|389.51|391.99|389.59|391.91|389.51|0
1634558130000|2021-10-18 11:55:30|392.07|389.67|391.99|389.59|392.07|389.67|391.99|389.59|0
1634558140000|2021-10-18 11:55:40|391.91|389.51|391.99|389.59|392.07|389.67|391.91|389.51|0
1634558150000|2021-10-18 11:55:50|391.75|389.35|391.44|389.04|391.75|389.35|391.44|389.04|0
1634558160000|2021-10-18 11:56:00|391.6|389.2|391.44|389.04|391.6|389.2|391.44|389.04|0
1634558170000|2021-10-18 11:56:10|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1634558190000|2021-10-18 11:56:30|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1634558230000|2021-10-18 11:57:10|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1634558240000|2021-10-18 11:57:20|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1634558250000|2021-10-18 11:57:30|392.07|389.67|391.91|389.51|392.07|389.67|391.91|389.51|0
1634558260000|2021-10-18 11:57:40|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1634558290000|2021-10-18 11:58:10|392.23|389.83|392.23|389.83|392.23|389.83|392.07|389.67|0
1634558300000|2021-10-18 11:58:20|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1634558330000|2021-10-18 11:58:50|392.23|389.83|392.07|389.67|392.23|389.83|392.07|389.67|0
1634558370000|2021-10-18 11:59:30|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1634558380000|2021-10-18 11:59:40|391.83|389.43|391.75|389.35|391.83|389.43|391.75|389.35|0
1634558400000|2021-10-18 12:00:00|391.59|389.19|391.28|388.88|391.59|389.19|391.28|388.88|0
1634558410000|2021-10-18 12:00:10|391.12|388.72|390.96|388.56|391.12|388.72|390.96|388.56|0
1634558420000|2021-10-18 12:00:20|391.12|388.72|390.81|388.41|391.12|388.72|390.81|388.41|0
1634558430000|2021-10-18 12:00:30|390.88|388.48|390.81|388.41|390.88|388.48|390.65|388.25|0
1634558440000|2021-10-18 12:00:40|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1634558470000|2021-10-18 12:01:10|390.49|388.09|390.33|387.93|390.49|388.09|390.18|387.78|0
1634558490000|2021-10-18 12:01:30|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1634558500000|2021-10-18 12:01:40|390.33|387.93|390.18|387.78|390.33|387.93|390.18|387.78|0
1634558510000|2021-10-18 12:01:50|390.02|387.62|390.02|387.62|390.02|387.62|390.02|387.62|0
1634558520000|2021-10-18 12:02:00|389.7|387.3|389.55|387.15|389.7|387.3|389.39|386.99|0
1634558530000|2021-10-18 12:02:10|389.39|386.99|389.55|387.15|389.55|387.15|389.39|386.99|0
1634558540000|2021-10-18 12:02:20|389.39|386.99|389.08|386.68|389.39|386.99|389.08|386.68|0
1634558550000|2021-10-18 12:02:30|389.23|386.83|389.55|387.15|389.55|387.15|389.23|386.83|0
1634558560000|2021-10-18 12:02:40|389.7|387.3|389.23|386.83|389.7|387.3|389.23|386.83|0
1634558570000|2021-10-18 12:02:50|389.08|386.68|389.08|386.68|389.23|386.83|389.08|386.68|0
1634558580000|2021-10-18 12:03:00|389.23|386.83|389.08|386.68|389.23|386.83|389.08|386.68|0
1634558590000|2021-10-18 12:03:10|389.23|386.83|388.92|386.52|389.23|386.83|388.92|386.52|0
1634558600000|2021-10-18 12:03:20|389.08|386.68|388.92|386.52|389.08|386.68|388.92|386.52|0
1634558610000|2021-10-18 12:03:30|388.76|386.36|388.6|386.2|388.76|386.36|388.45|386.05|0
1634558620000|2021-10-18 12:03:40|388.76|386.36|388.92|386.52|388.92|386.52|388.76|386.36|0
1634558630000|2021-10-18 12:03:50|388.76|386.36|388.45|386.05|388.76|386.36|388.29|385.89|0
1634558640000|2021-10-18 12:04:00|388.13|385.73|388.29|385.89|388.45|386.05|388.13|385.73|0
1634558650000|2021-10-18 12:04:10|388.45|386.05|388.13|385.73|388.45|386.05|388.13|385.73|0
1634558660000|2021-10-18 12:04:20|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1634558670000|2021-10-18 12:04:30|388.6|386.2|389.08|386.68|389.08|386.68|388.6|386.2|0
1634558690000|2021-10-18 12:04:50|389.23|386.83|389.08|386.68|389.23|386.83|389.08|386.68|0
1634558700000|2021-10-18 12:05:00|389.39|386.99|389.55|387.15|389.55|387.15|389.39|386.99|0
1634558710000|2021-10-18 12:05:10|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1634558720000|2021-10-18 12:05:20|389.86|387.46|389.7|387.3|389.86|387.46|389.7|387.3|0
1634558730000|2021-10-18 12:05:30|389.86|387.46|389.86|387.46|390.02|387.62|389.86|387.46|0
1634558740000|2021-10-18 12:05:40|389.7|387.3|390.02|387.62|390.02|387.62|389.7|387.3|0
1634558750000|2021-10-18 12:05:50|390.18|387.78|390.18|387.78|390.18|387.78|390.02|387.62|0
1634558760000|2021-10-18 12:06:00|390.02|387.62|389.86|387.46|390.02|387.62|389.86|387.46|0
1634558770000|2021-10-18 12:06:10|390.02|387.62|390.02|387.62|390.02|387.62|390.02|387.62|0
1634558780000|2021-10-18 12:06:20|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1634558790000|2021-10-18 12:06:30|390.33|387.93|390.17|387.77|390.33|387.93|390.17|387.77|0
1634558800000|2021-10-18 12:06:40|390.33|387.93|390.49|388.09|390.49|388.09|390.33|387.93|0
1634558820000|2021-10-18 12:07:00|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1634558830000|2021-10-18 12:07:10|390.49|388.09|390.33|387.93|390.49|388.09|390.33|387.93|0
1634558840000|2021-10-18 12:07:20|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1634558850000|2021-10-18 12:07:30|390.49|388.09|390.8|388.4|390.8|388.4|390.49|388.09|0
1634558860000|2021-10-18 12:07:40|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1634558870000|2021-10-18 12:07:50|390.49|388.09|390.65|388.25|390.65|388.25|390.49|388.09|0
1634558880000|2021-10-18 12:08:00|390.49|388.09|390.65|388.25|390.65|388.25|390.49|388.09|0
1634558890000|2021-10-18 12:08:10|390.8|388.4|390.65|388.25|390.8|388.4|390.65|388.25|0
1634558900000|2021-10-18 12:08:20|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1634558910000|2021-10-18 12:08:30|390.96|388.56|391.12|388.72|391.12|388.72|390.96|388.56|0
1634558920000|2021-10-18 12:08:40|390.96|388.56|390.8|388.4|390.96|388.56|390.8|388.4|0
1634558930000|2021-10-18 12:08:50|390.96|388.56|390.96|388.56|391.12|388.72|390.96|388.56|0
1634558940000|2021-10-18 12:09:00|391.04|388.64|390.96|388.56|391.04|388.64|390.96|388.56|0
1634558950000|2021-10-18 12:09:10|390.8|388.4|390.96|388.56|390.96|388.56|390.8|388.4|0
1634558960000|2021-10-18 12:09:20|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1634558970000|2021-10-18 12:09:30|390.96|388.56|391.12|388.72|391.12|388.72|390.96|388.56|0
1634559000000|2021-10-18 12:10:00|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1634559010000|2021-10-18 12:10:10|391.12|388.72|390.49|388.09|391.12|388.72|390.49|388.09|0
1634559020000|2021-10-18 12:10:20|390.33|387.93|390.49|388.09|390.49|388.09|390.33|387.93|0
1634559030000|2021-10-18 12:10:30|390.56|388.16|390.65|388.25|390.65|388.25|390.56|388.16|0
1634559040000|2021-10-18 12:10:40|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1634559050000|2021-10-18 12:10:50|390.49|388.09|390.33|387.93|390.49|388.09|390.33|387.93|0
1634559060000|2021-10-18 12:11:00|390.17|387.77|390.65|388.25|390.65|388.25|390.17|387.77|0
1634559070000|2021-10-18 12:11:10|390.64|388.24|390.64|388.24|390.64|388.24|390.49|388.09|0
1634559090000|2021-10-18 12:11:30|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1634559100000|2021-10-18 12:11:40|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634559110000|2021-10-18 12:11:50|390.8|388.4|390.8|388.4|390.96|388.56|390.8|388.4|0
1634559120000|2021-10-18 12:12:00|390.72|388.32|390.8|388.4|390.8|388.4|390.72|388.32|0
1634559140000|2021-10-18 12:12:20|390.96|388.56|390.8|388.4|390.96|388.56|390.8|388.4|0
1634559150000|2021-10-18 12:12:30|390.96|388.56|390.8|388.4|390.96|388.56|390.8|388.4|0
1634559160000|2021-10-18 12:12:40|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1634559180000|2021-10-18 12:13:00|391.12|388.72|390.8|388.4|391.12|388.72|390.8|388.4|0
1634559190000|2021-10-18 12:13:10|390.96|388.56|390.96|388.56|390.96|388.56|390.8|388.4|0
1634559200000|2021-10-18 12:13:20|390.8|388.4|390.64|388.24|390.8|388.4|390.64|388.24|0
1634559210000|2021-10-18 12:13:30|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1634559220000|2021-10-18 12:13:40|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634559230000|2021-10-18 12:13:50|390.8|388.4|390.64|388.24|390.8|388.4|390.64|388.24|0
1634559250000|2021-10-18 12:14:10|390.49|388.09|390.64|388.24|390.64|388.24|390.49|388.09|0
1634559260000|2021-10-18 12:14:20|390.49|388.09|390.33|387.93|390.49|388.09|390.33|387.93|0
1634559270000|2021-10-18 12:14:30|390.4|388|390.33|387.93|390.49|388.09|390.33|387.93|0
1634559280000|2021-10-18 12:14:40|390.49|388.09|390.8|388.4|390.8|388.4|390.49|388.09|0
1634559290000|2021-10-18 12:14:50|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634559300000|2021-10-18 12:15:00|390.8|388.4|390.8|388.4|390.8|388.4|390.72|388.32|0
1634559310000|2021-10-18 12:15:10|390.96|388.56|391.12|388.72|391.12|388.72|390.96|388.56|0
1634559320000|2021-10-18 12:15:20|391.27|388.87|391.12|388.72|391.27|388.87|391.12|388.72|0
1634559340000|2021-10-18 12:15:40|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1634559350000|2021-10-18 12:15:50|390.8|388.4|390.8|388.4|390.96|388.56|390.8|388.4|0
1634559370000|2021-10-18 12:16:10|390.96|388.56|391.12|388.72|391.12|388.72|390.96|388.56|0
1634559380000|2021-10-18 12:16:20|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1634559390000|2021-10-18 12:16:30|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1634559400000|2021-10-18 12:16:40|391.43|389.03|391.27|388.87|391.43|389.03|391.27|388.87|0
1634559410000|2021-10-18 12:16:50|391.12|388.72|390.96|388.56|391.12|388.72|390.96|388.56|0
1634559420000|2021-10-18 12:17:00|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1634559430000|2021-10-18 12:17:10|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1634559450000|2021-10-18 12:17:30|390.64|388.24|390.49|388.09|390.64|388.24|390.49|388.09|0
1634559460000|2021-10-18 12:17:40|390.48|388.08|390.64|388.24|390.64|388.24|390.48|388.08|0
1634559490000|2021-10-18 12:18:10|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1634559500000|2021-10-18 12:18:20|391.27|388.87|391.11|388.71|391.27|388.87|391.11|388.71|0
1634559510000|2021-10-18 12:18:30|390.96|388.56|390.64|388.24|390.96|388.56|390.64|388.24|0
1634559520000|2021-10-18 12:18:40|390.8|388.4|390.64|388.24|390.8|388.4|390.64|388.24|0
1634559530000|2021-10-18 12:18:50|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1634559540000|2021-10-18 12:19:00|390.96|388.56|390.8|388.4|390.96|388.56|390.8|388.4|0
1634559550000|2021-10-18 12:19:10|390.48|388.08|390.17|387.77|390.48|388.08|390.17|387.77|0
1634559560000|2021-10-18 12:19:20|390.01|387.61|390.17|387.77|390.17|387.77|390.01|387.61|0
1634559570000|2021-10-18 12:19:30|390.33|387.93|390.48|388.08|390.48|388.08|390.33|387.93|0
1634559580000|2021-10-18 12:19:40|390.64|388.24|390.48|388.08|390.64|388.24|390.48|388.08|0
1634559590000|2021-10-18 12:19:50|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1634559600000|2021-10-18 12:20:00|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1634559610000|2021-10-18 12:20:10|390.87|388.47|390.96|388.56|390.96|388.56|390.87|388.47|0
1634559620000|2021-10-18 12:20:20|391.11|388.71|390.96|388.56|391.11|388.71|390.96|388.56|0
1634559640000|2021-10-18 12:20:40|391.11|388.71|391.27|388.87|391.27|388.87|391.11|388.71|0
1634559650000|2021-10-18 12:20:50|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1634559660000|2021-10-18 12:21:00|391.27|388.87|391.11|388.71|391.27|388.87|391.11|388.71|0
1634559670000|2021-10-18 12:21:10|391.27|388.87|391.11|388.71|391.27|388.87|390.96|388.56|0
1634559680000|2021-10-18 12:21:20|390.96|388.56|390.8|388.4|390.96|388.56|390.8|388.4|0
1634559690000|2021-10-18 12:21:30|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634559700000|2021-10-18 12:21:40|390.96|388.56|390.96|388.56|390.96|388.56|390.8|388.4|0
1634559710000|2021-10-18 12:21:50|391.27|388.87|391.43|389.03|391.43|389.03|391.27|388.87|0
1634559720000|2021-10-18 12:22:00|391.27|388.87|391.43|389.03|391.43|389.03|391.27|388.87|0
1634559730000|2021-10-18 12:22:10|391.59|389.19|391.27|388.87|391.59|389.19|391.27|388.87|0
1634559740000|2021-10-18 12:22:20|391.11|388.71|390.8|388.4|391.11|388.71|390.8|388.4|0
1634559760000|2021-10-18 12:22:40|390.64|388.24|390.64|388.24|390.8|388.4|390.64|388.24|0
1634559770000|2021-10-18 12:22:50|390.56|388.16|390.48|388.08|390.64|388.24|390.48|388.08|0
1634559780000|2021-10-18 12:23:00|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1634559790000|2021-10-18 12:23:10|390.24|387.84|390.24|387.84|390.33|387.93|390.24|387.84|0
1634559800000|2021-10-18 12:23:20|390.33|387.93|390.48|388.08|390.48|388.08|390.33|387.93|0
1634559810000|2021-10-18 12:23:30|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634559820000|2021-10-18 12:23:40|390.48|388.08|390.48|388.08|390.48|388.08|390.48|388.08|0
1634559830000|2021-10-18 12:23:50|390.64|388.24|390.48|388.08|390.64|388.24|390.48|388.08|0
1634559840000|2021-10-18 12:24:00|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634559850000|2021-10-18 12:24:10|390.48|388.08|390.64|388.24|390.64|388.24|390.48|388.08|0
1634559870000|2021-10-18 12:24:30|390.48|388.08|390.64|388.24|390.64|388.24|390.48|388.08|0
1634559890000|2021-10-18 12:24:50|390.56|388.16|390.71|388.31|390.71|388.31|390.56|388.16|0
1634559900000|2021-10-18 12:25:00|390.64|388.24|390.48|388.08|390.64|388.24|390.48|388.08|0
1634559910000|2021-10-18 12:25:10|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1634559920000|2021-10-18 12:25:20|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1634559930000|2021-10-18 12:25:30|390.71|388.31|390.64|388.24|390.71|388.31|390.64|388.24|0
1634559940000|2021-10-18 12:25:40|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1634559950000|2021-10-18 12:25:50|390.64|388.24|390.48|388.08|390.64|388.24|390.48|388.08|0
1634559960000|2021-10-18 12:26:00|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1634559970000|2021-10-18 12:26:10|390.64|388.24|390.64|388.24|390.64|388.24|390.48|388.08|0
1634559980000|2021-10-18 12:26:20|390.48|388.08|390.48|388.08|390.48|388.08|390.32|387.92|0
1634560000000|2021-10-18 12:26:40|390.64|388.24|390.48|388.08|390.64|388.24|390.48|388.08|0
1634560010000|2021-10-18 12:26:50|390.4|388|390.4|388|390.4|388|390.4|388|0
1634560020000|2021-10-18 12:27:00|390.48|388.08|390.17|387.77|390.48|388.08|390.17|387.77|0
1634560030000|2021-10-18 12:27:10|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1634560040000|2021-10-18 12:27:20|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634560050000|2021-10-18 12:27:30|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634560060000|2021-10-18 12:27:40|389.69|387.29|389.69|387.29|389.85|387.45|389.69|387.29|0
1634560070000|2021-10-18 12:27:50|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634560080000|2021-10-18 12:28:00|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1634560090000|2021-10-18 12:28:10|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634560110000|2021-10-18 12:28:30|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634560120000|2021-10-18 12:28:40|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1634560130000|2021-10-18 12:28:50|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634560140000|2021-10-18 12:29:00|389.85|387.45|389.85|387.45|390.01|387.61|389.85|387.45|0
1634560150000|2021-10-18 12:29:10|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1634560160000|2021-10-18 12:29:20|390.17|387.77|389.22|386.82|390.17|387.77|389.22|386.82|0
1634560170000|2021-10-18 12:29:30|389.38|386.98|389.54|387.14|389.54|387.14|389.38|386.98|0
1634560180000|2021-10-18 12:29:40|389.22|386.82|389.38|386.98|389.38|386.98|389.07|386.67|0
1634560190000|2021-10-18 12:29:50|389.54|387.14|389.38|386.98|389.54|387.14|389.38|386.98|0
1634560200000|2021-10-18 12:30:00|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1634560210000|2021-10-18 12:30:10|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1634560220000|2021-10-18 12:30:20|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1634560230000|2021-10-18 12:30:30|389.38|386.98|389.38|386.98|389.54|387.14|389.38|386.98|0
1634560240000|2021-10-18 12:30:40|389.54|387.14|389.85|387.45|389.85|387.45|389.54|387.14|0
1634560250000|2021-10-18 12:30:50|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634560260000|2021-10-18 12:31:00|389.54|387.14|389.85|387.45|389.85|387.45|389.54|387.14|0
1634560270000|2021-10-18 12:31:10|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1634560280000|2021-10-18 12:31:20|389.85|387.45|389.85|387.45|390.01|387.61|389.69|387.29|0
1634560290000|2021-10-18 12:31:30|389.54|387.14|389.22|386.82|389.54|387.14|389.22|386.82|0
1634560300000|2021-10-18 12:31:40|389.06|386.66|389.06|386.66|389.22|386.82|389.06|386.66|0
1634560310000|2021-10-18 12:31:50|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1634560320000|2021-10-18 12:32:00|389.06|386.66|389.38|386.98|389.38|386.98|389.06|386.66|0
1634560330000|2021-10-18 12:32:10|389.22|386.82|388.91|386.51|389.22|386.82|388.91|386.51|0
1634560340000|2021-10-18 12:32:20|389.06|386.66|388.91|386.51|389.06|386.66|388.91|386.51|0
1634560350000|2021-10-18 12:32:30|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1634560360000|2021-10-18 12:32:40|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1634560370000|2021-10-18 12:32:50|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1634560380000|2021-10-18 12:33:00|389.38|386.98|389.54|387.14|389.54|387.14|389.38|386.98|0
1634560390000|2021-10-18 12:33:10|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1634560400000|2021-10-18 12:33:20|389.54|387.14|389.22|386.82|389.54|387.14|389.22|386.82|0
1634560410000|2021-10-18 12:33:30|389.38|386.98|389.54|387.14|389.54|387.14|389.38|386.98|0
1634560420000|2021-10-18 12:33:40|389.53|387.13|389.38|386.98|389.53|387.13|389.38|386.98|0
1634560430000|2021-10-18 12:33:50|389.53|387.13|389.38|386.98|389.53|387.13|389.38|386.98|0
1634560440000|2021-10-18 12:34:00|389.22|386.82|389.3|386.9|389.3|386.9|389.22|386.82|0
1634560450000|2021-10-18 12:34:10|389.45|387.05|389.38|386.98|389.53|387.13|389.38|386.98|0
1634560460000|2021-10-18 12:34:20|389.3|386.9|389.38|386.98|389.38|386.98|389.3|386.9|0
1634560470000|2021-10-18 12:34:30|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1634560480000|2021-10-18 12:34:40|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1634560490000|2021-10-18 12:34:50|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1634560500000|2021-10-18 12:35:00|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1634560510000|2021-10-18 12:35:10|389.06|386.66|389.22|386.82|389.22|386.82|389.06|386.66|0
1634560530000|2021-10-18 12:35:30|389.38|386.98|389.69|387.29|389.69|387.29|389.38|386.98|0
1634560550000|2021-10-18 12:35:50|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634560560000|2021-10-18 12:36:00|390.01|387.61|389.53|387.13|390.01|387.61|389.53|387.13|0
1634560570000|2021-10-18 12:36:10|389.69|387.29|389.53|387.13|389.69|387.29|389.53|387.13|0
1634560580000|2021-10-18 12:36:20|389.69|387.29|389.53|387.13|389.69|387.29|389.53|387.13|0
1634560590000|2021-10-18 12:36:30|389.22|386.82|389.06|386.66|389.22|386.82|389.06|386.66|0
1634560600000|2021-10-18 12:36:40|388.91|386.51|388.59|386.19|388.91|386.51|388.59|386.19|0
1634560610000|2021-10-18 12:36:50|388.75|386.35|388.59|386.19|388.75|386.35|388.59|386.19|0
1634560620000|2021-10-18 12:37:00|388.75|386.35|388.59|386.19|388.75|386.35|388.59|386.19|0
1634560630000|2021-10-18 12:37:10|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1634560640000|2021-10-18 12:37:20|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1634560650000|2021-10-18 12:37:30|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1634560670000|2021-10-18 12:37:50|389.22|386.82|389.06|386.66|389.22|386.82|388.9|386.5|0
1634560680000|2021-10-18 12:38:00|389.38|386.98|389.38|386.98|389.53|387.13|389.38|386.98|0
1634560700000|2021-10-18 12:38:20|389.53|387.13|389.38|386.98|389.53|387.13|389.38|386.98|0
1634560710000|2021-10-18 12:38:30|389.53|387.13|389.38|386.98|389.53|387.13|389.38|386.98|0
1634560720000|2021-10-18 12:38:40|389.22|386.82|389.38|386.98|389.38|386.98|389.22|386.82|0
1634560730000|2021-10-18 12:38:50|389.53|387.13|389.69|387.29|389.69|387.29|389.53|387.13|0
1634560740000|2021-10-18 12:39:00|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634560750000|2021-10-18 12:39:10|390|387.6|390|387.6|390|387.6|390|387.6|0
1634560780000|2021-10-18 12:39:40|389.85|387.45|390|387.6|390|387.6|389.85|387.45|0
1634560790000|2021-10-18 12:39:50|390.16|387.76|390.16|387.76|390.16|387.76|390.16|387.76|0
1634560800000|2021-10-18 12:40:00|389.85|387.45|389.85|387.45|389.85|387.45|389.69|387.29|0
1634560810000|2021-10-18 12:40:10|389.69|387.29|389.69|387.29|389.69|387.29|389.53|387.13|0
1634560820000|2021-10-18 12:40:20|389.85|387.45|389.85|387.45|389.85|387.45|389.69|387.29|0
1634560830000|2021-10-18 12:40:30|390|387.6|389.85|387.45|390|387.6|389.85|387.45|0
1634560840000|2021-10-18 12:40:40|390|387.6|389.85|387.45|390|387.6|389.85|387.45|0
1634560850000|2021-10-18 12:40:50|390|387.6|389.85|387.45|390|387.6|389.85|387.45|0
1634560860000|2021-10-18 12:41:00|390|387.6|390|387.6|390|387.6|390|387.6|0
1634560870000|2021-10-18 12:41:10|390.16|387.76|390.32|387.92|390.32|387.92|390.16|387.76|0
1634560880000|2021-10-18 12:41:20|389.92|387.52|389.85|387.45|389.92|387.52|389.85|387.45|0
1634560890000|2021-10-18 12:41:30|390|387.6|390|387.6|390|387.6|389.85|387.45|0
1634560900000|2021-10-18 12:41:40|390.16|387.76|389.85|387.45|390.16|387.76|389.85|387.45|0
1634560910000|2021-10-18 12:41:50|390|387.6|390|387.6|390|387.6|390|387.6|0
1634560920000|2021-10-18 12:42:00|389.85|387.45|390|387.6|390|387.6|389.85|387.45|0
1634560930000|2021-10-18 12:42:10|390.16|387.76|390.16|387.76|390.16|387.76|390.16|387.76|0
1634560940000|2021-10-18 12:42:20|390.32|387.92|390.16|387.76|390.32|387.92|390.16|387.76|0
1634560950000|2021-10-18 12:42:30|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1634560970000|2021-10-18 12:42:50|390.16|387.76|390.16|387.76|390.32|387.92|390.16|387.76|0
1634560980000|2021-10-18 12:43:00|389.69|387.29|389.85|387.45|389.85|387.45|389.69|387.29|0
1634560990000|2021-10-18 12:43:10|389.69|387.29|389.37|386.97|389.69|387.29|389.37|386.97|0
1634561000000|2021-10-18 12:43:20|389.53|387.13|389.69|387.29|389.69|387.29|389.53|387.13|0
1634561010000|2021-10-18 12:43:30|389.53|387.13|389.69|387.29|389.69|387.29|389.53|387.13|0
1634561020000|2021-10-18 12:43:40|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634561030000|2021-10-18 12:43:50|389.76|387.36|389.69|387.29|389.85|387.45|389.69|387.29|0
1634561040000|2021-10-18 12:44:00|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1634561060000|2021-10-18 12:44:20|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1634561070000|2021-10-18 12:44:30|389.85|387.45|389.69|387.29|389.85|387.45|389.69|387.29|0
1634561080000|2021-10-18 12:44:40|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1634561090000|2021-10-18 12:44:50|389.69|387.29|389.84|387.44|389.84|387.44|389.69|387.29|0
1634561100000|2021-10-18 12:45:00|389.69|387.29|389.22|386.82|389.69|387.29|389.22|386.82|0
1634561120000|2021-10-18 12:45:20|389.37|386.97|389.53|387.13|389.53|387.13|389.37|386.97|0
1634561130000|2021-10-18 12:45:30|389.61|387.21|389.53|387.13|389.61|387.21|389.53|387.13|0
1634561140000|2021-10-18 12:45:40|389.06|386.66|388.74|386.34|389.06|386.66|388.74|386.34|0
1634561150000|2021-10-18 12:45:50|388.43|386.03|388.43|386.03|388.59|386.19|388.43|386.03|0
1634561160000|2021-10-18 12:46:00|388.59|386.19|388.59|386.19|388.59|386.19|388.43|386.03|0
1634561170000|2021-10-18 12:46:10|388.51|386.11|388.59|386.19|388.59|386.19|388.43|386.03|0
1634561180000|2021-10-18 12:46:20|388.43|386.03|388.27|385.87|388.43|386.03|388.12|385.72|0
1634561190000|2021-10-18 12:46:30|388.43|386.03|388.27|385.87|388.43|386.03|388.27|385.87|0
1634561200000|2021-10-18 12:46:40|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1634561210000|2021-10-18 12:46:50|387.96|385.56|387.96|385.56|387.96|385.56|387.8|385.4|0
1634561220000|2021-10-18 12:47:00|387.8|385.4|387.49|385.09|387.8|385.4|387.49|385.09|0
1634561230000|2021-10-18 12:47:10|387.65|385.25|387.49|385.09|387.65|385.25|387.49|385.09|0
1634561240000|2021-10-18 12:47:20|387.18|384.78|386.86|384.46|387.18|384.78|386.86|384.46|0
1634561250000|2021-10-18 12:47:30|387.02|384.62|386.86|384.46|387.18|384.78|386.86|384.46|0
1634561260000|2021-10-18 12:47:40|386.55|384.15|386.55|384.15|386.71|384.31|386.55|384.15|0
1634561280000|2021-10-18 12:48:00|386.86|384.46|387.18|384.78|387.18|384.78|386.86|384.46|0
1634561290000|2021-10-18 12:48:10|387.02|384.62|386.86|384.46|387.02|384.62|386.86|384.46|0
1634561300000|2021-10-18 12:48:20|386.71|384.31|386.86|384.46|386.86|384.46|386.71|384.31|0
1634561310000|2021-10-18 12:48:30|387.02|384.62|387.18|384.78|387.18|384.78|387.02|384.62|0
1634561320000|2021-10-18 12:48:40|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1634561330000|2021-10-18 12:48:50|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1634561340000|2021-10-18 12:49:00|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1634561350000|2021-10-18 12:49:10|387.17|384.77|387.02|384.62|387.17|384.77|387.02|384.62|0
1634561370000|2021-10-18 12:49:30|387.17|384.77|387.33|384.93|387.33|384.93|387.17|384.77|0
1634561380000|2021-10-18 12:49:40|387.02|384.62|387.09|384.69|387.17|384.77|387.02|384.62|0
1634561390000|2021-10-18 12:49:50|387.17|384.77|387.02|384.62|387.17|384.77|387.02|384.62|0
1634561400000|2021-10-18 12:50:00|387.17|384.77|387.02|384.62|387.17|384.77|387.02|384.62|0
1634561410000|2021-10-18 12:50:10|386.7|384.3|386.39|383.99|386.7|384.3|386.39|383.99|0
1634561420000|2021-10-18 12:50:20|386.55|384.15|385.45|383.05|386.55|384.15|385.45|383.05|0
1634561430000|2021-10-18 12:50:30|385.61|383.21|385.61|383.21|385.61|383.21|385.61|383.21|0
1634561440000|2021-10-18 12:50:40|385.3|382.9|385.3|382.9|385.3|382.9|385.14|382.74|0
1634561450000|2021-10-18 12:50:50|385.14|382.74|385.3|382.9|385.3|382.9|385.14|382.74|0
1634561460000|2021-10-18 12:51:00|385.45|383.05|385.45|383.05|385.45|383.05|385.3|382.9|0
1634561470000|2021-10-18 12:51:10|385.3|382.9|384.51|382.11|385.3|382.9|384.51|382.11|0
1634561480000|2021-10-18 12:51:20|384.83|382.43|384.36|381.96|384.83|382.43|384.36|381.96|0
1634561490000|2021-10-18 12:51:30|384.2|381.8|384.51|382.11|384.98|382.58|384.2|381.8|0
1634561500000|2021-10-18 12:51:40|384.43|382.03|384.05|381.65|384.51|382.11|384.05|381.65|0
1634561510000|2021-10-18 12:51:50|383.73|381.33|384.05|381.65|384.05|381.65|383.73|381.33|0
1634561520000|2021-10-18 12:52:00|384.2|381.8|384.36|381.96|384.36|381.96|384.2|381.8|0
1634561530000|2021-10-18 12:52:10|384.51|382.11|384.83|382.43|384.83|382.43|384.51|382.11|0
1634561540000|2021-10-18 12:52:20|384.75|382.35|384.98|382.58|384.98|382.58|384.75|382.35|0
1634561550000|2021-10-18 12:52:30|384.83|382.43|384.98|382.58|384.98|382.58|384.83|382.43|0
1634561560000|2021-10-18 12:52:40|385.14|382.74|384.98|382.58|385.14|382.74|384.98|382.58|0
1634561570000|2021-10-18 12:52:50|385.06|382.66|384.67|382.27|385.06|382.66|384.67|382.27|0
1634561580000|2021-10-18 12:53:00|384.51|382.11|384.05|381.65|384.51|382.11|384.05|381.65|0
1634561590000|2021-10-18 12:53:10|383.89|381.49|384.05|381.65|384.05|381.65|383.89|381.49|0
1634561600000|2021-10-18 12:53:20|384.2|381.8|384.51|382.11|384.51|382.11|384.2|381.8|0
1634561610000|2021-10-18 12:53:30|384.67|382.27|384.83|382.43|384.83|382.43|384.67|382.27|0
1634561620000|2021-10-18 12:53:40|384.67|382.27|384.98|382.58|384.98|382.58|384.67|382.27|0
1634561630000|2021-10-18 12:53:50|384.83|382.43|384.83|382.43|384.83|382.43|384.67|382.27|0
1634561640000|2021-10-18 12:54:00|384.67|382.27|385.14|382.74|385.14|382.74|384.67|382.27|0
1634561650000|2021-10-18 12:54:10|385.29|382.89|385.14|382.74|385.29|382.89|385.14|382.74|0
1634561660000|2021-10-18 12:54:20|384.98|382.58|384.83|382.43|384.98|382.58|384.83|382.43|0
1634561670000|2021-10-18 12:54:30|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1634561680000|2021-10-18 12:54:40|384.51|382.11|384.98|382.58|384.98|382.58|384.51|382.11|0
1634561690000|2021-10-18 12:54:50|384.83|382.43|384.36|381.96|384.83|382.43|384.36|381.96|0
1634561700000|2021-10-18 12:55:00|384.2|381.8|384.51|382.11|384.51|382.11|384.2|381.8|0
1634561710000|2021-10-18 12:55:10|384.36|381.96|384.51|382.11|384.51|382.11|384.36|381.96|0
1634561730000|2021-10-18 12:55:30|384.67|382.27|384.36|381.96|384.67|382.27|384.36|381.96|0
1634561740000|2021-10-18 12:55:40|384.67|382.27|384.83|382.43|384.83|382.43|384.67|382.27|0
1634561750000|2021-10-18 12:55:50|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1634561760000|2021-10-18 12:56:00|384.83|382.43|385.14|382.74|385.14|382.74|384.83|382.43|0
1634561770000|2021-10-18 12:56:10|384.98|382.58|384.83|382.43|384.98|382.58|384.83|382.43|0
1634561780000|2021-10-18 12:56:20|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1634561790000|2021-10-18 12:56:30|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1634561800000|2021-10-18 12:56:40|384.98|382.58|385.14|382.74|385.14|382.74|384.98|382.58|0
1634561810000|2021-10-18 12:56:50|385.29|382.89|385.14|382.74|385.29|382.89|385.14|382.74|0
1634561820000|2021-10-18 12:57:00|384.98|382.58|385.14|382.74|385.14|382.74|384.98|382.58|0
1634561830000|2021-10-18 12:57:10|385.29|382.89|385.45|383.05|385.45|383.05|385.29|382.89|0
1634561850000|2021-10-18 12:57:30|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1634561860000|2021-10-18 12:57:40|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1634561870000|2021-10-18 12:57:50|384.98|382.58|385.45|383.05|385.45|383.05|384.98|382.58|0
1634561880000|2021-10-18 12:58:00|385.29|382.89|385.45|383.05|385.45|383.05|385.29|382.89|0
1634561890000|2021-10-18 12:58:10|385.76|383.36|385.61|383.21|385.76|383.36|385.45|383.05|0
1634561900000|2021-10-18 12:58:20|385.45|383.05|385.45|383.05|385.45|383.05|385.29|382.89|0
1634561920000|2021-10-18 12:58:40|385.61|383.21|385.45|383.05|385.61|383.21|385.45|383.05|0
1634561930000|2021-10-18 12:58:50|385.29|382.89|385.45|383.05|385.45|383.05|385.29|382.89|0
1634561940000|2021-10-18 12:59:00|385.61|383.21|385.61|383.21|385.61|383.21|385.45|383.05|0
1634561950000|2021-10-18 12:59:10|385.45|383.05|385.61|383.21|385.61|383.21|385.45|383.05|0
1634561960000|2021-10-18 12:59:20|385.76|383.36|385.76|383.36|385.76|383.36|385.61|383.21|0
1634561970000|2021-10-18 12:59:30|385.61|383.21|385.52|383.12|385.61|383.21|385.52|383.12|0
1634561980000|2021-10-18 12:59:40|385.61|383.21|385.76|383.36|385.76|383.36|385.61|383.21|0
1634561990000|2021-10-18 12:59:50|385.92|383.52|385.99|383.59|385.99|383.59|385.92|383.52|0
1634562000000|2021-10-18 13:00:00|385.92|383.52|385.45|383.05|385.92|383.52|385.45|383.05|0
1634562010000|2021-10-18 13:00:10|385.29|382.89|385.14|382.74|385.29|382.89|385.14|382.74|0
1634562020000|2021-10-18 13:00:20|385.29|382.89|385.92|383.52|385.92|383.52|385.29|382.89|0
1634562030000|2021-10-18 13:00:30|385.76|383.36|385.76|383.36|385.92|383.52|385.76|383.36|0
1634562040000|2021-10-18 13:00:40|385.92|383.52|385.76|383.36|385.92|383.52|385.76|383.36|0
1634562050000|2021-10-18 13:00:50|385.92|383.52|386.07|383.67|386.07|383.67|385.92|383.52|0
1634562060000|2021-10-18 13:01:00|386.23|383.83|385.76|383.36|386.23|383.83|385.76|383.36|0
1634562070000|2021-10-18 13:01:10|385.92|383.52|386.54|384.14|386.54|384.14|385.92|383.52|0
1634562080000|2021-10-18 13:01:20|386.39|383.99|386.54|384.14|386.54|384.14|386.39|383.99|0
1634562110000|2021-10-18 13:01:50|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1634562130000|2021-10-18 13:02:10|386.86|384.46|386.7|384.3|386.86|384.46|386.7|384.3|0
1634562140000|2021-10-18 13:02:20|386.54|384.14|386.39|383.99|386.54|384.14|386.39|383.99|0
1634562150000|2021-10-18 13:02:30|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1634562160000|2021-10-18 13:02:40|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1634562170000|2021-10-18 13:02:50|386.86|384.46|386.62|384.22|386.86|384.46|386.62|384.22|0
1634562180000|2021-10-18 13:03:00|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1634562190000|2021-10-18 13:03:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1634562200000|2021-10-18 13:03:20|386.54|384.14|386.39|383.99|386.54|384.14|386.39|383.99|0
1634562210000|2021-10-18 13:03:30|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1634562220000|2021-10-18 13:03:40|386.7|384.3|386.54|384.14|386.7|384.3|386.54|384.14|0
1634562230000|2021-10-18 13:03:50|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1634562240000|2021-10-18 13:04:00|386.54|384.14|386.7|384.3|386.7|384.3|386.54|384.14|0
1634562250000|2021-10-18 13:04:10|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1634562260000|2021-10-18 13:04:20|386.39|383.99|386.54|384.14|386.54|384.14|386.39|383.99|0
1634562270000|2021-10-18 13:04:30|386.39|383.99|386.7|384.3|386.7|384.3|386.39|383.99|0
1634562280000|2021-10-18 13:04:40|386.54|384.14|386.54|384.14|386.54|384.14|386.39|383.99|0
1634562290000|2021-10-18 13:04:50|386.39|383.99|386.54|384.14|386.54|384.14|386.39|383.99|0
1634562300000|2021-10-18 13:05:00|386.7|384.3|386.54|384.14|386.7|384.3|386.54|384.14|0
1634562320000|2021-10-18 13:05:20|386.7|384.3|386.54|384.14|386.7|384.3|386.54|384.14|0
1634562330000|2021-10-18 13:05:30|386.7|384.3|386.85|384.45|386.85|384.45|386.7|384.3|0
1634562340000|2021-10-18 13:05:40|386.54|384.14|386.39|383.99|386.54|384.14|386.39|383.99|0
1634562350000|2021-10-18 13:05:50|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1634562360000|2021-10-18 13:06:00|385.76|383.36|385.92|383.52|385.92|383.52|385.76|383.36|0
1634562370000|2021-10-18 13:06:10|385.76|383.36|385.92|383.52|385.92|383.52|385.76|383.36|0
1634562380000|2021-10-18 13:06:20|386.07|383.67|386.38|383.98|386.38|383.98|386.07|383.67|0
1634562390000|2021-10-18 13:06:30|386.46|384.06|386.54|384.14|386.54|384.14|386.46|384.06|0
1634562410000|2021-10-18 13:06:50|386.7|384.3|386.93|384.53|387.01|384.61|386.7|384.3|0
1634562420000|2021-10-18 13:07:00|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1634562430000|2021-10-18 13:07:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1634562440000|2021-10-18 13:07:20|386.85|384.45|386.7|384.3|386.85|384.45|386.7|384.3|0
1634562450000|2021-10-18 13:07:30|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1634562460000|2021-10-18 13:07:40|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1634562470000|2021-10-18 13:07:50|387.32|384.92|387.17|384.77|387.32|384.92|387.17|384.77|0
1634562480000|2021-10-18 13:08:00|387.01|384.61|387.01|384.61|387.01|384.61|386.85|384.45|0
1634562490000|2021-10-18 13:08:10|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1634562500000|2021-10-18 13:08:20|386.85|384.45|387.17|384.77|387.17|384.77|386.85|384.45|0
1634562510000|2021-10-18 13:08:30|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1634562530000|2021-10-18 13:08:50|387.48|385.08|387.48|385.08|387.64|385.24|387.48|385.08|0
1634562540000|2021-10-18 13:09:00|387.64|385.24|387.48|385.08|387.64|385.24|387.48|385.08|0
1634562550000|2021-10-18 13:09:10|387.32|384.92|387.17|384.77|387.32|384.92|387.17|384.77|0
1634562560000|2021-10-18 13:09:20|387.32|384.92|387.17|384.77|387.32|384.92|387.17|384.77|0
1634562570000|2021-10-18 13:09:30|387.32|384.92|387.32|384.92|387.48|385.08|387.32|384.92|0
1634562580000|2021-10-18 13:09:40|387.48|385.08|387.17|384.77|387.48|385.08|387.17|384.77|0
1634562610000|2021-10-18 13:10:10|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1634562620000|2021-10-18 13:10:20|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1634562630000|2021-10-18 13:10:30|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1634562640000|2021-10-18 13:10:40|387.01|384.61|386.54|384.14|387.01|384.61|386.54|384.14|0
1634562650000|2021-10-18 13:10:50|386.7|384.3|386.7|384.3|386.85|384.45|386.7|384.3|0
1634562660000|2021-10-18 13:11:00|386.54|384.14|386.07|383.67|386.54|384.14|386.07|383.67|0
1634562670000|2021-10-18 13:11:10|386.23|383.83|386.07|383.67|386.23|383.83|386.07|383.67|0
1634562690000|2021-10-18 13:11:30|385.91|383.51|386.07|383.67|386.23|383.83|385.91|383.51|0
1634562720000|2021-10-18 13:12:00|385.91|383.51|385.44|383.04|385.91|383.51|385.29|382.89|0
1634562730000|2021-10-18 13:12:10|385.6|383.2|385.91|383.51|385.91|383.51|385.6|383.2|0
1634562740000|2021-10-18 13:12:20|386.07|383.67|386.23|383.83|386.23|383.83|386.07|383.67|0
1634562750000|2021-10-18 13:12:30|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1634562760000|2021-10-18 13:12:40|386.23|383.83|386.38|383.98|386.38|383.98|386.23|383.83|0
1634562770000|2021-10-18 13:12:50|386.23|383.83|386.3|383.9|386.3|383.9|386.23|383.83|0
1634562780000|2021-10-18 13:13:00|386.23|383.83|386.38|383.98|386.38|383.98|386.23|383.83|0
1634562790000|2021-10-18 13:13:10|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1634562800000|2021-10-18 13:13:20|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1634562810000|2021-10-18 13:13:30|386.46|384.06|386.54|384.14|386.54|384.14|386.46|384.06|0
1634562820000|2021-10-18 13:13:40|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1634562830000|2021-10-18 13:13:50|386.54|384.14|386.38|383.98|386.54|384.14|386.38|383.98|0
1634562840000|2021-10-18 13:14:00|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1634562870000|2021-10-18 13:14:30|386.46|384.06|386.54|384.14|386.54|384.14|386.46|384.06|0
1634562880000|2021-10-18 13:14:40|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1634562900000|2021-10-18 13:15:00|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1634562910000|2021-10-18 13:15:10|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1634562920000|2021-10-18 13:15:20|386.85|384.45|387.01|384.61|387.01|384.61|386.85|384.45|0
1634562930000|2021-10-18 13:15:30|387.16|384.76|387.32|384.92|387.32|384.92|387.16|384.76|0
1634562940000|2021-10-18 13:15:40|387.16|384.76|387.32|384.92|387.48|385.08|387.16|384.76|0
1634562950000|2021-10-18 13:15:50|387.4|385|387.16|384.76|387.48|385.08|387.16|384.76|0
1634562960000|2021-10-18 13:16:00|387.01|384.61|386.85|384.45|387.01|384.61|386.85|384.45|0
1634562970000|2021-10-18 13:16:10|387.01|384.61|387.01|384.61|387.01|384.61|386.85|384.45|0
1634562980000|2021-10-18 13:16:20|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1634562990000|2021-10-18 13:16:30|387.01|384.61|386.85|384.45|387.01|384.61|386.85|384.45|0
1634563000000|2021-10-18 13:16:40|386.77|384.37|386.69|384.29|386.77|384.37|386.69|384.29|0
1634563010000|2021-10-18 13:16:50|387.01|384.61|386.85|384.45|387.01|384.61|386.85|384.45|0
1634563020000|2021-10-18 13:17:00|387.01|384.61|387.16|384.76|387.16|384.76|387.01|384.61|0
1634563030000|2021-10-18 13:17:10|387.01|384.61|386.69|384.29|387.01|384.61|386.69|384.29|0
1634563040000|2021-10-18 13:17:20|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1634563050000|2021-10-18 13:17:30|386.85|384.45|386.69|384.29|386.85|384.45|386.69|384.29|0
1634563060000|2021-10-18 13:17:40|386.85|384.45|386.69|384.29|386.85|384.45|386.69|384.29|0
1634563070000|2021-10-18 13:17:50|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1634563080000|2021-10-18 13:18:00|386.69|384.29|386.69|384.29|386.69|384.29|386.54|384.14|0
1634563090000|2021-10-18 13:18:10|386.54|384.14|386.38|383.98|386.54|384.14|386.38|383.98|0
1634563100000|2021-10-18 13:18:20|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1634563120000|2021-10-18 13:18:40|386.85|384.45|387.48|385.08|387.48|385.08|386.85|384.45|0
1634563130000|2021-10-18 13:18:50|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1634563140000|2021-10-18 13:19:00|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1634563150000|2021-10-18 13:19:10|387.32|384.92|387.48|385.08|387.48|385.08|387.32|384.92|0
1634563160000|2021-10-18 13:19:20|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1634563170000|2021-10-18 13:19:30|387.48|385.08|387.32|384.92|387.48|385.08|387.32|384.92|0
1634563200000|2021-10-18 13:20:00|387.48|385.08|387.79|385.39|387.79|385.39|387.48|385.08|0
1634563210000|2021-10-18 13:20:10|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1634563220000|2021-10-18 13:20:20|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1634563250000|2021-10-18 13:20:50|387.63|385.23|387.95|385.55|387.95|385.55|387.63|385.23|0
1634563280000|2021-10-18 13:21:20|388.1|385.7|387.95|385.55|388.1|385.7|387.95|385.55|0
1634563290000|2021-10-18 13:21:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1634563300000|2021-10-18 13:21:40|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1634563320000|2021-10-18 13:22:00|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1634563370000|2021-10-18 13:22:50|388.26|385.86|388.1|385.7|388.26|385.86|388.1|385.7|0
1634563380000|2021-10-18 13:23:00|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1634563390000|2021-10-18 13:23:10|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1634563400000|2021-10-18 13:23:20|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1634563410000|2021-10-18 13:23:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1634563420000|2021-10-18 13:23:40|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1634563430000|2021-10-18 13:23:50|387.79|385.39|387.63|385.23|387.79|385.39|387.63|385.23|0
1634563440000|2021-10-18 13:24:00|387.47|385.07|387.32|384.92|387.47|385.07|387.16|384.76|0
1634563450000|2021-10-18 13:24:10|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1634563460000|2021-10-18 13:24:20|387.32|384.92|387.47|385.07|387.47|385.07|387.32|384.92|0
1634563470000|2021-10-18 13:24:30|387.63|385.23|387.79|385.39|387.79|385.39|387.55|385.15|0
1634563480000|2021-10-18 13:24:40|387.94|385.54|388.26|385.86|388.26|385.86|387.94|385.54|0
1634563490000|2021-10-18 13:24:50|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1634563500000|2021-10-18 13:25:00|388.26|385.86|387.94|385.54|388.26|385.86|387.94|385.54|0
1634563510000|2021-10-18 13:25:10|388.1|385.7|387.94|385.54|388.1|385.7|387.94|385.54|0
1634563520000|2021-10-18 13:25:20|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1634563530000|2021-10-18 13:25:30|388.26|385.86|388.57|386.17|388.57|386.17|388.26|385.86|0
1634563540000|2021-10-18 13:25:40|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1634563550000|2021-10-18 13:25:50|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1634563560000|2021-10-18 13:26:00|388.41|386.01|388.41|386.01|388.41|386.01|388.26|385.86|0
1634563570000|2021-10-18 13:26:10|388.57|386.17|388.41|386.01|388.57|386.17|388.41|386.01|0
1634563590000|2021-10-18 13:26:30|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1634563600000|2021-10-18 13:26:40|388.41|386.01|388.41|386.01|388.41|386.01|388.26|385.86|0
1634563620000|2021-10-18 13:27:00|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1634563630000|2021-10-18 13:27:10|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1634563640000|2021-10-18 13:27:20|388.57|386.17|388.73|386.33|388.73|386.33|388.57|386.17|0
1634563650000|2021-10-18 13:27:30|388.57|386.17|388.41|386.01|388.57|386.17|388.41|386.01|0
1634563680000|2021-10-18 13:28:00|388.26|385.86|387.79|385.39|388.26|385.86|387.79|385.39|0
1634563690000|2021-10-18 13:28:10|387.63|385.23|387.79|385.39|387.79|385.39|387.63|385.23|0
1634563700000|2021-10-18 13:28:20|387.63|385.23|387.79|385.39|387.79|385.39|387.63|385.23|0
1634563710000|2021-10-18 13:28:30|387.94|385.54|387.94|385.54|388.1|385.7|387.94|385.54|0
1634563720000|2021-10-18 13:28:40|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1634563730000|2021-10-18 13:28:50|388.26|385.86|387.94|385.54|388.26|385.86|387.94|385.54|0
1634563740000|2021-10-18 13:29:00|388.1|385.7|388.1|385.7|388.1|385.7|387.94|385.54|0
1634563750000|2021-10-18 13:29:10|387.94|385.54|388.1|385.7|388.26|385.86|387.94|385.54|0
1634563760000|2021-10-18 13:29:20|388.26|385.86|388.41|386.01|388.41|386.01|388.26|385.86|0
1634563770000|2021-10-18 13:29:30|388.26|385.86|387.94|385.54|388.26|385.86|387.94|385.54|0
1634563780000|2021-10-18 13:29:40|388.26|385.86|388.26|385.86|388.41|386.01|388.1|385.7|0
1634563790000|2021-10-18 13:29:50|388.41|386.01|388.57|386.17|388.57|386.17|388.41|386.01|0
1634563800000|2021-10-18 13:30:00|388.26|385.86|389.12|386.72|389.36|386.96|388.26|385.86|0
1634563810000|2021-10-18 13:30:10|388.73|386.33|389.2|386.8|389.2|386.8|388.73|386.33|0
1634563820000|2021-10-18 13:30:20|388.57|386.17|388.88|386.48|389.04|386.64|388.57|386.17|0
1634563830000|2021-10-18 13:30:30|388.57|386.17|387.47|385.07|388.57|386.17|387.47|385.07|0
1634563840000|2021-10-18 13:30:40|387.16|384.76|387.16|384.76|387.47|385.07|387.16|384.76|0
1634563850000|2021-10-18 13:30:50|387.31|384.91|387|384.6|387.31|384.91|387|384.6|0
1634563860000|2021-10-18 13:31:00|387.31|384.91|387.31|384.91|387.63|385.23|387.16|384.76|0
1634563870000|2021-10-18 13:31:10|387.16|384.76|387.78|385.38|387.78|385.38|387.16|384.76|0
1634563880000|2021-10-18 13:31:20|387.94|385.54|388.26|385.86|388.57|386.17|387.94|385.54|0
1634563890000|2021-10-18 13:31:30|388.41|386.01|387.63|385.23|388.41|386.01|387.63|385.23|0
1634563900000|2021-10-18 13:31:40|387.31|384.91|387.16|384.76|387.63|385.23|387.16|384.76|0
1634563910000|2021-10-18 13:31:50|387.31|384.91|387.47|385.07|387.47|385.07|387.16|384.76|0
1634563920000|2021-10-18 13:32:00|387.16|384.76|388.1|385.7|388.1|385.7|387.16|384.76|0
1634563930000|2021-10-18 13:32:10|387.94|385.54|387.16|384.76|387.94|385.54|387.16|384.76|0
1634563940000|2021-10-18 13:32:20|387.31|384.91|387.31|384.91|387.31|384.91|387.16|384.76|0
1634563950000|2021-10-18 13:32:30|387.16|384.76|387.47|385.07|387.78|385.38|387.16|384.76|0
1634563960000|2021-10-18 13:32:40|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1634563970000|2021-10-18 13:32:50|387.78|385.38|388.1|385.7|388.1|385.7|387.78|385.38|0
1634563980000|2021-10-18 13:33:00|387.94|385.54|388.1|385.7|388.25|385.85|387.94|385.54|0
1634563990000|2021-10-18 13:33:10|387.94|385.54|387.31|384.91|387.94|385.54|387.31|384.91|0
1634564000000|2021-10-18 13:33:20|386.84|384.44|387|384.6|387.16|384.76|386.69|384.29|0
1634564010000|2021-10-18 13:33:30|387.47|385.07|387.63|385.23|387.63|385.23|387.47|385.07|0
1634564020000|2021-10-18 13:33:40|387.78|385.38|387.63|385.23|387.78|385.38|387.63|385.23|0
1634564030000|2021-10-18 13:33:50|387.47|385.07|387.94|385.54|387.94|385.54|387.31|384.91|0
1634564040000|2021-10-18 13:34:00|387.31|384.91|387.63|385.23|387.78|385.38|387.31|384.91|0
1634564050000|2021-10-18 13:34:10|387.47|385.07|387.47|385.07|387.47|385.07|387.31|384.91|0
1634564060000|2021-10-18 13:34:20|387.31|384.91|386.53|384.13|387.31|384.91|386.53|384.13|0
1634564070000|2021-10-18 13:34:30|386.69|384.29|387|384.6|387|384.6|386.69|384.29|0
1634564080000|2021-10-18 13:34:40|387.31|384.91|386.69|384.29|387.31|384.91|386.69|384.29|0
1634564090000|2021-10-18 13:34:50|386.53|384.13|386.06|383.66|386.53|384.13|386.06|383.66|0
1634564100000|2021-10-18 13:35:00|385.75|383.35|384.81|382.41|385.75|383.35|384.81|382.41|0
1634564110000|2021-10-18 13:35:10|384.34|381.94|385.9|383.5|385.9|383.5|384.34|381.94|0
1634564120000|2021-10-18 13:35:20|386.06|383.66|386.06|383.66|386.37|383.97|386.06|383.66|0
1634564130000|2021-10-18 13:35:30|385.59|383.19|385.28|382.88|385.75|383.35|385.28|382.88|0
1634564140000|2021-10-18 13:35:40|385.12|382.72|384.97|382.57|385.12|382.72|384.81|382.41|0
1634564150000|2021-10-18 13:35:50|385.12|382.72|384.18|381.78|385.12|382.72|384.18|381.78|0
1634564160000|2021-10-18 13:36:00|384.34|381.94|384.81|382.41|384.81|382.41|384.34|381.94|0
1634564170000|2021-10-18 13:36:10|384.65|382.25|384.97|382.57|384.97|382.57|384.65|382.25|0
1634564180000|2021-10-18 13:36:20|385.12|382.72|385.12|382.72|385.28|382.88|385.12|382.72|0
1634564190000|2021-10-18 13:36:30|384.97|382.57|384.65|382.25|385.12|382.72|384.65|382.25|0
1634564200000|2021-10-18 13:36:40|384.5|382.1|384.97|382.57|384.97|382.57|384.5|382.1|0
1634564210000|2021-10-18 13:36:50|384.65|382.25|385.12|382.72|385.12|382.72|384.65|382.25|0
1634564220000|2021-10-18 13:37:00|384.88|382.48|385.28|382.88|385.28|382.88|384.88|382.48|0
1634564230000|2021-10-18 13:37:10|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634564240000|2021-10-18 13:37:20|385.12|382.72|385.28|382.88|385.28|382.88|384.81|382.41|0
1634564250000|2021-10-18 13:37:30|385.43|383.03|384.81|382.41|385.43|383.03|384.81|382.41|0
1634564260000|2021-10-18 13:37:40|384.65|382.25|384.81|382.41|384.81|382.41|384.65|382.25|0
1634564270000|2021-10-18 13:37:50|384.65|382.25|384.81|382.41|384.81|382.41|384.65|382.25|0
1634564280000|2021-10-18 13:38:00|385.12|382.72|385.28|382.88|385.43|383.03|385.12|382.72|0
1634564290000|2021-10-18 13:38:10|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1634564300000|2021-10-18 13:38:20|384.5|382.1|384.5|382.1|384.65|382.25|384.5|382.1|0
1634564310000|2021-10-18 13:38:30|384.65|382.25|384.81|382.41|384.81|382.41|384.65|382.25|0
1634564320000|2021-10-18 13:38:40|384.96|382.56|385.59|383.19|385.59|383.19|384.96|382.56|0
1634564330000|2021-10-18 13:38:50|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1634564340000|2021-10-18 13:39:00|385.28|382.88|385.43|383.03|385.59|383.19|385.28|382.88|0
1634564350000|2021-10-18 13:39:10|385.28|382.88|384.96|382.56|385.28|382.88|384.96|382.56|0
1634564360000|2021-10-18 13:39:20|384.65|382.25|384.65|382.25|384.81|382.41|384.5|382.1|0
1634564370000|2021-10-18 13:39:30|384.81|382.41|385.28|382.88|385.28|382.88|384.81|382.41|0
1634564380000|2021-10-18 13:39:40|385.59|383.19|385.9|383.5|385.9|383.5|385.43|383.03|0
1634564390000|2021-10-18 13:39:50|385.82|383.42|386.06|383.66|386.06|383.66|385.75|383.35|0
1634564400000|2021-10-18 13:40:00|386.37|383.97|385.75|383.35|386.53|384.13|385.75|383.35|0
1634564410000|2021-10-18 13:40:10|385.59|383.19|385.43|383.03|385.59|383.19|385.28|382.88|0
1634564420000|2021-10-18 13:40:20|385.59|383.19|385.9|383.5|385.9|383.5|385.43|383.03|0
1634564430000|2021-10-18 13:40:30|385.75|383.35|385.75|383.35|385.75|383.35|385.59|383.19|0
1634564440000|2021-10-18 13:40:40|385.9|383.5|385.59|383.19|385.9|383.5|385.59|383.19|0
1634564450000|2021-10-18 13:40:50|385.9|383.5|386.06|383.66|386.06|383.66|385.75|383.35|0
1634564460000|2021-10-18 13:41:00|386.37|383.97|387|384.6|387.15|384.75|386.37|383.97|0
1634564470000|2021-10-18 13:41:10|387.31|384.91|387.78|385.38|387.78|385.38|387.31|384.91|0
1634564480000|2021-10-18 13:41:20|387.94|385.54|387.94|385.54|388.09|385.69|387.94|385.54|0
1634564490000|2021-10-18 13:41:30|388.25|385.85|388.25|385.85|388.25|385.85|387.94|385.54|0
1634564500000|2021-10-18 13:41:40|388.88|386.48|389.19|386.79|389.19|386.79|388.88|386.48|0
1634564510000|2021-10-18 13:41:50|389.35|386.95|389.51|387.11|389.66|387.26|389.35|386.95|0
1634564520000|2021-10-18 13:42:00|389.35|386.95|389.66|387.26|389.66|387.26|389.35|386.95|0
1634564530000|2021-10-18 13:42:10|389.51|387.11|389.98|387.58|389.98|387.58|389.51|387.11|0
1634564540000|2021-10-18 13:42:20|389.66|387.26|389.98|387.58|389.98|387.58|389.66|387.26|0
1634564550000|2021-10-18 13:42:30|390.29|387.89|390.14|387.74|390.29|387.89|390.14|387.74|0
1634564560000|2021-10-18 13:42:40|390.29|387.89|390.77|388.37|390.92|388.52|390.29|387.89|0
1634564570000|2021-10-18 13:42:50|390.61|388.21|391.24|388.84|391.24|388.84|390.61|388.21|0
1634564580000|2021-10-18 13:43:00|391.08|388.68|391.08|388.68|391.4|389|390.92|388.52|0
1634564590000|2021-10-18 13:43:10|390.92|388.52|391.08|388.68|391.24|388.84|390.92|388.52|0
1634564600000|2021-10-18 13:43:20|391.4|389|391.24|388.84|391.4|389|391.24|388.84|0
1634564610000|2021-10-18 13:43:30|391.4|389|391.71|389.31|391.71|389.31|391.4|389|0
1634564620000|2021-10-18 13:43:40|391.55|389.15|392.18|389.78|392.18|389.78|391.55|389.15|0
1634564630000|2021-10-18 13:43:50|392.34|389.94|392.34|389.94|392.5|390.1|392.34|389.94|0
1634564640000|2021-10-18 13:44:00|392.5|390.1|392.03|389.63|392.5|390.1|392.03|389.63|0
1634564650000|2021-10-18 13:44:10|391.71|389.31|391.71|389.31|391.71|389.31|391.55|389.15|0
1634564660000|2021-10-18 13:44:20|391.87|389.47|391.55|389.15|391.87|389.47|391.55|389.15|0
1634564670000|2021-10-18 13:44:30|391.71|389.31|391.71|389.31|391.71|389.31|391.55|389.15|0
1634564680000|2021-10-18 13:44:40|392.03|389.63|392.02|389.62|392.03|389.63|391.87|389.47|0
1634564690000|2021-10-18 13:44:50|392.18|389.78|392.34|389.94|392.5|390.1|392.18|389.78|0
1634564700000|2021-10-18 13:45:00|392.5|390.1|393.45|391.05|393.45|391.05|392.5|390.1|0
1634564710000|2021-10-18 13:45:10|393.6|391.2|393.6|391.2|393.76|391.36|393.6|391.2|0
1634564720000|2021-10-18 13:45:20|393.45|391.05|393.45|391.05|393.45|391.05|393.29|390.89|0
1634564730000|2021-10-18 13:45:30|393.29|390.89|393.13|390.73|393.45|391.05|393.13|390.73|0
1634564740000|2021-10-18 13:45:40|392.97|390.57|393.13|390.73|393.13|390.73|392.97|390.57|0
1634564750000|2021-10-18 13:45:50|393.44|391.04|393.29|390.89|393.44|391.04|393.13|390.73|0
1634564760000|2021-10-18 13:46:00|393.13|390.73|392.34|389.94|393.13|390.73|392.34|389.94|0
1634564770000|2021-10-18 13:46:10|392.02|389.62|392.97|390.57|392.97|390.57|392.02|389.62|0
1634564780000|2021-10-18 13:46:20|392.81|390.41|392.97|390.57|392.97|390.57|392.81|390.41|0
1634564790000|2021-10-18 13:46:30|392.81|390.41|392.66|390.26|392.81|390.41|392.34|389.94|0
1634564800000|2021-10-18 13:46:40|392.81|390.41|393.29|390.89|393.44|391.04|392.81|390.41|0
1634564810000|2021-10-18 13:46:50|393.44|391.04|393.44|391.04|393.6|391.2|393.44|391.04|0
1634564820000|2021-10-18 13:47:00|393.76|391.36|394.08|391.68|394.08|391.68|393.52|391.12|0
1634564830000|2021-10-18 13:47:10|394.39|391.99|394.55|392.15|394.55|392.15|394.23|391.83|0
1634564840000|2021-10-18 13:47:20|394.71|392.31|394.08|391.68|394.71|392.31|394.08|391.68|0
1634564850000|2021-10-18 13:47:30|394.23|391.83|394.08|391.68|394.23|391.83|394.08|391.68|0
1634564860000|2021-10-18 13:47:40|393.92|391.52|394.39|391.99|394.39|391.99|393.92|391.52|0
1634564870000|2021-10-18 13:47:50|394.23|391.83|394.08|391.68|394.23|391.83|394.08|391.68|0
1634564880000|2021-10-18 13:48:00|394.39|391.99|394.71|392.31|394.71|392.31|394.39|391.99|0
1634564890000|2021-10-18 13:48:10|395.03|392.63|395.1|392.7|395.1|392.7|395.03|392.63|0
1634564900000|2021-10-18 13:48:20|395.34|392.94|395.18|392.78|395.5|393.1|395.18|392.78|0
1634564910000|2021-10-18 13:48:30|395.34|392.94|395.34|392.94|395.34|392.94|395.18|392.78|0
1634564920000|2021-10-18 13:48:40|395.18|392.78|395.18|392.78|395.34|392.94|395.18|392.78|0
1634564930000|2021-10-18 13:48:50|395.34|392.94|395.5|393.1|395.82|393.42|395.34|392.94|0
1634564940000|2021-10-18 13:49:00|395.34|392.94|395.5|393.1|395.5|393.1|395.26|392.86|0
1634564950000|2021-10-18 13:49:10|395.66|393.26|395.5|393.1|395.66|393.26|395.5|393.1|0
1634564960000|2021-10-18 13:49:20|395.34|392.94|395.02|392.62|395.34|392.94|395.02|392.62|0
1634564970000|2021-10-18 13:49:30|394.87|392.47|394.87|392.47|395.02|392.62|394.71|392.31|0
1634564980000|2021-10-18 13:49:40|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1634564990000|2021-10-18 13:49:50|394.87|392.47|395.18|392.78|395.18|392.78|394.87|392.47|0
1634565000000|2021-10-18 13:50:00|395.34|392.94|396.77|394.37|396.77|394.37|395.34|392.94|0
1634565010000|2021-10-18 13:50:10|396.93|394.53|396.29|393.89|396.93|394.53|396.29|393.89|0
1634565020000|2021-10-18 13:50:20|395.97|393.57|396.45|394.05|396.45|394.05|395.97|393.57|0
1634565030000|2021-10-18 13:50:30|396.29|393.89|396.77|394.37|396.77|394.37|396.29|393.89|0
1634565040000|2021-10-18 13:50:40|396.93|394.53|396.77|394.37|396.93|394.53|396.77|394.37|0
1634565050000|2021-10-18 13:50:50|396.93|394.53|396.77|394.37|396.93|394.53|396.77|394.37|0
1634565060000|2021-10-18 13:51:00|396.93|394.53|397.56|395.16|397.56|395.16|396.93|394.53|0
1634565070000|2021-10-18 13:51:10|397.4|395|396.93|394.53|397.4|395|396.77|394.37|0
1634565080000|2021-10-18 13:51:20|396.77|394.37|396.84|394.44|396.93|394.53|396.77|394.37|0
1634565090000|2021-10-18 13:51:30|396.61|394.21|396.61|394.21|396.61|394.21|396.45|394.05|0
1634565100000|2021-10-18 13:51:40|396.77|394.37|396.45|394.05|396.77|394.37|396.45|394.05|0
1634565110000|2021-10-18 13:51:50|396.61|394.21|396.45|394.05|396.61|394.21|396.45|394.05|0
1634565120000|2021-10-18 13:52:00|396.29|393.89|395.97|393.57|396.29|393.89|395.97|393.57|0
1634565130000|2021-10-18 13:52:10|395.66|393.26|395.89|393.49|396.52|394.12|395.66|393.26|0
1634565140000|2021-10-18 13:52:20|396.05|393.65|394.53|392.13|396.05|393.65|394.53|392.13|0
1634565150000|2021-10-18 13:52:30|394.37|391.97|394.05|391.65|394.37|391.97|394.05|391.65|0
1634565160000|2021-10-18 13:52:40|393.89|391.49|394.05|391.65|394.05|391.65|393.89|391.49|0
1634565170000|2021-10-18 13:52:50|394.21|391.81|394.53|392.13|394.69|392.29|394.21|391.81|0
1634565180000|2021-10-18 13:53:00|394.37|391.97|394.76|392.36|394.76|392.36|394.37|391.97|0
1634565190000|2021-10-18 13:53:10|394.84|392.44|395.16|392.76|395.32|392.92|394.84|392.44|0
1634565200000|2021-10-18 13:53:20|395.32|392.92|395.16|392.76|395.32|392.92|395.16|392.76|0
1634565210000|2021-10-18 13:53:30|395.32|392.92|395.64|393.24|395.64|393.24|395.32|392.92|0
1634565220000|2021-10-18 13:53:40|395.32|392.92|395.64|393.24|395.64|393.24|395.16|392.76|0
1634565230000|2021-10-18 13:53:50|395.79|393.39|395.95|393.55|395.95|393.55|395.79|393.39|0
1634565240000|2021-10-18 13:54:00|395.79|393.39|395.48|393.08|395.95|393.55|395.16|392.76|0
1634565250000|2021-10-18 13:54:10|395.16|392.76|395.16|392.76|395.32|392.92|395.16|392.76|0
1634565260000|2021-10-18 13:54:20|395|392.6|394.68|392.28|395|392.6|394.68|392.28|0
1634565270000|2021-10-18 13:54:30|395.32|392.92|395.16|392.76|395.48|393.08|395.16|392.76|0
1634565280000|2021-10-18 13:54:40|395.32|392.92|395.32|392.92|395.32|392.92|395.16|392.76|0
1634565290000|2021-10-18 13:54:50|395.48|393.08|395.16|392.76|395.48|393.08|395|392.6|0
1634565300000|2021-10-18 13:55:00|395|392.6|395.16|392.76|395.32|392.92|395|392.6|0
1634565310000|2021-10-18 13:55:10|395.32|392.92|395.95|393.55|395.95|393.55|395.32|392.92|0
1634565320000|2021-10-18 13:55:20|396.27|393.87|396.27|393.87|396.27|393.87|396.11|393.71|0
1634565330000|2021-10-18 13:55:30|396.11|393.71|396.11|393.71|396.11|393.71|396.11|393.71|0
1634565340000|2021-10-18 13:55:40|396.27|393.87|396.11|393.71|396.27|393.87|395.95|393.55|0
1634565350000|2021-10-18 13:55:50|395.95|393.55|396.11|393.71|396.11|393.71|395.95|393.55|0
1634565360000|2021-10-18 13:56:00|396.43|394.03|396.11|393.71|396.43|394.03|396.11|393.71|0
1634565370000|2021-10-18 13:56:10|396.43|394.03|396.9|394.5|396.9|394.5|396.43|394.03|0
1634565380000|2021-10-18 13:56:20|396.74|394.34|396.59|394.19|396.9|394.5|396.59|394.19|0
1634565390000|2021-10-18 13:56:30|396.74|394.34|396.59|394.19|396.9|394.5|396.59|394.19|0
1634565400000|2021-10-18 13:56:40|396.74|394.34|397.38|394.98|397.38|394.98|396.74|394.34|0
1634565410000|2021-10-18 13:56:50|397.54|395.14|397.38|394.98|397.54|395.14|397.38|394.98|0
1634565420000|2021-10-18 13:57:00|397.22|394.82|397.54|395.14|397.7|395.3|397.22|394.82|0
1634565430000|2021-10-18 13:57:10|397.38|394.98|397.38|394.98|397.38|394.98|397.22|394.82|0
1634565440000|2021-10-18 13:57:20|397.54|395.14|397.7|395.3|397.7|395.3|397.54|395.14|0
1634565450000|2021-10-18 13:57:30|397.54|395.14|397.54|395.14|397.85|395.45|397.54|395.14|0
1634565460000|2021-10-18 13:57:40|397.38|394.98|397.06|394.66|397.38|394.98|396.9|394.5|0
1634565470000|2021-10-18 13:57:50|396.9|394.5|396.58|394.18|396.9|394.5|396.58|394.18|0
1634565480000|2021-10-18 13:58:00|396.43|394.03|396.27|393.87|396.43|394.03|396.11|393.71|0
1634565490000|2021-10-18 13:58:10|396.43|394.03|396.43|394.03|396.43|394.03|396.27|393.87|0
1634565500000|2021-10-18 13:58:20|396.27|393.87|396.11|393.71|396.27|393.87|396.11|393.71|0
1634565510000|2021-10-18 13:58:30|396.27|393.87|396.27|393.87|396.43|394.03|396.27|393.87|0
1634565520000|2021-10-18 13:58:40|396.11|393.71|396.66|394.26|396.74|394.34|396.11|393.71|0
1634565530000|2021-10-18 13:58:50|396.74|394.34|396.9|394.5|396.9|394.5|396.66|394.26|0
1634565540000|2021-10-18 13:59:00|397.06|394.66|396.58|394.18|397.06|394.66|396.58|394.18|0
1634565550000|2021-10-18 13:59:10|396.74|394.34|396.58|394.18|396.74|394.34|396.58|394.18|0
1634565560000|2021-10-18 13:59:20|396.5|394.1|396.43|394.03|396.5|394.1|396.43|394.03|0
1634565570000|2021-10-18 13:59:30|396.27|393.87|395.95|393.55|396.27|393.87|395.95|393.55|0
1634565580000|2021-10-18 13:59:40|395.79|393.39|396.58|394.18|396.58|394.18|395.79|393.39|0
1634565590000|2021-10-18 13:59:50|396.74|394.34|396.58|394.18|396.74|394.34|396.58|394.18|0
1634565600000|2021-10-18 14:00:00|397.06|394.66|396.58|394.18|397.06|394.66|396.58|394.18|0
1634565610000|2021-10-18 14:00:10|396.43|394.03|396.58|394.18|396.58|394.18|396.27|393.87|0
1634565620000|2021-10-18 14:00:20|396.74|394.34|396.58|394.18|396.9|394.5|396.58|394.18|0
1634565630000|2021-10-18 14:00:30|396.74|394.34|396.74|394.34|396.74|394.34|396.42|394.02|0
1634565640000|2021-10-18 14:00:40|396.9|394.5|396.74|394.34|397.06|394.66|396.74|394.34|0
1634565650000|2021-10-18 14:00:50|396.58|394.18|396.74|394.34|396.74|394.34|396.42|394.02|0
1634565660000|2021-10-18 14:01:00|397.06|394.66|397.22|394.82|397.54|395.14|397.06|394.66|0
1634565670000|2021-10-18 14:01:10|397.38|394.98|397.38|394.98|397.54|395.14|397.22|394.82|0
1634565680000|2021-10-18 14:01:20|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1634565690000|2021-10-18 14:01:30|397.77|395.37|397.85|395.45|397.85|395.45|397.69|395.29|0
1634565700000|2021-10-18 14:01:40|397.69|395.29|398.17|395.77|398.17|395.77|397.69|395.29|0
1634565710000|2021-10-18 14:01:50|398.01|395.61|397.54|395.14|398.01|395.61|397.54|395.14|0
1634565720000|2021-10-18 14:02:00|397.38|394.98|397.06|394.66|397.38|394.98|397.06|394.66|0
1634565730000|2021-10-18 14:02:10|396.9|394.5|397.06|394.66|397.06|394.66|396.9|394.5|0
1634565740000|2021-10-18 14:02:20|397.22|394.82|397.38|394.98|397.38|394.98|397.06|394.66|0
1634565750000|2021-10-18 14:02:30|397.22|394.82|396.58|394.18|397.22|394.82|396.58|394.18|0
1634565760000|2021-10-18 14:02:40|396.42|394.02|396.58|394.18|396.58|394.18|396.42|394.02|0
1634565770000|2021-10-18 14:02:50|396.74|394.34|397.22|394.82|397.22|394.82|396.74|394.34|0
1634565780000|2021-10-18 14:03:00|397.06|394.66|397.38|394.98|397.38|394.98|397.06|394.66|0
1634565790000|2021-10-18 14:03:10|397.22|394.82|397.38|394.98|397.38|394.98|397.22|394.82|0
1634565800000|2021-10-18 14:03:20|397.53|395.13|397.38|394.98|397.53|395.13|397.38|394.98|0
1634565810000|2021-10-18 14:03:30|397.22|394.82|397.06|394.66|397.38|394.98|397.06|394.66|0
1634565820000|2021-10-18 14:03:40|396.9|394.5|396.9|394.5|397.06|394.66|396.9|394.5|0
1634565830000|2021-10-18 14:03:50|397.22|394.82|397.38|394.98|397.38|394.98|397.06|394.66|0
1634565840000|2021-10-18 14:04:00|397.22|394.82|397.38|394.98|397.38|394.98|397.22|394.82|0
1634565850000|2021-10-18 14:04:10|397.53|395.13|397.38|394.98|397.53|395.13|397.38|394.98|0
1634565860000|2021-10-18 14:04:20|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1634565870000|2021-10-18 14:04:30|397.85|395.45|397.85|395.45|397.85|395.45|397.69|395.29|0
1634565880000|2021-10-18 14:04:40|398.01|395.61|398.01|395.61|398.17|395.77|397.93|395.53|0
1634565890000|2021-10-18 14:04:50|397.85|395.45|398.01|395.61|398.17|395.77|397.85|395.45|0
1634565900000|2021-10-18 14:05:00|398.17|395.77|398.01|395.61|398.17|395.77|398.01|395.61|0
1634565910000|2021-10-18 14:05:10|397.85|395.45|397.85|395.45|397.85|395.45|397.69|395.29|0
1634565920000|2021-10-18 14:05:20|398.01|395.61|398.01|395.61|398.01|395.61|398.01|395.61|0
1634565930000|2021-10-18 14:05:30|397.85|395.45|398.01|395.61|398.01|395.61|397.69|395.29|0
1634565940000|2021-10-18 14:05:40|398.17|395.77|398.01|395.61|398.17|395.77|398.01|395.61|0
1634565950000|2021-10-18 14:05:50|398.33|395.93|398.65|396.25|398.65|396.25|398.33|395.93|0
1634565960000|2021-10-18 14:06:00|398.81|396.41|398.65|396.25|398.96|396.56|398.65|396.25|0
1634565970000|2021-10-18 14:06:10|398.81|396.41|398.17|395.77|398.81|396.41|398.17|395.77|0
1634565980000|2021-10-18 14:06:20|398.33|395.93|398.33|395.93|398.49|396.09|398.33|395.93|0
1634565990000|2021-10-18 14:06:30|398.17|395.77|398.17|395.77|398.33|395.93|398.17|395.77|0
1634566000000|2021-10-18 14:06:40|398.33|395.93|398.33|395.93|398.49|396.09|398.33|395.93|0
1634566010000|2021-10-18 14:06:50|398.17|395.77|398.01|395.61|398.33|395.93|398.01|395.61|0
1634566020000|2021-10-18 14:07:00|398.17|395.77|398.01|395.61|398.17|395.77|398.01|395.61|0
1634566030000|2021-10-18 14:07:10|398.17|395.77|398.49|396.09|398.65|396.25|398.17|395.77|0
1634566040000|2021-10-18 14:07:20|398.17|395.77|398.33|395.93|398.33|395.93|398.17|395.77|0
1634566050000|2021-10-18 14:07:30|398.49|396.09|398.33|395.93|398.49|396.09|398.33|395.93|0
1634566060000|2021-10-18 14:07:40|398.49|396.09|398.65|396.25|398.65|396.25|398.33|395.93|0
1634566070000|2021-10-18 14:07:50|398.72|396.32|398.8|396.4|398.8|396.4|398.65|396.25|0
1634566080000|2021-10-18 14:08:00|398.65|396.25|398.65|396.25|398.8|396.4|398.65|396.25|0
1634566090000|2021-10-18 14:08:10|398.33|395.93|398.49|396.09|398.49|396.09|398.33|395.93|0
1634566100000|2021-10-18 14:08:20|398.65|396.25|398.8|396.4|398.8|396.4|398.65|396.25|0
1634566110000|2021-10-18 14:08:30|398.65|396.25|398.8|396.4|398.8|396.4|398.65|396.25|0
1634566120000|2021-10-18 14:08:40|398.96|396.56|398.96|396.56|399.12|396.72|398.96|396.56|0
1634566130000|2021-10-18 14:08:50|399.12|396.72|399.28|396.88|399.28|396.88|399.12|396.72|0
1634566140000|2021-10-18 14:09:00|399.12|396.72|399.28|396.88|399.28|396.88|399.12|396.72|0
1634566150000|2021-10-18 14:09:10|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1634566160000|2021-10-18 14:09:20|399.28|396.88|399.12|396.72|399.28|396.88|399.12|396.72|0
1634566170000|2021-10-18 14:09:30|398.96|396.56|398.8|396.4|398.96|396.56|398.8|396.4|0
1634566180000|2021-10-18 14:09:40|398.96|396.56|398.96|396.56|399.12|396.72|398.96|396.56|0
1634566190000|2021-10-18 14:09:50|398.8|396.4|399.12|396.72|399.12|396.72|398.8|396.4|0
1634566200000|2021-10-18 14:10:00|398.96|396.56|398.8|396.4|398.96|396.56|398.8|396.4|0
1634566210000|2021-10-18 14:10:10|399.12|396.72|398.49|396.09|399.12|396.72|398.49|396.09|0
1634566220000|2021-10-18 14:10:20|398.33|395.93|398.01|395.61|398.33|395.93|398.01|395.61|0
1634566230000|2021-10-18 14:10:30|397.85|395.45|397.53|395.13|397.85|395.45|397.53|395.13|0
1634566240000|2021-10-18 14:10:40|397.85|395.45|397.69|395.29|397.85|395.45|397.53|395.13|0
1634566250000|2021-10-18 14:10:50|397.85|395.45|397.53|395.13|397.85|395.45|397.53|395.13|0
1634566260000|2021-10-18 14:11:00|397.85|395.45|398.17|395.77|398.17|395.77|397.85|395.45|0
1634566280000|2021-10-18 14:11:20|398.33|395.93|398.49|396.09|398.49|396.09|398.33|395.93|0
1634566290000|2021-10-18 14:11:30|398.48|396.08|398.64|396.24|398.64|396.24|398.48|396.08|0
1634566300000|2021-10-18 14:11:40|398.48|396.08|398.48|396.08|398.48|396.08|398.48|396.08|0
1634566310000|2021-10-18 14:11:50|398.64|396.24|398.33|395.93|398.64|396.24|398.33|395.93|0
1634566320000|2021-10-18 14:12:00|398.48|396.08|397.85|395.45|398.48|396.08|397.85|395.45|0
1634566330000|2021-10-18 14:12:10|398.01|395.61|397.85|395.45|398.01|395.61|397.85|395.45|0
1634566340000|2021-10-18 14:12:20|398.01|395.61|398.17|395.77|398.17|395.77|398.01|395.61|0
1634566350000|2021-10-18 14:12:30|398.33|395.93|398.48|396.08|398.64|396.24|398.33|395.93|0
1634566360000|2021-10-18 14:12:40|398.33|395.93|398.17|395.77|398.33|395.93|398.17|395.77|0
1634566370000|2021-10-18 14:12:50|398.01|395.61|398.01|395.61|398.01|395.61|397.85|395.45|0
1634566380000|2021-10-18 14:13:00|398.17|395.77|398.01|395.61|398.17|395.77|398.01|395.61|0
1634566390000|2021-10-18 14:13:10|398.17|395.77|397.37|394.97|398.17|395.77|397.37|394.97|0
1634566400000|2021-10-18 14:13:20|397.21|394.81|397.69|395.29|397.69|395.29|397.21|394.81|0
1634566410000|2021-10-18 14:13:30|398.01|395.61|398.33|395.93|398.33|395.93|398.01|395.61|0
1634566420000|2021-10-18 14:13:40|398.48|396.08|398.64|396.24|398.64|396.24|398.48|396.08|0
1634566430000|2021-10-18 14:13:50|398.72|396.32|398.64|396.24|398.72|396.32|398.48|396.08|0
1634566440000|2021-10-18 14:14:00|398.33|395.93|398.64|396.24|398.64|396.24|398.33|395.93|0
1634566460000|2021-10-18 14:14:20|398.48|396.08|398.8|396.4|398.8|396.4|398.48|396.08|0
1634566470000|2021-10-18 14:14:30|398.96|396.56|398.96|396.56|398.96|396.56|398.8|396.4|0
1634566480000|2021-10-18 14:14:40|398.8|396.4|398.96|396.56|398.96|396.56|398.8|396.4|0
1634566490000|2021-10-18 14:14:50|398.64|396.24|398.96|396.56|398.96|396.56|398.64|396.24|0
1634566500000|2021-10-18 14:15:00|398.72|396.32|398.96|396.56|398.96|396.56|398.72|396.32|0
1634566510000|2021-10-18 14:15:10|398.8|396.4|398.32|395.92|398.8|396.4|398.32|395.92|0
1634566520000|2021-10-18 14:15:20|398.17|395.77|398.01|395.61|398.32|395.92|398.01|395.61|0
1634566530000|2021-10-18 14:15:30|398.08|395.68|398.01|395.61|398.08|395.68|397.85|395.45|0
1634566540000|2021-10-18 14:15:40|397.85|395.45|397.21|394.81|397.85|395.45|397.21|394.81|0
1634566550000|2021-10-18 14:15:50|397.05|394.65|397.37|394.97|397.37|394.97|397.05|394.65|0
1634566560000|2021-10-18 14:16:00|397.21|394.81|396.74|394.34|397.21|394.81|396.74|394.34|0
1634566570000|2021-10-18 14:16:10|396.58|394.18|396.74|394.34|396.74|394.34|396.58|394.18|0
1634566580000|2021-10-18 14:16:20|396.89|394.49|397.05|394.65|397.05|394.65|396.89|394.49|0
1634566590000|2021-10-18 14:16:30|396.89|394.49|397.21|394.81|397.21|394.81|396.89|394.49|0
1634566600000|2021-10-18 14:16:40|397.37|394.97|397.53|395.13|397.53|395.13|397.37|394.97|0
1634566610000|2021-10-18 14:16:50|397.37|394.97|397.53|395.13|397.53|395.13|397.37|394.97|0
1634566620000|2021-10-18 14:17:00|397.37|394.97|397.13|394.73|397.37|394.97|396.89|394.49|0
1634566630000|2021-10-18 14:17:10|397.37|394.97|397.21|394.81|397.37|394.97|397.21|394.81|0
1634566640000|2021-10-18 14:17:20|397.37|394.97|396.74|394.34|397.37|394.97|396.74|394.34|0
1634566650000|2021-10-18 14:17:30|396.58|394.18|396.89|394.49|396.89|394.49|396.58|394.18|0
1634566670000|2021-10-18 14:17:50|396.74|394.34|396.74|394.34|396.89|394.49|396.74|394.34|0
1634566680000|2021-10-18 14:18:00|396.89|394.49|396.74|394.34|396.89|394.49|396.58|394.18|0
1634566690000|2021-10-18 14:18:10|396.42|394.02|396.1|393.7|396.42|394.02|396.1|393.7|0
1634566700000|2021-10-18 14:18:20|396.26|393.86|396.26|393.86|396.42|394.02|396.26|393.86|0
1634566710000|2021-10-18 14:18:30|396.42|394.02|396.73|394.33|396.73|394.33|396.42|394.02|0
1634566720000|2021-10-18 14:18:40|396.58|394.18|396.49|394.09|396.58|394.18|396.26|393.86|0
1634566730000|2021-10-18 14:18:50|396.58|394.18|396.42|394.02|396.58|394.18|396.42|394.02|0
1634566740000|2021-10-18 14:19:00|396.58|394.18|396.89|394.49|396.89|394.49|396.58|394.18|0
1634566750000|2021-10-18 14:19:10|396.73|394.33|396.89|394.49|396.89|394.49|396.73|394.33|0
1634566760000|2021-10-18 14:19:20|397.05|394.65|397.21|394.81|397.21|394.81|397.05|394.65|0
1634566770000|2021-10-18 14:19:30|397.05|394.65|397.21|394.81|397.21|394.81|397.05|394.65|0
1634566780000|2021-10-18 14:19:40|397.05|394.65|397.21|394.81|397.21|394.81|397.05|394.65|0
1634566790000|2021-10-18 14:19:50|397.37|394.97|397.37|394.97|397.37|394.97|397.37|394.97|0
1634566800000|2021-10-18 14:20:00|397.05|394.65|396.73|394.33|397.05|394.65|396.73|394.33|0
1634566810000|2021-10-18 14:20:10|396.58|394.18|396.26|393.86|396.58|394.18|396.26|393.86|0
1634566820000|2021-10-18 14:20:20|396.42|394.02|396.26|393.86|396.42|394.02|396.26|393.86|0
1634566830000|2021-10-18 14:20:30|396.1|393.7|395.47|393.07|396.1|393.7|395.47|393.07|0
1634566840000|2021-10-18 14:20:40|395.62|393.22|395.62|393.22|395.62|393.22|395.62|393.22|0
1634566850000|2021-10-18 14:20:50|395.78|393.38|395.78|393.38|395.78|393.38|395.62|393.22|0
1634566860000|2021-10-18 14:21:00|396.1|393.7|395.94|393.54|396.1|393.7|395.78|393.38|0
1634566870000|2021-10-18 14:21:10|395.78|393.38|396.1|393.7|396.1|393.7|395.78|393.38|0
1634566880000|2021-10-18 14:21:20|396.26|393.86|396.26|393.86|396.26|393.86|396.1|393.7|0
1634566890000|2021-10-18 14:21:30|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1634566900000|2021-10-18 14:21:40|396.26|393.86|396.42|394.02|396.42|394.02|396.26|393.86|0
1634566910000|2021-10-18 14:21:50|396.57|394.17|396.57|394.17|396.57|394.17|396.57|394.17|0
1634566920000|2021-10-18 14:22:00|396.73|394.33|396.73|394.33|396.73|394.33|396.57|394.17|0
1634566930000|2021-10-18 14:22:10|396.89|394.49|397.21|394.81|397.21|394.81|396.89|394.49|0
1634566940000|2021-10-18 14:22:20|397.05|394.65|397.37|394.97|397.37|394.97|397.05|394.65|0
1634566950000|2021-10-18 14:22:30|397.53|395.13|397.84|395.44|397.84|395.44|397.53|395.13|0
1634566960000|2021-10-18 14:22:40|397.69|395.29|397.37|394.97|397.69|395.29|397.37|394.97|0
1634566970000|2021-10-18 14:22:50|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1634566980000|2021-10-18 14:23:00|397.37|394.97|397.53|395.13|397.53|395.13|397.37|394.97|0
1634566990000|2021-10-18 14:23:10|397.21|394.81|396.89|394.49|397.21|394.81|396.89|394.49|0
1634567000000|2021-10-18 14:23:20|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1634567010000|2021-10-18 14:23:30|396.89|394.49|396.57|394.17|396.89|394.49|396.57|394.17|0
1634567020000|2021-10-18 14:23:40|396.42|394.02|396.42|394.02|396.57|394.17|396.42|394.02|0
1634567030000|2021-10-18 14:23:50|396.57|394.17|396.89|394.49|396.89|394.49|396.57|394.17|0
1634567040000|2021-10-18 14:24:00|397.05|394.65|397.37|394.97|397.37|394.97|397.05|394.65|0
1634567050000|2021-10-18 14:24:10|397.21|394.81|397.69|395.29|397.69|395.29|397.21|394.81|0
1634567060000|2021-10-18 14:24:20|397.53|395.13|397.37|394.97|397.53|395.13|397.37|394.97|0
1634567070000|2021-10-18 14:24:30|397.53|395.13|397.69|395.29|397.69|395.29|397.53|395.13|0
1634567080000|2021-10-18 14:24:40|397.53|395.13|397.84|395.44|397.84|395.44|397.53|395.13|0
1634567090000|2021-10-18 14:24:50|398|395.6|397.53|395.13|398|395.6|397.53|395.13|0
1634567100000|2021-10-18 14:25:00|397.21|394.81|397.84|395.44|397.84|395.44|397.21|394.81|0
1634567110000|2021-10-18 14:25:10|398|395.6|397.84|395.44|398|395.6|397.84|395.44|0
1634567120000|2021-10-18 14:25:20|397.68|395.28|397.68|395.28|397.68|395.28|397.53|395.13|0
1634567130000|2021-10-18 14:25:30|397.84|395.44|397.68|395.28|397.84|395.44|397.68|395.28|0
1634567140000|2021-10-18 14:25:40|397.84|395.44|398|395.6|398|395.6|397.84|395.44|0
1634567150000|2021-10-18 14:25:50|397.84|395.44|397.84|395.44|397.84|395.44|397.84|395.44|0
1634567160000|2021-10-18 14:26:00|398.16|395.76|398.32|395.92|398.32|395.92|398.16|395.76|0
1634567170000|2021-10-18 14:26:10|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1634567180000|2021-10-18 14:26:20|398.96|396.56|399.27|396.87|399.27|396.87|398.96|396.56|0
1634567190000|2021-10-18 14:26:30|399.12|396.72|399.12|396.72|399.27|396.87|399.12|396.72|0
1634567200000|2021-10-18 14:26:40|398.8|396.4|398.64|396.24|398.8|396.4|398.64|396.24|0
1634567210000|2021-10-18 14:26:50|398.48|396.08|398.8|396.4|398.8|396.4|398.48|396.08|0
1634567220000|2021-10-18 14:27:00|398.64|396.24|398.96|396.56|398.96|396.56|398.64|396.24|0
1634567230000|2021-10-18 14:27:10|399.27|396.87|399.43|397.03|399.43|397.03|399.27|396.87|0
1634567240000|2021-10-18 14:27:20|399.59|397.19|399.11|396.71|399.59|397.19|399.11|396.71|0
1634567250000|2021-10-18 14:27:30|398.8|396.4|398.96|396.56|398.96|396.56|398.8|396.4|0
1634567260000|2021-10-18 14:27:40|398.8|396.4|398.48|396.08|398.8|396.4|398.48|396.08|0
1634567270000|2021-10-18 14:27:50|398.24|395.84|398.16|395.76|398.24|395.84|398.16|395.76|0
1634567280000|2021-10-18 14:28:00|398.48|396.08|398.64|396.24|398.64|396.24|398.48|396.08|0
1634567290000|2021-10-18 14:28:10|398.8|396.4|398.8|396.4|398.8|396.4|398.48|396.08|0
1634567300000|2021-10-18 14:28:20|398.48|396.08|398.64|396.24|398.64|396.24|398.48|396.08|0
1634567310000|2021-10-18 14:28:30|398.8|396.4|398.8|396.4|398.8|396.4|398.8|396.4|0
1634567320000|2021-10-18 14:28:40|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1634567330000|2021-10-18 14:28:50|398.8|396.4|398.96|396.56|398.96|396.56|398.8|396.4|0
1634567340000|2021-10-18 14:29:00|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1634567350000|2021-10-18 14:29:10|399.27|396.87|399.11|396.71|399.27|396.87|398.96|396.56|0
1634567360000|2021-10-18 14:29:20|398.96|396.56|399.11|396.71|399.27|396.87|398.96|396.56|0
1634567370000|2021-10-18 14:29:30|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1634567380000|2021-10-18 14:29:40|399.11|396.71|398.95|396.55|399.11|396.71|398.95|396.55|0
1634567390000|2021-10-18 14:29:50|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1634567400000|2021-10-18 14:30:00|399.43|397.03|399.51|397.11|399.51|397.11|399.43|397.03|0
1634567410000|2021-10-18 14:30:10|399.59|397.19|398.8|396.4|399.59|397.19|398.8|396.4|0
1634567420000|2021-10-18 14:30:20|398.95|396.55|398.8|396.4|398.95|396.55|398.8|396.4|0
1634567430000|2021-10-18 14:30:30|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1634567440000|2021-10-18 14:30:40|398.32|395.92|398.64|396.24|398.64|396.24|398.32|395.92|0
1634567450000|2021-10-18 14:30:50|398.8|396.4|398.95|396.55|398.95|396.55|398.8|396.4|0
1634567460000|2021-10-18 14:31:00|399.11|396.71|399.11|396.71|399.11|396.71|399.03|396.63|0
1634567470000|2021-10-18 14:31:10|398.95|396.55|399.11|396.71|399.11|396.71|398.95|396.55|0
1634567480000|2021-10-18 14:31:20|398.95|396.55|399.11|396.71|399.11|396.71|398.95|396.55|0
1634567490000|2021-10-18 14:31:30|398.95|396.55|398.8|396.4|398.95|396.55|398.8|396.4|0
1634567500000|2021-10-18 14:31:40|398.79|396.39|399.11|396.71|399.11|396.71|398.79|396.39|0
1634567510000|2021-10-18 14:31:50|398.95|396.55|398.95|396.55|398.95|396.55|398.79|396.39|0
1634567520000|2021-10-18 14:32:00|399.11|396.71|398.16|395.76|399.11|396.71|398.16|395.76|0
1634567530000|2021-10-18 14:32:10|398|395.6|397.68|395.28|398|395.6|397.68|395.28|0
1634567540000|2021-10-18 14:32:20|396.25|393.85|396.57|394.17|396.57|394.17|396.25|393.85|0
1634567550000|2021-10-18 14:32:30|396.73|394.33|396.89|394.49|396.89|394.49|396.73|394.33|0
1634567560000|2021-10-18 14:32:40|397.05|394.65|396.73|394.33|397.05|394.65|396.73|394.33|0
1634567570000|2021-10-18 14:32:50|396.57|394.17|396.57|394.17|396.57|394.17|396.41|394.01|0
1634567580000|2021-10-18 14:33:00|396.89|394.49|396.89|394.49|396.89|394.49|396.73|394.33|0
1634567590000|2021-10-18 14:33:10|397.05|394.65|397.05|394.65|397.05|394.65|396.89|394.49|0
1634567600000|2021-10-18 14:33:20|396.89|394.49|396.89|394.49|396.89|394.49|396.73|394.33|0
1634567610000|2021-10-18 14:33:30|397.05|394.65|397.21|394.81|397.21|394.81|397.05|394.65|0
1634567620000|2021-10-18 14:33:40|397.05|394.65|397.52|395.12|397.52|395.12|397.05|394.65|0
1634567630000|2021-10-18 14:33:50|397.84|395.44|397.84|395.44|397.84|395.44|397.84|395.44|0
1634567640000|2021-10-18 14:34:00|397.52|395.12|397.84|395.44|397.84|395.44|397.52|395.12|0
1634567650000|2021-10-18 14:34:10|397.68|395.28|397.84|395.44|397.84|395.44|397.68|395.28|0
1634567660000|2021-10-18 14:34:20|397.68|395.28|397.84|395.44|397.84|395.44|397.68|395.28|0
1634567670000|2021-10-18 14:34:30|397.68|395.28|397.84|395.44|397.84|395.44|397.68|395.28|0
1634567680000|2021-10-18 14:34:40|398|395.6|398|395.6|398.16|395.76|398|395.6|0
1634567690000|2021-10-18 14:34:50|397.84|395.44|397.84|395.44|397.84|395.44|397.68|395.28|0
1634567700000|2021-10-18 14:35:00|397.52|395.12|397.68|395.28|397.68|395.28|397.52|395.12|0
1634567710000|2021-10-18 14:35:10|397.52|395.12|397.84|395.44|397.84|395.44|397.52|395.12|0
1634567720000|2021-10-18 14:35:20|397.52|395.12|397.2|394.8|397.68|395.28|397.2|394.8|0
1634567730000|2021-10-18 14:35:30|397.05|394.65|396.73|394.33|397.05|394.65|396.73|394.33|0
1634567740000|2021-10-18 14:35:40|396.8|394.4|397.05|394.65|397.05|394.65|396.8|394.4|0
1634567750000|2021-10-18 14:35:50|396.89|394.49|396.57|394.17|396.89|394.49|396.57|394.17|0
1634567760000|2021-10-18 14:36:00|396.41|394.01|396.57|394.17|396.57|394.17|396.41|394.01|0
1634567770000|2021-10-18 14:36:10|396.73|394.33|397.2|394.8|397.2|394.8|396.57|394.17|0
1634567780000|2021-10-18 14:36:20|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1634567790000|2021-10-18 14:36:30|396.89|394.49|397.05|394.65|397.05|394.65|396.89|394.49|0
1634567800000|2021-10-18 14:36:40|396.89|394.49|397.05|394.65|397.05|394.65|396.89|394.49|0
1634567810000|2021-10-18 14:36:50|397.04|394.64|397.04|394.64|397.2|394.8|397.04|394.64|0
1634567820000|2021-10-18 14:37:00|397.2|394.8|397.2|394.8|397.2|394.8|397.2|394.8|0
1634567830000|2021-10-18 14:37:10|397.52|395.12|397.52|395.12|397.52|395.12|397.36|394.96|0
1634567840000|2021-10-18 14:37:20|397.68|395.28|397.52|395.12|397.68|395.28|397.52|395.12|0
1634567850000|2021-10-18 14:37:30|397.36|394.96|397.52|395.12|397.52|395.12|397.36|394.96|0
1634567860000|2021-10-18 14:37:40|397.36|394.96|397.36|394.96|397.36|394.96|397.2|394.8|0
1634567870000|2021-10-18 14:37:50|397.52|395.12|397.2|394.8|397.52|395.12|397.2|394.8|0
1634567880000|2021-10-18 14:38:00|397.36|394.96|397.68|395.28|397.68|395.28|397.36|394.96|0
1634567890000|2021-10-18 14:38:10|397.84|395.44|397.52|395.12|397.84|395.44|397.52|395.12|0
1634567900000|2021-10-18 14:38:20|397.68|395.28|397.84|395.44|397.84|395.44|397.68|395.28|0
1634567910000|2021-10-18 14:38:30|398.16|395.76|398.16|395.76|398.16|395.76|398.16|395.76|0
1634567920000|2021-10-18 14:38:40|398.47|396.07|398.63|396.23|398.63|396.23|398.47|396.07|0
1634567930000|2021-10-18 14:38:50|398.47|396.07|398.79|396.39|398.79|396.39|398.47|396.07|0
1634567940000|2021-10-18 14:39:00|398.63|396.23|398.63|396.23|398.63|396.23|398.31|395.91|0
1634567950000|2021-10-18 14:39:10|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1634567960000|2021-10-18 14:39:20|398.63|396.23|398.31|395.91|398.63|396.23|398.31|395.91|0
1634567970000|2021-10-18 14:39:30|398.47|396.07|398.47|396.07|398.47|396.07|398.16|395.76|0
1634567980000|2021-10-18 14:39:40|398.31|395.91|398.47|396.07|398.47|396.07|398.31|395.91|0
1634567990000|2021-10-18 14:39:50|398.31|395.91|398.47|396.07|398.47|396.07|398.31|395.91|0
1634568000000|2021-10-18 14:40:00|398.63|396.23|398.79|396.39|398.79|396.39|398.47|396.07|0
1634568010000|2021-10-18 14:40:10|398.63|396.23|398.79|396.39|398.79|396.39|398.63|396.23|0
1634568020000|2021-10-18 14:40:20|398.63|396.23|398.95|396.55|398.95|396.55|398.63|396.23|0
1634568030000|2021-10-18 14:40:30|398.79|396.39|399.27|396.87|399.27|396.87|398.79|396.39|0
1634568040000|2021-10-18 14:40:40|399.43|397.03|399.27|396.87|399.43|397.03|399.27|396.87|0
1634568050000|2021-10-18 14:40:50|399.43|397.03|399.91|397.51|399.91|397.51|399.43|397.03|0
1634568060000|2021-10-18 14:41:00|400.06|397.66|400.22|397.82|400.38|397.98|400.06|397.66|0
1634568070000|2021-10-18 14:41:10|400.06|397.66|399.91|397.51|400.06|397.66|399.75|397.35|0
1634568080000|2021-10-18 14:41:20|400.06|397.66|400.06|397.66|400.22|397.82|400.06|397.66|0
1634568090000|2021-10-18 14:41:30|400.22|397.82|400.38|397.98|400.38|397.98|400.22|397.82|0
1634568100000|2021-10-18 14:41:40|400.22|397.82|400.38|397.98|400.38|397.98|400.22|397.82|0
1634568110000|2021-10-18 14:41:50|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1634568120000|2021-10-18 14:42:00|400.38|397.98|400.54|398.14|400.54|398.14|400.38|397.98|0
1634568130000|2021-10-18 14:42:10|400.38|397.98|400.22|397.82|400.38|397.98|400.06|397.66|0
1634568140000|2021-10-18 14:42:20|400.38|397.98|401.18|398.78|401.18|398.78|400.38|397.98|0
1634568150000|2021-10-18 14:42:30|401.02|398.62|401.34|398.94|401.34|398.94|401.02|398.62|0
1634568160000|2021-10-18 14:42:40|401.18|398.78|401.02|398.62|401.18|398.78|401.02|398.62|0
1634568170000|2021-10-18 14:42:50|401.18|398.78|399.43|397.03|401.18|398.78|399.43|397.03|0
1634568180000|2021-10-18 14:43:00|399.59|397.19|399.27|396.87|399.59|397.19|399.27|396.87|0
1634568190000|2021-10-18 14:43:10|399.43|397.03|399.27|396.87|399.43|397.03|399.11|396.71|0
1634568200000|2021-10-18 14:43:20|399.11|396.71|399.43|397.03|399.43|397.03|398.95|396.55|0
1634568210000|2021-10-18 14:43:30|399.59|397.19|399.59|397.19|399.59|397.19|399.5|397.1|0
1634568220000|2021-10-18 14:43:40|399.9|397.5|399.75|397.35|399.9|397.5|399.75|397.35|0
1634568230000|2021-10-18 14:43:50|399.9|397.5|400.06|397.66|400.06|397.66|399.9|397.5|0
1634568240000|2021-10-18 14:44:00|399.9|397.5|400.06|397.66|400.22|397.82|399.9|397.5|0
1634568250000|2021-10-18 14:44:10|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1634568260000|2021-10-18 14:44:20|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1634568270000|2021-10-18 14:44:30|400.22|397.82|400.06|397.66|400.22|397.82|400.06|397.66|0
1634568280000|2021-10-18 14:44:40|399.9|397.5|400.06|397.66|400.06|397.66|399.9|397.5|0
1634568290000|2021-10-18 14:44:50|400.22|397.82|400.22|397.82|400.38|397.98|400.22|397.82|0
1634568300000|2021-10-18 14:45:00|400.38|397.98|400.38|397.98|400.38|397.98|400.22|397.82|0
1634568310000|2021-10-18 14:45:10|400.22|397.82|400.54|398.14|400.54|398.14|400.22|397.82|0
1634568330000|2021-10-18 14:45:30|400.38|397.98|400.22|397.82|400.38|397.98|400.22|397.82|0
1634568340000|2021-10-18 14:45:40|400.06|397.66|400.22|397.82|400.22|397.82|400.06|397.66|0
1634568350000|2021-10-18 14:45:50|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1634568360000|2021-10-18 14:46:00|399.9|397.5|399.9|397.5|400.06|397.66|399.9|397.5|0
1634568370000|2021-10-18 14:46:10|400.22|397.82|399.74|397.34|400.22|397.82|399.74|397.34|0
1634568380000|2021-10-18 14:46:20|399.9|397.5|400.06|397.66|400.06|397.66|399.9|397.5|0
1634568390000|2021-10-18 14:46:30|400.22|397.82|400.06|397.66|400.22|397.82|400.06|397.66|0
1634568400000|2021-10-18 14:46:40|400.22|397.82|399.74|397.34|400.22|397.82|399.74|397.34|0
1634568410000|2021-10-18 14:46:50|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1634568420000|2021-10-18 14:47:00|400.06|397.66|399.74|397.34|400.06|397.66|399.74|397.34|0
1634568430000|2021-10-18 14:47:10|399.9|397.5|399.43|397.03|399.9|397.5|399.43|397.03|0
1634568440000|2021-10-18 14:47:20|399.58|397.18|399.43|397.03|399.58|397.18|399.43|397.03|0
1634568460000|2021-10-18 14:47:40|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1634568470000|2021-10-18 14:47:50|399.11|396.71|399.27|396.87|399.27|396.87|399.11|396.71|0
1634568480000|2021-10-18 14:48:00|399.42|397.02|399.27|396.87|399.42|397.02|399.27|396.87|0
1634568490000|2021-10-18 14:48:10|399.42|397.02|399.27|396.87|399.42|397.02|399.27|396.87|0
1634568500000|2021-10-18 14:48:20|399.11|396.71|399.11|396.71|399.27|396.87|399.11|396.71|0
1634568510000|2021-10-18 14:48:30|399.27|396.87|399.34|396.94|399.34|396.94|399.27|396.87|0
1634568520000|2021-10-18 14:48:40|399.27|396.87|399.27|396.87|399.42|397.02|399.27|396.87|0
1634568530000|2021-10-18 14:48:50|399.42|397.02|399.58|397.18|399.58|397.18|399.42|397.02|0
1634568540000|2021-10-18 14:49:00|399.74|397.34|399.9|397.5|399.9|397.5|399.74|397.34|0
1634568550000|2021-10-18 14:49:10|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1634568560000|2021-10-18 14:49:20|400.22|397.82|398.7|396.3|400.22|397.82|398.7|396.3|0
1634568570000|2021-10-18 14:49:30|398.86|396.46|398.86|396.46|398.86|396.46|398.86|396.46|0
1634568580000|2021-10-18 14:49:40|398.7|396.3|398.86|396.46|398.86|396.46|398.7|396.3|0
1634568590000|2021-10-18 14:49:50|398.7|396.3|398.86|396.46|398.86|396.46|398.7|396.3|0
1634568600000|2021-10-18 14:50:00|399.02|396.62|398.86|396.46|399.02|396.62|398.7|396.3|0
1634568610000|2021-10-18 14:50:10|398.54|396.14|398.54|396.14|398.7|396.3|398.54|396.14|0
1634568620000|2021-10-18 14:50:20|398.39|395.99|398.39|395.99|398.54|396.14|398.39|395.99|0
1634568630000|2021-10-18 14:50:30|398.23|395.83|398.38|395.98|398.38|395.98|398.07|395.67|0
1634568640000|2021-10-18 14:50:40|398.54|396.14|398.54|396.14|398.54|396.14|398.54|396.14|0
1634568650000|2021-10-18 14:50:50|398.7|396.3|398.7|396.3|398.86|396.46|398.7|396.3|0
1634568660000|2021-10-18 14:51:00|398.86|396.46|398.07|395.67|398.86|396.46|398.07|395.67|0
1634568670000|2021-10-18 14:51:10|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1634568680000|2021-10-18 14:51:20|397.91|395.51|398.3|395.9|398.3|395.9|397.91|395.51|0
1634568690000|2021-10-18 14:51:30|398.23|395.83|398.23|395.83|398.23|395.83|398.07|395.67|0
1634568700000|2021-10-18 14:51:40|398.07|395.67|398.07|395.67|398.07|395.67|397.91|395.51|0
1634568710000|2021-10-18 14:51:50|397.91|395.51|397.91|395.51|397.91|395.51|397.75|395.35|0
1634568720000|2021-10-18 14:52:00|397.75|395.35|398.07|395.67|398.07|395.67|397.75|395.35|0
1634568730000|2021-10-18 14:52:10|397.91|395.51|397.91|395.51|397.91|395.51|397.91|395.51|0
1634568740000|2021-10-18 14:52:20|398.07|395.67|397.75|395.35|398.07|395.67|397.75|395.35|0
1634568750000|2021-10-18 14:52:30|397.82|395.42|397.91|395.51|397.91|395.51|397.75|395.35|0
1634568770000|2021-10-18 14:52:50|398.07|395.67|398.38|395.98|398.38|395.98|398.07|395.67|0
1634568780000|2021-10-18 14:53:00|398.54|396.14|398.38|395.98|398.54|396.14|398.22|395.82|0
1634568790000|2021-10-18 14:53:10|398.22|395.82|398.38|395.98|398.38|395.98|398.22|395.82|0
1634568810000|2021-10-18 14:53:30|398.54|396.14|398.38|395.98|398.54|396.14|398.38|395.98|0
1634568820000|2021-10-18 14:53:40|398.22|395.82|398.07|395.67|398.22|395.82|398.07|395.67|0
1634568830000|2021-10-18 14:53:50|398.22|395.82|398.07|395.67|398.22|395.82|397.91|395.51|0
1634568840000|2021-10-18 14:54:00|398.06|395.66|398.22|395.82|398.22|395.82|398.06|395.66|0
1634568850000|2021-10-18 14:54:10|398.38|395.98|398.22|395.82|398.38|395.98|398.22|395.82|0
1634568860000|2021-10-18 14:54:20|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1634568870000|2021-10-18 14:54:30|398.22|395.82|398.22|395.82|398.22|395.82|398.06|395.66|0
1634568880000|2021-10-18 14:54:40|398.38|395.98|398.38|395.98|398.54|396.14|398.38|395.98|0
1634568900000|2021-10-18 14:55:00|398.54|396.14|398.54|396.14|398.54|396.14|398.54|396.14|0
1634568910000|2021-10-18 14:55:10|398.7|396.3|398.54|396.14|398.7|396.3|398.54|396.14|0
1634568920000|2021-10-18 14:55:20|398.38|395.98|398.22|395.82|398.38|395.98|398.22|395.82|0
1634568930000|2021-10-18 14:55:30|398.06|395.66|398.22|395.82|398.22|395.82|398.06|395.66|0
1634568940000|2021-10-18 14:55:40|398.06|395.66|398.54|396.14|398.54|396.14|398.06|395.66|0
1634568950000|2021-10-18 14:55:50|398.38|395.98|398.54|396.14|398.54|396.14|398.38|395.98|0
1634568960000|2021-10-18 14:56:00|398.38|395.98|398.38|395.98|398.54|396.14|398.38|395.98|0
1634568970000|2021-10-18 14:56:10|398.22|395.82|398.06|395.66|398.22|395.82|397.9|395.5|0
1634568980000|2021-10-18 14:56:20|398.22|395.82|398.06|395.66|398.22|395.82|398.06|395.66|0
1634569000000|2021-10-18 14:56:40|397.9|395.5|397.9|395.5|397.9|395.5|397.75|395.35|0
1634569010000|2021-10-18 14:56:50|398.06|395.66|397.9|395.5|398.22|395.82|397.9|395.5|0
1634569020000|2021-10-18 14:57:00|398.06|395.66|398.22|395.82|398.22|395.82|398.06|395.66|0
1634569030000|2021-10-18 14:57:10|398.38|395.98|398.06|395.66|398.38|395.98|398.06|395.66|0
1634569040000|2021-10-18 14:57:20|398.38|395.98|398.22|395.82|398.38|395.98|398.22|395.82|0
1634569050000|2021-10-18 14:57:30|398.38|395.98|398.38|395.98|398.38|395.98|398.38|395.98|0
1634569060000|2021-10-18 14:57:40|398.22|395.82|398.38|395.98|398.54|396.14|398.22|395.82|0
1634569070000|2021-10-18 14:57:50|398.54|396.14|398.54|396.14|398.54|396.14|398.38|395.98|0
1634569080000|2021-10-18 14:58:00|398.38|395.98|398.38|395.98|398.54|396.14|398.38|395.98|0
1634569090000|2021-10-18 14:58:10|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1634569100000|2021-10-18 14:58:20|398.06|395.66|398.38|395.98|398.38|395.98|398.06|395.66|0
1634569110000|2021-10-18 14:58:30|398.54|396.14|398.38|395.98|398.54|396.14|398.38|395.98|0
1634569120000|2021-10-18 14:58:40|398.54|396.14|398.54|396.14|398.54|396.14|398.54|396.14|0
1634569130000|2021-10-18 14:58:50|398.38|395.98|398.38|395.98|398.38|395.98|398.38|395.98|0
1634569140000|2021-10-18 14:59:00|398.54|396.14|398.54|396.14|398.54|396.14|398.38|395.98|0
1634569150000|2021-10-18 14:59:10|398.38|395.98|398.54|396.14|398.54|396.14|398.38|395.98|0
1634569160000|2021-10-18 14:59:20|398.7|396.3|398.86|396.46|398.86|396.46|398.7|396.3|0
1634569170000|2021-10-18 14:59:30|399.02|396.62|398.86|396.46|399.02|396.62|398.86|396.46|0
1634569180000|2021-10-18 14:59:40|398.78|396.38|398.7|396.3|398.78|396.38|398.7|396.3|0
1634569200000|2021-10-18 15:00:00|398.86|396.46|398.86|396.46|398.86|396.46|398.86|396.46|0
1634569210000|2021-10-18 15:00:10|399.02|396.62|398.86|396.46|399.02|396.62|398.86|396.46|0
1634569220000|2021-10-18 15:00:20|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1634569230000|2021-10-18 15:00:30|398.86|396.46|398.7|396.3|398.86|396.46|398.7|396.3|0
1634569240000|2021-10-18 15:00:40|398.86|396.46|398.86|396.46|398.86|396.46|398.86|396.46|0
1634569260000|2021-10-18 15:01:00|399.02|396.62|399.18|396.78|399.18|396.78|399.02|396.62|0
1634569270000|2021-10-18 15:01:10|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1634569280000|2021-10-18 15:01:20|398.86|396.46|398.7|396.3|398.86|396.46|398.7|396.3|0
1634569290000|2021-10-18 15:01:30|398.86|396.46|398.54|396.14|398.86|396.46|398.54|396.14|0
1634569300000|2021-10-18 15:01:40|398.7|396.3|398.7|396.3|398.7|396.3|398.54|396.14|0
1634569310000|2021-10-18 15:01:50|398.86|396.46|398.94|396.54|399.02|396.62|398.86|396.46|0
1634569320000|2021-10-18 15:02:00|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1634569330000|2021-10-18 15:02:10|398.86|396.46|398.86|396.46|398.86|396.46|398.86|396.46|0
1634569340000|2021-10-18 15:02:20|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1634569350000|2021-10-18 15:02:30|398.78|396.38|399.02|396.62|399.02|396.62|398.7|396.3|0
1634569360000|2021-10-18 15:02:40|398.93|396.53|399.02|396.62|399.02|396.62|398.93|396.53|0
1634569370000|2021-10-18 15:02:50|399.18|396.78|399.34|396.94|399.34|396.94|399.18|396.78|0
1634569380000|2021-10-18 15:03:00|399.18|396.78|399.18|396.78|399.18|396.78|399.18|396.78|0
1634569390000|2021-10-18 15:03:10|399.02|396.62|399.18|396.78|399.18|396.78|399.02|396.62|0
1634569400000|2021-10-18 15:03:20|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1634569410000|2021-10-18 15:03:30|399.18|396.78|399.18|396.78|399.18|396.78|399.18|396.78|0
1634569430000|2021-10-18 15:03:50|399.02|396.62|399.02|396.62|399.18|396.78|399.02|396.62|0
1634569440000|2021-10-18 15:04:00|398.86|396.46|399.18|396.78|399.18|396.78|398.86|396.46|0
1634569450000|2021-10-18 15:04:10|399.34|396.94|399.5|397.1|399.5|397.1|399.34|396.94|0
1634569460000|2021-10-18 15:04:20|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1634569470000|2021-10-18 15:04:30|399.81|397.41|399.81|397.41|399.81|397.41|399.81|397.41|0
1634569490000|2021-10-18 15:04:50|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1634569500000|2021-10-18 15:05:00|399.81|397.41|399.81|397.41|399.97|397.57|399.81|397.41|0
1634569510000|2021-10-18 15:05:10|399.97|397.57|399.81|397.41|399.97|397.57|399.81|397.41|0
1634569520000|2021-10-18 15:05:20|399.65|397.25|399.97|397.57|399.97|397.57|399.65|397.25|0
1634569530000|2021-10-18 15:05:30|399.81|397.41|399.97|397.57|399.97|397.57|399.81|397.41|0
1634569540000|2021-10-18 15:05:40|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1634569550000|2021-10-18 15:05:50|400.29|397.89|400.45|398.05|400.45|398.05|400.29|397.89|0
1634569560000|2021-10-18 15:06:00|400.61|398.21|400.61|398.21|400.61|398.21|400.45|398.05|0
1634569570000|2021-10-18 15:06:10|400.93|398.53|401.25|398.85|401.25|398.85|400.93|398.53|0
1634569580000|2021-10-18 15:06:20|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1634569590000|2021-10-18 15:06:30|401.73|399.33|401.57|399.17|401.73|399.33|401.57|399.17|0
1634569600000|2021-10-18 15:06:40|401.41|399.01|401.25|398.85|401.41|399.01|401.09|398.69|0
1634569610000|2021-10-18 15:06:50|401.09|398.69|401.25|398.85|401.25|398.85|401.09|398.69|0
1634569630000|2021-10-18 15:07:10|401.41|399.01|401.25|398.85|401.41|399.01|401.25|398.85|0
1634569640000|2021-10-18 15:07:20|401.41|399.01|401.41|399.01|401.41|399.01|401.41|399.01|0
1634569650000|2021-10-18 15:07:30|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1634569660000|2021-10-18 15:07:40|401.73|399.33|402.05|399.65|402.05|399.65|401.73|399.33|0
1634569670000|2021-10-18 15:07:50|402.21|399.81|402.37|399.97|402.37|399.97|402.21|399.81|0
1634569680000|2021-10-18 15:08:00|402.21|399.81|402.37|399.97|402.53|400.13|402.21|399.81|0
1634569690000|2021-10-18 15:08:10|402.21|399.81|402.05|399.65|402.21|399.81|402.05|399.65|0
1634569700000|2021-10-18 15:08:20|401.89|399.49|401.89|399.49|402.05|399.65|401.89|399.49|0
1634569720000|2021-10-18 15:08:40|401.73|399.33|401.73|399.33|401.89|399.49|401.73|399.33|0
1634569730000|2021-10-18 15:08:50|401.89|399.49|401.73|399.33|401.89|399.49|401.73|399.33|0
1634569740000|2021-10-18 15:09:00|401.57|399.17|401.73|399.33|401.73|399.33|401.57|399.17|0
1634569750000|2021-10-18 15:09:10|401.65|399.25|401.73|399.33|401.73|399.33|401.57|399.17|0
1634569760000|2021-10-18 15:09:20|401.57|399.17|401.73|399.33|401.73|399.33|401.57|399.17|0
1634569770000|2021-10-18 15:09:30|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1634569780000|2021-10-18 15:09:40|401.41|399.01|401.49|399.09|401.49|399.09|401.41|399.01|0
1634569790000|2021-10-18 15:09:50|401.41|399.01|401.57|399.17|401.57|399.17|401.41|399.01|0
1634569800000|2021-10-18 15:10:00|401.41|399.01|401.41|399.01|401.41|399.01|401.41|399.01|0
1634569810000|2021-10-18 15:10:10|401.25|398.85|401.25|398.85|401.25|398.85|401.25|398.85|0
1634569820000|2021-10-18 15:10:20|401.41|399.01|401.25|398.85|401.41|399.01|401.25|398.85|0
1634569830000|2021-10-18 15:10:30|401.09|398.69|401.09|398.69|401.09|398.69|401.09|398.69|0
1634569840000|2021-10-18 15:10:40|400.93|398.53|400.93|398.53|401.09|398.69|400.93|398.53|0
1634569850000|2021-10-18 15:10:50|401.09|398.69|401.25|398.85|401.25|398.85|401.09|398.69|0
1634569860000|2021-10-18 15:11:00|401.09|398.69|400.93|398.53|401.09|398.69|400.93|398.53|0
1634569870000|2021-10-18 15:11:10|400.77|398.37|400.77|398.37|400.77|398.37|400.77|398.37|0
1634569880000|2021-10-18 15:11:20|400.93|398.53|401.41|399.01|401.41|399.01|400.93|398.53|0
1634569900000|2021-10-18 15:11:40|401.57|399.17|401.89|399.49|401.89|399.49|401.57|399.17|0
1634569910000|2021-10-18 15:11:50|402.05|399.65|402.05|399.65|402.05|399.65|402.05|399.65|0
1634569920000|2021-10-18 15:12:00|401.89|399.49|402.05|399.65|402.05|399.65|401.89|399.49|0
1634569930000|2021-10-18 15:12:10|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1634569950000|2021-10-18 15:12:30|402.05|399.65|402.21|399.81|402.21|399.81|402.05|399.65|0
1634569960000|2021-10-18 15:12:40|402.37|399.97|402.37|399.97|402.37|399.97|402.37|399.97|0
1634569980000|2021-10-18 15:13:00|402.21|399.81|402.37|399.97|402.37|399.97|402.21|399.81|0
1634569990000|2021-10-18 15:13:10|402.21|399.81|402.37|399.97|402.37|399.97|402.21|399.81|0
1634570000000|2021-10-18 15:13:20|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1634570020000|2021-10-18 15:13:40|402.37|399.97|402.21|399.81|402.37|399.97|402.21|399.81|0
1634570040000|2021-10-18 15:14:00|402.37|399.97|402.21|399.81|402.37|399.97|402.21|399.81|0
1634570050000|2021-10-18 15:14:10|402.05|399.65|401.89|399.49|402.05|399.65|401.89|399.49|0
1634570060000|2021-10-18 15:14:20|402.05|399.65|401.73|399.33|402.05|399.65|401.73|399.33|0
1634570090000|2021-10-18 15:14:50|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1634570100000|2021-10-18 15:15:00|401.73|399.33|401.57|399.17|401.73|399.33|401.57|399.17|0
1634570110000|2021-10-18 15:15:10|401.41|399.01|401.73|399.33|401.73|399.33|401.41|399.01|0
1634570120000|2021-10-18 15:15:20|403.08|400.68|403.4|401|403.4|401|403.08|400.68|0
1634570140000|2021-10-18 15:15:40|403.56|401.16|403.56|401.16|403.56|401.16|403.56|401.16|0
1634570150000|2021-10-18 15:15:50|403.4|401|403.4|401|403.4|401|403.4|401|0
1634570160000|2021-10-18 15:16:00|403.56|401.16|403.56|401.16|403.56|401.16|403.4|401|0
1634570190000|2021-10-18 15:16:30|403.72|401.32|403.56|401.16|403.72|401.32|403.56|401.16|0
1634570200000|2021-10-18 15:16:40|403.88|401.48|404.04|401.64|404.04|401.64|403.88|401.48|0
1634570210000|2021-10-18 15:16:50|403.88|401.48|403.88|401.48|404.2|401.8|403.88|401.48|0
1634570220000|2021-10-18 15:17:00|404.04|401.64|403.88|401.48|404.04|401.64|403.88|401.48|0
1634570230000|2021-10-18 15:17:10|403.72|401.32|403.72|401.32|403.72|401.32|403.72|401.32|0
1634570240000|2021-10-18 15:17:20|403.56|401.16|403.88|401.48|403.88|401.48|403.56|401.16|0
1634570270000|2021-10-18 15:17:50|404.04|401.64|403.88|401.48|404.04|401.64|403.88|401.48|0
1634570280000|2021-10-18 15:18:00|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1634570290000|2021-10-18 15:18:10|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1634570310000|2021-10-18 15:18:30|404.04|401.64|404.04|401.64|404.2|401.8|403.88|401.48|0
1634570320000|2021-10-18 15:18:40|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1634570330000|2021-10-18 15:18:50|404.36|401.96|404.36|401.96|404.52|402.12|404.36|401.96|0
1634570340000|2021-10-18 15:19:00|404.52|402.12|404.52|402.12|404.52|402.12|404.36|401.96|0
1634570350000|2021-10-18 15:19:10|404.68|402.28|405.16|402.76|405.16|402.76|404.68|402.28|0
1634570360000|2021-10-18 15:19:20|405.32|402.92|405.32|402.92|405.48|403.08|405.32|402.92|0
1634570370000|2021-10-18 15:19:30|405.48|403.08|405.64|403.24|405.64|403.24|405.48|403.08|0
1634570380000|2021-10-18 15:19:40|405.81|403.41|406.13|403.73|406.13|403.73|405.81|403.41|0
1634570390000|2021-10-18 15:19:50|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1634570400000|2021-10-18 15:20:00|406.13|403.73|405.81|403.41|406.13|403.73|405.81|403.41|0
1634570410000|2021-10-18 15:20:10|405.64|403.24|405.64|403.24|405.81|403.41|405.64|403.24|0
1634570420000|2021-10-18 15:20:20|405.8|403.4|405.97|403.57|405.97|403.57|405.8|403.4|0
1634570430000|2021-10-18 15:20:30|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1634570440000|2021-10-18 15:20:40|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1634570450000|2021-10-18 15:20:50|405.48|403.08|405.8|403.4|405.8|403.4|405.48|403.08|0
1634570460000|2021-10-18 15:21:00|405.97|403.57|405.97|403.57|405.97|403.57|405.8|403.4|0
1634570470000|2021-10-18 15:21:10|406.13|403.73|406.29|403.89|406.29|403.89|406.13|403.73|0
1634570480000|2021-10-18 15:21:20|406.61|404.21|406.93|404.53|407.09|404.69|406.61|404.21|0
1634570490000|2021-10-18 15:21:30|407.09|404.69|407.41|405.01|407.41|405.01|407.09|404.69|0
1634570500000|2021-10-18 15:21:40|407.25|404.85|407.09|404.69|407.25|404.85|407.09|404.69|0
1634570510000|2021-10-18 15:21:50|406.93|404.53|407.09|404.69|407.25|404.85|406.93|404.53|0
1634570520000|2021-10-18 15:22:00|406.93|404.53|407.09|404.69|407.09|404.69|406.93|404.53|0
1634570530000|2021-10-18 15:22:10|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1634570540000|2021-10-18 15:22:20|407.09|404.69|407.09|404.69|407.09|404.69|407.09|404.69|0
1634570550000|2021-10-18 15:22:30|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1634570560000|2021-10-18 15:22:40|407.09|404.69|407.25|404.85|407.25|404.85|407.09|404.69|0
1634570580000|2021-10-18 15:23:00|407.41|405.01|407.25|404.85|407.41|405.01|407.25|404.85|0
1634570590000|2021-10-18 15:23:10|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1634570610000|2021-10-18 15:23:30|407.25|404.85|407.57|405.17|407.57|405.17|407.25|404.85|0
1634570620000|2021-10-18 15:23:40|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1634570630000|2021-10-18 15:23:50|407.57|405.17|407.41|405.01|407.57|405.17|407.41|405.01|0
1634570640000|2021-10-18 15:24:00|407.25|404.85|407.09|404.69|407.25|404.85|407.09|404.69|0
1634570650000|2021-10-18 15:24:10|407.25|404.85|407.09|404.69|407.25|404.85|406.93|404.53|0
1634570660000|2021-10-18 15:24:20|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1634570670000|2021-10-18 15:24:30|406.77|404.37|406.77|404.37|406.77|404.37|406.77|404.37|0
1634570680000|2021-10-18 15:24:40|406.61|404.21|406.77|404.37|406.77|404.37|406.61|404.21|0
1634570690000|2021-10-18 15:24:50|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1634570700000|2021-10-18 15:25:00|406.77|404.37|406.77|404.37|406.93|404.53|406.77|404.37|0
1634570710000|2021-10-18 15:25:10|406.93|404.53|406.77|404.37|406.93|404.53|406.61|404.21|0
1634570720000|2021-10-18 15:25:20|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1634570730000|2021-10-18 15:25:30|406.77|404.37|406.77|404.37|406.77|404.37|406.77|404.37|0
1634570740000|2021-10-18 15:25:40|406.93|404.53|406.77|404.37|406.93|404.53|406.77|404.37|0
1634570750000|2021-10-18 15:25:50|406.61|404.21|406.44|404.04|406.61|404.21|406.44|404.04|0
1634570760000|2021-10-18 15:26:00|406.61|404.21|406.61|404.21|406.61|404.21|406.44|404.04|0
1634570770000|2021-10-18 15:26:10|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1634570780000|2021-10-18 15:26:20|406.61|404.21|406.61|404.21|406.61|404.21|406.44|404.04|0
1634570790000|2021-10-18 15:26:30|406.44|404.04|406.44|404.04|406.61|404.21|406.44|404.04|0
1634570800000|2021-10-18 15:26:40|406.28|403.88|406.44|404.04|406.44|404.04|406.28|403.88|0
1634570810000|2021-10-18 15:26:50|406.6|404.2|406.44|404.04|406.6|404.2|406.44|404.04|0
1634570820000|2021-10-18 15:27:00|406.6|404.2|406.77|404.37|406.77|404.37|406.6|404.2|0
1634570830000|2021-10-18 15:27:10|406.93|404.53|406.93|404.53|406.93|404.53|406.84|404.44|0
1634570840000|2021-10-18 15:27:20|406.77|404.37|406.93|404.53|406.93|404.53|406.77|404.37|0
1634570850000|2021-10-18 15:27:30|406.28|403.88|406.28|403.88|406.28|403.88|406.28|403.88|0
1634570860000|2021-10-18 15:27:40|406.44|404.04|406.12|403.72|406.44|404.04|406.12|403.72|0
1634570870000|2021-10-18 15:27:50|405.96|403.56|405.8|403.4|405.96|403.56|405.8|403.4|0
1634570880000|2021-10-18 15:28:00|405.64|403.24|405.64|403.24|405.8|403.4|405.64|403.24|0
1634570890000|2021-10-18 15:28:10|405.8|403.4|405.96|403.56|405.96|403.56|405.64|403.24|0
1634570900000|2021-10-18 15:28:20|406.12|403.72|405.88|403.48|406.12|403.72|405.88|403.48|0
1634570910000|2021-10-18 15:28:30|405.8|403.4|405.64|403.24|405.8|403.4|405.64|403.24|0
1634570920000|2021-10-18 15:28:40|405.48|403.08|405.48|403.08|405.48|403.08|405.32|402.92|0
1634570940000|2021-10-18 15:29:00|405.32|402.92|405.48|403.08|405.64|403.24|405.32|402.92|0
1634570950000|2021-10-18 15:29:10|405.32|402.92|405.32|402.92|405.48|403.08|405.32|402.92|0
1634570960000|2021-10-18 15:29:20|405.48|403.08|405.32|402.92|405.48|403.08|405.32|402.92|0
1634570970000|2021-10-18 15:29:30|405.16|402.76|405.16|402.76|405.32|402.92|405.16|402.76|0
1634570980000|2021-10-18 15:29:40|405|402.6|404.68|402.28|405|402.6|404.68|402.28|0
1634570990000|2021-10-18 15:29:50|404.52|402.12|404.52|402.12|404.68|402.28|404.52|402.12|0
1634571000000|2021-10-18 15:30:00|404.04|401.64|404.36|401.96|404.36|401.96|403.88|401.48|0
1634571010000|2021-10-18 15:30:10|404.68|402.28|404.84|402.44|404.84|402.44|404.68|402.28|0
1634571020000|2021-10-18 15:30:20|404.52|402.12|404.2|401.8|404.52|402.12|404.04|401.64|0
1634571030000|2021-10-18 15:30:30|404.04|401.64|404.2|401.8|404.2|401.8|404.04|401.64|0
1634571040000|2021-10-18 15:30:40|404.04|401.64|403.88|401.48|404.2|401.8|403.88|401.48|0
1634571050000|2021-10-18 15:30:50|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1634571060000|2021-10-18 15:31:00|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571070000|2021-10-18 15:31:10|406.06|403.66|406.06|403.66|406.22|403.82|406.06|403.66|0
1634571080000|2021-10-18 15:31:20|406.22|403.82|406.38|403.98|406.38|403.98|406.22|403.82|0
1634571090000|2021-10-18 15:31:30|406.54|404.14|406.86|404.46|406.86|404.46|406.54|404.14|0
1634571100000|2021-10-18 15:31:40|406.7|404.3|406.22|403.82|406.7|404.3|406.22|403.82|0
1634571110000|2021-10-18 15:31:50|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1634571120000|2021-10-18 15:32:00|406.54|404.14|406.86|404.46|406.86|404.46|406.54|404.14|0
1634571130000|2021-10-18 15:32:10|406.7|404.3|406.86|404.46|406.86|404.46|406.7|404.3|0
1634571140000|2021-10-18 15:32:20|406.7|404.3|406.7|404.3|406.86|404.46|406.7|404.3|0
1634571150000|2021-10-18 15:32:30|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1634571160000|2021-10-18 15:32:40|407.02|404.62|406.7|404.3|407.02|404.62|406.7|404.3|0
1634571170000|2021-10-18 15:32:50|406.86|404.46|406.38|403.98|406.86|404.46|406.38|403.98|0
1634571180000|2021-10-18 15:33:00|406.54|404.14|406.7|404.3|406.7|404.3|406.54|404.14|0
1634571200000|2021-10-18 15:33:20|406.86|404.46|407.34|404.94|407.34|404.94|406.86|404.46|0
1634571210000|2021-10-18 15:33:30|407.18|404.78|407.34|404.94|407.34|404.94|407.18|404.78|0
1634571220000|2021-10-18 15:33:40|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1634571230000|2021-10-18 15:33:50|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1634571240000|2021-10-18 15:34:00|407.18|404.78|407.02|404.62|407.18|404.78|407.02|404.62|0
1634571250000|2021-10-18 15:34:10|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1634571260000|2021-10-18 15:34:20|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1634571270000|2021-10-18 15:34:30|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1634571290000|2021-10-18 15:34:50|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1634571300000|2021-10-18 15:35:00|407.34|404.94|407.5|405.1|407.5|405.1|407.34|404.94|0
1634571310000|2021-10-18 15:35:10|407.66|405.26|407.66|405.26|407.82|405.42|407.66|405.26|0
1634571320000|2021-10-18 15:35:20|407.82|405.42|407.5|405.1|407.82|405.42|407.5|405.1|0
1634571330000|2021-10-18 15:35:30|407.02|404.62|407.02|404.62|407.02|404.62|407.02|404.62|0
1634571340000|2021-10-18 15:35:40|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1634571350000|2021-10-18 15:35:50|406.7|404.3|406.7|404.3|406.7|404.3|406.7|404.3|0
1634571360000|2021-10-18 15:36:00|406.86|404.46|406.7|404.3|406.86|404.46|406.7|404.3|0
1634571370000|2021-10-18 15:36:10|406.78|404.38|406.7|404.3|406.78|404.38|406.7|404.3|0
1634571380000|2021-10-18 15:36:20|406.86|404.46|407.18|404.78|407.18|404.78|406.7|404.3|0
1634571390000|2021-10-18 15:36:30|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1634571400000|2021-10-18 15:36:40|407.02|404.62|407.18|404.78|407.18|404.78|407.02|404.62|0
1634571410000|2021-10-18 15:36:50|407.02|404.62|406.86|404.46|407.02|404.62|406.86|404.46|0
1634571420000|2021-10-18 15:37:00|407.02|404.62|406.86|404.46|407.02|404.62|406.86|404.46|0
1634571440000|2021-10-18 15:37:20|406.7|404.3|406.7|404.3|406.7|404.3|406.7|404.3|0
1634571450000|2021-10-18 15:37:30|406.54|404.14|406.54|404.14|406.54|404.14|406.54|404.14|0
1634571460000|2021-10-18 15:37:40|406.7|404.3|406.38|403.98|406.7|404.3|406.38|403.98|0
1634571470000|2021-10-18 15:37:50|406.54|404.14|406.38|403.98|406.54|404.14|406.38|403.98|0
1634571480000|2021-10-18 15:38:00|406.54|404.14|406.22|403.82|406.54|404.14|406.22|403.82|0
1634571490000|2021-10-18 15:38:10|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1634571500000|2021-10-18 15:38:20|405.9|403.5|405.9|403.5|405.9|403.5|405.74|403.34|0
1634571510000|2021-10-18 15:38:30|406.06|403.66|406.22|403.82|406.22|403.82|406.06|403.66|0
1634571520000|2021-10-18 15:38:40|406.54|404.14|406.86|404.46|406.86|404.46|406.54|404.14|0
1634571530000|2021-10-18 15:38:50|406.7|404.3|406.22|403.82|406.7|404.3|406.22|403.82|0
1634571540000|2021-10-18 15:39:00|406.38|403.98|406.38|403.98|406.38|403.98|406.22|403.82|0
1634571550000|2021-10-18 15:39:10|406.22|403.82|406.22|403.82|406.38|403.98|406.22|403.82|0
1634571560000|2021-10-18 15:39:20|406.14|403.74|406.22|403.82|406.22|403.82|406.14|403.74|0
1634571570000|2021-10-18 15:39:30|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1634571580000|2021-10-18 15:39:40|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571590000|2021-10-18 15:39:50|406.38|403.98|406.22|403.82|406.38|403.98|406.06|403.66|0
1634571610000|2021-10-18 15:40:10|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1634571620000|2021-10-18 15:40:20|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571630000|2021-10-18 15:40:30|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1634571650000|2021-10-18 15:40:50|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571670000|2021-10-18 15:41:10|406.38|403.98|406.22|403.82|406.38|403.98|406.22|403.82|0
1634571680000|2021-10-18 15:41:20|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1634571700000|2021-10-18 15:41:40|405.9|403.5|406.06|403.66|406.06|403.66|405.9|403.5|0
1634571720000|2021-10-18 15:42:00|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571730000|2021-10-18 15:42:10|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1634571740000|2021-10-18 15:42:20|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1634571760000|2021-10-18 15:42:40|405.9|403.5|406.06|403.66|406.06|403.66|405.9|403.5|0
1634571770000|2021-10-18 15:42:50|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571780000|2021-10-18 15:43:00|406.38|403.98|406.22|403.82|406.38|403.98|406.06|403.66|0
1634571790000|2021-10-18 15:43:10|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1634571800000|2021-10-18 15:43:20|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571810000|2021-10-18 15:43:30|406.38|403.98|406.22|403.82|406.38|403.98|406.22|403.82|0
1634571820000|2021-10-18 15:43:40|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1634571840000|2021-10-18 15:44:00|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571850000|2021-10-18 15:44:10|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1634571860000|2021-10-18 15:44:20|406.22|403.82|406.06|403.66|406.22|403.82|406.06|403.66|0
1634571880000|2021-10-18 15:44:40|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1634571890000|2021-10-18 15:44:50|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1634571900000|2021-10-18 15:45:00|406.22|403.82|406.22|403.82|406.22|403.82|406.06|403.66|0
1634571920000|2021-10-18 15:45:20|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1634571950000|2021-10-18 15:45:50|406.22|403.82|406.38|403.98|406.38|403.98|406.22|403.82|0
1634571960000|2021-10-18 15:46:00|406.86|404.46|406.86|404.46|406.86|404.46|406.7|404.3|0
1634571970000|2021-10-18 15:46:10|407.02|404.62|407.34|404.94|407.34|404.94|407.02|404.62|0
1634571980000|2021-10-18 15:46:20|407.5|405.1|407.66|405.26|407.66|405.26|407.5|405.1|0
1634571990000|2021-10-18 15:46:30|407.5|405.1|407.66|405.26|407.82|405.42|407.5|405.1|0
1634572000000|2021-10-18 15:46:40|407.82|405.42|407.82|405.42|407.82|405.42|407.82|405.42|0
1634572010000|2021-10-18 15:46:50|407.66|405.26|407.5|405.1|407.66|405.26|407.5|405.1|0
1634572020000|2021-10-18 15:47:00|407.34|404.94|407.18|404.78|407.34|404.94|407.18|404.78|0
1634572030000|2021-10-18 15:47:10|407.34|404.94|407.66|405.26|407.66|405.26|407.34|404.94|0
1634572050000|2021-10-18 15:47:30|407.5|405.1|407.34|404.94|407.5|405.1|407.34|404.94|0
1634572060000|2021-10-18 15:47:40|407.66|405.26|407.82|405.42|407.98|405.58|407.66|405.26|0
1634572070000|2021-10-18 15:47:50|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1634572080000|2021-10-18 15:48:00|407.82|405.42|407.5|405.1|407.82|405.42|407.5|405.1|0
1634572090000|2021-10-18 15:48:10|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1634572100000|2021-10-18 15:48:20|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1634572110000|2021-10-18 15:48:30|407.34|404.94|407.34|404.94|407.5|405.1|407.34|404.94|0
1634572120000|2021-10-18 15:48:40|407.41|405.01|407.34|404.94|407.41|405.01|407.34|404.94|0
1634572130000|2021-10-18 15:48:50|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1634572150000|2021-10-18 15:49:10|407.34|404.94|407.5|405.1|407.5|405.1|407.34|404.94|0
1634572170000|2021-10-18 15:49:30|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1634572190000|2021-10-18 15:49:50|407.82|405.42|407.82|405.42|407.82|405.42|407.82|405.42|0
1634572200000|2021-10-18 15:50:00|407.66|405.26|407.82|405.42|407.82|405.42|407.66|405.26|0
1634572250000|2021-10-18 15:50:50|407.98|405.58|407.98|405.58|407.98|405.58|407.98|405.58|0
1634572260000|2021-10-18 15:51:00|408.14|405.74|408.14|405.74|408.14|405.74|408.14|405.74|0
1634572270000|2021-10-18 15:51:10|407.98|405.58|407.98|405.58|407.98|405.58|407.98|405.58|0
1634572280000|2021-10-18 15:51:20|408.14|405.74|408.14|405.74|408.14|405.74|408.14|405.74|0
1634572290000|2021-10-18 15:51:30|408.3|405.9|408.46|406.06|408.46|406.06|408.3|405.9|0
1634572300000|2021-10-18 15:51:40|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1634572310000|2021-10-18 15:51:50|408.14|405.74|407.82|405.42|408.14|405.74|407.82|405.42|0
1634572320000|2021-10-18 15:52:00|407.98|405.58|408.14|405.74|408.14|405.74|407.98|405.58|0
1634572330000|2021-10-18 15:52:10|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1634572340000|2021-10-18 15:52:20|408.46|406.06|408.46|406.06|408.46|406.06|408.46|406.06|0
1634572350000|2021-10-18 15:52:30|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1634572380000|2021-10-18 15:53:00|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1634572390000|2021-10-18 15:53:10|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1634572400000|2021-10-18 15:53:20|408.78|406.38|408.62|406.22|408.78|406.38|408.62|406.22|0
1634572410000|2021-10-18 15:53:30|408.46|406.06|408.46|406.06|408.46|406.06|408.46|406.06|0
1634572420000|2021-10-18 15:53:40|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1634572430000|2021-10-18 15:53:50|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1634572440000|2021-10-18 15:54:00|408.94|406.54|408.94|406.54|408.94|406.54|408.94|406.54|0
1634572460000|2021-10-18 15:54:20|409.1|406.7|408.94|406.54|409.1|406.7|408.94|406.54|0
1634572470000|2021-10-18 15:54:30|409.1|406.7|409.1|406.7|409.1|406.7|409.1|406.7|0
1634572500000|2021-10-18 15:55:00|408.94|406.54|409.1|406.7|409.1|406.7|408.94|406.54|0
1634572520000|2021-10-18 15:55:20|408.94|406.54|408.78|406.38|408.94|406.54|408.78|406.38|0
1634572530000|2021-10-18 15:55:30|408.62|406.22|408.46|406.06|408.62|406.22|408.46|406.06|0
1634572540000|2021-10-18 15:55:40|408.62|406.22|408.46|406.06|408.62|406.22|408.46|406.06|0
1634572550000|2021-10-18 15:55:50|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1634572560000|2021-10-18 15:56:00|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1634572570000|2021-10-18 15:56:10|408.94|406.54|408.94|406.54|408.94|406.54|408.94|406.54|0
1634572580000|2021-10-18 15:56:20|409.1|406.7|409.1|406.7|409.1|406.7|409.1|406.7|0
1634572590000|2021-10-18 15:56:30|408.94|406.54|409.1|406.7|409.1|406.7|408.94|406.54|0
1634572600000|2021-10-18 15:56:40|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1634572620000|2021-10-18 15:57:00|409.1|406.7|408.94|406.54|409.1|406.7|408.94|406.54|0
1634572630000|2021-10-18 15:57:10|409.1|406.7|409.1|406.7|409.1|406.7|409.1|406.7|0
1634572640000|2021-10-18 15:57:20|408.94|406.54|408.78|406.38|408.94|406.54|408.78|406.38|0
1634572660000|2021-10-18 15:57:40|408.62|406.22|408.78|406.38|408.94|406.54|408.62|406.22|0
1634572670000|2021-10-18 15:57:50|408.94|406.54|408.94|406.54|408.94|406.54|408.94|406.54|0
1634572680000|2021-10-18 15:58:00|408.78|406.38|408.78|406.38|408.94|406.54|408.78|406.38|0
1634572690000|2021-10-18 15:58:10|408.61|406.21|408.29|405.89|408.61|406.21|408.29|405.89|0
1634572700000|2021-10-18 15:58:20|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1634572710000|2021-10-18 15:58:30|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1634572730000|2021-10-18 15:58:50|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1634572740000|2021-10-18 15:59:00|408.61|406.21|408.61|406.21|408.77|406.37|408.61|406.21|0
1634572750000|2021-10-18 15:59:10|408.77|406.37|408.61|406.21|408.77|406.37|408.61|406.21|0
1634572760000|2021-10-18 15:59:20|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1634572790000|2021-10-18 15:59:50|408.29|405.89|408.45|406.05|408.45|406.05|408.29|405.89|0
1634572800000|2021-10-18 16:00:00|408.61|406.21|408.13|405.73|408.61|406.21|408.13|405.73|0
1634572810000|2021-10-18 16:00:10|407.97|405.57|408.13|405.73|408.13|405.73|407.97|405.57|0
1634572830000|2021-10-18 16:00:30|407.97|405.57|408.13|405.73|408.13|405.73|407.97|405.57|0
1634572840000|2021-10-18 16:00:40|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1634572850000|2021-10-18 16:00:50|408.13|405.73|408.29|405.89|408.29|405.89|408.13|405.73|0
1634572860000|2021-10-18 16:01:00|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1634572870000|2021-10-18 16:01:10|408.61|406.21|408.45|406.05|408.61|406.21|408.45|406.05|0
1634572880000|2021-10-18 16:01:20|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1634572910000|2021-10-18 16:01:50|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1634572920000|2021-10-18 16:02:00|408.61|406.21|408.61|406.21|408.61|406.21|408.45|406.05|0
1634572930000|2021-10-18 16:02:10|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1634572940000|2021-10-18 16:02:20|408.93|406.53|408.93|406.53|408.93|406.53|408.77|406.37|0
1634572960000|2021-10-18 16:02:40|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634572990000|2021-10-18 16:03:10|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634573020000|2021-10-18 16:03:40|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573030000|2021-10-18 16:03:50|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634573050000|2021-10-18 16:04:10|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573060000|2021-10-18 16:04:20|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634573070000|2021-10-18 16:04:30|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573080000|2021-10-18 16:04:40|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634573090000|2021-10-18 16:04:50|408.77|406.37|408.93|406.53|408.93|406.53|408.77|406.37|0
1634573100000|2021-10-18 16:05:00|408.77|406.37|408.77|406.37|408.93|406.53|408.77|406.37|0
1634573110000|2021-10-18 16:05:10|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634573120000|2021-10-18 16:05:20|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1634573130000|2021-10-18 16:05:30|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1634573140000|2021-10-18 16:05:40|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1634573150000|2021-10-18 16:05:50|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1634573180000|2021-10-18 16:06:20|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1634573190000|2021-10-18 16:06:30|408.77|406.37|408.93|406.53|408.93|406.53|408.77|406.37|0
1634573210000|2021-10-18 16:06:50|408.77|406.37|408.93|406.53|408.93|406.53|408.77|406.37|0
1634573230000|2021-10-18 16:07:10|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573240000|2021-10-18 16:07:20|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634573260000|2021-10-18 16:07:40|409.09|406.69|409.25|406.85|409.25|406.85|409.09|406.69|0
1634573280000|2021-10-18 16:08:00|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1634573300000|2021-10-18 16:08:20|409.57|407.17|409.73|407.33|409.73|407.33|409.57|407.17|0
1634573310000|2021-10-18 16:08:30|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1634573320000|2021-10-18 16:08:40|409.73|407.33|409.9|407.5|409.9|407.5|409.73|407.33|0
1634573330000|2021-10-18 16:08:50|409.73|407.33|409.73|407.33|409.73|407.33|409.73|407.33|0
1634573340000|2021-10-18 16:09:00|409.57|407.17|409.25|406.85|409.57|407.17|409.25|406.85|0
1634573350000|2021-10-18 16:09:10|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1634573370000|2021-10-18 16:09:30|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1634573380000|2021-10-18 16:09:40|409.41|407.01|409.41|407.01|409.41|407.01|409.25|406.85|0
1634573410000|2021-10-18 16:10:10|409.57|407.17|409.73|407.33|409.73|407.33|409.57|407.17|0
1634573430000|2021-10-18 16:10:30|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1634573440000|2021-10-18 16:10:40|409.73|407.33|409.73|407.33|409.73|407.33|409.73|407.33|0
1634573450000|2021-10-18 16:10:50|409.57|407.17|409.73|407.33|409.73|407.33|409.57|407.17|0
1634573460000|2021-10-18 16:11:00|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1634573470000|2021-10-18 16:11:10|409.73|407.33|409.41|407.01|409.73|407.33|409.41|407.01|0
1634573480000|2021-10-18 16:11:20|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1634573490000|2021-10-18 16:11:30|409.09|406.69|409.25|406.85|409.25|406.85|409.09|406.69|0
1634573500000|2021-10-18 16:11:40|409.33|406.93|409.41|407.01|409.41|407.01|409.33|406.93|0
1634573530000|2021-10-18 16:12:10|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1634573550000|2021-10-18 16:12:30|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573560000|2021-10-18 16:12:40|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1634573580000|2021-10-18 16:13:00|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1634573590000|2021-10-18 16:13:10|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573600000|2021-10-18 16:13:20|408.93|406.53|408.77|406.37|408.93|406.53|408.77|406.37|0
1634573610000|2021-10-18 16:13:30|408.93|406.53|409.09|406.69|409.09|406.69|408.93|406.53|0
1634573620000|2021-10-18 16:13:40|408.93|406.53|408.77|406.37|408.93|406.53|408.77|406.37|0
1634573630000|2021-10-18 16:13:50|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1634573640000|2021-10-18 16:14:00|408.45|406.05|408.61|406.21|408.61|406.21|408.45|406.05|0
1634573650000|2021-10-18 16:14:10|408.45|406.05|408.77|406.37|408.77|406.37|408.45|406.05|0
1634573660000|2021-10-18 16:14:20|408.93|406.53|409.09|406.69|409.09|406.69|408.93|406.53|0
1634573670000|2021-10-18 16:14:30|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1634573680000|2021-10-18 16:14:40|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573690000|2021-10-18 16:14:50|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634573700000|2021-10-18 16:15:00|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573720000|2021-10-18 16:15:20|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1634573730000|2021-10-18 16:15:30|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573750000|2021-10-18 16:15:50|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634573760000|2021-10-18 16:16:00|409.09|406.69|409.25|406.85|409.25|406.85|409.09|406.69|0
1634573770000|2021-10-18 16:16:10|409.09|406.69|408.93|406.53|409.09|406.69|408.93|406.53|0
1634573780000|2021-10-18 16:16:20|409.09|406.69|408.93|406.53|409.09|406.69|408.93|406.53|0
1634573790000|2021-10-18 16:16:30|409.09|406.69|409.41|407.01|409.41|407.01|409.09|406.69|0
1634573800000|2021-10-18 16:16:40|409.25|406.85|409.41|407.01|409.41|407.01|409.25|406.85|0
1634573810000|2021-10-18 16:16:50|409.25|406.85|409.41|407.01|409.41|407.01|409.25|406.85|0
1634573820000|2021-10-18 16:17:00|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1634573830000|2021-10-18 16:17:10|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634573840000|2021-10-18 16:17:20|409.25|406.85|409.25|406.85|409.25|406.85|409.09|406.69|0
1634573850000|2021-10-18 16:17:30|409.09|406.69|408.77|406.37|409.09|406.69|408.77|406.37|0
1634573860000|2021-10-18 16:17:40|408.93|406.53|408.77|406.37|408.93|406.53|408.77|406.37|0
1634573870000|2021-10-18 16:17:50|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1634573880000|2021-10-18 16:18:00|408.93|406.53|408.61|406.21|408.93|406.53|408.61|406.21|0
1634573890000|2021-10-18 16:18:10|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1634573900000|2021-10-18 16:18:20|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1634573910000|2021-10-18 16:18:30|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1634573930000|2021-10-18 16:18:50|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1634573940000|2021-10-18 16:19:00|408.61|406.21|408.61|406.21|408.77|406.37|408.61|406.21|0
1634573950000|2021-10-18 16:19:10|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1634573960000|2021-10-18 16:19:20|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1634573980000|2021-10-18 16:19:40|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1634573990000|2021-10-18 16:19:50|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1634574010000|2021-10-18 16:20:10|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1634574020000|2021-10-18 16:20:20|408.52|406.12|408.29|405.89|408.61|406.21|408.29|405.89|0
1634574030000|2021-10-18 16:20:30|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1634574040000|2021-10-18 16:20:40|408.28|405.88|408.45|406.05|408.45|406.05|408.28|405.88|0
1634574050000|2021-10-18 16:20:50|408.28|405.88|408.12|405.72|408.28|405.88|408.12|405.72|0
1634574060000|2021-10-18 16:21:00|408.28|405.88|408.12|405.72|408.28|405.88|408.12|405.72|0
1634574070000|2021-10-18 16:21:10|407.96|405.56|408.12|405.72|408.12|405.72|407.96|405.56|0
1634574080000|2021-10-18 16:21:20|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1634574090000|2021-10-18 16:21:30|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1634574100000|2021-10-18 16:21:40|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1634574110000|2021-10-18 16:21:50|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1634574140000|2021-10-18 16:22:20|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1634574150000|2021-10-18 16:22:30|408.93|406.53|408.77|406.37|408.93|406.53|408.77|406.37|0
1634574170000|2021-10-18 16:22:50|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1634574180000|2021-10-18 16:23:00|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1634574190000|2021-10-18 16:23:10|408.93|406.53|408.93|406.53|408.93|406.53|408.77|406.37|0
1634574200000|2021-10-18 16:23:20|408.77|406.37|408.77|406.37|408.93|406.53|408.77|406.37|0
1634574210000|2021-10-18 16:23:30|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634574220000|2021-10-18 16:23:40|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1634574230000|2021-10-18 16:23:50|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634574240000|2021-10-18 16:24:00|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1634574260000|2021-10-18 16:24:20|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1634574270000|2021-10-18 16:24:30|408.44|406.04|408.28|405.88|408.44|406.04|408.28|405.88|0
1634574290000|2021-10-18 16:24:50|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1634574300000|2021-10-18 16:25:00|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1634574310000|2021-10-18 16:25:10|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1634574320000|2021-10-18 16:25:20|408.28|405.88|407.96|405.56|408.28|405.88|407.96|405.56|0
1634574330000|2021-10-18 16:25:30|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1634574340000|2021-10-18 16:25:40|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1634574360000|2021-10-18 16:26:00|407.64|405.24|407.8|405.4|407.8|405.4|407.64|405.24|0
1634574370000|2021-10-18 16:26:10|407.64|405.24|407.8|405.4|407.8|405.4|407.64|405.24|0
1634574380000|2021-10-18 16:26:20|407.96|405.56|407.96|405.56|408.12|405.72|407.96|405.56|0
1634574400000|2021-10-18 16:26:40|407.8|405.4|407.8|405.4|407.8|405.4|407.8|405.4|0
1634574410000|2021-10-18 16:26:50|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1634574420000|2021-10-18 16:27:00|407.48|405.08|407.48|405.08|407.64|405.24|407.48|405.08|0
1634574440000|2021-10-18 16:27:20|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1634574460000|2021-10-18 16:27:40|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1634574470000|2021-10-18 16:27:50|407.4|405|407.48|405.08|407.48|405.08|407.4|405|0
1634574480000|2021-10-18 16:28:00|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1634574500000|2021-10-18 16:28:20|407.48|405.08|407.56|405.16|407.56|405.16|407.48|405.08|0
1634574510000|2021-10-18 16:28:30|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1634574540000|2021-10-18 16:29:00|407.64|405.24|407.8|405.4|407.8|405.4|407.64|405.24|0
1634574550000|2021-10-18 16:29:10|407.64|405.24|407.8|405.4|407.8|405.4|407.64|405.24|0
1634574560000|2021-10-18 16:29:20|407.96|405.56|408.12|405.72|408.12|405.72|407.96|405.56|0
1634574570000|2021-10-18 16:29:30|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1634574590000|2021-10-18 16:29:50|408.12|405.72|408.28|405.88|408.44|406.04|408.12|405.72|0
1634574600000|2021-10-18 16:30:00|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1634574610000|2021-10-18 16:30:10|407.96|405.56|407.96|405.56|407.96|405.56|407.96|405.56|0
1634574620000|2021-10-18 16:30:20|407.8|405.4|407.96|405.56|407.96|405.56|407.8|405.4|0
1634574630000|2021-10-18 16:30:30|408.12|405.72|407.96|405.56|408.12|405.72|407.96|405.56|0
1634574640000|2021-10-18 16:30:40|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1634574650000|2021-10-18 16:30:50|407.96|405.56|408.28|405.88|408.28|405.88|407.96|405.56|0
1634574660000|2021-10-18 16:31:00|408.12|405.72|408.28|405.88|408.28|405.88|408.12|405.72|0
1634574670000|2021-10-18 16:31:10|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1634574680000|2021-10-18 16:31:20|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634574690000|2021-10-18 16:31:30|408.76|406.36|408.6|406.2|408.76|406.36|408.6|406.2|0
1634574700000|2021-10-18 16:31:40|408.76|406.36|408.92|406.52|408.92|406.52|408.76|406.36|0
1634574710000|2021-10-18 16:31:50|408.76|406.36|408.76|406.36|408.92|406.52|408.76|406.36|0
1634574720000|2021-10-18 16:32:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1634574730000|2021-10-18 16:32:10|408.76|406.36|408.76|406.36|408.92|406.52|408.76|406.36|0
1634574740000|2021-10-18 16:32:20|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634574750000|2021-10-18 16:32:30|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1634574770000|2021-10-18 16:32:50|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634574780000|2021-10-18 16:33:00|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1634574800000|2021-10-18 16:33:20|408.28|405.88|408.44|406.04|408.44|406.04|408.28|405.88|0
1634574810000|2021-10-18 16:33:30|408.6|406.2|408.44|406.04|408.6|406.2|408.44|406.04|0
1634574820000|2021-10-18 16:33:40|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634574830000|2021-10-18 16:33:50|408.44|406.04|408.6|406.2|408.6|406.2|408.44|406.04|0
1634574840000|2021-10-18 16:34:00|408.44|406.04|408.6|406.2|408.6|406.2|408.44|406.04|0
1634574870000|2021-10-18 16:34:30|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1634574890000|2021-10-18 16:34:50|408.84|406.44|408.92|406.52|408.92|406.52|408.76|406.36|0
1634574900000|2021-10-18 16:35:00|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1634574910000|2021-10-18 16:35:10|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1634574930000|2021-10-18 16:35:30|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1634574960000|2021-10-18 16:36:00|408.6|406.2|408.44|406.04|408.6|406.2|408.44|406.04|0
1634574970000|2021-10-18 16:36:10|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634574980000|2021-10-18 16:36:20|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1634574990000|2021-10-18 16:36:30|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634575010000|2021-10-18 16:36:50|408.44|406.04|408.44|406.04|408.44|406.04|408.28|405.88|0
1634575020000|2021-10-18 16:37:00|408.28|405.88|408.44|406.04|408.44|406.04|408.28|405.88|0
1634575030000|2021-10-18 16:37:10|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1634575040000|2021-10-18 16:37:20|408.12|405.72|408.44|406.04|408.44|406.04|408.12|405.72|0
1634575050000|2021-10-18 16:37:30|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634575060000|2021-10-18 16:37:40|408.76|406.36|408.6|406.2|408.76|406.36|408.6|406.2|0
1634575070000|2021-10-18 16:37:50|408.76|406.36|408.76|406.36|408.92|406.52|408.76|406.36|0
1634575080000|2021-10-18 16:38:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1634575090000|2021-10-18 16:38:10|409.08|406.68|408.92|406.52|409.08|406.68|408.92|406.52|0
1634575100000|2021-10-18 16:38:20|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1634575110000|2021-10-18 16:38:30|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1634575130000|2021-10-18 16:38:50|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1634575140000|2021-10-18 16:39:00|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634575160000|2021-10-18 16:39:20|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1634575170000|2021-10-18 16:39:30|408.6|406.2|408.6|406.2|408.6|406.2|408.6|406.2|0
1634575190000|2021-10-18 16:39:50|408.44|406.04|408.28|405.88|408.44|406.04|408.28|405.88|0
1634575200000|2021-10-18 16:40:00|408.44|406.04|408.44|406.04|408.44|406.04|408.28|405.88|0
1634575220000|2021-10-18 16:40:20|408.28|405.88|408.44|406.04|408.44|406.04|408.28|405.88|0
1634575230000|2021-10-18 16:40:30|408.28|405.88|408.12|405.72|408.28|405.88|408.12|405.72|0
1634575250000|2021-10-18 16:40:50|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1634575280000|2021-10-18 16:41:20|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1634575290000|2021-10-18 16:41:30|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1634575300000|2021-10-18 16:41:40|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1634575310000|2021-10-18 16:41:50|407.96|405.56|407.96|405.56|407.96|405.56|407.96|405.56|0
1634575330000|2021-10-18 16:42:10|408.12|405.72|408.12|405.72|408.12|405.72|407.96|405.56|0
1634575350000|2021-10-18 16:42:30|407.96|405.56|408.12|405.72|408.12|405.72|407.96|405.56|0
1634575370000|2021-10-18 16:42:50|407.96|405.56|407.79|405.39|407.96|405.56|407.79|405.39|0
1634575380000|2021-10-18 16:43:00|407.96|405.56|407.96|405.56|407.96|405.56|407.96|405.56|0
1634575390000|2021-10-18 16:43:10|407.87|405.47|407.79|405.39|407.87|405.47|407.79|405.39|0
1634575410000|2021-10-18 16:43:30|407.96|405.56|407.95|405.55|407.96|405.56|407.95|405.55|0
1634575430000|2021-10-18 16:43:50|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1634575440000|2021-10-18 16:44:00|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1634575450000|2021-10-18 16:44:10|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1634575460000|2021-10-18 16:44:20|407.95|405.55|407.79|405.39|407.95|405.55|407.79|405.39|0
1634575470000|2021-10-18 16:44:30|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1634575490000|2021-10-18 16:44:50|407.79|405.39|407.63|405.23|407.79|405.39|407.63|405.23|0
1634575500000|2021-10-18 16:45:00|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1634575510000|2021-10-18 16:45:10|407.63|405.23|407.63|405.23|407.63|405.23|407.47|405.07|0
1634575520000|2021-10-18 16:45:20|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1634575530000|2021-10-18 16:45:30|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1634575550000|2021-10-18 16:45:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1634575560000|2021-10-18 16:46:00|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1634575570000|2021-10-18 16:46:10|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1634575590000|2021-10-18 16:46:30|407.63|405.23|407.47|405.07|407.63|405.23|407.47|405.07|0
1634575620000|2021-10-18 16:47:00|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1634575640000|2021-10-18 16:47:20|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1634575650000|2021-10-18 16:47:30|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1634575660000|2021-10-18 16:47:40|407.79|405.39|407.63|405.23|407.79|405.39|407.63|405.23|0
1634575680000|2021-10-18 16:48:00|407.47|405.07|407.31|404.91|407.47|405.07|407.31|404.91|0
1634575690000|2021-10-18 16:48:10|407.15|404.75|407.15|404.75|407.15|404.75|407.15|404.75|0
1634575700000|2021-10-18 16:48:20|407.31|404.91|407.15|404.75|407.31|404.91|407.15|404.75|0
1634575710000|2021-10-18 16:48:30|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1634575720000|2021-10-18 16:48:40|406.83|404.43|406.83|404.43|406.83|404.43|406.67|404.27|0
1634575750000|2021-10-18 16:49:10|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1634575760000|2021-10-18 16:49:20|407.15|404.75|407.31|404.91|407.31|404.91|407.15|404.75|0
1634575790000|2021-10-18 16:49:50|407.15|404.75|407.15|404.75|407.15|404.75|407.15|404.75|0
1634575800000|2021-10-18 16:50:00|406.99|404.59|406.99|404.59|407.15|404.75|406.99|404.59|0
1634575830000|2021-10-18 16:50:30|406.83|404.43|406.67|404.27|406.83|404.43|406.67|404.27|0
1634575850000|2021-10-18 16:50:50|406.83|404.43|406.83|404.43|406.99|404.59|406.83|404.43|0
1634575860000|2021-10-18 16:51:00|406.99|404.59|406.67|404.27|406.99|404.59|406.67|404.27|0
1634575890000|2021-10-18 16:51:30|406.59|404.19|406.51|404.11|406.67|404.27|406.51|404.11|0
1634575900000|2021-10-18 16:51:40|406.59|404.19|406.59|404.19|406.59|404.19|406.59|404.19|0
1634575910000|2021-10-18 16:51:50|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1634575930000|2021-10-18 16:52:10|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1634575940000|2021-10-18 16:52:20|406.83|404.43|406.99|404.59|406.99|404.59|406.83|404.43|0
1634575950000|2021-10-18 16:52:30|407.15|404.75|406.83|404.43|407.15|404.75|406.83|404.43|0
1634575980000|2021-10-18 16:53:00|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1634575990000|2021-10-18 16:53:10|406.83|404.43|406.67|404.27|406.83|404.43|406.67|404.27|0
1634576000000|2021-10-18 16:53:20|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1634576010000|2021-10-18 16:53:30|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1634576030000|2021-10-18 16:53:50|406.83|404.43|406.99|404.59|406.99|404.59|406.83|404.43|0
1634576040000|2021-10-18 16:54:00|406.83|404.43|406.83|404.43|406.99|404.59|406.83|404.43|0
1634576050000|2021-10-18 16:54:10|406.67|404.27|406.99|404.59|406.99|404.59|406.67|404.27|0
1634576060000|2021-10-18 16:54:20|406.83|404.43|406.67|404.27|406.83|404.43|406.67|404.27|0
1634576070000|2021-10-18 16:54:30|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1634576080000|2021-10-18 16:54:40|406.67|404.27|406.83|404.43|406.83|404.43|406.67|404.27|0
1634576090000|2021-10-18 16:54:50|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1634576100000|2021-10-18 16:55:00|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1634576110000|2021-10-18 16:55:10|406.99|404.59|406.83|404.43|406.99|404.59|406.83|404.43|0
1634576130000|2021-10-18 16:55:30|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1634576140000|2021-10-18 16:55:40|406.51|404.11|406.35|403.95|406.51|404.11|406.35|403.95|0
1634576150000|2021-10-18 16:55:50|406.19|403.79|406.35|403.95|406.35|403.95|406.19|403.79|0
1634576160000|2021-10-18 16:56:00|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1634576170000|2021-10-18 16:56:10|406.35|403.95|406.35|403.95|406.35|403.95|406.19|403.79|0
1634576200000|2021-10-18 16:56:40|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1634576210000|2021-10-18 16:56:50|406.83|404.43|406.83|404.43|406.83|404.43|406.67|404.27|0
1634576230000|2021-10-18 16:57:10|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1634576260000|2021-10-18 16:57:40|407.15|404.75|407.15|404.75|407.15|404.75|407.15|404.75|0
1634576270000|2021-10-18 16:57:50|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1634576280000|2021-10-18 16:58:00|407.15|404.75|407.06|404.66|407.15|404.75|407.06|404.66|0
1634576290000|2021-10-18 16:58:10|406.99|404.59|406.9|404.5|406.99|404.59|406.83|404.43|0
1634576300000|2021-10-18 16:58:20|406.99|404.59|407.15|404.75|407.15|404.75|406.99|404.59|0
1634576310000|2021-10-18 16:58:30|407.22|404.82|407.15|404.75|407.22|404.82|407.15|404.75|0
1634576340000|2021-10-18 16:59:00|406.99|404.59|407.15|404.75|407.15|404.75|406.99|404.59|0
1634576350000|2021-10-18 16:59:10|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1634576360000|2021-10-18 16:59:20|407.15|404.75|407.31|404.91|407.31|404.91|407.15|404.75|0
1634576370000|2021-10-18 16:59:30|407.47|405.07|407.31|404.91|407.47|405.07|407.31|404.91|0
1634576380000|2021-10-18 16:59:40|407.15|404.75|407.15|404.75|407.15|404.75|406.99|404.59|0
1634576390000|2021-10-18 16:59:50|406.99|404.59|407.15|404.75|407.15|404.75|406.99|404.59|0
1634576400000|2021-10-18 17:00:00|406.99|404.59|407.15|404.75|407.15|404.75|406.99|404.59|0
1634576420000|2021-10-18 17:00:20|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1634576430000|2021-10-18 17:00:30|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1634576440000|2021-10-18 17:00:40|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1634576450000|2021-10-18 17:00:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1634576460000|2021-10-18 17:01:00|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1634576470000|2021-10-18 17:01:10|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1634576490000|2021-10-18 17:01:30|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1634576500000|2021-10-18 17:01:40|407.15|404.75|407.15|404.75|407.15|404.75|407.15|404.75|0
1634576510000|2021-10-18 17:01:50|407.31|404.91|407.31|404.91|407.47|405.07|407.31|404.91|0
1634576520000|2021-10-18 17:02:00|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1634576530000|2021-10-18 17:02:10|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1634576550000|2021-10-18 17:02:30|407.47|405.07|407.31|404.91|407.47|405.07|407.31|404.91|0
1634576560000|2021-10-18 17:02:40|407.47|405.07|407.31|404.91|407.47|405.07|407.31|404.91|0
1634576570000|2021-10-18 17:02:50|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1634576580000|2021-10-18 17:03:00|407.31|404.91|407.15|404.75|407.31|404.91|407.15|404.75|0
1634576590000|2021-10-18 17:03:10|406.99|404.59|407.15|404.75|407.15|404.75|406.99|404.59|0
1634576600000|2021-10-18 17:03:20|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1634576610000|2021-10-18 17:03:30|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1634576630000|2021-10-18 17:03:50|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1634576650000|2021-10-18 17:04:10|407.15|404.75|407.15|404.75|407.15|404.75|407.15|404.75|0
1634576660000|2021-10-18 17:04:20|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1634576670000|2021-10-18 17:04:30|407.47|405.07|407.47|405.07|407.47|405.07|407.31|404.91|0
1634576680000|2021-10-18 17:04:40|407.63|405.23|407.63|405.23|407.63|405.23|407.47|405.07|0
1634576690000|2021-10-18 17:04:50|407.79|405.39|407.47|405.07|407.79|405.39|407.47|405.07|0
1634576700000|2021-10-18 17:05:00|407.31|404.91|407.31|404.91|407.47|405.07|407.31|404.91|0
1634576710000|2021-10-18 17:05:10|407.15|404.75|407.31|404.91|407.31|404.91|407.15|404.75|0
1634576730000|2021-10-18 17:05:30|407.14|404.74|407.14|404.74|407.31|404.91|407.14|404.74|0
1634576740000|2021-10-18 17:05:40|406.98|404.58|406.98|404.58|406.98|404.58|406.98|404.58|0
1634576750000|2021-10-18 17:05:50|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1634576760000|2021-10-18 17:06:00|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1634576780000|2021-10-18 17:06:20|407.46|405.06|407.3|404.9|407.46|405.06|407.3|404.9|0
1634576790000|2021-10-18 17:06:30|407.46|405.06|407.46|405.06|407.46|405.06|407.46|405.06|0
1634576820000|2021-10-18 17:07:00|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1634576830000|2021-10-18 17:07:10|407.46|405.06|407.14|404.74|407.46|405.06|407.14|404.74|0
1634576840000|2021-10-18 17:07:20|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1634576860000|2021-10-18 17:07:40|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1634576880000|2021-10-18 17:08:00|407.46|405.06|407.46|405.06|407.46|405.06|407.46|405.06|0
1634576910000|2021-10-18 17:08:30|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1634576930000|2021-10-18 17:08:50|407.46|405.06|407.3|404.9|407.46|405.06|407.3|404.9|0
1634576940000|2021-10-18 17:09:00|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1634576960000|2021-10-18 17:09:20|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1634576980000|2021-10-18 17:09:40|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1634576990000|2021-10-18 17:09:50|407.14|404.74|407.14|404.74|407.3|404.9|407.14|404.74|0
1634577000000|2021-10-18 17:10:00|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1634577010000|2021-10-18 17:10:10|407.46|405.06|407.62|405.22|407.62|405.22|407.46|405.06|0
1634577030000|2021-10-18 17:10:30|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1634577040000|2021-10-18 17:10:40|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1634577060000|2021-10-18 17:11:00|407.46|405.06|407.62|405.22|407.62|405.22|407.46|405.06|0
1634577070000|2021-10-18 17:11:10|407.46|405.06|407.62|405.22|407.62|405.22|407.46|405.06|0
1634577080000|2021-10-18 17:11:20|407.46|405.06|407.46|405.06|407.46|405.06|407.46|405.06|0
1634577090000|2021-10-18 17:11:30|407.3|404.9|407.3|404.9|407.38|404.98|407.3|404.9|0
1634577100000|2021-10-18 17:11:40|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1634577120000|2021-10-18 17:12:00|407.46|405.06|407.46|405.06|407.46|405.06|407.3|404.9|0
1634577130000|2021-10-18 17:12:10|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1634577140000|2021-10-18 17:12:20|407.46|405.06|407.46|405.06|407.46|405.06|407.46|405.06|0
1634577160000|2021-10-18 17:12:40|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1634577180000|2021-10-18 17:13:00|407.78|405.38|407.62|405.22|407.78|405.38|407.62|405.22|0
1634577200000|2021-10-18 17:13:20|407.78|405.38|407.62|405.22|407.78|405.38|407.62|405.22|0
1634577210000|2021-10-18 17:13:30|407.46|405.06|407.46|405.06|407.46|405.06|407.46|405.06|0
1634577220000|2021-10-18 17:13:40|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1634577230000|2021-10-18 17:13:50|407.78|405.38|407.62|405.22|407.78|405.38|407.62|405.22|0
1634577240000|2021-10-18 17:14:00|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1634577250000|2021-10-18 17:14:10|407.62|405.22|407.78|405.38|407.78|405.38|407.62|405.22|0
1634577270000|2021-10-18 17:14:30|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1634577290000|2021-10-18 17:14:50|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1634577310000|2021-10-18 17:15:10|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1634577320000|2021-10-18 17:15:20|408.1|405.7|407.94|405.54|408.1|405.7|407.78|405.38|0
1634577330000|2021-10-18 17:15:30|407.78|405.38|407.94|405.54|407.94|405.54|407.62|405.22|0
1634577340000|2021-10-18 17:15:40|408.1|405.7|408.1|405.7|408.1|405.7|408.1|405.7|0
1634577350000|2021-10-18 17:15:50|407.94|405.54|408.1|405.7|408.1|405.7|407.94|405.54|0
1634577370000|2021-10-18 17:16:10|407.94|405.54|408.26|405.86|408.26|405.86|407.94|405.54|0
1634577390000|2021-10-18 17:16:30|408.42|406.02|408.42|406.02|408.42|406.02|408.42|406.02|0
1634577440000|2021-10-18 17:17:20|408.5|406.1|408.74|406.34|408.74|406.34|408.5|406.1|0
1634577460000|2021-10-18 17:17:40|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634577470000|2021-10-18 17:17:50|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634577480000|2021-10-18 17:18:00|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634577490000|2021-10-18 17:18:10|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634577510000|2021-10-18 17:18:30|408.74|406.34|408.58|406.18|408.74|406.34|408.58|406.18|0
1634577520000|2021-10-18 17:18:40|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1634577530000|2021-10-18 17:18:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634577540000|2021-10-18 17:19:00|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1634577580000|2021-10-18 17:19:40|408.58|406.18|408.58|406.18|408.74|406.34|408.58|406.18|0
1634577590000|2021-10-18 17:19:50|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1634577600000|2021-10-18 17:20:00|408.58|406.18|408.74|406.34|408.74|406.34|408.58|406.18|0
1634577620000|2021-10-18 17:20:20|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634577630000|2021-10-18 17:20:30|408.42|406.02|408.42|406.02|408.42|406.02|408.42|406.02|0
1634577640000|2021-10-18 17:20:40|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634577650000|2021-10-18 17:20:50|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1634577670000|2021-10-18 17:21:10|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634577690000|2021-10-18 17:21:30|408.42|406.02|408.42|406.02|408.42|406.02|408.42|406.02|0
1634577700000|2021-10-18 17:21:40|408.26|405.86|408.26|405.86|408.26|405.86|408.26|405.86|0
1634577720000|2021-10-18 17:22:00|408.42|406.02|408.26|405.86|408.42|406.02|408.26|405.86|0
1634577730000|2021-10-18 17:22:10|408.42|406.02|408.42|406.02|408.42|406.02|408.42|406.02|0
1634577740000|2021-10-18 17:22:20|408.34|405.94|408.26|405.86|408.42|406.02|408.26|405.86|0
1634577750000|2021-10-18 17:22:30|408.42|406.02|408.42|406.02|408.42|406.02|408.42|406.02|0
1634577770000|2021-10-18 17:22:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634577810000|2021-10-18 17:23:30|408.42|406.02|408.42|406.02|408.42|406.02|408.42|406.02|0
1634577830000|2021-10-18 17:23:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634577840000|2021-10-18 17:24:00|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1634577870000|2021-10-18 17:24:30|408.58|406.18|408.74|406.34|408.74|406.34|408.58|406.18|0
1634577880000|2021-10-18 17:24:40|408.58|406.18|408.74|406.34|408.74|406.34|408.58|406.18|0
1634577890000|2021-10-18 17:24:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634577900000|2021-10-18 17:25:00|408.42|406.02|408.42|406.02|408.42|406.02|408.42|406.02|0
1634577920000|2021-10-18 17:25:20|408.58|406.18|408.42|406.02|408.58|406.18|408.42|406.02|0
1634577970000|2021-10-18 17:26:10|408.58|406.18|408.74|406.34|408.74|406.34|408.58|406.18|0
1634578000000|2021-10-18 17:26:40|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634578010000|2021-10-18 17:26:50|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1634578020000|2021-10-18 17:27:00|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634578030000|2021-10-18 17:27:10|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578070000|2021-10-18 17:27:50|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634578090000|2021-10-18 17:28:10|408.74|406.34|408.9|406.5|408.9|406.5|408.74|406.34|0
1634578100000|2021-10-18 17:28:20|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1634578150000|2021-10-18 17:29:10|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634578160000|2021-10-18 17:29:20|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1634578190000|2021-10-18 17:29:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1634578200000|2021-10-18 17:30:00|408.74|406.34|408.9|406.5|408.9|406.5|408.74|406.34|0
1634578220000|2021-10-18 17:30:20|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578270000|2021-10-18 17:31:10|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634578280000|2021-10-18 17:31:20|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578310000|2021-10-18 17:31:50|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634578330000|2021-10-18 17:32:10|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578340000|2021-10-18 17:32:20|409.22|406.82|409.22|406.82|409.22|406.82|409.06|406.66|0
1634578370000|2021-10-18 17:32:50|409.06|406.66|409.22|406.82|409.22|406.82|409.06|406.66|0
1634578380000|2021-10-18 17:33:00|409.06|406.66|409.06|406.66|409.22|406.82|409.06|406.66|0
1634578390000|2021-10-18 17:33:10|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1634578420000|2021-10-18 17:33:40|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578430000|2021-10-18 17:33:50|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634578440000|2021-10-18 17:34:00|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578450000|2021-10-18 17:34:10|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1634578470000|2021-10-18 17:34:30|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1634578480000|2021-10-18 17:34:40|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1634578510000|2021-10-18 17:35:10|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578520000|2021-10-18 17:35:20|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634578540000|2021-10-18 17:35:40|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578550000|2021-10-18 17:35:50|408.9|406.5|409.06|406.66|409.06|406.66|408.9|406.5|0
1634578570000|2021-10-18 17:36:10|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1634578580000|2021-10-18 17:36:20|409.06|406.66|409.06|406.66|409.22|406.82|409.06|406.66|0
1634578600000|2021-10-18 17:36:40|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1634578610000|2021-10-18 17:36:50|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1634578650000|2021-10-18 17:37:30|408.9|406.5|408.74|406.34|408.9|406.5|408.74|406.34|0
1634578670000|2021-10-18 17:37:50|408.73|406.33|408.73|406.33|408.9|406.5|408.73|406.33|0
1634578680000|2021-10-18 17:38:00|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1634578700000|2021-10-18 17:38:20|409.06|406.66|408.9|406.5|409.06|406.66|408.9|406.5|0
1634578710000|2021-10-18 17:38:30|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1634578720000|2021-10-18 17:38:40|408.9|406.5|409.06|406.66|409.06|406.66|408.9|406.5|0
1634578730000|2021-10-18 17:38:50|408.9|406.5|409.06|406.66|409.06|406.66|408.9|406.5|0
1634578740000|2021-10-18 17:39:00|408.9|406.5|408.89|406.49|408.9|406.5|408.89|406.49|0
1634578750000|2021-10-18 17:39:10|408.73|406.33|408.89|406.49|408.89|406.49|408.73|406.33|0
1634578770000|2021-10-18 17:39:30|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1634578780000|2021-10-18 17:39:40|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1634578800000|2021-10-18 17:40:00|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1634578820000|2021-10-18 17:40:20|408.25|405.85|407.93|405.53|408.25|405.85|407.93|405.53|0
1634578830000|2021-10-18 17:40:30|408.09|405.69|408.09|405.69|408.09|405.69|407.93|405.53|0
1634578840000|2021-10-18 17:40:40|407.93|405.53|408.09|405.69|408.09|405.69|407.93|405.53|0
1634578850000|2021-10-18 17:40:50|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634578860000|2021-10-18 17:41:00|407.77|405.37|408.09|405.69|408.09|405.69|407.77|405.37|0
1634578870000|2021-10-18 17:41:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634578880000|2021-10-18 17:41:20|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634578890000|2021-10-18 17:41:30|408.25|405.85|408.09|405.69|408.25|405.85|408.09|405.69|0
1634578900000|2021-10-18 17:41:40|407.93|405.53|407.93|405.53|408.09|405.69|407.93|405.53|0
1634578920000|2021-10-18 17:42:00|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634578940000|2021-10-18 17:42:20|408.01|405.61|407.93|405.53|408.01|405.61|407.93|405.53|0
1634578950000|2021-10-18 17:42:30|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1634578960000|2021-10-18 17:42:40|407.93|405.53|407.77|405.37|407.93|405.53|407.77|405.37|0
1634578970000|2021-10-18 17:42:50|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634578980000|2021-10-18 17:43:00|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1634579000000|2021-10-18 17:43:20|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1634579010000|2021-10-18 17:43:30|407.61|405.21|407.61|405.21|407.61|405.21|407.61|405.21|0
1634579020000|2021-10-18 17:43:40|407.45|405.05|407.61|405.21|407.61|405.21|407.45|405.05|0
1634579030000|2021-10-18 17:43:50|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1634579040000|2021-10-18 17:44:00|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634579060000|2021-10-18 17:44:20|407.77|405.37|407.93|405.53|407.93|405.53|407.77|405.37|0
1634579070000|2021-10-18 17:44:30|408.09|405.69|408.25|405.85|408.25|405.85|408.09|405.69|0
1634579080000|2021-10-18 17:44:40|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634579090000|2021-10-18 17:44:50|408.25|405.85|408.25|405.85|408.25|405.85|408.25|405.85|0
1634579100000|2021-10-18 17:45:00|408.41|406.01|408.57|406.17|408.57|406.17|408.41|406.01|0
1634579110000|2021-10-18 17:45:10|408.41|406.01|408.25|405.85|408.41|406.01|408.25|405.85|0
1634579140000|2021-10-18 17:45:40|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634579150000|2021-10-18 17:45:50|408.25|405.85|408.09|405.69|408.25|405.85|408.09|405.69|0
1634579160000|2021-10-18 17:46:00|408.01|405.61|408.09|405.69|408.09|405.69|408.01|405.61|0
1634579170000|2021-10-18 17:46:10|407.93|405.53|407.77|405.37|407.93|405.53|407.77|405.37|0
1634579180000|2021-10-18 17:46:20|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634579190000|2021-10-18 17:46:30|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1634579200000|2021-10-18 17:46:40|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634579210000|2021-10-18 17:46:50|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634579230000|2021-10-18 17:47:10|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1634579240000|2021-10-18 17:47:20|407.61|405.21|407.77|405.37|407.77|405.37|407.61|405.21|0
1634579250000|2021-10-18 17:47:30|407.93|405.53|407.77|405.37|407.93|405.53|407.77|405.37|0
1634579260000|2021-10-18 17:47:40|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634579280000|2021-10-18 17:48:00|407.77|405.37|407.93|405.53|407.93|405.53|407.77|405.37|0
1634579330000|2021-10-18 17:48:50|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634579340000|2021-10-18 17:49:00|408.25|405.85|408.25|405.85|408.25|405.85|408.25|405.85|0
1634579350000|2021-10-18 17:49:10|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1634579360000|2021-10-18 17:49:20|408.25|405.85|408.41|406.01|408.41|406.01|408.25|405.85|0
1634579390000|2021-10-18 17:49:50|408.25|405.85|407.93|405.53|408.25|405.85|407.93|405.53|0
1634579400000|2021-10-18 17:50:00|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1634579420000|2021-10-18 17:50:20|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634579460000|2021-10-18 17:51:00|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634579470000|2021-10-18 17:51:10|408.25|405.85|408.25|405.85|408.25|405.85|408.25|405.85|0
1634579480000|2021-10-18 17:51:20|408.41|406.01|408.73|406.33|408.73|406.33|408.41|406.01|0
1634579490000|2021-10-18 17:51:30|408.89|406.49|408.89|406.49|408.89|406.49|408.89|406.49|0
1634579500000|2021-10-18 17:51:40|408.73|406.33|408.57|406.17|408.73|406.33|408.57|406.17|0
1634579510000|2021-10-18 17:51:50|408.73|406.33|408.73|406.33|408.73|406.33|408.57|406.17|0
1634579520000|2021-10-18 17:52:00|408.57|406.17|408.73|406.33|408.73|406.33|408.57|406.17|0
1634579530000|2021-10-18 17:52:10|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1634579540000|2021-10-18 17:52:20|408.65|406.25|408.73|406.33|408.73|406.33|408.65|406.25|0
1634579550000|2021-10-18 17:52:30|408.57|406.17|408.57|406.17|408.73|406.33|408.57|406.17|0
1634579590000|2021-10-18 17:53:10|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1634579600000|2021-10-18 17:53:20|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1634579620000|2021-10-18 17:53:40|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1634579630000|2021-10-18 17:53:50|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1634579670000|2021-10-18 17:54:30|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1634579680000|2021-10-18 17:54:40|408.25|405.85|408.25|405.85|408.25|405.85|408.25|405.85|0
1634579710000|2021-10-18 17:55:10|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634579720000|2021-10-18 17:55:20|407.93|405.53|408.09|405.69|408.09|405.69|407.93|405.53|0
1634579730000|2021-10-18 17:55:30|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634579750000|2021-10-18 17:55:50|407.77|405.37|407.93|405.53|407.93|405.53|407.77|405.37|0
1634579760000|2021-10-18 17:56:00|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1634579770000|2021-10-18 17:56:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634579790000|2021-10-18 17:56:30|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1634579800000|2021-10-18 17:56:40|408|405.6|408|405.6|408|405.6|408|405.6|0
1634579810000|2021-10-18 17:56:50|408.09|405.69|408.41|406.01|408.41|406.01|408.09|405.69|0
1634579820000|2021-10-18 17:57:00|408.25|405.85|408.25|405.85|408.25|405.85|408.25|405.85|0
1634579830000|2021-10-18 17:57:10|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634579850000|2021-10-18 17:57:30|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1634579860000|2021-10-18 17:57:40|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634579880000|2021-10-18 17:58:00|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634579890000|2021-10-18 17:58:10|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1634579900000|2021-10-18 17:58:20|407.92|405.52|408.09|405.69|408.09|405.69|407.92|405.52|0
1634579910000|2021-10-18 17:58:30|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634579920000|2021-10-18 17:58:40|408.08|405.68|408.25|405.85|408.25|405.85|408.08|405.68|0
1634579940000|2021-10-18 17:59:00|408.16|405.76|408.08|405.68|408.16|405.76|408.08|405.68|0
1634579950000|2021-10-18 17:59:10|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634579960000|2021-10-18 17:59:20|408.08|405.68|407.92|405.52|408.08|405.68|407.92|405.52|0
1634579980000|2021-10-18 17:59:40|407.76|405.36|407.76|405.36|407.92|405.52|407.76|405.36|0
1634579990000|2021-10-18 17:59:50|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634580000000|2021-10-18 18:00:00|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634580010000|2021-10-18 18:00:10|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634580020000|2021-10-18 18:00:20|407.28|404.88|407.28|404.88|407.44|405.04|407.28|404.88|0
1634580040000|2021-10-18 18:00:40|407.36|404.96|407.12|404.72|407.44|405.04|407.12|404.72|0
1634580050000|2021-10-18 18:00:50|407.28|404.88|407.28|404.88|407.28|404.88|407.28|404.88|0
1634580060000|2021-10-18 18:01:00|407.44|405.04|407.6|405.2|407.6|405.2|407.44|405.04|0
1634580070000|2021-10-18 18:01:10|407.44|405.04|407.6|405.2|407.6|405.2|407.44|405.04|0
1634580080000|2021-10-18 18:01:20|407.44|405.04|407.6|405.2|407.6|405.2|407.44|405.04|0
1634580090000|2021-10-18 18:01:30|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1634580100000|2021-10-18 18:01:40|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1634580110000|2021-10-18 18:01:50|407.12|404.72|406.96|404.56|407.12|404.72|406.96|404.56|0
1634580120000|2021-10-18 18:02:00|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1634580130000|2021-10-18 18:02:10|406.96|404.56|406.96|404.56|407.12|404.72|406.96|404.56|0
1634580140000|2021-10-18 18:02:20|406.8|404.4|406.8|404.4|406.8|404.4|406.8|404.4|0
1634580150000|2021-10-18 18:02:30|406.96|404.56|407.28|404.88|407.28|404.88|406.96|404.56|0
1634580160000|2021-10-18 18:02:40|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1634580180000|2021-10-18 18:03:00|407.28|404.88|407.44|405.04|407.44|405.04|407.28|404.88|0
1634580190000|2021-10-18 18:03:10|407.6|405.2|407.44|405.04|407.6|405.2|407.44|405.04|0
1634580200000|2021-10-18 18:03:20|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634580210000|2021-10-18 18:03:30|407.92|405.52|407.92|405.52|408.08|405.68|407.92|405.52|0
1634580220000|2021-10-18 18:03:40|408.08|405.68|407.92|405.52|408.08|405.68|407.92|405.52|0
1634580230000|2021-10-18 18:03:50|408.08|405.68|407.92|405.52|408.08|405.68|407.92|405.52|0
1634580250000|2021-10-18 18:04:10|407.76|405.36|407.6|405.2|407.76|405.36|407.6|405.2|0
1634580260000|2021-10-18 18:04:20|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634580270000|2021-10-18 18:04:30|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1634580300000|2021-10-18 18:05:00|408.24|405.84|408.08|405.68|408.24|405.84|408.08|405.68|0
1634580310000|2021-10-18 18:05:10|408.24|405.84|408.08|405.68|408.24|405.84|408.08|405.68|0
1634580330000|2021-10-18 18:05:30|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1634580350000|2021-10-18 18:05:50|408.4|406|408.08|405.68|408.4|406|408.08|405.68|0
1634580360000|2021-10-18 18:06:00|408.24|405.84|407.92|405.52|408.24|405.84|407.92|405.52|0
1634580370000|2021-10-18 18:06:10|407.76|405.36|407.92|405.52|407.92|405.52|407.76|405.36|0
1634580380000|2021-10-18 18:06:20|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1634580390000|2021-10-18 18:06:30|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634580410000|2021-10-18 18:06:50|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634580420000|2021-10-18 18:07:00|407.92|405.52|407.76|405.36|407.92|405.52|407.76|405.36|0
1634580430000|2021-10-18 18:07:10|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634580440000|2021-10-18 18:07:20|407.76|405.36|407.92|405.52|407.92|405.52|407.76|405.36|0
1634580460000|2021-10-18 18:07:40|408.08|405.68|407.92|405.52|408.08|405.68|407.92|405.52|0
1634580470000|2021-10-18 18:07:50|407.76|405.36|407.92|405.52|407.92|405.52|407.76|405.36|0
1634580490000|2021-10-18 18:08:10|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1634580500000|2021-10-18 18:08:20|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634580530000|2021-10-18 18:08:50|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1634580560000|2021-10-18 18:09:20|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634580570000|2021-10-18 18:09:30|407.76|405.36|407.6|405.2|407.76|405.36|407.6|405.2|0
1634580590000|2021-10-18 18:09:50|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634580600000|2021-10-18 18:10:00|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1634580610000|2021-10-18 18:10:10|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634580620000|2021-10-18 18:10:20|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634580630000|2021-10-18 18:10:30|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634580640000|2021-10-18 18:10:40|407.76|405.36|407.6|405.2|407.76|405.36|407.6|405.2|0
1634580650000|2021-10-18 18:10:50|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1634580660000|2021-10-18 18:11:00|407.6|405.2|407.76|405.36|407.76|405.36|407.6|405.2|0
1634580670000|2021-10-18 18:11:10|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634580690000|2021-10-18 18:11:30|408.08|405.68|407.92|405.52|408.08|405.68|407.92|405.52|0
1634580700000|2021-10-18 18:11:40|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634580710000|2021-10-18 18:11:50|407.84|405.44|407.92|405.52|407.92|405.52|407.84|405.44|0
1634580720000|2021-10-18 18:12:00|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634580730000|2021-10-18 18:12:10|407.6|405.2|407.44|405.04|407.6|405.2|407.44|405.04|0
1634580740000|2021-10-18 18:12:20|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634580750000|2021-10-18 18:12:30|407.44|405.04|407.44|405.04|407.44|405.04|407.28|404.88|0
1634580760000|2021-10-18 18:12:40|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634580770000|2021-10-18 18:12:50|407.76|405.36|407.92|405.52|407.92|405.52|407.6|405.2|0
1634580780000|2021-10-18 18:13:00|408.08|405.68|407.76|405.36|408.08|405.68|407.76|405.36|0
1634580790000|2021-10-18 18:13:10|407.6|405.2|407.6|405.2|407.6|405.2|407.44|405.04|0
1634580800000|2021-10-18 18:13:20|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1634580810000|2021-10-18 18:13:30|407.6|405.2|407.6|405.2|407.6|405.2|407.44|405.04|0
1634580820000|2021-10-18 18:13:40|407.44|405.04|407.6|405.2|407.6|405.2|407.44|405.04|0
1634580830000|2021-10-18 18:13:50|407.76|405.36|407.92|405.52|407.92|405.52|407.76|405.36|0
1634580840000|2021-10-18 18:14:00|407.76|405.36|407.76|405.36|407.92|405.52|407.76|405.36|0
1634580850000|2021-10-18 18:14:10|407.92|405.52|407.76|405.36|407.92|405.52|407.76|405.36|0
1634580860000|2021-10-18 18:14:20|407.67|405.27|407.76|405.36|407.76|405.36|407.67|405.27|0
1634580870000|2021-10-18 18:14:30|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634580880000|2021-10-18 18:14:40|407.76|405.36|407.44|405.04|407.76|405.36|407.44|405.04|0
1634580890000|2021-10-18 18:14:50|407.28|404.88|407.28|404.88|407.28|404.88|407.28|404.88|0
1634580900000|2021-10-18 18:15:00|407.12|404.72|407.28|404.88|407.28|404.88|407.12|404.72|0
1634580920000|2021-10-18 18:15:20|407.44|405.04|407.28|404.88|407.44|405.04|407.28|404.88|0
1634580930000|2021-10-18 18:15:30|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1634580940000|2021-10-18 18:15:40|407.28|404.88|407.28|404.88|407.28|404.88|407.28|404.88|0
1634580970000|2021-10-18 18:16:10|407.44|405.04|407.6|405.2|407.6|405.2|407.44|405.04|0
1634581000000|2021-10-18 18:16:40|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634581010000|2021-10-18 18:16:50|407.92|405.52|407.92|405.52|407.92|405.52|407.83|405.43|0
1634581020000|2021-10-18 18:17:00|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1634581030000|2021-10-18 18:17:10|407.92|405.52|407.76|405.36|407.92|405.52|407.76|405.36|0
1634581050000|2021-10-18 18:17:30|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634581060000|2021-10-18 18:17:40|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634581070000|2021-10-18 18:17:50|407.92|405.52|407.76|405.36|407.92|405.52|407.76|405.36|0
1634581080000|2021-10-18 18:18:00|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634581130000|2021-10-18 18:18:50|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634581140000|2021-10-18 18:19:00|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634581160000|2021-10-18 18:19:20|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634581180000|2021-10-18 18:19:40|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1634581190000|2021-10-18 18:19:50|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1634581200000|2021-10-18 18:20:00|407.67|405.27|407.6|405.2|407.67|405.27|407.6|405.2|0
1634581210000|2021-10-18 18:20:10|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1634581220000|2021-10-18 18:20:20|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1634581230000|2021-10-18 18:20:30|407.44|405.04|407.43|405.03|407.6|405.2|407.43|405.03|0
1634581240000|2021-10-18 18:20:40|407.6|405.2|407.43|405.03|407.6|405.2|407.43|405.03|0
1634581260000|2021-10-18 18:21:00|407.27|404.87|407.43|405.03|407.43|405.03|407.27|404.87|0
1634581280000|2021-10-18 18:21:20|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1634581290000|2021-10-18 18:21:30|407.76|405.36|407.59|405.19|407.76|405.36|407.59|405.19|0
1634581300000|2021-10-18 18:21:40|407.43|405.03|407.27|404.87|407.43|405.03|407.27|404.87|0
1634581310000|2021-10-18 18:21:50|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1634581320000|2021-10-18 18:22:00|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1634581330000|2021-10-18 18:22:10|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1634581350000|2021-10-18 18:22:30|407.27|404.87|407.11|404.71|407.27|404.87|407.11|404.71|0
1634581360000|2021-10-18 18:22:40|407.27|404.87|407.11|404.71|407.27|404.87|407.11|404.71|0
1634581370000|2021-10-18 18:22:50|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1634581390000|2021-10-18 18:23:10|407.43|405.03|407.27|404.87|407.43|405.03|407.27|404.87|0
1634581420000|2021-10-18 18:23:40|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1634581430000|2021-10-18 18:23:50|407.27|404.87|407.43|405.03|407.43|405.03|407.27|404.87|0
1634581440000|2021-10-18 18:24:00|407.11|404.71|407.27|404.87|407.27|404.87|407.11|404.71|0
1634581510000|2021-10-18 18:25:10|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1634581540000|2021-10-18 18:25:40|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1634581550000|2021-10-18 18:25:50|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1634581560000|2021-10-18 18:26:00|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1634581570000|2021-10-18 18:26:10|407.43|405.03|407.27|404.87|407.43|405.03|407.27|404.87|0
1634581580000|2021-10-18 18:26:20|406.79|404.39|406.95|404.55|406.95|404.55|406.79|404.39|0
1634581590000|2021-10-18 18:26:30|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1634581600000|2021-10-18 18:26:40|406.63|404.23|406.47|404.07|406.63|404.23|406.47|404.07|0
1634581610000|2021-10-18 18:26:50|406.31|403.91|406.31|403.91|406.47|404.07|406.31|403.91|0
1634581620000|2021-10-18 18:27:00|406.63|404.23|406.63|404.23|406.63|404.23|406.63|404.23|0
1634581640000|2021-10-18 18:27:20|406.79|404.39|406.95|404.55|406.95|404.55|406.79|404.39|0
1634581650000|2021-10-18 18:27:30|406.79|404.39|406.95|404.55|406.95|404.55|406.79|404.39|0
1634581660000|2021-10-18 18:27:40|406.79|404.39|406.79|404.39|406.95|404.55|406.79|404.39|0
1634581680000|2021-10-18 18:28:00|406.95|404.55|407.11|404.71|407.11|404.71|406.95|404.55|0
1634581690000|2021-10-18 18:28:10|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1634581710000|2021-10-18 18:28:30|407.43|405.03|407.59|405.19|407.59|405.19|407.43|405.03|0
1634581730000|2021-10-18 18:28:50|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1634581740000|2021-10-18 18:29:00|407.59|405.19|407.75|405.35|407.75|405.35|407.59|405.19|0
1634581750000|2021-10-18 18:29:10|407.91|405.51|407.91|405.51|408.07|405.67|407.91|405.51|0
1634581770000|2021-10-18 18:29:30|407.75|405.35|407.91|405.51|407.91|405.51|407.75|405.35|0
1634581780000|2021-10-18 18:29:40|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634581800000|2021-10-18 18:30:00|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1634581810000|2021-10-18 18:30:10|407.59|405.19|407.59|405.19|407.59|405.19|407.43|405.03|0
1634581820000|2021-10-18 18:30:20|407.75|405.35|407.59|405.19|407.75|405.35|407.59|405.19|0
1634581840000|2021-10-18 18:30:40|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1634581850000|2021-10-18 18:30:50|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1634581860000|2021-10-18 18:31:00|407.43|405.03|407.43|405.03|407.43|405.03|407.27|404.87|0
1634581870000|2021-10-18 18:31:10|407.59|405.19|407.91|405.51|407.91|405.51|407.59|405.19|0
1634581880000|2021-10-18 18:31:20|408.07|405.67|407.75|405.35|408.07|405.67|407.75|405.35|0
1634581890000|2021-10-18 18:31:30|407.91|405.51|408.07|405.67|408.07|405.67|407.91|405.51|0
1634581900000|2021-10-18 18:31:40|408.23|405.83|408.39|405.99|408.39|405.99|408.23|405.83|0
1634581910000|2021-10-18 18:31:50|408.23|405.83|408.55|406.15|408.55|406.15|408.23|405.83|0
1634581920000|2021-10-18 18:32:00|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634581930000|2021-10-18 18:32:10|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1634581940000|2021-10-18 18:32:20|408.39|405.99|408.39|405.99|408.39|405.99|408.23|405.83|0
1634581960000|2021-10-18 18:32:40|408.23|405.83|408.39|405.99|408.39|405.99|408.23|405.83|0
1634581970000|2021-10-18 18:32:50|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1634581980000|2021-10-18 18:33:00|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634581990000|2021-10-18 18:33:10|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1634582000000|2021-10-18 18:33:20|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582010000|2021-10-18 18:33:30|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1634582030000|2021-10-18 18:33:50|408.07|405.67|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582040000|2021-10-18 18:34:00|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582050000|2021-10-18 18:34:10|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1634582060000|2021-10-18 18:34:20|408.07|405.67|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582070000|2021-10-18 18:34:30|408.07|405.67|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582080000|2021-10-18 18:34:40|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634582090000|2021-10-18 18:34:50|408.23|405.83|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582100000|2021-10-18 18:35:00|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582110000|2021-10-18 18:35:10|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1634582120000|2021-10-18 18:35:20|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634582130000|2021-10-18 18:35:30|408.55|406.15|408.39|405.99|408.55|406.15|408.39|405.99|0
1634582140000|2021-10-18 18:35:40|408.55|406.15|408.23|405.83|408.55|406.15|408.07|405.67|0
1634582150000|2021-10-18 18:35:50|408.07|405.67|408.07|405.67|408.07|405.67|407.91|405.51|0
1634582160000|2021-10-18 18:36:00|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1634582170000|2021-10-18 18:36:10|408.07|405.67|408.07|405.67|408.07|405.67|407.91|405.51|0
1634582180000|2021-10-18 18:36:20|408.23|405.83|408.07|405.67|408.23|405.83|408.07|405.67|0
1634582200000|2021-10-18 18:36:40|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1634582210000|2021-10-18 18:36:50|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1634582220000|2021-10-18 18:37:00|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1634582230000|2021-10-18 18:37:10|407.75|405.35|407.75|405.35|407.91|405.51|407.75|405.35|0
1634582240000|2021-10-18 18:37:20|407.59|405.19|407.43|405.03|407.59|405.19|407.43|405.03|0
1634582250000|2021-10-18 18:37:30|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1634582260000|2021-10-18 18:37:40|407.11|404.71|407.11|404.71|407.27|404.87|407.11|404.71|0
1634582270000|2021-10-18 18:37:50|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1634582280000|2021-10-18 18:38:00|407.11|404.71|407.27|404.87|407.27|404.87|407.11|404.71|0
1634582290000|2021-10-18 18:38:10|407.11|404.71|407.27|404.87|407.27|404.87|407.11|404.71|0
1634582300000|2021-10-18 18:38:20|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1634582310000|2021-10-18 18:38:30|407.59|405.19|407.59|405.19|407.59|405.19|407.43|405.03|0
1634582320000|2021-10-18 18:38:40|407.43|405.03|407.59|405.19|407.59|405.19|407.43|405.03|0
1634582330000|2021-10-18 18:38:50|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1634582340000|2021-10-18 18:39:00|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1634582360000|2021-10-18 18:39:20|407.75|405.35|407.75|405.35|407.75|405.35|407.59|405.19|0
1634582370000|2021-10-18 18:39:30|407.66|405.26|407.59|405.19|407.66|405.26|407.59|405.19|0
1634582380000|2021-10-18 18:39:40|407.43|405.03|407.59|405.19|407.75|405.35|407.43|405.03|0
1634582430000|2021-10-18 18:40:30|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1634582440000|2021-10-18 18:40:40|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1634582450000|2021-10-18 18:40:50|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582460000|2021-10-18 18:41:00|407.91|405.51|408.07|405.67|408.07|405.67|407.91|405.51|0
1634582470000|2021-10-18 18:41:10|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1634582480000|2021-10-18 18:41:20|408.07|405.67|407.91|405.51|408.07|405.67|407.91|405.51|0
1634582510000|2021-10-18 18:41:50|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582520000|2021-10-18 18:42:00|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1634582530000|2021-10-18 18:42:10|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634582540000|2021-10-18 18:42:20|408.23|405.83|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582580000|2021-10-18 18:43:00|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582590000|2021-10-18 18:43:10|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1634582600000|2021-10-18 18:43:20|408.07|405.67|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582620000|2021-10-18 18:43:40|408.39|405.99|408.23|405.83|408.39|405.99|408.23|405.83|0
1634582630000|2021-10-18 18:43:50|408.39|405.99|408.39|405.99|408.39|405.99|408.23|405.83|0
1634582640000|2021-10-18 18:44:00|408.23|405.83|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582650000|2021-10-18 18:44:10|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634582670000|2021-10-18 18:44:30|408.55|406.15|408.39|405.99|408.55|406.15|408.39|405.99|0
1634582680000|2021-10-18 18:44:40|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582690000|2021-10-18 18:44:50|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1634582700000|2021-10-18 18:45:00|408.07|405.67|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582710000|2021-10-18 18:45:10|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634582720000|2021-10-18 18:45:20|408.23|405.83|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582730000|2021-10-18 18:45:30|408.07|405.67|408.23|405.83|408.23|405.83|408.07|405.67|0
1634582770000|2021-10-18 18:46:10|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582780000|2021-10-18 18:46:20|407.91|405.51|407.75|405.35|407.91|405.51|407.75|405.35|0
1634582790000|2021-10-18 18:46:30|407.91|405.51|408.07|405.67|408.07|405.67|407.91|405.51|0
1634582820000|2021-10-18 18:47:00|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1634582830000|2021-10-18 18:47:10|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1634582840000|2021-10-18 18:47:20|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1634582870000|2021-10-18 18:47:50|407.9|405.5|407.82|405.42|407.9|405.5|407.74|405.34|0
1634582880000|2021-10-18 18:48:00|407.74|405.34|407.58|405.18|407.74|405.34|407.58|405.18|0
1634582890000|2021-10-18 18:48:10|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1634582900000|2021-10-18 18:48:20|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1634582910000|2021-10-18 18:48:30|408.06|405.66|408.06|405.66|408.06|405.66|407.9|405.5|0
1634582930000|2021-10-18 18:48:50|408.23|405.83|408.22|405.82|408.23|405.83|408.06|405.66|0
1634582940000|2021-10-18 18:49:00|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634582950000|2021-10-18 18:49:10|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1634582970000|2021-10-18 18:49:30|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1634582980000|2021-10-18 18:49:40|408.46|406.06|408.55|406.15|408.55|406.15|408.46|406.06|0
1634583000000|2021-10-18 18:50:00|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1634583010000|2021-10-18 18:50:10|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1634583020000|2021-10-18 18:50:20|408.87|406.47|409.03|406.63|409.03|406.63|408.87|406.47|0
1634583040000|2021-10-18 18:50:40|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1634583050000|2021-10-18 18:50:50|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1634583060000|2021-10-18 18:51:00|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1634583070000|2021-10-18 18:51:10|409.03|406.63|409.03|406.63|409.03|406.63|408.87|406.47|0
1634583090000|2021-10-18 18:51:30|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1634583120000|2021-10-18 18:52:00|409.03|406.63|408.87|406.47|409.03|406.63|408.87|406.47|0
1634583130000|2021-10-18 18:52:10|409.03|406.63|408.87|406.47|409.03|406.63|408.87|406.47|0
1634583140000|2021-10-18 18:52:20|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1634583150000|2021-10-18 18:52:30|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1634583160000|2021-10-18 18:52:40|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1634583180000|2021-10-18 18:53:00|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1634583200000|2021-10-18 18:53:20|409.03|406.63|409.35|406.95|409.35|406.95|409.03|406.63|0
1634583210000|2021-10-18 18:53:30|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1634583230000|2021-10-18 18:53:50|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1634583240000|2021-10-18 18:54:00|409.51|407.11|409.35|406.95|409.51|407.11|409.35|406.95|0
1634583250000|2021-10-18 18:54:10|409.42|407.02|409.42|407.02|409.42|407.02|409.42|407.02|0
1634583260000|2021-10-18 18:54:20|409.51|407.11|409.83|407.43|409.83|407.43|409.51|407.11|0
1634583270000|2021-10-18 18:54:30|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1634583280000|2021-10-18 18:54:40|409.51|407.11|409.51|407.11|409.67|407.27|409.51|407.11|0
1634583290000|2021-10-18 18:54:50|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1634583300000|2021-10-18 18:55:00|409.51|407.11|409.67|407.27|409.67|407.27|409.51|407.11|0
1634583310000|2021-10-18 18:55:10|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1634583330000|2021-10-18 18:55:30|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1634583340000|2021-10-18 18:55:40|409.74|407.34|409.83|407.43|409.83|407.43|409.74|407.34|0
1634583360000|2021-10-18 18:56:00|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1634583420000|2021-10-18 18:57:00|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1634583500000|2021-10-18 18:58:20|409.99|407.59|409.99|407.59|409.99|407.59|409.99|407.59|0
1634583510000|2021-10-18 18:58:30|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1634583520000|2021-10-18 18:58:40|409.99|407.59|409.99|407.59|409.99|407.59|409.99|407.59|0
1634583530000|2021-10-18 18:58:50|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1634583540000|2021-10-18 18:59:00|409.67|407.27|409.67|407.27|409.67|407.27|409.5|407.1|0
1634583550000|2021-10-18 18:59:10|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1634583580000|2021-10-18 18:59:40|409.67|407.27|409.5|407.1|409.67|407.27|409.5|407.1|0
1634583590000|2021-10-18 18:59:50|409.67|407.27|409.34|406.94|409.67|407.27|409.34|406.94|0
1634583600000|2021-10-18 19:00:00|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1634583610000|2021-10-18 19:00:10|409.34|406.94|409.67|407.27|409.67|407.27|409.34|406.94|0
1634583620000|2021-10-18 19:00:20|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1634583630000|2021-10-18 19:00:30|409.66|407.26|409.5|407.1|409.66|407.26|409.5|407.1|0
1634583640000|2021-10-18 19:00:40|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1634583650000|2021-10-18 19:00:50|409.5|407.1|409.5|407.1|409.5|407.1|409.34|406.94|0
1634583660000|2021-10-18 19:01:00|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1634583670000|2021-10-18 19:01:10|409.5|407.1|409.34|406.94|409.5|407.1|409.34|406.94|0
1634583680000|2021-10-18 19:01:20|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634583690000|2021-10-18 19:01:30|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1634583700000|2021-10-18 19:01:40|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634583710000|2021-10-18 19:01:50|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1634583720000|2021-10-18 19:02:00|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634583740000|2021-10-18 19:02:20|408.7|406.3|408.54|406.14|408.7|406.3|408.54|406.14|0
1634583760000|2021-10-18 19:02:40|408.38|405.98|408.38|405.98|408.38|405.98|408.38|405.98|0
1634583780000|2021-10-18 19:03:00|408.54|406.14|408.7|406.3|408.7|406.3|408.54|406.14|0
1634583790000|2021-10-18 19:03:10|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634583800000|2021-10-18 19:03:20|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1634583820000|2021-10-18 19:03:40|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1634583830000|2021-10-18 19:03:50|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1634583840000|2021-10-18 19:04:00|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634583850000|2021-10-18 19:04:10|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1634583860000|2021-10-18 19:04:20|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634583870000|2021-10-18 19:04:30|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1634583880000|2021-10-18 19:04:40|409.18|406.78|409.34|406.94|409.34|406.94|409.18|406.78|0
1634583890000|2021-10-18 19:04:50|409.18|406.78|409.18|406.78|409.18|406.78|409.02|406.62|0
1634583920000|2021-10-18 19:05:20|409.02|406.62|409.18|406.78|409.18|406.78|409.02|406.62|0
1634583930000|2021-10-18 19:05:30|409.02|406.62|408.86|406.46|409.02|406.62|408.86|406.46|0
1634583940000|2021-10-18 19:05:40|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1634583950000|2021-10-18 19:05:50|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634583960000|2021-10-18 19:06:00|409.02|406.62|408.86|406.46|409.02|406.62|408.86|406.46|0
1634583980000|2021-10-18 19:06:20|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1634583990000|2021-10-18 19:06:30|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1634584010000|2021-10-18 19:06:50|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1634584030000|2021-10-18 19:07:10|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634584060000|2021-10-18 19:07:40|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1634584070000|2021-10-18 19:07:50|408.78|406.38|408.7|406.3|408.78|406.38|408.7|406.3|0
1634584080000|2021-10-18 19:08:00|408.86|406.46|408.7|406.3|408.86|406.46|408.7|406.3|0
1634584090000|2021-10-18 19:08:10|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1634584100000|2021-10-18 19:08:20|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1634584110000|2021-10-18 19:08:30|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1634584120000|2021-10-18 19:08:40|408.7|406.3|408.38|405.98|408.7|406.3|408.38|405.98|0
1634584130000|2021-10-18 19:08:50|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1634584170000|2021-10-18 19:09:30|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1634584180000|2021-10-18 19:09:40|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1634584190000|2021-10-18 19:09:50|408.7|406.3|408.86|406.46|408.86|406.46|408.7|406.3|0
1634584210000|2021-10-18 19:10:10|409.02|406.62|408.86|406.46|409.02|406.62|408.86|406.46|0
1634584220000|2021-10-18 19:10:20|409.02|406.62|409.34|406.94|409.34|406.94|409.02|406.62|0
1634584230000|2021-10-18 19:10:30|409.18|406.78|409.02|406.62|409.34|406.94|409.02|406.62|0
1634584240000|2021-10-18 19:10:40|409.18|406.78|409.34|406.94|409.34|406.94|409.18|406.78|0
1634584250000|2021-10-18 19:10:50|409.18|406.78|409.26|406.86|409.26|406.86|409.18|406.78|0
1634584260000|2021-10-18 19:11:00|409.66|407.26|409.66|407.26|409.66|407.26|409.5|407.1|0
1634584270000|2021-10-18 19:11:10|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1634584280000|2021-10-18 19:11:20|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1634584290000|2021-10-18 19:11:30|410.14|407.74|410.3|407.9|410.3|407.9|410.14|407.74|0
1634584300000|2021-10-18 19:11:40|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1634584320000|2021-10-18 19:12:00|410.3|407.9|410.3|407.9|410.3|407.9|410.14|407.74|0
1634584330000|2021-10-18 19:12:10|410.62|408.22|410.79|408.39|410.79|408.39|410.62|408.22|0
1634584340000|2021-10-18 19:12:20|410.95|408.55|410.95|408.55|410.95|408.55|410.95|408.55|0
1634584350000|2021-10-18 19:12:30|410.79|408.39|410.95|408.55|410.95|408.55|410.79|408.39|0
1634584360000|2021-10-18 19:12:40|410.79|408.39|410.79|408.39|410.95|408.55|410.79|408.39|0
1634584370000|2021-10-18 19:12:50|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1634584380000|2021-10-18 19:13:00|410.46|408.06|409.98|407.58|410.46|408.06|409.98|407.58|0
1634584390000|2021-10-18 19:13:10|409.82|407.42|409.82|407.42|409.98|407.58|409.82|407.42|0
1634584400000|2021-10-18 19:13:20|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1634584410000|2021-10-18 19:13:30|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1634584420000|2021-10-18 19:13:40|409.34|406.94|409.5|407.1|409.5|407.1|409.34|406.94|0
1634584430000|2021-10-18 19:13:50|409.34|406.94|409.5|407.1|409.5|407.1|409.34|406.94|0
1634584440000|2021-10-18 19:14:00|409.42|407.02|409.5|407.1|409.5|407.1|409.34|406.94|0
1634584460000|2021-10-18 19:14:20|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1634584470000|2021-10-18 19:14:30|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1634584480000|2021-10-18 19:14:40|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1634584500000|2021-10-18 19:15:00|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1634584510000|2021-10-18 19:15:10|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1634584520000|2021-10-18 19:15:20|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1634584530000|2021-10-18 19:15:30|409.66|407.26|409.82|407.42|409.82|407.42|409.66|407.26|0
1634584540000|2021-10-18 19:15:40|409.98|407.58|410.14|407.74|410.14|407.74|409.98|407.58|0
1634584580000|2021-10-18 19:16:20|409.98|407.58|409.98|407.58|410.14|407.74|409.98|407.58|0
1634584590000|2021-10-18 19:16:30|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1634584600000|2021-10-18 19:16:40|410.3|407.9|410.3|407.9|410.3|407.9|410.3|407.9|0
1634584610000|2021-10-18 19:16:50|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1634584630000|2021-10-18 19:17:10|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1634584660000|2021-10-18 19:17:40|410.46|408.06|410.3|407.9|410.46|408.06|410.3|407.9|0
1634584670000|2021-10-18 19:17:50|410.14|407.74|409.98|407.58|410.14|407.74|409.98|407.58|0
1634584680000|2021-10-18 19:18:00|410.14|407.74|410.3|407.9|410.3|407.9|410.14|407.74|0
1634584690000|2021-10-18 19:18:10|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1634584700000|2021-10-18 19:18:20|410.3|407.9|410.3|407.9|410.3|407.9|410.3|407.9|0
1634584730000|2021-10-18 19:18:50|410.14|407.74|410.46|408.06|410.46|408.06|410.14|407.74|0
1634584760000|2021-10-18 19:19:20|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1634584770000|2021-10-18 19:19:30|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1634584810000|2021-10-18 19:20:10|410.62|408.22|410.62|408.22|410.78|408.38|410.62|408.22|0
1634584820000|2021-10-18 19:20:20|410.78|408.38|410.62|408.22|410.78|408.38|410.62|408.22|0
1634584840000|2021-10-18 19:20:40|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1634584870000|2021-10-18 19:21:10|410.94|408.54|410.94|408.54|410.94|408.54|410.94|408.54|0
1634584880000|2021-10-18 19:21:20|411.1|408.7|411.1|408.7|411.26|408.86|411.1|408.7|0
1634584890000|2021-10-18 19:21:30|411.18|408.78|411.1|408.7|411.18|408.78|411.1|408.7|0
1634584900000|2021-10-18 19:21:40|411.26|408.86|410.94|408.54|411.26|408.86|410.94|408.54|0
1634584910000|2021-10-18 19:21:50|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1634584930000|2021-10-18 19:22:10|410.94|408.54|411.1|408.7|411.1|408.7|410.94|408.54|0
1634584940000|2021-10-18 19:22:20|411.26|408.86|411.26|408.86|411.26|408.86|411.26|408.86|0
1634584950000|2021-10-18 19:22:30|411.34|408.94|411.43|409.03|411.43|409.03|411.34|408.94|0
1634584960000|2021-10-18 19:22:40|411.26|408.86|411.26|408.86|411.26|408.86|411.26|408.86|0
1634584970000|2021-10-18 19:22:50|411.43|409.03|411.42|409.02|411.43|409.03|411.42|409.02|0
1634584990000|2021-10-18 19:23:10|411.59|409.19|411.59|409.19|411.59|409.19|411.59|409.19|0
1634585000000|2021-10-18 19:23:20|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1634585010000|2021-10-18 19:23:30|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1634585020000|2021-10-18 19:23:40|411.75|409.35|411.91|409.51|411.91|409.51|411.75|409.35|0
1634585030000|2021-10-18 19:23:50|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1634585040000|2021-10-18 19:24:00|411.59|409.19|411.59|409.19|411.59|409.19|411.59|409.19|0
1634585060000|2021-10-18 19:24:20|411.42|409.02|410.94|408.54|411.42|409.02|410.94|408.54|0
1634585080000|2021-10-18 19:24:40|410.62|408.22|410.78|408.38|410.78|408.38|410.62|408.22|0
1634585090000|2021-10-18 19:24:50|410.62|408.22|410.78|408.38|410.94|408.54|410.62|408.22|0
1634585100000|2021-10-18 19:25:00|410.62|408.22|410.62|408.22|410.78|408.38|410.62|408.22|0
1634585110000|2021-10-18 19:25:10|410.78|408.38|410.46|408.06|410.78|408.38|410.46|408.06|0
1634585120000|2021-10-18 19:25:20|410.3|407.9|410.3|407.9|410.3|407.9|410.3|407.9|0
1634585130000|2021-10-18 19:25:30|409.65|407.25|409.49|407.09|409.65|407.25|409.49|407.09|0
1634585140000|2021-10-18 19:25:40|409.65|407.25|409.17|406.77|409.65|407.25|409.17|406.77|0
1634585150000|2021-10-18 19:25:50|409.33|406.93|409.49|407.09|409.65|407.25|409.33|406.93|0
1634585160000|2021-10-18 19:26:00|409.33|406.93|409.17|406.77|409.49|407.09|409.17|406.77|0
1634585170000|2021-10-18 19:26:10|409.01|406.61|408.85|406.45|409.01|406.61|408.85|406.45|0
1634585180000|2021-10-18 19:26:20|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1634585190000|2021-10-18 19:26:30|409.17|406.77|409.17|406.77|409.33|406.93|409.17|406.77|0
1634585200000|2021-10-18 19:26:40|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1634585210000|2021-10-18 19:26:50|409.49|407.09|409.65|407.25|409.65|407.25|409.49|407.09|0
1634585220000|2021-10-18 19:27:00|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1634585230000|2021-10-18 19:27:10|409.65|407.25|409.65|407.25|409.65|407.25|409.49|407.09|0
1634585240000|2021-10-18 19:27:20|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1634585260000|2021-10-18 19:27:40|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1634585270000|2021-10-18 19:27:50|409.49|407.09|409.81|407.41|409.81|407.41|409.49|407.09|0
1634585280000|2021-10-18 19:28:00|409.65|407.25|409.81|407.41|409.81|407.41|409.65|407.25|0
1634585290000|2021-10-18 19:28:10|409.98|407.58|410.14|407.74|410.14|407.74|409.98|407.58|0
1634585320000|2021-10-18 19:28:40|410.3|407.9|410.14|407.74|410.3|407.9|410.14|407.74|0
1634585330000|2021-10-18 19:28:50|409.81|407.41|409.81|407.41|409.97|407.57|409.81|407.41|0
1634585350000|2021-10-18 19:29:10|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1634585360000|2021-10-18 19:29:20|409.81|407.41|410.3|407.9|410.3|407.9|409.81|407.41|0
1634585370000|2021-10-18 19:29:30|410.14|407.74|409.97|407.57|410.14|407.74|409.97|407.57|0
1634585380000|2021-10-18 19:29:40|410.14|407.74|409.97|407.57|410.14|407.74|409.97|407.57|0
1634585390000|2021-10-18 19:29:50|410.14|407.74|410.05|407.65|410.14|407.74|409.97|407.57|0
1634585400000|2021-10-18 19:30:00|409.97|407.57|409.81|407.41|409.97|407.57|409.65|407.25|0
1634585410000|2021-10-18 19:30:10|409.65|407.25|409.49|407.09|409.65|407.25|409.33|406.93|0
1634585430000|2021-10-18 19:30:30|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1634585440000|2021-10-18 19:30:40|409.49|407.09|409.81|407.41|409.81|407.41|409.49|407.09|0
1634585460000|2021-10-18 19:31:00|409.97|407.57|409.81|407.41|409.97|407.57|409.81|407.41|0
1634585470000|2021-10-18 19:31:10|409.65|407.25|409.81|407.41|409.81|407.41|409.65|407.25|0
1634585480000|2021-10-18 19:31:20|409.97|407.57|409.97|407.57|410.13|407.73|409.97|407.57|0
1634585490000|2021-10-18 19:31:30|409.81|407.41|410.13|407.73|410.13|407.73|409.81|407.41|0
1634585500000|2021-10-18 19:31:40|410.3|407.9|410.13|407.73|410.3|407.9|410.13|407.73|0
1634585510000|2021-10-18 19:31:50|409.97|407.57|410.13|407.73|410.13|407.73|409.97|407.57|0
1634585520000|2021-10-18 19:32:00|409.97|407.57|410.13|407.73|410.13|407.73|409.97|407.57|0
1634585530000|2021-10-18 19:32:10|409.97|407.57|410.13|407.73|410.13|407.73|409.97|407.57|0
1634585540000|2021-10-18 19:32:20|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1634585550000|2021-10-18 19:32:30|410.13|407.73|410.13|407.73|410.13|407.73|410.13|407.73|0
1634585560000|2021-10-18 19:32:40|409.97|407.57|410.13|407.73|410.13|407.73|409.97|407.57|0
1634585580000|2021-10-18 19:33:00|410.29|407.89|410.13|407.73|410.29|407.89|410.13|407.73|0
1634585590000|2021-10-18 19:33:10|409.97|407.57|410.13|407.73|410.13|407.73|409.97|407.57|0
1634585600000|2021-10-18 19:33:20|409.97|407.57|409.81|407.41|409.97|407.57|409.81|407.41|0
1634585610000|2021-10-18 19:33:30|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1634585620000|2021-10-18 19:33:40|409.49|407.09|409.17|406.77|409.49|407.09|409.17|406.77|0
1634585630000|2021-10-18 19:33:50|409.33|406.93|409.17|406.77|409.33|406.93|409.17|406.77|0
1634585640000|2021-10-18 19:34:00|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1634585650000|2021-10-18 19:34:10|409.49|407.09|409.17|406.77|409.49|407.09|409.17|406.77|0
1634585660000|2021-10-18 19:34:20|409.01|406.61|409.01|406.61|409.17|406.77|409.01|406.61|0
1634585670000|2021-10-18 19:34:30|409.17|406.77|409.17|406.77|409.17|406.77|409.01|406.61|0
1634585680000|2021-10-18 19:34:40|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1634585690000|2021-10-18 19:34:50|409.17|406.77|408.85|406.45|409.17|406.77|408.85|406.45|0
1634585700000|2021-10-18 19:35:00|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1634585710000|2021-10-18 19:35:10|408.85|406.45|409.17|406.77|409.17|406.77|408.85|406.45|0
1634585720000|2021-10-18 19:35:20|409.33|406.93|408.85|406.45|409.33|406.93|408.85|406.45|0
1634585730000|2021-10-18 19:35:30|409.01|406.61|409.17|406.77|409.33|406.93|409.01|406.61|0
1634585740000|2021-10-18 19:35:40|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1634585750000|2021-10-18 19:35:50|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1634585760000|2021-10-18 19:36:00|409.65|407.25|409.49|407.09|409.65|407.25|409.49|407.09|0
1634585770000|2021-10-18 19:36:10|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1634585780000|2021-10-18 19:36:20|409.65|407.25|409.81|407.41|409.81|407.41|409.65|407.25|0
1634585790000|2021-10-18 19:36:30|409.65|407.25|409.65|407.25|409.81|407.41|409.65|407.25|0
1634585800000|2021-10-18 19:36:40|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1634585810000|2021-10-18 19:36:50|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1634585820000|2021-10-18 19:37:00|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1634585830000|2021-10-18 19:37:10|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1634585840000|2021-10-18 19:37:20|409.01|406.61|409.17|406.77|409.17|406.77|409.01|406.61|0
1634585850000|2021-10-18 19:37:30|409.33|406.93|409.17|406.77|409.33|406.93|409.17|406.77|0
1634585860000|2021-10-18 19:37:40|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1634585870000|2021-10-18 19:37:50|408.85|406.45|409.17|406.77|409.17|406.77|408.85|406.45|0
1634585880000|2021-10-18 19:38:00|409.33|406.93|409.01|406.61|409.33|406.93|408.85|406.45|0
1634585890000|2021-10-18 19:38:10|408.85|406.45|409.01|406.61|409.01|406.61|408.85|406.45|0
1634585900000|2021-10-18 19:38:20|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1634585920000|2021-10-18 19:38:40|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1634585930000|2021-10-18 19:38:50|409.17|406.77|409.01|406.61|409.17|406.77|409.01|406.61|0
1634585940000|2021-10-18 19:39:00|409.17|406.77|409.33|406.93|409.49|407.09|409.17|406.77|0
1634585950000|2021-10-18 19:39:10|409.17|406.77|409.01|406.61|409.17|406.77|409.01|406.61|0
1634585960000|2021-10-18 19:39:20|409.17|406.77|409.49|407.09|409.49|407.09|409.17|406.77|0
1634585970000|2021-10-18 19:39:30|409.33|406.93|409.33|406.93|409.49|407.09|409.33|406.93|0
1634585980000|2021-10-18 19:39:40|409.65|407.25|409.73|407.33|409.81|407.41|409.65|407.25|0
1634585990000|2021-10-18 19:39:50|409.65|407.25|409.65|407.25|409.73|407.33|409.65|407.25|0
1634586000000|2021-10-18 19:40:00|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1634586020000|2021-10-18 19:40:20|409.81|407.41|410.13|407.73|410.13|407.73|409.81|407.41|0
1634586030000|2021-10-18 19:40:30|410.29|407.89|410.45|408.05|410.45|408.05|410.29|407.89|0
1634586050000|2021-10-18 19:40:50|410.29|407.89|410.29|407.89|410.29|407.89|410.13|407.73|0
1634586060000|2021-10-18 19:41:00|410.13|407.73|410.29|407.89|410.29|407.89|410.13|407.73|0
1634586070000|2021-10-18 19:41:10|410.13|407.73|410.13|407.73|410.13|407.73|410.13|407.73|0
1634586080000|2021-10-18 19:41:20|409.97|407.57|410.13|407.73|410.13|407.73|409.97|407.57|0
1634586090000|2021-10-18 19:41:30|409.97|407.57|409.81|407.41|409.97|407.57|409.81|407.41|0
1634586110000|2021-10-18 19:41:50|410.13|407.73|409.97|407.57|410.13|407.73|409.81|407.41|0
1634586120000|2021-10-18 19:42:00|409.81|407.41|409.33|406.93|409.81|407.41|409.33|406.93|0
1634586130000|2021-10-18 19:42:10|409.17|406.77|409.33|406.93|409.33|406.93|409.17|406.77|0
1634586140000|2021-10-18 19:42:20|409.17|406.77|409.33|406.93|409.33|406.93|409.17|406.77|0
1634586150000|2021-10-18 19:42:30|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1634586160000|2021-10-18 19:42:40|409.17|406.77|408.84|406.44|409.17|406.77|408.84|406.44|0
1634586170000|2021-10-18 19:42:50|409.01|406.61|409.17|406.77|409.17|406.77|409.01|406.61|0
1634586180000|2021-10-18 19:43:00|409.01|406.61|409.01|406.61|409.01|406.61|409.01|406.61|0
1634586200000|2021-10-18 19:43:20|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1634586210000|2021-10-18 19:43:30|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1634586230000|2021-10-18 19:43:50|409.65|407.25|409.49|407.09|409.65|407.25|409.49|407.09|0
1634586240000|2021-10-18 19:44:00|409.33|406.93|409.17|406.77|409.33|406.93|409.17|406.77|0
1634586250000|2021-10-18 19:44:10|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1634586260000|2021-10-18 19:44:20|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1634586270000|2021-10-18 19:44:30|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1634586280000|2021-10-18 19:44:40|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1634586290000|2021-10-18 19:44:50|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1634586300000|2021-10-18 19:45:00|409.17|406.77|409.49|407.09|409.49|407.09|409.17|406.77|0
1634586310000|2021-10-18 19:45:10|409.33|406.93|409.81|407.41|409.81|407.41|409.33|406.93|0
1634586320000|2021-10-18 19:45:20|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1634586330000|2021-10-18 19:45:30|410.13|407.73|410.29|407.89|410.29|407.89|410.13|407.73|0
1634586340000|2021-10-18 19:45:40|410.45|408.05|410.45|408.05|410.45|408.05|410.29|407.89|0
1634586350000|2021-10-18 19:45:50|410.61|408.21|410.77|408.37|410.77|408.37|410.61|408.21|0
1634586360000|2021-10-18 19:46:00|410.93|408.53|410.77|408.37|410.93|408.53|410.77|408.37|0
1634586370000|2021-10-18 19:46:10|410.93|408.53|411.09|408.69|411.09|408.69|410.93|408.53|0
1634586380000|2021-10-18 19:46:20|411.25|408.85|411.58|409.18|411.58|409.18|411.25|408.85|0
1634586390000|2021-10-18 19:46:30|411.42|409.02|411.25|408.85|411.42|409.02|411.25|408.85|0
1634586400000|2021-10-18 19:46:40|411.42|409.02|411.42|409.02|411.42|409.02|411.25|408.85|0
1634586410000|2021-10-18 19:46:50|411.25|408.85|410.77|408.37|411.25|408.85|410.61|408.21|0
1634586420000|2021-10-18 19:47:00|410.61|408.21|410.77|408.37|410.77|408.37|410.61|408.21|0
1634586430000|2021-10-18 19:47:10|410.61|408.21|410.77|408.37|410.77|408.37|410.61|408.21|0
1634586440000|2021-10-18 19:47:20|410.61|408.21|410.13|407.73|410.61|408.21|410.13|407.73|0
1634586450000|2021-10-18 19:47:30|409.97|407.57|409.49|407.09|409.97|407.57|409.49|407.09|0
1634586470000|2021-10-18 19:47:50|409.65|407.25|409.65|407.25|409.65|407.25|409.49|407.09|0
1634586480000|2021-10-18 19:48:00|409.49|407.09|409.32|406.92|409.49|407.09|409.16|406.76|0
1634586490000|2021-10-18 19:48:10|409.49|407.09|409.49|407.09|409.49|407.09|409.32|406.92|0
1634586500000|2021-10-18 19:48:20|409.32|406.92|409.48|407.08|409.48|407.08|409.32|406.92|0
1634586510000|2021-10-18 19:48:30|409.65|407.25|409.65|407.25|409.81|407.41|409.65|407.25|0
1634586520000|2021-10-18 19:48:40|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1634586530000|2021-10-18 19:48:50|409.65|407.25|409.65|407.25|409.65|407.25|409.56|407.16|0
1634586540000|2021-10-18 19:49:00|409.72|407.32|409.48|407.08|409.72|407.32|409.48|407.08|0
1634586550000|2021-10-18 19:49:10|409.65|407.25|409.88|407.48|409.97|407.57|409.65|407.25|0
1634586560000|2021-10-18 19:49:20|409.97|407.57|410.2|407.8|410.29|407.89|409.97|407.57|0
1634586570000|2021-10-18 19:49:30|410.13|407.73|410.45|408.05|410.45|408.05|410.13|407.73|0
1634586580000|2021-10-18 19:49:40|410.61|408.21|410.61|408.21|410.61|408.21|410.45|408.05|0
1634586590000|2021-10-18 19:49:50|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1634586600000|2021-10-18 19:50:00|411.25|408.85|411.74|409.34|411.74|409.34|411.25|408.85|0
1634586610000|2021-10-18 19:50:10|411.9|409.5|411.9|409.5|412.06|409.66|411.74|409.34|0
1634586620000|2021-10-18 19:50:20|412.06|409.66|411.9|409.5|412.06|409.66|411.9|409.5|0
1634586630000|2021-10-18 19:50:30|412.22|409.82|412.54|410.14|412.86|410.46|412.22|409.82|0
1634586640000|2021-10-18 19:50:40|412.86|410.46|412.7|410.3|412.86|410.46|412.7|410.3|0
1634586650000|2021-10-18 19:50:50|413.03|410.63|412.22|409.82|413.03|410.63|412.22|409.82|0
1634586660000|2021-10-18 19:51:00|412.38|409.98|412.06|409.66|412.38|409.98|412.06|409.66|0
1634586670000|2021-10-18 19:51:10|411.9|409.5|411.09|408.69|411.9|409.5|411.09|408.69|0
1634586680000|2021-10-18 19:51:20|411.25|408.85|411.09|408.69|411.25|408.85|411.09|408.69|0
1634586690000|2021-10-18 19:51:30|410.93|408.53|410.93|408.53|410.93|408.53|410.77|408.37|0
1634586700000|2021-10-18 19:51:40|410.13|407.73|410.13|407.73|410.29|407.89|410.13|407.73|0
1634586710000|2021-10-18 19:51:50|409.97|407.57|410.45|408.05|410.45|408.05|409.97|407.57|0
1634586720000|2021-10-18 19:52:00|410.69|408.29|410.77|408.37|411.09|408.69|410.69|408.29|0
1634586730000|2021-10-18 19:52:10|411.09|408.69|411.57|409.17|411.57|409.17|411.09|408.69|0
1634586740000|2021-10-18 19:52:20|411.74|409.34|411.74|409.34|411.74|409.34|411.57|409.17|0
1634586750000|2021-10-18 19:52:30|411.9|409.5|412.06|409.66|412.06|409.66|411.9|409.5|0
1634586760000|2021-10-18 19:52:40|412.22|409.82|411.9|409.5|412.22|409.82|411.9|409.5|0
1634586770000|2021-10-18 19:52:50|411.73|409.33|412.22|409.82|412.22|409.82|411.73|409.33|0
1634586780000|2021-10-18 19:53:00|412.06|409.66|412.22|409.82|412.22|409.82|412.06|409.66|0
1634586790000|2021-10-18 19:53:10|412.06|409.66|411.9|409.5|412.06|409.66|411.73|409.33|0
1634586800000|2021-10-18 19:53:20|411.97|409.57|412.06|409.66|412.06|409.66|411.97|409.57|0
1634586810000|2021-10-18 19:53:30|412.22|409.82|412.06|409.66|412.22|409.82|412.06|409.66|0
1634586820000|2021-10-18 19:53:40|411.9|409.5|412.06|409.66|412.06|409.66|411.9|409.5|0
1634586830000|2021-10-18 19:53:50|411.9|409.5|412.06|409.66|412.06|409.66|411.9|409.5|0
1634586840000|2021-10-18 19:54:00|411.9|409.5|412.06|409.66|412.06|409.66|411.9|409.5|0
1634586850000|2021-10-18 19:54:10|412.22|409.82|412.54|410.14|412.54|410.14|412.22|409.82|0
1634586860000|2021-10-18 19:54:20|412.38|409.98|412.22|409.82|412.54|410.14|412.22|409.82|0
1634586870000|2021-10-18 19:54:30|412.13|409.73|412.22|409.82|412.22|409.82|411.97|409.57|0
1634586880000|2021-10-18 19:54:40|412.38|409.98|412.22|409.82|412.38|409.98|412.22|409.82|0
1634586890000|2021-10-18 19:54:50|412.06|409.66|412.22|409.82|412.22|409.82|412.06|409.66|0
1634586900000|2021-10-18 19:55:00|412.13|409.73|411.57|409.17|412.22|409.82|411.57|409.17|0
1634586910000|2021-10-18 19:55:10|411.73|409.33|411.9|409.5|411.9|409.5|411.73|409.33|0
1634586920000|2021-10-18 19:55:20|412.06|409.66|412.22|409.82|412.22|409.82|412.06|409.66|0
1634586930000|2021-10-18 19:55:30|412.06|409.66|412.22|409.82|412.22|409.82|412.06|409.66|0
1634586940000|2021-10-18 19:55:40|412.06|409.66|411.73|409.33|412.22|409.82|411.73|409.33|0
1634586950000|2021-10-18 19:55:50|412.06|409.66|411.89|409.49|412.06|409.66|411.89|409.49|0
1634586960000|2021-10-18 19:56:00|411.73|409.33|411.73|409.33|411.73|409.33|411.73|409.33|0
1634586970000|2021-10-18 19:56:10|411.89|409.49|412.06|409.66|412.06|409.66|411.89|409.49|0
1634586980000|2021-10-18 19:56:20|411.73|409.33|411.73|409.33|411.89|409.49|411.73|409.33|0
1634586990000|2021-10-18 19:56:30|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1634587010000|2021-10-18 19:56:50|411.25|408.85|411.09|408.69|411.25|408.85|411.09|408.69|0
1634587020000|2021-10-18 19:57:00|411.25|408.85|411.09|408.69|411.25|408.85|410.93|408.53|0
1634587030000|2021-10-18 19:57:10|410.93|408.53|410.77|408.37|410.93|408.53|410.77|408.37|0
1634587040000|2021-10-18 19:57:20|410.93|408.53|410.93|408.53|410.93|408.53|410.77|408.37|0
1634587050000|2021-10-18 19:57:30|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1634587060000|2021-10-18 19:57:40|410.93|408.53|411.25|408.85|411.25|408.85|410.93|408.53|0
1634587070000|2021-10-18 19:57:50|411.41|409.01|411.25|408.85|411.41|409.01|411.25|408.85|0
1634587080000|2021-10-18 19:58:00|410.93|408.53|410.77|408.37|410.93|408.53|410.77|408.37|0
1634587090000|2021-10-18 19:58:10|410.93|408.53|410.93|408.53|410.93|408.53|410.77|408.37|0
1634587100000|2021-10-18 19:58:20|410.77|408.37|411.25|408.85|411.25|408.85|410.77|408.37|0
1634587110000|2021-10-18 19:58:30|411.41|409.01|411.25|408.85|411.41|409.01|411.25|408.85|0
1634587120000|2021-10-18 19:58:40|411.41|409.01|411.73|409.33|411.73|409.33|411.41|409.01|0
1634587130000|2021-10-18 19:58:50|411.89|409.49|411.73|409.33|411.89|409.49|411.73|409.33|0
1634587140000|2021-10-18 19:59:00|411.57|409.17|411.57|409.17|411.57|409.17|411.41|409.01|0
1634587150000|2021-10-18 19:59:10|411.25|408.85|411.25|408.85|411.41|409.01|411.25|408.85|0
1634587160000|2021-10-18 19:59:20|411.41|409.01|411.57|409.17|411.57|409.17|411.41|409.01|0
1634587170000|2021-10-18 19:59:30|411.41|409.01|411.09|408.69|411.41|409.01|411.09|408.69|0
1634587180000|2021-10-18 19:59:40|411.57|409.17|412.05|409.65|412.05|409.65|411.57|409.17|0
1634587190000|2021-10-18 19:59:50|411.89|409.49|411.73|409.33|411.89|409.49|411.73|409.33|0
1634587200000|2021-10-18 20:00:00|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1634587210000|2021-10-18 20:00:10|410.28|407.88|410.44|408.04|410.44|408.04|410.28|407.88|0
1634587220000|2021-10-18 20:00:20|410.77|408.37|410.93|408.53|410.93|408.53|410.77|408.37|0
1634587230000|2021-10-18 20:00:30|410.61|408.21|411.09|408.69|411.09|408.69|410.61|408.21|0
1634587240000|2021-10-18 20:00:40|411.41|409.01|411.25|408.85|411.41|409.01|411.09|408.69|0
1634587250000|2021-10-18 20:00:50|410.93|408.53|410.93|408.53|410.93|408.53|410.77|408.37|0
1634587260000|2021-10-18 20:01:00|410.77|408.37|410.93|408.53|410.93|408.53|410.77|408.37|0
1634587270000|2021-10-18 20:01:10|410.77|408.37|410.77|408.37|410.93|408.53|410.77|408.37|0
1634587280000|2021-10-18 20:01:20|410.6|408.2|410.44|408.04|410.6|408.2|410.44|408.04|0
1634587290000|2021-10-18 20:01:30|410.6|408.2|410.44|408.04|410.6|408.2|410.44|408.04|0
1634587310000|2021-10-18 20:01:50|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1634587320000|2021-10-18 20:02:00|410.44|408.04|410.44|408.04|410.6|408.2|410.44|408.04|0
1634587330000|2021-10-18 20:02:10|410.28|407.88|410.6|408.2|410.6|408.2|410.28|407.88|0
1634587390000|2021-10-18 20:03:10|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1634587400000|2021-10-18 20:03:20|410.6|408.2|410.76|408.36|410.76|408.36|410.44|408.04|0
1634587410000|2021-10-18 20:03:30|410.6|408.2|410.76|408.36|410.76|408.36|410.6|408.2|0
1634587420000|2021-10-18 20:03:40|410.6|408.2|410.6|408.2|410.6|408.2|410.44|408.04|0
1634587430000|2021-10-18 20:03:50|410.76|408.36|410.93|408.53|410.93|408.53|410.76|408.36|0
1634587440000|2021-10-18 20:04:00|411.09|408.69|411.09|408.69|411.09|408.69|410.93|408.53|0
1634587450000|2021-10-18 20:04:10|411.25|408.85|411.41|409.01|411.41|409.01|411.25|408.85|0
1634587460000|2021-10-18 20:04:20|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1634587470000|2021-10-18 20:04:30|410.93|408.53|410.93|408.53|410.93|408.53|410.93|408.53|0
1634587480000|2021-10-18 20:04:40|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1634587490000|2021-10-18 20:04:50|410.93|408.53|410.93|408.53|410.93|408.53|410.93|408.53|0
1634587500000|2021-10-18 20:05:00|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1634587510000|2021-10-18 20:05:10|410.6|408.2|410.44|408.04|410.6|408.2|410.44|408.04|0
1634587520000|2021-10-18 20:05:20|410.6|408.2|410.76|408.36|410.76|408.36|410.6|408.2|0
1634587530000|2021-10-18 20:05:30|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1634587540000|2021-10-18 20:05:40|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1634587560000|2021-10-18 20:06:00|410.28|407.88|410.44|408.04|410.44|408.04|410.28|407.88|0
1634587570000|2021-10-18 20:06:10|410.28|407.88|410.44|408.04|410.44|408.04|410.28|407.88|0
1634587580000|2021-10-18 20:06:20|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1634587630000|2021-10-18 20:07:10|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1634587640000|2021-10-18 20:07:20|410.28|407.88|410.12|407.72|410.28|407.88|410.12|407.72|0
1634587780000|2021-10-18 20:09:40|410.28|407.88|410.12|407.72|410.28|407.88|410.12|407.72|0
1634587920000|2021-10-18 20:12:00|410.28|407.88|410.28|407.88|410.28|407.88|410.12|407.72|0
1634587960000|2021-10-18 20:12:40|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1634587970000|2021-10-18 20:12:50|410.6|408.2|410.76|408.36|410.76|408.36|410.6|408.2|0
1634587990000|2021-10-18 20:13:10|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1634588020000|2021-10-18 20:13:40|411.08|408.68|411.08|408.68|411.08|408.68|411.08|408.68|0
1634588040000|2021-10-18 20:14:00|410.92|408.52|411.08|408.68|411.08|408.68|410.92|408.52|0
1634588050000|2021-10-18 20:14:10|411.24|408.84|411.24|408.84|411.24|408.84|411.24|408.84|0
1634588070000|2021-10-18 20:14:30|411.4|409|411.4|409|411.4|409|411.4|409|0
1634588090000|2021-10-18 20:14:50|411.24|408.84|411.24|408.84|411.24|408.84|411.24|408.84|0
1634588110000|2021-10-18 20:15:10|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1634588130000|2021-10-18 20:15:30|411.12|408.32|410.96|408.16|411.12|408.32|410.96|408.16|0
1634588150000|2021-10-18 20:15:50|410.8|408|410.8|408|410.8|408|410.8|408|0
1634588180000|2021-10-18 20:16:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634588190000|2021-10-18 20:16:30|410.8|408|410.48|407.68|410.8|408|410.48|407.68|0
1634588240000|2021-10-18 20:17:20|410.64|407.84|410.64|407.84|410.64|407.84|410.48|407.68|0
1634588270000|2021-10-18 20:17:50|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1634588280000|2021-10-18 20:18:00|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1634588310000|2021-10-18 20:18:30|410.48|407.68|410.32|407.52|410.48|407.68|410.32|407.52|0
1634588320000|2021-10-18 20:18:40|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1634588330000|2021-10-18 20:18:50|410.39|407.59|410.48|407.68|410.48|407.68|410.39|407.59|0
1634588340000|2021-10-18 20:19:00|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1634588360000|2021-10-18 20:19:20|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1634588410000|2021-10-18 20:20:10|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634588440000|2021-10-18 20:20:40|410.48|407.68|410.64|407.84|410.64|407.84|410.48|407.68|0
1634588450000|2021-10-18 20:20:50|410.55|407.75|410.48|407.68|410.55|407.75|410.48|407.68|0
1634588460000|2021-10-18 20:21:00|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634588470000|2021-10-18 20:21:10|410.8|408|410.48|407.68|410.8|408|410.48|407.68|0
1634588480000|2021-10-18 20:21:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634588490000|2021-10-18 20:21:30|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1634588500000|2021-10-18 20:21:40|410.64|407.84|410.64|407.84|410.64|407.84|410.48|407.68|0
1634588510000|2021-10-18 20:21:50|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1634588570000|2021-10-18 20:22:50|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634588620000|2021-10-18 20:23:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1634588640000|2021-10-18 20:24:00|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1634588650000|2021-10-18 20:24:10|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1634588870000|2021-10-18 20:27:50|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634588900000|2021-10-18 20:28:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1634589000000|2021-10-18 20:30:00|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634589010000|2021-10-18 20:30:10|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634589080000|2021-10-18 20:31:20|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634589110000|2021-10-18 20:31:50|410.63|407.83|410.63|407.83|410.79|407.99|410.63|407.83|0
1634589150000|2021-10-18 20:32:30|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634589170000|2021-10-18 20:32:50|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634589220000|2021-10-18 20:33:40|411.03|408.23|411.11|408.31|411.11|408.31|411.03|408.23|0
1634589280000|2021-10-18 20:34:40|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634589300000|2021-10-18 20:35:00|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634589360000|2021-10-18 20:36:00|410.63|407.83|410.79|407.99|410.79|407.99|410.63|407.83|0
1634589440000|2021-10-18 20:37:20|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634589450000|2021-10-18 20:37:30|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634589470000|2021-10-18 20:37:50|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634589520000|2021-10-18 20:38:40|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634589530000|2021-10-18 20:38:50|411.27|408.47|411.11|408.31|411.27|408.47|411.11|408.31|0
1634589580000|2021-10-18 20:39:40|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634589610000|2021-10-18 20:40:10|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634589620000|2021-10-18 20:40:20|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634589630000|2021-10-18 20:40:30|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634589640000|2021-10-18 20:40:40|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634589650000|2021-10-18 20:40:50|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634589740000|2021-10-18 20:42:20|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634589770000|2021-10-18 20:42:50|411.11|408.31|411.11|408.31|411.27|408.47|411.11|408.31|0
1634589900000|2021-10-18 20:45:00|411.27|408.47|411.11|408.31|411.27|408.47|411.11|408.31|0
1634589920000|2021-10-18 20:45:20|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634590050000|2021-10-18 20:47:30|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634590120000|2021-10-18 20:48:40|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634590140000|2021-10-18 20:49:00|410.79|407.99|410.62|407.82|410.79|407.99|410.62|407.82|0
1634590150000|2021-10-18 20:49:10|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1634590170000|2021-10-18 20:49:30|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1634590200000|2021-10-18 20:50:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1634590290000|2021-10-18 20:51:30|410.62|407.82|410.78|407.98|410.78|407.98|410.62|407.82|0
1634590380000|2021-10-18 20:53:00|410.94|408.14|410.94|408.14|410.94|408.14|410.94|408.14|0
1634590420000|2021-10-18 20:53:40|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634590490000|2021-10-18 20:54:50|411.1|408.3|411.1|408.3|411.1|408.3|411.1|408.3|0
1634590560000|2021-10-18 20:56:00|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634590600000|2021-10-18 20:56:40|411.1|408.3|411.1|408.3|411.1|408.3|411.1|408.3|0
1634590630000|2021-10-18 20:57:10|410.94|408.14|410.94|408.14|410.94|408.14|410.94|408.14|0
1634590680000|2021-10-18 20:58:00|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1634590720000|2021-10-18 20:58:40|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1634590740000|2021-10-18 20:59:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1634590790000|2021-10-18 20:59:50|410.54|407.74|410.38|407.58|410.54|407.74|410.38|407.58|0
1634590800000|2021-10-18 21:00:00|410.66|407.86|410.61|407.81|410.68|407.88|410.61|407.81|0
1634590810000|2021-10-18 21:00:10|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1634590860000|2021-10-18 21:01:00|410.68|407.88|410.73|407.93|410.73|407.93|410.68|407.88|0
1634590940000|2021-10-18 21:02:20|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1634590950000|2021-10-18 21:02:30|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1634590990000|2021-10-18 21:03:10|410.94|408.14|410.96|408.16|410.96|408.16|410.94|408.14|0
1634591010000|2021-10-18 21:03:30|410.91|408.11|410.99|408.19|410.99|408.19|410.91|408.11|0
1634591020000|2021-10-18 21:03:40|410.91|408.11|410.94|408.14|410.94|408.14|410.91|408.11|0
1634591030000|2021-10-18 21:03:50|410.96|408.16|410.99|408.19|410.99|408.19|410.94|408.14|0
1634591040000|2021-10-18 21:04:00|411|408.2|411|408.2|411|408.2|411|408.2|0
1634591060000|2021-10-18 21:04:20|410.99|408.19|410.96|408.16|410.99|408.19|410.96|408.16|0
1634591090000|2021-10-18 21:04:50|410.87|408.07|410.8|408|410.87|408.07|410.8|408|0
1634591100000|2021-10-18 21:05:00|410.89|408.09|410.89|408.09|410.89|408.09|410.89|408.09|0
1634591120000|2021-10-18 21:05:20|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1634591140000|2021-10-18 21:05:40|411|408.2|411.03|408.23|411.03|408.23|411|408.2|0
1634591200000|2021-10-18 21:06:40|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634591220000|2021-10-18 21:07:00|411.06|408.26|411.05|408.25|411.06|408.26|411.05|408.25|0
1634591310000|2021-10-18 21:08:30|411|408.2|411|408.2|411|408.2|411|408.2|0
1634591320000|2021-10-18 21:08:40|411.03|408.23|411.03|408.23|411.03|408.23|411.03|408.23|0
1634591330000|2021-10-18 21:08:50|411|408.2|411|408.2|411|408.2|411|408.2|0
1634591410000|2021-10-18 21:10:10|411.03|408.23|411.03|408.23|411.03|408.23|411.03|408.23|0
1634591430000|2021-10-18 21:10:30|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1634591470000|2021-10-18 21:11:10|411.03|408.23|411.03|408.23|411.03|408.23|411.03|408.23|0
1634591480000|2021-10-18 21:11:20|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1634591490000|2021-10-18 21:11:30|411.03|408.23|411.05|408.25|411.05|408.25|411.03|408.23|0
1634591530000|2021-10-18 21:12:10|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634591660000|2021-10-18 21:14:20|411.05|408.25|411.07|408.27|411.07|408.27|411.05|408.25|0
1634591740000|2021-10-18 21:15:40|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1634591770000|2021-10-18 21:16:10|411.1|408.3|411.12|408.32|411.28|408.48|411.1|408.3|0
1634591890000|2021-10-18 21:18:10|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1634591930000|2021-10-18 21:18:50|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634592010000|2021-10-18 21:20:10|411.09|408.29|411.09|408.29|411.09|408.29|411.09|408.29|0
1634592180000|2021-10-18 21:23:00|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1634592190000|2021-10-18 21:23:10|411.09|408.29|411.09|408.29|411.09|408.29|411.09|408.29|0
1634592240000|2021-10-18 21:24:00|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1634592270000|2021-10-18 21:24:30|411.14|408.34|411.14|408.34|411.14|408.34|411.14|408.34|0
1634592280000|2021-10-18 21:24:40|411.09|408.29|411.09|408.29|411.09|408.29|411.09|408.29|0
1634592330000|2021-10-18 21:25:30|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634592340000|2021-10-18 21:25:40|411.14|408.34|411.14|408.34|411.14|408.34|411.14|408.34|0
1634592350000|2021-10-18 21:25:50|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634592380000|2021-10-18 21:26:20|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1634592470000|2021-10-18 21:27:50|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1634592500000|2021-10-18 21:28:20|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1634592510000|2021-10-18 21:28:30|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1634592520000|2021-10-18 21:28:40|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1634592960000|2021-10-18 21:36:00|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1634592970000|2021-10-18 21:36:10|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634593020000|2021-10-18 21:37:00|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1634593090000|2021-10-18 21:38:10|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1634593100000|2021-10-18 21:38:20|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634593120000|2021-10-18 21:38:40|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1634593220000|2021-10-18 21:40:20|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634593260000|2021-10-18 21:41:00|411.09|408.29|411.11|408.31|411.11|408.31|411.09|408.29|0
1634593270000|2021-10-18 21:41:10|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1634593300000|2021-10-18 21:41:40|411.18|408.38|411.2|408.4|411.2|408.4|411.18|408.38|0
1634593310000|2021-10-18 21:41:50|411.18|408.38|411.11|408.31|411.18|408.38|411.11|408.31|0
1634593350000|2021-10-18 21:42:30|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634593370000|2021-10-18 21:42:50|411.09|408.29|411.09|408.29|411.09|408.29|411.09|408.29|0
1634593380000|2021-10-18 21:43:00|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1634593390000|2021-10-18 21:43:10|411.09|408.29|411.13|408.33|411.13|408.33|411.09|408.29|0
1634593490000|2021-10-18 21:44:50|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1634593730000|2021-10-18 21:48:50|411.15|408.35|411.08|408.28|411.15|408.35|411.08|408.28|0
1634593860000|2021-10-18 21:51:00|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634593950000|2021-10-18 21:52:30|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1634594010000|2021-10-18 21:53:30|411.04|408.24|411.04|408.24|411.04|408.24|411.04|408.24|0
1634594030000|2021-10-18 21:53:50|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1634594040000|2021-10-18 21:54:00|411.15|408.35|411.15|408.35|411.15|408.35|411.15|408.35|0
1634594080000|2021-10-18 21:54:40|411.13|408.33|411.15|408.35|411.15|408.35|411.13|408.33|0
1634594190000|2021-10-18 21:56:30|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1634594240000|2021-10-18 21:57:20|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1634594270000|2021-10-18 21:57:50|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634594300000|2021-10-18 21:58:20|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634594310000|2021-10-18 21:58:30|411.05|408.25|410.98|408.18|411.08|408.28|410.98|408.18|0
1634594320000|2021-10-18 21:58:40|411.03|408.23|411.12|408.32|411.12|408.32|411.03|408.23|0
1634594330000|2021-10-18 21:58:50|411.15|408.35|411.15|408.35|411.15|408.35|411.15|408.35|0
1634594350000|2021-10-18 21:59:10|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634594360000|2021-10-18 21:59:20|411.25|408.45|411.12|408.32|411.25|408.45|411.08|408.28|0
1634594370000|2021-10-18 21:59:30|410.96|408.16|410.92|408.12|411.05|408.25|410.92|408.12|0
1634594380000|2021-10-18 21:59:40|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1634594390000|2021-10-18 21:59:50|411.27|408.47|411.22|408.42|411.27|408.47|410.92|408.12|0
1634594400000|2021-10-18 22:00:00|411|408.2|411.16|408.36|411.16|408.36|410.99|408.19|0
1634594410000|2021-10-18 22:00:10|411.24|408.44|411.08|408.28|411.24|408.44|411.08|408.28|0
1634594420000|2021-10-18 22:00:20|410.92|408.12|410.92|408.12|410.92|408.12|410.92|408.12|0
1634594440000|2021-10-18 22:00:40|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1634594460000|2021-10-18 22:01:00|410.92|408.12|411.24|408.44|411.24|408.44|410.92|408.12|0
1634594470000|2021-10-18 22:01:10|411.08|408.28|410.92|408.12|411.08|408.28|410.92|408.12|0
1634594480000|2021-10-18 22:01:20|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1634594550000|2021-10-18 22:02:30|410.92|408.12|410.92|408.12|410.92|408.12|410.92|408.12|0
1634594560000|2021-10-18 22:02:40|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1634594570000|2021-10-18 22:02:50|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1634594580000|2021-10-18 22:03:00|410.76|407.96|410.76|407.96|410.76|407.96|410.59|407.79|0
1634594590000|2021-10-18 22:03:10|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1634594650000|2021-10-18 22:04:10|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1634594680000|2021-10-18 22:04:40|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1634594690000|2021-10-18 22:04:50|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1634594700000|2021-10-18 22:05:00|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1634594710000|2021-10-18 22:05:10|410.83|408.03|410.59|407.79|410.83|408.03|410.59|407.79|0
1634594760000|2021-10-18 22:06:00|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1634594880000|2021-10-18 22:08:00|410.83|408.03|410.83|408.03|410.83|408.03|410.83|408.03|0
1634594890000|2021-10-18 22:08:10|410.91|408.11|410.75|407.95|410.91|408.11|410.75|407.95|0
1634595000000|2021-10-18 22:10:00|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1634595010000|2021-10-18 22:10:10|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1634595030000|2021-10-18 22:10:30|410.59|407.79|410.75|407.95|410.75|407.95|410.59|407.79|0
1634595050000|2021-10-18 22:10:50|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1634595150000|2021-10-18 22:12:30|411.07|408.27|410.91|408.11|411.07|408.27|410.91|408.11|0
1634595160000|2021-10-18 22:12:40|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634595170000|2021-10-18 22:12:50|410.99|408.19|410.91|408.11|410.99|408.19|410.91|408.11|0
1634595180000|2021-10-18 22:13:00|410.83|408.03|410.75|407.95|410.83|408.03|410.75|407.95|0
1634595210000|2021-10-18 22:13:30|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1634595270000|2021-10-18 22:14:30|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1634595280000|2021-10-18 22:14:40|410.59|407.79|410.43|407.63|410.59|407.79|410.43|407.63|0
1634595390000|2021-10-18 22:16:30|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1634595520000|2021-10-18 22:18:40|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1634595570000|2021-10-18 22:19:30|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1634595580000|2021-10-18 22:19:40|410.11|407.31|409.78|406.98|410.11|407.31|409.78|406.98|0
1634595650000|2021-10-18 22:20:50|409.86|407.06|409.94|407.14|409.94|407.14|409.86|407.06|0
1634595680000|2021-10-18 22:21:20|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1634595710000|2021-10-18 22:21:50|409.62|406.82|409.78|406.98|409.78|406.98|409.62|406.82|0
1634595760000|2021-10-18 22:22:40|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1634595800000|2021-10-18 22:23:20|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1634595820000|2021-10-18 22:23:40|409.3|406.5|409.46|406.66|409.46|406.66|409.3|406.5|0
1634595840000|2021-10-18 22:24:00|409.38|406.58|409.46|406.66|409.46|406.66|409.38|406.58|0
1634595850000|2021-10-18 22:24:10|409.38|406.58|409.46|406.66|409.46|406.66|409.38|406.58|0
1634595860000|2021-10-18 22:24:20|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1634595880000|2021-10-18 22:24:40|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1634595920000|2021-10-18 22:25:20|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1634595930000|2021-10-18 22:25:30|409.38|406.58|409.46|406.66|409.46|406.66|409.38|406.58|0
1634595960000|2021-10-18 22:26:00|409.54|406.74|409.62|406.82|409.62|406.82|409.54|406.74|0
1634596010000|2021-10-18 22:26:50|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1634596040000|2021-10-18 22:27:20|409.7|406.9|409.62|406.82|409.7|406.9|409.62|406.82|0
1634596050000|2021-10-18 22:27:30|409.54|406.74|409.46|406.66|409.54|406.74|409.46|406.66|0
1634596080000|2021-10-18 22:28:00|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1634596110000|2021-10-18 22:28:30|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1634596130000|2021-10-18 22:28:50|409.7|406.9|409.62|406.82|409.7|406.9|409.62|406.82|0
1634596140000|2021-10-18 22:29:00|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1634596150000|2021-10-18 22:29:10|409.62|406.82|409.78|406.98|409.78|406.98|409.62|406.82|0
1634596170000|2021-10-18 22:29:30|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1634596190000|2021-10-18 22:29:50|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1634596200000|2021-10-18 22:30:00|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1634596210000|2021-10-18 22:30:10|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1634596280000|2021-10-18 22:31:20|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1634596320000|2021-10-18 22:32:00|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1634596380000|2021-10-18 22:33:00|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1634596390000|2021-10-18 22:33:10|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1634596490000|2021-10-18 22:34:50|409.62|406.82|409.62|406.82|409.78|406.98|409.62|406.82|0
1634596520000|2021-10-18 22:35:20|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1634596640000|2021-10-18 22:37:20|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1634596690000|2021-10-18 22:38:10|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1634596750000|2021-10-18 22:39:10|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1634596810000|2021-10-18 22:40:10|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1634596820000|2021-10-18 22:40:20|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1634596900000|2021-10-18 22:41:40|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1634596910000|2021-10-18 22:41:50|409.21|406.41|409.13|406.33|409.21|406.41|409.13|406.33|0
1634596920000|2021-10-18 22:42:00|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1634596950000|2021-10-18 22:42:30|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1634596970000|2021-10-18 22:42:50|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1634596990000|2021-10-18 22:43:10|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1634597000000|2021-10-18 22:43:20|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1634597010000|2021-10-18 22:43:30|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1634597020000|2021-10-18 22:43:40|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1634597050000|2021-10-18 22:44:10|408.65|405.85|408.73|405.93|408.73|405.93|408.65|405.85|0
1634597060000|2021-10-18 22:44:20|408.81|406.01|408.65|405.85|408.81|406.01|408.49|405.69|0
1634597070000|2021-10-18 22:44:30|408.81|406.01|408.81|406.01|408.97|406.17|408.81|406.01|0
1634597090000|2021-10-18 22:44:50|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1634597110000|2021-10-18 22:45:10|408.81|406.01|408.49|405.69|408.81|406.01|408.49|405.69|0
1634597200000|2021-10-18 22:46:40|408.57|405.77|408.49|405.69|408.57|405.77|408.49|405.69|0
1634597210000|2021-10-18 22:46:50|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1634597260000|2021-10-18 22:47:40|408.49|405.69|408.65|405.85|408.65|405.85|408.49|405.69|0
1634597340000|2021-10-18 22:49:00|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1634597360000|2021-10-18 22:49:20|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1634597370000|2021-10-18 22:49:30|408.73|405.93|408.81|406.01|408.81|406.01|408.73|405.93|0
1634597400000|2021-10-18 22:50:00|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1634597410000|2021-10-18 22:50:10|409.13|406.33|408.97|406.17|409.13|406.33|408.97|406.17|0
1634597430000|2021-10-18 22:50:30|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1634597470000|2021-10-18 22:51:10|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1634597480000|2021-10-18 22:51:20|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1634597540000|2021-10-18 22:52:20|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1634597590000|2021-10-18 22:53:10|409.21|406.41|409.13|406.33|409.21|406.41|409.13|406.33|0
1634597600000|2021-10-18 22:53:20|409.29|406.49|409.13|406.33|409.29|406.49|409.13|406.33|0
1634597690000|2021-10-18 22:54:50|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1634597730000|2021-10-18 22:55:30|408.81|406.01|408.49|405.69|408.81|406.01|408.49|405.69|0
1634597750000|2021-10-18 22:55:50|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1634597760000|2021-10-18 22:56:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1634597770000|2021-10-18 22:56:10|408.65|405.85|408.65|405.85|408.81|406.01|408.65|405.85|0
1634597790000|2021-10-18 22:56:30|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1634597800000|2021-10-18 22:56:40|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1634597880000|2021-10-18 22:58:00|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1634597890000|2021-10-18 22:58:10|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634597920000|2021-10-18 22:58:40|408.48|405.68|408.48|405.68|408.48|405.68|408.4|405.6|0
1634597950000|2021-10-18 22:59:10|408.4|405.6|408.32|405.52|408.4|405.6|408.32|405.52|0
1634597980000|2021-10-18 22:59:40|408.48|405.68|408.48|405.68|408.48|405.68|408.48|405.68|0
1634598000000|2021-10-18 23:00:00|408.8|406|408.8|406|408.8|406|408.8|406|0
1634598070000|2021-10-18 23:01:10|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634598100000|2021-10-18 23:01:40|408.8|406|408.8|406|408.8|406|408.8|406|0
1634598110000|2021-10-18 23:01:50|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634598120000|2021-10-18 23:02:00|409.04|406.24|409.12|406.32|409.12|406.32|409.04|406.24|0
1634598130000|2021-10-18 23:02:10|409.2|406.4|409.12|406.32|409.29|406.49|409.12|406.32|0
1634598170000|2021-10-18 23:02:50|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1634598180000|2021-10-18 23:03:00|409.2|406.4|409.29|406.49|409.29|406.49|409.2|406.4|0
1634598190000|2021-10-18 23:03:10|409.45|406.65|409.45|406.65|409.45|406.65|409.36|406.56|0
1634598200000|2021-10-18 23:03:20|409.36|406.56|409.28|406.48|409.45|406.65|409.28|406.48|0
1634598210000|2021-10-18 23:03:30|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1634598270000|2021-10-18 23:04:30|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1634598310000|2021-10-18 23:05:10|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634598340000|2021-10-18 23:05:40|409.2|406.4|409.28|406.48|409.28|406.48|409.12|406.32|0
1634598360000|2021-10-18 23:06:00|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634598380000|2021-10-18 23:06:20|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634598390000|2021-10-18 23:06:30|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1634598400000|2021-10-18 23:06:40|409.12|406.32|408.96|406.16|409.12|406.32|408.96|406.16|0
1634598410000|2021-10-18 23:06:50|409.04|406.24|409.04|406.24|409.04|406.24|408.96|406.16|0
1634598420000|2021-10-18 23:07:00|408.96|406.16|408.8|406|408.96|406.16|408.72|405.92|0
1634598430000|2021-10-18 23:07:10|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1634598440000|2021-10-18 23:07:20|408.8|406|408.8|406|408.8|406|408.8|406|0
1634598460000|2021-10-18 23:07:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634598470000|2021-10-18 23:07:50|408.48|405.68|408.48|405.68|408.48|405.68|408.48|405.68|0
1634598490000|2021-10-18 23:08:10|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634598510000|2021-10-18 23:08:30|408.48|405.68|408.48|405.68|408.48|405.68|408.48|405.68|0
1634598530000|2021-10-18 23:08:50|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634598540000|2021-10-18 23:09:00|408.48|405.68|408.48|405.68|408.48|405.68|408.48|405.68|0
1634598600000|2021-10-18 23:10:00|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634598630000|2021-10-18 23:10:30|408.8|406|408.8|406|408.8|406|408.8|406|0
1634598650000|2021-10-18 23:10:50|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634598680000|2021-10-18 23:11:20|409.04|406.24|409.12|406.32|409.12|406.32|408.96|406.16|0
1634598690000|2021-10-18 23:11:30|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1634598720000|2021-10-18 23:12:00|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634598740000|2021-10-18 23:12:20|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634598770000|2021-10-18 23:12:50|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634598780000|2021-10-18 23:13:00|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1634598790000|2021-10-18 23:13:10|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634598840000|2021-10-18 23:14:00|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634598860000|2021-10-18 23:14:20|408.8|406|408.8|406|408.8|406|408.8|406|0
1634598870000|2021-10-18 23:14:30|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634598930000|2021-10-18 23:15:30|408.8|406|408.96|406.16|408.96|406.16|408.8|406|0
1634598940000|2021-10-18 23:15:40|408.8|406|408.8|406|408.8|406|408.71|405.91|0
1634598950000|2021-10-18 23:15:50|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634598960000|2021-10-18 23:16:00|408.8|406|408.64|405.84|408.8|406|408.64|405.84|0
1634598980000|2021-10-18 23:16:20|408.71|405.91|408.64|405.84|408.8|406|408.64|405.84|0
1634598990000|2021-10-18 23:16:30|408.8|406|408.8|406|408.8|406|408.8|406|0
1634599000000|2021-10-18 23:16:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634599030000|2021-10-18 23:17:10|408.48|405.68|408.48|405.68|408.48|405.68|408.48|405.68|0
1634599040000|2021-10-18 23:17:20|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634599050000|2021-10-18 23:17:30|408.48|405.68|408.55|405.75|408.55|405.75|408.48|405.68|0
1634599060000|2021-10-18 23:17:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634599070000|2021-10-18 23:17:50|408.55|405.75|408.48|405.68|408.55|405.75|408.48|405.68|0
1634599080000|2021-10-18 23:18:00|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1634599100000|2021-10-18 23:18:20|408.8|406|408.64|405.84|408.8|406|408.64|405.84|0
1634599170000|2021-10-18 23:19:30|408.48|405.68|408.64|405.84|408.64|405.84|408.48|405.68|0
1634599180000|2021-10-18 23:19:40|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634599200000|2021-10-18 23:20:00|408.96|406.16|409.12|406.32|409.12|406.32|408.96|406.16|0
1634599230000|2021-10-18 23:20:30|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634599240000|2021-10-18 23:20:40|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634599250000|2021-10-18 23:20:50|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634599270000|2021-10-18 23:21:10|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1634599280000|2021-10-18 23:21:20|408.96|406.16|408.8|406|408.96|406.16|408.8|406|0
1634599290000|2021-10-18 23:21:30|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634599300000|2021-10-18 23:21:40|409.03|406.23|409.12|406.32|409.12|406.32|409.03|406.23|0
1634599320000|2021-10-18 23:22:00|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1634599360000|2021-10-18 23:22:40|408.8|406|408.8|406|408.8|406|408.8|406|0
1634599370000|2021-10-18 23:22:50|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1634599380000|2021-10-18 23:23:00|409.12|406.32|408.96|406.16|409.12|406.32|408.96|406.16|0
1634599390000|2021-10-18 23:23:10|409.03|406.23|408.96|406.16|409.12|406.32|408.96|406.16|0
1634599400000|2021-10-18 23:23:20|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634599420000|2021-10-18 23:23:40|409.28|406.48|409.44|406.64|409.44|406.64|409.28|406.48|0
1634599440000|2021-10-18 23:24:00|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1634599460000|2021-10-18 23:24:20|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634599470000|2021-10-18 23:24:30|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1634599480000|2021-10-18 23:24:40|409.19|406.39|409.28|406.48|409.28|406.48|409.19|406.39|0
1634599490000|2021-10-18 23:24:50|409.44|406.64|409.28|406.48|409.44|406.64|409.28|406.48|0
1634599540000|2021-10-18 23:25:40|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634599560000|2021-10-18 23:26:00|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1634599570000|2021-10-18 23:26:10|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1634599590000|2021-10-18 23:26:30|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1634599610000|2021-10-18 23:26:50|408.79|405.99|408.79|405.99|408.79|405.99|408.79|405.99|0
1634599630000|2021-10-18 23:27:10|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1634599650000|2021-10-18 23:27:30|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1634599680000|2021-10-18 23:28:00|409.19|406.39|409.27|406.47|409.27|406.47|409.19|406.39|0
1634599700000|2021-10-18 23:28:20|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1634599720000|2021-10-18 23:28:40|409.51|406.71|409.6|406.8|409.6|406.8|409.51|406.71|0
1634599730000|2021-10-18 23:28:50|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1634599740000|2021-10-18 23:29:00|409.27|406.47|409.44|406.64|409.44|406.64|409.27|406.47|0
1634599760000|2021-10-18 23:29:20|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1634599770000|2021-10-18 23:29:30|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1634599800000|2021-10-18 23:30:00|409.76|406.96|409.92|407.12|409.92|407.12|409.76|406.96|0
1634599810000|2021-10-18 23:30:10|409.99|407.19|410.08|407.28|410.08|407.28|409.99|407.19|0
1634599820000|2021-10-18 23:30:20|410.24|407.44|409.99|407.19|410.24|407.44|409.99|407.19|0
1634599830000|2021-10-18 23:30:30|410.08|407.28|410.24|407.44|410.24|407.44|410.08|407.28|0
1634599840000|2021-10-18 23:30:40|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1634599850000|2021-10-18 23:30:50|410.72|407.92|410.72|407.92|410.72|407.92|410.72|407.92|0
1634599890000|2021-10-18 23:31:30|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1634599920000|2021-10-18 23:32:00|410.72|407.92|410.56|407.76|410.72|407.92|410.56|407.76|0
1634599940000|2021-10-18 23:32:20|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1634599980000|2021-10-18 23:33:00|410.47|407.67|410.4|407.6|410.47|407.67|410.4|407.6|0
1634599990000|2021-10-18 23:33:10|410.24|407.44|410.4|407.6|410.4|407.6|410.24|407.44|0
1634600020000|2021-10-18 23:33:40|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1634600050000|2021-10-18 23:34:10|410.31|407.51|410.4|407.6|410.4|407.6|410.31|407.51|0
1634600110000|2021-10-18 23:35:10|410.56|407.76|410.56|407.76|410.56|407.76|410.56|407.76|0
1634600200000|2021-10-18 23:36:40|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1634600210000|2021-10-18 23:36:50|410.56|407.76|410.4|407.6|410.56|407.76|410.4|407.6|0
1634600230000|2021-10-18 23:37:10|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1634600250000|2021-10-18 23:37:30|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1634600270000|2021-10-18 23:37:50|410.47|407.67|410.56|407.76|410.56|407.76|410.47|407.67|0
1634600280000|2021-10-18 23:38:00|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1634600290000|2021-10-18 23:38:10|410.56|407.76|410.4|407.6|410.56|407.76|410.4|407.6|0
1634600300000|2021-10-18 23:38:20|410.56|407.76|410.56|407.76|410.56|407.76|410.56|407.76|0
1634600330000|2021-10-18 23:38:50|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1634600340000|2021-10-18 23:39:00|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1634600350000|2021-10-18 23:39:10|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1634600360000|2021-10-18 23:39:20|410.56|407.76|410.4|407.6|410.56|407.76|410.4|407.6|0
1634600380000|2021-10-18 23:39:40|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1634600400000|2021-10-18 23:40:00|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1634600410000|2021-10-18 23:40:10|410.39|407.59|410.56|407.76|410.56|407.76|410.39|407.59|0
1634600420000|2021-10-18 23:40:20|410.72|407.92|410.88|408.08|410.88|408.08|410.72|407.92|0
1634600440000|2021-10-18 23:40:40|411.04|408.24|411.2|408.4|411.2|408.4|411.04|408.24|0
1634600450000|2021-10-18 23:40:50|411.04|408.24|411.2|408.4|411.2|408.4|411.04|408.24|0
1634600470000|2021-10-18 23:41:10|411.04|408.24|411.04|408.24|411.04|408.24|411.04|408.24|0
1634600480000|2021-10-18 23:41:20|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1634600500000|2021-10-18 23:41:40|411.04|408.24|411.2|408.4|411.2|408.4|411.04|408.24|0
1634600550000|2021-10-18 23:42:30|411.36|408.56|412|409.2|412|409.2|411.36|408.56|0
1634600560000|2021-10-18 23:42:40|412.16|409.36|412.16|409.36|412.16|409.36|412|409.2|0
1634600570000|2021-10-18 23:42:50|412.08|409.28|412|409.2|412.08|409.28|412|409.2|0
1634600580000|2021-10-18 23:43:00|412.33|409.53|412.33|409.53|412.33|409.53|412.33|409.53|0
1634600590000|2021-10-18 23:43:10|412.16|409.36|412|409.2|412.16|409.36|412|409.2|0
1634600620000|2021-10-18 23:43:40|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1634600630000|2021-10-18 23:43:50|411.84|409.04|411.92|409.12|411.92|409.12|411.84|409.04|0
1634600640000|2021-10-18 23:44:00|412|409.2|412|409.2|412|409.2|412|409.2|0
1634600650000|2021-10-18 23:44:10|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1634600660000|2021-10-18 23:44:20|412|409.2|411.84|409.04|412|409.2|411.84|409.04|0
1634600670000|2021-10-18 23:44:30|411.92|409.12|411.84|409.04|411.92|409.12|411.84|409.04|0
1634600680000|2021-10-18 23:44:40|411.68|408.88|411.84|409.04|411.84|409.04|411.68|408.88|0
1634600690000|2021-10-18 23:44:50|411.76|408.96|411.84|409.04|411.84|409.04|411.76|408.96|0
1634600700000|2021-10-18 23:45:00|411.68|408.88|411.68|408.88|411.68|408.88|411.68|408.88|0
1634600710000|2021-10-18 23:45:10|411.76|408.96|411.68|408.88|411.76|408.96|411.68|408.88|0
1634600720000|2021-10-18 23:45:20|411.76|408.96|411.52|408.72|411.76|408.96|411.52|408.72|0
1634600730000|2021-10-18 23:45:30|411.6|408.8|411.52|408.72|411.6|408.8|411.52|408.72|0
1634600750000|2021-10-18 23:45:50|411.36|408.56|411.52|408.72|411.52|408.72|411.36|408.56|0
1634600760000|2021-10-18 23:46:00|411.36|408.56|411.2|408.4|411.36|408.56|411.2|408.4|0
1634600770000|2021-10-18 23:46:10|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1634600780000|2021-10-18 23:46:20|411.2|408.4|411.27|408.47|411.27|408.47|411.2|408.4|0
1634600790000|2021-10-18 23:46:30|411.36|408.56|411.2|408.4|411.36|408.56|411.2|408.4|0
1634600810000|2021-10-18 23:46:50|411.36|408.56|411.2|408.4|411.36|408.56|411.2|408.4|0
1634600840000|2021-10-18 23:47:20|411.36|408.56|411.36|408.56|411.52|408.72|411.36|408.56|0
1634600860000|2021-10-18 23:47:40|411.43|408.63|411.43|408.63|411.52|408.72|411.43|408.63|0
1634600870000|2021-10-18 23:47:50|411.52|408.72|411.36|408.56|411.52|408.72|411.36|408.56|0
1634600880000|2021-10-18 23:48:00|411.52|408.72|411.36|408.56|411.52|408.72|411.36|408.56|0
1634600920000|2021-10-18 23:48:40|411.52|408.72|411.52|408.72|411.52|408.72|411.52|408.72|0
1634600940000|2021-10-18 23:49:00|411.68|408.88|411.68|408.88|411.68|408.88|411.59|408.79|0
1634600970000|2021-10-18 23:49:30|411.84|409.04|411.68|408.88|411.84|409.04|411.68|408.88|0
1634600990000|2021-10-18 23:49:50|411.52|408.72|411.52|408.72|411.59|408.79|411.52|408.72|0
1634601030000|2021-10-18 23:50:30|411.36|408.56|411.36|408.56|411.52|408.72|411.36|408.56|0
1634601060000|2021-10-18 23:51:00|411.52|408.72|411.52|408.72|411.52|408.72|411.52|408.72|0
1634601070000|2021-10-18 23:51:10|411.36|408.56|411.19|408.39|411.36|408.56|411.19|408.39|0
1634601080000|2021-10-18 23:51:20|411.36|408.56|411.68|408.88|411.68|408.88|411.19|408.39|0
1634601090000|2021-10-18 23:51:30|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1634601100000|2021-10-18 23:51:40|412|409.2|411.84|409.04|412|409.2|411.84|409.04|0
1634601110000|2021-10-18 23:51:50|411.92|409.12|412|409.2|412|409.2|411.92|409.12|0
1634601120000|2021-10-18 23:52:00|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1634601140000|2021-10-18 23:52:20|412|409.2|412|409.2|412|409.2|412|409.2|0
1634601150000|2021-10-18 23:52:30|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1634601160000|2021-10-18 23:52:40|412|409.2|411.84|409.04|412|409.2|411.84|409.04|0
1634601200000|2021-10-18 23:53:20|411.75|408.95|411.84|409.04|411.84|409.04|411.75|408.95|0
1634601220000|2021-10-18 23:53:40|411.68|408.88|411.68|408.88|411.68|408.88|411.68|408.88|0
1634601230000|2021-10-18 23:53:50|411.52|408.72|411.52|408.72|411.52|408.72|411.52|408.72|0
1634601240000|2021-10-18 23:54:00|411.68|408.88|411.68|408.88|411.75|408.95|411.68|408.88|0
1634601250000|2021-10-18 23:54:10|411.84|409.04|411.75|408.95|411.84|409.04|411.68|408.88|0
1634601260000|2021-10-18 23:54:20|411.68|408.88|411.75|408.95|411.75|408.95|411.68|408.88|0
1634601270000|2021-10-18 23:54:30|411.68|408.88|411.68|408.88|411.84|409.04|411.68|408.88|0
1634601320000|2021-10-18 23:55:20|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1634601330000|2021-10-18 23:55:30|411.68|408.88|411.68|408.88|411.68|408.88|411.68|408.88|0
1634601340000|2021-10-18 23:55:40|411.51|408.71|411.68|408.88|411.68|408.88|411.51|408.71|0
1634601350000|2021-10-18 23:55:50|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1634601360000|2021-10-18 23:56:00|411.68|408.88|411.68|408.88|411.68|408.88|411.68|408.88|0
1634601370000|2021-10-18 23:56:10|411.59|408.79|411.51|408.71|411.59|408.79|411.51|408.71|0
1634601410000|2021-10-18 23:56:50|411.35|408.55|411.51|408.71|411.51|408.71|411.35|408.55|0
1634601420000|2021-10-18 23:57:00|411.43|408.63|411.43|408.63|411.51|408.71|411.43|408.63|0
1634601430000|2021-10-18 23:57:10|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1634601440000|2021-10-18 23:57:20|411.68|408.88|411.51|408.71|411.68|408.88|411.51|408.71|0
1634601450000|2021-10-18 23:57:30|411.68|408.88|411.68|408.88|411.68|408.88|411.68|408.88|0
1634601460000|2021-10-18 23:57:40|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1634601470000|2021-10-18 23:57:50|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1634601480000|2021-10-18 23:58:00|411.67|408.87|411.67|408.87|411.84|409.04|411.67|408.87|0
1634601490000|2021-10-18 23:58:10|411.75|408.95|411.67|408.87|411.75|408.95|411.67|408.87|0
1634601500000|2021-10-18 23:58:20|411.75|408.95|411.67|408.87|411.75|408.95|411.67|408.87|0
1634601510000|2021-10-18 23:58:30|411.75|408.95|411.67|408.87|411.75|408.95|411.67|408.87|0
1634601530000|2021-10-18 23:58:50|411.75|408.95|411.67|408.87|411.75|408.95|411.67|408.87|0
1634601560000|2021-10-18 23:59:20|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1634601570000|2021-10-18 23:59:30|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1634601580000|2021-10-18 23:59:40|411.84|409.04|411.51|408.71|411.84|409.04|411.51|408.71|0
1634601590000|2021-10-18 23:59:50|411.67|408.87|411.67|408.87|411.75|408.95|411.67|408.87|0
1634601600000|2021-10-19 00:00:00|411.84|409.04|412|409.2|412|409.2|411.84|409.04|0
1634601610000|2021-10-19 00:00:10|412.16|409.36|412|409.2|412.16|409.36|412|409.2|0
1634601620000|2021-10-19 00:00:20|412.16|409.36|411.91|409.11|412.16|409.36|411.91|409.11|0
1634601630000|2021-10-19 00:00:30|411.83|409.03|411.83|409.03|412|409.2|411.83|409.03|0
1634601640000|2021-10-19 00:00:40|411.67|408.87|411.51|408.71|411.67|408.87|411.51|408.71|0
1634601650000|2021-10-19 00:00:50|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1634601660000|2021-10-19 00:01:00|411.83|409.03|411.83|409.03|412|409.2|411.83|409.03|0
1634601670000|2021-10-19 00:01:10|411.67|408.87|411.67|408.87|411.75|408.95|411.67|408.87|0
1634601680000|2021-10-19 00:01:20|411.83|409.03|411.83|409.03|411.83|409.03|411.83|409.03|0
1634601690000|2021-10-19 00:01:30|412|409.2|412.32|409.52|412.32|409.52|412|409.2|0
1634601700000|2021-10-19 00:01:40|412.48|409.68|412.64|409.84|412.64|409.84|412.48|409.68|0
1634601710000|2021-10-19 00:01:50|412.48|409.68|412.56|409.76|412.64|409.84|412.48|409.68|0
1634601720000|2021-10-19 00:02:00|412.32|409.52|412.32|409.52|412.48|409.68|412.32|409.52|0
1634601730000|2021-10-19 00:02:10|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1634601740000|2021-10-19 00:02:20|412.48|409.68|412.64|409.84|412.64|409.84|412.48|409.68|0
1634601750000|2021-10-19 00:02:30|412.8|410|412.96|410.16|412.96|410.16|412.8|410|0
1634601780000|2021-10-19 00:03:00|412.8|410|412.8|410|412.96|410.16|412.8|410|0
1634601810000|2021-10-19 00:03:30|412.96|410.16|412.8|410|412.96|410.16|412.8|410|0
1634601840000|2021-10-19 00:04:00|412.64|409.84|412.48|409.68|412.64|409.84|412.48|409.68|0
1634601850000|2021-10-19 00:04:10|412.64|409.84|412.8|410|412.8|410|412.64|409.84|0
1634601860000|2021-10-19 00:04:20|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1634601870000|2021-10-19 00:04:30|412.48|409.68|412.48|409.68|412.48|409.68|412.48|409.68|0
1634601880000|2021-10-19 00:04:40|412.32|409.52|412.32|409.52|412.32|409.52|412.32|409.52|0
1634601890000|2021-10-19 00:04:50|412.48|409.68|412.64|409.84|412.64|409.84|412.48|409.68|0
1634601900000|2021-10-19 00:05:00|412.48|409.68|412.48|409.68|412.48|409.68|412.48|409.68|0
1634601910000|2021-10-19 00:05:10|412.32|409.52|412.32|409.52|412.32|409.52|412.32|409.52|0
1634601920000|2021-10-19 00:05:20|412.16|409.36|412.32|409.52|412.32|409.52|412.16|409.36|0
1634601930000|2021-10-19 00:05:30|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1634601940000|2021-10-19 00:05:40|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1634601950000|2021-10-19 00:05:50|412.15|409.35|411.99|409.19|412.15|409.35|411.99|409.19|0
1634601960000|2021-10-19 00:06:00|412.07|409.27|411.99|409.19|412.07|409.27|411.99|409.19|0
1634601980000|2021-10-19 00:06:20|411.83|409.03|411.83|409.03|411.83|409.03|411.83|409.03|0
1634601990000|2021-10-19 00:06:30|411.99|409.19|412.15|409.35|412.15|409.35|411.99|409.19|0
1634602000000|2021-10-19 00:06:40|412.32|409.52|412.32|409.52|412.32|409.52|412.32|409.52|0
1634602020000|2021-10-19 00:07:00|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1634602030000|2021-10-19 00:07:10|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1634602040000|2021-10-19 00:07:20|412.07|409.27|411.99|409.19|412.15|409.35|411.99|409.19|0
1634602070000|2021-10-19 00:07:50|411.83|409.03|411.83|409.03|411.99|409.19|411.83|409.03|0
1634602080000|2021-10-19 00:08:00|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1634602090000|2021-10-19 00:08:10|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1634602100000|2021-10-19 00:08:20|412.32|409.52|412.32|409.52|412.32|409.52|412.32|409.52|0
1634602110000|2021-10-19 00:08:30|412.48|409.68|412.48|409.68|412.48|409.68|412.48|409.68|0
1634602120000|2021-10-19 00:08:40|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1634602140000|2021-10-19 00:09:00|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1634602150000|2021-10-19 00:09:10|412.31|409.51|412.15|409.35|412.31|409.51|412.15|409.35|0
1634602160000|2021-10-19 00:09:20|412.31|409.51|412.15|409.35|412.31|409.51|412.15|409.35|0
1634602180000|2021-10-19 00:09:40|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1634602190000|2021-10-19 00:09:50|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1634602200000|2021-10-19 00:10:00|412.23|409.43|412.15|409.35|412.23|409.43|412.15|409.35|0
1634602210000|2021-10-19 00:10:10|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1634602250000|2021-10-19 00:10:50|412.48|409.68|412.39|409.59|412.48|409.68|412.31|409.51|0
1634602260000|2021-10-19 00:11:00|412.31|409.51|412.31|409.51|412.48|409.68|412.31|409.51|0
1634602290000|2021-10-19 00:11:30|412.15|409.35|412.23|409.43|412.23|409.43|412.15|409.35|0
1634602300000|2021-10-19 00:11:40|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1634602310000|2021-10-19 00:11:50|412.15|409.35|412.23|409.43|412.23|409.43|412.15|409.35|0
1634602320000|2021-10-19 00:12:00|412.15|409.35|412.15|409.35|412.31|409.51|412.15|409.35|0
1634602330000|2021-10-19 00:12:10|412.31|409.51|412.31|409.51|412.31|409.51|412.15|409.35|0
1634602350000|2021-10-19 00:12:30|412.47|409.67|412.39|409.59|412.47|409.67|412.39|409.59|0
1634602360000|2021-10-19 00:12:40|412.31|409.51|412.47|409.67|412.47|409.67|412.31|409.51|0
1634602380000|2021-10-19 00:13:00|412.31|409.51|412.31|409.51|412.47|409.67|412.31|409.51|0
1634602400000|2021-10-19 00:13:20|412.47|409.67|412.31|409.51|412.47|409.67|412.31|409.51|0
1634602410000|2021-10-19 00:13:30|412.39|409.59|412.47|409.67|412.47|409.67|412.31|409.51|0
1634602420000|2021-10-19 00:13:40|412.31|409.51|412.39|409.59|412.39|409.59|412.31|409.51|0
1634602430000|2021-10-19 00:13:50|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1634602440000|2021-10-19 00:14:00|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1634602460000|2021-10-19 00:14:20|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1634602470000|2021-10-19 00:14:30|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1634602480000|2021-10-19 00:14:40|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1634602490000|2021-10-19 00:14:50|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1634602500000|2021-10-19 00:15:00|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1634602510000|2021-10-19 00:15:10|412.31|409.51|412.47|409.67|412.47|409.67|412.31|409.51|0
1634602520000|2021-10-19 00:15:20|412.31|409.51|412.55|409.75|412.55|409.75|412.31|409.51|0
1634602530000|2021-10-19 00:15:30|412.63|409.83|414.41|411.61|414.41|411.61|412.63|409.83|0
1634602540000|2021-10-19 00:15:40|414.25|411.45|414.25|411.45|414.41|411.61|414.16|411.36|0
1634602550000|2021-10-19 00:15:50|414.33|411.53|415.06|412.26|415.06|412.26|414.33|411.53|0
1634602560000|2021-10-19 00:16:00|415.22|412.42|415.7|412.9|415.7|412.9|415.22|412.42|0
1634602570000|2021-10-19 00:16:10|415.86|413.06|415.7|412.9|415.86|413.06|415.7|412.9|0
1634602580000|2021-10-19 00:16:20|415.54|412.74|415.78|412.98|415.78|412.98|415.54|412.74|0
1634602590000|2021-10-19 00:16:30|415.7|412.9|415.7|412.9|415.7|412.9|415.54|412.74|0
1634602600000|2021-10-19 00:16:40|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1634602610000|2021-10-19 00:16:50|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1634602620000|2021-10-19 00:17:00|414.73|411.93|414.89|412.09|414.89|412.09|414.73|411.93|0
1634602630000|2021-10-19 00:17:10|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1634602640000|2021-10-19 00:17:20|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1634602650000|2021-10-19 00:17:30|414.89|412.09|414.57|411.77|414.89|412.09|414.57|411.77|0
1634602660000|2021-10-19 00:17:40|414.73|411.93|414.89|412.09|414.89|412.09|414.73|411.93|0
1634602670000|2021-10-19 00:17:50|414.97|412.17|415.06|412.26|415.06|412.26|414.89|412.09|0
1634602680000|2021-10-19 00:18:00|415.22|412.42|415.22|412.42|415.38|412.58|415.22|412.42|0
1634602710000|2021-10-19 00:18:30|415.13|412.33|415.06|412.26|415.13|412.33|415.06|412.26|0
1634602720000|2021-10-19 00:18:40|414.97|412.17|414.89|412.09|414.97|412.17|414.89|412.09|0
1634602740000|2021-10-19 00:19:00|414.81|412.01|414.89|412.09|414.89|412.09|414.81|412.01|0
1634602760000|2021-10-19 00:19:20|414.97|412.17|415.05|412.25|415.05|412.25|414.97|412.17|0
1634602780000|2021-10-19 00:19:40|414.89|412.09|415.05|412.25|415.05|412.25|414.89|412.09|0
1634602790000|2021-10-19 00:19:50|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1634602800000|2021-10-19 00:20:00|415.05|412.25|414.89|412.09|415.22|412.42|414.89|412.09|0
1634602810000|2021-10-19 00:20:10|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1634602820000|2021-10-19 00:20:20|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1634602830000|2021-10-19 00:20:30|414.41|411.61|414.57|411.77|414.57|411.77|414.41|411.61|0
1634602840000|2021-10-19 00:20:40|414.41|411.61|414.57|411.77|414.57|411.77|414.41|411.61|0
1634602850000|2021-10-19 00:20:50|414.49|411.69|414.57|411.77|414.57|411.77|414.49|411.69|0
1634602870000|2021-10-19 00:21:10|414.49|411.69|414.57|411.77|414.57|411.77|414.41|411.61|0
1634602890000|2021-10-19 00:21:30|414.49|411.69|414.73|411.93|414.73|411.93|414.49|411.69|0
1634602900000|2021-10-19 00:21:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1634602930000|2021-10-19 00:22:10|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1634602940000|2021-10-19 00:22:20|414.57|411.77|414.41|411.61|414.57|411.77|414.41|411.61|0
1634602950000|2021-10-19 00:22:30|414.25|411.45|414.08|411.28|414.25|411.45|414.08|411.28|0
1634602960000|2021-10-19 00:22:40|413.92|411.12|413.92|411.12|414.08|411.28|413.92|411.12|0
1634602970000|2021-10-19 00:22:50|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1634602980000|2021-10-19 00:23:00|414.25|411.45|414.08|411.28|414.25|411.45|414.08|411.28|0
1634602990000|2021-10-19 00:23:10|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1634603000000|2021-10-19 00:23:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1634603010000|2021-10-19 00:23:30|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1634603020000|2021-10-19 00:23:40|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1634603030000|2021-10-19 00:23:50|414.08|411.28|413.92|411.12|414.08|411.28|413.92|411.12|0
1634603040000|2021-10-19 00:24:00|414|411.2|413.92|411.12|414.08|411.28|413.92|411.12|0
1634603050000|2021-10-19 00:24:10|413.6|410.8|413.44|410.64|413.6|410.8|413.44|410.64|0
1634603060000|2021-10-19 00:24:20|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1634603070000|2021-10-19 00:24:30|413.28|410.48|413.44|410.64|413.44|410.64|413.28|410.48|0
1634603080000|2021-10-19 00:24:40|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1634603120000|2021-10-19 00:25:20|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1634603130000|2021-10-19 00:25:30|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1634603140000|2021-10-19 00:25:40|413.35|410.55|413.44|410.64|413.44|410.64|413.35|410.55|0
1634603150000|2021-10-19 00:25:50|413.35|410.55|413.28|410.48|413.44|410.64|413.28|410.48|0
1634603170000|2021-10-19 00:26:10|413.11|410.31|413.11|410.31|413.11|410.31|413.11|410.31|0
1634603180000|2021-10-19 00:26:20|413.28|410.48|413.11|410.31|413.28|410.48|413.11|410.31|0
1634603200000|2021-10-19 00:26:40|413.28|410.48|413.11|410.31|413.28|410.48|413.11|410.31|0
1634603210000|2021-10-19 00:26:50|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1634603220000|2021-10-19 00:27:00|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1634603250000|2021-10-19 00:27:30|413.27|410.47|413.44|410.64|413.44|410.64|413.27|410.47|0
1634603260000|2021-10-19 00:27:40|413.27|410.47|413.27|410.47|413.35|410.55|413.27|410.47|0
1634603270000|2021-10-19 00:27:50|413.35|410.55|413.11|410.31|413.35|410.55|413.11|410.31|0
1634603280000|2021-10-19 00:28:00|413.19|410.39|413.11|410.31|413.19|410.39|413.11|410.31|0
1634603290000|2021-10-19 00:28:10|413.27|410.47|413.19|410.39|413.27|410.47|413.19|410.39|0
1634603300000|2021-10-19 00:28:20|413.11|410.31|413.27|410.47|413.27|410.47|413.11|410.31|0
1634603320000|2021-10-19 00:28:40|413.11|410.31|413.11|410.31|413.27|410.47|413.11|410.31|0
1634603330000|2021-10-19 00:28:50|412.95|410.15|413.11|410.31|413.11|410.31|412.95|410.15|0
1634603340000|2021-10-19 00:29:00|412.95|410.15|412.95|410.15|413.11|410.31|412.95|410.15|0
1634603350000|2021-10-19 00:29:10|412.87|410.07|412.79|409.99|412.87|410.07|412.79|409.99|0
1634603370000|2021-10-19 00:29:30|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1634603390000|2021-10-19 00:29:50|413.11|410.31|413.11|410.31|413.11|410.31|413.11|410.31|0
1634603400000|2021-10-19 00:30:00|413.27|410.47|413.27|410.47|413.27|410.47|413.27|410.47|0
1634603430000|2021-10-19 00:30:30|413.19|410.39|413.27|410.47|413.27|410.47|413.11|410.31|0
1634603450000|2021-10-19 00:30:50|413.35|410.55|413.43|410.63|413.43|410.63|413.35|410.55|0
1634603470000|2021-10-19 00:31:10|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1634603480000|2021-10-19 00:31:20|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1634603490000|2021-10-19 00:31:30|413.27|410.47|412.95|410.15|413.27|410.47|412.95|410.15|0
1634603500000|2021-10-19 00:31:40|413.11|410.31|413.11|410.31|413.11|410.31|413.11|410.31|0
1634603510000|2021-10-19 00:31:50|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1634603520000|2021-10-19 00:32:00|413.11|410.31|413.11|410.31|413.11|410.31|413.11|410.31|0
1634603540000|2021-10-19 00:32:20|412.95|410.15|413.03|410.23|413.03|410.23|412.95|410.15|0
1634603550000|2021-10-19 00:32:30|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1634603560000|2021-10-19 00:32:40|413.11|410.31|413.27|410.47|413.27|410.47|413.11|410.31|0
1634603570000|2021-10-19 00:32:50|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1634603580000|2021-10-19 00:33:00|413.35|410.55|413.27|410.47|413.35|410.55|413.27|410.47|0
1634603590000|2021-10-19 00:33:10|413.43|410.63|413.19|410.39|413.43|410.63|413.19|410.39|0
1634603600000|2021-10-19 00:33:20|413.11|410.31|413.11|410.31|413.19|410.39|413.11|410.31|0
1634603630000|2021-10-19 00:33:50|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1634603640000|2021-10-19 00:34:00|413.03|410.23|413.03|410.23|413.11|410.31|413.03|410.23|0
1634603650000|2021-10-19 00:34:10|413.11|410.31|413.27|410.47|413.27|410.47|413.11|410.31|0
1634603660000|2021-10-19 00:34:20|413.19|410.39|413.27|410.47|413.27|410.47|413.19|410.39|0
1634603680000|2021-10-19 00:34:40|413.11|410.31|413.27|410.47|413.27|410.47|413.11|410.31|0
1634603690000|2021-10-19 00:34:50|413.11|410.31|413.11|410.31|413.11|410.31|413.11|410.31|0
1634603700000|2021-10-19 00:35:00|413.27|410.47|413.27|410.47|413.27|410.47|413.27|410.47|0
1634603710000|2021-10-19 00:35:10|413.19|410.39|413.11|410.31|413.19|410.39|413.11|410.31|0
1634603720000|2021-10-19 00:35:20|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1634603730000|2021-10-19 00:35:30|412.79|409.99|412.87|410.07|412.95|410.15|412.79|409.99|0
1634603740000|2021-10-19 00:35:40|412.95|410.15|412.95|410.15|412.95|410.15|412.87|410.07|0
1634603760000|2021-10-19 00:36:00|412.79|409.99|412.63|409.83|412.79|409.99|412.47|409.67|0
1634603770000|2021-10-19 00:36:10|412.54|409.74|412.47|409.67|412.54|409.74|412.47|409.67|0
1634603780000|2021-10-19 00:36:20|412.3|409.5|412.3|409.5|412.3|409.5|412.14|409.34|0
1634603790000|2021-10-19 00:36:30|412.14|409.34|412.14|409.34|412.14|409.34|412.14|409.34|0
1634603800000|2021-10-19 00:36:40|412.3|409.5|412.46|409.66|412.46|409.66|412.3|409.5|0
1634603820000|2021-10-19 00:37:00|412.38|409.58|412.46|409.66|412.46|409.66|412.38|409.58|0
1634603830000|2021-10-19 00:37:10|412.3|409.5|412.3|409.5|412.3|409.5|412.3|409.5|0
1634603840000|2021-10-19 00:37:20|411.98|409.18|412.06|409.26|412.06|409.26|411.98|409.18|0
1634603850000|2021-10-19 00:37:30|411.98|409.18|411.98|409.18|411.98|409.18|411.98|409.18|0
1634603860000|2021-10-19 00:37:40|411.82|409.02|411.5|408.7|411.82|409.02|411.5|408.7|0
1634603870000|2021-10-19 00:37:50|411.41|408.61|411.18|408.38|411.41|408.61|411.18|408.38|0
1634603880000|2021-10-19 00:38:00|410.85|408.05|411.18|408.38|411.18|408.38|410.85|408.05|0
1634603890000|2021-10-19 00:38:10|411.01|408.21|411.01|408.21|411.01|408.21|410.85|408.05|0
1634603900000|2021-10-19 00:38:20|411.25|408.45|411.18|408.38|411.34|408.54|411.18|408.38|0
1634603910000|2021-10-19 00:38:30|411.25|408.45|411.34|408.54|411.34|408.54|411.18|408.38|0
1634603920000|2021-10-19 00:38:40|411.18|408.38|411.34|408.54|411.34|408.54|411.18|408.38|0
1634603930000|2021-10-19 00:38:50|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1634603940000|2021-10-19 00:39:00|411.34|408.54|411.34|408.54|411.34|408.54|411.34|408.54|0
1634603960000|2021-10-19 00:39:20|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1634603970000|2021-10-19 00:39:30|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1634603980000|2021-10-19 00:39:40|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1634603990000|2021-10-19 00:39:50|410.93|408.13|410.85|408.05|410.93|408.13|410.85|408.05|0
1634604000000|2021-10-19 00:40:00|410.93|408.13|410.85|408.05|410.93|408.13|410.85|408.05|0
1634604010000|2021-10-19 00:40:10|410.69|407.89|410.05|407.25|410.69|407.89|410.05|407.25|0
1634604020000|2021-10-19 00:40:20|409.73|406.93|409.89|407.09|409.89|407.09|409.73|406.93|0
1634604030000|2021-10-19 00:40:30|410.05|407.25|409.89|407.09|410.05|407.25|409.89|407.09|0
1634604040000|2021-10-19 00:40:40|409.97|407.17|409.89|407.09|409.97|407.17|409.89|407.09|0
1634604050000|2021-10-19 00:40:50|410.05|407.25|410.05|407.25|410.05|407.25|410.05|407.25|0
1634604060000|2021-10-19 00:41:00|410.21|407.41|410.37|407.57|410.37|407.57|410.21|407.41|0
1634604090000|2021-10-19 00:41:30|410.53|407.73|410.53|407.73|410.53|407.73|410.37|407.57|0
1634604100000|2021-10-19 00:41:40|410.37|407.57|410.37|407.57|410.37|407.57|410.37|407.57|0
1634604110000|2021-10-19 00:41:50|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1634604120000|2021-10-19 00:42:00|410.53|407.73|410.21|407.41|410.53|407.73|410.21|407.41|0
1634604130000|2021-10-19 00:42:10|410.37|407.57|410.53|407.73|410.53|407.73|410.37|407.57|0
1634604150000|2021-10-19 00:42:30|410.45|407.65|410.85|408.05|410.85|408.05|410.45|407.65|0
1634604160000|2021-10-19 00:42:40|411.01|408.21|410.85|408.05|411.01|408.21|410.85|408.05|0
1634604180000|2021-10-19 00:43:00|411.01|408.21|411.01|408.21|411.01|408.21|410.93|408.13|0
1634604190000|2021-10-19 00:43:10|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1634604200000|2021-10-19 00:43:20|410.85|408.05|410.77|407.97|410.85|408.05|410.77|407.97|0
1634604210000|2021-10-19 00:43:30|410.69|407.89|411.01|408.21|411.01|408.21|410.69|407.89|0
1634604230000|2021-10-19 00:43:50|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1634604240000|2021-10-19 00:44:00|411.01|408.21|411.01|408.21|411.01|408.21|410.85|408.05|0
1634604250000|2021-10-19 00:44:10|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1634604290000|2021-10-19 00:44:50|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1634604300000|2021-10-19 00:45:00|410.85|408.05|410.69|407.89|410.85|408.05|410.69|407.89|0
1634604310000|2021-10-19 00:45:10|410.53|407.73|410.69|407.89|410.69|407.89|410.53|407.73|0
1634604320000|2021-10-19 00:45:20|410.85|408.05|411.01|408.21|411.01|408.21|410.85|408.05|0
1634604330000|2021-10-19 00:45:30|410.85|408.05|410.85|408.05|411.01|408.21|410.85|408.05|0
1634604350000|2021-10-19 00:45:50|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1634604360000|2021-10-19 00:46:00|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1634604370000|2021-10-19 00:46:10|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1634604380000|2021-10-19 00:46:20|410.37|407.57|410.37|407.57|410.37|407.57|410.37|407.57|0
1634604390000|2021-10-19 00:46:30|410.05|407.25|409.73|406.93|410.05|407.25|409.73|406.93|0
1634604400000|2021-10-19 00:46:40|409.89|407.09|409.72|406.92|409.89|407.09|409.72|406.92|0
1634604410000|2021-10-19 00:46:50|410.05|407.25|410.05|407.25|410.21|407.41|410.05|407.25|0
1634604420000|2021-10-19 00:47:00|410.21|407.41|410.21|407.41|410.21|407.41|410.05|407.25|0
1634604430000|2021-10-19 00:47:10|410.37|407.57|410.37|407.57|410.37|407.57|410.37|407.57|0
1634604440000|2021-10-19 00:47:20|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1634604450000|2021-10-19 00:47:30|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1634604460000|2021-10-19 00:47:40|410.53|407.73|410.85|408.05|410.85|408.05|410.53|407.73|0
1634604470000|2021-10-19 00:47:50|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1634604480000|2021-10-19 00:48:00|410.93|408.13|411.01|408.21|411.01|408.21|410.85|408.05|0
1634604490000|2021-10-19 00:48:10|411.17|408.37|411.33|408.53|411.33|408.53|411.17|408.37|0
1634604500000|2021-10-19 00:48:20|411.49|408.69|411.33|408.53|411.49|408.69|411.33|408.53|0
1634604540000|2021-10-19 00:49:00|411.17|408.37|411.01|408.21|411.17|408.37|411.01|408.21|0
1634604550000|2021-10-19 00:49:10|411.17|408.37|411.01|408.21|411.17|408.37|411.01|408.21|0
1634604560000|2021-10-19 00:49:20|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1634604580000|2021-10-19 00:49:40|411.33|408.53|411.33|408.53|411.33|408.53|411.17|408.37|0
1634604600000|2021-10-19 00:50:00|411.17|408.37|410.93|408.13|411.17|408.37|410.93|408.13|0
1634604610000|2021-10-19 00:50:10|411.01|408.21|410.85|408.05|411.01|408.21|410.85|408.05|0
1634604620000|2021-10-19 00:50:20|411.01|408.21|410.69|407.89|411.01|408.21|410.69|407.89|0
1634604630000|2021-10-19 00:50:30|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1634604650000|2021-10-19 00:50:50|410.93|408.13|411.01|408.21|411.01|408.21|410.93|408.13|0
1634604660000|2021-10-19 00:51:00|410.85|408.05|411.01|408.21|411.01|408.21|410.85|408.05|0
1634604670000|2021-10-19 00:51:10|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1634604680000|2021-10-19 00:51:20|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1634604690000|2021-10-19 00:51:30|410.85|408.05|410.85|408.05|410.93|408.13|410.85|408.05|0
1634604700000|2021-10-19 00:51:40|410.69|407.89|411.01|408.21|411.01|408.21|410.69|407.89|0
1634604720000|2021-10-19 00:52:00|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1634604730000|2021-10-19 00:52:10|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1634604740000|2021-10-19 00:52:20|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1634604750000|2021-10-19 00:52:30|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1634604770000|2021-10-19 00:52:50|410.85|408.05|411.01|408.21|411.01|408.21|410.85|408.05|0
1634604780000|2021-10-19 00:53:00|410.85|408.05|411.01|408.21|411.01|408.21|410.85|408.05|0
1634604790000|2021-10-19 00:53:10|410.85|408.05|410.69|407.89|410.85|408.05|410.69|407.89|0
1634604800000|2021-10-19 00:53:20|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1634604820000|2021-10-19 00:53:40|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1634604830000|2021-10-19 00:53:50|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1634604840000|2021-10-19 00:54:00|411.01|408.21|410.92|408.12|411.01|408.21|410.85|408.05|0
1634604850000|2021-10-19 00:54:10|410.85|408.05|410.85|408.05|410.92|408.12|410.85|408.05|0
1634604860000|2021-10-19 00:54:20|410.92|408.12|411.01|408.21|411.01|408.21|410.92|408.12|0
1634604870000|2021-10-19 00:54:30|411.17|408.37|411.33|408.53|411.33|408.53|411.17|408.37|0
1634604880000|2021-10-19 00:54:40|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1634604900000|2021-10-19 00:55:00|411.01|408.21|411.17|408.37|411.17|408.37|411.01|408.21|0
1634604910000|2021-10-19 00:55:10|411.09|408.29|411.09|408.29|411.17|408.37|411.09|408.29|0
1634604920000|2021-10-19 00:55:20|411.01|408.21|410.92|408.12|411.01|408.21|410.92|408.12|0
1634604930000|2021-10-19 00:55:30|411.01|408.21|410.36|407.56|411.01|408.21|410.36|407.56|0
1634604940000|2021-10-19 00:55:40|410.53|407.73|410.69|407.89|410.69|407.89|410.36|407.56|0
1634604950000|2021-10-19 00:55:50|410.85|408.05|410.92|408.12|411.01|408.21|410.85|408.05|0
1634604960000|2021-10-19 00:56:00|411.01|408.21|411.17|408.37|411.17|408.37|411.01|408.21|0
1634604970000|2021-10-19 00:56:10|411.33|408.53|411.17|408.37|411.33|408.53|411.17|408.37|0
1634604980000|2021-10-19 00:56:20|411.33|408.53|411.49|408.69|411.49|408.69|411.33|408.53|0
1634604990000|2021-10-19 00:56:30|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634605000000|2021-10-19 00:56:40|411.49|408.69|411.65|408.85|411.65|408.85|411.49|408.69|0
1634605020000|2021-10-19 00:57:00|411.49|408.69|411.81|409.01|411.81|409.01|411.49|408.69|0
1634605050000|2021-10-19 00:57:30|411.73|408.93|411.81|409.01|411.81|409.01|411.73|408.93|0
1634605060000|2021-10-19 00:57:40|411.65|408.85|411.65|408.85|411.81|409.01|411.65|408.85|0
1634605090000|2021-10-19 00:58:10|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1634605100000|2021-10-19 00:58:20|411.65|408.85|411.57|408.77|411.65|408.85|411.57|408.77|0
1634605110000|2021-10-19 00:58:30|411.65|408.85|411.81|409.01|411.81|409.01|411.65|408.85|0
1634605120000|2021-10-19 00:58:40|411.65|408.85|411.65|408.85|411.65|408.85|411.65|408.85|0
1634605130000|2021-10-19 00:58:50|411.73|408.93|411.81|409.01|411.81|409.01|411.73|408.93|0
1634605140000|2021-10-19 00:59:00|411.97|409.17|411.97|409.17|411.97|409.17|411.81|409.01|0
1634605150000|2021-10-19 00:59:10|411.81|409.01|411.97|409.17|411.97|409.17|411.81|409.01|0
1634605160000|2021-10-19 00:59:20|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1634605170000|2021-10-19 00:59:30|411.89|409.09|411.81|409.01|411.89|409.09|411.81|409.01|0
1634605190000|2021-10-19 00:59:50|411.49|408.69|411.49|408.69|411.49|408.69|411.49|408.69|0
1634605200000|2021-10-19 01:00:00|411.33|408.53|411.49|408.69|411.65|408.85|411.33|408.53|0
1634605210000|2021-10-19 01:00:10|411.33|408.53|411.33|408.53|411.33|408.53|411.17|408.37|0
1634605220000|2021-10-19 01:00:20|411.17|408.37|411.17|408.37|411.33|408.53|411.17|408.37|0
1634605230000|2021-10-19 01:00:30|411.01|408.21|411.17|408.37|411.17|408.37|411.01|408.21|0
1634605240000|2021-10-19 01:00:40|411.33|408.53|411.33|408.53|411.33|408.53|411.33|408.53|0
1634605250000|2021-10-19 01:00:50|411.49|408.69|411.49|408.69|411.49|408.69|411.49|408.69|0
1634605270000|2021-10-19 01:01:10|411.33|408.53|411.33|408.53|411.33|408.53|411.33|408.53|0
1634605280000|2021-10-19 01:01:20|411.49|408.69|411.65|408.85|411.65|408.85|411.49|408.69|0
1634605290000|2021-10-19 01:01:30|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634605300000|2021-10-19 01:01:40|411.81|409.01|411.65|408.85|411.81|409.01|411.65|408.85|0
1634605310000|2021-10-19 01:01:50|411.73|408.93|411.57|408.77|411.73|408.93|411.57|408.77|0
1634605320000|2021-10-19 01:02:00|411.65|408.85|411.73|408.93|411.73|408.93|411.65|408.85|0
1634605330000|2021-10-19 01:02:10|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1634605340000|2021-10-19 01:02:20|411.65|408.85|411.65|408.85|411.65|408.85|411.65|408.85|0
1634605350000|2021-10-19 01:02:30|411.81|409.01|411.65|408.85|411.81|409.01|411.65|408.85|0
1634605360000|2021-10-19 01:02:40|411.81|409.01|411.65|408.85|411.81|409.01|411.65|408.85|0
1634605390000|2021-10-19 01:03:10|411.49|408.69|411.49|408.69|411.49|408.69|411.49|408.69|0
1634605400000|2021-10-19 01:03:20|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1634605410000|2021-10-19 01:03:30|411.33|408.53|411.17|408.37|411.33|408.53|411.17|408.37|0
1634605420000|2021-10-19 01:03:40|411|408.2|410.84|408.04|411|408.2|410.84|408.04|0
1634605430000|2021-10-19 01:03:50|410.68|407.88|410.84|408.04|410.84|408.04|410.68|407.88|0
1634605440000|2021-10-19 01:04:00|411|408.2|410.84|408.04|411|408.2|410.84|408.04|0
1634605450000|2021-10-19 01:04:10|410.76|407.96|410.68|407.88|410.76|407.96|410.52|407.72|0
1634605460000|2021-10-19 01:04:20|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1634605470000|2021-10-19 01:04:30|410.68|407.88|410.84|408.04|410.84|408.04|410.68|407.88|0
1634605480000|2021-10-19 01:04:40|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1634605490000|2021-10-19 01:04:50|410.76|407.96|410.68|407.88|410.76|407.96|410.68|407.88|0
1634605500000|2021-10-19 01:05:00|410.52|407.72|410.2|407.4|410.52|407.72|410.2|407.4|0
1634605510000|2021-10-19 01:05:10|409.88|407.08|409.88|407.08|410.04|407.24|409.88|407.08|0
1634605520000|2021-10-19 01:05:20|410.04|407.24|410.2|407.4|410.2|407.4|410.04|407.24|0
1634605530000|2021-10-19 01:05:30|410.04|407.24|410.04|407.24|410.04|407.24|410.04|407.24|0
1634605540000|2021-10-19 01:05:40|410.2|407.4|410.2|407.4|410.2|407.4|410.04|407.24|0
1634605550000|2021-10-19 01:05:50|410.12|407.32|410.12|407.32|410.2|407.4|410.12|407.32|0
1634605560000|2021-10-19 01:06:00|410.2|407.4|410.2|407.4|410.2|407.4|410.04|407.24|0
1634605580000|2021-10-19 01:06:20|410.28|407.48|410.36|407.56|410.36|407.56|410.28|407.48|0
1634605610000|2021-10-19 01:06:50|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1634605620000|2021-10-19 01:07:00|410.2|407.4|409.95|407.15|410.2|407.4|409.95|407.15|0
1634605630000|2021-10-19 01:07:10|409.72|406.92|409.72|406.92|409.88|407.08|409.72|406.92|0
1634605640000|2021-10-19 01:07:20|409.88|407.08|410.2|407.4|410.2|407.4|409.88|407.08|0
1634605650000|2021-10-19 01:07:30|410.36|407.56|410.2|407.4|410.36|407.56|410.2|407.4|0
1634605660000|2021-10-19 01:07:40|410.12|407.32|410.2|407.4|410.2|407.4|410.04|407.24|0
1634605680000|2021-10-19 01:08:00|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1634605690000|2021-10-19 01:08:10|410.36|407.56|410.2|407.4|410.36|407.56|410.2|407.4|0
1634605700000|2021-10-19 01:08:20|410.36|407.56|410.2|407.4|410.36|407.56|410.2|407.4|0
1634605710000|2021-10-19 01:08:30|410.28|407.48|410.52|407.72|410.52|407.72|410.28|407.48|0
1634605720000|2021-10-19 01:08:40|410.36|407.56|410.36|407.56|410.52|407.72|410.36|407.56|0
1634605740000|2021-10-19 01:09:00|410.44|407.64|410.36|407.56|410.52|407.72|410.36|407.56|0
1634605750000|2021-10-19 01:09:10|410.52|407.72|410.36|407.56|410.52|407.72|410.36|407.56|0
1634605760000|2021-10-19 01:09:20|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1634605780000|2021-10-19 01:09:40|410.28|407.48|410.36|407.56|410.36|407.56|410.2|407.4|0
1634605790000|2021-10-19 01:09:50|410.2|407.4|410.04|407.24|410.2|407.4|410.04|407.24|0
1634605800000|2021-10-19 01:10:00|409.88|407.08|409.88|407.08|410.04|407.24|409.88|407.08|0
1634605810000|2021-10-19 01:10:10|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1634605820000|2021-10-19 01:10:20|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1634605830000|2021-10-19 01:10:30|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1634605840000|2021-10-19 01:10:40|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1634605850000|2021-10-19 01:10:50|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1634605860000|2021-10-19 01:11:00|409.55|406.75|409.55|406.75|409.72|406.92|409.55|406.75|0
1634605880000|2021-10-19 01:11:20|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1634605890000|2021-10-19 01:11:30|409.23|406.43|409.07|406.27|409.23|406.43|409.07|406.27|0
1634605900000|2021-10-19 01:11:40|409.23|406.43|409.15|406.35|409.23|406.43|409.15|406.35|0
1634605910000|2021-10-19 01:11:50|409.23|406.43|409.07|406.27|409.23|406.43|409.07|406.27|0
1634605920000|2021-10-19 01:12:00|409.23|406.43|409.39|406.59|409.39|406.59|409.23|406.43|0
1634605930000|2021-10-19 01:12:10|409.55|406.75|409.39|406.59|409.55|406.75|409.39|406.59|0
1634605950000|2021-10-19 01:12:30|409.55|406.75|409.39|406.59|409.55|406.75|409.39|406.59|0
1634605970000|2021-10-19 01:12:50|409.55|406.75|409.47|406.67|409.55|406.75|409.47|406.67|0
1634605980000|2021-10-19 01:13:00|409.39|406.59|409.39|406.59|409.55|406.75|409.39|406.59|0
1634605990000|2021-10-19 01:13:10|409.23|406.43|409.39|406.59|409.39|406.59|409.23|406.43|0
1634606000000|2021-10-19 01:13:20|409.55|406.75|409.39|406.59|409.55|406.75|409.39|406.59|0
1634606010000|2021-10-19 01:13:30|409.55|406.75|409.39|406.59|409.55|406.75|409.39|406.59|0
1634606030000|2021-10-19 01:13:50|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1634606040000|2021-10-19 01:14:00|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1634606050000|2021-10-19 01:14:10|409.31|406.51|409.39|406.59|409.39|406.59|409.31|406.51|0
1634606060000|2021-10-19 01:14:20|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1634606080000|2021-10-19 01:14:40|409.71|406.91|409.55|406.75|409.71|406.91|409.55|406.75|0
1634606090000|2021-10-19 01:14:50|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1634606100000|2021-10-19 01:15:00|409.23|406.43|409.47|406.67|409.47|406.67|409.23|406.43|0
1634606110000|2021-10-19 01:15:10|409.55|406.75|409.39|406.59|409.55|406.75|409.39|406.59|0
1634606120000|2021-10-19 01:15:20|409.31|406.51|409.23|406.43|409.31|406.51|409.23|406.43|0
1634606130000|2021-10-19 01:15:30|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1634606140000|2021-10-19 01:15:40|409.55|406.75|409.71|406.91|409.71|406.91|409.55|406.75|0
1634606150000|2021-10-19 01:15:50|409.87|407.07|409.87|407.07|409.87|407.07|409.71|406.91|0
1634606160000|2021-10-19 01:16:00|409.79|406.99|409.87|407.07|409.87|407.07|409.79|406.99|0
1634606170000|2021-10-19 01:16:10|409.79|406.99|409.55|406.75|409.79|406.99|409.55|406.75|0
1634606180000|2021-10-19 01:16:20|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1634606190000|2021-10-19 01:16:30|409.47|406.67|409.55|406.75|409.55|406.75|409.47|406.67|0
1634606200000|2021-10-19 01:16:40|409.47|406.67|408.91|406.11|409.47|406.67|408.91|406.11|0
1634606210000|2021-10-19 01:16:50|408.75|405.95|408.75|405.95|408.75|405.95|408.59|405.79|0
1634606230000|2021-10-19 01:17:10|408.83|406.03|409.07|406.27|409.07|406.27|408.83|406.03|0
1634606240000|2021-10-19 01:17:20|409.23|406.43|408.99|406.19|409.23|406.43|408.99|406.19|0
1634606250000|2021-10-19 01:17:30|408.91|406.11|408.83|406.03|408.91|406.11|408.83|406.03|0
1634606260000|2021-10-19 01:17:40|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1634606270000|2021-10-19 01:17:50|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1634606280000|2021-10-19 01:18:00|408.59|405.79|408.91|406.11|408.91|406.11|408.59|405.79|0
1634606290000|2021-10-19 01:18:10|409.07|406.27|409.07|406.27|409.23|406.43|409.07|406.27|0
1634606300000|2021-10-19 01:18:20|409.15|406.35|409.07|406.27|409.15|406.35|408.99|406.19|0
1634606310000|2021-10-19 01:18:30|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1634606320000|2021-10-19 01:18:40|408.99|406.19|409.07|406.27|409.07|406.27|408.91|406.11|0
1634606330000|2021-10-19 01:18:50|409.23|406.43|409.23|406.43|409.23|406.43|409.15|406.35|0
1634606340000|2021-10-19 01:19:00|409.07|406.27|409.39|406.59|409.39|406.59|409.07|406.27|0
1634606360000|2021-10-19 01:19:20|409.55|406.75|409.39|406.59|409.55|406.75|409.39|406.59|0
1634606390000|2021-10-19 01:19:50|409.47|406.67|409.47|406.67|409.47|406.67|409.39|406.59|0
1634606400000|2021-10-19 01:20:00|409.55|406.75|409.71|406.91|409.71|406.91|409.55|406.75|0
1634606410000|2021-10-19 01:20:10|409.87|407.07|410.03|407.23|410.03|407.23|409.87|407.07|0
1634606420000|2021-10-19 01:20:20|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1634606430000|2021-10-19 01:20:30|410.03|407.23|409.87|407.07|410.03|407.23|409.87|407.07|0
1634606440000|2021-10-19 01:20:40|410.03|407.23|410.03|407.23|410.19|407.39|410.03|407.23|0
1634606450000|2021-10-19 01:20:50|410.19|407.39|410.03|407.23|410.19|407.39|410.03|407.23|0
1634606480000|2021-10-19 01:21:20|410.19|407.39|410.03|407.23|410.19|407.39|410.03|407.23|0
1634606500000|2021-10-19 01:21:40|409.87|407.07|409.79|406.99|409.87|407.07|409.79|406.99|0
1634606510000|2021-10-19 01:21:50|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1634606520000|2021-10-19 01:22:00|410.03|407.23|410.03|407.23|410.03|407.23|409.95|407.15|0
1634606530000|2021-10-19 01:22:10|410.11|407.31|410.03|407.23|410.11|407.31|410.03|407.23|0
1634606540000|2021-10-19 01:22:20|410.19|407.39|410.03|407.23|410.19|407.39|410.03|407.23|0
1634606550000|2021-10-19 01:22:30|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1634606560000|2021-10-19 01:22:40|410.03|407.23|410.03|407.23|410.19|407.39|410.03|407.23|0
1634606570000|2021-10-19 01:22:50|410.19|407.39|410.03|407.23|410.19|407.39|410.03|407.23|0
1634606590000|2021-10-19 01:23:10|409.87|407.07|409.87|407.07|410.03|407.23|409.87|407.07|0
1634606600000|2021-10-19 01:23:20|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1634606610000|2021-10-19 01:23:30|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1634606620000|2021-10-19 01:23:40|409.79|406.99|409.87|407.07|409.87|407.07|409.79|406.99|0
1634606630000|2021-10-19 01:23:50|409.79|406.99|409.87|407.07|410.03|407.23|409.79|406.99|0
1634606640000|2021-10-19 01:24:00|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1634606650000|2021-10-19 01:24:10|409.39|406.59|409.07|406.27|409.39|406.59|409.07|406.27|0
1634606660000|2021-10-19 01:24:20|409.23|406.43|409.07|406.27|409.23|406.43|409.07|406.27|0
1634606670000|2021-10-19 01:24:30|409.23|406.43|409.07|406.27|409.23|406.43|409.07|406.27|0
1634606680000|2021-10-19 01:24:40|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1634606690000|2021-10-19 01:24:50|408.59|405.79|408.59|405.79|408.59|405.79|408.59|405.79|0
1634606700000|2021-10-19 01:25:00|408.82|406.02|408.91|406.11|408.91|406.11|408.75|405.95|0
1634606710000|2021-10-19 01:25:10|409.07|406.27|409.07|406.27|409.07|406.27|408.91|406.11|0
1634606730000|2021-10-19 01:25:30|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1634606740000|2021-10-19 01:25:40|408.98|406.18|409.07|406.27|409.07|406.27|408.91|406.11|0
1634606760000|2021-10-19 01:26:00|409.23|406.43|409.07|406.27|409.23|406.43|409.07|406.27|0
1634606770000|2021-10-19 01:26:10|408.91|406.11|409.07|406.27|409.07|406.27|408.91|406.11|0
1634606780000|2021-10-19 01:26:20|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1634606790000|2021-10-19 01:26:30|409.23|406.43|409.07|406.27|409.23|406.43|409.07|406.27|0
1634606800000|2021-10-19 01:26:40|409.23|406.43|409.23|406.43|409.23|406.43|409.23|406.43|0
1634606820000|2021-10-19 01:27:00|408.98|406.18|408.91|406.11|408.98|406.18|408.91|406.11|0
1634606830000|2021-10-19 01:27:10|409.07|406.27|408.91|406.11|409.07|406.27|408.91|406.11|0
1634606840000|2021-10-19 01:27:20|408.75|405.95|408.91|406.11|408.91|406.11|408.75|405.95|0
1634606850000|2021-10-19 01:27:30|408.98|406.18|409.07|406.27|409.07|406.27|408.91|406.11|0
1634606860000|2021-10-19 01:27:40|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1634606870000|2021-10-19 01:27:50|408.82|406.02|408.66|405.86|408.82|406.02|408.66|405.86|0
1634606880000|2021-10-19 01:28:00|408.74|405.94|408.74|405.94|408.74|405.94|408.66|405.86|0
1634606890000|2021-10-19 01:28:10|408.91|406.11|408.74|405.94|408.91|406.11|408.74|405.94|0
1634606900000|2021-10-19 01:28:20|408.58|405.78|408.66|405.86|408.66|405.86|408.58|405.78|0
1634606910000|2021-10-19 01:28:30|408.58|405.78|408.58|405.78|408.66|405.86|408.58|405.78|0
1634606920000|2021-10-19 01:28:40|408.74|405.94|408.74|405.94|408.74|405.94|408.58|405.78|0
1634606930000|2021-10-19 01:28:50|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1634606940000|2021-10-19 01:29:00|408.74|405.94|408.9|406.1|408.9|406.1|408.74|405.94|0
1634606950000|2021-10-19 01:29:10|408.98|406.18|408.9|406.1|408.98|406.18|408.9|406.1|0
1634606990000|2021-10-19 01:29:50|408.98|406.18|409.07|406.27|409.07|406.27|408.98|406.18|0
1634607000000|2021-10-19 01:30:00|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1634607010000|2021-10-19 01:30:10|409.07|406.27|408.9|406.1|409.07|406.27|408.9|406.1|0
1634607020000|2021-10-19 01:30:20|409.06|406.26|409.23|406.43|409.23|406.43|409.06|406.26|0
1634607030000|2021-10-19 01:30:30|409.06|406.26|409.06|406.26|409.23|406.43|409.06|406.26|0
1634607040000|2021-10-19 01:30:40|408.9|406.1|409.14|406.34|409.14|406.34|408.9|406.1|0
1634607050000|2021-10-19 01:30:50|409.06|406.26|409.14|406.34|409.14|406.34|409.06|406.26|0
1634607060000|2021-10-19 01:31:00|409.06|406.26|409.06|406.26|409.23|406.43|409.06|406.26|0
1634607080000|2021-10-19 01:31:20|408.98|406.18|408.82|406.02|409.06|406.26|408.82|406.02|0
1634607090000|2021-10-19 01:31:30|408.74|405.94|408.58|405.78|408.74|405.94|408.58|405.78|0
1634607100000|2021-10-19 01:31:40|408.42|405.62|408.58|405.78|408.58|405.78|408.42|405.62|0
1634607110000|2021-10-19 01:31:50|408.5|405.7|408.74|405.94|408.74|405.94|408.5|405.7|0
1634607120000|2021-10-19 01:32:00|408.58|405.78|408.74|405.94|408.74|405.94|408.58|405.78|0
1634607130000|2021-10-19 01:32:10|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1634607140000|2021-10-19 01:32:20|408.66|405.86|408.9|406.1|408.9|406.1|408.66|405.86|0
1634607150000|2021-10-19 01:32:30|409.06|406.26|409.14|406.34|409.22|406.42|409.06|406.26|0
1634607160000|2021-10-19 01:32:40|409.06|406.26|409.22|406.42|409.22|406.42|409.06|406.26|0
1634607180000|2021-10-19 01:33:00|409.39|406.59|409.71|406.91|409.71|406.91|409.38|406.58|0
1634607190000|2021-10-19 01:33:10|409.55|406.75|409.87|407.07|409.87|407.07|409.55|406.75|0
1634607200000|2021-10-19 01:33:20|409.71|406.91|409.87|407.07|409.87|407.07|409.71|406.91|0
1634607210000|2021-10-19 01:33:30|409.71|406.91|410.03|407.23|410.03|407.23|409.71|406.91|0
1634607230000|2021-10-19 01:33:50|410.19|407.39|410.03|407.23|410.19|407.39|410.03|407.23|0
1634607240000|2021-10-19 01:34:00|409.87|407.07|410.03|407.23|410.19|407.39|409.87|407.07|0
1634607250000|2021-10-19 01:34:10|410.19|407.39|410.03|407.23|410.19|407.39|410.03|407.23|0
1634607260000|2021-10-19 01:34:20|409.87|407.07|410.03|407.23|410.03|407.23|409.87|407.07|0
1634607280000|2021-10-19 01:34:40|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1634607290000|2021-10-19 01:34:50|410.19|407.39|410.19|407.39|410.19|407.39|410.1|407.3|0
1634607300000|2021-10-19 01:35:00|410.03|407.23|410.67|407.87|410.67|407.87|410.03|407.23|0
1634607310000|2021-10-19 01:35:10|410.83|408.03|410.99|408.19|410.99|408.19|410.83|408.03|0
1634607320000|2021-10-19 01:35:20|410.83|408.03|410.83|408.03|410.83|408.03|410.83|408.03|0
1634607330000|2021-10-19 01:35:30|410.99|408.19|410.83|408.03|410.99|408.19|410.83|408.03|0
1634607350000|2021-10-19 01:35:50|410.67|407.87|410.59|407.79|410.67|407.87|410.51|407.71|0
1634607360000|2021-10-19 01:36:00|410.51|407.71|410.35|407.55|410.59|407.79|410.35|407.55|0
1634607370000|2021-10-19 01:36:10|410.19|407.39|410.19|407.39|410.19|407.39|410.19|407.39|0
1634607380000|2021-10-19 01:36:20|410.35|407.55|410.26|407.46|410.35|407.55|410.26|407.46|0
1634607390000|2021-10-19 01:36:30|410.19|407.39|410.1|407.3|410.19|407.39|410.1|407.3|0
1634607400000|2021-10-19 01:36:40|410.03|407.23|410.1|407.3|410.19|407.39|410.03|407.23|0
1634607410000|2021-10-19 01:36:50|410.19|407.39|410.35|407.55|410.35|407.55|410.19|407.39|0
1634607420000|2021-10-19 01:37:00|410.51|407.71|410.51|407.71|410.51|407.71|410.35|407.55|0
1634607430000|2021-10-19 01:37:10|410.42|407.62|410.35|407.55|410.42|407.62|410.35|407.55|0
1634607440000|2021-10-19 01:37:20|410.19|407.39|410.03|407.23|410.19|407.39|410.03|407.23|0
1634607450000|2021-10-19 01:37:30|410.19|407.39|410.1|407.3|410.19|407.39|410.03|407.23|0
1634607460000|2021-10-19 01:37:40|410.19|407.39|410.19|407.39|410.19|407.39|410.19|407.39|0
1634607470000|2021-10-19 01:37:50|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1634607480000|2021-10-19 01:38:00|410.51|407.71|410.19|407.39|410.51|407.71|410.19|407.39|0
1634607490000|2021-10-19 01:38:10|410.35|407.55|410.35|407.55|410.42|407.62|410.35|407.55|0
1634607500000|2021-10-19 01:38:20|410.42|407.62|410.35|407.55|410.42|407.62|410.35|407.55|0
1634607520000|2021-10-19 01:38:40|410.26|407.46|410.35|407.55|410.35|407.55|410.26|407.46|0
1634607540000|2021-10-19 01:39:00|410.26|407.46|410.35|407.55|410.35|407.55|410.26|407.46|0
1634607550000|2021-10-19 01:39:10|410.19|407.39|410.26|407.46|410.26|407.46|410.19|407.39|0
1634607560000|2021-10-19 01:39:20|410.35|407.55|410.42|407.62|410.42|407.62|410.35|407.55|0
1634607570000|2021-10-19 01:39:30|410.35|407.55|410.35|407.55|410.35|407.55|410.19|407.39|0
1634607580000|2021-10-19 01:39:40|410.19|407.39|410.19|407.39|410.35|407.55|410.19|407.39|0
1634607590000|2021-10-19 01:39:50|410.35|407.55|410.19|407.39|410.35|407.55|410.19|407.39|0
1634607600000|2021-10-19 01:40:00|410.35|407.55|410.35|407.55|410.42|407.62|410.35|407.55|0
1634607610000|2021-10-19 01:40:10|410.19|407.39|410.19|407.39|410.19|407.39|410.19|407.39|0
1634607620000|2021-10-19 01:40:20|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1634607630000|2021-10-19 01:40:30|410.19|407.39|410.51|407.71|410.51|407.71|410.19|407.39|0
1634607640000|2021-10-19 01:40:40|410.35|407.55|410.19|407.39|410.35|407.55|410.19|407.39|0
1634607650000|2021-10-19 01:40:50|410.1|407.3|410.19|407.39|410.19|407.39|410.1|407.3|0
1634607660000|2021-10-19 01:41:00|410.02|407.22|410.19|407.39|410.19|407.39|410.02|407.22|0
1634607670000|2021-10-19 01:41:10|410.02|407.22|410.19|407.39|410.19|407.39|410.02|407.22|0
1634607680000|2021-10-19 01:41:20|410.1|407.3|410.35|407.55|410.35|407.55|410.1|407.3|0
1634607690000|2021-10-19 01:41:30|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1634607720000|2021-10-19 01:42:00|410.02|407.22|410.35|407.55|410.35|407.55|410.02|407.22|0
1634607740000|2021-10-19 01:42:20|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1634607760000|2021-10-19 01:42:40|410.35|407.55|410.26|407.46|410.35|407.55|410.18|407.38|0
1634607770000|2021-10-19 01:42:50|410.18|407.38|410.26|407.46|410.35|407.55|410.18|407.38|0
1634607780000|2021-10-19 01:43:00|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1634607790000|2021-10-19 01:43:10|410.35|407.55|410.51|407.71|410.51|407.71|410.35|407.55|0
1634607800000|2021-10-19 01:43:20|410.35|407.55|410.34|407.54|410.35|407.55|410.34|407.54|0
1634607810000|2021-10-19 01:43:30|410.18|407.38|410.26|407.46|410.26|407.46|410.18|407.38|0
1634607820000|2021-10-19 01:43:40|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1634607830000|2021-10-19 01:43:50|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1634607840000|2021-10-19 01:44:00|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1634607850000|2021-10-19 01:44:10|410.34|407.54|410.18|407.38|410.34|407.54|410.18|407.38|0
1634607860000|2021-10-19 01:44:20|410.26|407.46|410.18|407.38|410.26|407.46|410.18|407.38|0
1634607870000|2021-10-19 01:44:30|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1634607900000|2021-10-19 01:45:00|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1634607920000|2021-10-19 01:45:20|410.5|407.7|410.67|407.87|410.67|407.87|410.5|407.7|0
1634607930000|2021-10-19 01:45:30|410.83|408.03|410.83|408.03|410.83|408.03|410.83|408.03|0
1634607940000|2021-10-19 01:45:40|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1634607950000|2021-10-19 01:45:50|411.15|408.35|411.31|408.51|411.31|408.51|411.15|408.35|0
1634607960000|2021-10-19 01:46:00|411.15|408.35|411.15|408.35|411.15|408.35|411.15|408.35|0
1634607970000|2021-10-19 01:46:10|410.99|408.19|411.15|408.35|411.15|408.35|410.99|408.19|0
1634607980000|2021-10-19 01:46:20|411.31|408.51|411.15|408.35|411.31|408.51|411.15|408.35|0
1634607990000|2021-10-19 01:46:30|411.31|408.51|411.31|408.51|411.31|408.51|411.31|408.51|0
1634608000000|2021-10-19 01:46:40|411.15|408.35|411.31|408.51|411.31|408.51|411.15|408.35|0
1634608010000|2021-10-19 01:46:50|411.15|408.35|411.15|408.35|411.31|408.51|411.15|408.35|0
1634608020000|2021-10-19 01:47:00|411.23|408.43|410.83|408.03|411.23|408.43|410.83|408.03|0
1634608030000|2021-10-19 01:47:10|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1634608040000|2021-10-19 01:47:20|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1634608050000|2021-10-19 01:47:30|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1634608060000|2021-10-19 01:47:40|411.15|408.35|411.31|408.51|411.31|408.51|411.15|408.35|0
1634608070000|2021-10-19 01:47:50|411.22|408.42|411.31|408.51|411.31|408.51|411.22|408.42|0
1634608080000|2021-10-19 01:48:00|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1634608090000|2021-10-19 01:48:10|411.39|408.59|411.47|408.67|411.47|408.67|411.39|408.59|0
1634608100000|2021-10-19 01:48:20|411.31|408.51|411.15|408.35|411.47|408.67|411.15|408.35|0
1634608120000|2021-10-19 01:48:40|411.31|408.51|410.99|408.19|411.31|408.51|410.99|408.19|0
1634608130000|2021-10-19 01:48:50|410.9|408.1|410.99|408.19|410.99|408.19|410.9|408.1|0
1634608140000|2021-10-19 01:49:00|411.15|408.35|410.99|408.19|411.15|408.35|410.99|408.19|0
1634608150000|2021-10-19 01:49:10|411.15|408.35|411.15|408.35|411.15|408.35|411.15|408.35|0
1634608160000|2021-10-19 01:49:20|411.31|408.51|411.15|408.35|411.31|408.51|411.15|408.35|0
1634608170000|2021-10-19 01:49:30|410.99|408.19|411.06|408.26|411.06|408.26|410.99|408.19|0
1634608180000|2021-10-19 01:49:40|411.15|408.35|411.15|408.35|411.15|408.35|411.06|408.26|0
1634608190000|2021-10-19 01:49:50|410.99|408.19|410.82|408.02|410.99|408.19|410.66|407.86|0
1634608200000|2021-10-19 01:50:00|410.9|408.1|410.9|408.1|410.99|408.19|410.9|408.1|0
1634608210000|2021-10-19 01:50:10|410.99|408.19|410.82|408.02|410.99|408.19|410.82|408.02|0
1634608230000|2021-10-19 01:50:30|410.66|407.86|410.5|407.7|410.66|407.86|410.5|407.7|0
1634608250000|2021-10-19 01:50:50|410.58|407.78|410.82|408.02|410.82|408.02|410.58|407.78|0
1634608260000|2021-10-19 01:51:00|410.66|407.86|410.82|408.02|410.82|408.02|410.66|407.86|0
1634608270000|2021-10-19 01:51:10|410.99|408.19|410.82|408.02|410.99|408.19|410.82|408.02|0
1634608300000|2021-10-19 01:51:40|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1634608310000|2021-10-19 01:51:50|410.98|408.18|410.98|408.18|410.98|408.18|410.82|408.02|0
1634608320000|2021-10-19 01:52:00|410.82|408.02|410.98|408.18|410.98|408.18|410.82|408.02|0
1634608350000|2021-10-19 01:52:30|411.15|408.35|411.31|408.51|411.31|408.51|411.15|408.35|0
1634608400000|2021-10-19 01:53:20|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1634608420000|2021-10-19 01:53:40|411.63|408.83|411.47|408.67|411.63|408.83|411.47|408.67|0
1634608430000|2021-10-19 01:53:50|411.63|408.83|411.63|408.83|411.63|408.83|411.54|408.74|0
1634608440000|2021-10-19 01:54:00|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1634608450000|2021-10-19 01:54:10|411.63|408.83|411.63|408.83|411.63|408.83|411.63|408.83|0
1634608460000|2021-10-19 01:54:20|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1634608470000|2021-10-19 01:54:30|411.95|409.15|412.11|409.31|412.11|409.31|411.95|409.15|0
1634608480000|2021-10-19 01:54:40|412.27|409.47|412.43|409.63|412.43|409.63|412.27|409.47|0
1634608490000|2021-10-19 01:54:50|412.51|409.71|412.59|409.79|412.59|409.79|412.51|409.71|0
1634608500000|2021-10-19 01:55:00|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1634608510000|2021-10-19 01:55:10|412.83|410.03|412.92|410.12|412.92|410.12|412.76|409.96|0
1634608520000|2021-10-19 01:55:20|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1634608530000|2021-10-19 01:55:30|412.92|410.12|412.76|409.96|412.92|410.12|412.76|409.96|0
1634608540000|2021-10-19 01:55:40|412.92|410.12|413.08|410.28|413.08|410.28|412.92|410.12|0
1634608560000|2021-10-19 01:56:00|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1634608570000|2021-10-19 01:56:10|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1634608580000|2021-10-19 01:56:20|412.92|410.12|412.83|410.03|412.92|410.12|412.76|409.96|0
1634608590000|2021-10-19 01:56:30|412.76|409.96|412.92|410.12|412.92|410.12|412.76|409.96|0
1634608610000|2021-10-19 01:56:50|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1634608620000|2021-10-19 01:57:00|413.24|410.44|413.4|410.6|413.56|410.76|413.24|410.44|0
1634608630000|2021-10-19 01:57:10|413.56|410.76|414.05|411.25|414.05|411.25|413.56|410.76|0
1634608640000|2021-10-19 01:57:20|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1634608650000|2021-10-19 01:57:30|413.72|410.92|413.72|410.92|413.88|411.08|413.72|410.92|0
1634608660000|2021-10-19 01:57:40|413.8|411|413.72|410.92|413.8|411|413.72|410.92|0
1634608670000|2021-10-19 01:57:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1634608680000|2021-10-19 01:58:00|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1634608690000|2021-10-19 01:58:10|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1634608700000|2021-10-19 01:58:20|413.72|410.92|413.56|410.76|413.72|410.92|413.56|410.76|0
1634608720000|2021-10-19 01:58:40|413.4|410.6|413.56|410.76|413.56|410.76|413.4|410.6|0
1634608730000|2021-10-19 01:58:50|413.4|410.6|413.56|410.76|413.56|410.76|413.4|410.6|0
1634608740000|2021-10-19 01:59:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1634608780000|2021-10-19 01:59:40|413.56|410.76|413.48|410.68|413.56|410.76|413.48|410.68|0
1634608790000|2021-10-19 01:59:50|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1634608800000|2021-10-19 02:00:00|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1634608810000|2021-10-19 02:00:10|413.64|410.84|413.72|410.92|413.72|410.92|413.56|410.76|0
1634608820000|2021-10-19 02:00:20|413.56|410.76|413.56|410.76|413.72|410.92|413.56|410.76|0
1634608830000|2021-10-19 02:00:30|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1634608840000|2021-10-19 02:00:40|413.56|410.76|413.56|410.76|413.64|410.84|413.56|410.76|0
1634608880000|2021-10-19 02:01:20|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1634608890000|2021-10-19 02:01:30|413.56|410.76|413.4|410.6|413.56|410.76|413.4|410.6|0
1634608910000|2021-10-19 02:01:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1634608920000|2021-10-19 02:02:00|413.72|410.92|413.56|410.76|413.72|410.92|413.56|410.76|0
1634608950000|2021-10-19 02:02:30|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1634608960000|2021-10-19 02:02:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1634608970000|2021-10-19 02:02:50|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1634608980000|2021-10-19 02:03:00|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1634608990000|2021-10-19 02:03:10|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1634609000000|2021-10-19 02:03:20|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1634609010000|2021-10-19 02:03:30|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1634609020000|2021-10-19 02:03:40|413.56|410.76|413.4|410.6|413.56|410.76|413.4|410.6|0
1634609070000|2021-10-19 02:04:30|413.47|410.67|413.56|410.76|413.56|410.76|413.47|410.67|0
1634609080000|2021-10-19 02:04:40|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1634609090000|2021-10-19 02:04:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1634609100000|2021-10-19 02:05:00|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1634609120000|2021-10-19 02:05:20|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1634609140000|2021-10-19 02:05:40|413.47|410.67|413.4|410.6|413.56|410.76|413.4|410.6|0
1634609150000|2021-10-19 02:05:50|413.47|410.67|413.4|410.6|413.56|410.76|413.4|410.6|0
1634609170000|2021-10-19 02:06:10|413.56|410.76|413.4|410.6|413.56|410.76|413.4|410.6|0
1634609200000|2021-10-19 02:06:40|413.47|410.67|413.56|410.76|413.56|410.76|413.47|410.67|0
1634609210000|2021-10-19 02:06:50|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1634609230000|2021-10-19 02:07:10|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1634609240000|2021-10-19 02:07:20|413.4|410.6|413.23|410.43|413.4|410.6|413.23|410.43|0
1634609260000|2021-10-19 02:07:40|413.4|410.6|413.23|410.43|413.4|410.6|413.23|410.43|0
1634609270000|2021-10-19 02:07:50|413.4|410.6|413.23|410.43|413.4|410.6|413.23|410.43|0
1634609280000|2021-10-19 02:08:00|413.31|410.51|413.07|410.27|413.4|410.6|413.07|410.27|0
1634609290000|2021-10-19 02:08:10|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1634609300000|2021-10-19 02:08:20|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1634609310000|2021-10-19 02:08:30|413.15|410.35|413.07|410.27|413.15|410.35|413.07|410.27|0
1634609320000|2021-10-19 02:08:40|412.91|410.11|412.59|409.79|412.91|410.11|412.59|409.79|0
1634609350000|2021-10-19 02:09:10|412.75|409.95|412.59|409.79|412.75|409.95|412.59|409.79|0
1634609360000|2021-10-19 02:09:20|412.75|409.95|412.67|409.87|412.75|409.95|412.67|409.87|0
1634609370000|2021-10-19 02:09:30|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1634609380000|2021-10-19 02:09:40|412.75|409.95|412.59|409.79|412.75|409.95|412.59|409.79|0
1634609400000|2021-10-19 02:10:00|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1634609420000|2021-10-19 02:10:20|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1634609430000|2021-10-19 02:10:30|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1634609450000|2021-10-19 02:10:50|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1634609470000|2021-10-19 02:11:10|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1634609480000|2021-10-19 02:11:20|412.27|409.47|412.43|409.63|412.43|409.63|412.27|409.47|0
1634609500000|2021-10-19 02:11:40|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1634609510000|2021-10-19 02:11:50|412.43|409.63|412.75|409.95|412.75|409.95|412.43|409.63|0
1634609520000|2021-10-19 02:12:00|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1634609540000|2021-10-19 02:12:20|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1634609580000|2021-10-19 02:13:00|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1634609590000|2021-10-19 02:13:10|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1634609600000|2021-10-19 02:13:20|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1634609610000|2021-10-19 02:13:30|412.5|409.7|412.59|409.79|412.59|409.79|412.43|409.63|0
1634609620000|2021-10-19 02:13:40|412.66|409.86|412.66|409.86|412.66|409.86|412.66|409.86|0
1634609630000|2021-10-19 02:13:50|412.59|409.79|412.66|409.86|412.75|409.95|412.59|409.79|0
1634609640000|2021-10-19 02:14:00|412.75|409.95|412.59|409.79|412.75|409.95|412.59|409.79|0
1634609660000|2021-10-19 02:14:20|412.75|409.95|412.59|409.79|412.75|409.95|412.59|409.79|0
1634609690000|2021-10-19 02:14:50|412.66|409.86|412.75|409.95|412.75|409.95|412.66|409.86|0
1634609730000|2021-10-19 02:15:30|412.91|410.11|412.75|409.95|412.91|410.11|412.75|409.95|0
1634609780000|2021-10-19 02:16:20|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1634609790000|2021-10-19 02:16:30|412.42|409.62|412.42|409.62|412.42|409.62|412.42|409.62|0
1634609800000|2021-10-19 02:16:40|412.59|409.79|412.59|409.79|412.59|409.79|412.42|409.62|0
1634609810000|2021-10-19 02:16:50|412.42|409.62|412.26|409.46|412.42|409.62|412.26|409.46|0
1634609820000|2021-10-19 02:17:00|412.1|409.3|412.26|409.46|412.26|409.46|412.1|409.3|0
1634609830000|2021-10-19 02:17:10|412.1|409.3|412.26|409.46|412.26|409.46|412.1|409.3|0
1634609840000|2021-10-19 02:17:20|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1634609850000|2021-10-19 02:17:30|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1634609880000|2021-10-19 02:18:00|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1634609890000|2021-10-19 02:18:10|412.18|409.38|412.1|409.3|412.26|409.46|412.1|409.3|0
1634609900000|2021-10-19 02:18:20|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1634609930000|2021-10-19 02:18:50|412.42|409.62|412.42|409.62|412.42|409.62|412.42|409.62|0
1634609960000|2021-10-19 02:19:20|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1634609970000|2021-10-19 02:19:30|412.42|409.62|412.26|409.46|412.42|409.62|412.26|409.46|0
1634609980000|2021-10-19 02:19:40|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1634609990000|2021-10-19 02:19:50|412.26|409.46|412.42|409.62|412.42|409.62|412.26|409.46|0
1634610000000|2021-10-19 02:20:00|412.26|409.46|412.26|409.46|412.42|409.62|412.26|409.46|0
1634610010000|2021-10-19 02:20:10|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1634610020000|2021-10-19 02:20:20|411.94|409.14|411.94|409.14|411.94|409.14|411.78|408.98|0
1634610030000|2021-10-19 02:20:30|411.86|409.06|411.94|409.14|411.94|409.14|411.78|408.98|0
1634610040000|2021-10-19 02:20:40|412.1|409.3|412.02|409.22|412.1|409.3|412.02|409.22|0
1634610050000|2021-10-19 02:20:50|412.1|409.3|411.94|409.14|412.1|409.3|411.94|409.14|0
1634610060000|2021-10-19 02:21:00|412.02|409.22|412.1|409.3|412.1|409.3|412.02|409.22|0
1634610090000|2021-10-19 02:21:30|412.02|409.22|412.1|409.3|412.1|409.3|411.94|409.14|0
1634610100000|2021-10-19 02:21:40|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1634610110000|2021-10-19 02:21:50|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1634610120000|2021-10-19 02:22:00|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1634610130000|2021-10-19 02:22:10|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1634610140000|2021-10-19 02:22:20|411.94|409.14|411.78|408.98|411.94|409.14|411.78|408.98|0
1634610150000|2021-10-19 02:22:30|411.94|409.14|411.78|408.98|411.94|409.14|411.78|408.98|0
1634610160000|2021-10-19 02:22:40|411.94|409.14|411.94|409.14|411.94|409.14|411.85|409.05|0
1634610170000|2021-10-19 02:22:50|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1634610190000|2021-10-19 02:23:10|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1634610210000|2021-10-19 02:23:30|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1634610220000|2021-10-19 02:23:40|411.62|408.82|411.78|408.98|411.78|408.98|411.62|408.82|0
1634610230000|2021-10-19 02:23:50|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1634610240000|2021-10-19 02:24:00|411.45|408.65|411.62|408.82|411.62|408.82|411.45|408.65|0
1634610270000|2021-10-19 02:24:30|411.78|408.98|411.78|408.98|411.78|408.98|411.69|408.89|0
1634610280000|2021-10-19 02:24:40|411.69|408.89|411.78|408.98|411.78|408.98|411.69|408.89|0
1634610300000|2021-10-19 02:25:00|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1634610310000|2021-10-19 02:25:10|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1634610340000|2021-10-19 02:25:40|411.78|408.98|411.62|408.82|411.78|408.98|411.62|408.82|0
1634610350000|2021-10-19 02:25:50|411.78|408.98|411.69|408.89|411.78|408.98|411.62|408.82|0
1634610360000|2021-10-19 02:26:00|411.78|408.98|411.78|408.98|411.78|408.98|411.69|408.89|0
1634610390000|2021-10-19 02:26:30|411.61|408.81|411.61|408.81|411.78|408.98|411.61|408.81|0
1634610400000|2021-10-19 02:26:40|411.45|408.65|411.61|408.81|411.61|408.81|411.45|408.65|0
1634610410000|2021-10-19 02:26:50|411.69|408.89|411.78|408.98|411.78|408.98|411.69|408.89|0
1634610420000|2021-10-19 02:27:00|411.94|409.14|411.94|409.14|411.94|409.14|411.78|408.98|0
1634610430000|2021-10-19 02:27:10|411.78|408.98|411.78|408.98|411.94|409.14|411.78|408.98|0
1634610440000|2021-10-19 02:27:20|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1634610490000|2021-10-19 02:28:10|411.78|408.98|411.78|408.98|411.85|409.05|411.78|408.98|0
1634610500000|2021-10-19 02:28:20|411.85|409.05|411.78|408.98|411.85|409.05|411.78|408.98|0
1634610510000|2021-10-19 02:28:30|411.85|409.05|411.94|409.14|411.94|409.14|411.85|409.05|0
1634610520000|2021-10-19 02:28:40|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1634610530000|2021-10-19 02:28:50|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1634610540000|2021-10-19 02:29:00|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1634610550000|2021-10-19 02:29:10|411.94|409.14|411.85|409.05|411.94|409.14|411.85|409.05|0
1634610560000|2021-10-19 02:29:20|411.94|409.14|411.85|409.05|411.94|409.14|411.85|409.05|0
1634610570000|2021-10-19 02:29:30|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1634610580000|2021-10-19 02:29:40|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1634610590000|2021-10-19 02:29:50|411.85|409.05|411.77|408.97|411.85|409.05|411.77|408.97|0
1634610600000|2021-10-19 02:30:00|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1634610620000|2021-10-19 02:30:20|412.1|409.3|411.94|409.14|412.1|409.3|411.94|409.14|0
1634610630000|2021-10-19 02:30:30|412.1|409.3|412.1|409.3|412.1|409.3|411.94|409.14|0
1634610640000|2021-10-19 02:30:40|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1634610650000|2021-10-19 02:30:50|412.1|409.3|412.1|409.3|412.1|409.3|412.01|409.21|0
1634610660000|2021-10-19 02:31:00|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1634610680000|2021-10-19 02:31:20|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1634610690000|2021-10-19 02:31:30|411.93|409.13|411.93|409.13|411.93|409.13|411.93|409.13|0
1634610720000|2021-10-19 02:32:00|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1634610730000|2021-10-19 02:32:10|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1634610750000|2021-10-19 02:32:30|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1634610760000|2021-10-19 02:32:40|412.26|409.46|412.1|409.3|412.26|409.46|412.1|409.3|0
1634610790000|2021-10-19 02:33:10|411.93|409.13|411.93|409.13|411.93|409.13|411.93|409.13|0
1634610830000|2021-10-19 02:33:50|412.01|409.21|411.93|409.13|412.01|409.21|411.93|409.13|0
1634610850000|2021-10-19 02:34:10|411.77|408.97|411.61|408.81|411.77|408.97|411.61|408.81|0
1634610860000|2021-10-19 02:34:20|411.45|408.65|411.29|408.49|411.45|408.65|411.29|408.49|0
1634610870000|2021-10-19 02:34:30|411.37|408.57|411.29|408.49|411.37|408.57|411.29|408.49|0
1634610890000|2021-10-19 02:34:50|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1634610900000|2021-10-19 02:35:00|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1634610930000|2021-10-19 02:35:30|411.45|408.65|411.29|408.49|411.45|408.65|411.29|408.49|0
1634610940000|2021-10-19 02:35:40|411.45|408.65|411.37|408.57|411.45|408.65|411.37|408.57|0
1634610950000|2021-10-19 02:35:50|411.29|408.49|411.45|408.65|411.45|408.65|411.29|408.49|0
1634610960000|2021-10-19 02:36:00|411.37|408.57|411.45|408.65|411.45|408.65|411.29|408.49|0
1634610970000|2021-10-19 02:36:10|411.37|408.57|411.37|408.57|411.37|408.57|411.29|408.49|0
1634610980000|2021-10-19 02:36:20|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1634611000000|2021-10-19 02:36:40|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1634611020000|2021-10-19 02:37:00|411.29|408.49|411.13|408.33|411.29|408.49|411.13|408.33|0
1634611030000|2021-10-19 02:37:10|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1634611040000|2021-10-19 02:37:20|411.04|408.24|411.13|408.33|411.13|408.33|411.04|408.24|0
1634611050000|2021-10-19 02:37:30|411.04|408.24|411.04|408.24|411.13|408.33|411.04|408.24|0
1634611060000|2021-10-19 02:37:40|411.13|408.33|410.97|408.17|411.13|408.33|410.97|408.17|0
1634611100000|2021-10-19 02:38:20|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1634611110000|2021-10-19 02:38:30|410.97|408.17|411.13|408.33|411.13|408.33|410.97|408.17|0
1634611120000|2021-10-19 02:38:40|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1634611130000|2021-10-19 02:38:50|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1634611150000|2021-10-19 02:39:10|411.29|408.49|411.13|408.33|411.29|408.49|411.13|408.33|0
1634611160000|2021-10-19 02:39:20|411.29|408.49|411.2|408.4|411.29|408.49|411.2|408.4|0
1634611170000|2021-10-19 02:39:30|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1634611180000|2021-10-19 02:39:40|411.29|408.49|410.97|408.17|411.29|408.49|410.97|408.17|0
1634611190000|2021-10-19 02:39:50|410.8|408|410.8|408|410.8|408|410.8|408|0
1634611200000|2021-10-19 02:40:00|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1634611210000|2021-10-19 02:40:10|411.13|408.33|410.97|408.17|411.13|408.33|410.97|408.17|0
1634611220000|2021-10-19 02:40:20|410.8|408|410.8|408|410.8|408|410.8|408|0
1634611240000|2021-10-19 02:40:40|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1634611260000|2021-10-19 02:41:00|410.8|408|410.8|408|410.8|408|410.8|408|0
1634611270000|2021-10-19 02:41:10|410.64|407.84|410.8|408|410.8|408|410.64|407.84|0
1634611280000|2021-10-19 02:41:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634611290000|2021-10-19 02:41:30|410.8|408|410.8|408|410.8|408|410.8|408|0
1634611360000|2021-10-19 02:42:40|410.48|407.68|410.64|407.84|410.64|407.84|410.48|407.68|0
1634611370000|2021-10-19 02:42:50|410.48|407.68|410.56|407.76|410.56|407.76|410.48|407.68|0
1634611380000|2021-10-19 02:43:00|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634611390000|2021-10-19 02:43:10|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1634611400000|2021-10-19 02:43:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634611430000|2021-10-19 02:43:50|410.8|408|410.8|408|410.8|408|410.8|408|0
1634611440000|2021-10-19 02:44:00|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1634611460000|2021-10-19 02:44:20|410.8|408|410.8|408|410.8|408|410.8|408|0
1634611470000|2021-10-19 02:44:30|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634611480000|2021-10-19 02:44:40|410.8|408|410.48|407.68|410.8|408|410.48|407.68|0
1634611490000|2021-10-19 02:44:50|410.32|407.52|410.48|407.68|410.48|407.68|410.32|407.52|0
1634611500000|2021-10-19 02:45:00|410.4|407.6|410.48|407.68|410.48|407.68|410.4|407.6|0
1634611510000|2021-10-19 02:45:10|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1634611520000|2021-10-19 02:45:20|410.16|407.36|410.16|407.36|410.16|407.36|410.16|407.36|0
1634611530000|2021-10-19 02:45:30|410.32|407.52|410.32|407.52|410.32|407.52|410.16|407.36|0
1634611540000|2021-10-19 02:45:40|410.48|407.68|410.48|407.68|410.48|407.68|410.4|407.6|0
1634611550000|2021-10-19 02:45:50|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634611560000|2021-10-19 02:46:00|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1634611570000|2021-10-19 02:46:10|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1634611580000|2021-10-19 02:46:20|410.8|408|410.8|408|410.8|408|410.8|408|0
1634611590000|2021-10-19 02:46:30|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1634611600000|2021-10-19 02:46:40|410.8|408|410.8|408|410.8|408|410.8|408|0
1634611610000|2021-10-19 02:46:50|410.96|408.16|410.8|408|410.96|408.16|410.8|408|0
1634611620000|2021-10-19 02:47:00|410.88|408.08|410.88|408.08|410.96|408.16|410.88|408.08|0
1634611630000|2021-10-19 02:47:10|410.8|408|410.96|408.16|410.96|408.16|410.8|408|0
1634611650000|2021-10-19 02:47:30|410.8|408|410.88|408.08|410.88|408.08|410.8|408|0
1634611660000|2021-10-19 02:47:40|410.8|408|410.88|408.08|410.88|408.08|410.8|408|0
1634611670000|2021-10-19 02:47:50|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1634611690000|2021-10-19 02:48:10|410.88|408.08|410.96|408.16|410.96|408.16|410.88|408.08|0
1634611700000|2021-10-19 02:48:20|410.8|408|410.96|408.16|410.96|408.16|410.8|408|0
1634611710000|2021-10-19 02:48:30|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634611730000|2021-10-19 02:48:50|411.28|408.48|411.12|408.32|411.28|408.48|411.12|408.32|0
1634611740000|2021-10-19 02:49:00|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634611750000|2021-10-19 02:49:10|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634611760000|2021-10-19 02:49:20|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634611770000|2021-10-19 02:49:30|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634611780000|2021-10-19 02:49:40|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634611860000|2021-10-19 02:51:00|411.2|408.4|411.28|408.48|411.28|408.48|411.2|408.4|0
1634611890000|2021-10-19 02:51:30|411.44|408.64|411.44|408.64|411.44|408.64|411.28|408.48|0
1634611920000|2021-10-19 02:52:00|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634611930000|2021-10-19 02:52:10|411.12|408.32|411.04|408.24|411.12|408.32|411.04|408.24|0
1634611940000|2021-10-19 02:52:20|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1634611960000|2021-10-19 02:52:40|410.88|408.08|410.96|408.16|410.96|408.16|410.88|408.08|0
1634611970000|2021-10-19 02:52:50|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634611980000|2021-10-19 02:53:00|411.28|408.48|411.2|408.4|411.28|408.48|411.2|408.4|0
1634611990000|2021-10-19 02:53:10|411.28|408.48|411.2|408.4|411.28|408.48|411.2|408.4|0
1634612000000|2021-10-19 02:53:20|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634612010000|2021-10-19 02:53:30|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634612020000|2021-10-19 02:53:40|411.2|408.4|411.12|408.32|411.2|408.4|411.12|408.32|0
1634612030000|2021-10-19 02:53:50|411.2|408.4|411.28|408.48|411.28|408.48|411.2|408.4|0
1634612040000|2021-10-19 02:54:00|411.36|408.56|411.28|408.48|411.36|408.56|411.28|408.48|0
1634612050000|2021-10-19 02:54:10|411.12|408.32|411.2|408.4|411.28|408.48|411.12|408.32|0
1634612060000|2021-10-19 02:54:20|411.28|408.48|411.28|408.48|411.28|408.48|411.2|408.4|0
1634612070000|2021-10-19 02:54:30|411.2|408.4|411.28|408.48|411.28|408.48|411.2|408.4|0
1634612090000|2021-10-19 02:54:50|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634612100000|2021-10-19 02:55:00|411.36|408.56|411.36|408.56|411.36|408.56|411.28|408.48|0
1634612110000|2021-10-19 02:55:10|411.44|408.64|411.28|408.48|411.44|408.64|411.28|408.48|0
1634612130000|2021-10-19 02:55:30|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634612140000|2021-10-19 02:55:40|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634612150000|2021-10-19 02:55:50|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634612170000|2021-10-19 02:56:10|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1634612180000|2021-10-19 02:56:20|411.04|408.24|411.12|408.32|411.12|408.32|411.04|408.24|0
1634612200000|2021-10-19 02:56:40|410.96|408.16|411.04|408.24|411.04|408.24|410.96|408.16|0
1634612210000|2021-10-19 02:56:50|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634612230000|2021-10-19 02:57:10|411.2|408.4|411.2|408.4|411.28|408.48|411.2|408.4|0
1634612240000|2021-10-19 02:57:20|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634612250000|2021-10-19 02:57:30|411.28|408.48|411.2|408.4|411.28|408.48|411.2|408.4|0
1634612260000|2021-10-19 02:57:40|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634612280000|2021-10-19 02:58:00|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1634612290000|2021-10-19 02:58:10|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634612310000|2021-10-19 02:58:30|411.44|408.64|411.36|408.56|411.44|408.64|411.36|408.56|0
1634612320000|2021-10-19 02:58:40|411.44|408.64|411.28|408.48|411.44|408.64|411.28|408.48|0
1634612330000|2021-10-19 02:58:50|411.36|408.56|411.28|408.48|411.36|408.56|411.28|408.48|0
1634612350000|2021-10-19 02:59:10|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1634612360000|2021-10-19 02:59:20|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1634612370000|2021-10-19 02:59:30|411.28|408.48|411.28|408.48|411.28|408.48|411.12|408.32|0
1634612380000|2021-10-19 02:59:40|411.2|408.4|411.12|408.32|411.2|408.4|411.12|408.32|0
1634612390000|2021-10-19 02:59:50|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634612400000|2021-10-19 03:00:00|411.03|408.23|411.12|408.32|411.12|408.32|411.03|408.23|0
1634612420000|2021-10-19 03:00:20|411.28|408.48|411.12|408.32|411.28|408.48|411.12|408.32|0
1634612440000|2021-10-19 03:00:40|411.28|408.48|411.44|408.64|411.44|408.64|411.28|408.48|0
1634612460000|2021-10-19 03:01:00|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1634612470000|2021-10-19 03:01:10|411.36|408.56|411.44|408.64|411.44|408.64|411.28|408.48|0
1634612510000|2021-10-19 03:01:50|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1634612520000|2021-10-19 03:02:00|411.44|408.64|411.44|408.64|411.52|408.72|411.44|408.64|0
1634612530000|2021-10-19 03:02:10|411.52|408.72|411.52|408.72|411.52|408.72|411.44|408.64|0
1634612540000|2021-10-19 03:02:20|411.44|408.64|411.6|408.8|411.6|408.8|411.44|408.64|0
1634612560000|2021-10-19 03:02:40|411.52|408.72|411.52|408.72|411.52|408.72|411.52|408.72|0
1634612570000|2021-10-19 03:02:50|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1634612580000|2021-10-19 03:03:00|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1634612610000|2021-10-19 03:03:30|411.92|409.12|411.76|408.96|411.92|409.12|411.76|408.96|0
1634612630000|2021-10-19 03:03:50|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1634612640000|2021-10-19 03:04:00|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1634612660000|2021-10-19 03:04:20|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1634612720000|2021-10-19 03:05:20|411.76|408.96|411.92|409.12|411.92|409.12|411.76|408.96|0
1634612750000|2021-10-19 03:05:50|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1634612760000|2021-10-19 03:06:00|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1634612770000|2021-10-19 03:06:10|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1634612810000|2021-10-19 03:06:50|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1634612830000|2021-10-19 03:07:10|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1634612850000|2021-10-19 03:07:30|411.6|408.8|411.44|408.64|411.6|408.8|411.44|408.64|0
1634612860000|2021-10-19 03:07:40|411.51|408.71|411.44|408.64|411.51|408.71|411.44|408.64|0
1634612870000|2021-10-19 03:07:50|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1634612880000|2021-10-19 03:08:00|411.44|408.64|411.6|408.8|411.6|408.8|411.44|408.64|0
1634612890000|2021-10-19 03:08:10|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1634612910000|2021-10-19 03:08:30|411.68|408.88|411.76|408.96|411.76|408.96|411.68|408.88|0
1634612930000|2021-10-19 03:08:50|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1634612960000|2021-10-19 03:09:20|411.76|408.96|411.76|408.96|411.76|408.96|411.6|408.8|0
1634612970000|2021-10-19 03:09:30|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1634613000000|2021-10-19 03:10:00|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1634613010000|2021-10-19 03:10:10|411.6|408.8|411.44|408.64|411.6|408.8|411.44|408.64|0
1634613020000|2021-10-19 03:10:20|411.28|408.48|411.44|408.64|411.44|408.64|411.28|408.48|0
1634613030000|2021-10-19 03:10:30|411.28|408.48|411.44|408.64|411.44|408.64|411.28|408.48|0
1634613050000|2021-10-19 03:10:50|411.51|408.71|411.6|408.8|411.6|408.8|411.51|408.71|0
1634613060000|2021-10-19 03:11:00|411.44|408.64|411.6|408.8|411.6|408.8|411.44|408.64|0
1634613080000|2021-10-19 03:11:20|411.67|408.87|411.76|408.96|411.76|408.96|411.67|408.87|0
1634613100000|2021-10-19 03:11:40|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1634613140000|2021-10-19 03:12:20|412.08|409.28|411.92|409.12|412.08|409.28|411.92|409.12|0
1634613170000|2021-10-19 03:12:50|411.76|408.96|411.76|408.96|411.76|408.96|411.67|408.87|0
1634613210000|2021-10-19 03:13:30|411.6|408.8|411.6|408.8|411.76|408.96|411.6|408.8|0
1634613220000|2021-10-19 03:13:40|411.76|408.96|411.76|408.96|411.76|408.96|411.6|408.8|0
1634613230000|2021-10-19 03:13:50|411.6|408.8|411.76|408.96|411.76|408.96|411.6|408.8|0
1634613250000|2021-10-19 03:14:10|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1634613270000|2021-10-19 03:14:30|412.08|409.28|412.08|409.28|412.08|409.28|411.92|409.12|0
1634613280000|2021-10-19 03:14:40|412.24|409.44|412.08|409.28|412.24|409.44|412.08|409.28|0
1634613300000|2021-10-19 03:15:00|412.24|409.44|411.92|409.12|412.24|409.44|411.92|409.12|0
1634613320000|2021-10-19 03:15:20|411.76|408.96|411.92|409.12|411.92|409.12|411.76|408.96|0
1634613330000|2021-10-19 03:15:30|411.83|409.03|411.92|409.12|411.92|409.12|411.76|408.96|0
1634613340000|2021-10-19 03:15:40|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1634613360000|2021-10-19 03:16:00|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1634613380000|2021-10-19 03:16:20|411.76|408.96|411.59|408.79|411.76|408.96|411.59|408.79|0
1634613400000|2021-10-19 03:16:40|411.76|408.96|411.76|408.96|411.76|408.96|411.59|408.79|0
1634613410000|2021-10-19 03:16:50|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1634613450000|2021-10-19 03:17:30|411.51|408.71|411.43|408.63|411.59|408.79|411.43|408.63|0
1634613480000|2021-10-19 03:18:00|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1634613490000|2021-10-19 03:18:10|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1634613500000|2021-10-19 03:18:20|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1634613520000|2021-10-19 03:18:40|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1634613550000|2021-10-19 03:19:10|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634613580000|2021-10-19 03:19:40|411.11|408.31|410.95|408.15|411.11|408.31|410.95|408.15|0
1634613590000|2021-10-19 03:19:50|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634613610000|2021-10-19 03:20:10|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634613620000|2021-10-19 03:20:20|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1634613630000|2021-10-19 03:20:30|411.27|408.47|411.11|408.31|411.27|408.47|411.11|408.31|0
1634613640000|2021-10-19 03:20:40|410.95|408.15|410.79|407.99|410.95|408.15|410.79|407.99|0
1634613650000|2021-10-19 03:20:50|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634613670000|2021-10-19 03:21:10|410.87|408.07|410.79|407.99|410.87|408.07|410.79|407.99|0
1634613690000|2021-10-19 03:21:30|410.95|408.15|410.95|408.15|410.95|408.15|410.79|407.99|0
1634613700000|2021-10-19 03:21:40|411.03|408.23|410.95|408.15|411.11|408.31|410.95|408.15|0
1634613710000|2021-10-19 03:21:50|411.03|408.23|410.95|408.15|411.03|408.23|410.95|408.15|0
1634613720000|2021-10-19 03:22:00|411.11|408.31|410.95|408.15|411.11|408.31|410.95|408.15|0
1634613760000|2021-10-19 03:22:40|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634613770000|2021-10-19 03:22:50|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634613820000|2021-10-19 03:23:40|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634613860000|2021-10-19 03:24:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1634613890000|2021-10-19 03:24:50|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634613900000|2021-10-19 03:25:00|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1634613910000|2021-10-19 03:25:10|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634613920000|2021-10-19 03:25:20|410.7|407.9|410.79|407.99|410.79|407.99|410.7|407.9|0
1634613930000|2021-10-19 03:25:30|410.7|407.9|410.79|407.99|410.79|407.99|410.7|407.9|0
1634613990000|2021-10-19 03:26:30|410.7|407.9|410.79|407.99|410.79|407.99|410.7|407.9|0
1634614020000|2021-10-19 03:27:00|410.95|408.15|410.95|408.15|410.95|408.15|410.86|408.06|0
1634614030000|2021-10-19 03:27:10|410.86|408.06|410.95|408.15|410.95|408.15|410.86|408.06|0
1634614040000|2021-10-19 03:27:20|410.79|407.99|410.79|407.99|410.79|407.99|410.79|407.99|0
1634614060000|2021-10-19 03:27:40|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1634614110000|2021-10-19 03:28:30|410.79|407.99|410.95|408.15|410.95|408.15|410.78|407.98|0
1634614140000|2021-10-19 03:29:00|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1634614180000|2021-10-19 03:29:40|410.95|408.15|410.78|407.98|410.95|408.15|410.78|407.98|0
1634614190000|2021-10-19 03:29:50|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1634614200000|2021-10-19 03:30:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1634614220000|2021-10-19 03:30:20|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1634614230000|2021-10-19 03:30:30|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1634614240000|2021-10-19 03:30:40|410.95|408.15|410.94|408.14|410.95|408.15|410.94|408.14|0
1634614250000|2021-10-19 03:30:50|411.11|408.31|410.94|408.14|411.11|408.31|410.94|408.14|0
1634614300000|2021-10-19 03:31:40|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1634614310000|2021-10-19 03:31:50|410.94|408.14|410.94|408.14|410.94|408.14|410.94|408.14|0
1634614320000|2021-10-19 03:32:00|410.86|408.06|410.94|408.14|410.94|408.14|410.86|408.06|0
1634614330000|2021-10-19 03:32:10|410.86|408.06|410.94|408.14|410.94|408.14|410.86|408.06|0
1634614340000|2021-10-19 03:32:20|410.86|408.06|410.94|408.14|410.94|408.14|410.86|408.06|0
1634614370000|2021-10-19 03:32:50|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1634614380000|2021-10-19 03:33:00|411.1|408.3|411.1|408.3|411.1|408.3|411.1|408.3|0
1634614400000|2021-10-19 03:33:20|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634614410000|2021-10-19 03:33:30|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1634614420000|2021-10-19 03:33:40|411.27|408.47|411.43|408.63|411.43|408.63|411.27|408.47|0
1634614490000|2021-10-19 03:34:50|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1634614500000|2021-10-19 03:35:00|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1634614510000|2021-10-19 03:35:10|411.27|408.47|411.27|408.47|411.34|408.54|411.27|408.47|0
1634614520000|2021-10-19 03:35:20|411.26|408.46|411.26|408.46|411.26|408.46|411.26|408.46|0
1634614560000|2021-10-19 03:36:00|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1634614620000|2021-10-19 03:37:00|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1634614630000|2021-10-19 03:37:10|411.43|408.63|411.43|408.63|411.5|408.7|411.43|408.63|0
1634614640000|2021-10-19 03:37:20|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1634614650000|2021-10-19 03:37:30|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1634614660000|2021-10-19 03:37:40|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1634614690000|2021-10-19 03:38:10|411.75|408.95|411.75|408.95|411.75|408.95|411.75|408.95|0
1634614730000|2021-10-19 03:38:50|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1634614790000|2021-10-19 03:39:50|411.75|408.95|411.75|408.95|411.75|408.95|411.75|408.95|0
1634614800000|2021-10-19 03:40:00|411.59|408.79|411.75|408.95|411.75|408.95|411.59|408.79|0
1634614820000|2021-10-19 03:40:20|411.91|409.11|412.23|409.43|412.23|409.43|411.91|409.11|0
1634614840000|2021-10-19 03:40:40|412.39|409.59|412.23|409.43|412.39|409.59|412.23|409.43|0
1634614850000|2021-10-19 03:40:50|412.39|409.59|412.39|409.59|412.39|409.59|412.23|409.43|0
1634614860000|2021-10-19 03:41:00|412.31|409.51|412.39|409.59|412.39|409.59|412.31|409.51|0
1634614880000|2021-10-19 03:41:20|412.23|409.43|412.39|409.59|412.39|409.59|412.23|409.43|0
1634614890000|2021-10-19 03:41:30|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1634614910000|2021-10-19 03:41:50|412.15|409.35|412.07|409.27|412.15|409.35|412.07|409.27|0
1634614920000|2021-10-19 03:42:00|412.14|409.34|412.07|409.27|412.14|409.34|412.07|409.27|0
1634614950000|2021-10-19 03:42:30|411.91|409.11|412.07|409.27|412.07|409.27|411.91|409.11|0
1634614960000|2021-10-19 03:42:40|411.98|409.18|412.07|409.27|412.07|409.27|411.98|409.18|0
1634614970000|2021-10-19 03:42:50|411.91|409.11|411.91|409.11|411.98|409.18|411.91|409.11|0
1634614990000|2021-10-19 03:43:10|411.74|408.94|411.91|409.11|411.91|409.11|411.74|408.94|0
1634615000000|2021-10-19 03:43:20|411.82|409.02|411.82|409.02|411.91|409.11|411.82|409.02|0
1634615020000|2021-10-19 03:43:40|411.91|409.11|411.91|409.11|411.91|409.11|411.74|408.94|0
1634615030000|2021-10-19 03:43:50|411.82|409.02|411.91|409.11|411.91|409.11|411.82|409.02|0
1634615040000|2021-10-19 03:44:00|411.82|409.02|411.74|408.94|411.82|409.02|411.74|408.94|0
1634615050000|2021-10-19 03:44:10|411.91|409.11|411.91|409.11|411.91|409.11|411.91|409.11|0
1634615060000|2021-10-19 03:44:20|411.74|408.94|411.74|408.94|411.82|409.02|411.74|408.94|0
1634615070000|2021-10-19 03:44:30|411.82|409.02|411.74|408.94|411.82|409.02|411.74|408.94|0
1634615080000|2021-10-19 03:44:40|411.82|409.02|411.91|409.11|411.91|409.11|411.82|409.02|0
1634615120000|2021-10-19 03:45:20|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1634615130000|2021-10-19 03:45:30|411.91|409.11|412.07|409.27|412.07|409.27|411.91|409.11|0
1634615160000|2021-10-19 03:46:00|412.23|409.43|412.07|409.27|412.23|409.43|412.07|409.27|0
1634615180000|2021-10-19 03:46:20|411.98|409.18|411.98|409.18|411.98|409.18|411.98|409.18|0
1634615190000|2021-10-19 03:46:30|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1634615210000|2021-10-19 03:46:50|412.23|409.43|412.07|409.27|412.23|409.43|412.07|409.27|0
1634615220000|2021-10-19 03:47:00|412.14|409.34|412.14|409.34|412.14|409.34|412.14|409.34|0
1634615230000|2021-10-19 03:47:10|412.23|409.43|412.07|409.27|412.23|409.43|412.07|409.27|0
1634615240000|2021-10-19 03:47:20|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634615250000|2021-10-19 03:47:30|411.98|409.18|411.98|409.18|412.07|409.27|411.98|409.18|0
1634615260000|2021-10-19 03:47:40|412.07|409.27|412.07|409.27|412.07|409.27|411.98|409.18|0
1634615280000|2021-10-19 03:48:00|412.14|409.34|412.07|409.27|412.14|409.34|412.07|409.27|0
1634615290000|2021-10-19 03:48:10|412.23|409.43|412.07|409.27|412.23|409.43|412.07|409.27|0
1634615300000|2021-10-19 03:48:20|412.23|409.43|412.14|409.34|412.23|409.43|412.07|409.27|0
1634615310000|2021-10-19 03:48:30|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1634615370000|2021-10-19 03:49:30|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1634615390000|2021-10-19 03:49:50|411.9|409.1|412.06|409.26|412.06|409.26|411.9|409.1|0
1634615410000|2021-10-19 03:50:10|412.14|409.34|412.06|409.26|412.14|409.34|412.06|409.26|0
1634615450000|2021-10-19 03:50:50|412.23|409.43|412.14|409.34|412.23|409.43|412.06|409.26|0
1634615460000|2021-10-19 03:51:00|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1634615490000|2021-10-19 03:51:30|412.14|409.34|412.22|409.42|412.22|409.42|412.14|409.34|0
1634615500000|2021-10-19 03:51:40|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1634615570000|2021-10-19 03:52:50|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1634615660000|2021-10-19 03:54:20|412.06|409.26|412.14|409.34|412.22|409.42|412.06|409.26|0
1634615670000|2021-10-19 03:54:30|412.22|409.42|412.06|409.26|412.22|409.42|412.06|409.26|0
1634615680000|2021-10-19 03:54:40|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1634615710000|2021-10-19 03:55:10|412.14|409.34|412.22|409.42|412.22|409.42|412.14|409.34|0
1634615720000|2021-10-19 03:55:20|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1634615750000|2021-10-19 03:55:50|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634615790000|2021-10-19 03:56:30|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1634615870000|2021-10-19 03:57:50|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634615880000|2021-10-19 03:58:00|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1634615950000|2021-10-19 03:59:10|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634616020000|2021-10-19 04:00:20|412.06|409.26|412.06|409.26|412.06|409.26|411.9|409.1|0
1634616030000|2021-10-19 04:00:30|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634616040000|2021-10-19 04:00:40|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1634616060000|2021-10-19 04:01:00|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634616090000|2021-10-19 04:01:30|411.74|408.94|411.9|409.1|411.9|409.1|411.74|408.94|0
1634616100000|2021-10-19 04:01:40|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1634616110000|2021-10-19 04:01:50|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634616140000|2021-10-19 04:02:20|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1634616180000|2021-10-19 04:03:00|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634616220000|2021-10-19 04:03:40|411.74|408.94|411.9|409.1|411.9|409.1|411.74|408.94|0
1634616230000|2021-10-19 04:03:50|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1634616250000|2021-10-19 04:04:10|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1634616310000|2021-10-19 04:05:10|411.74|408.94|411.9|409.1|411.9|409.1|411.74|408.94|0
1634616360000|2021-10-19 04:06:00|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1634616390000|2021-10-19 04:06:30|411.57|408.77|411.41|408.61|411.57|408.77|411.41|408.61|0
1634616400000|2021-10-19 04:06:40|411.25|408.45|411.41|408.61|411.41|408.61|411.25|408.45|0
1634616420000|2021-10-19 04:07:00|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1634616430000|2021-10-19 04:07:10|411.41|408.61|411.41|408.61|411.41|408.61|411.41|408.61|0
1634616440000|2021-10-19 04:07:20|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634616500000|2021-10-19 04:08:20|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634616510000|2021-10-19 04:08:30|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634616560000|2021-10-19 04:09:20|411.41|408.61|411.41|408.61|411.41|408.61|411.41|408.61|0
1634616570000|2021-10-19 04:09:30|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634616600000|2021-10-19 04:10:00|411.41|408.61|411.57|408.77|411.57|408.77|411.41|408.61|0
1634616650000|2021-10-19 04:10:50|411.41|408.61|411.41|408.61|411.41|408.61|411.41|408.61|0
1634616680000|2021-10-19 04:11:20|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634616730000|2021-10-19 04:12:10|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634616750000|2021-10-19 04:12:30|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634616760000|2021-10-19 04:12:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634616780000|2021-10-19 04:13:00|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1634616790000|2021-10-19 04:13:10|411.73|408.93|411.73|408.93|411.81|409.01|411.73|408.93|0
1634616800000|2021-10-19 04:13:20|411.81|409.01|411.65|408.85|411.81|409.01|411.65|408.85|0
1634616810000|2021-10-19 04:13:30|411.57|408.77|411.73|408.93|411.73|408.93|411.57|408.77|0
1634616860000|2021-10-19 04:14:20|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1634616870000|2021-10-19 04:14:30|411.73|408.93|411.89|409.09|411.89|409.09|411.73|408.93|0
1634616930000|2021-10-19 04:15:30|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1634616940000|2021-10-19 04:15:40|412.22|409.42|412.05|409.25|412.22|409.42|412.05|409.25|0
1634616970000|2021-10-19 04:16:10|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1634617020000|2021-10-19 04:17:00|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1634617060000|2021-10-19 04:17:40|411.89|409.09|411.73|408.93|411.89|409.09|411.73|408.93|0
1634617120000|2021-10-19 04:18:40|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634617140000|2021-10-19 04:19:00|411.73|408.93|411.57|408.77|411.73|408.93|411.57|408.77|0
1634617150000|2021-10-19 04:19:10|411.41|408.61|411.25|408.45|411.41|408.61|411.25|408.45|0
1634617160000|2021-10-19 04:19:20|411.41|408.61|411.41|408.61|411.41|408.61|411.41|408.61|0
1634617260000|2021-10-19 04:21:00|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634617300000|2021-10-19 04:21:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617310000|2021-10-19 04:21:50|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634617360000|2021-10-19 04:22:40|411.65|408.85|411.65|408.85|411.73|408.93|411.65|408.85|0
1634617370000|2021-10-19 04:22:50|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617400000|2021-10-19 04:23:20|411.64|408.84|411.64|408.84|411.64|408.84|411.64|408.84|0
1634617410000|2021-10-19 04:23:30|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1634617430000|2021-10-19 04:23:50|411.73|408.93|411.64|408.84|411.73|408.93|411.64|408.84|0
1634617440000|2021-10-19 04:24:00|411.57|408.77|411.57|408.77|411.73|408.93|411.57|408.77|0
1634617450000|2021-10-19 04:24:10|411.73|408.93|411.57|408.77|411.73|408.93|411.57|408.77|0
1634617470000|2021-10-19 04:24:30|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617480000|2021-10-19 04:24:40|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1634617520000|2021-10-19 04:25:20|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1634617530000|2021-10-19 04:25:30|411.89|409.09|411.89|409.09|412.05|409.25|411.89|409.09|0
1634617540000|2021-10-19 04:25:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617560000|2021-10-19 04:26:00|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1634617610000|2021-10-19 04:26:50|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617640000|2021-10-19 04:27:20|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1634617660000|2021-10-19 04:27:40|411.73|408.93|411.8|409|411.8|409|411.73|408.93|0
1634617670000|2021-10-19 04:27:50|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617730000|2021-10-19 04:28:50|411.64|408.84|411.64|408.84|411.64|408.84|411.64|408.84|0
1634617740000|2021-10-19 04:29:00|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617760000|2021-10-19 04:29:20|411.8|409|411.89|409.09|411.89|409.09|411.8|409|0
1634617770000|2021-10-19 04:29:30|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617860000|2021-10-19 04:31:00|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1634617870000|2021-10-19 04:31:10|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617880000|2021-10-19 04:31:20|411.8|409|411.89|409.09|411.89|409.09|411.8|409|0
1634617890000|2021-10-19 04:31:30|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1634617910000|2021-10-19 04:31:50|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1634617920000|2021-10-19 04:32:00|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1634617930000|2021-10-19 04:32:10|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1634617950000|2021-10-19 04:32:30|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1634617970000|2021-10-19 04:32:50|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1634618120000|2021-10-19 04:35:20|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1634618130000|2021-10-19 04:35:30|411.88|409.08|412.05|409.25|412.05|409.25|411.88|409.08|0
1634618170000|2021-10-19 04:36:10|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1634618180000|2021-10-19 04:36:20|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1634618190000|2021-10-19 04:36:30|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1634618230000|2021-10-19 04:37:10|411.72|408.92|411.72|408.92|411.72|408.92|411.72|408.92|0
1634618260000|2021-10-19 04:37:40|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1634618320000|2021-10-19 04:38:40|411.4|408.6|411.56|408.76|411.56|408.76|411.4|408.6|0
1634618340000|2021-10-19 04:39:00|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1634618350000|2021-10-19 04:39:10|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1634618370000|2021-10-19 04:39:30|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1634618380000|2021-10-19 04:39:40|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1634618390000|2021-10-19 04:39:50|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1634618400000|2021-10-19 04:40:00|411.64|408.84|411.56|408.76|411.72|408.92|411.56|408.76|0
1634618410000|2021-10-19 04:40:10|411.48|408.68|411.56|408.76|411.56|408.76|411.48|408.68|0
1634618430000|2021-10-19 04:40:30|411.48|408.68|411.4|408.6|411.56|408.76|411.4|408.6|0
1634618440000|2021-10-19 04:40:40|411.48|408.68|411.4|408.6|411.56|408.76|411.4|408.6|0
1634618470000|2021-10-19 04:41:10|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1634618480000|2021-10-19 04:41:20|411.48|408.68|411.56|408.76|411.56|408.76|411.48|408.68|0
1634618490000|2021-10-19 04:41:30|411.4|408.6|411.56|408.76|411.56|408.76|411.4|408.6|0
1634618500000|2021-10-19 04:41:40|411.48|408.68|411.4|408.6|411.48|408.68|411.4|408.6|0
1634618510000|2021-10-19 04:41:50|411.48|408.68|411.4|408.6|411.56|408.76|411.4|408.6|0
1634618520000|2021-10-19 04:42:00|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1634618530000|2021-10-19 04:42:10|411.56|408.76|411.56|408.76|411.56|408.76|411.48|408.68|0
1634618540000|2021-10-19 04:42:20|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1634618550000|2021-10-19 04:42:30|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1634618590000|2021-10-19 04:43:10|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1634618630000|2021-10-19 04:43:50|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1634618640000|2021-10-19 04:44:00|411.72|408.92|411.72|408.92|411.72|408.92|411.72|408.92|0
1634618660000|2021-10-19 04:44:20|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1634618680000|2021-10-19 04:44:40|411.64|408.84|411.72|408.92|411.72|408.92|411.64|408.84|0
1634618710000|2021-10-19 04:45:10|411.8|409|411.72|408.92|411.8|409|411.72|408.92|0
1634618730000|2021-10-19 04:45:30|411.56|408.76|411.56|408.76|411.64|408.84|411.56|408.76|0
1634618740000|2021-10-19 04:45:40|411.72|408.92|411.72|408.92|411.72|408.92|411.72|408.92|0
1634618750000|2021-10-19 04:45:50|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1634618760000|2021-10-19 04:46:00|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1634618820000|2021-10-19 04:47:00|411.31|408.51|411.24|408.44|411.31|408.51|411.24|408.44|0
1634618860000|2021-10-19 04:47:40|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634618890000|2021-10-19 04:48:10|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1634618900000|2021-10-19 04:48:20|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634618930000|2021-10-19 04:48:50|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1634618940000|2021-10-19 04:49:00|411.07|408.27|410.99|408.19|411.07|408.27|410.99|408.19|0
1634618950000|2021-10-19 04:49:10|411.07|408.27|411.07|408.27|411.07|408.27|410.91|408.11|0
1634619000000|2021-10-19 04:50:00|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1634619010000|2021-10-19 04:50:10|411.07|408.27|410.99|408.19|411.07|408.27|410.99|408.19|0
1634619020000|2021-10-19 04:50:20|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634619060000|2021-10-19 04:51:00|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1634619090000|2021-10-19 04:51:30|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1634619210000|2021-10-19 04:53:30|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1634619220000|2021-10-19 04:53:40|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1634619240000|2021-10-19 04:54:00|410.75|407.95|410.91|408.11|410.91|408.11|410.75|407.95|0
1634619250000|2021-10-19 04:54:10|410.83|408.03|410.75|407.95|410.91|408.11|410.75|407.95|0
1634619270000|2021-10-19 04:54:30|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1634619330000|2021-10-19 04:55:30|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1634619370000|2021-10-19 04:56:10|411.15|408.35|411.07|408.27|411.15|408.35|411.07|408.27|0
1634619380000|2021-10-19 04:56:20|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634619410000|2021-10-19 04:56:50|411.39|408.59|411.55|408.75|411.55|408.75|411.39|408.59|0
1634619420000|2021-10-19 04:57:00|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634619440000|2021-10-19 04:57:20|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634619450000|2021-10-19 04:57:30|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634619470000|2021-10-19 04:57:50|411.55|408.75|411.88|409.08|411.88|409.08|411.55|408.75|0
1634619510000|2021-10-19 04:58:30|411.71|408.91|411.71|408.91|411.71|408.91|411.71|408.91|0
1634619600000|2021-10-19 05:00:00|411.63|408.83|411.71|408.91|411.71|408.91|411.63|408.83|0
1634619610000|2021-10-19 05:00:10|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1634619630000|2021-10-19 05:00:30|412.04|409.24|411.87|409.07|412.04|409.24|411.87|409.07|0
1634619640000|2021-10-19 05:00:40|412.04|409.24|411.87|409.07|412.04|409.24|411.87|409.07|0
1634619650000|2021-10-19 05:00:50|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1634619660000|2021-10-19 05:01:00|412.11|409.31|412.2|409.4|412.2|409.4|412.11|409.31|0
1634619670000|2021-10-19 05:01:10|412.11|409.31|412.2|409.4|412.2|409.4|412.11|409.31|0
1634619710000|2021-10-19 05:01:50|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1634619730000|2021-10-19 05:02:10|411.95|409.15|411.87|409.07|411.95|409.15|411.87|409.07|0
1634619770000|2021-10-19 05:02:50|411.71|408.91|411.71|408.91|411.71|408.91|411.71|408.91|0
1634619810000|2021-10-19 05:03:30|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1634619820000|2021-10-19 05:03:40|412.03|409.23|412.03|409.23|412.03|409.23|412.03|409.23|0
1634619830000|2021-10-19 05:03:50|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1634619840000|2021-10-19 05:04:00|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1634619850000|2021-10-19 05:04:10|411.87|409.07|411.87|409.07|411.87|409.07|411.79|408.99|0
1634619860000|2021-10-19 05:04:20|411.71|408.91|411.71|408.91|411.71|408.91|411.71|408.91|0
1634619890000|2021-10-19 05:04:50|411.87|409.07|411.71|408.91|411.87|409.07|411.71|408.91|0
1634619900000|2021-10-19 05:05:00|411.55|408.75|411.23|408.43|411.55|408.75|411.23|408.43|0
1634619910000|2021-10-19 05:05:10|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634619920000|2021-10-19 05:05:20|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1634619930000|2021-10-19 05:05:30|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634619940000|2021-10-19 05:05:40|411.47|408.67|411.55|408.75|411.55|408.75|411.47|408.67|0
1634619950000|2021-10-19 05:05:50|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1634619960000|2021-10-19 05:06:00|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1634619970000|2021-10-19 05:06:10|411.63|408.83|411.55|408.75|411.63|408.83|411.55|408.75|0
1634619990000|2021-10-19 05:06:30|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634620000000|2021-10-19 05:06:40|411.55|408.75|411.39|408.59|411.55|408.75|411.39|408.59|0
1634620010000|2021-10-19 05:06:50|411.47|408.67|411.55|408.75|411.55|408.75|411.47|408.67|0
1634620020000|2021-10-19 05:07:00|411.47|408.67|411.39|408.59|411.47|408.67|411.39|408.59|0
1634620030000|2021-10-19 05:07:10|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1634620050000|2021-10-19 05:07:30|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634620060000|2021-10-19 05:07:40|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634620080000|2021-10-19 05:08:00|411.14|408.34|411.14|408.34|411.23|408.43|411.14|408.34|0
1634620090000|2021-10-19 05:08:10|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634620100000|2021-10-19 05:08:20|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634620120000|2021-10-19 05:08:40|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634620140000|2021-10-19 05:09:00|411.39|408.59|411.39|408.59|411.39|408.59|411.23|408.43|0
1634620150000|2021-10-19 05:09:10|411.23|408.43|411.39|408.59|411.39|408.59|411.23|408.43|0
1634620190000|2021-10-19 05:09:50|411.3|408.5|411.3|408.5|411.3|408.5|411.3|408.5|0
1634620200000|2021-10-19 05:10:00|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634620210000|2021-10-19 05:10:10|411.3|408.5|411.39|408.59|411.39|408.59|411.3|408.5|0
1634620220000|2021-10-19 05:10:20|411.55|408.75|411.55|408.75|411.55|408.75|411.39|408.59|0
1634620230000|2021-10-19 05:10:30|411.39|408.59|411.55|408.75|411.55|408.75|411.39|408.59|0
1634620240000|2021-10-19 05:10:40|411.71|408.91|411.71|408.91|411.71|408.91|411.71|408.91|0
1634620250000|2021-10-19 05:10:50|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1634620260000|2021-10-19 05:11:00|411.71|408.91|411.63|408.83|411.71|408.91|411.63|408.83|0
1634620270000|2021-10-19 05:11:10|411.55|408.75|411.46|408.66|411.55|408.75|411.39|408.59|0
1634620280000|2021-10-19 05:11:20|411.55|408.75|411.39|408.59|411.55|408.75|411.39|408.59|0
1634620290000|2021-10-19 05:11:30|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634620320000|2021-10-19 05:12:00|411.39|408.59|411.23|408.43|411.39|408.59|411.23|408.43|0
1634620330000|2021-10-19 05:12:10|411.3|408.5|411.39|408.59|411.39|408.59|411.3|408.5|0
1634620350000|2021-10-19 05:12:30|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634620360000|2021-10-19 05:12:40|411.3|408.5|411.39|408.59|411.39|408.59|411.3|408.5|0
1634620370000|2021-10-19 05:12:50|411.23|408.43|411.23|408.43|411.23|408.43|411.23|408.43|0
1634620380000|2021-10-19 05:13:00|411.3|408.5|411.39|408.59|411.39|408.59|411.23|408.43|0
1634620390000|2021-10-19 05:13:10|411.3|408.5|411.39|408.59|411.39|408.59|411.23|408.43|0
1634620400000|2021-10-19 05:13:20|411.23|408.43|411.39|408.59|411.39|408.59|411.23|408.43|0
1634620410000|2021-10-19 05:13:30|411.3|408.5|411.3|408.5|411.39|408.59|411.3|408.5|0
1634620420000|2021-10-19 05:13:40|411.39|408.59|411.46|408.66|411.46|408.66|411.39|408.59|0
1634620430000|2021-10-19 05:13:50|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634620440000|2021-10-19 05:14:00|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1634620490000|2021-10-19 05:14:50|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634620500000|2021-10-19 05:15:00|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1634620520000|2021-10-19 05:15:20|411.71|408.91|411.39|408.59|411.71|408.91|411.39|408.59|0
1634620560000|2021-10-19 05:16:00|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1634620570000|2021-10-19 05:16:10|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1634620580000|2021-10-19 05:16:20|411.46|408.66|411.39|408.59|411.46|408.66|411.39|408.59|0
1634620590000|2021-10-19 05:16:30|411.46|408.66|411.55|408.75|411.55|408.75|411.46|408.66|0
1634620610000|2021-10-19 05:16:50|411.38|408.58|411.46|408.66|411.46|408.66|411.38|408.58|0
1634620620000|2021-10-19 05:17:00|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1634620640000|2021-10-19 05:17:20|411.71|408.91|411.55|408.75|411.71|408.91|411.55|408.75|0
1634620650000|2021-10-19 05:17:30|411.62|408.82|411.55|408.75|411.71|408.91|411.55|408.75|0
1634620660000|2021-10-19 05:17:40|411.62|408.82|411.62|408.82|411.62|408.82|411.55|408.75|0
1634620670000|2021-10-19 05:17:50|411.71|408.91|411.71|408.91|411.71|408.91|411.71|408.91|0
1634620680000|2021-10-19 05:18:00|411.62|408.82|411.71|408.91|411.71|408.91|411.55|408.75|0
1634620790000|2021-10-19 05:19:50|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1634620800000|2021-10-19 05:20:00|411.62|408.82|411.54|408.74|411.62|408.82|411.54|408.74|0
1634620850000|2021-10-19 05:20:50|411.46|408.66|411.38|408.58|411.46|408.66|411.38|408.58|0
1634620870000|2021-10-19 05:21:10|411.22|408.42|411.38|408.58|411.38|408.58|411.22|408.42|0
1634620880000|2021-10-19 05:21:20|411.3|408.5|411.3|408.5|411.3|408.5|411.3|408.5|0
1634620890000|2021-10-19 05:21:30|411.38|408.58|411.38|408.58|411.38|408.58|411.3|408.5|0
1634620920000|2021-10-19 05:22:00|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1634620940000|2021-10-19 05:22:20|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1634620970000|2021-10-19 05:22:50|411.46|408.66|411.54|408.74|411.54|408.74|411.46|408.66|0
1634620980000|2021-10-19 05:23:00|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1634621010000|2021-10-19 05:23:30|411.46|408.66|411.46|408.66|411.46|408.66|411.46|408.66|0
1634621020000|2021-10-19 05:23:40|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1634621040000|2021-10-19 05:24:00|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1634621050000|2021-10-19 05:24:10|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1634621060000|2021-10-19 05:24:20|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1634621080000|2021-10-19 05:24:40|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1634621100000|2021-10-19 05:25:00|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1634621110000|2021-10-19 05:25:10|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1634621170000|2021-10-19 05:26:10|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1634621180000|2021-10-19 05:26:20|411.3|408.5|411.22|408.42|411.3|408.5|411.22|408.42|0
1634621190000|2021-10-19 05:26:30|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1634621200000|2021-10-19 05:26:40|411.22|408.42|411.06|408.26|411.22|408.42|411.06|408.26|0
1634621220000|2021-10-19 05:27:00|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1634621230000|2021-10-19 05:27:10|411.38|408.58|411.38|408.58|411.38|408.58|411.3|408.5|0
1634621240000|2021-10-19 05:27:20|411.3|408.5|411.3|408.5|411.3|408.5|411.3|408.5|0
1634621250000|2021-10-19 05:27:30|411.38|408.58|411.3|408.5|411.38|408.58|411.3|408.5|0
1634621260000|2021-10-19 05:27:40|411.38|408.58|411.22|408.42|411.38|408.58|411.22|408.42|0
1634621270000|2021-10-19 05:27:50|411.3|408.5|411.38|408.58|411.38|408.58|411.3|408.5|0
1634621290000|2021-10-19 05:28:10|411.54|408.74|411.38|408.58|411.54|408.74|411.38|408.58|0
1634621300000|2021-10-19 05:28:20|411.3|408.5|411.22|408.42|411.3|408.5|411.22|408.42|0
1634621310000|2021-10-19 05:28:30|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1634621330000|2021-10-19 05:28:50|411.3|408.5|411.38|408.58|411.38|408.58|411.3|408.5|0
1634621370000|2021-10-19 05:29:30|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1634621380000|2021-10-19 05:29:40|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1634621390000|2021-10-19 05:29:50|411.54|408.74|411.54|408.74|411.7|408.9|411.54|408.74|0
1634621410000|2021-10-19 05:30:10|411.7|408.9|411.7|408.9|411.7|408.9|411.54|408.74|0
1634621420000|2021-10-19 05:30:20|411.86|409.06|411.7|408.9|411.86|409.06|411.7|408.9|0
1634621450000|2021-10-19 05:30:50|411.54|408.74|411.7|408.9|411.7|408.9|411.54|408.74|0
1634621470000|2021-10-19 05:31:10|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1634621480000|2021-10-19 05:31:20|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1634621510000|2021-10-19 05:31:50|411.86|409.06|411.86|409.06|411.86|409.06|411.7|408.9|0
1634621520000|2021-10-19 05:32:00|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1634621560000|2021-10-19 05:32:40|411.86|409.06|411.94|409.14|411.94|409.14|411.86|409.06|0
1634621570000|2021-10-19 05:32:50|411.86|409.06|411.86|409.06|411.86|409.06|411.86|409.06|0
1634621580000|2021-10-19 05:33:00|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1634621590000|2021-10-19 05:33:10|412.1|409.3|412.18|409.38|412.18|409.38|412.02|409.22|0
1634621610000|2021-10-19 05:33:30|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1634621620000|2021-10-19 05:33:40|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1634621640000|2021-10-19 05:34:00|412.1|409.3|412.02|409.22|412.1|409.3|412.02|409.22|0
1634621650000|2021-10-19 05:34:10|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1634621660000|2021-10-19 05:34:20|412.02|409.22|412.18|409.38|412.18|409.38|412.02|409.22|0
1634621700000|2021-10-19 05:35:00|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1634621720000|2021-10-19 05:35:20|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1634621730000|2021-10-19 05:35:30|412.1|409.3|412.02|409.22|412.1|409.3|412.02|409.22|0
1634621740000|2021-10-19 05:35:40|412.18|409.38|412.02|409.22|412.18|409.38|412.02|409.22|0
1634621750000|2021-10-19 05:35:50|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1634621780000|2021-10-19 05:36:20|412.34|409.54|412.26|409.46|412.34|409.54|412.26|409.46|0
1634621790000|2021-10-19 05:36:30|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1634621820000|2021-10-19 05:37:00|412.18|409.38|412.18|409.38|412.18|409.38|412.02|409.22|0
1634621900000|2021-10-19 05:38:20|412.02|409.22|412.18|409.38|412.18|409.38|412.02|409.22|0
1634621910000|2021-10-19 05:38:30|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1634621920000|2021-10-19 05:38:40|412.18|409.38|412.02|409.22|412.18|409.38|412.02|409.22|0
1634621930000|2021-10-19 05:38:50|412.1|409.3|412.02|409.22|412.1|409.3|412.02|409.22|0
1634621940000|2021-10-19 05:39:00|412.18|409.38|412.02|409.22|412.18|409.38|412.02|409.22|0
1634621950000|2021-10-19 05:39:10|412.1|409.3|412.02|409.22|412.18|409.38|412.02|409.22|0
1634621960000|2021-10-19 05:39:20|412.1|409.3|412.02|409.22|412.1|409.3|412.02|409.22|0
1634621970000|2021-10-19 05:39:30|412.1|409.3|412.1|409.3|412.18|409.38|412.1|409.3|0
1634621980000|2021-10-19 05:39:40|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1634622010000|2021-10-19 05:40:10|411.86|409.06|412.02|409.22|412.02|409.22|411.86|409.06|0
1634622020000|2021-10-19 05:40:20|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1634622040000|2021-10-19 05:40:40|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1634622100000|2021-10-19 05:41:40|412.5|409.7|412.66|409.86|412.66|409.86|412.5|409.7|0
1634622110000|2021-10-19 05:41:50|413.15|410.35|412.99|410.19|413.15|410.35|412.99|410.19|0
1634622120000|2021-10-19 05:42:00|412.83|410.03|412.66|409.86|412.83|410.03|412.66|409.86|0
1634622130000|2021-10-19 05:42:10|412.83|410.03|412.74|409.94|412.83|410.03|412.74|409.94|0
1634622140000|2021-10-19 05:42:20|412.83|410.03|412.66|409.86|412.83|410.03|412.66|409.86|0
1634622150000|2021-10-19 05:42:30|412.74|409.94|412.66|409.86|412.74|409.94|412.66|409.86|0
1634622160000|2021-10-19 05:42:40|412.82|410.02|412.82|410.02|412.82|410.02|412.82|410.02|0
1634622170000|2021-10-19 05:42:50|412.74|409.94|412.82|410.02|412.82|410.02|412.74|409.94|0
1634622190000|2021-10-19 05:43:10|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1634622200000|2021-10-19 05:43:20|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1634622210000|2021-10-19 05:43:30|413.06|410.26|413.15|410.35|413.15|410.35|412.99|410.19|0
1634622220000|2021-10-19 05:43:40|412.99|410.19|413.15|410.35|413.15|410.35|412.99|410.19|0
1634622230000|2021-10-19 05:43:50|413.22|410.42|413.39|410.59|413.39|410.59|413.15|410.35|0
1634622240000|2021-10-19 05:44:00|413.31|410.51|413.39|410.59|413.39|410.59|413.31|410.51|0
1634622250000|2021-10-19 05:44:10|413.31|410.51|413.31|410.51|413.31|410.51|413.31|410.51|0
1634622260000|2021-10-19 05:44:20|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1634622280000|2021-10-19 05:44:40|413.31|410.51|413.31|410.51|413.31|410.51|413.31|410.51|0
1634622290000|2021-10-19 05:44:50|413.15|410.35|413.31|410.51|413.31|410.51|413.15|410.35|0
1634622300000|2021-10-19 05:45:00|413.22|410.42|413.15|410.35|413.22|410.42|413.15|410.35|0
1634622310000|2021-10-19 05:45:10|413.06|410.26|413.15|410.35|413.15|410.35|412.99|410.19|0
1634622330000|2021-10-19 05:45:30|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1634622340000|2021-10-19 05:45:40|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1634622370000|2021-10-19 05:46:10|413.31|410.51|413.31|410.51|413.31|410.51|413.31|410.51|0
1634622390000|2021-10-19 05:46:30|413.47|410.67|413.47|410.67|413.47|410.67|413.47|410.67|0
1634622400000|2021-10-19 05:46:40|413.63|410.83|413.63|410.83|413.63|410.83|413.55|410.75|0
1634622410000|2021-10-19 05:46:50|413.47|410.67|413.47|410.67|413.47|410.67|413.47|410.67|0
1634622420000|2021-10-19 05:47:00|413.31|410.51|413.31|410.51|413.31|410.51|413.31|410.51|0
1634622440000|2021-10-19 05:47:20|413.47|410.67|413.47|410.67|413.47|410.67|413.47|410.67|0
1634622470000|2021-10-19 05:47:50|413.63|410.83|413.55|410.75|413.63|410.83|413.55|410.75|0
1634622480000|2021-10-19 05:48:00|413.63|410.83|413.55|410.75|413.63|410.83|413.47|410.67|0
1634622490000|2021-10-19 05:48:10|413.63|410.83|413.63|410.83|413.63|410.83|413.55|410.75|0
1634622500000|2021-10-19 05:48:20|414.03|411.23|413.95|411.15|414.03|411.23|413.95|411.15|0
1634622510000|2021-10-19 05:48:30|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1634622530000|2021-10-19 05:48:50|414.28|411.48|414.28|411.48|414.28|411.48|414.11|411.31|0
1634622540000|2021-10-19 05:49:00|414.11|411.31|414.28|411.48|414.28|411.48|414.11|411.31|0
1634622560000|2021-10-19 05:49:20|414.19|411.39|414.44|411.64|414.44|411.64|414.19|411.39|0
1634622590000|2021-10-19 05:49:50|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1634622610000|2021-10-19 05:50:10|414.35|411.55|414.27|411.47|414.35|411.55|414.27|411.47|0
1634622620000|2021-10-19 05:50:20|414.44|411.64|414.44|411.64|414.44|411.64|414.44|411.64|0
1634622630000|2021-10-19 05:50:30|414.35|411.55|414.44|411.64|414.44|411.64|414.35|411.55|0
1634622650000|2021-10-19 05:50:50|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1634622680000|2021-10-19 05:51:20|414.11|411.31|414.27|411.47|414.27|411.47|414.11|411.31|0
1634622690000|2021-10-19 05:51:30|414.11|411.31|413.95|411.15|414.11|411.31|413.95|411.15|0
1634622710000|2021-10-19 05:51:50|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1634622730000|2021-10-19 05:52:10|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1634622760000|2021-10-19 05:52:40|414.03|411.23|414.11|411.31|414.11|411.31|414.03|411.23|0
1634622780000|2021-10-19 05:53:00|414.27|411.47|414.19|411.39|414.27|411.47|414.19|411.39|0
1634622800000|2021-10-19 05:53:20|414.11|411.31|414.27|411.47|414.27|411.47|414.11|411.31|0
1634622810000|2021-10-19 05:53:30|414.19|411.39|414.19|411.39|414.27|411.47|414.19|411.39|0
1634622820000|2021-10-19 05:53:40|414.11|411.31|414.19|411.39|414.19|411.39|414.11|411.31|0
1634622830000|2021-10-19 05:53:50|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1634622870000|2021-10-19 05:54:30|413.95|411.15|413.95|411.15|414.03|411.23|413.95|411.15|0
1634622880000|2021-10-19 05:54:40|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1634622900000|2021-10-19 05:55:00|413.95|411.15|413.95|411.15|413.95|411.15|413.79|410.99|0
1634622920000|2021-10-19 05:55:20|413.87|411.07|413.79|410.99|413.87|411.07|413.79|410.99|0
1634622930000|2021-10-19 05:55:30|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1634622950000|2021-10-19 05:55:50|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1634622960000|2021-10-19 05:56:00|413.95|411.15|413.87|411.07|413.95|411.15|413.87|411.07|0
1634622970000|2021-10-19 05:56:10|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1634622980000|2021-10-19 05:56:20|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1634623020000|2021-10-19 05:57:00|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1634623060000|2021-10-19 05:57:40|413.63|410.83|413.79|410.99|413.79|410.99|413.63|410.83|0
1634623080000|2021-10-19 05:58:00|413.86|411.06|413.95|411.15|413.95|411.15|413.86|411.06|0
1634623100000|2021-10-19 05:58:20|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1634623110000|2021-10-19 05:58:30|414.11|411.31|414.43|411.63|414.43|411.63|414.11|411.31|0
1634623120000|2021-10-19 05:58:40|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1634623130000|2021-10-19 05:58:50|414.43|411.63|414.59|411.79|414.59|411.79|414.43|411.63|0
1634623160000|2021-10-19 05:59:20|414.76|411.96|414.59|411.79|414.76|411.96|414.59|411.79|0
1634623180000|2021-10-19 05:59:40|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1634623200000|2021-10-19 06:00:00|414.59|411.79|414.43|411.63|414.59|411.79|414.27|411.47|0
1634623210000|2021-10-19 06:00:10|414.59|411.79|414.43|411.63|414.59|411.79|414.43|411.63|0
1634623220000|2021-10-19 06:00:20|414.51|411.71|414.27|411.47|414.51|411.71|414.27|411.47|0
1634623230000|2021-10-19 06:00:30|414.11|411.31|414.11|411.31|414.11|411.31|413.95|411.15|0
1634623240000|2021-10-19 06:00:40|413.95|411.15|414.02|411.22|414.11|411.31|413.95|411.15|0
1634623250000|2021-10-19 06:00:50|413.95|411.15|414.11|411.31|414.11|411.31|413.95|411.15|0
1634623260000|2021-10-19 06:01:00|413.95|411.15|413.86|411.06|413.95|411.15|413.86|411.06|0
1634623270000|2021-10-19 06:01:10|413.79|410.99|413.86|411.06|413.95|411.15|413.79|410.99|0
1634623280000|2021-10-19 06:01:20|413.95|411.15|413.79|410.99|413.95|411.15|413.79|410.99|0
1634623290000|2021-10-19 06:01:30|413.86|411.06|413.95|411.15|413.95|411.15|413.79|410.99|0
1634623310000|2021-10-19 06:01:50|414.11|411.31|414.02|411.22|414.11|411.31|414.02|411.22|0
1634623320000|2021-10-19 06:02:00|414.11|411.31|414.27|411.47|414.35|411.55|414.11|411.31|0
1634623330000|2021-10-19 06:02:10|414.59|411.79|414.75|411.95|414.75|411.95|414.59|411.79|0
1634623340000|2021-10-19 06:02:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1634623360000|2021-10-19 06:02:40|414.43|411.63|414.27|411.47|414.43|411.63|414.27|411.47|0
1634623380000|2021-10-19 06:03:00|414.11|411.31|414.27|411.47|414.27|411.47|414.11|411.31|0
1634623390000|2021-10-19 06:03:10|414.43|411.63|414.27|411.47|414.43|411.63|414.27|411.47|0
1634623400000|2021-10-19 06:03:20|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1634623410000|2021-10-19 06:03:30|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1634623420000|2021-10-19 06:03:40|414.75|411.95|414.92|412.12|414.92|412.12|414.75|411.95|0
1634623440000|2021-10-19 06:04:00|415.08|412.28|415.56|412.76|415.56|412.76|415.08|412.28|0
1634623450000|2021-10-19 06:04:10|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1634623460000|2021-10-19 06:04:20|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1634623470000|2021-10-19 06:04:30|415.72|412.92|415.56|412.76|415.72|412.92|415.56|412.76|0
1634623480000|2021-10-19 06:04:40|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1634623490000|2021-10-19 06:04:50|415.89|413.09|416.29|413.49|416.29|413.49|415.89|413.09|0
1634623500000|2021-10-19 06:05:00|416.21|413.41|416.21|413.41|416.21|413.41|416.05|413.25|0
1634623510000|2021-10-19 06:05:10|416.05|413.25|415.89|413.09|416.05|413.25|415.89|413.09|0
1634623520000|2021-10-19 06:05:20|415.72|412.92|415.56|412.76|415.72|412.92|415.56|412.76|0
1634623530000|2021-10-19 06:05:30|415.4|412.6|415.24|412.44|415.4|412.6|415.24|412.44|0
1634623540000|2021-10-19 06:05:40|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1634623550000|2021-10-19 06:05:50|415.72|412.92|415.56|412.76|415.72|412.92|415.56|412.76|0
1634623560000|2021-10-19 06:06:00|415.64|412.84|415.56|412.76|415.64|412.84|415.56|412.76|0
1634623570000|2021-10-19 06:06:10|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1634623580000|2021-10-19 06:06:20|415.24|412.44|415.4|412.6|415.4|412.6|415.24|412.44|0
1634623590000|2021-10-19 06:06:30|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1634623600000|2021-10-19 06:06:40|415.08|412.28|415.08|412.28|415.08|412.28|415.08|412.28|0
1634623610000|2021-10-19 06:06:50|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1634623620000|2021-10-19 06:07:00|415.32|412.52|415.24|412.44|415.32|412.52|415.24|412.44|0
1634623630000|2021-10-19 06:07:10|415.15|412.35|415.08|412.28|415.24|412.44|415.08|412.28|0
1634623640000|2021-10-19 06:07:20|415.24|412.44|415.15|412.35|415.24|412.44|415.08|412.28|0
1634623650000|2021-10-19 06:07:30|415.24|412.44|415.4|412.6|415.4|412.6|415.24|412.44|0
1634623660000|2021-10-19 06:07:40|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1634623670000|2021-10-19 06:07:50|415.32|412.52|415.4|412.6|415.4|412.6|415.32|412.52|0
1634623690000|2021-10-19 06:08:10|415.24|412.44|415.4|412.6|415.4|412.6|415.24|412.44|0
1634623700000|2021-10-19 06:08:20|415.32|412.52|415.4|412.6|415.4|412.6|415.24|412.44|0
1634623710000|2021-10-19 06:08:30|415.31|412.51|415.24|412.44|415.31|412.51|415.24|412.44|0
1634623720000|2021-10-19 06:08:40|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1634623740000|2021-10-19 06:09:00|415.24|412.44|415.08|412.28|415.24|412.44|415.08|412.28|0
1634623770000|2021-10-19 06:09:30|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1634623790000|2021-10-19 06:09:50|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1634623800000|2021-10-19 06:10:00|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1634623810000|2021-10-19 06:10:10|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1634623820000|2021-10-19 06:10:20|415.24|412.44|415.4|412.6|415.4|412.6|415.24|412.44|0
1634623840000|2021-10-19 06:10:40|415.56|412.76|415.4|412.6|415.56|412.76|415.4|412.6|0
1634623860000|2021-10-19 06:11:00|415.24|412.44|415.4|412.6|415.4|412.6|415.24|412.44|0
1634623880000|2021-10-19 06:11:20|415.56|412.76|415.56|412.76|415.56|412.76|415.48|412.68|0
1634623890000|2021-10-19 06:11:30|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1634623910000|2021-10-19 06:11:50|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1634623920000|2021-10-19 06:12:00|415.07|412.27|415.24|412.44|415.24|412.44|415.07|412.27|0
1634623940000|2021-10-19 06:12:20|415.07|412.27|414.99|412.19|415.07|412.27|414.99|412.19|0
1634623950000|2021-10-19 06:12:30|415.07|412.27|415.07|412.27|415.07|412.27|414.91|412.11|0
1634623970000|2021-10-19 06:12:50|414.91|412.11|414.91|412.11|414.91|412.11|414.91|412.11|0
1634623980000|2021-10-19 06:13:00|415.07|412.27|415.07|412.27|415.07|412.27|414.99|412.19|0
1634624020000|2021-10-19 06:13:40|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1634624030000|2021-10-19 06:13:50|415.4|412.6|415.4|412.6|415.4|412.6|415.24|412.44|0
1634624040000|2021-10-19 06:14:00|415.24|412.44|415.56|412.76|415.56|412.76|415.24|412.44|0
1634624050000|2021-10-19 06:14:10|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1634624070000|2021-10-19 06:14:30|415.31|412.51|415.4|412.6|415.4|412.6|415.31|412.51|0
1634624080000|2021-10-19 06:14:40|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1634624090000|2021-10-19 06:14:50|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1634624100000|2021-10-19 06:15:00|415.23|412.43|415.4|412.6|415.4|412.6|415.23|412.43|0
1634624110000|2021-10-19 06:15:10|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1634624120000|2021-10-19 06:15:20|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1634624140000|2021-10-19 06:15:40|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1634624150000|2021-10-19 06:15:50|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1634624160000|2021-10-19 06:16:00|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1634624200000|2021-10-19 06:16:40|415.4|412.6|415.4|412.6|415.56|412.76|415.4|412.6|0
1634624210000|2021-10-19 06:16:50|415.56|412.76|415.72|412.92|415.72|412.92|415.56|412.76|0
1634624220000|2021-10-19 06:17:00|415.56|412.76|415.64|412.84|415.64|412.84|415.56|412.76|0
1634624230000|2021-10-19 06:17:10|415.72|412.92|415.56|412.76|415.72|412.92|415.56|412.76|0
1634624240000|2021-10-19 06:17:20|415.72|412.92|415.88|413.08|415.88|413.08|415.72|412.92|0
1634624250000|2021-10-19 06:17:30|416.04|413.24|415.88|413.08|416.04|413.24|415.88|413.08|0
1634624260000|2021-10-19 06:17:40|415.96|413.16|415.88|413.08|415.96|413.16|415.88|413.08|0
1634624270000|2021-10-19 06:17:50|416.04|413.24|415.88|413.08|416.04|413.24|415.88|413.08|0
1634624280000|2021-10-19 06:18:00|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1634624300000|2021-10-19 06:18:20|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1634624310000|2021-10-19 06:18:30|416.04|413.24|415.88|413.08|416.04|413.24|415.88|413.08|0
1634624320000|2021-10-19 06:18:40|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1634624330000|2021-10-19 06:18:50|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1634624340000|2021-10-19 06:19:00|415.96|413.16|416.04|413.24|416.04|413.24|415.96|413.16|0
1634624350000|2021-10-19 06:19:10|415.88|413.08|415.72|412.92|415.88|413.08|415.72|412.92|0
1634624360000|2021-10-19 06:19:20|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1634624380000|2021-10-19 06:19:40|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1634624400000|2021-10-19 06:20:00|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1634624410000|2021-10-19 06:20:10|415.96|413.16|415.88|413.08|416.04|413.24|415.88|413.08|0
1634624420000|2021-10-19 06:20:20|415.96|413.16|415.88|413.08|415.96|413.16|415.88|413.08|0
1634624440000|2021-10-19 06:20:40|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1634624450000|2021-10-19 06:20:50|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1634624460000|2021-10-19 06:21:00|415.39|412.59|415.56|412.76|415.56|412.76|415.39|412.59|0
1634624470000|2021-10-19 06:21:10|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1634624490000|2021-10-19 06:21:30|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1634624510000|2021-10-19 06:21:50|415.72|412.92|415.88|413.08|415.88|413.08|415.72|412.92|0
1634624520000|2021-10-19 06:22:00|415.72|412.92|415.88|413.08|415.88|413.08|415.72|412.92|0
1634624530000|2021-10-19 06:22:10|415.79|412.99|415.72|412.92|415.88|413.08|415.72|412.92|0
1634624540000|2021-10-19 06:22:20|415.88|413.08|415.88|413.08|415.88|413.08|415.79|412.99|0
1634624560000|2021-10-19 06:22:40|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1634624600000|2021-10-19 06:23:20|415.88|413.08|416.04|413.24|416.2|413.4|415.88|413.08|0
1634624610000|2021-10-19 06:23:30|416.2|413.4|416.04|413.24|416.2|413.4|416.04|413.24|0
1634624620000|2021-10-19 06:23:40|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1634624630000|2021-10-19 06:23:50|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1634624640000|2021-10-19 06:24:00|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1634624660000|2021-10-19 06:24:20|415.96|413.16|416.04|413.24|416.04|413.24|415.88|413.08|0
1634624700000|2021-10-19 06:25:00|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1634624710000|2021-10-19 06:25:10|416.36|413.56|416.36|413.56|416.36|413.56|416.36|413.56|0
1634624730000|2021-10-19 06:25:30|416.2|413.4|416.04|413.24|416.2|413.4|416.04|413.24|0
1634624780000|2021-10-19 06:26:20|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1634624790000|2021-10-19 06:26:30|416.04|413.24|415.88|413.08|416.04|413.24|415.88|413.08|0
1634624800000|2021-10-19 06:26:40|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1634624810000|2021-10-19 06:26:50|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1634624820000|2021-10-19 06:27:00|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1634624840000|2021-10-19 06:27:20|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1634624850000|2021-10-19 06:27:30|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1634624940000|2021-10-19 06:29:00|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1634624950000|2021-10-19 06:29:10|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1634624990000|2021-10-19 06:29:50|416.2|413.4|416.2|413.4|416.2|413.4|416.04|413.24|0
1634625000000|2021-10-19 06:30:00|416.04|413.24|416.12|413.32|416.2|413.4|416.04|413.24|0
1634625010000|2021-10-19 06:30:10|416.04|413.24|416.2|413.4|416.2|413.4|416.04|413.24|0
1634625040000|2021-10-19 06:30:40|416.36|413.56|416.36|413.56|416.36|413.56|416.36|413.56|0
1634625070000|2021-10-19 06:31:10|417.01|414.21|417.17|414.37|417.17|414.37|416.85|414.05|0
1634625080000|2021-10-19 06:31:20|417.01|414.21|417.01|414.21|417.17|414.37|417.01|414.21|0
1634625090000|2021-10-19 06:31:30|416.85|414.05|417.01|414.21|417.01|414.21|416.85|414.05|0
1634625110000|2021-10-19 06:31:50|417.09|414.29|417.01|414.21|417.09|414.29|417.01|414.21|0
1634625120000|2021-10-19 06:32:00|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1634625130000|2021-10-19 06:32:10|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1634625140000|2021-10-19 06:32:20|417.17|414.37|417.01|414.21|417.17|414.37|417.01|414.21|0
1634625150000|2021-10-19 06:32:30|417.17|414.37|417.98|415.18|417.98|415.18|417.17|414.37|0
1634625160000|2021-10-19 06:32:40|417.82|415.02|417.98|415.18|417.98|415.18|417.82|415.02|0
1634625170000|2021-10-19 06:32:50|418.14|415.34|418.79|415.99|418.79|415.99|418.14|415.34|0
1634625180000|2021-10-19 06:33:00|418.31|415.51|418.22|415.42|418.31|415.51|418.14|415.34|0
1634625190000|2021-10-19 06:33:10|418.31|415.51|418.47|415.67|418.47|415.67|418.31|415.51|0
1634625200000|2021-10-19 06:33:20|418.14|415.34|418.47|415.67|418.47|415.67|418.14|415.34|0
1634625210000|2021-10-19 06:33:30|418.63|415.83|418.79|415.99|418.79|415.99|418.63|415.83|0
1634625220000|2021-10-19 06:33:40|418.47|415.67|418.47|415.67|418.63|415.83|418.47|415.67|0
1634625230000|2021-10-19 06:33:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1634625240000|2021-10-19 06:34:00|418.79|415.99|419.12|416.32|419.12|416.32|418.79|415.99|0
1634625250000|2021-10-19 06:34:10|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1634625260000|2021-10-19 06:34:20|419.03|416.23|418.96|416.16|419.03|416.23|418.96|416.16|0
1634625270000|2021-10-19 06:34:30|418.87|416.07|418.96|416.16|418.96|416.16|418.79|415.99|0
1634625280000|2021-10-19 06:34:40|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1634625290000|2021-10-19 06:34:50|418.96|416.16|418.79|415.99|418.96|416.16|418.79|415.99|0
1634625300000|2021-10-19 06:35:00|418.96|416.16|418.96|416.16|418.96|416.16|418.79|415.99|0
1634625310000|2021-10-19 06:35:10|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1634625320000|2021-10-19 06:35:20|418.96|416.16|418.79|415.99|418.96|416.16|418.79|415.99|0
1634625330000|2021-10-19 06:35:30|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1634625340000|2021-10-19 06:35:40|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1634625350000|2021-10-19 06:35:50|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1634625360000|2021-10-19 06:36:00|418.47|415.67|418.38|415.58|418.47|415.67|418.31|415.51|0
1634625370000|2021-10-19 06:36:10|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1634625380000|2021-10-19 06:36:20|418.47|415.67|418.3|415.5|418.47|415.67|418.3|415.5|0
1634625390000|2021-10-19 06:36:30|418.14|415.34|417.98|415.18|418.14|415.34|417.98|415.18|0
1634625400000|2021-10-19 06:36:40|418.14|415.34|418.06|415.26|418.14|415.34|417.98|415.18|0
1634625410000|2021-10-19 06:36:50|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1634625420000|2021-10-19 06:37:00|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1634625430000|2021-10-19 06:37:10|417.82|415.02|417.82|415.02|417.98|415.18|417.82|415.02|0
1634625440000|2021-10-19 06:37:20|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1634625460000|2021-10-19 06:37:40|418.06|415.26|417.98|415.18|418.06|415.26|417.98|415.18|0
1634625490000|2021-10-19 06:38:10|417.82|415.02|417.82|415.02|417.82|415.02|417.82|415.02|0
1634625500000|2021-10-19 06:38:20|417.98|415.18|417.98|415.18|417.98|415.18|417.82|415.02|0
1634625520000|2021-10-19 06:38:40|417.9|415.1|417.82|415.02|417.9|415.1|417.82|415.02|0
1634625540000|2021-10-19 06:39:00|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1634625550000|2021-10-19 06:39:10|417.82|415.02|417.82|415.02|417.82|415.02|417.82|415.02|0
1634625560000|2021-10-19 06:39:20|417.98|415.18|417.82|415.02|417.98|415.18|417.82|415.02|0
1634625570000|2021-10-19 06:39:30|417.65|414.85|417.82|415.02|417.82|415.02|417.65|414.85|0
1634625590000|2021-10-19 06:39:50|417.98|415.18|417.82|415.02|417.98|415.18|417.82|415.02|0
1634625620000|2021-10-19 06:40:20|417.65|414.85|417.65|414.85|417.73|414.93|417.65|414.85|0
1634625630000|2021-10-19 06:40:30|417.33|414.53|417.49|414.69|417.49|414.69|417.33|414.53|0
1634625650000|2021-10-19 06:40:50|417.33|414.53|417.33|414.53|417.33|414.53|417.17|414.37|0
1634625660000|2021-10-19 06:41:00|417.17|414.37|417.17|414.37|417.33|414.53|417.17|414.37|0
1634625670000|2021-10-19 06:41:10|417.01|414.21|417.01|414.21|417.01|414.21|416.84|414.04|0
1634625690000|2021-10-19 06:41:30|417.17|414.37|417.01|414.21|417.17|414.37|417.01|414.21|0
1634625710000|2021-10-19 06:41:50|416.84|414.04|417.01|414.21|417.01|414.21|416.84|414.04|0
1634625720000|2021-10-19 06:42:00|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1634625730000|2021-10-19 06:42:10|417.08|414.28|417.17|414.37|417.17|414.37|417.08|414.28|0
1634625750000|2021-10-19 06:42:30|417|414.2|417|414.2|417|414.2|417|414.2|0
1634625770000|2021-10-19 06:42:50|417.17|414.37|417.08|414.28|417.17|414.37|417.08|414.28|0
1634625780000|2021-10-19 06:43:00|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1634625790000|2021-10-19 06:43:10|417|414.2|417.08|414.28|417.08|414.28|417|414.2|0
1634625800000|2021-10-19 06:43:20|417.17|414.37|417.33|414.53|417.33|414.53|417.17|414.37|0
1634625810000|2021-10-19 06:43:30|417.24|414.44|417.33|414.53|417.33|414.53|417.24|414.44|0
1634625820000|2021-10-19 06:43:40|417.41|414.61|417.33|414.53|417.41|414.61|417.33|414.53|0
1634625830000|2021-10-19 06:43:50|417.17|414.37|417.17|414.37|417.33|414.53|417.17|414.37|0
1634625840000|2021-10-19 06:44:00|417.33|414.53|417.49|414.69|417.49|414.69|417.33|414.53|0
1634625850000|2021-10-19 06:44:10|417.57|414.77|417.49|414.69|417.57|414.77|417.49|414.69|0
1634625860000|2021-10-19 06:44:20|417.65|414.85|417.65|414.85|417.73|414.93|417.65|414.85|0
1634625880000|2021-10-19 06:44:40|417.81|415.01|417.49|414.69|417.81|415.01|417.49|414.69|0
1634625890000|2021-10-19 06:44:50|417.65|414.85|417.33|414.53|417.65|414.85|417.33|414.53|0
1634625900000|2021-10-19 06:45:00|417.65|414.85|417.65|414.85|417.65|414.85|417.49|414.69|0
1634625910000|2021-10-19 06:45:10|417.49|414.69|417.49|414.69|417.49|414.69|417.49|414.69|0
1634625930000|2021-10-19 06:45:30|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1634625940000|2021-10-19 06:45:40|417.81|415.01|417.81|415.01|417.81|415.01|417.65|414.85|0
1634625950000|2021-10-19 06:45:50|417.65|414.85|417.73|414.93|417.73|414.93|417.65|414.85|0
1634625960000|2021-10-19 06:46:00|417.65|414.85|417.49|414.69|417.81|415.01|417.49|414.69|0
1634625980000|2021-10-19 06:46:20|417.33|414.53|417.65|414.85|417.65|414.85|417.33|414.53|0
1634625990000|2021-10-19 06:46:30|417.73|414.93|417.73|414.93|417.73|414.93|417.73|414.93|0
1634626000000|2021-10-19 06:46:40|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1634626010000|2021-10-19 06:46:50|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1634626030000|2021-10-19 06:47:10|417.89|415.09|417.81|415.01|417.89|415.09|417.81|415.01|0
1634626040000|2021-10-19 06:47:20|418.14|415.34|418.3|415.5|418.3|415.5|418.14|415.34|0
1634626050000|2021-10-19 06:47:30|418.14|415.34|418.3|415.5|418.3|415.5|418.14|415.34|0
1634626060000|2021-10-19 06:47:40|418.38|415.58|418.46|415.66|418.46|415.66|418.38|415.58|0
1634626070000|2021-10-19 06:47:50|418.3|415.5|418.63|415.83|418.63|415.83|418.3|415.5|0
1634626080000|2021-10-19 06:48:00|418.14|415.34|418.22|415.42|418.3|415.5|418.14|415.34|0
1634626090000|2021-10-19 06:48:10|418.46|415.66|418.62|415.82|418.62|415.82|418.46|415.66|0
1634626100000|2021-10-19 06:48:20|418.79|415.99|418.46|415.66|418.79|415.99|418.46|415.66|0
1634626110000|2021-10-19 06:48:30|418.62|415.82|418.3|415.5|418.62|415.82|418.3|415.5|0
1634626130000|2021-10-19 06:48:50|418.46|415.66|418.3|415.5|418.46|415.66|418.3|415.5|0
1634626150000|2021-10-19 06:49:10|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1634626160000|2021-10-19 06:49:20|417.81|415.01|417.89|415.09|417.89|415.09|417.81|415.01|0
1634626170000|2021-10-19 06:49:30|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1634626180000|2021-10-19 06:49:40|417.97|415.17|418.14|415.34|418.14|415.34|417.97|415.17|0
1634626200000|2021-10-19 06:50:00|418.3|415.5|417.97|415.17|418.3|415.5|417.97|415.17|0
1634626210000|2021-10-19 06:50:10|418.05|415.25|417.97|415.17|418.05|415.25|417.97|415.17|0
1634626220000|2021-10-19 06:50:20|417.89|415.09|417.97|415.17|417.97|415.17|417.89|415.09|0
1634626230000|2021-10-19 06:50:30|417.81|415.01|417.81|415.01|417.81|415.01|417.65|414.85|0
1634626240000|2021-10-19 06:50:40|417.89|415.09|417.97|415.17|417.97|415.17|417.89|415.09|0
1634626250000|2021-10-19 06:50:50|417.81|415.01|418.3|415.5|418.3|415.5|417.81|415.01|0
1634626260000|2021-10-19 06:51:00|418.38|415.58|418.38|415.58|418.38|415.58|418.38|415.58|0
1634626270000|2021-10-19 06:51:10|418.3|415.5|418.3|415.5|418.38|415.58|418.3|415.5|0
1634626280000|2021-10-19 06:51:20|418.38|415.58|418.38|415.58|418.38|415.58|418.3|415.5|0
1634626290000|2021-10-19 06:51:30|418.46|415.66|418.3|415.5|418.46|415.66|418.3|415.5|0
1634626300000|2021-10-19 06:51:40|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1634626310000|2021-10-19 06:51:50|418.62|415.82|418.46|415.66|418.62|415.82|418.46|415.66|0
1634626320000|2021-10-19 06:52:00|418.62|415.82|418.62|415.82|418.62|415.82|418.54|415.74|0
1634626340000|2021-10-19 06:52:20|418.46|415.66|418.3|415.5|418.46|415.66|418.3|415.5|0
1634626380000|2021-10-19 06:53:00|418.14|415.34|418.3|415.5|418.3|415.5|418.14|415.34|0
1634626390000|2021-10-19 06:53:10|418.38|415.58|418.46|415.66|418.46|415.66|418.38|415.58|0
1634626400000|2021-10-19 06:53:20|418.54|415.74|418.79|415.99|418.79|415.99|418.54|415.74|0
1634626410000|2021-10-19 06:53:30|418.62|415.82|418.79|415.99|418.79|415.99|418.62|415.82|0
1634626420000|2021-10-19 06:53:40|418.7|415.9|418.62|415.82|418.7|415.9|418.62|415.82|0
1634626440000|2021-10-19 06:54:00|418.54|415.74|418.62|415.82|418.62|415.82|418.54|415.74|0
1634626460000|2021-10-19 06:54:20|418.78|415.98|418.62|415.82|418.78|415.98|418.62|415.82|0
1634626480000|2021-10-19 06:54:40|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1634626490000|2021-10-19 06:54:50|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1634626500000|2021-10-19 06:55:00|418.78|415.98|418.78|415.98|418.95|416.15|418.78|415.98|0
1634626510000|2021-10-19 06:55:10|418.95|416.15|418.78|415.98|418.95|416.15|418.78|415.98|0
1634626520000|2021-10-19 06:55:20|418.95|416.15|418.78|415.98|418.95|416.15|418.78|415.98|0
1634626530000|2021-10-19 06:55:30|418.62|415.82|418.46|415.66|418.62|415.82|418.46|415.66|0
1634626540000|2021-10-19 06:55:40|418.3|415.5|418.3|415.5|418.46|415.66|418.3|415.5|0
1634626550000|2021-10-19 06:55:50|418.46|415.66|418.54|415.74|418.62|415.82|418.46|415.66|0
1634626560000|2021-10-19 06:56:00|418.46|415.66|418.46|415.66|418.54|415.74|418.46|415.66|0
1634626570000|2021-10-19 06:56:10|418.3|415.5|418.3|415.5|418.3|415.5|418.3|415.5|0
1634626580000|2021-10-19 06:56:20|418.13|415.33|418.05|415.25|418.13|415.33|418.05|415.25|0
1634626590000|2021-10-19 06:56:30|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1634626600000|2021-10-19 06:56:40|418.3|415.5|418.46|415.66|418.46|415.66|418.3|415.5|0
1634626610000|2021-10-19 06:56:50|418.3|415.5|418.3|415.5|418.3|415.5|418.3|415.5|0
1634626620000|2021-10-19 06:57:00|418.46|415.66|418.62|415.82|418.62|415.82|418.46|415.66|0
1634626630000|2021-10-19 06:57:10|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1634626640000|2021-10-19 06:57:20|418.54|415.74|418.54|415.74|418.54|415.74|418.46|415.66|0
1634626650000|2021-10-19 06:57:30|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1634626660000|2021-10-19 06:57:40|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1634626670000|2021-10-19 06:57:50|418.3|415.5|418.3|415.5|418.3|415.5|418.3|415.5|0
1634626680000|2021-10-19 06:58:00|418.37|415.57|418.78|415.98|418.78|415.98|418.37|415.57|0
1634626690000|2021-10-19 06:58:10|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1634626700000|2021-10-19 06:58:20|418.46|415.66|418.62|415.82|418.62|415.82|418.46|415.66|0
1634626720000|2021-10-19 06:58:40|418.78|415.98|418.62|415.82|418.78|415.98|418.62|415.82|0
1634626730000|2021-10-19 06:58:50|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1634626740000|2021-10-19 06:59:00|418.7|415.9|418.95|416.15|418.95|416.15|418.62|415.82|0
1634626750000|2021-10-19 06:59:10|419.11|416.31|419.11|416.31|419.19|416.39|419.11|416.31|0
1634626760000|2021-10-19 06:59:20|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1634626770000|2021-10-19 06:59:30|418.86|416.06|418.78|415.98|418.95|416.15|418.78|415.98|0
1634626780000|2021-10-19 06:59:40|418.7|415.9|418.78|415.98|418.78|415.98|418.62|415.82|0
1634626790000|2021-10-19 06:59:50|418.95|416.15|418.95|416.15|418.95|416.15|418.78|415.98|0
1634626800000|2021-10-19 07:00:00|418.46|415.66|417.97|415.17|418.46|415.66|417.81|415.01|0
1634626810000|2021-10-19 07:00:10|417.81|415.01|417.81|415.01|417.81|415.01|417.65|414.85|0
1634626820000|2021-10-19 07:00:20|417.97|415.17|418.13|415.33|418.13|415.33|417.97|415.17|0
1634626830000|2021-10-19 07:00:30|417.97|415.17|417.65|414.85|417.97|415.17|417.65|414.85|0
1634626840000|2021-10-19 07:00:40|417.48|414.68|417.32|414.52|417.65|414.85|417.32|414.52|0
1634626850000|2021-10-19 07:00:50|417.16|414.36|417.16|414.36|417.16|414.36|417|414.2|0
1634626860000|2021-10-19 07:01:00|417|414.2|416.91|414.11|417|414.2|416.84|414.04|0
1634626870000|2021-10-19 07:01:10|417|414.2|415.88|413.08|420.01|417.21|415.88|413.08|0
1634626880000|2021-10-19 07:01:20|415.97|413.17|415.97|413.17|415.97|413.17|415.8|413|0
1634626890000|2021-10-19 07:01:30|415.8|413|414.83|412.03|415.8|413|414.83|412.03|0
1634626900000|2021-10-19 07:01:40|414.67|411.87|414.91|412.11|414.91|412.11|414.67|411.87|0
1634626910000|2021-10-19 07:01:50|415.16|412.36|415.16|412.36|415.23|412.43|415.16|412.36|0
1634626920000|2021-10-19 07:02:00|414.67|411.87|414.67|411.87|414.67|411.87|414.51|411.71|0
1634626930000|2021-10-19 07:02:10|414.83|412.03|415.16|412.36|415.16|412.36|414.83|412.03|0
1634626940000|2021-10-19 07:02:20|414.99|412.19|415.07|412.27|415.16|412.36|414.99|412.19|0
1634626950000|2021-10-19 07:02:30|414.99|412.19|415.16|412.36|415.16|412.36|414.99|412.19|0
1634626960000|2021-10-19 07:02:40|415.48|412.68|415.48|412.68|415.64|412.84|415.48|412.68|0
1634626970000|2021-10-19 07:02:50|415.64|412.84|415.32|412.52|415.64|412.84|415.32|412.52|0
1634626980000|2021-10-19 07:03:00|415.48|412.68|415.16|412.36|415.48|412.68|415.16|412.36|0
1634626990000|2021-10-19 07:03:10|415.48|412.68|415.23|412.43|415.48|412.68|415.16|412.36|0
1634627000000|2021-10-19 07:03:20|415.32|412.52|415.64|412.84|415.64|412.84|415.32|412.52|0
1634627010000|2021-10-19 07:03:30|415.8|413|415.32|412.52|415.8|413|415.32|412.52|0
1634627020000|2021-10-19 07:03:40|415.48|412.68|415.64|412.84|415.64|412.84|415.48|412.68|0
1634627030000|2021-10-19 07:03:50|414.46|411.66|414.37|411.57|414.46|411.66|414.37|411.57|0
1634627040000|2021-10-19 07:04:00|414.46|411.66|413.59|410.79|414.62|411.82|413.59|410.79|0
1634627050000|2021-10-19 07:04:10|413.76|410.96|414.08|411.28|414.08|411.28|413.59|410.79|0
1634627060000|2021-10-19 07:04:20|414.24|411.44|414.08|411.28|414.24|411.44|414.08|411.28|0
1634627070000|2021-10-19 07:04:30|414|411.2|413.76|410.96|414|411.2|413.76|410.96|0
1634627080000|2021-10-19 07:04:40|413.92|411.12|413.92|411.12|414.08|411.28|413.92|411.12|0
1634627100000|2021-10-19 07:05:00|413.56|411.16|413.39|410.99|413.56|411.16|413.39|410.99|0
1634627110000|2021-10-19 07:05:10|412.91|410.51|412.99|410.59|412.99|410.59|412.82|410.42|0
1634627120000|2021-10-19 07:05:20|412.91|410.51|412.82|410.42|412.91|410.51|412.58|410.18|0
1634627130000|2021-10-19 07:05:30|412.75|410.35|412.58|410.18|412.75|410.35|412.58|410.18|0
1634627140000|2021-10-19 07:05:40|412.5|410.1|412.26|409.86|412.5|410.1|412.26|409.86|0
1634627150000|2021-10-19 07:05:50|412.42|410.02|412.5|410.1|412.58|410.18|412.42|410.02|0
1634627160000|2021-10-19 07:06:00|412.26|409.86|412.75|410.35|412.91|410.51|412.26|409.86|0
1634627170000|2021-10-19 07:06:10|412.82|410.42|412.75|410.35|412.91|410.51|412.75|410.35|0
1634627190000|2021-10-19 07:06:30|412.58|410.18|412.58|410.18|412.58|410.18|412.42|410.02|0
1634627200000|2021-10-19 07:06:40|412.66|410.26|412.66|410.26|412.66|410.26|412.66|410.26|0
1634627210000|2021-10-19 07:06:50|412.74|410.34|412.58|410.18|412.74|410.34|412.58|410.18|0
1634627220000|2021-10-19 07:07:00|412.5|410.1|411.93|409.53|412.5|410.1|411.93|409.53|0
1634627230000|2021-10-19 07:07:10|412.1|409.7|412.1|409.7|412.1|409.7|411.93|409.53|0
1634627240000|2021-10-19 07:07:20|412.26|409.86|411.93|409.53|412.26|409.86|411.93|409.53|0
1634627250000|2021-10-19 07:07:30|412.01|409.61|412.42|410.02|412.42|410.02|411.93|409.53|0
1634627260000|2021-10-19 07:07:40|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1634627270000|2021-10-19 07:07:50|412.42|410.02|412.26|409.86|412.42|410.02|412.26|409.86|0
1634627280000|2021-10-19 07:08:00|411.93|409.53|411.77|409.37|411.93|409.53|411.77|409.37|0
1634627290000|2021-10-19 07:08:10|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1634627300000|2021-10-19 07:08:20|411.77|409.37|411.93|409.53|411.93|409.53|411.77|409.37|0
1634627310000|2021-10-19 07:08:30|411.77|409.37|411.93|409.53|411.93|409.53|411.77|409.37|0
1634627320000|2021-10-19 07:08:40|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1634627330000|2021-10-19 07:08:50|412.1|409.7|412.17|409.77|412.17|409.77|412.1|409.7|0
1634627340000|2021-10-19 07:09:00|412.1|409.7|411.93|409.53|412.1|409.7|411.77|409.37|0
1634627350000|2021-10-19 07:09:10|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1634627360000|2021-10-19 07:09:20|411.69|409.29|412.1|409.7|412.1|409.7|411.69|409.29|0
1634627370000|2021-10-19 07:09:30|411.93|409.53|412.01|409.61|412.1|409.7|411.93|409.53|0
1634627380000|2021-10-19 07:09:40|411.93|409.53|412.01|409.61|412.1|409.7|411.93|409.53|0
1634627390000|2021-10-19 07:09:50|411.93|409.53|411.77|409.37|411.93|409.53|411.77|409.37|0
1634627400000|2021-10-19 07:10:00|411.93|409.53|411.77|409.37|411.93|409.53|411.61|409.21|0
1634627420000|2021-10-19 07:10:20|411.61|409.21|411.29|408.89|411.61|409.21|411.29|408.89|0
1634627430000|2021-10-19 07:10:30|411.45|409.05|411.45|409.05|411.45|409.05|411.12|408.72|0
1634627450000|2021-10-19 07:10:50|411.29|408.89|411.12|408.72|411.29|408.89|411.12|408.72|0
1634627460000|2021-10-19 07:11:00|411.29|408.89|411.85|409.45|411.85|409.45|411.29|408.89|0
1634627470000|2021-10-19 07:11:10|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1634627480000|2021-10-19 07:11:20|411.45|409.05|411.77|409.37|411.77|409.37|411.45|409.05|0
1634627490000|2021-10-19 07:11:30|411.69|409.29|411.61|409.21|411.69|409.29|411.61|409.21|0
1634627500000|2021-10-19 07:11:40|411.45|409.05|411.61|409.21|411.61|409.21|411.45|409.05|0
1634627510000|2021-10-19 07:11:50|411.69|409.29|411.61|409.21|411.69|409.29|411.61|409.21|0
1634627520000|2021-10-19 07:12:00|411.77|409.37|411.93|409.53|411.93|409.53|411.77|409.37|0
1634627530000|2021-10-19 07:12:10|411.85|409.45|411.45|409.05|411.85|409.45|411.45|409.05|0
1634627540000|2021-10-19 07:12:20|411.61|409.21|411.61|409.21|411.77|409.37|411.61|409.21|0
1634627550000|2021-10-19 07:12:30|411.45|409.05|411.45|409.05|411.61|409.21|411.45|409.05|0
1634627560000|2021-10-19 07:12:40|411.61|409.21|411.61|409.21|411.77|409.37|411.61|409.21|0
1634627570000|2021-10-19 07:12:50|411.45|409.05|411.61|409.21|411.61|409.21|411.45|409.05|0
1634627580000|2021-10-19 07:13:00|411.45|409.05|411.28|408.88|411.45|409.05|411.28|408.88|0
1634627590000|2021-10-19 07:13:10|411.12|408.72|411.28|408.88|411.28|408.88|410.96|408.56|0
1634627600000|2021-10-19 07:13:20|411.45|409.05|411.28|408.88|411.45|409.05|411.28|408.88|0
1634627610000|2021-10-19 07:13:30|411.12|408.72|411.12|408.72|411.12|408.72|411.12|408.72|0
1634627620000|2021-10-19 07:13:40|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1634627630000|2021-10-19 07:13:50|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1634627640000|2021-10-19 07:14:00|411.45|409.05|411.69|409.29|411.69|409.29|411.45|409.05|0
1634627650000|2021-10-19 07:14:10|411.77|409.37|411.61|409.21|411.77|409.37|411.61|409.21|0
1634627660000|2021-10-19 07:14:20|411.52|409.12|411.93|409.53|411.93|409.53|411.52|409.12|0
1634627670000|2021-10-19 07:14:30|411.77|409.37|411.77|409.37|411.93|409.53|411.77|409.37|0
1634627680000|2021-10-19 07:14:40|411.61|409.21|411.61|409.21|411.77|409.37|411.61|409.21|0
1634627690000|2021-10-19 07:14:50|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1634627700000|2021-10-19 07:15:00|411.45|409.05|411.61|409.21|411.61|409.21|411.45|409.05|0
1634627710000|2021-10-19 07:15:10|411.77|409.37|411.61|409.21|411.77|409.37|411.61|409.21|0
1634627720000|2021-10-19 07:15:20|411.45|409.05|411.61|409.21|411.61|409.21|411.45|409.05|0
1634627730000|2021-10-19 07:15:30|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1634627740000|2021-10-19 07:15:40|411.45|409.05|411.77|409.37|411.93|409.53|411.45|409.05|0
1634627750000|2021-10-19 07:15:50|411.68|409.28|411.77|409.37|411.77|409.37|411.68|409.28|0
1634627760000|2021-10-19 07:16:00|411.85|409.45|411.77|409.37|411.85|409.45|411.61|409.21|0
1634627770000|2021-10-19 07:16:10|411.93|409.53|412.09|409.69|412.09|409.69|411.93|409.53|0
1634627780000|2021-10-19 07:16:20|412.17|409.77|412.09|409.69|412.17|409.77|412.09|409.69|0
1634627800000|2021-10-19 07:16:40|412.25|409.85|412.42|410.02|412.42|410.02|412.25|409.85|0
1634627810000|2021-10-19 07:16:50|412.49|410.09|412.58|410.18|412.58|410.18|412.49|410.09|0
1634627820000|2021-10-19 07:17:00|412.42|410.02|412.09|409.69|412.42|410.02|412.09|409.69|0
1634627840000|2021-10-19 07:17:20|411.93|409.53|411.77|409.37|411.93|409.53|411.77|409.37|0
1634627850000|2021-10-19 07:17:30|411.85|409.45|412.09|409.69|412.09|409.69|411.77|409.37|0
1634627860000|2021-10-19 07:17:40|412.01|409.61|412.09|409.69|412.09|409.69|412.01|409.61|0
1634627870000|2021-10-19 07:17:50|411.93|409.53|412.01|409.61|412.01|409.61|411.93|409.53|0
1634627880000|2021-10-19 07:18:00|412.09|409.69|412.42|410.02|412.42|410.02|412.09|409.69|0
1634627890000|2021-10-19 07:18:10|412.25|409.85|412.42|410.02|412.42|410.02|412.25|409.85|0
1634627900000|2021-10-19 07:18:20|412.09|409.69|412.01|409.61|412.09|409.69|412.01|409.61|0
1634627910000|2021-10-19 07:18:30|412.09|409.69|412.09|409.69|412.09|409.69|411.93|409.53|0
1634627920000|2021-10-19 07:18:40|411.93|409.53|411.93|409.53|412.01|409.61|411.93|409.53|0
1634627930000|2021-10-19 07:18:50|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1634627940000|2021-10-19 07:19:00|411.93|409.53|411.77|409.37|411.93|409.53|411.77|409.37|0
1634627950000|2021-10-19 07:19:10|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1634627960000|2021-10-19 07:19:20|411.44|409.04|411.61|409.21|411.61|409.21|411.44|409.04|0
1634627970000|2021-10-19 07:19:30|411.28|408.88|411.28|408.88|411.28|408.88|411.12|408.72|0
1634627980000|2021-10-19 07:19:40|411.12|408.72|411.28|408.88|411.28|408.88|411.12|408.72|0
1634627990000|2021-10-19 07:19:50|411.44|409.04|411.28|408.88|411.44|409.04|411.28|408.88|0
1634628000000|2021-10-19 07:20:00|411.44|409.04|411.44|409.04|411.61|409.21|411.44|409.04|0
1634628020000|2021-10-19 07:20:20|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1634628050000|2021-10-19 07:20:50|411.12|408.72|411.12|408.72|411.12|408.72|411.12|408.72|0
1634628060000|2021-10-19 07:21:00|411.28|408.88|411.44|409.04|411.44|409.04|411.28|408.88|0
1634628070000|2021-10-19 07:21:10|411.6|409.2|411.93|409.53|411.93|409.53|411.6|409.2|0
1634628080000|2021-10-19 07:21:20|412.09|409.69|412.17|409.77|412.17|409.77|412.09|409.69|0
1634628090000|2021-10-19 07:21:30|412.25|409.85|411.93|409.53|412.25|409.85|411.93|409.53|0
1634628100000|2021-10-19 07:21:40|412.01|409.61|411.93|409.53|412.01|409.61|411.93|409.53|0
1634628110000|2021-10-19 07:21:50|412.09|409.69|412.25|409.85|412.25|409.85|412.09|409.69|0
1634628120000|2021-10-19 07:22:00|412.41|410.01|412.25|409.85|412.41|410.01|412.25|409.85|0
1634628140000|2021-10-19 07:22:20|412.09|409.69|412.09|409.69|412.25|409.85|412.09|409.69|0
1634628150000|2021-10-19 07:22:30|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1634628170000|2021-10-19 07:22:50|412.09|409.69|412.25|409.85|412.25|409.85|411.93|409.53|0
1634628180000|2021-10-19 07:23:00|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1634628190000|2021-10-19 07:23:10|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1634628200000|2021-10-19 07:23:20|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1634628210000|2021-10-19 07:23:30|411.77|409.37|411.93|409.53|411.93|409.53|411.77|409.37|0
1634628220000|2021-10-19 07:23:40|411.77|409.37|411.93|409.53|411.93|409.53|411.77|409.37|0
1634628230000|2021-10-19 07:23:50|411.84|409.44|411.93|409.53|411.93|409.53|411.84|409.44|0
1634628240000|2021-10-19 07:24:00|411.84|409.44|412.09|409.69|412.09|409.69|411.84|409.44|0
1634628250000|2021-10-19 07:24:10|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1634628270000|2021-10-19 07:24:30|412.09|409.69|412.09|409.69|412.09|409.69|411.93|409.53|0
1634628280000|2021-10-19 07:24:40|411.93|409.53|412.09|409.69|412.09|409.69|411.93|409.53|0
1634628300000|2021-10-19 07:25:00|412.25|409.85|412.58|410.18|412.58|410.18|412.25|409.85|0
1634628320000|2021-10-19 07:25:20|412.41|410.01|412.58|410.18|412.58|410.18|412.41|410.01|0
1634628330000|2021-10-19 07:25:30|412.41|410.01|412.25|409.85|412.58|410.18|412.25|409.85|0
1634628340000|2021-10-19 07:25:40|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1634628350000|2021-10-19 07:25:50|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1634628360000|2021-10-19 07:26:00|412.09|409.69|412.41|410.01|412.58|410.18|412.09|409.69|0
1634628380000|2021-10-19 07:26:20|412.58|410.18|412.57|410.17|412.58|410.18|412.57|410.17|0
1634628390000|2021-10-19 07:26:30|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1634628400000|2021-10-19 07:26:40|412.57|410.17|412.41|410.01|412.57|410.17|412.41|410.01|0
1634628410000|2021-10-19 07:26:50|412.57|410.17|412.41|410.01|412.57|410.17|412.41|410.01|0
1634628420000|2021-10-19 07:27:00|412.25|409.85|412.57|410.17|412.57|410.17|412.25|409.85|0
1634628430000|2021-10-19 07:27:10|412.74|410.34|412.74|410.34|412.9|410.5|412.74|410.34|0
1634628440000|2021-10-19 07:27:20|412.57|410.17|412.74|410.34|412.74|410.34|412.57|410.17|0
1634628450000|2021-10-19 07:27:30|412.81|410.41|412.9|410.5|412.9|410.5|412.81|410.41|0
1634628460000|2021-10-19 07:27:40|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1634628470000|2021-10-19 07:27:50|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1634628480000|2021-10-19 07:28:00|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1634628490000|2021-10-19 07:28:10|412.57|410.17|412.9|410.5|412.9|410.5|412.57|410.17|0
1634628500000|2021-10-19 07:28:20|412.74|410.34|412.57|410.17|412.74|410.34|412.57|410.17|0
1634628510000|2021-10-19 07:28:30|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1634628520000|2021-10-19 07:28:40|412.57|410.17|412.74|410.34|412.74|410.34|412.57|410.17|0
1634628530000|2021-10-19 07:28:50|412.65|410.25|412.57|410.17|412.65|410.25|412.57|410.17|0
1634628540000|2021-10-19 07:29:00|412.49|410.09|412.41|410.01|412.57|410.17|412.41|410.01|0
1634628550000|2021-10-19 07:29:10|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634628560000|2021-10-19 07:29:20|412.9|410.5|412.74|410.34|412.9|410.5|412.74|410.34|0
1634628570000|2021-10-19 07:29:30|412.57|410.17|412.65|410.25|412.65|410.25|412.57|410.17|0
1634628580000|2021-10-19 07:29:40|412.57|410.17|412.57|410.17|412.74|410.34|412.57|410.17|0
1634628600000|2021-10-19 07:30:00|412.74|410.34|412.74|410.34|412.9|410.5|412.74|410.34|0
1634628610000|2021-10-19 07:30:10|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1634628620000|2021-10-19 07:30:20|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1634628630000|2021-10-19 07:30:30|412.9|410.5|413.06|410.66|413.06|410.66|412.9|410.5|0
1634628640000|2021-10-19 07:30:40|413.14|410.74|412.9|410.5|413.14|410.74|412.9|410.5|0
1634628650000|2021-10-19 07:30:50|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1634628660000|2021-10-19 07:31:00|412.41|410.01|412.74|410.34|412.74|410.34|412.41|410.01|0
1634628670000|2021-10-19 07:31:10|412.57|410.17|412.74|410.34|412.74|410.34|412.57|410.17|0
1634628680000|2021-10-19 07:31:20|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1634628690000|2021-10-19 07:31:30|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1634628710000|2021-10-19 07:31:50|412.73|410.33|412.9|410.5|412.9|410.5|412.65|410.25|0
1634628720000|2021-10-19 07:32:00|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1634628730000|2021-10-19 07:32:10|413.22|410.82|413.06|410.66|413.22|410.82|413.06|410.66|0
1634628750000|2021-10-19 07:32:30|412.9|410.5|413.06|410.66|413.06|410.66|412.73|410.33|0
1634628760000|2021-10-19 07:32:40|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1634628770000|2021-10-19 07:32:50|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1634628780000|2021-10-19 07:33:00|412.9|410.5|412.73|410.33|412.97|410.57|412.73|410.33|0
1634628790000|2021-10-19 07:33:10|412.9|410.5|412.9|410.5|412.9|410.5|412.73|410.33|0
1634628810000|2021-10-19 07:33:30|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1634628820000|2021-10-19 07:33:40|412.57|410.17|412.9|410.5|412.9|410.5|412.57|410.17|0
1634628830000|2021-10-19 07:33:50|412.81|410.41|412.73|410.33|412.81|410.41|412.73|410.33|0
1634628840000|2021-10-19 07:34:00|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1634628850000|2021-10-19 07:34:10|413.06|410.66|412.73|410.33|413.06|410.66|412.73|410.33|0
1634628860000|2021-10-19 07:34:20|412.57|410.17|412.73|410.33|412.73|410.33|412.57|410.17|0
1634628870000|2021-10-19 07:34:30|412.81|410.41|412.73|410.33|412.9|410.5|412.73|410.33|0
1634628880000|2021-10-19 07:34:40|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1634628890000|2021-10-19 07:34:50|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1634628900000|2021-10-19 07:35:00|412.9|410.5|413.06|410.66|413.06|410.66|412.9|410.5|0
1634628910000|2021-10-19 07:35:10|413.22|410.82|413.06|410.66|413.22|410.82|413.06|410.66|0
1634628920000|2021-10-19 07:35:20|412.9|410.5|412.73|410.33|412.9|410.5|412.73|410.33|0
1634628940000|2021-10-19 07:35:40|412.9|410.5|413.22|410.82|413.22|410.82|412.9|410.5|0
1634628950000|2021-10-19 07:35:50|413.06|410.66|413.06|410.66|413.22|410.82|413.06|410.66|0
1634628960000|2021-10-19 07:36:00|413.22|410.82|413.14|410.74|413.22|410.82|413.14|410.74|0
1634628970000|2021-10-19 07:36:10|413.22|410.82|413.06|410.66|413.22|410.82|413.06|410.66|0
1634628980000|2021-10-19 07:36:20|412.9|410.5|412.73|410.33|412.9|410.5|412.73|410.33|0
1634628990000|2021-10-19 07:36:30|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634629000000|2021-10-19 07:36:40|412.73|410.33|412.73|410.33|412.73|410.33|412.65|410.25|0
1634629010000|2021-10-19 07:36:50|412.57|410.17|412.65|410.25|412.65|410.25|412.57|410.17|0
1634629020000|2021-10-19 07:37:00|412.57|410.17|412.41|410.01|412.57|410.17|412.41|410.01|0
1634629030000|2021-10-19 07:37:10|412.57|410.17|412.41|410.01|412.57|410.17|412.41|410.01|0
1634629040000|2021-10-19 07:37:20|412.25|409.85|412.08|409.68|412.25|409.85|412.08|409.68|0
1634629050000|2021-10-19 07:37:30|412.25|409.85|412.25|409.85|412.41|410.01|412.25|409.85|0
1634629070000|2021-10-19 07:37:50|412.32|409.92|412.41|410.01|412.41|410.01|412.32|409.92|0
1634629080000|2021-10-19 07:38:00|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634629090000|2021-10-19 07:38:10|412.73|410.33|412.89|410.49|412.89|410.49|412.65|410.25|0
1634629100000|2021-10-19 07:38:20|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1634629110000|2021-10-19 07:38:30|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1634629120000|2021-10-19 07:38:40|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1634629130000|2021-10-19 07:38:50|412.89|410.49|412.73|410.33|412.89|410.49|412.73|410.33|0
1634629140000|2021-10-19 07:39:00|412.81|410.41|412.73|410.33|412.81|410.41|412.73|410.33|0
1634629150000|2021-10-19 07:39:10|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1634629160000|2021-10-19 07:39:20|412.81|410.41|412.73|410.33|412.81|410.41|412.73|410.33|0
1634629170000|2021-10-19 07:39:30|412.65|410.25|412.41|410.01|412.65|410.25|412.41|410.01|0
1634629190000|2021-10-19 07:39:50|412.25|409.85|412.32|409.92|412.41|410.01|412.25|409.85|0
1634629200000|2021-10-19 07:40:00|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1634629210000|2021-10-19 07:40:10|412.32|409.92|412.25|409.85|412.32|409.92|412.25|409.85|0
1634629220000|2021-10-19 07:40:20|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1634629230000|2021-10-19 07:40:30|412.41|410.01|412.41|410.01|412.57|410.17|412.41|410.01|0
1634629260000|2021-10-19 07:41:00|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1634629270000|2021-10-19 07:41:10|412.41|410.01|412.57|410.17|412.57|410.17|412.41|410.01|0
1634629280000|2021-10-19 07:41:20|412.73|410.33|412.65|410.25|412.89|410.49|412.65|410.25|0
1634629290000|2021-10-19 07:41:30|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634629300000|2021-10-19 07:41:40|412.65|410.25|412.57|410.17|412.65|410.25|412.57|410.17|0
1634629310000|2021-10-19 07:41:50|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1634629320000|2021-10-19 07:42:00|412.57|410.17|412.65|410.25|412.65|410.25|412.57|410.17|0
1634629330000|2021-10-19 07:42:10|412.73|410.33|412.81|410.41|412.81|410.41|412.73|410.33|0
1634629340000|2021-10-19 07:42:20|412.89|410.49|412.81|410.41|412.89|410.49|412.73|410.33|0
1634629350000|2021-10-19 07:42:30|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1634629360000|2021-10-19 07:42:40|412.57|410.17|412.73|410.33|412.73|410.33|412.57|410.17|0
1634629390000|2021-10-19 07:43:10|412.57|410.17|412.41|410.01|412.57|410.17|412.41|410.01|0
1634629400000|2021-10-19 07:43:20|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634629410000|2021-10-19 07:43:30|412.41|410.01|412.57|410.17|412.57|410.17|412.41|410.01|0
1634629420000|2021-10-19 07:43:40|412.73|410.33|412.57|410.17|412.73|410.33|412.57|410.17|0
1634629430000|2021-10-19 07:43:50|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1634629440000|2021-10-19 07:44:00|412.48|410.08|412.41|410.01|412.48|410.08|412.41|410.01|0
1634629450000|2021-10-19 07:44:10|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634629460000|2021-10-19 07:44:20|412.73|410.33|412.57|410.17|412.73|410.33|412.57|410.17|0
1634629470000|2021-10-19 07:44:30|412.73|410.33|412.57|410.17|412.73|410.33|412.57|410.17|0
1634629480000|2021-10-19 07:44:40|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1634629490000|2021-10-19 07:44:50|412.48|410.08|412.57|410.17|412.57|410.17|412.48|410.08|0
1634629500000|2021-10-19 07:45:00|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1634629510000|2021-10-19 07:45:10|412.57|410.17|412.73|410.33|412.73|410.33|412.57|410.17|0
1634629520000|2021-10-19 07:45:20|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1634629530000|2021-10-19 07:45:30|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1634629540000|2021-10-19 07:45:40|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1634629550000|2021-10-19 07:45:50|412.73|410.33|412.89|410.49|412.89|410.49|412.73|410.33|0
1634629560000|2021-10-19 07:46:00|412.73|410.33|412.41|410.01|412.73|410.33|412.41|410.01|0
1634629570000|2021-10-19 07:46:10|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634629580000|2021-10-19 07:46:20|412.64|410.24|412.73|410.33|412.73|410.33|412.64|410.24|0
1634629590000|2021-10-19 07:46:30|412.64|410.24|412.4|410|412.64|410.24|412.4|410|0
1634629600000|2021-10-19 07:46:40|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634629610000|2021-10-19 07:46:50|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1634629630000|2021-10-19 07:47:10|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1634629640000|2021-10-19 07:47:20|412.57|410.17|412.48|410.08|412.57|410.17|412.48|410.08|0
1634629650000|2021-10-19 07:47:30|412.57|410.17|412.73|410.33|412.73|410.33|412.57|410.17|0
1634629660000|2021-10-19 07:47:40|412.57|410.17|412.81|410.41|412.81|410.41|412.57|410.17|0
1634629670000|2021-10-19 07:47:50|412.73|410.33|412.89|410.49|412.89|410.49|412.73|410.33|0
1634629680000|2021-10-19 07:48:00|412.73|410.33|412.73|410.33|412.97|410.57|412.73|410.33|0
1634629690000|2021-10-19 07:48:10|412.57|410.17|412.73|410.33|412.89|410.49|412.57|410.17|0
1634629710000|2021-10-19 07:48:30|412.57|410.17|412.73|410.33|412.73|410.33|412.57|410.17|0
1634629720000|2021-10-19 07:48:40|412.64|410.24|412.57|410.17|412.64|410.24|412.57|410.17|0
1634629730000|2021-10-19 07:48:50|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1634629740000|2021-10-19 07:49:00|412.57|410.17|412.57|410.17|412.64|410.24|412.57|410.17|0
1634629750000|2021-10-19 07:49:10|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1634629760000|2021-10-19 07:49:20|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1634629770000|2021-10-19 07:49:30|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1634629780000|2021-10-19 07:49:40|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1634629800000|2021-10-19 07:50:00|412.4|410|412.57|410.17|412.57|410.17|412.4|410|0
1634629810000|2021-10-19 07:50:10|412.48|410.08|412.57|410.17|412.57|410.17|412.48|410.08|0
1634629820000|2021-10-19 07:50:20|412.4|410|412.4|410|412.4|410|412.4|410|0
1634629830000|2021-10-19 07:50:30|412.57|410.17|412.57|410.17|412.57|410.17|412.48|410.08|0
1634629840000|2021-10-19 07:50:40|412.4|410|412.4|410|412.4|410|412.4|410|0
1634629850000|2021-10-19 07:50:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1634629880000|2021-10-19 07:51:20|412.16|409.76|412.08|409.68|412.16|409.76|411.92|409.52|0
1634629890000|2021-10-19 07:51:30|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1634629900000|2021-10-19 07:51:40|412.08|409.68|412.24|409.84|412.24|409.84|412.08|409.68|0
1634629920000|2021-10-19 07:52:00|412.08|409.68|412.24|409.84|412.24|409.84|412.08|409.68|0
1634629940000|2021-10-19 07:52:20|412.4|410|412.4|410|412.4|410|412.4|410|0
1634629960000|2021-10-19 07:52:40|412.24|409.84|412.4|410|412.4|410|412.24|409.84|0
1634629980000|2021-10-19 07:53:00|412.56|410.16|412.4|410|412.56|410.16|412.4|410|0
1634630010000|2021-10-19 07:53:30|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1634630020000|2021-10-19 07:53:40|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1634630030000|2021-10-19 07:53:50|412.56|410.16|412.73|410.33|412.73|410.33|412.56|410.16|0
1634630040000|2021-10-19 07:54:00|412.89|410.49|412.89|410.49|412.89|410.49|412.73|410.33|0
1634630050000|2021-10-19 07:54:10|412.73|410.33|412.8|410.4|412.8|410.4|412.73|410.33|0
1634630060000|2021-10-19 07:54:20|412.89|410.49|412.89|410.49|412.89|410.49|412.73|410.33|0
1634630080000|2021-10-19 07:54:40|412.8|410.4|412.73|410.33|412.8|410.4|412.73|410.33|0
1634630090000|2021-10-19 07:54:50|412.8|410.4|412.89|410.49|412.89|410.49|412.8|410.4|0
1634630100000|2021-10-19 07:55:00|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1634630110000|2021-10-19 07:55:10|412.89|410.49|413.05|410.65|413.05|410.65|412.89|410.49|0
1634630130000|2021-10-19 07:55:30|413.13|410.73|413.21|410.81|413.21|410.81|413.05|410.65|0
1634630140000|2021-10-19 07:55:40|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1634630160000|2021-10-19 07:56:00|413.13|410.73|413.05|410.65|413.13|410.73|413.05|410.65|0
1634630180000|2021-10-19 07:56:20|413.21|410.81|413.54|411.14|413.54|411.14|413.21|410.81|0
1634630190000|2021-10-19 07:56:30|413.37|410.97|413.54|411.14|413.54|411.14|413.37|410.97|0
1634630220000|2021-10-19 07:57:00|413.37|410.97|413.37|410.97|413.54|411.14|413.37|410.97|0
1634630250000|2021-10-19 07:57:30|413.21|410.81|413.29|410.89|413.37|410.97|413.21|410.81|0
1634630260000|2021-10-19 07:57:40|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1634630270000|2021-10-19 07:57:50|413.29|410.89|412.89|410.49|413.29|410.89|412.89|410.49|0
1634630280000|2021-10-19 07:58:00|413.05|410.65|413.21|410.81|413.21|410.81|413.05|410.65|0
1634630300000|2021-10-19 07:58:20|413.05|410.65|413.21|410.81|413.21|410.81|413.05|410.65|0
1634630310000|2021-10-19 07:58:30|413.29|410.89|413.37|410.97|413.37|410.97|413.29|410.89|0
1634630320000|2021-10-19 07:58:40|413.21|410.81|413.37|410.97|413.37|410.97|413.21|410.81|0
1634630340000|2021-10-19 07:59:00|413.29|410.89|413.29|410.89|413.29|410.89|413.21|410.81|0
1634630350000|2021-10-19 07:59:10|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1634630360000|2021-10-19 07:59:20|413.21|410.81|413.37|410.97|413.37|410.97|413.21|410.81|0
1634630370000|2021-10-19 07:59:30|413.21|410.81|413.21|410.81|413.29|410.89|413.21|410.81|0
1634630390000|2021-10-19 07:59:50|413.37|410.97|413.37|410.97|413.37|410.97|413.21|410.81|0
1634630400000|2021-10-19 08:00:00|413.21|410.81|413.45|411.05|413.45|411.05|413.05|410.65|0
1634630410000|2021-10-19 08:00:10|413.37|410.97|413.37|410.97|413.45|411.05|413.37|410.97|0
1634630440000|2021-10-19 08:00:40|413.7|411.3|413.37|410.97|413.7|411.3|413.37|410.97|0
1634630450000|2021-10-19 08:00:50|413.53|411.13|413.37|410.97|413.53|411.13|413.37|410.97|0
1634630460000|2021-10-19 08:01:00|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1634630470000|2021-10-19 08:01:10|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1634630490000|2021-10-19 08:01:30|413.21|410.81|413.37|410.97|413.37|410.97|413.21|410.81|0
1634630500000|2021-10-19 08:01:40|413.29|410.89|413.21|410.81|413.37|410.97|413.21|410.81|0
1634630520000|2021-10-19 08:02:00|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1634630530000|2021-10-19 08:02:10|412.89|410.49|412.89|410.49|413.05|410.65|412.89|410.49|0
1634630540000|2021-10-19 08:02:20|413.05|410.65|413.13|410.73|413.13|410.73|413.05|410.65|0
1634630550000|2021-10-19 08:02:30|413.21|410.81|413.21|410.81|413.21|410.81|413.05|410.65|0
1634630560000|2021-10-19 08:02:40|413.05|410.65|413.21|410.81|413.21|410.81|413.05|410.65|0
1634630580000|2021-10-19 08:03:00|413.37|410.97|413.21|410.81|413.37|410.97|413.21|410.81|0
1634630590000|2021-10-19 08:03:10|413.37|410.97|413.53|411.13|413.53|411.13|413.37|410.97|0
1634630600000|2021-10-19 08:03:20|413.37|410.97|413.7|411.3|413.7|411.3|413.37|410.97|0
1634630610000|2021-10-19 08:03:30|413.61|411.21|413.61|411.21|413.61|411.21|413.53|411.13|0
1634630620000|2021-10-19 08:03:40|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1634630630000|2021-10-19 08:03:50|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1634630640000|2021-10-19 08:04:00|413.7|411.3|413.53|411.13|413.7|411.3|413.53|411.13|0
1634630650000|2021-10-19 08:04:10|413.61|411.21|413.37|410.97|413.61|411.21|413.37|410.97|0
1634630660000|2021-10-19 08:04:20|413.21|410.81|413.05|410.65|413.21|410.81|413.05|410.65|0
1634630670000|2021-10-19 08:04:30|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1634630680000|2021-10-19 08:04:40|413.05|410.65|412.88|410.48|413.05|410.65|412.88|410.48|0
1634630690000|2021-10-19 08:04:50|412.72|410.32|412.88|410.48|412.88|410.48|412.72|410.32|0
1634630700000|2021-10-19 08:05:00|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1634630710000|2021-10-19 08:05:10|412.88|410.48|412.88|410.48|413.05|410.65|412.88|410.48|0
1634630720000|2021-10-19 08:05:20|412.72|410.32|412.64|410.24|412.72|410.32|412.64|410.24|0
1634630730000|2021-10-19 08:05:30|412.56|410.16|412.72|410.32|412.72|410.32|412.56|410.16|0
1634630740000|2021-10-19 08:05:40|412.88|410.48|413.37|410.97|413.37|410.97|412.72|410.32|0
1634630750000|2021-10-19 08:05:50|413.53|411.13|413.86|411.46|413.86|411.46|413.53|411.13|0
1634630760000|2021-10-19 08:06:00|414.02|411.62|414.18|411.78|414.18|411.78|414.02|411.62|0
1634630780000|2021-10-19 08:06:20|414.34|411.94|414.34|411.94|414.34|411.94|414.18|411.78|0
1634630790000|2021-10-19 08:06:30|414.51|412.11|414.34|411.94|414.51|412.11|414.34|411.94|0
1634630800000|2021-10-19 08:06:40|414.42|412.02|414.67|412.27|414.67|412.27|414.42|412.02|0
1634630810000|2021-10-19 08:06:50|414.51|412.11|414.67|412.27|414.83|412.43|414.51|412.11|0
1634630830000|2021-10-19 08:07:10|414.83|412.43|414.99|412.59|414.99|412.59|414.83|412.43|0
1634630840000|2021-10-19 08:07:20|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1634630850000|2021-10-19 08:07:30|414.99|412.59|415.16|412.76|415.16|412.76|414.99|412.59|0
1634630860000|2021-10-19 08:07:40|414.99|412.59|415.32|412.92|415.32|412.92|414.99|412.59|0
1634630870000|2021-10-19 08:07:50|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1634630880000|2021-10-19 08:08:00|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1634630890000|2021-10-19 08:08:10|415.64|413.24|415.48|413.08|415.64|413.24|415.48|413.08|0
1634630900000|2021-10-19 08:08:20|415.32|412.92|415.64|413.24|415.64|413.24|415.32|412.92|0
1634630920000|2021-10-19 08:08:40|415.56|413.16|415.64|413.24|415.64|413.24|415.56|413.16|0
1634630930000|2021-10-19 08:08:50|415.81|413.41|415.81|413.41|415.81|413.41|415.81|413.41|0
1634630940000|2021-10-19 08:09:00|415.97|413.57|416.46|414.06|416.62|414.22|415.97|413.57|0
1634630950000|2021-10-19 08:09:10|416.3|413.9|416.46|414.06|416.46|414.06|416.3|413.9|0
1634630960000|2021-10-19 08:09:20|416.37|413.97|416.46|414.06|416.46|414.06|416.37|413.97|0
1634630970000|2021-10-19 08:09:30|416.37|413.97|416.46|414.06|416.62|414.22|416.37|413.97|0
1634630980000|2021-10-19 08:09:40|416.37|413.97|416.46|414.06|416.46|414.06|416.37|413.97|0
1634630990000|2021-10-19 08:09:50|416.78|414.38|416.62|414.22|416.95|414.55|416.62|414.22|0
1634631000000|2021-10-19 08:10:00|416.46|414.06|416.3|413.9|416.46|414.06|416.3|413.9|0
1634631010000|2021-10-19 08:10:10|416.29|413.89|415.81|413.41|416.29|413.89|415.81|413.41|0
1634631020000|2021-10-19 08:10:20|415.97|413.57|415.81|413.41|415.97|413.57|415.81|413.41|0
1634631030000|2021-10-19 08:10:30|415.97|413.57|416.13|413.73|416.13|413.73|415.88|413.48|0
1634631040000|2021-10-19 08:10:40|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1634631050000|2021-10-19 08:10:50|415.88|413.48|415.81|413.41|415.88|413.48|415.81|413.41|0
1634631060000|2021-10-19 08:11:00|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1634631070000|2021-10-19 08:11:10|415.56|413.16|415.48|413.08|415.56|413.16|415.48|413.08|0
1634631080000|2021-10-19 08:11:20|415.4|413|415.48|413.08|415.48|413.08|415.4|413|0
1634631090000|2021-10-19 08:11:30|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1634631100000|2021-10-19 08:11:40|415.48|413.08|415.64|413.24|415.64|413.24|415.48|413.08|0
1634631110000|2021-10-19 08:11:50|415.48|413.08|415.32|412.92|415.48|413.08|415.32|412.92|0
1634631120000|2021-10-19 08:12:00|415.4|413|415.32|412.92|415.4|413|415.32|412.92|0
1634631130000|2021-10-19 08:12:10|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1634631140000|2021-10-19 08:12:20|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1634631160000|2021-10-19 08:12:40|415.56|413.16|415.48|413.08|415.56|413.16|415.48|413.08|0
1634631170000|2021-10-19 08:12:50|415.32|412.92|415.48|413.08|415.48|413.08|415.32|412.92|0
1634631190000|2021-10-19 08:13:10|415.4|413|415.64|413.24|415.64|413.24|415.4|413|0
1634631200000|2021-10-19 08:13:20|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1634631210000|2021-10-19 08:13:30|415.64|413.24|415.48|413.08|415.64|413.24|415.48|413.08|0
1634631220000|2021-10-19 08:13:40|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1634631230000|2021-10-19 08:13:50|415.23|412.83|415.32|412.92|415.32|412.92|415.23|412.83|0
1634631240000|2021-10-19 08:14:00|415.15|412.75|415.15|412.75|415.15|412.75|415.15|412.75|0
1634631250000|2021-10-19 08:14:10|415.32|412.92|415.15|412.75|415.32|412.92|415.15|412.75|0
1634631260000|2021-10-19 08:14:20|415.32|412.92|415.32|412.92|415.32|412.92|415.23|412.83|0
1634631280000|2021-10-19 08:14:40|415.39|412.99|415.48|413.08|415.48|413.08|415.39|412.99|0
1634631290000|2021-10-19 08:14:50|415.32|412.92|415.48|413.08|415.48|413.08|415.32|412.92|0
1634631310000|2021-10-19 08:15:10|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1634631320000|2021-10-19 08:15:20|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1634631330000|2021-10-19 08:15:30|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1634631340000|2021-10-19 08:15:40|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1634631350000|2021-10-19 08:15:50|416.13|413.73|416.29|413.89|416.46|414.06|416.13|413.73|0
1634631360000|2021-10-19 08:16:00|416.62|414.22|416.78|414.38|416.78|414.38|416.62|414.22|0
1634631370000|2021-10-19 08:16:10|416.94|414.54|416.78|414.38|416.94|414.54|416.78|414.38|0
1634631380000|2021-10-19 08:16:20|416.62|414.22|416.46|414.06|416.62|414.22|416.46|414.06|0
1634631400000|2021-10-19 08:16:40|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1634631410000|2021-10-19 08:16:50|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1634631420000|2021-10-19 08:17:00|416.46|414.06|416.53|414.13|416.53|414.13|416.46|414.06|0
1634631430000|2021-10-19 08:17:10|416.46|414.06|416.46|414.06|416.46|414.06|416.46|414.06|0
1634631440000|2021-10-19 08:17:20|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1634631450000|2021-10-19 08:17:30|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1634631460000|2021-10-19 08:17:40|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1634631470000|2021-10-19 08:17:50|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1634631480000|2021-10-19 08:18:00|416.78|414.38|416.78|414.38|416.94|414.54|416.78|414.38|0
1634631490000|2021-10-19 08:18:10|416.94|414.54|416.78|414.38|416.94|414.54|416.78|414.38|0
1634631510000|2021-10-19 08:18:30|416.7|414.3|416.78|414.38|416.78|414.38|416.62|414.22|0
1634631520000|2021-10-19 08:18:40|416.94|414.54|416.86|414.46|416.94|414.54|416.86|414.46|0
1634631530000|2021-10-19 08:18:50|416.78|414.38|416.94|414.54|416.94|414.54|416.78|414.38|0
1634631540000|2021-10-19 08:19:00|417.11|414.71|417.6|415.2|417.6|415.2|417.11|414.71|0
1634631550000|2021-10-19 08:19:10|417.27|414.87|417.27|414.87|417.27|414.87|416.94|414.54|0
1634631560000|2021-10-19 08:19:20|417.11|414.71|417.27|414.87|417.27|414.87|417.11|414.71|0
1634631590000|2021-10-19 08:19:50|417.11|414.71|417.27|414.87|417.27|414.87|416.94|414.54|0
1634631600000|2021-10-19 08:20:00|417.11|414.71|417.18|414.78|417.18|414.78|417.11|414.71|0
1634631610000|2021-10-19 08:20:10|417.11|414.71|417.27|414.87|417.27|414.87|417.11|414.71|0
1634631630000|2021-10-19 08:20:30|417.35|414.95|417.43|415.03|417.43|415.03|417.27|414.87|0
1634631640000|2021-10-19 08:20:40|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1634631650000|2021-10-19 08:20:50|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1634631660000|2021-10-19 08:21:00|417.43|415.03|417.27|414.87|417.43|415.03|417.27|414.87|0
1634631670000|2021-10-19 08:21:10|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1634631680000|2021-10-19 08:21:20|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1634631690000|2021-10-19 08:21:30|416.62|414.22|416.45|414.05|416.62|414.22|416.45|414.05|0
1634631700000|2021-10-19 08:21:40|416.62|414.22|416.78|414.38|416.78|414.38|416.62|414.22|0
1634631710000|2021-10-19 08:21:50|416.69|414.29|416.69|414.29|416.69|414.29|416.69|414.29|0
1634631720000|2021-10-19 08:22:00|416.62|414.22|416.45|414.05|416.62|414.22|416.45|414.05|0
1634631740000|2021-10-19 08:22:20|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1634631750000|2021-10-19 08:22:30|416.45|414.05|416.53|414.13|416.53|414.13|416.45|414.05|0
1634631760000|2021-10-19 08:22:40|416.62|414.22|416.62|414.22|416.62|414.22|416.45|414.05|0
1634631770000|2021-10-19 08:22:50|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1634631780000|2021-10-19 08:23:00|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1634631800000|2021-10-19 08:23:20|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1634631810000|2021-10-19 08:23:30|416.53|414.13|416.62|414.22|416.62|414.22|416.53|414.13|0
1634631820000|2021-10-19 08:23:40|416.53|414.13|416.62|414.22|416.62|414.22|416.53|414.13|0
1634631830000|2021-10-19 08:23:50|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1634631840000|2021-10-19 08:24:00|416.94|414.54|416.78|414.38|416.94|414.54|416.78|414.38|0
1634631850000|2021-10-19 08:24:10|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1634631870000|2021-10-19 08:24:30|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1634631880000|2021-10-19 08:24:40|416.53|414.13|416.45|414.05|416.53|414.13|416.45|414.05|0
1634631890000|2021-10-19 08:24:50|416.53|414.13|416.61|414.21|416.61|414.21|416.53|414.13|0
1634631900000|2021-10-19 08:25:00|416.53|414.13|416.45|414.05|416.61|414.21|416.45|414.05|0
1634631910000|2021-10-19 08:25:10|416.61|414.21|416.61|414.21|416.61|414.21|416.61|414.21|0
1634631920000|2021-10-19 08:25:20|416.53|414.13|416.61|414.21|416.61|414.21|416.45|414.05|0
1634631930000|2021-10-19 08:25:30|416.53|414.13|416.37|413.97|416.53|414.13|416.37|413.97|0
1634631940000|2021-10-19 08:25:40|416.45|414.05|416.45|414.05|416.45|414.05|416.29|413.89|0
1634631960000|2021-10-19 08:26:00|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1634631970000|2021-10-19 08:26:10|416.13|413.73|415.96|413.56|416.13|413.73|415.96|413.56|0
1634631980000|2021-10-19 08:26:20|415.8|413.4|415.47|413.07|415.8|413.4|415.47|413.07|0
1634631990000|2021-10-19 08:26:30|415.64|413.24|415.64|413.24|415.64|413.24|415.47|413.07|0
1634632000000|2021-10-19 08:26:40|415.47|413.07|415.64|413.24|415.64|413.24|415.47|413.07|0
1634632010000|2021-10-19 08:26:50|415.8|413.4|415.8|413.4|415.8|413.4|415.64|413.24|0
1634632020000|2021-10-19 08:27:00|415.72|413.32|415.88|413.48|415.96|413.56|415.72|413.32|0
1634632030000|2021-10-19 08:27:10|415.96|413.56|415.96|413.56|415.96|413.56|415.96|413.56|0
1634632040000|2021-10-19 08:27:20|415.8|413.4|415.96|413.56|415.96|413.56|415.8|413.4|0
1634632050000|2021-10-19 08:27:30|415.8|413.4|415.96|413.56|415.96|413.56|415.8|413.4|0
1634632070000|2021-10-19 08:27:50|417.31|414.91|417.14|414.74|417.31|414.91|417.14|414.74|0
1634632080000|2021-10-19 08:28:00|417.31|414.91|417.47|415.07|417.47|415.07|417.14|414.74|0
1634632090000|2021-10-19 08:28:10|416.98|414.58|417.14|414.74|417.14|414.74|416.98|414.58|0
1634632110000|2021-10-19 08:28:30|417.31|414.91|417.47|415.07|417.47|415.07|417.31|414.91|0
1634632130000|2021-10-19 08:28:50|417.31|414.91|417.31|414.91|417.47|415.07|417.31|414.91|0
1634632140000|2021-10-19 08:29:00|417.47|415.07|417.31|414.91|417.47|415.07|417.31|414.91|0
1634632150000|2021-10-19 08:29:10|417.47|415.07|417.39|414.99|417.47|415.07|417.39|414.99|0
1634632160000|2021-10-19 08:29:20|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1634632170000|2021-10-19 08:29:30|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1634632180000|2021-10-19 08:29:40|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1634632190000|2021-10-19 08:29:50|417.47|415.07|417.47|415.07|417.47|415.07|417.47|415.07|0
1634632200000|2021-10-19 08:30:00|417.63|415.23|417.22|414.82|417.63|415.23|417.22|414.82|0
1634632210000|2021-10-19 08:30:10|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1634632220000|2021-10-19 08:30:20|417.63|415.23|417.47|415.07|417.63|415.23|417.47|415.07|0
1634632230000|2021-10-19 08:30:30|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1634632250000|2021-10-19 08:30:50|416.98|414.58|416.98|414.58|416.98|414.58|416.98|414.58|0
1634632260000|2021-10-19 08:31:00|417.14|414.74|416.98|414.58|417.14|414.74|416.98|414.58|0
1634632280000|2021-10-19 08:31:20|416.82|414.42|416.82|414.42|416.98|414.58|416.82|414.42|0
1634632290000|2021-10-19 08:31:30|416.98|414.58|416.98|414.58|416.98|414.58|416.98|414.58|0
1634632300000|2021-10-19 08:31:40|416.82|414.42|416.82|414.42|416.82|414.42|416.82|414.42|0
1634632310000|2021-10-19 08:31:50|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1634632320000|2021-10-19 08:32:00|416.49|414.09|416.49|414.09|416.49|414.09|416.33|413.93|0
1634632330000|2021-10-19 08:32:10|416.33|413.93|416.49|414.09|416.49|414.09|416.33|413.93|0
1634632340000|2021-10-19 08:32:20|416.66|414.26|416.49|414.09|416.66|414.26|416.49|414.09|0
1634632360000|2021-10-19 08:32:40|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1634632370000|2021-10-19 08:32:50|416.57|414.17|416.33|413.93|416.65|414.25|416.33|413.93|0
1634632380000|2021-10-19 08:33:00|416.49|414.09|416.49|414.09|416.65|414.25|416.49|414.09|0
1634632390000|2021-10-19 08:33:10|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1634632400000|2021-10-19 08:33:20|416.82|414.42|416.73|414.33|416.82|414.42|416.73|414.33|0
1634632410000|2021-10-19 08:33:30|416.65|414.25|416.82|414.42|416.82|414.42|416.65|414.25|0
1634632420000|2021-10-19 08:33:40|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1634632430000|2021-10-19 08:33:50|416.57|414.17|416.65|414.25|416.65|414.25|416.57|414.17|0
1634632440000|2021-10-19 08:34:00|416.57|414.17|416.49|414.09|416.65|414.25|416.49|414.09|0
1634632450000|2021-10-19 08:34:10|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1634632460000|2021-10-19 08:34:20|416.49|414.09|416.65|414.25|416.65|414.25|416.49|414.09|0
1634632470000|2021-10-19 08:34:30|416.82|414.42|416.65|414.25|416.82|414.42|416.65|414.25|0
1634632490000|2021-10-19 08:34:50|416.49|414.09|416.82|414.42|416.82|414.42|416.49|414.09|0
1634632500000|2021-10-19 08:35:00|416.65|414.25|416.89|414.49|416.89|414.49|416.65|414.25|0
1634632510000|2021-10-19 08:35:10|416.82|414.42|416.82|414.42|416.82|414.42|416.82|414.42|0
1634632520000|2021-10-19 08:35:20|416.65|414.25|416.82|414.42|416.82|414.42|416.65|414.25|0
1634632530000|2021-10-19 08:35:30|416.65|414.25|416.49|414.09|416.65|414.25|416.49|414.09|0
1634632540000|2021-10-19 08:35:40|416.33|413.93|416.33|413.93|416.49|414.09|416.33|413.93|0
1634632550000|2021-10-19 08:35:50|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1634632560000|2021-10-19 08:36:00|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1634632570000|2021-10-19 08:36:10|416.57|414.17|416.49|414.09|416.57|414.17|416.49|414.09|0
1634632580000|2021-10-19 08:36:20|416.82|414.42|416.73|414.33|416.82|414.42|416.65|414.25|0
1634632590000|2021-10-19 08:36:30|416.65|414.25|416.65|414.25|416.65|414.25|416.57|414.17|0
1634632610000|2021-10-19 08:36:50|416.49|414.09|416.33|413.93|416.49|414.09|416.33|413.93|0
1634632620000|2021-10-19 08:37:00|416.49|414.09|416.65|414.25|416.65|414.25|416.49|414.09|0
1634632630000|2021-10-19 08:37:10|416.57|414.17|416.65|414.25|416.65|414.25|416.49|414.09|0
1634632640000|2021-10-19 08:37:20|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1634632650000|2021-10-19 08:37:30|416.33|413.93|416.49|414.09|416.49|414.09|416.33|413.93|0
1634632660000|2021-10-19 08:37:40|416.33|413.93|416.49|414.09|416.49|414.09|416.33|413.93|0
1634632670000|2021-10-19 08:37:50|416.65|414.25|416.49|414.09|416.65|414.25|416.49|414.09|0
1634632680000|2021-10-19 08:38:00|416.33|413.93|416.65|414.25|416.65|414.25|416.33|413.93|0
1634632690000|2021-10-19 08:38:10|416.49|414.09|416.65|414.25|416.65|414.25|416.49|414.09|0
1634632700000|2021-10-19 08:38:20|416.57|414.17|416.65|414.25|416.65|414.25|416.57|414.17|0
1634632710000|2021-10-19 08:38:30|416.57|414.17|416.49|414.09|416.57|414.17|416.49|414.09|0
1634632740000|2021-10-19 08:39:00|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1634632750000|2021-10-19 08:39:10|416.49|414.09|416.49|414.09|416.65|414.25|416.49|414.09|0
1634632760000|2021-10-19 08:39:20|416.65|414.25|416.49|414.09|416.81|414.41|416.49|414.09|0
1634632770000|2021-10-19 08:39:30|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1634632780000|2021-10-19 08:39:40|416.49|414.09|416.65|414.25|416.65|414.25|416.49|414.09|0
1634632790000|2021-10-19 08:39:50|416.49|414.09|416.49|414.09|416.57|414.17|416.49|414.09|0
1634632800000|2021-10-19 08:40:00|416.65|414.25|416.65|414.25|416.65|414.25|416.49|414.09|0
1634632810000|2021-10-19 08:40:10|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1634632820000|2021-10-19 08:40:20|416.4|414|416.33|413.93|416.4|414|416.33|413.93|0
1634632840000|2021-10-19 08:40:40|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1634632860000|2021-10-19 08:41:00|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1634632870000|2021-10-19 08:41:10|416.57|414.17|416.65|414.25|416.65|414.25|416.49|414.09|0
1634632880000|2021-10-19 08:41:20|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1634632920000|2021-10-19 08:42:00|416.98|414.58|416.98|414.58|416.98|414.58|416.98|414.58|0
1634632930000|2021-10-19 08:42:10|416.81|414.41|416.81|414.41|416.81|414.41|416.65|414.25|0
1634632940000|2021-10-19 08:42:20|416.73|414.33|416.65|414.25|416.73|414.33|416.65|414.25|0
1634632950000|2021-10-19 08:42:30|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1634632970000|2021-10-19 08:42:50|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1634632990000|2021-10-19 08:43:10|416.81|414.41|416.65|414.25|416.81|414.41|416.65|414.25|0
1634633030000|2021-10-19 08:43:50|416.81|414.41|416.65|414.25|416.81|414.41|416.65|414.25|0
1634633040000|2021-10-19 08:44:00|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1634633050000|2021-10-19 08:44:10|416.65|414.25|416.65|414.25|416.81|414.41|416.65|414.25|0
1634633060000|2021-10-19 08:44:20|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1634633070000|2021-10-19 08:44:30|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1634633080000|2021-10-19 08:44:40|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1634633090000|2021-10-19 08:44:50|416.89|414.49|416.81|414.41|416.89|414.49|416.81|414.41|0
1634633100000|2021-10-19 08:45:00|416.98|414.58|416.65|414.25|416.98|414.58|416.65|414.25|0
1634633110000|2021-10-19 08:45:10|416.49|414.09|416.65|414.25|416.65|414.25|416.49|414.09|0
1634633120000|2021-10-19 08:45:20|416.81|414.41|416.65|414.25|416.81|414.41|416.65|414.25|0
1634633130000|2021-10-19 08:45:30|416.73|414.33|416.65|414.25|416.81|414.41|416.65|414.25|0
1634633140000|2021-10-19 08:45:40|416.81|414.41|416.98|414.58|416.98|414.58|416.81|414.41|0
1634633150000|2021-10-19 08:45:50|417.14|414.74|416.97|414.57|417.14|414.74|416.97|414.57|0
1634633170000|2021-10-19 08:46:10|416.89|414.49|416.97|414.57|416.97|414.57|416.89|414.49|0
1634633190000|2021-10-19 08:46:30|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1634633220000|2021-10-19 08:47:00|417.05|414.65|416.97|414.57|417.14|414.74|416.97|414.57|0
1634633230000|2021-10-19 08:47:10|417.05|414.65|417.14|414.74|417.14|414.74|417.05|414.65|0
1634633240000|2021-10-19 08:47:20|417.3|414.9|417.14|414.74|417.3|414.9|417.14|414.74|0
1634633250000|2021-10-19 08:47:30|417.3|414.9|417.14|414.74|417.3|414.9|417.14|414.74|0
1634633260000|2021-10-19 08:47:40|417.3|414.9|417.38|414.98|417.46|415.06|417.3|414.9|0
1634633270000|2021-10-19 08:47:50|417.3|414.9|417.46|415.06|417.46|415.06|417.3|414.9|0
1634633280000|2021-10-19 08:48:00|417.3|414.9|417.3|414.9|417.3|414.9|417.3|414.9|0
1634633290000|2021-10-19 08:48:10|417.21|414.81|416.97|414.57|417.21|414.81|416.97|414.57|0
1634633300000|2021-10-19 08:48:20|417.14|414.74|417.14|414.74|417.14|414.74|416.97|414.57|0
1634633310000|2021-10-19 08:48:30|416.97|414.57|416.97|414.57|417.05|414.65|416.97|414.57|0
1634633320000|2021-10-19 08:48:40|417.05|414.65|416.97|414.57|417.05|414.65|416.97|414.57|0
1634633330000|2021-10-19 08:48:50|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1634633340000|2021-10-19 08:49:00|416.97|414.57|416.97|414.57|416.97|414.57|416.97|414.57|0
1634633350000|2021-10-19 08:49:10|417.05|414.65|416.97|414.57|417.05|414.65|416.97|414.57|0
1634633360000|2021-10-19 08:49:20|417.14|414.74|416.97|414.57|417.14|414.74|416.97|414.57|0
1634633370000|2021-10-19 08:49:30|417.14|414.74|417.3|414.9|417.3|414.9|417.14|414.74|0
1634633380000|2021-10-19 08:49:40|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1634633400000|2021-10-19 08:50:00|417.62|415.22|417.46|415.06|417.62|415.22|417.46|415.06|0
1634633410000|2021-10-19 08:50:10|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1634633420000|2021-10-19 08:50:20|417.46|415.06|417.3|414.9|417.46|415.06|417.3|414.9|0
1634633440000|2021-10-19 08:50:40|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1634633460000|2021-10-19 08:51:00|417.21|414.81|417.14|414.74|417.21|414.81|417.14|414.74|0
1634633470000|2021-10-19 08:51:10|416.97|414.57|416.97|414.57|417.14|414.74|416.97|414.57|0
1634633480000|2021-10-19 08:51:20|417.05|414.65|417.14|414.74|417.14|414.74|416.97|414.57|0
1634633490000|2021-10-19 08:51:30|416.97|414.57|416.97|414.57|416.97|414.57|416.97|414.57|0
1634633500000|2021-10-19 08:51:40|417.05|414.65|416.97|414.57|417.14|414.74|416.97|414.57|0
1634633510000|2021-10-19 08:51:50|416.81|414.41|416.97|414.57|416.97|414.57|416.81|414.41|0
1634633530000|2021-10-19 08:52:10|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1634633540000|2021-10-19 08:52:20|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1634633550000|2021-10-19 08:52:30|416.97|414.57|417.05|414.65|417.05|414.65|416.97|414.57|0
1634633560000|2021-10-19 08:52:40|416.97|414.57|417.13|414.73|417.13|414.73|416.97|414.57|0
1634633570000|2021-10-19 08:52:50|417.05|414.65|416.97|414.57|417.13|414.73|416.97|414.57|0
1634633580000|2021-10-19 08:53:00|416.89|414.49|416.81|414.41|416.89|414.49|416.81|414.41|0
1634633630000|2021-10-19 08:53:50|416.97|414.57|416.81|414.41|416.97|414.57|416.81|414.41|0
1634633650000|2021-10-19 08:54:10|416.97|414.57|416.97|414.57|416.97|414.57|416.97|414.57|0
1634633660000|2021-10-19 08:54:20|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1634633740000|2021-10-19 08:55:40|416.97|414.57|416.97|414.57|416.97|414.57|416.97|414.57|0
1634633760000|2021-10-19 08:56:00|417.13|414.73|417.13|414.73|417.13|414.73|417.13|414.73|0
1634633780000|2021-10-19 08:56:20|417.3|414.9|417.13|414.73|417.3|414.9|417.13|414.73|0
1634633820000|2021-10-19 08:57:00|416.97|414.57|416.97|414.57|416.97|414.57|416.97|414.57|0
1634633830000|2021-10-19 08:57:10|417.46|415.06|417.62|415.22|417.62|415.22|417.46|415.06|0
1634633840000|2021-10-19 08:57:20|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1634633850000|2021-10-19 08:57:30|417.54|415.14|417.46|415.06|417.54|415.14|417.46|415.06|0
1634633860000|2021-10-19 08:57:40|417.78|415.38|417.95|415.55|417.95|415.55|417.78|415.38|0
1634633870000|2021-10-19 08:57:50|418.11|415.71|417.95|415.55|418.11|415.71|417.95|415.55|0
1634633880000|2021-10-19 08:58:00|417.78|415.38|417.46|415.06|417.78|415.38|417.46|415.06|0
1634633890000|2021-10-19 08:58:10|417.62|415.22|417.78|415.38|417.78|415.38|417.62|415.22|0
1634633900000|2021-10-19 08:58:20|417.95|415.55|417.95|415.55|417.95|415.55|417.95|415.55|0
1634633910000|2021-10-19 08:58:30|417.78|415.38|418.11|415.71|418.11|415.71|417.78|415.38|0
1634633920000|2021-10-19 08:58:40|417.95|415.55|417.95|415.55|417.95|415.55|417.95|415.55|0
1634633940000|2021-10-19 08:59:00|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1634633980000|2021-10-19 08:59:40|417.62|415.22|417.78|415.38|417.78|415.38|417.62|415.22|0
1634634000000|2021-10-19 09:00:00|417.29|414.89|416.81|414.41|417.29|414.89|416.64|414.24|0
1634634010000|2021-10-19 09:00:10|416.64|414.24|416.97|414.57|416.97|414.57|416.64|414.24|0
1634634020000|2021-10-19 09:00:20|416.81|414.41|416.56|414.16|416.81|414.41|416.32|413.92|0
1634634030000|2021-10-19 09:00:30|416.64|414.24|417.13|414.73|417.13|414.73|416.64|414.24|0
1634634040000|2021-10-19 09:00:40|417.05|414.65|417.13|414.73|417.13|414.73|417.05|414.65|0
1634634050000|2021-10-19 09:00:50|416.97|414.57|417.37|414.97|417.37|414.97|416.97|414.57|0
1634634060000|2021-10-19 09:01:00|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1634634070000|2021-10-19 09:01:10|417.78|415.38|417.37|414.97|417.78|415.38|417.37|414.97|0
1634634080000|2021-10-19 09:01:20|417.46|415.06|417.29|414.89|417.46|415.06|417.29|414.89|0
1634634090000|2021-10-19 09:01:30|417.37|414.97|417.46|415.06|417.46|415.06|417.29|414.89|0
1634634100000|2021-10-19 09:01:40|417.62|415.22|417.78|415.38|417.78|415.38|417.62|415.22|0
1634634110000|2021-10-19 09:01:50|417.94|415.54|417.78|415.38|417.94|415.54|417.78|415.38|0
1634634120000|2021-10-19 09:02:00|417.94|415.54|418.6|416.2|418.6|416.2|417.94|415.54|0
1634634130000|2021-10-19 09:02:10|418.76|416.36|418.6|416.2|418.76|416.36|418.6|416.2|0
1634634140000|2021-10-19 09:02:20|418.51|416.11|418.27|415.87|418.6|416.2|418.27|415.87|0
1634634150000|2021-10-19 09:02:30|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1634634160000|2021-10-19 09:02:40|418.27|415.87|418.43|416.03|418.43|416.03|418.27|415.87|0
1634634180000|2021-10-19 09:03:00|418.51|416.11|418.43|416.03|418.51|416.11|418.35|415.95|0
1634634190000|2021-10-19 09:03:10|418.6|416.2|418.76|416.36|418.76|416.36|418.6|416.2|0
1634634210000|2021-10-19 09:03:30|418.92|416.52|418.92|416.52|418.92|416.52|418.92|416.52|0
1634634220000|2021-10-19 09:03:40|418.76|416.36|418.6|416.2|418.76|416.36|418.6|416.2|0
1634634240000|2021-10-19 09:04:00|418.51|416.11|418.43|416.03|418.51|416.11|418.43|416.03|0
1634634280000|2021-10-19 09:04:40|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1634634300000|2021-10-19 09:05:00|418.76|416.36|418.6|416.2|418.76|416.36|418.6|416.2|0
1634634320000|2021-10-19 09:05:20|418.67|416.27|418.6|416.2|418.67|416.27|418.6|416.2|0
1634634330000|2021-10-19 09:05:30|418.51|416.11|418.43|416.03|418.51|416.11|418.43|416.03|0
1634634410000|2021-10-19 09:06:50|418.35|415.95|418.35|415.95|418.35|415.95|418.35|415.95|0
1634634420000|2021-10-19 09:07:00|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1634634430000|2021-10-19 09:07:10|418.43|416.03|418.59|416.19|418.59|416.19|418.43|416.03|0
1634634450000|2021-10-19 09:07:30|418.76|416.36|418.59|416.19|418.76|416.36|418.59|416.19|0
1634634460000|2021-10-19 09:07:40|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1634634470000|2021-10-19 09:07:50|418.35|415.95|418.43|416.03|418.43|416.03|418.35|415.95|0
1634634500000|2021-10-19 09:08:20|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1634634530000|2021-10-19 09:08:50|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1634634540000|2021-10-19 09:09:00|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1634634560000|2021-10-19 09:09:20|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1634634570000|2021-10-19 09:09:30|418.27|415.87|418.27|415.87|418.35|415.95|418.27|415.87|0
1634634580000|2021-10-19 09:09:40|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1634634600000|2021-10-19 09:10:00|418.18|415.78|418.1|415.7|418.18|415.78|418.1|415.7|0
1634634610000|2021-10-19 09:10:10|417.94|415.54|418.1|415.7|418.1|415.7|417.94|415.54|0
1634634620000|2021-10-19 09:10:20|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1634634630000|2021-10-19 09:10:30|417.62|415.22|417.78|415.38|417.78|415.38|417.62|415.22|0
1634634640000|2021-10-19 09:10:40|417.69|415.29|417.62|415.22|417.69|415.29|417.62|415.22|0
1634634650000|2021-10-19 09:10:50|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1634634660000|2021-10-19 09:11:00|417.94|415.54|417.94|415.54|417.94|415.54|417.78|415.38|0
1634634670000|2021-10-19 09:11:10|418.1|415.7|418.02|415.62|418.1|415.7|418.02|415.62|0
1634634680000|2021-10-19 09:11:20|417.94|415.54|418.1|415.7|418.1|415.7|417.94|415.54|0
1634634690000|2021-10-19 09:11:30|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1634634710000|2021-10-19 09:11:50|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1634634720000|2021-10-19 09:12:00|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1634634740000|2021-10-19 09:12:20|417.78|415.38|417.94|415.54|417.94|415.54|417.78|415.38|0
1634634750000|2021-10-19 09:12:30|418.1|415.7|418.1|415.7|418.1|415.7|417.94|415.54|0
1634634760000|2021-10-19 09:12:40|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1634634830000|2021-10-19 09:13:50|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1634634850000|2021-10-19 09:14:10|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1634634870000|2021-10-19 09:14:30|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1634634880000|2021-10-19 09:14:40|418.02|415.62|417.94|415.54|418.02|415.62|417.94|415.54|0
1634634890000|2021-10-19 09:14:50|418.02|415.62|418.1|415.7|418.1|415.7|418.02|415.62|0
1634634900000|2021-10-19 09:15:00|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1634634910000|2021-10-19 09:15:10|418.18|415.78|418.27|415.87|418.27|415.87|418.18|415.78|0
1634634920000|2021-10-19 09:15:20|418.1|415.7|417.94|415.54|418.1|415.7|417.94|415.54|0
1634634940000|2021-10-19 09:15:40|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1634634950000|2021-10-19 09:15:50|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1634634960000|2021-10-19 09:16:00|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1634634970000|2021-10-19 09:16:10|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1634635040000|2021-10-19 09:17:20|417.78|415.38|417.61|415.21|417.78|415.38|417.61|415.21|0
1634635060000|2021-10-19 09:17:40|417.78|415.38|417.78|415.38|417.78|415.38|417.78|415.38|0
1634635070000|2021-10-19 09:17:50|417.61|415.21|417.78|415.38|417.78|415.38|417.61|415.21|0
1634635100000|2021-10-19 09:18:20|417.61|415.21|417.78|415.38|417.78|415.38|417.61|415.21|0
1634635110000|2021-10-19 09:18:30|417.85|415.45|417.94|415.54|417.94|415.54|417.85|415.45|0
1634635120000|2021-10-19 09:18:40|417.78|415.38|418.1|415.7|418.1|415.7|417.78|415.38|0
1634635150000|2021-10-19 09:19:10|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1634635160000|2021-10-19 09:19:20|417.94|415.54|418.1|415.7|418.1|415.7|417.94|415.54|0
1634635170000|2021-10-19 09:19:30|418.02|415.62|418.1|415.7|418.1|415.7|418.02|415.62|0
1634635180000|2021-10-19 09:19:40|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1634635190000|2021-10-19 09:19:50|418.02|415.62|417.94|415.54|418.1|415.7|417.94|415.54|0
1634635200000|2021-10-19 09:20:00|418.1|415.7|417.94|415.54|418.1|415.7|417.94|415.54|0
1634635260000|2021-10-19 09:21:00|418.1|415.7|418.26|415.86|418.26|415.86|418.1|415.7|0
1634635300000|2021-10-19 09:21:40|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1634635320000|2021-10-19 09:22:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1634635340000|2021-10-19 09:22:20|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1634635380000|2021-10-19 09:23:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1634635400000|2021-10-19 09:23:20|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1634635410000|2021-10-19 09:23:30|418.26|415.86|418.42|416.02|418.42|416.02|418.26|415.86|0
1634635420000|2021-10-19 09:23:40|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1634635430000|2021-10-19 09:23:50|418.42|416.02|418.34|415.94|418.42|416.02|418.34|415.94|0
1634635440000|2021-10-19 09:24:00|418.26|415.86|418.42|416.02|418.42|416.02|418.26|415.86|0
1634635460000|2021-10-19 09:24:20|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1634635490000|2021-10-19 09:24:50|418.42|416.02|418.26|415.86|418.42|416.02|418.26|415.86|0
1634635500000|2021-10-19 09:25:00|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1634635520000|2021-10-19 09:25:20|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1634635560000|2021-10-19 09:26:00|418.1|415.7|418.18|415.78|418.18|415.78|418.1|415.7|0
1634635570000|2021-10-19 09:26:10|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1634635580000|2021-10-19 09:26:20|418.01|415.61|418.1|415.7|418.1|415.7|418.01|415.61|0
1634635600000|2021-10-19 09:26:40|417.94|415.54|417.93|415.53|418.01|415.61|417.93|415.53|0
1634635610000|2021-10-19 09:26:50|417.77|415.37|417.85|415.45|417.85|415.45|417.77|415.37|0
1634635620000|2021-10-19 09:27:00|417.77|415.37|417.93|415.53|417.93|415.53|417.77|415.37|0
1634635630000|2021-10-19 09:27:10|418.01|415.61|418.1|415.7|418.1|415.7|418.01|415.61|0
1634635680000|2021-10-19 09:28:00|417.93|415.53|418.1|415.7|418.1|415.7|417.93|415.53|0
1634635700000|2021-10-19 09:28:20|418.26|415.86|418.1|415.7|418.26|415.86|418.1|415.7|0
1634635720000|2021-10-19 09:28:40|417.93|415.53|418.1|415.7|418.1|415.7|417.93|415.53|0
1634635740000|2021-10-19 09:29:00|418.26|415.86|418.59|416.19|418.59|416.19|418.26|415.86|0
1634635750000|2021-10-19 09:29:10|418.75|416.35|418.42|416.02|418.75|416.35|418.42|416.02|0
1634635770000|2021-10-19 09:29:30|418.59|416.19|418.59|416.19|418.59|416.19|418.59|416.19|0
1634635780000|2021-10-19 09:29:40|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1634635800000|2021-10-19 09:30:00|418.59|416.19|418.42|416.02|418.59|416.19|418.42|416.02|0
1634635810000|2021-10-19 09:30:10|418.26|415.86|418.42|416.02|418.42|416.02|418.26|415.86|0
1634635830000|2021-10-19 09:30:30|418.34|415.94|418.26|415.86|418.34|415.94|418.26|415.86|0
1634635840000|2021-10-19 09:30:40|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1634635860000|2021-10-19 09:31:00|417.93|415.53|418.1|415.7|418.1|415.7|417.93|415.53|0
1634635870000|2021-10-19 09:31:10|417.93|415.53|417.93|415.53|418.01|415.61|417.93|415.53|0
1634635880000|2021-10-19 09:31:20|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1634635890000|2021-10-19 09:31:30|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1634635900000|2021-10-19 09:31:40|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1634635910000|2021-10-19 09:31:50|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1634635920000|2021-10-19 09:32:00|418.17|415.77|418.1|415.7|418.26|415.86|418.1|415.7|0
1634635930000|2021-10-19 09:32:10|418.26|415.86|418.34|415.94|418.42|416.02|418.26|415.86|0
1634635940000|2021-10-19 09:32:20|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1634635950000|2021-10-19 09:32:30|418.1|415.7|418.26|415.86|418.26|415.86|418.1|415.7|0
1634635960000|2021-10-19 09:32:40|418.34|415.94|418.34|415.94|418.34|415.94|418.34|415.94|0
1634635970000|2021-10-19 09:32:50|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1634635980000|2021-10-19 09:33:00|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1634636020000|2021-10-19 09:33:40|418.26|415.86|418.42|416.02|418.42|416.02|418.26|415.86|0
1634636040000|2021-10-19 09:34:00|418.34|415.94|418.34|415.94|418.34|415.94|418.34|415.94|0
1634636050000|2021-10-19 09:34:10|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1634636060000|2021-10-19 09:34:20|418.34|415.94|418.42|416.02|418.42|416.02|418.34|415.94|0
1634636070000|2021-10-19 09:34:30|418.34|415.94|418.26|415.86|418.34|415.94|418.26|415.86|0
1634636100000|2021-10-19 09:35:00|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1634636130000|2021-10-19 09:35:30|418.5|416.1|418.42|416.02|418.5|416.1|418.42|416.02|0
1634636150000|2021-10-19 09:35:50|418.58|416.18|418.58|416.18|418.58|416.18|418.58|416.18|0
1634636160000|2021-10-19 09:36:00|418.66|416.26|418.58|416.18|418.66|416.26|418.58|416.18|0
1634636170000|2021-10-19 09:36:10|418.75|416.35|418.75|416.35|418.75|416.35|418.75|416.35|0
1634636200000|2021-10-19 09:36:40|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1634636210000|2021-10-19 09:36:50|418.99|416.59|418.91|416.51|418.99|416.59|418.91|416.51|0
1634636230000|2021-10-19 09:37:10|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1634636240000|2021-10-19 09:37:20|418.91|416.51|418.91|416.51|419.07|416.67|418.91|416.51|0
1634636260000|2021-10-19 09:37:40|418.82|416.42|418.75|416.35|418.82|416.42|418.75|416.35|0
1634636270000|2021-10-19 09:37:50|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1634636310000|2021-10-19 09:38:30|418.66|416.26|418.58|416.18|418.66|416.26|418.58|416.18|0
1634636330000|2021-10-19 09:38:50|418.66|416.26|418.74|416.34|418.74|416.34|418.58|416.18|0
1634636360000|2021-10-19 09:39:20|418.58|416.18|418.58|416.18|418.58|416.18|418.58|416.18|0
1634636380000|2021-10-19 09:39:40|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1634636390000|2021-10-19 09:39:50|418.58|416.18|418.66|416.26|418.66|416.26|418.58|416.18|0
1634636400000|2021-10-19 09:40:00|418.58|416.18|418.58|416.18|418.74|416.34|418.58|416.18|0
1634636420000|2021-10-19 09:40:20|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1634636440000|2021-10-19 09:40:40|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1634636460000|2021-10-19 09:41:00|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1634636500000|2021-10-19 09:41:40|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1634636510000|2021-10-19 09:41:50|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1634636520000|2021-10-19 09:42:00|419.23|416.83|418.91|416.51|419.23|416.83|418.91|416.51|0
1634636540000|2021-10-19 09:42:20|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1634636560000|2021-10-19 09:42:40|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1634636570000|2021-10-19 09:42:50|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1634636580000|2021-10-19 09:43:00|418.91|416.51|419.07|416.67|419.07|416.67|418.91|416.51|0
1634636590000|2021-10-19 09:43:10|418.91|416.51|419.07|416.67|419.07|416.67|418.91|416.51|0
1634636660000|2021-10-19 09:44:20|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1634636690000|2021-10-19 09:44:50|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1634636710000|2021-10-19 09:45:10|419.31|416.91|419.39|416.99|419.39|416.99|419.23|416.83|0
1634636740000|2021-10-19 09:45:40|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1634636750000|2021-10-19 09:45:50|419.72|417.32|419.56|417.16|419.72|417.32|419.56|417.16|0
1634636760000|2021-10-19 09:46:00|419.64|417.24|419.56|417.16|419.72|417.32|419.56|417.16|0
1634636770000|2021-10-19 09:46:10|419.64|417.24|419.72|417.32|419.72|417.32|419.64|417.24|0
1634636780000|2021-10-19 09:46:20|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1634636790000|2021-10-19 09:46:30|420.37|417.97|420.21|417.81|420.37|417.97|420.21|417.81|0
1634636800000|2021-10-19 09:46:40|420.05|417.65|419.88|417.48|420.05|417.65|419.88|417.48|0
1634636830000|2021-10-19 09:47:10|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1634636840000|2021-10-19 09:47:20|419.56|417.16|419.56|417.16|419.72|417.32|419.56|417.16|0
1634636850000|2021-10-19 09:47:30|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1634636880000|2021-10-19 09:48:00|419.23|416.83|419.39|416.99|419.39|416.99|419.23|416.83|0
1634636890000|2021-10-19 09:48:10|419.31|416.91|419.23|416.83|419.31|416.91|419.23|416.83|0
1634636900000|2021-10-19 09:48:20|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1634636910000|2021-10-19 09:48:30|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1634636920000|2021-10-19 09:48:40|419.72|417.32|419.56|417.16|419.72|417.32|419.56|417.16|0
1634636930000|2021-10-19 09:48:50|419.47|417.07|419.39|416.99|419.47|417.07|419.39|416.99|0
1634636940000|2021-10-19 09:49:00|419.23|416.83|419.07|416.67|419.23|416.83|419.07|416.67|0
1634636950000|2021-10-19 09:49:10|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1634636960000|2021-10-19 09:49:20|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1634636980000|2021-10-19 09:49:40|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1634636990000|2021-10-19 09:49:50|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1634637000000|2021-10-19 09:50:00|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1634637030000|2021-10-19 09:50:30|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1634637050000|2021-10-19 09:50:50|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1634637060000|2021-10-19 09:51:00|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1634637070000|2021-10-19 09:51:10|419.07|416.67|418.9|416.5|419.07|416.67|418.9|416.5|0
1634637100000|2021-10-19 09:51:40|418.98|416.58|418.9|416.5|418.98|416.58|418.9|416.5|0
1634637110000|2021-10-19 09:51:50|418.98|416.58|419.07|416.67|419.07|416.67|418.98|416.58|0
1634637120000|2021-10-19 09:52:00|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1634637130000|2021-10-19 09:52:10|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1634637170000|2021-10-19 09:52:50|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1634637180000|2021-10-19 09:53:00|419.23|416.83|419.06|416.66|419.23|416.83|419.06|416.66|0
1634637190000|2021-10-19 09:53:10|419.23|416.83|419.06|416.66|419.23|416.83|419.06|416.66|0
1634637200000|2021-10-19 09:53:20|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1634637210000|2021-10-19 09:53:30|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1634637220000|2021-10-19 09:53:40|419.31|416.91|419.39|416.99|419.39|416.99|419.31|416.91|0
1634637230000|2021-10-19 09:53:50|419.55|417.15|419.47|417.07|419.55|417.15|419.47|417.07|0
1634637240000|2021-10-19 09:54:00|419.39|416.99|419.55|417.15|419.55|417.15|419.39|416.99|0
1634637250000|2021-10-19 09:54:10|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1634637270000|2021-10-19 09:54:30|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1634637280000|2021-10-19 09:54:40|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1634637290000|2021-10-19 09:54:50|419.47|417.07|419.55|417.15|419.55|417.15|419.47|417.07|0
1634637300000|2021-10-19 09:55:00|419.39|416.99|419.23|416.83|419.39|416.99|419.23|416.83|0
1634637330000|2021-10-19 09:55:30|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1634637350000|2021-10-19 09:55:50|418.9|416.5|419.06|416.66|419.06|416.66|418.9|416.5|0
1634637360000|2021-10-19 09:56:00|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1634637380000|2021-10-19 09:56:20|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1634637390000|2021-10-19 09:56:30|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1634637420000|2021-10-19 09:57:00|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1634637430000|2021-10-19 09:57:10|419.14|416.74|419.06|416.66|419.14|416.74|419.06|416.66|0
1634637440000|2021-10-19 09:57:20|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1634637460000|2021-10-19 09:57:40|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1634637470000|2021-10-19 09:57:50|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1634637530000|2021-10-19 09:58:50|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1634637550000|2021-10-19 09:59:10|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1634637570000|2021-10-19 09:59:30|419.14|416.74|419.23|416.83|419.23|416.83|419.14|416.74|0
1634637580000|2021-10-19 09:59:40|419.14|416.74|419.23|416.83|419.23|416.83|419.14|416.74|0
1634637600000|2021-10-19 10:00:00|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1634637610000|2021-10-19 10:00:10|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1634637630000|2021-10-19 10:00:30|419.39|416.99|419.22|416.82|419.39|416.99|419.22|416.82|0
1634637640000|2021-10-19 10:00:40|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1634637650000|2021-10-19 10:00:50|419.06|416.66|418.9|416.5|419.06|416.66|418.9|416.5|0
1634637690000|2021-10-19 10:01:30|419.06|416.66|418.9|416.5|419.06|416.66|418.9|416.5|0
1634637710000|2021-10-19 10:01:50|418.98|416.58|419.22|416.82|419.22|416.82|418.98|416.58|0
1634637720000|2021-10-19 10:02:00|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1634637730000|2021-10-19 10:02:10|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1634637740000|2021-10-19 10:02:20|419.3|416.9|419.22|416.82|419.3|416.9|419.22|416.82|0
1634637760000|2021-10-19 10:02:40|419.3|416.9|419.39|416.99|419.39|416.99|419.3|416.9|0
1634637770000|2021-10-19 10:02:50|419.22|416.82|419.39|416.99|419.39|416.99|419.22|416.82|0
1634637790000|2021-10-19 10:03:10|419.47|417.07|419.55|417.15|419.55|417.15|419.47|417.07|0
1634637810000|2021-10-19 10:03:30|419.71|417.31|419.55|417.15|419.71|417.31|419.55|417.15|0
1634637840000|2021-10-19 10:04:00|419.39|416.99|419.06|416.66|419.39|416.99|419.06|416.66|0
1634637850000|2021-10-19 10:04:10|419.22|416.82|419.06|416.66|419.22|416.82|419.06|416.66|0
1634637860000|2021-10-19 10:04:20|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1634637870000|2021-10-19 10:04:30|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1634637880000|2021-10-19 10:04:40|418.9|416.5|418.9|416.5|419.06|416.66|418.9|416.5|0
1634637890000|2021-10-19 10:04:50|419.06|416.66|418.9|416.5|419.06|416.66|418.9|416.5|0
1634637900000|2021-10-19 10:05:00|419.06|416.66|419.06|416.66|419.06|416.66|418.98|416.58|0
1634637910000|2021-10-19 10:05:10|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1634637920000|2021-10-19 10:05:20|419.06|416.66|418.9|416.5|419.06|416.66|418.9|416.5|0
1634637930000|2021-10-19 10:05:30|418.98|416.58|418.98|416.58|419.06|416.66|418.9|416.5|0
1634637940000|2021-10-19 10:05:40|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1634637950000|2021-10-19 10:05:50|419.14|416.74|419.06|416.66|419.22|416.82|419.06|416.66|0
1634637960000|2021-10-19 10:06:00|419.14|416.74|419.06|416.66|419.22|416.82|419.06|416.66|0
1634637970000|2021-10-19 10:06:10|419.14|416.74|419.06|416.66|419.14|416.74|419.06|416.66|0
1634637980000|2021-10-19 10:06:20|419.14|416.74|419.06|416.66|419.14|416.74|419.06|416.66|0
1634637990000|2021-10-19 10:06:30|419.22|416.82|419.14|416.74|419.22|416.82|419.06|416.66|0
1634638000000|2021-10-19 10:06:40|419.06|416.66|419.14|416.74|419.14|416.74|419.06|416.66|0
1634638010000|2021-10-19 10:06:50|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1634638040000|2021-10-19 10:07:20|419.22|416.82|419.3|416.9|419.3|416.9|419.22|416.82|0
1634638050000|2021-10-19 10:07:30|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1634638070000|2021-10-19 10:07:50|419.46|417.06|419.39|416.99|419.46|417.06|419.39|416.99|0
1634638080000|2021-10-19 10:08:00|419.46|417.06|419.39|416.99|419.46|417.06|419.39|416.99|0
1634638090000|2021-10-19 10:08:10|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1634638100000|2021-10-19 10:08:20|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1634638120000|2021-10-19 10:08:40|419.87|417.47|420.04|417.64|420.04|417.64|419.87|417.47|0
1634638130000|2021-10-19 10:08:50|419.95|417.55|419.95|417.55|419.95|417.55|419.95|417.55|0
1634638140000|2021-10-19 10:09:00|419.87|417.47|420.04|417.64|420.04|417.64|419.87|417.47|0
1634638160000|2021-10-19 10:09:20|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1634638170000|2021-10-19 10:09:30|419.79|417.39|419.79|417.39|419.79|417.39|419.79|417.39|0
1634638180000|2021-10-19 10:09:40|419.71|417.31|419.87|417.47|419.87|417.47|419.71|417.31|0
1634638190000|2021-10-19 10:09:50|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1634638240000|2021-10-19 10:10:40|419.55|417.15|419.38|416.98|419.55|417.15|419.22|416.82|0
1634638250000|2021-10-19 10:10:50|419.3|416.9|419.38|416.98|419.38|416.98|419.3|416.9|0
1634638260000|2021-10-19 10:11:00|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1634638280000|2021-10-19 10:11:20|419.38|416.98|419.55|417.15|419.55|417.15|419.38|416.98|0
1634638290000|2021-10-19 10:11:30|419.46|417.06|419.38|416.98|419.46|417.06|419.38|416.98|0
1634638320000|2021-10-19 10:12:00|419.55|417.15|419.71|417.31|419.71|417.31|419.55|417.15|0
1634638340000|2021-10-19 10:12:20|419.62|417.22|419.55|417.15|419.62|417.22|419.55|417.15|0
1634638360000|2021-10-19 10:12:40|419.46|417.06|419.38|416.98|419.46|417.06|419.38|416.98|0
1634638410000|2021-10-19 10:13:30|419.3|416.9|419.38|416.98|419.38|416.98|419.3|416.9|0
1634638460000|2021-10-19 10:14:20|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1634638470000|2021-10-19 10:14:30|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1634638480000|2021-10-19 10:14:40|419.55|417.15|419.55|417.15|419.55|417.15|419.46|417.06|0
1634638490000|2021-10-19 10:14:50|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1634638500000|2021-10-19 10:15:00|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1634638520000|2021-10-19 10:15:20|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1634638600000|2021-10-19 10:16:40|419.62|417.22|419.54|417.14|419.71|417.31|419.54|417.14|0
1634638610000|2021-10-19 10:16:50|419.71|417.31|419.71|417.31|419.71|417.31|419.62|417.22|0
1634638640000|2021-10-19 10:17:20|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1634638650000|2021-10-19 10:17:30|420.03|417.63|419.87|417.47|420.03|417.63|419.87|417.47|0
1634638660000|2021-10-19 10:17:40|420.03|417.63|419.87|417.47|420.03|417.63|419.87|417.47|0
1634638710000|2021-10-19 10:18:30|419.79|417.39|419.79|417.39|419.79|417.39|419.79|417.39|0
1634638720000|2021-10-19 10:18:40|419.87|417.47|419.87|417.47|419.87|417.47|419.79|417.39|0
1634638750000|2021-10-19 10:19:10|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1634638770000|2021-10-19 10:19:30|419.54|417.14|419.54|417.14|419.54|417.14|419.54|417.14|0
1634638780000|2021-10-19 10:19:40|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1634638810000|2021-10-19 10:20:10|419.54|417.14|419.71|417.31|419.71|417.31|419.54|417.14|0
1634638820000|2021-10-19 10:20:20|419.54|417.14|419.38|416.98|419.54|417.14|419.38|416.98|0
1634638830000|2021-10-19 10:20:30|419.46|417.06|419.54|417.14|419.54|417.14|419.46|417.06|0
1634638870000|2021-10-19 10:21:10|419.71|417.31|419.71|417.31|419.87|417.47|419.71|417.31|0
1634638880000|2021-10-19 10:21:20|419.87|417.47|419.71|417.31|419.87|417.47|419.71|417.31|0
1634638890000|2021-10-19 10:21:30|419.78|417.38|419.78|417.38|419.78|417.38|419.78|417.38|0
1634638900000|2021-10-19 10:21:40|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1634638910000|2021-10-19 10:21:50|419.78|417.38|419.71|417.31|419.78|417.38|419.71|417.31|0
1634638930000|2021-10-19 10:22:10|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1634638960000|2021-10-19 10:22:40|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1634639020000|2021-10-19 10:23:40|419.54|417.14|419.71|417.31|419.71|417.31|419.54|417.14|0
1634639030000|2021-10-19 10:23:50|419.87|417.47|419.87|417.47|419.87|417.47|419.7|417.3|0
1634639040000|2021-10-19 10:24:00|419.78|417.38|419.7|417.3|419.78|417.38|419.7|417.3|0
1634639060000|2021-10-19 10:24:20|419.54|417.14|419.54|417.14|419.54|417.14|419.54|417.14|0
1634639070000|2021-10-19 10:24:30|419.7|417.3|419.7|417.3|419.7|417.3|419.7|417.3|0
1634639080000|2021-10-19 10:24:40|419.62|417.22|419.54|417.14|419.62|417.22|419.54|417.14|0
1634639090000|2021-10-19 10:24:50|419.7|417.3|419.7|417.3|419.7|417.3|419.7|417.3|0
1634639100000|2021-10-19 10:25:00|419.54|417.14|419.7|417.3|419.7|417.3|419.54|417.14|0
1634639120000|2021-10-19 10:25:20|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1634639130000|2021-10-19 10:25:30|419.7|417.3|419.7|417.3|419.7|417.3|419.7|417.3|0
1634639150000|2021-10-19 10:25:50|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1634639170000|2021-10-19 10:26:10|419.7|417.3|419.87|417.47|419.87|417.47|419.7|417.3|0
1634639200000|2021-10-19 10:26:40|419.7|417.3|419.7|417.3|419.7|417.3|419.7|417.3|0
1634639220000|2021-10-19 10:27:00|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1634639230000|2021-10-19 10:27:10|420.03|417.63|420.03|417.63|420.03|417.63|420.03|417.63|0
1634639240000|2021-10-19 10:27:20|420.19|417.79|420.19|417.79|420.19|417.79|420.19|417.79|0
1634639260000|2021-10-19 10:27:40|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1634639270000|2021-10-19 10:27:50|421.34|418.94|421.34|418.94|421.34|418.94|421.34|418.94|0
1634639280000|2021-10-19 10:28:00|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1634639290000|2021-10-19 10:28:10|421.01|418.61|421.17|418.77|421.17|418.77|421.01|418.61|0
1634639300000|2021-10-19 10:28:20|421.34|418.94|421.34|418.94|421.34|418.94|421.34|418.94|0
1634639310000|2021-10-19 10:28:30|421.17|418.77|421.17|418.77|421.17|418.77|421.01|418.61|0
1634639320000|2021-10-19 10:28:40|421.25|418.85|421.5|419.1|421.5|419.1|421.25|418.85|0
1634639330000|2021-10-19 10:28:50|421.66|419.26|421.5|419.1|421.83|419.43|421.5|419.1|0
1634639340000|2021-10-19 10:29:00|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1634639350000|2021-10-19 10:29:10|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1634639380000|2021-10-19 10:29:40|421.66|419.26|421.83|419.43|421.83|419.43|421.66|419.26|0
1634639390000|2021-10-19 10:29:50|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1634639410000|2021-10-19 10:30:10|421.83|419.43|421.99|419.59|421.99|419.59|421.83|419.43|0
1634639430000|2021-10-19 10:30:30|421.83|419.43|421.83|419.43|421.83|419.43|421.83|419.43|0
1634639440000|2021-10-19 10:30:40|421.74|419.34|421.74|419.34|421.83|419.43|421.66|419.26|0
1634639450000|2021-10-19 10:30:50|421.83|419.43|421.83|419.43|421.83|419.43|421.66|419.26|0
1634639460000|2021-10-19 10:31:00|421.74|419.34|421.66|419.26|421.74|419.34|421.66|419.26|0
1634639470000|2021-10-19 10:31:10|421.83|419.43|421.99|419.59|421.99|419.59|421.83|419.43|0
1634639480000|2021-10-19 10:31:20|421.83|419.43|421.99|419.59|421.99|419.59|421.83|419.43|0
1634639510000|2021-10-19 10:31:50|422.15|419.75|422.32|419.92|422.32|419.92|422.15|419.75|0
1634639520000|2021-10-19 10:32:00|422.15|419.75|421.99|419.59|422.15|419.75|421.99|419.59|0
1634639530000|2021-10-19 10:32:10|421.83|419.43|421.83|419.43|421.83|419.43|421.83|419.43|0
1634639540000|2021-10-19 10:32:20|421.9|419.5|421.66|419.26|421.9|419.5|421.66|419.26|0
1634639590000|2021-10-19 10:33:10|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1634639600000|2021-10-19 10:33:20|421.66|419.26|421.82|419.42|421.82|419.42|421.66|419.26|0
1634639610000|2021-10-19 10:33:30|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1634639620000|2021-10-19 10:33:40|421.58|419.18|421.5|419.1|421.58|419.18|421.5|419.1|0
1634639630000|2021-10-19 10:33:50|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1634639660000|2021-10-19 10:34:20|421.58|419.18|421.66|419.26|421.66|419.26|421.58|419.18|0
1634639700000|2021-10-19 10:35:00|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1634639740000|2021-10-19 10:35:40|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1634639770000|2021-10-19 10:36:10|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1634639790000|2021-10-19 10:36:30|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1634639810000|2021-10-19 10:36:50|421.66|419.26|421.66|419.26|421.66|419.26|421.5|419.1|0
1634639820000|2021-10-19 10:37:00|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1634639860000|2021-10-19 10:37:40|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1634639890000|2021-10-19 10:38:10|422.15|419.75|422.15|419.75|422.15|419.75|421.99|419.59|0
1634639900000|2021-10-19 10:38:20|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1634639950000|2021-10-19 10:39:10|421.9|419.5|421.82|419.42|421.9|419.5|421.82|419.42|0
1634639960000|2021-10-19 10:39:20|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1634640010000|2021-10-19 10:40:10|422.15|419.75|422.31|419.91|422.31|419.91|422.15|419.75|0
1634640020000|2021-10-19 10:40:20|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1634640030000|2021-10-19 10:40:30|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1634640040000|2021-10-19 10:40:40|422.39|419.99|422.48|420.08|422.48|420.08|422.39|419.99|0
1634640050000|2021-10-19 10:40:50|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1634640070000|2021-10-19 10:41:10|422.23|419.83|422.23|419.83|422.23|419.83|422.23|419.83|0
1634640080000|2021-10-19 10:41:20|422.15|419.75|422.64|420.24|422.64|420.24|422.15|419.75|0
1634640100000|2021-10-19 10:41:40|422.72|420.32|422.8|420.4|422.8|420.4|422.64|420.24|0
1634640110000|2021-10-19 10:41:50|422.64|420.24|422.64|420.24|422.64|420.24|422.64|420.24|0
1634640120000|2021-10-19 10:42:00|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1634640150000|2021-10-19 10:42:30|422.31|419.91|422.48|420.08|422.48|420.08|422.31|419.91|0
1634640160000|2021-10-19 10:42:40|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1634640180000|2021-10-19 10:43:00|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1634640190000|2021-10-19 10:43:10|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1634640200000|2021-10-19 10:43:20|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1634640210000|2021-10-19 10:43:30|422.48|420.08|422.31|419.91|422.48|420.08|422.31|419.91|0
1634640220000|2021-10-19 10:43:40|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1634640230000|2021-10-19 10:43:50|422.31|419.91|422.48|420.08|422.48|420.08|422.31|419.91|0
1634640240000|2021-10-19 10:44:00|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1634640250000|2021-10-19 10:44:10|422.39|419.99|422.31|419.91|422.39|419.99|422.31|419.91|0
1634640300000|2021-10-19 10:45:00|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1634640320000|2021-10-19 10:45:20|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1634640390000|2021-10-19 10:46:30|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1634640400000|2021-10-19 10:46:40|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1634640420000|2021-10-19 10:47:00|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1634640430000|2021-10-19 10:47:10|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1634640480000|2021-10-19 10:48:00|422.15|419.75|422.31|419.91|422.31|419.91|422.15|419.75|0
1634640490000|2021-10-19 10:48:10|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1634640560000|2021-10-19 10:49:20|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1634640600000|2021-10-19 10:50:00|422.47|420.07|422.31|419.91|422.47|420.07|422.31|419.91|0
1634640620000|2021-10-19 10:50:20|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1634640630000|2021-10-19 10:50:30|422.64|420.24|422.64|420.24|422.64|420.24|422.64|420.24|0
1634640640000|2021-10-19 10:50:40|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1634640680000|2021-10-19 10:51:20|422.64|420.24|422.47|420.07|422.64|420.24|422.47|420.07|0
1634640690000|2021-10-19 10:51:30|422.64|420.24|422.8|420.4|422.8|420.4|422.64|420.24|0
1634640700000|2021-10-19 10:51:40|422.64|420.24|422.64|420.24|422.64|420.24|422.64|420.24|0
1634640710000|2021-10-19 10:51:50|422.8|420.4|422.8|420.4|422.8|420.4|422.8|420.4|0
1634640740000|2021-10-19 10:52:20|422.64|420.24|422.8|420.4|422.8|420.4|422.64|420.24|0
1634640750000|2021-10-19 10:52:30|423.13|420.73|423.13|420.73|423.13|420.73|423.13|420.73|0
1634640760000|2021-10-19 10:52:40|423.21|420.81|423.29|420.89|423.29|420.89|423.21|420.81|0
1634640770000|2021-10-19 10:52:50|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1634640780000|2021-10-19 10:53:00|423.62|421.22|423.62|421.22|423.62|421.22|423.62|421.22|0
1634640790000|2021-10-19 10:53:10|423.45|421.05|423.62|421.22|423.62|421.22|423.45|421.05|0
1634640800000|2021-10-19 10:53:20|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1634640840000|2021-10-19 10:54:00|423.62|421.22|423.62|421.22|423.62|421.22|423.62|421.22|0
1634640850000|2021-10-19 10:54:10|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1634640880000|2021-10-19 10:54:40|423.62|421.22|423.62|421.22|423.62|421.22|423.62|421.22|0
1634640890000|2021-10-19 10:54:50|424.6|422.2|424.6|422.2|424.6|422.2|424.6|422.2|0
1634640900000|2021-10-19 10:55:00|424.44|422.04|424.44|422.04|424.44|422.04|424.44|422.04|0
1634640910000|2021-10-19 10:55:10|424.27|421.87|424.27|421.87|424.44|422.04|424.11|421.71|0
1634640930000|2021-10-19 10:55:30|424.44|422.04|424.6|422.2|424.6|422.2|424.44|422.04|0
1634640940000|2021-10-19 10:55:40|424.76|422.36|424.11|421.71|424.76|422.36|423.94|421.54|0
1634640950000|2021-10-19 10:55:50|424.27|421.87|424.27|421.87|424.27|421.87|424.27|421.87|0
1634640960000|2021-10-19 10:56:00|424.19|421.79|424.27|421.87|424.27|421.87|424.19|421.79|0
1634640970000|2021-10-19 10:56:10|424.11|421.71|424.27|421.87|424.27|421.87|424.11|421.71|0
1634640980000|2021-10-19 10:56:20|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1634641010000|2021-10-19 10:56:50|424.27|421.87|424.27|421.87|424.27|421.87|424.27|421.87|0
1634641030000|2021-10-19 10:57:10|424.11|421.71|423.94|421.54|424.11|421.71|423.94|421.54|0
1634641080000|2021-10-19 10:58:00|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1634641090000|2021-10-19 10:58:10|423.78|421.38|423.94|421.54|423.94|421.54|423.78|421.38|0
1634641100000|2021-10-19 10:58:20|424.11|421.71|424.27|421.87|424.27|421.87|424.11|421.71|0
1634641110000|2021-10-19 10:58:30|424.44|422.04|424.44|422.04|424.44|422.04|424.44|422.04|0
1634641120000|2021-10-19 10:58:40|424.35|421.95|424.27|421.87|424.44|422.04|424.27|421.87|0
1634641140000|2021-10-19 10:59:00|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1634641160000|2021-10-19 10:59:20|423.94|421.54|424.11|421.71|424.11|421.71|423.94|421.54|0
1634641170000|2021-10-19 10:59:30|424.27|421.87|424.27|421.87|424.27|421.87|424.27|421.87|0
1634641180000|2021-10-19 10:59:40|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1634641190000|2021-10-19 10:59:50|424.27|421.87|424.27|421.87|424.27|421.87|424.27|421.87|0
1634641200000|2021-10-19 11:00:00|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1634641210000|2021-10-19 11:00:10|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1634641230000|2021-10-19 11:00:30|423.62|421.22|423.78|421.38|423.78|421.38|423.62|421.22|0
1634641240000|2021-10-19 11:00:40|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1634641250000|2021-10-19 11:00:50|424.27|421.87|424.11|421.71|424.27|421.87|424.11|421.71|0
1634641270000|2021-10-19 11:01:10|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1634641280000|2021-10-19 11:01:20|424.11|421.71|424.11|421.71|424.11|421.71|423.94|421.54|0
1634641290000|2021-10-19 11:01:30|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1634641300000|2021-10-19 11:01:40|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1634641310000|2021-10-19 11:01:50|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1634641320000|2021-10-19 11:02:00|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1634641330000|2021-10-19 11:02:10|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1634641340000|2021-10-19 11:02:20|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1634641370000|2021-10-19 11:02:50|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1634641380000|2021-10-19 11:03:00|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1634641390000|2021-10-19 11:03:10|424.18|421.78|424.11|421.71|424.27|421.87|424.11|421.71|0
1634641430000|2021-10-19 11:03:50|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1634641450000|2021-10-19 11:04:10|423.86|421.46|423.94|421.54|423.94|421.54|423.86|421.46|0
1634641460000|2021-10-19 11:04:20|424.53|422.13|424.37|421.97|424.53|422.13|424.37|421.97|0
1634641480000|2021-10-19 11:04:40|424.53|422.13|424.53|422.13|424.53|422.13|424.53|422.13|0
1634641490000|2021-10-19 11:04:50|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1634641500000|2021-10-19 11:05:00|424.37|421.97|424.53|422.13|424.53|422.13|424.37|421.97|0
1634641510000|2021-10-19 11:05:10|424.37|421.97|424.53|422.13|424.53|422.13|424.37|421.97|0
1634641520000|2021-10-19 11:05:20|424.45|422.05|424.37|421.97|424.45|422.05|424.37|421.97|0
1634641530000|2021-10-19 11:05:30|424.2|421.8|424.2|421.8|424.2|421.8|424.2|421.8|0
1634641540000|2021-10-19 11:05:40|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1634641550000|2021-10-19 11:05:50|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1634641560000|2021-10-19 11:06:00|424.2|421.8|424.28|421.88|424.28|421.88|424.2|421.8|0
1634641570000|2021-10-19 11:06:10|424.2|421.8|424.2|421.8|424.2|421.8|424.2|421.8|0
1634641600000|2021-10-19 11:06:40|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1634641610000|2021-10-19 11:06:50|424.2|421.8|424.2|421.8|424.2|421.8|424.2|421.8|0
1634641760000|2021-10-19 11:09:20|424.04|421.64|424.04|421.64|424.04|421.64|424.04|421.64|0
1634641800000|2021-10-19 11:10:00|423.55|421.15|423.71|421.31|423.71|421.31|423.55|421.15|0
1634641810000|2021-10-19 11:10:10|423.87|421.47|423.87|421.47|423.87|421.47|423.87|421.47|0
1634641820000|2021-10-19 11:10:20|423.71|421.31|423.71|421.31|423.71|421.31|423.71|421.31|0
1634641830000|2021-10-19 11:10:30|423.55|421.15|423.55|421.15|423.55|421.15|423.38|420.98|0
1634641880000|2021-10-19 11:11:20|423.71|421.31|424.04|421.64|424.04|421.64|423.71|421.31|0
1634641900000|2021-10-19 11:11:40|424.2|421.8|424.2|421.8|424.2|421.8|424.2|421.8|0
1634641910000|2021-10-19 11:11:50|424.04|421.64|424.2|421.8|424.2|421.8|424.04|421.64|0
1634641930000|2021-10-19 11:12:10|424.36|421.96|424.36|421.96|424.36|421.96|424.2|421.8|0
1634641940000|2021-10-19 11:12:20|424.2|421.8|424.53|422.13|424.53|422.13|424.2|421.8|0
1634641950000|2021-10-19 11:12:30|424.44|422.04|424.53|422.13|424.53|422.13|424.44|422.04|0
1634641970000|2021-10-19 11:12:50|424.69|422.29|424.53|422.13|424.69|422.29|424.53|422.13|0
1634641980000|2021-10-19 11:13:00|424.69|422.29|424.69|422.29|424.69|422.29|424.69|422.29|0
1634641990000|2021-10-19 11:13:10|424.77|422.37|424.86|422.46|424.86|422.46|424.77|422.37|0
1634642010000|2021-10-19 11:13:30|424.69|422.29|424.69|422.29|424.69|422.29|424.69|422.29|0
1634642020000|2021-10-19 11:13:40|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1634642040000|2021-10-19 11:14:00|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1634642060000|2021-10-19 11:14:20|425.18|422.78|425.1|422.7|425.18|422.78|425.1|422.7|0
1634642070000|2021-10-19 11:14:30|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1634642080000|2021-10-19 11:14:40|425.18|422.78|425.18|422.78|425.18|422.78|425.18|422.78|0
1634642090000|2021-10-19 11:14:50|425.02|422.62|425.18|422.78|425.18|422.78|425.02|422.62|0
1634642100000|2021-10-19 11:15:00|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1634642110000|2021-10-19 11:15:10|425.51|423.11|425.68|423.28|425.68|423.28|425.51|423.11|0
1634642120000|2021-10-19 11:15:20|425.84|423.44|425.68|423.28|425.84|423.44|425.68|423.28|0
1634642130000|2021-10-19 11:15:30|425.51|423.11|425.35|422.95|425.51|423.11|425.35|422.95|0
1634642140000|2021-10-19 11:15:40|425.02|422.62|425.18|422.78|425.18|422.78|425.02|422.62|0
1634642150000|2021-10-19 11:15:50|425.02|422.62|425.1|422.7|425.1|422.7|425.02|422.62|0
1634642160000|2021-10-19 11:16:00|425.18|422.78|425.02|422.62|425.18|422.78|425.02|422.62|0
1634642190000|2021-10-19 11:16:30|424.85|422.45|425.02|422.62|425.02|422.62|424.85|422.45|0
1634642260000|2021-10-19 11:17:40|425.35|422.95|425.51|423.11|425.51|423.11|425.35|422.95|0
1634642310000|2021-10-19 11:18:30|425.67|423.27|425.84|423.44|425.84|423.44|425.67|423.27|0
1634642320000|2021-10-19 11:18:40|426|423.6|426|423.6|426|423.6|426|423.6|0
1634642330000|2021-10-19 11:18:50|426.17|423.77|426.17|423.77|426.17|423.77|426.17|423.77|0
1634642380000|2021-10-19 11:19:40|426.33|423.93|426.66|424.26|426.66|424.26|426.33|423.93|0
1634642400000|2021-10-19 11:20:00|426.49|424.09|426.17|423.77|426.57|424.17|426.17|423.77|0
1634642410000|2021-10-19 11:20:10|426.33|423.93|426.33|423.93|426.41|424.01|426.33|423.93|0
1634642430000|2021-10-19 11:20:30|426.17|423.77|426.17|423.77|426.17|423.77|426|423.6|0
1634642440000|2021-10-19 11:20:40|426.49|424.09|426.49|424.09|426.49|424.09|426.33|423.93|0
1634642460000|2021-10-19 11:21:00|426.33|423.93|426.33|423.93|426.33|423.93|426.33|423.93|0
1634642490000|2021-10-19 11:21:30|426.17|423.77|426.33|423.93|426.33|423.93|426.17|423.77|0
1634642560000|2021-10-19 11:22:40|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1634642570000|2021-10-19 11:22:50|426|423.6|426|423.6|426|423.6|426|423.6|0
1634642580000|2021-10-19 11:23:00|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1634642590000|2021-10-19 11:23:10|426.33|423.93|426.49|424.09|426.49|424.09|426.33|423.93|0
1634642600000|2021-10-19 11:23:20|426.33|423.93|426.33|423.93|426.33|423.93|426.33|423.93|0
1634642630000|2021-10-19 11:23:50|426.16|423.76|426|423.6|426.16|423.76|426|423.6|0
1634642650000|2021-10-19 11:24:10|426.08|423.68|426.08|423.68|426.08|423.68|426.08|423.68|0
1634642660000|2021-10-19 11:24:20|426|423.6|426.08|423.68|426.08|423.68|426|423.6|0
1634642670000|2021-10-19 11:24:30|426.16|423.76|426|423.6|426.16|423.76|426|423.6|0
1634642700000|2021-10-19 11:25:00|426.08|423.68|426.16|423.76|426.16|423.76|426.08|423.68|0
1634642710000|2021-10-19 11:25:10|426|423.6|426|423.6|426|423.6|426|423.6|0
1634642720000|2021-10-19 11:25:20|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1634642730000|2021-10-19 11:25:30|426|423.6|426|423.6|426|423.6|426|423.6|0
1634642740000|2021-10-19 11:25:40|426.16|423.76|426.08|423.68|426.16|423.76|426.08|423.68|0
1634642750000|2021-10-19 11:25:50|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1634642780000|2021-10-19 11:26:20|426.33|423.93|426.33|423.93|426.33|423.93|426.33|423.93|0
1634642800000|2021-10-19 11:26:40|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1634642810000|2021-10-19 11:26:50|426.41|424.01|426.49|424.09|426.49|424.09|426.33|423.93|0
1634642820000|2021-10-19 11:27:00|426.33|423.93|426.33|423.93|426.33|423.93|426.33|423.93|0
1634642830000|2021-10-19 11:27:10|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1634642850000|2021-10-19 11:27:30|426.33|423.93|426.33|423.93|426.33|423.93|426.33|423.93|0
1634642870000|2021-10-19 11:27:50|426.49|424.09|426.66|424.26|426.66|424.26|426.49|424.09|0
1634642900000|2021-10-19 11:28:20|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1634642910000|2021-10-19 11:28:30|426.66|424.26|426.82|424.42|426.82|424.42|426.66|424.26|0
1634642950000|2021-10-19 11:29:10|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1634642960000|2021-10-19 11:29:20|427.31|424.91|427.31|424.91|427.31|424.91|427.31|424.91|0
1634642970000|2021-10-19 11:29:30|427.48|425.08|427.31|424.91|427.48|425.08|427.31|424.91|0
1634643000000|2021-10-19 11:30:00|427.15|424.75|426.65|424.25|427.15|424.75|426.49|424.09|0
1634643010000|2021-10-19 11:30:10|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1634643030000|2021-10-19 11:30:30|426.65|424.25|426.49|424.09|426.65|424.25|426.49|424.09|0
1634643040000|2021-10-19 11:30:40|426.33|423.93|426.16|423.76|426.33|423.93|426.16|423.76|0
1634643050000|2021-10-19 11:30:50|428.38|425.98|428.38|425.98|428.38|425.98|428.38|425.98|0
1634643060000|2021-10-19 11:31:00|427.04|424.64|427.2|424.8|427.2|424.8|427.04|424.64|0
1634643080000|2021-10-19 11:31:20|427.11|424.71|427.04|424.64|427.2|424.8|427.04|424.64|0
1634643110000|2021-10-19 11:31:50|427.03|424.63|427.03|424.63|427.03|424.63|427.03|424.63|0
1634643120000|2021-10-19 11:32:00|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1634643130000|2021-10-19 11:32:10|426.87|424.47|426.71|424.31|426.87|424.47|426.71|424.31|0
1634643140000|2021-10-19 11:32:20|426.87|424.47|426.71|424.31|426.87|424.47|426.71|424.31|0
1634643160000|2021-10-19 11:32:40|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1634643200000|2021-10-19 11:33:20|426.46|424.06|426.38|423.98|426.46|424.06|426.38|423.98|0
1634643230000|2021-10-19 11:33:50|426.05|423.65|425.89|423.49|426.05|423.65|425.89|423.49|0
1634643240000|2021-10-19 11:34:00|425.72|423.32|425.89|423.49|425.89|423.49|425.72|423.32|0
1634643250000|2021-10-19 11:34:10|426.05|423.65|425.89|423.49|426.05|423.65|425.89|423.49|0
1634643280000|2021-10-19 11:34:40|425.39|422.99|425.39|422.99|425.39|422.99|425.39|422.99|0
1634643290000|2021-10-19 11:34:50|425.56|423.16|425.72|423.32|425.72|423.32|425.39|422.99|0
1634643300000|2021-10-19 11:35:00|425.56|423.16|425.39|422.99|425.56|423.16|425.39|422.99|0
1634643320000|2021-10-19 11:35:20|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1634643330000|2021-10-19 11:35:30|425.39|422.99|425.39|422.99|425.39|422.99|425.39|422.99|0
1634643340000|2021-10-19 11:35:40|425.56|423.16|425.39|422.99|425.56|423.16|425.39|422.99|0
1634643380000|2021-10-19 11:36:20|425.56|423.16|425.72|423.32|425.72|423.32|425.56|423.16|0
1634643410000|2021-10-19 11:36:50|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1634643420000|2021-10-19 11:37:00|425.72|423.32|425.72|423.32|425.72|423.32|425.72|423.32|0
1634643430000|2021-10-19 11:37:10|425.56|423.16|425.39|422.99|425.56|423.16|425.39|422.99|0
1634643440000|2021-10-19 11:37:20|425.56|423.16|425.39|422.99|425.56|423.16|425.39|422.99|0
1634643460000|2021-10-19 11:37:40|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1634643490000|2021-10-19 11:38:10|425.64|423.24|425.39|422.99|425.64|423.24|425.39|422.99|0
1634643500000|2021-10-19 11:38:20|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1634643510000|2021-10-19 11:38:30|425.39|422.99|425.39|422.99|425.39|422.99|425.39|422.99|0
1634643540000|2021-10-19 11:39:00|425.56|423.16|425.39|422.99|425.56|423.16|425.39|422.99|0
1634643560000|2021-10-19 11:39:20|425.23|422.83|425.39|422.99|425.39|422.99|425.23|422.83|0
1634643570000|2021-10-19 11:39:30|425.23|422.83|425.06|422.66|425.23|422.83|425.06|422.66|0
1634643600000|2021-10-19 11:40:00|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1634643650000|2021-10-19 11:40:50|425.06|422.66|424.9|422.5|425.06|422.66|424.9|422.5|0
1634643680000|2021-10-19 11:41:20|424.74|422.34|424.9|422.5|424.9|422.5|424.74|422.34|0
1634643700000|2021-10-19 11:41:40|424.74|422.34|424.9|422.5|424.9|422.5|424.74|422.34|0
1634643710000|2021-10-19 11:41:50|424.81|422.41|424.81|422.41|424.81|422.41|424.81|422.41|0
1634643720000|2021-10-19 11:42:00|424.9|422.5|425.06|422.66|425.06|422.66|424.9|422.5|0
1634643730000|2021-10-19 11:42:10|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1634643740000|2021-10-19 11:42:20|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634643760000|2021-10-19 11:42:40|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1634643780000|2021-10-19 11:43:00|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634643790000|2021-10-19 11:43:10|424.9|422.5|424.98|422.58|425.06|422.66|424.9|422.5|0
1634643800000|2021-10-19 11:43:20|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634643840000|2021-10-19 11:44:00|425.23|422.83|425.06|422.66|425.23|422.83|425.06|422.66|0
1634643880000|2021-10-19 11:44:40|425.14|422.74|425.06|422.66|425.14|422.74|425.06|422.66|0
1634643890000|2021-10-19 11:44:50|425.14|422.74|425.06|422.66|425.14|422.74|425.06|422.66|0
1634643970000|2021-10-19 11:46:10|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1634644010000|2021-10-19 11:46:50|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634644020000|2021-10-19 11:47:00|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1634644030000|2021-10-19 11:47:10|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1634644040000|2021-10-19 11:47:20|425.06|422.66|424.9|422.5|425.06|422.66|424.9|422.5|0
1634644050000|2021-10-19 11:47:30|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634644070000|2021-10-19 11:47:50|424.98|422.58|424.9|422.5|424.98|422.58|424.9|422.5|0
1634644080000|2021-10-19 11:48:00|425.06|422.66|424.9|422.5|425.06|422.66|424.9|422.5|0
1634644140000|2021-10-19 11:49:00|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1634644180000|2021-10-19 11:49:40|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1634644200000|2021-10-19 11:50:00|424.41|422.01|424.57|422.17|424.57|422.17|424.41|422.01|0
1634644210000|2021-10-19 11:50:10|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1634644220000|2021-10-19 11:50:20|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634644230000|2021-10-19 11:50:30|425.22|422.82|425.22|422.82|425.39|422.99|425.22|422.82|0
1634644260000|2021-10-19 11:51:00|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634644270000|2021-10-19 11:51:10|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1634644290000|2021-10-19 11:51:30|424.81|422.41|424.9|422.5|424.9|422.5|424.73|422.33|0
1634644300000|2021-10-19 11:51:40|425.06|422.66|424.9|422.5|425.06|422.66|424.9|422.5|0
1634644330000|2021-10-19 11:52:10|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1634644350000|2021-10-19 11:52:30|424.9|422.5|424.81|422.41|424.9|422.5|424.81|422.41|0
1634644360000|2021-10-19 11:52:40|424.9|422.5|424.9|422.5|424.9|422.5|424.73|422.33|0
1634644370000|2021-10-19 11:52:50|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634644380000|2021-10-19 11:53:00|424.9|422.5|425.06|422.66|425.06|422.66|424.9|422.5|0
1634644410000|2021-10-19 11:53:30|424.89|422.49|425.06|422.66|425.06|422.66|424.89|422.49|0
1634644460000|2021-10-19 11:54:20|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1634644560000|2021-10-19 11:56:00|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1634644620000|2021-10-19 11:57:00|424.81|422.41|424.89|422.49|424.89|422.49|424.81|422.41|0
1634644720000|2021-10-19 11:58:40|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1634644730000|2021-10-19 11:58:50|424.89|422.49|425.06|422.66|425.06|422.66|424.89|422.49|0
1634644770000|2021-10-19 11:59:30|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1634644780000|2021-10-19 11:59:40|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1634644790000|2021-10-19 11:59:50|425.55|423.15|425.55|423.15|425.55|423.15|425.55|423.15|0
1634644800000|2021-10-19 12:00:00|425.38|422.98|425.22|422.82|425.38|422.98|425.22|422.82|0
1634644820000|2021-10-19 12:00:20|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1634644830000|2021-10-19 12:00:30|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1634644840000|2021-10-19 12:00:40|425.38|422.98|425.71|423.31|425.71|423.31|425.38|422.98|0
1634644850000|2021-10-19 12:00:50|425.55|423.15|425.38|422.98|425.55|423.15|425.38|422.98|0
1634644870000|2021-10-19 12:01:10|425.55|423.15|425.55|423.15|425.55|423.15|425.55|423.15|0
1634644880000|2021-10-19 12:01:20|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1634644890000|2021-10-19 12:01:30|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1634644910000|2021-10-19 12:01:50|425.38|422.98|425.22|422.82|425.38|422.98|425.22|422.82|0
1634644920000|2021-10-19 12:02:00|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1634644950000|2021-10-19 12:02:30|425.22|422.82|425.38|422.98|425.38|422.98|425.22|422.82|0
1634645000000|2021-10-19 12:03:20|425.22|422.82|425.38|422.98|425.38|422.98|425.22|422.82|0
1634645010000|2021-10-19 12:03:30|425.55|423.15|425.38|422.98|425.55|423.15|425.38|422.98|0
1634645040000|2021-10-19 12:04:00|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1634645050000|2021-10-19 12:04:10|425.05|422.65|425.05|422.65|425.22|422.82|425.05|422.65|0
1634645060000|2021-10-19 12:04:20|425.22|422.82|425.38|422.98|425.38|422.98|425.22|422.82|0
1634645080000|2021-10-19 12:04:40|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1634645090000|2021-10-19 12:04:50|425.3|422.9|425.22|422.82|425.3|422.9|425.22|422.82|0
1634645100000|2021-10-19 12:05:00|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1634645110000|2021-10-19 12:05:10|425.22|422.82|424.89|422.49|425.22|422.82|424.89|422.49|0
1634645120000|2021-10-19 12:05:20|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1634645130000|2021-10-19 12:05:30|424.97|422.57|424.89|422.49|424.97|422.57|424.89|422.49|0
1634645140000|2021-10-19 12:05:40|424.73|422.33|424.89|422.49|424.89|422.49|424.73|422.33|0
1634645150000|2021-10-19 12:05:50|425.05|422.65|424.89|422.49|425.05|422.65|424.89|422.49|0
1634645160000|2021-10-19 12:06:00|425.05|422.65|425.05|422.65|425.05|422.65|424.89|422.49|0
1634645170000|2021-10-19 12:06:10|424.89|422.49|424.73|422.33|424.89|422.49|424.73|422.33|0
1634645180000|2021-10-19 12:06:20|424.89|422.49|425.05|422.65|425.05|422.65|424.89|422.49|0
1634645200000|2021-10-19 12:06:40|425.22|422.82|425.38|422.98|425.38|422.98|425.22|422.82|0
1634645210000|2021-10-19 12:06:50|425.54|423.14|425.38|422.98|425.54|423.14|425.38|422.98|0
1634645230000|2021-10-19 12:07:10|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1634645250000|2021-10-19 12:07:30|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1634645260000|2021-10-19 12:07:40|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1634645270000|2021-10-19 12:07:50|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1634645290000|2021-10-19 12:08:10|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1634645320000|2021-10-19 12:08:40|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1634645350000|2021-10-19 12:09:10|425.22|422.82|425.38|422.98|425.38|422.98|425.22|422.82|0
1634645360000|2021-10-19 12:09:20|425.22|422.82|425.05|422.65|425.22|422.82|425.05|422.65|0
1634645380000|2021-10-19 12:09:40|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1634645390000|2021-10-19 12:09:50|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1634645410000|2021-10-19 12:10:10|424.89|422.49|424.72|422.32|424.89|422.49|424.72|422.32|0
1634645450000|2021-10-19 12:10:50|424.89|422.49|424.72|422.32|424.89|422.49|424.72|422.32|0
1634645470000|2021-10-19 12:11:10|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1634645480000|2021-10-19 12:11:20|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1634645490000|2021-10-19 12:11:30|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1634645510000|2021-10-19 12:11:50|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1634645540000|2021-10-19 12:12:20|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1634645590000|2021-10-19 12:13:10|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1634645610000|2021-10-19 12:13:30|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1634645630000|2021-10-19 12:13:50|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1634645670000|2021-10-19 12:14:30|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1634645680000|2021-10-19 12:14:40|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1634645790000|2021-10-19 12:16:30|424.56|422.16|424.23|421.83|424.56|422.16|424.23|421.83|0
1634645830000|2021-10-19 12:17:10|424.07|421.67|424.23|421.83|424.23|421.83|424.07|421.67|0
1634645840000|2021-10-19 12:17:20|424.07|421.67|424.23|421.83|424.23|421.83|424.07|421.67|0
1634645870000|2021-10-19 12:17:50|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1634645880000|2021-10-19 12:18:00|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1634645910000|2021-10-19 12:18:30|424.88|422.48|424.88|422.48|424.88|422.48|424.88|422.48|0
1634645920000|2021-10-19 12:18:40|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1634645940000|2021-10-19 12:19:00|424.88|422.48|424.88|422.48|424.88|422.48|424.88|422.48|0
1634646000000|2021-10-19 12:20:00|424.72|422.32|424.72|422.32|424.88|422.48|424.72|422.32|0
1634646010000|2021-10-19 12:20:10|424.88|422.48|424.72|422.32|424.88|422.48|424.56|422.16|0
1634646020000|2021-10-19 12:20:20|424.56|422.16|424.39|421.99|424.56|422.16|424.39|421.99|0
1634646030000|2021-10-19 12:20:30|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1634646040000|2021-10-19 12:20:40|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1634646060000|2021-10-19 12:21:00|424.56|422.16|424.39|421.99|424.56|422.16|424.39|421.99|0
1634646080000|2021-10-19 12:21:20|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1634646100000|2021-10-19 12:21:40|424.72|422.32|424.56|422.16|424.72|422.32|424.56|422.16|0
1634646110000|2021-10-19 12:21:50|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1634646120000|2021-10-19 12:22:00|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1634646130000|2021-10-19 12:22:10|424.07|421.67|424.23|421.83|424.23|421.83|424.07|421.67|0
1634646150000|2021-10-19 12:22:30|424.06|421.66|424.06|421.66|424.06|421.66|424.06|421.66|0
1634646160000|2021-10-19 12:22:40|424.23|421.83|424.06|421.66|424.23|421.83|424.06|421.66|0
1634646170000|2021-10-19 12:22:50|424.23|421.83|424.06|421.66|424.23|421.83|424.06|421.66|0
1634646180000|2021-10-19 12:23:00|423.9|421.5|424.06|421.66|424.06|421.66|423.9|421.5|0
1634646190000|2021-10-19 12:23:10|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1634646200000|2021-10-19 12:23:20|423.74|421.34|423.74|421.34|423.74|421.34|423.74|421.34|0
1634646210000|2021-10-19 12:23:30|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1634646240000|2021-10-19 12:24:00|423.41|421.01|423.41|421.01|423.41|421.01|423.08|420.68|0
1634646250000|2021-10-19 12:24:10|423.25|420.85|423.25|420.85|423.25|420.85|423.25|420.85|0
1634646260000|2021-10-19 12:24:20|423.41|421.01|423.41|421.01|423.41|421.01|423.25|420.85|0
1634646270000|2021-10-19 12:24:30|423.25|420.85|423.41|421.01|423.41|421.01|423.25|420.85|0
1634646300000|2021-10-19 12:25:00|423.49|421.09|423.57|421.17|423.57|421.17|423.49|421.09|0
1634646310000|2021-10-19 12:25:10|423.74|421.34|423.74|421.34|423.74|421.34|423.74|421.34|0
1634646330000|2021-10-19 12:25:30|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1634646360000|2021-10-19 12:26:00|423.41|421.01|423.41|421.01|423.41|421.01|423.25|420.85|0
1634646380000|2021-10-19 12:26:20|423.57|421.17|423.25|420.85|423.57|421.17|423.25|420.85|0
1634646390000|2021-10-19 12:26:30|423.41|421.01|423.57|421.17|423.74|421.34|423.41|421.01|0
1634646400000|2021-10-19 12:26:40|423.41|421.01|423.41|421.01|423.41|421.01|423.41|421.01|0
1634646410000|2021-10-19 12:26:50|423.57|421.17|423.41|421.01|423.57|421.17|423.41|421.01|0
1634646420000|2021-10-19 12:27:00|423.57|421.17|423.41|421.01|423.57|421.17|423.41|421.01|0
1634646430000|2021-10-19 12:27:10|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1634646440000|2021-10-19 12:27:20|423.41|421.01|423.41|421.01|423.41|421.01|423.41|421.01|0
1634646460000|2021-10-19 12:27:40|423.25|420.85|423.08|420.68|423.25|420.85|423.08|420.68|0
1634646470000|2021-10-19 12:27:50|423.25|420.85|423.08|420.68|423.25|420.85|423.08|420.68|0
1634646480000|2021-10-19 12:28:00|422.75|420.35|422.75|420.35|422.75|420.35|422.75|420.35|0
1634646490000|2021-10-19 12:28:10|422.92|420.52|422.75|420.35|422.92|420.52|422.75|420.35|0
1634646500000|2021-10-19 12:28:20|422.92|420.52|422.75|420.35|422.92|420.52|422.75|420.35|0
1634646510000|2021-10-19 12:28:30|422.92|420.52|422.92|420.52|422.92|420.52|422.92|420.52|0
1634646520000|2021-10-19 12:28:40|422.75|420.35|422.75|420.35|422.75|420.35|422.75|420.35|0
1634646530000|2021-10-19 12:28:50|422.92|420.52|422.92|420.52|422.92|420.52|422.92|420.52|0
1634646550000|2021-10-19 12:29:10|423.08|420.68|422.92|420.52|423.08|420.68|422.92|420.52|0
1634646590000|2021-10-19 12:29:50|422.75|420.35|422.75|420.35|422.75|420.35|422.75|420.35|0
1634646600000|2021-10-19 12:30:00|422.92|420.52|422.75|420.35|422.92|420.52|422.75|420.35|0
1634646630000|2021-10-19 12:30:30|422.92|420.52|422.92|420.52|422.92|420.52|422.92|420.52|0
1634646640000|2021-10-19 12:30:40|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1634646650000|2021-10-19 12:30:50|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1634646660000|2021-10-19 12:31:00|423.08|420.68|423.24|420.84|423.24|420.84|423.08|420.68|0
1634646680000|2021-10-19 12:31:20|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1634646690000|2021-10-19 12:31:30|423.41|421.01|423.41|421.01|423.41|421.01|423.41|421.01|0
1634646700000|2021-10-19 12:31:40|423.57|421.17|423.41|421.01|423.57|421.17|423.41|421.01|0
1634646710000|2021-10-19 12:31:50|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1634646720000|2021-10-19 12:32:00|423.41|421.01|423.57|421.17|423.57|421.17|423.41|421.01|0
1634646730000|2021-10-19 12:32:10|423.73|421.33|423.41|421.01|423.73|421.33|423.41|421.01|0
1634646740000|2021-10-19 12:32:20|423.32|420.92|423.24|420.84|423.32|420.92|423.24|420.84|0
1634646750000|2021-10-19 12:32:30|423.41|421.01|423.41|421.01|423.41|421.01|423.24|420.84|0
1634646760000|2021-10-19 12:32:40|423.57|421.17|423.41|421.01|423.57|421.17|423.41|421.01|0
1634646770000|2021-10-19 12:32:50|423.57|421.17|423.41|421.01|423.57|421.17|423.41|421.01|0
1634646780000|2021-10-19 12:33:00|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1634646800000|2021-10-19 12:33:20|423.41|421.01|423.41|421.01|423.41|421.01|423.24|420.84|0
1634646810000|2021-10-19 12:33:30|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1634646820000|2021-10-19 12:33:40|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1634646830000|2021-10-19 12:33:50|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1634646840000|2021-10-19 12:34:00|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1634646860000|2021-10-19 12:34:20|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1634646870000|2021-10-19 12:34:30|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1634646890000|2021-10-19 12:34:50|422.92|420.52|422.92|420.52|422.92|420.52|422.92|420.52|0
1634646900000|2021-10-19 12:35:00|422.59|420.19|422.75|420.35|422.75|420.35|422.59|420.19|0
1634646910000|2021-10-19 12:35:10|422.59|420.19|422.59|420.19|422.75|420.35|422.59|420.19|0
1634646920000|2021-10-19 12:35:20|422.75|420.35|422.75|420.35|422.75|420.35|422.59|420.19|0
1634646940000|2021-10-19 12:35:40|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1634646950000|2021-10-19 12:35:50|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1634646960000|2021-10-19 12:36:00|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1634646970000|2021-10-19 12:36:10|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1634646990000|2021-10-19 12:36:30|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1634647000000|2021-10-19 12:36:40|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1634647010000|2021-10-19 12:36:50|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1634647040000|2021-10-19 12:37:20|421.93|419.53|422.1|419.7|422.1|419.7|421.93|419.53|0
1634647080000|2021-10-19 12:38:00|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1634647090000|2021-10-19 12:38:10|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1634647110000|2021-10-19 12:38:30|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1634647130000|2021-10-19 12:38:50|422.42|420.02|422.26|419.86|422.42|420.02|422.26|419.86|0
1634647160000|2021-10-19 12:39:20|422.1|419.7|422.1|419.7|422.26|419.86|422.1|419.7|0
1634647170000|2021-10-19 12:39:30|422.26|419.86|422.42|420.02|422.42|420.02|422.26|419.86|0
1634647180000|2021-10-19 12:39:40|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1634647210000|2021-10-19 12:40:10|422.42|420.02|422.26|419.86|422.42|420.02|422.26|419.86|0
1634647220000|2021-10-19 12:40:20|422.1|419.7|422.26|419.86|422.26|419.86|422.1|419.7|0
1634647230000|2021-10-19 12:40:30|422.42|420.02|422.26|419.86|422.42|420.02|422.26|419.86|0
1634647240000|2021-10-19 12:40:40|422.1|419.7|422.26|419.86|422.26|419.86|422.1|419.7|0
1634647260000|2021-10-19 12:41:00|422.1|419.7|422.1|419.7|422.17|419.77|422.1|419.7|0
1634647270000|2021-10-19 12:41:10|422.26|419.86|422.1|419.7|422.26|419.86|422.1|419.7|0
1634647290000|2021-10-19 12:41:30|422.26|419.86|422.1|419.7|422.26|419.86|422.1|419.7|0
1634647300000|2021-10-19 12:41:40|422.26|419.86|422.1|419.7|422.26|419.86|422.1|419.7|0
1634647320000|2021-10-19 12:42:00|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634647360000|2021-10-19 12:42:40|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1634647370000|2021-10-19 12:42:50|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1634647400000|2021-10-19 12:43:20|422.1|419.7|422.26|419.86|422.26|419.86|422.1|419.7|0
1634647410000|2021-10-19 12:43:30|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1634647420000|2021-10-19 12:43:40|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634647450000|2021-10-19 12:44:10|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1634647480000|2021-10-19 12:44:40|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634647490000|2021-10-19 12:44:50|421.93|419.53|422.09|419.69|422.09|419.69|421.93|419.53|0
1634647500000|2021-10-19 12:45:00|421.93|419.53|422.09|419.69|422.09|419.69|421.93|419.53|0
1634647540000|2021-10-19 12:45:40|421.93|419.53|422.09|419.69|422.09|419.69|421.93|419.53|0
1634647560000|2021-10-19 12:46:00|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634647570000|2021-10-19 12:46:10|422.09|419.69|421.93|419.53|422.09|419.69|421.93|419.53|0
1634647590000|2021-10-19 12:46:30|422.09|419.69|421.93|419.53|422.09|419.69|421.93|419.53|0
1634647600000|2021-10-19 12:46:40|421.77|419.37|421.6|419.2|421.77|419.37|421.6|419.2|0
1634647610000|2021-10-19 12:46:50|421.44|419.04|421.44|419.04|421.44|419.04|421.44|419.04|0
1634647620000|2021-10-19 12:47:00|421.6|419.2|421.6|419.2|421.6|419.2|421.6|419.2|0
1634647640000|2021-10-19 12:47:20|421.44|419.04|421.6|419.2|421.6|419.2|421.44|419.04|0
1634647650000|2021-10-19 12:47:30|421.77|419.37|421.77|419.37|421.77|419.37|421.77|419.37|0
1634647660000|2021-10-19 12:47:40|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634647670000|2021-10-19 12:47:50|421.77|419.37|421.77|419.37|421.77|419.37|421.77|419.37|0
1634647690000|2021-10-19 12:48:10|421.6|419.2|421.77|419.37|421.77|419.37|421.6|419.2|0
1634647710000|2021-10-19 12:48:30|421.6|419.2|421.77|419.37|421.77|419.37|421.6|419.2|0
1634647730000|2021-10-19 12:48:50|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634647740000|2021-10-19 12:49:00|421.77|419.37|421.77|419.37|421.93|419.53|421.77|419.37|0
1634647850000|2021-10-19 12:50:50|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634647880000|2021-10-19 12:51:20|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634647890000|2021-10-19 12:51:30|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1634647900000|2021-10-19 12:51:40|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1634647910000|2021-10-19 12:51:50|422.58|420.18|422.58|420.18|422.58|420.18|422.58|420.18|0
1634647920000|2021-10-19 12:52:00|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1634647930000|2021-10-19 12:52:10|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1634647970000|2021-10-19 12:52:50|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1634647980000|2021-10-19 12:53:00|422.42|420.02|422.42|420.02|422.42|420.02|422.25|419.85|0
1634647990000|2021-10-19 12:53:10|422.58|420.18|422.58|420.18|422.58|420.18|422.58|420.18|0
1634648000000|2021-10-19 12:53:20|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1634648030000|2021-10-19 12:53:50|422.58|420.18|422.58|420.18|422.58|420.18|422.58|420.18|0
1634648040000|2021-10-19 12:54:00|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1634648050000|2021-10-19 12:54:10|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1634648060000|2021-10-19 12:54:20|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634648070000|2021-10-19 12:54:30|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1634648090000|2021-10-19 12:54:50|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634648100000|2021-10-19 12:55:00|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1634648120000|2021-10-19 12:55:20|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634648130000|2021-10-19 12:55:30|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1634648140000|2021-10-19 12:55:40|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634648150000|2021-10-19 12:55:50|422.25|419.85|422.25|419.85|422.25|419.85|422.09|419.69|0
1634648160000|2021-10-19 12:56:00|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634648170000|2021-10-19 12:56:10|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1634648200000|2021-10-19 12:56:40|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634648240000|2021-10-19 12:57:20|421.93|419.53|422.09|419.69|422.09|419.69|421.93|419.53|0
1634648250000|2021-10-19 12:57:30|421.93|419.53|421.76|419.36|421.93|419.53|421.76|419.36|0
1634648280000|2021-10-19 12:58:00|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634648290000|2021-10-19 12:58:10|421.76|419.36|421.76|419.36|421.93|419.53|421.76|419.36|0
1634648300000|2021-10-19 12:58:20|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634648320000|2021-10-19 12:58:40|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1634648330000|2021-10-19 12:58:50|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1634648350000|2021-10-19 12:59:10|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1634648360000|2021-10-19 12:59:20|421.6|419.2|421.44|419.04|421.6|419.2|421.44|419.04|0
1634648370000|2021-10-19 12:59:30|421.27|418.87|421.11|418.71|421.27|418.87|421.11|418.71|0
1634648400000|2021-10-19 13:00:00|420.95|418.55|420.3|417.9|420.95|418.55|420.3|417.9|0
1634648410000|2021-10-19 13:00:10|420.46|418.06|420.29|417.89|420.46|418.06|420.29|417.89|0
1634648420000|2021-10-19 13:00:20|420.46|418.06|420.62|418.22|420.62|418.22|420.46|418.06|0
1634648430000|2021-10-19 13:00:30|420.78|418.38|420.78|418.38|420.95|418.55|420.78|418.38|0
1634648440000|2021-10-19 13:00:40|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1634648460000|2021-10-19 13:01:00|420.46|418.06|420.62|418.22|420.62|418.22|420.46|418.06|0
1634648480000|2021-10-19 13:01:20|420.46|418.06|420.78|418.38|420.78|418.38|420.46|418.06|0
1634648490000|2021-10-19 13:01:30|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1634648500000|2021-10-19 13:01:40|421.11|418.71|421.27|418.87|421.27|418.87|421.11|418.71|0
1634648510000|2021-10-19 13:01:50|421.11|418.71|420.95|418.55|421.11|418.71|420.95|418.55|0
1634648520000|2021-10-19 13:02:00|420.62|418.22|420.46|418.06|420.62|418.22|420.46|418.06|0
1634648530000|2021-10-19 13:02:10|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1634648540000|2021-10-19 13:02:20|420.78|418.38|420.78|418.38|420.95|418.55|420.78|418.38|0
1634648550000|2021-10-19 13:02:30|420.95|418.55|421.11|418.71|421.11|418.71|420.95|418.55|0
1634648560000|2021-10-19 13:02:40|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1634648570000|2021-10-19 13:02:50|421.11|418.71|421.27|418.87|421.27|418.87|421.11|418.71|0
1634648580000|2021-10-19 13:03:00|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1634648590000|2021-10-19 13:03:10|421.19|418.79|421.27|418.87|421.27|418.87|421.19|418.79|0
1634648600000|2021-10-19 13:03:20|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1634648610000|2021-10-19 13:03:30|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1634648620000|2021-10-19 13:03:40|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1634648630000|2021-10-19 13:03:50|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1634648640000|2021-10-19 13:04:00|421.11|418.71|421.27|418.87|421.27|418.87|421.11|418.71|0
1634648650000|2021-10-19 13:04:10|421.35|418.95|421.43|419.03|421.43|419.03|421.27|418.87|0
1634648660000|2021-10-19 13:04:20|421.27|418.87|421.27|418.87|421.27|418.87|421.27|418.87|0
1634648670000|2021-10-19 13:04:30|421.11|418.71|421.27|418.87|421.27|418.87|421.11|418.71|0
1634648680000|2021-10-19 13:04:40|421.11|418.71|421.27|418.87|421.43|419.03|421.11|418.71|0
1634648690000|2021-10-19 13:04:50|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1634648700000|2021-10-19 13:05:00|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1634648720000|2021-10-19 13:05:20|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1634648740000|2021-10-19 13:05:40|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1634648750000|2021-10-19 13:05:50|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1634648760000|2021-10-19 13:06:00|420.94|418.54|420.94|418.54|421.11|418.71|420.94|418.54|0
1634648770000|2021-10-19 13:06:10|420.62|418.22|420.78|418.38|420.78|418.38|420.62|418.22|0
1634648790000|2021-10-19 13:06:30|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1634648820000|2021-10-19 13:07:00|421.11|418.71|420.94|418.54|421.11|418.71|420.94|418.54|0
1634648840000|2021-10-19 13:07:20|420.78|418.38|420.78|418.38|420.78|418.38|420.62|418.22|0
1634648870000|2021-10-19 13:07:50|420.62|418.22|420.78|418.38|420.78|418.38|420.62|418.22|0
1634648880000|2021-10-19 13:08:00|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1634648890000|2021-10-19 13:08:10|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1634648910000|2021-10-19 13:08:30|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1634648950000|2021-10-19 13:09:10|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1634648990000|2021-10-19 13:09:50|420.78|418.38|420.62|418.22|420.78|418.38|420.62|418.22|0
1634649000000|2021-10-19 13:10:00|420.78|418.38|420.62|418.22|420.78|418.38|420.62|418.22|0
1634649010000|2021-10-19 13:10:10|420.45|418.05|420.62|418.22|420.62|418.22|420.45|418.05|0
1634649020000|2021-10-19 13:10:20|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1634649040000|2021-10-19 13:10:40|420.29|417.89|420.45|418.05|420.45|418.05|420.29|417.89|0
1634649050000|2021-10-19 13:10:50|420.29|417.89|420.62|418.22|420.62|418.22|420.29|417.89|0
1634649070000|2021-10-19 13:11:10|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1634649080000|2021-10-19 13:11:20|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1634649090000|2021-10-19 13:11:30|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1634649110000|2021-10-19 13:11:50|420.62|418.22|420.62|418.22|420.62|418.22|420.62|418.22|0
1634649120000|2021-10-19 13:12:00|420.45|418.05|420.45|418.05|420.62|418.22|420.45|418.05|0
1634649140000|2021-10-19 13:12:20|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1634649150000|2021-10-19 13:12:30|420.37|417.97|420.45|418.05|420.45|418.05|420.29|417.89|0
1634649170000|2021-10-19 13:12:50|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1634649190000|2021-10-19 13:13:10|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1634649200000|2021-10-19 13:13:20|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1634649210000|2021-10-19 13:13:30|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1634649230000|2021-10-19 13:13:50|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1634649260000|2021-10-19 13:14:20|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1634649270000|2021-10-19 13:14:30|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1634649280000|2021-10-19 13:14:40|420.04|417.64|419.96|417.56|420.04|417.64|419.96|417.56|0
1634649290000|2021-10-19 13:14:50|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1634649300000|2021-10-19 13:15:00|419.96|417.56|420.13|417.73|420.13|417.73|419.96|417.56|0
1634649310000|2021-10-19 13:15:10|419.96|417.56|420.13|417.73|420.13|417.73|419.96|417.56|0
1634649330000|2021-10-19 13:15:30|419.96|417.56|419.96|417.56|419.96|417.56|419.96|417.56|0
1634649340000|2021-10-19 13:15:40|420.13|417.73|420.29|417.89|420.29|417.89|420.13|417.73|0
1634649350000|2021-10-19 13:15:50|420.45|418.05|420.29|417.89|420.45|418.05|420.29|417.89|0
1634649360000|2021-10-19 13:16:00|420.45|418.05|420.61|418.21|420.61|418.21|420.45|418.05|0
1634649370000|2021-10-19 13:16:10|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1634649380000|2021-10-19 13:16:20|420.61|418.21|420.78|418.38|420.78|418.38|420.61|418.21|0
1634649400000|2021-10-19 13:16:40|420.69|418.29|420.61|418.21|420.69|418.29|420.61|418.21|0
1634649410000|2021-10-19 13:16:50|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1634649420000|2021-10-19 13:17:00|420.94|418.54|421.1|418.7|421.1|418.7|420.94|418.54|0
1634649430000|2021-10-19 13:17:10|420.94|418.54|421.43|419.03|421.43|419.03|420.94|418.54|0
1634649440000|2021-10-19 13:17:20|421.59|419.19|421.43|419.03|421.59|419.19|421.43|419.03|0
1634649450000|2021-10-19 13:17:30|421.59|419.19|421.76|419.36|421.92|419.52|421.59|419.19|0
1634649460000|2021-10-19 13:17:40|421.92|419.52|421.76|419.36|421.92|419.52|421.76|419.36|0
1634649470000|2021-10-19 13:17:50|421.59|419.19|421.76|419.36|421.76|419.36|421.59|419.19|0
1634649480000|2021-10-19 13:18:00|421.59|419.19|421.76|419.36|421.76|419.36|421.59|419.19|0
1634649490000|2021-10-19 13:18:10|421.59|419.19|421.76|419.36|421.76|419.36|421.59|419.19|0
1634649500000|2021-10-19 13:18:20|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1634649540000|2021-10-19 13:19:00|421.75|419.35|421.75|419.35|421.75|419.35|421.75|419.35|0
1634649550000|2021-10-19 13:19:10|421.92|419.52|421.92|419.52|422.08|419.68|421.92|419.52|0
1634649560000|2021-10-19 13:19:20|422.08|419.68|422.08|419.68|422.08|419.68|421.92|419.52|0
1634649570000|2021-10-19 13:19:30|421.92|419.52|421.92|419.52|421.92|419.52|421.92|419.52|0
1634649610000|2021-10-19 13:20:10|421.75|419.35|421.59|419.19|421.75|419.35|421.59|419.19|0
1634649620000|2021-10-19 13:20:20|421.43|419.03|421.26|418.86|421.43|419.03|421.26|418.86|0
1634649630000|2021-10-19 13:20:30|421.43|419.03|421.26|418.86|421.43|419.03|421.26|418.86|0
1634649650000|2021-10-19 13:20:50|421.43|419.03|421.43|419.03|421.43|419.03|421.43|419.03|0
1634649660000|2021-10-19 13:21:00|421.59|419.19|421.43|419.03|421.59|419.19|421.43|419.03|0
1634649670000|2021-10-19 13:21:10|421.59|419.19|421.26|418.86|421.59|419.19|421.26|418.86|0
1634649690000|2021-10-19 13:21:30|421.1|418.7|421.1|418.7|421.1|418.7|421.1|418.7|0
1634649700000|2021-10-19 13:21:40|421.26|418.86|421.26|418.86|421.26|418.86|421.26|418.86|0
1634649710000|2021-10-19 13:21:50|421.1|418.7|421.1|418.7|421.1|418.7|421.1|418.7|0
1634649720000|2021-10-19 13:22:00|420.94|418.54|421.1|418.7|421.1|418.7|420.94|418.54|0
1634649750000|2021-10-19 13:22:30|421.26|418.86|421.26|418.86|421.26|418.86|421.26|418.86|0
1634649760000|2021-10-19 13:22:40|421.1|418.7|421.1|418.7|421.1|418.7|421.1|418.7|0
1634649780000|2021-10-19 13:23:00|421.26|418.86|421.26|418.86|421.26|418.86|421.1|418.7|0
1634649790000|2021-10-19 13:23:10|421.43|419.03|421.26|418.86|421.43|419.03|421.26|418.86|0
1634649800000|2021-10-19 13:23:20|421.1|418.7|421.1|418.7|421.1|418.7|421.1|418.7|0
1634649820000|2021-10-19 13:23:40|420.94|418.54|420.94|418.54|420.94|418.54|420.94|418.54|0
1634649830000|2021-10-19 13:23:50|420.77|418.37|420.61|418.21|420.77|418.37|420.61|418.21|0
1634649840000|2021-10-19 13:24:00|420.77|418.37|420.85|418.45|420.85|418.45|420.77|418.37|0
1634649850000|2021-10-19 13:24:10|420.94|418.54|420.77|418.37|420.94|418.54|420.77|418.37|0
1634649890000|2021-10-19 13:24:50|420.94|418.54|420.77|418.37|420.94|418.54|420.77|418.37|0
1634649900000|2021-10-19 13:25:00|421.1|418.7|421.26|418.86|421.26|418.86|421.1|418.7|0
1634649930000|2021-10-19 13:25:30|421.43|419.03|421.43|419.03|421.43|419.03|421.43|419.03|0
1634649940000|2021-10-19 13:25:40|421.59|419.19|421.43|419.03|421.59|419.19|421.43|419.03|0
1634649950000|2021-10-19 13:25:50|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1634649970000|2021-10-19 13:26:10|421.75|419.35|421.92|419.52|421.92|419.52|421.75|419.35|0
1634649980000|2021-10-19 13:26:20|421.75|419.35|421.92|419.52|421.92|419.52|421.75|419.35|0
1634649990000|2021-10-19 13:26:30|421.91|419.51|421.75|419.35|421.91|419.51|421.75|419.35|0
1634650000000|2021-10-19 13:26:40|421.91|419.51|421.75|419.35|421.91|419.51|421.75|419.35|0
1634650010000|2021-10-19 13:26:50|421.83|419.43|421.75|419.35|421.83|419.43|421.75|419.35|0
1634650020000|2021-10-19 13:27:00|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1634650030000|2021-10-19 13:27:10|421.26|418.86|421.26|418.86|421.26|418.86|421.26|418.86|0
1634650040000|2021-10-19 13:27:20|421.1|418.7|421.1|418.7|421.1|418.7|420.94|418.54|0
1634650050000|2021-10-19 13:27:30|420.94|418.54|420.94|418.54|420.94|418.54|420.77|418.37|0
1634650060000|2021-10-19 13:27:40|420.77|418.37|420.77|418.37|420.77|418.37|420.77|418.37|0
1634650070000|2021-10-19 13:27:50|420.94|418.54|420.94|418.54|420.94|418.54|420.77|418.37|0
1634650080000|2021-10-19 13:28:00|420.77|418.37|421.59|419.19|421.59|419.19|420.77|418.37|0
1634650090000|2021-10-19 13:28:10|421.42|419.02|420.94|418.54|421.42|419.02|420.94|418.54|0
1634650100000|2021-10-19 13:28:20|421.1|418.7|420.94|418.54|421.1|418.7|420.94|418.54|0
1634650110000|2021-10-19 13:28:30|421.1|418.7|421.26|418.86|421.42|419.02|421.1|418.7|0
1634650120000|2021-10-19 13:28:40|421.42|419.02|421.75|419.35|421.75|419.35|421.42|419.02|0
1634650130000|2021-10-19 13:28:50|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1634650140000|2021-10-19 13:29:00|421.42|419.02|421.59|419.19|421.59|419.19|421.42|419.02|0
1634650150000|2021-10-19 13:29:10|421.5|419.1|421.59|419.19|421.59|419.19|421.5|419.1|0
1634650160000|2021-10-19 13:29:20|421.42|419.02|421.26|418.86|421.42|419.02|421.26|418.86|0
1634650170000|2021-10-19 13:29:30|421.42|419.02|421.59|419.19|421.59|419.19|421.42|419.02|0
1634650190000|2021-10-19 13:29:50|421.75|419.35|421.42|419.02|421.75|419.35|421.42|419.02|0
1634650200000|2021-10-19 13:30:00|421.26|418.86|421.91|419.51|422.08|419.68|421.26|418.86|0
1634650210000|2021-10-19 13:30:10|421.59|419.19|421.1|418.7|421.59|419.19|421.1|418.7|0
1634650220000|2021-10-19 13:30:20|421.42|419.02|419.79|417.39|421.42|419.02|419.79|417.39|0
1634650230000|2021-10-19 13:30:30|420.04|417.64|420.45|418.05|420.61|418.21|420.04|417.64|0
1634650240000|2021-10-19 13:30:40|419.79|417.39|419.79|417.39|419.96|417.56|419.47|417.07|0
1634650250000|2021-10-19 13:30:50|419.63|417.23|419.96|417.56|419.96|417.56|419.63|417.23|0
1634650260000|2021-10-19 13:31:00|420.28|417.88|418.98|416.58|420.28|417.88|418.82|416.42|0
1634650270000|2021-10-19 13:31:10|419.14|416.74|419.79|417.39|419.79|417.39|419.14|416.74|0
1634650280000|2021-10-19 13:31:20|419.96|417.56|419.63|417.23|419.96|417.56|419.47|417.07|0
1634650290000|2021-10-19 13:31:30|419.47|417.07|419.63|417.23|419.63|417.23|419.47|417.07|0
1634650300000|2021-10-19 13:31:40|419.79|417.39|419.79|417.39|419.79|417.39|419.63|417.23|0
1634650310000|2021-10-19 13:31:50|419.96|417.56|419.63|417.23|419.96|417.56|419.63|417.23|0
1634650320000|2021-10-19 13:32:00|420.12|417.72|420.93|418.53|420.93|418.53|420.12|417.72|0
1634650330000|2021-10-19 13:32:10|420.77|418.37|421.75|419.35|421.75|419.35|420.77|418.37|0
1634650340000|2021-10-19 13:32:20|421.59|419.19|421.91|419.51|421.91|419.51|421.59|419.19|0
1634650350000|2021-10-19 13:32:30|421.75|419.35|421.59|419.19|421.75|419.35|421.42|419.02|0
1634650360000|2021-10-19 13:32:40|421.42|419.02|421.1|418.7|421.59|419.19|421.1|418.7|0
1634650370000|2021-10-19 13:32:50|420.93|418.53|420.93|418.53|420.93|418.53|420.93|418.53|0
1634650380000|2021-10-19 13:33:00|420.77|418.37|420.77|418.37|420.93|418.53|420.61|418.21|0
1634650390000|2021-10-19 13:33:10|420.28|417.88|419.96|417.56|420.28|417.88|419.96|417.56|0
1634650400000|2021-10-19 13:33:20|419.79|417.39|419.79|417.39|419.79|417.39|419.63|417.23|0
1634650410000|2021-10-19 13:33:30|419.63|417.23|419.63|417.23|419.79|417.39|419.63|417.23|0
1634650420000|2021-10-19 13:33:40|419.47|417.07|419.96|417.56|419.96|417.56|419.47|417.07|0
1634650430000|2021-10-19 13:33:50|420.12|417.72|420.12|417.72|420.28|417.88|420.12|417.72|0
1634650440000|2021-10-19 13:34:00|420.28|417.88|420.2|417.8|420.28|417.88|420.2|417.8|0
1634650450000|2021-10-19 13:34:10|420.28|417.88|420.61|418.21|420.61|418.21|420.28|417.88|0
1634650460000|2021-10-19 13:34:20|421.1|418.7|421.1|418.7|421.26|418.86|421.1|418.7|0
1634650470000|2021-10-19 13:34:30|420.93|418.53|421.1|418.7|421.1|418.7|420.44|418.04|0
1634650480000|2021-10-19 13:34:40|420.93|418.53|420.77|418.37|420.93|418.53|420.77|418.37|0
1634650490000|2021-10-19 13:34:50|420.93|418.53|420.77|418.37|421.1|418.7|420.77|418.37|0
1634650500000|2021-10-19 13:35:00|420.61|418.21|419.47|417.07|420.61|418.21|419.47|417.07|0
1634650510000|2021-10-19 13:35:10|419.3|416.9|419.47|417.07|419.47|417.07|419.3|416.9|0
1634650520000|2021-10-19 13:35:20|419.3|416.9|419.14|416.74|419.3|416.9|418.98|416.58|0
1634650530000|2021-10-19 13:35:30|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1634650540000|2021-10-19 13:35:40|418.82|416.42|419.3|416.9|419.3|416.9|418.82|416.42|0
1634650550000|2021-10-19 13:35:50|418.98|416.58|418.49|416.09|418.98|416.58|418.49|416.09|0
1634650560000|2021-10-19 13:36:00|418.65|416.25|419.47|417.07|419.47|417.07|418.65|416.25|0
1634650570000|2021-10-19 13:36:10|419.63|417.23|419.95|417.55|419.95|417.55|419.63|417.23|0
1634650590000|2021-10-19 13:36:30|419.79|417.39|419.79|417.39|419.79|417.39|419.63|417.23|0
1634650600000|2021-10-19 13:36:40|419.63|417.23|418.82|416.42|419.63|417.23|418.82|416.42|0
1634650610000|2021-10-19 13:36:50|418.98|416.58|418.82|416.42|418.98|416.58|418.82|416.42|0
1634650620000|2021-10-19 13:37:00|418.98|416.58|419.14|416.74|419.47|417.07|418.98|416.58|0
1634650630000|2021-10-19 13:37:10|419.3|416.9|419.14|416.74|419.3|416.9|419.14|416.74|0
1634650640000|2021-10-19 13:37:20|418.98|416.58|418.98|416.58|419.14|416.74|418.98|416.58|0
1634650650000|2021-10-19 13:37:30|419.14|416.74|418.98|416.58|419.14|416.74|418.82|416.42|0
1634650660000|2021-10-19 13:37:40|419.14|416.74|418.98|416.58|419.14|416.74|418.98|416.58|0
1634650670000|2021-10-19 13:37:50|418.82|416.42|418.65|416.25|418.82|416.42|418.49|416.09|0
1634650680000|2021-10-19 13:38:00|418.49|416.09|418.65|416.25|418.65|416.25|418.49|416.09|0
1634650690000|2021-10-19 13:38:10|418.98|416.58|419.14|416.74|419.22|416.82|418.98|416.58|0
1634650700000|2021-10-19 13:38:20|419.3|416.9|419.63|417.23|419.63|417.23|419.3|416.9|0
1634650710000|2021-10-19 13:38:30|419.47|417.07|419.47|417.07|419.63|417.23|419.47|417.07|0
1634650720000|2021-10-19 13:38:40|419.79|417.39|420.12|417.72|420.28|417.88|419.79|417.39|0
1634650730000|2021-10-19 13:38:50|419.79|417.39|420.12|417.72|420.12|417.72|419.63|417.23|0
1634650740000|2021-10-19 13:39:00|420.28|417.88|420.61|418.21|420.61|418.21|420.12|417.72|0
1634650750000|2021-10-19 13:39:10|420.77|418.37|420.93|418.53|420.93|418.53|420.77|418.37|0
1634650760000|2021-10-19 13:39:20|421.26|418.86|421.42|419.02|421.42|419.02|421.26|418.86|0
1634650770000|2021-10-19 13:39:30|421.26|418.86|421.26|418.86|421.26|418.86|421.26|418.86|0
1634650780000|2021-10-19 13:39:40|421.09|418.69|421.09|418.69|421.09|418.69|420.93|418.53|0
1634650790000|2021-10-19 13:39:50|421.42|419.02|421.58|419.18|421.58|419.18|421.42|419.02|0
1634650800000|2021-10-19 13:40:00|421.75|419.35|421.91|419.51|421.91|419.51|421.58|419.18|0
1634650810000|2021-10-19 13:40:10|422.24|419.84|423.22|420.82|423.22|420.82|422.24|419.84|0
1634650820000|2021-10-19 13:40:20|423.05|420.65|423.22|420.82|423.22|420.82|422.89|420.49|0
1634650830000|2021-10-19 13:40:30|423.05|420.65|422.73|420.33|423.05|420.65|422.73|420.33|0
1634650840000|2021-10-19 13:40:40|422.8|420.4|423.54|421.14|423.54|421.14|422.8|420.4|0
1634650850000|2021-10-19 13:40:50|423.38|420.98|423.38|420.98|423.38|420.98|423.22|420.82|0
1634650860000|2021-10-19 13:41:00|423.05|420.65|422.97|420.57|423.05|420.65|422.89|420.49|0
1634650870000|2021-10-19 13:41:10|422.73|420.33|423.22|420.82|423.22|420.82|422.73|420.33|0
1634650880000|2021-10-19 13:41:20|423.05|420.65|422.4|420|423.05|420.65|422.4|420|0
1634650890000|2021-10-19 13:41:30|422.24|419.84|422.24|419.84|422.4|420|422.24|419.84|0
1634650900000|2021-10-19 13:41:40|422.4|420|422.4|420|422.4|420|422.31|419.91|0
1634650910000|2021-10-19 13:41:50|422.56|420.16|422.4|420|422.56|420.16|422.4|420|0
1634650920000|2021-10-19 13:42:00|422.73|420.33|422.73|420.33|422.73|420.33|422.56|420.16|0
1634650930000|2021-10-19 13:42:10|423.05|420.65|422.73|420.33|423.05|420.65|422.73|420.33|0
1634650940000|2021-10-19 13:42:20|422.89|420.49|422.73|420.33|422.89|420.49|422.73|420.33|0
1634650950000|2021-10-19 13:42:30|422.72|420.32|422.72|420.32|422.89|420.49|422.72|420.32|0
1634650960000|2021-10-19 13:42:40|422.8|420.4|423.05|420.65|423.05|420.65|422.8|420.4|0
1634650970000|2021-10-19 13:42:50|422.89|420.49|422.72|420.32|422.89|420.49|422.72|420.32|0
1634650980000|2021-10-19 13:43:00|422.89|420.49|421.91|419.51|422.89|420.49|421.91|419.51|0
1634650990000|2021-10-19 13:43:10|422.23|419.83|421.75|419.35|422.23|419.83|421.75|419.35|0
1634651000000|2021-10-19 13:43:20|421.91|419.51|422.07|419.67|422.07|419.67|421.91|419.51|0
1634651010000|2021-10-19 13:43:30|422.23|419.83|422.23|419.83|422.23|419.83|422.23|419.83|0
1634651020000|2021-10-19 13:43:40|422.07|419.67|421.74|419.34|422.07|419.67|421.74|419.34|0
1634651030000|2021-10-19 13:43:50|421.58|419.18|422.07|419.67|422.07|419.67|421.58|419.18|0
1634651040000|2021-10-19 13:44:00|421.74|419.34|421.42|419.02|421.74|419.34|421.42|419.02|0
1634651050000|2021-10-19 13:44:10|420.77|418.37|420.77|418.37|420.93|418.53|420.77|418.37|0
1634651060000|2021-10-19 13:44:20|420.93|418.53|419.95|417.55|420.93|418.53|419.95|417.55|0
1634651070000|2021-10-19 13:44:30|419.79|417.39|419.95|417.55|419.95|417.55|419.79|417.39|0
1634651080000|2021-10-19 13:44:40|419.46|417.06|419.14|416.74|419.63|417.23|419.14|416.74|0
1634651090000|2021-10-19 13:44:50|419.3|416.9|418.81|416.41|419.3|416.9|418.81|416.41|0
1634651100000|2021-10-19 13:45:00|419.14|416.74|419.46|417.06|419.46|417.06|418.97|416.57|0
1634651110000|2021-10-19 13:45:10|419.14|416.74|419.63|417.23|419.63|417.23|418.97|416.57|0
1634651120000|2021-10-19 13:45:20|419.3|416.9|419.3|416.9|419.3|416.9|419.14|416.74|0
1634651130000|2021-10-19 13:45:30|419.46|417.06|418|415.6|419.46|417.06|418|415.6|0
1634651140000|2021-10-19 13:45:40|417.35|414.95|417.51|415.11|417.84|415.44|417.35|414.95|0
1634651150000|2021-10-19 13:45:50|417.19|414.79|418|415.6|418|415.6|417.19|414.79|0
1634651160000|2021-10-19 13:46:00|418.16|415.76|418.65|416.25|418.65|416.25|418.16|415.76|0
1634651170000|2021-10-19 13:46:10|418.81|416.41|419.3|416.9|419.3|416.9|418.81|416.41|0
1634651180000|2021-10-19 13:46:20|419.14|416.74|419.3|416.9|419.3|416.9|418.81|416.41|0
1634651190000|2021-10-19 13:46:30|419.63|417.23|419.79|417.39|419.95|417.55|419.63|417.23|0
1634651200000|2021-10-19 13:46:40|419.62|417.22|419.79|417.39|419.95|417.55|419.62|417.22|0
1634651210000|2021-10-19 13:46:50|419.95|417.55|420.28|417.88|420.28|417.88|419.95|417.55|0
1634651220000|2021-10-19 13:47:00|419.95|417.55|420.11|417.71|420.28|417.88|419.95|417.55|0
1634651230000|2021-10-19 13:47:10|420.28|417.88|420.6|418.2|420.6|418.2|420.11|417.71|0
1634651240000|2021-10-19 13:47:20|420.93|418.53|421.74|419.34|421.74|419.34|420.93|418.53|0
1634651250000|2021-10-19 13:47:30|421.58|419.18|421.25|418.85|421.74|419.34|421.25|418.85|0
1634651260000|2021-10-19 13:47:40|421.42|419.02|421.42|419.02|421.42|419.02|421.25|418.85|0
1634651270000|2021-10-19 13:47:50|421.58|419.18|421.42|419.02|421.74|419.34|421.25|418.85|0
1634651280000|2021-10-19 13:48:00|421.25|418.85|421.91|419.51|422.23|419.83|421.25|418.85|0
1634651290000|2021-10-19 13:48:10|422.07|419.67|422.4|420|422.4|420|422.07|419.67|0
1634651300000|2021-10-19 13:48:20|422.07|419.67|421.74|419.34|422.07|419.67|421.74|419.34|0
1634651310000|2021-10-19 13:48:30|421.42|419.02|420.93|418.53|421.42|419.02|420.93|418.53|0
1634651320000|2021-10-19 13:48:40|420.6|418.2|420.6|418.2|420.6|418.2|420.44|418.04|0
1634651330000|2021-10-19 13:48:50|420.44|418.04|419.95|417.55|420.76|418.36|419.95|417.55|0
1634651340000|2021-10-19 13:49:00|419.46|417.06|419.46|417.06|419.79|417.39|419.46|417.06|0
1634651350000|2021-10-19 13:49:10|419.62|417.22|419.3|416.9|419.79|417.39|419.3|416.9|0
1634651360000|2021-10-19 13:49:20|418.97|416.57|418.81|416.41|418.97|416.57|418.65|416.25|0
1634651370000|2021-10-19 13:49:30|419.14|416.74|418.32|415.92|419.14|416.74|418.32|415.92|0
1634651380000|2021-10-19 13:49:40|418.16|415.76|418|415.6|418.16|415.76|417.84|415.44|0
1634651390000|2021-10-19 13:49:50|418.24|415.84|418.97|416.57|418.97|416.57|418.24|415.84|0
1634651400000|2021-10-19 13:50:00|419.3|416.9|420.11|417.71|420.11|417.71|419.3|416.9|0
1634651410000|2021-10-19 13:50:10|420.76|418.36|420.6|418.2|420.76|418.36|420.44|418.04|0
1634651420000|2021-10-19 13:50:20|421.25|418.85|420.93|418.53|421.25|418.85|420.93|418.53|0
1634651430000|2021-10-19 13:50:30|420.76|418.36|421.42|419.02|421.42|419.02|420.76|418.36|0
1634651440000|2021-10-19 13:50:40|421.49|419.09|421.58|419.18|421.58|419.18|421.25|418.85|0
1634651450000|2021-10-19 13:50:50|421.42|419.02|421.42|419.02|421.58|419.18|421.42|419.02|0
1634651460000|2021-10-19 13:51:00|421.09|418.69|420.44|418.04|421.09|418.69|420.44|418.04|0
1634651470000|2021-10-19 13:51:10|420.93|418.53|420.6|418.2|420.93|418.53|420.6|418.2|0
1634651480000|2021-10-19 13:51:20|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1634651490000|2021-10-19 13:51:30|420.76|418.36|421.25|418.85|421.25|418.85|420.76|418.36|0
1634651500000|2021-10-19 13:51:40|421.42|419.02|421.58|419.18|421.58|419.18|421.42|419.02|0
1634651510000|2021-10-19 13:51:50|421.74|419.34|421.9|419.5|421.9|419.5|421.74|419.34|0
1634651520000|2021-10-19 13:52:00|421.74|419.34|421.42|419.02|421.74|419.34|421.42|419.02|0
1634651530000|2021-10-19 13:52:10|421.58|419.18|421.25|418.85|421.58|419.18|421.09|418.69|0
1634651540000|2021-10-19 13:52:20|421.42|419.02|421.09|418.69|421.42|419.02|421.09|418.69|0
1634651550000|2021-10-19 13:52:30|421.42|419.02|421.58|419.18|421.74|419.34|421.42|419.02|0
1634651560000|2021-10-19 13:52:40|421.74|419.34|421.58|419.18|421.74|419.34|421.58|419.18|0
1634651570000|2021-10-19 13:52:50|421.41|419.01|421.41|419.01|421.58|419.18|421.41|419.01|0
1634651580000|2021-10-19 13:53:00|421.09|418.69|420.76|418.36|421.09|418.69|420.76|418.36|0
1634651590000|2021-10-19 13:53:10|421|418.6|420.93|418.53|421.25|418.85|420.93|418.53|0
1634651600000|2021-10-19 13:53:20|421.09|418.69|421.41|419.01|421.41|419.01|421.09|418.69|0
1634651610000|2021-10-19 13:53:30|421.25|418.85|421.41|419.01|421.41|419.01|421.25|418.85|0
1634651620000|2021-10-19 13:53:40|421.25|418.85|420.93|418.53|421.25|418.85|420.93|418.53|0
1634651630000|2021-10-19 13:53:50|421.25|418.85|421.09|418.69|421.25|418.85|420.93|418.53|0
1634651640000|2021-10-19 13:54:00|421.58|419.18|421.09|418.69|421.58|419.18|421.09|418.69|0
1634651650000|2021-10-19 13:54:10|420.76|418.36|420.44|418.04|420.76|418.36|420.44|418.04|0
1634651660000|2021-10-19 13:54:20|420.6|418.2|421.25|418.85|421.25|418.85|420.6|418.2|0
1634651670000|2021-10-19 13:54:30|421.41|419.01|421.58|419.18|421.58|419.18|421.41|419.01|0
1634651680000|2021-10-19 13:54:40|421.74|419.34|421.58|419.18|421.74|419.34|421.58|419.18|0
1634651690000|2021-10-19 13:54:50|421.41|419.01|421.74|419.34|421.74|419.34|421.41|419.01|0
1634651700000|2021-10-19 13:55:00|421.9|419.5|421.74|419.34|421.9|419.5|421.74|419.34|0
1634651710000|2021-10-19 13:55:10|421.25|418.85|421.25|418.85|421.58|419.18|421.25|418.85|0
1634651720000|2021-10-19 13:55:20|421.09|418.69|420.76|418.36|421.09|418.69|420.44|418.04|0
1634651730000|2021-10-19 13:55:30|420.6|418.2|420.76|418.36|420.92|418.52|420.6|418.2|0
1634651740000|2021-10-19 13:55:40|420.6|418.2|420.27|417.87|420.6|418.2|420.27|417.87|0
1634651750000|2021-10-19 13:55:50|420.44|418.04|420.11|417.71|420.44|418.04|420.11|417.71|0
1634651760000|2021-10-19 13:56:00|419.95|417.55|420.6|418.2|420.6|418.2|419.95|417.55|0
1634651770000|2021-10-19 13:56:10|420.76|418.36|421.17|418.77|421.17|418.77|420.76|418.36|0
1634651780000|2021-10-19 13:56:20|421.09|418.69|421.41|419.01|421.41|419.01|420.92|418.52|0
1634651790000|2021-10-19 13:56:30|421.17|418.77|421.17|418.77|421.17|418.77|420.92|418.52|0
1634651800000|2021-10-19 13:56:40|420.92|418.52|420.76|418.36|420.92|418.52|420.76|418.36|0
1634651810000|2021-10-19 13:56:50|420.44|418.04|419.95|417.55|420.44|418.04|419.95|417.55|0
1634651820000|2021-10-19 13:57:00|420.27|417.87|420.6|418.2|420.6|418.2|420.27|417.87|0
1634651830000|2021-10-19 13:57:10|420.76|418.36|420.76|418.36|420.76|418.36|420.76|418.36|0
1634651840000|2021-10-19 13:57:20|420.43|418.03|420.27|417.87|420.43|418.03|420.27|417.87|0
1634651850000|2021-10-19 13:57:30|420.11|417.71|419.95|417.55|420.11|417.71|419.62|417.22|0
1634651860000|2021-10-19 13:57:40|420.02|417.62|419.62|417.22|420.02|417.62|419.62|417.22|0
1634651870000|2021-10-19 13:57:50|419.78|417.38|419.29|416.89|419.78|417.38|419.13|416.73|0
1634651880000|2021-10-19 13:58:00|419.13|416.73|419.13|416.73|419.13|416.73|418.97|416.57|0
1634651890000|2021-10-19 13:58:10|418.97|416.57|419.13|416.73|419.29|416.89|418.97|416.57|0
1634651900000|2021-10-19 13:58:20|418.97|416.57|419.13|416.73|419.13|416.73|418.97|416.57|0
1634651910000|2021-10-19 13:58:30|419.29|416.89|419.13|416.73|419.29|416.89|419.13|416.73|0
1634651920000|2021-10-19 13:58:40|419.29|416.89|419.46|417.06|419.46|417.06|419.29|416.89|0
1634651930000|2021-10-19 13:58:50|419.62|417.22|420.11|417.71|420.11|417.71|419.62|417.22|0
1634651940000|2021-10-19 13:59:00|419.78|417.38|419.62|417.22|419.78|417.38|419.62|417.22|0
1634651950000|2021-10-19 13:59:10|419.46|417.06|419.95|417.55|419.95|417.55|419.46|417.06|0
1634651960000|2021-10-19 13:59:20|420.11|417.71|420.11|417.71|420.27|417.87|419.95|417.55|0
1634651970000|2021-10-19 13:59:30|419.95|417.55|419.95|417.55|420.11|417.71|419.95|417.55|0
1634651980000|2021-10-19 13:59:40|419.78|417.38|419.62|417.22|419.95|417.55|419.62|417.22|0
1634651990000|2021-10-19 13:59:50|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1634652000000|2021-10-19 14:00:00|419.29|416.89|419.46|417.06|419.62|417.22|419.29|416.89|0
1634652010000|2021-10-19 14:00:10|419.95|417.55|420.11|417.71|420.11|417.71|419.62|417.22|0
1634652020000|2021-10-19 14:00:20|419.78|417.38|419.62|417.22|419.78|417.38|419.62|417.22|0
1634652030000|2021-10-19 14:00:30|419.78|417.38|419.46|417.06|419.78|417.38|419.46|417.06|0
1634652040000|2021-10-19 14:00:40|419.29|416.89|419.46|417.06|419.46|417.06|419.29|416.89|0
1634652050000|2021-10-19 14:00:50|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1634652060000|2021-10-19 14:01:00|419.46|417.06|419.46|417.06|419.62|417.22|419.46|417.06|0
1634652070000|2021-10-19 14:01:10|419.29|416.89|419.13|416.73|419.29|416.89|419.13|416.73|0
1634652080000|2021-10-19 14:01:20|419.29|416.89|419.62|417.22|419.62|417.22|419.29|416.89|0
1634652090000|2021-10-19 14:01:30|419.29|416.89|419.46|417.06|419.46|417.06|419.29|416.89|0
1634652100000|2021-10-19 14:01:40|419.29|416.89|419.29|416.89|419.29|416.89|419.13|416.73|0
1634652110000|2021-10-19 14:01:50|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1634652120000|2021-10-19 14:02:00|419.29|416.89|420.11|417.71|420.11|417.71|419.29|416.89|0
1634652130000|2021-10-19 14:02:10|420.43|418.03|421.08|418.68|421.25|418.85|420.43|418.03|0
1634652140000|2021-10-19 14:02:20|421.25|418.85|422.06|419.66|422.06|419.66|421.25|418.85|0
1634652150000|2021-10-19 14:02:30|422.23|419.83|421.57|419.17|422.55|420.15|421.57|419.17|0
1634652160000|2021-10-19 14:02:40|422.06|419.66|421.9|419.5|422.06|419.66|421.9|419.5|0
1634652170000|2021-10-19 14:02:50|421.74|419.34|421.9|419.5|421.9|419.5|421.74|419.34|0
1634652180000|2021-10-19 14:03:00|421.74|419.34|421.57|419.17|421.74|419.34|421.57|419.17|0
1634652190000|2021-10-19 14:03:10|421.41|419.01|421.57|419.17|421.74|419.34|421.41|419.01|0
1634652200000|2021-10-19 14:03:20|421.74|419.34|421.33|418.93|421.74|419.34|421.33|418.93|0
1634652210000|2021-10-19 14:03:30|421.41|419.01|421.74|419.34|421.74|419.34|421.41|419.01|0
1634652220000|2021-10-19 14:03:40|421.57|419.17|421.25|418.85|421.57|419.17|421.25|418.85|0
1634652230000|2021-10-19 14:03:50|421.41|419.01|421.25|418.85|421.41|419.01|421.25|418.85|0
1634652240000|2021-10-19 14:04:00|421.41|419.01|421.08|418.68|421.41|419.01|421.08|418.68|0
1634652250000|2021-10-19 14:04:10|420.92|418.52|421.08|418.68|421.08|418.68|420.92|418.52|0
1634652260000|2021-10-19 14:04:20|421.41|419.01|421.9|419.5|421.9|419.5|421.41|419.01|0
1634652270000|2021-10-19 14:04:30|422.06|419.66|422.23|419.83|422.39|419.99|422.06|419.66|0
1634652280000|2021-10-19 14:04:40|422.06|419.66|421.74|419.34|422.06|419.66|421.74|419.34|0
1634652290000|2021-10-19 14:04:50|421.9|419.5|422.39|419.99|422.39|419.99|421.9|419.5|0
1634652300000|2021-10-19 14:05:00|422.23|419.83|423.04|420.64|423.04|420.64|422.23|419.83|0
1634652310000|2021-10-19 14:05:10|423.21|420.81|422.88|420.48|423.21|420.81|422.88|420.48|0
1634652320000|2021-10-19 14:05:20|423.04|420.64|423.21|420.81|423.21|420.81|422.88|420.48|0
1634652330000|2021-10-19 14:05:30|423.37|420.97|423.21|420.81|423.37|420.97|423.21|420.81|0
1634652340000|2021-10-19 14:05:40|423.37|420.97|423.53|421.13|423.53|421.13|423.21|420.81|0
1634652350000|2021-10-19 14:05:50|423.37|420.97|423.04|420.64|423.37|420.97|423.04|420.64|0
1634652360000|2021-10-19 14:06:00|423.21|420.81|423.53|421.13|423.53|421.13|423.21|420.81|0
1634652370000|2021-10-19 14:06:10|423.37|420.97|423.21|420.81|423.53|421.13|423.21|420.81|0
1634652380000|2021-10-19 14:06:20|423.37|420.97|423.04|420.64|423.37|420.97|422.88|420.48|0
1634652390000|2021-10-19 14:06:30|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1634652400000|2021-10-19 14:06:40|422.55|420.15|422.72|420.32|422.88|420.48|422.55|420.15|0
1634652420000|2021-10-19 14:07:00|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1634652430000|2021-10-19 14:07:10|423.21|420.81|422.88|420.48|423.21|420.81|422.88|420.48|0
1634652440000|2021-10-19 14:07:20|423.04|420.64|422.88|420.48|423.04|420.64|422.88|420.48|0
1634652450000|2021-10-19 14:07:30|423.04|420.64|423.21|420.81|423.21|420.81|423.04|420.64|0
1634652460000|2021-10-19 14:07:40|423.37|420.97|423.86|421.46|423.86|421.46|423.37|420.97|0
1634652470000|2021-10-19 14:07:50|424.02|421.62|423.86|421.46|424.02|421.62|423.86|421.46|0
1634652480000|2021-10-19 14:08:00|423.77|421.37|423.53|421.13|423.77|421.37|423.53|421.13|0
1634652490000|2021-10-19 14:08:10|423.7|421.3|423.86|421.46|423.86|421.46|423.7|421.3|0
1634652500000|2021-10-19 14:08:20|424.02|421.62|424.35|421.95|424.35|421.95|424.02|421.62|0
1634652510000|2021-10-19 14:08:30|424.51|422.11|424.35|421.95|424.51|422.11|424.35|421.95|0
1634652520000|2021-10-19 14:08:40|424.26|421.86|424.51|422.11|424.68|422.28|424.26|421.86|0
1634652530000|2021-10-19 14:08:50|424.68|422.28|424.68|422.28|424.84|422.44|424.68|422.28|0
1634652540000|2021-10-19 14:09:00|424.84|422.44|424.84|422.44|424.84|422.44|424.84|422.44|0
1634652550000|2021-10-19 14:09:10|424.68|422.28|424.51|422.11|424.68|422.28|424.51|422.11|0
1634652560000|2021-10-19 14:09:20|424.35|421.95|424.51|422.11|424.51|422.11|424.19|421.79|0
1634652570000|2021-10-19 14:09:30|424.68|422.28|424.51|422.11|424.68|422.28|424.51|422.11|0
1634652580000|2021-10-19 14:09:40|424.68|422.28|424.51|422.11|424.68|422.28|424.51|422.11|0
1634652590000|2021-10-19 14:09:50|424.35|421.95|424.51|422.11|424.51|422.11|424.35|421.95|0
1634652600000|2021-10-19 14:10:00|424.35|421.95|424.19|421.79|424.51|422.11|424.19|421.79|0
1634652610000|2021-10-19 14:10:10|424.35|421.95|424.19|421.79|424.35|421.95|424.19|421.79|0
1634652620000|2021-10-19 14:10:20|424.26|421.86|424.35|421.95|424.35|421.95|424.26|421.86|0
1634652630000|2021-10-19 14:10:30|424.19|421.79|424.02|421.62|424.19|421.79|424.02|421.62|0
1634652640000|2021-10-19 14:10:40|424.19|421.79|424.19|421.79|424.19|421.79|424.19|421.79|0
1634652650000|2021-10-19 14:10:50|424.35|421.95|424.51|422.11|424.51|422.11|424.35|421.95|0
1634652660000|2021-10-19 14:11:00|424.35|421.95|424.51|422.11|424.51|422.11|424.35|421.95|0
1634652670000|2021-10-19 14:11:10|424.68|422.28|425|422.6|425|422.6|424.68|422.28|0
1634652680000|2021-10-19 14:11:20|425.17|422.77|425|422.6|425.17|422.77|425|422.6|0
1634652690000|2021-10-19 14:11:30|425.17|422.77|425.49|423.09|425.82|423.42|425.17|422.77|0
1634652700000|2021-10-19 14:11:40|425.33|422.93|425.66|423.26|425.66|423.26|425.33|422.93|0
1634652710000|2021-10-19 14:11:50|425.49|423.09|425.49|423.09|425.49|423.09|425.33|422.93|0
1634652720000|2021-10-19 14:12:00|425.33|422.93|425.33|422.93|425.33|422.93|425.17|422.77|0
1634652730000|2021-10-19 14:12:10|425.17|422.77|425.49|423.09|425.49|423.09|425.17|422.77|0
1634652740000|2021-10-19 14:12:20|425.66|423.26|425.82|423.42|425.82|423.42|425.66|423.26|0
1634652750000|2021-10-19 14:12:30|425.99|423.59|425.66|423.26|425.99|423.59|425.66|423.26|0
1634652760000|2021-10-19 14:12:40|425.49|423.09|425.33|422.93|425.49|423.09|425.33|422.93|0
1634652780000|2021-10-19 14:13:00|425.17|422.77|425.17|422.77|425.17|422.77|425.17|422.77|0
1634652790000|2021-10-19 14:13:10|425.33|422.93|425.17|422.77|425.33|422.93|425.17|422.77|0
1634652800000|2021-10-19 14:13:20|425.33|422.93|425.17|422.77|425.33|422.93|425.17|422.77|0
1634652810000|2021-10-19 14:13:30|425.82|423.42|425.66|423.26|425.82|423.42|425.66|423.26|0
1634652820000|2021-10-19 14:13:40|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1634652830000|2021-10-19 14:13:50|426.15|423.75|426.15|423.75|426.15|423.75|426.15|423.75|0
1634652840000|2021-10-19 14:14:00|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1634652850000|2021-10-19 14:14:10|425.66|423.26|425.17|422.77|425.66|423.26|425.17|422.77|0
1634652860000|2021-10-19 14:14:20|425|422.6|425.17|422.77|425.17|422.77|425|422.6|0
1634652870000|2021-10-19 14:14:30|425.33|422.93|425.17|422.77|425.33|422.93|425.17|422.77|0
1634652880000|2021-10-19 14:14:40|425|422.6|425|422.6|425|422.6|425|422.6|0
1634652890000|2021-10-19 14:14:50|425.17|422.77|425|422.6|425.17|422.77|424.84|422.44|0
1634652900000|2021-10-19 14:15:00|425.33|422.93|425.66|423.26|425.66|423.26|425.33|422.93|0
1634652910000|2021-10-19 14:15:10|425.82|423.42|425.49|423.09|425.99|423.59|425.49|423.09|0
1634652920000|2021-10-19 14:15:20|425.33|422.93|425.33|422.93|425.33|422.93|425.33|422.93|0
1634652930000|2021-10-19 14:15:30|425.66|423.26|425.98|423.58|425.98|423.58|425.66|423.26|0
1634652940000|2021-10-19 14:15:40|425.82|423.42|425.82|423.42|425.98|423.58|425.82|423.42|0
1634652950000|2021-10-19 14:15:50|425.66|423.26|425.98|423.58|425.98|423.58|425.66|423.26|0
1634652960000|2021-10-19 14:16:00|426.31|423.91|426.48|424.08|426.48|424.08|426.31|423.91|0
1634652970000|2021-10-19 14:16:10|426.64|424.24|426.64|424.24|426.64|424.24|426.64|424.24|0
1634652980000|2021-10-19 14:16:20|426.8|424.4|426.64|424.24|426.8|424.4|426.64|424.24|0
1634652990000|2021-10-19 14:16:30|426.48|424.08|426.31|423.91|426.48|424.08|426.31|423.91|0
1634653000000|2021-10-19 14:16:40|426.48|424.08|426.31|423.91|426.48|424.08|426.31|423.91|0
1634653010000|2021-10-19 14:16:50|426.15|423.75|426.15|423.75|426.15|423.75|426.15|423.75|0
1634653020000|2021-10-19 14:17:00|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1634653030000|2021-10-19 14:17:10|426.15|423.75|425.98|423.58|426.15|423.75|425.98|423.58|0
1634653040000|2021-10-19 14:17:20|425.82|423.42|425.49|423.09|425.82|423.42|425.49|423.09|0
1634653050000|2021-10-19 14:17:30|425.66|423.26|425.49|423.09|425.66|423.26|425.49|423.09|0
1634653060000|2021-10-19 14:17:40|425.33|422.93|425.16|422.76|425.33|422.93|425|422.6|0
1634653070000|2021-10-19 14:17:50|425|422.6|424.84|422.44|425|422.6|424.84|422.44|0
1634653080000|2021-10-19 14:18:00|425|422.6|424.35|421.95|425|422.6|424.35|421.95|0
1634653090000|2021-10-19 14:18:10|424.51|422.11|425|422.6|425|422.6|424.51|422.11|0
1634653100000|2021-10-19 14:18:20|425.08|422.68|425|422.6|425.16|422.76|425|422.6|0
1634653110000|2021-10-19 14:18:30|424.84|422.44|425.16|422.76|425.16|422.76|424.84|422.44|0
1634653120000|2021-10-19 14:18:40|424.84|422.44|425|422.6|425|422.6|424.84|422.44|0
1634653130000|2021-10-19 14:18:50|425.16|422.76|425.33|422.93|425.33|422.93|425|422.6|0
1634653140000|2021-10-19 14:19:00|425.49|423.09|425.82|423.42|425.82|423.42|425.49|423.09|0
1634653150000|2021-10-19 14:19:10|425.66|423.26|425.66|423.26|425.66|423.26|425.57|423.17|0
1634653160000|2021-10-19 14:19:20|425.82|423.42|425.66|423.26|425.82|423.42|425.66|423.26|0
1634653170000|2021-10-19 14:19:30|425.82|423.42|425.66|423.26|425.82|423.42|425.66|423.26|0
1634653180000|2021-10-19 14:19:40|425.82|423.42|425.82|423.42|425.98|423.58|425.82|423.42|0
1634653190000|2021-10-19 14:19:50|425.98|423.58|425.66|423.26|425.98|423.58|425.66|423.26|0
1634653200000|2021-10-19 14:20:00|425.82|423.42|425.49|423.09|425.82|423.42|425.49|423.09|0
1634653210000|2021-10-19 14:20:10|425.33|422.93|425.16|422.76|425.33|422.93|425|422.6|0
1634653220000|2021-10-19 14:20:20|425|422.6|425.33|422.93|425.33|422.93|425|422.6|0
1634653230000|2021-10-19 14:20:30|425.16|422.76|425|422.6|425.16|422.76|425|422.6|0
1634653240000|2021-10-19 14:20:40|425.16|422.76|425.33|422.93|425.33|422.93|425.16|422.76|0
1634653250000|2021-10-19 14:20:50|425.24|422.84|425.33|422.93|425.49|423.09|425.24|422.84|0
1634653260000|2021-10-19 14:21:00|425.16|422.76|425.41|423.01|425.41|423.01|425.16|422.76|0
1634653270000|2021-10-19 14:21:10|425.49|423.09|425.49|423.09|425.49|423.09|425.49|423.09|0
1634653280000|2021-10-19 14:21:20|425.65|423.25|425.49|423.09|425.65|423.25|425.49|423.09|0
1634653290000|2021-10-19 14:21:30|425.33|422.93|425.16|422.76|425.33|422.93|425.16|422.76|0
1634653300000|2021-10-19 14:21:40|425|422.6|425|422.6|425|422.6|425|422.6|0
1634653310000|2021-10-19 14:21:50|424.84|422.44|424.84|422.44|425|422.6|424.84|422.44|0
1634653320000|2021-10-19 14:22:00|425|422.6|424.84|422.44|425|422.6|424.84|422.44|0
1634653330000|2021-10-19 14:22:10|424.34|421.94|424.34|421.94|424.34|421.94|424.34|421.94|0
1634653340000|2021-10-19 14:22:20|424.18|421.78|424.02|421.62|424.18|421.78|424.02|421.62|0
1634653350000|2021-10-19 14:22:30|424.18|421.78|424.51|422.11|424.51|422.11|424.18|421.78|0
1634653360000|2021-10-19 14:22:40|424.67|422.27|424.84|422.44|424.84|422.44|424.67|422.27|0
1634653370000|2021-10-19 14:22:50|424.67|422.27|424.18|421.78|424.67|422.27|424.18|421.78|0
1634653380000|2021-10-19 14:23:00|424.34|421.94|424.34|421.94|424.34|421.94|424.34|421.94|0
1634653390000|2021-10-19 14:23:10|424.18|421.78|424.34|421.94|424.42|422.02|424.02|421.62|0
1634653400000|2021-10-19 14:23:20|424.26|421.86|424.18|421.78|424.34|421.94|424.18|421.78|0
1634653410000|2021-10-19 14:23:30|424.34|421.94|424.51|422.11|424.51|422.11|424.34|421.94|0
1634653420000|2021-10-19 14:23:40|424.34|421.94|424.18|421.78|424.34|421.94|424.18|421.78|0
1634653430000|2021-10-19 14:23:50|424.34|421.94|424.67|422.27|424.67|422.27|424.34|421.94|0
1634653440000|2021-10-19 14:24:00|424.83|422.43|425.16|422.76|425.16|422.76|424.83|422.43|0
1634653450000|2021-10-19 14:24:10|425.33|422.93|425|422.6|425.33|422.93|425|422.6|0
1634653460000|2021-10-19 14:24:20|424.83|422.43|424.67|422.27|424.83|422.43|424.67|422.27|0
1634653470000|2021-10-19 14:24:30|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1634653480000|2021-10-19 14:24:40|425|422.6|425.16|422.76|425.16|422.76|425|422.6|0
1634653500000|2021-10-19 14:25:00|425|422.6|425|422.6|425|422.6|425|422.6|0
1634653510000|2021-10-19 14:25:10|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1634653520000|2021-10-19 14:25:20|425|422.6|425.16|422.76|425.16|422.76|425|422.6|0
1634653530000|2021-10-19 14:25:30|424.91|422.51|425|422.6|425.16|422.76|424.91|422.51|0
1634653540000|2021-10-19 14:25:40|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1634653550000|2021-10-19 14:25:50|425|422.6|425|422.6|425|422.6|425|422.6|0
1634653560000|2021-10-19 14:26:00|424.83|422.43|425.16|422.76|425.16|422.76|424.83|422.43|0
1634653570000|2021-10-19 14:26:10|425|422.6|424.83|422.43|425|422.6|424.83|422.43|0
1634653580000|2021-10-19 14:26:20|424.67|422.27|424.83|422.43|424.83|422.43|424.67|422.27|0
1634653590000|2021-10-19 14:26:30|424.67|422.27|424.67|422.27|424.67|422.27|424.67|422.27|0
1634653600000|2021-10-19 14:26:40|424.58|422.18|425|422.6|425|422.6|424.58|422.18|0
1634653610000|2021-10-19 14:26:50|425.16|422.76|425.16|422.76|425.16|422.76|425|422.6|0
1634653620000|2021-10-19 14:27:00|425.32|422.92|425.98|423.58|425.98|423.58|425.32|422.92|0
1634653630000|2021-10-19 14:27:10|426.14|423.74|426.14|423.74|426.14|423.74|425.98|423.58|0
1634653640000|2021-10-19 14:27:20|425.98|423.58|426.14|423.74|426.14|423.74|425.98|423.58|0
1634653650000|2021-10-19 14:27:30|425.98|423.58|425.98|423.58|425.98|423.58|425.98|423.58|0
1634653660000|2021-10-19 14:27:40|425.82|423.42|426.14|423.74|426.14|423.74|425.82|423.42|0
1634653670000|2021-10-19 14:27:50|426.31|423.91|425.98|423.58|426.31|423.91|425.98|423.58|0
1634653680000|2021-10-19 14:28:00|425.82|423.42|425.98|423.58|425.98|423.58|425.82|423.42|0
1634653700000|2021-10-19 14:28:20|426.14|423.74|425.98|423.58|426.14|423.74|425.98|423.58|0
1634653710000|2021-10-19 14:28:30|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1634653720000|2021-10-19 14:28:40|425.65|423.25|425.73|423.33|425.73|423.33|425.65|423.25|0
1634653730000|2021-10-19 14:28:50|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1634653740000|2021-10-19 14:29:00|425.98|423.58|425.98|423.58|425.98|423.58|425.98|423.58|0
1634653750000|2021-10-19 14:29:10|426.14|423.74|425.82|423.42|426.14|423.74|425.82|423.42|0
1634653760000|2021-10-19 14:29:20|425.98|423.58|426.14|423.74|426.14|423.74|425.98|423.58|0
1634653770000|2021-10-19 14:29:30|426.31|423.91|426.14|423.74|426.31|423.91|426.14|423.74|0
1634653780000|2021-10-19 14:29:40|426.31|423.91|426.64|424.24|426.64|424.24|426.31|423.91|0
1634653790000|2021-10-19 14:29:50|426.47|424.07|426.64|424.24|426.64|424.24|426.47|424.07|0
1634653800000|2021-10-19 14:30:00|426.47|424.07|426.47|424.07|426.8|424.4|426.47|424.07|0
1634653810000|2021-10-19 14:30:10|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1634653820000|2021-10-19 14:30:20|425.82|423.42|425.65|423.25|425.82|423.42|425.65|423.25|0
1634653830000|2021-10-19 14:30:30|425.82|423.42|425.82|423.42|425.82|423.42|425.65|423.25|0
1634653840000|2021-10-19 14:30:40|425.65|423.25|425.49|423.09|425.65|423.25|425.32|422.92|0
1634653850000|2021-10-19 14:30:50|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1634653860000|2021-10-19 14:31:00|425.65|423.25|425.49|423.09|425.65|423.25|425.32|422.92|0
1634653870000|2021-10-19 14:31:10|425.65|423.25|425.49|423.09|425.65|423.25|425.49|423.09|0
1634653880000|2021-10-19 14:31:20|425.65|423.25|425.32|422.92|425.81|423.41|425.32|422.92|0
1634653890000|2021-10-19 14:31:30|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1634653900000|2021-10-19 14:31:40|425|422.6|425|422.6|425|422.6|425|422.6|0
1634653910000|2021-10-19 14:31:50|425.16|422.76|424.67|422.27|425.16|422.76|424.67|422.27|0
1634653920000|2021-10-19 14:32:00|424.5|422.1|424.83|422.43|424.83|422.43|424.5|422.1|0
1634653930000|2021-10-19 14:32:10|424.67|422.27|424.83|422.43|424.83|422.43|424.67|422.27|0
1634653940000|2021-10-19 14:32:20|425|422.6|425.16|422.76|425.16|422.76|424.99|422.59|0
1634653950000|2021-10-19 14:32:30|425.32|422.92|424.99|422.59|425.32|422.92|424.99|422.59|0
1634653960000|2021-10-19 14:32:40|424.83|422.43|424.99|422.59|424.99|422.59|424.83|422.43|0
1634653970000|2021-10-19 14:32:50|425.32|422.92|425.32|422.92|425.32|422.92|425.16|422.76|0
1634653980000|2021-10-19 14:33:00|424.99|422.59|424.83|422.43|424.99|422.59|424.83|422.43|0
1634653990000|2021-10-19 14:33:10|424.67|422.27|424.5|422.1|424.67|422.27|424.5|422.1|0
1634654000000|2021-10-19 14:33:20|424.18|421.78|424.18|421.78|424.34|421.94|424.18|421.78|0
1634654010000|2021-10-19 14:33:30|424.01|421.61|423.69|421.29|424.01|421.61|423.52|421.12|0
1634654020000|2021-10-19 14:33:40|423.85|421.45|423.85|421.45|424.01|421.61|423.85|421.45|0
1634654030000|2021-10-19 14:33:50|424.01|421.61|424.34|421.94|424.34|421.94|424.01|421.61|0
1634654040000|2021-10-19 14:34:00|424.18|421.78|424.25|421.85|424.34|421.94|424.18|421.78|0
1634654050000|2021-10-19 14:34:10|424.18|421.78|424.5|422.1|424.5|422.1|424.18|421.78|0
1634654060000|2021-10-19 14:34:20|424.58|422.18|424.83|422.43|424.83|422.43|424.58|422.18|0
1634654070000|2021-10-19 14:34:30|424.67|422.27|424.67|422.27|424.83|422.43|424.67|422.27|0
1634654080000|2021-10-19 14:34:40|424.5|422.1|424.5|422.1|424.5|422.1|424.34|421.94|0
1634654090000|2021-10-19 14:34:50|424.67|422.27|424.34|421.94|424.67|422.27|424.34|421.94|0
1634654100000|2021-10-19 14:35:00|424.5|422.1|424.5|422.1|424.67|422.27|424.5|422.1|0
1634654110000|2021-10-19 14:35:10|424.34|421.94|424.83|422.43|424.83|422.43|424.34|421.94|0
1634654120000|2021-10-19 14:35:20|424.67|422.27|424.67|422.27|424.67|422.27|424.5|422.1|0
1634654130000|2021-10-19 14:35:30|424.5|422.1|424.67|422.27|424.67|422.27|424.5|422.1|0
1634654140000|2021-10-19 14:35:40|424.5|422.1|424.5|422.1|424.67|422.27|424.5|422.1|0
1634654150000|2021-10-19 14:35:50|424.67|422.27|424.83|422.43|424.83|422.43|424.67|422.27|0
1634654160000|2021-10-19 14:36:00|424.99|422.59|424.99|422.59|424.99|422.59|424.83|422.43|0
1634654170000|2021-10-19 14:36:10|424.83|422.43|424.67|422.27|424.83|422.43|424.67|422.27|0
1634654180000|2021-10-19 14:36:20|424.83|422.43|424.5|422.1|424.83|422.43|424.5|422.1|0
1634654190000|2021-10-19 14:36:30|424.67|422.27|424.17|421.77|424.67|422.27|424.17|421.77|0
1634654200000|2021-10-19 14:36:40|424.01|421.61|423.68|421.28|424.01|421.61|423.52|421.12|0
1634654210000|2021-10-19 14:36:50|423.85|421.45|423.52|421.12|424.01|421.61|423.52|421.12|0
1634654220000|2021-10-19 14:37:00|423.68|421.28|423.68|421.28|423.68|421.28|423.68|421.28|0
1634654230000|2021-10-19 14:37:10|423.52|421.12|423.36|420.96|423.52|421.12|423.36|420.96|0
1634654240000|2021-10-19 14:37:20|423.19|420.79|423.03|420.63|423.19|420.79|422.87|420.47|0
1634654250000|2021-10-19 14:37:30|422.54|420.14|422.54|420.14|422.7|420.3|422.21|419.81|0
1634654260000|2021-10-19 14:37:40|422.7|420.3|422.38|419.98|422.87|420.47|422.38|419.98|0
1634654270000|2021-10-19 14:37:50|421.89|419.49|422.21|419.81|422.21|419.81|421.89|419.49|0
1634654280000|2021-10-19 14:38:00|422.05|419.65|422.7|420.3|422.7|420.3|422.05|419.65|0
1634654290000|2021-10-19 14:38:10|423.03|420.63|423.19|420.79|423.36|420.96|423.03|420.63|0
1634654300000|2021-10-19 14:38:20|423.03|420.63|423.03|420.63|423.03|420.63|422.87|420.47|0
1634654310000|2021-10-19 14:38:30|422.87|420.47|423.19|420.79|423.19|420.79|422.87|420.47|0
1634654320000|2021-10-19 14:38:40|423.03|420.63|423.03|420.63|423.03|420.63|423.03|420.63|0
1634654330000|2021-10-19 14:38:50|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1634654340000|2021-10-19 14:39:00|422.7|420.3|422.7|420.3|422.7|420.3|422.54|420.14|0
1634654350000|2021-10-19 14:39:10|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1634654360000|2021-10-19 14:39:20|423.03|420.63|422.87|420.47|423.03|420.63|422.87|420.47|0
1634654370000|2021-10-19 14:39:30|422.7|420.3|422.7|420.3|422.7|420.3|422.7|420.3|0
1634654380000|2021-10-19 14:39:40|422.87|420.47|423.03|420.63|423.03|420.63|422.7|420.3|0
1634654390000|2021-10-19 14:39:50|423.19|420.79|423.52|421.12|423.52|421.12|423.03|420.63|0
1634654400000|2021-10-19 14:40:00|423.68|421.28|424.01|421.61|424.17|421.77|423.68|421.28|0
1634654410000|2021-10-19 14:40:10|424.17|421.77|424.34|421.94|424.34|421.94|424.17|421.77|0
1634654420000|2021-10-19 14:40:20|424.5|422.1|424.17|421.77|424.5|422.1|424.17|421.77|0
1634654430000|2021-10-19 14:40:30|424.01|421.61|424.17|421.77|424.17|421.77|424.01|421.61|0
1634654440000|2021-10-19 14:40:40|424.01|421.61|424.17|421.77|424.17|421.77|424.01|421.61|0
1634654450000|2021-10-19 14:40:50|424.34|421.94|424.5|422.1|424.5|422.1|424.34|421.94|0
1634654460000|2021-10-19 14:41:00|424.66|422.26|424.66|422.26|424.74|422.34|424.66|422.26|0
1634654470000|2021-10-19 14:41:10|424.83|422.43|424.17|421.77|424.83|422.43|424.17|421.77|0
1634654480000|2021-10-19 14:41:20|424.01|421.61|424.17|421.77|424.17|421.77|424.01|421.61|0
1634654490000|2021-10-19 14:41:30|424.34|421.94|424.34|421.94|424.34|421.94|424.34|421.94|0
1634654500000|2021-10-19 14:41:40|424.5|422.1|424.83|422.43|424.83|422.43|424.5|422.1|0
1634654510000|2021-10-19 14:41:50|424.66|422.26|424.66|422.26|424.66|422.26|424.66|422.26|0
1634654520000|2021-10-19 14:42:00|424.83|422.43|424.66|422.26|424.83|422.43|424.66|422.26|0
1634654530000|2021-10-19 14:42:10|424.83|422.43|424.66|422.26|424.99|422.59|424.66|422.26|0
1634654550000|2021-10-19 14:42:30|424.5|422.1|424.83|422.43|424.83|422.43|424.5|422.1|0
1634654560000|2021-10-19 14:42:40|424.99|422.59|425.15|422.75|425.15|422.75|424.99|422.59|0
1634654570000|2021-10-19 14:42:50|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1634654580000|2021-10-19 14:43:00|425.48|423.08|425.48|423.08|425.48|423.08|425.32|422.92|0
1634654600000|2021-10-19 14:43:20|425.65|423.25|425.81|423.41|425.81|423.41|425.65|423.25|0
1634654610000|2021-10-19 14:43:30|425.65|423.25|425.32|422.92|425.65|423.25|425.32|422.92|0
1634654620000|2021-10-19 14:43:40|425.48|423.08|424.99|422.59|425.48|423.08|424.99|422.59|0
1634654630000|2021-10-19 14:43:50|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1634654640000|2021-10-19 14:44:00|424.99|422.59|424.66|422.26|424.99|422.59|424.66|422.26|0
1634654650000|2021-10-19 14:44:10|424.34|421.94|424.34|421.94|424.34|421.94|424.34|421.94|0
1634654660000|2021-10-19 14:44:20|424.66|422.26|424.5|422.1|424.66|422.26|424.5|422.1|0
1634654670000|2021-10-19 14:44:30|424.34|421.94|424.34|421.94|424.34|421.94|424.17|421.77|0
1634654680000|2021-10-19 14:44:40|424.17|421.77|424.5|422.1|424.5|422.1|424.17|421.77|0
1634654690000|2021-10-19 14:44:50|424.34|421.94|424.17|421.77|424.34|421.94|424.17|421.77|0
1634654700000|2021-10-19 14:45:00|424.34|421.94|424.5|422.1|424.5|422.1|424.34|421.94|0
1634654710000|2021-10-19 14:45:10|424.33|421.93|424.33|421.93|424.33|421.93|424.17|421.77|0
1634654720000|2021-10-19 14:45:20|424.17|421.77|424.17|421.77|424.17|421.77|424.17|421.77|0
1634654730000|2021-10-19 14:45:30|424.33|421.93|424.33|421.93|424.33|421.93|424.33|421.93|0
1634654740000|2021-10-19 14:45:40|424.5|422.1|424.5|422.1|424.5|422.1|424.5|422.1|0
1634654750000|2021-10-19 14:45:50|424.66|422.26|424.83|422.43|424.83|422.43|424.5|422.1|0
1634654760000|2021-10-19 14:46:00|424.66|422.26|424.99|422.59|424.99|422.59|424.66|422.26|0
1634654770000|2021-10-19 14:46:10|425.15|422.75|424.83|422.43|425.15|422.75|424.83|422.43|0
1634654780000|2021-10-19 14:46:20|424.66|422.26|424.33|421.93|424.66|422.26|424.33|421.93|0
1634654790000|2021-10-19 14:46:30|424.01|421.61|424.01|421.61|424.17|421.77|424.01|421.61|0
1634654800000|2021-10-19 14:46:40|424.17|421.77|424.33|421.93|424.33|421.93|424.17|421.77|0
1634654810000|2021-10-19 14:46:50|424.5|422.1|424.66|422.26|424.66|422.26|424.5|422.1|0
1634654820000|2021-10-19 14:47:00|424.74|422.34|424.83|422.43|424.83|422.43|424.66|422.26|0
1634654830000|2021-10-19 14:47:10|424.99|422.59|424.99|422.59|424.99|422.59|424.83|422.43|0
1634654840000|2021-10-19 14:47:20|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1634654850000|2021-10-19 14:47:30|424.66|422.26|424.66|422.26|424.74|422.34|424.66|422.26|0
1634654860000|2021-10-19 14:47:40|424.99|422.59|424.66|422.26|424.99|422.59|424.66|422.26|0
1634654870000|2021-10-19 14:47:50|424.82|422.42|424.82|422.42|424.82|422.42|424.82|422.42|0
1634654880000|2021-10-19 14:48:00|424.66|422.26|424.5|422.1|424.66|422.26|424.33|421.93|0
1634654890000|2021-10-19 14:48:10|424.66|422.26|424.5|422.1|424.66|422.26|424.5|422.1|0
1634654900000|2021-10-19 14:48:20|424.66|422.26|424.5|422.1|424.66|422.26|424.5|422.1|0
1634654910000|2021-10-19 14:48:30|424.66|422.26|424.5|422.1|424.66|422.26|424.5|422.1|0
1634654920000|2021-10-19 14:48:40|424.66|422.26|424.82|422.42|424.82|422.42|424.66|422.26|0
1634654930000|2021-10-19 14:48:50|424.66|422.26|424.66|422.26|424.66|422.26|424.66|422.26|0
1634654940000|2021-10-19 14:49:00|424.33|421.93|424.33|421.93|424.5|422.1|424.33|421.93|0
1634654950000|2021-10-19 14:49:10|424.5|422.1|424.33|421.93|424.5|422.1|424.33|421.93|0
1634654960000|2021-10-19 14:49:20|424.17|421.77|424.33|421.93|424.33|421.93|424.17|421.77|0
1634654970000|2021-10-19 14:49:30|424.5|422.1|424.33|421.93|424.5|422.1|424.33|421.93|0
1634654980000|2021-10-19 14:49:40|424.17|421.77|424.17|421.77|424.17|421.77|424.17|421.77|0
1634654990000|2021-10-19 14:49:50|424.01|421.61|424.01|421.61|424.17|421.77|424.01|421.61|0
1634655000000|2021-10-19 14:50:00|424.17|421.77|424.33|421.93|424.33|421.93|424.17|421.77|0
1634655010000|2021-10-19 14:50:10|424.41|422.01|424.17|421.77|424.41|422.01|424.17|421.77|0
1634655020000|2021-10-19 14:50:20|424.08|421.68|424.33|421.93|424.33|421.93|424.01|421.61|0
1634655030000|2021-10-19 14:50:30|424.5|422.1|424.82|422.42|424.82|422.42|424.5|422.1|0
1634655040000|2021-10-19 14:50:40|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1634655050000|2021-10-19 14:50:50|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1634655060000|2021-10-19 14:51:00|424.99|422.59|424.99|422.59|425.15|422.75|424.99|422.59|0
1634655070000|2021-10-19 14:51:10|425.15|422.75|425.32|422.92|425.32|422.92|425.15|422.75|0
1634655080000|2021-10-19 14:51:20|425.15|422.75|425.31|422.91|425.31|422.91|425.15|422.75|0
1634655090000|2021-10-19 14:51:30|425.15|422.75|425.31|422.91|425.31|422.91|425.15|422.75|0
1634655100000|2021-10-19 14:51:40|425.15|422.75|424.99|422.59|425.15|422.75|424.99|422.59|0
1634655110000|2021-10-19 14:51:50|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1634655120000|2021-10-19 14:52:00|424.99|422.59|425.15|422.75|425.15|422.75|424.99|422.59|0
1634655130000|2021-10-19 14:52:10|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1634655140000|2021-10-19 14:52:20|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1634655150000|2021-10-19 14:52:30|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1634655160000|2021-10-19 14:52:40|425.48|423.08|425.31|422.91|425.48|423.08|425.31|422.91|0
1634655170000|2021-10-19 14:52:50|425.48|423.08|425.48|423.08|425.48|423.08|425.31|422.91|0
1634655180000|2021-10-19 14:53:00|425.31|422.91|425.64|423.24|425.64|423.24|425.31|422.91|0
1634655190000|2021-10-19 14:53:10|425.48|423.08|425.48|423.08|425.48|423.08|425.31|422.91|0
1634655200000|2021-10-19 14:53:20|425.64|423.24|425.64|423.24|425.64|423.24|425.48|423.08|0
1634655210000|2021-10-19 14:53:30|425.48|423.08|425.31|422.91|425.48|423.08|425.31|422.91|0
1634655220000|2021-10-19 14:53:40|425.48|423.08|425.64|423.24|425.64|423.24|425.48|423.08|0
1634655230000|2021-10-19 14:53:50|425.81|423.41|425.97|423.57|425.97|423.57|425.81|423.41|0
1634655240000|2021-10-19 14:54:00|425.81|423.41|425.64|423.24|425.81|423.41|425.64|423.24|0
1634655250000|2021-10-19 14:54:10|425.81|423.41|425.64|423.24|425.81|423.41|425.64|423.24|0
1634655260000|2021-10-19 14:54:20|425.48|423.08|425.48|423.08|425.48|423.08|425.48|423.08|0
1634655270000|2021-10-19 14:54:30|425.64|423.24|425.48|423.08|425.64|423.24|425.48|423.08|0
1634655280000|2021-10-19 14:54:40|425.64|423.24|425.81|423.41|425.81|423.41|425.64|423.24|0
1634655290000|2021-10-19 14:54:50|425.64|423.24|425.64|423.24|425.64|423.24|425.64|423.24|0
1634655300000|2021-10-19 14:55:00|425.81|423.41|426.13|423.73|426.13|423.73|425.81|423.41|0
1634655310000|2021-10-19 14:55:10|426.3|423.9|426.13|423.73|426.46|424.06|426.13|423.73|0
1634655320000|2021-10-19 14:55:20|425.97|423.57|425.81|423.41|425.97|423.57|425.81|423.41|0
1634655330000|2021-10-19 14:55:30|426.13|423.73|425.97|423.57|426.13|423.73|425.97|423.57|0
1634655340000|2021-10-19 14:55:40|426.13|423.73|426.79|424.39|426.79|424.39|426.13|423.73|0
1634655350000|2021-10-19 14:55:50|426.63|424.23|426.79|424.39|426.79|424.39|426.62|424.22|0
1634655360000|2021-10-19 14:56:00|426.95|424.55|427.28|424.88|427.28|424.88|426.95|424.55|0
1634655370000|2021-10-19 14:56:10|427.45|425.05|427.45|425.05|427.45|425.05|427.45|425.05|0
1634655400000|2021-10-19 14:56:40|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1634655410000|2021-10-19 14:56:50|427.61|425.21|427.45|425.05|427.77|425.37|427.45|425.05|0
1634655420000|2021-10-19 14:57:00|427.61|425.21|427.28|424.88|427.61|425.21|427.28|424.88|0
1634655430000|2021-10-19 14:57:10|427.45|425.05|427.12|424.72|427.45|425.05|427.12|424.72|0
1634655440000|2021-10-19 14:57:20|426.95|424.55|426.95|424.55|427.2|424.8|426.95|424.55|0
1634655450000|2021-10-19 14:57:30|426.79|424.39|426.95|424.55|426.95|424.55|426.79|424.39|0
1634655460000|2021-10-19 14:57:40|427.12|424.72|427.12|424.72|427.28|424.88|427.12|424.72|0
1634655470000|2021-10-19 14:57:50|427.28|424.88|427.45|425.05|427.45|425.05|427.28|424.88|0
1634655480000|2021-10-19 14:58:00|427.28|424.88|427.28|424.88|427.44|425.04|427.28|424.88|0
1634655510000|2021-10-19 14:58:30|427.44|425.04|427.61|425.21|427.61|425.21|427.44|425.04|0
1634655520000|2021-10-19 14:58:40|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1634655540000|2021-10-19 14:59:00|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1634655550000|2021-10-19 14:59:10|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1634655560000|2021-10-19 14:59:20|427.94|425.54|427.12|424.72|427.94|425.54|427.12|424.72|0
1634655570000|2021-10-19 14:59:30|427.28|424.88|427.28|424.88|427.28|424.88|427.28|424.88|0
1634655580000|2021-10-19 14:59:40|427.19|424.79|427.19|424.79|427.19|424.79|427.19|424.79|0
1634655590000|2021-10-19 14:59:50|427.12|424.72|427.44|425.04|427.44|425.04|426.95|424.55|0
1634655600000|2021-10-19 15:00:00|427.77|425.37|427.61|425.21|427.94|425.54|427.44|425.04|0
1634655610000|2021-10-19 15:00:10|427.77|425.37|427.44|425.04|427.77|425.37|427.44|425.04|0
1634655620000|2021-10-19 15:00:20|427.61|425.21|427.44|425.04|427.61|425.21|427.44|425.04|0
1634655630000|2021-10-19 15:00:30|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1634655640000|2021-10-19 15:00:40|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1634655650000|2021-10-19 15:00:50|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1634655660000|2021-10-19 15:01:00|427.61|425.21|427.61|425.21|427.61|425.21|427.61|425.21|0
1634655670000|2021-10-19 15:01:10|427.44|425.04|427.28|424.88|427.44|425.04|427.28|424.88|0
1634655680000|2021-10-19 15:01:20|427.44|425.04|427.52|425.12|427.52|425.12|427.44|425.04|0
1634655690000|2021-10-19 15:01:30|427.44|425.04|427.61|425.21|427.61|425.21|427.44|425.04|0
1634655700000|2021-10-19 15:01:40|427.44|425.04|427.61|425.21|427.61|425.21|427.44|425.04|0
1634655710000|2021-10-19 15:01:50|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1634655720000|2021-10-19 15:02:00|427.94|425.54|427.77|425.37|427.94|425.54|427.77|425.37|0
1634655730000|2021-10-19 15:02:10|427.61|425.21|428.1|425.7|428.1|425.7|427.61|425.21|0
1634655740000|2021-10-19 15:02:20|427.94|425.54|428.1|425.7|428.1|425.7|427.94|425.54|0
1634655750000|2021-10-19 15:02:30|427.94|425.54|428.1|425.7|428.1|425.7|427.94|425.54|0
1634655760000|2021-10-19 15:02:40|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634655770000|2021-10-19 15:02:50|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1634655780000|2021-10-19 15:03:00|428.43|426.03|428.43|426.03|428.59|426.19|428.43|426.03|0
1634655790000|2021-10-19 15:03:10|428.51|426.11|428.43|426.03|428.59|426.19|428.43|426.03|0
1634655800000|2021-10-19 15:03:20|428.59|426.19|428.26|425.86|428.59|426.19|428.26|425.86|0
1634655810000|2021-10-19 15:03:30|428.1|425.7|428.1|425.7|428.1|425.7|427.94|425.54|0
1634655830000|2021-10-19 15:03:50|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1634655840000|2021-10-19 15:04:00|428.1|425.7|428.1|425.7|428.1|425.7|428.1|425.7|0
1634655850000|2021-10-19 15:04:10|428.26|425.86|428.43|426.03|428.43|426.03|428.26|425.86|0
1634655860000|2021-10-19 15:04:20|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634655870000|2021-10-19 15:04:30|428.1|425.7|428.18|425.78|428.26|425.86|428.1|425.7|0
1634655880000|2021-10-19 15:04:40|428.1|425.7|428.43|426.03|428.43|426.03|428.1|425.7|0
1634655890000|2021-10-19 15:04:50|428.26|425.86|428.18|425.78|428.26|425.86|428.18|425.78|0
1634655900000|2021-10-19 15:05:00|428.26|425.86|428.43|426.03|428.43|426.03|428.26|425.86|0
1634655910000|2021-10-19 15:05:10|428.59|426.19|428.43|426.03|428.59|426.19|428.43|426.03|0
1634655920000|2021-10-19 15:05:20|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634655930000|2021-10-19 15:05:30|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1634655940000|2021-10-19 15:05:40|428.59|426.19|428.43|426.03|428.59|426.19|428.43|426.03|0
1634655950000|2021-10-19 15:05:50|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634655960000|2021-10-19 15:06:00|428.43|426.03|428.59|426.19|428.59|426.19|428.43|426.03|0
1634655970000|2021-10-19 15:06:10|428.43|426.03|428.26|425.86|428.59|426.19|428.26|425.86|0
1634655990000|2021-10-19 15:06:30|428.1|425.7|428.1|425.7|428.1|425.7|428.1|425.7|0
1634656000000|2021-10-19 15:06:40|427.93|425.53|427.77|425.37|427.93|425.53|427.77|425.37|0
1634656010000|2021-10-19 15:06:50|427.93|425.53|427.93|425.53|428.1|425.7|427.93|425.53|0
1634656020000|2021-10-19 15:07:00|428.1|425.7|428.1|425.7|428.1|425.7|428.1|425.7|0
1634656030000|2021-10-19 15:07:10|427.93|425.53|428.1|425.7|428.43|426.03|427.93|425.53|0
1634656040000|2021-10-19 15:07:20|428.26|425.86|427.93|425.53|428.26|425.86|427.93|425.53|0
1634656050000|2021-10-19 15:07:30|427.77|425.37|427.93|425.53|427.93|425.53|427.77|425.37|0
1634656060000|2021-10-19 15:07:40|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1634656070000|2021-10-19 15:07:50|427.61|425.21|427.61|425.21|427.77|425.37|427.61|425.21|0
1634656080000|2021-10-19 15:08:00|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1634656090000|2021-10-19 15:08:10|427.61|425.21|427.61|425.21|427.61|425.21|427.61|425.21|0
1634656100000|2021-10-19 15:08:20|427.93|425.53|428.1|425.7|428.1|425.7|427.93|425.53|0
1634656110000|2021-10-19 15:08:30|427.93|425.53|428.1|425.7|428.1|425.7|427.93|425.53|0
1634656130000|2021-10-19 15:08:50|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634656140000|2021-10-19 15:09:00|428.43|426.03|428.26|425.86|428.43|426.03|428.26|425.86|0
1634656150000|2021-10-19 15:09:10|428.1|425.7|428.1|425.7|428.1|425.7|428.1|425.7|0
1634656160000|2021-10-19 15:09:20|428.26|425.86|428.1|425.7|428.26|425.86|428.1|425.7|0
1634656170000|2021-10-19 15:09:30|427.93|425.53|428.1|425.7|428.1|425.7|427.93|425.53|0
1634656180000|2021-10-19 15:09:40|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1634656190000|2021-10-19 15:09:50|427.77|425.37|427.93|425.53|427.93|425.53|427.77|425.37|0
1634656200000|2021-10-19 15:10:00|427.77|425.37|427.77|425.37|427.93|425.53|427.77|425.37|0
1634656210000|2021-10-19 15:10:10|427.6|425.2|427.6|425.2|427.6|425.2|427.6|425.2|0
1634656220000|2021-10-19 15:10:20|427.77|425.37|427.77|425.37|427.77|425.37|427.6|425.2|0
1634656240000|2021-10-19 15:10:40|427.93|425.53|427.77|425.37|427.93|425.53|427.77|425.37|0
1634656250000|2021-10-19 15:10:50|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1634656260000|2021-10-19 15:11:00|428.1|425.7|427.93|425.53|428.1|425.7|427.93|425.53|0
1634656280000|2021-10-19 15:11:20|428.1|425.7|428.1|425.7|428.26|425.86|428.1|425.7|0
1634656300000|2021-10-19 15:11:40|428.26|425.86|428.26|425.86|428.26|425.86|428.1|425.7|0
1634656310000|2021-10-19 15:11:50|428.1|425.7|428.26|425.86|428.26|425.86|428.1|425.7|0
1634656320000|2021-10-19 15:12:00|428.1|425.7|428.1|425.7|428.1|425.7|428.1|425.7|0
1634656330000|2021-10-19 15:12:10|428.26|425.86|428.1|425.7|428.26|425.86|428.1|425.7|0
1634656340000|2021-10-19 15:12:20|428.26|425.86|428.1|425.7|428.26|425.86|428.1|425.7|0
1634656360000|2021-10-19 15:12:40|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634656370000|2021-10-19 15:12:50|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1634656380000|2021-10-19 15:13:00|428.42|426.02|428.59|426.19|428.59|426.19|428.42|426.02|0
1634656390000|2021-10-19 15:13:10|428.42|426.02|428.75|426.35|428.75|426.35|428.42|426.02|0
1634656410000|2021-10-19 15:13:30|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1634656430000|2021-10-19 15:13:50|428.75|426.35|428.42|426.02|428.75|426.35|428.26|425.86|0
1634656440000|2021-10-19 15:14:00|428.59|426.19|428.42|426.02|428.59|426.19|428.42|426.02|0
1634656450000|2021-10-19 15:14:10|428.26|425.86|428.42|426.02|428.42|426.02|428.26|425.86|0
1634656460000|2021-10-19 15:14:20|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1634656490000|2021-10-19 15:14:50|428.75|426.35|428.75|426.35|428.92|426.52|428.75|426.35|0
1634656500000|2021-10-19 15:15:00|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1634656510000|2021-10-19 15:15:10|429.08|426.68|429.25|426.85|429.25|426.85|429.08|426.68|0
1634656520000|2021-10-19 15:15:20|429.41|427.01|429.74|427.34|429.91|427.51|429.41|427.01|0
1634656530000|2021-10-19 15:15:30|429.91|427.51|429.74|427.34|430.07|427.67|429.74|427.34|0
1634656550000|2021-10-19 15:15:50|429.9|427.5|429.9|427.5|429.9|427.5|429.9|427.5|0
1634656560000|2021-10-19 15:16:00|429.74|427.34|429.74|427.34|429.74|427.34|429.74|427.34|0
1634656570000|2021-10-19 15:16:10|429.9|427.5|429.74|427.34|429.9|427.5|429.74|427.34|0
1634656580000|2021-10-19 15:16:20|429.58|427.18|429.41|427.01|429.58|427.18|429.41|427.01|0
1634656590000|2021-10-19 15:16:30|429.58|427.18|429.58|427.18|429.58|427.18|429.41|427.01|0
1634656600000|2021-10-19 15:16:40|429.41|427.01|429.74|427.34|429.74|427.34|429.41|427.01|0
1634656610000|2021-10-19 15:16:50|429.58|427.18|429.58|427.18|429.74|427.34|429.58|427.18|0
1634656620000|2021-10-19 15:17:00|429.74|427.34|429.74|427.34|429.74|427.34|429.74|427.34|0
1634656630000|2021-10-19 15:17:10|429.9|427.5|429.58|427.18|429.9|427.5|429.58|427.18|0
1634656640000|2021-10-19 15:17:20|429.57|427.17|428.92|426.52|429.57|427.17|428.92|426.52|0
1634656650000|2021-10-19 15:17:30|428.75|426.35|429.08|426.68|429.08|426.68|428.59|426.19|0
1634656660000|2021-10-19 15:17:40|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1634656670000|2021-10-19 15:17:50|429.08|426.68|428.92|426.52|429.08|426.68|428.92|426.52|0
1634656680000|2021-10-19 15:18:00|429.08|426.68|429.25|426.85|429.25|426.85|429.08|426.68|0
1634656690000|2021-10-19 15:18:10|429.08|426.68|429.08|426.68|429.08|426.68|429.08|426.68|0
1634656700000|2021-10-19 15:18:20|429.25|426.85|429.08|426.68|429.25|426.85|429.08|426.68|0
1634656710000|2021-10-19 15:18:30|428.92|426.52|428.83|426.43|428.92|426.52|428.83|426.43|0
1634656720000|2021-10-19 15:18:40|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1634656740000|2021-10-19 15:19:00|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634656750000|2021-10-19 15:19:10|428.59|426.19|428.42|426.02|428.75|426.35|428.42|426.02|0
1634656760000|2021-10-19 15:19:20|428.59|426.19|428.42|426.02|428.59|426.19|428.42|426.02|0
1634656770000|2021-10-19 15:19:30|428.59|426.19|428.59|426.19|428.75|426.35|428.59|426.19|0
1634656780000|2021-10-19 15:19:40|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634656790000|2021-10-19 15:19:50|428.59|426.19|428.75|426.35|428.75|426.35|428.59|426.19|0
1634656800000|2021-10-19 15:20:00|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1634656810000|2021-10-19 15:20:10|429.08|426.68|429.08|426.68|429.24|426.84|429.08|426.68|0
1634656830000|2021-10-19 15:20:30|429.24|426.84|429.08|426.68|429.24|426.84|429.08|426.68|0
1634656840000|2021-10-19 15:20:40|429.24|426.84|429.08|426.68|429.24|426.84|429.08|426.68|0
1634656850000|2021-10-19 15:20:50|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1634656860000|2021-10-19 15:21:00|429.08|426.68|429.24|426.84|429.24|426.84|429.08|426.68|0
1634656870000|2021-10-19 15:21:10|429.08|426.68|429.41|427.01|429.41|427.01|429.08|426.68|0
1634656880000|2021-10-19 15:21:20|429.24|426.84|429.24|426.84|429.41|427.01|429.24|426.84|0
1634656900000|2021-10-19 15:21:40|429.41|427.01|429.41|427.01|429.41|427.01|429.41|427.01|0
1634656910000|2021-10-19 15:21:50|429.24|426.84|429.24|426.84|429.24|426.84|429.24|426.84|0
1634656920000|2021-10-19 15:22:00|429.41|427.01|429.24|426.84|429.41|427.01|429.24|426.84|0
1634656940000|2021-10-19 15:22:20|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634656950000|2021-10-19 15:22:30|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634656960000|2021-10-19 15:22:40|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634656970000|2021-10-19 15:22:50|429.08|426.68|429.08|426.68|429.08|426.68|429.08|426.68|0
1634656980000|2021-10-19 15:23:00|428.91|426.51|428.75|426.35|428.91|426.51|428.75|426.35|0
1634656990000|2021-10-19 15:23:10|428.91|426.51|428.59|426.19|428.91|426.51|428.59|426.19|0
1634657000000|2021-10-19 15:23:20|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634657010000|2021-10-19 15:23:30|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1634657020000|2021-10-19 15:23:40|428.42|426.02|428.26|425.86|428.59|426.19|428.26|425.86|0
1634657040000|2021-10-19 15:24:00|428.42|426.02|428.75|426.35|428.75|426.35|428.42|426.02|0
1634657060000|2021-10-19 15:24:20|428.58|426.18|428.42|426.02|428.58|426.18|428.42|426.02|0
1634657070000|2021-10-19 15:24:30|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634657080000|2021-10-19 15:24:40|428.09|425.69|428.26|425.86|428.26|425.86|428.09|425.69|0
1634657090000|2021-10-19 15:24:50|428.09|425.69|427.93|425.53|428.09|425.69|427.93|425.53|0
1634657100000|2021-10-19 15:25:00|428.09|425.69|427.93|425.53|428.09|425.69|427.93|425.53|0
1634657120000|2021-10-19 15:25:20|428.26|425.86|428.09|425.69|428.26|425.86|428.09|425.69|0
1634657130000|2021-10-19 15:25:30|428.26|425.86|427.93|425.53|428.26|425.86|427.93|425.53|0
1634657150000|2021-10-19 15:25:50|428.09|425.69|427.93|425.53|428.09|425.69|427.93|425.53|0
1634657160000|2021-10-19 15:26:00|427.76|425.36|427.6|425.2|427.76|425.36|427.6|425.2|0
1634657170000|2021-10-19 15:26:10|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657180000|2021-10-19 15:26:20|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1634657190000|2021-10-19 15:26:30|428.09|425.69|428.09|425.69|428.26|425.86|428.09|425.69|0
1634657200000|2021-10-19 15:26:40|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1634657210000|2021-10-19 15:26:50|428.09|425.69|428.25|425.85|428.25|425.85|428.09|425.69|0
1634657220000|2021-10-19 15:27:00|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1634657230000|2021-10-19 15:27:10|428.25|425.85|428.09|425.69|428.25|425.85|428.09|425.69|0
1634657240000|2021-10-19 15:27:20|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1634657250000|2021-10-19 15:27:30|428.09|425.69|427.93|425.53|428.09|425.69|427.93|425.53|0
1634657260000|2021-10-19 15:27:40|428.09|425.69|427.93|425.53|428.09|425.69|427.93|425.53|0
1634657270000|2021-10-19 15:27:50|428.09|425.69|428.25|425.85|428.25|425.85|428.09|425.69|0
1634657280000|2021-10-19 15:28:00|428.09|425.69|428.09|425.69|428.25|425.85|428.09|425.69|0
1634657290000|2021-10-19 15:28:10|428.25|425.85|428.25|425.85|428.33|425.93|428.25|425.85|0
1634657300000|2021-10-19 15:28:20|428.09|425.69|428.25|425.85|428.25|425.85|428.09|425.69|0
1634657310000|2021-10-19 15:28:30|428.58|426.18|428.75|426.35|428.75|426.35|428.58|426.18|0
1634657320000|2021-10-19 15:28:40|428.58|426.18|428.58|426.18|428.58|426.18|428.58|426.18|0
1634657330000|2021-10-19 15:28:50|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1634657340000|2021-10-19 15:29:00|428.58|426.18|428.75|426.35|428.75|426.35|428.58|426.18|0
1634657350000|2021-10-19 15:29:10|428.58|426.18|428.58|426.18|428.58|426.18|428.58|426.18|0
1634657360000|2021-10-19 15:29:20|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634657370000|2021-10-19 15:29:30|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634657380000|2021-10-19 15:29:40|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634657390000|2021-10-19 15:29:50|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634657400000|2021-10-19 15:30:00|428.42|426.02|428.42|426.02|428.58|426.18|428.42|426.02|0
1634657410000|2021-10-19 15:30:10|428.75|426.35|429.24|426.84|429.24|426.84|428.75|426.35|0
1634657420000|2021-10-19 15:30:20|429.41|427.01|429.57|427.17|429.57|427.17|429.41|427.01|0
1634657430000|2021-10-19 15:30:30|429.41|427.01|429.24|426.84|429.41|427.01|429.24|426.84|0
1634657440000|2021-10-19 15:30:40|429.08|426.68|429.08|426.68|429.08|426.68|429.08|426.68|0
1634657450000|2021-10-19 15:30:50|428.91|426.51|428.91|426.51|429.08|426.68|428.83|426.43|0
1634657460000|2021-10-19 15:31:00|428.75|426.35|428.58|426.18|428.75|426.35|428.58|426.18|0
1634657470000|2021-10-19 15:31:10|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634657480000|2021-10-19 15:31:20|428.42|426.02|427.92|425.52|428.42|426.02|427.92|425.52|0
1634657500000|2021-10-19 15:31:40|428.09|425.69|428.09|425.69|428.09|425.69|427.92|425.52|0
1634657510000|2021-10-19 15:31:50|428|425.6|428.09|425.69|428.09|425.69|428|425.6|0
1634657520000|2021-10-19 15:32:00|427.92|425.52|428.09|425.69|428.25|425.85|427.92|425.52|0
1634657530000|2021-10-19 15:32:10|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634657540000|2021-10-19 15:32:20|428.09|425.69|428.25|425.85|428.25|425.85|428.09|425.69|0
1634657550000|2021-10-19 15:32:30|428.42|426.02|428.42|426.02|428.58|426.18|428.42|426.02|0
1634657560000|2021-10-19 15:32:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634657570000|2021-10-19 15:32:50|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1634657580000|2021-10-19 15:33:00|428.25|425.85|428.25|425.85|428.25|425.85|428.09|425.69|0
1634657590000|2021-10-19 15:33:10|428.09|425.69|427.92|425.52|428.09|425.69|427.76|425.36|0
1634657600000|2021-10-19 15:33:20|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657610000|2021-10-19 15:33:30|427.59|425.19|427.59|425.19|427.76|425.36|427.59|425.19|0
1634657620000|2021-10-19 15:33:40|427.76|425.36|427.59|425.19|427.76|425.36|427.59|425.19|0
1634657630000|2021-10-19 15:33:50|427.76|425.36|427.43|425.03|427.76|425.36|427.43|425.03|0
1634657640000|2021-10-19 15:34:00|427.59|425.19|427.43|425.03|427.59|425.19|427.43|425.03|0
1634657650000|2021-10-19 15:34:10|427.59|425.19|427.59|425.19|427.59|425.19|427.59|425.19|0
1634657660000|2021-10-19 15:34:20|427.76|425.36|427.92|425.52|427.92|425.52|427.76|425.36|0
1634657670000|2021-10-19 15:34:30|427.76|425.36|427.92|425.52|427.92|425.52|427.76|425.36|0
1634657680000|2021-10-19 15:34:40|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657690000|2021-10-19 15:34:50|427.67|425.27|427.59|425.19|427.76|425.36|427.59|425.19|0
1634657700000|2021-10-19 15:35:00|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657710000|2021-10-19 15:35:10|427.59|425.19|427.59|425.19|427.59|425.19|427.59|425.19|0
1634657720000|2021-10-19 15:35:20|427.92|425.52|427.76|425.36|427.92|425.52|427.76|425.36|0
1634657730000|2021-10-19 15:35:30|427.92|425.52|427.92|425.52|427.92|425.52|427.76|425.36|0
1634657740000|2021-10-19 15:35:40|427.76|425.36|427.76|425.36|427.92|425.52|427.76|425.36|0
1634657750000|2021-10-19 15:35:50|427.59|425.19|427.59|425.19|427.59|425.19|427.59|425.19|0
1634657760000|2021-10-19 15:36:00|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657770000|2021-10-19 15:36:10|427.59|425.19|427.59|425.19|427.59|425.19|427.59|425.19|0
1634657780000|2021-10-19 15:36:20|427.76|425.36|427.59|425.19|427.76|425.36|427.59|425.19|0
1634657790000|2021-10-19 15:36:30|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657800000|2021-10-19 15:36:40|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1634657810000|2021-10-19 15:36:50|427.76|425.36|427.92|425.52|427.92|425.52|427.76|425.36|0
1634657820000|2021-10-19 15:37:00|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657830000|2021-10-19 15:37:10|427.92|425.52|427.92|425.52|427.92|425.52|427.76|425.36|0
1634657840000|2021-10-19 15:37:20|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657850000|2021-10-19 15:37:30|427.92|425.52|427.76|425.36|427.92|425.52|427.76|425.36|0
1634657860000|2021-10-19 15:37:40|427.43|425.03|427.43|425.03|427.43|425.03|427.43|425.03|0
1634657870000|2021-10-19 15:37:50|427.59|425.19|427.59|425.19|427.59|425.19|427.59|425.19|0
1634657890000|2021-10-19 15:38:10|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634657900000|2021-10-19 15:38:20|427.59|425.19|427.76|425.36|427.76|425.36|427.59|425.19|0
1634657910000|2021-10-19 15:38:30|427.59|425.19|427.59|425.19|427.59|425.19|427.59|425.19|0
1634657930000|2021-10-19 15:38:50|427.43|425.03|427.43|425.03|427.43|425.03|427.43|425.03|0
1634657940000|2021-10-19 15:39:00|427.59|425.19|427.76|425.36|427.76|425.36|427.59|425.19|0
1634657950000|2021-10-19 15:39:10|427.59|425.19|427.76|425.36|427.76|425.36|427.59|425.19|0
1634657960000|2021-10-19 15:39:20|427.59|425.19|427.92|425.52|427.92|425.52|427.59|425.19|0
1634657970000|2021-10-19 15:39:30|428.09|425.69|428.25|425.85|428.25|425.85|428.09|425.69|0
1634657980000|2021-10-19 15:39:40|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1634657990000|2021-10-19 15:39:50|427.92|425.52|427.76|425.36|427.92|425.52|427.76|425.36|0
1634658000000|2021-10-19 15:40:00|427.92|425.52|427.76|425.36|427.92|425.52|427.59|425.19|0
1634658010000|2021-10-19 15:40:10|427.59|425.19|427.59|425.19|427.59|425.19|427.59|425.19|0
1634658030000|2021-10-19 15:40:30|427.76|425.36|427.59|425.19|427.76|425.36|427.59|425.19|0
1634658040000|2021-10-19 15:40:40|427.76|425.36|427.76|425.36|427.76|425.36|427.76|425.36|0
1634658060000|2021-10-19 15:41:00|427.92|425.52|427.92|425.52|428.08|425.68|427.92|425.52|0
1634658070000|2021-10-19 15:41:10|428|425.6|428.08|425.68|428.08|425.68|428|425.6|0
1634658100000|2021-10-19 15:41:40|427.92|425.52|428.25|425.85|428.25|425.85|427.92|425.52|0
1634658110000|2021-10-19 15:41:50|428.08|425.68|428.41|426.01|428.41|426.01|428.08|425.68|0
1634658120000|2021-10-19 15:42:00|428.08|425.68|428.25|425.85|428.25|425.85|428.08|425.68|0
1634658130000|2021-10-19 15:42:10|428.41|426.01|428.41|426.01|428.41|426.01|428.41|426.01|0
1634658140000|2021-10-19 15:42:20|428.25|425.85|428.08|425.68|428.25|425.85|428.08|425.68|0
1634658150000|2021-10-19 15:42:30|428.25|425.85|428.08|425.68|428.25|425.85|428.08|425.68|0
1634658160000|2021-10-19 15:42:40|427.92|425.52|427.76|425.36|427.92|425.52|427.76|425.36|0
1634658170000|2021-10-19 15:42:50|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1634658180000|2021-10-19 15:43:00|428.08|425.68|428.25|425.85|428.25|425.85|428.08|425.68|0
1634658200000|2021-10-19 15:43:20|428.08|425.68|428.08|425.68|428.25|425.85|428.08|425.68|0
1634658220000|2021-10-19 15:43:40|428.25|425.85|428.25|425.85|428.41|426.01|428.25|425.85|0
1634658230000|2021-10-19 15:43:50|428.41|426.01|428.41|426.01|428.41|426.01|428.41|426.01|0
1634658240000|2021-10-19 15:44:00|428.58|426.18|428.74|426.34|428.74|426.34|428.58|426.18|0
1634658250000|2021-10-19 15:44:10|428.82|426.42|428.91|426.51|429.07|426.67|428.82|426.42|0
1634658260000|2021-10-19 15:44:20|428.74|426.34|428.58|426.18|428.74|426.34|428.58|426.18|0
1634658270000|2021-10-19 15:44:30|428.41|426.01|428.58|426.18|428.58|426.18|428.41|426.01|0
1634658290000|2021-10-19 15:44:50|428.74|426.34|428.74|426.34|428.74|426.34|428.74|426.34|0
1634658300000|2021-10-19 15:45:00|428.91|426.51|428.74|426.34|428.91|426.51|428.74|426.34|0
1634658310000|2021-10-19 15:45:10|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634658320000|2021-10-19 15:45:20|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1634658330000|2021-10-19 15:45:30|428.91|426.51|429.07|426.67|429.23|426.83|428.91|426.51|0
1634658340000|2021-10-19 15:45:40|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634658350000|2021-10-19 15:45:50|428.74|426.34|428.74|426.34|428.74|426.34|428.74|426.34|0
1634658360000|2021-10-19 15:46:00|428.58|426.18|428.74|426.34|428.74|426.34|428.41|426.01|0
1634658370000|2021-10-19 15:46:10|428.91|426.51|428.91|426.51|428.91|426.51|428.74|426.34|0
1634658380000|2021-10-19 15:46:20|428.74|426.34|428.74|426.34|428.74|426.34|428.74|426.34|0
1634658400000|2021-10-19 15:46:40|428.9|426.5|428.74|426.34|429.07|426.67|428.74|426.34|0
1634658410000|2021-10-19 15:46:50|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634658420000|2021-10-19 15:47:00|429.07|426.67|429.07|426.67|429.07|426.67|428.9|426.5|0
1634658430000|2021-10-19 15:47:10|429.23|426.83|429.4|427|429.4|427|429.23|426.83|0
1634658440000|2021-10-19 15:47:20|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634658460000|2021-10-19 15:47:40|429.4|427|429.4|427|429.4|427|429.4|427|0
1634658470000|2021-10-19 15:47:50|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634658480000|2021-10-19 15:48:00|429.4|427|429.23|426.83|429.4|427|429.23|426.83|0
1634658500000|2021-10-19 15:48:20|429.4|427|429.4|427|429.4|427|429.4|427|0
1634658510000|2021-10-19 15:48:30|429.56|427.16|429.07|426.67|429.56|427.16|429.07|426.67|0
1634658520000|2021-10-19 15:48:40|428.9|426.5|428.74|426.34|428.9|426.5|428.74|426.34|0
1634658530000|2021-10-19 15:48:50|428.58|426.18|428.74|426.34|428.74|426.34|428.58|426.18|0
1634658540000|2021-10-19 15:49:00|428.58|426.18|429.07|426.67|429.07|426.67|428.58|426.18|0
1634658550000|2021-10-19 15:49:10|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634658560000|2021-10-19 15:49:20|429.07|426.67|429.23|426.83|429.23|426.83|429.07|426.67|0
1634658570000|2021-10-19 15:49:30|429.4|427|429.4|427|429.4|427|429.4|427|0
1634658580000|2021-10-19 15:49:40|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634658590000|2021-10-19 15:49:50|429.4|427|429.4|427|429.4|427|429.4|427|0
1634658600000|2021-10-19 15:50:00|429.56|427.16|429.4|427|429.56|427.16|429.4|427|0
1634658610000|2021-10-19 15:50:10|429.23|426.83|429.4|427|429.4|427|429.23|426.83|0
1634658620000|2021-10-19 15:50:20|429.56|427.16|429.07|426.67|429.56|427.16|429.07|426.67|0
1634658640000|2021-10-19 15:50:40|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634658660000|2021-10-19 15:51:00|429.07|426.67|429.07|426.67|429.23|426.83|429.07|426.67|0
1634658670000|2021-10-19 15:51:10|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634658680000|2021-10-19 15:51:20|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1634658690000|2021-10-19 15:51:30|429.23|426.83|429.23|426.83|429.4|427|429.23|426.83|0
1634658700000|2021-10-19 15:51:40|429.4|427|429.4|427|429.4|427|429.4|427|0
1634658720000|2021-10-19 15:52:00|429.23|426.83|429.4|427|429.4|427|429.23|426.83|0
1634658730000|2021-10-19 15:52:10|429.23|426.83|429.4|427|429.4|427|429.23|426.83|0
1634658740000|2021-10-19 15:52:20|429.56|427.16|429.56|427.16|429.56|427.16|429.4|427|0
1634658750000|2021-10-19 15:52:30|429.73|427.33|429.73|427.33|429.89|427.49|429.73|427.33|0
1634658760000|2021-10-19 15:52:40|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1634658770000|2021-10-19 15:52:50|429.73|427.33|429.56|427.16|429.73|427.33|429.56|427.16|0
1634658780000|2021-10-19 15:53:00|429.23|426.83|428.9|426.5|429.23|426.83|428.9|426.5|0
1634658790000|2021-10-19 15:53:10|429.07|426.67|428.74|426.34|429.07|426.67|428.74|426.34|0
1634658800000|2021-10-19 15:53:20|428.57|426.17|428.57|426.17|428.57|426.17|428.57|426.17|0
1634658810000|2021-10-19 15:53:30|428.74|426.34|428.74|426.34|428.74|426.34|428.74|426.34|0
1634658820000|2021-10-19 15:53:40|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634658830000|2021-10-19 15:53:50|429.07|426.67|428.9|426.5|429.07|426.67|428.9|426.5|0
1634658840000|2021-10-19 15:54:00|428.98|426.58|429.07|426.67|429.07|426.67|428.98|426.58|0
1634658850000|2021-10-19 15:54:10|429.23|426.83|429.23|426.83|429.4|427|429.23|426.83|0
1634658860000|2021-10-19 15:54:20|429.4|427|429.4|427|429.4|427|429.4|427|0
1634658870000|2021-10-19 15:54:30|429.23|426.83|429.4|427|429.4|427|429.23|426.83|0
1634658900000|2021-10-19 15:55:00|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634658930000|2021-10-19 15:55:30|429.07|426.67|429.4|427|429.4|427|429.07|426.67|0
1634658940000|2021-10-19 15:55:40|429.23|426.83|429.07|426.67|429.23|426.83|429.07|426.67|0
1634658950000|2021-10-19 15:55:50|428.9|426.5|428.9|426.5|429.07|426.67|428.9|426.5|0
1634658960000|2021-10-19 15:56:00|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1634658970000|2021-10-19 15:56:10|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634658990000|2021-10-19 15:56:30|429.07|426.67|429.23|426.83|429.23|426.83|429.07|426.67|0
1634659000000|2021-10-19 15:56:40|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1634659010000|2021-10-19 15:56:50|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634659020000|2021-10-19 15:57:00|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1634659030000|2021-10-19 15:57:10|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634659050000|2021-10-19 15:57:30|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1634659060000|2021-10-19 15:57:40|428.9|426.5|429.06|426.66|429.06|426.66|428.9|426.5|0
1634659070000|2021-10-19 15:57:50|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1634659080000|2021-10-19 15:58:00|429.56|427.16|429.56|427.16|429.56|427.16|429.56|427.16|0
1634659100000|2021-10-19 15:58:20|429.72|427.32|429.89|427.49|429.89|427.49|429.72|427.32|0
1634659110000|2021-10-19 15:58:30|430.22|427.82|430.38|427.98|430.38|427.98|430.22|427.82|0
1634659120000|2021-10-19 15:58:40|430.22|427.82|430.05|427.65|430.22|427.82|430.05|427.65|0
1634659130000|2021-10-19 15:58:50|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1634659140000|2021-10-19 15:59:00|429.72|427.32|429.39|426.99|429.72|427.32|429.39|426.99|0
1634659160000|2021-10-19 15:59:20|429.56|427.16|429.89|427.49|429.89|427.49|429.56|427.16|0
1634659170000|2021-10-19 15:59:30|429.56|427.16|429.56|427.16|429.56|427.16|429.56|427.16|0
1634659180000|2021-10-19 15:59:40|429.72|427.32|429.72|427.32|429.72|427.32|429.56|427.16|0
1634659200000|2021-10-19 16:00:00|429.56|427.16|429.56|427.16|429.56|427.16|429.56|427.16|0
1634659210000|2021-10-19 16:00:10|429.39|426.99|428.9|426.5|429.39|426.99|428.9|426.5|0
1634659220000|2021-10-19 16:00:20|429.06|426.66|429.06|426.66|429.06|426.66|429.06|426.66|0
1634659230000|2021-10-19 16:00:30|428.57|426.17|428.73|426.33|428.73|426.33|428.57|426.17|0
1634659240000|2021-10-19 16:00:40|428.57|426.17|428.73|426.33|428.73|426.33|428.57|426.17|0
1634659250000|2021-10-19 16:00:50|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634659260000|2021-10-19 16:01:00|429.06|426.66|429.23|426.83|429.23|426.83|429.06|426.66|0
1634659270000|2021-10-19 16:01:10|429.06|426.66|429.06|426.66|429.06|426.66|429.06|426.66|0
1634659280000|2021-10-19 16:01:20|429.23|426.83|429.39|426.99|429.39|426.99|429.23|426.83|0
1634659300000|2021-10-19 16:01:40|429.23|426.83|429.39|426.99|429.39|426.99|429.23|426.83|0
1634659310000|2021-10-19 16:01:50|429.23|426.83|429.06|426.66|429.23|426.83|429.06|426.66|0
1634659320000|2021-10-19 16:02:00|429.23|426.83|428.9|426.5|429.23|426.83|428.9|426.5|0
1634659330000|2021-10-19 16:02:10|428.73|426.33|428.73|426.33|428.73|426.33|428.73|426.33|0
1634659340000|2021-10-19 16:02:20|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634659350000|2021-10-19 16:02:30|429.06|426.66|428.9|426.5|429.06|426.66|428.9|426.5|0
1634659360000|2021-10-19 16:02:40|429.06|426.66|429.23|426.83|429.23|426.83|429.06|426.66|0
1634659390000|2021-10-19 16:03:10|429.06|426.66|428.57|426.17|429.06|426.66|428.57|426.17|0
1634659400000|2021-10-19 16:03:20|428.4|426|428.57|426.17|428.57|426.17|428.4|426|0
1634659410000|2021-10-19 16:03:30|428.4|426|428.4|426|428.57|426.17|428.4|426|0
1634659420000|2021-10-19 16:03:40|428.57|426.17|428.57|426.17|428.57|426.17|428.57|426.17|0
1634659430000|2021-10-19 16:03:50|428.73|426.33|428.73|426.33|428.73|426.33|428.57|426.17|0
1634659440000|2021-10-19 16:04:00|428.57|426.17|428.73|426.33|428.73|426.33|428.57|426.17|0
1634659450000|2021-10-19 16:04:10|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634659460000|2021-10-19 16:04:20|428.73|426.33|428.73|426.33|428.73|426.33|428.73|426.33|0
1634659470000|2021-10-19 16:04:30|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634659480000|2021-10-19 16:04:40|429.06|426.66|429.06|426.66|429.06|426.66|429.06|426.66|0
1634659520000|2021-10-19 16:05:20|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634659530000|2021-10-19 16:05:30|429.06|426.66|428.9|426.5|429.06|426.66|428.9|426.5|0
1634659540000|2021-10-19 16:05:40|429.06|426.66|429.06|426.66|429.06|426.66|429.06|426.66|0
1634659550000|2021-10-19 16:05:50|428.9|426.5|429.06|426.66|429.06|426.66|428.9|426.5|0
1634659560000|2021-10-19 16:06:00|429.23|426.83|429.06|426.66|429.23|426.83|429.06|426.66|0
1634659570000|2021-10-19 16:06:10|428.9|426.5|429.06|426.66|429.06|426.66|428.9|426.5|0
1634659590000|2021-10-19 16:06:30|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1634659620000|2021-10-19 16:07:00|429.06|426.66|428.9|426.5|429.06|426.66|428.9|426.5|0
1634659630000|2021-10-19 16:07:10|429.06|426.66|429.06|426.66|429.06|426.66|429.06|426.66|0
1634659640000|2021-10-19 16:07:20|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1634659660000|2021-10-19 16:07:40|429.39|426.99|429.23|426.83|429.39|426.99|429.23|426.83|0
1634659680000|2021-10-19 16:08:00|429.39|426.99|429.23|426.83|429.39|426.99|429.23|426.83|0
1634659710000|2021-10-19 16:08:30|429.39|426.99|429.39|426.99|429.39|426.99|429.23|426.83|0
1634659720000|2021-10-19 16:08:40|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1634659740000|2021-10-19 16:09:00|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1634659750000|2021-10-19 16:09:10|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1634659760000|2021-10-19 16:09:20|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1634659770000|2021-10-19 16:09:30|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1634659780000|2021-10-19 16:09:40|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1634659800000|2021-10-19 16:10:00|429.55|427.15|429.55|427.15|429.55|427.15|429.39|426.99|0
1634659820000|2021-10-19 16:10:20|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1634659850000|2021-10-19 16:10:50|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1634659870000|2021-10-19 16:11:10|429.39|426.99|429.55|427.15|429.55|427.15|429.39|426.99|0
1634659900000|2021-10-19 16:11:40|429.72|427.32|429.55|427.15|429.72|427.32|429.55|427.15|0
1634659910000|2021-10-19 16:11:50|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1634659930000|2021-10-19 16:12:10|429.88|427.48|429.88|427.48|429.88|427.48|429.88|427.48|0
1634659940000|2021-10-19 16:12:20|430.05|427.65|430.05|427.65|430.05|427.65|430.05|427.65|0
1634659950000|2021-10-19 16:12:30|430.21|427.81|430.38|427.98|430.38|427.98|430.21|427.81|0
1634659960000|2021-10-19 16:12:40|430.21|427.81|430.21|427.81|430.21|427.81|430.21|427.81|0
1634659980000|2021-10-19 16:13:00|430.05|427.65|430.05|427.65|430.05|427.65|430.05|427.65|0
1634659990000|2021-10-19 16:13:10|429.88|427.48|429.88|427.48|429.88|427.48|429.88|427.48|0
1634660000000|2021-10-19 16:13:20|430.05|427.65|430.38|427.98|430.38|427.98|430.05|427.65|0
1634660010000|2021-10-19 16:13:30|430.21|427.81|430.21|427.81|430.21|427.81|430.21|427.81|0
1634660030000|2021-10-19 16:13:50|430.38|427.98|430.38|427.98|430.38|427.98|430.38|427.98|0
1634660040000|2021-10-19 16:14:00|430.54|428.14|430.38|427.98|430.54|428.14|430.38|427.98|0
1634660070000|2021-10-19 16:14:30|430.54|428.14|430.54|428.14|430.54|428.14|430.38|427.98|0
1634660080000|2021-10-19 16:14:40|430.38|427.98|430.38|427.98|430.38|427.98|430.38|427.98|0
1634660090000|2021-10-19 16:14:50|430.54|428.14|430.38|427.98|430.54|428.14|430.38|427.98|0
1634660100000|2021-10-19 16:15:00|430.54|428.14|430.38|427.98|430.54|428.14|430.38|427.98|0
1634660110000|2021-10-19 16:15:10|430.21|427.81|430.21|427.81|430.21|427.81|430.21|427.81|0
1634660140000|2021-10-19 16:15:40|430.38|427.98|430.38|427.98|430.38|427.98|430.38|427.98|0
1634660160000|2021-10-19 16:16:00|430.21|427.81|430.21|427.81|430.21|427.81|430.21|427.81|0
1634660170000|2021-10-19 16:16:10|430.38|427.98|430.21|427.81|430.38|427.98|430.21|427.81|0
1634660200000|2021-10-19 16:16:40|430.37|427.97|430.21|427.81|430.37|427.97|430.21|427.81|0
1634660210000|2021-10-19 16:16:50|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1634660220000|2021-10-19 16:17:00|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1634660230000|2021-10-19 16:17:10|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1634660240000|2021-10-19 16:17:20|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1634660250000|2021-10-19 16:17:30|430.7|428.3|430.87|428.47|430.87|428.47|430.7|428.3|0
1634660260000|2021-10-19 16:17:40|430.7|428.3|430.54|428.14|430.7|428.3|430.54|428.14|0
1634660270000|2021-10-19 16:17:50|430.7|428.3|430.37|427.97|430.7|428.3|430.37|427.97|0
1634660280000|2021-10-19 16:18:00|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1634660310000|2021-10-19 16:18:30|430.7|428.3|430.54|428.14|430.7|428.3|430.54|428.14|0
1634660320000|2021-10-19 16:18:40|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1634660330000|2021-10-19 16:18:50|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1634660370000|2021-10-19 16:19:30|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1634660380000|2021-10-19 16:19:40|430.21|427.81|430.21|427.81|430.21|427.81|430.21|427.81|0
1634660410000|2021-10-19 16:20:10|430.04|427.64|430.21|427.81|430.21|427.81|430.04|427.64|0
1634660420000|2021-10-19 16:20:20|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1634660430000|2021-10-19 16:20:30|430.21|427.81|430.21|427.81|430.37|427.97|430.21|427.81|0
1634660440000|2021-10-19 16:20:40|430.04|427.64|429.88|427.48|430.04|427.64|429.88|427.48|0
1634660450000|2021-10-19 16:20:50|429.71|427.31|429.71|427.31|429.71|427.31|429.71|427.31|0
1634660460000|2021-10-19 16:21:00|429.55|427.15|429.71|427.31|429.71|427.31|429.55|427.15|0
1634660480000|2021-10-19 16:21:20|429.88|427.48|429.88|427.48|429.88|427.48|429.71|427.31|0
1634660490000|2021-10-19 16:21:30|429.71|427.31|429.71|427.31|429.71|427.31|429.71|427.31|0
1634660500000|2021-10-19 16:21:40|429.55|427.15|429.38|426.98|429.55|427.15|429.38|426.98|0
1634660530000|2021-10-19 16:22:10|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1634660550000|2021-10-19 16:22:30|429.71|427.31|429.71|427.31|429.71|427.31|429.71|427.31|0
1634660600000|2021-10-19 16:23:20|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1634660620000|2021-10-19 16:23:40|429.38|426.98|429.22|426.82|429.38|426.98|429.22|426.82|0
1634660630000|2021-10-19 16:23:50|429.38|426.98|429.38|426.98|429.38|426.98|429.38|426.98|0
1634660640000|2021-10-19 16:24:00|429.22|426.82|429.3|426.9|429.38|426.98|429.22|426.82|0
1634660650000|2021-10-19 16:24:10|429.38|426.98|429.38|426.98|429.38|426.98|429.22|426.82|0
1634660730000|2021-10-19 16:25:30|429.22|426.82|429.05|426.65|429.22|426.82|429.05|426.65|0
1634660740000|2021-10-19 16:25:40|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1634660770000|2021-10-19 16:26:10|429.05|426.65|429.22|426.82|429.22|426.82|429.05|426.65|0
1634660780000|2021-10-19 16:26:20|429.38|426.98|429.38|426.98|429.38|426.98|429.38|426.98|0
1634660790000|2021-10-19 16:26:30|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1634660810000|2021-10-19 16:26:50|429.38|426.98|429.38|426.98|429.38|426.98|429.38|426.98|0
1634660830000|2021-10-19 16:27:10|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1634660850000|2021-10-19 16:27:30|429.05|426.65|429.05|426.65|429.05|426.65|429.05|426.65|0
1634660860000|2021-10-19 16:27:40|428.89|426.49|428.89|426.49|428.89|426.49|428.89|426.49|0
1634660870000|2021-10-19 16:27:50|429.05|426.65|428.89|426.49|429.05|426.65|428.89|426.49|0
1634660880000|2021-10-19 16:28:00|429.05|426.65|428.89|426.49|429.05|426.65|428.89|426.49|0
1634660890000|2021-10-19 16:28:10|429.05|426.65|429.22|426.82|429.22|426.82|429.05|426.65|0
1634660910000|2021-10-19 16:28:30|429.05|426.65|429.05|426.65|429.05|426.65|429.05|426.65|0
1634660930000|2021-10-19 16:28:50|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1634660940000|2021-10-19 16:29:00|429.05|426.65|429.22|426.82|429.22|426.82|429.05|426.65|0
1634660950000|2021-10-19 16:29:10|429.38|426.98|429.38|426.98|429.38|426.98|429.38|426.98|0
1634660960000|2021-10-19 16:29:20|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1634660980000|2021-10-19 16:29:40|429.71|427.31|429.55|427.15|429.71|427.31|429.55|427.15|0
1634661000000|2021-10-19 16:30:00|429.71|427.31|429.55|427.15|429.71|427.31|429.55|427.15|0
1634661010000|2021-10-19 16:30:10|429.71|427.31|429.79|427.39|429.79|427.39|429.71|427.31|0
1634661020000|2021-10-19 16:30:20|429.88|427.48|430.2|427.8|430.2|427.8|429.88|427.48|0
1634661040000|2021-10-19 16:30:40|430.37|427.97|430.2|427.8|430.37|427.97|430.2|427.8|0
1634661060000|2021-10-19 16:31:00|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1634661070000|2021-10-19 16:31:10|429.87|427.47|429.87|427.47|430.04|427.64|429.87|427.47|0
1634661080000|2021-10-19 16:31:20|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1634661090000|2021-10-19 16:31:30|429.87|427.47|429.71|427.31|429.87|427.47|429.71|427.31|0
1634661100000|2021-10-19 16:31:40|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634661110000|2021-10-19 16:31:50|429.71|427.31|429.87|427.47|429.87|427.47|429.71|427.31|0
1634661120000|2021-10-19 16:32:00|429.95|427.55|429.87|427.47|429.95|427.55|429.87|427.47|0
1634661130000|2021-10-19 16:32:10|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1634661160000|2021-10-19 16:32:40|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634661170000|2021-10-19 16:32:50|430.04|427.64|429.87|427.47|430.04|427.64|429.87|427.47|0
1634661180000|2021-10-19 16:33:00|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1634661190000|2021-10-19 16:33:10|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634661200000|2021-10-19 16:33:20|430.04|427.64|430.04|427.64|430.04|427.64|429.87|427.47|0
1634661210000|2021-10-19 16:33:30|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634661230000|2021-10-19 16:33:50|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1634661260000|2021-10-19 16:34:20|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634661270000|2021-10-19 16:34:30|429.71|427.31|429.71|427.31|429.71|427.31|429.71|427.31|0
1634661280000|2021-10-19 16:34:40|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634661300000|2021-10-19 16:35:00|429.71|427.31|429.87|427.47|429.87|427.47|429.71|427.31|0
1634661330000|2021-10-19 16:35:30|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1634661350000|2021-10-19 16:35:50|429.87|427.47|430.04|427.64|430.04|427.64|429.87|427.47|0
1634661360000|2021-10-19 16:36:00|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634661370000|2021-10-19 16:36:10|430.04|427.64|430.37|427.97|430.37|427.97|430.04|427.64|0
1634661380000|2021-10-19 16:36:20|430.53|428.13|430.37|427.97|430.53|428.13|430.37|427.97|0
1634661390000|2021-10-19 16:36:30|430.04|427.64|429.87|427.47|430.04|427.64|429.87|427.47|0
1634661400000|2021-10-19 16:36:40|430.04|427.64|429.87|427.47|430.04|427.64|429.87|427.47|0
1634661420000|2021-10-19 16:37:00|430.04|427.64|430.2|427.8|430.2|427.8|430.04|427.64|0
1634661430000|2021-10-19 16:37:10|430.04|427.64|430.04|427.64|430.2|427.8|430.04|427.64|0
1634661440000|2021-10-19 16:37:20|430.2|427.8|430.04|427.64|430.2|427.8|430.04|427.64|0
1634661460000|2021-10-19 16:37:40|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634661470000|2021-10-19 16:37:50|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1634661480000|2021-10-19 16:38:00|430.53|428.13|430.37|427.97|430.53|428.13|430.37|427.97|0
1634661490000|2021-10-19 16:38:10|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634661510000|2021-10-19 16:38:30|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1634661530000|2021-10-19 16:38:50|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634661540000|2021-10-19 16:39:00|430.04|427.64|430.2|427.8|430.2|427.8|430.04|427.64|0
1634661560000|2021-10-19 16:39:20|430.04|427.64|430.2|427.8|430.2|427.8|430.04|427.64|0
1634661580000|2021-10-19 16:39:40|430.37|427.97|430.2|427.8|430.37|427.97|430.2|427.8|0
1634661600000|2021-10-19 16:40:00|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1634661610000|2021-10-19 16:40:10|430.2|427.8|430.2|427.8|430.37|427.97|430.2|427.8|0
1634661630000|2021-10-19 16:40:30|430.37|427.97|430.2|427.8|430.37|427.97|430.2|427.8|0
1634661640000|2021-10-19 16:40:40|430.37|427.97|430.2|427.8|430.37|427.97|430.2|427.8|0
1634661650000|2021-10-19 16:40:50|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1634661670000|2021-10-19 16:41:10|430.36|427.96|430.53|428.13|430.53|428.13|430.36|427.96|0
1634661680000|2021-10-19 16:41:20|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634661690000|2021-10-19 16:41:30|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634661700000|2021-10-19 16:41:40|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634661710000|2021-10-19 16:41:50|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634661730000|2021-10-19 16:42:10|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634661740000|2021-10-19 16:42:20|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634661750000|2021-10-19 16:42:30|430.03|427.63|430.2|427.8|430.2|427.8|430.03|427.63|0
1634661770000|2021-10-19 16:42:50|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634661780000|2021-10-19 16:43:00|430.2|427.8|430.36|427.96|430.36|427.96|430.2|427.8|0
1634661830000|2021-10-19 16:43:50|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634661880000|2021-10-19 16:44:40|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634661890000|2021-10-19 16:44:50|430.53|428.13|430.69|428.29|430.69|428.29|430.53|428.13|0
1634661900000|2021-10-19 16:45:00|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634661910000|2021-10-19 16:45:10|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634661930000|2021-10-19 16:45:30|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634661960000|2021-10-19 16:46:00|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634661970000|2021-10-19 16:46:10|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634661980000|2021-10-19 16:46:20|430.69|428.29|430.69|428.29|430.69|428.29|430.53|428.13|0
1634661990000|2021-10-19 16:46:30|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634662000000|2021-10-19 16:46:40|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634662020000|2021-10-19 16:47:00|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634662030000|2021-10-19 16:47:10|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634662060000|2021-10-19 16:47:40|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634662070000|2021-10-19 16:47:50|430.69|428.29|430.53|428.13|430.69|428.29|430.53|428.13|0
1634662080000|2021-10-19 16:48:00|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634662100000|2021-10-19 16:48:20|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1634662130000|2021-10-19 16:48:50|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634662140000|2021-10-19 16:49:00|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634662150000|2021-10-19 16:49:10|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634662160000|2021-10-19 16:49:20|430.53|428.13|430.36|427.96|430.53|428.13|430.36|427.96|0
1634662200000|2021-10-19 16:50:00|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634662210000|2021-10-19 16:50:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634662220000|2021-10-19 16:50:20|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634662250000|2021-10-19 16:50:50|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634662260000|2021-10-19 16:51:00|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634662270000|2021-10-19 16:51:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634662300000|2021-10-19 16:51:40|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634662310000|2021-10-19 16:51:50|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634662320000|2021-10-19 16:52:00|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634662330000|2021-10-19 16:52:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634662340000|2021-10-19 16:52:20|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634662350000|2021-10-19 16:52:30|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634662360000|2021-10-19 16:52:40|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634662370000|2021-10-19 16:52:50|430.03|427.63|430.2|427.8|430.2|427.8|430.03|427.63|0
1634662390000|2021-10-19 16:53:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634662440000|2021-10-19 16:54:00|430.2|427.8|430.03|427.63|430.2|427.8|430.03|427.63|0
1634662450000|2021-10-19 16:54:10|430.2|427.8|430.19|427.79|430.2|427.8|430.19|427.79|0
1634662470000|2021-10-19 16:54:30|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634662480000|2021-10-19 16:54:40|430.52|428.12|430.52|428.12|430.52|428.12|430.36|427.96|0
1634662490000|2021-10-19 16:54:50|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634662520000|2021-10-19 16:55:20|430.52|428.12|430.69|428.29|430.69|428.29|430.52|428.12|0
1634662540000|2021-10-19 16:55:40|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1634662550000|2021-10-19 16:55:50|431.02|428.62|430.85|428.45|431.02|428.62|430.85|428.45|0
1634662570000|2021-10-19 16:56:10|431.02|428.62|431.02|428.62|431.02|428.62|431.02|428.62|0
1634662580000|2021-10-19 16:56:20|431.18|428.78|431.51|429.11|431.51|429.11|431.18|428.78|0
1634662610000|2021-10-19 16:56:50|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662620000|2021-10-19 16:57:00|431.84|429.44|431.68|429.28|431.84|429.44|431.51|429.11|0
1634662630000|2021-10-19 16:57:10|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634662650000|2021-10-19 16:57:30|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662680000|2021-10-19 16:58:00|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634662690000|2021-10-19 16:58:10|432.01|429.61|432.01|429.61|432.01|429.61|432.01|429.61|0
1634662700000|2021-10-19 16:58:20|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634662710000|2021-10-19 16:58:30|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662720000|2021-10-19 16:58:40|431.84|429.44|431.68|429.28|431.84|429.44|431.68|429.28|0
1634662730000|2021-10-19 16:58:50|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634662740000|2021-10-19 16:59:00|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662750000|2021-10-19 16:59:10|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1634662760000|2021-10-19 16:59:20|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662770000|2021-10-19 16:59:30|431.84|429.44|431.68|429.28|431.84|429.44|431.68|429.28|0
1634662790000|2021-10-19 16:59:50|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634662800000|2021-10-19 17:00:00|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662810000|2021-10-19 17:00:10|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634662820000|2021-10-19 17:00:20|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662830000|2021-10-19 17:00:30|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634662860000|2021-10-19 17:01:00|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662890000|2021-10-19 17:01:30|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1634662900000|2021-10-19 17:01:40|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1634662910000|2021-10-19 17:01:50|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634662920000|2021-10-19 17:02:00|432.01|429.61|431.51|429.11|432.01|429.61|431.51|429.11|0
1634662930000|2021-10-19 17:02:10|431.68|429.28|430.85|428.45|431.68|429.28|430.85|428.45|0
1634662940000|2021-10-19 17:02:20|431.02|428.62|430.69|428.29|431.02|428.62|430.69|428.29|0
1634662950000|2021-10-19 17:02:30|430.85|428.45|430.69|428.29|430.85|428.45|430.69|428.29|0
1634662960000|2021-10-19 17:02:40|430.52|428.12|430.36|427.96|430.52|428.12|430.36|427.96|0
1634662970000|2021-10-19 17:02:50|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1634662980000|2021-10-19 17:03:00|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634662990000|2021-10-19 17:03:10|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1634663000000|2021-10-19 17:03:20|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634663020000|2021-10-19 17:03:40|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1634663040000|2021-10-19 17:04:00|430.36|427.96|430.52|428.12|430.52|428.12|430.36|427.96|0
1634663050000|2021-10-19 17:04:10|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634663060000|2021-10-19 17:04:20|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1634663070000|2021-10-19 17:04:30|430.69|428.29|430.85|428.45|430.85|428.45|430.69|428.29|0
1634663090000|2021-10-19 17:04:50|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634663100000|2021-10-19 17:05:00|430.76|428.36|430.69|428.29|430.85|428.45|430.69|428.29|0
1634663110000|2021-10-19 17:05:10|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634663120000|2021-10-19 17:05:20|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1634663130000|2021-10-19 17:05:30|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634663150000|2021-10-19 17:05:50|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1634663160000|2021-10-19 17:06:00|429.7|427.3|430.19|427.79|430.19|427.79|429.7|427.3|0
1634663170000|2021-10-19 17:06:10|430.35|427.95|430.19|427.79|430.35|427.95|430.19|427.79|0
1634663180000|2021-10-19 17:06:20|430.35|427.95|430.35|427.95|430.35|427.95|430.35|427.95|0
1634663200000|2021-10-19 17:06:40|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1634663210000|2021-10-19 17:06:50|430.68|428.28|430.68|428.28|430.68|428.28|430.52|428.12|0
1634663220000|2021-10-19 17:07:00|430.52|428.12|430.68|428.28|430.68|428.28|430.52|428.12|0
1634663230000|2021-10-19 17:07:10|430.52|428.12|430.52|428.12|430.68|428.28|430.52|428.12|0
1634663240000|2021-10-19 17:07:20|430.35|427.95|430.35|427.95|430.35|427.95|430.35|427.95|0
1634663270000|2021-10-19 17:07:50|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1634663290000|2021-10-19 17:08:10|430.35|427.95|430.35|427.95|430.35|427.95|430.35|427.95|0
1634663300000|2021-10-19 17:08:20|430.52|428.12|430.35|427.95|430.52|428.12|430.35|427.95|0
1634663310000|2021-10-19 17:08:30|430.52|428.12|430.52|428.12|430.52|428.12|430.35|427.95|0
1634663340000|2021-10-19 17:09:00|430.35|427.95|430.35|427.95|430.35|427.95|430.35|427.95|0
1634663360000|2021-10-19 17:09:20|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1634663390000|2021-10-19 17:09:50|430.35|427.95|430.52|428.12|430.52|428.12|430.35|427.95|0
1634663420000|2021-10-19 17:10:20|430.35|427.95|430.19|427.79|430.35|427.95|430.19|427.79|0
1634663430000|2021-10-19 17:10:30|430.35|427.95|430.19|427.79|430.35|427.95|430.19|427.79|0
1634663460000|2021-10-19 17:11:00|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634663470000|2021-10-19 17:11:10|430.19|427.79|430.19|427.79|430.35|427.95|430.19|427.79|0
1634663480000|2021-10-19 17:11:20|430.35|427.95|430.19|427.79|430.35|427.95|430.19|427.79|0
1634663510000|2021-10-19 17:11:50|430.35|427.95|430.35|427.95|430.35|427.95|430.35|427.95|0
1634663520000|2021-10-19 17:12:00|430.02|427.62|430.02|427.62|430.02|427.62|429.86|427.46|0
1634663540000|2021-10-19 17:12:20|429.86|427.46|429.86|427.46|430.02|427.62|429.86|427.46|0
1634663550000|2021-10-19 17:12:30|429.69|427.29|429.69|427.29|429.69|427.29|429.53|427.13|0
1634663560000|2021-10-19 17:12:40|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1634663570000|2021-10-19 17:12:50|429.69|427.29|429.69|427.29|429.86|427.46|429.69|427.29|0
1634663580000|2021-10-19 17:13:00|429.53|427.13|429.69|427.29|429.69|427.29|429.53|427.13|0
1634663590000|2021-10-19 17:13:10|429.86|427.46|430.02|427.62|430.02|427.62|429.86|427.46|0
1634663600000|2021-10-19 17:13:20|430.19|427.79|430.19|427.79|430.19|427.79|430.02|427.62|0
1634663620000|2021-10-19 17:13:40|430.1|427.7|430.19|427.79|430.19|427.79|430.1|427.7|0
1634663630000|2021-10-19 17:13:50|430.35|427.95|430.35|427.95|430.35|427.95|430.35|427.95|0
1634663640000|2021-10-19 17:14:00|430.52|428.12|430.85|428.45|430.85|428.45|430.52|428.12|0
1634663660000|2021-10-19 17:14:20|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634663700000|2021-10-19 17:15:00|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1634663710000|2021-10-19 17:15:10|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634663720000|2021-10-19 17:15:20|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1634663730000|2021-10-19 17:15:30|430.68|428.28|430.68|428.28|430.85|428.45|430.68|428.28|0
1634663750000|2021-10-19 17:15:50|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1634663760000|2021-10-19 17:16:00|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634663770000|2021-10-19 17:16:10|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1634663820000|2021-10-19 17:17:00|430.68|428.28|430.52|428.12|430.68|428.28|430.52|428.12|0
1634663850000|2021-10-19 17:17:30|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634663860000|2021-10-19 17:17:40|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1634663870000|2021-10-19 17:17:50|430.35|427.95|430.52|428.12|430.52|428.12|430.35|427.95|0
1634663890000|2021-10-19 17:18:10|430.51|428.11|430.35|427.95|430.51|428.11|430.35|427.95|0
1634663900000|2021-10-19 17:18:20|430.51|428.11|430.51|428.11|430.51|428.11|430.51|428.11|0
1634663930000|2021-10-19 17:18:50|430.68|428.28|430.51|428.11|430.68|428.28|430.51|428.11|0
1634663990000|2021-10-19 17:19:50|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634664020000|2021-10-19 17:20:20|430.51|428.11|430.51|428.11|430.51|428.11|430.51|428.11|0
1634664050000|2021-10-19 17:20:50|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634664070000|2021-10-19 17:21:10|430.51|428.11|430.51|428.11|430.51|428.11|430.51|428.11|0
1634664080000|2021-10-19 17:21:20|430.35|427.95|430.51|428.11|430.51|428.11|430.35|427.95|0
1634664110000|2021-10-19 17:21:50|430.35|427.95|430.51|428.11|430.51|428.11|430.35|427.95|0
1634664120000|2021-10-19 17:22:00|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634664130000|2021-10-19 17:22:10|430.51|428.11|430.51|428.11|430.51|428.11|430.51|428.11|0
1634664140000|2021-10-19 17:22:20|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634664150000|2021-10-19 17:22:30|430.84|428.44|430.84|428.44|430.84|428.44|430.68|428.28|0
1634664160000|2021-10-19 17:22:40|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1634664180000|2021-10-19 17:23:00|431.17|428.77|431.17|428.77|431.17|428.77|431.17|428.77|0
1634664220000|2021-10-19 17:23:40|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1634664230000|2021-10-19 17:23:50|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1634664240000|2021-10-19 17:24:00|431.34|428.94|431.17|428.77|431.34|428.94|431.17|428.77|0
1634664250000|2021-10-19 17:24:10|431.34|428.94|431.17|428.77|431.34|428.94|431.17|428.77|0
1634664270000|2021-10-19 17:24:30|431.34|428.94|431.25|428.85|431.34|428.94|431.25|428.85|0
1634664280000|2021-10-19 17:24:40|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1634664290000|2021-10-19 17:24:50|431.17|428.77|431.17|428.77|431.17|428.77|431.17|428.77|0
1634664300000|2021-10-19 17:25:00|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1634664310000|2021-10-19 17:25:10|430.84|428.44|430.68|428.28|430.84|428.44|430.68|428.28|0
1634664340000|2021-10-19 17:25:40|430.51|428.11|430.35|427.95|430.51|428.11|430.35|427.95|0
1634664350000|2021-10-19 17:25:50|430.18|427.78|430.02|427.62|430.18|427.78|430.02|427.62|0
1634664360000|2021-10-19 17:26:00|430.18|427.78|430.18|427.78|430.18|427.78|430.18|427.78|0
1634664370000|2021-10-19 17:26:10|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664380000|2021-10-19 17:26:20|430.18|427.78|430.18|427.78|430.18|427.78|430.18|427.78|0
1634664410000|2021-10-19 17:26:50|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664420000|2021-10-19 17:27:00|430.18|427.78|430.02|427.62|430.18|427.78|430.02|427.62|0
1634664430000|2021-10-19 17:27:10|430.1|427.7|430.1|427.7|430.1|427.7|430.1|427.7|0
1634664440000|2021-10-19 17:27:20|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664480000|2021-10-19 17:28:00|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634664490000|2021-10-19 17:28:10|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664530000|2021-10-19 17:28:50|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634664540000|2021-10-19 17:29:00|430.02|427.62|429.85|427.45|430.02|427.62|429.85|427.45|0
1634664560000|2021-10-19 17:29:20|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664570000|2021-10-19 17:29:30|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634664580000|2021-10-19 17:29:40|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664590000|2021-10-19 17:29:50|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634664600000|2021-10-19 17:30:00|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664630000|2021-10-19 17:30:30|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634664640000|2021-10-19 17:30:40|429.93|427.53|429.93|427.53|429.93|427.53|429.93|427.53|0
1634664650000|2021-10-19 17:30:50|430.02|427.62|429.69|427.29|430.02|427.62|429.69|427.29|0
1634664660000|2021-10-19 17:31:00|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634664670000|2021-10-19 17:31:10|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664690000|2021-10-19 17:31:30|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634664710000|2021-10-19 17:31:50|430.02|427.62|430.18|427.78|430.18|427.78|430.02|427.62|0
1634664720000|2021-10-19 17:32:00|430.02|427.62|430.18|427.78|430.18|427.78|430.02|427.62|0
1634664730000|2021-10-19 17:32:10|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1634664740000|2021-10-19 17:32:20|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634664750000|2021-10-19 17:32:30|430.01|427.61|429.85|427.45|430.01|427.61|429.85|427.45|0
1634664760000|2021-10-19 17:32:40|430.01|427.61|429.85|427.45|430.01|427.61|429.85|427.45|0
1634664780000|2021-10-19 17:33:00|429.69|427.29|429.85|427.45|429.85|427.45|429.69|427.29|0
1634664810000|2021-10-19 17:33:30|430.01|427.61|430.18|427.78|430.18|427.78|430.01|427.61|0
1634664830000|2021-10-19 17:33:50|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1634664840000|2021-10-19 17:34:00|430.18|427.78|430.18|427.78|430.18|427.78|430.18|427.78|0
1634664850000|2021-10-19 17:34:10|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634664900000|2021-10-19 17:35:00|430.51|428.11|430.51|428.11|430.51|428.11|430.51|428.11|0
1634664920000|2021-10-19 17:35:20|430.34|427.94|430.01|427.61|430.34|427.94|430.01|427.61|0
1634664960000|2021-10-19 17:36:00|430.18|427.78|430.01|427.61|430.18|427.78|430.01|427.61|0
1634665000000|2021-10-19 17:36:40|429.85|427.45|429.85|427.45|430.01|427.61|429.85|427.45|0
1634665010000|2021-10-19 17:36:50|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1634665020000|2021-10-19 17:37:00|430.18|427.78|430.18|427.78|430.18|427.78|430.18|427.78|0
1634665060000|2021-10-19 17:37:40|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634665120000|2021-10-19 17:38:40|430.51|428.11|430.51|428.11|430.51|428.11|430.51|428.11|0
1634665150000|2021-10-19 17:39:10|430.67|428.27|430.67|428.27|430.67|428.27|430.67|428.27|0
1634665160000|2021-10-19 17:39:20|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1634665170000|2021-10-19 17:39:30|431|428.6|430.84|428.44|431|428.6|430.84|428.44|0
1634665200000|2021-10-19 17:40:00|430.67|428.27|430.67|428.27|430.67|428.27|430.67|428.27|0
1634665210000|2021-10-19 17:40:10|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1634665220000|2021-10-19 17:40:20|430.67|428.27|430.51|428.11|430.67|428.27|430.51|428.11|0
1634665230000|2021-10-19 17:40:30|430.34|427.94|430.51|428.11|430.51|428.11|430.34|427.94|0
1634665260000|2021-10-19 17:41:00|430.34|427.94|430.18|427.78|430.34|427.94|430.18|427.78|0
1634665270000|2021-10-19 17:41:10|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1634665290000|2021-10-19 17:41:30|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634665310000|2021-10-19 17:41:50|429.68|427.28|429.68|427.28|429.68|427.28|429.68|427.28|0
1634665320000|2021-10-19 17:42:00|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1634665370000|2021-10-19 17:42:50|429.93|427.53|429.85|427.45|429.93|427.53|429.85|427.45|0
1634665400000|2021-10-19 17:43:20|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1634665430000|2021-10-19 17:43:50|430.18|427.78|430.01|427.61|430.18|427.78|430.01|427.61|0
1634665440000|2021-10-19 17:44:00|430.18|427.78|430.18|427.78|430.18|427.78|430.01|427.61|0
1634665450000|2021-10-19 17:44:10|430.01|427.61|430.17|427.77|430.17|427.77|430.01|427.61|0
1634665470000|2021-10-19 17:44:30|430.25|427.85|430.34|427.94|430.34|427.94|430.25|427.85|0
1634665480000|2021-10-19 17:44:40|430.17|427.77|430.17|427.77|430.17|427.77|430.17|427.77|0
1634665500000|2021-10-19 17:45:00|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634665520000|2021-10-19 17:45:20|430.5|428.1|430.34|427.94|430.5|428.1|430.34|427.94|0
1634665540000|2021-10-19 17:45:40|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1634665590000|2021-10-19 17:46:30|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634665610000|2021-10-19 17:46:50|430.5|428.1|430.34|427.94|430.5|428.1|430.34|427.94|0
1634665620000|2021-10-19 17:47:00|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1634665640000|2021-10-19 17:47:20|430.34|427.94|430.17|427.77|430.34|427.94|430.17|427.77|0
1634665650000|2021-10-19 17:47:30|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1634665680000|2021-10-19 17:48:00|430.17|427.77|430.17|427.77|430.17|427.77|430.17|427.77|0
1634665690000|2021-10-19 17:48:10|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634665720000|2021-10-19 17:48:40|430.17|427.77|430.17|427.77|430.17|427.77|430.17|427.77|0
1634665730000|2021-10-19 17:48:50|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634665760000|2021-10-19 17:49:20|430.17|427.77|430.17|427.77|430.17|427.77|430.17|427.77|0
1634665820000|2021-10-19 17:50:20|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634665860000|2021-10-19 17:51:00|430.5|428.1|430.67|428.27|430.67|428.27|430.5|428.1|0
1634665870000|2021-10-19 17:51:10|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1634665900000|2021-10-19 17:51:40|430.67|428.27|430.67|428.27|430.67|428.27|430.67|428.27|0
1634665930000|2021-10-19 17:52:10|430.5|428.1|430.34|427.94|430.5|428.1|430.34|427.94|0
1634665940000|2021-10-19 17:52:20|430.17|427.77|430.17|427.77|430.17|427.77|430.17|427.77|0
1634665960000|2021-10-19 17:52:40|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634665980000|2021-10-19 17:53:00|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1634665990000|2021-10-19 17:53:10|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634666010000|2021-10-19 17:53:30|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1634666070000|2021-10-19 17:54:30|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1634666090000|2021-10-19 17:54:50|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1634666110000|2021-10-19 17:55:10|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1634666120000|2021-10-19 17:55:20|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1634666140000|2021-10-19 17:55:40|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1634666150000|2021-10-19 17:55:50|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1634666180000|2021-10-19 17:56:20|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1634666190000|2021-10-19 17:56:30|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1634666200000|2021-10-19 17:56:40|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1634666220000|2021-10-19 17:57:00|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1634666240000|2021-10-19 17:57:20|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1634666260000|2021-10-19 17:57:40|430.83|428.43|430.66|428.26|430.83|428.43|430.66|428.26|0
1634666270000|2021-10-19 17:57:50|430.83|428.43|430.66|428.26|430.83|428.43|430.66|428.26|0
1634666280000|2021-10-19 17:58:00|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1634666290000|2021-10-19 17:58:10|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1634666340000|2021-10-19 17:59:00|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1634666360000|2021-10-19 17:59:20|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1634666370000|2021-10-19 17:59:30|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1634666390000|2021-10-19 17:59:50|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1634666410000|2021-10-19 18:00:10|431.16|428.76|430.99|428.59|431.16|428.76|430.99|428.59|0
1634666420000|2021-10-19 18:00:20|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1634666430000|2021-10-19 18:00:30|430.99|428.59|431.16|428.76|431.16|428.76|430.99|428.59|0
1634666440000|2021-10-19 18:00:40|430.99|428.59|431.16|428.76|431.16|428.76|430.99|428.59|0
1634666460000|2021-10-19 18:01:00|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1634666470000|2021-10-19 18:01:10|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1634666490000|2021-10-19 18:01:30|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1634666510000|2021-10-19 18:01:50|431.16|428.76|431.32|428.92|431.32|428.92|431.16|428.76|0
1634666520000|2021-10-19 18:02:00|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1634666530000|2021-10-19 18:02:10|430.99|428.59|431.16|428.76|431.16|428.76|430.99|428.59|0
1634666540000|2021-10-19 18:02:20|430.99|428.59|430.99|428.59|431.16|428.76|430.99|428.59|0
1634666550000|2021-10-19 18:02:30|430.83|428.43|430.99|428.59|430.99|428.59|430.83|428.43|0
1634666560000|2021-10-19 18:02:40|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1634666570000|2021-10-19 18:02:50|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1634666580000|2021-10-19 18:03:00|430.83|428.43|430.99|428.59|430.99|428.59|430.83|428.43|0
1634666590000|2021-10-19 18:03:10|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1634666600000|2021-10-19 18:03:20|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1634666610000|2021-10-19 18:03:30|431.94|429.54|431.94|429.54|431.94|429.54|431.94|429.54|0
1634666620000|2021-10-19 18:03:40|431.77|429.37|431.77|429.37|431.77|429.37|431.77|429.37|0
1634666630000|2021-10-19 18:03:50|431.61|429.21|431.61|429.21|431.61|429.21|431.61|429.21|0
1634666640000|2021-10-19 18:04:00|431.77|429.37|431.61|429.21|431.77|429.37|431.61|429.21|0
1634666650000|2021-10-19 18:04:10|431.77|429.37|431.77|429.37|431.77|429.37|431.61|429.21|0
1634666660000|2021-10-19 18:04:20|430.27|427.87|430.44|428.04|430.44|428.04|430.27|427.87|0
1634666670000|2021-10-19 18:04:30|430.27|427.87|430.27|427.87|430.27|427.87|430.27|427.87|0
1634666700000|2021-10-19 18:05:00|430.44|428.04|430.44|428.04|430.44|428.04|430.44|428.04|0
1634666710000|2021-10-19 18:05:10|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1634666720000|2021-10-19 18:05:20|430.77|428.37|430.6|428.2|430.77|428.37|430.6|428.2|0
1634666740000|2021-10-19 18:05:40|430.44|428.04|430.6|428.2|430.6|428.2|430.44|428.04|0
1634666750000|2021-10-19 18:05:50|430.44|428.04|430.44|428.04|430.44|428.04|430.44|428.04|0
1634666760000|2021-10-19 18:06:00|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1634666800000|2021-10-19 18:06:40|430.43|428.03|430.27|427.87|430.43|428.03|430.27|427.87|0
1634666830000|2021-10-19 18:07:10|430.43|428.03|430.6|428.2|430.6|428.2|430.43|428.03|0
1634666840000|2021-10-19 18:07:20|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1634666850000|2021-10-19 18:07:30|430.6|428.2|430.6|428.2|430.76|428.36|430.6|428.2|0
1634666860000|2021-10-19 18:07:40|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1634666870000|2021-10-19 18:07:50|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1634666920000|2021-10-19 18:08:40|430.43|428.03|430.27|427.87|430.43|428.03|430.27|427.87|0
1634666940000|2021-10-19 18:09:00|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1634666950000|2021-10-19 18:09:10|430.6|428.2|430.43|428.03|430.6|428.2|430.43|428.03|0
1634666960000|2021-10-19 18:09:20|430.27|427.87|430.27|427.87|430.27|427.87|430.27|427.87|0
1634667020000|2021-10-19 18:10:20|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1634667040000|2021-10-19 18:10:40|430.6|428.2|430.6|428.2|430.6|428.2|430.43|428.03|0
1634667070000|2021-10-19 18:11:10|430.76|428.36|430.76|428.36|430.76|428.36|430.76|428.36|0
1634667110000|2021-10-19 18:11:50|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1634667140000|2021-10-19 18:12:20|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1634667150000|2021-10-19 18:12:30|430.6|428.2|430.43|428.03|430.6|428.2|430.43|428.03|0
1634667160000|2021-10-19 18:12:40|430.6|428.2|430.43|428.03|430.6|428.2|430.43|428.03|0
1634667180000|2021-10-19 18:13:00|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1634667190000|2021-10-19 18:13:10|430.76|428.36|430.6|428.2|430.76|428.36|430.6|428.2|0
1634667200000|2021-10-19 18:13:20|430.76|428.36|430.6|428.2|430.76|428.36|430.6|428.2|0
1634667210000|2021-10-19 18:13:30|430.76|428.36|430.76|428.36|430.76|428.36|430.76|428.36|0
1634667220000|2021-10-19 18:13:40|430.68|428.28|430.76|428.36|430.76|428.36|430.68|428.28|0
1634667250000|2021-10-19 18:14:10|430.93|428.53|430.6|428.2|430.93|428.53|430.6|428.2|0
1634667260000|2021-10-19 18:14:20|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1634667300000|2021-10-19 18:15:00|430.27|427.87|430.27|427.87|430.27|427.87|430.27|427.87|0
1634667310000|2021-10-19 18:15:10|430.43|428.03|430.43|428.03|430.43|428.03|430.27|427.87|0
1634667320000|2021-10-19 18:15:20|430.27|427.87|430.27|427.87|430.27|427.87|430.27|427.87|0
1634667370000|2021-10-19 18:16:10|430.1|427.7|430.1|427.7|430.1|427.7|430.1|427.7|0
1634667380000|2021-10-19 18:16:20|430.27|427.87|430.1|427.7|430.27|427.87|430.1|427.7|0
1634667420000|2021-10-19 18:17:00|430.27|427.87|430.1|427.7|430.27|427.87|430.1|427.7|0
1634667450000|2021-10-19 18:17:30|430.27|427.87|430.27|427.87|430.27|427.87|430.27|427.87|0
1634667480000|2021-10-19 18:18:00|430.1|427.7|430.27|427.87|430.27|427.87|430.1|427.7|0
1634667540000|2021-10-19 18:19:00|430.26|427.86|430.26|427.86|430.26|427.86|430.26|427.86|0
1634667560000|2021-10-19 18:19:20|430.43|428.03|430.43|428.03|430.59|428.19|430.43|428.03|0
1634667580000|2021-10-19 18:19:40|430.59|428.19|430.43|428.03|430.59|428.19|430.43|428.03|0
1634667600000|2021-10-19 18:20:00|430.26|427.86|430.26|427.86|430.26|427.86|430.26|427.86|0
1634667630000|2021-10-19 18:20:30|430.1|427.7|430.1|427.7|430.1|427.7|430.1|427.7|0
1634667650000|2021-10-19 18:20:50|429.93|427.53|429.93|427.53|429.93|427.53|429.93|427.53|0
1634667660000|2021-10-19 18:21:00|429.77|427.37|429.77|427.37|429.77|427.37|429.77|427.37|0
1634667690000|2021-10-19 18:21:30|429.6|427.2|429.6|427.2|429.6|427.2|429.6|427.2|0
1634667700000|2021-10-19 18:21:40|429.77|427.37|429.77|427.37|429.77|427.37|429.77|427.37|0
1634667750000|2021-10-19 18:22:30|429.93|427.53|429.93|427.53|429.93|427.53|429.77|427.37|0
1634667770000|2021-10-19 18:22:50|430.1|427.7|429.93|427.53|430.1|427.7|429.93|427.53|0
1634667780000|2021-10-19 18:23:00|430.1|427.7|430.26|427.86|430.26|427.86|430.1|427.7|0
1634667790000|2021-10-19 18:23:10|430.1|427.7|429.93|427.53|430.1|427.7|429.93|427.53|0
1634667800000|2021-10-19 18:23:20|429.77|427.37|429.77|427.37|429.77|427.37|429.77|427.37|0
1634667820000|2021-10-19 18:23:40|429.6|427.2|429.6|427.2|429.6|427.2|429.6|427.2|0
1634667830000|2021-10-19 18:23:50|429.44|427.04|429.27|426.87|429.44|427.04|429.27|426.87|0
1634667840000|2021-10-19 18:24:00|429.11|426.71|429.27|426.87|429.44|427.04|429.11|426.71|0
1634667860000|2021-10-19 18:24:20|429.11|426.71|429.27|426.87|429.27|426.87|429.11|426.71|0
1634667870000|2021-10-19 18:24:30|429.11|426.71|428.94|426.54|429.11|426.71|428.94|426.54|0
1634667890000|2021-10-19 18:24:50|428.78|426.38|428.94|426.54|428.94|426.54|428.78|426.38|0
1634667900000|2021-10-19 18:25:00|429.11|426.71|429.11|426.71|429.11|426.71|429.11|426.71|0
1634667910000|2021-10-19 18:25:10|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1634667920000|2021-10-19 18:25:20|428.78|426.38|428.94|426.54|428.94|426.54|428.78|426.38|0
1634667930000|2021-10-19 18:25:30|428.78|426.38|428.78|426.38|428.78|426.38|428.78|426.38|0
1634667980000|2021-10-19 18:26:20|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1634667990000|2021-10-19 18:26:30|429.11|426.71|429.11|426.71|429.27|426.87|429.11|426.71|0
1634668000000|2021-10-19 18:26:40|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1634668020000|2021-10-19 18:27:00|428.78|426.38|428.78|426.38|428.78|426.38|428.78|426.38|0
1634668030000|2021-10-19 18:27:10|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1634668040000|2021-10-19 18:27:20|428.78|426.38|428.78|426.38|428.78|426.38|428.78|426.38|0
1634668060000|2021-10-19 18:27:40|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1634668080000|2021-10-19 18:28:00|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1634668100000|2021-10-19 18:28:20|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1634668110000|2021-10-19 18:28:30|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1634668120000|2021-10-19 18:28:40|428.28|425.88|428.45|426.05|428.45|426.05|428.28|425.88|0
1634668130000|2021-10-19 18:28:50|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1634668160000|2021-10-19 18:29:20|428.45|426.05|428.28|425.88|428.45|426.05|428.28|425.88|0
1634668210000|2021-10-19 18:30:10|428.45|426.05|428.45|426.05|428.61|426.21|428.45|426.05|0
1634668240000|2021-10-19 18:30:40|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1634668280000|2021-10-19 18:31:20|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1634668290000|2021-10-19 18:31:30|428.28|425.88|428.12|425.72|428.45|426.05|428.12|425.72|0
1634668300000|2021-10-19 18:31:40|427.95|425.55|427.79|425.39|427.95|425.55|427.79|425.39|0
1634668310000|2021-10-19 18:31:50|427.63|425.23|427.3|424.9|427.63|425.23|427.3|424.9|0
1634668320000|2021-10-19 18:32:00|427.46|425.06|427.3|424.9|427.46|425.06|427.3|424.9|0
1634668330000|2021-10-19 18:32:10|427.13|424.73|426.97|424.57|427.13|424.73|426.97|424.57|0
1634668340000|2021-10-19 18:32:20|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1634668350000|2021-10-19 18:32:30|426.97|424.57|426.8|424.4|426.97|424.57|426.8|424.4|0
1634668360000|2021-10-19 18:32:40|426.64|424.24|426.48|424.08|426.64|424.24|426.48|424.08|0
1634668370000|2021-10-19 18:32:50|426.31|423.91|426.15|423.75|426.31|423.91|425.98|423.58|0
1634668380000|2021-10-19 18:33:00|426.31|423.91|426.47|424.07|426.47|424.07|426.31|423.91|0
1634668390000|2021-10-19 18:33:10|426.31|423.91|426.15|423.75|426.31|423.91|426.15|423.75|0
1634668400000|2021-10-19 18:33:20|426.31|423.91|426.15|423.75|426.31|423.91|426.15|423.75|0
1634668410000|2021-10-19 18:33:30|425.98|423.58|425.82|423.42|425.98|423.58|425.82|423.42|0
1634668420000|2021-10-19 18:33:40|425.49|423.09|425.82|423.42|425.82|423.42|425.33|422.93|0
1634668430000|2021-10-19 18:33:50|425.98|423.58|425.82|423.42|425.98|423.58|425.82|423.42|0
1634668440000|2021-10-19 18:34:00|425.65|423.25|425.82|423.42|425.98|423.58|425.65|423.25|0
1634668450000|2021-10-19 18:34:10|425.65|423.25|425.33|422.93|425.82|423.42|425.33|422.93|0
1634668460000|2021-10-19 18:34:20|425.49|423.09|425.33|422.93|425.49|423.09|425.33|422.93|0
1634668470000|2021-10-19 18:34:30|425.65|423.25|426.31|423.91|426.31|423.91|425.65|423.25|0
1634668480000|2021-10-19 18:34:40|426.47|424.07|426.31|423.91|426.47|424.07|426.31|423.91|0
1634668490000|2021-10-19 18:34:50|426.47|424.07|426.47|424.07|426.64|424.24|426.47|424.07|0
1634668500000|2021-10-19 18:35:00|426.64|424.24|426.64|424.24|426.8|424.4|426.64|424.24|0
1634668510000|2021-10-19 18:35:10|427.13|424.73|426.8|424.4|427.13|424.73|426.8|424.4|0
1634668520000|2021-10-19 18:35:20|426.64|424.24|426.64|424.24|426.64|424.24|426.64|424.24|0
1634668530000|2021-10-19 18:35:30|426.47|424.07|426.47|424.07|426.47|424.07|426.47|424.07|0
1634668540000|2021-10-19 18:35:40|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1634668550000|2021-10-19 18:35:50|426.15|423.75|426.15|423.75|426.31|423.91|426.15|423.75|0
1634668560000|2021-10-19 18:36:00|426.31|423.91|426.15|423.75|426.31|423.91|426.15|423.75|0
1634668570000|2021-10-19 18:36:10|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1634668590000|2021-10-19 18:36:30|426.47|424.07|426.47|424.07|426.47|424.07|426.47|424.07|0
1634668610000|2021-10-19 18:36:50|426.31|423.91|426.31|423.91|426.47|424.07|426.31|423.91|0
1634668630000|2021-10-19 18:37:10|426.14|423.74|425.98|423.58|426.14|423.74|425.98|423.58|0
1634668640000|2021-10-19 18:37:20|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1634668660000|2021-10-19 18:37:40|425.65|423.25|425.65|423.25|425.65|423.25|425.65|423.25|0
1634668670000|2021-10-19 18:37:50|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1634668680000|2021-10-19 18:38:00|425.98|423.58|425.82|423.42|425.98|423.58|425.82|423.42|0
1634668700000|2021-10-19 18:38:20|425.65|423.25|425.82|423.42|425.82|423.42|425.65|423.25|0
1634668710000|2021-10-19 18:38:30|425.98|423.58|426.31|423.91|426.31|423.91|425.98|423.58|0
1634668720000|2021-10-19 18:38:40|426.47|424.07|426.14|423.74|426.47|424.07|426.14|423.74|0
1634668730000|2021-10-19 18:38:50|426.31|423.91|426.47|424.07|426.47|424.07|426.31|423.91|0
1634668740000|2021-10-19 18:39:00|426.31|423.91|426.47|424.07|426.47|424.07|426.31|423.91|0
1634668750000|2021-10-19 18:39:10|426.64|424.24|426.64|424.24|426.64|424.24|426.64|424.24|0
1634668760000|2021-10-19 18:39:20|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1634668770000|2021-10-19 18:39:30|426.64|424.24|426.47|424.07|426.64|424.24|426.47|424.07|0
1634668780000|2021-10-19 18:39:40|426.64|424.24|426.64|424.24|426.64|424.24|426.64|424.24|0
1634668820000|2021-10-19 18:40:20|426.47|424.07|426.31|423.91|426.47|424.07|426.31|423.91|0
1634668840000|2021-10-19 18:40:40|426.47|424.07|426.47|424.07|426.47|424.07|426.47|424.07|0
1634668850000|2021-10-19 18:40:50|426.64|424.24|426.64|424.24|426.64|424.24|426.64|424.24|0
1634668860000|2021-10-19 18:41:00|426.47|424.07|426.47|424.07|426.47|424.07|426.47|424.07|0
1634668870000|2021-10-19 18:41:10|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1634668880000|2021-10-19 18:41:20|426.14|423.74|426.14|423.74|426.14|423.74|426.14|423.74|0
1634668890000|2021-10-19 18:41:30|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1634668900000|2021-10-19 18:41:40|426.47|424.07|426.47|424.07|426.47|424.07|426.47|424.07|0
1634668940000|2021-10-19 18:42:20|426.31|423.91|426.47|424.07|426.47|424.07|426.31|423.91|0
1634668970000|2021-10-19 18:42:50|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1634668980000|2021-10-19 18:43:00|426.47|424.07|426.47|424.07|426.47|424.07|426.47|424.07|0
1634668990000|2021-10-19 18:43:10|426.64|424.24|426.47|424.07|426.64|424.24|426.47|424.07|0
1634669000000|2021-10-19 18:43:20|426.64|424.24|426.8|424.4|426.8|424.4|426.64|424.24|0
1634669010000|2021-10-19 18:43:30|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1634669030000|2021-10-19 18:43:50|427.13|424.73|426.96|424.56|427.13|424.73|426.96|424.56|0
1634669040000|2021-10-19 18:44:00|427.13|424.73|426.96|424.56|427.13|424.73|426.96|424.56|0
1634669050000|2021-10-19 18:44:10|426.8|424.4|426.96|424.56|426.96|424.56|426.8|424.4|0
1634669060000|2021-10-19 18:44:20|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1634669070000|2021-10-19 18:44:30|426.96|424.56|427.13|424.73|427.13|424.73|426.96|424.56|0
1634669100000|2021-10-19 18:45:00|427.29|424.89|427.13|424.73|427.29|424.89|427.13|424.73|0
1634669110000|2021-10-19 18:45:10|426.96|424.56|427.13|424.73|427.13|424.73|426.96|424.56|0
1634669120000|2021-10-19 18:45:20|426.96|424.56|426.8|424.4|426.96|424.56|426.8|424.4|0
1634669130000|2021-10-19 18:45:30|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1634669160000|2021-10-19 18:46:00|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1634669180000|2021-10-19 18:46:20|426.96|424.56|426.8|424.4|426.96|424.56|426.8|424.4|0
1634669200000|2021-10-19 18:46:40|426.96|424.56|426.88|424.48|426.96|424.56|426.88|424.48|0
1634669210000|2021-10-19 18:46:50|426.8|424.4|426.63|424.23|426.8|424.4|426.63|424.23|0
1634669220000|2021-10-19 18:47:00|426.47|424.07|426.63|424.23|426.63|424.23|426.47|424.07|0
1634669230000|2021-10-19 18:47:10|426.8|424.4|426.8|424.4|426.8|424.4|426.63|424.23|0
1634669240000|2021-10-19 18:47:20|426.96|424.56|426.8|424.4|426.96|424.56|426.8|424.4|0
1634669250000|2021-10-19 18:47:30|426.63|424.23|426.47|424.07|426.63|424.23|426.47|424.07|0
1634669270000|2021-10-19 18:47:50|426.3|423.9|426.14|423.74|426.3|423.9|426.14|423.74|0
1634669280000|2021-10-19 18:48:00|426.3|423.9|426.47|424.07|426.47|424.07|426.3|423.9|0
1634669290000|2021-10-19 18:48:10|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1634669300000|2021-10-19 18:48:20|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1634669340000|2021-10-19 18:49:00|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1634669360000|2021-10-19 18:49:20|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1634669380000|2021-10-19 18:49:40|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1634669390000|2021-10-19 18:49:50|427.13|424.73|427.29|424.89|427.29|424.89|427.13|424.73|0
1634669400000|2021-10-19 18:50:00|427.45|425.05|427.29|424.89|427.45|425.05|427.29|424.89|0
1634669420000|2021-10-19 18:50:20|427.13|424.73|427.45|425.05|427.45|425.05|427.13|424.73|0
1634669430000|2021-10-19 18:50:30|427.29|424.89|427.29|424.89|427.29|424.89|427.29|424.89|0
1634669440000|2021-10-19 18:50:40|427.45|425.05|427.45|425.05|427.45|425.05|427.45|425.05|0
1634669460000|2021-10-19 18:51:00|427.29|424.89|427.45|425.05|427.45|425.05|427.29|424.89|0
1634669470000|2021-10-19 18:51:10|427.29|424.89|427.45|425.05|427.45|425.05|427.29|424.89|0
1634669480000|2021-10-19 18:51:20|427.29|424.89|427.12|424.72|427.29|424.89|427.12|424.72|0
1634669490000|2021-10-19 18:51:30|427.29|424.89|427.29|424.89|427.29|424.89|427.29|424.89|0
1634669510000|2021-10-19 18:51:50|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1634669520000|2021-10-19 18:52:00|426.96|424.56|427.12|424.72|427.12|424.72|426.96|424.56|0
1634669530000|2021-10-19 18:52:10|426.96|424.56|426.96|424.56|427.12|424.72|426.96|424.56|0
1634669550000|2021-10-19 18:52:30|426.8|424.4|426.96|424.56|426.96|424.56|426.8|424.4|0
1634669560000|2021-10-19 18:52:40|427.12|424.72|427.45|425.05|427.45|425.05|427.12|424.72|0
1634669570000|2021-10-19 18:52:50|427.29|424.89|427.29|424.89|427.29|424.89|427.29|424.89|0
1634669590000|2021-10-19 18:53:10|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1634669600000|2021-10-19 18:53:20|427.45|425.05|427.78|425.38|427.78|425.38|427.45|425.05|0
1634669610000|2021-10-19 18:53:30|427.95|425.55|427.95|425.55|427.95|425.55|427.95|425.55|0
1634669620000|2021-10-19 18:53:40|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1634669640000|2021-10-19 18:54:00|427.62|425.22|427.62|425.22|427.62|425.22|427.62|425.22|0
1634669660000|2021-10-19 18:54:20|427.45|425.05|427.62|425.22|427.62|425.22|427.45|425.05|0
1634669670000|2021-10-19 18:54:30|427.45|425.05|427.45|425.05|427.45|425.05|427.45|425.05|0
1634669680000|2021-10-19 18:54:40|427.29|424.89|427.29|424.89|427.29|424.89|427.29|424.89|0
1634669700000|2021-10-19 18:55:00|427.12|424.72|427.29|424.89|427.29|424.89|427.12|424.72|0
1634669710000|2021-10-19 18:55:10|427.12|424.72|426.96|424.56|427.12|424.72|426.96|424.56|0
1634669720000|2021-10-19 18:55:20|427.12|424.72|426.96|424.56|427.12|424.72|426.96|424.56|0
1634669730000|2021-10-19 18:55:30|426.79|424.39|427.12|424.72|427.12|424.72|426.79|424.39|0
1634669740000|2021-10-19 18:55:40|427.29|424.89|426.96|424.56|427.29|424.89|426.96|424.56|0
1634669750000|2021-10-19 18:55:50|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1634669760000|2021-10-19 18:56:00|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1634669770000|2021-10-19 18:56:10|427.12|424.72|427.29|424.89|427.29|424.89|427.12|424.72|0
1634669780000|2021-10-19 18:56:20|427.45|425.05|427.45|425.05|427.62|425.22|427.45|425.05|0
1634669790000|2021-10-19 18:56:30|427.62|425.22|427.45|425.05|427.62|425.22|427.45|425.05|0
1634669800000|2021-10-19 18:56:40|427.62|425.22|427.62|425.22|427.62|425.22|427.62|425.22|0
1634669820000|2021-10-19 18:57:00|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1634669830000|2021-10-19 18:57:10|427.62|425.22|427.62|425.22|427.62|425.22|427.62|425.22|0
1634669840000|2021-10-19 18:57:20|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1634669850000|2021-10-19 18:57:30|427.62|425.22|427.62|425.22|427.78|425.38|427.62|425.22|0
1634669860000|2021-10-19 18:57:40|427.69|425.29|427.78|425.38|427.78|425.38|427.69|425.29|0
1634669870000|2021-10-19 18:57:50|427.62|425.22|427.78|425.38|427.78|425.38|427.62|425.22|0
1634669880000|2021-10-19 18:58:00|427.94|425.54|427.94|425.54|427.94|425.54|427.78|425.38|0
1634669900000|2021-10-19 18:58:20|428.11|425.71|428.11|425.71|428.11|425.71|428.11|425.71|0
1634669910000|2021-10-19 18:58:30|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1634669920000|2021-10-19 18:58:40|428.11|425.71|428.11|425.71|428.11|425.71|428.11|425.71|0
1634669930000|2021-10-19 18:58:50|427.94|425.54|428.11|425.71|428.11|425.71|427.94|425.54|0
1634669940000|2021-10-19 18:59:00|427.94|425.54|428.11|425.71|428.11|425.71|427.94|425.54|0
1634669950000|2021-10-19 18:59:10|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1634669970000|2021-10-19 18:59:30|427.78|425.38|427.94|425.54|427.94|425.54|427.78|425.38|0
1634669980000|2021-10-19 18:59:40|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1634669990000|2021-10-19 18:59:50|427.94|425.54|427.78|425.38|427.94|425.54|427.78|425.38|0
1634670000000|2021-10-19 19:00:00|427.45|425.05|427.61|425.21|427.61|425.21|427.45|425.05|0
1634670010000|2021-10-19 19:00:10|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1634670030000|2021-10-19 19:00:30|427.61|425.21|427.94|425.54|427.94|425.54|427.61|425.21|0
1634670040000|2021-10-19 19:00:40|427.78|425.38|427.61|425.21|427.78|425.38|427.61|425.21|0
1634670060000|2021-10-19 19:01:00|427.45|425.05|427.45|425.05|427.45|425.05|427.45|425.05|0
1634670080000|2021-10-19 19:01:20|427.28|424.88|427.45|425.05|427.45|425.05|427.28|424.88|0
1634670090000|2021-10-19 19:01:30|427.28|424.88|427.28|424.88|427.28|424.88|427.28|424.88|0
1634670100000|2021-10-19 19:01:40|427.45|425.05|427.28|424.88|427.45|425.05|427.28|424.88|0
1634670110000|2021-10-19 19:01:50|427.45|425.05|427.61|425.21|427.61|425.21|427.45|425.05|0
1634670120000|2021-10-19 19:02:00|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1634670130000|2021-10-19 19:02:10|427.61|425.21|427.61|425.21|427.61|425.21|427.61|425.21|0
1634670140000|2021-10-19 19:02:20|427.78|425.38|427.94|425.54|427.94|425.54|427.78|425.38|0
1634670150000|2021-10-19 19:02:30|428.11|425.71|428.27|425.87|428.27|425.87|428.11|425.71|0
1634670160000|2021-10-19 19:02:40|428.11|425.71|428.11|425.71|428.11|425.71|428.11|425.71|0
1634670170000|2021-10-19 19:02:50|428.27|425.87|428.27|425.87|428.44|426.04|428.27|425.87|0
1634670180000|2021-10-19 19:03:00|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1634670190000|2021-10-19 19:03:10|428.51|426.11|428.44|426.04|428.6|426.2|428.44|426.04|0
1634670200000|2021-10-19 19:03:20|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1634670210000|2021-10-19 19:03:30|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1634670220000|2021-10-19 19:03:40|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1634670240000|2021-10-19 19:04:00|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1634670250000|2021-10-19 19:04:10|428.6|426.2|428.76|426.36|428.76|426.36|428.6|426.2|0
1634670260000|2021-10-19 19:04:20|428.93|426.53|429.09|426.69|429.09|426.69|428.93|426.53|0
1634670270000|2021-10-19 19:04:30|428.93|426.53|428.93|426.53|428.93|426.53|428.93|426.53|0
1634670280000|2021-10-19 19:04:40|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1634670290000|2021-10-19 19:04:50|428.76|426.36|428.6|426.2|428.76|426.36|428.6|426.2|0
1634670300000|2021-10-19 19:05:00|428.76|426.36|428.76|426.36|428.93|426.53|428.76|426.36|0
1634670310000|2021-10-19 19:05:10|428.93|426.53|428.76|426.36|428.93|426.53|428.76|426.36|0
1634670320000|2021-10-19 19:05:20|428.6|426.2|428.93|426.53|428.93|426.53|428.6|426.2|0
1634670330000|2021-10-19 19:05:30|429.09|426.69|429.09|426.69|429.09|426.69|429.09|426.69|0
1634670350000|2021-10-19 19:05:50|429.26|426.86|429.26|426.86|429.26|426.86|429.26|426.86|0
1634670380000|2021-10-19 19:06:20|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1634670390000|2021-10-19 19:06:30|429.26|426.86|429.59|427.19|429.59|427.19|429.26|426.86|0
1634670410000|2021-10-19 19:06:50|429.42|427.02|429.59|427.19|429.59|427.19|429.42|427.02|0
1634670420000|2021-10-19 19:07:00|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1634670430000|2021-10-19 19:07:10|429.5|427.1|429.59|427.19|429.59|427.19|429.5|427.1|0
1634670440000|2021-10-19 19:07:20|429.42|427.02|429.09|426.69|429.42|427.02|429.09|426.69|0
1634670450000|2021-10-19 19:07:30|429.26|426.86|429.26|426.86|429.26|426.86|429.26|426.86|0
1634670460000|2021-10-19 19:07:40|429.09|426.69|429.09|426.69|429.09|426.69|429.09|426.69|0
1634670470000|2021-10-19 19:07:50|429.26|426.86|429.09|426.69|429.26|426.86|429.09|426.69|0
1634670480000|2021-10-19 19:08:00|429.26|426.86|429.26|426.86|429.26|426.86|429.26|426.86|0
1634670490000|2021-10-19 19:08:10|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1634670500000|2021-10-19 19:08:20|429.59|427.19|429.59|427.19|429.59|427.19|429.59|427.19|0
1634670520000|2021-10-19 19:08:40|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1634670530000|2021-10-19 19:08:50|429.59|427.19|429.59|427.19|429.59|427.19|429.59|427.19|0
1634670540000|2021-10-19 19:09:00|429.75|427.35|429.75|427.35|429.75|427.35|429.75|427.35|0
1634670550000|2021-10-19 19:09:10|429.92|427.52|429.75|427.35|429.92|427.52|429.75|427.35|0
1634670560000|2021-10-19 19:09:20|429.92|427.52|429.75|427.35|429.92|427.52|429.75|427.35|0
1634670570000|2021-10-19 19:09:30|429.92|427.52|429.92|427.52|429.92|427.52|429.92|427.52|0
1634670580000|2021-10-19 19:09:40|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1634670590000|2021-10-19 19:09:50|429.75|427.35|429.75|427.35|429.75|427.35|429.75|427.35|0
1634670600000|2021-10-19 19:10:00|429.91|427.51|429.75|427.35|429.91|427.51|429.75|427.35|0
1634670610000|2021-10-19 19:10:10|429.91|427.51|429.75|427.35|429.91|427.51|429.75|427.35|0
1634670650000|2021-10-19 19:10:50|429.58|427.18|429.75|427.35|429.75|427.35|429.58|427.18|0
1634670660000|2021-10-19 19:11:00|429.58|427.18|429.58|427.18|429.58|427.18|429.58|427.18|0
1634670690000|2021-10-19 19:11:30|429.75|427.35|429.75|427.35|429.75|427.35|429.75|427.35|0
1634670720000|2021-10-19 19:12:00|429.58|427.18|429.75|427.35|429.75|427.35|429.58|427.18|0
1634670740000|2021-10-19 19:12:20|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1634670790000|2021-10-19 19:13:10|429.75|427.35|429.75|427.35|429.75|427.35|429.75|427.35|0
1634670820000|2021-10-19 19:13:40|429.91|427.51|429.91|427.51|429.91|427.51|429.75|427.35|0
1634670840000|2021-10-19 19:14:00|430.08|427.68|429.91|427.51|430.08|427.68|429.91|427.51|0
1634670850000|2021-10-19 19:14:10|430.08|427.68|430.08|427.68|430.08|427.68|430.08|427.68|0
1634670880000|2021-10-19 19:14:40|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1634670890000|2021-10-19 19:14:50|430.41|428.01|430.24|427.84|430.41|428.01|430.24|427.84|0
1634670900000|2021-10-19 19:15:00|430.41|428.01|430.41|428.01|430.41|428.01|430.41|428.01|0
1634670910000|2021-10-19 19:15:10|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1634671020000|2021-10-19 19:17:00|430.41|428.01|430.41|428.01|430.41|428.01|430.41|428.01|0
1634671030000|2021-10-19 19:17:10|430.57|428.17|430.41|428.01|430.57|428.17|430.41|428.01|0
1634671040000|2021-10-19 19:17:20|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1634671050000|2021-10-19 19:17:30|430.41|428.01|430.57|428.17|430.57|428.17|430.41|428.01|0
1634671070000|2021-10-19 19:17:50|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1634671080000|2021-10-19 19:18:00|431.07|428.67|431.4|429|431.4|429|431.07|428.67|0
1634671090000|2021-10-19 19:18:10|431.73|429.33|431.73|429.33|431.73|429.33|431.73|429.33|0
1634671100000|2021-10-19 19:18:20|431.56|429.16|431.89|429.49|431.89|429.49|431.56|429.16|0
1634671120000|2021-10-19 19:18:40|432.06|429.66|432.22|429.82|432.22|429.82|432.06|429.66|0
1634671130000|2021-10-19 19:18:50|432.06|429.66|431.89|429.49|432.06|429.66|431.89|429.49|0
1634671140000|2021-10-19 19:19:00|432.06|429.66|431.73|429.33|432.06|429.66|431.73|429.33|0
1634671150000|2021-10-19 19:19:10|431.89|429.49|431.89|429.49|431.89|429.49|431.89|429.49|0
1634671160000|2021-10-19 19:19:20|431.73|429.33|432.06|429.66|432.06|429.66|431.73|429.33|0
1634671170000|2021-10-19 19:19:30|432.22|429.82|432.22|429.82|432.22|429.82|432.06|429.66|0
1634671190000|2021-10-19 19:19:50|432.39|429.99|432.22|429.82|432.39|429.99|432.22|429.82|0
1634671200000|2021-10-19 19:20:00|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1634671210000|2021-10-19 19:20:10|431.89|429.49|431.73|429.33|431.89|429.49|431.73|429.33|0
1634671220000|2021-10-19 19:20:20|431.89|429.49|431.89|429.49|431.89|429.49|431.89|429.49|0
1634671240000|2021-10-19 19:20:40|431.73|429.33|431.73|429.33|431.73|429.33|431.73|429.33|0
1634671250000|2021-10-19 19:20:50|431.56|429.16|431.56|429.16|431.56|429.16|431.56|429.16|0
1634671270000|2021-10-19 19:21:10|431.4|429|431.23|428.83|431.4|429|431.23|428.83|0
1634671280000|2021-10-19 19:21:20|431.06|428.66|431.06|428.66|431.06|428.66|431.06|428.66|0
1634671290000|2021-10-19 19:21:30|431.23|428.83|431.06|428.66|431.23|428.83|431.06|428.66|0
1634671300000|2021-10-19 19:21:40|431.23|428.83|431.39|428.99|431.39|428.99|431.23|428.83|0
1634671310000|2021-10-19 19:21:50|431.23|428.83|431.23|428.83|431.39|428.99|431.23|428.83|0
1634671320000|2021-10-19 19:22:00|431.06|428.66|431.06|428.66|431.06|428.66|431.06|428.66|0
1634671330000|2021-10-19 19:22:10|431.23|428.83|430.9|428.5|431.23|428.83|430.9|428.5|0
1634671340000|2021-10-19 19:22:20|431.06|428.66|430.73|428.33|431.06|428.66|430.73|428.33|0
1634671350000|2021-10-19 19:22:30|430.9|428.5|430.73|428.33|430.9|428.5|430.73|428.33|0
1634671360000|2021-10-19 19:22:40|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1634671370000|2021-10-19 19:22:50|430.4|428|430.24|427.84|430.4|428|430.24|427.84|0
1634671380000|2021-10-19 19:23:00|430.4|428|430.57|428.17|430.57|428.17|430.4|428|0
1634671390000|2021-10-19 19:23:10|430.73|428.33|430.57|428.17|430.73|428.33|430.57|428.17|0
1634671400000|2021-10-19 19:23:20|430.4|428|430.4|428|430.4|428|430.4|428|0
1634671410000|2021-10-19 19:23:30|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1634671420000|2021-10-19 19:23:40|430.4|428|430.24|427.84|430.4|428|430.24|427.84|0
1634671430000|2021-10-19 19:23:50|430.07|427.67|430.07|427.67|430.24|427.84|430.07|427.67|0
1634671450000|2021-10-19 19:24:10|429.91|427.51|429.74|427.34|429.91|427.51|429.74|427.34|0
1634671460000|2021-10-19 19:24:20|429.58|427.18|429.74|427.34|429.91|427.51|429.58|427.18|0
1634671470000|2021-10-19 19:24:30|429.58|427.18|429.58|427.18|429.74|427.34|429.58|427.18|0
1634671480000|2021-10-19 19:24:40|429.25|426.85|429.25|426.85|429.41|427.01|429.25|426.85|0
1634671490000|2021-10-19 19:24:50|429.09|426.69|429.09|426.69|429.25|426.85|429.09|426.69|0
1634671500000|2021-10-19 19:25:00|429.25|426.85|429.41|427.01|429.41|427.01|429.25|426.85|0
1634671510000|2021-10-19 19:25:10|429.25|426.85|429.25|426.85|429.25|426.85|429.09|426.69|0
1634671520000|2021-10-19 19:25:20|429.41|427.01|429.58|427.18|429.58|427.18|429.41|427.01|0
1634671530000|2021-10-19 19:25:30|429.41|427.01|429.58|427.18|429.58|427.18|429.41|427.01|0
1634671550000|2021-10-19 19:25:50|429.74|427.34|429.74|427.34|429.74|427.34|429.74|427.34|0
1634671560000|2021-10-19 19:26:00|429.91|427.51|430.07|427.67|430.07|427.67|429.91|427.51|0
1634671570000|2021-10-19 19:26:10|429.91|427.51|430.07|427.67|430.07|427.67|429.91|427.51|0
1634671580000|2021-10-19 19:26:20|429.91|427.51|430.07|427.67|430.07|427.67|429.91|427.51|0
1634671600000|2021-10-19 19:26:40|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1634671610000|2021-10-19 19:26:50|429.74|427.34|429.91|427.51|429.91|427.51|429.74|427.34|0
1634671620000|2021-10-19 19:27:00|429.74|427.34|429.91|427.51|429.91|427.51|429.74|427.34|0
1634671630000|2021-10-19 19:27:10|429.74|427.34|429.74|427.34|429.74|427.34|429.74|427.34|0
1634671640000|2021-10-19 19:27:20|429.58|427.18|429.58|427.18|429.58|427.18|429.58|427.18|0
1634671660000|2021-10-19 19:27:40|429.74|427.34|429.91|427.51|429.91|427.51|429.74|427.34|0
1634671670000|2021-10-19 19:27:50|429.74|427.34|429.74|427.34|429.74|427.34|429.74|427.34|0
1634671680000|2021-10-19 19:28:00|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1634671690000|2021-10-19 19:28:10|430.07|427.67|429.91|427.51|430.07|427.67|429.91|427.51|0
1634671710000|2021-10-19 19:28:30|430.07|427.67|430.07|427.67|430.07|427.67|429.91|427.51|0
1634671720000|2021-10-19 19:28:40|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1634671730000|2021-10-19 19:28:50|430.07|427.67|430.24|427.84|430.24|427.84|430.07|427.67|0
1634671740000|2021-10-19 19:29:00|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1634671750000|2021-10-19 19:29:10|430.24|427.84|430.07|427.67|430.24|427.84|430.07|427.67|0
1634671760000|2021-10-19 19:29:20|430.24|427.84|430.24|427.84|430.24|427.84|430.07|427.67|0
1634671770000|2021-10-19 19:29:30|430.4|428|430.4|428|430.4|428|430.4|428|0
1634671780000|2021-10-19 19:29:40|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1634671790000|2021-10-19 19:29:50|430.4|428|430.4|428|430.4|428|430.4|428|0
1634671800000|2021-10-19 19:30:00|430.24|427.84|429.91|427.51|430.24|427.84|429.91|427.51|0
1634671810000|2021-10-19 19:30:10|429.74|427.34|429.74|427.34|429.91|427.51|429.74|427.34|0
1634671820000|2021-10-19 19:30:20|429.58|427.18|429.74|427.34|429.74|427.34|429.58|427.18|0
1634671830000|2021-10-19 19:30:30|429.58|427.18|429.58|427.18|429.74|427.34|429.58|427.18|0
1634671840000|2021-10-19 19:30:40|429.41|427.01|429.41|427.01|429.41|427.01|429.41|427.01|0
1634671850000|2021-10-19 19:30:50|429.25|426.85|429.41|427.01|429.41|427.01|429.25|426.85|0
1634671860000|2021-10-19 19:31:00|429.25|426.85|429.25|426.85|429.25|426.85|429.25|426.85|0
1634671870000|2021-10-19 19:31:10|429.08|426.68|428.75|426.35|429.08|426.68|428.59|426.19|0
1634671880000|2021-10-19 19:31:20|428.59|426.19|428.42|426.02|428.59|426.19|428.42|426.02|0
1634671890000|2021-10-19 19:31:30|428.26|425.86|428.59|426.19|428.59|426.19|428.26|425.86|0
1634671900000|2021-10-19 19:31:40|428.42|426.02|428.26|425.86|428.42|426.02|428.26|425.86|0
1634671910000|2021-10-19 19:31:50|428.09|425.69|428.26|425.86|428.26|425.86|428.09|425.69|0
1634671920000|2021-10-19 19:32:00|427.93|425.53|427.77|425.37|427.93|425.53|427.77|425.37|0
1634671930000|2021-10-19 19:32:10|427.93|425.53|427.77|425.37|427.93|425.53|427.77|425.37|0
1634671940000|2021-10-19 19:32:20|427.93|425.53|427.93|425.53|428.09|425.69|427.93|425.53|0
1634671950000|2021-10-19 19:32:30|428.09|425.69|428.26|425.86|428.26|425.86|427.93|425.53|0
1634671960000|2021-10-19 19:32:40|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1634671970000|2021-10-19 19:32:50|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1634671980000|2021-10-19 19:33:00|428.75|426.35|428.83|426.43|428.83|426.43|428.75|426.35|0
1634671990000|2021-10-19 19:33:10|428.92|426.52|429.08|426.68|429.08|426.68|428.92|426.52|0
1634672000000|2021-10-19 19:33:20|428.92|426.52|428.75|426.35|428.92|426.52|428.75|426.35|0
1634672010000|2021-10-19 19:33:30|428.92|426.52|428.75|426.35|428.92|426.52|428.75|426.35|0
1634672020000|2021-10-19 19:33:40|428.59|426.19|428.75|426.35|428.75|426.35|428.59|426.19|0
1634672030000|2021-10-19 19:33:50|428.92|426.52|428.92|426.52|428.92|426.52|428.75|426.35|0
1634672040000|2021-10-19 19:34:00|428.75|426.35|428.59|426.19|428.75|426.35|428.59|426.19|0
1634672050000|2021-10-19 19:34:10|428.75|426.35|428.42|426.02|428.75|426.35|428.42|426.02|0
1634672060000|2021-10-19 19:34:20|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634672070000|2021-10-19 19:34:30|428.09|425.69|428.26|425.86|428.26|425.86|427.93|425.53|0
1634672080000|2021-10-19 19:34:40|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1634672090000|2021-10-19 19:34:50|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1634672100000|2021-10-19 19:35:00|428.59|426.19|428.92|426.52|428.92|426.52|428.59|426.19|0
1634672110000|2021-10-19 19:35:10|428.75|426.35|428.92|426.52|428.92|426.52|428.75|426.35|0
1634672120000|2021-10-19 19:35:20|428.59|426.19|428.75|426.35|428.75|426.35|428.59|426.19|0
1634672130000|2021-10-19 19:35:30|428.67|426.27|428.92|426.52|428.92|426.52|428.67|426.27|0
1634672140000|2021-10-19 19:35:40|428.75|426.35|428.75|426.35|428.92|426.52|428.75|426.35|0
1634672150000|2021-10-19 19:35:50|429.16|426.76|429.74|427.34|429.74|427.34|429.16|426.76|0
1634672160000|2021-10-19 19:36:00|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1634672170000|2021-10-19 19:36:10|429.74|427.34|429.57|427.17|429.74|427.34|429.57|427.17|0
1634672190000|2021-10-19 19:36:30|429.41|427.01|429.25|426.85|429.41|427.01|429.25|426.85|0
1634672200000|2021-10-19 19:36:40|429.08|426.68|429.25|426.85|429.25|426.85|429.08|426.68|0
1634672210000|2021-10-19 19:36:50|429.57|427.17|429.41|427.01|429.57|427.17|429.41|427.01|0
1634672220000|2021-10-19 19:37:00|429.32|426.92|429.57|427.17|429.57|427.17|429.32|426.92|0
1634672230000|2021-10-19 19:37:10|429.41|427.01|429.41|427.01|429.41|427.01|429.41|427.01|0
1634672240000|2021-10-19 19:37:20|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1634672250000|2021-10-19 19:37:30|429.74|427.34|429.74|427.34|429.74|427.34|429.74|427.34|0
1634672260000|2021-10-19 19:37:40|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1634672270000|2021-10-19 19:37:50|429.41|427.01|429.41|427.01|429.41|427.01|429.41|427.01|0
1634672280000|2021-10-19 19:38:00|429.24|426.84|429.24|426.84|429.41|427.01|429.24|426.84|0
1634672290000|2021-10-19 19:38:10|429.41|427.01|429.41|427.01|429.41|427.01|429.41|427.01|0
1634672300000|2021-10-19 19:38:20|429.24|426.84|429.08|426.68|429.24|426.84|429.08|426.68|0
1634672310000|2021-10-19 19:38:30|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1634672320000|2021-10-19 19:38:40|428.91|426.51|428.59|426.19|428.91|426.51|428.59|426.19|0
1634672330000|2021-10-19 19:38:50|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634672340000|2021-10-19 19:39:00|428.59|426.19|428.42|426.02|428.75|426.35|428.42|426.02|0
1634672350000|2021-10-19 19:39:10|428.59|426.19|428.59|426.19|428.59|426.19|428.42|426.02|0
1634672360000|2021-10-19 19:39:20|428.42|426.02|428.59|426.19|428.59|426.19|428.26|425.86|0
1634672370000|2021-10-19 19:39:30|428.42|426.02|428.75|426.35|428.75|426.35|428.42|426.02|0
1634672380000|2021-10-19 19:39:40|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1634672390000|2021-10-19 19:39:50|428.75|426.35|428.59|426.19|428.75|426.35|428.59|426.19|0
1634672400000|2021-10-19 19:40:00|428.42|426.02|428.59|426.19|428.59|426.19|428.42|426.02|0
1634672410000|2021-10-19 19:40:10|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1634672420000|2021-10-19 19:40:20|428.59|426.19|428.59|426.19|428.59|426.19|428.42|426.02|0
1634672430000|2021-10-19 19:40:30|428.75|426.35|428.75|426.35|428.91|426.51|428.75|426.35|0
1634672450000|2021-10-19 19:40:50|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634672460000|2021-10-19 19:41:00|429.08|426.68|428.91|426.51|429.08|426.68|428.91|426.51|0
1634672470000|2021-10-19 19:41:10|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634672480000|2021-10-19 19:41:20|428.58|426.18|428.42|426.02|428.58|426.18|428.42|426.02|0
1634672490000|2021-10-19 19:41:30|428.58|426.18|428.42|426.02|428.58|426.18|428.42|426.02|0
1634672500000|2021-10-19 19:41:40|428.58|426.18|428.42|426.02|428.58|426.18|428.42|426.02|0
1634672510000|2021-10-19 19:41:50|428.58|426.18|428.58|426.18|428.58|426.18|428.58|426.18|0
1634672520000|2021-10-19 19:42:00|428.42|426.02|428.58|426.18|428.58|426.18|428.42|426.02|0
1634672530000|2021-10-19 19:42:10|428.42|426.02|428.75|426.35|428.75|426.35|428.42|426.02|0
1634672540000|2021-10-19 19:42:20|428.58|426.18|428.75|426.35|428.75|426.35|428.58|426.18|0
1634672550000|2021-10-19 19:42:30|428.91|426.51|428.58|426.18|428.91|426.51|428.58|426.18|0
1634672560000|2021-10-19 19:42:40|428.42|426.02|428.42|426.02|428.58|426.18|428.42|426.02|0
1634672570000|2021-10-19 19:42:50|428.25|425.85|428.42|426.02|428.42|426.02|428.25|425.85|0
1634672580000|2021-10-19 19:43:00|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634672590000|2021-10-19 19:43:10|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1634672600000|2021-10-19 19:43:20|427.93|425.53|428.09|425.69|428.09|425.69|427.93|425.53|0
1634672610000|2021-10-19 19:43:30|427.93|425.53|428.09|425.69|428.09|425.69|427.93|425.53|0
1634672620000|2021-10-19 19:43:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634672630000|2021-10-19 19:43:50|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1634672640000|2021-10-19 19:44:00|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634672650000|2021-10-19 19:44:10|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1634672660000|2021-10-19 19:44:20|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634672670000|2021-10-19 19:44:30|428.42|426.02|428.25|425.85|428.42|426.02|428.25|425.85|0
1634672680000|2021-10-19 19:44:40|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1634672700000|2021-10-19 19:45:00|428.25|425.85|428.09|425.69|428.25|425.85|428.09|425.69|0
1634672720000|2021-10-19 19:45:20|427.92|425.52|428.09|425.69|428.09|425.69|427.92|425.52|0
1634672740000|2021-10-19 19:45:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634672750000|2021-10-19 19:45:50|428.09|425.69|428.09|425.69|428.09|425.69|427.92|425.52|0
1634672760000|2021-10-19 19:46:00|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634672770000|2021-10-19 19:46:10|428.09|425.69|428.25|425.85|428.25|425.85|428.09|425.69|0
1634672780000|2021-10-19 19:46:20|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1634672790000|2021-10-19 19:46:30|428.25|425.85|428.09|425.69|428.25|425.85|428.09|425.69|0
1634672800000|2021-10-19 19:46:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634672820000|2021-10-19 19:47:00|428.09|425.69|428.25|425.85|428.25|425.85|428.09|425.69|0
1634672830000|2021-10-19 19:47:10|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1634672850000|2021-10-19 19:47:30|428.25|425.85|428.09|425.69|428.25|425.85|428.09|425.69|0
1634672870000|2021-10-19 19:47:50|428.25|425.85|428.42|426.02|428.58|426.18|428.25|425.85|0
1634672880000|2021-10-19 19:48:00|428.25|425.85|428.42|426.02|428.42|426.02|428.25|425.85|0
1634672890000|2021-10-19 19:48:10|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1634672900000|2021-10-19 19:48:20|428.58|426.18|428.75|426.35|428.75|426.35|428.42|426.02|0
1634672910000|2021-10-19 19:48:30|428.99|426.59|429.24|426.84|429.24|426.84|428.99|426.59|0
1634672920000|2021-10-19 19:48:40|429.41|427.01|429.41|427.01|429.41|427.01|429.24|426.84|0
1634672930000|2021-10-19 19:48:50|429.24|426.84|429.08|426.68|429.24|426.84|429.08|426.68|0
1634672950000|2021-10-19 19:49:10|429.24|426.84|429.4|427|429.4|427|429.24|426.84|0
1634672960000|2021-10-19 19:49:20|429.57|427.17|429.73|427.33|429.73|427.33|429.57|427.17|0
1634672970000|2021-10-19 19:49:30|429.9|427.5|429.73|427.33|430.06|427.66|429.73|427.33|0
1634672980000|2021-10-19 19:49:40|429.57|427.17|429.57|427.17|429.57|427.17|429.4|427|0
1634672990000|2021-10-19 19:49:50|429.4|427|429.24|426.84|429.4|427|429.24|426.84|0
1634673000000|2021-10-19 19:50:00|429.08|426.68|428.75|426.35|429.08|426.68|428.75|426.35|0
1634673010000|2021-10-19 19:50:10|428.91|426.51|428.75|426.35|429.08|426.68|428.75|426.35|0
1634673020000|2021-10-19 19:50:20|428.58|426.18|428.42|426.02|428.58|426.18|428.42|426.02|0
1634673030000|2021-10-19 19:50:30|428.58|426.18|428.75|426.35|428.75|426.35|428.58|426.18|0
1634673040000|2021-10-19 19:50:40|428.66|426.26|428.58|426.18|428.66|426.26|428.58|426.18|0
1634673050000|2021-10-19 19:50:50|428.75|426.35|429.07|426.67|429.07|426.67|428.75|426.35|0
1634673060000|2021-10-19 19:51:00|429.4|427|429.07|426.67|429.4|427|429.07|426.67|0
1634673070000|2021-10-19 19:51:10|429.24|426.84|429.4|427|429.4|427|429.24|426.84|0
1634673080000|2021-10-19 19:51:20|429.24|426.84|429.07|426.67|429.24|426.84|429.07|426.67|0
1634673090000|2021-10-19 19:51:30|429.24|426.84|428.75|426.35|429.24|426.84|428.75|426.35|0
1634673100000|2021-10-19 19:51:40|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634673110000|2021-10-19 19:51:50|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1634673120000|2021-10-19 19:52:00|428.99|426.59|428.74|426.34|429.07|426.67|428.58|426.18|0
1634673130000|2021-10-19 19:52:10|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1634673140000|2021-10-19 19:52:20|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1634673150000|2021-10-19 19:52:30|429.24|426.84|429.57|427.17|429.57|427.17|429.07|426.67|0
1634673160000|2021-10-19 19:52:40|429.73|427.33|429.73|427.33|429.73|427.33|429.73|427.33|0
1634673170000|2021-10-19 19:52:50|429.57|427.17|429.57|427.17|429.73|427.33|429.57|427.17|0
1634673180000|2021-10-19 19:53:00|429.9|427.5|429.9|427.5|429.9|427.5|429.73|427.33|0
1634673190000|2021-10-19 19:53:10|430.06|427.66|430.06|427.66|430.06|427.66|430.06|427.66|0
1634673200000|2021-10-19 19:53:20|429.9|427.5|430.06|427.66|430.06|427.66|429.9|427.5|0
1634673210000|2021-10-19 19:53:30|429.9|427.5|429.9|427.5|430.06|427.66|429.9|427.5|0
1634673220000|2021-10-19 19:53:40|430.06|427.66|430.23|427.83|430.23|427.83|430.06|427.66|0
1634673230000|2021-10-19 19:53:50|430.39|427.99|430.56|428.16|430.56|428.16|430.39|427.99|0
1634673240000|2021-10-19 19:54:00|430.39|427.99|429.9|427.5|430.39|427.99|429.9|427.5|0
1634673250000|2021-10-19 19:54:10|430.23|427.83|430.06|427.66|430.23|427.83|429.73|427.33|0
1634673260000|2021-10-19 19:54:20|430.23|427.83|430.39|427.99|430.39|427.99|430.23|427.83|0
1634673270000|2021-10-19 19:54:30|430.56|428.16|430.39|427.99|430.56|428.16|430.39|427.99|0
1634673280000|2021-10-19 19:54:40|430.06|427.66|429.9|427.5|430.23|427.83|429.9|427.5|0
1634673290000|2021-10-19 19:54:50|429.73|427.33|430.06|427.66|430.06|427.66|429.73|427.33|0
1634673300000|2021-10-19 19:55:00|429.9|427.5|430.06|427.66|430.06|427.66|429.9|427.5|0
1634673310000|2021-10-19 19:55:10|430.23|427.83|430.23|427.83|430.39|427.99|430.06|427.66|0
1634673330000|2021-10-19 19:55:30|430.39|427.99|430.56|428.16|430.56|428.16|430.39|427.99|0
1634673340000|2021-10-19 19:55:40|430.39|427.99|430.56|428.16|430.56|428.16|430.39|427.99|0
1634673350000|2021-10-19 19:55:50|430.39|427.99|430.56|428.16|430.56|428.16|430.39|427.99|0
1634673360000|2021-10-19 19:56:00|430.39|427.99|429.9|427.5|430.39|427.99|429.9|427.5|0
1634673370000|2021-10-19 19:56:10|430.06|427.66|430.23|427.83|430.23|427.83|429.9|427.5|0
1634673390000|2021-10-19 19:56:30|430.39|427.99|430.39|427.99|430.39|427.99|430.39|427.99|0
1634673400000|2021-10-19 19:56:40|430.23|427.83|430.06|427.66|430.23|427.83|430.06|427.66|0
1634673410000|2021-10-19 19:56:50|429.9|427.5|429.9|427.5|430.06|427.66|429.9|427.5|0
1634673420000|2021-10-19 19:57:00|430.06|427.66|430.06|427.66|430.06|427.66|430.06|427.66|0
1634673430000|2021-10-19 19:57:10|430.23|427.83|430.39|427.99|430.39|427.99|430.23|427.83|0
1634673440000|2021-10-19 19:57:20|430.23|427.83|430.23|427.83|430.23|427.83|430.23|427.83|0
1634673450000|2021-10-19 19:57:30|430.06|427.66|430.06|427.66|430.23|427.83|430.06|427.66|0
1634673460000|2021-10-19 19:57:40|430.23|427.83|430.23|427.83|430.39|427.99|430.23|427.83|0
1634673470000|2021-10-19 19:57:50|430.39|427.99|430.39|427.99|430.39|427.99|430.39|427.99|0
1634673480000|2021-10-19 19:58:00|430.23|427.83|430.23|427.83|430.23|427.83|430.06|427.66|0
1634673490000|2021-10-19 19:58:10|430.06|427.66|429.9|427.5|430.06|427.66|429.9|427.5|0
1634673500000|2021-10-19 19:58:20|430.06|427.66|430.39|427.99|430.39|427.99|430.06|427.66|0
1634673510000|2021-10-19 19:58:30|430.56|428.16|430.06|427.66|430.56|428.16|430.06|427.66|0
1634673520000|2021-10-19 19:58:40|430.39|427.99|430.55|428.15|430.56|428.16|430.39|427.99|0
1634673530000|2021-10-19 19:58:50|430.72|428.32|431.05|428.65|431.05|428.65|430.72|428.32|0
1634673540000|2021-10-19 19:59:00|430.88|428.48|430.88|428.48|430.88|428.48|430.72|428.32|0
1634673550000|2021-10-19 19:59:10|431.05|428.65|430.88|428.48|431.05|428.65|430.88|428.48|0
1634673560000|2021-10-19 19:59:20|431.05|428.65|431.05|428.65|431.05|428.65|430.88|428.48|0
1634673570000|2021-10-19 19:59:30|431.21|428.81|431.54|429.14|431.54|429.14|431.21|428.81|0
1634673580000|2021-10-19 19:59:40|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1634673590000|2021-10-19 19:59:50|432.04|429.64|432.37|429.97|432.37|429.97|432.04|429.64|0
1634673610000|2021-10-19 20:00:10|432.7|430.3|432.21|429.81|432.7|430.3|432.21|429.81|0
1634673620000|2021-10-19 20:00:20|432.37|429.97|432.54|430.14|432.7|430.3|432.37|429.97|0
1634673630000|2021-10-19 20:00:30|432.37|429.97|432.37|429.97|432.54|430.14|432.37|429.97|0
1634673640000|2021-10-19 20:00:40|432.21|429.81|432.37|429.97|432.37|429.97|432.21|429.81|0
1634673650000|2021-10-19 20:00:50|432.54|430.14|432.7|430.3|432.7|430.3|432.54|430.14|0
1634673660000|2021-10-19 20:01:00|433.03|430.63|433.36|430.96|433.36|430.96|433.03|430.63|0
1634673670000|2021-10-19 20:01:10|433.2|430.8|433.2|430.8|433.36|430.96|433.2|430.8|0
1634673680000|2021-10-19 20:01:20|432.87|430.47|432.87|430.47|433.03|430.63|432.87|430.47|0
1634673690000|2021-10-19 20:01:30|432.7|430.3|433.2|430.8|433.2|430.8|432.7|430.3|0
1634673700000|2021-10-19 20:01:40|433.03|430.63|433.03|430.63|433.03|430.63|433.03|430.63|0
1634673710000|2021-10-19 20:01:50|433.2|430.8|433.2|430.8|433.2|430.8|433.2|430.8|0
1634673720000|2021-10-19 20:02:00|433.36|430.96|433.53|431.13|433.53|431.13|433.36|430.96|0
1634673730000|2021-10-19 20:02:10|433.69|431.29|433.69|431.29|433.69|431.29|433.53|431.13|0
1634673740000|2021-10-19 20:02:20|433.86|431.46|433.86|431.46|433.86|431.46|433.69|431.29|0
1634673750000|2021-10-19 20:02:30|434.19|431.79|433.69|431.29|434.19|431.79|433.69|431.29|0
1634673760000|2021-10-19 20:02:40|434.02|431.62|434.02|431.62|434.02|431.62|434.02|431.62|0
1634673770000|2021-10-19 20:02:50|433.86|431.46|434.02|431.62|434.02|431.62|433.86|431.46|0
1634673780000|2021-10-19 20:03:00|433.86|431.46|433.86|431.46|433.86|431.46|433.86|431.46|0
1634673800000|2021-10-19 20:03:20|433.69|431.29|434.02|431.62|434.02|431.62|433.69|431.29|0
1634673810000|2021-10-19 20:03:30|433.86|431.46|433.86|431.46|433.86|431.46|433.86|431.46|0
1634673820000|2021-10-19 20:03:40|434.02|431.62|434.02|431.62|434.02|431.62|434.02|431.62|0
1634673830000|2021-10-19 20:03:50|434.19|431.79|434.35|431.95|434.35|431.95|434.19|431.79|0
1634673840000|2021-10-19 20:04:00|434.52|432.12|435.02|432.62|435.02|432.62|434.35|431.95|0
1634673850000|2021-10-19 20:04:10|434.85|432.45|434.85|432.45|434.85|432.45|434.69|432.29|0
1634673860000|2021-10-19 20:04:20|435.02|432.62|434.85|432.45|435.02|432.62|434.85|432.45|0
1634673870000|2021-10-19 20:04:30|435.02|432.62|434.85|432.45|435.02|432.62|434.85|432.45|0
1634673880000|2021-10-19 20:04:40|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1634673890000|2021-10-19 20:04:50|434.85|432.45|435.18|432.78|435.18|432.78|434.85|432.45|0
1634673900000|2021-10-19 20:05:00|434.85|432.45|434.85|432.45|434.85|432.45|434.85|432.45|0
1634673910000|2021-10-19 20:05:10|435.02|432.62|434.85|432.45|435.02|432.62|434.85|432.45|0
1634673920000|2021-10-19 20:05:20|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1634673940000|2021-10-19 20:05:40|435.18|432.78|435.02|432.62|435.18|432.78|435.02|432.62|0
1634673950000|2021-10-19 20:05:50|435.18|432.78|435.18|432.78|435.18|432.78|435.18|432.78|0
1634673960000|2021-10-19 20:06:00|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1634673990000|2021-10-19 20:06:30|434.85|432.45|434.85|432.45|434.85|432.45|434.85|432.45|0
1634674120000|2021-10-19 20:08:40|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1634674130000|2021-10-19 20:08:50|434.85|432.45|434.85|432.45|434.85|432.45|434.85|432.45|0
1634674140000|2021-10-19 20:09:00|434.52|432.12|434.35|431.95|434.52|432.12|434.35|431.95|0
1634674150000|2021-10-19 20:09:10|434.19|431.79|434.68|432.28|434.85|432.45|434.19|431.79|0
1634674190000|2021-10-19 20:09:50|434.85|432.45|434.68|432.28|434.85|432.45|434.68|432.28|0
1634674200000|2021-10-19 20:10:00|434.52|432.12|434.52|432.12|434.52|432.12|434.52|432.12|0
1634674260000|2021-10-19 20:11:00|434.6|432.2|434.68|432.28|434.68|432.28|434.6|432.2|0
1634674310000|2021-10-19 20:11:50|434.52|432.12|434.52|432.12|434.52|432.12|434.52|432.12|0
1634674400000|2021-10-19 20:13:20|434.68|432.28|434.68|432.28|434.68|432.28|434.68|432.28|0
1634674410000|2021-10-19 20:13:30|434.52|432.12|434.52|432.12|434.52|432.12|434.52|432.12|0
1634674420000|2021-10-19 20:13:40|434.68|432.28|434.68|432.28|434.68|432.28|434.68|432.28|0
1634674440000|2021-10-19 20:14:00|434.52|432.12|434.52|432.12|434.52|432.12|434.52|432.12|0
1634674480000|2021-10-19 20:14:40|434.18|431.78|434.18|431.78|434.18|431.78|434.18|431.78|0
1634674490000|2021-10-19 20:14:50|434.35|431.95|434.35|431.95|434.35|431.95|434.35|431.95|0
1634674510000|2021-10-19 20:15:10|434.55|431.75|434.72|431.92|434.72|431.92|434.55|431.75|0
1634674520000|2021-10-19 20:15:20|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634674570000|2021-10-19 20:16:10|434.72|431.92|434.72|431.92|434.72|431.92|434.72|431.92|0
1634674590000|2021-10-19 20:16:30|434.88|432.08|434.88|432.08|434.88|432.08|434.88|432.08|0
1634674620000|2021-10-19 20:17:00|435.05|432.25|435.05|432.25|435.05|432.25|435.05|432.25|0
1634674640000|2021-10-19 20:17:20|435.21|432.41|435.21|432.41|435.21|432.41|435.21|432.41|0
1634674670000|2021-10-19 20:17:50|435.38|432.58|435.54|432.74|435.54|432.74|435.38|432.58|0
1634674680000|2021-10-19 20:18:00|435.71|432.91|435.88|433.08|435.88|433.08|435.71|432.91|0
1634674690000|2021-10-19 20:18:10|435.71|432.91|435.88|433.08|435.88|433.08|435.71|432.91|0
1634674700000|2021-10-19 20:18:20|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1634674710000|2021-10-19 20:18:30|435.88|433.08|435.71|432.91|435.88|433.08|435.71|432.91|0
1634674740000|2021-10-19 20:19:00|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1634674770000|2021-10-19 20:19:30|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1634674780000|2021-10-19 20:19:40|435.54|432.74|435.38|432.58|435.54|432.74|435.38|432.58|0
1634674810000|2021-10-19 20:20:10|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1634674820000|2021-10-19 20:20:20|435.38|432.58|435.54|432.74|435.54|432.74|435.38|432.58|0
1634674870000|2021-10-19 20:21:10|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1634674880000|2021-10-19 20:21:20|435.54|432.74|435.54|432.74|435.71|432.91|435.54|432.74|0
1634674900000|2021-10-19 20:21:40|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1634674960000|2021-10-19 20:22:40|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1634674970000|2021-10-19 20:22:50|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1634674990000|2021-10-19 20:23:10|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634675010000|2021-10-19 20:23:30|435.71|432.91|435.71|432.91|435.71|432.91|435.54|432.74|0
1634675030000|2021-10-19 20:23:50|435.54|432.74|435.71|432.91|435.71|432.91|435.54|432.74|0
1634675110000|2021-10-19 20:25:10|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1634675120000|2021-10-19 20:25:20|435.71|432.91|435.54|432.74|435.71|432.91|435.54|432.74|0
1634675130000|2021-10-19 20:25:30|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1634675170000|2021-10-19 20:26:10|435.87|433.07|435.71|432.91|435.87|433.07|435.71|432.91|0
1634675260000|2021-10-19 20:27:40|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1634675290000|2021-10-19 20:28:10|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1634675350000|2021-10-19 20:29:10|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634675360000|2021-10-19 20:29:20|436.04|433.24|436.04|433.24|436.04|433.24|436.04|433.24|0
1634675370000|2021-10-19 20:29:30|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1634675380000|2021-10-19 20:29:40|436.37|433.57|436.37|433.57|436.37|433.57|436.37|433.57|0
1634675390000|2021-10-19 20:29:50|436.53|433.73|436.53|433.73|436.53|433.73|436.53|433.73|0
1634675400000|2021-10-19 20:30:00|436.37|433.57|436.28|433.48|436.37|433.57|436.28|433.48|0
1634675410000|2021-10-19 20:30:10|436.37|433.57|436.37|433.57|436.37|433.57|436.37|433.57|0
1634675420000|2021-10-19 20:30:20|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1634675480000|2021-10-19 20:31:20|436.04|433.24|436.04|433.24|436.04|433.24|436.04|433.24|0
1634675490000|2021-10-19 20:31:30|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1634675500000|2021-10-19 20:31:40|436.04|433.24|436.04|433.24|436.04|433.24|436.04|433.24|0
1634675520000|2021-10-19 20:32:00|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634675540000|2021-10-19 20:32:20|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1634675580000|2021-10-19 20:33:00|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1634675600000|2021-10-19 20:33:20|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1634675610000|2021-10-19 20:33:30|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634675650000|2021-10-19 20:34:10|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1634675690000|2021-10-19 20:34:50|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634675740000|2021-10-19 20:35:40|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1634675750000|2021-10-19 20:35:50|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634675760000|2021-10-19 20:36:00|435.78|432.98|435.87|433.07|435.87|433.07|435.78|432.98|0
1634675780000|2021-10-19 20:36:20|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1634675860000|2021-10-19 20:37:40|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634675890000|2021-10-19 20:38:10|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1634675910000|2021-10-19 20:38:30|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1634675920000|2021-10-19 20:38:40|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1634675930000|2021-10-19 20:38:50|435.87|433.07|435.7|432.9|435.87|433.07|435.7|432.9|0
1634675950000|2021-10-19 20:39:10|435.87|433.07|435.7|432.9|435.87|433.07|435.7|432.9|0
1634675990000|2021-10-19 20:39:50|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634676050000|2021-10-19 20:40:50|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1634676080000|2021-10-19 20:41:20|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1634676190000|2021-10-19 20:43:10|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1634676200000|2021-10-19 20:43:20|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1634676210000|2021-10-19 20:43:30|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1634676220000|2021-10-19 20:43:40|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1634676240000|2021-10-19 20:44:00|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1634676270000|2021-10-19 20:44:30|435.53|432.73|435.37|432.57|435.53|432.73|435.37|432.57|0
1634676300000|2021-10-19 20:45:00|435.2|432.4|435.2|432.4|435.2|432.4|435.2|432.4|0
1634676330000|2021-10-19 20:45:30|435.37|432.57|435.37|432.57|435.37|432.57|435.37|432.57|0
1634676400000|2021-10-19 20:46:40|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1634676490000|2021-10-19 20:48:10|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1634676540000|2021-10-19 20:49:00|435.37|432.57|435.2|432.4|435.37|432.57|435.2|432.4|0
1634676550000|2021-10-19 20:49:10|435.03|432.23|435.2|432.4|435.2|432.4|435.03|432.23|0
1634676560000|2021-10-19 20:49:20|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1634676650000|2021-10-19 20:50:50|435.2|432.4|435.2|432.4|435.2|432.4|435.2|432.4|0
1634676670000|2021-10-19 20:51:10|435.36|432.56|435.36|432.56|435.36|432.56|435.36|432.56|0
1634676690000|2021-10-19 20:51:30|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1634676740000|2021-10-19 20:52:20|435.7|432.9|435.7|432.9|435.86|433.06|435.7|432.9|0
1634676800000|2021-10-19 20:53:20|435.86|433.06|435.86|433.06|435.86|433.06|435.86|433.06|0
1634676810000|2021-10-19 20:53:30|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1634676820000|2021-10-19 20:53:40|435.86|433.06|435.7|432.9|435.86|433.06|435.7|432.9|0
1634676860000|2021-10-19 20:54:20|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1634676870000|2021-10-19 20:54:30|435.36|432.56|435.36|432.56|435.36|432.56|435.36|432.56|0
1634676880000|2021-10-19 20:54:40|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1634677000000|2021-10-19 20:56:40|435.36|432.56|435.36|432.56|435.36|432.56|435.36|432.56|0
1634677140000|2021-10-19 20:59:00|435.2|432.4|435.2|432.4|435.2|432.4|435.2|432.4|0
1634677150000|2021-10-19 20:59:10|435.11|432.31|435.11|432.31|435.11|432.31|435.11|432.31|0
1634677160000|2021-10-19 20:59:20|435.03|432.23|435.2|432.4|435.2|432.4|435.03|432.23|0
1634677170000|2021-10-19 20:59:30|435.11|432.31|435.03|432.23|435.11|432.31|435.03|432.23|0
1634677190000|2021-10-19 20:59:50|434.94|432.14|435.11|432.31|435.11|432.31|434.94|432.14|0
1634677200000|2021-10-19 21:00:00|435.01|432.21|434.98|432.18|435.01|432.21|434.76|431.96|0
1634677220000|2021-10-19 21:00:20|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1634677230000|2021-10-19 21:00:30|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1634677260000|2021-10-19 21:01:00|434.89|432.09|434.89|432.09|434.89|432.09|434.89|432.09|0
1634677280000|2021-10-19 21:01:20|434.74|431.94|434.74|431.94|434.74|431.94|434.74|431.94|0
1634677290000|2021-10-19 21:01:30|434.72|431.92|434.72|431.92|434.72|431.92|434.72|431.92|0
1634677300000|2021-10-19 21:01:40|434.74|431.94|434.55|431.75|434.74|431.94|434.55|431.75|0
1634677360000|2021-10-19 21:02:40|434.57|431.77|434.55|431.75|434.57|431.77|434.55|431.75|0
1634677370000|2021-10-19 21:02:50|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1634677380000|2021-10-19 21:03:00|434.39|431.59|434.39|431.59|434.39|431.59|434.39|431.59|0
1634677390000|2021-10-19 21:03:10|434.41|431.61|434.41|431.61|434.41|431.61|434.41|431.61|0
1634677400000|2021-10-19 21:03:20|434.43|431.63|434.5|431.7|434.5|431.7|434.43|431.63|0
1634677410000|2021-10-19 21:03:30|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1634677420000|2021-10-19 21:03:40|434.41|431.61|434.5|431.7|434.5|431.7|434.41|431.61|0
1634677450000|2021-10-19 21:04:10|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634677530000|2021-10-19 21:05:30|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1634677550000|2021-10-19 21:05:50|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634677650000|2021-10-19 21:07:30|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1634677660000|2021-10-19 21:07:40|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634677800000|2021-10-19 21:10:00|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1634677810000|2021-10-19 21:10:10|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634677940000|2021-10-19 21:12:20|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1634677960000|2021-10-19 21:12:40|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634677970000|2021-10-19 21:12:50|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1634678000000|2021-10-19 21:13:20|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634678030000|2021-10-19 21:13:50|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1634678050000|2021-10-19 21:14:10|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1634678060000|2021-10-19 21:14:20|434.53|431.73|434.55|431.75|434.55|431.75|434.53|431.73|0
1634678210000|2021-10-19 21:16:50|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1634678220000|2021-10-19 21:17:00|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1634678230000|2021-10-19 21:17:10|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634678240000|2021-10-19 21:17:20|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1634678250000|2021-10-19 21:17:30|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1634678260000|2021-10-19 21:17:40|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1634678270000|2021-10-19 21:17:50|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1634678290000|2021-10-19 21:18:10|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1634678350000|2021-10-19 21:19:10|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1634678500000|2021-10-19 21:21:40|434.45|431.65|434.45|431.65|434.45|431.65|434.45|431.65|0
1634678830000|2021-10-19 21:27:10|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1634678890000|2021-10-19 21:28:10|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1634678920000|2021-10-19 21:28:40|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1634679000000|2021-10-19 21:30:00|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1634679010000|2021-10-19 21:30:10|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1634679070000|2021-10-19 21:31:10|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1634679090000|2021-10-19 21:31:30|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1634679180000|2021-10-19 21:33:00|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1634679230000|2021-10-19 21:33:50|434.68|431.88|434.68|431.88|434.68|431.88|434.68|431.88|0
1634679300000|2021-10-19 21:35:00|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1634679320000|2021-10-19 21:35:20|434.7|431.9|434.63|431.83|434.7|431.9|434.63|431.83|0
1634679330000|2021-10-19 21:35:30|434.66|431.86|434.66|431.86|434.66|431.86|434.66|431.86|0
1634679350000|2021-10-19 21:35:50|434.56|431.76|434.52|431.72|434.56|431.76|434.52|431.72|0
1634679360000|2021-10-19 21:36:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1634679400000|2021-10-19 21:36:40|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1634679410000|2021-10-19 21:36:50|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1634679420000|2021-10-19 21:37:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1634679430000|2021-10-19 21:37:10|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1634679440000|2021-10-19 21:37:20|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1634679450000|2021-10-19 21:37:30|434.52|431.72|434.54|431.74|434.54|431.74|434.52|431.72|0
1634679460000|2021-10-19 21:37:40|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1634679550000|2021-10-19 21:39:10|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1634679560000|2021-10-19 21:39:20|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1634679620000|2021-10-19 21:40:20|434.54|431.74|434.52|431.72|434.54|431.74|434.52|431.72|0
1634679630000|2021-10-19 21:40:30|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1634679690000|2021-10-19 21:41:30|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1634679790000|2021-10-19 21:43:10|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634679820000|2021-10-19 21:43:40|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1634679850000|2021-10-19 21:44:10|434.55|431.75|434.53|431.73|434.55|431.75|434.53|431.73|0
1634679860000|2021-10-19 21:44:20|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1634680060000|2021-10-19 21:47:40|434.55|431.75|434.58|431.78|434.58|431.78|434.55|431.75|0
1634680120000|2021-10-19 21:48:40|434.68|431.88|434.68|431.88|434.68|431.88|434.68|431.88|0
1634680140000|2021-10-19 21:49:00|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1634680160000|2021-10-19 21:49:20|434.58|431.78|434.53|431.73|434.58|431.78|434.53|431.73|0
1634680270000|2021-10-19 21:51:10|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634680340000|2021-10-19 21:52:20|434.53|431.73|434.55|431.75|434.55|431.75|434.53|431.73|0
1634680390000|2021-10-19 21:53:10|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1634680410000|2021-10-19 21:53:30|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634680450000|2021-10-19 21:54:10|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1634680460000|2021-10-19 21:54:20|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1634680470000|2021-10-19 21:54:30|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634680480000|2021-10-19 21:54:40|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1634680510000|2021-10-19 21:55:10|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634680520000|2021-10-19 21:55:20|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1634680560000|2021-10-19 21:56:00|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634680590000|2021-10-19 21:56:30|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1634680600000|2021-10-19 21:56:40|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1634680660000|2021-10-19 21:57:40|434.7|431.9|434.69|431.89|434.72|431.92|434.69|431.89|0
1634680720000|2021-10-19 21:58:40|434.74|431.94|434.74|431.94|434.74|431.94|434.74|431.94|0
1634680770000|2021-10-19 21:59:30|434.77|431.97|434.81|432.01|434.81|432.01|434.77|431.97|0
1634680780000|2021-10-19 21:59:40|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1634680800000|2021-10-19 22:00:00|435.25|432.45|435.25|432.45|435.25|432.45|434.92|432.12|0
1634680810000|2021-10-19 22:00:10|435.01|432.21|434.84|432.04|435.01|432.21|434.67|431.87|0
1634680820000|2021-10-19 22:00:20|434.67|431.87|434.75|431.95|434.75|431.95|434.67|431.87|0
1634680830000|2021-10-19 22:00:30|434.67|431.87|434.34|431.54|434.67|431.87|434.09|431.29|0
1634680840000|2021-10-19 22:00:40|434.42|431.62|434.34|431.54|434.42|431.62|434.26|431.46|0
1634680850000|2021-10-19 22:00:50|434.26|431.46|434.26|431.46|434.34|431.54|434.26|431.46|0
1634680860000|2021-10-19 22:01:00|434.34|431.54|434.18|431.38|434.34|431.54|434.18|431.38|0
1634680870000|2021-10-19 22:01:10|434.01|431.21|434.01|431.21|434.01|431.21|434.01|431.21|0
1634680880000|2021-10-19 22:01:20|433.85|431.05|433.85|431.05|433.85|431.05|433.85|431.05|0
1634680890000|2021-10-19 22:01:30|434.01|431.21|434.01|431.21|434.01|431.21|434.01|431.21|0
1634680900000|2021-10-19 22:01:40|434.09|431.29|434.01|431.21|434.09|431.29|434.01|431.21|0
1634680910000|2021-10-19 22:01:50|433.85|431.05|434.01|431.21|434.01|431.21|433.85|431.05|0
1634680920000|2021-10-19 22:02:00|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1634680930000|2021-10-19 22:02:10|434.34|431.54|434.18|431.38|434.34|431.54|434.18|431.38|0
1634680940000|2021-10-19 22:02:20|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1634680950000|2021-10-19 22:02:30|434.34|431.54|434.34|431.54|434.34|431.54|434.18|431.38|0
1634680960000|2021-10-19 22:02:40|434.26|431.46|434.18|431.38|434.26|431.46|434.18|431.38|0
1634680970000|2021-10-19 22:02:50|434.34|431.54|434.18|431.38|434.34|431.54|434.18|431.38|0
1634680980000|2021-10-19 22:03:00|434.34|431.54|434.18|431.38|434.34|431.54|434.18|431.38|0
1634681000000|2021-10-19 22:03:20|434.01|431.21|434.01|431.21|434.01|431.21|434.01|431.21|0
1634681010000|2021-10-19 22:03:30|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1634681020000|2021-10-19 22:03:40|434.01|431.21|434.01|431.21|434.01|431.21|434.01|431.21|0
1634681030000|2021-10-19 22:03:50|433.92|431.12|434.01|431.21|434.01|431.21|433.92|431.12|0
1634681060000|2021-10-19 22:04:20|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1634681070000|2021-10-19 22:04:30|433.76|430.96|433.76|430.96|433.76|430.96|433.76|430.96|0
1634681080000|2021-10-19 22:04:40|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1634681090000|2021-10-19 22:04:50|433.68|430.88|433.84|431.04|433.84|431.04|433.68|430.88|0
1634681130000|2021-10-19 22:05:30|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1634681140000|2021-10-19 22:05:40|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1634681150000|2021-10-19 22:05:50|433.68|430.88|433.84|431.04|433.84|431.04|433.68|430.88|0
1634681220000|2021-10-19 22:07:00|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1634681240000|2021-10-19 22:07:20|433.51|430.71|433.51|430.71|433.51|430.71|433.51|430.71|0
1634681260000|2021-10-19 22:07:40|433.35|430.55|433.51|430.71|433.51|430.71|433.35|430.55|0
1634681270000|2021-10-19 22:07:50|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1634681280000|2021-10-19 22:08:00|433.51|430.71|433.51|430.71|433.51|430.71|433.51|430.71|0
1634681320000|2021-10-19 22:08:40|433.59|430.79|433.68|430.88|433.68|430.88|433.59|430.79|0
1634681330000|2021-10-19 22:08:50|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1634681340000|2021-10-19 22:09:00|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1634681350000|2021-10-19 22:09:10|433.59|430.79|433.51|430.71|433.59|430.79|433.51|430.71|0
1634681400000|2021-10-19 22:10:00|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1634681410000|2021-10-19 22:10:10|433.51|430.71|433.51|430.71|433.51|430.71|433.51|430.71|0
1634681500000|2021-10-19 22:11:40|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1634681540000|2021-10-19 22:12:20|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1634681550000|2021-10-19 22:12:30|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1634681580000|2021-10-19 22:13:00|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1634681640000|2021-10-19 22:14:00|433.68|430.88|433.51|430.71|433.68|430.88|433.51|430.71|0
1634681680000|2021-10-19 22:14:40|433.67|430.87|433.67|430.87|433.67|430.87|433.67|430.87|0
1634681700000|2021-10-19 22:15:00|433.84|431.04|433.51|430.71|433.84|431.04|433.51|430.71|0
1634681720000|2021-10-19 22:15:20|433.34|430.54|433.01|430.21|433.34|430.54|433.01|430.21|0
1634681760000|2021-10-19 22:16:00|432.85|430.05|432.85|430.05|432.85|430.05|432.85|430.05|0
1634681770000|2021-10-19 22:16:10|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1634681790000|2021-10-19 22:16:30|432.85|430.05|432.85|430.05|433.01|430.21|432.85|430.05|0
1634681800000|2021-10-19 22:16:40|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1634681810000|2021-10-19 22:16:50|432.93|430.13|432.93|430.13|432.93|430.13|432.93|430.13|0
1634681820000|2021-10-19 22:17:00|433.01|430.21|432.85|430.05|433.01|430.21|432.85|430.05|0
1634681830000|2021-10-19 22:17:10|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1634681850000|2021-10-19 22:17:30|432.85|430.05|432.85|430.05|432.85|430.05|432.85|430.05|0
1634681900000|2021-10-19 22:18:20|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1634681910000|2021-10-19 22:18:30|432.85|430.05|432.85|430.05|432.85|430.05|432.85|430.05|0
1634681920000|2021-10-19 22:18:40|433.01|430.21|432.93|430.13|433.01|430.21|432.93|430.13|0
1634681930000|2021-10-19 22:18:50|432.85|430.05|432.85|430.05|432.85|430.05|432.85|430.05|0
1634681940000|2021-10-19 22:19:00|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1634681990000|2021-10-19 22:19:50|433.09|430.29|433.01|430.21|433.09|430.29|433.01|430.21|0
1634682000000|2021-10-19 22:20:00|433.18|430.38|433.18|430.38|433.18|430.38|433.09|430.29|0
1634682030000|2021-10-19 22:20:30|433.34|430.54|433.34|430.54|433.34|430.54|433.34|430.54|0
1634682080000|2021-10-19 22:21:20|433.18|430.38|433.18|430.38|433.18|430.38|433.18|430.38|0
1634682130000|2021-10-19 22:22:10|433.34|430.54|433.34|430.54|433.34|430.54|433.34|430.54|0
1634682170000|2021-10-19 22:22:50|433.51|430.71|433.51|430.71|433.51|430.71|433.51|430.71|0
1634682180000|2021-10-19 22:23:00|433.67|430.87|433.51|430.71|433.67|430.87|433.51|430.71|0
1634682190000|2021-10-19 22:23:10|433.67|430.87|433.84|431.04|433.84|431.04|433.67|430.87|0
1634682210000|2021-10-19 22:23:30|434|431.2|434|431.2|434|431.2|434|431.2|0
1634682240000|2021-10-19 22:24:00|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1634682290000|2021-10-19 22:24:50|433.92|431.12|433.92|431.12|433.92|431.12|433.92|431.12|0
1634682300000|2021-10-19 22:25:00|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1634682320000|2021-10-19 22:25:20|433.75|430.95|433.75|430.95|433.75|430.95|433.75|430.95|0
1634682330000|2021-10-19 22:25:30|433.67|430.87|433.5|430.7|433.67|430.87|433.5|430.7|0
1634682340000|2021-10-19 22:25:40|433.34|430.54|433.34|430.54|433.34|430.54|433.34|430.54|0
1634682350000|2021-10-19 22:25:50|433.5|430.7|433.34|430.54|433.5|430.7|433.34|430.54|0
1634682360000|2021-10-19 22:26:00|433.5|430.7|433.5|430.7|433.5|430.7|433.5|430.7|0
1634682390000|2021-10-19 22:26:30|433.42|430.62|433.5|430.7|433.5|430.7|433.42|430.62|0
1634682400000|2021-10-19 22:26:40|433.42|430.62|433.5|430.7|433.5|430.7|433.42|430.62|0
1634682440000|2021-10-19 22:27:20|433.42|430.62|433.34|430.54|433.42|430.62|433.34|430.54|0
1634682450000|2021-10-19 22:27:30|433.5|430.7|433.34|430.54|433.5|430.7|433.34|430.54|0
1634682520000|2021-10-19 22:28:40|433.5|430.7|433.5|430.7|433.5|430.7|433.5|430.7|0
1634682530000|2021-10-19 22:28:50|433.34|430.54|433.34|430.54|433.34|430.54|433.34|430.54|0
1634682580000|2021-10-19 22:29:40|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1634682590000|2021-10-19 22:29:50|433.34|430.54|433.34|430.54|433.34|430.54|433.34|430.54|0
1634682600000|2021-10-19 22:30:00|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1634682640000|2021-10-19 22:30:40|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1634682690000|2021-10-19 22:31:30|432.92|430.12|433.01|430.21|433.01|430.21|432.92|430.12|0
1634682710000|2021-10-19 22:31:50|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1634682720000|2021-10-19 22:32:00|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1634682760000|2021-10-19 22:32:40|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1634682770000|2021-10-19 22:32:50|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1634682790000|2021-10-19 22:33:10|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1634682810000|2021-10-19 22:33:30|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1634682880000|2021-10-19 22:34:40|433|430.2|433|430.2|433|430.2|433|430.2|0
1634682890000|2021-10-19 22:34:50|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1634682930000|2021-10-19 22:35:30|432.34|429.54|432.34|429.54|432.34|429.54|432.34|429.54|0
1634682950000|2021-10-19 22:35:50|432.51|429.71|432.51|429.71|432.51|429.71|432.51|429.71|0
1634682980000|2021-10-19 22:36:20|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1634683000000|2021-10-19 22:36:40|432.51|429.71|432.51|429.71|432.51|429.71|432.51|429.71|0
1634683030000|2021-10-19 22:37:10|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1634683040000|2021-10-19 22:37:20|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1634683050000|2021-10-19 22:37:30|433|430.2|433|430.2|433|430.2|433|430.2|0
1634683060000|2021-10-19 22:37:40|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1634683070000|2021-10-19 22:37:50|433|430.2|433.17|430.37|433.17|430.37|433|430.2|0
1634683090000|2021-10-19 22:38:10|433|430.2|433|430.2|433|430.2|433|430.2|0
1634683100000|2021-10-19 22:38:20|432.92|430.12|433|430.2|433|430.2|432.92|430.12|0
1634683120000|2021-10-19 22:38:40|432.84|430.04|432.67|429.87|432.84|430.04|432.67|429.87|0
1634683130000|2021-10-19 22:38:50|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1634683160000|2021-10-19 22:39:20|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1634683170000|2021-10-19 22:39:30|432.59|429.79|432.67|429.87|432.67|429.87|432.59|429.79|0
1634683180000|2021-10-19 22:39:40|432.51|429.71|432.51|429.71|432.51|429.71|432.51|429.71|0
1634683190000|2021-10-19 22:39:50|432.34|429.54|432.51|429.71|432.51|429.71|432.34|429.54|0
1634683220000|2021-10-19 22:40:20|432.59|429.79|432.67|429.87|432.67|429.87|432.59|429.79|0
1634683230000|2021-10-19 22:40:30|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1634683330000|2021-10-19 22:42:10|432.92|430.12|433.17|430.37|433.17|430.37|432.92|430.12|0
1634683350000|2021-10-19 22:42:30|433|430.2|433|430.2|433|430.2|433|430.2|0
1634683420000|2021-10-19 22:43:40|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1634683440000|2021-10-19 22:44:00|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1634683460000|2021-10-19 22:44:20|433.17|430.37|433.17|430.37|433.17|430.37|433.17|430.37|0
1634683490000|2021-10-19 22:44:50|433.08|430.28|433.08|430.28|433.08|430.28|433.08|430.28|0
1634683500000|2021-10-19 22:45:00|433|430.2|433|430.2|433|430.2|433|430.2|0
1634683560000|2021-10-19 22:46:00|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1634683570000|2021-10-19 22:46:10|432.5|429.7|432.5|429.7|432.5|429.7|432.5|429.7|0
1634683580000|2021-10-19 22:46:20|432.58|429.78|432.58|429.78|432.58|429.78|432.58|429.78|0
1634683590000|2021-10-19 22:46:30|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1634683610000|2021-10-19 22:46:50|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1634683630000|2021-10-19 22:47:10|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1634683640000|2021-10-19 22:47:20|432.75|429.95|432.75|429.95|432.75|429.95|432.75|429.95|0
1634683650000|2021-10-19 22:47:30|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1634683700000|2021-10-19 22:48:20|433|430.2|433|430.2|433|430.2|432.83|430.03|0
1634683710000|2021-10-19 22:48:30|433.16|430.36|433.08|430.28|433.16|430.36|433.08|430.28|0
1634683720000|2021-10-19 22:48:40|433.16|430.36|433|430.2|433.16|430.36|433|430.2|0
1634683730000|2021-10-19 22:48:50|432.91|430.11|432.83|430.03|432.91|430.11|432.83|430.03|0
1634683800000|2021-10-19 22:50:00|432.67|429.87|432.75|429.95|432.83|430.03|432.67|429.87|0
1634683810000|2021-10-19 22:50:10|432.83|430.03|432.83|430.03|433|430.2|432.83|430.03|0
1634683910000|2021-10-19 22:51:50|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1634683920000|2021-10-19 22:52:00|432.83|430.03|432.67|429.87|432.83|430.03|432.67|429.87|0
1634683950000|2021-10-19 22:52:30|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1634684030000|2021-10-19 22:53:50|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1634684060000|2021-10-19 22:54:20|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1634684120000|2021-10-19 22:55:20|433.33|430.53|433.33|430.53|433.33|430.53|433.16|430.36|0
1634684130000|2021-10-19 22:55:30|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1634684170000|2021-10-19 22:56:10|433.24|430.44|433.16|430.36|433.24|430.44|433.16|430.36|0
1634684180000|2021-10-19 22:56:20|433.82|431.02|433.49|430.69|433.82|431.02|433.49|430.69|0
1634684220000|2021-10-19 22:57:00|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1634684230000|2021-10-19 22:57:10|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1634684330000|2021-10-19 22:58:50|433.33|430.53|433.33|430.53|433.33|430.53|433.24|430.44|0
1634684390000|2021-10-19 22:59:50|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1634684400000|2021-10-19 23:00:00|433.24|430.44|433.33|430.53|433.33|430.53|433.24|430.44|0
1634684430000|2021-10-19 23:00:30|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1634684480000|2021-10-19 23:01:20|433.07|430.27|433.07|430.27|433.07|430.27|433.07|430.27|0
1634684490000|2021-10-19 23:01:30|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1634684630000|2021-10-19 23:03:50|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1634684640000|2021-10-19 23:04:00|432.99|430.19|432.99|430.19|433.07|430.27|432.99|430.19|0
1634684710000|2021-10-19 23:05:10|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1634684750000|2021-10-19 23:05:50|432.66|429.86|432.83|430.03|432.83|430.03|432.66|429.86|0
1634684760000|2021-10-19 23:06:00|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1634684770000|2021-10-19 23:06:10|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1634684790000|2021-10-19 23:06:30|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1634684810000|2021-10-19 23:06:50|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1634684820000|2021-10-19 23:07:00|433.16|430.36|433.32|430.52|433.32|430.52|433.16|430.36|0
1634684830000|2021-10-19 23:07:10|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1634684840000|2021-10-19 23:07:20|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1634684880000|2021-10-19 23:08:00|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1634684940000|2021-10-19 23:09:00|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1634685000000|2021-10-19 23:10:00|433.49|430.69|433.65|430.85|433.65|430.85|433.49|430.69|0
1634685030000|2021-10-19 23:10:30|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1634685040000|2021-10-19 23:10:40|433.32|430.52|433.4|430.6|433.4|430.6|433.32|430.52|0
1634685050000|2021-10-19 23:10:50|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1634685100000|2021-10-19 23:11:40|433.4|430.6|433.49|430.69|433.49|430.69|433.4|430.6|0
1634685190000|2021-10-19 23:13:10|433.4|430.6|433.49|430.69|433.49|430.69|433.4|430.6|0
1634685200000|2021-10-19 23:13:20|433.65|430.85|433.57|430.77|433.65|430.85|433.57|430.77|0
1634685210000|2021-10-19 23:13:30|433.49|430.69|433.65|430.85|433.65|430.85|433.49|430.69|0
1634685220000|2021-10-19 23:13:40|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1634685250000|2021-10-19 23:14:10|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1634685260000|2021-10-19 23:14:20|433.49|430.69|433.49|430.69|433.56|430.76|433.49|430.69|0
1634685270000|2021-10-19 23:14:30|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1634685280000|2021-10-19 23:14:40|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1634685290000|2021-10-19 23:14:50|433.56|430.76|433.82|431.02|433.82|431.02|433.56|430.76|0
1634685300000|2021-10-19 23:15:00|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634685320000|2021-10-19 23:15:20|434.15|431.35|434.15|431.35|434.15|431.35|434.15|431.35|0
1634685330000|2021-10-19 23:15:30|434.31|431.51|434.15|431.35|434.31|431.51|434.15|431.35|0
1634685350000|2021-10-19 23:15:50|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634685360000|2021-10-19 23:16:00|434.15|431.35|434.15|431.35|434.15|431.35|434.15|431.35|0
1634685370000|2021-10-19 23:16:10|434.31|431.51|434.15|431.35|434.31|431.51|434.15|431.35|0
1634685380000|2021-10-19 23:16:20|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634685400000|2021-10-19 23:16:40|433.82|431.02|433.82|431.02|433.82|431.02|433.82|431.02|0
1634685450000|2021-10-19 23:17:30|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634685470000|2021-10-19 23:17:50|433.82|431.02|433.98|431.18|433.98|431.18|433.82|431.02|0
1634685480000|2021-10-19 23:18:00|433.82|431.02|433.89|431.09|433.98|431.18|433.82|431.02|0
1634685490000|2021-10-19 23:18:10|433.98|431.18|433.81|431.01|433.98|431.18|433.81|431.01|0
1634685500000|2021-10-19 23:18:20|433.89|431.09|433.89|431.09|433.89|431.09|433.81|431.01|0
1634685510000|2021-10-19 23:18:30|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634685520000|2021-10-19 23:18:40|433.89|431.09|433.89|431.09|433.89|431.09|433.89|431.09|0
1634685530000|2021-10-19 23:18:50|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634685540000|2021-10-19 23:19:00|433.81|431.01|433.65|430.85|433.81|431.01|433.65|430.85|0
1634685550000|2021-10-19 23:19:10|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634685570000|2021-10-19 23:19:30|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1634685580000|2021-10-19 23:19:40|433.48|430.68|433.56|430.76|433.56|430.76|433.48|430.68|0
1634685590000|2021-10-19 23:19:50|433.48|430.68|433.48|430.68|433.56|430.76|433.48|430.68|0
1634685600000|2021-10-19 23:20:00|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1634685610000|2021-10-19 23:20:10|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1634685640000|2021-10-19 23:20:40|433.48|430.68|433.56|430.76|433.56|430.76|433.48|430.68|0
1634685650000|2021-10-19 23:20:50|433.65|430.85|433.56|430.76|433.65|430.85|433.56|430.76|0
1634685660000|2021-10-19 23:21:00|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634685680000|2021-10-19 23:21:20|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1634685690000|2021-10-19 23:21:30|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634685730000|2021-10-19 23:22:10|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1634685740000|2021-10-19 23:22:20|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634685760000|2021-10-19 23:22:40|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1634685770000|2021-10-19 23:22:50|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634685790000|2021-10-19 23:23:10|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1634685800000|2021-10-19 23:23:20|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634685840000|2021-10-19 23:24:00|433.32|430.52|433.48|430.68|433.48|430.68|433.32|430.52|0
1634685860000|2021-10-19 23:24:20|433.4|430.6|433.48|430.68|433.48|430.68|433.4|430.6|0
1634685870000|2021-10-19 23:24:30|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1634685900000|2021-10-19 23:25:00|433.23|430.43|433.15|430.35|433.23|430.43|433.15|430.35|0
1634685930000|2021-10-19 23:25:30|432.98|430.18|432.98|430.18|432.98|430.18|432.98|430.18|0
1634685940000|2021-10-19 23:25:40|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1634685990000|2021-10-19 23:26:30|433.23|430.43|433.32|430.52|433.32|430.52|433.23|430.43|0
1634686000000|2021-10-19 23:26:40|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1634686010000|2021-10-19 23:26:50|433.23|430.43|433.23|430.43|433.23|430.43|433.23|430.43|0
1634686020000|2021-10-19 23:27:00|433.15|430.35|433.31|430.51|433.31|430.51|433.15|430.35|0
1634686030000|2021-10-19 23:27:10|433.15|430.35|433.23|430.43|433.23|430.43|433.15|430.35|0
1634686040000|2021-10-19 23:27:20|433.31|430.51|433.31|430.51|433.31|430.51|433.31|430.51|0
1634686050000|2021-10-19 23:27:30|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634686130000|2021-10-19 23:28:50|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1634686140000|2021-10-19 23:29:00|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1634686170000|2021-10-19 23:29:30|433.64|430.84|433.64|430.84|433.81|431.01|433.64|430.84|0
1634686180000|2021-10-19 23:29:40|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1634686210000|2021-10-19 23:30:10|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634686230000|2021-10-19 23:30:30|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1634686250000|2021-10-19 23:30:50|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634686260000|2021-10-19 23:31:00|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1634686270000|2021-10-19 23:31:10|433.64|430.84|433.48|430.68|433.64|430.84|433.48|430.68|0
1634686310000|2021-10-19 23:31:50|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1634686320000|2021-10-19 23:32:00|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634686340000|2021-10-19 23:32:20|433.56|430.76|433.48|430.68|433.56|430.76|433.48|430.68|0
1634686360000|2021-10-19 23:32:40|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1634686380000|2021-10-19 23:33:00|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1634686390000|2021-10-19 23:33:10|433.64|430.84|433.64|430.84|433.81|431.01|433.64|430.84|0
1634686410000|2021-10-19 23:33:30|433.48|430.68|433.48|430.68|433.48|430.68|433.48|430.68|0
1634686420000|2021-10-19 23:33:40|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1634686450000|2021-10-19 23:34:10|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1634686470000|2021-10-19 23:34:30|433.97|431.17|433.97|431.17|433.97|431.17|433.97|431.17|0
1634686480000|2021-10-19 23:34:40|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1634686490000|2021-10-19 23:34:50|433.89|431.09|433.97|431.17|433.97|431.17|433.89|431.09|0
1634686590000|2021-10-19 23:36:30|434.14|431.34|434.14|431.34|434.14|431.34|434.14|431.34|0
1634686600000|2021-10-19 23:36:40|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1634686610000|2021-10-19 23:36:50|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1634686620000|2021-10-19 23:37:00|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1634686650000|2021-10-19 23:37:30|434.47|431.67|434.8|432|434.97|432.17|434.47|431.67|0
1634686670000|2021-10-19 23:37:50|434.97|432.17|435.13|432.33|435.13|432.33|434.97|432.17|0
1634686680000|2021-10-19 23:38:00|434.97|432.17|434.97|432.17|434.97|432.17|434.97|432.17|0
1634686690000|2021-10-19 23:38:10|435.13|432.33|435.13|432.33|435.13|432.33|434.97|432.17|0
1634686710000|2021-10-19 23:38:30|434.97|432.17|434.97|432.17|434.97|432.17|434.97|432.17|0
1634686720000|2021-10-19 23:38:40|435.13|432.33|435.3|432.5|435.3|432.5|435.13|432.33|0
1634686730000|2021-10-19 23:38:50|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1634686740000|2021-10-19 23:39:00|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634686750000|2021-10-19 23:39:10|435.13|432.33|435.13|432.33|435.3|432.5|435.13|432.33|0
1634686760000|2021-10-19 23:39:20|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634686770000|2021-10-19 23:39:30|435.13|432.33|434.97|432.17|435.13|432.33|434.97|432.17|0
1634686780000|2021-10-19 23:39:40|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1634686790000|2021-10-19 23:39:50|435.21|432.41|435.3|432.5|435.3|432.5|435.21|432.41|0
1634686800000|2021-10-19 23:40:00|435.46|432.66|435.46|432.66|435.46|432.66|435.3|432.5|0
1634686810000|2021-10-19 23:40:10|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634686830000|2021-10-19 23:40:30|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1634686840000|2021-10-19 23:40:40|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634686860000|2021-10-19 23:41:00|435.13|432.33|435.21|432.41|435.3|432.5|435.13|432.33|0
1634686870000|2021-10-19 23:41:10|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1634686890000|2021-10-19 23:41:30|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634686900000|2021-10-19 23:41:40|435.21|432.41|435.13|432.33|435.21|432.41|435.13|432.33|0
1634686920000|2021-10-19 23:42:00|435.21|432.41|435.13|432.33|435.21|432.41|435.13|432.33|0
1634686960000|2021-10-19 23:42:40|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634687010000|2021-10-19 23:43:30|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1634687020000|2021-10-19 23:43:40|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634687030000|2021-10-19 23:43:50|435.13|432.33|435.04|432.24|435.13|432.33|434.96|432.16|0
1634687040000|2021-10-19 23:44:00|434.96|432.16|434.96|432.16|434.96|432.16|434.96|432.16|0
1634687050000|2021-10-19 23:44:10|434.88|432.08|434.8|432|434.88|432.08|434.8|432|0
1634687060000|2021-10-19 23:44:20|434.96|432.16|434.88|432.08|434.96|432.16|434.88|432.08|0
1634687070000|2021-10-19 23:44:30|434.96|432.16|434.88|432.08|435.04|432.24|434.88|432.08|0
1634687080000|2021-10-19 23:44:40|434.8|432|434.8|432|434.8|432|434.8|432|0
1634687090000|2021-10-19 23:44:50|434.88|432.08|434.88|432.08|434.88|432.08|434.88|432.08|0
1634687100000|2021-10-19 23:45:00|434.8|432|434.71|431.91|434.8|432|434.71|431.91|0
1634687110000|2021-10-19 23:45:10|434.8|432|434.63|431.83|434.8|432|434.63|431.83|0
1634687120000|2021-10-19 23:45:20|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1634687130000|2021-10-19 23:45:30|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1634687170000|2021-10-19 23:46:10|434.55|431.75|434.63|431.83|434.63|431.83|434.47|431.67|0
1634687190000|2021-10-19 23:46:30|434.8|432|434.8|432|434.8|432|434.8|432|0
1634687200000|2021-10-19 23:46:40|434.63|431.83|434.63|431.83|434.71|431.91|434.63|431.83|0
1634687210000|2021-10-19 23:46:50|434.8|432|434.8|432|434.8|432|434.8|432|0
1634687230000|2021-10-19 23:47:10|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1634687240000|2021-10-19 23:47:20|434.71|431.91|434.8|432|434.8|432|434.71|431.91|0
1634687250000|2021-10-19 23:47:30|434.88|432.08|434.96|432.16|434.96|432.16|434.88|432.08|0
1634687270000|2021-10-19 23:47:50|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1634687280000|2021-10-19 23:48:00|435.29|432.49|435.46|432.66|435.46|432.66|435.29|432.49|0
1634687290000|2021-10-19 23:48:10|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1634687300000|2021-10-19 23:48:20|435.79|432.99|435.96|433.16|435.96|433.16|435.79|432.99|0
1634687310000|2021-10-19 23:48:30|435.79|432.99|435.96|433.16|435.96|433.16|435.63|432.83|0
1634687320000|2021-10-19 23:48:40|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1634687330000|2021-10-19 23:48:50|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1634687340000|2021-10-19 23:49:00|435.79|432.99|435.63|432.83|435.79|432.99|435.63|432.83|0
1634687350000|2021-10-19 23:49:10|435.46|432.66|435.63|432.83|435.63|432.83|435.46|432.66|0
1634687360000|2021-10-19 23:49:20|435.46|432.66|435.63|432.83|435.63|432.83|435.46|432.66|0
1634687390000|2021-10-19 23:49:50|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1634687400000|2021-10-19 23:50:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1634687420000|2021-10-19 23:50:20|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1634687430000|2021-10-19 23:50:30|435.96|433.16|436.12|433.32|436.12|433.32|435.96|433.16|0
1634687440000|2021-10-19 23:50:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1634687470000|2021-10-19 23:51:10|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1634687500000|2021-10-19 23:51:40|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634687560000|2021-10-19 23:52:40|435.79|432.99|435.7|432.9|435.79|432.99|435.7|432.9|0
1634687570000|2021-10-19 23:52:50|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634687580000|2021-10-19 23:53:00|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1634687590000|2021-10-19 23:53:10|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634687600000|2021-10-19 23:53:20|435.79|432.99|435.7|432.9|435.79|432.99|435.7|432.9|0
1634687610000|2021-10-19 23:53:30|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634687620000|2021-10-19 23:53:40|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1634687640000|2021-10-19 23:54:00|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634687650000|2021-10-19 23:54:10|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1634687660000|2021-10-19 23:54:20|435.62|432.82|435.29|432.49|435.62|432.82|435.29|432.49|0
1634687680000|2021-10-19 23:54:40|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1634687690000|2021-10-19 23:54:50|435.29|432.49|435.29|432.49|435.37|432.57|435.29|432.49|0
1634687700000|2021-10-19 23:55:00|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1634687710000|2021-10-19 23:55:10|435.29|432.49|435.37|432.57|435.46|432.66|435.29|432.49|0
1634687720000|2021-10-19 23:55:20|435.46|432.66|435.29|432.49|435.46|432.66|435.29|432.49|0
1634687730000|2021-10-19 23:55:30|435.37|432.57|435.46|432.66|435.46|432.66|435.37|432.57|0
1634687750000|2021-10-19 23:55:50|435.54|432.74|435.62|432.82|435.62|432.82|435.54|432.74|0
1634687760000|2021-10-19 23:56:00|435.46|432.66|435.62|432.82|435.62|432.82|435.46|432.66|0
1634687780000|2021-10-19 23:56:20|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1634687800000|2021-10-19 23:56:40|435.62|432.82|435.46|432.66|435.62|432.82|435.46|432.66|0
1634687810000|2021-10-19 23:56:50|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634687840000|2021-10-19 23:57:20|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1634687850000|2021-10-19 23:57:30|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1634687860000|2021-10-19 23:57:40|435.46|432.66|435.54|432.74|435.54|432.74|435.46|432.66|0
1634687870000|2021-10-19 23:57:50|435.46|432.66|435.54|432.74|435.54|432.74|435.46|432.66|0
1634687880000|2021-10-19 23:58:00|435.62|432.82|435.46|432.66|435.62|432.82|435.46|432.66|0
1634687890000|2021-10-19 23:58:10|435.62|432.82|435.46|432.66|435.62|432.82|435.46|432.66|0
1634687900000|2021-10-19 23:58:20|435.62|432.82|435.46|432.66|435.62|432.82|435.46|432.66|0
1634687920000|2021-10-19 23:58:40|435.37|432.57|435.37|432.57|435.46|432.66|435.29|432.49|0
1634687930000|2021-10-19 23:58:50|435.29|432.49|435.29|432.49|435.29|432.49|435.29|432.49|0
1634687980000|2021-10-19 23:59:40|435.12|432.32|435.29|432.49|435.29|432.49|435.12|432.32|0
1634688000000|2021-10-20 00:00:00|435.62|432.82|435.95|433.15|435.95|433.15|435.62|432.82|0
1634688010000|2021-10-20 00:00:10|435.79|432.99|435.62|432.82|435.95|433.15|435.62|432.82|0
1634688020000|2021-10-20 00:00:20|435.45|432.65|435.62|432.82|435.62|432.82|435.45|432.65|0
1634688030000|2021-10-20 00:00:30|435.45|432.65|435.62|432.82|435.62|432.82|435.45|432.65|0
1634688040000|2021-10-20 00:00:40|435.79|432.99|435.79|432.99|435.95|433.15|435.79|432.99|0
1634688050000|2021-10-20 00:00:50|435.95|433.15|435.79|432.99|435.95|433.15|435.79|432.99|0
1634688060000|2021-10-20 00:01:00|435.95|433.15|435.62|432.82|435.95|433.15|435.62|432.82|0
1634688070000|2021-10-20 00:01:10|435.79|432.99|435.62|432.82|435.79|432.99|435.62|432.82|0
1634688090000|2021-10-20 00:01:30|435.79|432.99|435.62|432.82|435.79|432.99|435.62|432.82|0
1634688110000|2021-10-20 00:01:50|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1634688120000|2021-10-20 00:02:00|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634688130000|2021-10-20 00:02:10|435.45|432.65|435.62|432.82|435.62|432.82|435.45|432.65|0
1634688150000|2021-10-20 00:02:30|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1634688160000|2021-10-20 00:02:40|435.7|432.9|435.62|432.82|435.79|432.99|435.62|432.82|0
1634688170000|2021-10-20 00:02:50|435.45|432.65|435.45|432.65|435.62|432.82|435.45|432.65|0
1634688180000|2021-10-20 00:03:00|435.62|432.82|435.45|432.65|435.62|432.82|435.45|432.65|0
1634688200000|2021-10-20 00:03:20|435.62|432.82|435.45|432.65|435.62|432.82|435.45|432.65|0
1634688210000|2021-10-20 00:03:30|435.29|432.49|435.45|432.65|435.45|432.65|435.29|432.49|0
1634688250000|2021-10-20 00:04:10|435.29|432.49|435.45|432.65|435.45|432.65|435.29|432.49|0
1634688260000|2021-10-20 00:04:20|435.29|432.49|435.29|432.49|435.45|432.65|435.29|432.49|0
1634688270000|2021-10-20 00:04:30|435.12|432.32|435.12|432.32|435.12|432.32|435.12|432.32|0
1634688280000|2021-10-20 00:04:40|434.96|432.16|434.96|432.16|435.12|432.32|434.96|432.16|0
1634688290000|2021-10-20 00:04:50|435.12|432.32|435.12|432.32|435.12|432.32|435.12|432.32|0
1634688300000|2021-10-20 00:05:00|434.96|432.16|434.96|432.16|434.96|432.16|434.96|432.16|0
1634688310000|2021-10-20 00:05:10|435.12|432.32|434.96|432.16|435.12|432.32|434.96|432.16|0
1634688320000|2021-10-20 00:05:20|435.12|432.32|435.12|432.32|435.12|432.32|435.12|432.32|0
1634688330000|2021-10-20 00:05:30|435.29|432.49|435.2|432.4|435.29|432.49|435.2|432.4|0
1634688340000|2021-10-20 00:05:40|435.12|432.32|435.29|432.49|435.29|432.49|435.12|432.32|0
1634688350000|2021-10-20 00:05:50|434.96|432.16|434.96|432.16|434.96|432.16|434.96|432.16|0
1634688360000|2021-10-20 00:06:00|434.79|431.99|434.7|431.9|434.79|431.99|434.7|431.9|0
1634688370000|2021-10-20 00:06:10|434.62|431.82|434.62|431.82|434.62|431.82|434.46|431.66|0
1634688380000|2021-10-20 00:06:20|434.46|431.66|434.29|431.49|434.46|431.66|434.29|431.49|0
1634688390000|2021-10-20 00:06:30|434.13|431.33|434.13|431.33|434.13|431.33|434.13|431.33|0
1634688400000|2021-10-20 00:06:40|434.21|431.41|434.21|431.41|434.21|431.41|434.21|431.41|0
1634688410000|2021-10-20 00:06:50|434.13|431.33|434.29|431.49|434.29|431.49|434.13|431.33|0
1634688440000|2021-10-20 00:07:20|434.37|431.57|434.46|431.66|434.46|431.66|434.37|431.57|0
1634688460000|2021-10-20 00:07:40|434.29|431.49|434.29|431.49|434.29|431.49|434.29|431.49|0
1634688470000|2021-10-20 00:07:50|434.13|431.33|434.13|431.33|434.13|431.33|434.13|431.33|0
1634688480000|2021-10-20 00:08:00|434.29|431.49|434.13|431.33|434.29|431.49|434.13|431.33|0
1634688490000|2021-10-20 00:08:10|433.79|430.99|433.87|431.07|433.87|431.07|433.79|430.99|0
1634688500000|2021-10-20 00:08:20|433.96|431.16|433.96|431.16|433.96|431.16|433.79|430.99|0
1634688510000|2021-10-20 00:08:30|433.87|431.07|433.46|430.66|433.87|431.07|433.46|430.66|0
1634688520000|2021-10-20 00:08:40|433.63|430.83|433.46|430.66|433.63|430.83|433.46|430.66|0
1634688530000|2021-10-20 00:08:50|433.63|430.83|433.63|430.83|433.63|430.83|433.63|430.83|0
1634688540000|2021-10-20 00:09:00|433.46|430.66|433.46|430.66|433.46|430.66|433.3|430.5|0
1634688560000|2021-10-20 00:09:20|433.63|430.83|433.71|430.91|433.71|430.91|433.63|430.83|0
1634688570000|2021-10-20 00:09:30|433.63|430.83|433.79|430.99|433.79|430.99|433.63|430.83|0
1634688590000|2021-10-20 00:09:50|433.71|430.91|433.63|430.83|433.79|430.99|433.63|430.83|0
1634688600000|2021-10-20 00:10:00|433.71|430.91|433.63|430.83|433.79|430.99|433.63|430.83|0
1634688610000|2021-10-20 00:10:10|433.46|430.66|433.46|430.66|433.46|430.66|433.46|430.66|0
1634688620000|2021-10-20 00:10:20|433.63|430.83|433.63|430.83|433.79|430.99|433.63|430.83|0
1634688640000|2021-10-20 00:10:40|433.79|430.99|433.63|430.83|433.79|430.99|433.63|430.83|0
1634688660000|2021-10-20 00:11:00|433.79|430.99|433.79|430.99|433.79|430.99|433.71|430.91|0
1634688670000|2021-10-20 00:11:10|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1634688690000|2021-10-20 00:11:30|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1634688710000|2021-10-20 00:11:50|433.96|431.16|434.12|431.32|434.12|431.32|433.96|431.16|0
1634688720000|2021-10-20 00:12:00|433.96|431.16|434.12|431.32|434.12|431.32|433.96|431.16|0
1634688740000|2021-10-20 00:12:20|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1634688750000|2021-10-20 00:12:30|433.79|430.99|433.96|431.16|433.96|431.16|433.79|430.99|0
1634688770000|2021-10-20 00:12:50|433.79|430.99|433.96|431.16|433.96|431.16|433.79|430.99|0
1634688780000|2021-10-20 00:13:00|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1634688790000|2021-10-20 00:13:10|434.29|431.49|434.2|431.4|434.29|431.49|434.2|431.4|0
1634688800000|2021-10-20 00:13:20|434.29|431.49|434.29|431.49|434.29|431.49|434.12|431.32|0
1634688810000|2021-10-20 00:13:30|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1634688820000|2021-10-20 00:13:40|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1634688840000|2021-10-20 00:14:00|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1634688850000|2021-10-20 00:14:10|434.62|431.82|434.62|431.82|434.7|431.9|434.62|431.82|0
1634688870000|2021-10-20 00:14:30|434.45|431.65|434.45|431.65|434.45|431.65|434.45|431.65|0
1634688880000|2021-10-20 00:14:40|434.37|431.57|434.45|431.65|434.45|431.65|434.37|431.57|0
1634688910000|2021-10-20 00:15:10|434.62|431.82|434.29|431.49|434.62|431.82|434.29|431.49|0
1634688920000|2021-10-20 00:15:20|434.45|431.65|434.29|431.49|434.45|431.65|434.29|431.49|0
1634688930000|2021-10-20 00:15:30|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1634688940000|2021-10-20 00:15:40|434.12|431.32|434.29|431.49|434.29|431.49|434.12|431.32|0
1634688950000|2021-10-20 00:15:50|434.45|431.65|434.45|431.65|434.45|431.65|434.45|431.65|0
1634688960000|2021-10-20 00:16:00|434.62|431.82|434.29|431.49|434.62|431.82|434.29|431.49|0
1634688970000|2021-10-20 00:16:10|434.12|431.32|433.96|431.16|434.12|431.32|433.96|431.16|0
1634688980000|2021-10-20 00:16:20|434.12|431.32|434.2|431.4|434.2|431.4|434.12|431.32|0
1634688990000|2021-10-20 00:16:30|434.29|431.49|434.45|431.65|434.45|431.65|434.29|431.49|0
1634689000000|2021-10-20 00:16:40|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1634689010000|2021-10-20 00:16:50|434.45|431.65|434.45|431.65|434.45|431.65|434.45|431.65|0
1634689020000|2021-10-20 00:17:00|434.37|431.57|433.79|430.99|434.37|431.57|433.79|430.99|0
1634689030000|2021-10-20 00:17:10|433.63|430.83|433.63|430.83|433.63|430.83|433.63|430.83|0
1634689040000|2021-10-20 00:17:20|433.79|430.99|433.87|431.07|433.96|431.16|433.79|430.99|0
1634689050000|2021-10-20 00:17:30|433.63|430.83|433.63|430.83|433.79|430.99|433.63|430.83|0
1634689060000|2021-10-20 00:17:40|433.46|430.66|433.71|430.91|433.71|430.91|433.46|430.66|0
1634689070000|2021-10-20 00:17:50|433.63|430.83|433.46|430.66|433.63|430.83|433.46|430.66|0
1634689080000|2021-10-20 00:18:00|433.63|430.83|433.63|430.83|433.63|430.83|433.63|430.83|0
1634689090000|2021-10-20 00:18:10|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1634689110000|2021-10-20 00:18:30|433.63|430.83|433.46|430.66|433.63|430.83|433.46|430.66|0
1634689140000|2021-10-20 00:19:00|433.29|430.49|433.13|430.33|433.29|430.49|433.13|430.33|0
1634689150000|2021-10-20 00:19:10|433.21|430.41|433.13|430.33|433.29|430.49|433.13|430.33|0
1634689160000|2021-10-20 00:19:20|433.04|430.24|433.13|430.33|433.13|430.33|433.04|430.24|0
1634689170000|2021-10-20 00:19:30|433.29|430.49|433.29|430.49|433.29|430.49|433.13|430.33|0
1634689180000|2021-10-20 00:19:40|433.13|430.33|433.13|430.33|433.13|430.33|433.13|430.33|0
1634689210000|2021-10-20 00:20:10|432.96|430.16|432.63|429.83|432.96|430.16|432.63|429.83|0
1634689220000|2021-10-20 00:20:20|432.8|430|432.96|430.16|432.96|430.16|432.8|430|0
1634689230000|2021-10-20 00:20:30|432.8|430|432.8|430|432.8|430|432.8|430|0
1634689240000|2021-10-20 00:20:40|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1634689250000|2021-10-20 00:20:50|432.8|430|432.8|430|432.8|430|432.8|430|0
1634689260000|2021-10-20 00:21:00|432.63|429.83|432.47|429.67|432.63|429.83|432.47|429.67|0
1634689270000|2021-10-20 00:21:10|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1634689310000|2021-10-20 00:21:50|432.47|429.67|432.47|429.67|432.47|429.67|432.47|429.67|0
1634689320000|2021-10-20 00:22:00|432.55|429.75|432.63|429.83|432.63|429.83|432.55|429.75|0
1634689330000|2021-10-20 00:22:10|432.71|429.91|432.8|430|432.8|430|432.71|429.91|0
1634689340000|2021-10-20 00:22:20|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1634689350000|2021-10-20 00:22:30|432.8|430|432.8|430|432.8|430|432.8|430|0
1634689360000|2021-10-20 00:22:40|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1634689370000|2021-10-20 00:22:50|432.63|429.83|432.96|430.16|432.96|430.16|432.63|429.83|0
1634689380000|2021-10-20 00:23:00|432.8|430|432.96|430.16|432.96|430.16|432.8|430|0
1634689390000|2021-10-20 00:23:10|432.88|430.08|432.8|430|432.88|430.08|432.8|430|0
1634689400000|2021-10-20 00:23:20|432.96|430.16|432.8|430|432.96|430.16|432.8|430|0
1634689410000|2021-10-20 00:23:30|432.47|429.67|432.3|429.5|432.47|429.67|432.3|429.5|0
1634689420000|2021-10-20 00:23:40|432.63|429.83|432.47|429.67|432.63|429.83|432.47|429.67|0
1634689430000|2021-10-20 00:23:50|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1634689440000|2021-10-20 00:24:00|432.63|429.83|432.47|429.67|432.63|429.83|432.47|429.67|0
1634689460000|2021-10-20 00:24:20|432.3|429.5|432.3|429.5|432.3|429.5|432.3|429.5|0
1634689470000|2021-10-20 00:24:30|432.47|429.67|432.47|429.67|432.47|429.67|432.47|429.67|0
1634689480000|2021-10-20 00:24:40|432.3|429.5|432.3|429.5|432.3|429.5|432.3|429.5|0
1634689490000|2021-10-20 00:24:50|432.47|429.67|432.3|429.5|432.47|429.67|432.3|429.5|0
1634689500000|2021-10-20 00:25:00|432.13|429.33|431.97|429.17|432.13|429.33|431.97|429.17|0
1634689510000|2021-10-20 00:25:10|431.8|429|431.8|429|431.8|429|431.8|429|0
1634689520000|2021-10-20 00:25:20|431.97|429.17|432.3|429.5|432.3|429.5|431.97|429.17|0
1634689530000|2021-10-20 00:25:30|432.13|429.33|432.63|429.83|432.63|429.83|432.13|429.33|0
1634689540000|2021-10-20 00:25:40|432.46|429.66|432.63|429.83|432.63|429.83|432.46|429.66|0
1634689550000|2021-10-20 00:25:50|432.54|429.74|432.63|429.83|432.63|429.83|432.46|429.66|0
1634689570000|2021-10-20 00:26:10|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1634689580000|2021-10-20 00:26:20|432.63|429.83|432.46|429.66|432.63|429.83|432.46|429.66|0
1634689590000|2021-10-20 00:26:30|432.63|429.83|432.63|429.83|432.63|429.83|432.54|429.74|0
1634689600000|2021-10-20 00:26:40|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1634689610000|2021-10-20 00:26:50|432.96|430.16|432.79|429.99|432.96|430.16|432.79|429.99|0
1634689620000|2021-10-20 00:27:00|432.87|430.07|432.87|430.07|432.87|430.07|432.87|430.07|0
1634689630000|2021-10-20 00:27:10|432.79|429.99|432.96|430.16|432.96|430.16|432.79|429.99|0
1634689640000|2021-10-20 00:27:20|433.13|430.33|433.29|430.49|433.29|430.49|433.13|430.33|0
1634689650000|2021-10-20 00:27:30|433.13|430.33|433.13|430.33|433.13|430.33|433.13|430.33|0
1634689660000|2021-10-20 00:27:40|433.04|430.24|433.13|430.33|433.13|430.33|433.04|430.24|0
1634689680000|2021-10-20 00:28:00|433.2|430.4|433.13|430.33|433.2|430.4|433.13|430.33|0
1634689700000|2021-10-20 00:28:20|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634689720000|2021-10-20 00:28:40|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1634689740000|2021-10-20 00:29:00|432.87|430.07|432.87|430.07|432.87|430.07|432.79|429.99|0
1634689750000|2021-10-20 00:29:10|432.96|430.16|432.46|429.66|432.96|430.16|432.46|429.66|0
1634689760000|2021-10-20 00:29:20|432.63|429.83|432.46|429.66|432.63|429.83|432.38|429.58|0
1634689770000|2021-10-20 00:29:30|432.3|429.5|432.3|429.5|432.46|429.66|432.3|429.5|0
1634689780000|2021-10-20 00:29:40|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1634689790000|2021-10-20 00:29:50|432.63|429.83|432.46|429.66|432.63|429.83|432.46|429.66|0
1634689800000|2021-10-20 00:30:00|432.3|429.5|432.3|429.5|432.3|429.5|432.3|429.5|0
1634689810000|2021-10-20 00:30:10|432.05|429.25|431.97|429.17|432.05|429.25|431.97|429.17|0
1634689820000|2021-10-20 00:30:20|431.8|429|431.97|429.17|431.97|429.17|431.8|429|0
1634689850000|2021-10-20 00:30:50|432.13|429.33|432.3|429.5|432.3|429.5|432.13|429.33|0
1634689860000|2021-10-20 00:31:00|431.8|429|431.8|429|431.8|429|431.8|429|0
1634689870000|2021-10-20 00:31:10|431.64|428.84|431.8|429|431.8|429|431.64|428.84|0
1634689880000|2021-10-20 00:31:20|431.88|429.08|431.97|429.17|431.97|429.17|431.88|429.08|0
1634689890000|2021-10-20 00:31:30|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1634689900000|2021-10-20 00:31:40|431.97|429.17|432.13|429.33|432.13|429.33|431.97|429.17|0
1634689920000|2021-10-20 00:32:00|432.3|429.5|432.3|429.5|432.3|429.5|432.3|429.5|0
1634689930000|2021-10-20 00:32:10|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1634689940000|2021-10-20 00:32:20|432.21|429.41|432.63|429.83|432.63|429.83|432.21|429.41|0
1634689950000|2021-10-20 00:32:30|432.71|429.91|432.63|429.83|432.71|429.91|432.63|429.83|0
1634689970000|2021-10-20 00:32:50|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1634689980000|2021-10-20 00:33:00|432.54|429.74|432.3|429.5|432.54|429.74|432.3|429.5|0
1634689990000|2021-10-20 00:33:10|432.21|429.41|432.46|429.66|432.46|429.66|432.21|429.41|0
1634690010000|2021-10-20 00:33:30|432.38|429.58|432.3|429.5|432.38|429.58|432.3|429.5|0
1634690020000|2021-10-20 00:33:40|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1634690030000|2021-10-20 00:33:50|432.46|429.66|432.63|429.83|432.63|429.83|432.46|429.66|0
1634690050000|2021-10-20 00:34:10|432.46|429.66|432.63|429.83|432.63|429.83|432.46|429.66|0
1634690060000|2021-10-20 00:34:20|432.46|429.66|432.63|429.83|432.63|429.83|432.46|429.66|0
1634690070000|2021-10-20 00:34:30|432.71|429.91|432.79|429.99|432.79|429.99|432.71|429.91|0
1634690100000|2021-10-20 00:35:00|432.87|430.07|432.96|430.16|432.96|430.16|432.87|430.07|0
1634690110000|2021-10-20 00:35:10|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1634690120000|2021-10-20 00:35:20|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1634690140000|2021-10-20 00:35:40|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1634690150000|2021-10-20 00:35:50|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1634690180000|2021-10-20 00:36:20|432.71|429.91|432.71|429.91|432.71|429.91|432.63|429.83|0
1634690190000|2021-10-20 00:36:30|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1634690200000|2021-10-20 00:36:40|432.87|430.07|432.96|430.16|432.96|430.16|432.87|430.07|0
1634690210000|2021-10-20 00:36:50|432.79|429.99|432.87|430.07|432.87|430.07|432.79|429.99|0
1634690220000|2021-10-20 00:37:00|432.79|429.99|432.96|430.16|432.96|430.16|432.79|429.99|0
1634690230000|2021-10-20 00:37:10|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1634690250000|2021-10-20 00:37:30|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1634690280000|2021-10-20 00:38:00|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634690290000|2021-10-20 00:38:10|433.2|430.4|433.12|430.32|433.2|430.4|433.12|430.32|0
1634690300000|2021-10-20 00:38:20|433.29|430.49|433.29|430.49|433.29|430.49|433.29|430.49|0
1634690310000|2021-10-20 00:38:30|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634690320000|2021-10-20 00:38:40|433.29|430.49|433.12|430.32|433.29|430.49|433.12|430.32|0
1634690330000|2021-10-20 00:38:50|432.96|430.16|433.12|430.32|433.12|430.32|432.96|430.16|0
1634690340000|2021-10-20 00:39:00|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1634690350000|2021-10-20 00:39:10|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634690360000|2021-10-20 00:39:20|432.96|430.16|432.96|430.16|432.96|430.16|432.96|430.16|0
1634690390000|2021-10-20 00:39:50|432.95|430.15|432.95|430.15|432.95|430.15|432.95|430.15|0
1634690400000|2021-10-20 00:40:00|432.79|429.99|432.95|430.15|432.95|430.15|432.79|429.99|0
1634690410000|2021-10-20 00:40:10|432.79|429.99|432.95|430.15|432.95|430.15|432.79|429.99|0
1634690420000|2021-10-20 00:40:20|432.87|430.07|433.03|430.23|433.03|430.23|432.87|430.07|0
1634690430000|2021-10-20 00:40:30|432.95|430.15|432.95|430.15|432.95|430.15|432.95|430.15|0
1634690470000|2021-10-20 00:41:10|433.03|430.23|432.95|430.15|433.03|430.23|432.95|430.15|0
1634690480000|2021-10-20 00:41:20|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634690510000|2021-10-20 00:41:50|433.2|430.4|433.12|430.32|433.2|430.4|433.12|430.32|0
1634690520000|2021-10-20 00:42:00|433.2|430.4|433.2|430.4|433.28|430.48|433.2|430.4|0
1634690530000|2021-10-20 00:42:10|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634690560000|2021-10-20 00:42:40|433.28|430.48|433.28|430.48|433.28|430.48|433.28|430.48|0
1634690580000|2021-10-20 00:43:00|433.36|430.56|433.45|430.65|433.45|430.65|433.36|430.56|0
1634690610000|2021-10-20 00:43:30|433.62|430.82|433.62|430.82|433.62|430.82|433.62|430.82|0
1634690620000|2021-10-20 00:43:40|433.53|430.73|433.62|430.82|433.62|430.82|433.53|430.73|0
1634690660000|2021-10-20 00:44:20|433.78|430.98|433.78|430.98|433.78|430.98|433.78|430.98|0
1634690670000|2021-10-20 00:44:30|433.69|430.89|433.78|430.98|433.78|430.98|433.69|430.89|0
1634690690000|2021-10-20 00:44:50|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1634690710000|2021-10-20 00:45:10|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1634690720000|2021-10-20 00:45:20|434.28|431.48|434.28|431.48|434.28|431.48|434.28|431.48|0
1634690740000|2021-10-20 00:45:40|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1634690750000|2021-10-20 00:45:50|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1634690760000|2021-10-20 00:46:00|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1634690770000|2021-10-20 00:46:10|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1634690780000|2021-10-20 00:46:20|433.86|431.06|433.95|431.15|433.95|431.15|433.78|430.98|0
1634690790000|2021-10-20 00:46:30|433.78|430.98|433.78|430.98|433.78|430.98|433.78|430.98|0
1634690800000|2021-10-20 00:46:40|433.86|431.06|433.78|430.98|433.86|431.06|433.78|430.98|0
1634690810000|2021-10-20 00:46:50|433.86|431.06|433.78|430.98|433.86|431.06|433.78|430.98|0
1634690820000|2021-10-20 00:47:00|433.95|431.15|433.78|430.98|433.95|431.15|433.78|430.98|0
1634690830000|2021-10-20 00:47:10|433.69|430.89|433.78|430.98|433.78|430.98|433.69|430.89|0
1634690870000|2021-10-20 00:47:50|433.61|430.81|433.61|430.81|433.61|430.81|433.61|430.81|0
1634690890000|2021-10-20 00:48:10|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1634690900000|2021-10-20 00:48:20|433.61|430.81|433.61|430.81|433.61|430.81|433.61|430.81|0
1634690910000|2021-10-20 00:48:30|433.45|430.65|433.45|430.65|433.53|430.73|433.45|430.65|0
1634690920000|2021-10-20 00:48:40|433.28|430.48|433.28|430.48|433.28|430.48|433.28|430.48|0
1634690930000|2021-10-20 00:48:50|433.2|430.4|433.2|430.4|433.2|430.4|433.2|430.4|0
1634690940000|2021-10-20 00:49:00|433.12|430.32|433.12|430.32|433.28|430.48|433.12|430.32|0
1634690950000|2021-10-20 00:49:10|432.95|430.15|432.95|430.15|433.12|430.32|432.95|430.15|0
1634690960000|2021-10-20 00:49:20|433.12|430.32|432.95|430.15|433.12|430.32|432.95|430.15|0
1634690970000|2021-10-20 00:49:30|433.03|430.23|433.12|430.32|433.12|430.32|433.03|430.23|0
1634690980000|2021-10-20 00:49:40|432.95|430.15|433.12|430.32|433.12|430.32|432.95|430.15|0
1634690990000|2021-10-20 00:49:50|432.95|430.15|433.12|430.32|433.12|430.32|432.95|430.15|0
1634691010000|2021-10-20 00:50:10|433.03|430.23|432.95|430.15|433.03|430.23|432.95|430.15|0
1634691020000|2021-10-20 00:50:20|433.03|430.23|433.03|430.23|433.03|430.23|433.03|430.23|0
1634691030000|2021-10-20 00:50:30|432.95|430.15|432.86|430.06|432.95|430.15|432.86|430.06|0
1634691040000|2021-10-20 00:50:40|432.79|429.99|432.62|429.82|432.79|429.99|432.62|429.82|0
1634691050000|2021-10-20 00:50:50|432.7|429.9|432.62|429.82|432.7|429.9|432.62|429.82|0
1634691060000|2021-10-20 00:51:00|432.79|429.99|432.62|429.82|432.79|429.99|432.62|429.82|0
1634691090000|2021-10-20 00:51:30|432.79|429.99|432.78|429.98|432.79|429.99|432.78|429.98|0
1634691120000|2021-10-20 00:52:00|432.62|429.82|432.62|429.82|432.62|429.82|432.62|429.82|0
1634691140000|2021-10-20 00:52:20|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1634691160000|2021-10-20 00:52:40|432.95|430.15|432.53|429.73|432.95|430.15|432.45|429.65|0
1634691170000|2021-10-20 00:52:50|432.45|429.65|432.29|429.49|432.45|429.65|432.29|429.49|0
1634691180000|2021-10-20 00:53:00|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1634691190000|2021-10-20 00:53:10|432.95|430.15|433.19|430.39|433.19|430.39|432.95|430.15|0
1634691200000|2021-10-20 00:53:20|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634691210000|2021-10-20 00:53:30|433.11|430.31|432.95|430.15|433.11|430.31|432.95|430.15|0
1634691220000|2021-10-20 00:53:40|433.11|430.31|433.11|430.31|433.11|430.31|433.11|430.31|0
1634691240000|2021-10-20 00:54:00|433.28|430.48|433.11|430.31|433.28|430.48|433.11|430.31|0
1634691260000|2021-10-20 00:54:20|433.28|430.48|433.28|430.48|433.28|430.48|433.28|430.48|0
1634691270000|2021-10-20 00:54:30|433.45|430.65|433.45|430.65|433.61|430.81|433.45|430.65|0
1634691280000|2021-10-20 00:54:40|433.28|430.48|433.28|430.48|433.45|430.65|433.28|430.48|0
1634691290000|2021-10-20 00:54:50|433.45|430.65|433.28|430.48|433.45|430.65|433.28|430.48|0
1634691320000|2021-10-20 00:55:20|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1634691340000|2021-10-20 00:55:40|433.28|430.48|433.11|430.31|433.28|430.48|433.11|430.31|0
1634691350000|2021-10-20 00:55:50|433.28|430.48|433.44|430.64|433.44|430.64|433.28|430.48|0
1634691360000|2021-10-20 00:56:00|433.28|430.48|433.44|430.64|433.44|430.64|433.28|430.48|0
1634691370000|2021-10-20 00:56:10|433.28|430.48|433.28|430.48|433.44|430.64|433.28|430.48|0
1634691380000|2021-10-20 00:56:20|433.11|430.31|433.11|430.31|433.11|430.31|433.11|430.31|0
1634691390000|2021-10-20 00:56:30|433.03|430.23|432.95|430.15|433.03|430.23|432.95|430.15|0
1634691400000|2021-10-20 00:56:40|433.11|430.31|433.11|430.31|433.11|430.31|432.95|430.15|0
1634691420000|2021-10-20 00:57:00|432.95|430.15|432.95|430.15|432.95|430.15|432.95|430.15|0
1634691440000|2021-10-20 00:57:20|433.03|430.23|433.11|430.31|433.11|430.31|433.03|430.23|0
1634691460000|2021-10-20 00:57:40|433.28|430.48|433.28|430.48|433.28|430.48|433.28|430.48|0
1634691470000|2021-10-20 00:57:50|433.11|430.31|433.19|430.39|433.19|430.39|433.11|430.31|0
1634691480000|2021-10-20 00:58:00|433.11|430.31|433.11|430.31|433.19|430.39|433.11|430.31|0
1634691540000|2021-10-20 00:59:00|432.95|430.15|433.03|430.23|433.11|430.31|432.95|430.15|0
1634691550000|2021-10-20 00:59:10|432.95|430.15|432.78|429.98|432.95|430.15|432.78|429.98|0
1634691560000|2021-10-20 00:59:20|432.95|430.15|432.78|429.98|432.95|430.15|432.78|429.98|0
1634691600000|2021-10-20 01:00:00|432.62|429.82|432.62|429.82|432.62|429.82|432.62|429.82|0
1634691610000|2021-10-20 01:00:10|432.7|429.9|432.62|429.82|432.7|429.9|432.62|429.82|0
1634691620000|2021-10-20 01:00:20|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1634691630000|2021-10-20 01:00:30|432.45|429.65|432.62|429.82|432.62|429.82|432.45|429.65|0
1634691640000|2021-10-20 01:00:40|432.78|429.98|432.95|430.15|432.95|430.15|432.78|429.98|0
1634691660000|2021-10-20 01:01:00|433.11|430.31|432.62|429.82|433.11|430.31|432.62|429.82|0
1634691680000|2021-10-20 01:01:20|432.45|429.65|432.29|429.49|432.45|429.65|432.29|429.49|0
1634691700000|2021-10-20 01:01:40|432.45|429.65|432.28|429.48|432.45|429.65|432.28|429.48|0
1634691710000|2021-10-20 01:01:50|432.45|429.65|432.28|429.48|432.45|429.65|432.28|429.48|0
1634691740000|2021-10-20 01:02:20|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1634691760000|2021-10-20 01:02:40|432.28|429.48|432.62|429.82|432.62|429.82|432.28|429.48|0
1634691770000|2021-10-20 01:02:50|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1634691780000|2021-10-20 01:03:00|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1634691830000|2021-10-20 01:03:50|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1634691840000|2021-10-20 01:04:00|432.28|429.48|432.45|429.65|432.45|429.65|432.28|429.48|0
1634691860000|2021-10-20 01:04:20|432.61|429.81|432.61|429.81|432.61|429.81|432.45|429.65|0
1634691870000|2021-10-20 01:04:30|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1634691900000|2021-10-20 01:05:00|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1634691970000|2021-10-20 01:06:10|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1634691980000|2021-10-20 01:06:20|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1634691990000|2021-10-20 01:06:30|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1634692020000|2021-10-20 01:07:00|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1634692030000|2021-10-20 01:07:10|432.2|429.4|432.12|429.32|432.2|429.4|432.12|429.32|0
1634692040000|2021-10-20 01:07:20|432.2|429.4|432.2|429.4|432.2|429.4|432.12|429.32|0
1634692050000|2021-10-20 01:07:30|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1634692070000|2021-10-20 01:07:50|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1634692080000|2021-10-20 01:08:00|432.03|429.23|431.95|429.15|432.03|429.23|431.95|429.15|0
1634692090000|2021-10-20 01:08:10|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1634692100000|2021-10-20 01:08:20|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1634692110000|2021-10-20 01:08:30|431.13|428.33|430.63|427.83|431.13|428.33|430.63|427.83|0
1634692120000|2021-10-20 01:08:40|430.47|427.67|430.96|428.16|430.96|428.16|430.47|427.67|0
1634692130000|2021-10-20 01:08:50|430.8|428|431.29|428.49|431.29|428.49|430.8|428|0
1634692140000|2021-10-20 01:09:00|431.46|428.66|431.29|428.49|431.46|428.66|431.29|428.49|0
1634692150000|2021-10-20 01:09:10|431.21|428.41|431.29|428.49|431.29|428.49|431.21|428.41|0
1634692160000|2021-10-20 01:09:20|431.62|428.82|431.46|428.66|431.62|428.82|431.46|428.66|0
1634692170000|2021-10-20 01:09:30|431.29|428.49|431.13|428.33|431.29|428.49|431.13|428.33|0
1634692180000|2021-10-20 01:09:40|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1634692190000|2021-10-20 01:09:50|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1634692210000|2021-10-20 01:10:10|431.53|428.73|431.46|428.66|431.53|428.73|431.46|428.66|0
1634692220000|2021-10-20 01:10:20|431.62|428.82|431.46|428.66|431.62|428.82|431.46|428.66|0
1634692240000|2021-10-20 01:10:40|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1634692250000|2021-10-20 01:10:50|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1634692260000|2021-10-20 01:11:00|431.46|428.66|431.62|428.82|431.62|428.82|431.46|428.66|0
1634692290000|2021-10-20 01:11:30|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1634692310000|2021-10-20 01:11:50|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1634692330000|2021-10-20 01:12:10|431.79|428.99|431.95|429.15|431.95|429.15|431.79|428.99|0
1634692340000|2021-10-20 01:12:20|431.86|429.06|431.95|429.15|431.95|429.15|431.79|428.99|0
1634692350000|2021-10-20 01:12:30|431.86|429.06|431.95|429.15|431.95|429.15|431.86|429.06|0
1634692360000|2021-10-20 01:12:40|431.78|428.98|431.86|429.06|431.86|429.06|431.78|428.98|0
1634692370000|2021-10-20 01:12:50|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1634692420000|2021-10-20 01:13:40|431.78|428.98|431.95|429.15|431.95|429.15|431.78|428.98|0
1634692430000|2021-10-20 01:13:50|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1634692460000|2021-10-20 01:14:20|431.62|428.82|431.45|428.65|431.62|428.82|431.45|428.65|0
1634692470000|2021-10-20 01:14:30|431.62|428.82|431.62|428.82|431.62|428.82|431.45|428.65|0
1634692480000|2021-10-20 01:14:40|431.45|428.65|431.45|428.65|431.62|428.82|431.45|428.65|0
1634692500000|2021-10-20 01:15:00|431.12|428.32|431.04|428.24|431.12|428.32|430.96|428.16|0
1634692510000|2021-10-20 01:15:10|431.12|428.32|431.29|428.49|431.29|428.49|431.12|428.32|0
1634692520000|2021-10-20 01:15:20|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1634692540000|2021-10-20 01:15:40|431.29|428.49|431.45|428.65|431.45|428.65|431.29|428.49|0
1634692550000|2021-10-20 01:15:50|431.37|428.57|431.45|428.65|431.45|428.65|431.37|428.57|0
1634692560000|2021-10-20 01:16:00|431.29|428.49|431.45|428.65|431.45|428.65|431.29|428.49|0
1634692570000|2021-10-20 01:16:10|431.62|428.82|431.45|428.65|431.62|428.82|431.45|428.65|0
1634692590000|2021-10-20 01:16:30|431.53|428.73|431.62|428.82|431.62|428.82|431.53|428.73|0
1634692600000|2021-10-20 01:16:40|431.53|428.73|431.53|428.73|431.53|428.73|431.45|428.65|0
1634692610000|2021-10-20 01:16:50|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1634692620000|2021-10-20 01:17:00|431.45|428.65|431.53|428.73|431.53|428.73|431.45|428.65|0
1634692630000|2021-10-20 01:17:10|431.45|428.65|431.45|428.65|431.45|428.65|431.29|428.49|0
1634692640000|2021-10-20 01:17:20|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1634692650000|2021-10-20 01:17:30|431.12|428.32|431.29|428.49|431.29|428.49|431.12|428.32|0
1634692660000|2021-10-20 01:17:40|431.12|428.32|430.96|428.16|431.12|428.32|430.96|428.16|0
1634692670000|2021-10-20 01:17:50|431.12|428.32|430.96|428.16|431.12|428.32|430.96|428.16|0
1634692680000|2021-10-20 01:18:00|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1634692690000|2021-10-20 01:18:10|431.04|428.24|431.12|428.32|431.12|428.32|430.96|428.16|0
1634692700000|2021-10-20 01:18:20|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1634692720000|2021-10-20 01:18:40|430.87|428.07|430.79|427.99|430.87|428.07|430.79|427.99|0
1634692730000|2021-10-20 01:18:50|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1634692740000|2021-10-20 01:19:00|430.46|427.66|430.46|427.66|430.46|427.66|430.46|427.66|0
1634692750000|2021-10-20 01:19:10|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1634692760000|2021-10-20 01:19:20|430.79|427.99|430.79|427.99|430.79|427.99|430.79|427.99|0
1634692770000|2021-10-20 01:19:30|430.63|427.83|430.79|427.99|430.79|427.99|430.63|427.83|0
1634692780000|2021-10-20 01:19:40|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1634692790000|2021-10-20 01:19:50|430.87|428.07|430.96|428.16|430.96|428.16|430.87|428.07|0
1634692810000|2021-10-20 01:20:10|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1634692830000|2021-10-20 01:20:30|431.29|428.49|431.45|428.65|431.45|428.65|431.29|428.49|0
1634692850000|2021-10-20 01:20:50|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1634692860000|2021-10-20 01:21:00|431.45|428.65|431.62|428.82|431.62|428.82|431.45|428.65|0
1634692890000|2021-10-20 01:21:30|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1634692900000|2021-10-20 01:21:40|431.7|428.9|431.62|428.82|431.7|428.9|431.62|428.82|0
1634692910000|2021-10-20 01:21:50|431.78|428.98|431.7|428.9|431.78|428.98|431.7|428.9|0
1634692920000|2021-10-20 01:22:00|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1634692930000|2021-10-20 01:22:10|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1634692940000|2021-10-20 01:22:20|432.11|429.31|432.11|429.31|432.11|429.31|432.11|429.31|0
1634692960000|2021-10-20 01:22:40|431.95|429.15|432.11|429.31|432.11|429.31|431.95|429.15|0
1634692980000|2021-10-20 01:23:00|432.19|429.39|432.11|429.31|432.19|429.39|432.11|429.31|0
1634692990000|2021-10-20 01:23:10|432.03|429.23|432.11|429.31|432.11|429.31|432.03|429.23|0
1634693000000|2021-10-20 01:23:20|432.03|429.23|432.28|429.48|432.28|429.48|432.03|429.23|0
1634693010000|2021-10-20 01:23:30|432.11|429.31|432.44|429.64|432.44|429.64|432.11|429.31|0
1634693030000|2021-10-20 01:23:50|432.36|429.56|432.52|429.72|432.52|429.72|432.36|429.56|0
1634693040000|2021-10-20 01:24:00|432.61|429.81|432.77|429.97|432.77|429.97|432.52|429.72|0
1634693050000|2021-10-20 01:24:10|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1634693060000|2021-10-20 01:24:20|432.77|429.97|432.69|429.89|432.77|429.97|432.69|429.89|0
1634693070000|2021-10-20 01:24:30|432.77|429.97|432.69|429.89|432.77|429.97|432.69|429.89|0
1634693080000|2021-10-20 01:24:40|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1634693090000|2021-10-20 01:24:50|432.69|429.89|432.61|429.81|432.69|429.89|432.61|429.81|0
1634693100000|2021-10-20 01:25:00|432.77|429.97|432.61|429.81|432.77|429.97|432.61|429.81|0
1634693110000|2021-10-20 01:25:10|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1634693120000|2021-10-20 01:25:20|432.61|429.81|432.61|429.81|432.61|429.81|432.52|429.72|0
1634693150000|2021-10-20 01:25:50|432.52|429.72|432.52|429.72|432.52|429.72|432.52|429.72|0
1634693160000|2021-10-20 01:26:00|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1634693170000|2021-10-20 01:26:10|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1634693180000|2021-10-20 01:26:20|432.61|429.81|432.44|429.64|432.61|429.81|432.44|429.64|0
1634693230000|2021-10-20 01:27:10|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1634693240000|2021-10-20 01:27:20|432.77|429.97|432.44|429.64|432.77|429.97|432.44|429.64|0
1634693270000|2021-10-20 01:27:50|432.61|429.81|432.44|429.64|432.61|429.81|432.44|429.64|0
1634693290000|2021-10-20 01:28:10|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1634693300000|2021-10-20 01:28:20|432.11|429.31|432.11|429.31|432.11|429.31|432.11|429.31|0
1634693310000|2021-10-20 01:28:30|432.27|429.47|432.44|429.64|432.44|429.64|432.27|429.47|0
1634693320000|2021-10-20 01:28:40|432.6|429.8|432.6|429.8|432.6|429.8|432.6|429.8|0
1634693330000|2021-10-20 01:28:50|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1634693350000|2021-10-20 01:29:10|432.35|429.55|432.44|429.64|432.44|429.64|432.35|429.55|0
1634693370000|2021-10-20 01:29:30|432.6|429.8|432.6|429.8|432.6|429.8|432.6|429.8|0
1634693380000|2021-10-20 01:29:40|432.77|429.97|432.94|430.14|432.94|430.14|432.77|429.97|0
1634693390000|2021-10-20 01:29:50|432.77|429.97|432.94|430.14|432.94|430.14|432.77|429.97|0
1634693400000|2021-10-20 01:30:00|432.77|429.97|432.6|429.8|432.77|429.97|432.6|429.8|0
1634693410000|2021-10-20 01:30:10|432.52|429.72|432.77|429.97|432.77|429.97|432.44|429.64|0
1634693420000|2021-10-20 01:30:20|432.93|430.13|432.77|429.97|432.93|430.13|432.6|429.8|0
1634693430000|2021-10-20 01:30:30|432.85|430.05|433.1|430.3|433.1|430.3|432.85|430.05|0
1634693450000|2021-10-20 01:30:50|432.93|430.13|432.85|430.05|432.93|430.13|432.85|430.05|0
1634693460000|2021-10-20 01:31:00|432.93|430.13|432.93|430.13|432.93|430.13|432.85|430.05|0
1634693470000|2021-10-20 01:31:10|433.01|430.21|433.1|430.3|433.1|430.3|432.93|430.13|0
1634693480000|2021-10-20 01:31:20|433.27|430.47|433.01|430.21|433.27|430.47|433.01|430.21|0
1634693490000|2021-10-20 01:31:30|432.93|430.13|433.1|430.3|433.1|430.3|432.93|430.13|0
1634693500000|2021-10-20 01:31:40|433.01|430.21|433.1|430.3|433.1|430.3|433.01|430.21|0
1634693510000|2021-10-20 01:31:50|432.93|430.13|432.93|430.13|432.93|430.13|432.93|430.13|0
1634693520000|2021-10-20 01:32:00|433.1|430.3|432.77|429.97|433.1|430.3|432.77|429.97|0
1634693530000|2021-10-20 01:32:10|432.85|430.05|432.77|429.97|432.85|430.05|432.6|429.8|0
1634693540000|2021-10-20 01:32:20|432.68|429.88|432.6|429.8|432.68|429.88|432.6|429.8|0
1634693560000|2021-10-20 01:32:40|432.77|429.97|432.77|429.97|432.93|430.13|432.77|429.97|0
1634693570000|2021-10-20 01:32:50|432.6|429.8|432.6|429.8|432.6|429.8|432.6|429.8|0
1634693590000|2021-10-20 01:33:10|432.44|429.64|432.68|429.88|432.77|429.97|432.44|429.64|0
1634693600000|2021-10-20 01:33:20|432.77|429.97|432.77|429.97|432.77|429.97|432.77|429.97|0
1634693610000|2021-10-20 01:33:30|432.68|429.88|432.6|429.8|432.77|429.97|432.6|429.8|0
1634693620000|2021-10-20 01:33:40|432.68|429.88|432.44|429.64|432.68|429.88|432.44|429.64|0
1634693640000|2021-10-20 01:34:00|432.6|429.8|432.44|429.64|432.6|429.8|432.44|429.64|0
1634693650000|2021-10-20 01:34:10|432.52|429.72|432.44|429.64|432.6|429.8|432.44|429.64|0
1634693660000|2021-10-20 01:34:20|432.52|429.72|432.6|429.8|432.77|429.97|432.52|429.72|0
1634693670000|2021-10-20 01:34:30|432.68|429.88|432.6|429.8|432.77|429.97|432.6|429.8|0
1634693680000|2021-10-20 01:34:40|432.52|429.72|432.52|429.72|432.52|429.72|432.52|429.72|0
1634693690000|2021-10-20 01:34:50|432.44|429.64|432.44|429.64|432.52|429.72|432.44|429.64|0
1634693700000|2021-10-20 01:35:00|432.52|429.72|432.6|429.8|432.6|429.8|432.52|429.72|0
1634693710000|2021-10-20 01:35:10|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1634693720000|2021-10-20 01:35:20|432.52|429.72|432.52|429.72|432.6|429.8|432.52|429.72|0
1634693730000|2021-10-20 01:35:30|432.6|429.8|432.6|429.8|432.6|429.8|432.6|429.8|0
1634693740000|2021-10-20 01:35:40|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1634693760000|2021-10-20 01:36:00|432.27|429.47|432.44|429.64|432.52|429.72|432.27|429.47|0
1634693770000|2021-10-20 01:36:10|432.27|429.47|432.11|429.31|432.27|429.47|432.11|429.31|0
1634693780000|2021-10-20 01:36:20|431.94|429.14|431.94|429.14|431.94|429.14|431.78|428.98|0
1634693790000|2021-10-20 01:36:30|431.85|429.05|431.94|429.14|431.94|429.14|431.85|429.05|0
1634693800000|2021-10-20 01:36:40|431.78|428.98|431.78|428.98|431.78|428.98|431.61|428.81|0
1634693810000|2021-10-20 01:36:50|431.61|428.81|432.27|429.47|432.27|429.47|431.61|428.81|0
1634693840000|2021-10-20 01:37:20|432.11|429.31|432.27|429.47|432.27|429.47|432.11|429.31|0
1634693860000|2021-10-20 01:37:40|432.35|429.55|432.35|429.55|432.35|429.55|432.35|429.55|0
1634693870000|2021-10-20 01:37:50|432.27|429.47|432.44|429.64|432.44|429.64|432.27|429.47|0
1634693900000|2021-10-20 01:38:20|432.27|429.47|432.51|429.71|432.51|429.71|432.27|429.47|0
1634693910000|2021-10-20 01:38:30|432.6|429.8|432.44|429.64|432.6|429.8|432.44|429.64|0
1634693920000|2021-10-20 01:38:40|432.77|429.97|432.77|429.97|432.77|429.97|432.77|429.97|0
1634693940000|2021-10-20 01:39:00|432.68|429.88|432.6|429.8|432.68|429.88|432.6|429.8|0
1634693950000|2021-10-20 01:39:10|432.68|429.88|432.93|430.13|432.93|430.13|432.68|429.88|0
1634693960000|2021-10-20 01:39:20|432.77|429.97|432.77|429.97|432.77|429.97|432.77|429.97|0
1634693980000|2021-10-20 01:39:40|432.6|429.8|432.6|429.8|432.68|429.88|432.6|429.8|0
1634693990000|2021-10-20 01:39:50|432.68|429.88|432.6|429.8|432.68|429.88|432.6|429.8|0
1634694000000|2021-10-20 01:40:00|432.77|429.97|432.68|429.88|432.77|429.97|432.68|429.88|0
1634694010000|2021-10-20 01:40:10|432.6|429.8|432.27|429.47|432.6|429.8|432.27|429.47|0
1634694020000|2021-10-20 01:40:20|432.77|429.97|432.6|429.8|432.77|429.97|432.6|429.8|0
1634694040000|2021-10-20 01:40:40|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1634694050000|2021-10-20 01:40:50|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1634694060000|2021-10-20 01:41:00|432.27|429.47|432.1|429.3|432.27|429.47|432.1|429.3|0
1634694070000|2021-10-20 01:41:10|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1634694080000|2021-10-20 01:41:20|432.18|429.38|432.1|429.3|432.18|429.38|432.1|429.3|0
1634694090000|2021-10-20 01:41:30|431.94|429.14|431.94|429.14|431.94|429.14|431.94|429.14|0
1634694100000|2021-10-20 01:41:40|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1634694120000|2021-10-20 01:42:00|432.02|429.22|431.94|429.14|432.1|429.3|431.94|429.14|0
1634694130000|2021-10-20 01:42:10|431.85|429.05|431.77|428.97|431.94|429.14|431.77|428.97|0
1634694140000|2021-10-20 01:42:20|431.94|429.14|431.94|429.14|431.94|429.14|431.85|429.05|0
1634694150000|2021-10-20 01:42:30|431.77|428.97|431.94|429.14|431.94|429.14|431.77|428.97|0
1634694160000|2021-10-20 01:42:40|431.85|429.05|431.85|429.05|431.94|429.14|431.85|429.05|0
1634694170000|2021-10-20 01:42:50|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1634694180000|2021-10-20 01:43:00|431.94|429.14|431.94|429.14|431.94|429.14|431.94|429.14|0
1634694200000|2021-10-20 01:43:20|432.02|429.22|432.1|429.3|432.1|429.3|432.02|429.22|0
1634694210000|2021-10-20 01:43:30|431.94|429.14|432.1|429.3|432.1|429.3|431.94|429.14|0
1634694220000|2021-10-20 01:43:40|431.94|429.14|431.94|429.14|431.94|429.14|431.94|429.14|0
1634694230000|2021-10-20 01:43:50|431.77|428.97|431.77|428.97|431.77|428.97|431.61|428.81|0
1634694240000|2021-10-20 01:44:00|431.61|428.81|431.61|428.81|431.69|428.89|431.61|428.81|0
1634694260000|2021-10-20 01:44:20|431.77|428.97|431.94|429.14|431.94|429.14|431.77|428.97|0
1634694270000|2021-10-20 01:44:30|431.77|428.97|431.77|428.97|431.77|428.97|431.69|428.89|0
1634694280000|2021-10-20 01:44:40|431.61|428.81|431.77|428.97|431.77|428.97|431.61|428.81|0
1634694290000|2021-10-20 01:44:50|431.61|428.81|431.44|428.64|431.61|428.81|431.44|428.64|0
1634694300000|2021-10-20 01:45:00|431.28|428.48|431.11|428.31|431.28|428.48|431.11|428.31|0
1634694310000|2021-10-20 01:45:10|431.28|428.48|431.28|428.48|431.28|428.48|431.28|428.48|0
1634694320000|2021-10-20 01:45:20|431.44|428.64|431.44|428.64|431.44|428.64|431.28|428.48|0
1634694330000|2021-10-20 01:45:30|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1634694340000|2021-10-20 01:45:40|431.52|428.72|431.44|428.64|431.52|428.72|431.44|428.64|0
1634694350000|2021-10-20 01:45:50|431.28|428.48|431.28|428.48|431.28|428.48|431.28|428.48|0
1634694370000|2021-10-20 01:46:10|431.19|428.39|431.28|428.48|431.28|428.48|431.19|428.39|0
1634694380000|2021-10-20 01:46:20|431.11|428.31|431.11|428.31|431.11|428.31|431.11|428.31|0
1634694400000|2021-10-20 01:46:40|431.28|428.48|431.28|428.48|431.28|428.48|431.28|428.48|0
1634694420000|2021-10-20 01:47:00|431.11|428.31|430.95|428.15|431.11|428.31|430.95|428.15|0
1634694430000|2021-10-20 01:47:10|431.11|428.31|431.11|428.31|431.11|428.31|431.11|428.31|0
1634694440000|2021-10-20 01:47:20|430.95|428.15|431.11|428.31|431.11|428.31|430.95|428.15|0
1634694450000|2021-10-20 01:47:30|431.28|428.48|431.28|428.48|431.28|428.48|431.28|428.48|0
1634694460000|2021-10-20 01:47:40|431.11|428.31|431.28|428.48|431.28|428.48|431.11|428.31|0
1634694470000|2021-10-20 01:47:50|431.11|428.31|431.28|428.48|431.28|428.48|431.11|428.31|0
1634694480000|2021-10-20 01:48:00|431.11|428.31|431.28|428.48|431.35|428.55|431.11|428.31|0
1634694490000|2021-10-20 01:48:10|431.35|428.55|431.44|428.64|431.44|428.64|431.35|428.55|0
1634694530000|2021-10-20 01:48:50|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1634694540000|2021-10-20 01:49:00|431.44|428.64|431.52|428.72|431.61|428.81|431.44|428.64|0
1634694550000|2021-10-20 01:49:10|431.44|428.64|431.44|428.64|431.61|428.81|431.44|428.64|0
1634694570000|2021-10-20 01:49:30|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1634694580000|2021-10-20 01:49:40|431.6|428.8|431.44|428.64|431.6|428.8|431.44|428.64|0
1634694590000|2021-10-20 01:49:50|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1634694610000|2021-10-20 01:50:10|431.44|428.64|431.6|428.8|431.6|428.8|431.44|428.64|0
1634694620000|2021-10-20 01:50:20|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1634694630000|2021-10-20 01:50:30|431.94|429.14|431.93|429.13|431.94|429.14|431.93|429.13|0
1634694640000|2021-10-20 01:50:40|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1634694650000|2021-10-20 01:50:50|431.93|429.13|431.93|429.13|431.93|429.13|431.77|428.97|0
1634694670000|2021-10-20 01:51:10|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1634694700000|2021-10-20 01:51:40|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634694720000|2021-10-20 01:52:00|432.1|429.3|432.1|429.3|432.1|429.3|431.93|429.13|0
1634694730000|2021-10-20 01:52:10|432.01|429.21|431.93|429.13|432.01|429.21|431.93|429.13|0
1634694750000|2021-10-20 01:52:30|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1634694760000|2021-10-20 01:52:40|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634694770000|2021-10-20 01:52:50|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1634694780000|2021-10-20 01:53:00|432.26|429.46|432.1|429.3|432.26|429.46|432.1|429.3|0
1634694840000|2021-10-20 01:54:00|431.93|429.13|432.1|429.3|432.1|429.3|431.93|429.13|0
1634694850000|2021-10-20 01:54:10|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634694870000|2021-10-20 01:54:30|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1634694880000|2021-10-20 01:54:40|431.68|428.88|431.77|428.97|431.77|428.97|431.68|428.88|0
1634694890000|2021-10-20 01:54:50|431.6|428.8|431.77|428.97|431.77|428.97|431.6|428.8|0
1634694920000|2021-10-20 01:55:20|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634694940000|2021-10-20 01:55:40|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1634694950000|2021-10-20 01:55:50|432.01|429.21|431.93|429.13|432.1|429.3|431.93|429.13|0
1634694970000|2021-10-20 01:56:10|432.1|429.3|432.26|429.46|432.26|429.46|432.1|429.3|0
1634694980000|2021-10-20 01:56:20|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1634694990000|2021-10-20 01:56:30|432.01|429.21|432.1|429.3|432.1|429.3|432.01|429.21|0
1634695000000|2021-10-20 01:56:40|432.26|429.46|432.26|429.46|432.26|429.46|432.26|429.46|0
1634695010000|2021-10-20 01:56:50|432.18|429.38|432.26|429.46|432.26|429.46|432.1|429.3|0
1634695020000|2021-10-20 01:57:00|432.1|429.3|431.93|429.13|432.1|429.3|431.93|429.13|0
1634695030000|2021-10-20 01:57:10|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1634695050000|2021-10-20 01:57:30|432.18|429.38|432.1|429.3|432.26|429.46|432.1|429.3|0
1634695060000|2021-10-20 01:57:40|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634695070000|2021-10-20 01:57:50|431.85|429.05|431.77|428.97|431.85|429.05|431.77|428.97|0
1634695080000|2021-10-20 01:58:00|431.93|429.13|431.93|429.13|431.93|429.13|431.85|429.05|0
1634695090000|2021-10-20 01:58:10|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1634695100000|2021-10-20 01:58:20|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634695110000|2021-10-20 01:58:30|431.85|429.05|431.93|429.13|431.93|429.13|431.85|429.05|0
1634695120000|2021-10-20 01:58:40|431.85|429.05|431.77|428.97|431.85|429.05|431.77|428.97|0
1634695140000|2021-10-20 01:59:00|431.6|428.8|431.77|428.97|431.77|428.97|431.6|428.8|0
1634695190000|2021-10-20 01:59:50|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634695200000|2021-10-20 02:00:00|431.77|428.97|431.77|428.97|431.77|428.97|431.6|428.8|0
1634695210000|2021-10-20 02:00:10|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634695240000|2021-10-20 02:00:40|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1634695250000|2021-10-20 02:00:50|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634695260000|2021-10-20 02:01:00|431.77|428.97|431.77|428.97|431.84|429.04|431.77|428.97|0
1634695290000|2021-10-20 02:01:30|431.6|428.8|431.77|428.97|431.77|428.97|431.6|428.8|0
1634695300000|2021-10-20 02:01:40|431.6|428.8|431.6|428.8|431.68|428.88|431.6|428.8|0
1634695310000|2021-10-20 02:01:50|431.77|428.97|431.68|428.88|431.77|428.97|431.68|428.88|0
1634695320000|2021-10-20 02:02:00|431.43|428.63|431.43|428.63|431.6|428.8|431.43|428.63|0
1634695330000|2021-10-20 02:02:10|431.6|428.8|431.77|428.97|431.77|428.97|431.6|428.8|0
1634695340000|2021-10-20 02:02:20|431.6|428.8|431.77|428.97|431.77|428.97|431.6|428.8|0
1634695350000|2021-10-20 02:02:30|431.76|428.96|431.76|428.96|431.76|428.96|431.76|428.96|0
1634695370000|2021-10-20 02:02:50|431.68|428.88|431.76|428.96|431.76|428.96|431.68|428.88|0
1634695390000|2021-10-20 02:03:10|431.68|428.88|431.76|428.96|431.76|428.96|431.68|428.88|0
1634695400000|2021-10-20 02:03:20|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634695410000|2021-10-20 02:03:30|432.01|429.21|432.1|429.3|432.1|429.3|432.01|429.21|0
1634695420000|2021-10-20 02:03:40|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634695450000|2021-10-20 02:04:10|431.76|428.96|431.93|429.13|431.93|429.13|431.76|428.96|0
1634695470000|2021-10-20 02:04:30|432.09|429.29|431.93|429.13|432.09|429.29|431.93|429.13|0
1634695510000|2021-10-20 02:05:10|431.6|428.8|431.76|428.96|431.76|428.96|431.6|428.8|0
1634695520000|2021-10-20 02:05:20|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1634695540000|2021-10-20 02:05:40|431.76|428.96|431.68|428.88|431.76|428.96|431.68|428.88|0
1634695550000|2021-10-20 02:05:50|431.76|428.96|431.76|428.96|431.76|428.96|431.6|428.8|0
1634695560000|2021-10-20 02:06:00|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1634695570000|2021-10-20 02:06:10|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1634695580000|2021-10-20 02:06:20|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1634695590000|2021-10-20 02:06:30|431.6|428.8|431.43|428.63|431.6|428.8|431.43|428.63|0
1634695620000|2021-10-20 02:07:00|431.27|428.47|431.43|428.63|431.43|428.63|431.27|428.47|0
1634695630000|2021-10-20 02:07:10|431.27|428.47|431.35|428.55|431.43|428.63|431.27|428.47|0
1634695640000|2021-10-20 02:07:20|431.43|428.63|431.6|428.8|431.6|428.8|431.43|428.63|0
1634695650000|2021-10-20 02:07:30|431.43|428.63|431.6|428.8|431.6|428.8|431.43|428.63|0
1634695670000|2021-10-20 02:07:50|431.68|428.88|431.68|428.88|431.76|428.96|431.68|428.88|0
1634695680000|2021-10-20 02:08:00|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1634695690000|2021-10-20 02:08:10|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1634695700000|2021-10-20 02:08:20|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1634695720000|2021-10-20 02:08:40|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1634695740000|2021-10-20 02:09:00|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1634695750000|2021-10-20 02:09:10|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1634695760000|2021-10-20 02:09:20|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1634695770000|2021-10-20 02:09:30|431.51|428.71|431.6|428.8|431.6|428.8|431.43|428.63|0
1634695800000|2021-10-20 02:10:00|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1634695830000|2021-10-20 02:10:30|431.27|428.47|431.43|428.63|431.43|428.63|431.27|428.47|0
1634695840000|2021-10-20 02:10:40|431.27|428.47|431.43|428.63|431.43|428.63|431.27|428.47|0
1634695850000|2021-10-20 02:10:50|431.35|428.55|431.27|428.47|431.35|428.55|431.27|428.47|0
1634695860000|2021-10-20 02:11:00|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1634695870000|2021-10-20 02:11:10|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1634695880000|2021-10-20 02:11:20|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1634695890000|2021-10-20 02:11:30|431.51|428.71|431.6|428.8|431.6|428.8|431.51|428.71|0
1634695910000|2021-10-20 02:11:50|431.68|428.88|431.6|428.8|431.68|428.88|431.6|428.8|0
1634695920000|2021-10-20 02:12:00|431.76|428.96|431.6|428.8|431.76|428.96|431.6|428.8|0
1634695930000|2021-10-20 02:12:10|431.76|428.96|431.93|429.13|431.93|429.13|431.76|428.96|0
1634695960000|2021-10-20 02:12:40|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1634695970000|2021-10-20 02:12:50|432.09|429.29|432.01|429.21|432.09|429.29|431.93|429.13|0
1634695980000|2021-10-20 02:13:00|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1634695990000|2021-10-20 02:13:10|431.84|429.04|431.93|429.13|431.93|429.13|431.84|429.04|0
1634696000000|2021-10-20 02:13:20|431.84|429.04|431.67|428.87|431.84|429.04|431.6|428.8|0
1634696010000|2021-10-20 02:13:30|431.76|428.96|431.6|428.8|431.76|428.96|431.6|428.8|0
1634696020000|2021-10-20 02:13:40|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1634696040000|2021-10-20 02:14:00|431.27|428.47|431.27|428.47|431.27|428.47|431.27|428.47|0
1634696050000|2021-10-20 02:14:10|431.1|428.3|430.93|428.13|431.1|428.3|430.93|428.13|0
1634696100000|2021-10-20 02:15:00|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1634696150000|2021-10-20 02:15:50|430.44|427.64|430.44|427.64|430.6|427.8|430.44|427.64|0
1634696160000|2021-10-20 02:16:00|430.52|427.72|430.6|427.8|430.6|427.8|430.44|427.64|0
1634696170000|2021-10-20 02:16:10|430.44|427.64|430.27|427.47|430.44|427.64|430.27|427.47|0
1634696220000|2021-10-20 02:17:00|430.44|427.64|430.44|427.64|430.44|427.64|430.27|427.47|0
1634696230000|2021-10-20 02:17:10|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1634696260000|2021-10-20 02:17:40|430.44|427.64|430.27|427.47|430.44|427.64|430.27|427.47|0
1634696290000|2021-10-20 02:18:10|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1634696310000|2021-10-20 02:18:30|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1634696320000|2021-10-20 02:18:40|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1634696340000|2021-10-20 02:19:00|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1634696380000|2021-10-20 02:19:40|430.77|427.97|430.6|427.8|430.77|427.97|430.6|427.8|0
1634696390000|2021-10-20 02:19:50|430.77|427.97|430.77|427.97|430.77|427.97|430.77|427.97|0
1634696400000|2021-10-20 02:20:00|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1634696420000|2021-10-20 02:20:20|430.77|427.97|430.77|427.97|430.77|427.97|430.77|427.97|0
1634696430000|2021-10-20 02:20:30|430.93|428.13|430.93|428.13|430.93|428.13|430.93|428.13|0
1634696460000|2021-10-20 02:21:00|430.77|427.97|430.77|427.97|430.77|427.97|430.77|427.97|0
1634696470000|2021-10-20 02:21:10|430.93|428.13|430.77|427.97|430.93|428.13|430.77|427.97|0
1634696480000|2021-10-20 02:21:20|430.6|427.8|430.68|427.88|430.68|427.88|430.6|427.8|0
1634696490000|2021-10-20 02:21:30|430.6|427.8|430.68|427.88|430.77|427.97|430.6|427.8|0
1634696500000|2021-10-20 02:21:40|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1634696520000|2021-10-20 02:22:00|430.52|427.72|430.44|427.64|430.52|427.72|430.44|427.64|0
1634696530000|2021-10-20 02:22:10|430.52|427.72|430.6|427.8|430.6|427.8|430.52|427.72|0
1634696540000|2021-10-20 02:22:20|430.77|427.97|430.77|427.97|430.77|427.97|430.77|427.97|0
1634696550000|2021-10-20 02:22:30|430.6|427.8|430.52|427.72|430.6|427.8|430.52|427.72|0
1634696560000|2021-10-20 02:22:40|430.44|427.64|430.6|427.8|430.6|427.8|430.44|427.64|0
1634696580000|2021-10-20 02:23:00|430.52|427.72|430.52|427.72|430.6|427.8|430.52|427.72|0
1634696590000|2021-10-20 02:23:10|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1634696610000|2021-10-20 02:23:30|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1634696630000|2021-10-20 02:23:50|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1634696650000|2021-10-20 02:24:10|430.27|427.47|430.44|427.64|430.44|427.64|430.27|427.47|0
1634696670000|2021-10-20 02:24:30|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1634696680000|2021-10-20 02:24:40|430.19|427.39|430.19|427.39|430.19|427.39|430.19|427.39|0
1634696690000|2021-10-20 02:24:50|430.27|427.47|429.94|427.14|430.27|427.47|429.94|427.14|0
1634696730000|2021-10-20 02:25:30|429.78|426.98|429.94|427.14|429.94|427.14|429.78|426.98|0
1634696750000|2021-10-20 02:25:50|429.78|426.98|429.78|426.98|429.78|426.98|429.78|426.98|0
1634696770000|2021-10-20 02:26:10|429.61|426.81|429.78|426.98|429.78|426.98|429.61|426.81|0
1634696780000|2021-10-20 02:26:20|429.69|426.89|429.61|426.81|429.69|426.89|429.61|426.81|0
1634696800000|2021-10-20 02:26:40|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1634696820000|2021-10-20 02:27:00|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1634696840000|2021-10-20 02:27:20|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1634696850000|2021-10-20 02:27:30|430.35|427.55|430.27|427.47|430.35|427.55|430.27|427.47|0
1634696860000|2021-10-20 02:27:40|430.1|427.3|430.27|427.47|430.27|427.47|430.1|427.3|0
1634696870000|2021-10-20 02:27:50|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634696880000|2021-10-20 02:28:00|430.6|427.8|430.43|427.63|430.6|427.8|430.43|427.63|0
1634696900000|2021-10-20 02:28:20|430.27|427.47|430.43|427.63|430.43|427.63|430.27|427.47|0
1634696920000|2021-10-20 02:28:40|430.6|427.8|430.6|427.8|430.76|427.96|430.6|427.8|0
1634696930000|2021-10-20 02:28:50|430.76|427.96|430.6|427.8|430.76|427.96|430.6|427.8|0
1634696940000|2021-10-20 02:29:00|430.76|427.96|430.68|427.88|430.76|427.96|430.6|427.8|0
1634696950000|2021-10-20 02:29:10|430.76|427.96|430.68|427.88|430.76|427.96|430.68|427.88|0
1634696960000|2021-10-20 02:29:20|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1634696970000|2021-10-20 02:29:30|430.6|427.8|430.6|427.8|430.6|427.8|430.51|427.71|0
1634697000000|2021-10-20 02:30:00|430.51|427.71|430.51|427.71|430.51|427.71|430.43|427.63|0
1634697010000|2021-10-20 02:30:10|430.43|427.63|430.51|427.71|430.51|427.71|430.43|427.63|0
1634697020000|2021-10-20 02:30:20|430.43|427.63|430.27|427.47|430.43|427.63|430.27|427.47|0
1634697030000|2021-10-20 02:30:30|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634697050000|2021-10-20 02:30:50|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1634697060000|2021-10-20 02:31:00|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634697070000|2021-10-20 02:31:10|430.35|427.55|430.27|427.47|430.35|427.55|430.27|427.47|0
1634697080000|2021-10-20 02:31:20|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634697090000|2021-10-20 02:31:30|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1634697100000|2021-10-20 02:31:40|430.35|427.55|430.43|427.63|430.43|427.63|430.35|427.55|0
1634697140000|2021-10-20 02:32:20|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1634697160000|2021-10-20 02:32:40|430.43|427.63|430.43|427.63|430.51|427.71|430.43|427.63|0
1634697170000|2021-10-20 02:32:50|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1634697180000|2021-10-20 02:33:00|430.43|427.63|430.35|427.55|430.43|427.63|430.35|427.55|0
1634697190000|2021-10-20 02:33:10|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634697200000|2021-10-20 02:33:20|430.6|427.8|430.43|427.63|430.6|427.8|430.43|427.63|0
1634697250000|2021-10-20 02:34:10|430.35|427.55|430.43|427.63|430.43|427.63|430.27|427.47|0
1634697280000|2021-10-20 02:34:40|430.35|427.55|430.27|427.47|430.35|427.55|430.27|427.47|0
1634697290000|2021-10-20 02:34:50|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1634697300000|2021-10-20 02:35:00|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1634697320000|2021-10-20 02:35:20|429.77|426.97|429.94|427.14|429.94|427.14|429.77|426.97|0
1634697330000|2021-10-20 02:35:30|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1634697340000|2021-10-20 02:35:40|430.27|427.47|430.43|427.63|430.43|427.63|430.27|427.47|0
1634697350000|2021-10-20 02:35:50|430.27|427.47|430.27|427.47|430.43|427.63|430.27|427.47|0
1634697370000|2021-10-20 02:36:10|430.18|427.38|430.27|427.47|430.27|427.47|430.18|427.38|0
1634697390000|2021-10-20 02:36:30|430.43|427.63|430.27|427.47|430.43|427.63|430.27|427.47|0
1634697400000|2021-10-20 02:36:40|430.35|427.55|430.43|427.63|430.43|427.63|430.35|427.55|0
1634697420000|2021-10-20 02:37:00|430.51|427.71|430.43|427.63|430.6|427.8|430.43|427.63|0
1634697430000|2021-10-20 02:37:10|430.51|427.71|430.6|427.8|430.6|427.8|430.51|427.71|0
1634697440000|2021-10-20 02:37:20|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1634697450000|2021-10-20 02:37:30|430.67|427.87|430.76|427.96|430.76|427.96|430.67|427.87|0
1634697460000|2021-10-20 02:37:40|430.93|428.13|430.93|428.13|430.93|428.13|430.93|428.13|0
1634697470000|2021-10-20 02:37:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1634697480000|2021-10-20 02:38:00|430.93|428.13|430.76|427.96|430.93|428.13|430.76|427.96|0
1634697530000|2021-10-20 02:38:50|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634697550000|2021-10-20 02:39:10|430.76|427.96|430.59|427.79|430.76|427.96|430.59|427.79|0
1634697560000|2021-10-20 02:39:20|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1634697570000|2021-10-20 02:39:30|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634697580000|2021-10-20 02:39:40|430.51|427.71|430.43|427.63|430.59|427.79|430.43|427.63|0
1634697590000|2021-10-20 02:39:50|430.51|427.71|430.43|427.63|430.51|427.71|430.43|427.63|0
1634697600000|2021-10-20 02:40:00|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634697610000|2021-10-20 02:40:10|430.43|427.63|430.59|427.79|430.59|427.79|430.43|427.63|0
1634697620000|2021-10-20 02:40:20|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634697640000|2021-10-20 02:40:40|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1634697670000|2021-10-20 02:41:10|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1634697680000|2021-10-20 02:41:20|430.01|427.21|429.93|427.13|430.01|427.21|429.93|427.13|0
1634697700000|2021-10-20 02:41:40|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1634697750000|2021-10-20 02:42:30|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1634697760000|2021-10-20 02:42:40|430.43|427.63|430.43|427.63|430.43|427.63|430.34|427.54|0
1634697770000|2021-10-20 02:42:50|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1634697780000|2021-10-20 02:43:00|430.34|427.54|430.26|427.46|430.34|427.54|430.26|427.46|0
1634697790000|2021-10-20 02:43:10|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634697800000|2021-10-20 02:43:20|430.59|427.79|430.51|427.71|430.59|427.79|430.51|427.71|0
1634697810000|2021-10-20 02:43:30|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634697840000|2021-10-20 02:44:00|430.76|427.96|430.59|427.79|430.76|427.96|430.59|427.79|0
1634697860000|2021-10-20 02:44:20|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634697900000|2021-10-20 02:45:00|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1634697910000|2021-10-20 02:45:10|430.34|427.54|430.43|427.63|430.43|427.63|430.26|427.46|0
1634697940000|2021-10-20 02:45:40|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1634697950000|2021-10-20 02:45:50|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1634697960000|2021-10-20 02:46:00|430.43|427.63|430.34|427.54|430.43|427.63|430.34|427.54|0
1634697970000|2021-10-20 02:46:10|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634697980000|2021-10-20 02:46:20|430.76|427.96|430.76|427.96|430.76|427.96|430.59|427.79|0
1634697990000|2021-10-20 02:46:30|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1634698000000|2021-10-20 02:46:40|431.09|428.29|430.92|428.12|431.09|428.29|430.92|428.12|0
1634698040000|2021-10-20 02:47:20|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1634698060000|2021-10-20 02:47:40|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1634698070000|2021-10-20 02:47:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1634698080000|2021-10-20 02:48:00|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1634698090000|2021-10-20 02:48:10|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1634698100000|2021-10-20 02:48:20|430.84|428.04|430.76|427.96|430.84|428.04|430.76|427.96|0
1634698110000|2021-10-20 02:48:30|430.92|428.12|430.84|428.04|430.92|428.12|430.76|427.96|0
1634698120000|2021-10-20 02:48:40|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1634698130000|2021-10-20 02:48:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1634698140000|2021-10-20 02:49:00|430.92|428.12|430.76|427.96|430.92|428.12|430.76|427.96|0
1634698160000|2021-10-20 02:49:20|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1634698190000|2021-10-20 02:49:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1634698200000|2021-10-20 02:50:00|430.59|427.79|430.76|427.96|430.76|427.96|430.59|427.79|0
1634698250000|2021-10-20 02:50:50|430.67|427.87|430.76|427.96|430.76|427.96|430.59|427.79|0
1634698280000|2021-10-20 02:51:20|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634698290000|2021-10-20 02:51:30|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1634698350000|2021-10-20 02:52:30|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634698360000|2021-10-20 02:52:40|430.92|428.12|430.75|427.95|430.92|428.12|430.75|427.95|0
1634698380000|2021-10-20 02:53:00|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634698400000|2021-10-20 02:53:20|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634698420000|2021-10-20 02:53:40|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1634698470000|2021-10-20 02:54:30|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634698500000|2021-10-20 02:55:00|430.92|428.12|430.75|427.95|430.92|428.12|430.75|427.95|0
1634698530000|2021-10-20 02:55:30|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1634698540000|2021-10-20 02:55:40|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634698560000|2021-10-20 02:56:00|430.92|428.12|430.75|427.95|430.92|428.12|430.75|427.95|0
1634698570000|2021-10-20 02:56:10|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634698610000|2021-10-20 02:56:50|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634698660000|2021-10-20 02:57:40|430.92|428.12|430.75|427.95|430.92|428.12|430.75|427.95|0
1634698670000|2021-10-20 02:57:50|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634698730000|2021-10-20 02:58:50|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634698780000|2021-10-20 02:59:40|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634698810000|2021-10-20 03:00:10|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634698820000|2021-10-20 03:00:20|430.83|428.03|430.92|428.12|430.92|428.12|430.83|428.03|0
1634698830000|2021-10-20 03:00:30|430.83|428.03|430.92|428.12|430.92|428.12|430.75|427.95|0
1634698850000|2021-10-20 03:00:50|431.08|428.28|430.92|428.12|431.08|428.28|430.92|428.12|0
1634698870000|2021-10-20 03:01:10|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634698880000|2021-10-20 03:01:20|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634698890000|2021-10-20 03:01:30|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634698900000|2021-10-20 03:01:40|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634698910000|2021-10-20 03:01:50|430.5|427.7|430.59|427.79|430.59|427.79|430.42|427.62|0
1634698930000|2021-10-20 03:02:10|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634698960000|2021-10-20 03:02:40|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1634698980000|2021-10-20 03:03:00|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634698990000|2021-10-20 03:03:10|430.26|427.46|430.42|427.62|430.42|427.62|430.26|427.46|0
1634699000000|2021-10-20 03:03:20|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1634699010000|2021-10-20 03:03:30|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634699030000|2021-10-20 03:03:50|430.58|427.78|430.42|427.62|430.58|427.78|430.42|427.62|0
1634699050000|2021-10-20 03:04:10|430.26|427.46|430.25|427.45|430.26|427.46|430.25|427.45|0
1634699060000|2021-10-20 03:04:20|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634699070000|2021-10-20 03:04:30|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1634699080000|2021-10-20 03:04:40|430.42|427.62|430.58|427.78|430.58|427.78|430.42|427.62|0
1634699090000|2021-10-20 03:04:50|430.42|427.62|430.42|427.62|430.58|427.78|430.42|427.62|0
1634699100000|2021-10-20 03:05:00|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1634699110000|2021-10-20 03:05:10|430.58|427.78|430.75|427.95|430.75|427.95|430.58|427.78|0
1634699130000|2021-10-20 03:05:30|430.58|427.78|430.75|427.95|430.75|427.95|430.58|427.78|0
1634699150000|2021-10-20 03:05:50|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1634699160000|2021-10-20 03:06:00|430.75|427.95|430.58|427.78|430.75|427.95|430.58|427.78|0
1634699170000|2021-10-20 03:06:10|430.75|427.95|430.58|427.78|430.75|427.95|430.58|427.78|0
1634699180000|2021-10-20 03:06:20|430.66|427.86|430.58|427.78|430.66|427.86|430.58|427.78|0
1634699190000|2021-10-20 03:06:30|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1634699210000|2021-10-20 03:06:50|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1634699230000|2021-10-20 03:07:10|430.5|427.7|430.42|427.62|430.5|427.7|430.42|427.62|0
1634699240000|2021-10-20 03:07:20|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1634699250000|2021-10-20 03:07:30|430.58|427.78|430.5|427.7|430.58|427.78|430.5|427.7|0
1634699260000|2021-10-20 03:07:40|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634699300000|2021-10-20 03:08:20|430.25|427.45|430.42|427.62|430.42|427.62|430.25|427.45|0
1634699320000|2021-10-20 03:08:40|430.5|427.7|430.42|427.62|430.5|427.7|430.42|427.62|0
1634699330000|2021-10-20 03:08:50|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1634699380000|2021-10-20 03:09:40|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634699400000|2021-10-20 03:10:00|430.58|427.78|430.42|427.62|430.58|427.78|430.42|427.62|0
1634699420000|2021-10-20 03:10:20|430.5|427.7|430.58|427.78|430.58|427.78|430.5|427.7|0
1634699460000|2021-10-20 03:11:00|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634699490000|2021-10-20 03:11:30|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1634699510000|2021-10-20 03:11:50|430.75|427.95|430.58|427.78|430.75|427.95|430.58|427.78|0
1634699540000|2021-10-20 03:12:20|430.42|427.62|430.58|427.78|430.58|427.78|430.42|427.62|0
1634699550000|2021-10-20 03:12:30|430.42|427.62|430.58|427.78|430.58|427.78|430.42|427.62|0
1634699560000|2021-10-20 03:12:40|430.42|427.62|430.25|427.45|430.42|427.62|430.25|427.45|0
1634699580000|2021-10-20 03:13:00|430.33|427.53|430.33|427.53|430.33|427.53|430.33|427.53|0
1634699590000|2021-10-20 03:13:10|430.25|427.45|430.09|427.29|430.25|427.45|430.09|427.29|0
1634699630000|2021-10-20 03:13:50|430.25|427.45|430.25|427.45|430.25|427.45|430.25|427.45|0
1634699640000|2021-10-20 03:14:00|430.17|427.37|430.09|427.29|430.17|427.37|430.09|427.29|0
1634699650000|2021-10-20 03:14:10|430.25|427.45|430.25|427.45|430.25|427.45|430.25|427.45|0
1634699660000|2021-10-20 03:14:20|430.09|427.29|430.09|427.29|430.17|427.37|430.09|427.29|0
1634699670000|2021-10-20 03:14:30|430.17|427.37|430.25|427.45|430.25|427.45|430.17|427.37|0
1634699700000|2021-10-20 03:15:00|430.09|427.29|430.09|427.29|430.09|427.29|430.09|427.29|0
1634699720000|2021-10-20 03:15:20|430.25|427.45|430.25|427.45|430.25|427.45|430.25|427.45|0
1634699730000|2021-10-20 03:15:30|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634699740000|2021-10-20 03:15:40|430.25|427.45|430.42|427.62|430.42|427.62|430.25|427.45|0
1634699750000|2021-10-20 03:15:50|430.33|427.53|430.25|427.45|430.33|427.53|430.25|427.45|0
1634699760000|2021-10-20 03:16:00|430.33|427.53|430.25|427.45|430.33|427.53|430.25|427.45|0
1634699770000|2021-10-20 03:16:10|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1634699780000|2021-10-20 03:16:20|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1634699870000|2021-10-20 03:17:50|430.49|427.69|430.49|427.69|430.49|427.69|430.49|427.69|0
1634699880000|2021-10-20 03:18:00|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1634699900000|2021-10-20 03:18:20|430.41|427.61|430.41|427.61|430.41|427.61|430.41|427.61|0
1634699910000|2021-10-20 03:18:30|430.49|427.69|430.41|427.61|430.49|427.69|430.41|427.61|0
1634699940000|2021-10-20 03:19:00|430.49|427.69|430.41|427.61|430.49|427.69|430.41|427.61|0
1634699960000|2021-10-20 03:19:20|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1634699970000|2021-10-20 03:19:30|430.49|427.69|430.58|427.78|430.58|427.78|430.49|427.69|0
1634700010000|2021-10-20 03:20:10|430.41|427.61|430.41|427.61|430.41|427.61|430.41|427.61|0
1634700020000|2021-10-20 03:20:20|430.58|427.78|430.74|427.94|430.74|427.94|430.58|427.78|0
1634700030000|2021-10-20 03:20:30|430.66|427.86|430.74|427.94|430.74|427.94|430.66|427.86|0
1634700060000|2021-10-20 03:21:00|430.91|428.11|430.91|428.11|430.91|428.11|430.74|427.94|0
1634700070000|2021-10-20 03:21:10|430.74|427.94|430.91|428.11|430.91|428.11|430.74|427.94|0
1634700080000|2021-10-20 03:21:20|430.74|427.94|430.74|427.94|430.74|427.94|430.74|427.94|0
1634700090000|2021-10-20 03:21:30|430.82|428.02|430.91|428.11|430.91|428.11|430.74|427.94|0
1634700120000|2021-10-20 03:22:00|430.99|428.19|431.07|428.27|431.07|428.27|430.99|428.19|0
1634700130000|2021-10-20 03:22:10|431.15|428.35|431.15|428.35|431.15|428.35|431.15|428.35|0
1634700140000|2021-10-20 03:22:20|431.24|428.44|431.07|428.27|431.24|428.44|431.07|428.27|0
1634700180000|2021-10-20 03:23:00|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1634700200000|2021-10-20 03:23:20|431.4|428.6|431.24|428.44|431.4|428.6|431.24|428.44|0
1634700210000|2021-10-20 03:23:30|431.32|428.52|431.32|428.52|431.32|428.52|431.32|428.52|0
1634700220000|2021-10-20 03:23:40|431.24|428.44|431.24|428.44|431.32|428.52|431.24|428.44|0
1634700240000|2021-10-20 03:24:00|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700270000|2021-10-20 03:24:30|431.57|428.77|431.4|428.6|431.57|428.77|431.4|428.6|0
1634700280000|2021-10-20 03:24:40|431.48|428.68|431.57|428.77|431.57|428.77|431.48|428.68|0
1634700310000|2021-10-20 03:25:10|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700320000|2021-10-20 03:25:20|431.57|428.77|431.4|428.6|431.57|428.77|431.4|428.6|0
1634700390000|2021-10-20 03:26:30|431.57|428.77|431.57|428.77|431.57|428.77|431.57|428.77|0
1634700430000|2021-10-20 03:27:10|431.4|428.6|431.57|428.77|431.57|428.77|431.4|428.6|0
1634700460000|2021-10-20 03:27:40|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1634700560000|2021-10-20 03:29:20|431.57|428.77|431.57|428.77|431.57|428.77|431.57|428.77|0
1634700590000|2021-10-20 03:29:50|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634700600000|2021-10-20 03:30:00|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700650000|2021-10-20 03:30:50|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1634700690000|2021-10-20 03:31:30|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700700000|2021-10-20 03:31:40|431.23|428.43|431.31|428.51|431.31|428.51|431.23|428.43|0
1634700710000|2021-10-20 03:31:50|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700720000|2021-10-20 03:32:00|431.56|428.76|431.4|428.6|431.56|428.76|431.4|428.6|0
1634700730000|2021-10-20 03:32:10|431.48|428.68|431.48|428.68|431.56|428.76|431.48|428.68|0
1634700740000|2021-10-20 03:32:20|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634700760000|2021-10-20 03:32:40|431.4|428.6|431.56|428.76|431.56|428.76|431.4|428.6|0
1634700770000|2021-10-20 03:32:50|431.4|428.6|431.48|428.68|431.48|428.68|431.4|428.6|0
1634700780000|2021-10-20 03:33:00|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700790000|2021-10-20 03:33:10|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1634700800000|2021-10-20 03:33:20|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700840000|2021-10-20 03:34:00|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1634700850000|2021-10-20 03:34:10|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1634700860000|2021-10-20 03:34:20|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1634700910000|2021-10-20 03:35:10|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700920000|2021-10-20 03:35:20|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1634700940000|2021-10-20 03:35:40|431.31|428.51|431.4|428.6|431.4|428.6|431.31|428.51|0
1634700950000|2021-10-20 03:35:50|431.31|428.51|431.31|428.51|431.31|428.51|431.31|428.51|0
1634700960000|2021-10-20 03:36:00|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634700970000|2021-10-20 03:36:10|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1634700980000|2021-10-20 03:36:20|431.31|428.51|431.31|428.51|431.31|428.51|431.31|428.51|0
1634700990000|2021-10-20 03:36:30|431.4|428.6|431.23|428.43|431.4|428.6|431.23|428.43|0
1634701040000|2021-10-20 03:37:20|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634701050000|2021-10-20 03:37:30|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1634701070000|2021-10-20 03:37:50|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1634701140000|2021-10-20 03:39:00|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1634701370000|2021-10-20 03:42:50|431.39|428.59|431.31|428.51|431.39|428.59|431.31|428.51|0
1634701380000|2021-10-20 03:43:00|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634701430000|2021-10-20 03:43:50|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634701460000|2021-10-20 03:44:20|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634701510000|2021-10-20 03:45:10|431.31|428.51|431.39|428.59|431.39|428.59|431.31|428.51|0
1634701540000|2021-10-20 03:45:40|431.56|428.76|431.56|428.76|431.56|428.76|431.47|428.67|0
1634701560000|2021-10-20 03:46:00|431.47|428.67|431.39|428.59|431.56|428.76|431.39|428.59|0
1634701570000|2021-10-20 03:46:10|431.47|428.67|431.56|428.76|431.56|428.76|431.47|428.67|0
1634701610000|2021-10-20 03:46:50|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634701670000|2021-10-20 03:47:50|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634701690000|2021-10-20 03:48:10|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634701710000|2021-10-20 03:48:30|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634701740000|2021-10-20 03:49:00|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634701750000|2021-10-20 03:49:10|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634701770000|2021-10-20 03:49:30|431.39|428.59|431.56|428.76|431.56|428.76|431.39|428.59|0
1634701780000|2021-10-20 03:49:40|431.47|428.67|431.39|428.59|431.47|428.67|431.39|428.59|0
1634701840000|2021-10-20 03:50:40|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634701860000|2021-10-20 03:51:00|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634701890000|2021-10-20 03:51:30|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634701930000|2021-10-20 03:52:10|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634701940000|2021-10-20 03:52:20|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634702060000|2021-10-20 03:54:20|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634702080000|2021-10-20 03:54:40|431.56|428.76|431.56|428.76|431.56|428.76|431.56|428.76|0
1634702090000|2021-10-20 03:54:50|431.55|428.75|431.39|428.59|431.55|428.75|431.39|428.59|0
1634702100000|2021-10-20 03:55:00|431.55|428.75|431.55|428.75|431.55|428.75|431.47|428.67|0
1634702110000|2021-10-20 03:55:10|431.47|428.67|431.72|428.92|431.72|428.92|431.47|428.67|0
1634702120000|2021-10-20 03:55:20|431.55|428.75|431.72|428.92|431.72|428.92|431.55|428.75|0
1634702150000|2021-10-20 03:55:50|431.88|429.08|431.88|429.08|431.88|429.08|431.88|429.08|0
1634702180000|2021-10-20 03:56:20|432.05|429.25|431.88|429.08|432.05|429.25|431.88|429.08|0
1634702190000|2021-10-20 03:56:30|432.05|429.25|432.05|429.25|432.05|429.25|432.05|429.25|0
1634702230000|2021-10-20 03:57:10|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1634702250000|2021-10-20 03:57:30|432.55|429.75|432.38|429.58|432.55|429.75|432.38|429.58|0
1634702260000|2021-10-20 03:57:40|432.55|429.75|432.55|429.75|432.55|429.75|432.55|429.75|0
1634702270000|2021-10-20 03:57:50|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1634702290000|2021-10-20 03:58:10|432.55|429.75|432.71|429.91|432.71|429.91|432.55|429.75|0
1634702330000|2021-10-20 03:58:50|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1634702380000|2021-10-20 03:59:40|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1634702410000|2021-10-20 04:00:10|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1634702450000|2021-10-20 04:00:50|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1634702510000|2021-10-20 04:01:50|432.54|429.74|432.38|429.58|432.54|429.74|432.38|429.58|0
1634702520000|2021-10-20 04:02:00|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1634702530000|2021-10-20 04:02:10|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1634702580000|2021-10-20 04:03:00|432.38|429.58|432.54|429.74|432.54|429.74|432.38|429.58|0
1634702590000|2021-10-20 04:03:10|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1634702610000|2021-10-20 04:03:30|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1634702630000|2021-10-20 04:03:50|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1634702640000|2021-10-20 04:04:00|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1634702680000|2021-10-20 04:04:40|432.13|429.33|431.88|429.08|432.13|429.33|431.88|429.08|0
1634702700000|2021-10-20 04:05:00|431.72|428.92|431.55|428.75|431.72|428.92|431.55|428.75|0
1634702720000|2021-10-20 04:05:20|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634702730000|2021-10-20 04:05:30|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1634702750000|2021-10-20 04:05:50|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1634702760000|2021-10-20 04:06:00|431.3|428.5|431.39|428.59|431.39|428.59|431.3|428.5|0
1634702790000|2021-10-20 04:06:30|431.46|428.66|431.39|428.59|431.46|428.66|431.39|428.59|0
1634702800000|2021-10-20 04:06:40|431.55|428.75|431.72|428.92|431.72|428.92|431.55|428.75|0
1634702810000|2021-10-20 04:06:50|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1634702820000|2021-10-20 04:07:00|431.72|428.92|431.55|428.75|431.72|428.92|431.55|428.75|0
1634702840000|2021-10-20 04:07:20|431.38|428.58|431.55|428.75|431.55|428.75|431.38|428.58|0
1634702860000|2021-10-20 04:07:40|431.72|428.92|431.38|428.58|431.72|428.92|431.38|428.58|0
1634702870000|2021-10-20 04:07:50|431.55|428.75|431.55|428.75|431.55|428.75|431.55|428.75|0
1634702880000|2021-10-20 04:08:00|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1634702910000|2021-10-20 04:08:30|431.55|428.75|431.55|428.75|431.55|428.75|431.55|428.75|0
1634702930000|2021-10-20 04:08:50|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1634702940000|2021-10-20 04:09:00|431.55|428.75|431.38|428.58|431.55|428.75|431.38|428.58|0
1634702950000|2021-10-20 04:09:10|431.46|428.66|431.38|428.58|431.46|428.66|431.38|428.58|0
1634702980000|2021-10-20 04:09:40|431.3|428.5|431.38|428.58|431.38|428.58|431.3|428.5|0
1634703020000|2021-10-20 04:10:20|431.55|428.75|431.55|428.75|431.55|428.75|431.55|428.75|0
1634703120000|2021-10-20 04:12:00|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1634703140000|2021-10-20 04:12:20|431.55|428.75|431.55|428.75|431.55|428.75|431.55|428.75|0
1634703160000|2021-10-20 04:12:40|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1634703210000|2021-10-20 04:13:30|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1634703220000|2021-10-20 04:13:40|431.38|428.58|431.55|428.75|431.55|428.75|431.38|428.58|0
1634703240000|2021-10-20 04:14:00|431.46|428.66|431.55|428.75|431.55|428.75|431.46|428.66|0
1634703250000|2021-10-20 04:14:10|431.71|428.91|431.71|428.91|431.71|428.91|431.71|428.91|0
1634703260000|2021-10-20 04:14:20|431.55|428.75|431.55|428.75|431.55|428.75|431.55|428.75|0
1634703280000|2021-10-20 04:14:40|431.71|428.91|431.71|428.91|431.71|428.91|431.71|428.91|0
1634703300000|2021-10-20 04:15:00|431.55|428.75|431.22|428.42|431.55|428.75|431.22|428.42|0
1634703390000|2021-10-20 04:16:30|431.38|428.58|431.22|428.42|431.38|428.58|431.22|428.42|0
1634703410000|2021-10-20 04:16:50|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1634703430000|2021-10-20 04:17:10|431.22|428.42|431.38|428.58|431.38|428.58|431.22|428.42|0
1634703460000|2021-10-20 04:17:40|431.22|428.42|431.38|428.58|431.38|428.58|431.22|428.42|0
1634703490000|2021-10-20 04:18:10|431.29|428.49|431.38|428.58|431.38|428.58|431.29|428.49|0
1634703580000|2021-10-20 04:19:40|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1634703630000|2021-10-20 04:20:30|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1634703680000|2021-10-20 04:21:20|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1634703830000|2021-10-20 04:23:50|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634703860000|2021-10-20 04:24:20|430.72|427.92|430.72|427.92|430.72|427.92|430.72|427.92|0
1634703870000|2021-10-20 04:24:30|430.88|428.08|431.05|428.25|431.05|428.25|430.88|428.08|0
1634703890000|2021-10-20 04:24:50|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634703990000|2021-10-20 04:26:30|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1634704050000|2021-10-20 04:27:30|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1634704070000|2021-10-20 04:27:50|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1634704090000|2021-10-20 04:28:10|431.21|428.41|431.21|428.41|431.21|428.41|431.05|428.25|0
1634704100000|2021-10-20 04:28:20|431.13|428.33|431.13|428.33|431.13|428.33|431.13|428.33|0
1634704110000|2021-10-20 04:28:30|431.21|428.41|431.13|428.33|431.21|428.41|431.13|428.33|0
1634704120000|2021-10-20 04:28:40|431.21|428.41|431.21|428.41|431.21|428.41|431.13|428.33|0
1634704150000|2021-10-20 04:29:10|431.38|428.58|431.21|428.41|431.38|428.58|431.21|428.41|0
1634704260000|2021-10-20 04:31:00|431.54|428.74|431.21|428.41|431.54|428.74|431.21|428.41|0
1634704360000|2021-10-20 04:32:40|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634704370000|2021-10-20 04:32:50|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1634704380000|2021-10-20 04:33:00|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634704430000|2021-10-20 04:33:50|431.21|428.41|431.37|428.57|431.37|428.57|431.21|428.41|0
1634704440000|2021-10-20 04:34:00|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1634704460000|2021-10-20 04:34:20|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634704520000|2021-10-20 04:35:20|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1634704530000|2021-10-20 04:35:30|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634704620000|2021-10-20 04:37:00|431.29|428.49|431.37|428.57|431.37|428.57|431.29|428.49|0
1634704650000|2021-10-20 04:37:30|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1634704690000|2021-10-20 04:38:10|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634704760000|2021-10-20 04:39:20|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1634704770000|2021-10-20 04:39:30|431.21|428.41|431.37|428.57|431.37|428.57|431.21|428.41|0
1634704780000|2021-10-20 04:39:40|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1634704790000|2021-10-20 04:39:50|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634704900000|2021-10-20 04:41:40|431.29|428.49|431.21|428.41|431.29|428.49|431.21|428.41|0
1634704940000|2021-10-20 04:42:20|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634704950000|2021-10-20 04:42:30|431.21|428.41|431.21|428.41|431.37|428.57|431.21|428.41|0
1634704990000|2021-10-20 04:43:10|431.12|428.32|431.21|428.41|431.21|428.41|431.12|428.32|0
1634705020000|2021-10-20 04:43:40|431.04|428.24|431.12|428.32|431.12|428.32|431.04|428.24|0
1634705030000|2021-10-20 04:43:50|431.04|428.24|431.21|428.41|431.21|428.41|431.04|428.24|0
1634705050000|2021-10-20 04:44:10|431.04|428.24|431.2|428.4|431.2|428.4|431.04|428.24|0
1634705060000|2021-10-20 04:44:20|431.12|428.32|431.2|428.4|431.2|428.4|431.12|428.32|0
1634705070000|2021-10-20 04:44:30|431.12|428.32|431.04|428.24|431.12|428.32|431.04|428.24|0
1634705100000|2021-10-20 04:45:00|431.2|428.4|431.12|428.32|431.2|428.4|431.12|428.32|0
1634705110000|2021-10-20 04:45:10|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634705170000|2021-10-20 04:46:10|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1634705190000|2021-10-20 04:46:30|431.2|428.4|431.04|428.24|431.2|428.4|431.04|428.24|0
1634705200000|2021-10-20 04:46:40|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634705220000|2021-10-20 04:47:00|431.12|428.32|431.2|428.4|431.2|428.4|431.12|428.32|0
1634705250000|2021-10-20 04:47:30|431.37|428.57|431.2|428.4|431.37|428.57|431.2|428.4|0
1634705380000|2021-10-20 04:49:40|431.04|428.24|431.12|428.32|431.12|428.32|431.04|428.24|0
1634705390000|2021-10-20 04:49:50|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634705400000|2021-10-20 04:50:00|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634705410000|2021-10-20 04:50:10|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634705470000|2021-10-20 04:51:10|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634705490000|2021-10-20 04:51:30|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634705500000|2021-10-20 04:51:40|431.28|428.48|431.37|428.57|431.37|428.57|431.28|428.48|0
1634705540000|2021-10-20 04:52:20|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634705550000|2021-10-20 04:52:30|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1634705660000|2021-10-20 04:54:20|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634705680000|2021-10-20 04:54:40|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1634705690000|2021-10-20 04:54:50|431.11|428.31|431.2|428.4|431.2|428.4|431.11|428.31|0
1634705700000|2021-10-20 04:55:00|431.11|428.31|431.2|428.4|431.2|428.4|431.11|428.31|0
1634705830000|2021-10-20 04:57:10|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1634705860000|2021-10-20 04:57:40|431.2|428.4|431.36|428.56|431.36|428.56|431.2|428.4|0
1634705870000|2021-10-20 04:57:50|431.28|428.48|431.2|428.4|431.28|428.48|431.2|428.4|0
1634705890000|2021-10-20 04:58:10|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634705910000|2021-10-20 04:58:30|430.95|428.15|431.03|428.23|431.03|428.23|430.95|428.15|0
1634705980000|2021-10-20 04:59:40|430.95|428.15|430.87|428.07|430.95|428.15|430.87|428.07|0
1634706000000|2021-10-20 05:00:00|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634706010000|2021-10-20 05:00:10|430.95|428.15|430.87|428.07|430.95|428.15|430.87|428.07|0
1634706030000|2021-10-20 05:00:30|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634706050000|2021-10-20 05:00:50|430.87|428.07|431.03|428.23|431.03|428.23|430.87|428.07|0
1634706060000|2021-10-20 05:01:00|431.2|428.4|431.03|428.23|431.2|428.4|431.03|428.23|0
1634706070000|2021-10-20 05:01:10|431.2|428.4|431.03|428.23|431.2|428.4|431.03|428.23|0
1634706090000|2021-10-20 05:01:30|431.2|428.4|431.2|428.4|431.36|428.56|431.2|428.4|0
1634706100000|2021-10-20 05:01:40|431.28|428.48|431.36|428.56|431.36|428.56|431.28|428.48|0
1634706110000|2021-10-20 05:01:50|431.28|428.48|431.28|428.48|431.36|428.56|431.28|428.48|0
1634706120000|2021-10-20 05:02:00|431.2|428.4|431.36|428.56|431.53|428.73|431.2|428.4|0
1634706150000|2021-10-20 05:02:30|431.28|428.48|431.28|428.48|431.36|428.56|431.28|428.48|0
1634706160000|2021-10-20 05:02:40|431.2|428.4|431.36|428.56|431.36|428.56|431.2|428.4|0
1634706180000|2021-10-20 05:03:00|431.2|428.4|431.36|428.56|431.36|428.56|431.2|428.4|0
1634706230000|2021-10-20 05:03:50|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634706240000|2021-10-20 05:04:00|431.03|428.23|431.2|428.4|431.2|428.4|431.03|428.23|0
1634706270000|2021-10-20 05:04:30|431.11|428.31|431.03|428.23|431.11|428.31|431.03|428.23|0
1634706280000|2021-10-20 05:04:40|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634706290000|2021-10-20 05:04:50|430.7|427.9|430.7|427.9|430.7|427.9|430.7|427.9|0
1634706310000|2021-10-20 05:05:10|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634706370000|2021-10-20 05:06:10|430.7|427.9|430.7|427.9|430.7|427.9|430.7|427.9|0
1634706380000|2021-10-20 05:06:20|430.78|427.98|430.7|427.9|430.78|427.98|430.7|427.9|0
1634706400000|2021-10-20 05:06:40|430.54|427.74|430.54|427.74|430.54|427.74|430.54|427.74|0
1634706420000|2021-10-20 05:07:00|430.45|427.65|430.54|427.74|430.54|427.74|430.45|427.65|0
1634706430000|2021-10-20 05:07:10|430.45|427.65|430.37|427.57|430.45|427.65|430.37|427.57|0
1634706440000|2021-10-20 05:07:20|430.21|427.41|429.88|427.08|430.21|427.41|429.88|427.08|0
1634706450000|2021-10-20 05:07:30|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1634706490000|2021-10-20 05:08:10|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1634706500000|2021-10-20 05:08:20|430.12|427.32|430.04|427.24|430.12|427.32|430.04|427.24|0
1634706510000|2021-10-20 05:08:30|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1634706530000|2021-10-20 05:08:50|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634706540000|2021-10-20 05:09:00|429.88|427.08|429.79|426.99|429.88|427.08|429.79|426.99|0
1634706550000|2021-10-20 05:09:10|429.71|426.91|429.71|426.91|429.88|427.08|429.71|426.91|0
1634706560000|2021-10-20 05:09:20|429.55|426.75|429.55|426.75|429.55|426.75|429.55|426.75|0
1634706580000|2021-10-20 05:09:40|429.71|426.91|429.79|426.99|429.88|427.08|429.71|426.91|0
1634706590000|2021-10-20 05:09:50|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1634706600000|2021-10-20 05:10:00|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634706610000|2021-10-20 05:10:10|429.87|427.07|429.71|426.91|429.87|427.07|429.71|426.91|0
1634706620000|2021-10-20 05:10:20|429.79|426.99|429.79|426.99|429.79|426.99|429.79|426.99|0
1634706630000|2021-10-20 05:10:30|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634706640000|2021-10-20 05:10:40|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1634706650000|2021-10-20 05:10:50|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634706660000|2021-10-20 05:11:00|429.62|426.82|429.62|426.82|429.71|426.91|429.62|426.82|0
1634706670000|2021-10-20 05:11:10|429.54|426.74|429.54|426.74|429.71|426.91|429.54|426.74|0
1634706680000|2021-10-20 05:11:20|429.62|426.82|429.71|426.91|429.71|426.91|429.62|426.82|0
1634706690000|2021-10-20 05:11:30|429.54|426.74|429.54|426.74|429.54|426.74|429.54|426.74|0
1634706700000|2021-10-20 05:11:40|429.38|426.58|429.22|426.42|429.38|426.58|429.22|426.42|0
1634706710000|2021-10-20 05:11:50|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634706730000|2021-10-20 05:12:10|429.05|426.25|428.72|425.92|429.05|426.25|428.72|425.92|0
1634706740000|2021-10-20 05:12:20|428.89|426.09|429.21|426.41|429.21|426.41|428.89|426.09|0
1634706750000|2021-10-20 05:12:30|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1634706760000|2021-10-20 05:12:40|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634706780000|2021-10-20 05:13:00|429.38|426.58|429.38|426.58|429.38|426.58|429.38|426.58|0
1634706840000|2021-10-20 05:14:00|429.54|426.74|429.54|426.74|429.54|426.74|429.54|426.74|0
1634706870000|2021-10-20 05:14:30|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634706880000|2021-10-20 05:14:40|429.62|426.82|429.71|426.91|429.71|426.91|429.62|426.82|0
1634706900000|2021-10-20 05:15:00|429.54|426.74|429.54|426.74|429.54|426.74|429.54|426.74|0
1634706910000|2021-10-20 05:15:10|429.62|426.82|429.71|426.91|429.71|426.91|429.62|426.82|0
1634706920000|2021-10-20 05:15:20|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1634706930000|2021-10-20 05:15:30|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1634706940000|2021-10-20 05:15:40|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1634707000000|2021-10-20 05:16:40|429.79|426.99|429.87|427.07|429.87|427.07|429.79|426.99|0
1634707050000|2021-10-20 05:17:30|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634707090000|2021-10-20 05:18:10|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1634707100000|2021-10-20 05:18:20|429.79|426.99|429.87|427.07|429.87|427.07|429.79|426.99|0
1634707110000|2021-10-20 05:18:30|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634707120000|2021-10-20 05:18:40|429.54|426.74|429.71|426.91|429.71|426.91|429.54|426.74|0
1634707130000|2021-10-20 05:18:50|429.54|426.74|429.71|426.91|429.71|426.91|429.54|426.74|0
1634707150000|2021-10-20 05:19:10|429.62|426.82|429.62|426.82|429.62|426.82|429.62|426.82|0
1634707160000|2021-10-20 05:19:20|429.71|426.91|429.54|426.74|429.71|426.91|429.54|426.74|0
1634707170000|2021-10-20 05:19:30|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634707180000|2021-10-20 05:19:40|429.54|426.74|429.71|426.91|429.71|426.91|429.54|426.74|0
1634707190000|2021-10-20 05:19:50|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1634707200000|2021-10-20 05:20:00|429.79|426.99|429.71|426.91|429.87|427.07|429.71|426.91|0
1634707220000|2021-10-20 05:20:20|429.54|426.74|429.62|426.82|429.71|426.91|429.54|426.74|0
1634707230000|2021-10-20 05:20:30|429.71|426.91|429.71|426.91|429.71|426.91|429.62|426.82|0
1634707240000|2021-10-20 05:20:40|430.37|427.57|430.37|427.57|430.37|427.57|430.37|427.57|0
1634707250000|2021-10-20 05:20:50|430.29|427.49|430.37|427.57|430.37|427.57|430.29|427.49|0
1634707260000|2021-10-20 05:21:00|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1634707270000|2021-10-20 05:21:10|430.37|427.57|430.29|427.49|430.37|427.57|430.29|427.49|0
1634707280000|2021-10-20 05:21:20|430.37|427.57|430.21|427.41|430.37|427.57|430.21|427.41|0
1634707290000|2021-10-20 05:21:30|430.37|427.57|430.37|427.57|430.37|427.57|430.37|427.57|0
1634707300000|2021-10-20 05:21:40|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1634707320000|2021-10-20 05:22:00|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634707330000|2021-10-20 05:22:10|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707340000|2021-10-20 05:22:20|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634707360000|2021-10-20 05:22:40|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1634707370000|2021-10-20 05:22:50|430.88|428.08|431.04|428.24|431.04|428.24|430.88|428.08|0
1634707400000|2021-10-20 05:23:20|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634707410000|2021-10-20 05:23:30|430.96|428.16|431.04|428.24|431.04|428.24|430.88|428.08|0
1634707420000|2021-10-20 05:23:40|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634707450000|2021-10-20 05:24:10|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707460000|2021-10-20 05:24:20|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1634707480000|2021-10-20 05:24:40|430.71|427.91|430.55|427.75|430.71|427.91|430.55|427.75|0
1634707490000|2021-10-20 05:24:50|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707500000|2021-10-20 05:25:00|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634707510000|2021-10-20 05:25:10|430.95|428.15|430.95|428.15|430.95|428.15|430.95|428.15|0
1634707520000|2021-10-20 05:25:20|430.88|428.08|431.04|428.24|431.04|428.24|430.88|428.08|0
1634707550000|2021-10-20 05:25:50|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634707580000|2021-10-20 05:26:20|430.79|427.99|430.88|428.08|430.88|428.08|430.79|427.99|0
1634707590000|2021-10-20 05:26:30|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707600000|2021-10-20 05:26:40|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1634707610000|2021-10-20 05:26:50|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634707650000|2021-10-20 05:27:30|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707670000|2021-10-20 05:27:50|430.62|427.82|430.62|427.82|430.62|427.82|430.62|427.82|0
1634707680000|2021-10-20 05:28:00|430.71|427.91|430.71|427.91|430.79|427.99|430.71|427.91|0
1634707690000|2021-10-20 05:28:10|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634707710000|2021-10-20 05:28:30|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707720000|2021-10-20 05:28:40|430.79|427.99|430.87|428.07|430.87|428.07|430.79|427.99|0
1634707730000|2021-10-20 05:28:50|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707740000|2021-10-20 05:29:00|430.79|427.99|430.87|428.07|430.87|428.07|430.79|427.99|0
1634707750000|2021-10-20 05:29:10|430.71|427.91|430.87|428.07|430.87|428.07|430.71|427.91|0
1634707760000|2021-10-20 05:29:20|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707770000|2021-10-20 05:29:30|430.79|427.99|430.71|427.91|430.79|427.99|430.71|427.91|0
1634707780000|2021-10-20 05:29:40|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634707790000|2021-10-20 05:29:50|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707800000|2021-10-20 05:30:00|430.87|428.07|430.71|427.91|430.87|428.07|430.71|427.91|0
1634707810000|2021-10-20 05:30:10|430.54|427.74|430.79|427.99|430.79|427.99|430.54|427.74|0
1634707820000|2021-10-20 05:30:20|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634707830000|2021-10-20 05:30:30|430.54|427.74|430.54|427.74|430.54|427.74|430.54|427.74|0
1634707850000|2021-10-20 05:30:50|430.38|427.58|430.38|427.58|430.38|427.58|430.38|427.58|0
1634707900000|2021-10-20 05:31:40|430.29|427.49|430.21|427.41|430.29|427.49|430.21|427.41|0
1634707910000|2021-10-20 05:31:50|430.38|427.58|430.38|427.58|430.38|427.58|430.38|427.58|0
1634707950000|2021-10-20 05:32:30|430.29|427.49|430.38|427.58|430.38|427.58|430.29|427.49|0
1634707990000|2021-10-20 05:33:10|430.54|427.74|430.38|427.58|430.54|427.74|430.38|427.58|0
1634708060000|2021-10-20 05:34:20|430.54|427.74|430.54|427.74|430.54|427.74|430.54|427.74|0
1634708070000|2021-10-20 05:34:30|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1634708090000|2021-10-20 05:34:50|430.62|427.82|430.54|427.74|430.71|427.91|430.54|427.74|0
1634708100000|2021-10-20 05:35:00|430.38|427.58|430.54|427.74|430.54|427.74|430.38|427.58|0
1634708130000|2021-10-20 05:35:30|430.46|427.66|430.54|427.74|430.54|427.74|430.46|427.66|0
1634708160000|2021-10-20 05:36:00|430.71|427.91|430.54|427.74|430.71|427.91|430.54|427.74|0
1634708170000|2021-10-20 05:36:10|430.71|427.91|430.79|427.99|430.87|428.07|430.71|427.91|0
1634708180000|2021-10-20 05:36:20|430.87|428.07|430.87|428.07|430.87|428.07|430.79|427.99|0
1634708200000|2021-10-20 05:36:40|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1634708220000|2021-10-20 05:37:00|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634708230000|2021-10-20 05:37:10|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1634708270000|2021-10-20 05:37:50|430.95|428.15|431.04|428.24|431.04|428.24|430.95|428.15|0
1634708310000|2021-10-20 05:38:30|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634708350000|2021-10-20 05:39:10|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634708400000|2021-10-20 05:40:00|430.71|427.91|430.87|428.07|430.87|428.07|430.71|427.91|0
1634708420000|2021-10-20 05:40:20|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634708430000|2021-10-20 05:40:30|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634708500000|2021-10-20 05:41:40|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634708510000|2021-10-20 05:41:50|431.11|428.31|431.03|428.23|431.11|428.31|431.03|428.23|0
1634708520000|2021-10-20 05:42:00|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634708540000|2021-10-20 05:42:20|431.03|428.23|431.2|428.4|431.2|428.4|431.03|428.23|0
1634708550000|2021-10-20 05:42:30|431.03|428.23|431.03|428.23|431.11|428.31|431.03|428.23|0
1634708580000|2021-10-20 05:43:00|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634708600000|2021-10-20 05:43:20|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1634708610000|2021-10-20 05:43:30|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634708630000|2021-10-20 05:43:50|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634708640000|2021-10-20 05:44:00|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634708680000|2021-10-20 05:44:40|430.7|427.9|430.7|427.9|430.7|427.9|430.7|427.9|0
1634708700000|2021-10-20 05:45:00|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1634708750000|2021-10-20 05:45:50|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634708770000|2021-10-20 05:46:10|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634708820000|2021-10-20 05:47:00|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1634708850000|2021-10-20 05:47:30|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634708880000|2021-10-20 05:48:00|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634708890000|2021-10-20 05:48:10|431.11|428.31|431.11|428.31|431.11|428.31|431.03|428.23|0
1634708900000|2021-10-20 05:48:20|431.03|428.23|431.2|428.4|431.2|428.4|431.03|428.23|0
1634708910000|2021-10-20 05:48:30|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634708940000|2021-10-20 05:49:00|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1634708950000|2021-10-20 05:49:10|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1634709020000|2021-10-20 05:50:20|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1634709100000|2021-10-20 05:51:40|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1634709130000|2021-10-20 05:52:10|431.27|428.47|431.52|428.72|431.52|428.72|431.27|428.47|0
1634709170000|2021-10-20 05:52:50|431.69|428.89|431.69|428.89|431.69|428.89|431.69|428.89|0
1634709190000|2021-10-20 05:53:10|432.02|429.22|432.02|429.22|432.02|429.22|431.93|429.13|0
1634709220000|2021-10-20 05:53:40|431.85|429.05|431.85|429.05|431.85|429.05|431.85|429.05|0
1634709250000|2021-10-20 05:54:10|431.69|428.89|431.69|428.89|431.69|428.89|431.69|428.89|0
1634709260000|2021-10-20 05:54:20|431.85|429.05|431.69|428.89|431.85|429.05|431.69|428.89|0
1634709270000|2021-10-20 05:54:30|431.77|428.97|431.85|429.05|431.85|429.05|431.69|428.89|0
1634709280000|2021-10-20 05:54:40|431.69|428.89|431.85|429.05|431.85|429.05|431.69|428.89|0
1634709290000|2021-10-20 05:54:50|431.69|428.89|431.69|428.89|431.69|428.89|431.69|428.89|0
1634709300000|2021-10-20 05:55:00|431.52|428.72|431.69|428.89|431.69|428.89|431.52|428.72|0
1634709330000|2021-10-20 05:55:30|431.52|428.72|431.69|428.89|431.69|428.89|431.52|428.72|0
1634709360000|2021-10-20 05:56:00|431.85|429.05|431.85|429.05|431.85|429.05|431.85|429.05|0
1634709400000|2021-10-20 05:56:40|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1634709410000|2021-10-20 05:56:50|431.69|428.89|431.69|428.89|431.69|428.89|431.69|428.89|0
1634709430000|2021-10-20 05:57:10|431.85|429.05|431.69|428.89|431.85|429.05|431.69|428.89|0
1634709470000|2021-10-20 05:57:50|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1634709480000|2021-10-20 05:58:00|431.69|428.89|431.36|428.56|431.69|428.89|431.36|428.56|0
1634709490000|2021-10-20 05:58:10|431.52|428.72|431.36|428.56|431.52|428.72|431.36|428.56|0
1634709510000|2021-10-20 05:58:30|431.52|428.72|431.52|428.72|431.52|428.72|431.52|428.72|0
1634709540000|2021-10-20 05:59:00|431.6|428.8|431.69|428.89|431.69|428.89|431.6|428.8|0
1634709570000|2021-10-20 05:59:30|431.52|428.72|431.52|428.72|431.52|428.72|431.52|428.72|0
1634709580000|2021-10-20 05:59:40|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1634709590000|2021-10-20 05:59:50|431.43|428.63|431.36|428.56|431.43|428.63|431.36|428.56|0
1634709600000|2021-10-20 06:00:00|431.52|428.72|431.52|428.72|431.52|428.72|431.36|428.56|0
1634709610000|2021-10-20 06:00:10|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1634709620000|2021-10-20 06:00:20|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1634709630000|2021-10-20 06:00:30|431.03|428.23|430.86|428.06|431.03|428.23|430.86|428.06|0
1634709640000|2021-10-20 06:00:40|430.7|427.9|430.53|427.73|430.7|427.9|430.53|427.73|0
1634709650000|2021-10-20 06:00:50|430.7|427.9|430.7|427.9|430.7|427.9|430.7|427.9|0
1634709660000|2021-10-20 06:01:00|430.86|428.06|430.86|428.06|430.86|428.06|430.7|427.9|0
1634709670000|2021-10-20 06:01:10|430.78|427.98|430.7|427.9|430.86|428.06|430.7|427.9|0
1634709690000|2021-10-20 06:01:30|430.78|427.98|430.78|427.98|430.86|428.06|430.78|427.98|0
1634709700000|2021-10-20 06:01:40|430.86|428.06|430.7|427.9|431.03|428.23|430.7|427.9|0
1634709710000|2021-10-20 06:01:50|430.86|428.06|430.53|427.73|430.86|428.06|430.37|427.57|0
1634709720000|2021-10-20 06:02:00|430.7|427.9|430.53|427.73|430.7|427.9|430.53|427.73|0
1634709730000|2021-10-20 06:02:10|430.37|427.57|430.37|427.57|430.53|427.73|430.37|427.57|0
1634709760000|2021-10-20 06:02:40|430.53|427.73|430.7|427.9|430.7|427.9|430.53|427.73|0
1634709770000|2021-10-20 06:02:50|430.53|427.73|430.7|427.9|430.7|427.9|430.53|427.73|0
1634709790000|2021-10-20 06:03:10|430.86|428.06|430.7|427.9|430.86|428.06|430.7|427.9|0
1634709800000|2021-10-20 06:03:20|430.53|427.73|430.53|427.73|430.7|427.9|430.53|427.73|0
1634709810000|2021-10-20 06:03:30|430.37|427.57|430.37|427.57|430.37|427.57|430.37|427.57|0
1634709820000|2021-10-20 06:03:40|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634709830000|2021-10-20 06:03:50|430.04|427.24|430.04|427.24|430.2|427.4|430.04|427.24|0
1634709840000|2021-10-20 06:04:00|430.2|427.4|430.04|427.24|430.2|427.4|430.04|427.24|0
1634709850000|2021-10-20 06:04:10|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634709870000|2021-10-20 06:04:30|430.37|427.57|430.37|427.57|430.37|427.57|430.37|427.57|0
1634709880000|2021-10-20 06:04:40|430.53|427.73|430.53|427.73|430.53|427.73|430.37|427.57|0
1634709890000|2021-10-20 06:04:50|430.37|427.57|430.7|427.9|430.7|427.9|430.37|427.57|0
1634709900000|2021-10-20 06:05:00|430.69|427.89|430.69|427.89|430.69|427.89|430.53|427.73|0
1634709910000|2021-10-20 06:05:10|430.37|427.57|430.28|427.48|430.37|427.57|430.28|427.48|0
1634709920000|2021-10-20 06:05:20|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634709940000|2021-10-20 06:05:40|430.37|427.57|430.04|427.24|430.37|427.57|430.04|427.24|0
1634709950000|2021-10-20 06:05:50|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634710010000|2021-10-20 06:06:50|430.36|427.56|430.2|427.4|430.36|427.56|430.2|427.4|0
1634710020000|2021-10-20 06:07:00|430.04|427.24|429.87|427.07|430.04|427.24|429.87|427.07|0
1634710030000|2021-10-20 06:07:10|429.71|426.91|429.87|427.07|429.87|427.07|429.71|426.91|0
1634710040000|2021-10-20 06:07:20|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1634710050000|2021-10-20 06:07:30|429.79|426.99|429.87|427.07|429.87|427.07|429.71|426.91|0
1634710060000|2021-10-20 06:07:40|429.71|426.91|429.87|427.07|429.87|427.07|429.71|426.91|0
1634710080000|2021-10-20 06:08:00|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1634710100000|2021-10-20 06:08:20|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634710110000|2021-10-20 06:08:30|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1634710130000|2021-10-20 06:08:50|430.2|427.4|430.04|427.24|430.2|427.4|430.04|427.24|0
1634710140000|2021-10-20 06:09:00|430.03|427.23|430.2|427.4|430.2|427.4|430.03|427.23|0
1634710150000|2021-10-20 06:09:10|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634710170000|2021-10-20 06:09:30|429.95|427.15|429.95|427.15|429.95|427.15|429.95|427.15|0
1634710180000|2021-10-20 06:09:40|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1634710190000|2021-10-20 06:09:50|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634710200000|2021-10-20 06:10:00|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1634710210000|2021-10-20 06:10:10|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634710230000|2021-10-20 06:10:30|430.11|427.31|430.03|427.23|430.11|427.31|430.03|427.23|0
1634710240000|2021-10-20 06:10:40|429.95|427.15|429.95|427.15|430.03|427.23|429.95|427.15|0
1634710250000|2021-10-20 06:10:50|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634710270000|2021-10-20 06:11:10|429.87|427.07|430.03|427.23|430.03|427.23|429.87|427.07|0
1634710290000|2021-10-20 06:11:30|430.2|427.4|430.2|427.4|430.2|427.4|430.03|427.23|0
1634710300000|2021-10-20 06:11:40|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634710310000|2021-10-20 06:11:50|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634710330000|2021-10-20 06:12:10|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1634710340000|2021-10-20 06:12:20|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634710350000|2021-10-20 06:12:30|430.36|427.56|429.87|427.07|430.36|427.56|429.87|427.07|0
1634710360000|2021-10-20 06:12:40|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634710380000|2021-10-20 06:13:00|430.11|427.31|430.2|427.4|430.2|427.4|430.11|427.31|0
1634710400000|2021-10-20 06:13:20|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634710410000|2021-10-20 06:13:30|430.11|427.31|430.2|427.4|430.2|427.4|430.03|427.23|0
1634710430000|2021-10-20 06:13:50|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1634710450000|2021-10-20 06:14:10|430.53|427.73|430.36|427.56|430.53|427.73|430.36|427.56|0
1634710480000|2021-10-20 06:14:40|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634710500000|2021-10-20 06:15:00|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1634710530000|2021-10-20 06:15:30|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634710540000|2021-10-20 06:15:40|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1634710550000|2021-10-20 06:15:50|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1634710570000|2021-10-20 06:16:10|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1634710580000|2021-10-20 06:16:20|430.53|427.73|430.2|427.4|430.53|427.73|430.2|427.4|0
1634710590000|2021-10-20 06:16:30|430.03|427.23|430.03|427.23|430.03|427.23|429.87|427.07|0
1634710600000|2021-10-20 06:16:40|430.11|427.31|430.2|427.4|430.2|427.4|430.11|427.31|0
1634710630000|2021-10-20 06:17:10|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634710650000|2021-10-20 06:17:30|429.87|427.07|429.7|426.9|429.87|427.07|429.7|426.9|0
1634710680000|2021-10-20 06:18:00|429.62|426.82|429.54|426.74|429.62|426.82|429.54|426.74|0
1634710690000|2021-10-20 06:18:10|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1634710700000|2021-10-20 06:18:20|429.54|426.74|429.7|426.9|429.7|426.9|429.54|426.74|0
1634710710000|2021-10-20 06:18:30|429.54|426.74|429.7|426.9|429.7|426.9|429.54|426.74|0
1634710720000|2021-10-20 06:18:40|429.54|426.74|429.54|426.74|429.54|426.74|429.54|426.74|0
1634710750000|2021-10-20 06:19:10|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634710760000|2021-10-20 06:19:20|429.21|426.41|429.12|426.32|429.21|426.41|429.04|426.24|0
1634710770000|2021-10-20 06:19:30|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634710780000|2021-10-20 06:19:40|429.04|426.24|429.04|426.24|429.04|426.24|429.04|426.24|0
1634710790000|2021-10-20 06:19:50|429.12|426.32|429.04|426.24|429.12|426.32|429.04|426.24|0
1634710800000|2021-10-20 06:20:00|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634710820000|2021-10-20 06:20:20|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634710830000|2021-10-20 06:20:30|429.37|426.57|429.21|426.41|429.37|426.57|429.21|426.41|0
1634710850000|2021-10-20 06:20:50|429.04|426.24|429.21|426.41|429.21|426.41|429.04|426.24|0
1634710880000|2021-10-20 06:21:20|429.04|426.24|429.04|426.24|429.04|426.24|429.04|426.24|0
1634710890000|2021-10-20 06:21:30|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634710900000|2021-10-20 06:21:40|429.04|426.24|429.21|426.41|429.21|426.41|429.04|426.24|0
1634710910000|2021-10-20 06:21:50|429.04|426.24|429.21|426.41|429.21|426.41|429.04|426.24|0
1634710930000|2021-10-20 06:22:10|429.29|426.49|429.21|426.41|429.37|426.57|429.21|426.41|0
1634710940000|2021-10-20 06:22:20|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634710950000|2021-10-20 06:22:30|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634710960000|2021-10-20 06:22:40|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634710970000|2021-10-20 06:22:50|429.54|426.74|429.54|426.74|429.54|426.74|429.54|426.74|0
1634710980000|2021-10-20 06:23:00|429.37|426.57|429.37|426.57|429.54|426.74|429.37|426.57|0
1634711010000|2021-10-20 06:23:30|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634711050000|2021-10-20 06:24:10|429.12|426.32|429.12|426.32|429.12|426.32|429.12|426.32|0
1634711060000|2021-10-20 06:24:20|429.04|426.24|429.21|426.41|429.21|426.41|429.04|426.24|0
1634711070000|2021-10-20 06:24:30|429.04|426.24|429.04|426.24|429.04|426.24|429.04|426.24|0
1634711090000|2021-10-20 06:24:50|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634711110000|2021-10-20 06:25:10|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634711130000|2021-10-20 06:25:30|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634711170000|2021-10-20 06:26:10|429.28|426.48|429.37|426.57|429.37|426.57|429.21|426.41|0
1634711180000|2021-10-20 06:26:20|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1634711200000|2021-10-20 06:26:40|429.04|426.24|429.21|426.41|429.21|426.41|429.04|426.24|0
1634711260000|2021-10-20 06:27:40|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634711270000|2021-10-20 06:27:50|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1634711280000|2021-10-20 06:28:00|429.37|426.57|429.37|426.57|429.37|426.57|429.28|426.48|0
1634711290000|2021-10-20 06:28:10|429.2|426.4|429.2|426.4|429.2|426.4|429.2|426.4|0
1634711300000|2021-10-20 06:28:20|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634711320000|2021-10-20 06:28:40|429.2|426.4|429.2|426.4|429.2|426.4|429.2|426.4|0
1634711330000|2021-10-20 06:28:50|429.37|426.57|429.2|426.4|429.37|426.57|429.2|426.4|0
1634711360000|2021-10-20 06:29:20|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634711400000|2021-10-20 06:30:00|429.45|426.65|429.37|426.57|429.45|426.65|429.37|426.57|0
1634711420000|2021-10-20 06:30:20|429.2|426.4|429.2|426.4|429.2|426.4|429.2|426.4|0
1634711430000|2021-10-20 06:30:30|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1634711440000|2021-10-20 06:30:40|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1634711450000|2021-10-20 06:30:50|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1634711460000|2021-10-20 06:31:00|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1634711470000|2021-10-20 06:31:10|429.7|426.9|429.53|426.73|429.7|426.9|429.53|426.73|0
1634711480000|2021-10-20 06:31:20|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1634711500000|2021-10-20 06:31:40|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1634711510000|2021-10-20 06:31:50|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1634711530000|2021-10-20 06:32:10|429.86|427.06|430.03|427.23|430.03|427.23|429.86|427.06|0
1634711540000|2021-10-20 06:32:20|429.86|427.06|430.03|427.23|430.03|427.23|429.86|427.06|0
1634711550000|2021-10-20 06:32:30|430.19|427.39|430.19|427.39|430.19|427.39|430.19|427.39|0
1634711560000|2021-10-20 06:32:40|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634711580000|2021-10-20 06:33:00|430.19|427.39|430.1|427.3|430.19|427.39|430.03|427.23|0
1634711590000|2021-10-20 06:33:10|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1634711620000|2021-10-20 06:33:40|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1634711630000|2021-10-20 06:33:50|429.7|426.9|429.86|427.06|429.86|427.06|429.7|426.9|0
1634711680000|2021-10-20 06:34:40|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1634711690000|2021-10-20 06:34:50|429.86|427.06|429.86|427.06|429.86|427.06|429.77|426.97|0
1634711700000|2021-10-20 06:35:00|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1634711720000|2021-10-20 06:35:20|429.53|426.73|429.7|426.9|429.7|426.9|429.53|426.73|0
1634711730000|2021-10-20 06:35:30|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1634711750000|2021-10-20 06:35:50|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1634711770000|2021-10-20 06:36:10|429.77|426.97|429.77|426.97|429.86|427.06|429.77|426.97|0
1634711780000|2021-10-20 06:36:20|429.7|426.9|429.86|427.06|429.86|427.06|429.69|426.89|0
1634711790000|2021-10-20 06:36:30|429.69|426.89|429.86|427.06|429.86|427.06|429.69|426.89|0
1634711800000|2021-10-20 06:36:40|429.69|426.89|429.86|427.06|429.86|427.06|429.69|426.89|0
1634711810000|2021-10-20 06:36:50|429.69|426.89|429.86|427.06|429.86|427.06|429.69|426.89|0
1634711830000|2021-10-20 06:37:10|429.69|426.89|429.53|426.73|429.69|426.89|429.53|426.73|0
1634711840000|2021-10-20 06:37:20|429.69|426.89|429.86|427.06|429.86|427.06|429.69|426.89|0
1634711860000|2021-10-20 06:37:40|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1634711870000|2021-10-20 06:37:50|429.69|426.89|429.86|427.06|429.86|427.06|429.69|426.89|0
1634711890000|2021-10-20 06:38:10|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1634711900000|2021-10-20 06:38:20|430.02|427.22|429.86|427.06|430.02|427.22|429.86|427.06|0
1634711910000|2021-10-20 06:38:30|430.02|427.22|430.02|427.22|430.02|427.22|429.86|427.06|0
1634711930000|2021-10-20 06:38:50|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1634711940000|2021-10-20 06:39:00|429.69|426.89|429.69|426.89|429.77|426.97|429.69|426.89|0
1634711950000|2021-10-20 06:39:10|429.77|426.97|429.86|427.06|429.86|427.06|429.77|426.97|0
1634711960000|2021-10-20 06:39:20|429.69|426.89|429.86|427.06|429.86|427.06|429.69|426.89|0
1634711970000|2021-10-20 06:39:30|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1634711980000|2021-10-20 06:39:40|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1634711990000|2021-10-20 06:39:50|429.69|426.89|429.69|426.89|429.69|426.89|429.69|426.89|0
1634712000000|2021-10-20 06:40:00|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1634712010000|2021-10-20 06:40:10|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1634712020000|2021-10-20 06:40:20|430.19|427.39|430.19|427.39|430.19|427.39|430.19|427.39|0
1634712050000|2021-10-20 06:40:50|430.02|427.22|430.19|427.39|430.19|427.39|430.02|427.22|0
1634712060000|2021-10-20 06:41:00|430.02|427.22|430.19|427.39|430.19|427.39|430.02|427.22|0
1634712140000|2021-10-20 06:42:20|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1634712160000|2021-10-20 06:42:40|430.52|427.72|430.52|427.72|430.52|427.72|430.35|427.55|0
1634712170000|2021-10-20 06:42:50|430.35|427.55|430.19|427.39|430.35|427.55|430.19|427.39|0
1634712210000|2021-10-20 06:43:30|430.35|427.55|430.35|427.55|430.35|427.55|430.19|427.39|0
1634712250000|2021-10-20 06:44:10|430.51|427.71|430.35|427.55|430.51|427.71|430.35|427.55|0
1634712280000|2021-10-20 06:44:40|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1634712290000|2021-10-20 06:44:50|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1634712310000|2021-10-20 06:45:10|430.68|427.88|430.35|427.55|430.68|427.88|430.35|427.55|0
1634712330000|2021-10-20 06:45:30|430.18|427.38|430.35|427.55|430.35|427.55|430.18|427.38|0
1634712340000|2021-10-20 06:45:40|430.18|427.38|430.18|427.38|430.18|427.38|430.18|427.38|0
1634712360000|2021-10-20 06:46:00|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1634712390000|2021-10-20 06:46:30|430.18|427.38|430.18|427.38|430.18|427.38|430.18|427.38|0
1634712410000|2021-10-20 06:46:50|430.02|427.22|430.18|427.38|430.18|427.38|430.02|427.22|0
1634712420000|2021-10-20 06:47:00|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1634712430000|2021-10-20 06:47:10|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1634712440000|2021-10-20 06:47:20|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1634712460000|2021-10-20 06:47:40|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1634712470000|2021-10-20 06:47:50|430.02|427.22|430.02|427.22|430.02|427.22|429.93|427.13|0
1634712510000|2021-10-20 06:48:30|430.18|427.38|430.02|427.22|430.18|427.38|430.02|427.22|0
1634712520000|2021-10-20 06:48:40|430.18|427.38|430.02|427.22|430.18|427.38|430.02|427.22|0
1634712530000|2021-10-20 06:48:50|430.18|427.38|430.1|427.3|430.18|427.38|430.02|427.22|0
1634712540000|2021-10-20 06:49:00|430.18|427.38|430.02|427.22|430.18|427.38|430.02|427.22|0
1634712600000|2021-10-20 06:50:00|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1634712620000|2021-10-20 06:50:20|429.93|427.13|430.02|427.22|430.02|427.22|429.93|427.13|0
1634712630000|2021-10-20 06:50:30|430.1|427.3|430.18|427.38|430.18|427.38|430.1|427.3|0
1634712640000|2021-10-20 06:50:40|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1634712650000|2021-10-20 06:50:50|430.1|427.3|430.18|427.38|430.18|427.38|430.1|427.3|0
1634712660000|2021-10-20 06:51:00|430.02|427.22|430.18|427.38|430.18|427.38|430.02|427.22|0
1634712670000|2021-10-20 06:51:10|430.02|427.22|430.1|427.3|430.1|427.3|430.02|427.22|0
1634712680000|2021-10-20 06:51:20|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1634712720000|2021-10-20 06:52:00|430.18|427.38|430.18|427.38|430.18|427.38|430.18|427.38|0
1634712730000|2021-10-20 06:52:10|430.02|427.22|430.18|427.38|430.18|427.38|430.02|427.22|0
1634712750000|2021-10-20 06:52:30|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1634712760000|2021-10-20 06:52:40|430.43|427.63|430.35|427.55|430.43|427.63|430.35|427.55|0
1634712770000|2021-10-20 06:52:50|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1634712780000|2021-10-20 06:53:00|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1634712790000|2021-10-20 06:53:10|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1634712810000|2021-10-20 06:53:30|430.68|427.88|430.43|427.63|430.68|427.88|430.43|427.63|0
1634712820000|2021-10-20 06:53:40|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1634712840000|2021-10-20 06:54:00|430.35|427.55|430.51|427.71|430.51|427.71|430.35|427.55|0
1634712860000|2021-10-20 06:54:20|430.59|427.79|430.68|427.88|430.68|427.88|430.59|427.79|0
1634712880000|2021-10-20 06:54:40|430.67|427.87|430.67|427.87|430.67|427.87|430.67|427.87|0
1634712890000|2021-10-20 06:54:50|430.51|427.71|430.67|427.87|430.67|427.87|430.51|427.71|0
1634712900000|2021-10-20 06:55:00|430.59|427.79|430.51|427.71|430.67|427.87|430.51|427.71|0
1634712920000|2021-10-20 06:55:20|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1634712950000|2021-10-20 06:55:50|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1634712960000|2021-10-20 06:56:00|430.42|427.62|430.51|427.71|430.51|427.71|430.42|427.62|0
1634712980000|2021-10-20 06:56:20|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1634712990000|2021-10-20 06:56:30|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1634713020000|2021-10-20 06:57:00|430.42|427.62|430.34|427.54|430.51|427.71|430.34|427.54|0
1634713040000|2021-10-20 06:57:20|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1634713050000|2021-10-20 06:57:30|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1634713060000|2021-10-20 06:57:40|429.69|426.89|429.69|426.89|429.69|426.89|429.69|426.89|0
1634713070000|2021-10-20 06:57:50|429.85|427.05|429.69|426.89|429.85|427.05|429.69|426.89|0
1634713080000|2021-10-20 06:58:00|429.52|426.72|429.69|426.89|429.69|426.89|429.52|426.72|0
1634713110000|2021-10-20 06:58:30|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1634713120000|2021-10-20 06:58:40|429.69|426.89|429.69|426.89|429.69|426.89|429.69|426.89|0
1634713140000|2021-10-20 06:59:00|429.85|427.05|429.76|426.96|429.85|427.05|429.76|426.96|0
1634713150000|2021-10-20 06:59:10|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1634713160000|2021-10-20 06:59:20|429.93|427.13|429.69|426.89|429.93|427.13|429.69|426.89|0
1634713200000|2021-10-20 07:00:00|429.85|427.05|429.85|427.05|429.85|427.05|429.69|426.89|0
1634713210000|2021-10-20 07:00:10|429.69|426.89|428.88|426.08|429.69|426.89|428.88|426.08|0
1634713220000|2021-10-20 07:00:20|428.71|425.91|429.12|426.32|429.12|426.32|428.71|425.91|0
1634713230000|2021-10-20 07:00:30|429.21|426.41|428.54|425.74|429.21|426.41|428.54|425.74|0
1634713240000|2021-10-20 07:00:40|428.7|425.9|428.7|425.9|428.7|425.9|428.7|425.9|0
1634713250000|2021-10-20 07:00:50|428.54|425.74|428.54|425.74|428.54|425.74|428.54|425.74|0
1634713260000|2021-10-20 07:01:00|428.29|425.49|428.21|425.41|428.37|425.57|428.21|425.41|0
1634713270000|2021-10-20 07:01:10|428.37|425.57|428.21|425.41|428.37|425.57|428.21|425.41|0
1634713280000|2021-10-20 07:01:20|428.7|425.9|428.37|425.57|428.7|425.9|428.37|425.57|0
1634713290000|2021-10-20 07:01:30|428.45|425.65|428.54|425.74|428.7|425.9|428.45|425.65|0
1634713300000|2021-10-20 07:01:40|428.45|425.65|428.54|425.74|428.54|425.74|428.37|425.57|0
1634713310000|2021-10-20 07:01:50|428.62|425.82|428.87|426.07|428.87|426.07|428.54|425.74|0
1634713320000|2021-10-20 07:02:00|428.54|425.74|428.37|425.57|428.54|425.74|428.21|425.41|0
1634713340000|2021-10-20 07:02:20|428.54|425.74|428.86|426.06|428.86|426.06|428.54|425.74|0
1634713350000|2021-10-20 07:02:30|428.7|425.9|428.86|426.06|428.86|426.06|428.7|425.9|0
1634713360000|2021-10-20 07:02:40|428.7|425.9|428.86|426.06|428.86|426.06|428.7|425.9|0
1634713370000|2021-10-20 07:02:50|429.03|426.23|429.03|426.23|429.03|426.23|429.03|426.23|0
1634713380000|2021-10-20 07:03:00|428.7|425.9|428.7|425.9|428.7|425.9|428.7|425.9|0
1634713400000|2021-10-20 07:03:20|428.54|425.74|428.86|426.06|428.86|426.06|428.54|425.74|0
1634713420000|2021-10-20 07:03:40|429.03|426.23|428.86|426.06|429.03|426.23|428.86|426.06|0
1634713430000|2021-10-20 07:03:50|429.03|426.23|429.03|426.23|429.03|426.23|429.03|426.23|0
1634713440000|2021-10-20 07:04:00|429.19|426.39|429.36|426.56|429.36|426.56|429.19|426.39|0
1634713450000|2021-10-20 07:04:10|429.19|426.39|429.03|426.23|429.19|426.39|429.03|426.23|0
1634713460000|2021-10-20 07:04:20|428.94|426.14|428.78|425.98|428.94|426.14|428.78|425.98|0
1634713470000|2021-10-20 07:04:30|428.86|426.06|428.86|426.06|428.86|426.06|428.86|426.06|0
1634713480000|2021-10-20 07:04:40|429.03|426.23|429.19|426.39|429.19|426.39|428.94|426.14|0
1634713500000|2021-10-20 07:05:00|428.99|426.59|429.16|426.76|429.16|426.76|428.99|426.59|0
1634713510000|2021-10-20 07:05:10|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1634713520000|2021-10-20 07:05:20|429.16|426.76|429.16|426.76|429.16|426.76|429.16|426.76|0
1634713530000|2021-10-20 07:05:30|429.07|426.67|429.16|426.76|429.16|426.76|429.07|426.67|0
1634713550000|2021-10-20 07:05:50|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1634713560000|2021-10-20 07:06:00|428.66|426.26|428.66|426.26|428.66|426.26|428.5|426.1|0
1634713570000|2021-10-20 07:06:10|428.5|426.1|428.66|426.26|428.66|426.26|428.5|426.1|0
1634713580000|2021-10-20 07:06:20|428.83|426.43|428.66|426.26|428.83|426.43|428.66|426.26|0
1634713590000|2021-10-20 07:06:30|428.83|426.43|428.83|426.43|428.83|426.43|428.66|426.26|0
1634713600000|2021-10-20 07:06:40|428.91|426.51|428.83|426.43|428.91|426.51|428.83|426.43|0
1634713610000|2021-10-20 07:06:50|428.66|426.26|428.66|426.26|428.74|426.34|428.66|426.26|0
1634713620000|2021-10-20 07:07:00|428.5|426.1|428.5|426.1|428.66|426.26|428.5|426.1|0
1634713640000|2021-10-20 07:07:20|428.66|426.26|428.74|426.34|428.74|426.34|428.66|426.26|0
1634713650000|2021-10-20 07:07:30|428.83|426.43|428.83|426.43|428.83|426.43|428.83|426.43|0
1634713660000|2021-10-20 07:07:40|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1634713670000|2021-10-20 07:07:50|428.83|426.43|428.83|426.43|428.99|426.59|428.83|426.43|0
1634713680000|2021-10-20 07:08:00|428.99|426.59|429.07|426.67|429.16|426.76|428.99|426.59|0
1634713690000|2021-10-20 07:08:10|428.99|426.59|428.99|426.59|429.07|426.67|428.99|426.59|0
1634713700000|2021-10-20 07:08:20|429.07|426.67|429.16|426.76|429.16|426.76|429.07|426.67|0
1634713720000|2021-10-20 07:08:40|429.32|426.92|429.32|426.92|429.32|426.92|429.24|426.84|0
1634713730000|2021-10-20 07:08:50|429.49|427.09|429.49|427.09|429.49|427.09|429.49|427.09|0
1634713740000|2021-10-20 07:09:00|429.65|427.25|429.65|427.25|429.65|427.25|429.65|427.25|0
1634713750000|2021-10-20 07:09:10|429.82|427.42|429.82|427.42|429.82|427.42|429.82|427.42|0
1634713760000|2021-10-20 07:09:20|429.65|427.25|429.98|427.58|429.98|427.58|429.65|427.25|0
1634713770000|2021-10-20 07:09:30|430.06|427.66|429.98|427.58|430.06|427.66|429.98|427.58|0
1634713780000|2021-10-20 07:09:40|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1634713800000|2021-10-20 07:10:00|430.31|427.91|430.31|427.91|430.64|428.24|430.31|427.91|0
1634713810000|2021-10-20 07:10:10|430.14|427.74|430.31|427.91|430.31|427.91|430.14|427.74|0
1634713820000|2021-10-20 07:10:20|430.14|427.74|430.31|427.91|430.31|427.91|430.14|427.74|0
1634713830000|2021-10-20 07:10:30|430.22|427.82|430.31|427.91|430.31|427.91|430.22|427.82|0
1634713840000|2021-10-20 07:10:40|430.14|427.74|429.98|427.58|430.14|427.74|429.98|427.58|0
1634713850000|2021-10-20 07:10:50|429.81|427.41|429.81|427.41|429.98|427.58|429.81|427.41|0
1634713860000|2021-10-20 07:11:00|429.98|427.58|429.98|427.58|429.98|427.58|429.98|427.58|0
1634713870000|2021-10-20 07:11:10|429.81|427.41|430.14|427.74|430.14|427.74|429.81|427.41|0
1634713880000|2021-10-20 07:11:20|430.31|427.91|430.31|427.91|430.31|427.91|430.22|427.82|0
1634713890000|2021-10-20 07:11:30|430.39|427.99|430.39|427.99|430.39|427.99|430.39|427.99|0
1634713900000|2021-10-20 07:11:40|430.47|428.07|430.8|428.4|430.8|428.4|430.47|428.07|0
1634713910000|2021-10-20 07:11:50|430.97|428.57|431.13|428.73|431.13|428.73|430.97|428.57|0
1634713920000|2021-10-20 07:12:00|431.3|428.9|431.46|429.06|431.46|429.06|431.13|428.73|0
1634713930000|2021-10-20 07:12:10|431.3|428.9|431.46|429.06|431.46|429.06|431.3|428.9|0
1634713940000|2021-10-20 07:12:20|431.3|428.9|431.3|428.9|431.46|429.06|431.3|428.9|0
1634713950000|2021-10-20 07:12:30|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1634713960000|2021-10-20 07:12:40|431.3|428.9|431.79|429.39|431.79|429.39|431.3|428.9|0
1634713970000|2021-10-20 07:12:50|431.63|429.23|431.79|429.39|431.79|429.39|431.63|429.23|0
1634713980000|2021-10-20 07:13:00|431.96|429.56|432.12|429.72|432.12|429.72|431.96|429.56|0
1634713990000|2021-10-20 07:13:10|432.04|429.64|431.96|429.56|432.04|429.64|431.96|429.56|0
1634714000000|2021-10-20 07:13:20|432.12|429.72|432.29|429.89|432.29|429.89|432.12|429.72|0
1634714010000|2021-10-20 07:13:30|432.45|430.05|432.45|430.05|432.45|430.05|432.45|430.05|0
1634714020000|2021-10-20 07:13:40|432.62|430.22|432.45|430.05|432.62|430.22|432.45|430.05|0
1634714030000|2021-10-20 07:13:50|432.29|429.89|432.29|429.89|432.45|430.05|432.29|429.89|0
1634714040000|2021-10-20 07:14:00|432.37|429.97|432.29|429.89|432.37|429.97|432.29|429.89|0
1634714050000|2021-10-20 07:14:10|432.12|429.72|432.12|429.72|432.12|429.72|431.96|429.56|0
1634714060000|2021-10-20 07:14:20|431.96|429.56|432.45|430.05|432.45|430.05|431.96|429.56|0
1634714070000|2021-10-20 07:14:30|432.29|429.89|432.45|430.05|432.62|430.22|432.29|429.89|0
1634714080000|2021-10-20 07:14:40|432.29|429.89|431.96|429.56|432.29|429.89|431.96|429.56|0
1634714090000|2021-10-20 07:14:50|432.04|429.64|431.96|429.56|432.04|429.64|431.96|429.56|0
1634714100000|2021-10-20 07:15:00|431.79|429.39|431.63|429.23|431.79|429.39|431.63|429.23|0
1634714110000|2021-10-20 07:15:10|431.79|429.39|431.79|429.39|431.79|429.39|431.79|429.39|0
1634714120000|2021-10-20 07:15:20|431.63|429.23|431.54|429.14|431.63|429.23|431.54|429.14|0
1634714130000|2021-10-20 07:15:30|431.46|429.06|431.46|429.06|431.46|429.06|431.3|428.9|0
1634714140000|2021-10-20 07:15:40|431.63|429.23|431.79|429.39|431.79|429.39|431.63|429.23|0
1634714150000|2021-10-20 07:15:50|431.96|429.56|431.96|429.56|431.96|429.56|431.96|429.56|0
1634714160000|2021-10-20 07:16:00|431.79|429.39|432.12|429.72|432.12|429.72|431.79|429.39|0
1634714170000|2021-10-20 07:16:10|432.37|429.97|432.78|430.38|432.78|430.38|432.37|429.97|0
1634714180000|2021-10-20 07:16:20|432.62|430.22|432.78|430.38|432.78|430.38|432.62|430.22|0
1634714190000|2021-10-20 07:16:30|432.95|430.55|432.78|430.38|432.95|430.55|432.78|430.38|0
1634714200000|2021-10-20 07:16:40|432.95|430.55|433.28|430.88|433.28|430.88|432.95|430.55|0
1634714210000|2021-10-20 07:16:50|433.11|430.71|432.95|430.55|433.11|430.71|432.95|430.55|0
1634714220000|2021-10-20 07:17:00|433.11|430.71|433.44|431.04|433.61|431.21|433.11|430.71|0
1634714230000|2021-10-20 07:17:10|433.52|431.12|433.28|430.88|433.52|431.12|433.28|430.88|0
1634714240000|2021-10-20 07:17:20|433.44|431.04|433.44|431.04|433.52|431.12|433.44|431.04|0
1634714250000|2021-10-20 07:17:30|433.28|430.88|433.28|430.88|433.28|430.88|433.11|430.71|0
1634714260000|2021-10-20 07:17:40|433.44|431.04|433.28|430.88|433.44|431.04|433.28|430.88|0
1634714270000|2021-10-20 07:17:50|433.11|430.71|433.44|431.04|433.44|431.04|433.11|430.71|0
1634714280000|2021-10-20 07:18:00|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1634714290000|2021-10-20 07:18:10|433.78|431.38|433.78|431.38|433.78|431.38|433.78|431.38|0
1634714300000|2021-10-20 07:18:20|433.94|431.54|433.78|431.38|433.94|431.54|433.78|431.38|0
1634714310000|2021-10-20 07:18:30|433.61|431.21|433.44|431.04|433.61|431.21|433.44|431.04|0
1634714320000|2021-10-20 07:18:40|433.61|431.21|433.44|431.04|433.61|431.21|433.28|430.88|0
1634714340000|2021-10-20 07:19:00|433.61|431.21|433.94|431.54|433.94|431.54|433.61|431.21|0
1634714360000|2021-10-20 07:19:20|434.27|431.87|434.27|431.87|434.27|431.87|434.11|431.71|0
1634714370000|2021-10-20 07:19:30|434.11|431.71|433.77|431.37|434.11|431.71|433.77|431.37|0
1634714380000|2021-10-20 07:19:40|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1634714390000|2021-10-20 07:19:50|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1634714400000|2021-10-20 07:20:00|434.11|431.71|434.11|431.71|434.11|431.71|434.11|431.71|0
1634714410000|2021-10-20 07:20:10|433.94|431.54|433.85|431.45|433.94|431.54|433.85|431.45|0
1634714420000|2021-10-20 07:20:20|433.94|431.54|433.94|431.54|433.94|431.54|433.85|431.45|0
1634714430000|2021-10-20 07:20:30|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1634714440000|2021-10-20 07:20:40|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1634714450000|2021-10-20 07:20:50|433.77|431.37|433.61|431.21|433.77|431.37|433.61|431.21|0
1634714460000|2021-10-20 07:21:00|433.36|430.96|433.11|430.71|433.36|430.96|433.11|430.71|0
1634714470000|2021-10-20 07:21:10|433.44|431.04|433.44|431.04|433.61|431.21|433.44|431.04|0
1634714480000|2021-10-20 07:21:20|433.52|431.12|433.52|431.12|433.52|431.12|433.52|431.12|0
1634714490000|2021-10-20 07:21:30|433.61|431.21|433.11|430.71|433.61|431.21|433.11|430.71|0
1634714500000|2021-10-20 07:21:40|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1634714510000|2021-10-20 07:21:50|433.44|431.04|433.28|430.88|433.61|431.21|433.28|430.88|0
1634714520000|2021-10-20 07:22:00|433.44|431.04|433.28|430.88|433.61|431.21|433.28|430.88|0
1634714530000|2021-10-20 07:22:10|433.11|430.71|433.28|430.88|433.28|430.88|433.11|430.71|0
1634714540000|2021-10-20 07:22:20|433.11|430.71|433.28|430.88|433.28|430.88|433.11|430.71|0
1634714550000|2021-10-20 07:22:30|433.36|430.96|433.28|430.88|433.36|430.96|433.28|430.88|0
1634714560000|2021-10-20 07:22:40|433.19|430.79|433.28|430.88|433.28|430.88|433.19|430.79|0
1634714570000|2021-10-20 07:22:50|433.44|431.04|433.44|431.04|433.44|431.04|433.44|431.04|0
1634714580000|2021-10-20 07:23:00|433.36|430.96|433.44|431.04|433.44|431.04|433.36|430.96|0
1634714590000|2021-10-20 07:23:10|433.61|431.21|433.44|431.04|433.61|431.21|433.44|431.04|0
1634714600000|2021-10-20 07:23:20|433.36|430.96|433.61|431.21|433.61|431.21|433.36|430.96|0
1634714610000|2021-10-20 07:23:30|433.52|431.12|433.44|431.04|433.61|431.21|433.44|431.04|0
1634714620000|2021-10-20 07:23:40|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1634714630000|2021-10-20 07:23:50|433.77|431.37|433.69|431.29|433.77|431.37|433.61|431.21|0
1634714640000|2021-10-20 07:24:00|433.77|431.37|434.1|431.7|434.1|431.7|433.77|431.37|0
1634714650000|2021-10-20 07:24:10|434.27|431.87|434.44|432.04|434.44|432.04|434.27|431.87|0
1634714660000|2021-10-20 07:24:20|434.27|431.87|434.27|431.87|434.27|431.87|434.27|431.87|0
1634714670000|2021-10-20 07:24:30|434.44|432.04|434.6|432.2|434.6|432.2|434.44|432.04|0
1634714680000|2021-10-20 07:24:40|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1634714690000|2021-10-20 07:24:50|434.93|432.53|434.77|432.37|434.93|432.53|434.77|432.37|0
1634714700000|2021-10-20 07:25:00|435.1|432.7|435.26|432.86|435.26|432.86|435.1|432.7|0
1634714710000|2021-10-20 07:25:10|434.93|432.53|434.93|432.53|435.01|432.61|434.93|432.53|0
1634714720000|2021-10-20 07:25:20|434.77|432.37|434.27|431.87|434.77|432.37|434.27|431.87|0
1634714730000|2021-10-20 07:25:30|434.43|432.03|434.77|432.37|434.77|432.37|434.43|432.03|0
1634714740000|2021-10-20 07:25:40|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1634714750000|2021-10-20 07:25:50|434.77|432.37|434.68|432.28|434.77|432.37|434.68|432.28|0
1634714760000|2021-10-20 07:26:00|434.6|432.2|434.77|432.37|434.77|432.37|434.6|432.2|0
1634714770000|2021-10-20 07:26:10|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1634714780000|2021-10-20 07:26:20|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1634714790000|2021-10-20 07:26:30|434.93|432.53|434.93|432.53|434.93|432.53|434.93|432.53|0
1634714810000|2021-10-20 07:26:50|435.1|432.7|434.93|432.53|435.1|432.7|434.93|432.53|0
1634714820000|2021-10-20 07:27:00|434.84|432.44|434.51|432.11|434.84|432.44|434.51|432.11|0
1634714830000|2021-10-20 07:27:10|434.6|432.2|434.77|432.37|434.77|432.37|434.6|432.2|0
1634714840000|2021-10-20 07:27:20|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1634714850000|2021-10-20 07:27:30|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1634714860000|2021-10-20 07:27:40|434.68|432.28|434.6|432.2|434.77|432.37|434.6|432.2|0
1634714870000|2021-10-20 07:27:50|434.77|432.37|434.77|432.37|434.77|432.37|434.6|432.2|0
1634714880000|2021-10-20 07:28:00|434.76|432.36|434.93|432.53|434.93|432.53|434.76|432.36|0
1634714890000|2021-10-20 07:28:10|435.1|432.7|434.93|432.53|435.1|432.7|434.93|432.53|0
1634714900000|2021-10-20 07:28:20|435.1|432.7|435.1|432.7|435.26|432.86|435.1|432.7|0
1634714910000|2021-10-20 07:28:30|434.93|432.53|434.93|432.53|434.93|432.53|434.93|432.53|0
1634714920000|2021-10-20 07:28:40|435.1|432.7|434.76|432.36|435.1|432.7|434.76|432.36|0
1634714930000|2021-10-20 07:28:50|434.6|432.2|434.51|432.11|434.6|432.2|434.51|432.11|0
1634714940000|2021-10-20 07:29:00|434.43|432.03|434.6|432.2|434.6|432.2|434.43|432.03|0
1634714950000|2021-10-20 07:29:10|434.51|432.11|434.6|432.2|434.6|432.2|434.51|432.11|0
1634714960000|2021-10-20 07:29:20|434.76|432.36|434.6|432.2|434.76|432.36|434.6|432.2|0
1634714970000|2021-10-20 07:29:30|434.76|432.36|434.76|432.36|434.76|432.36|434.76|432.36|0
1634714980000|2021-10-20 07:29:40|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1634714990000|2021-10-20 07:29:50|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1634715000000|2021-10-20 07:30:00|434.68|432.28|434.6|432.2|434.76|432.36|434.6|432.2|0
1634715010000|2021-10-20 07:30:10|434.76|432.36|434.93|432.53|434.93|432.53|434.76|432.36|0
1634715020000|2021-10-20 07:30:20|434.76|432.36|435.1|432.7|435.1|432.7|434.76|432.36|0
1634715030000|2021-10-20 07:30:30|435.26|432.86|435.1|432.7|435.26|432.86|435.1|432.7|0
1634715040000|2021-10-20 07:30:40|434.93|432.53|434.93|432.53|434.93|432.53|434.93|432.53|0
1634715050000|2021-10-20 07:30:50|435.1|432.7|434.93|432.53|435.1|432.7|434.93|432.53|0
1634715060000|2021-10-20 07:31:00|435.1|432.7|434.93|432.53|435.1|432.7|434.93|432.53|0
1634715070000|2021-10-20 07:31:10|434.76|432.36|434.76|432.36|434.76|432.36|434.76|432.36|0
1634715080000|2021-10-20 07:31:20|434.84|432.44|434.6|432.2|434.84|432.44|434.6|432.2|0
1634715110000|2021-10-20 07:31:50|434.76|432.36|434.6|432.2|434.76|432.36|434.6|432.2|0
1634715120000|2021-10-20 07:32:00|434.43|432.03|434.1|431.7|434.51|432.11|434.1|431.7|0
1634715130000|2021-10-20 07:32:10|434.27|431.87|434.27|431.87|434.27|431.87|434.27|431.87|0
1634715140000|2021-10-20 07:32:20|434.18|431.78|434.1|431.7|434.18|431.78|434.1|431.7|0
1634715150000|2021-10-20 07:32:30|433.94|431.54|433.68|431.28|433.94|431.54|433.68|431.28|0
1634715160000|2021-10-20 07:32:40|433.44|431.04|433.6|431.2|433.6|431.2|433.44|431.04|0
1634715170000|2021-10-20 07:32:50|433.68|431.28|434.1|431.7|434.1|431.7|433.68|431.28|0
1634715180000|2021-10-20 07:33:00|433.44|431.04|433.44|431.04|433.52|431.12|433.44|431.04|0
1634715190000|2021-10-20 07:33:10|433.6|431.2|433.44|431.04|433.6|431.2|433.44|431.04|0
1634715200000|2021-10-20 07:33:20|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1634715210000|2021-10-20 07:33:30|433.52|431.12|433.6|431.2|433.6|431.2|433.52|431.12|0
1634715220000|2021-10-20 07:33:40|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1634715230000|2021-10-20 07:33:50|433.93|431.53|434.18|431.78|434.18|431.78|433.93|431.53|0
1634715240000|2021-10-20 07:34:00|434.1|431.7|434.1|431.7|434.1|431.7|434.1|431.7|0
1634715260000|2021-10-20 07:34:20|434.27|431.87|434.27|431.87|434.27|431.87|434.27|431.87|0
1634715270000|2021-10-20 07:34:30|434.1|431.7|433.93|431.53|434.1|431.7|433.93|431.53|0
1634715280000|2021-10-20 07:34:40|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1634715290000|2021-10-20 07:34:50|433.93|431.53|433.93|431.53|433.93|431.53|433.93|431.53|0
1634715300000|2021-10-20 07:35:00|434.1|431.7|434.01|431.61|434.1|431.7|433.93|431.53|0
1634715310000|2021-10-20 07:35:10|433.93|431.53|433.93|431.53|433.93|431.53|433.93|431.53|0
1634715320000|2021-10-20 07:35:20|433.77|431.37|433.6|431.2|433.77|431.37|433.6|431.2|0
1634715330000|2021-10-20 07:35:30|433.52|431.12|433.44|431.04|433.52|431.12|433.44|431.04|0
1634715340000|2021-10-20 07:35:40|433.27|430.87|433.27|430.87|433.44|431.04|433.27|430.87|0
1634715350000|2021-10-20 07:35:50|433.44|431.04|433.44|431.04|433.44|431.04|433.44|431.04|0
1634715360000|2021-10-20 07:36:00|433.35|430.95|433.27|430.87|433.44|431.04|433.27|430.87|0
1634715370000|2021-10-20 07:36:10|433.44|431.04|433.44|431.04|433.6|431.2|433.44|431.04|0
1634715380000|2021-10-20 07:36:20|433.6|431.2|433.77|431.37|433.77|431.37|433.6|431.2|0
1634715390000|2021-10-20 07:36:30|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1634715400000|2021-10-20 07:36:40|433.44|431.04|433.44|431.04|433.44|431.04|433.44|431.04|0
1634715410000|2021-10-20 07:36:50|433.27|430.87|433.11|430.71|433.27|430.87|433.11|430.71|0
1634715430000|2021-10-20 07:37:10|433.27|430.87|433.11|430.71|433.27|430.87|433.11|430.71|0
1634715440000|2021-10-20 07:37:20|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1634715450000|2021-10-20 07:37:30|433.11|430.71|433.27|430.87|433.27|430.87|433.11|430.71|0
1634715460000|2021-10-20 07:37:40|433.19|430.79|433.27|430.87|433.27|430.87|433.19|430.79|0
1634715470000|2021-10-20 07:37:50|433.11|430.71|433.11|430.71|433.11|430.71|433.11|430.71|0
1634715480000|2021-10-20 07:38:00|433.27|430.87|433.27|430.87|433.27|430.87|433.11|430.71|0
1634715500000|2021-10-20 07:38:20|433.11|430.71|433.11|430.71|433.11|430.71|433.11|430.71|0
1634715510000|2021-10-20 07:38:30|433.27|430.87|433.11|430.71|433.27|430.87|433.11|430.71|0
1634715530000|2021-10-20 07:38:50|432.94|430.54|432.94|430.54|432.94|430.54|432.94|430.54|0
1634715540000|2021-10-20 07:39:00|433.02|430.62|433.11|430.71|433.11|430.71|433.02|430.62|0
1634715550000|2021-10-20 07:39:10|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1634715560000|2021-10-20 07:39:20|433.44|431.04|433.6|431.2|433.6|431.2|433.27|430.87|0
1634715580000|2021-10-20 07:39:40|433.77|431.37|433.6|431.2|433.77|431.37|433.6|431.2|0
1634715590000|2021-10-20 07:39:50|433.77|431.37|433.77|431.37|433.77|431.37|433.6|431.2|0
1634715600000|2021-10-20 07:40:00|433.6|431.2|433.77|431.37|433.77|431.37|433.6|431.2|0
1634715610000|2021-10-20 07:40:10|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1634715630000|2021-10-20 07:40:30|433.44|431.04|433.44|431.04|433.44|431.04|433.44|431.04|0
1634715680000|2021-10-20 07:41:20|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1634715690000|2021-10-20 07:41:30|433.43|431.03|433.43|431.03|433.43|431.03|433.43|431.03|0
1634715700000|2021-10-20 07:41:40|433.6|431.2|433.6|431.2|433.6|431.2|433.43|431.03|0
1634715710000|2021-10-20 07:41:50|433.77|431.37|433.43|431.03|433.77|431.37|433.43|431.03|0
1634715720000|2021-10-20 07:42:00|433.51|431.11|433.6|431.2|433.6|431.2|433.51|431.11|0
1634715730000|2021-10-20 07:42:10|433.43|431.03|433.6|431.2|433.6|431.2|433.43|431.03|0
1634715740000|2021-10-20 07:42:20|433.43|431.03|433.6|431.2|433.6|431.2|433.43|431.03|0
1634715750000|2021-10-20 07:42:30|433.68|431.28|433.68|431.28|433.77|431.37|433.68|431.28|0
1634715760000|2021-10-20 07:42:40|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1634715780000|2021-10-20 07:43:00|433.77|431.37|433.43|431.03|433.77|431.37|433.43|431.03|0
1634715790000|2021-10-20 07:43:10|433.35|430.95|433.35|430.95|433.35|430.95|433.27|430.87|0
1634715800000|2021-10-20 07:43:20|433.43|431.03|433.27|430.87|433.43|431.03|433.27|430.87|0
1634715810000|2021-10-20 07:43:30|433.43|431.03|433.6|431.2|433.6|431.2|433.43|431.03|0
1634715820000|2021-10-20 07:43:40|433.43|431.03|433.43|431.03|433.6|431.2|433.43|431.03|0
1634715830000|2021-10-20 07:43:50|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1634715840000|2021-10-20 07:44:00|433.51|431.11|433.6|431.2|433.6|431.2|433.51|431.11|0
1634715850000|2021-10-20 07:44:10|433.76|431.36|433.6|431.2|433.76|431.36|433.6|431.2|0
1634715880000|2021-10-20 07:44:40|433.43|431.03|433.43|431.03|433.43|431.03|433.43|431.03|0
1634715890000|2021-10-20 07:44:50|433.27|430.87|433.27|430.87|433.43|431.03|433.27|430.87|0
1634715930000|2021-10-20 07:45:30|433.1|430.7|433.27|430.87|433.27|430.87|433.1|430.7|0
1634715940000|2021-10-20 07:45:40|433.43|431.03|433.27|430.87|433.43|431.03|433.27|430.87|0
1634715960000|2021-10-20 07:46:00|433.43|431.03|433.1|430.7|433.43|431.03|433.1|430.7|0
1634715970000|2021-10-20 07:46:10|433.27|430.87|433.1|430.7|433.27|430.87|433.1|430.7|0
1634715980000|2021-10-20 07:46:20|432.94|430.54|432.94|430.54|432.94|430.54|432.77|430.37|0
1634715990000|2021-10-20 07:46:30|432.77|430.37|432.77|430.37|432.77|430.37|432.77|430.37|0
1634716000000|2021-10-20 07:46:40|432.94|430.54|432.94|430.54|432.94|430.54|432.94|430.54|0
1634716010000|2021-10-20 07:46:50|432.77|430.37|432.77|430.37|432.77|430.37|432.77|430.37|0
1634716020000|2021-10-20 07:47:00|432.61|430.21|432.61|430.21|432.77|430.37|432.61|430.21|0
1634716030000|2021-10-20 07:47:10|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1634716050000|2021-10-20 07:47:30|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1634716060000|2021-10-20 07:47:40|432.27|429.87|432.27|429.87|432.27|429.87|432.27|429.87|0
1634716070000|2021-10-20 07:47:50|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1634716080000|2021-10-20 07:48:00|432.27|429.87|432.27|429.87|432.27|429.87|432.27|429.87|0
1634716090000|2021-10-20 07:48:10|432.77|430.37|432.61|430.21|432.77|430.37|432.61|430.21|0
1634716100000|2021-10-20 07:48:20|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1634716110000|2021-10-20 07:48:30|432.61|430.21|432.52|430.12|432.61|430.21|432.44|430.04|0
1634716120000|2021-10-20 07:48:40|432.44|430.04|432.27|429.87|432.44|430.04|432.27|429.87|0
1634716130000|2021-10-20 07:48:50|432.11|429.71|432.11|429.71|432.27|429.87|432.11|429.71|0
1634716140000|2021-10-20 07:49:00|432.27|429.87|432.6|430.2|432.61|430.21|432.11|429.71|0
1634716160000|2021-10-20 07:49:20|432.44|430.04|432.27|429.87|432.44|430.04|432.11|429.71|0
1634716170000|2021-10-20 07:49:30|432.19|429.79|432.11|429.71|432.19|429.79|432.11|429.71|0
1634716180000|2021-10-20 07:49:40|432.19|429.79|432.11|429.71|432.19|429.79|432.11|429.71|0
1634716190000|2021-10-20 07:49:50|431.94|429.54|431.78|429.38|431.94|429.54|431.78|429.38|0
1634716200000|2021-10-20 07:50:00|432.11|429.71|431.94|429.54|432.11|429.71|431.94|429.54|0
1634716210000|2021-10-20 07:50:10|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1634716220000|2021-10-20 07:50:20|431.61|429.21|431.61|429.21|431.61|429.21|431.61|429.21|0
1634716230000|2021-10-20 07:50:30|431.78|429.38|431.78|429.38|431.78|429.38|431.61|429.21|0
1634716250000|2021-10-20 07:50:50|431.61|429.21|431.45|429.05|431.61|429.21|431.28|428.88|0
1634716260000|2021-10-20 07:51:00|431.61|429.21|431.78|429.38|431.78|429.38|431.61|429.21|0
1634716270000|2021-10-20 07:51:10|431.94|429.54|431.78|429.38|431.94|429.54|431.78|429.38|0
1634716280000|2021-10-20 07:51:20|431.61|429.21|431.78|429.38|431.78|429.38|431.61|429.21|0
1634716290000|2021-10-20 07:51:30|431.61|429.21|431.45|429.05|431.61|429.21|431.45|429.05|0
1634716300000|2021-10-20 07:51:40|431.36|428.96|431.28|428.88|431.36|428.96|431.28|428.88|0
1634716310000|2021-10-20 07:51:50|431.12|428.72|431.12|428.72|431.12|428.72|431.12|428.72|0
1634716320000|2021-10-20 07:52:00|431.28|428.88|431.45|429.05|431.45|429.05|431.28|428.88|0
1634716330000|2021-10-20 07:52:10|431.61|429.21|431.45|429.05|431.61|429.21|431.45|429.05|0
1634716350000|2021-10-20 07:52:30|431.28|428.88|431.45|429.05|431.45|429.05|431.28|428.88|0
1634716360000|2021-10-20 07:52:40|431.61|429.21|431.45|429.05|431.61|429.21|431.45|429.05|0
1634716370000|2021-10-20 07:52:50|431.61|429.21|431.45|429.05|431.61|429.21|431.45|429.05|0
1634716380000|2021-10-20 07:53:00|431.61|429.21|431.61|429.21|431.61|429.21|431.61|429.21|0
1634716390000|2021-10-20 07:53:10|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1634716400000|2021-10-20 07:53:20|431.45|429.05|431.78|429.38|431.78|429.38|431.45|429.05|0
1634716410000|2021-10-20 07:53:30|431.61|429.21|431.78|429.38|431.78|429.38|431.61|429.21|0
1634716420000|2021-10-20 07:53:40|431.69|429.29|431.45|429.05|431.69|429.29|431.45|429.05|0
1634716430000|2021-10-20 07:53:50|431.28|428.88|431.28|428.88|431.28|428.88|431.28|428.88|0
1634716440000|2021-10-20 07:54:00|431.12|428.72|431.12|428.72|431.12|428.72|431.12|428.72|0
1634716450000|2021-10-20 07:54:10|431.28|428.88|431.45|429.05|431.45|429.05|431.28|428.88|0
1634716470000|2021-10-20 07:54:30|431.36|428.96|431.36|428.96|431.36|428.96|431.28|428.88|0
1634716480000|2021-10-20 07:54:40|431.28|428.88|431.12|428.72|431.28|428.88|431.12|428.72|0
1634716490000|2021-10-20 07:54:50|431.2|428.8|431.28|428.88|431.28|428.88|431.2|428.8|0
1634716500000|2021-10-20 07:55:00|431.12|428.72|430.95|428.55|431.12|428.72|430.95|428.55|0
1634716510000|2021-10-20 07:55:10|430.79|428.39|430.37|427.97|430.79|428.39|430.29|427.89|0
1634716520000|2021-10-20 07:55:20|430.46|428.06|430.62|428.22|430.62|428.22|430.46|428.06|0
1634716530000|2021-10-20 07:55:30|430.46|428.06|430.62|428.22|430.62|428.22|430.29|427.89|0
1634716540000|2021-10-20 07:55:40|430.46|428.06|430.62|428.22|430.62|428.22|430.46|428.06|0
1634716550000|2021-10-20 07:55:50|430.46|428.06|430.46|428.06|430.46|428.06|430.46|428.06|0
1634716560000|2021-10-20 07:56:00|430.13|427.73|430.13|427.73|430.13|427.73|430.13|427.73|0
1634716570000|2021-10-20 07:56:10|429.96|427.56|429.96|427.56|429.96|427.56|429.8|427.4|0
1634716580000|2021-10-20 07:56:20|430.13|427.73|430.46|428.06|430.46|428.06|430.13|427.73|0
1634716590000|2021-10-20 07:56:30|430.29|427.89|430.46|428.06|430.46|428.06|430.29|427.89|0
1634716620000|2021-10-20 07:57:00|430.29|427.89|430.46|428.06|430.46|428.06|430.29|427.89|0
1634716630000|2021-10-20 07:57:10|430.29|427.89|430.13|427.73|430.29|427.89|430.13|427.73|0
1634716640000|2021-10-20 07:57:20|429.96|427.56|429.8|427.4|429.96|427.56|429.8|427.4|0
1634716650000|2021-10-20 07:57:30|429.71|427.31|430.13|427.73|430.13|427.73|429.71|427.31|0
1634716680000|2021-10-20 07:58:00|430.29|427.89|430.13|427.73|430.29|427.89|430.13|427.73|0
1634716690000|2021-10-20 07:58:10|429.96|427.56|430.13|427.73|430.13|427.73|429.96|427.56|0
1634716700000|2021-10-20 07:58:20|430.29|427.89|430.45|428.05|430.45|428.05|430.29|427.89|0
1634716710000|2021-10-20 07:58:30|430.29|427.89|430.45|428.05|430.45|428.05|430.29|427.89|0
1634716720000|2021-10-20 07:58:40|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1634716730000|2021-10-20 07:58:50|430.45|428.05|430.53|428.13|430.53|428.13|430.45|428.05|0
1634716740000|2021-10-20 07:59:00|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1634716750000|2021-10-20 07:59:10|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1634716760000|2021-10-20 07:59:20|430.45|428.05|430.29|427.89|430.45|428.05|430.29|427.89|0
1634716780000|2021-10-20 07:59:40|430.12|427.72|430.29|427.89|430.29|427.89|430.12|427.72|0
1634716800000|2021-10-20 08:00:00|430.2|427.8|430.12|427.72|430.2|427.8|430.12|427.72|0
1634716820000|2021-10-20 08:00:20|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1634716830000|2021-10-20 08:00:30|430.12|427.72|430.12|427.72|430.29|427.89|430.12|427.72|0
1634716840000|2021-10-20 08:00:40|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1634716850000|2021-10-20 08:00:50|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1634716860000|2021-10-20 08:01:00|430.29|427.89|430.29|427.89|430.29|427.89|430.12|427.72|0
1634716870000|2021-10-20 08:01:10|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1634716880000|2021-10-20 08:01:20|430.29|427.89|430.29|427.89|430.45|428.05|430.29|427.89|0
1634716910000|2021-10-20 08:01:50|430.45|428.05|430.62|428.22|430.62|428.22|430.45|428.05|0
1634716920000|2021-10-20 08:02:00|430.45|428.05|430.78|428.38|430.78|428.38|430.45|428.05|0
1634716930000|2021-10-20 08:02:10|430.12|427.72|430.04|427.64|430.12|427.72|430.04|427.64|0
1634716940000|2021-10-20 08:02:20|430.12|427.72|430.12|427.72|430.12|427.72|429.96|427.56|0
1634716950000|2021-10-20 08:02:30|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1634716960000|2021-10-20 08:02:40|430.12|427.72|430.29|427.89|430.29|427.89|430.12|427.72|0
1634716970000|2021-10-20 08:02:50|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1634716980000|2021-10-20 08:03:00|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1634717000000|2021-10-20 08:03:20|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1634717010000|2021-10-20 08:03:30|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1634717030000|2021-10-20 08:03:50|430.45|428.05|430.45|428.05|430.62|428.22|430.45|428.05|0
1634717050000|2021-10-20 08:04:10|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1634717060000|2021-10-20 08:04:20|430.78|428.38|430.78|428.38|430.78|428.38|430.62|428.22|0
1634717070000|2021-10-20 08:04:30|430.86|428.46|430.95|428.55|430.95|428.55|430.86|428.46|0
1634717090000|2021-10-20 08:04:50|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1634717100000|2021-10-20 08:05:00|430.95|428.55|430.78|428.38|430.95|428.55|430.78|428.38|0
1634717110000|2021-10-20 08:05:10|430.62|428.22|430.78|428.38|430.78|428.38|430.62|428.22|0
1634717130000|2021-10-20 08:05:30|430.95|428.55|430.95|428.55|430.95|428.55|430.95|428.55|0
1634717140000|2021-10-20 08:05:40|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1634717150000|2021-10-20 08:05:50|430.95|428.55|430.95|428.55|430.95|428.55|430.95|428.55|0
1634717160000|2021-10-20 08:06:00|431.11|428.71|431.11|428.71|431.28|428.88|431.11|428.71|0
1634717170000|2021-10-20 08:06:10|431.28|428.88|431.28|428.88|431.28|428.88|431.28|428.88|0
1634717190000|2021-10-20 08:06:30|431.11|428.71|431.11|428.71|431.28|428.88|431.11|428.71|0
1634717200000|2021-10-20 08:06:40|431.28|428.88|431.44|429.04|431.44|429.04|431.28|428.88|0
1634717210000|2021-10-20 08:06:50|431.28|428.88|431.28|428.88|431.28|428.88|431.28|428.88|0
1634717230000|2021-10-20 08:07:10|431.11|428.71|431.28|428.88|431.28|428.88|431.11|428.71|0
1634717250000|2021-10-20 08:07:30|431.11|428.71|431.28|428.88|431.28|428.88|431.11|428.71|0
1634717260000|2021-10-20 08:07:40|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1634717280000|2021-10-20 08:08:00|431.28|428.88|431.11|428.71|431.28|428.88|431.11|428.71|0
1634717290000|2021-10-20 08:08:10|431.28|428.88|431.11|428.71|431.28|428.88|431.11|428.71|0
1634717300000|2021-10-20 08:08:20|430.95|428.55|430.95|428.55|430.95|428.55|430.95|428.55|0
1634717330000|2021-10-20 08:08:50|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1634717340000|2021-10-20 08:09:00|430.95|428.55|430.95|428.55|430.95|428.55|430.78|428.38|0
1634717350000|2021-10-20 08:09:10|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1634717360000|2021-10-20 08:09:20|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1634717370000|2021-10-20 08:09:30|430.45|428.05|430.29|427.89|430.45|428.05|430.29|427.89|0
1634717380000|2021-10-20 08:09:40|430.12|427.72|430.29|427.89|430.29|427.89|430.12|427.72|0
1634717390000|2021-10-20 08:09:50|430.45|428.05|430.45|428.05|430.45|428.05|430.29|427.89|0
1634717400000|2021-10-20 08:10:00|430.29|427.89|430.29|427.89|430.45|428.05|430.29|427.89|0
1634717410000|2021-10-20 08:10:10|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1634717440000|2021-10-20 08:10:40|430.61|428.21|430.61|428.21|430.61|428.21|430.45|428.05|0
1634717450000|2021-10-20 08:10:50|430.78|428.38|430.61|428.21|430.78|428.38|430.61|428.21|0
1634717460000|2021-10-20 08:11:00|430.69|428.29|430.78|428.38|430.78|428.38|430.69|428.29|0
1634717470000|2021-10-20 08:11:10|430.61|428.21|430.78|428.38|430.78|428.38|430.61|428.21|0
1634717500000|2021-10-20 08:11:40|430.61|428.21|430.45|428.05|430.61|428.21|430.45|428.05|0
1634717510000|2021-10-20 08:11:50|430.78|428.38|430.61|428.21|430.78|428.38|430.61|428.21|0
1634717550000|2021-10-20 08:12:30|430.78|428.38|430.69|428.29|430.78|428.38|430.69|428.29|0
1634717560000|2021-10-20 08:12:40|430.78|428.38|430.78|428.38|430.94|428.54|430.78|428.38|0
1634717570000|2021-10-20 08:12:50|430.94|428.54|430.69|428.29|430.94|428.54|430.69|428.29|0
1634717580000|2021-10-20 08:13:00|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1634717600000|2021-10-20 08:13:20|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1634717610000|2021-10-20 08:13:30|430.78|428.38|430.94|428.54|430.94|428.54|430.78|428.38|0
1634717620000|2021-10-20 08:13:40|430.78|428.38|430.78|428.38|430.94|428.54|430.78|428.38|0
1634717630000|2021-10-20 08:13:50|430.61|428.21|430.78|428.38|430.78|428.38|430.61|428.21|0
1634717650000|2021-10-20 08:14:10|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1634717660000|2021-10-20 08:14:20|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1634717670000|2021-10-20 08:14:30|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634717680000|2021-10-20 08:14:40|431.35|428.95|431.35|428.95|431.35|428.95|431.35|428.95|0
1634717690000|2021-10-20 08:14:50|431.44|429.04|431.44|429.04|431.44|429.04|431.44|429.04|0
1634717710000|2021-10-20 08:15:10|431.27|428.87|431.27|428.87|431.27|428.87|431.11|428.71|0
1634717720000|2021-10-20 08:15:20|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1634717730000|2021-10-20 08:15:30|431.27|428.87|431.27|428.87|431.27|428.87|431.19|428.79|0
1634717740000|2021-10-20 08:15:40|431.19|428.79|430.78|428.38|431.19|428.79|430.78|428.38|0
1634717770000|2021-10-20 08:16:10|430.86|428.46|430.94|428.54|430.94|428.54|430.78|428.38|0
1634717780000|2021-10-20 08:16:20|430.78|428.38|430.61|428.21|430.78|428.38|430.61|428.21|0
1634717790000|2021-10-20 08:16:30|430.78|428.38|430.69|428.29|430.78|428.38|430.61|428.21|0
1634717800000|2021-10-20 08:16:40|430.61|428.21|430.61|428.21|430.61|428.21|430.61|428.21|0
1634717820000|2021-10-20 08:17:00|430.78|428.38|430.94|428.54|430.94|428.54|430.78|428.38|0
1634717830000|2021-10-20 08:17:10|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1634717840000|2021-10-20 08:17:20|430.61|428.21|430.78|428.38|430.78|428.38|430.61|428.21|0
1634717850000|2021-10-20 08:17:30|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1634717860000|2021-10-20 08:17:40|430.94|428.54|430.78|428.38|430.94|428.54|430.78|428.38|0
1634717870000|2021-10-20 08:17:50|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1634717880000|2021-10-20 08:18:00|431.02|428.62|431.11|428.71|431.11|428.71|431.02|428.62|0
1634717890000|2021-10-20 08:18:10|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1634717900000|2021-10-20 08:18:20|430.78|428.38|430.94|428.54|430.94|428.54|430.78|428.38|0
1634717920000|2021-10-20 08:18:40|430.78|428.38|430.94|428.54|430.94|428.54|430.78|428.38|0
1634717930000|2021-10-20 08:18:50|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1634717940000|2021-10-20 08:19:00|431.27|428.87|430.94|428.54|431.27|428.87|430.94|428.54|0
1634717950000|2021-10-20 08:19:10|431.11|428.71|430.94|428.54|431.11|428.71|430.94|428.54|0
1634717970000|2021-10-20 08:19:30|431.11|428.71|431.27|428.87|431.27|428.87|431.11|428.71|0
1634717980000|2021-10-20 08:19:40|431.44|429.04|431.44|429.04|431.44|429.04|431.44|429.04|0
1634717990000|2021-10-20 08:19:50|431.6|429.2|431.77|429.37|431.77|429.37|431.6|429.2|0
1634718000000|2021-10-20 08:20:00|431.6|429.2|431.77|429.37|431.77|429.37|431.6|429.2|0
1634718010000|2021-10-20 08:20:10|431.6|429.2|431.6|429.2|431.6|429.2|431.6|429.2|0
1634718020000|2021-10-20 08:20:20|431.44|429.04|431.35|428.95|431.44|429.04|431.35|428.95|0
1634718030000|2021-10-20 08:20:30|431.27|428.87|431.02|428.62|431.27|428.87|431.02|428.62|0
1634718040000|2021-10-20 08:20:40|431.11|428.71|431.11|428.71|431.11|428.71|431.02|428.62|0
1634718050000|2021-10-20 08:20:50|430.94|428.54|431.11|428.71|431.11|428.71|430.94|428.54|0
1634718070000|2021-10-20 08:21:10|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1634718080000|2021-10-20 08:21:20|431.11|428.71|431.27|428.87|431.27|428.87|431.11|428.71|0
1634718090000|2021-10-20 08:21:30|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1634718100000|2021-10-20 08:21:40|431.27|428.87|431.11|428.71|431.27|428.87|431.11|428.71|0
1634718110000|2021-10-20 08:21:50|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718130000|2021-10-20 08:22:10|431.44|429.04|431.27|428.87|431.44|429.04|431.27|428.87|0
1634718140000|2021-10-20 08:22:20|431.44|429.04|431.27|428.87|431.44|429.04|431.27|428.87|0
1634718150000|2021-10-20 08:22:30|431.11|428.71|431.27|428.87|431.27|428.87|431.1|428.7|0
1634718160000|2021-10-20 08:22:40|431.18|428.78|431.1|428.7|431.18|428.78|431.1|428.7|0
1634718170000|2021-10-20 08:22:50|431.18|428.78|431.1|428.7|431.18|428.78|431.1|428.7|0
1634718180000|2021-10-20 08:23:00|430.94|428.54|430.94|428.54|431.02|428.62|430.94|428.54|0
1634718190000|2021-10-20 08:23:10|430.77|428.37|430.77|428.37|430.77|428.37|430.77|428.37|0
1634718200000|2021-10-20 08:23:20|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1634718210000|2021-10-20 08:23:30|430.77|428.37|430.94|428.54|430.94|428.54|430.77|428.37|0
1634718230000|2021-10-20 08:23:50|430.77|428.37|430.61|428.21|430.77|428.37|430.61|428.21|0
1634718240000|2021-10-20 08:24:00|430.77|428.37|430.77|428.37|430.77|428.37|430.61|428.21|0
1634718260000|2021-10-20 08:24:20|430.85|428.45|430.94|428.54|431.1|428.7|430.85|428.45|0
1634718270000|2021-10-20 08:24:30|431.1|428.7|431.1|428.7|431.1|428.7|431.1|428.7|0
1634718280000|2021-10-20 08:24:40|431.35|428.95|431.35|428.95|431.43|429.03|431.27|428.87|0
1634718290000|2021-10-20 08:24:50|431.43|429.03|431.27|428.87|431.43|429.03|431.27|428.87|0
1634718300000|2021-10-20 08:25:00|431.43|429.03|431.27|428.87|431.43|429.03|431.27|428.87|0
1634718310000|2021-10-20 08:25:10|431.43|429.03|431.43|429.03|431.43|429.03|431.27|428.87|0
1634718320000|2021-10-20 08:25:20|431.35|428.95|431.43|429.03|431.43|429.03|431.35|428.95|0
1634718330000|2021-10-20 08:25:30|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718340000|2021-10-20 08:25:40|431.35|428.95|431.27|428.87|431.43|429.03|431.27|428.87|0
1634718370000|2021-10-20 08:26:10|431.1|428.7|431.1|428.7|431.1|428.7|431.1|428.7|0
1634718380000|2021-10-20 08:26:20|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718390000|2021-10-20 08:26:30|431.1|428.7|431.27|428.87|431.27|428.87|431.1|428.7|0
1634718420000|2021-10-20 08:27:00|431.18|428.78|431.1|428.7|431.18|428.78|431.1|428.7|0
1634718430000|2021-10-20 08:27:10|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718440000|2021-10-20 08:27:20|431.43|429.03|431.1|428.7|431.43|429.03|431.1|428.7|0
1634718450000|2021-10-20 08:27:30|431.27|428.87|431.18|428.78|431.27|428.87|431.18|428.78|0
1634718460000|2021-10-20 08:27:40|431.1|428.7|431.18|428.78|431.18|428.78|431.1|428.7|0
1634718470000|2021-10-20 08:27:50|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718480000|2021-10-20 08:28:00|431.35|428.95|431.27|428.87|431.35|428.95|431.27|428.87|0
1634718490000|2021-10-20 08:28:10|431.43|429.03|431.51|429.11|431.51|429.11|431.43|429.03|0
1634718500000|2021-10-20 08:28:20|431.6|429.2|431.6|429.2|431.6|429.2|431.51|429.11|0
1634718540000|2021-10-20 08:29:00|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1634718550000|2021-10-20 08:29:10|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1634718580000|2021-10-20 08:29:40|431.35|428.95|431.1|428.7|431.35|428.95|431.1|428.7|0
1634718600000|2021-10-20 08:30:00|430.94|428.54|431.1|428.7|431.1|428.7|430.94|428.54|0
1634718610000|2021-10-20 08:30:10|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718630000|2021-10-20 08:30:30|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1634718650000|2021-10-20 08:30:50|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718660000|2021-10-20 08:31:00|431.1|428.7|431.1|428.7|431.1|428.7|431.1|428.7|0
1634718670000|2021-10-20 08:31:10|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718680000|2021-10-20 08:31:20|431.18|428.78|431.1|428.7|431.18|428.78|431.1|428.7|0
1634718690000|2021-10-20 08:31:30|431.27|428.87|431.1|428.7|431.27|428.87|431.1|428.7|0
1634718700000|2021-10-20 08:31:40|430.94|428.54|431.1|428.7|431.1|428.7|430.94|428.54|0
1634718710000|2021-10-20 08:31:50|430.94|428.54|431.1|428.7|431.1|428.7|430.94|428.54|0
1634718740000|2021-10-20 08:32:20|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718760000|2021-10-20 08:32:40|431.35|428.95|431.35|428.95|431.35|428.95|431.35|428.95|0
1634718770000|2021-10-20 08:32:50|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718780000|2021-10-20 08:33:00|431.1|428.7|431.27|428.87|431.27|428.87|431.1|428.7|0
1634718790000|2021-10-20 08:33:10|431.18|428.78|431.27|428.87|431.27|428.87|431.1|428.7|0
1634718820000|2021-10-20 08:33:40|431.1|428.7|431.1|428.7|431.1|428.7|431.1|428.7|0
1634718830000|2021-10-20 08:33:50|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718840000|2021-10-20 08:34:00|431.1|428.7|431.1|428.7|431.1|428.7|431.1|428.7|0
1634718850000|2021-10-20 08:34:10|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1634718870000|2021-10-20 08:34:30|431.43|429.03|431.43|429.03|431.43|429.03|431.27|428.87|0
1634718880000|2021-10-20 08:34:40|431.34|428.94|431.27|428.87|431.34|428.94|431.27|428.87|0
1634718890000|2021-10-20 08:34:50|431.1|428.7|431.1|428.7|431.1|428.7|431.1|428.7|0
1634718910000|2021-10-20 08:35:10|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1634718920000|2021-10-20 08:35:20|431.26|428.86|431.26|428.86|431.26|428.86|431.1|428.7|0
1634718930000|2021-10-20 08:35:30|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1634718940000|2021-10-20 08:35:40|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1634718950000|2021-10-20 08:35:50|431.43|429.03|431.59|429.19|431.59|429.19|431.43|429.03|0
1634718960000|2021-10-20 08:36:00|431.76|429.36|431.76|429.36|431.76|429.36|431.76|429.36|0
1634718980000|2021-10-20 08:36:20|431.67|429.27|431.76|429.36|431.76|429.36|431.59|429.19|0
1634718990000|2021-10-20 08:36:30|431.67|429.27|431.59|429.19|431.67|429.27|431.59|429.19|0
1634719000000|2021-10-20 08:36:40|431.76|429.36|431.76|429.36|431.76|429.36|431.67|429.27|0
1634719010000|2021-10-20 08:36:50|431.59|429.19|432.09|429.69|432.09|429.69|431.59|429.19|0
1634719020000|2021-10-20 08:37:00|431.92|429.52|431.92|429.52|431.92|429.52|431.92|429.52|0
1634719030000|2021-10-20 08:37:10|432.09|429.69|432.09|429.69|432.09|429.69|431.92|429.52|0
1634719040000|2021-10-20 08:37:20|432.26|429.86|432.42|430.02|432.42|430.02|432.26|429.86|0
1634719050000|2021-10-20 08:37:30|432.26|429.86|432.42|430.02|432.42|430.02|432.26|429.86|0
1634719060000|2021-10-20 08:37:40|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634719070000|2021-10-20 08:37:50|432.42|430.02|432.59|430.19|432.59|430.19|432.42|430.02|0
1634719080000|2021-10-20 08:38:00|432.42|430.02|432.42|430.02|432.59|430.19|432.42|430.02|0
1634719100000|2021-10-20 08:38:20|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634719110000|2021-10-20 08:38:30|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1634719120000|2021-10-20 08:38:40|432.25|429.85|432.09|429.69|432.25|429.85|432.09|429.69|0
1634719130000|2021-10-20 08:38:50|431.92|429.52|431.92|429.52|431.92|429.52|431.92|429.52|0
1634719140000|2021-10-20 08:39:00|431.76|429.36|431.76|429.36|431.84|429.44|431.76|429.36|0
1634719160000|2021-10-20 08:39:20|431.92|429.52|431.92|429.52|431.92|429.52|431.76|429.36|0
1634719180000|2021-10-20 08:39:40|431.76|429.36|431.92|429.52|431.92|429.52|431.76|429.36|0
1634719200000|2021-10-20 08:40:00|432.09|429.69|432.09|429.69|432.09|429.69|432|429.6|0
1634719210000|2021-10-20 08:40:10|432|429.6|432.09|429.69|432.09|429.69|432|429.6|0
1634719220000|2021-10-20 08:40:20|431.92|429.52|431.92|429.52|432.09|429.69|431.92|429.52|0
1634719230000|2021-10-20 08:40:30|432.09|429.69|431.92|429.52|432.09|429.69|431.92|429.52|0
1634719250000|2021-10-20 08:40:50|431.84|429.44|431.84|429.44|431.84|429.44|431.76|429.36|0
1634719260000|2021-10-20 08:41:00|431.92|429.52|431.59|429.19|431.92|429.52|431.59|429.19|0
1634719280000|2021-10-20 08:41:20|431.76|429.36|431.76|429.36|431.76|429.36|431.76|429.36|0
1634719290000|2021-10-20 08:41:30|431.59|429.19|431.59|429.19|431.59|429.19|431.59|429.19|0
1634719310000|2021-10-20 08:41:50|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1634719320000|2021-10-20 08:42:00|431.26|428.86|431.43|429.03|431.43|429.03|431.26|428.86|0
1634719330000|2021-10-20 08:42:10|431.59|429.19|431.59|429.19|431.59|429.19|431.59|429.19|0
1634719350000|2021-10-20 08:42:30|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1634719400000|2021-10-20 08:43:20|431.59|429.19|431.59|429.19|431.59|429.19|431.59|429.19|0
1634719420000|2021-10-20 08:43:40|431.51|429.11|431.43|429.03|431.51|429.11|431.43|429.03|0
1634719430000|2021-10-20 08:43:50|431.59|429.19|431.59|429.19|431.59|429.19|431.43|429.03|0
1634719440000|2021-10-20 08:44:00|431.76|429.36|431.76|429.36|431.76|429.36|431.76|429.36|0
1634719460000|2021-10-20 08:44:20|431.59|429.19|431.59|429.19|431.76|429.36|431.59|429.19|0
1634719490000|2021-10-20 08:44:50|431.76|429.36|431.76|429.36|431.76|429.36|431.76|429.36|0
1634719500000|2021-10-20 08:45:00|431.59|429.19|431.76|429.36|431.76|429.36|431.59|429.19|0
1634719510000|2021-10-20 08:45:10|431.59|429.19|431.76|429.36|431.76|429.36|431.59|429.19|0
1634719520000|2021-10-20 08:45:20|431.92|429.52|431.92|429.52|431.92|429.52|431.92|429.52|0
1634719570000|2021-10-20 08:46:10|432.09|429.69|432.09|429.69|432.09|429.69|432.09|429.69|0
1634719580000|2021-10-20 08:46:20|431.92|429.52|432.09|429.69|432.09|429.69|431.92|429.52|0
1634719610000|2021-10-20 08:46:50|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634719620000|2021-10-20 08:47:00|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1634719630000|2021-10-20 08:47:10|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634719670000|2021-10-20 08:47:50|432.42|430.02|432.75|430.35|432.75|430.35|432.42|430.02|0
1634719690000|2021-10-20 08:48:10|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634719720000|2021-10-20 08:48:40|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1634719730000|2021-10-20 08:48:50|432.25|429.85|432.42|430.02|432.42|430.02|432.25|429.85|0
1634719780000|2021-10-20 08:49:40|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634719790000|2021-10-20 08:49:50|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1634719800000|2021-10-20 08:50:00|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634719840000|2021-10-20 08:50:40|432.66|430.26|432.75|430.35|432.75|430.35|432.66|430.26|0
1634719910000|2021-10-20 08:51:50|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634719930000|2021-10-20 08:52:10|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1634719950000|2021-10-20 08:52:30|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634719960000|2021-10-20 08:52:40|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1634719970000|2021-10-20 08:52:50|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634719980000|2021-10-20 08:53:00|432.49|430.09|432.58|430.18|432.58|430.18|432.49|430.09|0
1634719990000|2021-10-20 08:53:10|432.41|430.01|432.58|430.18|432.58|430.18|432.41|430.01|0
1634720000000|2021-10-20 08:53:20|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1634720040000|2021-10-20 08:54:00|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634720060000|2021-10-20 08:54:20|432.08|429.68|432.08|429.68|432.08|429.68|432.08|429.68|0
1634720080000|2021-10-20 08:54:40|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634720100000|2021-10-20 08:55:00|432.08|429.68|432.08|429.68|432.08|429.68|432.08|429.68|0
1634720120000|2021-10-20 08:55:20|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634720160000|2021-10-20 08:56:00|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1634720190000|2021-10-20 08:56:30|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634720210000|2021-10-20 08:56:50|432.49|430.09|432.41|430.01|432.49|430.09|432.41|430.01|0
1634720220000|2021-10-20 08:57:00|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1634720240000|2021-10-20 08:57:20|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1634720260000|2021-10-20 08:57:40|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634720280000|2021-10-20 08:58:00|432.33|429.93|432.41|430.01|432.41|430.01|432.33|429.93|0
1634720290000|2021-10-20 08:58:10|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634720310000|2021-10-20 08:58:30|432.08|429.68|432.08|429.68|432.08|429.68|432.08|429.68|0
1634720320000|2021-10-20 08:58:40|431.92|429.52|432|429.6|432|429.6|431.92|429.52|0
1634720330000|2021-10-20 08:58:50|431.92|429.52|432.08|429.68|432.08|429.68|431.92|429.52|0
1634720360000|2021-10-20 08:59:20|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1634720370000|2021-10-20 08:59:30|432.08|429.68|432.25|429.85|432.25|429.85|432.08|429.68|0
1634720400000|2021-10-20 09:00:00|432.08|429.68|432.25|429.85|432.25|429.85|432.08|429.68|0
1634720410000|2021-10-20 09:00:10|432.08|429.68|431.92|429.52|432.08|429.68|431.92|429.52|0
1634720430000|2021-10-20 09:00:30|432.08|429.68|432.08|429.68|432.08|429.68|431.99|429.59|0
1634720440000|2021-10-20 09:00:40|431.92|429.52|432.08|429.68|432.08|429.68|431.92|429.52|0
1634720470000|2021-10-20 09:01:10|431.99|429.59|431.92|429.52|431.99|429.59|431.92|429.52|0
1634720480000|2021-10-20 09:01:20|431.99|429.59|432.08|429.68|432.08|429.68|431.99|429.59|0
1634720530000|2021-10-20 09:02:10|431.91|429.51|431.91|429.51|431.91|429.51|431.91|429.51|0
1634720540000|2021-10-20 09:02:20|432.08|429.68|432.08|429.68|432.08|429.68|432.08|429.68|0
1634720590000|2021-10-20 09:03:10|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1634720610000|2021-10-20 09:03:30|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1634720630000|2021-10-20 09:03:50|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1634720640000|2021-10-20 09:04:00|432.08|429.68|432.08|429.68|432.08|429.68|432.08|429.68|0
1634720650000|2021-10-20 09:04:10|432.24|429.84|432.16|429.76|432.24|429.84|432.16|429.76|0
1634720660000|2021-10-20 09:04:20|432.24|429.84|432.24|429.84|432.24|429.84|432.08|429.68|0
1634720670000|2021-10-20 09:04:30|432.08|429.68|432.08|429.68|432.08|429.68|432.08|429.68|0
1634720680000|2021-10-20 09:04:40|431.91|429.51|431.91|429.51|431.91|429.51|431.91|429.51|0
1634720690000|2021-10-20 09:04:50|432.08|429.68|432.24|429.84|432.24|429.84|432.08|429.68|0
1634720700000|2021-10-20 09:05:00|432.08|429.68|432.08|429.68|432.24|429.84|432.08|429.68|0
1634720720000|2021-10-20 09:05:20|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1634720730000|2021-10-20 09:05:30|432.16|429.76|432.24|429.84|432.24|429.84|432.16|429.76|0
1634720770000|2021-10-20 09:06:10|432.16|429.76|432.08|429.68|432.16|429.76|432.08|429.68|0
1634720780000|2021-10-20 09:06:20|432.24|429.84|432.41|430.01|432.41|430.01|432.24|429.84|0
1634720800000|2021-10-20 09:06:40|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1634720820000|2021-10-20 09:07:00|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1634720830000|2021-10-20 09:07:10|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1634720850000|2021-10-20 09:07:30|432.65|430.25|432.57|430.17|432.65|430.25|432.57|430.17|0
1634720860000|2021-10-20 09:07:40|432.74|430.34|432.9|430.5|432.9|430.5|432.74|430.34|0
1634720870000|2021-10-20 09:07:50|432.74|430.34|432.74|430.34|432.74|430.34|432.74|430.34|0
1634720880000|2021-10-20 09:08:00|432.9|430.5|432.74|430.34|432.9|430.5|432.74|430.34|0
1634720900000|2021-10-20 09:08:20|432.57|430.17|432.57|430.17|432.74|430.34|432.57|430.17|0
1634720930000|2021-10-20 09:08:50|432.74|430.34|432.74|430.34|432.74|430.34|432.74|430.34|0
1634720940000|2021-10-20 09:09:00|432.57|430.17|432.74|430.34|432.74|430.34|432.57|430.17|0
1634720970000|2021-10-20 09:09:30|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1634720980000|2021-10-20 09:09:40|432.74|430.34|432.74|430.34|432.74|430.34|432.74|430.34|0
1634720990000|2021-10-20 09:09:50|432.9|430.5|432.74|430.34|432.9|430.5|432.74|430.34|0
1634721010000|2021-10-20 09:10:10|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1634721020000|2021-10-20 09:10:20|432.82|430.42|432.74|430.34|432.9|430.5|432.74|430.34|0
1634721060000|2021-10-20 09:11:00|432.9|430.5|432.74|430.34|432.9|430.5|432.74|430.34|0
1634721120000|2021-10-20 09:12:00|432.65|430.25|432.57|430.17|432.65|430.25|432.57|430.17|0
1634721140000|2021-10-20 09:12:20|432.41|430.01|432.41|430.01|432.41|430.01|432.24|429.84|0
1634721150000|2021-10-20 09:12:30|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1634721170000|2021-10-20 09:12:50|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634721180000|2021-10-20 09:13:00|432.41|430.01|432.08|429.68|432.41|430.01|432.08|429.68|0
1634721190000|2021-10-20 09:13:10|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1634721200000|2021-10-20 09:13:20|431.91|429.51|432.08|429.68|432.08|429.68|431.91|429.51|0
1634721220000|2021-10-20 09:13:40|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1634721230000|2021-10-20 09:13:50|432.08|429.68|432.08|429.68|432.08|429.68|432.08|429.68|0
1634721250000|2021-10-20 09:14:10|431.91|429.51|431.91|429.51|431.91|429.51|431.91|429.51|0
1634721280000|2021-10-20 09:14:40|431.82|429.42|431.74|429.34|431.82|429.42|431.74|429.34|0
1634721290000|2021-10-20 09:14:50|431.58|429.18|431.58|429.18|431.58|429.18|431.58|429.18|0
1634721300000|2021-10-20 09:15:00|431.41|429.01|431.58|429.18|431.58|429.18|431.41|429.01|0
1634721310000|2021-10-20 09:15:10|431.49|429.09|431.49|429.09|431.58|429.18|431.49|429.09|0
1634721320000|2021-10-20 09:15:20|431.41|429.01|431.58|429.18|431.58|429.18|431.41|429.01|0
1634721340000|2021-10-20 09:15:40|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1634721360000|2021-10-20 09:16:00|431.25|428.85|431.41|429.01|431.41|429.01|431.25|428.85|0
1634721420000|2021-10-20 09:17:00|431.74|429.34|431.74|429.34|431.91|429.51|431.74|429.34|0
1634721430000|2021-10-20 09:17:10|431.82|429.42|431.74|429.34|431.82|429.42|431.74|429.34|0
1634721440000|2021-10-20 09:17:20|431.91|429.51|431.74|429.34|431.91|429.51|431.74|429.34|0
1634721460000|2021-10-20 09:17:40|431.58|429.18|431.74|429.34|431.74|429.34|431.58|429.18|0
1634721520000|2021-10-20 09:18:40|431.91|429.51|431.91|429.51|431.91|429.51|431.91|429.51|0
1634721530000|2021-10-20 09:18:50|431.74|429.34|431.74|429.34|431.74|429.34|431.74|429.34|0
1634721540000|2021-10-20 09:19:00|431.91|429.51|431.91|429.51|431.91|429.51|431.91|429.51|0
1634721550000|2021-10-20 09:19:10|431.74|429.34|431.91|429.51|431.91|429.51|431.74|429.34|0
1634721560000|2021-10-20 09:19:20|431.82|429.42|431.82|429.42|431.82|429.42|431.82|429.42|0
1634721570000|2021-10-20 09:19:30|431.74|429.34|431.74|429.34|431.74|429.34|431.74|429.34|0
1634721600000|2021-10-20 09:20:00|431.58|429.18|431.58|429.18|431.58|429.18|431.58|429.18|0
1634721610000|2021-10-20 09:20:10|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1634721640000|2021-10-20 09:20:40|431.25|428.85|430.92|428.52|431.25|428.85|430.92|428.52|0
1634721660000|2021-10-20 09:21:00|430.75|428.35|430.75|428.35|430.75|428.35|430.75|428.35|0
1634721670000|2021-10-20 09:21:10|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1634721680000|2021-10-20 09:21:20|430.75|428.35|430.92|428.52|430.92|428.52|430.75|428.35|0
1634721690000|2021-10-20 09:21:30|430.75|428.35|430.83|428.43|430.83|428.43|430.75|428.35|0
1634721700000|2021-10-20 09:21:40|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1634721710000|2021-10-20 09:21:50|431.08|428.68|430.92|428.52|431.08|428.68|430.92|428.52|0
1634721720000|2021-10-20 09:22:00|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1634721740000|2021-10-20 09:22:20|430.92|428.52|430.92|428.52|431.08|428.68|430.92|428.52|0
1634721750000|2021-10-20 09:22:30|430.75|428.35|430.75|428.35|430.75|428.35|430.75|428.35|0
1634721760000|2021-10-20 09:22:40|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1634721770000|2021-10-20 09:22:50|431.08|428.68|431.08|428.68|431.08|428.68|431|428.6|0
1634721780000|2021-10-20 09:23:00|431.25|428.85|431.25|428.85|431.25|428.85|431.25|428.85|0
1634721790000|2021-10-20 09:23:10|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1634721800000|2021-10-20 09:23:20|431.32|428.92|431.25|428.85|431.32|428.92|431.25|428.85|0
1634721810000|2021-10-20 09:23:30|431.08|428.68|431.25|428.85|431.25|428.85|431.08|428.68|0
1634721840000|2021-10-20 09:24:00|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1634721850000|2021-10-20 09:24:10|431.58|429.18|431.58|429.18|431.58|429.18|431.58|429.18|0
1634721860000|2021-10-20 09:24:20|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1634721870000|2021-10-20 09:24:30|431.25|428.85|431.25|428.85|431.25|428.85|431.25|428.85|0
1634721890000|2021-10-20 09:24:50|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1634721900000|2021-10-20 09:25:00|431.58|429.18|431.58|429.18|431.58|429.18|431.58|429.18|0
1634721930000|2021-10-20 09:25:30|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1634721940000|2021-10-20 09:25:40|431.58|429.18|431.57|429.17|431.58|429.18|431.57|429.17|0
1634721960000|2021-10-20 09:26:00|431.74|429.34|431.65|429.25|431.74|429.34|431.57|429.17|0
1634721970000|2021-10-20 09:26:10|431.74|429.34|431.57|429.17|431.74|429.34|431.57|429.17|0
1634722000000|2021-10-20 09:26:40|431.74|429.34|431.9|429.5|431.9|429.5|431.74|429.34|0
1634722030000|2021-10-20 09:27:10|431.74|429.34|431.9|429.5|431.9|429.5|431.74|429.34|0
1634722040000|2021-10-20 09:27:20|432.07|429.67|432.24|429.84|432.24|429.84|432.07|429.67|0
1634722050000|2021-10-20 09:27:30|432.07|429.67|432.23|429.83|432.23|429.83|432.07|429.67|0
1634722070000|2021-10-20 09:27:50|432.4|430|432.4|430|432.4|430|432.4|430|0
1634722090000|2021-10-20 09:28:10|432.57|430.17|432.73|430.33|432.73|430.33|432.57|430.17|0
1634722110000|2021-10-20 09:28:30|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1634722120000|2021-10-20 09:28:40|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1634722170000|2021-10-20 09:29:30|432.56|430.16|432.73|430.33|432.73|430.33|432.56|430.16|0
1634722180000|2021-10-20 09:29:40|432.81|430.41|432.9|430.5|432.9|430.5|432.81|430.41|0
1634722190000|2021-10-20 09:29:50|433.06|430.66|433.06|430.66|433.06|430.66|433.06|430.66|0
1634722200000|2021-10-20 09:30:00|433.23|430.83|433.39|430.99|433.39|430.99|433.23|430.83|0
1634722220000|2021-10-20 09:30:20|433.56|431.16|433.72|431.32|433.72|431.32|433.56|431.16|0
1634722230000|2021-10-20 09:30:30|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1634722240000|2021-10-20 09:30:40|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1634722250000|2021-10-20 09:30:50|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1634722260000|2021-10-20 09:31:00|433.39|430.99|433.56|431.16|433.56|431.16|433.39|430.99|0
1634722280000|2021-10-20 09:31:20|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1634722290000|2021-10-20 09:31:30|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1634722300000|2021-10-20 09:31:40|433.3|430.9|433.39|430.99|433.39|430.99|433.3|430.9|0
1634722310000|2021-10-20 09:31:50|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1634722320000|2021-10-20 09:32:00|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1634722330000|2021-10-20 09:32:10|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1634722360000|2021-10-20 09:32:40|433.14|430.74|433.06|430.66|433.22|430.82|433.06|430.66|0
1634722370000|2021-10-20 09:32:50|432.89|430.49|432.89|430.49|432.89|430.49|432.89|430.49|0
1634722380000|2021-10-20 09:33:00|432.73|430.33|432.89|430.49|432.89|430.49|432.73|430.33|0
1634722390000|2021-10-20 09:33:10|432.73|430.33|432.56|430.16|432.73|430.33|432.56|430.16|0
1634722400000|2021-10-20 09:33:20|432.64|430.24|432.73|430.33|432.73|430.33|432.56|430.16|0
1634722410000|2021-10-20 09:33:30|432.56|430.16|432.48|430.08|432.56|430.16|432.48|430.08|0
1634722420000|2021-10-20 09:33:40|432.4|430|432.4|430|432.4|430|432.4|430|0
1634722430000|2021-10-20 09:33:50|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634722440000|2021-10-20 09:34:00|432.07|429.67|431.9|429.5|432.07|429.67|431.9|429.5|0
1634722460000|2021-10-20 09:34:20|431.82|429.42|432.07|429.67|432.07|429.67|431.82|429.42|0
1634722470000|2021-10-20 09:34:30|431.9|429.5|431.9|429.5|431.9|429.5|431.9|429.5|0
1634722480000|2021-10-20 09:34:40|431.98|429.58|432.07|429.67|432.07|429.67|431.98|429.58|0
1634722500000|2021-10-20 09:35:00|431.9|429.5|432.07|429.67|432.07|429.67|431.9|429.5|0
1634722510000|2021-10-20 09:35:10|432.23|429.83|432.07|429.67|432.23|429.83|432.07|429.67|0
1634722520000|2021-10-20 09:35:20|432.23|429.83|432.07|429.67|432.23|429.83|432.07|429.67|0
1634722530000|2021-10-20 09:35:30|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634722540000|2021-10-20 09:35:40|432.07|429.67|432.07|429.67|432.07|429.67|432.07|429.67|0
1634722550000|2021-10-20 09:35:50|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634722570000|2021-10-20 09:36:10|432.4|430|432.4|430|432.4|430|432.4|430|0
1634722580000|2021-10-20 09:36:20|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634722600000|2021-10-20 09:36:40|432.07|429.67|432.23|429.83|432.23|429.83|432.07|429.67|0
1634722610000|2021-10-20 09:36:50|432.4|430|432.4|430|432.4|430|432.4|430|0
1634722640000|2021-10-20 09:37:20|432.56|430.16|432.73|430.33|432.73|430.33|432.56|430.16|0
1634722650000|2021-10-20 09:37:30|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1634722680000|2021-10-20 09:38:00|432.4|430|432.4|430|432.4|430|432.4|430|0
1634722760000|2021-10-20 09:39:20|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1634722770000|2021-10-20 09:39:30|432.4|430|432.4|430|432.4|430|432.4|430|0
1634722800000|2021-10-20 09:40:00|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634722810000|2021-10-20 09:40:10|432.4|430|432.4|430|432.4|430|432.23|429.83|0
1634722820000|2021-10-20 09:40:20|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634722860000|2021-10-20 09:41:00|432.39|429.99|432.23|429.83|432.39|429.99|432.23|429.83|0
1634722870000|2021-10-20 09:41:10|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1634722910000|2021-10-20 09:41:50|431.98|429.58|431.9|429.5|431.98|429.58|431.9|429.5|0
1634722920000|2021-10-20 09:42:00|431.73|429.33|431.81|429.41|431.9|429.5|431.73|429.33|0
1634722930000|2021-10-20 09:42:10|431.73|429.33|431.73|429.33|431.9|429.5|431.73|429.33|0
1634722970000|2021-10-20 09:42:50|431.57|429.17|431.9|429.5|431.9|429.5|431.57|429.17|0
1634722980000|2021-10-20 09:43:00|431.81|429.41|431.9|429.5|431.9|429.5|431.73|429.33|0
1634722990000|2021-10-20 09:43:10|431.73|429.33|431.73|429.33|431.73|429.33|431.73|429.33|0
1634723000000|2021-10-20 09:43:20|431.65|429.25|431.57|429.17|431.65|429.25|431.57|429.17|0
1634723010000|2021-10-20 09:43:30|431.65|429.25|431.65|429.25|431.65|429.25|431.65|429.25|0
1634723020000|2021-10-20 09:43:40|431.57|429.17|431.73|429.33|431.73|429.33|431.57|429.17|0
1634723030000|2021-10-20 09:43:50|431.81|429.41|431.57|429.17|431.81|429.41|431.57|429.17|0
1634723040000|2021-10-20 09:44:00|431.4|429|431.57|429.17|431.57|429.17|431.4|429|0
1634723050000|2021-10-20 09:44:10|431.4|429|431.4|429|431.4|429|431.4|429|0
1634723070000|2021-10-20 09:44:30|431.57|429.17|431.4|429|431.57|429.17|431.4|429|0
1634723080000|2021-10-20 09:44:40|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1634723100000|2021-10-20 09:45:00|431.4|429|431.4|429|431.4|429|431.4|429|0
1634723150000|2021-10-20 09:45:50|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1634723190000|2021-10-20 09:46:30|431.73|429.33|431.73|429.33|431.73|429.33|431.73|429.33|0
1634723200000|2021-10-20 09:46:40|431.9|429.5|431.81|429.41|431.9|429.5|431.81|429.41|0
1634723210000|2021-10-20 09:46:50|431.9|429.5|432.06|429.66|432.06|429.66|431.9|429.5|0
1634723220000|2021-10-20 09:47:00|431.9|429.5|432.06|429.66|432.06|429.66|431.9|429.5|0
1634723230000|2021-10-20 09:47:10|431.9|429.5|431.9|429.5|431.9|429.5|431.9|429.5|0
1634723260000|2021-10-20 09:47:40|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1634723270000|2021-10-20 09:47:50|431.9|429.5|432.06|429.66|432.06|429.66|431.9|429.5|0
1634723290000|2021-10-20 09:48:10|432.14|429.74|432.14|429.74|432.14|429.74|432.14|429.74|0
1634723300000|2021-10-20 09:48:20|432.23|429.83|432.23|429.83|432.23|429.83|432.06|429.66|0
1634723310000|2021-10-20 09:48:30|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1634723350000|2021-10-20 09:49:10|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634723360000|2021-10-20 09:49:20|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1634723370000|2021-10-20 09:49:30|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634723410000|2021-10-20 09:50:10|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634723440000|2021-10-20 09:50:40|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1634723460000|2021-10-20 09:51:00|432.06|429.66|432.23|429.83|432.23|429.83|432.06|429.66|0
1634723470000|2021-10-20 09:51:10|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634723490000|2021-10-20 09:51:30|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1634723500000|2021-10-20 09:51:40|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634723540000|2021-10-20 09:52:20|432.23|429.83|432.39|429.99|432.39|429.99|432.23|429.83|0
1634723550000|2021-10-20 09:52:30|432.23|429.83|432.22|429.82|432.23|429.83|432.22|429.82|0
1634723560000|2021-10-20 09:52:40|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634723580000|2021-10-20 09:53:00|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1634723590000|2021-10-20 09:53:10|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634723600000|2021-10-20 09:53:20|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1634723610000|2021-10-20 09:53:30|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634723620000|2021-10-20 09:53:40|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1634723630000|2021-10-20 09:53:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634723670000|2021-10-20 09:54:30|432.89|430.49|432.89|430.49|432.89|430.49|432.89|430.49|0
1634723680000|2021-10-20 09:54:40|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634723690000|2021-10-20 09:54:50|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1634723730000|2021-10-20 09:55:30|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634723740000|2021-10-20 09:55:40|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1634723750000|2021-10-20 09:55:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634723760000|2021-10-20 09:56:00|432.88|430.48|432.88|430.48|432.88|430.48|432.88|430.48|0
1634723810000|2021-10-20 09:56:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634723830000|2021-10-20 09:57:10|432.88|430.48|432.88|430.48|432.88|430.48|432.88|430.48|0
1634723850000|2021-10-20 09:57:30|433.05|430.65|432.88|430.48|433.05|430.65|432.88|430.48|0
1634723860000|2021-10-20 09:57:40|433.05|430.65|432.88|430.48|433.05|430.65|432.88|430.48|0
1634723870000|2021-10-20 09:57:50|433.05|430.65|432.88|430.48|433.05|430.65|432.88|430.48|0
1634723930000|2021-10-20 09:58:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634723940000|2021-10-20 09:59:00|432.55|430.15|432.39|429.99|432.55|430.15|432.39|429.99|0
1634723950000|2021-10-20 09:59:10|432.22|429.82|432.22|429.82|432.22|429.82|432.22|429.82|0
1634723960000|2021-10-20 09:59:20|432.39|429.99|432.22|429.82|432.39|429.99|432.22|429.82|0
1634723970000|2021-10-20 09:59:30|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634724000000|2021-10-20 10:00:00|432.55|430.15|432.72|430.32|432.72|430.32|432.55|430.15|0
1634724010000|2021-10-20 10:00:10|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1634724030000|2021-10-20 10:00:30|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634724040000|2021-10-20 10:00:40|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1634724060000|2021-10-20 10:01:00|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634724070000|2021-10-20 10:01:10|432.3|429.9|432.3|429.9|432.3|429.9|432.22|429.82|0
1634724080000|2021-10-20 10:01:20|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634724090000|2021-10-20 10:01:30|432.22|429.82|432.39|429.99|432.39|429.99|432.22|429.82|0
1634724100000|2021-10-20 10:01:40|432.3|429.9|432.22|429.82|432.3|429.9|432.22|429.82|0
1634724160000|2021-10-20 10:02:40|432.06|429.66|432.22|429.82|432.22|429.82|432.06|429.66|0
1634724170000|2021-10-20 10:02:50|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1634724180000|2021-10-20 10:03:00|432.13|429.73|432.22|429.82|432.22|429.82|432.13|429.73|0
1634724190000|2021-10-20 10:03:10|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1634724200000|2021-10-20 10:03:20|432.3|429.9|432.39|429.99|432.39|429.99|432.3|429.9|0
1634724220000|2021-10-20 10:03:40|432.22|429.82|432.22|429.82|432.22|429.82|432.22|429.82|0
1634724250000|2021-10-20 10:04:10|432.39|429.99|432.39|429.99|432.39|429.99|432.22|429.82|0
1634724260000|2021-10-20 10:04:20|432.22|429.82|432.22|429.82|432.22|429.82|432.22|429.82|0
1634724280000|2021-10-20 10:04:40|432.39|429.99|432.22|429.82|432.39|429.99|432.22|429.82|0
1634724290000|2021-10-20 10:04:50|432.39|429.99|432.22|429.82|432.39|429.99|432.22|429.82|0
1634724320000|2021-10-20 10:05:20|432.05|429.65|432.39|429.99|432.39|429.99|432.05|429.65|0
1634724340000|2021-10-20 10:05:40|432.38|429.98|432.38|429.98|432.38|429.98|432.38|429.98|0
1634724360000|2021-10-20 10:06:00|432.55|430.15|432.55|430.15|432.63|430.23|432.55|430.15|0
1634724370000|2021-10-20 10:06:10|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634724380000|2021-10-20 10:06:20|432.88|430.48|432.88|430.48|432.88|430.48|432.88|430.48|0
1634724390000|2021-10-20 10:06:30|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634724400000|2021-10-20 10:06:40|432.55|430.15|432.38|429.98|432.55|430.15|432.38|429.98|0
1634724410000|2021-10-20 10:06:50|432.22|429.82|432.22|429.82|432.22|429.82|432.22|429.82|0
1634724420000|2021-10-20 10:07:00|432.38|429.98|432.38|429.98|432.38|429.98|432.38|429.98|0
1634724430000|2021-10-20 10:07:10|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1634724450000|2021-10-20 10:07:30|432.38|429.98|432.38|429.98|432.38|429.98|432.38|429.98|0
1634724530000|2021-10-20 10:08:50|432.55|430.15|432.38|429.98|432.55|430.15|432.38|429.98|0
1634724540000|2021-10-20 10:09:00|432.55|430.15|432.38|429.98|432.55|430.15|432.38|429.98|0
1634724550000|2021-10-20 10:09:10|432.55|430.15|432.46|430.06|432.55|430.15|432.46|430.06|0
1634724560000|2021-10-20 10:09:20|432.55|430.15|432.55|430.15|432.55|430.15|432.46|430.06|0
1634724570000|2021-10-20 10:09:30|432.71|430.31|432.55|430.15|432.71|430.31|432.55|430.15|0
1634724590000|2021-10-20 10:09:50|432.71|430.31|432.88|430.48|432.88|430.48|432.71|430.31|0
1634724610000|2021-10-20 10:10:10|433.04|430.64|433.04|430.64|433.04|430.64|433.04|430.64|0
1634724620000|2021-10-20 10:10:20|433.21|430.81|433.04|430.64|433.38|430.98|433.04|430.64|0
1634724630000|2021-10-20 10:10:30|432.88|430.48|432.71|430.31|432.88|430.48|432.71|430.31|0
1634724640000|2021-10-20 10:10:40|432.55|430.15|432.38|429.98|432.55|430.15|432.38|429.98|0
1634724650000|2021-10-20 10:10:50|432.55|430.15|432.46|430.06|432.55|430.15|432.46|430.06|0
1634724660000|2021-10-20 10:11:00|432.55|430.15|432.71|430.31|432.71|430.31|432.55|430.15|0
1634724670000|2021-10-20 10:11:10|432.55|430.15|432.71|430.31|432.71|430.31|432.55|430.15|0
1634724690000|2021-10-20 10:11:30|432.88|430.48|432.71|430.31|432.88|430.48|432.71|430.31|0
1634724700000|2021-10-20 10:11:40|432.88|430.48|432.38|429.98|432.88|430.48|432.38|429.98|0
1634724710000|2021-10-20 10:11:50|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1634724730000|2021-10-20 10:12:10|432.38|429.98|432.38|429.98|432.38|429.98|432.38|429.98|0
1634724760000|2021-10-20 10:12:40|432.05|429.65|431.72|429.32|432.05|429.65|431.72|429.32|0
1634724830000|2021-10-20 10:13:50|431.89|429.49|431.89|429.49|431.89|429.49|431.89|429.49|0
1634724840000|2021-10-20 10:14:00|431.72|429.32|431.89|429.49|431.89|429.49|431.72|429.32|0
1634724860000|2021-10-20 10:14:20|431.72|429.32|431.72|429.32|431.72|429.32|431.72|429.32|0
1634724890000|2021-10-20 10:14:50|431.89|429.49|431.89|429.49|431.89|429.49|431.89|429.49|0
1634724900000|2021-10-20 10:15:00|432.05|429.65|431.89|429.49|432.05|429.65|431.89|429.49|0
1634724910000|2021-10-20 10:15:10|432.05|429.65|432.05|429.65|432.13|429.73|432.05|429.65|0
1634724930000|2021-10-20 10:15:30|432.13|429.73|432.13|429.73|432.13|429.73|432.13|429.73|0
1634724940000|2021-10-20 10:15:40|432.05|429.65|432.05|429.65|432.22|429.82|431.96|429.56|0
1634725020000|2021-10-20 10:17:00|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1634725030000|2021-10-20 10:17:10|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1634725050000|2021-10-20 10:17:30|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1634725090000|2021-10-20 10:18:10|432.38|429.98|432.21|429.81|432.38|429.98|432.21|429.81|0
1634725100000|2021-10-20 10:18:20|432.38|429.98|432.38|429.98|432.38|429.98|432.38|429.98|0
1634725110000|2021-10-20 10:18:30|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1634725140000|2021-10-20 10:19:00|432.05|429.65|431.88|429.48|432.05|429.65|431.88|429.48|0
1634725160000|2021-10-20 10:19:20|432.05|429.65|431.88|429.48|432.05|429.65|431.88|429.48|0
1634725170000|2021-10-20 10:19:30|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1634725190000|2021-10-20 10:19:50|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1634725200000|2021-10-20 10:20:00|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1634725220000|2021-10-20 10:20:20|431.88|429.48|431.72|429.32|431.88|429.48|431.72|429.32|0
1634725230000|2021-10-20 10:20:30|431.39|428.99|431.55|429.15|431.55|429.15|431.39|428.99|0
1634725250000|2021-10-20 10:20:50|431.39|428.99|431.55|429.15|431.55|429.15|431.39|428.99|0
1634725270000|2021-10-20 10:21:10|431.39|428.99|431.55|429.15|431.55|429.15|431.39|428.99|0
1634725360000|2021-10-20 10:22:40|431.72|429.32|431.72|429.32|431.72|429.32|431.55|429.15|0
1634725380000|2021-10-20 10:23:00|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1634725440000|2021-10-20 10:24:00|431.96|429.56|432.05|429.65|432.05|429.65|431.96|429.56|0
1634725470000|2021-10-20 10:24:30|432.21|429.81|431.72|429.32|432.21|429.81|431.72|429.32|0
1634725480000|2021-10-20 10:24:40|431.8|429.4|431.88|429.48|431.88|429.48|431.72|429.32|0
1634725500000|2021-10-20 10:25:00|431.72|429.32|431.88|429.48|431.88|429.48|431.72|429.32|0
1634725600000|2021-10-20 10:26:40|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1634725680000|2021-10-20 10:28:00|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1634725690000|2021-10-20 10:28:10|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1634725710000|2021-10-20 10:28:30|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1634725730000|2021-10-20 10:28:50|432.12|429.72|432.21|429.81|432.21|429.81|432.12|429.72|0
1634725740000|2021-10-20 10:29:00|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1634725770000|2021-10-20 10:29:30|431.55|429.15|431.71|429.31|431.71|429.31|431.55|429.15|0
1634725780000|2021-10-20 10:29:40|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1634725790000|2021-10-20 10:29:50|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1634725800000|2021-10-20 10:30:00|431.55|429.15|431.71|429.31|431.71|429.31|431.55|429.15|0
1634725810000|2021-10-20 10:30:10|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1634725850000|2021-10-20 10:30:50|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1634725860000|2021-10-20 10:31:00|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1634725880000|2021-10-20 10:31:20|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1634725930000|2021-10-20 10:32:10|431.79|429.39|431.71|429.31|431.79|429.39|431.71|429.31|0
1634725940000|2021-10-20 10:32:20|431.88|429.48|431.71|429.31|431.88|429.48|431.71|429.31|0
1634725960000|2021-10-20 10:32:40|431.79|429.39|431.88|429.48|431.88|429.48|431.79|429.39|0
1634726040000|2021-10-20 10:34:00|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1634726050000|2021-10-20 10:34:10|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1634726080000|2021-10-20 10:34:40|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1634726100000|2021-10-20 10:35:00|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1634726110000|2021-10-20 10:35:10|432.04|429.64|431.88|429.48|432.04|429.64|431.88|429.48|0
1634726160000|2021-10-20 10:36:00|432.04|429.64|431.88|429.48|432.21|429.81|431.88|429.48|0
1634726210000|2021-10-20 10:36:50|431.71|429.31|431.55|429.15|431.71|429.31|431.55|429.15|0
1634726220000|2021-10-20 10:37:00|431.63|429.23|431.71|429.31|431.71|429.31|431.63|429.23|0
1634726230000|2021-10-20 10:37:10|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1634726240000|2021-10-20 10:37:20|431.63|429.23|431.71|429.31|431.71|429.31|431.63|429.23|0
1634726260000|2021-10-20 10:37:40|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1634726290000|2021-10-20 10:38:10|431.38|428.98|431.38|428.98|431.38|428.98|431.38|428.98|0
1634726300000|2021-10-20 10:38:20|431.22|428.82|431.38|428.98|431.38|428.98|431.22|428.82|0
1634726360000|2021-10-20 10:39:20|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1634726370000|2021-10-20 10:39:30|431.38|428.98|431.38|428.98|431.55|429.15|431.38|428.98|0
1634726440000|2021-10-20 10:40:40|431.21|428.81|431.21|428.81|431.21|428.81|431.21|428.81|0
1634726480000|2021-10-20 10:41:20|431.38|428.98|431.38|428.98|431.38|428.98|431.38|428.98|0
1634726490000|2021-10-20 10:41:30|431.54|429.14|431.54|429.14|431.54|429.14|431.54|429.14|0
1634726510000|2021-10-20 10:41:50|431.38|428.98|431.38|428.98|431.38|428.98|431.38|428.98|0
1634726520000|2021-10-20 10:42:00|431.54|429.14|431.54|429.14|431.54|429.14|431.54|429.14|0
1634726530000|2021-10-20 10:42:10|431.38|428.98|431.38|428.98|431.54|429.14|431.38|428.98|0
1634726600000|2021-10-20 10:43:20|431.54|429.14|431.38|428.98|431.54|429.14|431.38|428.98|0
1634726610000|2021-10-20 10:43:30|431.54|429.14|431.54|429.14|431.54|429.14|431.54|429.14|0
1634726620000|2021-10-20 10:43:40|431.62|429.22|431.54|429.14|431.71|429.31|431.54|429.14|0
1634726630000|2021-10-20 10:43:50|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1634726660000|2021-10-20 10:44:20|431.87|429.47|431.71|429.31|431.87|429.47|431.71|429.31|0
1634726670000|2021-10-20 10:44:30|431.87|429.47|431.87|429.47|431.87|429.47|431.87|429.47|0
1634726700000|2021-10-20 10:45:00|431.71|429.31|431.87|429.47|431.87|429.47|431.71|429.31|0
1634726710000|2021-10-20 10:45:10|431.71|429.31|431.71|429.31|431.87|429.47|431.71|429.31|0
1634726720000|2021-10-20 10:45:20|431.87|429.47|431.71|429.31|431.87|429.47|431.71|429.31|0
1634726730000|2021-10-20 10:45:30|431.79|429.39|431.79|429.39|431.79|429.39|431.79|429.39|0
1634726740000|2021-10-20 10:45:40|431.87|429.47|431.87|429.47|431.87|429.47|431.87|429.47|0
1634726820000|2021-10-20 10:47:00|431.71|429.31|431.87|429.47|431.87|429.47|431.71|429.31|0
1634726840000|2021-10-20 10:47:20|431.71|429.31|431.87|429.47|431.87|429.47|431.71|429.31|0
1634726860000|2021-10-20 10:47:40|431.95|429.55|431.87|429.47|431.95|429.55|431.87|429.47|0
1634726870000|2021-10-20 10:47:50|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1634726880000|2021-10-20 10:48:00|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1634726990000|2021-10-20 10:49:50|431.87|429.47|431.87|429.47|431.87|429.47|431.87|429.47|0
1634727000000|2021-10-20 10:50:00|431.71|429.31|431.71|429.31|431.71|429.31|431.54|429.14|0
1634727010000|2021-10-20 10:50:10|431.54|429.14|431.54|429.14|431.54|429.14|431.54|429.14|0
1634727020000|2021-10-20 10:50:20|431.38|428.98|431.38|428.98|431.38|428.98|431.38|428.98|0
1634727070000|2021-10-20 10:51:10|431.54|429.14|431.54|429.14|431.54|429.14|431.54|429.14|0
1634727090000|2021-10-20 10:51:30|431.38|428.98|431.38|428.98|431.38|428.98|431.38|428.98|0
1634727100000|2021-10-20 10:51:40|431.54|429.14|431.45|429.05|431.54|429.14|431.45|429.05|0
1634727110000|2021-10-20 10:51:50|431.54|429.14|431.54|429.14|431.54|429.14|431.45|429.05|0
1634727140000|2021-10-20 10:52:20|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1634727170000|2021-10-20 10:52:50|431.62|429.22|431.71|429.31|431.71|429.31|431.54|429.14|0
1634727200000|2021-10-20 10:53:20|431.7|429.3|431.7|429.3|431.7|429.3|431.7|429.3|0
1634727210000|2021-10-20 10:53:30|431.54|429.14|431.7|429.3|431.7|429.3|431.54|429.14|0
1634727240000|2021-10-20 10:54:00|431.87|429.47|432.04|429.64|432.04|429.64|431.87|429.47|0
1634727260000|2021-10-20 10:54:20|432.03|429.63|432.2|429.8|432.2|429.8|432.03|429.63|0
1634727280000|2021-10-20 10:54:40|432.37|429.97|432.2|429.8|432.37|429.97|432.2|429.8|0
1634727300000|2021-10-20 10:55:00|432.37|429.97|432.53|430.13|432.53|430.13|432.37|429.97|0
1634727310000|2021-10-20 10:55:10|432.37|429.97|432.37|429.97|432.37|429.97|432.37|429.97|0
1634727340000|2021-10-20 10:55:40|432.36|429.96|432.53|430.13|432.53|430.13|432.36|429.96|0
1634727350000|2021-10-20 10:55:50|432.7|430.3|432.86|430.46|432.86|430.46|432.7|430.3|0
1634727360000|2021-10-20 10:56:00|432.7|430.3|432.53|430.13|432.7|430.3|432.53|430.13|0
1634727380000|2021-10-20 10:56:20|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1634727410000|2021-10-20 10:56:50|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1634727480000|2021-10-20 10:58:00|432.03|429.63|432.2|429.8|432.2|429.8|432.03|429.63|0
1634727530000|2021-10-20 10:58:50|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1634727590000|2021-10-20 10:59:50|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1634727600000|2021-10-20 11:00:00|432.36|429.96|432.53|430.13|432.53|430.13|432.36|429.96|0
1634727620000|2021-10-20 11:00:20|432.69|430.29|432.69|430.29|432.69|430.29|432.69|430.29|0
1634727630000|2021-10-20 11:00:30|432.53|430.13|432.2|429.8|432.53|430.13|432.2|429.8|0
1634727640000|2021-10-20 11:00:40|432.36|429.96|432.2|429.8|432.36|429.96|432.2|429.8|0
1634727680000|2021-10-20 11:01:20|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1634727710000|2021-10-20 11:01:50|432.53|430.13|432.36|429.96|432.53|430.13|432.36|429.96|0
1634727720000|2021-10-20 11:02:00|432.53|430.13|432.53|430.13|432.53|430.13|432.53|430.13|0
1634727770000|2021-10-20 11:02:50|432.36|429.96|432.53|430.13|432.53|430.13|432.36|429.96|0
1634727780000|2021-10-20 11:03:00|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1634727800000|2021-10-20 11:03:20|432.53|430.13|432.53|430.13|432.53|430.13|432.53|430.13|0
1634727820000|2021-10-20 11:03:40|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1634727830000|2021-10-20 11:03:50|432.53|430.13|432.36|429.96|432.53|430.13|432.36|429.96|0
1634727900000|2021-10-20 11:05:00|432.2|429.8|432.2|429.8|432.28|429.88|432.2|429.8|0
1634727910000|2021-10-20 11:05:10|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1634727940000|2021-10-20 11:05:40|432.53|430.13|432.53|430.13|432.53|430.13|432.53|430.13|0
1634727960000|2021-10-20 11:06:00|432.69|430.29|432.53|430.13|432.69|430.29|432.53|430.13|0
1634727970000|2021-10-20 11:06:10|432.69|430.29|432.69|430.29|432.69|430.29|432.69|430.29|0
1634727980000|2021-10-20 11:06:20|432.86|430.46|432.86|430.46|433.02|430.62|432.86|430.46|0
1634727990000|2021-10-20 11:06:30|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1634728000000|2021-10-20 11:06:40|432.86|430.46|432.86|430.46|432.86|430.46|432.86|430.46|0
1634728020000|2021-10-20 11:07:00|433.02|430.62|433.19|430.79|433.19|430.79|433.02|430.62|0
1634728030000|2021-10-20 11:07:10|433.02|430.62|432.86|430.46|433.02|430.62|432.86|430.46|0
1634728050000|2021-10-20 11:07:30|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1634728080000|2021-10-20 11:08:00|433.19|430.79|433.19|430.79|433.19|430.79|433.02|430.62|0
1634728090000|2021-10-20 11:08:10|433.35|430.95|433.35|430.95|433.35|430.95|433.35|430.95|0
1634728100000|2021-10-20 11:08:20|433.27|430.87|433.19|430.79|433.35|430.95|433.19|430.79|0
1634728110000|2021-10-20 11:08:30|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1634728140000|2021-10-20 11:09:00|432.19|429.79|431.7|429.3|432.19|429.79|431.7|429.3|0
1634728160000|2021-10-20 11:09:20|431.86|429.46|432.03|429.63|432.03|429.63|431.86|429.46|0
1634728190000|2021-10-20 11:09:50|431.86|429.46|432.03|429.63|432.03|429.63|431.86|429.46|0
1634728200000|2021-10-20 11:10:00|431.86|429.46|432.03|429.63|432.03|429.63|431.86|429.46|0
1634728270000|2021-10-20 11:11:10|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1634728300000|2021-10-20 11:11:40|432.27|429.87|432.19|429.79|432.36|429.96|432.19|429.79|0
1634728310000|2021-10-20 11:11:50|432.03|429.63|432.03|429.63|432.03|429.63|432.03|429.63|0
1634728330000|2021-10-20 11:12:10|431.86|429.46|432.03|429.63|432.03|429.63|431.86|429.46|0
1634728430000|2021-10-20 11:13:50|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1634728440000|2021-10-20 11:14:00|432.03|429.63|432.19|429.79|432.19|429.79|432.03|429.63|0
1634728480000|2021-10-20 11:14:40|432.36|429.96|432.19|429.79|432.36|429.96|432.19|429.79|0
1634728500000|2021-10-20 11:15:00|432.03|429.63|432.19|429.79|432.19|429.79|432.03|429.63|0
1634728540000|2021-10-20 11:15:40|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1634728550000|2021-10-20 11:15:50|432.52|430.12|432.52|430.12|432.52|430.12|432.52|430.12|0
1634728560000|2021-10-20 11:16:00|432.6|430.2|432.52|430.12|432.6|430.2|432.52|430.12|0
1634728580000|2021-10-20 11:16:20|432.36|429.96|432.19|429.79|432.36|429.96|432.19|429.79|0
1634728610000|2021-10-20 11:16:50|432.03|429.63|432.19|429.79|432.19|429.79|432.03|429.63|0
1634728620000|2021-10-20 11:17:00|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1634728630000|2021-10-20 11:17:10|432.19|429.79|432.36|429.96|432.36|429.96|432.19|429.79|0
1634728660000|2021-10-20 11:17:40|432.52|430.12|432.36|429.96|432.52|430.12|432.36|429.96|0
1634728670000|2021-10-20 11:17:50|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1634728700000|2021-10-20 11:18:20|432.03|429.63|432.03|429.63|432.03|429.63|432.03|429.63|0
1634728710000|2021-10-20 11:18:30|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1634728740000|2021-10-20 11:19:00|432.1|429.7|432.19|429.79|432.19|429.79|432.1|429.7|0
1634728750000|2021-10-20 11:19:10|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1634728770000|2021-10-20 11:19:30|432.19|429.79|432.02|429.62|432.19|429.79|432.02|429.62|0
1634728780000|2021-10-20 11:19:40|431.94|429.54|432.02|429.62|432.02|429.62|431.94|429.54|0
1634728820000|2021-10-20 11:20:20|431.86|429.46|432.02|429.62|432.02|429.62|431.86|429.46|0
1634728900000|2021-10-20 11:21:40|432.19|429.79|432.02|429.62|432.19|429.79|432.02|429.62|0
1634728910000|2021-10-20 11:21:50|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1634728920000|2021-10-20 11:22:00|432.02|429.62|432.02|429.62|432.02|429.62|432.02|429.62|0
1634728930000|2021-10-20 11:22:10|432.19|429.79|432.02|429.62|432.19|429.79|432.02|429.62|0
1634728940000|2021-10-20 11:22:20|432.35|429.95|432.35|429.95|432.35|429.95|432.35|429.95|0
1634728950000|2021-10-20 11:22:30|432.19|429.79|432.35|429.95|432.35|429.95|432.19|429.79|0
1634728970000|2021-10-20 11:22:50|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1634728980000|2021-10-20 11:23:00|432.02|429.62|432.02|429.62|432.02|429.62|432.02|429.62|0
1634729000000|2021-10-20 11:23:20|431.86|429.46|431.69|429.29|431.86|429.46|431.53|429.13|0
1634729010000|2021-10-20 11:23:30|431.53|429.13|431.53|429.13|431.53|429.13|431.53|429.13|0
1634729040000|2021-10-20 11:24:00|431.36|428.96|431.03|428.63|431.36|428.96|431.03|428.63|0
1634729050000|2021-10-20 11:24:10|430.87|428.47|430.7|428.3|430.87|428.47|430.7|428.3|0
1634729060000|2021-10-20 11:24:20|430.87|428.47|430.87|428.47|430.87|428.47|430.87|428.47|0
1634729070000|2021-10-20 11:24:30|431.03|428.63|431.36|428.96|431.36|428.96|431.03|428.63|0
1634729080000|2021-10-20 11:24:40|431.2|428.8|431.36|428.96|431.36|428.96|431.2|428.8|0
1634729100000|2021-10-20 11:25:00|431.2|428.8|431.36|428.96|431.36|428.96|431.2|428.8|0
1634729110000|2021-10-20 11:25:10|431.2|428.8|431.2|428.8|431.2|428.8|431.2|428.8|0
1634729120000|2021-10-20 11:25:20|431.36|428.96|431.36|428.96|431.36|428.96|431.36|428.96|0
1634729130000|2021-10-20 11:25:30|431.53|429.13|431.53|429.13|431.53|429.13|431.53|429.13|0
1634729150000|2021-10-20 11:25:50|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634729160000|2021-10-20 11:26:00|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1634729170000|2021-10-20 11:26:10|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634729190000|2021-10-20 11:26:30|431.86|429.46|431.69|429.29|431.86|429.46|431.69|429.29|0
1634729200000|2021-10-20 11:26:40|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1634729260000|2021-10-20 11:27:40|432.02|429.62|432.02|429.62|432.02|429.62|432.02|429.62|0
1634729270000|2021-10-20 11:27:50|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1634729300000|2021-10-20 11:28:20|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634729320000|2021-10-20 11:28:40|431.53|429.13|431.53|429.13|431.53|429.13|431.53|429.13|0
1634729330000|2021-10-20 11:28:50|431.36|428.96|431.53|429.13|431.53|429.13|431.36|428.96|0
1634729340000|2021-10-20 11:29:00|431.36|428.96|431.53|429.13|431.53|429.13|431.36|428.96|0
1634729400000|2021-10-20 11:30:00|431.6|429.2|431.69|429.29|431.69|429.29|431.6|429.2|0
1634729440000|2021-10-20 11:30:40|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1634729480000|2021-10-20 11:31:20|431.85|429.45|431.85|429.45|431.85|429.45|431.85|429.45|0
1634729540000|2021-10-20 11:32:20|432.02|429.62|432.02|429.62|432.02|429.62|432.02|429.62|0
1634729550000|2021-10-20 11:32:30|431.85|429.45|431.85|429.45|431.85|429.45|431.85|429.45|0
1634729560000|2021-10-20 11:32:40|431.69|429.29|431.85|429.45|431.85|429.45|431.69|429.29|0
1634729570000|2021-10-20 11:32:50|432.02|429.62|432.02|429.62|432.02|429.62|432.02|429.62|0
1634729580000|2021-10-20 11:33:00|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634729610000|2021-10-20 11:33:30|431.36|428.96|431.36|428.96|431.36|428.96|431.36|428.96|0
1634729620000|2021-10-20 11:33:40|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634729630000|2021-10-20 11:33:50|431.36|428.96|431.52|429.12|431.52|429.12|431.36|428.96|0
1634729640000|2021-10-20 11:34:00|431.36|428.96|431.36|428.96|431.36|428.96|431.36|428.96|0
1634729650000|2021-10-20 11:34:10|431.52|429.12|431.19|428.79|431.52|429.12|431.19|428.79|0
1634729660000|2021-10-20 11:34:20|431.36|428.96|431.52|429.12|431.52|429.12|431.36|428.96|0
1634729670000|2021-10-20 11:34:30|431.36|428.96|431.36|428.96|431.36|428.96|431.36|428.96|0
1634729690000|2021-10-20 11:34:50|431.19|428.79|431.36|428.96|431.36|428.96|431.19|428.79|0
1634729710000|2021-10-20 11:35:10|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634729720000|2021-10-20 11:35:20|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634729750000|2021-10-20 11:35:50|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634729760000|2021-10-20 11:36:00|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634729830000|2021-10-20 11:37:10|431.52|429.12|431.69|429.29|431.69|429.29|431.52|429.12|0
1634729870000|2021-10-20 11:37:50|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634729890000|2021-10-20 11:38:10|431.69|429.29|431.52|429.12|431.69|429.29|431.52|429.12|0
1634729900000|2021-10-20 11:38:20|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634729910000|2021-10-20 11:38:30|431.52|429.12|431.69|429.29|431.69|429.29|431.52|429.12|0
1634729940000|2021-10-20 11:39:00|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634729950000|2021-10-20 11:39:10|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634729990000|2021-10-20 11:39:50|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634730000000|2021-10-20 11:40:00|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634730010000|2021-10-20 11:40:10|431.52|429.12|431.52|429.12|431.69|429.29|431.52|429.12|0
1634730020000|2021-10-20 11:40:20|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634730080000|2021-10-20 11:41:20|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634730100000|2021-10-20 11:41:40|431.36|428.96|431.36|428.96|431.36|428.96|431.36|428.96|0
1634730110000|2021-10-20 11:41:50|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634730160000|2021-10-20 11:42:40|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1634730170000|2021-10-20 11:42:50|431.52|429.12|431.52|429.12|431.52|429.12|431.52|429.12|0
1634730190000|2021-10-20 11:43:10|431.35|428.95|430.53|428.13|431.35|428.95|430.53|428.13|0
1634730200000|2021-10-20 11:43:20|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634730210000|2021-10-20 11:43:30|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634730220000|2021-10-20 11:43:40|430.36|427.96|430.53|428.13|430.69|428.29|430.36|427.96|0
1634730230000|2021-10-20 11:43:50|430.69|428.29|430.53|428.13|430.69|428.29|430.53|428.13|0
1634730240000|2021-10-20 11:44:00|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634730280000|2021-10-20 11:44:40|430.53|428.13|430.69|428.29|430.69|428.29|430.53|428.13|0
1634730310000|2021-10-20 11:45:10|430.53|428.13|430.53|428.13|430.53|428.13|430.53|428.13|0
1634730320000|2021-10-20 11:45:20|430.69|428.29|430.69|428.29|430.69|428.29|430.53|428.13|0
1634730330000|2021-10-20 11:45:30|430.53|428.13|430.69|428.29|430.69|428.29|430.53|428.13|0
1634730340000|2021-10-20 11:45:40|430.61|428.21|430.69|428.29|430.69|428.29|430.61|428.21|0
1634730350000|2021-10-20 11:45:50|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1634730390000|2021-10-20 11:46:30|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634730410000|2021-10-20 11:46:50|430.53|428.13|430.36|427.96|430.53|428.13|430.36|427.96|0
1634730420000|2021-10-20 11:47:00|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1634730440000|2021-10-20 11:47:20|429.87|427.47|430.03|427.63|430.03|427.63|429.87|427.47|0
1634730450000|2021-10-20 11:47:30|429.54|427.14|429.7|427.3|429.7|427.3|429.54|427.14|0
1634730470000|2021-10-20 11:47:50|429.37|426.97|429.37|426.97|429.37|426.97|429.37|426.97|0
1634730480000|2021-10-20 11:48:00|429.54|427.14|429.7|427.3|429.7|427.3|429.54|427.14|0
1634730490000|2021-10-20 11:48:10|429.87|427.47|429.7|427.3|429.87|427.47|429.7|427.3|0
1634730500000|2021-10-20 11:48:20|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634730510000|2021-10-20 11:48:30|429.7|427.3|429.7|427.3|429.7|427.3|429.7|427.3|0
1634730530000|2021-10-20 11:48:50|429.54|427.14|429.7|427.3|429.87|427.47|429.54|427.14|0
1634730540000|2021-10-20 11:49:00|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634730550000|2021-10-20 11:49:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634730580000|2021-10-20 11:49:40|430.2|427.8|430.03|427.63|430.2|427.8|430.03|427.63|0
1634730600000|2021-10-20 11:50:00|429.7|427.3|429.87|427.47|429.87|427.47|429.7|427.3|0
1634730620000|2021-10-20 11:50:20|430.03|427.63|429.87|427.47|430.03|427.63|429.87|427.47|0
1634730640000|2021-10-20 11:50:40|430.03|427.63|429.87|427.47|430.03|427.63|429.87|427.47|0
1634730670000|2021-10-20 11:51:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634730680000|2021-10-20 11:51:20|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634730700000|2021-10-20 11:51:40|429.7|427.3|429.7|427.3|429.7|427.3|429.7|427.3|0
1634730710000|2021-10-20 11:51:50|429.54|427.14|429.7|427.3|429.87|427.47|429.54|427.14|0
1634730720000|2021-10-20 11:52:00|429.78|427.38|429.87|427.47|429.87|427.47|429.78|427.38|0
1634730730000|2021-10-20 11:52:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634730740000|2021-10-20 11:52:20|429.95|427.55|430.03|427.63|430.03|427.63|429.95|427.55|0
1634730760000|2021-10-20 11:52:40|430.2|427.8|430.2|427.8|430.2|427.8|430.03|427.63|0
1634730770000|2021-10-20 11:52:50|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634730810000|2021-10-20 11:53:30|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634730820000|2021-10-20 11:53:40|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634730840000|2021-10-20 11:54:00|429.87|427.47|429.94|427.54|430.03|427.63|429.87|427.47|0
1634730850000|2021-10-20 11:54:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634730860000|2021-10-20 11:54:20|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634730870000|2021-10-20 11:54:30|430.03|427.63|429.87|427.47|430.03|427.63|429.87|427.47|0
1634730930000|2021-10-20 11:55:30|429.7|427.3|429.7|427.3|429.7|427.3|429.7|427.3|0
1634730940000|2021-10-20 11:55:40|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1634730950000|2021-10-20 11:55:50|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1634730980000|2021-10-20 11:56:20|429.7|427.3|429.7|427.3|429.7|427.3|429.7|427.3|0
1634730990000|2021-10-20 11:56:30|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1634731010000|2021-10-20 11:56:50|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634731020000|2021-10-20 11:57:00|429.86|427.46|429.94|427.54|430.03|427.63|429.86|427.46|0
1634731030000|2021-10-20 11:57:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634731110000|2021-10-20 11:58:30|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1634731190000|2021-10-20 11:59:50|429.7|427.3|429.7|427.3|429.7|427.3|429.7|427.3|0
1634731210000|2021-10-20 12:00:10|429.86|427.46|429.7|427.3|429.86|427.46|429.7|427.3|0
1634731230000|2021-10-20 12:00:30|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634731280000|2021-10-20 12:01:20|429.94|427.54|429.94|427.54|429.94|427.54|429.94|427.54|0
1634731290000|2021-10-20 12:01:30|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634731330000|2021-10-20 12:02:10|430.19|427.79|430.03|427.63|430.19|427.79|430.03|427.63|0
1634731340000|2021-10-20 12:02:20|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1634731350000|2021-10-20 12:02:30|430.03|427.63|430.19|427.79|430.19|427.79|430.03|427.63|0
1634731370000|2021-10-20 12:02:50|430.36|427.96|430.19|427.79|430.36|427.96|430.19|427.79|0
1634731380000|2021-10-20 12:03:00|430.36|427.96|430.19|427.79|430.36|427.96|430.19|427.79|0
1634731420000|2021-10-20 12:03:40|430.36|427.96|430.19|427.79|430.36|427.96|430.19|427.79|0
1634731440000|2021-10-20 12:04:00|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1634731450000|2021-10-20 12:04:10|430.19|427.79|430.19|427.79|430.36|427.96|430.19|427.79|0
1634731470000|2021-10-20 12:04:30|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1634731500000|2021-10-20 12:05:00|430.19|427.79|430.03|427.63|430.19|427.79|430.03|427.63|0
1634731510000|2021-10-20 12:05:10|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1634731520000|2021-10-20 12:05:20|430.11|427.71|430.36|427.96|430.36|427.96|430.11|427.71|0
1634731540000|2021-10-20 12:05:40|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1634731550000|2021-10-20 12:05:50|430.85|428.45|430.69|428.29|430.85|428.45|430.69|428.29|0
1634731560000|2021-10-20 12:06:00|431.02|428.62|431.18|428.78|431.18|428.78|431.02|428.62|0
1634731570000|2021-10-20 12:06:10|431.02|428.62|431.02|428.62|431.02|428.62|430.85|428.45|0
1634731580000|2021-10-20 12:06:20|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1634731590000|2021-10-20 12:06:30|431.02|428.62|430.85|428.45|431.02|428.62|430.85|428.45|0
1634731640000|2021-10-20 12:07:20|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1634731650000|2021-10-20 12:07:30|431.18|428.78|431.01|428.61|431.18|428.78|431.01|428.61|0
1634731660000|2021-10-20 12:07:40|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1634731710000|2021-10-20 12:08:30|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1634731760000|2021-10-20 12:09:20|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1634731770000|2021-10-20 12:09:30|430.68|428.28|430.85|428.45|430.85|428.45|430.68|428.28|0
1634731780000|2021-10-20 12:09:40|431.01|428.61|430.85|428.45|431.01|428.61|430.85|428.45|0
1634731800000|2021-10-20 12:10:00|431.01|428.61|430.85|428.45|431.01|428.61|430.85|428.45|0
1634731820000|2021-10-20 12:10:20|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1634731830000|2021-10-20 12:10:30|431.18|428.78|431.01|428.61|431.18|428.78|431.01|428.61|0
1634731850000|2021-10-20 12:10:50|431.34|428.94|431.18|428.78|431.34|428.94|431.18|428.78|0
1634731860000|2021-10-20 12:11:00|431.34|428.94|431.51|429.11|431.51|429.11|431.34|428.94|0
1634731870000|2021-10-20 12:11:10|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1634731900000|2021-10-20 12:11:40|431.51|429.11|431.34|428.94|431.51|429.11|431.34|428.94|0
1634731970000|2021-10-20 12:12:50|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1634731980000|2021-10-20 12:13:00|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1634732010000|2021-10-20 12:13:30|431.84|429.44|431.67|429.27|431.84|429.44|431.67|429.27|0
1634732020000|2021-10-20 12:13:40|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634732030000|2021-10-20 12:13:50|432|429.6|432.17|429.77|432.17|429.77|432|429.6|0
1634732040000|2021-10-20 12:14:00|432|429.6|432|429.6|432|429.6|432|429.6|0
1634732070000|2021-10-20 12:14:30|432.17|429.77|432.17|429.77|432.17|429.77|432.17|429.77|0
1634732080000|2021-10-20 12:14:40|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1634732100000|2021-10-20 12:15:00|432.17|429.77|432.17|429.77|432.17|429.77|432.17|429.77|0
1634732120000|2021-10-20 12:15:20|432|429.6|432|429.6|432|429.6|432|429.6|0
1634732140000|2021-10-20 12:15:40|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1634732160000|2021-10-20 12:16:00|431.75|429.35|431.67|429.27|431.84|429.44|431.67|429.27|0
1634732210000|2021-10-20 12:16:50|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1634732220000|2021-10-20 12:17:00|431.67|429.27|431.34|428.94|431.67|429.27|431.34|428.94|0
1634732230000|2021-10-20 12:17:10|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1634732240000|2021-10-20 12:17:20|431.34|428.94|431.34|428.94|431.51|429.11|431.34|428.94|0
1634732250000|2021-10-20 12:17:30|431.51|429.11|431.34|428.94|431.51|429.11|431.34|428.94|0
1634732270000|2021-10-20 12:17:50|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1634732290000|2021-10-20 12:18:10|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1634732330000|2021-10-20 12:18:50|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1634732340000|2021-10-20 12:19:00|431.01|428.61|431.01|428.61|431.18|428.78|431.01|428.61|0
1634732360000|2021-10-20 12:19:20|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1634732390000|2021-10-20 12:19:50|431.17|428.77|431.17|428.77|431.17|428.77|431.17|428.77|0
1634732400000|2021-10-20 12:20:00|431.01|428.61|430.84|428.44|431.01|428.61|430.84|428.44|0
1634732410000|2021-10-20 12:20:10|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1634732420000|2021-10-20 12:20:20|430.84|428.44|430.84|428.44|431.01|428.61|430.84|428.44|0
1634732440000|2021-10-20 12:20:40|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1634732450000|2021-10-20 12:20:50|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1634732470000|2021-10-20 12:21:10|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1634732500000|2021-10-20 12:21:40|431.17|428.77|431.34|428.94|431.34|428.94|431.17|428.77|0
1634732510000|2021-10-20 12:21:50|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1634732520000|2021-10-20 12:22:00|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1634732530000|2021-10-20 12:22:10|431.5|429.1|431.34|428.94|431.5|429.1|431.34|428.94|0
1634732540000|2021-10-20 12:22:20|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1634732560000|2021-10-20 12:22:40|431.67|429.27|431.5|429.1|431.67|429.27|431.5|429.1|0
1634732580000|2021-10-20 12:23:00|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1634732590000|2021-10-20 12:23:10|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1634732600000|2021-10-20 12:23:20|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1634732620000|2021-10-20 12:23:40|431.83|429.43|432|429.6|432|429.6|431.83|429.43|0
1634732630000|2021-10-20 12:23:50|431.83|429.43|431.83|429.43|431.83|429.43|431.83|429.43|0
1634732670000|2021-10-20 12:24:30|431.67|429.27|431.83|429.43|431.83|429.43|431.67|429.27|0
1634732700000|2021-10-20 12:25:00|432|429.6|432.16|429.76|432.16|429.76|432|429.6|0
1634732710000|2021-10-20 12:25:10|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1634732720000|2021-10-20 12:25:20|432.49|430.09|432.66|430.26|432.66|430.26|432.49|430.09|0
1634732730000|2021-10-20 12:25:30|432.74|430.34|432.66|430.26|432.74|430.34|432.66|430.26|0
1634732740000|2021-10-20 12:25:40|432.49|430.09|432.33|429.93|432.49|430.09|432.33|429.93|0
1634732750000|2021-10-20 12:25:50|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1634732760000|2021-10-20 12:26:00|432|429.6|431.83|429.43|432|429.6|431.83|429.43|0
1634732770000|2021-10-20 12:26:10|432|429.6|432|429.6|432|429.6|432|429.6|0
1634732780000|2021-10-20 12:26:20|431.83|429.43|432|429.6|432|429.6|431.83|429.43|0
1634732790000|2021-10-20 12:26:30|431.83|429.43|431.83|429.43|431.83|429.43|431.83|429.43|0
1634732820000|2021-10-20 12:27:00|431.67|429.27|432.16|429.76|432.16|429.76|431.67|429.27|0
1634732900000|2021-10-20 12:28:20|432|429.6|432.16|429.76|432.16|429.76|432|429.6|0
1634732940000|2021-10-20 12:29:00|432|429.6|432|429.6|432|429.6|432|429.6|0
1634732950000|2021-10-20 12:29:10|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1634732970000|2021-10-20 12:29:30|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1634732980000|2021-10-20 12:29:40|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1634732990000|2021-10-20 12:29:50|432.33|429.93|432.49|430.09|432.49|430.09|432.33|429.93|0
1634733000000|2021-10-20 12:30:00|432.33|429.93|432.49|430.09|432.49|430.09|432.33|429.93|0
1634733020000|2021-10-20 12:30:20|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1634733030000|2021-10-20 12:30:30|432.82|430.42|432.99|430.59|432.99|430.59|432.82|430.42|0
1634733040000|2021-10-20 12:30:40|432.82|430.42|432.99|430.59|432.99|430.59|432.82|430.42|0
1634733060000|2021-10-20 12:31:00|432.82|430.42|432.49|430.09|432.82|430.42|432.49|430.09|0
1634733070000|2021-10-20 12:31:10|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1634733090000|2021-10-20 12:31:30|432.49|430.09|432.33|429.93|432.49|430.09|432.33|429.93|0
1634733100000|2021-10-20 12:31:40|432.49|430.09|432.33|429.93|432.49|430.09|432.33|429.93|0
1634733110000|2021-10-20 12:31:50|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1634733130000|2021-10-20 12:32:10|432.33|429.93|432.49|430.09|432.49|430.09|432.33|429.93|0
1634733140000|2021-10-20 12:32:20|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1634733160000|2021-10-20 12:32:40|432.49|430.09|432.49|430.09|432.49|430.09|432.33|429.93|0
1634733180000|2021-10-20 12:33:00|432.66|430.26|432.49|430.09|432.66|430.26|432.33|429.93|0
1634733190000|2021-10-20 12:33:10|432.33|429.93|432.49|430.09|432.49|430.09|432.33|429.93|0
1634733240000|2021-10-20 12:34:00|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1634733270000|2021-10-20 12:34:30|432.57|430.17|432.66|430.26|432.66|430.26|432.57|430.17|0
1634733290000|2021-10-20 12:34:50|432.82|430.42|432.82|430.42|432.82|430.42|432.82|430.42|0
1634733300000|2021-10-20 12:35:00|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1634733360000|2021-10-20 12:36:00|432.82|430.42|432.49|430.09|432.82|430.42|432.49|430.09|0
1634733370000|2021-10-20 12:36:10|432.66|430.26|432.82|430.42|432.82|430.42|432.66|430.26|0
1634733380000|2021-10-20 12:36:20|432.66|430.26|432.66|430.26|432.66|430.26|432.32|429.92|0
1634733400000|2021-10-20 12:36:40|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1634733410000|2021-10-20 12:36:50|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1634733430000|2021-10-20 12:37:10|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1634733450000|2021-10-20 12:37:30|432.32|429.92|432.16|429.76|432.32|429.92|432.16|429.76|0
1634733470000|2021-10-20 12:37:50|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634733480000|2021-10-20 12:38:00|432.24|429.84|432.16|429.76|432.24|429.84|432.16|429.76|0
1634733490000|2021-10-20 12:38:10|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634733500000|2021-10-20 12:38:20|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1634733510000|2021-10-20 12:38:30|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634733540000|2021-10-20 12:39:00|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1634733610000|2021-10-20 12:40:10|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1634733660000|2021-10-20 12:41:00|432.82|430.42|432.65|430.25|432.82|430.42|432.57|430.17|0
1634733690000|2021-10-20 12:41:30|432.82|430.42|432.82|430.42|432.82|430.42|432.82|430.42|0
1634733720000|2021-10-20 12:42:00|432.98|430.58|432.98|430.58|432.98|430.58|432.98|430.58|0
1634733730000|2021-10-20 12:42:10|432.82|430.42|432.82|430.42|432.82|430.42|432.82|430.42|0
1634733740000|2021-10-20 12:42:20|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1634733770000|2021-10-20 12:42:50|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1634733800000|2021-10-20 12:43:20|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634733830000|2021-10-20 12:43:50|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1634733840000|2021-10-20 12:44:00|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634733850000|2021-10-20 12:44:10|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1634733870000|2021-10-20 12:44:30|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1634733920000|2021-10-20 12:45:20|431.83|429.43|431.83|429.43|431.83|429.43|431.83|429.43|0
1634733930000|2021-10-20 12:45:30|431.99|429.59|431.83|429.43|431.99|429.59|431.83|429.43|0
1634733940000|2021-10-20 12:45:40|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1634733950000|2021-10-20 12:45:50|431.83|429.43|431.99|429.59|431.99|429.59|431.83|429.43|0
1634733960000|2021-10-20 12:46:00|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1634733970000|2021-10-20 12:46:10|431.99|429.59|432.16|429.76|432.16|429.76|431.99|429.59|0
1634734000000|2021-10-20 12:46:40|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634734020000|2021-10-20 12:47:00|432.49|430.09|432.4|430|432.49|430.09|432.4|430|0
1634734030000|2021-10-20 12:47:10|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634734070000|2021-10-20 12:47:50|432.15|429.75|432.32|429.92|432.32|429.92|432.15|429.75|0
1634734090000|2021-10-20 12:48:10|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1634734110000|2021-10-20 12:48:30|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634734140000|2021-10-20 12:49:00|432.48|430.08|432.15|429.75|432.48|430.08|432.15|429.75|0
1634734200000|2021-10-20 12:50:00|432.32|429.92|432.15|429.75|432.32|429.92|432.15|429.75|0
1634734230000|2021-10-20 12:50:30|432.32|429.92|432.15|429.75|432.32|429.92|432.15|429.75|0
1634734240000|2021-10-20 12:50:40|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634734260000|2021-10-20 12:51:00|432.15|429.75|431.99|429.59|432.15|429.75|431.99|429.59|0
1634734280000|2021-10-20 12:51:20|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1634734290000|2021-10-20 12:51:30|431.99|429.59|432.15|429.75|432.15|429.75|431.99|429.59|0
1634734340000|2021-10-20 12:52:20|432.32|429.92|432.15|429.75|432.32|429.92|432.15|429.75|0
1634734360000|2021-10-20 12:52:40|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634734370000|2021-10-20 12:52:50|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1634734380000|2021-10-20 12:53:00|432.32|429.92|432.15|429.75|432.32|429.92|432.15|429.75|0
1634734420000|2021-10-20 12:53:40|432.32|429.92|432.48|430.08|432.48|430.08|432.32|429.92|0
1634734440000|2021-10-20 12:54:00|432.32|429.92|432.48|430.08|432.48|430.08|432.32|429.92|0
1634734470000|2021-10-20 12:54:30|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634734480000|2021-10-20 12:54:40|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1634734490000|2021-10-20 12:54:50|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1634734510000|2021-10-20 12:55:10|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1634734540000|2021-10-20 12:55:40|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634734550000|2021-10-20 12:55:50|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1634734570000|2021-10-20 12:56:10|432.65|430.25|432.48|430.08|432.65|430.25|432.48|430.08|0
1634734580000|2021-10-20 12:56:20|432.65|430.25|432.65|430.25|432.65|430.25|432.56|430.16|0
1634734610000|2021-10-20 12:56:50|432.81|430.41|432.65|430.25|432.81|430.41|432.65|430.25|0
1634734650000|2021-10-20 12:57:30|432.81|430.41|432.81|430.41|432.81|430.41|432.81|430.41|0
1634734660000|2021-10-20 12:57:40|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1634734690000|2021-10-20 12:58:10|432.81|430.41|432.81|430.41|432.81|430.41|432.81|430.41|0
1634734720000|2021-10-20 12:58:40|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1634734730000|2021-10-20 12:58:50|432.81|430.41|432.81|430.41|432.81|430.41|432.81|430.41|0
1634734740000|2021-10-20 12:59:00|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1634734760000|2021-10-20 12:59:20|432.73|430.33|432.65|430.25|432.73|430.33|432.65|430.25|0
1634734770000|2021-10-20 12:59:30|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1634734780000|2021-10-20 12:59:40|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1634734790000|2021-10-20 12:59:50|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1634734800000|2021-10-20 13:00:00|432.32|429.92|432.98|430.58|432.98|430.58|432.32|429.92|0
1634734820000|2021-10-20 13:00:20|432.81|430.41|432.81|430.41|432.81|430.41|432.81|430.41|0
1634734830000|2021-10-20 13:00:30|432.48|430.08|432.65|430.25|432.65|430.25|432.48|430.08|0
1634734840000|2021-10-20 13:00:40|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1634734850000|2021-10-20 13:00:50|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1634734860000|2021-10-20 13:01:00|432.15|429.75|431.98|429.58|432.15|429.75|431.98|429.58|0
1634734880000|2021-10-20 13:01:20|431.65|429.25|431.49|429.09|431.65|429.25|431.49|429.09|0
1634734890000|2021-10-20 13:01:30|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1634734900000|2021-10-20 13:01:40|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1634734910000|2021-10-20 13:01:50|431.16|428.76|431.32|428.92|431.32|428.92|431.16|428.76|0
1634734920000|2021-10-20 13:02:00|431.16|428.76|431.32|428.92|431.32|428.92|431.16|428.76|0
1634734930000|2021-10-20 13:02:10|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1634734950000|2021-10-20 13:02:30|431.32|428.92|431.16|428.76|431.32|428.92|431.16|428.76|0
1634734970000|2021-10-20 13:02:50|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1634734980000|2021-10-20 13:03:00|431.16|428.76|431.49|429.09|431.49|429.09|431.16|428.76|0
1634734990000|2021-10-20 13:03:10|431.65|429.25|431.82|429.42|431.82|429.42|431.65|429.25|0
1634735000000|2021-10-20 13:03:20|431.65|429.25|431.82|429.42|431.82|429.42|431.65|429.25|0
1634735050000|2021-10-20 13:04:10|431.98|429.58|431.98|429.58|431.98|429.58|431.98|429.58|0
1634735060000|2021-10-20 13:04:20|431.82|429.42|431.82|429.42|431.82|429.42|431.82|429.42|0
1634735110000|2021-10-20 13:05:10|431.98|429.58|431.98|429.58|431.98|429.58|431.98|429.58|0
1634735120000|2021-10-20 13:05:20|432.31|429.91|432.48|430.08|432.48|430.08|432.31|429.91|0
1634735130000|2021-10-20 13:05:30|432.64|430.24|432.64|430.24|432.64|430.24|432.64|430.24|0
1634735140000|2021-10-20 13:05:40|432.81|430.41|432.64|430.24|432.81|430.41|432.64|430.24|0
1634735150000|2021-10-20 13:05:50|432.81|430.41|432.64|430.24|432.81|430.41|432.64|430.24|0
1634735160000|2021-10-20 13:06:00|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1634735170000|2021-10-20 13:06:10|432.64|430.24|432.48|430.08|432.64|430.24|432.48|430.08|0
1634735180000|2021-10-20 13:06:20|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1634735200000|2021-10-20 13:06:40|432.15|429.75|432.15|429.75|432.31|429.91|432.15|429.75|0
1634735220000|2021-10-20 13:07:00|432.23|429.83|432.31|429.91|432.31|429.91|432.23|429.83|0
1634735230000|2021-10-20 13:07:10|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1634735240000|2021-10-20 13:07:20|432.64|430.24|432.64|430.24|432.64|430.24|432.64|430.24|0
1634735270000|2021-10-20 13:07:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1634735280000|2021-10-20 13:08:00|432.64|430.24|433.14|430.74|433.14|430.74|432.64|430.24|0
1634735310000|2021-10-20 13:08:30|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1634735320000|2021-10-20 13:08:40|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735330000|2021-10-20 13:08:50|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735340000|2021-10-20 13:09:00|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735370000|2021-10-20 13:09:30|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1634735380000|2021-10-20 13:09:40|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735400000|2021-10-20 13:10:00|433.63|431.23|433.47|431.07|433.63|431.23|433.47|431.07|0
1634735430000|2021-10-20 13:10:30|433.63|431.23|433.8|431.4|433.8|431.4|433.63|431.23|0
1634735440000|2021-10-20 13:10:40|433.97|431.57|433.97|431.57|433.97|431.57|433.8|431.4|0
1634735460000|2021-10-20 13:11:00|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634735480000|2021-10-20 13:11:20|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634735500000|2021-10-20 13:11:40|433.63|431.23|433.8|431.4|433.8|431.4|433.63|431.23|0
1634735520000|2021-10-20 13:12:00|433.96|431.56|433.96|431.56|433.96|431.56|433.8|431.4|0
1634735530000|2021-10-20 13:12:10|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735540000|2021-10-20 13:12:20|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735550000|2021-10-20 13:12:30|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735560000|2021-10-20 13:12:40|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634735570000|2021-10-20 13:12:50|433.63|431.23|433.8|431.4|433.8|431.4|433.63|431.23|0
1634735580000|2021-10-20 13:13:00|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735600000|2021-10-20 13:13:20|433.47|431.07|433.63|431.23|433.63|431.23|433.47|431.07|0
1634735620000|2021-10-20 13:13:40|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735630000|2021-10-20 13:13:50|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735640000|2021-10-20 13:14:00|433.47|431.07|433.63|431.23|433.63|431.23|433.47|431.07|0
1634735650000|2021-10-20 13:14:10|433.47|431.07|433.63|431.23|433.63|431.23|433.47|431.07|0
1634735660000|2021-10-20 13:14:20|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735670000|2021-10-20 13:14:30|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735710000|2021-10-20 13:15:10|433.8|431.4|433.63|431.23|433.8|431.4|433.63|431.23|0
1634735720000|2021-10-20 13:15:20|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735750000|2021-10-20 13:15:50|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735770000|2021-10-20 13:16:10|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735790000|2021-10-20 13:16:30|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735820000|2021-10-20 13:17:00|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735830000|2021-10-20 13:17:10|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735880000|2021-10-20 13:18:00|433.8|431.4|433.63|431.23|433.8|431.4|433.63|431.23|0
1634735890000|2021-10-20 13:18:10|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634735920000|2021-10-20 13:18:40|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634735930000|2021-10-20 13:18:50|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634735980000|2021-10-20 13:19:40|433.3|430.9|433.47|431.07|433.47|431.07|433.3|430.9|0
1634735990000|2021-10-20 13:19:50|433.3|430.9|433.47|431.07|433.47|431.07|433.3|430.9|0
1634736000000|2021-10-20 13:20:00|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1634736030000|2021-10-20 13:20:30|433.63|431.23|433.8|431.4|433.8|431.4|433.63|431.23|0
1634736040000|2021-10-20 13:20:40|433.96|431.56|433.96|431.56|433.96|431.56|433.8|431.4|0
1634736050000|2021-10-20 13:20:50|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634736060000|2021-10-20 13:21:00|433.46|431.06|433.63|431.23|433.63|431.23|433.46|431.06|0
1634736070000|2021-10-20 13:21:10|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1634736080000|2021-10-20 13:21:20|433.3|430.9|433.3|430.9|433.46|431.06|433.3|430.9|0
1634736100000|2021-10-20 13:21:40|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1634736110000|2021-10-20 13:21:50|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634736120000|2021-10-20 13:22:00|433.46|431.06|433.63|431.23|433.63|431.23|433.46|431.06|0
1634736140000|2021-10-20 13:22:20|433.8|431.4|433.63|431.23|433.8|431.4|433.63|431.23|0
1634736160000|2021-10-20 13:22:40|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1634736180000|2021-10-20 13:23:00|433.96|431.56|433.79|431.39|433.96|431.56|433.79|431.39|0
1634736200000|2021-10-20 13:23:20|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1634736210000|2021-10-20 13:23:30|433.79|431.39|433.96|431.56|433.96|431.56|433.79|431.39|0
1634736220000|2021-10-20 13:23:40|433.79|431.39|433.96|431.56|433.96|431.56|433.79|431.39|0
1634736230000|2021-10-20 13:23:50|433.79|431.39|433.79|431.39|433.96|431.56|433.79|431.39|0
1634736240000|2021-10-20 13:24:00|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634736250000|2021-10-20 13:24:10|433.46|431.06|433.46|431.06|433.46|431.06|433.3|430.9|0
1634736260000|2021-10-20 13:24:20|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1634736270000|2021-10-20 13:24:30|433.46|431.06|433.63|431.23|433.63|431.23|433.46|431.06|0
1634736280000|2021-10-20 13:24:40|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1634736300000|2021-10-20 13:25:00|433.63|431.23|433.79|431.39|433.96|431.56|433.63|431.23|0
1634736310000|2021-10-20 13:25:10|433.96|431.56|433.79|431.39|433.96|431.56|433.79|431.39|0
1634736320000|2021-10-20 13:25:20|433.96|431.56|433.63|431.23|433.96|431.56|433.63|431.23|0
1634736340000|2021-10-20 13:25:40|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1634736350000|2021-10-20 13:25:50|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634736360000|2021-10-20 13:26:00|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1634736380000|2021-10-20 13:26:20|433.96|431.56|433.79|431.39|433.96|431.56|433.79|431.39|0
1634736410000|2021-10-20 13:26:50|433.96|431.56|434.12|431.72|434.12|431.72|433.96|431.56|0
1634736420000|2021-10-20 13:27:00|434.29|431.89|434.62|432.22|434.62|432.22|434.29|431.89|0
1634736430000|2021-10-20 13:27:10|434.46|432.06|434.62|432.22|434.79|432.39|434.46|432.06|0
1634736440000|2021-10-20 13:27:20|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1634736450000|2021-10-20 13:27:30|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634736460000|2021-10-20 13:27:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634736470000|2021-10-20 13:27:50|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634736480000|2021-10-20 13:28:00|434.46|432.06|434.62|432.22|434.62|432.22|434.46|432.06|0
1634736490000|2021-10-20 13:28:10|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1634736500000|2021-10-20 13:28:20|435.12|432.72|434.95|432.55|435.12|432.72|434.95|432.55|0
1634736520000|2021-10-20 13:28:40|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634736530000|2021-10-20 13:28:50|434.95|432.55|435.12|432.72|435.12|432.72|434.95|432.55|0
1634736540000|2021-10-20 13:29:00|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1634736550000|2021-10-20 13:29:10|435.12|432.72|435.28|432.88|435.28|432.88|435.12|432.72|0
1634736570000|2021-10-20 13:29:30|435.12|432.72|434.95|432.55|435.12|432.72|434.95|432.55|0
1634736580000|2021-10-20 13:29:40|435.12|432.72|435.28|432.88|435.28|432.88|435.12|432.72|0
1634736590000|2021-10-20 13:29:50|435.45|433.05|435.45|433.05|435.45|433.05|435.45|433.05|0
1634736600000|2021-10-20 13:30:00|435.28|432.88|435.45|433.05|436.11|433.71|435.28|432.88|0
1634736610000|2021-10-20 13:30:10|435.61|433.21|435.78|433.38|435.78|433.38|435.61|433.21|0
1634736620000|2021-10-20 13:30:20|435.45|433.05|435.28|432.88|435.95|433.55|435.28|432.88|0
1634736630000|2021-10-20 13:30:30|435.61|433.21|435.61|433.21|435.61|433.21|435.12|432.72|0
1634736640000|2021-10-20 13:30:40|435.45|433.05|434.79|432.39|435.61|433.21|434.79|432.39|0
1634736650000|2021-10-20 13:30:50|434.62|432.22|434.79|432.39|434.95|432.55|434.62|432.22|0
1634736660000|2021-10-20 13:31:00|435.12|432.72|435.78|433.38|435.78|433.38|435.12|432.72|0
1634736670000|2021-10-20 13:31:10|435.95|433.55|436.11|433.71|436.11|433.71|435.95|433.55|0
1634736680000|2021-10-20 13:31:20|436.28|433.88|436.11|433.71|436.28|433.88|435.95|433.55|0
1634736690000|2021-10-20 13:31:30|435.78|433.38|436.11|433.71|436.11|433.71|435.61|433.21|0
1634736700000|2021-10-20 13:31:40|436.03|433.63|435.78|433.38|436.11|433.71|435.78|433.38|0
1634736710000|2021-10-20 13:31:50|435.61|433.21|435.61|433.21|435.61|433.21|435.45|433.05|0
1634736720000|2021-10-20 13:32:00|435.28|432.88|435.61|433.21|435.78|433.38|435.28|432.88|0
1634736730000|2021-10-20 13:32:10|435.28|432.88|434.95|432.55|435.28|432.88|434.95|432.55|0
1634736740000|2021-10-20 13:32:20|435.12|432.72|435.78|433.38|435.78|433.38|435.12|432.72|0
1634736750000|2021-10-20 13:32:30|435.61|433.21|436.11|433.71|436.11|433.71|435.61|433.21|0
1634736760000|2021-10-20 13:32:40|435.95|433.55|435.78|433.38|435.95|433.55|435.78|433.38|0
1634736770000|2021-10-20 13:32:50|435.95|433.55|436.11|433.71|436.11|433.71|435.95|433.55|0
1634736780000|2021-10-20 13:33:00|435.95|433.55|435.78|433.38|435.95|433.55|435.78|433.38|0
1634736790000|2021-10-20 13:33:10|435.61|433.21|436.11|433.71|436.11|433.71|435.61|433.21|0
1634736800000|2021-10-20 13:33:20|436.28|433.88|436.11|433.71|436.28|433.88|435.95|433.55|0
1634736810000|2021-10-20 13:33:30|436.28|433.88|435.45|433.05|436.28|433.88|435.45|433.05|0
1634736820000|2021-10-20 13:33:40|435.78|433.38|435.78|433.38|435.95|433.55|435.78|433.38|0
1634736830000|2021-10-20 13:33:50|435.95|433.55|435.78|433.38|435.95|433.55|435.78|433.38|0
1634736840000|2021-10-20 13:34:00|435.95|433.55|435.78|433.38|435.95|433.55|435.61|433.21|0
1634736850000|2021-10-20 13:34:10|435.95|433.55|435.61|433.21|435.95|433.55|435.61|433.21|0
1634736860000|2021-10-20 13:34:20|435.78|433.38|436.11|433.71|436.11|433.71|435.78|433.38|0
1634736870000|2021-10-20 13:34:30|435.95|433.55|435.78|433.38|435.95|433.55|435.78|433.38|0
1634736880000|2021-10-20 13:34:40|435.61|433.21|435.78|433.38|435.78|433.38|435.45|433.05|0
1634736890000|2021-10-20 13:34:50|435.61|433.21|435.45|433.05|435.61|433.21|435.45|433.05|0
1634736900000|2021-10-20 13:35:00|435.61|433.21|435.61|433.21|435.78|433.38|435.61|433.21|0
1634736910000|2021-10-20 13:35:10|435.78|433.38|435.61|433.21|435.78|433.38|435.61|433.21|0
1634736920000|2021-10-20 13:35:20|435.45|433.05|435.28|432.88|435.45|433.05|435.28|432.88|0
1634736930000|2021-10-20 13:35:30|435.61|433.21|435.53|433.13|435.61|433.21|435.53|433.13|0
1634736940000|2021-10-20 13:35:40|435.28|432.88|435.45|433.05|435.61|433.21|435.28|432.88|0
1634736950000|2021-10-20 13:35:50|435.28|432.88|435.12|432.72|435.28|432.88|435.12|432.72|0
1634736960000|2021-10-20 13:36:00|435.28|432.88|435.45|433.05|435.61|433.21|435.28|432.88|0
1634736970000|2021-10-20 13:36:10|435.61|433.21|435.61|433.21|435.78|433.38|435.61|433.21|0
1634736980000|2021-10-20 13:36:20|435.45|433.05|435.78|433.38|435.78|433.38|435.45|433.05|0
1634736990000|2021-10-20 13:36:30|435.45|433.05|435.11|432.71|435.45|433.05|435.11|432.71|0
1634737000000|2021-10-20 13:36:40|435.28|432.88|437.17|434.77|437.17|434.77|435.11|432.71|0
1634737010000|2021-10-20 13:36:50|437.33|434.93|437.5|435.1|437.5|435.1|437.17|434.77|0
1634737020000|2021-10-20 13:37:00|434.17|431.77|436|433.6|436|433.6|434.17|431.77|0
1634737030000|2021-10-20 13:37:10|436.91|434.51|437.33|434.93|437.33|434.93|436.91|434.51|0
1634737040000|2021-10-20 13:37:20|437.49|435.09|436.66|434.26|437.49|435.09|436.66|434.26|0
1634737050000|2021-10-20 13:37:30|436.5|434.1|436.5|434.1|436.5|434.1|436.5|434.1|0
1634737060000|2021-10-20 13:37:40|436.16|433.76|435.5|433.1|436.33|433.93|435.5|433.1|0
1634737070000|2021-10-20 13:37:50|435.17|432.77|435.17|432.77|435.17|432.77|434.84|432.44|0
1634737080000|2021-10-20 13:38:00|435.5|433.1|435.08|432.68|435.5|433.1|435.08|432.68|0
1634737090000|2021-10-20 13:38:10|435.17|432.77|435.67|433.27|435.67|433.27|435.17|432.77|0
1634737100000|2021-10-20 13:38:20|435.83|433.43|435.67|433.27|436.16|433.76|435.67|433.27|0
1634737110000|2021-10-20 13:38:30|435.83|433.43|436.16|433.76|436.16|433.76|435.83|433.43|0
1634737120000|2021-10-20 13:38:40|436|433.6|436.16|433.76|436.16|433.76|436|433.6|0
1634737130000|2021-10-20 13:38:50|436|433.6|436.16|433.76|436.16|433.76|435.83|433.43|0
1634737140000|2021-10-20 13:39:00|436.33|433.93|436.5|434.1|436.5|434.1|436.16|433.76|0
1634737150000|2021-10-20 13:39:10|436.33|433.93|436.33|433.93|436.33|433.93|436.33|433.93|0
1634737160000|2021-10-20 13:39:20|436.5|434.1|436.5|434.1|436.5|434.1|436.5|434.1|0
1634737170000|2021-10-20 13:39:30|436.33|433.93|436|433.6|436.33|433.93|436|433.6|0
1634737180000|2021-10-20 13:39:40|436.16|433.76|436.33|433.93|436.33|433.93|436.16|433.76|0
1634737190000|2021-10-20 13:39:50|436.5|434.1|436.33|433.93|436.5|434.1|436.33|433.93|0
1634737200000|2021-10-20 13:40:00|436.16|433.76|436|433.6|436.16|433.76|435.83|433.43|0
1634737210000|2021-10-20 13:40:10|436.16|433.76|436.5|434.1|436.5|434.1|436.16|433.76|0
1634737220000|2021-10-20 13:40:20|436.66|434.26|436.66|434.26|436.66|434.26|436.66|434.26|0
1634737230000|2021-10-20 13:40:30|436.83|434.43|437.33|434.93|437.33|434.93|436.83|434.43|0
1634737240000|2021-10-20 13:40:40|436.99|434.59|436.83|434.43|436.99|434.59|436.83|434.43|0
1634737250000|2021-10-20 13:40:50|436.66|434.26|436.66|434.26|436.83|434.43|436.66|434.26|0
1634737260000|2021-10-20 13:41:00|436.49|434.09|436.16|433.76|436.49|434.09|436.16|433.76|0
1634737270000|2021-10-20 13:41:10|435.83|433.43|435.5|433.1|436|433.6|435.5|433.1|0
1634737280000|2021-10-20 13:41:20|435.83|433.43|436.16|433.76|436.16|433.76|435.83|433.43|0
1634737290000|2021-10-20 13:41:30|436.33|433.93|436.33|433.93|436.33|433.93|436|433.6|0
1634737300000|2021-10-20 13:41:40|436.49|434.09|436.49|434.09|436.49|434.09|436.33|433.93|0
1634737310000|2021-10-20 13:41:50|436.66|434.26|436.83|434.43|436.99|434.59|436.66|434.26|0
1634737320000|2021-10-20 13:42:00|436.49|434.09|436.33|433.93|436.49|434.09|436.16|433.76|0
1634737330000|2021-10-20 13:42:10|436.16|433.76|436|433.6|436.16|433.76|436|433.6|0
1634737340000|2021-10-20 13:42:20|435.83|433.43|436.16|433.76|436.16|433.76|435.83|433.43|0
1634737350000|2021-10-20 13:42:30|436|433.6|436|433.6|436|433.6|436|433.6|0
1634737360000|2021-10-20 13:42:40|435.83|433.43|436.16|433.76|436.16|433.76|435.83|433.43|0
1634737370000|2021-10-20 13:42:50|436|433.6|436.16|433.76|436.16|433.76|436|433.6|0
1634737380000|2021-10-20 13:43:00|436|433.6|436|433.6|436|433.6|436|433.6|0
1634737390000|2021-10-20 13:43:10|435.83|433.43|435.5|433.1|436|433.6|435.5|433.1|0
1634737400000|2021-10-20 13:43:20|435.66|433.26|435.83|433.43|435.83|433.43|435.66|433.26|0
1634737410000|2021-10-20 13:43:30|436|433.6|436.16|433.76|436.16|433.76|436|433.6|0
1634737420000|2021-10-20 13:43:40|435.83|433.43|435.83|433.43|436|433.6|435.83|433.43|0
1634737430000|2021-10-20 13:43:50|435.5|433.1|435.83|433.43|435.83|433.43|435.5|433.1|0
1634737440000|2021-10-20 13:44:00|436|433.6|435.33|432.93|436|433.6|435.33|432.93|0
1634737450000|2021-10-20 13:44:10|435.5|433.1|435.66|433.26|435.66|433.26|435.33|432.93|0
1634737460000|2021-10-20 13:44:20|435.83|433.43|436|433.6|436|433.6|435.83|433.43|0
1634737470000|2021-10-20 13:44:30|435.83|433.43|436.16|433.76|436.16|433.76|435.83|433.43|0
1634737480000|2021-10-20 13:44:40|436.33|433.93|435.83|433.43|436.33|433.93|435.83|433.43|0
1634737490000|2021-10-20 13:44:50|436|433.6|435.66|433.26|436|433.6|435.66|433.26|0
1634737500000|2021-10-20 13:45:00|435.83|433.43|436.33|433.93|436.33|433.93|435.83|433.43|0
1634737510000|2021-10-20 13:45:10|436.49|434.09|436.83|434.43|436.83|434.43|436.49|434.09|0
1634737520000|2021-10-20 13:45:20|436.66|434.26|436.66|434.26|436.83|434.43|436.66|434.26|0
1634737530000|2021-10-20 13:45:30|436.49|434.09|436.49|434.09|436.66|434.26|436.49|434.09|0
1634737540000|2021-10-20 13:45:40|436.66|434.26|436.49|434.09|436.66|434.26|436.49|434.09|0
1634737550000|2021-10-20 13:45:50|436.33|433.93|436.66|434.26|436.66|434.26|436.33|433.93|0
1634737560000|2021-10-20 13:46:00|436.83|434.43|436.99|434.59|437.16|434.76|436.83|434.43|0
1634737570000|2021-10-20 13:46:10|436.82|434.42|436.82|434.42|436.99|434.59|436.82|434.42|0
1634737580000|2021-10-20 13:46:20|436.99|434.59|437.16|434.76|437.16|434.76|436.99|434.59|0
1634737590000|2021-10-20 13:46:30|436.99|434.59|436.99|434.59|436.99|434.59|436.99|434.59|0
1634737600000|2021-10-20 13:46:40|436.82|434.42|436.82|434.42|436.82|434.42|436.66|434.26|0
1634737610000|2021-10-20 13:46:50|436.99|434.59|437.16|434.76|437.16|434.76|436.99|434.59|0
1634737620000|2021-10-20 13:47:00|436.99|434.59|437.16|434.76|437.16|434.76|436.99|434.59|0
1634737630000|2021-10-20 13:47:10|436.99|434.59|437.16|434.76|437.16|434.76|436.99|434.59|0
1634737640000|2021-10-20 13:47:20|437.32|434.92|437.32|434.92|437.32|434.92|437.32|434.92|0
1634737650000|2021-10-20 13:47:30|437.49|435.09|436.99|434.59|437.49|435.09|436.99|434.59|0
1634737660000|2021-10-20 13:47:40|436.82|434.42|436.82|434.42|436.99|434.59|436.82|434.42|0
1634737670000|2021-10-20 13:47:50|436.99|434.59|436.99|434.59|437.16|434.76|436.99|434.59|0
1634737680000|2021-10-20 13:48:00|437.16|434.76|437.49|435.09|437.49|435.09|437.16|434.76|0
1634737690000|2021-10-20 13:48:10|437.32|434.92|437.66|435.26|437.66|435.26|437.32|434.92|0
1634737700000|2021-10-20 13:48:20|437.82|435.42|437.82|435.42|437.82|435.42|437.82|435.42|0
1634737710000|2021-10-20 13:48:30|438.49|436.09|438.99|436.59|438.99|436.59|438.49|436.09|0
1634737720000|2021-10-20 13:48:40|439.32|436.92|438.99|436.59|439.32|436.92|438.99|436.59|0
1634737730000|2021-10-20 13:48:50|439.15|436.75|439.15|436.75|439.15|436.75|438.99|436.59|0
1634737740000|2021-10-20 13:49:00|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1634737750000|2021-10-20 13:49:10|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1634737760000|2021-10-20 13:49:20|439.15|436.75|439.32|436.92|439.49|437.09|439.15|436.75|0
1634737770000|2021-10-20 13:49:30|439.49|437.09|439.82|437.42|439.82|437.42|439.32|436.92|0
1634737780000|2021-10-20 13:49:40|439.65|437.25|439.99|437.59|439.99|437.59|439.65|437.25|0
1634737790000|2021-10-20 13:49:50|440.15|437.75|440.15|437.75|440.15|437.75|439.99|437.59|0
1634737800000|2021-10-20 13:50:00|440.32|437.92|440.32|437.92|440.65|438.25|440.32|437.92|0
1634737810000|2021-10-20 13:50:10|440.15|437.75|440.15|437.75|440.15|437.75|440.15|437.75|0
1634737820000|2021-10-20 13:50:20|440.32|437.92|439.99|437.59|440.32|437.92|439.99|437.59|0
1634737830000|2021-10-20 13:50:30|439.82|437.42|440.49|438.09|440.49|438.09|439.82|437.42|0
1634737840000|2021-10-20 13:50:40|440.65|438.25|440.65|438.25|440.82|438.42|440.65|438.25|0
1634737850000|2021-10-20 13:50:50|440.82|438.42|440.82|438.42|440.82|438.42|440.65|438.25|0
1634737860000|2021-10-20 13:51:00|440.99|438.59|440.65|438.25|440.99|438.59|440.65|438.25|0
1634737870000|2021-10-20 13:51:10|440.82|438.42|440.65|438.25|440.82|438.42|440.65|438.25|0
1634737880000|2021-10-20 13:51:20|440.82|438.42|440.49|438.09|440.82|438.42|440.49|438.09|0
1634737890000|2021-10-20 13:51:30|440.65|438.25|440.49|438.09|440.65|438.25|440.15|437.75|0
1634737900000|2021-10-20 13:51:40|440.65|438.25|440.32|437.92|440.65|438.25|440.32|437.92|0
1634737910000|2021-10-20 13:51:50|440.49|438.09|439.98|437.58|440.49|438.09|439.98|437.58|0
1634737920000|2021-10-20 13:52:00|439.82|437.42|439.48|437.08|439.98|437.58|439.48|437.08|0
1634737930000|2021-10-20 13:52:10|439.65|437.25|439.65|437.25|439.65|437.25|439.65|437.25|0
1634737940000|2021-10-20 13:52:20|439.48|437.08|439.65|437.25|439.65|437.25|439.15|436.75|0
1634737950000|2021-10-20 13:52:30|439.82|437.42|439.65|437.25|439.82|437.42|439.65|437.25|0
1634737960000|2021-10-20 13:52:40|439.48|437.08|439.4|437|439.48|437.08|439.32|436.92|0
1634737970000|2021-10-20 13:52:50|439.32|436.92|439.15|436.75|439.32|436.92|439.15|436.75|0
1634737980000|2021-10-20 13:53:00|438.98|436.58|438.98|436.58|438.98|436.58|438.98|436.58|0
1634737990000|2021-10-20 13:53:10|439.15|436.75|438.82|436.42|439.15|436.75|438.82|436.42|0
1634738000000|2021-10-20 13:53:20|438.65|436.25|438.82|436.42|438.82|436.42|438.49|436.09|0
1634738010000|2021-10-20 13:53:30|438.98|436.58|439.15|436.75|439.15|436.75|438.98|436.58|0
1634738020000|2021-10-20 13:53:40|438.98|436.58|439.15|436.75|439.15|436.75|438.98|436.58|0
1634738030000|2021-10-20 13:53:50|439.32|436.92|439.15|436.75|439.48|437.08|439.15|436.75|0
1634738040000|2021-10-20 13:54:00|439.32|436.92|439.15|436.75|439.32|436.92|439.15|436.75|0
1634738050000|2021-10-20 13:54:10|439.32|436.92|438.98|436.58|439.32|436.92|438.98|436.58|0
1634738060000|2021-10-20 13:54:20|438.82|436.42|438.48|436.08|438.82|436.42|438.48|436.08|0
1634738070000|2021-10-20 13:54:30|438.32|435.92|438.32|435.92|438.65|436.25|438.32|435.92|0
1634738080000|2021-10-20 13:54:40|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1634738090000|2021-10-20 13:54:50|438.15|435.75|438.15|435.75|438.15|435.75|437.99|435.59|0
1634738100000|2021-10-20 13:55:00|438.32|435.92|438.32|435.92|438.48|436.08|438.32|435.92|0
1634738110000|2021-10-20 13:55:10|438.48|436.08|438.32|435.92|438.48|436.08|438.32|435.92|0
1634738120000|2021-10-20 13:55:20|438.48|436.08|438.32|435.92|438.48|436.08|438.32|435.92|0
1634738130000|2021-10-20 13:55:30|438.48|436.08|438.65|436.25|438.65|436.25|438.48|436.08|0
1634738140000|2021-10-20 13:55:40|438.82|436.42|438.98|436.58|438.98|436.58|438.82|436.42|0
1634738150000|2021-10-20 13:55:50|438.82|436.42|438.82|436.42|438.98|436.58|438.82|436.42|0
1634738160000|2021-10-20 13:56:00|438.98|436.58|438.48|436.08|438.98|436.58|438.48|436.08|0
1634738170000|2021-10-20 13:56:10|438.65|436.25|438.82|436.42|438.82|436.42|438.65|436.25|0
1634738180000|2021-10-20 13:56:20|438.65|436.25|438.48|436.08|438.65|436.25|438.48|436.08|0
1634738190000|2021-10-20 13:56:30|438.32|435.92|438.82|436.42|438.82|436.42|438.32|435.92|0
1634738200000|2021-10-20 13:56:40|438.9|436.5|438.9|436.5|438.9|436.5|438.9|436.5|0
1634738210000|2021-10-20 13:56:50|438.82|436.42|438.98|436.58|438.98|436.58|438.82|436.42|0
1634738220000|2021-10-20 13:57:00|439.15|436.75|439.15|436.75|439.15|436.75|438.98|436.58|0
1634738230000|2021-10-20 13:57:10|438.98|436.58|439.48|437.08|439.48|437.08|438.98|436.58|0
1634738240000|2021-10-20 13:57:20|439.32|436.92|439.15|436.75|439.48|437.08|439.15|436.75|0
1634738250000|2021-10-20 13:57:30|438.98|436.58|438.82|436.42|438.98|436.58|438.82|436.42|0
1634738260000|2021-10-20 13:57:40|438.98|436.58|438.65|436.25|438.98|436.58|438.65|436.25|0
1634738270000|2021-10-20 13:57:50|438.82|436.42|438.98|436.58|438.98|436.58|438.82|436.42|0
1634738280000|2021-10-20 13:58:00|438.82|436.42|438.48|436.08|438.82|436.42|438.48|436.08|0
1634738290000|2021-10-20 13:58:10|438.32|435.92|437.98|435.58|438.32|435.92|437.98|435.58|0
1634738300000|2021-10-20 13:58:20|437.82|435.42|437.48|435.08|437.82|435.42|437.48|435.08|0
1634738310000|2021-10-20 13:58:30|437.65|435.25|437.98|435.58|437.98|435.58|437.48|435.08|0
1634738320000|2021-10-20 13:58:40|438.15|435.75|438.15|435.75|438.32|435.92|438.15|435.75|0
1634738330000|2021-10-20 13:58:50|438.32|435.92|438.06|435.66|438.48|436.08|438.06|435.66|0
1634738340000|2021-10-20 13:59:00|437.98|435.58|438.32|435.92|438.32|435.92|437.98|435.58|0
1634738350000|2021-10-20 13:59:10|438.15|435.75|438.32|435.92|438.32|435.92|438.15|435.75|0
1634738370000|2021-10-20 13:59:30|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1634738390000|2021-10-20 13:59:50|438.32|435.92|438.32|435.92|438.48|436.08|438.32|435.92|0
1634738400000|2021-10-20 14:00:00|437.82|435.42|438.15|435.75|438.15|435.75|437.82|435.42|0
1634738410000|2021-10-20 14:00:10|437.82|435.42|437.65|435.25|437.82|435.42|437.65|435.25|0
1634738420000|2021-10-20 14:00:20|437.82|435.42|437.65|435.25|437.82|435.42|437.65|435.25|0
1634738430000|2021-10-20 14:00:30|437.56|435.16|437.98|435.58|437.98|435.58|437.48|435.08|0
1634738440000|2021-10-20 14:00:40|437.82|435.42|437.65|435.25|437.82|435.42|437.65|435.25|0
1634738450000|2021-10-20 14:00:50|437.48|435.08|437.65|435.25|437.65|435.25|437.32|434.92|0
1634738460000|2021-10-20 14:01:00|437.48|435.08|436.82|434.42|437.48|435.08|436.82|434.42|0
1634738470000|2021-10-20 14:01:10|436.99|434.59|436.82|434.42|436.99|434.59|436.65|434.25|0
1634738480000|2021-10-20 14:01:20|436.99|434.59|437.15|434.75|437.32|434.92|436.99|434.59|0
1634738490000|2021-10-20 14:01:30|437.32|434.92|437.82|435.42|437.82|435.42|437.32|434.92|0
1634738500000|2021-10-20 14:01:40|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1634738510000|2021-10-20 14:01:50|437.82|435.42|437.65|435.25|437.98|435.58|437.65|435.25|0
1634738520000|2021-10-20 14:02:00|437.48|435.08|437.48|435.08|437.48|435.08|437.32|434.92|0
1634738530000|2021-10-20 14:02:10|437.65|435.25|437.48|435.08|437.65|435.25|437.48|435.08|0
1634738540000|2021-10-20 14:02:20|437.65|435.25|437.32|434.92|437.65|435.25|437.15|434.75|0
1634738550000|2021-10-20 14:02:30|437.15|434.75|436.98|434.58|437.15|434.75|436.98|434.58|0
1634738560000|2021-10-20 14:02:40|436.82|434.42|436.82|434.42|436.82|434.42|436.82|434.42|0
1634738570000|2021-10-20 14:02:50|436.98|434.58|437.15|434.75|437.15|434.75|436.98|434.58|0
1634738580000|2021-10-20 14:03:00|436.98|434.58|437.32|434.92|437.32|434.92|436.98|434.58|0
1634738590000|2021-10-20 14:03:10|437.15|434.75|437.15|434.75|437.32|434.92|437.15|434.75|0
1634738600000|2021-10-20 14:03:20|437.32|434.92|436.82|434.42|437.32|434.92|436.82|434.42|0
1634738610000|2021-10-20 14:03:30|436.98|434.58|437.15|434.75|437.15|434.75|436.98|434.58|0
1634738620000|2021-10-20 14:03:40|437.32|434.92|437.32|434.92|437.32|434.92|437.32|434.92|0
1634738630000|2021-10-20 14:03:50|437.48|435.08|437.32|434.92|437.48|435.08|437.32|434.92|0
1634738640000|2021-10-20 14:04:00|437.48|435.08|437.48|435.08|437.65|435.25|437.48|435.08|0
1634738650000|2021-10-20 14:04:10|437.65|435.25|437.65|435.25|437.73|435.33|437.65|435.25|0
1634738660000|2021-10-20 14:04:20|437.82|435.42|437.98|435.58|437.98|435.58|437.82|435.42|0
1634738670000|2021-10-20 14:04:30|437.82|435.42|437.98|435.58|437.98|435.58|437.82|435.42|0
1634738680000|2021-10-20 14:04:40|438.15|435.75|438.15|435.75|438.15|435.75|438.15|435.75|0
1634738690000|2021-10-20 14:04:50|437.98|435.58|438.15|435.75|438.15|435.75|437.98|435.58|0
1634738700000|2021-10-20 14:05:00|437.98|435.58|437.98|435.58|438.31|435.91|437.98|435.58|0
1634738710000|2021-10-20 14:05:10|437.65|435.25|437.48|435.08|437.65|435.25|437.48|435.08|0
1634738720000|2021-10-20 14:05:20|437.32|434.92|437.65|435.25|437.65|435.25|437.32|434.92|0
1634738730000|2021-10-20 14:05:30|437.81|435.41|437.81|435.41|437.81|435.41|437.81|435.41|0
1634738740000|2021-10-20 14:05:40|437.65|435.25|437.81|435.41|437.81|435.41|437.65|435.25|0
1634738750000|2021-10-20 14:05:50|437.98|435.58|438.15|435.75|438.31|435.91|437.98|435.58|0
1634738760000|2021-10-20 14:06:00|438.31|435.91|438.15|435.75|438.31|435.91|438.15|435.75|0
1634738770000|2021-10-20 14:06:10|438.31|435.91|438.48|436.08|438.48|436.08|438.15|435.75|0
1634738780000|2021-10-20 14:06:20|438.65|436.25|438.65|436.25|438.65|436.25|438.65|436.25|0
1634738790000|2021-10-20 14:06:30|438.98|436.58|438.81|436.41|438.98|436.58|438.81|436.41|0
1634738800000|2021-10-20 14:06:40|438.65|436.25|438.48|436.08|438.65|436.25|438.48|436.08|0
1634738810000|2021-10-20 14:06:50|438.65|436.25|438.48|436.08|438.65|436.25|438.48|436.08|0
1634738820000|2021-10-20 14:07:00|438.39|435.99|438.31|435.91|438.39|435.99|438.31|435.91|0
1634738830000|2021-10-20 14:07:10|438.65|436.25|438.31|435.91|438.65|436.25|438.31|435.91|0
1634738840000|2021-10-20 14:07:20|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1634738850000|2021-10-20 14:07:30|438.81|436.41|438.81|436.41|438.81|436.41|438.81|436.41|0
1634738860000|2021-10-20 14:07:40|438.98|436.58|438.98|436.58|438.98|436.58|438.81|436.41|0
1634738870000|2021-10-20 14:07:50|438.81|436.41|438.98|436.58|438.98|436.58|438.81|436.41|0
1634738880000|2021-10-20 14:08:00|438.81|436.41|439.31|436.91|439.31|436.91|438.81|436.41|0
1634738890000|2021-10-20 14:08:10|438.98|436.58|438.98|436.58|439.15|436.75|438.98|436.58|0
1634738900000|2021-10-20 14:08:20|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1634738910000|2021-10-20 14:08:30|438.98|436.58|438.98|436.58|439.15|436.75|438.98|436.58|0
1634738930000|2021-10-20 14:08:50|439.14|436.74|438.98|436.58|439.14|436.74|438.98|436.58|0
1634738940000|2021-10-20 14:09:00|439.14|436.74|439.31|436.91|439.31|436.91|439.14|436.74|0
1634738950000|2021-10-20 14:09:10|439.14|436.74|439.31|436.91|439.31|436.91|439.14|436.74|0
1634738960000|2021-10-20 14:09:20|439.48|437.08|439.48|437.08|439.64|437.24|439.48|437.08|0
1634738970000|2021-10-20 14:09:30|439.64|437.24|439.64|437.24|439.64|437.24|439.64|437.24|0
1634738980000|2021-10-20 14:09:40|439.98|437.58|439.98|437.58|439.98|437.58|439.98|437.58|0
1634738990000|2021-10-20 14:09:50|440.14|437.74|439.81|437.41|440.14|437.74|439.81|437.41|0
1634739000000|2021-10-20 14:10:00|439.98|437.58|439.64|437.24|439.98|437.58|439.64|437.24|0
1634739010000|2021-10-20 14:10:10|439.48|437.08|439.48|437.08|439.48|437.08|439.48|437.08|0
1634739020000|2021-10-20 14:10:20|439.64|437.24|439.81|437.41|439.81|437.41|439.64|437.24|0
1634739030000|2021-10-20 14:10:30|439.64|437.24|439.48|437.08|439.64|437.24|439.48|437.08|0
1634739040000|2021-10-20 14:10:40|439.64|437.24|439.98|437.58|439.98|437.58|439.64|437.24|0
1634739050000|2021-10-20 14:10:50|439.81|437.41|439.98|437.58|439.98|437.58|439.81|437.41|0
1634739060000|2021-10-20 14:11:00|440.14|437.74|439.98|437.58|440.14|437.74|439.98|437.58|0
1634739080000|2021-10-20 14:11:20|439.81|437.41|439.98|437.58|439.98|437.58|439.81|437.41|0
1634739100000|2021-10-20 14:11:40|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634739110000|2021-10-20 14:11:50|439.98|437.58|439.98|437.58|440.14|437.74|439.98|437.58|0
1634739120000|2021-10-20 14:12:00|439.81|437.41|439.98|437.58|439.98|437.58|439.81|437.41|0
1634739130000|2021-10-20 14:12:10|439.81|437.41|439.98|437.58|439.98|437.58|439.81|437.41|0
1634739140000|2021-10-20 14:12:20|440.14|437.74|440.14|437.74|440.14|437.74|439.98|437.58|0
1634739150000|2021-10-20 14:12:30|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634739160000|2021-10-20 14:12:40|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634739170000|2021-10-20 14:12:50|440.48|438.08|440.64|438.24|440.81|438.41|440.48|438.08|0
1634739180000|2021-10-20 14:13:00|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634739190000|2021-10-20 14:13:10|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634739200000|2021-10-20 14:13:20|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634739210000|2021-10-20 14:13:30|441.14|438.74|441.31|438.91|441.31|438.91|441.14|438.74|0
1634739220000|2021-10-20 14:13:40|441.48|439.08|441.14|438.74|441.48|439.08|441.14|438.74|0
1634739230000|2021-10-20 14:13:50|440.98|438.58|441.14|438.74|441.14|438.74|440.98|438.58|0
1634739240000|2021-10-20 14:14:00|441.31|438.91|441.48|439.08|441.48|439.08|441.31|438.91|0
1634739250000|2021-10-20 14:14:10|441.31|438.91|441.31|438.91|441.48|439.08|441.31|438.91|0
1634739260000|2021-10-20 14:14:20|441.64|439.24|441.14|438.74|441.64|439.24|441.14|438.74|0
1634739270000|2021-10-20 14:14:30|440.98|438.58|441.14|438.74|441.14|438.74|440.98|438.58|0
1634739280000|2021-10-20 14:14:40|440.98|438.58|440.81|438.41|440.98|438.58|440.81|438.41|0
1634739290000|2021-10-20 14:14:50|440.64|438.24|440.64|438.24|440.81|438.41|440.64|438.24|0
1634739300000|2021-10-20 14:15:00|440.81|438.41|440.98|438.58|440.98|438.58|440.81|438.41|0
1634739310000|2021-10-20 14:15:10|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1634739320000|2021-10-20 14:15:20|441.31|438.91|440.98|438.58|441.31|438.91|440.98|438.58|0
1634739330000|2021-10-20 14:15:30|441.14|438.74|440.98|438.58|441.14|438.74|440.98|438.58|0
1634739340000|2021-10-20 14:15:40|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1634739350000|2021-10-20 14:15:50|440.98|438.58|440.81|438.41|440.98|438.58|440.81|438.41|0
1634739360000|2021-10-20 14:16:00|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634739370000|2021-10-20 14:16:10|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634739380000|2021-10-20 14:16:20|440.98|438.58|440.81|438.41|440.98|438.58|440.81|438.41|0
1634739390000|2021-10-20 14:16:30|440.98|438.58|440.81|438.41|440.98|438.58|440.81|438.41|0
1634739400000|2021-10-20 14:16:40|440.48|438.08|440.31|437.91|440.48|438.08|440.14|437.74|0
1634739410000|2021-10-20 14:16:50|440.48|438.08|440.31|437.91|440.48|438.08|440.31|437.91|0
1634739420000|2021-10-20 14:17:00|440.48|438.08|440.31|437.91|440.48|438.08|440.31|437.91|0
1634739430000|2021-10-20 14:17:10|440.14|437.74|439.97|437.57|440.14|437.74|439.97|437.57|0
1634739460000|2021-10-20 14:17:40|439.81|437.41|439.64|437.24|439.81|437.41|439.64|437.24|0
1634739470000|2021-10-20 14:17:50|439.47|437.07|439.64|437.24|439.64|437.24|439.47|437.07|0
1634739480000|2021-10-20 14:18:00|439.81|437.41|440.14|437.74|440.14|437.74|439.81|437.41|0
1634739490000|2021-10-20 14:18:10|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1634739500000|2021-10-20 14:18:20|440.14|437.74|439.97|437.57|440.31|437.91|439.97|437.57|0
1634739510000|2021-10-20 14:18:30|440.14|437.74|440.31|437.91|440.31|437.91|440.14|437.74|0
1634739520000|2021-10-20 14:18:40|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634739530000|2021-10-20 14:18:50|440.31|437.91|440.47|438.07|440.47|438.07|440.31|437.91|0
1634739540000|2021-10-20 14:19:00|440.81|438.41|440.81|438.41|440.97|438.57|440.72|438.32|0
1634739550000|2021-10-20 14:19:10|440.97|438.57|440.97|438.57|440.97|438.57|440.97|438.57|0
1634739560000|2021-10-20 14:19:20|440.81|438.41|440.81|438.41|440.97|438.57|440.81|438.41|0
1634739570000|2021-10-20 14:19:30|440.97|438.57|440.97|438.57|440.97|438.57|440.81|438.41|0
1634739580000|2021-10-20 14:19:40|440.81|438.41|441.14|438.74|441.14|438.74|440.81|438.41|0
1634739600000|2021-10-20 14:20:00|441.31|438.91|440.97|438.57|441.31|438.91|440.97|438.57|0
1634739610000|2021-10-20 14:20:10|440.89|438.49|440.97|438.57|440.97|438.57|440.89|438.49|0
1634739630000|2021-10-20 14:20:30|441.14|438.74|441.31|438.91|441.31|438.91|441.14|438.74|0
1634739650000|2021-10-20 14:20:50|441.14|438.74|440.97|438.57|441.14|438.74|440.97|438.57|0
1634739660000|2021-10-20 14:21:00|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1634739670000|2021-10-20 14:21:10|441.31|438.91|441.31|438.91|441.31|438.91|441.31|438.91|0
1634739680000|2021-10-20 14:21:20|441.47|439.07|441.47|439.07|441.47|439.07|441.47|439.07|0
1634739690000|2021-10-20 14:21:30|441.64|439.24|442.31|439.91|442.31|439.91|441.64|439.24|0
1634739700000|2021-10-20 14:21:40|442.14|439.74|442.48|440.08|442.48|440.08|442.14|439.74|0
1634739710000|2021-10-20 14:21:50|442.31|439.91|442.48|440.08|442.48|440.08|442.31|439.91|0
1634739720000|2021-10-20 14:22:00|442.64|440.24|442.48|440.08|442.64|440.24|442.48|440.08|0
1634739730000|2021-10-20 14:22:10|442.31|439.91|442.14|439.74|442.31|439.91|442.14|439.74|0
1634739740000|2021-10-20 14:22:20|442.22|439.82|442.31|439.91|442.31|439.91|442.22|439.82|0
1634739750000|2021-10-20 14:22:30|442.14|439.74|442.14|439.74|442.31|439.91|442.14|439.74|0
1634739770000|2021-10-20 14:22:50|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1634739780000|2021-10-20 14:23:00|442.14|439.74|442.48|440.08|442.48|440.08|442.14|439.74|0
1634739790000|2021-10-20 14:23:10|442.64|440.24|442.81|440.41|442.81|440.41|442.64|440.24|0
1634739800000|2021-10-20 14:23:20|442.64|440.24|442.64|440.24|442.64|440.24|442.64|440.24|0
1634739810000|2021-10-20 14:23:30|442.48|440.08|442.48|440.08|442.48|440.08|442.48|440.08|0
1634739820000|2021-10-20 14:23:40|442.31|439.91|442.81|440.41|442.81|440.41|442.31|439.91|0
1634739830000|2021-10-20 14:23:50|442.64|440.24|442.81|440.41|442.81|440.41|442.64|440.24|0
1634739840000|2021-10-20 14:24:00|443.15|440.75|443.15|440.75|443.15|440.75|443.15|440.75|0
1634739850000|2021-10-20 14:24:10|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1634739860000|2021-10-20 14:24:20|443.14|440.74|442.98|440.58|443.14|440.74|442.98|440.58|0
1634739870000|2021-10-20 14:24:30|443.14|440.74|442.98|440.58|443.14|440.74|442.98|440.58|0
1634739880000|2021-10-20 14:24:40|442.81|440.41|442.98|440.58|442.98|440.58|442.81|440.41|0
1634739890000|2021-10-20 14:24:50|443.14|440.74|443.14|440.74|443.14|440.74|443.14|440.74|0
1634739900000|2021-10-20 14:25:00|443.31|440.91|443.31|440.91|443.31|440.91|443.14|440.74|0
1634739910000|2021-10-20 14:25:10|443.14|440.74|443.31|440.91|443.31|440.91|443.14|440.74|0
1634739920000|2021-10-20 14:25:20|443.48|441.08|443.31|440.91|443.48|441.08|443.31|440.91|0
1634739930000|2021-10-20 14:25:30|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1634739940000|2021-10-20 14:25:40|443.31|440.91|443.14|440.74|443.31|440.91|443.14|440.74|0
1634739950000|2021-10-20 14:25:50|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1634739960000|2021-10-20 14:26:00|442.81|440.41|442.64|440.24|442.81|440.41|442.64|440.24|0
1634739970000|2021-10-20 14:26:10|442.48|440.08|442.48|440.08|442.48|440.08|442.48|440.08|0
1634739980000|2021-10-20 14:26:20|442.31|439.91|442.64|440.24|442.64|440.24|442.31|439.91|0
1634739990000|2021-10-20 14:26:30|442.81|440.41|442.64|440.24|442.81|440.41|442.64|440.24|0
1634740000000|2021-10-20 14:26:40|442.48|440.08|442.64|440.24|442.64|440.24|442.48|440.08|0
1634740010000|2021-10-20 14:26:50|442.48|440.08|442.31|439.91|442.48|440.08|442.31|439.91|0
1634740020000|2021-10-20 14:27:00|442.14|439.74|442.14|439.74|442.14|439.74|442.14|439.74|0
1634740030000|2021-10-20 14:27:10|442.31|439.91|442.47|440.07|442.47|440.07|442.14|439.74|0
1634740040000|2021-10-20 14:27:20|442.31|439.91|442.47|440.07|442.47|440.07|442.31|439.91|0
1634740050000|2021-10-20 14:27:30|442.81|440.41|442.98|440.58|442.98|440.58|442.81|440.41|0
1634740060000|2021-10-20 14:27:40|443.14|440.74|442.81|440.41|443.14|440.74|442.81|440.41|0
1634740070000|2021-10-20 14:27:50|443.14|440.74|443.06|440.66|443.14|440.74|443.06|440.66|0
1634740080000|2021-10-20 14:28:00|443.14|440.74|443.14|440.74|443.14|440.74|443.14|440.74|0
1634740090000|2021-10-20 14:28:10|443.31|440.91|443.48|441.08|443.48|441.08|443.31|440.91|0
1634740100000|2021-10-20 14:28:20|443.65|441.25|443.48|441.08|443.65|441.25|443.48|441.08|0
1634740120000|2021-10-20 14:28:40|443.39|440.99|443.39|440.99|443.39|440.99|443.39|440.99|0
1634740130000|2021-10-20 14:28:50|443.14|440.74|443.31|440.91|443.31|440.91|443.14|440.74|0
1634740140000|2021-10-20 14:29:00|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1634740150000|2021-10-20 14:29:10|443.65|441.25|443.81|441.41|443.98|441.58|443.65|441.25|0
1634740160000|2021-10-20 14:29:20|443.98|441.58|443.81|441.41|443.98|441.58|443.64|441.24|0
1634740170000|2021-10-20 14:29:30|443.64|441.24|443.81|441.41|443.81|441.41|443.64|441.24|0
1634740180000|2021-10-20 14:29:40|443.98|441.58|444.15|441.75|444.15|441.75|443.98|441.58|0
1634740190000|2021-10-20 14:29:50|444.31|441.91|444.31|441.91|444.31|441.91|444.15|441.75|0
1634740200000|2021-10-20 14:30:00|444.65|442.25|444.82|442.42|444.82|442.42|444.48|442.08|0
1634740210000|2021-10-20 14:30:10|444.65|442.25|444.31|441.91|444.65|442.25|444.31|441.91|0
1634740220000|2021-10-20 14:30:20|444.48|442.08|444.15|441.75|444.48|442.08|444.15|441.75|0
1634740230000|2021-10-20 14:30:30|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1634740250000|2021-10-20 14:30:50|444.15|441.75|444.31|441.91|444.31|441.91|444.15|441.75|0
1634740260000|2021-10-20 14:31:00|444.15|441.75|443.98|441.58|444.15|441.75|443.98|441.58|0
1634740270000|2021-10-20 14:31:10|443.81|441.41|444.15|441.75|444.15|441.75|443.64|441.24|0
1634740280000|2021-10-20 14:31:20|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1634740290000|2021-10-20 14:31:30|444.48|442.08|444.39|441.99|444.48|442.08|444.31|441.91|0
1634740300000|2021-10-20 14:31:40|444.31|441.91|444.31|441.91|444.48|442.08|444.31|441.91|0
1634740310000|2021-10-20 14:31:50|444.65|442.25|444.98|442.58|444.98|442.58|444.65|442.25|0
1634740320000|2021-10-20 14:32:00|445.15|442.75|444.98|442.58|445.15|442.75|444.98|442.58|0
1634740330000|2021-10-20 14:32:10|445.15|442.75|445.15|442.75|445.15|442.75|444.98|442.58|0
1634740340000|2021-10-20 14:32:20|445.32|442.92|444.98|442.58|445.49|443.09|444.98|442.58|0
1634740350000|2021-10-20 14:32:30|445.15|442.75|445.32|442.92|445.32|442.92|445.15|442.75|0
1634740360000|2021-10-20 14:32:40|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1634740370000|2021-10-20 14:32:50|444.98|442.58|444.82|442.42|444.98|442.58|444.82|442.42|0
1634740380000|2021-10-20 14:33:00|445.15|442.75|444.65|442.25|445.15|442.75|444.65|442.25|0
1634740390000|2021-10-20 14:33:10|444.82|442.42|444.65|442.25|444.82|442.42|444.65|442.25|0
1634740400000|2021-10-20 14:33:20|444.82|442.42|444.48|442.08|444.82|442.42|444.48|442.08|0
1634740410000|2021-10-20 14:33:30|444.31|441.91|444.15|441.75|444.31|441.91|444.15|441.75|0
1634740420000|2021-10-20 14:33:40|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1634740430000|2021-10-20 14:33:50|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1634740440000|2021-10-20 14:34:00|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634740450000|2021-10-20 14:34:10|444.65|442.25|444.82|442.42|444.82|442.42|444.65|442.25|0
1634740460000|2021-10-20 14:34:20|444.98|442.58|445.15|442.75|445.15|442.75|444.98|442.58|0
1634740470000|2021-10-20 14:34:30|445.32|442.92|445.49|443.09|445.49|443.09|445.32|442.92|0
1634740480000|2021-10-20 14:34:40|445.32|442.92|445.65|443.25|445.65|443.25|445.32|442.92|0
1634740490000|2021-10-20 14:34:50|445.82|443.42|445.99|443.59|445.99|443.59|445.82|443.42|0
1634740500000|2021-10-20 14:35:00|445.82|443.42|445.49|443.09|445.82|443.42|445.49|443.09|0
1634740510000|2021-10-20 14:35:10|445.65|443.25|445.49|443.09|445.82|443.42|445.49|443.09|0
1634740520000|2021-10-20 14:35:20|445.65|443.25|445.49|443.09|445.65|443.25|445.49|443.09|0
1634740530000|2021-10-20 14:35:30|445.32|442.92|445.65|443.25|445.65|443.25|445.32|442.92|0
1634740540000|2021-10-20 14:35:40|445.49|443.09|445.32|442.92|445.49|443.09|445.32|442.92|0
1634740550000|2021-10-20 14:35:50|445.23|442.83|445.32|442.92|445.32|442.92|445.23|442.83|0
1634740560000|2021-10-20 14:36:00|445.15|442.75|444.98|442.58|445.32|442.92|444.98|442.58|0
1634740570000|2021-10-20 14:36:10|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1634740580000|2021-10-20 14:36:20|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1634740590000|2021-10-20 14:36:30|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1634740600000|2021-10-20 14:36:40|445.32|442.92|445.15|442.75|445.32|442.92|445.15|442.75|0
1634740610000|2021-10-20 14:36:50|445.48|443.08|445.32|442.92|445.48|443.08|445.32|442.92|0
1634740620000|2021-10-20 14:37:00|445.15|442.75|445.15|442.75|445.32|442.92|445.15|442.75|0
1634740630000|2021-10-20 14:37:10|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1634740650000|2021-10-20 14:37:30|445.15|442.75|445.15|442.75|445.15|442.75|444.98|442.58|0
1634740660000|2021-10-20 14:37:40|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1634740680000|2021-10-20 14:38:00|444.81|442.41|444.65|442.25|444.81|442.41|444.48|442.08|0
1634740690000|2021-10-20 14:38:10|444.73|442.33|445.15|442.75|445.15|442.75|444.73|442.33|0
1634740700000|2021-10-20 14:38:20|444.98|442.58|445.15|442.75|445.15|442.75|444.98|442.58|0
1634740710000|2021-10-20 14:38:30|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1634740730000|2021-10-20 14:38:50|445.48|443.08|445.32|442.92|445.48|443.08|445.32|442.92|0
1634740740000|2021-10-20 14:39:00|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1634740750000|2021-10-20 14:39:10|444.98|442.58|445.06|442.66|445.15|442.75|444.98|442.58|0
1634740760000|2021-10-20 14:39:20|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1634740770000|2021-10-20 14:39:30|444.81|442.41|444.81|442.41|444.98|442.58|444.81|442.41|0
1634740780000|2021-10-20 14:39:40|444.65|442.25|444.48|442.08|444.65|442.25|444.48|442.08|0
1634740790000|2021-10-20 14:39:50|444.31|441.91|443.98|441.58|444.31|441.91|443.98|441.58|0
1634740800000|2021-10-20 14:40:00|443.81|441.41|443.98|441.58|443.98|441.58|443.81|441.41|0
1634740810000|2021-10-20 14:40:10|443.81|441.41|443.98|441.58|443.98|441.58|443.81|441.41|0
1634740820000|2021-10-20 14:40:20|444.14|441.74|444.48|442.08|444.48|442.08|444.14|441.74|0
1634740830000|2021-10-20 14:40:30|444.65|442.25|444.65|442.25|444.81|442.41|444.65|442.25|0
1634740840000|2021-10-20 14:40:40|444.31|441.91|444.48|442.08|444.48|442.08|444.31|441.91|0
1634740850000|2021-10-20 14:40:50|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634740860000|2021-10-20 14:41:00|444.81|442.41|444.48|442.08|444.81|442.41|444.48|442.08|0
1634740870000|2021-10-20 14:41:10|444.31|441.91|444.48|442.08|444.48|442.08|444.31|441.91|0
1634740880000|2021-10-20 14:41:20|444.31|441.91|444.81|442.41|444.81|442.41|444.31|441.91|0
1634740900000|2021-10-20 14:41:40|444.98|442.58|444.98|442.58|445.15|442.75|444.98|442.58|0
1634740910000|2021-10-20 14:41:50|445.15|442.75|444.81|442.41|445.15|442.75|444.81|442.41|0
1634740920000|2021-10-20 14:42:00|444.64|442.24|444.48|442.08|444.64|442.24|444.48|442.08|0
1634740930000|2021-10-20 14:42:10|444.81|442.41|444.98|442.58|444.98|442.58|444.81|442.41|0
1634740940000|2021-10-20 14:42:20|444.81|442.41|444.64|442.24|444.81|442.41|444.64|442.24|0
1634740950000|2021-10-20 14:42:30|444.72|442.32|444.64|442.24|444.72|442.32|444.56|442.16|0
1634740960000|2021-10-20 14:42:40|444.81|442.41|444.81|442.41|444.98|442.58|444.81|442.41|0
1634740970000|2021-10-20 14:42:50|444.98|442.58|444.81|442.41|444.98|442.58|444.81|442.41|0
1634740980000|2021-10-20 14:43:00|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1634741000000|2021-10-20 14:43:20|444.48|442.08|444.81|442.41|444.81|442.41|444.48|442.08|0
1634741010000|2021-10-20 14:43:30|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1634741020000|2021-10-20 14:43:40|445.15|442.75|444.98|442.58|445.15|442.75|444.98|442.58|0
1634741030000|2021-10-20 14:43:50|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1634741040000|2021-10-20 14:44:00|444.98|442.58|444.81|442.41|444.98|442.58|444.81|442.41|0
1634741050000|2021-10-20 14:44:10|444.64|442.24|444.48|442.08|444.64|442.24|444.48|442.08|0
1634741060000|2021-10-20 14:44:20|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1634741070000|2021-10-20 14:44:30|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1634741080000|2021-10-20 14:44:40|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1634741100000|2021-10-20 14:45:00|444.48|442.08|446.35|443.95|446.35|443.95|444.48|442.08|0
1634741110000|2021-10-20 14:45:10|446.19|443.79|444.86|442.46|446.35|443.95|444.86|442.46|0
1634741120000|2021-10-20 14:45:20|445.03|442.63|444.86|442.46|445.03|442.63|444.86|442.46|0
1634741130000|2021-10-20 14:45:30|445.52|443.12|445.52|443.12|445.52|443.12|445.52|443.12|0
1634741140000|2021-10-20 14:45:40|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1634741150000|2021-10-20 14:45:50|445.86|443.46|446.02|443.62|446.02|443.62|445.86|443.46|0
1634741160000|2021-10-20 14:46:00|445.86|443.46|446.02|443.62|446.02|443.62|445.86|443.46|0
1634741170000|2021-10-20 14:46:10|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1634741180000|2021-10-20 14:46:20|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1634741190000|2021-10-20 14:46:30|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1634741200000|2021-10-20 14:46:40|445.69|443.29|445.69|443.29|445.69|443.29|445.52|443.12|0
1634741210000|2021-10-20 14:46:50|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1634741220000|2021-10-20 14:47:00|445.35|442.95|445.69|443.29|445.69|443.29|445.35|442.95|0
1634741230000|2021-10-20 14:47:10|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1634741240000|2021-10-20 14:47:20|446.02|443.62|446.02|443.62|446.1|443.7|446.02|443.62|0
1634741250000|2021-10-20 14:47:30|446.19|443.79|446.19|443.79|446.19|443.79|446.19|443.79|0
1634741260000|2021-10-20 14:47:40|446.02|443.62|445.86|443.46|446.02|443.62|445.69|443.29|0
1634741270000|2021-10-20 14:47:50|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1634741280000|2021-10-20 14:48:00|445.86|443.46|445.69|443.29|445.86|443.46|445.69|443.29|0
1634741290000|2021-10-20 14:48:10|445.86|443.46|445.69|443.29|445.86|443.46|445.69|443.29|0
1634741300000|2021-10-20 14:48:20|445.52|443.12|445.52|443.12|445.52|443.12|445.52|443.12|0
1634741310000|2021-10-20 14:48:30|445.35|442.95|445.35|442.95|445.52|443.12|445.35|442.95|0
1634741320000|2021-10-20 14:48:40|445.19|442.79|445.35|442.95|445.35|442.95|445.19|442.79|0
1634741330000|2021-10-20 14:48:50|445.19|442.79|445.19|442.79|445.19|442.79|445.19|442.79|0
1634741340000|2021-10-20 14:49:00|445.02|442.62|444.85|442.45|445.02|442.62|444.85|442.45|0
1634741350000|2021-10-20 14:49:10|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1634741360000|2021-10-20 14:49:20|444.85|442.45|444.68|442.28|444.85|442.45|444.52|442.12|0
1634741370000|2021-10-20 14:49:30|444.85|442.45|445.02|442.62|445.02|442.62|444.85|442.45|0
1634741380000|2021-10-20 14:49:40|444.85|442.45|445.19|442.79|445.19|442.79|444.85|442.45|0
1634741390000|2021-10-20 14:49:50|445.52|443.12|445.35|442.95|445.52|443.12|445.35|442.95|0
1634741400000|2021-10-20 14:50:00|445.52|443.12|445.69|443.29|445.69|443.29|445.52|443.12|0
1634741410000|2021-10-20 14:50:10|445.52|443.12|445.69|443.29|445.69|443.29|445.52|443.12|0
1634741420000|2021-10-20 14:50:20|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1634741430000|2021-10-20 14:50:30|445.69|443.29|445.86|443.46|445.86|443.46|445.69|443.29|0
1634741440000|2021-10-20 14:50:40|445.85|443.45|446.19|443.79|446.19|443.79|445.85|443.45|0
1634741450000|2021-10-20 14:50:50|446.36|443.96|446.36|443.96|446.36|443.96|446.36|443.96|0
1634741470000|2021-10-20 14:51:10|446.19|443.79|446.36|443.96|446.36|443.96|446.19|443.79|0
1634741480000|2021-10-20 14:51:20|446.19|443.79|446.02|443.62|446.19|443.79|446.02|443.62|0
1634741500000|2021-10-20 14:51:40|446.19|443.79|446.19|443.79|446.19|443.79|446.02|443.62|0
1634741510000|2021-10-20 14:51:50|446.02|443.62|445.85|443.45|446.02|443.62|445.85|443.45|0
1634741520000|2021-10-20 14:52:00|446.02|443.62|446.19|443.79|446.19|443.79|446.02|443.62|0
1634741530000|2021-10-20 14:52:10|446.02|443.62|446.02|443.62|446.02|443.62|446.02|443.62|0
1634741540000|2021-10-20 14:52:20|446.19|443.79|446.19|443.79|446.19|443.79|446.19|443.79|0
1634741550000|2021-10-20 14:52:30|446.02|443.62|445.85|443.45|446.19|443.79|445.85|443.45|0
1634741570000|2021-10-20 14:52:50|445.69|443.29|445.52|443.12|445.69|443.29|445.52|443.12|0
1634741580000|2021-10-20 14:53:00|445.69|443.29|445.35|442.95|445.69|443.29|445.35|442.95|0
1634741590000|2021-10-20 14:53:10|445.18|442.78|445.35|442.95|445.35|442.95|445.18|442.78|0
1634741600000|2021-10-20 14:53:20|445.18|442.78|445.18|442.78|445.18|442.78|445.18|442.78|0
1634741610000|2021-10-20 14:53:30|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1634741620000|2021-10-20 14:53:40|444.85|442.45|444.68|442.28|444.85|442.45|444.68|442.28|0
1634741630000|2021-10-20 14:53:50|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1634741640000|2021-10-20 14:54:00|444.68|442.28|444.85|442.45|444.85|442.45|444.68|442.28|0
1634741650000|2021-10-20 14:54:10|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1634741660000|2021-10-20 14:54:20|444.68|442.28|444.68|442.28|444.68|442.28|444.51|442.11|0
1634741670000|2021-10-20 14:54:30|444.51|442.11|444.68|442.28|444.68|442.28|444.51|442.11|0
1634741680000|2021-10-20 14:54:40|444.85|442.45|444.68|442.28|444.85|442.45|444.68|442.28|0
1634741700000|2021-10-20 14:55:00|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1634741710000|2021-10-20 14:55:10|444.68|442.28|444.85|442.45|444.85|442.45|444.68|442.28|0
1634741720000|2021-10-20 14:55:20|444.93|442.53|444.85|442.45|444.93|442.53|444.85|442.45|0
1634741730000|2021-10-20 14:55:30|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1634741740000|2021-10-20 14:55:40|445.18|442.78|445.02|442.62|445.18|442.78|445.02|442.62|0
1634741750000|2021-10-20 14:55:50|444.85|442.45|444.68|442.28|444.85|442.45|444.68|442.28|0
1634741770000|2021-10-20 14:56:10|444.51|442.11|444.51|442.11|444.68|442.28|444.51|442.11|0
1634741780000|2021-10-20 14:56:20|444.35|441.95|444.51|442.11|444.51|442.11|444.35|441.95|0
1634741790000|2021-10-20 14:56:30|444.68|442.28|444.85|442.45|444.85|442.45|444.68|442.28|0
1634741800000|2021-10-20 14:56:40|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1634741820000|2021-10-20 14:57:00|444.51|442.11|444.51|442.11|444.51|442.11|444.51|442.11|0
1634741830000|2021-10-20 14:57:10|444.68|442.28|444.51|442.11|444.68|442.28|444.51|442.11|0
1634741840000|2021-10-20 14:57:20|444.68|442.28|444.51|442.11|444.68|442.28|444.51|442.11|0
1634741850000|2021-10-20 14:57:30|444.35|441.95|444.18|441.78|444.35|441.95|444.18|441.78|0
1634741860000|2021-10-20 14:57:40|444.09|441.69|443.84|441.44|444.18|441.78|443.84|441.44|0
1634741880000|2021-10-20 14:58:00|443.68|441.28|443.84|441.44|443.84|441.44|443.68|441.28|0
1634741890000|2021-10-20 14:58:10|444.01|441.61|443.92|441.52|444.01|441.61|443.84|441.44|0
1634741900000|2021-10-20 14:58:20|444.01|441.61|443.68|441.28|444.01|441.61|443.68|441.28|0
1634741910000|2021-10-20 14:58:30|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1634741920000|2021-10-20 14:58:40|443.34|440.94|443.18|440.78|443.34|440.94|443.18|440.78|0
1634741930000|2021-10-20 14:58:50|443.34|440.94|443.18|440.78|443.34|440.94|443.18|440.78|0
1634741940000|2021-10-20 14:59:00|443.34|440.94|443.18|440.78|443.34|440.94|443.18|440.78|0
1634741950000|2021-10-20 14:59:10|443.34|440.94|443.18|440.78|443.34|440.94|443.18|440.78|0
1634741960000|2021-10-20 14:59:20|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1634741970000|2021-10-20 14:59:30|442.84|440.44|442.68|440.28|442.84|440.44|442.68|440.28|0
1634741980000|2021-10-20 14:59:40|442.84|440.44|442.68|440.28|442.84|440.44|442.68|440.28|0
1634741990000|2021-10-20 14:59:50|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1634742000000|2021-10-20 15:00:00|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1634742010000|2021-10-20 15:00:10|443.18|440.78|443.51|441.11|443.51|441.11|443.18|440.78|0
1634742020000|2021-10-20 15:00:20|443.68|441.28|443.68|441.28|443.68|441.28|443.51|441.11|0
1634742030000|2021-10-20 15:00:30|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1634742040000|2021-10-20 15:00:40|443.68|441.28|443.68|441.28|443.68|441.28|443.68|441.28|0
1634742050000|2021-10-20 15:00:50|443.84|441.44|443.68|441.28|443.84|441.44|443.68|441.28|0
1634742060000|2021-10-20 15:01:00|443.84|441.44|444.01|441.61|444.01|441.61|443.84|441.44|0
1634742070000|2021-10-20 15:01:10|443.84|441.44|443.51|441.11|443.84|441.44|443.51|441.11|0
1634742080000|2021-10-20 15:01:20|443.68|441.28|443.68|441.28|443.68|441.28|443.68|441.28|0
1634742090000|2021-10-20 15:01:30|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1634742100000|2021-10-20 15:01:40|443.51|441.11|443.68|441.28|443.68|441.28|443.51|441.11|0
1634742110000|2021-10-20 15:01:50|443.84|441.44|443.84|441.44|443.84|441.44|443.68|441.28|0
1634742120000|2021-10-20 15:02:00|444.01|441.61|444.01|441.61|444.01|441.61|444.01|441.61|0
1634742130000|2021-10-20 15:02:10|443.84|441.44|443.68|441.28|444.01|441.61|443.68|441.28|0
1634742140000|2021-10-20 15:02:20|443.51|441.11|443.34|440.94|443.51|441.11|443.17|440.77|0
1634742150000|2021-10-20 15:02:30|443.51|441.11|443.51|441.11|443.51|441.11|443.34|440.94|0
1634742160000|2021-10-20 15:02:40|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1634742170000|2021-10-20 15:02:50|443.01|440.61|442.84|440.44|443.01|440.61|442.84|440.44|0
1634742180000|2021-10-20 15:03:00|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1634742190000|2021-10-20 15:03:10|442.84|440.44|442.84|440.44|443.01|440.61|442.84|440.44|0
1634742200000|2021-10-20 15:03:20|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1634742210000|2021-10-20 15:03:30|442.51|440.11|442.51|440.11|442.51|440.11|442.34|439.94|0
1634742220000|2021-10-20 15:03:40|442.34|439.94|442.67|440.27|442.67|440.27|442.34|439.94|0
1634742230000|2021-10-20 15:03:50|442.59|440.19|442.51|440.11|442.67|440.27|442.51|440.11|0
1634742240000|2021-10-20 15:04:00|442.34|439.94|442.17|439.77|442.51|440.11|442.17|439.77|0
1634742250000|2021-10-20 15:04:10|442.34|439.94|442.34|439.94|442.34|439.94|442.17|439.77|0
1634742260000|2021-10-20 15:04:20|442.51|440.11|442.34|439.94|442.51|440.11|442.17|439.77|0
1634742270000|2021-10-20 15:04:30|442.01|439.61|441.67|439.27|442.01|439.61|441.67|439.27|0
1634742280000|2021-10-20 15:04:40|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1634742290000|2021-10-20 15:04:50|441.34|438.94|441.34|438.94|441.34|438.94|441.34|438.94|0
1634742300000|2021-10-20 15:05:00|441.51|439.11|442.01|439.61|442.01|439.61|441.51|439.11|0
1634742310000|2021-10-20 15:05:10|442.17|439.77|442.34|439.94|442.34|439.94|442.17|439.77|0
1634742320000|2021-10-20 15:05:20|442.17|439.77|442.34|439.94|442.34|439.94|442.17|439.77|0
1634742330000|2021-10-20 15:05:30|442.51|440.11|442.51|440.11|442.51|440.11|442.34|439.94|0
1634742340000|2021-10-20 15:05:40|442.67|440.27|442.67|440.27|442.67|440.27|442.51|440.11|0
1634742350000|2021-10-20 15:05:50|442.84|440.44|442.67|440.27|442.84|440.44|442.67|440.27|0
1634742360000|2021-10-20 15:06:00|442.51|440.11|442.34|439.94|442.51|440.11|442.34|439.94|0
1634742370000|2021-10-20 15:06:10|442.51|440.11|442.84|440.44|442.84|440.44|442.51|440.11|0
1634742380000|2021-10-20 15:06:20|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1634742390000|2021-10-20 15:06:30|442.84|440.44|442.84|440.44|442.84|440.44|442.67|440.27|0
1634742400000|2021-10-20 15:06:40|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1634742410000|2021-10-20 15:06:50|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1634742420000|2021-10-20 15:07:00|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1634742430000|2021-10-20 15:07:10|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1634742440000|2021-10-20 15:07:20|443.01|440.61|443.34|440.94|443.34|440.94|443.01|440.61|0
1634742450000|2021-10-20 15:07:30|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1634742460000|2021-10-20 15:07:40|443.34|440.94|443.34|440.94|443.34|440.94|443.17|440.77|0
1634742470000|2021-10-20 15:07:50|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1634742480000|2021-10-20 15:08:00|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1634742490000|2021-10-20 15:08:10|443.17|440.77|443.34|440.94|443.34|440.94|443.17|440.77|0
1634742510000|2021-10-20 15:08:30|443.17|440.77|443.17|440.77|443.17|440.77|443.01|440.61|0
1634742520000|2021-10-20 15:08:40|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1634742530000|2021-10-20 15:08:50|443.51|441.11|443.51|441.11|443.51|441.11|443.34|440.94|0
1634742540000|2021-10-20 15:09:00|443.34|440.94|443.17|440.77|443.51|441.11|443.17|440.77|0
1634742550000|2021-10-20 15:09:10|443.34|440.94|443.51|441.11|443.67|441.27|443.34|440.94|0
1634742570000|2021-10-20 15:09:30|443.67|441.27|443.84|441.44|443.84|441.44|443.67|441.27|0
1634742580000|2021-10-20 15:09:40|444.01|441.61|443.84|441.44|444.01|441.61|443.84|441.44|0
1634742590000|2021-10-20 15:09:50|443.92|441.52|443.84|441.44|443.92|441.52|443.84|441.44|0
1634742600000|2021-10-20 15:10:00|444.01|441.61|444.01|441.61|444.01|441.61|444.01|441.61|0
1634742620000|2021-10-20 15:10:20|443.84|441.44|443.67|441.27|443.84|441.44|443.67|441.27|0
1634742630000|2021-10-20 15:10:30|443.51|441.11|443.34|440.94|443.67|441.27|443.34|440.94|0
1634742640000|2021-10-20 15:10:40|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1634742650000|2021-10-20 15:10:50|443|440.6|443|440.6|443|440.6|443|440.6|0
1634742660000|2021-10-20 15:11:00|442.84|440.44|443|440.6|443|440.6|442.84|440.44|0
1634742670000|2021-10-20 15:11:10|443.17|440.77|443|440.6|443.17|440.77|443|440.6|0
1634742680000|2021-10-20 15:11:20|442.84|440.44|442.84|440.44|443|440.6|442.84|440.44|0
1634742690000|2021-10-20 15:11:30|442.67|440.27|442.84|440.44|442.84|440.44|442.34|439.94|0
1634742700000|2021-10-20 15:11:40|442.67|440.27|442.84|440.44|442.84|440.44|442.67|440.27|0
1634742710000|2021-10-20 15:11:50|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1634742720000|2021-10-20 15:12:00|442.5|440.1|442.67|440.27|442.67|440.27|442.5|440.1|0
1634742740000|2021-10-20 15:12:20|442.75|440.35|442.67|440.27|442.75|440.35|442.67|440.27|0
1634742750000|2021-10-20 15:12:30|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634742760000|2021-10-20 15:12:40|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1634742770000|2021-10-20 15:12:50|442.5|440.1|442.67|440.27|442.84|440.44|442.5|440.1|0
1634742780000|2021-10-20 15:13:00|442.5|440.1|442.34|439.94|442.5|440.1|442.34|439.94|0
1634742790000|2021-10-20 15:13:10|442.67|440.27|442.5|440.1|442.67|440.27|442.5|440.1|0
1634742800000|2021-10-20 15:13:20|442.67|440.27|442.75|440.35|442.75|440.35|442.5|440.1|0
1634742810000|2021-10-20 15:13:30|442.84|440.44|442.67|440.27|442.84|440.44|442.67|440.27|0
1634742820000|2021-10-20 15:13:40|442.5|440.1|442.67|440.27|442.67|440.27|442.5|440.1|0
1634742830000|2021-10-20 15:13:50|442.84|440.44|443|440.6|443|440.6|442.84|440.44|0
1634742840000|2021-10-20 15:14:00|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1634742850000|2021-10-20 15:14:10|443|440.6|443|440.6|443.17|440.77|443|440.6|0
1634742860000|2021-10-20 15:14:20|442.92|440.52|442.84|440.44|442.92|440.52|442.84|440.44|0
1634742870000|2021-10-20 15:14:30|443|440.6|443|440.6|443|440.6|443|440.6|0
1634742880000|2021-10-20 15:14:40|442.84|440.44|442.92|440.52|442.92|440.52|442.84|440.44|0
1634742890000|2021-10-20 15:14:50|442.84|440.44|442.92|440.52|442.92|440.52|442.84|440.44|0
1634742900000|2021-10-20 15:15:00|442.84|440.44|442.5|440.1|442.84|440.44|442.5|440.1|0
1634742910000|2021-10-20 15:15:10|442.67|440.27|442.58|440.18|442.67|440.27|442.58|440.18|0
1634742920000|2021-10-20 15:15:20|442.5|440.1|442.5|440.1|442.5|440.1|442.34|439.94|0
1634742930000|2021-10-20 15:15:30|442.34|439.94|442.5|440.1|442.5|440.1|442.34|439.94|0
1634742940000|2021-10-20 15:15:40|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1634742950000|2021-10-20 15:15:50|442.17|439.77|442.17|439.77|442.17|439.77|442.17|439.77|0
1634742960000|2021-10-20 15:16:00|442.5|440.1|442.67|440.27|442.67|440.27|442.5|440.1|0
1634742980000|2021-10-20 15:16:20|442.5|440.1|442.5|440.1|442.5|440.1|442.33|439.93|0
1634742990000|2021-10-20 15:16:30|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1634743000000|2021-10-20 15:16:40|442.5|440.1|442.17|439.77|442.5|440.1|442.17|439.77|0
1634743010000|2021-10-20 15:16:50|442|439.6|442|439.6|442|439.6|442|439.6|0
1634743030000|2021-10-20 15:17:10|442.17|439.77|442.33|439.93|442.33|439.93|442.17|439.77|0
1634743040000|2021-10-20 15:17:20|442.5|440.1|442.5|440.1|442.5|440.1|442.33|439.93|0
1634743050000|2021-10-20 15:17:30|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1634743060000|2021-10-20 15:17:40|442.5|440.1|442.33|439.93|442.5|440.1|442.33|439.93|0
1634743070000|2021-10-20 15:17:50|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634743080000|2021-10-20 15:18:00|442.33|439.93|442.33|439.93|442.5|440.1|442.33|439.93|0
1634743090000|2021-10-20 15:18:10|442.5|440.1|442.67|440.27|442.67|440.27|442.5|440.1|0
1634743100000|2021-10-20 15:18:20|442.83|440.43|442.67|440.27|442.83|440.43|442.67|440.27|0
1634743110000|2021-10-20 15:18:30|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1634743120000|2021-10-20 15:18:40|442.91|440.51|443|440.6|443|440.6|442.91|440.51|0
1634743130000|2021-10-20 15:18:50|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1634743140000|2021-10-20 15:19:00|443|440.6|443.17|440.77|443.17|440.77|443|440.6|0
1634743150000|2021-10-20 15:19:10|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1634743160000|2021-10-20 15:19:20|443.5|441.1|443.34|440.94|443.5|441.1|443.34|440.94|0
1634743170000|2021-10-20 15:19:30|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1634743200000|2021-10-20 15:20:00|443.84|441.44|443.67|441.27|443.84|441.44|443.67|441.27|0
1634743220000|2021-10-20 15:20:20|443.84|441.44|444.17|441.77|444.17|441.77|443.84|441.44|0
1634743230000|2021-10-20 15:20:30|444.34|441.94|444.34|441.94|444.5|442.1|444.34|441.94|0
1634743240000|2021-10-20 15:20:40|444.5|442.1|444.34|441.94|444.5|442.1|444.34|441.94|0
1634743250000|2021-10-20 15:20:50|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1634743260000|2021-10-20 15:21:00|444.34|441.94|444.5|442.1|444.5|442.1|444.34|441.94|0
1634743270000|2021-10-20 15:21:10|444.67|442.27|444.67|442.27|444.67|442.27|444.67|442.27|0
1634743280000|2021-10-20 15:21:20|444.5|442.1|444.5|442.1|444.5|442.1|444.5|442.1|0
1634743290000|2021-10-20 15:21:30|444.34|441.94|444.34|441.94|444.34|441.94|444.34|441.94|0
1634743300000|2021-10-20 15:21:40|444.5|442.1|444.34|441.94|444.5|442.1|444.34|441.94|0
1634743320000|2021-10-20 15:22:00|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1634743330000|2021-10-20 15:22:10|444.34|441.94|444.34|441.94|444.34|441.94|444.34|441.94|0
1634743340000|2021-10-20 15:22:20|444.17|441.77|444|441.6|444.17|441.77|444|441.6|0
1634743360000|2021-10-20 15:22:40|444.17|441.77|444|441.6|444.17|441.77|444|441.6|0
1634743380000|2021-10-20 15:23:00|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1634743390000|2021-10-20 15:23:10|444|441.6|444|441.6|444|441.6|444|441.6|0
1634743400000|2021-10-20 15:23:20|444.17|441.77|444.34|441.94|444.34|441.94|444.17|441.77|0
1634743410000|2021-10-20 15:23:30|444.5|442.1|444.5|442.1|444.5|442.1|444.5|442.1|0
1634743420000|2021-10-20 15:23:40|444.34|441.94|444.17|441.77|444.34|441.94|444.17|441.77|0
1634743430000|2021-10-20 15:23:50|444.25|441.85|444.34|441.94|444.34|441.94|444.25|441.85|0
1634743440000|2021-10-20 15:24:00|444.17|441.77|443.91|441.51|444.17|441.77|443.91|441.51|0
1634743450000|2021-10-20 15:24:10|444|441.6|443.83|441.43|444|441.6|443.83|441.43|0
1634743460000|2021-10-20 15:24:20|444|441.6|444|441.6|444|441.6|443.83|441.43|0
1634743470000|2021-10-20 15:24:30|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1634743480000|2021-10-20 15:24:40|444|441.6|444|441.6|444|441.6|443.83|441.43|0
1634743490000|2021-10-20 15:24:50|443.83|441.43|444|441.6|444|441.6|443.83|441.43|0
1634743500000|2021-10-20 15:25:00|443.83|441.43|444|441.6|444|441.6|443.83|441.43|0
1634743510000|2021-10-20 15:25:10|444.17|441.77|444.34|441.94|444.34|441.94|444.17|441.77|0
1634743520000|2021-10-20 15:25:20|444.5|442.1|444.34|441.94|444.5|442.1|444.34|441.94|0
1634743530000|2021-10-20 15:25:30|444.17|441.77|444|441.6|444.17|441.77|443.83|441.43|0
1634743540000|2021-10-20 15:25:40|444.17|441.77|444.34|441.94|444.34|441.94|444|441.6|0
1634743550000|2021-10-20 15:25:50|444.5|442.1|444.34|441.94|444.5|442.1|444.34|441.94|0
1634743570000|2021-10-20 15:26:10|444.17|441.77|444|441.6|444.17|441.77|444|441.6|0
1634743590000|2021-10-20 15:26:30|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1634743600000|2021-10-20 15:26:40|443.67|441.27|443.67|441.27|443.67|441.27|443.67|441.27|0
1634743620000|2021-10-20 15:27:00|443.83|441.43|443.67|441.27|443.83|441.43|443.67|441.27|0
1634743640000|2021-10-20 15:27:20|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1634743650000|2021-10-20 15:27:30|443.67|441.27|443.67|441.27|443.67|441.27|443.5|441.1|0
1634743660000|2021-10-20 15:27:40|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1634743670000|2021-10-20 15:27:50|444|441.6|443.67|441.27|444|441.6|443.67|441.27|0
1634743680000|2021-10-20 15:28:00|443.83|441.43|443.33|440.93|443.83|441.43|443.33|440.93|0
1634743690000|2021-10-20 15:28:10|443.5|441.1|443.33|440.93|443.5|441.1|443.33|440.93|0
1634743700000|2021-10-20 15:28:20|443.16|440.76|443|440.6|443.16|440.76|443|440.6|0
1634743710000|2021-10-20 15:28:30|442.83|440.43|443|440.6|443|440.6|442.83|440.43|0
1634743720000|2021-10-20 15:28:40|442.83|440.43|442.66|440.26|442.83|440.43|442.66|440.26|0
1634743740000|2021-10-20 15:29:00|442.5|440.1|442.66|440.26|442.66|440.26|442.5|440.1|0
1634743750000|2021-10-20 15:29:10|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634743760000|2021-10-20 15:29:20|442.66|440.26|442.16|439.76|442.66|440.26|442.16|439.76|0
1634743770000|2021-10-20 15:29:30|442.33|439.93|442.16|439.76|442.33|439.93|442.16|439.76|0
1634743780000|2021-10-20 15:29:40|442.5|440.1|442.33|439.93|442.5|440.1|442.33|439.93|0
1634743790000|2021-10-20 15:29:50|442.5|440.1|442.5|440.1|442.83|440.43|442.5|440.1|0
1634743800000|2021-10-20 15:30:00|442.33|439.93|442.83|440.43|442.83|440.43|442.33|439.93|0
1634743810000|2021-10-20 15:30:10|443|440.6|442.83|440.43|443|440.6|442.83|440.43|0
1634743820000|2021-10-20 15:30:20|442.66|440.26|442.16|439.76|442.83|440.43|442.16|439.76|0
1634743830000|2021-10-20 15:30:30|441.83|439.43|441.66|439.26|441.83|439.43|441.66|439.26|0
1634743840000|2021-10-20 15:30:40|441.16|438.76|441.83|439.43|441.83|439.43|441.16|438.76|0
1634743850000|2021-10-20 15:30:50|442|439.6|442.66|440.26|442.66|440.26|442|439.6|0
1634743860000|2021-10-20 15:31:00|442.83|440.43|443|440.6|443|440.6|442.83|440.43|0
1634743870000|2021-10-20 15:31:10|442.83|440.43|442.83|440.43|442.83|440.43|442.66|440.26|0
1634743880000|2021-10-20 15:31:20|442.5|440.1|442.83|440.43|442.83|440.43|442.5|440.1|0
1634743890000|2021-10-20 15:31:30|443|440.6|443.33|440.93|443.33|440.93|443|440.6|0
1634743900000|2021-10-20 15:31:40|443.16|440.76|443.16|440.76|443.16|440.76|443|440.6|0
1634743910000|2021-10-20 15:31:50|443|440.6|443.33|440.93|443.33|440.93|443|440.6|0
1634743920000|2021-10-20 15:32:00|443.16|440.76|443|440.6|443.16|440.76|443|440.6|0
1634743930000|2021-10-20 15:32:10|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1634743940000|2021-10-20 15:32:20|442.66|440.26|442.5|440.1|442.66|440.26|442.5|440.1|0
1634743950000|2021-10-20 15:32:30|442.66|440.26|442.83|440.43|442.83|440.43|442.66|440.26|0
1634743960000|2021-10-20 15:32:40|442.66|440.26|442.5|440.1|442.66|440.26|442.5|440.1|0
1634743970000|2021-10-20 15:32:50|442.66|440.26|443|440.6|443|440.6|442.66|440.26|0
1634743980000|2021-10-20 15:33:00|443.16|440.76|443.16|440.76|443.16|440.76|443.16|440.76|0
1634743990000|2021-10-20 15:33:10|443|440.6|443.16|440.76|443.16|440.76|443|440.6|0
1634744000000|2021-10-20 15:33:20|443|440.6|443|440.6|443|440.6|443|440.6|0
1634744010000|2021-10-20 15:33:30|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1634744020000|2021-10-20 15:33:40|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1634744030000|2021-10-20 15:33:50|443.33|440.93|443.16|440.76|443.33|440.93|443.16|440.76|0
1634744040000|2021-10-20 15:34:00|443|440.6|443|440.6|443|440.6|443|440.6|0
1634744050000|2021-10-20 15:34:10|442.83|440.43|442.91|440.51|443|440.6|442.83|440.43|0
1634744060000|2021-10-20 15:34:20|442.83|440.43|442.49|440.09|442.83|440.43|442.49|440.09|0
1634744070000|2021-10-20 15:34:30|442.33|439.93|442.49|440.09|442.66|440.26|442.33|439.93|0
1634744080000|2021-10-20 15:34:40|442.66|440.26|442.49|440.09|442.66|440.26|442.49|440.09|0
1634744090000|2021-10-20 15:34:50|442.33|439.93|442.66|440.26|442.66|440.26|442.33|439.93|0
1634744100000|2021-10-20 15:35:00|442.83|440.43|442.99|440.59|442.99|440.59|442.66|440.26|0
1634744110000|2021-10-20 15:35:10|443.16|440.76|442.66|440.26|443.16|440.76|442.66|440.26|0
1634744130000|2021-10-20 15:35:30|442.83|440.43|442.66|440.26|442.83|440.43|442.66|440.26|0
1634744140000|2021-10-20 15:35:40|442.49|440.09|442.66|440.26|442.66|440.26|442.49|440.09|0
1634744150000|2021-10-20 15:35:50|442.49|440.09|442.66|440.26|442.66|440.26|442.49|440.09|0
1634744160000|2021-10-20 15:36:00|442.83|440.43|442.99|440.59|442.99|440.59|442.83|440.43|0
1634744170000|2021-10-20 15:36:10|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1634744180000|2021-10-20 15:36:20|442.66|440.26|442.91|440.51|442.91|440.51|442.66|440.26|0
1634744190000|2021-10-20 15:36:30|442.49|440.09|442.66|440.26|442.66|440.26|442.49|440.09|0
1634744200000|2021-10-20 15:36:40|442.83|440.43|442.66|440.26|442.83|440.43|442.66|440.26|0
1634744210000|2021-10-20 15:36:50|442.83|440.43|442.83|440.43|442.83|440.43|442.66|440.26|0
1634744220000|2021-10-20 15:37:00|442.99|440.59|442.66|440.26|442.99|440.59|442.66|440.26|0
1634744230000|2021-10-20 15:37:10|442.49|440.09|442.49|440.09|442.66|440.26|442.49|440.09|0
1634744240000|2021-10-20 15:37:20|442.66|440.26|442.83|440.43|442.83|440.43|442.66|440.26|0
1634744250000|2021-10-20 15:37:30|442.49|440.09|442.33|439.93|442.49|440.09|442.33|439.93|0
1634744260000|2021-10-20 15:37:40|442.49|440.09|442.49|440.09|442.49|440.09|442.33|439.93|0
1634744270000|2021-10-20 15:37:50|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1634744280000|2021-10-20 15:38:00|442.74|440.34|442.99|440.59|442.99|440.59|442.74|440.34|0
1634744290000|2021-10-20 15:38:10|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1634744300000|2021-10-20 15:38:20|442.99|440.59|442.99|440.59|442.99|440.59|442.99|440.59|0
1634744310000|2021-10-20 15:38:30|442.83|440.43|442.83|440.43|442.91|440.51|442.83|440.43|0
1634744320000|2021-10-20 15:38:40|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1634744330000|2021-10-20 15:38:50|442.83|440.43|442.99|440.59|442.99|440.59|442.83|440.43|0
1634744340000|2021-10-20 15:39:00|443.16|440.76|442.83|440.43|443.16|440.76|442.83|440.43|0
1634744350000|2021-10-20 15:39:10|442.66|440.26|442.83|440.43|442.83|440.43|442.66|440.26|0
1634744360000|2021-10-20 15:39:20|442.49|440.09|442.83|440.43|442.83|440.43|442.49|440.09|0
1634744370000|2021-10-20 15:39:30|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1634744380000|2021-10-20 15:39:40|442.49|440.09|442.41|440.01|442.49|440.09|442.41|440.01|0
1634744390000|2021-10-20 15:39:50|442.49|440.09|442.33|439.93|442.49|440.09|442.33|439.93|0
1634744400000|2021-10-20 15:40:00|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1634744410000|2021-10-20 15:40:10|442.33|439.93|442.66|440.26|442.66|440.26|442.33|439.93|0
1634744420000|2021-10-20 15:40:20|442.49|440.09|442.49|440.09|442.49|440.09|442.49|440.09|0
1634744430000|2021-10-20 15:40:30|442.66|440.26|442.33|439.93|442.66|440.26|442.33|439.93|0
1634744440000|2021-10-20 15:40:40|442.49|440.09|442.49|440.09|442.66|440.26|442.49|440.09|0
1634744450000|2021-10-20 15:40:50|442.66|440.26|442.66|440.26|442.66|440.26|442.49|440.09|0
1634744470000|2021-10-20 15:41:10|442.49|440.09|442.16|439.76|442.49|440.09|442.16|439.76|0
1634744480000|2021-10-20 15:41:20|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1634744490000|2021-10-20 15:41:30|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1634744500000|2021-10-20 15:41:40|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1634744510000|2021-10-20 15:41:50|442.16|439.76|442.32|439.92|442.32|439.92|442.16|439.76|0
1634744520000|2021-10-20 15:42:00|442.49|440.09|442.32|439.92|442.49|440.09|442.32|439.92|0
1634744530000|2021-10-20 15:42:10|442.16|439.76|441.99|439.59|442.16|439.76|441.99|439.59|0
1634744550000|2021-10-20 15:42:30|441.82|439.42|441.99|439.59|441.99|439.59|441.82|439.42|0
1634744560000|2021-10-20 15:42:40|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1634744570000|2021-10-20 15:42:50|442.16|439.76|442.49|440.09|442.49|440.09|442.16|439.76|0
1634744580000|2021-10-20 15:43:00|442.32|439.92|442.32|439.92|442.49|440.09|442.32|439.92|0
1634744590000|2021-10-20 15:43:10|442.49|440.09|442.49|440.09|442.49|440.09|442.32|439.92|0
1634744600000|2021-10-20 15:43:20|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1634744610000|2021-10-20 15:43:30|442.49|440.09|442.49|440.09|442.49|440.09|442.49|440.09|0
1634744620000|2021-10-20 15:43:40|442.32|439.92|442.82|440.42|442.82|440.42|442.32|439.92|0
1634744630000|2021-10-20 15:43:50|442.66|440.26|442.82|440.42|442.82|440.42|442.66|440.26|0
1634744640000|2021-10-20 15:44:00|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1634744650000|2021-10-20 15:44:10|442.49|440.09|442.66|440.26|442.66|440.26|442.49|440.09|0
1634744670000|2021-10-20 15:44:30|442.82|440.42|442.66|440.26|442.82|440.42|442.66|440.26|0
1634744680000|2021-10-20 15:44:40|442.82|440.42|442.82|440.42|442.82|440.42|442.66|440.26|0
1634744690000|2021-10-20 15:44:50|442.9|440.5|442.99|440.59|442.99|440.59|442.9|440.5|0
1634744700000|2021-10-20 15:45:00|443.16|440.76|442.99|440.59|443.16|440.76|442.99|440.59|0
1634744710000|2021-10-20 15:45:10|443.16|440.76|443.49|441.09|443.49|441.09|443.16|440.76|0
1634744730000|2021-10-20 15:45:30|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1634744740000|2021-10-20 15:45:40|443.49|441.09|443.49|441.09|443.49|441.09|443.49|441.09|0
1634744750000|2021-10-20 15:45:50|443.66|441.26|443.66|441.26|443.83|441.43|443.66|441.26|0
1634744760000|2021-10-20 15:46:00|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1634744780000|2021-10-20 15:46:20|443.99|441.59|443.99|441.59|443.99|441.59|443.99|441.59|0
1634744810000|2021-10-20 15:46:50|444.16|441.76|443.99|441.59|444.16|441.76|443.99|441.59|0
1634744820000|2021-10-20 15:47:00|444.16|441.76|443.99|441.59|444.16|441.76|443.99|441.59|0
1634744840000|2021-10-20 15:47:20|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1634744850000|2021-10-20 15:47:30|444.33|441.93|444.49|442.09|444.49|442.09|444.33|441.93|0
1634744860000|2021-10-20 15:47:40|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1634744870000|2021-10-20 15:47:50|444.49|442.09|444.16|441.76|444.49|442.09|444.16|441.76|0
1634744880000|2021-10-20 15:48:00|443.99|441.59|443.99|441.59|443.99|441.59|443.82|441.42|0
1634744890000|2021-10-20 15:48:10|444.16|441.76|444.49|442.09|444.49|442.09|444.16|441.76|0
1634744900000|2021-10-20 15:48:20|444.33|441.93|444.16|441.76|444.33|441.93|444.16|441.76|0
1634744920000|2021-10-20 15:48:40|444.33|441.93|444.33|441.93|444.49|442.09|444.33|441.93|0
1634744930000|2021-10-20 15:48:50|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1634744940000|2021-10-20 15:49:00|443.99|441.59|444.16|441.76|444.16|441.76|443.99|441.59|0
1634744950000|2021-10-20 15:49:10|443.99|441.59|443.99|441.59|443.99|441.59|443.99|441.59|0
1634744960000|2021-10-20 15:49:20|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1634744970000|2021-10-20 15:49:30|444.33|441.93|444.16|441.76|444.33|441.93|444.16|441.76|0
1634744980000|2021-10-20 15:49:40|444.33|441.93|444.16|441.76|444.33|441.93|444.16|441.76|0
1634745000000|2021-10-20 15:50:00|444.33|441.93|444.49|442.09|444.49|442.09|444.33|441.93|0
1634745020000|2021-10-20 15:50:20|444.66|442.26|444.49|442.09|444.66|442.26|444.49|442.09|0
1634745030000|2021-10-20 15:50:30|444.33|441.93|444.33|441.93|444.33|441.93|444.33|441.93|0
1634745040000|2021-10-20 15:50:40|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1634745050000|2021-10-20 15:50:50|444.33|441.93|444.66|442.26|444.66|442.26|444.33|441.93|0
1634745060000|2021-10-20 15:51:00|444.83|442.43|444.99|442.59|444.99|442.59|444.83|442.43|0
1634745070000|2021-10-20 15:51:10|444.83|442.43|444.99|442.59|444.99|442.59|444.83|442.43|0
1634745080000|2021-10-20 15:51:20|444.83|442.43|444.99|442.59|444.99|442.59|444.83|442.43|0
1634745090000|2021-10-20 15:51:30|444.83|442.43|444.99|442.59|444.99|442.59|444.83|442.43|0
1634745110000|2021-10-20 15:51:50|444.83|442.43|444.83|442.43|444.99|442.59|444.83|442.43|0
1634745120000|2021-10-20 15:52:00|444.99|442.59|445.16|442.76|445.16|442.76|444.99|442.59|0
1634745130000|2021-10-20 15:52:10|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1634745140000|2021-10-20 15:52:20|445.5|443.1|445.33|442.93|445.5|443.1|445.33|442.93|0
1634745150000|2021-10-20 15:52:30|445.5|443.1|445.5|443.1|445.66|443.26|445.5|443.1|0
1634745160000|2021-10-20 15:52:40|445.33|442.93|445.5|443.1|445.5|443.1|445.33|442.93|0
1634745170000|2021-10-20 15:52:50|445.66|443.26|445.5|443.1|445.66|443.26|445.5|443.1|0
1634745180000|2021-10-20 15:53:00|445.66|443.26|445.33|442.93|445.66|443.26|445.33|442.93|0
1634745200000|2021-10-20 15:53:20|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745210000|2021-10-20 15:53:30|445.33|442.93|445.33|442.93|445.33|442.93|445.16|442.76|0
1634745220000|2021-10-20 15:53:40|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745230000|2021-10-20 15:53:50|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634745240000|2021-10-20 15:54:00|445.16|442.76|445.16|442.76|445.16|442.76|444.99|442.59|0
1634745260000|2021-10-20 15:54:20|445.24|442.84|445.33|442.93|445.33|442.93|445.16|442.76|0
1634745270000|2021-10-20 15:54:30|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745280000|2021-10-20 15:54:40|444.99|442.59|444.99|442.59|445.16|442.76|444.99|442.59|0
1634745290000|2021-10-20 15:54:50|445.16|442.76|445.16|442.76|445.16|442.76|444.99|442.59|0
1634745300000|2021-10-20 15:55:00|445.33|442.93|445.49|443.09|445.49|443.09|445.16|442.76|0
1634745320000|2021-10-20 15:55:20|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1634745330000|2021-10-20 15:55:30|445.49|443.09|445.33|442.93|445.49|443.09|445.33|442.93|0
1634745340000|2021-10-20 15:55:40|445.16|442.76|445.33|442.93|445.33|442.93|445.16|442.76|0
1634745350000|2021-10-20 15:55:50|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745360000|2021-10-20 15:56:00|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634745370000|2021-10-20 15:56:10|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745380000|2021-10-20 15:56:20|445.33|442.93|445.49|443.09|445.49|443.09|445.33|442.93|0
1634745400000|2021-10-20 15:56:40|445.33|442.93|445.33|442.93|445.49|443.09|445.33|442.93|0
1634745410000|2021-10-20 15:56:50|445.49|443.09|445.66|443.26|445.66|443.26|445.49|443.09|0
1634745420000|2021-10-20 15:57:00|445.49|443.09|445.83|443.43|445.83|443.43|445.49|443.09|0
1634745430000|2021-10-20 15:57:10|445.66|443.26|445.66|443.26|445.66|443.26|445.49|443.09|0
1634745440000|2021-10-20 15:57:20|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1634745450000|2021-10-20 15:57:30|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1634745460000|2021-10-20 15:57:40|445.49|443.09|445.49|443.09|445.66|443.26|445.49|443.09|0
1634745470000|2021-10-20 15:57:50|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1634745510000|2021-10-20 15:58:30|445.83|443.43|445.66|443.26|445.83|443.43|445.66|443.26|0
1634745520000|2021-10-20 15:58:40|445.83|443.43|445.83|443.43|445.83|443.43|445.83|443.43|0
1634745540000|2021-10-20 15:59:00|445.66|443.26|445.83|443.43|445.83|443.43|445.66|443.26|0
1634745550000|2021-10-20 15:59:10|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1634745560000|2021-10-20 15:59:20|445.83|443.43|445.83|443.43|445.83|443.43|445.83|443.43|0
1634745570000|2021-10-20 15:59:30|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1634745580000|2021-10-20 15:59:40|445.83|443.43|445.83|443.43|445.83|443.43|445.66|443.26|0
1634745590000|2021-10-20 15:59:50|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1634745600000|2021-10-20 16:00:00|445.83|443.43|445.66|443.26|445.83|443.43|445.66|443.26|0
1634745610000|2021-10-20 16:00:10|445.83|443.43|445.66|443.26|445.83|443.43|445.66|443.26|0
1634745620000|2021-10-20 16:00:20|445.49|443.09|445.41|443.01|445.49|443.09|445.41|443.01|0
1634745630000|2021-10-20 16:00:30|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1634745640000|2021-10-20 16:00:40|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1634745650000|2021-10-20 16:00:50|445.16|442.76|445.32|442.92|445.32|442.92|445.16|442.76|0
1634745660000|2021-10-20 16:01:00|445.41|443.01|445.32|442.92|445.41|443.01|445.32|442.92|0
1634745670000|2021-10-20 16:01:10|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745690000|2021-10-20 16:01:30|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1634745700000|2021-10-20 16:01:40|445.16|442.76|445.32|442.92|445.32|442.92|445.16|442.76|0
1634745710000|2021-10-20 16:01:50|445.49|443.09|445.66|443.26|445.66|443.26|445.49|443.09|0
1634745720000|2021-10-20 16:02:00|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1634745730000|2021-10-20 16:02:10|445.66|443.26|445.49|443.09|445.66|443.26|445.49|443.09|0
1634745740000|2021-10-20 16:02:20|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1634745750000|2021-10-20 16:02:30|445.49|443.09|445.32|442.92|445.49|443.09|445.32|442.92|0
1634745760000|2021-10-20 16:02:40|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1634745770000|2021-10-20 16:02:50|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1634745780000|2021-10-20 16:03:00|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1634745790000|2021-10-20 16:03:10|445.32|442.92|445.32|442.92|445.32|442.92|445.16|442.76|0
1634745800000|2021-10-20 16:03:20|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745810000|2021-10-20 16:03:30|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1634745820000|2021-10-20 16:03:40|445.49|443.09|445.66|443.26|445.66|443.26|445.49|443.09|0
1634745830000|2021-10-20 16:03:50|445.83|443.43|445.83|443.43|445.83|443.43|445.83|443.43|0
1634745850000|2021-10-20 16:04:10|445.99|443.59|445.99|443.59|445.99|443.59|445.99|443.59|0
1634745860000|2021-10-20 16:04:20|445.83|443.43|445.99|443.59|445.99|443.59|445.83|443.43|0
1634745870000|2021-10-20 16:04:30|445.83|443.43|445.99|443.59|445.99|443.59|445.83|443.43|0
1634745880000|2021-10-20 16:04:40|445.83|443.43|445.66|443.26|445.83|443.43|445.66|443.26|0
1634745890000|2021-10-20 16:04:50|445.83|443.43|445.83|443.43|445.83|443.43|445.83|443.43|0
1634745900000|2021-10-20 16:05:00|445.66|443.26|445.83|443.43|445.83|443.43|445.66|443.26|0
1634745910000|2021-10-20 16:05:10|445.66|443.26|445.49|443.09|445.66|443.26|445.49|443.09|0
1634745920000|2021-10-20 16:05:20|445.32|442.92|445.49|443.09|445.49|443.09|445.32|442.92|0
1634745930000|2021-10-20 16:05:30|445.32|442.92|445.16|442.76|445.32|442.92|445.16|442.76|0
1634745940000|2021-10-20 16:05:40|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1634745950000|2021-10-20 16:05:50|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745960000|2021-10-20 16:06:00|445.32|442.92|445.32|442.92|445.49|443.09|445.32|442.92|0
1634745970000|2021-10-20 16:06:10|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1634745990000|2021-10-20 16:06:30|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634746000000|2021-10-20 16:06:40|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746010000|2021-10-20 16:06:50|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634746030000|2021-10-20 16:07:10|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746040000|2021-10-20 16:07:20|444.65|442.25|444.82|442.42|444.82|442.42|444.65|442.25|0
1634746050000|2021-10-20 16:07:30|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634746070000|2021-10-20 16:07:50|444.49|442.09|444.49|442.09|444.65|442.25|444.49|442.09|0
1634746080000|2021-10-20 16:08:00|444.65|442.25|444.65|442.25|444.82|442.42|444.65|442.25|0
1634746090000|2021-10-20 16:08:10|444.49|442.09|444.49|442.09|444.65|442.25|444.49|442.09|0
1634746100000|2021-10-20 16:08:20|444.65|442.25|444.49|442.09|444.65|442.25|444.49|442.09|0
1634746110000|2021-10-20 16:08:30|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634746120000|2021-10-20 16:08:40|444.82|442.42|444.65|442.25|444.82|442.42|444.65|442.25|0
1634746130000|2021-10-20 16:08:50|444.82|442.42|444.65|442.25|444.82|442.42|444.65|442.25|0
1634746140000|2021-10-20 16:09:00|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746160000|2021-10-20 16:09:20|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634746170000|2021-10-20 16:09:30|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746180000|2021-10-20 16:09:40|444.99|442.59|444.82|442.42|444.99|442.59|444.82|442.42|0
1634746190000|2021-10-20 16:09:50|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634746210000|2021-10-20 16:10:10|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746220000|2021-10-20 16:10:20|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634746230000|2021-10-20 16:10:30|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746240000|2021-10-20 16:10:40|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634746250000|2021-10-20 16:10:50|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746260000|2021-10-20 16:11:00|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634746270000|2021-10-20 16:11:10|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746280000|2021-10-20 16:11:20|444.65|442.25|444.65|442.25|444.65|442.25|444.48|442.08|0
1634746290000|2021-10-20 16:11:30|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746300000|2021-10-20 16:11:40|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634746310000|2021-10-20 16:11:50|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1634746320000|2021-10-20 16:12:00|445.15|442.75|444.82|442.42|445.15|442.75|444.82|442.42|0
1634746330000|2021-10-20 16:12:10|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634746340000|2021-10-20 16:12:20|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1634746350000|2021-10-20 16:12:30|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634746370000|2021-10-20 16:12:50|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1634746380000|2021-10-20 16:13:00|444.99|442.59|444.82|442.42|444.99|442.59|444.82|442.42|0
1634746390000|2021-10-20 16:13:10|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1634746410000|2021-10-20 16:13:30|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1634746440000|2021-10-20 16:14:00|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1634746460000|2021-10-20 16:14:20|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1634746470000|2021-10-20 16:14:30|445.15|442.75|444.98|442.58|445.15|442.75|444.98|442.58|0
1634746500000|2021-10-20 16:15:00|444.82|442.42|444.82|442.42|444.98|442.58|444.82|442.42|0
1634746510000|2021-10-20 16:15:10|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1634746530000|2021-10-20 16:15:30|445.15|442.75|444.98|442.58|445.15|442.75|444.98|442.58|0
1634746540000|2021-10-20 16:15:40|444.82|442.42|444.65|442.25|444.82|442.42|444.65|442.25|0
1634746550000|2021-10-20 16:15:50|444.82|442.42|444.65|442.25|444.82|442.42|444.65|442.25|0
1634746590000|2021-10-20 16:16:30|444.48|442.08|444.31|441.91|444.48|442.08|444.31|441.91|0
1634746600000|2021-10-20 16:16:40|444.48|442.08|444.31|441.91|444.48|442.08|444.31|441.91|0
1634746620000|2021-10-20 16:17:00|444.48|442.08|444.31|441.91|444.48|442.08|444.31|441.91|0
1634746630000|2021-10-20 16:17:10|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1634746640000|2021-10-20 16:17:20|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1634746650000|2021-10-20 16:17:30|443.81|441.41|443.81|441.41|443.81|441.41|443.81|441.41|0
1634746680000|2021-10-20 16:18:00|443.65|441.25|443.65|441.25|443.81|441.41|443.65|441.25|0
1634746690000|2021-10-20 16:18:10|443.81|441.41|443.81|441.41|443.81|441.41|443.81|441.41|0
1634746700000|2021-10-20 16:18:20|443.65|441.25|443.65|441.25|443.65|441.25|443.65|441.25|0
1634746710000|2021-10-20 16:18:30|443.81|441.41|443.81|441.41|443.81|441.41|443.81|441.41|0
1634746730000|2021-10-20 16:18:50|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1634746740000|2021-10-20 16:19:00|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1634746750000|2021-10-20 16:19:10|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1634746760000|2021-10-20 16:19:20|444.15|441.75|444.31|441.91|444.31|441.91|444.15|441.75|0
1634746790000|2021-10-20 16:19:50|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1634746800000|2021-10-20 16:20:00|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1634746810000|2021-10-20 16:20:10|443.81|441.41|443.81|441.41|443.81|441.41|443.81|441.41|0
1634746820000|2021-10-20 16:20:20|443.98|441.58|444.15|441.75|444.15|441.75|443.98|441.58|0
1634746840000|2021-10-20 16:20:40|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1634746850000|2021-10-20 16:20:50|444.15|441.75|443.98|441.58|444.15|441.75|443.98|441.58|0
1634746870000|2021-10-20 16:21:10|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1634746880000|2021-10-20 16:21:20|443.98|441.58|443.98|441.58|444.15|441.75|443.98|441.58|0
1634746890000|2021-10-20 16:21:30|444.15|441.75|444.31|441.91|444.31|441.91|444.15|441.75|0
1634746900000|2021-10-20 16:21:40|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1634746930000|2021-10-20 16:22:10|444.31|441.91|444.48|442.08|444.48|442.08|444.31|441.91|0
1634746950000|2021-10-20 16:22:30|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634746960000|2021-10-20 16:22:40|444.48|442.08|444.31|441.91|444.48|442.08|444.31|441.91|0
1634746970000|2021-10-20 16:22:50|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1634746980000|2021-10-20 16:23:00|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634747000000|2021-10-20 16:23:20|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1634747010000|2021-10-20 16:23:30|444.65|442.25|444.48|442.08|444.65|442.25|444.48|442.08|0
1634747020000|2021-10-20 16:23:40|444.31|441.91|444.48|442.08|444.48|442.08|444.31|441.91|0
1634747030000|2021-10-20 16:23:50|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1634747040000|2021-10-20 16:24:00|444.14|441.74|444.31|441.91|444.31|441.91|444.14|441.74|0
1634747050000|2021-10-20 16:24:10|444.14|441.74|444.14|441.74|444.31|441.91|444.14|441.74|0
1634747060000|2021-10-20 16:24:20|444.31|441.91|444.14|441.74|444.31|441.91|444.14|441.74|0
1634747070000|2021-10-20 16:24:30|444.31|441.91|444.31|441.91|444.48|442.08|444.31|441.91|0
1634747080000|2021-10-20 16:24:40|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1634747090000|2021-10-20 16:24:50|444.31|441.91|444.31|441.91|444.48|442.08|444.31|441.91|0
1634747100000|2021-10-20 16:25:00|444.39|441.99|444.48|442.08|444.48|442.08|444.39|441.99|0
1634747110000|2021-10-20 16:25:10|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634747120000|2021-10-20 16:25:20|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1634747130000|2021-10-20 16:25:30|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1634747140000|2021-10-20 16:25:40|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1634747160000|2021-10-20 16:26:00|444.31|441.91|444.14|441.74|444.31|441.91|444.14|441.74|0
1634747170000|2021-10-20 16:26:10|443.98|441.58|443.98|441.58|444.06|441.66|443.98|441.58|0
1634747180000|2021-10-20 16:26:20|444.14|441.74|444.14|441.74|444.14|441.74|444.14|441.74|0
1634747190000|2021-10-20 16:26:30|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1634747200000|2021-10-20 16:26:40|444.48|442.08|444.65|442.25|444.65|442.25|444.48|442.08|0
1634747210000|2021-10-20 16:26:50|444.81|442.41|444.98|442.58|444.98|442.58|444.81|442.41|0
1634747220000|2021-10-20 16:27:00|445.15|442.75|445.15|442.75|445.15|442.75|444.98|442.58|0
1634747230000|2021-10-20 16:27:10|444.98|442.58|444.98|442.58|445.15|442.75|444.98|442.58|0
1634747240000|2021-10-20 16:27:20|445.15|442.75|444.98|442.58|445.15|442.75|444.98|442.58|0
1634747250000|2021-10-20 16:27:30|444.81|442.41|444.81|442.41|444.89|442.49|444.81|442.41|0
1634747260000|2021-10-20 16:27:40|444.98|442.58|445.06|442.66|445.06|442.66|444.98|442.58|0
1634747270000|2021-10-20 16:27:50|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1634747280000|2021-10-20 16:28:00|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1634747290000|2021-10-20 16:28:10|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1634747310000|2021-10-20 16:28:30|444.81|442.41|444.98|442.58|444.98|442.58|444.81|442.41|0
1634747320000|2021-10-20 16:28:40|444.81|442.41|444.81|442.41|444.81|442.41|444.64|442.24|0
1634747330000|2021-10-20 16:28:50|444.64|442.24|444.81|442.41|444.81|442.41|444.64|442.24|0
1634747340000|2021-10-20 16:29:00|444.64|442.24|444.48|442.08|444.64|442.24|444.48|442.08|0
1634747350000|2021-10-20 16:29:10|444.31|441.91|444.48|442.08|444.48|442.08|444.31|441.91|0
1634747360000|2021-10-20 16:29:20|444.31|441.91|444.48|442.08|444.48|442.08|444.31|441.91|0
1634747370000|2021-10-20 16:29:30|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1634747380000|2021-10-20 16:29:40|444.48|442.08|444.64|442.24|444.64|442.24|444.48|442.08|0
1634747390000|2021-10-20 16:29:50|444.48|442.08|444.31|441.91|444.48|442.08|444.31|441.91|0
1634747400000|2021-10-20 16:30:00|444.48|442.08|444.64|442.24|444.64|442.24|444.48|442.08|0
1634747410000|2021-10-20 16:30:10|444.48|442.08|444.64|442.24|444.64|442.24|444.48|442.08|0
1634747420000|2021-10-20 16:30:20|444.81|442.41|444.64|442.24|444.81|442.41|444.64|442.24|0
1634747450000|2021-10-20 16:30:50|444.81|442.41|444.81|442.41|444.81|442.41|444.64|442.24|0
1634747460000|2021-10-20 16:31:00|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1634747470000|2021-10-20 16:31:10|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1634747480000|2021-10-20 16:31:20|444.64|442.24|444.48|442.08|444.64|442.24|444.48|442.08|0
1634747490000|2021-10-20 16:31:30|444.31|441.91|444.64|442.24|444.64|442.24|444.31|441.91|0
1634747500000|2021-10-20 16:31:40|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1634747510000|2021-10-20 16:31:50|444.64|442.24|444.81|442.41|444.81|442.41|444.64|442.24|0
1634747520000|2021-10-20 16:32:00|444.98|442.58|445.14|442.74|445.14|442.74|444.98|442.58|0
1634747530000|2021-10-20 16:32:10|445.23|442.83|445.48|443.08|445.48|443.08|445.23|442.83|0
1634747540000|2021-10-20 16:32:20|445.31|442.91|445.48|443.08|445.48|443.08|445.31|442.91|0
1634747550000|2021-10-20 16:32:30|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1634747560000|2021-10-20 16:32:40|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1634747580000|2021-10-20 16:33:00|445.65|443.25|445.65|443.25|445.81|443.41|445.65|443.25|0
1634747590000|2021-10-20 16:33:10|445.81|443.41|445.65|443.25|445.81|443.41|445.65|443.25|0
1634747600000|2021-10-20 16:33:20|445.81|443.41|445.65|443.25|445.81|443.41|445.65|443.25|0
1634747630000|2021-10-20 16:33:50|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1634747640000|2021-10-20 16:34:00|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1634747650000|2021-10-20 16:34:10|445.81|443.41|445.65|443.25|445.81|443.41|445.65|443.25|0
1634747670000|2021-10-20 16:34:30|445.48|443.08|445.31|442.91|445.48|443.08|445.31|442.91|0
1634747690000|2021-10-20 16:34:50|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1634747700000|2021-10-20 16:35:00|445.31|442.91|445.31|442.91|445.48|443.08|445.31|442.91|0
1634747710000|2021-10-20 16:35:10|445.48|443.08|445.31|442.91|445.48|443.08|445.31|442.91|0
1634747720000|2021-10-20 16:35:20|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634747730000|2021-10-20 16:35:30|445.31|442.91|445.14|442.74|445.31|442.91|445.14|442.74|0
1634747750000|2021-10-20 16:35:50|444.98|442.58|444.98|442.58|444.98|442.58|444.81|442.41|0
1634747760000|2021-10-20 16:36:00|444.81|442.41|444.98|442.58|444.98|442.58|444.81|442.41|0
1634747800000|2021-10-20 16:36:40|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1634747810000|2021-10-20 16:36:50|444.64|442.24|444.81|442.41|444.81|442.41|444.64|442.24|0
1634747820000|2021-10-20 16:37:00|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1634747830000|2021-10-20 16:37:10|444.81|442.41|444.98|442.58|444.98|442.58|444.81|442.41|0
1634747840000|2021-10-20 16:37:20|445.14|442.74|444.98|442.58|445.14|442.74|444.98|442.58|0
1634747870000|2021-10-20 16:37:50|444.81|442.41|444.98|442.58|444.98|442.58|444.81|442.41|0
1634747880000|2021-10-20 16:38:00|444.81|442.41|444.98|442.58|444.98|442.58|444.81|442.41|0
1634747900000|2021-10-20 16:38:20|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634747910000|2021-10-20 16:38:30|444.98|442.58|444.97|442.57|444.98|442.58|444.97|442.57|0
1634747920000|2021-10-20 16:38:40|445.14|442.74|445.31|442.91|445.31|442.91|445.14|442.74|0
1634747930000|2021-10-20 16:38:50|445.14|442.74|444.97|442.57|445.14|442.74|444.97|442.57|0
1634747940000|2021-10-20 16:39:00|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634747950000|2021-10-20 16:39:10|444.97|442.57|445.14|442.74|445.14|442.74|444.97|442.57|0
1634747960000|2021-10-20 16:39:20|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1634747970000|2021-10-20 16:39:30|445.14|442.74|445.31|442.91|445.31|442.91|445.14|442.74|0
1634747980000|2021-10-20 16:39:40|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634747990000|2021-10-20 16:39:50|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1634748000000|2021-10-20 16:40:00|445.48|443.08|445.31|442.91|445.48|443.08|445.31|442.91|0
1634748010000|2021-10-20 16:40:10|445.48|443.08|445.64|443.24|445.64|443.24|445.48|443.08|0
1634748050000|2021-10-20 16:40:50|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1634748060000|2021-10-20 16:41:00|445.64|443.24|445.81|443.41|445.81|443.41|445.64|443.24|0
1634748070000|2021-10-20 16:41:10|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1634748080000|2021-10-20 16:41:20|445.81|443.41|445.64|443.24|445.81|443.41|445.64|443.24|0
1634748100000|2021-10-20 16:41:40|445.48|443.08|445.64|443.24|445.64|443.24|445.48|443.08|0
1634748110000|2021-10-20 16:41:50|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1634748120000|2021-10-20 16:42:00|445.31|442.91|445.48|443.08|445.48|443.08|445.31|442.91|0
1634748130000|2021-10-20 16:42:10|445.31|442.91|445.14|442.74|445.31|442.91|445.14|442.74|0
1634748140000|2021-10-20 16:42:20|445.31|442.91|445.31|442.91|445.48|443.08|445.31|442.91|0
1634748150000|2021-10-20 16:42:30|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1634748160000|2021-10-20 16:42:40|445.64|443.24|445.48|443.08|445.64|443.24|445.48|443.08|0
1634748180000|2021-10-20 16:43:00|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1634748190000|2021-10-20 16:43:10|445.48|443.08|445.31|442.91|445.48|443.08|445.31|442.91|0
1634748200000|2021-10-20 16:43:20|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634748210000|2021-10-20 16:43:30|445.31|442.91|445.14|442.74|445.31|442.91|445.14|442.74|0
1634748220000|2021-10-20 16:43:40|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1634748230000|2021-10-20 16:43:50|444.81|442.41|444.64|442.24|444.81|442.41|444.64|442.24|0
1634748240000|2021-10-20 16:44:00|444.3|441.9|444.3|441.9|444.47|442.07|444.3|441.9|0
1634748250000|2021-10-20 16:44:10|444.38|441.98|444.55|442.15|444.55|442.15|444.38|441.98|0
1634748260000|2021-10-20 16:44:20|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1634748270000|2021-10-20 16:44:30|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1634748280000|2021-10-20 16:44:40|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1634748290000|2021-10-20 16:44:50|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1634748300000|2021-10-20 16:45:00|444.64|442.24|444.81|442.41|444.81|442.41|444.64|442.24|0
1634748310000|2021-10-20 16:45:10|444.64|442.24|444.64|442.24|444.81|442.41|444.64|442.24|0
1634748320000|2021-10-20 16:45:20|444.47|442.07|444.47|442.07|444.64|442.24|444.47|442.07|0
1634748330000|2021-10-20 16:45:30|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1634748380000|2021-10-20 16:46:20|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1634748390000|2021-10-20 16:46:30|444.3|441.9|444.47|442.07|444.47|442.07|444.3|441.9|0
1634748400000|2021-10-20 16:46:40|444.64|442.24|444.64|442.24|444.64|442.24|444.47|442.07|0
1634748410000|2021-10-20 16:46:50|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1634748420000|2021-10-20 16:47:00|444.64|442.24|444.8|442.4|444.8|442.4|444.64|442.24|0
1634748430000|2021-10-20 16:47:10|444.64|442.24|444.8|442.4|444.8|442.4|444.64|442.24|0
1634748450000|2021-10-20 16:47:30|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1634748460000|2021-10-20 16:47:40|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1634748470000|2021-10-20 16:47:50|444.97|442.57|444.97|442.57|444.97|442.57|444.8|442.4|0
1634748480000|2021-10-20 16:48:00|445.14|442.74|445.31|442.91|445.31|442.91|445.14|442.74|0
1634748500000|2021-10-20 16:48:20|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1634748510000|2021-10-20 16:48:30|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1634748520000|2021-10-20 16:48:40|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634748540000|2021-10-20 16:49:00|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1634748550000|2021-10-20 16:49:10|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1634748560000|2021-10-20 16:49:20|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1634748570000|2021-10-20 16:49:30|445.47|443.07|445.64|443.24|445.64|443.24|445.47|443.07|0
1634748580000|2021-10-20 16:49:40|445.81|443.41|445.64|443.24|445.81|443.41|445.64|443.24|0
1634748630000|2021-10-20 16:50:30|445.47|443.07|445.39|442.99|445.47|443.07|445.3|442.9|0
1634748640000|2021-10-20 16:50:40|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1634748650000|2021-10-20 16:50:50|445.14|442.74|445.14|442.74|445.3|442.9|445.14|442.74|0
1634748670000|2021-10-20 16:51:10|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1634748680000|2021-10-20 16:51:20|445.14|442.74|445.3|442.9|445.3|442.9|445.14|442.74|0
1634748690000|2021-10-20 16:51:30|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634748700000|2021-10-20 16:51:40|444.97|442.57|444.97|442.57|444.97|442.57|444.8|442.4|0
1634748720000|2021-10-20 16:52:00|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634748730000|2021-10-20 16:52:10|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1634748750000|2021-10-20 16:52:30|444.8|442.4|444.8|442.4|444.97|442.57|444.8|442.4|0
1634748760000|2021-10-20 16:52:40|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1634748770000|2021-10-20 16:52:50|445.14|442.74|444.97|442.57|445.14|442.74|444.97|442.57|0
1634748780000|2021-10-20 16:53:00|445.14|442.74|444.97|442.57|445.14|442.74|444.97|442.57|0
1634748790000|2021-10-20 16:53:10|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634748820000|2021-10-20 16:53:40|445.3|442.9|445.14|442.74|445.3|442.9|445.14|442.74|0
1634748830000|2021-10-20 16:53:50|445.3|442.9|445.14|442.74|445.3|442.9|445.14|442.74|0
1634748850000|2021-10-20 16:54:10|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1634748860000|2021-10-20 16:54:20|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634748880000|2021-10-20 16:54:40|445.3|442.9|445.14|442.74|445.3|442.9|445.14|442.74|0
1634748890000|2021-10-20 16:54:50|445.3|442.9|445.14|442.74|445.3|442.9|445.14|442.74|0
1634748900000|2021-10-20 16:55:00|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1634748910000|2021-10-20 16:55:10|445.14|442.74|444.97|442.57|445.14|442.74|444.97|442.57|0
1634748930000|2021-10-20 16:55:30|444.8|442.4|445.14|442.74|445.14|442.74|444.8|442.4|0
1634748950000|2021-10-20 16:55:50|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1634748960000|2021-10-20 16:56:00|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1634748970000|2021-10-20 16:56:10|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1634748990000|2021-10-20 16:56:30|445.14|442.74|445.14|442.74|445.14|442.74|444.97|442.57|0
1634749010000|2021-10-20 16:56:50|445.13|442.73|445.13|442.73|445.13|442.73|445.13|442.73|0
1634749040000|2021-10-20 16:57:20|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1634749050000|2021-10-20 16:57:30|445.13|442.73|445.13|442.73|445.13|442.73|445.13|442.73|0
1634749080000|2021-10-20 16:58:00|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1634749090000|2021-10-20 16:58:10|445.47|443.07|445.47|443.07|445.47|443.07|445.3|442.9|0
1634749100000|2021-10-20 16:58:20|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1634749110000|2021-10-20 16:58:30|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1634749120000|2021-10-20 16:58:40|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1634749130000|2021-10-20 16:58:50|445.47|443.07|445.3|442.9|445.47|443.07|445.3|442.9|0
1634749140000|2021-10-20 16:59:00|445.47|443.07|445.13|442.73|445.47|443.07|445.13|442.73|0
1634749160000|2021-10-20 16:59:20|445.3|442.9|445.47|443.07|445.47|443.07|445.3|442.9|0
1634749200000|2021-10-20 17:00:00|445.55|443.15|445.64|443.24|445.64|443.24|445.55|443.15|0
1634749210000|2021-10-20 17:00:10|444.25|441.85|444.25|441.85|444.25|441.85|444.25|441.85|0
1634749230000|2021-10-20 17:00:30|444.41|442.01|444.25|441.85|444.41|442.01|444.25|441.85|0
1634749240000|2021-10-20 17:00:40|444.08|441.68|444.08|441.68|444.08|441.68|443.91|441.51|0
1634749250000|2021-10-20 17:00:50|443.91|441.51|444.08|441.68|444.08|441.68|443.91|441.51|0
1634749260000|2021-10-20 17:01:00|443.91|441.51|443.91|441.51|443.91|441.51|443.74|441.34|0
1634749270000|2021-10-20 17:01:10|443.74|441.34|443.91|441.51|443.91|441.51|443.74|441.34|0
1634749280000|2021-10-20 17:01:20|443.82|441.42|443.74|441.34|443.82|441.42|443.74|441.34|0
1634749290000|2021-10-20 17:01:30|443.91|441.51|443.91|441.51|443.91|441.51|443.91|441.51|0
1634749300000|2021-10-20 17:01:40|443.74|441.34|443.74|441.34|443.74|441.34|443.74|441.34|0
1634749310000|2021-10-20 17:01:50|443.58|441.18|442.91|440.51|443.58|441.18|442.91|440.51|0
1634749320000|2021-10-20 17:02:00|443.24|440.84|443.07|440.67|443.24|440.84|442.91|440.51|0
1634749330000|2021-10-20 17:02:10|442.91|440.51|442.74|440.34|442.91|440.51|442.74|440.34|0
1634749340000|2021-10-20 17:02:20|442.82|440.42|443.07|440.67|443.07|440.67|442.82|440.42|0
1634749350000|2021-10-20 17:02:30|443.15|440.75|443.58|441.18|443.58|441.18|443.15|440.75|0
1634749360000|2021-10-20 17:02:40|443.41|441.01|443.24|440.84|443.41|441.01|443.24|440.84|0
1634749380000|2021-10-20 17:03:00|443.41|441.01|443.58|441.18|443.58|441.18|443.41|441.01|0
1634749400000|2021-10-20 17:03:20|443.41|441.01|443.24|440.84|443.41|441.01|443.24|440.84|0
1634749410000|2021-10-20 17:03:30|443.07|440.67|442.74|440.34|443.07|440.67|442.74|440.34|0
1634749420000|2021-10-20 17:03:40|442.57|440.17|442.4|440|442.65|440.25|442.4|440|0
1634749430000|2021-10-20 17:03:50|442.24|439.84|441.9|439.5|442.24|439.84|441.9|439.5|0
1634749450000|2021-10-20 17:04:10|442.07|439.67|442.24|439.84|442.24|439.84|442.07|439.67|0
1634749460000|2021-10-20 17:04:20|441.9|439.5|442.07|439.67|442.07|439.67|441.9|439.5|0
1634749470000|2021-10-20 17:04:30|442.15|439.75|442.4|440|442.4|440|442.15|439.75|0
1634749480000|2021-10-20 17:04:40|442.24|439.84|442.57|440.17|442.57|440.17|442.24|439.84|0
1634749490000|2021-10-20 17:04:50|442.4|440|442.24|439.84|442.4|440|442.24|439.84|0
1634749500000|2021-10-20 17:05:00|442.15|439.75|442.4|440|442.4|440|442.15|439.75|0
1634749510000|2021-10-20 17:05:10|442.24|439.84|442.07|439.67|442.24|439.84|442.07|439.67|0
1634749520000|2021-10-20 17:05:20|442.24|439.84|442.24|439.84|442.24|439.84|442.24|439.84|0
1634749530000|2021-10-20 17:05:30|442.07|439.67|442.07|439.67|442.24|439.84|442.07|439.67|0
1634749540000|2021-10-20 17:05:40|441.9|439.5|441.74|439.34|441.9|439.5|441.74|439.34|0
1634749550000|2021-10-20 17:05:50|441.57|439.17|441.57|439.17|441.57|439.17|441.4|439|0
1634749560000|2021-10-20 17:06:00|441.74|439.34|441.23|438.83|441.74|439.34|441.23|438.83|0
1634749570000|2021-10-20 17:06:10|441.4|439|441.4|439|441.4|439|441.4|439|0
1634749580000|2021-10-20 17:06:20|441.57|439.17|441.57|439.17|441.57|439.17|441.4|439|0
1634749590000|2021-10-20 17:06:30|441.4|439|441.23|438.83|441.4|439|441.23|438.83|0
1634749600000|2021-10-20 17:06:40|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1634749610000|2021-10-20 17:06:50|441.23|438.83|441.23|438.83|441.4|439|441.23|438.83|0
1634749620000|2021-10-20 17:07:00|441.07|438.67|441.07|438.67|441.07|438.67|440.9|438.5|0
1634749630000|2021-10-20 17:07:10|440.9|438.5|441.07|438.67|441.07|438.67|440.9|438.5|0
1634749650000|2021-10-20 17:07:30|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1634749660000|2021-10-20 17:07:40|441.4|439|441.57|439.17|441.57|439.17|441.4|439|0
1634749670000|2021-10-20 17:07:50|441.73|439.33|441.9|439.5|441.9|439.5|441.73|439.33|0
1634749680000|2021-10-20 17:08:00|442.07|439.67|442.07|439.67|442.07|439.67|442.07|439.67|0
1634749690000|2021-10-20 17:08:10|441.9|439.5|441.73|439.33|441.9|439.5|441.73|439.33|0
1634749700000|2021-10-20 17:08:20|441.9|439.5|441.73|439.33|441.9|439.5|441.73|439.33|0
1634749710000|2021-10-20 17:08:30|441.57|439.17|441.4|439|441.57|439.17|441.4|439|0
1634749720000|2021-10-20 17:08:40|441.57|439.17|441.4|439|441.57|439.17|441.4|439|0
1634749730000|2021-10-20 17:08:50|441.57|439.17|441.4|439|441.57|439.17|441.4|439|0
1634749740000|2021-10-20 17:09:00|441.23|438.83|441.07|438.67|441.23|438.83|441.07|438.67|0
1634749750000|2021-10-20 17:09:10|440.9|438.5|440.73|438.33|440.9|438.5|440.73|438.33|0
1634749770000|2021-10-20 17:09:30|440.56|438.16|440.4|438|440.56|438.16|440.4|438|0
1634749780000|2021-10-20 17:09:40|440.56|438.16|440.56|438.16|440.56|438.16|440.4|438|0
1634749790000|2021-10-20 17:09:50|440.4|438|440.4|438|440.4|438|440.4|438|0
1634749800000|2021-10-20 17:10:00|440.56|438.16|440.73|438.33|440.73|438.33|440.56|438.16|0
1634749810000|2021-10-20 17:10:10|440.64|438.24|440.4|438|440.64|438.24|440.4|438|0
1634749820000|2021-10-20 17:10:20|440.56|438.16|440.9|438.5|440.9|438.5|440.4|438|0
1634749830000|2021-10-20 17:10:30|440.73|438.33|440.73|438.33|440.73|438.33|440.73|438.33|0
1634749850000|2021-10-20 17:10:50|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1634749860000|2021-10-20 17:11:00|440.73|438.33|440.9|438.5|441.07|438.67|440.73|438.33|0
1634749870000|2021-10-20 17:11:10|441.07|438.67|441.07|438.67|441.23|438.83|441.07|438.67|0
1634749880000|2021-10-20 17:11:20|440.9|438.5|440.56|438.16|441.06|438.66|440.56|438.16|0
1634749890000|2021-10-20 17:11:30|440.73|438.33|441.06|438.66|441.06|438.66|440.73|438.33|0
1634749900000|2021-10-20 17:11:40|441.23|438.83|441.06|438.66|441.23|438.83|441.06|438.66|0
1634749910000|2021-10-20 17:11:50|441.23|438.83|441.23|438.83|441.4|439|441.23|438.83|0
1634749920000|2021-10-20 17:12:00|441.4|439|441.57|439.17|441.57|439.17|441.4|439|0
1634749930000|2021-10-20 17:12:10|441.65|439.25|441.57|439.17|441.73|439.33|441.57|439.17|0
1634749940000|2021-10-20 17:12:20|441.4|439|441.4|439|441.4|439|441.4|439|0
1634749950000|2021-10-20 17:12:30|441.23|438.83|441.06|438.66|441.23|438.83|441.06|438.66|0
1634749960000|2021-10-20 17:12:40|440.9|438.5|441.23|438.83|441.23|438.83|440.9|438.5|0
1634749970000|2021-10-20 17:12:50|441.06|438.66|441.06|438.66|441.06|438.66|441.06|438.66|0
1634749980000|2021-10-20 17:13:00|441.23|438.83|441.06|438.66|441.23|438.83|441.06|438.66|0
1634749990000|2021-10-20 17:13:10|440.9|438.5|441.06|438.66|441.06|438.66|440.9|438.5|0
1634750010000|2021-10-20 17:13:30|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1634750030000|2021-10-20 17:13:50|441.06|438.66|441.06|438.66|441.23|438.83|441.06|438.66|0
1634750050000|2021-10-20 17:14:10|441.23|438.83|441.4|439|441.4|439|441.23|438.83|0
1634750060000|2021-10-20 17:14:20|441.56|439.16|441.56|439.16|441.56|439.16|441.56|439.16|0
1634750070000|2021-10-20 17:14:30|441.4|439|441.4|439|441.4|439|441.4|439|0
1634750080000|2021-10-20 17:14:40|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1634750090000|2021-10-20 17:14:50|440.9|438.5|440.73|438.33|440.9|438.5|440.73|438.33|0
1634750100000|2021-10-20 17:15:00|440.9|438.5|440.4|438|440.9|438.5|440.4|438|0
1634750110000|2021-10-20 17:15:10|440.56|438.16|440.9|438.5|440.9|438.5|440.56|438.16|0
1634750140000|2021-10-20 17:15:40|440.73|438.33|440.56|438.16|440.73|438.33|440.56|438.16|0
1634750150000|2021-10-20 17:15:50|440.4|438|440.4|438|440.4|438|440.23|437.83|0
1634750160000|2021-10-20 17:16:00|440.23|437.83|440.23|437.83|440.4|438|440.23|437.83|0
1634750170000|2021-10-20 17:16:10|440.06|437.66|440.06|437.66|440.23|437.83|440.06|437.66|0
1634750180000|2021-10-20 17:16:20|439.89|437.49|439.89|437.49|439.89|437.49|439.89|437.49|0
1634750190000|2021-10-20 17:16:30|439.73|437.33|439.56|437.16|439.73|437.33|439.56|437.16|0
1634750200000|2021-10-20 17:16:40|439.39|436.99|439.23|436.83|439.39|436.99|439.23|436.83|0
1634750210000|2021-10-20 17:16:50|439.06|436.66|438.89|436.49|439.06|436.66|438.89|436.49|0
1634750220000|2021-10-20 17:17:00|439.23|436.83|439.56|437.16|439.56|437.16|439.23|436.83|0
1634750230000|2021-10-20 17:17:10|439.39|436.99|439.23|436.83|439.39|436.99|439.23|436.83|0
1634750240000|2021-10-20 17:17:20|438.89|436.49|438.89|436.49|438.89|436.49|438.73|436.33|0
1634750250000|2021-10-20 17:17:30|439.06|436.66|439.23|436.83|439.23|436.83|439.06|436.66|0
1634750260000|2021-10-20 17:17:40|438.89|436.49|438.73|436.33|438.89|436.49|438.73|436.33|0
1634750270000|2021-10-20 17:17:50|438.56|436.16|438.39|435.99|438.56|436.16|438.39|435.99|0
1634750280000|2021-10-20 17:18:00|438.56|436.16|438.39|435.99|438.56|436.16|438.39|435.99|0
1634750290000|2021-10-20 17:18:10|438.23|435.83|438.06|435.66|438.23|435.83|438.06|435.66|0
1634750300000|2021-10-20 17:18:20|437.9|435.5|437.89|435.49|438.06|435.66|437.89|435.49|0
1634750310000|2021-10-20 17:18:30|437.73|435.33|437.89|435.49|437.89|435.49|437.73|435.33|0
1634750320000|2021-10-20 17:18:40|437.56|435.16|437.64|435.24|437.73|435.33|437.56|435.16|0
1634750330000|2021-10-20 17:18:50|437.56|435.16|437.23|434.83|437.56|435.16|437.23|434.83|0
1634750340000|2021-10-20 17:19:00|437.06|434.66|437.89|435.49|437.89|435.49|437.06|434.66|0
1634750350000|2021-10-20 17:19:10|437.73|435.33|437.56|435.16|437.73|435.33|437.4|435|0
1634750360000|2021-10-20 17:19:20|437.4|435|437.56|435.16|437.56|435.16|437.4|435|0
1634750370000|2021-10-20 17:19:30|437.23|434.83|437.4|435|437.4|435|437.23|434.83|0
1634750380000|2021-10-20 17:19:40|437.23|434.83|437.23|434.83|437.23|434.83|437.23|434.83|0
1634750390000|2021-10-20 17:19:50|437.06|434.66|437.06|434.66|437.23|434.83|437.06|434.66|0
1634750400000|2021-10-20 17:20:00|437.23|434.83|437.4|435|437.4|435|437.06|434.66|0
1634750410000|2021-10-20 17:20:10|437.56|435.16|437.4|435|437.56|435.16|437.4|435|0
1634750420000|2021-10-20 17:20:20|437.23|434.83|436.56|434.16|437.23|434.83|436.56|434.16|0
1634750430000|2021-10-20 17:20:30|436.4|434|436.4|434|436.4|434|436.4|434|0
1634750440000|2021-10-20 17:20:40|436.73|434.33|436.4|434|436.73|434.33|436.4|434|0
1634750450000|2021-10-20 17:20:50|436.23|433.83|436.23|433.83|436.23|433.83|436.07|433.67|0
1634750460000|2021-10-20 17:21:00|436.07|433.67|435.24|432.84|436.07|433.67|435.24|432.84|0
1634750470000|2021-10-20 17:21:10|434.9|432.5|434.41|432.01|434.9|432.5|434.41|432.01|0
1634750480000|2021-10-20 17:21:20|434.57|432.17|434.74|432.34|434.9|432.5|434.57|432.17|0
1634750490000|2021-10-20 17:21:30|434.9|432.5|434.74|432.34|434.9|432.5|434.74|432.34|0
1634750500000|2021-10-20 17:21:40|434.41|432.01|435.23|432.83|435.23|432.83|434.41|432.01|0
1634750510000|2021-10-20 17:21:50|435.07|432.67|435.9|433.5|435.9|433.5|435.07|432.67|0
1634750520000|2021-10-20 17:22:00|436.06|433.66|435.9|433.5|436.06|433.66|435.9|433.5|0
1634750530000|2021-10-20 17:22:10|436.06|433.66|436.4|434|436.4|434|436.06|433.66|0
1634750540000|2021-10-20 17:22:20|436.23|433.83|436.4|434|436.4|434|436.23|433.83|0
1634750550000|2021-10-20 17:22:30|436.56|434.16|436.73|434.33|436.73|434.33|436.4|434|0
1634750560000|2021-10-20 17:22:40|436.56|434.16|436.73|434.33|436.73|434.33|436.56|434.16|0
1634750570000|2021-10-20 17:22:50|436.56|434.16|436.23|433.83|436.56|434.16|436.23|433.83|0
1634750580000|2021-10-20 17:23:00|436.14|433.74|436.06|433.66|436.14|433.74|436.06|433.66|0
1634750590000|2021-10-20 17:23:10|435.9|433.5|435.9|433.5|435.9|433.5|435.9|433.5|0
1634750600000|2021-10-20 17:23:20|436.06|433.66|435.9|433.5|436.06|433.66|435.73|433.33|0
1634750610000|2021-10-20 17:23:30|435.73|433.33|435.9|433.5|436.06|433.66|435.73|433.33|0
1634750620000|2021-10-20 17:23:40|436.06|433.66|436.4|434|436.4|434|436.06|433.66|0
1634750630000|2021-10-20 17:23:50|437.06|434.66|437.39|434.99|437.39|434.99|437.06|434.66|0
1634750640000|2021-10-20 17:24:00|437.23|434.83|437.39|434.99|437.39|434.99|437.14|434.74|0
1634750650000|2021-10-20 17:24:10|437.73|435.33|438.06|435.66|438.06|435.66|437.56|435.16|0
1634750660000|2021-10-20 17:24:20|437.89|435.49|438.06|435.66|438.06|435.66|437.73|435.33|0
1634750670000|2021-10-20 17:24:30|437.89|435.49|437.89|435.49|437.89|435.49|437.73|435.33|0
1634750680000|2021-10-20 17:24:40|438.06|435.66|437.73|435.33|438.06|435.66|437.73|435.33|0
1634750690000|2021-10-20 17:24:50|438.06|435.66|438.06|435.66|438.06|435.66|437.73|435.33|0
1634750700000|2021-10-20 17:25:00|437.89|435.49|437.73|435.33|437.89|435.49|437.73|435.33|0
1634750710000|2021-10-20 17:25:10|438.06|435.66|437.89|435.49|438.06|435.66|437.89|435.49|0
1634750720000|2021-10-20 17:25:20|437.73|435.33|437.73|435.33|437.89|435.49|437.73|435.33|0
1634750730000|2021-10-20 17:25:30|437.89|435.49|437.73|435.33|437.89|435.49|437.56|435.16|0
1634750740000|2021-10-20 17:25:40|437.89|435.49|438.22|435.82|438.22|435.82|437.89|435.49|0
1634750750000|2021-10-20 17:25:50|438.39|435.99|438.72|436.32|438.72|436.32|438.39|435.99|0
1634750760000|2021-10-20 17:26:00|438.56|436.16|438.39|435.99|438.56|436.16|438.39|435.99|0
1634750770000|2021-10-20 17:26:10|438.22|435.82|438.22|435.82|438.39|435.99|438.22|435.82|0
1634750780000|2021-10-20 17:26:20|438.39|435.99|438.22|435.82|438.39|435.99|438.22|435.82|0
1634750790000|2021-10-20 17:26:30|438.39|435.99|438.56|436.16|438.72|436.32|438.39|435.99|0
1634750800000|2021-10-20 17:26:40|438.39|435.99|438.22|435.82|438.39|435.99|438.06|435.66|0
1634750810000|2021-10-20 17:26:50|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1634750820000|2021-10-20 17:27:00|438.22|435.82|438.22|435.82|438.39|435.99|438.22|435.82|0
1634750830000|2021-10-20 17:27:10|438.39|435.99|438.39|435.99|438.56|436.16|438.39|435.99|0
1634750840000|2021-10-20 17:27:20|438.22|435.82|438.14|435.74|438.3|435.9|438.14|435.74|0
1634750850000|2021-10-20 17:27:30|438.06|435.66|437.89|435.49|438.06|435.66|437.89|435.49|0
1634750870000|2021-10-20 17:27:50|438.06|435.66|437.89|435.49|438.06|435.66|437.89|435.49|0
1634750880000|2021-10-20 17:28:00|438.06|435.66|438.22|435.82|438.22|435.82|438.06|435.66|0
1634750890000|2021-10-20 17:28:10|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1634750900000|2021-10-20 17:28:20|438.56|436.16|438.56|436.16|438.56|436.16|438.56|436.16|0
1634750910000|2021-10-20 17:28:30|438.39|435.99|438.72|436.32|438.72|436.32|438.39|435.99|0
1634750920000|2021-10-20 17:28:40|438.56|436.16|439.06|436.66|439.06|436.66|438.56|436.16|0
1634750930000|2021-10-20 17:28:50|439.22|436.82|439.22|436.82|439.22|436.82|439.06|436.66|0
1634750940000|2021-10-20 17:29:00|439.06|436.66|439.39|436.99|439.39|436.99|439.06|436.66|0
1634750950000|2021-10-20 17:29:10|439.22|436.82|439.39|436.99|439.39|436.99|439.22|436.82|0
1634750960000|2021-10-20 17:29:20|439.56|437.16|439.06|436.66|439.56|437.16|439.06|436.66|0
1634750970000|2021-10-20 17:29:30|438.89|436.49|439.06|436.66|439.06|436.66|438.89|436.49|0
1634750980000|2021-10-20 17:29:40|439.22|436.82|439.39|436.99|439.39|436.99|439.22|436.82|0
1634750990000|2021-10-20 17:29:50|439.56|437.16|439.56|437.16|439.56|437.16|439.56|437.16|0
1634751000000|2021-10-20 17:30:00|439.39|436.99|439.39|436.99|439.39|436.99|439.39|436.99|0
1634751010000|2021-10-20 17:30:10|439.56|437.16|439.72|437.32|439.72|437.32|439.39|436.99|0
1634751020000|2021-10-20 17:30:20|439.39|436.99|439.39|436.99|439.39|436.99|439.39|436.99|0
1634751030000|2021-10-20 17:30:30|439.22|436.82|439.39|436.99|439.39|436.99|439.22|436.82|0
1634751040000|2021-10-20 17:30:40|439.56|437.16|439.22|436.82|439.56|437.16|439.22|436.82|0
1634751050000|2021-10-20 17:30:50|439.39|436.99|439.39|436.99|439.39|436.99|439.39|436.99|0
1634751060000|2021-10-20 17:31:00|439.56|437.16|439.56|437.16|439.56|437.16|439.39|436.99|0
1634751070000|2021-10-20 17:31:10|439.39|436.99|439.39|436.99|439.56|437.16|439.39|436.99|0
1634751080000|2021-10-20 17:31:20|439.3|436.9|439.06|436.66|439.39|436.99|439.06|436.66|0
1634751090000|2021-10-20 17:31:30|438.89|436.49|438.89|436.49|439.06|436.66|438.89|436.49|0
1634751100000|2021-10-20 17:31:40|439.06|436.66|438.72|436.32|439.06|436.66|438.72|436.32|0
1634751110000|2021-10-20 17:31:50|438.89|436.49|438.56|436.16|438.89|436.49|438.56|436.16|0
1634751120000|2021-10-20 17:32:00|438.39|435.99|438.22|435.82|438.39|435.99|438.22|435.82|0
1634751130000|2021-10-20 17:32:10|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1634751140000|2021-10-20 17:32:20|438.22|435.82|437.89|435.49|438.22|435.82|437.72|435.32|0
1634751150000|2021-10-20 17:32:30|437.72|435.32|437.72|435.32|437.89|435.49|437.72|435.32|0
1634751160000|2021-10-20 17:32:40|437.89|435.49|437.89|435.49|437.89|435.49|437.72|435.32|0
1634751170000|2021-10-20 17:32:50|437.72|435.32|437.56|435.16|437.72|435.32|437.56|435.16|0
1634751180000|2021-10-20 17:33:00|437.72|435.32|438.06|435.66|438.06|435.66|437.72|435.32|0
1634751190000|2021-10-20 17:33:10|438.22|435.82|438.06|435.66|438.22|435.82|438.06|435.66|0
1634751200000|2021-10-20 17:33:20|438.22|435.82|438.39|435.99|438.39|435.99|438.22|435.82|0
1634751210000|2021-10-20 17:33:30|438.55|436.15|438.55|436.15|438.55|436.15|438.55|436.15|0
1634751220000|2021-10-20 17:33:40|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1634751230000|2021-10-20 17:33:50|438.72|436.32|438.8|436.4|438.8|436.4|438.72|436.32|0
1634751240000|2021-10-20 17:34:00|438.72|436.32|438.72|436.32|438.89|436.49|438.72|436.32|0
1634751250000|2021-10-20 17:34:10|438.55|436.15|438.55|436.15|438.63|436.23|438.39|435.99|0
1634751260000|2021-10-20 17:34:20|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1634751280000|2021-10-20 17:34:40|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1634751300000|2021-10-20 17:35:00|438.72|436.32|438.72|436.32|438.72|436.32|438.72|436.32|0
1634751310000|2021-10-20 17:35:10|438.89|436.49|438.55|436.15|438.89|436.49|438.55|436.15|0
1634751320000|2021-10-20 17:35:20|438.72|436.32|439.05|436.65|439.05|436.65|438.72|436.32|0
1634751330000|2021-10-20 17:35:30|439.39|436.99|439.55|437.15|439.55|437.15|439.39|436.99|0
1634751340000|2021-10-20 17:35:40|439.39|436.99|439.39|436.99|439.55|437.15|439.39|436.99|0
1634751350000|2021-10-20 17:35:50|439.55|437.15|439.39|436.99|439.55|437.15|439.39|436.99|0
1634751360000|2021-10-20 17:36:00|439.55|437.15|439.39|436.99|439.55|437.15|439.39|436.99|0
1634751370000|2021-10-20 17:36:10|439.22|436.82|439.39|436.99|439.39|436.99|439.22|436.82|0
1634751380000|2021-10-20 17:36:20|439.22|436.82|439.39|436.99|439.39|436.99|439.22|436.82|0
1634751390000|2021-10-20 17:36:30|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1634751400000|2021-10-20 17:36:40|439.39|436.99|439.39|436.99|439.55|437.15|439.39|436.99|0
1634751410000|2021-10-20 17:36:50|439.22|436.82|439.55|437.15|439.55|437.15|439.22|436.82|0
1634751430000|2021-10-20 17:37:10|439.72|437.32|439.72|437.32|439.72|437.32|439.55|437.15|0
1634751440000|2021-10-20 17:37:20|439.55|437.15|439.72|437.32|439.72|437.32|439.55|437.15|0
1634751450000|2021-10-20 17:37:30|439.55|437.15|439.89|437.49|439.89|437.49|439.55|437.15|0
1634751460000|2021-10-20 17:37:40|440.05|437.65|439.89|437.49|440.05|437.65|439.89|437.49|0
1634751480000|2021-10-20 17:38:00|440.05|437.65|439.55|437.15|440.05|437.65|439.55|437.15|0
1634751490000|2021-10-20 17:38:10|439.39|436.99|439.39|436.99|439.39|436.99|439.39|436.99|0
1634751500000|2021-10-20 17:38:20|439.55|437.15|439.72|437.32|439.72|437.32|439.55|437.15|0
1634751510000|2021-10-20 17:38:30|439.55|437.15|439.63|437.23|439.72|437.32|439.55|437.15|0
1634751520000|2021-10-20 17:38:40|439.72|437.32|439.72|437.32|439.72|437.32|439.55|437.15|0
1634751530000|2021-10-20 17:38:50|439.89|437.49|439.89|437.49|439.89|437.49|439.89|437.49|0
1634751550000|2021-10-20 17:39:10|440.05|437.65|439.89|437.49|440.05|437.65|439.89|437.49|0
1634751570000|2021-10-20 17:39:30|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1634751580000|2021-10-20 17:39:40|439.89|437.49|439.55|437.15|439.89|437.49|439.55|437.15|0
1634751590000|2021-10-20 17:39:50|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1634751600000|2021-10-20 17:40:00|439.55|437.15|439.72|437.32|439.72|437.32|439.55|437.15|0
1634751620000|2021-10-20 17:40:20|439.89|437.49|439.72|437.32|439.89|437.49|439.72|437.32|0
1634751630000|2021-10-20 17:40:30|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1634751640000|2021-10-20 17:40:40|439.39|436.99|439.38|436.98|439.55|437.15|439.38|436.98|0
1634751660000|2021-10-20 17:41:00|439.72|437.32|439.38|436.98|439.72|437.32|439.38|436.98|0
1634751670000|2021-10-20 17:41:10|439.22|436.82|439.05|436.65|439.22|436.82|439.05|436.65|0
1634751680000|2021-10-20 17:41:20|438.88|436.48|438.88|436.48|439.05|436.65|438.88|436.48|0
1634751690000|2021-10-20 17:41:30|438.72|436.32|438.72|436.32|438.72|436.32|438.55|436.15|0
1634751700000|2021-10-20 17:41:40|438.55|436.15|438.55|436.15|438.55|436.15|438.55|436.15|0
1634751710000|2021-10-20 17:41:50|438.39|435.99|438.38|435.98|438.39|435.99|438.38|435.98|0
1634751720000|2021-10-20 17:42:00|438.55|436.15|438.72|436.32|438.72|436.32|438.55|436.15|0
1634751730000|2021-10-20 17:42:10|438.88|436.48|439.05|436.65|439.05|436.65|438.88|436.48|0
1634751740000|2021-10-20 17:42:20|439.22|436.82|439.05|436.65|439.22|436.82|439.05|436.65|0
1634751750000|2021-10-20 17:42:30|439.22|436.82|439.38|436.98|439.38|436.98|439.22|436.82|0
1634751760000|2021-10-20 17:42:40|439.3|436.9|439.38|436.98|439.38|436.98|439.3|436.9|0
1634751770000|2021-10-20 17:42:50|439.22|436.82|439.22|436.82|439.22|436.82|439.22|436.82|0
1634751780000|2021-10-20 17:43:00|439.05|436.65|439.05|436.65|439.05|436.65|438.88|436.48|0
1634751790000|2021-10-20 17:43:10|438.96|436.56|438.88|436.48|438.96|436.56|438.88|436.48|0
1634751800000|2021-10-20 17:43:20|438.72|436.32|438.72|436.32|438.72|436.32|438.72|436.32|0
1634751810000|2021-10-20 17:43:30|438.55|436.15|438.55|436.15|438.72|436.32|438.55|436.15|0
1634751820000|2021-10-20 17:43:40|438.38|435.98|438.55|436.15|438.55|436.15|438.38|435.98|0
1634751830000|2021-10-20 17:43:50|438.72|436.32|438.8|436.4|438.88|436.48|438.72|436.32|0
1634751840000|2021-10-20 17:44:00|439.05|436.65|439.05|436.65|439.05|436.65|438.88|436.48|0
1634751850000|2021-10-20 17:44:10|439.22|436.82|439.22|436.82|439.22|436.82|439.22|436.82|0
1634751860000|2021-10-20 17:44:20|438.88|436.48|438.88|436.48|438.88|436.48|438.88|436.48|0
1634751880000|2021-10-20 17:44:40|439.05|436.65|439.05|436.65|439.22|436.82|439.05|436.65|0
1634751890000|2021-10-20 17:44:50|439.22|436.82|439.22|436.82|439.22|436.82|439.22|436.82|0
1634751900000|2021-10-20 17:45:00|438.88|436.48|439.05|436.65|439.05|436.65|438.88|436.48|0
1634751910000|2021-10-20 17:45:10|439.22|436.82|439.38|436.98|439.38|436.98|439.22|436.82|0
1634751920000|2021-10-20 17:45:20|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1634751940000|2021-10-20 17:45:40|439.72|437.32|439.38|436.98|439.72|437.32|439.38|436.98|0
1634751950000|2021-10-20 17:45:50|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1634751960000|2021-10-20 17:46:00|439.38|436.98|439.38|436.98|439.38|436.98|439.22|436.82|0
1634751970000|2021-10-20 17:46:10|439.22|436.82|439.05|436.65|439.22|436.82|439.05|436.65|0
1634751980000|2021-10-20 17:46:20|438.88|436.48|438.72|436.32|438.88|436.48|438.72|436.32|0
1634751990000|2021-10-20 17:46:30|438.55|436.15|438.88|436.48|438.88|436.48|438.55|436.15|0
1634752000000|2021-10-20 17:46:40|438.96|436.56|438.88|436.48|438.96|436.56|438.88|436.48|0
1634752010000|2021-10-20 17:46:50|439.05|436.65|439.05|436.65|439.05|436.65|439.05|436.65|0
1634752020000|2021-10-20 17:47:00|438.88|436.48|438.88|436.48|438.96|436.56|438.88|436.48|0
1634752030000|2021-10-20 17:47:10|438.72|436.32|438.55|436.15|438.72|436.32|438.38|435.98|0
1634752050000|2021-10-20 17:47:30|438.38|435.98|438.38|435.98|438.38|435.98|438.38|435.98|0
1634752060000|2021-10-20 17:47:40|438.55|436.15|438.55|436.15|438.63|436.23|438.55|436.15|0
1634752080000|2021-10-20 17:48:00|438.72|436.32|438.55|436.15|438.72|436.32|438.55|436.15|0
1634752090000|2021-10-20 17:48:10|438.38|435.98|439.05|436.65|439.05|436.65|438.38|435.98|0
1634752100000|2021-10-20 17:48:20|438.88|436.48|438.72|436.32|439.05|436.65|438.72|436.32|0
1634752110000|2021-10-20 17:48:30|438.88|436.48|438.88|436.48|438.88|436.48|438.88|436.48|0
1634752120000|2021-10-20 17:48:40|439.05|436.65|438.88|436.48|439.05|436.65|438.88|436.48|0
1634752130000|2021-10-20 17:48:50|439.05|436.65|439.05|436.65|439.05|436.65|439.05|436.65|0
1634752140000|2021-10-20 17:49:00|438.88|436.48|438.88|436.48|438.88|436.48|438.88|436.48|0
1634752150000|2021-10-20 17:49:10|438.72|436.32|438.88|436.48|438.88|436.48|438.72|436.32|0
1634752160000|2021-10-20 17:49:20|439.05|436.65|439.05|436.65|439.05|436.65|439.05|436.65|0
1634752180000|2021-10-20 17:49:40|439.21|436.81|439.21|436.81|439.21|436.81|439.21|436.81|0
1634752190000|2021-10-20 17:49:50|439.29|436.89|439.38|436.98|439.38|436.98|439.21|436.81|0
1634752200000|2021-10-20 17:50:00|439.21|436.81|439.21|436.81|439.21|436.81|439.21|436.81|0
1634752210000|2021-10-20 17:50:10|439.38|436.98|439.38|436.98|439.38|436.98|439.38|436.98|0
1634752220000|2021-10-20 17:50:20|439.21|436.81|439.21|436.81|439.21|436.81|439.21|436.81|0
1634752240000|2021-10-20 17:50:40|439.05|436.65|439.21|436.81|439.21|436.81|439.05|436.65|0
1634752250000|2021-10-20 17:50:50|439.05|436.65|439.21|436.81|439.21|436.81|439.05|436.65|0
1634752260000|2021-10-20 17:51:00|439.05|436.65|438.88|436.48|439.05|436.65|438.88|436.48|0
1634752270000|2021-10-20 17:51:10|439.05|436.65|438.88|436.48|439.05|436.65|438.88|436.48|0
1634752280000|2021-10-20 17:51:20|439.05|436.65|439.21|436.81|439.21|436.81|439.05|436.65|0
1634752300000|2021-10-20 17:51:40|439.05|436.65|438.88|436.48|439.05|436.65|438.88|436.48|0
1634752310000|2021-10-20 17:51:50|439.05|436.65|439.21|436.81|439.21|436.81|439.05|436.65|0
1634752340000|2021-10-20 17:52:20|439.38|436.98|439.38|436.98|439.38|436.98|439.38|436.98|0
1634752350000|2021-10-20 17:52:30|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1634752360000|2021-10-20 17:52:40|439.38|436.98|439.38|436.98|439.38|436.98|439.38|436.98|0
1634752370000|2021-10-20 17:52:50|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1634752380000|2021-10-20 17:53:00|439.38|436.98|439.55|437.15|439.55|437.15|439.38|436.98|0
1634752400000|2021-10-20 17:53:20|439.38|436.98|439.55|437.15|439.55|437.15|439.38|436.98|0
1634752410000|2021-10-20 17:53:30|439.38|436.98|439.21|436.81|439.38|436.98|439.21|436.81|0
1634752420000|2021-10-20 17:53:40|439.38|436.98|439.21|436.81|439.38|436.98|439.21|436.81|0
1634752430000|2021-10-20 17:53:50|439.38|436.98|439.55|437.15|439.55|437.15|439.21|436.81|0
1634752440000|2021-10-20 17:54:00|439.38|436.98|439.55|437.15|439.55|437.15|439.38|436.98|0
1634752450000|2021-10-20 17:54:10|439.71|437.31|439.88|437.48|439.88|437.48|439.71|437.31|0
1634752460000|2021-10-20 17:54:20|439.71|437.31|439.88|437.48|439.88|437.48|439.71|437.31|0
1634752470000|2021-10-20 17:54:30|439.71|437.31|439.88|437.48|439.88|437.48|439.71|437.31|0
1634752490000|2021-10-20 17:54:50|439.71|437.31|439.71|437.31|439.71|437.31|439.71|437.31|0
1634752500000|2021-10-20 17:55:00|439.55|437.15|439.71|437.31|439.71|437.31|439.55|437.15|0
1634752510000|2021-10-20 17:55:10|439.88|437.48|439.71|437.31|439.88|437.48|439.55|437.15|0
1634752520000|2021-10-20 17:55:20|439.88|437.48|439.71|437.31|439.88|437.48|439.71|437.31|0
1634752530000|2021-10-20 17:55:30|439.55|437.15|439.71|437.31|439.71|437.31|439.55|437.15|0
1634752540000|2021-10-20 17:55:40|439.55|437.15|439.38|436.98|439.55|437.15|439.38|436.98|0
1634752550000|2021-10-20 17:55:50|439.55|437.15|439.38|436.98|439.55|437.15|439.38|436.98|0
1634752560000|2021-10-20 17:56:00|439.21|436.81|439.21|436.81|439.38|436.98|439.21|436.81|0
1634752570000|2021-10-20 17:56:10|439.38|436.98|439.55|437.15|439.55|437.15|439.38|436.98|0
1634752580000|2021-10-20 17:56:20|439.71|437.31|439.05|436.65|439.71|437.31|439.05|436.65|0
1634752590000|2021-10-20 17:56:30|438.88|436.48|438.88|436.48|439.05|436.65|438.88|436.48|0
1634752600000|2021-10-20 17:56:40|439.05|436.65|439.21|436.81|439.21|436.81|439.05|436.65|0
1634752610000|2021-10-20 17:56:50|439.05|436.65|439.05|436.65|439.05|436.65|439.05|436.65|0
1634752620000|2021-10-20 17:57:00|439.21|436.81|438.88|436.48|439.21|436.81|438.88|436.48|0
1634752630000|2021-10-20 17:57:10|439.05|436.65|439.21|436.81|439.21|436.81|439.05|436.65|0
1634752640000|2021-10-20 17:57:20|439.05|436.65|439.21|436.81|439.21|436.81|439.05|436.65|0
1634752650000|2021-10-20 17:57:30|439.05|436.65|439.38|436.98|439.38|436.98|439.04|436.64|0
1634752660000|2021-10-20 17:57:40|439.21|436.81|439.21|436.81|439.29|436.89|439.21|436.81|0
1634752680000|2021-10-20 17:58:00|438.88|436.48|438.88|436.48|438.88|436.48|438.88|436.48|0
1634752690000|2021-10-20 17:58:10|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1634752700000|2021-10-20 17:58:20|438.54|436.14|438.54|436.14|438.54|436.14|438.54|436.14|0
1634752710000|2021-10-20 17:58:30|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1634752730000|2021-10-20 17:58:50|438.88|436.48|439.04|436.64|439.04|436.64|438.88|436.48|0
1634752740000|2021-10-20 17:59:00|439.21|436.81|439.21|436.81|439.21|436.81|439.21|436.81|0
1634752750000|2021-10-20 17:59:10|439.38|436.98|439.54|437.14|439.54|437.14|439.38|436.98|0
1634752760000|2021-10-20 17:59:20|439.38|436.98|439.38|436.98|439.38|436.98|439.38|436.98|0
1634752770000|2021-10-20 17:59:30|439.54|437.14|439.54|437.14|439.54|437.14|439.54|437.14|0
1634752790000|2021-10-20 17:59:50|439.71|437.31|439.54|437.14|439.71|437.31|439.54|437.14|0
1634752800000|2021-10-20 18:00:00|438.88|436.48|439.04|436.64|439.04|436.64|438.88|436.48|0
1634752810000|2021-10-20 18:00:10|439.21|436.81|439.88|437.48|439.88|437.48|439.21|436.81|0
1634752820000|2021-10-20 18:00:20|439.71|437.31|439.71|437.31|439.71|437.31|439.54|437.14|0
1634752830000|2021-10-20 18:00:30|439.88|437.48|439.71|437.31|439.88|437.48|439.71|437.31|0
1634752840000|2021-10-20 18:00:40|439.88|437.48|439.88|437.48|439.88|437.48|439.88|437.48|0
1634752850000|2021-10-20 18:00:50|440.04|437.64|440.38|437.98|440.38|437.98|440.04|437.64|0
1634752860000|2021-10-20 18:01:00|440.54|438.14|440.38|437.98|440.54|438.14|440.38|437.98|0
1634752870000|2021-10-20 18:01:10|440.54|438.14|440.62|438.22|440.62|438.22|440.54|438.14|0
1634752880000|2021-10-20 18:01:20|440.71|438.31|440.79|438.39|440.79|438.39|440.71|438.31|0
1634752890000|2021-10-20 18:01:30|440.54|438.14|440.88|438.48|441.04|438.64|440.54|438.14|0
1634752900000|2021-10-20 18:01:40|441.04|438.64|440.88|438.48|441.04|438.64|440.88|438.48|0
1634752910000|2021-10-20 18:01:50|440.96|438.56|441.04|438.64|441.04|438.64|440.88|438.48|0
1634752920000|2021-10-20 18:02:00|440.88|438.48|440.71|438.31|441.04|438.64|440.71|438.31|0
1634752930000|2021-10-20 18:02:10|440.88|438.48|440.88|438.48|440.88|438.48|440.88|438.48|0
1634752940000|2021-10-20 18:02:20|440.71|438.31|441.21|438.81|441.21|438.81|440.71|438.31|0
1634752950000|2021-10-20 18:02:30|441.04|438.64|441.04|438.64|441.21|438.81|441.04|438.64|0
1634752960000|2021-10-20 18:02:40|440.88|438.48|441.04|438.64|441.04|438.64|440.88|438.48|0
1634752970000|2021-10-20 18:02:50|440.96|438.56|441.04|438.64|441.04|438.64|440.88|438.48|0
1634752980000|2021-10-20 18:03:00|440.88|438.48|440.88|438.48|440.88|438.48|440.88|438.48|0
1634752990000|2021-10-20 18:03:10|440.71|438.31|440.54|438.14|440.71|438.31|440.54|438.14|0
1634753000000|2021-10-20 18:03:20|440.71|438.31|440.71|438.31|440.71|438.31|440.71|438.31|0
1634753020000|2021-10-20 18:03:40|440.54|438.14|440.21|437.81|440.54|438.14|440.21|437.81|0
1634753030000|2021-10-20 18:03:50|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1634753040000|2021-10-20 18:04:00|440.54|438.14|440.54|438.14|440.54|438.14|440.54|438.14|0
1634753050000|2021-10-20 18:04:10|440.71|438.31|440.71|438.31|440.71|438.31|440.54|438.14|0
1634753060000|2021-10-20 18:04:20|440.54|438.14|440.88|438.48|440.88|438.48|440.54|438.14|0
1634753070000|2021-10-20 18:04:30|440.71|438.31|441.04|438.64|441.04|438.64|440.71|438.31|0
1634753080000|2021-10-20 18:04:40|441.21|438.81|441.12|438.72|441.21|438.81|441.12|438.72|0
1634753090000|2021-10-20 18:04:50|441.04|438.64|441.21|438.81|441.21|438.81|441.04|438.64|0
1634753100000|2021-10-20 18:05:00|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1634753110000|2021-10-20 18:05:10|441.21|438.81|441.21|438.81|441.38|438.98|441.21|438.81|0
1634753130000|2021-10-20 18:05:30|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1634753160000|2021-10-20 18:06:00|440.88|438.48|440.88|438.48|440.88|438.48|440.88|438.48|0
1634753170000|2021-10-20 18:06:10|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1634753180000|2021-10-20 18:06:20|440.88|438.48|441.04|438.64|441.04|438.64|440.88|438.48|0
1634753190000|2021-10-20 18:06:30|440.88|438.48|441.04|438.64|441.04|438.64|440.88|438.48|0
1634753210000|2021-10-20 18:06:50|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1634753220000|2021-10-20 18:07:00|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1634753230000|2021-10-20 18:07:10|441.21|438.81|441.21|438.81|441.38|438.98|441.21|438.81|0
1634753240000|2021-10-20 18:07:20|441.38|438.98|441.04|438.64|441.38|438.98|441.04|438.64|0
1634753260000|2021-10-20 18:07:40|441.21|438.81|441.21|438.81|441.21|438.81|441.04|438.64|0
1634753270000|2021-10-20 18:07:50|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1634753280000|2021-10-20 18:08:00|441.21|438.81|441.21|438.81|441.29|438.89|441.21|438.81|0
1634753290000|2021-10-20 18:08:10|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1634753300000|2021-10-20 18:08:20|441.21|438.81|441.38|438.98|441.38|438.98|441.21|438.81|0
1634753310000|2021-10-20 18:08:30|441.29|438.89|441.21|438.81|441.29|438.89|441.21|438.81|0
1634753320000|2021-10-20 18:08:40|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1634753330000|2021-10-20 18:08:50|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1634753340000|2021-10-20 18:09:00|441.38|438.98|441.71|439.31|441.71|439.31|441.38|438.98|0
1634753350000|2021-10-20 18:09:10|441.54|439.14|441.71|439.31|441.71|439.31|441.54|439.14|0
1634753360000|2021-10-20 18:09:20|441.88|439.48|441.88|439.48|441.88|439.48|441.88|439.48|0
1634753400000|2021-10-20 18:10:00|441.71|439.31|441.54|439.14|441.71|439.31|441.54|439.14|0
1634753410000|2021-10-20 18:10:10|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1634753420000|2021-10-20 18:10:20|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1634753430000|2021-10-20 18:10:30|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1634753450000|2021-10-20 18:10:50|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1634753470000|2021-10-20 18:11:10|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1634753480000|2021-10-20 18:11:20|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1634753500000|2021-10-20 18:11:40|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1634753510000|2021-10-20 18:11:50|441.88|439.48|441.88|439.48|441.88|439.48|441.88|439.48|0
1634753520000|2021-10-20 18:12:00|441.71|439.31|441.54|439.14|441.71|439.31|441.54|439.14|0
1634753530000|2021-10-20 18:12:10|441.37|438.97|441.37|438.97|441.54|439.14|441.37|438.97|0
1634753540000|2021-10-20 18:12:20|441.54|439.14|441.37|438.97|441.54|439.14|441.37|438.97|0
1634753550000|2021-10-20 18:12:30|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1634753560000|2021-10-20 18:12:40|441.71|439.31|441.71|439.31|441.71|439.31|441.54|439.14|0
1634753570000|2021-10-20 18:12:50|441.88|439.48|441.88|439.48|441.88|439.48|441.71|439.31|0
1634753590000|2021-10-20 18:13:10|441.79|439.39|441.88|439.48|441.88|439.48|441.71|439.31|0
1634753600000|2021-10-20 18:13:20|441.71|439.31|441.71|439.31|441.88|439.48|441.71|439.31|0
1634753610000|2021-10-20 18:13:30|441.54|439.14|441.71|439.31|441.71|439.31|441.54|439.14|0
1634753620000|2021-10-20 18:13:40|441.54|439.14|441.71|439.31|441.71|439.31|441.54|439.14|0
1634753630000|2021-10-20 18:13:50|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1634753640000|2021-10-20 18:14:00|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1634753650000|2021-10-20 18:14:10|442.04|439.64|442.04|439.64|442.04|439.64|442.04|439.64|0
1634753660000|2021-10-20 18:14:20|441.96|439.56|442.21|439.81|442.21|439.81|441.96|439.56|0
1634753680000|2021-10-20 18:14:40|442.04|439.64|441.87|439.47|442.04|439.64|441.87|439.47|0
1634753690000|2021-10-20 18:14:50|442.04|439.64|442.04|439.64|442.04|439.64|441.87|439.47|0
1634753700000|2021-10-20 18:15:00|442.21|439.81|442.21|439.81|442.21|439.81|442.21|439.81|0
1634753720000|2021-10-20 18:15:20|442.38|439.98|442.38|439.98|442.38|439.98|442.21|439.81|0
1634753730000|2021-10-20 18:15:30|442.21|439.81|442.21|439.81|442.38|439.98|442.21|439.81|0
1634753740000|2021-10-20 18:15:40|442.38|439.98|442.29|439.89|442.38|439.98|442.21|439.81|0
1634753750000|2021-10-20 18:15:50|442.21|439.81|442.38|439.98|442.38|439.98|442.21|439.81|0
1634753770000|2021-10-20 18:16:10|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1634753790000|2021-10-20 18:16:30|442.71|440.31|442.88|440.48|443.04|440.64|442.71|440.31|0
1634753800000|2021-10-20 18:16:40|442.71|440.31|442.71|440.31|442.71|440.31|442.71|440.31|0
1634753810000|2021-10-20 18:16:50|442.88|440.48|442.88|440.48|442.88|440.48|442.71|440.31|0
1634753820000|2021-10-20 18:17:00|442.71|440.31|442.71|440.31|442.71|440.31|442.54|440.14|0
1634753830000|2021-10-20 18:17:10|442.54|440.14|442.71|440.31|442.71|440.31|442.54|440.14|0
1634753840000|2021-10-20 18:17:20|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1634753860000|2021-10-20 18:17:40|442.71|440.31|442.54|440.14|442.71|440.31|442.54|440.14|0
1634753870000|2021-10-20 18:17:50|442.71|440.31|442.54|440.14|442.71|440.31|442.54|440.14|0
1634753890000|2021-10-20 18:18:10|442.38|439.98|442.21|439.81|442.38|439.98|442.04|439.64|0
1634753910000|2021-10-20 18:18:30|442.38|439.98|442.37|439.97|442.38|439.98|442.37|439.97|0
1634753930000|2021-10-20 18:18:50|442.21|439.81|442.04|439.64|442.21|439.81|442.04|439.64|0
1634753940000|2021-10-20 18:19:00|442.21|439.81|442.21|439.81|442.21|439.81|442.21|439.81|0
1634753960000|2021-10-20 18:19:20|442.04|439.64|441.71|439.31|442.04|439.64|441.71|439.31|0
1634753970000|2021-10-20 18:19:30|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1634753980000|2021-10-20 18:19:40|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1634753990000|2021-10-20 18:19:50|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1634754000000|2021-10-20 18:20:00|441.71|439.31|441.54|439.14|441.71|439.31|441.54|439.14|0
1634754010000|2021-10-20 18:20:10|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1634754020000|2021-10-20 18:20:20|441.2|438.8|441.2|438.8|441.37|438.97|441.2|438.8|0
1634754030000|2021-10-20 18:20:30|441.04|438.64|441.2|438.8|441.2|438.8|441.04|438.64|0
1634754040000|2021-10-20 18:20:40|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1634754050000|2021-10-20 18:20:50|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1634754070000|2021-10-20 18:21:10|441.71|439.31|441.37|438.97|441.71|439.31|441.37|438.97|0
1634754080000|2021-10-20 18:21:20|441.2|438.8|441.37|438.97|441.37|438.97|441.2|438.8|0
1634754100000|2021-10-20 18:21:40|441.2|438.8|441.2|438.8|441.2|438.8|441.2|438.8|0
1634754110000|2021-10-20 18:21:50|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1634754120000|2021-10-20 18:22:00|441.54|439.14|441.37|438.97|441.54|439.14|441.37|438.97|0
1634754130000|2021-10-20 18:22:10|441.2|438.8|441.04|438.64|441.2|438.8|441.04|438.64|0
1634754140000|2021-10-20 18:22:20|441.2|438.8|441.2|438.8|441.2|438.8|441.2|438.8|0
1634754150000|2021-10-20 18:22:30|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1634754160000|2021-10-20 18:22:40|440.87|438.47|440.87|438.47|440.87|438.47|440.87|438.47|0
1634754170000|2021-10-20 18:22:50|441.04|438.64|440.87|438.47|441.04|438.64|440.87|438.47|0
1634754190000|2021-10-20 18:23:10|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1634754200000|2021-10-20 18:23:20|441.2|438.8|441.2|438.8|441.2|438.8|441.2|438.8|0
1634754210000|2021-10-20 18:23:30|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1634754220000|2021-10-20 18:23:40|440.87|438.47|441.04|438.64|441.04|438.64|440.87|438.47|0
1634754240000|2021-10-20 18:24:00|441.2|438.8|440.87|438.47|441.2|438.8|440.87|438.47|0
1634754260000|2021-10-20 18:24:20|440.7|438.3|440.7|438.3|440.7|438.3|440.7|438.3|0
1634754270000|2021-10-20 18:24:30|440.87|438.47|440.7|438.3|440.87|438.47|440.7|438.3|0
1634754280000|2021-10-20 18:24:40|440.53|438.13|440.87|438.47|440.87|438.47|440.53|438.13|0
1634754290000|2021-10-20 18:24:50|440.7|438.3|440.87|438.47|440.87|438.47|440.7|438.3|0
1634754300000|2021-10-20 18:25:00|440.7|438.3|441.04|438.64|441.04|438.64|440.7|438.3|0
1634754310000|2021-10-20 18:25:10|440.87|438.47|440.87|438.47|440.87|438.47|440.87|438.47|0
1634754320000|2021-10-20 18:25:20|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1634754330000|2021-10-20 18:25:30|441.2|438.8|441.04|438.64|441.2|438.8|441.04|438.64|0
1634754340000|2021-10-20 18:25:40|441.2|438.8|441.2|438.8|441.2|438.8|441.2|438.8|0
1634754360000|2021-10-20 18:26:00|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1634754370000|2021-10-20 18:26:10|441.54|439.14|441.37|438.97|441.54|439.14|441.37|438.97|0
1634754390000|2021-10-20 18:26:30|441.54|439.14|441.54|439.14|441.7|439.3|441.54|439.14|0
1634754410000|2021-10-20 18:26:50|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1634754450000|2021-10-20 18:27:30|441.54|439.14|441.2|438.8|441.54|439.14|441.2|438.8|0
1634754460000|2021-10-20 18:27:40|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1634754470000|2021-10-20 18:27:50|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1634754480000|2021-10-20 18:28:00|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1634754490000|2021-10-20 18:28:10|441.54|439.14|441.54|439.14|441.7|439.3|441.54|439.14|0
1634754500000|2021-10-20 18:28:20|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1634754510000|2021-10-20 18:28:30|441.2|438.8|441.2|438.8|441.2|438.8|441.2|438.8|0
1634754530000|2021-10-20 18:28:50|441.11|438.71|441.2|438.8|441.2|438.8|441.03|438.63|0
1634754540000|2021-10-20 18:29:00|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1634754560000|2021-10-20 18:29:20|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1634754590000|2021-10-20 18:29:50|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1634754600000|2021-10-20 18:30:00|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1634754610000|2021-10-20 18:30:10|441.7|439.3|441.87|439.47|441.87|439.47|441.7|439.3|0
1634754620000|2021-10-20 18:30:20|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1634754630000|2021-10-20 18:30:30|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1634754640000|2021-10-20 18:30:40|441.7|439.3|441.87|439.47|441.87|439.47|441.7|439.3|0
1634754660000|2021-10-20 18:31:00|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1634754670000|2021-10-20 18:31:10|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1634754680000|2021-10-20 18:31:20|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1634754690000|2021-10-20 18:31:30|442.04|439.64|441.87|439.47|442.04|439.64|441.87|439.47|0
1634754700000|2021-10-20 18:31:40|442.04|439.64|441.87|439.47|442.04|439.64|441.7|439.3|0
1634754710000|2021-10-20 18:31:50|442.04|439.64|442.04|439.64|442.04|439.64|442.04|439.64|0
1634754720000|2021-10-20 18:32:00|442.2|439.8|442.04|439.64|442.2|439.8|442.04|439.64|0
1634754730000|2021-10-20 18:32:10|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1634754740000|2021-10-20 18:32:20|441.7|439.3|441.53|439.13|441.7|439.3|441.53|439.13|0
1634754750000|2021-10-20 18:32:30|441.37|438.97|441.53|439.13|441.53|439.13|441.37|438.97|0
1634754760000|2021-10-20 18:32:40|441.7|439.3|441.7|439.3|441.87|439.47|441.7|439.3|0
1634754770000|2021-10-20 18:32:50|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1634754780000|2021-10-20 18:33:00|442.03|439.63|442.2|439.8|442.2|439.8|442.03|439.63|0
1634754800000|2021-10-20 18:33:20|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1634754810000|2021-10-20 18:33:30|442.03|439.63|442.03|439.63|442.03|439.63|441.87|439.47|0
1634754820000|2021-10-20 18:33:40|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1634754830000|2021-10-20 18:33:50|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1634754840000|2021-10-20 18:34:00|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1634754850000|2021-10-20 18:34:10|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1634754860000|2021-10-20 18:34:20|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1634754890000|2021-10-20 18:34:50|442.37|439.97|442.37|439.97|442.37|439.97|442.2|439.8|0
1634754900000|2021-10-20 18:35:00|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1634754920000|2021-10-20 18:35:20|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1634754930000|2021-10-20 18:35:30|441.87|439.47|442.03|439.63|442.03|439.63|441.87|439.47|0
1634754950000|2021-10-20 18:35:50|441.87|439.47|441.7|439.3|441.87|439.47|441.7|439.3|0
1634754960000|2021-10-20 18:36:00|441.87|439.47|441.7|439.3|441.87|439.47|441.7|439.3|0
1634755020000|2021-10-20 18:37:00|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1634755030000|2021-10-20 18:37:10|441.7|439.3|441.7|439.3|441.87|439.47|441.7|439.3|0
1634755040000|2021-10-20 18:37:20|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1634755060000|2021-10-20 18:37:40|441.7|439.3|441.87|439.47|441.87|439.47|441.7|439.3|0
1634755070000|2021-10-20 18:37:50|442.03|439.63|442.2|439.8|442.2|439.8|442.03|439.63|0
1634755080000|2021-10-20 18:38:00|442.37|439.97|442.2|439.8|442.37|439.97|442.2|439.8|0
1634755090000|2021-10-20 18:38:10|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1634755100000|2021-10-20 18:38:20|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1634755120000|2021-10-20 18:38:40|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1634755130000|2021-10-20 18:38:50|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1634755140000|2021-10-20 18:39:00|442.11|439.71|442.2|439.8|442.2|439.8|442.11|439.71|0
1634755160000|2021-10-20 18:39:20|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1634755190000|2021-10-20 18:39:50|442.2|439.8|442.03|439.63|442.2|439.8|442.03|439.63|0
1634755220000|2021-10-20 18:40:20|442.2|439.8|442.03|439.63|442.2|439.8|442.03|439.63|0
1634755230000|2021-10-20 18:40:30|441.86|439.46|441.86|439.46|441.94|439.54|441.86|439.46|0
1634755240000|2021-10-20 18:40:40|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1634755260000|2021-10-20 18:41:00|441.86|439.46|442.2|439.8|442.2|439.8|441.86|439.46|0
1634755270000|2021-10-20 18:41:10|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1634755280000|2021-10-20 18:41:20|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1634755290000|2021-10-20 18:41:30|442.37|439.97|442.53|440.13|442.53|440.13|442.37|439.97|0
1634755300000|2021-10-20 18:41:40|442.37|439.97|442.53|440.13|442.53|440.13|442.37|439.97|0
1634755310000|2021-10-20 18:41:50|442.7|440.3|442.7|440.3|442.7|440.3|442.7|440.3|0
1634755320000|2021-10-20 18:42:00|442.53|440.13|442.53|440.13|442.53|440.13|442.37|439.97|0
1634755330000|2021-10-20 18:42:10|442.37|439.97|442.2|439.8|442.37|439.97|442.2|439.8|0
1634755350000|2021-10-20 18:42:30|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1634755360000|2021-10-20 18:42:40|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1634755380000|2021-10-20 18:43:00|442.37|439.97|442.2|439.8|442.37|439.97|442.2|439.8|0
1634755390000|2021-10-20 18:43:10|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1634755400000|2021-10-20 18:43:20|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1634755420000|2021-10-20 18:43:40|442.03|439.63|441.86|439.46|442.03|439.63|441.86|439.46|0
1634755430000|2021-10-20 18:43:50|441.7|439.3|441.36|438.96|441.7|439.3|441.36|438.96|0
1634755440000|2021-10-20 18:44:00|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1634755460000|2021-10-20 18:44:20|441.7|439.3|441.36|438.96|441.7|439.3|441.36|438.96|0
1634755470000|2021-10-20 18:44:30|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1634755480000|2021-10-20 18:44:40|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1634755490000|2021-10-20 18:44:50|441.19|438.79|441.03|438.63|441.19|438.79|441.03|438.63|0
1634755500000|2021-10-20 18:45:00|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1634755510000|2021-10-20 18:45:10|441.36|438.96|441.53|439.13|441.53|439.13|441.36|438.96|0
1634755520000|2021-10-20 18:45:20|441.36|438.96|441.36|438.96|441.53|439.13|441.36|438.96|0
1634755530000|2021-10-20 18:45:30|441.53|439.13|441.36|438.96|441.53|439.13|441.36|438.96|0
1634755540000|2021-10-20 18:45:40|441.19|438.79|441.19|438.79|441.36|438.96|441.19|438.79|0
1634755550000|2021-10-20 18:45:50|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1634755560000|2021-10-20 18:46:00|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1634755570000|2021-10-20 18:46:10|441.36|438.96|441.19|438.79|441.36|438.96|441.19|438.79|0
1634755590000|2021-10-20 18:46:30|441.03|438.63|441.03|438.63|441.03|438.63|441.03|438.63|0
1634755600000|2021-10-20 18:46:40|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1634755610000|2021-10-20 18:46:50|441.36|438.96|441.36|438.96|441.36|438.96|441.19|438.79|0
1634755620000|2021-10-20 18:47:00|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1634755630000|2021-10-20 18:47:10|441.36|438.96|441.36|438.96|441.36|438.96|441.27|438.87|0
1634755640000|2021-10-20 18:47:20|441.19|438.79|441.36|438.96|441.36|438.96|441.19|438.79|0
1634755660000|2021-10-20 18:47:40|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1634755690000|2021-10-20 18:48:10|441.36|438.96|441.53|439.13|441.53|439.13|441.36|438.96|0
1634755700000|2021-10-20 18:48:20|441.36|438.96|441.53|439.13|441.53|439.13|441.36|438.96|0
1634755710000|2021-10-20 18:48:30|441.36|438.96|441.19|438.79|441.36|438.96|441.19|438.79|0
1634755720000|2021-10-20 18:48:40|441.03|438.63|441.36|438.96|441.36|438.96|441.03|438.63|0
1634755730000|2021-10-20 18:48:50|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1634755740000|2021-10-20 18:49:00|441.53|439.13|441.36|438.96|441.53|439.13|441.36|438.96|0
1634755750000|2021-10-20 18:49:10|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1634755760000|2021-10-20 18:49:20|441.69|439.29|441.86|439.46|441.86|439.46|441.69|439.29|0
1634755770000|2021-10-20 18:49:30|441.77|439.37|441.86|439.46|441.86|439.46|441.69|439.29|0
1634755780000|2021-10-20 18:49:40|441.69|439.29|441.86|439.46|441.86|439.46|441.69|439.29|0
1634755790000|2021-10-20 18:49:50|441.69|439.29|441.53|439.13|441.86|439.46|441.53|439.13|0
1634755800000|2021-10-20 18:50:00|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1634755810000|2021-10-20 18:50:10|441.53|439.13|442.03|439.63|442.03|439.63|441.53|439.13|0
1634755820000|2021-10-20 18:50:20|441.86|439.46|441.69|439.29|441.86|439.46|441.69|439.29|0
1634755830000|2021-10-20 18:50:30|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1634755840000|2021-10-20 18:50:40|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1634755850000|2021-10-20 18:50:50|441.86|439.46|442.03|439.63|442.03|439.63|441.86|439.46|0
1634755860000|2021-10-20 18:51:00|442.19|439.79|442.03|439.63|442.19|439.79|442.03|439.63|0
1634755870000|2021-10-20 18:51:10|442.19|439.79|442.19|439.79|442.19|439.79|442.03|439.63|0
1634755880000|2021-10-20 18:51:20|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1634755890000|2021-10-20 18:51:30|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1634755920000|2021-10-20 18:52:00|442.36|439.96|442.19|439.79|442.36|439.96|442.19|439.79|0
1634755930000|2021-10-20 18:52:10|442.03|439.63|441.86|439.46|442.03|439.63|441.86|439.46|0
1634755940000|2021-10-20 18:52:20|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1634755950000|2021-10-20 18:52:30|441.53|439.13|441.36|438.96|441.53|439.13|441.36|438.96|0
1634755960000|2021-10-20 18:52:40|441.19|438.79|441.69|439.29|441.69|439.29|441.19|438.79|0
1634755970000|2021-10-20 18:52:50|441.86|439.46|441.94|439.54|441.94|439.54|441.86|439.46|0
1634755980000|2021-10-20 18:53:00|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1634755990000|2021-10-20 18:53:10|442.03|439.63|441.86|439.46|442.03|439.63|441.86|439.46|0
1634756000000|2021-10-20 18:53:20|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1634756010000|2021-10-20 18:53:30|441.86|439.46|441.69|439.29|441.86|439.46|441.69|439.29|0
1634756020000|2021-10-20 18:53:40|441.53|439.13|441.69|439.29|441.69|439.29|441.53|439.13|0
1634756030000|2021-10-20 18:53:50|441.86|439.46|442.03|439.63|442.03|439.63|441.86|439.46|0
1634756040000|2021-10-20 18:54:00|442.36|439.96|442.53|440.13|442.53|440.13|442.36|439.96|0
1634756050000|2021-10-20 18:54:10|442.7|440.3|442.53|440.13|442.7|440.3|442.53|440.13|0
1634756060000|2021-10-20 18:54:20|442.19|439.79|442.53|440.13|442.53|440.13|442.19|439.79|0
1634756070000|2021-10-20 18:54:30|442.36|439.96|442.53|440.13|442.53|440.13|442.36|439.96|0
1634756080000|2021-10-20 18:54:40|442.7|440.3|442.53|440.13|442.7|440.3|442.53|440.13|0
1634756090000|2021-10-20 18:54:50|442.7|440.3|442.7|440.3|442.7|440.3|442.7|440.3|0
1634756100000|2021-10-20 18:55:00|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1634756110000|2021-10-20 18:55:10|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1634756120000|2021-10-20 18:55:20|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1634756160000|2021-10-20 18:56:00|442.69|440.29|442.86|440.46|443.03|440.63|442.69|440.29|0
1634756170000|2021-10-20 18:56:10|443.03|440.63|442.86|440.46|443.03|440.63|442.86|440.46|0
1634756180000|2021-10-20 18:56:20|443.03|440.63|442.86|440.46|443.03|440.63|442.86|440.46|0
1634756200000|2021-10-20 18:56:40|443.03|440.63|443.03|440.63|443.03|440.63|443.03|440.63|0
1634756240000|2021-10-20 18:57:20|443.2|440.8|443.2|440.8|443.2|440.8|443.2|440.8|0
1634756250000|2021-10-20 18:57:30|443.03|440.63|443.03|440.63|443.03|440.63|443.03|440.63|0
1634756260000|2021-10-20 18:57:40|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1634756270000|2021-10-20 18:57:50|442.69|440.29|442.69|440.29|442.69|440.29|442.69|440.29|0
1634756280000|2021-10-20 18:58:00|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1634756290000|2021-10-20 18:58:10|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1634756300000|2021-10-20 18:58:20|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1634756310000|2021-10-20 18:58:30|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1634756320000|2021-10-20 18:58:40|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1634756330000|2021-10-20 18:58:50|442.61|440.21|442.69|440.29|442.69|440.29|442.61|440.21|0
1634756340000|2021-10-20 18:59:00|442.53|440.13|442.19|439.79|442.53|440.13|442.19|439.79|0
1634756350000|2021-10-20 18:59:10|442.02|439.62|441.86|439.46|442.02|439.62|441.86|439.46|0
1634756360000|2021-10-20 18:59:20|442.02|439.62|442.19|439.79|442.19|439.79|442.02|439.62|0
1634756380000|2021-10-20 18:59:40|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1634756390000|2021-10-20 18:59:50|442.19|439.79|442.19|439.79|442.19|439.79|442.02|439.62|0
1634756400000|2021-10-20 19:00:00|442.36|439.96|442.86|440.46|442.86|440.46|442.36|439.96|0
1634756410000|2021-10-20 19:00:10|443.19|440.79|443.19|440.79|443.19|440.79|443.19|440.79|0
1634756420000|2021-10-20 19:00:20|443.03|440.63|443.19|440.79|443.19|440.79|443.03|440.63|0
1634756440000|2021-10-20 19:00:40|443.03|440.63|443.36|440.96|443.36|440.96|443.03|440.63|0
1634756450000|2021-10-20 19:00:50|443.19|440.79|443.03|440.63|443.19|440.79|443.03|440.63|0
1634756460000|2021-10-20 19:01:00|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1634756470000|2021-10-20 19:01:10|442.94|440.54|443.03|440.63|443.03|440.63|442.94|440.54|0
1634756480000|2021-10-20 19:01:20|442.86|440.46|442.69|440.29|442.86|440.46|442.69|440.29|0
1634756490000|2021-10-20 19:01:30|442.53|440.13|442.69|440.29|442.69|440.29|442.53|440.13|0
1634756500000|2021-10-20 19:01:40|442.53|440.13|442.69|440.29|442.69|440.29|442.53|440.13|0
1634756510000|2021-10-20 19:01:50|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1634756520000|2021-10-20 19:02:00|442.69|440.29|443.03|440.63|443.03|440.63|442.69|440.29|0
1634756530000|2021-10-20 19:02:10|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1634756540000|2021-10-20 19:02:20|443.03|440.63|443.03|440.63|443.19|440.79|443.03|440.63|0
1634756560000|2021-10-20 19:02:40|443.19|440.79|443.03|440.63|443.19|440.79|443.03|440.63|0
1634756570000|2021-10-20 19:02:50|443.19|440.79|443.03|440.63|443.19|440.79|442.86|440.46|0
1634756600000|2021-10-20 19:03:20|443.19|440.79|443.19|440.79|443.19|440.79|443.03|440.63|0
1634756630000|2021-10-20 19:03:50|443.36|440.96|443.19|440.79|443.36|440.96|443.19|440.79|0
1634756650000|2021-10-20 19:04:10|443.03|440.63|443.03|440.63|443.19|440.79|443.03|440.63|0
1634756670000|2021-10-20 19:04:30|442.86|440.46|442.69|440.29|442.86|440.46|442.69|440.29|0
1634756680000|2021-10-20 19:04:40|442.52|440.12|442.52|440.12|442.69|440.29|442.52|440.12|0
1634756690000|2021-10-20 19:04:50|442.69|440.29|442.69|440.29|442.69|440.29|442.69|440.29|0
1634756700000|2021-10-20 19:05:00|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1634756720000|2021-10-20 19:05:20|443.03|440.63|443.03|440.63|443.19|440.79|443.03|440.63|0
1634756730000|2021-10-20 19:05:30|443.19|440.79|443.19|440.79|443.36|440.96|443.19|440.79|0
1634756740000|2021-10-20 19:05:40|443.36|440.96|443.19|440.79|443.36|440.96|443.19|440.79|0
1634756750000|2021-10-20 19:05:50|443.03|440.63|443.03|440.63|443.03|440.63|443.03|440.63|0
1634756760000|2021-10-20 19:06:00|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1634756770000|2021-10-20 19:06:10|443.03|440.63|442.86|440.46|443.03|440.63|442.86|440.46|0
1634756780000|2021-10-20 19:06:20|443.03|440.63|442.86|440.46|443.03|440.63|442.86|440.46|0
1634756790000|2021-10-20 19:06:30|443.03|440.63|443.19|440.79|443.19|440.79|443.03|440.63|0
1634756820000|2021-10-20 19:07:00|443.02|440.62|443.19|440.79|443.19|440.79|443.02|440.62|0
1634756830000|2021-10-20 19:07:10|443.36|440.96|443.19|440.79|443.36|440.96|443.19|440.79|0
1634756840000|2021-10-20 19:07:20|443.36|440.96|443.53|441.13|443.53|441.13|443.36|440.96|0
1634756850000|2021-10-20 19:07:30|443.36|440.96|443.19|440.79|443.36|440.96|443.19|440.79|0
1634756860000|2021-10-20 19:07:40|443.36|440.96|443.36|440.96|443.36|440.96|443.36|440.96|0
1634756870000|2021-10-20 19:07:50|443.19|440.79|443.36|440.96|443.36|440.96|443.19|440.79|0
1634756880000|2021-10-20 19:08:00|443.53|441.13|443.53|441.13|443.53|441.13|443.53|441.13|0
1634756890000|2021-10-20 19:08:10|443.69|441.29|443.53|441.13|443.69|441.29|443.53|441.13|0
1634756900000|2021-10-20 19:08:20|443.69|441.29|443.69|441.29|443.69|441.29|443.69|441.29|0
1634756910000|2021-10-20 19:08:30|443.53|441.13|443.69|441.29|443.69|441.29|443.53|441.13|0
1634756920000|2021-10-20 19:08:40|443.86|441.46|444.03|441.63|444.03|441.63|443.86|441.46|0
1634756940000|2021-10-20 19:09:00|443.86|441.46|443.69|441.29|443.86|441.46|443.69|441.29|0
1634756950000|2021-10-20 19:09:10|443.86|441.46|444.03|441.63|444.03|441.63|443.86|441.46|0
1634756980000|2021-10-20 19:09:40|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1634756990000|2021-10-20 19:09:50|444.03|441.63|443.69|441.29|444.03|441.63|443.69|441.29|0
1634757010000|2021-10-20 19:10:10|443.53|441.13|443.53|441.13|443.53|441.13|443.53|441.13|0
1634757020000|2021-10-20 19:10:20|443.69|441.29|443.86|441.46|443.86|441.46|443.69|441.29|0
1634757040000|2021-10-20 19:10:40|444.03|441.63|444.03|441.63|444.03|441.63|444.03|441.63|0
1634757050000|2021-10-20 19:10:50|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1634757060000|2021-10-20 19:11:00|443.69|441.29|443.69|441.29|443.69|441.29|443.69|441.29|0
1634757070000|2021-10-20 19:11:10|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1634757080000|2021-10-20 19:11:20|443.69|441.29|443.69|441.29|443.69|441.29|443.69|441.29|0
1634757090000|2021-10-20 19:11:30|443.53|441.13|443.53|441.13|443.53|441.13|443.53|441.13|0
1634757100000|2021-10-20 19:11:40|443.36|440.96|443.19|440.79|443.36|440.96|443.19|440.79|0
1634757110000|2021-10-20 19:11:50|443.02|440.62|443.02|440.62|443.19|440.79|443.02|440.62|0
1634757120000|2021-10-20 19:12:00|443.19|440.79|443.36|440.96|443.36|440.96|443.19|440.79|0
1634757130000|2021-10-20 19:12:10|443.02|440.62|443.19|440.79|443.19|440.79|443.02|440.62|0
1634757140000|2021-10-20 19:12:20|443.02|440.62|443.19|440.79|443.19|440.79|443.02|440.62|0
1634757150000|2021-10-20 19:12:30|443.02|440.62|443.19|440.79|443.19|440.79|443.02|440.62|0
1634757160000|2021-10-20 19:12:40|443.02|440.62|443.02|440.62|443.02|440.62|443.02|440.62|0
1634757170000|2021-10-20 19:12:50|442.86|440.46|442.69|440.29|442.86|440.46|442.69|440.29|0
1634757180000|2021-10-20 19:13:00|442.52|440.12|442.69|440.29|442.69|440.29|442.52|440.12|0
1634757190000|2021-10-20 19:13:10|442.86|440.46|442.52|440.12|442.86|440.46|442.52|440.12|0
1634757200000|2021-10-20 19:13:20|442.35|439.95|442.35|439.95|442.35|439.95|442.35|439.95|0
1634757210000|2021-10-20 19:13:30|442.52|440.12|442.52|440.12|442.52|440.12|442.52|440.12|0
1634757220000|2021-10-20 19:13:40|442.69|440.29|442.69|440.29|442.69|440.29|442.69|440.29|0
1634757230000|2021-10-20 19:13:50|442.52|440.12|442.52|440.12|442.52|440.12|442.52|440.12|0
1634757240000|2021-10-20 19:14:00|442.69|440.29|442.52|440.12|442.69|440.29|442.52|440.12|0
1634757250000|2021-10-20 19:14:10|442.69|440.29|442.69|440.29|442.69|440.29|442.69|440.29|0
1634757260000|2021-10-20 19:14:20|442.52|440.12|442.69|440.29|442.69|440.29|442.52|440.12|0
1634757280000|2021-10-20 19:14:40|442.85|440.45|442.69|440.29|442.85|440.45|442.69|440.29|0
1634757290000|2021-10-20 19:14:50|442.85|440.45|442.69|440.29|442.85|440.45|442.69|440.29|0
1634757310000|2021-10-20 19:15:10|442.52|440.12|442.35|439.95|442.52|440.12|442.35|439.95|0
1634757320000|2021-10-20 19:15:20|442.19|439.79|442.02|439.62|442.19|439.79|441.85|439.45|0
1634757330000|2021-10-20 19:15:30|441.68|439.28|441.85|439.45|441.85|439.45|441.52|439.12|0
1634757340000|2021-10-20 19:15:40|441.52|439.12|441.52|439.12|441.68|439.28|441.52|439.12|0
1634757350000|2021-10-20 19:15:50|441.68|439.28|441.52|439.12|441.68|439.28|441.52|439.12|0
1634757360000|2021-10-20 19:16:00|441.6|439.2|441.85|439.45|441.85|439.45|441.6|439.2|0
1634757370000|2021-10-20 19:16:10|441.68|439.28|441.85|439.45|441.85|439.45|441.68|439.28|0
1634757400000|2021-10-20 19:16:40|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1634757410000|2021-10-20 19:16:50|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1634757440000|2021-10-20 19:17:20|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1634757460000|2021-10-20 19:17:40|441.85|439.45|442.02|439.62|442.02|439.62|441.85|439.45|0
1634757470000|2021-10-20 19:17:50|441.85|439.45|441.68|439.28|441.85|439.45|441.68|439.28|0
1634757480000|2021-10-20 19:18:00|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1634757490000|2021-10-20 19:18:10|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1634757510000|2021-10-20 19:18:30|441.01|438.61|440.85|438.45|441.01|438.61|440.85|438.45|0
1634757520000|2021-10-20 19:18:40|441.01|438.61|441.18|438.78|441.18|438.78|441.01|438.61|0
1634757540000|2021-10-20 19:19:00|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1634757560000|2021-10-20 19:19:20|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1634757570000|2021-10-20 19:19:30|441.35|438.95|441.51|439.11|441.52|439.12|441.35|438.95|0
1634757580000|2021-10-20 19:19:40|441.68|439.28|441.68|439.28|441.68|439.28|441.68|439.28|0
1634757590000|2021-10-20 19:19:50|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1634757600000|2021-10-20 19:20:00|441.68|439.28|441.51|439.11|441.68|439.28|441.51|439.11|0
1634757610000|2021-10-20 19:20:10|441.35|438.95|441.68|439.28|441.68|439.28|441.35|438.95|0
1634757620000|2021-10-20 19:20:20|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1634757630000|2021-10-20 19:20:30|441.68|439.28|441.85|439.45|441.85|439.45|441.68|439.28|0
1634757650000|2021-10-20 19:20:50|441.68|439.28|441.51|439.11|441.68|439.28|441.51|439.11|0
1634757660000|2021-10-20 19:21:00|441.35|438.95|441.35|438.95|441.35|438.95|441.18|438.78|0
1634757670000|2021-10-20 19:21:10|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1634757680000|2021-10-20 19:21:20|441.01|438.61|440.85|438.45|441.01|438.61|440.68|438.28|0
1634757690000|2021-10-20 19:21:30|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1634757700000|2021-10-20 19:21:40|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1634757710000|2021-10-20 19:21:50|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1634757720000|2021-10-20 19:22:00|441.18|438.78|441.68|439.28|441.68|439.28|441.18|438.78|0
1634757730000|2021-10-20 19:22:10|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1634757750000|2021-10-20 19:22:30|441.68|439.28|441.85|439.45|441.85|439.45|441.68|439.28|0
1634757760000|2021-10-20 19:22:40|441.68|439.28|442.18|439.78|442.18|439.78|441.68|439.28|0
1634757780000|2021-10-20 19:23:00|442.01|439.61|442.01|439.61|442.01|439.61|441.85|439.45|0
1634757790000|2021-10-20 19:23:10|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1634757800000|2021-10-20 19:23:20|441.68|439.28|441.68|439.28|441.68|439.28|441.68|439.28|0
1634757810000|2021-10-20 19:23:30|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1634757820000|2021-10-20 19:23:40|441.68|439.28|441.51|439.11|441.68|439.28|441.51|439.11|0
1634757840000|2021-10-20 19:24:00|441.68|439.28|441.85|439.45|441.85|439.45|441.68|439.28|0
1634757850000|2021-10-20 19:24:10|441.68|439.28|441.85|439.45|441.85|439.45|441.68|439.28|0
1634757860000|2021-10-20 19:24:20|441.93|439.53|442.01|439.61|442.01|439.61|441.93|439.53|0
1634757890000|2021-10-20 19:24:50|442.18|439.78|442.01|439.61|442.18|439.78|442.01|439.61|0
1634757930000|2021-10-20 19:25:30|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1634757940000|2021-10-20 19:25:40|441.51|439.11|442.01|439.61|442.01|439.61|441.51|439.11|0
1634757950000|2021-10-20 19:25:50|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1634757960000|2021-10-20 19:26:00|442.01|439.61|442.01|439.61|442.18|439.78|442.01|439.61|0
1634757970000|2021-10-20 19:26:10|442.18|439.78|442.01|439.61|442.18|439.78|442.01|439.61|0
1634757980000|2021-10-20 19:26:20|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1634757990000|2021-10-20 19:26:30|441.68|439.28|441.68|439.28|441.68|439.28|441.68|439.28|0
1634758000000|2021-10-20 19:26:40|441.51|439.11|441.51|439.11|441.68|439.28|441.51|439.11|0
1634758010000|2021-10-20 19:26:50|441.35|438.95|441.35|438.95|441.35|438.95|441.18|438.78|0
1634758020000|2021-10-20 19:27:00|441.34|438.94|441.51|439.11|441.51|439.11|441.34|438.94|0
1634758030000|2021-10-20 19:27:10|441.68|439.28|441.68|439.28|441.68|439.28|441.68|439.28|0
1634758040000|2021-10-20 19:27:20|441.51|439.11|441.85|439.45|441.85|439.45|441.51|439.11|0
1634758050000|2021-10-20 19:27:30|441.68|439.28|441.68|439.28|441.68|439.28|441.68|439.28|0
1634758060000|2021-10-20 19:27:40|441.85|439.45|441.85|439.45|441.85|439.45|441.68|439.28|0
1634758070000|2021-10-20 19:27:50|441.76|439.36|441.68|439.28|441.76|439.36|441.51|439.11|0
1634758080000|2021-10-20 19:28:00|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1634758100000|2021-10-20 19:28:20|441.34|438.94|441.34|438.94|441.34|438.94|441.34|438.94|0
1634758110000|2021-10-20 19:28:30|441.51|439.11|441.68|439.28|441.68|439.28|441.51|439.11|0
1634758120000|2021-10-20 19:28:40|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1634758140000|2021-10-20 19:29:00|441.34|438.94|441.34|438.94|441.51|439.11|441.34|438.94|0
1634758160000|2021-10-20 19:29:20|441.18|438.78|441.01|438.61|441.18|438.78|441.01|438.61|0
1634758170000|2021-10-20 19:29:30|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1634758180000|2021-10-20 19:29:40|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1634758190000|2021-10-20 19:29:50|441.18|438.78|440.84|438.44|441.18|438.78|440.84|438.44|0
1634758200000|2021-10-20 19:30:00|440.68|438.28|441.01|438.61|441.01|438.61|440.68|438.28|0
1634758210000|2021-10-20 19:30:10|440.84|438.44|440.51|438.11|440.84|438.44|440.51|438.11|0
1634758220000|2021-10-20 19:30:20|440.34|437.94|440.18|437.78|440.34|437.94|440.18|437.78|0
1634758230000|2021-10-20 19:30:30|440.01|437.61|440.17|437.77|440.34|437.94|440.01|437.61|0
1634758240000|2021-10-20 19:30:40|440.01|437.61|440.17|437.77|440.17|437.77|440.01|437.61|0
1634758260000|2021-10-20 19:31:00|440.34|437.94|440.51|438.11|440.51|438.11|440.34|437.94|0
1634758270000|2021-10-20 19:31:10|440.34|437.94|440.51|438.11|440.51|438.11|440.34|437.94|0
1634758280000|2021-10-20 19:31:20|440.68|438.28|440.84|438.44|440.84|438.44|440.68|438.28|0
1634758290000|2021-10-20 19:31:30|440.68|438.28|440.34|437.94|440.68|438.28|440.34|437.94|0
1634758300000|2021-10-20 19:31:40|440.17|437.77|440.34|437.94|440.34|437.94|440.17|437.77|0
1634758310000|2021-10-20 19:31:50|440.17|437.77|440.01|437.61|440.17|437.77|440.01|437.61|0
1634758320000|2021-10-20 19:32:00|439.84|437.44|440.01|437.61|440.01|437.61|439.84|437.44|0
1634758330000|2021-10-20 19:32:10|440.17|437.77|440.17|437.77|440.34|437.94|440.17|437.77|0
1634758340000|2021-10-20 19:32:20|440.34|437.94|440.01|437.61|440.34|437.94|440.01|437.61|0
1634758350000|2021-10-20 19:32:30|439.84|437.44|440.17|437.77|440.17|437.77|439.84|437.44|0
1634758360000|2021-10-20 19:32:40|440.34|437.94|440.17|437.77|440.34|437.94|440.17|437.77|0
1634758380000|2021-10-20 19:33:00|439.84|437.44|439.84|437.44|439.84|437.44|439.84|437.44|0
1634758390000|2021-10-20 19:33:10|439.92|437.52|439.84|437.44|440.01|437.61|439.84|437.44|0
1634758400000|2021-10-20 19:33:20|440.01|437.61|440.34|437.94|440.34|437.94|440.01|437.61|0
1634758410000|2021-10-20 19:33:30|440.51|438.11|440.51|438.11|440.51|438.11|440.34|437.94|0
1634758420000|2021-10-20 19:33:40|440.67|438.27|440.84|438.44|440.84|438.44|440.67|438.27|0
1634758430000|2021-10-20 19:33:50|440.67|438.27|440.34|437.94|440.67|438.27|440.34|437.94|0
1634758440000|2021-10-20 19:34:00|440.51|438.11|440.51|438.11|440.51|438.11|440.51|438.11|0
1634758450000|2021-10-20 19:34:10|440.67|438.27|440.59|438.19|440.67|438.27|440.51|438.11|0
1634758460000|2021-10-20 19:34:20|440.51|438.11|440.84|438.44|440.84|438.44|440.51|438.11|0
1634758470000|2021-10-20 19:34:30|440.51|438.11|440.51|438.11|440.67|438.27|440.51|438.11|0
1634758480000|2021-10-20 19:34:40|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1634758490000|2021-10-20 19:34:50|440.84|438.44|440.84|438.44|440.84|438.44|440.67|438.27|0
1634758500000|2021-10-20 19:35:00|440.67|438.27|440.34|437.94|440.67|438.27|440.34|437.94|0
1634758510000|2021-10-20 19:35:10|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1634758520000|2021-10-20 19:35:20|440.51|438.11|440.17|437.77|440.51|438.11|440.17|437.77|0
1634758530000|2021-10-20 19:35:30|440.34|437.94|440.34|437.94|440.34|437.94|440.34|437.94|0
1634758540000|2021-10-20 19:35:40|440.17|437.77|440.17|437.77|440.17|437.77|440.01|437.61|0
1634758550000|2021-10-20 19:35:50|439.84|437.44|440.01|437.61|440.01|437.61|439.84|437.44|0
1634758560000|2021-10-20 19:36:00|439.84|437.44|439.84|437.44|439.84|437.44|439.84|437.44|0
1634758570000|2021-10-20 19:36:10|440.01|437.61|439.84|437.44|440.01|437.61|439.84|437.44|0
1634758580000|2021-10-20 19:36:20|439.67|437.27|439.67|437.27|439.67|437.27|439.67|437.27|0
1634758590000|2021-10-20 19:36:30|439.84|437.44|439.51|437.11|439.84|437.44|439.51|437.11|0
1634758600000|2021-10-20 19:36:40|439.34|436.94|439.17|436.77|439.34|436.94|439.17|436.77|0
1634758610000|2021-10-20 19:36:50|439.34|436.94|439.34|436.94|439.51|437.11|439.34|436.94|0
1634758620000|2021-10-20 19:37:00|439.51|437.11|439.34|436.94|439.51|437.11|439.34|436.94|0
1634758630000|2021-10-20 19:37:10|439.51|437.11|439.34|436.94|439.67|437.27|439.34|436.94|0
1634758640000|2021-10-20 19:37:20|439.51|437.11|439.17|436.77|439.51|437.11|439.17|436.77|0
1634758650000|2021-10-20 19:37:30|439.34|436.94|439.34|436.94|439.34|436.94|439.34|436.94|0
1634758660000|2021-10-20 19:37:40|439.51|437.11|439.51|437.11|439.51|437.11|439.34|436.94|0
1634758670000|2021-10-20 19:37:50|439.5|437.1|439.5|437.1|439.5|437.1|439.34|436.94|0
1634758680000|2021-10-20 19:38:00|439.67|437.27|439.5|437.1|439.67|437.27|439.5|437.1|0
1634758690000|2021-10-20 19:38:10|439.34|436.94|439.17|436.77|439.34|436.94|439.17|436.77|0
1634758700000|2021-10-20 19:38:20|439.34|436.94|439.34|436.94|439.5|437.1|439.34|436.94|0
1634758710000|2021-10-20 19:38:30|439.67|437.27|439.34|436.94|439.67|437.27|439.34|436.94|0
1634758720000|2021-10-20 19:38:40|439.17|436.77|439.5|437.1|439.5|437.1|439.17|436.77|0
1634758730000|2021-10-20 19:38:50|439.67|437.27|439.67|437.27|439.67|437.27|439.67|437.27|0
1634758740000|2021-10-20 19:39:00|439.5|437.1|439.34|436.94|439.5|437.1|439.34|436.94|0
1634758750000|2021-10-20 19:39:10|439.42|437.02|439.34|436.94|439.42|437.02|439.34|436.94|0
1634758760000|2021-10-20 19:39:20|439.17|436.77|439|436.6|439.34|436.94|439|436.6|0
1634758780000|2021-10-20 19:39:40|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1634758790000|2021-10-20 19:39:50|438.67|436.27|438.5|436.1|438.67|436.27|438.5|436.1|0
1634758800000|2021-10-20 19:40:00|438.67|436.27|439|436.6|439|436.6|438.67|436.27|0
1634758810000|2021-10-20 19:40:10|439.17|436.77|439.17|436.77|439.17|436.77|439.17|436.77|0
1634758820000|2021-10-20 19:40:20|439.34|436.94|439.34|436.94|439.5|437.1|439.34|436.94|0
1634758830000|2021-10-20 19:40:30|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1634758840000|2021-10-20 19:40:40|439.34|436.94|439.5|437.1|439.5|437.1|439.34|436.94|0
1634758850000|2021-10-20 19:40:50|439.84|437.44|440.17|437.77|440.17|437.77|439.84|437.44|0
1634758860000|2021-10-20 19:41:00|439.84|437.44|439.84|437.44|439.84|437.44|439.84|437.44|0
1634758870000|2021-10-20 19:41:10|440|437.6|440|437.6|440|437.6|440|437.6|0
1634758880000|2021-10-20 19:41:20|440.17|437.77|440.34|437.94|440.34|437.94|440.17|437.77|0
1634758890000|2021-10-20 19:41:30|440.5|438.1|440.5|438.1|440.5|438.1|440.5|438.1|0
1634758900000|2021-10-20 19:41:40|440.34|437.94|440.25|437.85|440.34|437.94|440.25|437.85|0
1634758910000|2021-10-20 19:41:50|440.34|437.94|440.17|437.77|440.34|437.94|440.17|437.77|0
1634758920000|2021-10-20 19:42:00|440|437.6|440|437.6|440|437.6|440|437.6|0
1634758930000|2021-10-20 19:42:10|440.17|437.77|440.34|437.94|440.34|437.94|440.17|437.77|0
1634758940000|2021-10-20 19:42:20|440.5|438.1|440.5|438.1|440.5|438.1|440.5|438.1|0
1634758950000|2021-10-20 19:42:30|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1634758960000|2021-10-20 19:42:40|440.5|438.1|440.34|437.94|440.5|438.1|440.34|437.94|0
1634758970000|2021-10-20 19:42:50|440.5|438.1|440.5|438.1|440.5|438.1|440.5|438.1|0
1634758980000|2021-10-20 19:43:00|439.84|437.44|440|437.6|440|437.6|439.84|437.44|0
1634758990000|2021-10-20 19:43:10|440.17|437.77|440|437.6|440.17|437.77|440|437.6|0
1634759000000|2021-10-20 19:43:20|439.84|437.44|439.84|437.44|440|437.6|439.84|437.44|0
1634759010000|2021-10-20 19:43:30|440|437.6|440.34|437.94|440.34|437.94|440|437.6|0
1634759030000|2021-10-20 19:43:50|440.5|438.1|440.5|438.1|440.5|438.1|440.5|438.1|0
1634759040000|2021-10-20 19:44:00|440.34|437.94|440.34|437.94|440.34|437.94|440.34|437.94|0
1634759050000|2021-10-20 19:44:10|440.17|437.77|440|437.6|440.17|437.77|440|437.6|0
1634759060000|2021-10-20 19:44:20|440.17|437.77|440.67|438.27|440.84|438.44|440.17|437.77|0
1634759070000|2021-10-20 19:44:30|440.84|438.44|440.84|438.44|440.84|438.44|440.84|438.44|0
1634759080000|2021-10-20 19:44:40|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1634759090000|2021-10-20 19:44:50|440.34|437.94|440.17|437.77|440.34|437.94|440.17|437.77|0
1634759100000|2021-10-20 19:45:00|440.34|437.94|440.5|438.1|440.5|438.1|440.34|437.94|0
1634759110000|2021-10-20 19:45:10|441|438.6|441|438.6|441|438.6|441|438.6|0
1634759120000|2021-10-20 19:45:20|441.17|438.77|441.17|438.77|441.17|438.77|441.17|438.77|0
1634759130000|2021-10-20 19:45:30|441.34|438.94|441.34|438.94|441.5|439.1|441.34|438.94|0
1634759140000|2021-10-20 19:45:40|441.17|438.77|440.84|438.44|441.17|438.77|440.84|438.44|0
1634759150000|2021-10-20 19:45:50|441|438.6|441.17|438.77|441.17|438.77|441|438.6|0
1634759160000|2021-10-20 19:46:00|441.34|438.94|441.34|438.94|441.34|438.94|441.17|438.77|0
1634759170000|2021-10-20 19:46:10|441.17|438.77|441.34|438.94|441.5|439.1|441.17|438.77|0
1634759180000|2021-10-20 19:46:20|441.17|438.77|441.17|438.77|441.17|438.77|441|438.6|0
1634759190000|2021-10-20 19:46:30|441.34|438.94|441.5|439.1|441.5|439.1|441.34|438.94|0
1634759200000|2021-10-20 19:46:40|441.34|438.94|441.17|438.77|441.34|438.94|441.17|438.77|0
1634759210000|2021-10-20 19:46:50|441.34|438.94|441.34|438.94|441.42|439.02|441.34|438.94|0
1634759220000|2021-10-20 19:47:00|441.17|438.77|441.34|438.94|441.34|438.94|441.17|438.77|0
1634759230000|2021-10-20 19:47:10|441.17|438.77|441.34|438.94|441.34|438.94|441.17|438.77|0
1634759240000|2021-10-20 19:47:20|441.17|438.77|441.17|438.77|441.34|438.94|441.17|438.77|0
1634759250000|2021-10-20 19:47:30|441|438.6|441|438.6|441.17|438.77|441|438.6|0
1634759260000|2021-10-20 19:47:40|441.17|438.77|441.5|439.1|441.5|439.1|441.17|438.77|0
1634759270000|2021-10-20 19:47:50|441.67|439.27|441.84|439.44|441.84|439.44|441.67|439.27|0
1634759280000|2021-10-20 19:48:00|441.67|439.27|441.84|439.44|441.84|439.44|441.67|439.27|0
1634759290000|2021-10-20 19:48:10|441.92|439.52|441.84|439.44|442|439.6|441.84|439.44|0
1634759300000|2021-10-20 19:48:20|442|439.6|441.92|439.52|442|439.6|441.84|439.44|0
1634759310000|2021-10-20 19:48:30|441.67|439.27|441|438.6|441.67|439.27|440.84|438.44|0
1634759320000|2021-10-20 19:48:40|441.17|438.77|441.17|438.77|441.17|438.77|441.17|438.77|0
1634759330000|2021-10-20 19:48:50|441|438.6|441|438.6|441|438.6|440.84|438.44|0
1634759340000|2021-10-20 19:49:00|440.84|438.44|440.67|438.27|440.84|438.44|440.67|438.27|0
1634759350000|2021-10-20 19:49:10|440.84|438.44|440.5|438.1|440.84|438.44|440.5|438.1|0
1634759360000|2021-10-20 19:49:20|440.67|438.27|440.84|438.44|440.84|438.44|440.67|438.27|0
1634759370000|2021-10-20 19:49:30|441|438.6|440.83|438.43|441|438.6|440.83|438.43|0
1634759380000|2021-10-20 19:49:40|440.67|438.27|440.67|438.27|440.75|438.35|440.67|438.27|0
1634759390000|2021-10-20 19:49:50|440.5|438.1|440.41|438.01|440.5|438.1|440.41|438.01|0
1634759400000|2021-10-20 19:50:00|440.33|437.93|440.5|438.1|440.67|438.27|440.33|437.93|0
1634759410000|2021-10-20 19:50:10|440.33|437.93|440.17|437.77|440.33|437.93|440.17|437.77|0
1634759420000|2021-10-20 19:50:20|439.67|437.27|439.83|437.43|439.83|437.43|439.67|437.27|0
1634759430000|2021-10-20 19:50:30|440.17|437.77|440|437.6|440.17|437.77|440|437.6|0
1634759440000|2021-10-20 19:50:40|439.83|437.43|439.83|437.43|439.83|437.43|439.83|437.43|0
1634759450000|2021-10-20 19:50:50|439.67|437.27|439.5|437.1|439.67|437.27|439.5|437.1|0
1634759460000|2021-10-20 19:51:00|439.83|437.43|440|437.6|440.17|437.77|439.83|437.43|0
1634759470000|2021-10-20 19:51:10|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1634759480000|2021-10-20 19:51:20|440|437.6|440|437.6|440|437.6|439.83|437.43|0
1634759490000|2021-10-20 19:51:30|440.17|437.77|440|437.6|440.17|437.77|440|437.6|0
1634759500000|2021-10-20 19:51:40|440.17|437.77|440.33|437.93|440.33|437.93|440.17|437.77|0
1634759510000|2021-10-20 19:51:50|440.5|438.1|440.33|437.93|440.5|438.1|440.33|437.93|0
1634759520000|2021-10-20 19:52:00|440.5|438.1|440.67|438.27|440.67|438.27|440.33|437.93|0
1634759530000|2021-10-20 19:52:10|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1634759540000|2021-10-20 19:52:20|440.67|438.27|440.83|438.43|440.83|438.43|440.67|438.27|0
1634759550000|2021-10-20 19:52:30|440.67|438.27|440.5|438.1|440.67|438.27|440.5|438.1|0
1634759560000|2021-10-20 19:52:40|440.33|437.93|440.83|438.43|440.83|438.43|440.33|437.93|0
1634759570000|2021-10-20 19:52:50|440.67|438.27|440.83|438.43|440.83|438.43|440.33|437.93|0
1634759580000|2021-10-20 19:53:00|440.67|438.27|440.33|437.93|440.67|438.27|440.33|437.93|0
1634759590000|2021-10-20 19:53:10|440.17|437.77|439.83|437.43|440.17|437.77|439.83|437.43|0
1634759600000|2021-10-20 19:53:20|440|437.6|440|437.6|440|437.6|440|437.6|0
1634759610000|2021-10-20 19:53:30|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1634759620000|2021-10-20 19:53:40|439.83|437.43|440|437.6|440|437.6|439.83|437.43|0
1634759630000|2021-10-20 19:53:50|439.83|437.43|440|437.6|440|437.6|439.83|437.43|0
1634759640000|2021-10-20 19:54:00|440.33|437.93|440.17|437.77|440.33|437.93|440.17|437.77|0
1634759650000|2021-10-20 19:54:10|440.33|437.93|440.17|437.77|440.33|437.93|440.17|437.77|0
1634759660000|2021-10-20 19:54:20|440.33|437.93|440.33|437.93|440.5|438.1|440.33|437.93|0
1634759670000|2021-10-20 19:54:30|440.17|437.77|440.33|437.93|440.5|438.1|440.17|437.77|0
1634759680000|2021-10-20 19:54:40|440.5|438.1|440.83|438.43|440.83|438.43|440.5|438.1|0
1634759690000|2021-10-20 19:54:50|440.33|437.93|440.33|437.93|440.5|438.1|440.17|437.77|0
1634759700000|2021-10-20 19:55:00|440|437.6|440.17|437.77|440.17|437.77|440|437.6|0
1634759710000|2021-10-20 19:55:10|440|437.6|439.83|437.43|440|437.6|439.83|437.43|0
1634759720000|2021-10-20 19:55:20|440|437.6|440.17|437.77|440.33|437.93|440|437.6|0
1634759730000|2021-10-20 19:55:30|440|437.6|440|437.6|440.17|437.77|440|437.6|0
1634759740000|2021-10-20 19:55:40|439.83|437.43|440.5|438.1|440.5|438.1|439.83|437.43|0
1634759750000|2021-10-20 19:55:50|440.67|438.27|440.67|438.27|440.67|438.27|440.5|438.1|0
1634759760000|2021-10-20 19:56:00|440.5|438.1|440.16|437.76|440.5|438.1|440.16|437.76|0
1634759770000|2021-10-20 19:56:10|440.33|437.93|440.33|437.93|440.33|437.93|440.16|437.76|0
1634759780000|2021-10-20 19:56:20|440.16|437.76|440|437.6|440.16|437.76|439.83|437.43|0
1634759790000|2021-10-20 19:56:30|440.16|437.76|440.33|437.93|440.33|437.93|440.16|437.76|0
1634759800000|2021-10-20 19:56:40|440|437.6|440.16|437.76|440.16|437.76|440|437.6|0
1634759810000|2021-10-20 19:56:50|440|437.6|439.83|437.43|440.16|437.76|439.83|437.43|0
1634759820000|2021-10-20 19:57:00|440|437.6|440.16|437.76|440.16|437.76|440|437.6|0
1634759830000|2021-10-20 19:57:10|440|437.6|440.16|437.76|440.16|437.76|440|437.6|0
1634759840000|2021-10-20 19:57:20|440.33|437.93|440.33|437.93|440.33|437.93|440.16|437.76|0
1634759850000|2021-10-20 19:57:30|440.16|437.76|440.16|437.76|440.16|437.76|440|437.6|0
1634759860000|2021-10-20 19:57:40|440|437.6|440.33|437.93|440.33|437.93|440|437.6|0
1634759870000|2021-10-20 19:57:50|440.16|437.76|440|437.6|440.16|437.76|440|437.6|0
1634759880000|2021-10-20 19:58:00|440.16|437.76|440.5|438.1|440.5|438.1|440.16|437.76|0
1634759890000|2021-10-20 19:58:10|440.33|437.93|440.66|438.26|440.66|438.26|440.33|437.93|0
1634759900000|2021-10-20 19:58:20|440.83|438.43|440.83|438.43|440.83|438.43|440.66|438.26|0
1634759910000|2021-10-20 19:58:30|441|438.6|441|438.6|441|438.6|440.83|438.43|0
1634759920000|2021-10-20 19:58:40|441.17|438.77|441.17|438.77|441.17|438.77|441.17|438.77|0
1634759930000|2021-10-20 19:58:50|441.33|438.93|441.33|438.93|441.33|438.93|441.33|438.93|0
1634759940000|2021-10-20 19:59:00|441.5|439.1|441.83|439.43|441.83|439.43|441.5|439.1|0
1634759950000|2021-10-20 19:59:10|441.67|439.27|441.83|439.43|442|439.6|441.67|439.27|0
1634759960000|2021-10-20 19:59:20|442|439.6|442.33|439.93|442.33|439.93|442|439.6|0
1634759970000|2021-10-20 19:59:30|442.17|439.77|442.33|439.93|442.33|439.93|442.17|439.77|0
1634759980000|2021-10-20 19:59:40|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634759990000|2021-10-20 19:59:50|442.67|440.27|443.67|441.27|443.67|441.27|442.67|440.27|0
1634760010000|2021-10-20 20:00:10|444.51|442.11|444.18|441.78|444.51|442.11|444.18|441.78|0
1634760020000|2021-10-20 20:00:20|443.84|441.44|443.67|441.27|443.84|441.44|443.51|441.11|0
1634760030000|2021-10-20 20:00:30|443.51|441.11|443|440.6|443.51|441.11|443|440.6|0
1634760040000|2021-10-20 20:00:40|443.17|440.77|443.17|440.77|443.34|440.94|443.17|440.77|0
1634760050000|2021-10-20 20:00:50|443|440.6|443.34|440.94|443.34|440.94|443|440.6|0
1634760060000|2021-10-20 20:01:00|443|440.6|442.84|440.44|443|440.6|442.84|440.44|0
1634760070000|2021-10-20 20:01:10|443|440.6|442.84|440.44|443|440.6|442.84|440.44|0
1634760080000|2021-10-20 20:01:20|442.67|440.27|442.5|440.1|442.67|440.27|442.5|440.1|0
1634760110000|2021-10-20 20:01:50|442.67|440.27|442.84|440.44|443|440.6|442.67|440.27|0
1634760120000|2021-10-20 20:02:00|442.67|440.27|442.5|440.1|442.67|440.27|442.5|440.1|0
1634760130000|2021-10-20 20:02:10|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1634760140000|2021-10-20 20:02:20|442.5|440.1|442.33|439.93|442.5|440.1|442.33|439.93|0
1634760150000|2021-10-20 20:02:30|442.17|439.77|442.17|439.77|442.17|439.77|442.17|439.77|0
1634760160000|2021-10-20 20:02:40|442|439.6|442|439.6|442|439.6|442|439.6|0
1634760170000|2021-10-20 20:02:50|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1634760180000|2021-10-20 20:03:00|442|439.6|441.83|439.43|442|439.6|441.83|439.43|0
1634760190000|2021-10-20 20:03:10|442|439.6|442|439.6|442|439.6|442|439.6|0
1634760200000|2021-10-20 20:03:20|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1634760210000|2021-10-20 20:03:30|442|439.6|441.83|439.43|442|439.6|441.83|439.43|0
1634760220000|2021-10-20 20:03:40|442|439.6|442|439.6|442|439.6|441.83|439.43|0
1634760240000|2021-10-20 20:04:00|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1634760250000|2021-10-20 20:04:10|441.66|439.26|441.33|438.93|441.66|439.26|441.33|438.93|0
1634760260000|2021-10-20 20:04:20|441.5|439.1|441.83|439.43|441.83|439.43|441.5|439.1|0
1634760270000|2021-10-20 20:04:30|441.66|439.26|441.66|439.26|441.83|439.43|441.66|439.26|0
1634760280000|2021-10-20 20:04:40|441.5|439.1|441.5|439.1|441.66|439.26|441.5|439.1|0
1634760290000|2021-10-20 20:04:50|441.41|439.01|441.5|439.1|441.5|439.1|441.33|438.93|0
1634760300000|2021-10-20 20:05:00|441.33|438.93|441.16|438.76|441.33|438.93|441|438.6|0
1634760310000|2021-10-20 20:05:10|441|438.6|441.16|438.76|441.16|438.76|441|438.6|0
1634760320000|2021-10-20 20:05:20|441|438.6|441.66|439.26|441.66|439.26|441|438.6|0
1634760330000|2021-10-20 20:05:30|441.5|439.1|441.66|439.26|441.66|439.26|441.16|438.76|0
1634760340000|2021-10-20 20:05:40|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1634760350000|2021-10-20 20:05:50|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1634760360000|2021-10-20 20:06:00|441.5|439.1|441.16|438.76|441.5|439.1|441.16|438.76|0
1634760370000|2021-10-20 20:06:10|441.33|438.93|441.5|439.1|441.5|439.1|441.33|438.93|0
1634760380000|2021-10-20 20:06:20|441.66|439.26|441.5|439.1|441.66|439.26|441.5|439.1|0
1634760390000|2021-10-20 20:06:30|441.33|438.93|441.83|439.43|441.83|439.43|441.33|438.93|0
1634760410000|2021-10-20 20:06:50|441.66|439.26|441.66|439.26|441.66|439.26|441.5|439.1|0
1634760420000|2021-10-20 20:07:00|441.5|439.1|441.66|439.26|441.66|439.26|441.5|439.1|0
1634760450000|2021-10-20 20:07:30|441.5|439.1|441.5|439.1|441.5|439.1|441.5|439.1|0
1634760460000|2021-10-20 20:07:40|441.33|438.93|440.67|438.27|441.33|438.93|440.67|438.27|0
1634760470000|2021-10-20 20:07:50|440.5|438.1|440.67|438.27|440.67|438.27|440.5|438.1|0
1634760480000|2021-10-20 20:08:00|440.5|438.1|440.83|438.43|440.83|438.43|440.5|438.1|0
1634760490000|2021-10-20 20:08:10|441|438.6|440.83|438.43|441|438.6|440.83|438.43|0
1634760500000|2021-10-20 20:08:20|440.67|438.27|440.5|438.1|440.67|438.27|440.5|438.1|0
1634760510000|2021-10-20 20:08:30|440.67|438.27|440.83|438.43|440.83|438.43|440.67|438.27|0
1634760520000|2021-10-20 20:08:40|440.67|438.27|440.83|438.43|440.83|438.43|440.67|438.27|0
1634760530000|2021-10-20 20:08:50|440.67|438.27|440.83|438.43|440.83|438.43|440.67|438.27|0
1634760540000|2021-10-20 20:09:00|440.67|438.27|440.5|438.1|440.67|438.27|440.5|438.1|0
1634760550000|2021-10-20 20:09:10|440.33|437.93|440.33|437.93|440.5|438.1|440.33|437.93|0
1634760560000|2021-10-20 20:09:20|440.16|437.76|440.16|437.76|440.16|437.76|440|437.6|0
1634760570000|2021-10-20 20:09:30|440|437.6|440|437.6|440|437.6|440|437.6|0
1634760580000|2021-10-20 20:09:40|439.83|437.43|439.83|437.43|440|437.6|439.83|437.43|0
1634760590000|2021-10-20 20:09:50|439.66|437.26|439.83|437.43|439.83|437.43|439.66|437.26|0
1634760600000|2021-10-20 20:10:00|440|437.6|439.66|437.26|440|437.6|439.66|437.26|0
1634760610000|2021-10-20 20:10:10|439.83|437.43|440|437.6|440|437.6|439.83|437.43|0
1634760620000|2021-10-20 20:10:20|440.16|437.76|440.33|437.93|440.33|437.93|440.16|437.76|0
1634760630000|2021-10-20 20:10:30|440.5|438.1|440.33|437.93|440.5|438.1|440.33|437.93|0
1634760640000|2021-10-20 20:10:40|440.16|437.76|440.5|438.1|440.5|438.1|440.16|437.76|0
1634760650000|2021-10-20 20:10:50|440.33|437.93|440.16|437.76|440.33|437.93|440.16|437.76|0
1634760660000|2021-10-20 20:11:00|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1634760670000|2021-10-20 20:11:10|440.16|437.76|440|437.6|440.16|437.76|440|437.6|0
1634760680000|2021-10-20 20:11:20|440.16|437.76|440|437.6|440.16|437.76|440|437.6|0
1634760710000|2021-10-20 20:11:50|439.83|437.43|440|437.6|440|437.6|439.83|437.43|0
1634760720000|2021-10-20 20:12:00|439.83|437.43|439.83|437.43|439.83|437.43|439.83|437.43|0
1634760730000|2021-10-20 20:12:10|440|437.6|439.83|437.43|440|437.6|439.83|437.43|0
1634760740000|2021-10-20 20:12:20|439.66|437.26|439.83|437.43|439.83|437.43|439.66|437.26|0
1634760750000|2021-10-20 20:12:30|439.66|437.26|439.66|437.26|439.83|437.43|439.66|437.26|0
1634760760000|2021-10-20 20:12:40|440|437.6|440|437.6|440|437.6|440|437.6|0
1634760770000|2021-10-20 20:12:50|439.83|437.43|439.83|437.43|439.83|437.43|439.83|437.43|0
1634760780000|2021-10-20 20:13:00|440|437.6|440|437.6|440|437.6|439.83|437.43|0
1634760800000|2021-10-20 20:13:20|439.83|437.43|440|437.6|440|437.6|439.83|437.43|0
1634760810000|2021-10-20 20:13:30|440.16|437.76|440|437.6|440.16|437.76|440|437.6|0
1634760820000|2021-10-20 20:13:40|440.16|437.76|440.33|437.93|440.5|438.1|440.16|437.76|0
1634760830000|2021-10-20 20:13:50|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1634760840000|2021-10-20 20:14:00|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1634760850000|2021-10-20 20:14:10|440.66|438.26|440.66|438.26|440.83|438.43|440.66|438.26|0
1634760860000|2021-10-20 20:14:20|440.83|438.43|440.66|438.26|441|438.6|440.66|438.26|0
1634760870000|2021-10-20 20:14:30|440.5|438.1|440.41|438.01|440.5|438.1|440.41|438.01|0
1634760880000|2021-10-20 20:14:40|440.33|437.93|440.16|437.76|440.33|437.93|440.16|437.76|0
1634760890000|2021-10-20 20:14:50|440.33|437.93|440.16|437.76|440.33|437.93|440.16|437.76|0
1634760910000|2021-10-20 20:15:10|440.03|437.23|439.86|437.06|440.03|437.23|439.86|437.06|0
1634760930000|2021-10-20 20:15:30|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1634760960000|2021-10-20 20:16:00|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634760970000|2021-10-20 20:16:10|440.36|437.56|440.03|437.23|440.36|437.56|440.03|437.23|0
1634760980000|2021-10-20 20:16:20|439.86|437.06|440.03|437.23|440.03|437.23|439.86|437.06|0
1634761050000|2021-10-20 20:17:30|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634761060000|2021-10-20 20:17:40|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634761080000|2021-10-20 20:18:00|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634761100000|2021-10-20 20:18:20|440.69|437.89|440.53|437.73|440.69|437.89|440.53|437.73|0
1634761110000|2021-10-20 20:18:30|440.36|437.56|440.53|437.73|440.53|437.73|440.36|437.56|0
1634761130000|2021-10-20 20:18:50|440.36|437.56|440.53|437.73|440.53|437.73|440.36|437.56|0
1634761150000|2021-10-20 20:19:10|440.69|437.89|440.69|437.89|440.69|437.89|440.61|437.81|0
1634761170000|2021-10-20 20:19:30|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634761210000|2021-10-20 20:20:10|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634761220000|2021-10-20 20:20:20|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1634761320000|2021-10-20 20:22:00|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634761330000|2021-10-20 20:22:10|440.36|437.56|440.53|437.73|440.53|437.73|440.36|437.56|0
1634761350000|2021-10-20 20:22:30|440.69|437.89|440.53|437.73|440.69|437.89|440.53|437.73|0
1634761370000|2021-10-20 20:22:50|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1634761380000|2021-10-20 20:23:00|440.86|438.06|440.86|438.06|440.86|438.06|440.86|438.06|0
1634761410000|2021-10-20 20:23:30|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1634761430000|2021-10-20 20:23:50|440.53|437.73|440.36|437.56|440.53|437.73|440.36|437.56|0
1634761460000|2021-10-20 20:24:20|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634761470000|2021-10-20 20:24:30|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1634761490000|2021-10-20 20:24:50|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1634761500000|2021-10-20 20:25:00|439.36|436.56|439.52|436.72|439.52|436.72|439.36|436.56|0
1634761510000|2021-10-20 20:25:10|439.69|436.89|439.86|437.06|439.86|437.06|439.69|436.89|0
1634761520000|2021-10-20 20:25:20|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634761540000|2021-10-20 20:25:40|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1634761560000|2021-10-20 20:26:00|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1634761570000|2021-10-20 20:26:10|440.19|437.39|440.36|437.56|440.36|437.56|440.19|437.39|0
1634761600000|2021-10-20 20:26:40|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634761620000|2021-10-20 20:27:00|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634761630000|2021-10-20 20:27:10|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1634761640000|2021-10-20 20:27:20|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634761660000|2021-10-20 20:27:40|440.52|437.72|440.36|437.56|440.52|437.72|440.36|437.56|0
1634761670000|2021-10-20 20:27:50|440.52|437.72|440.36|437.56|440.52|437.72|440.36|437.56|0
1634761680000|2021-10-20 20:28:00|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634761700000|2021-10-20 20:28:20|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634761720000|2021-10-20 20:28:40|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1634761730000|2021-10-20 20:28:50|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634761740000|2021-10-20 20:29:00|440.19|437.39|440.02|437.22|440.19|437.39|440.02|437.22|0
1634761750000|2021-10-20 20:29:10|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1634761760000|2021-10-20 20:29:20|440.02|437.22|439.94|437.14|440.02|437.22|439.94|437.14|0
1634761770000|2021-10-20 20:29:30|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1634761800000|2021-10-20 20:30:00|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634761810000|2021-10-20 20:30:10|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634761830000|2021-10-20 20:30:30|440.19|437.39|440.27|437.47|440.27|437.47|440.19|437.39|0
1634761840000|2021-10-20 20:30:40|440.36|437.56|440.19|437.39|440.36|437.56|440.19|437.39|0
1634761870000|2021-10-20 20:31:10|440.02|437.22|440.1|437.3|440.19|437.39|440.02|437.22|0
1634761880000|2021-10-20 20:31:20|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1634761900000|2021-10-20 20:31:40|440.1|437.3|440.1|437.3|440.1|437.3|440.1|437.3|0
1634761910000|2021-10-20 20:31:50|440.02|437.22|440.19|437.39|440.19|437.39|440.02|437.22|0
1634761920000|2021-10-20 20:32:00|440.02|437.22|440.19|437.39|440.19|437.39|440.02|437.22|0
1634761930000|2021-10-20 20:32:10|440.02|437.22|440.02|437.22|440.19|437.39|440.02|437.22|0
1634761940000|2021-10-20 20:32:20|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634761990000|2021-10-20 20:33:10|440.27|437.47|440.19|437.39|440.27|437.47|440.19|437.39|0
1634762030000|2021-10-20 20:33:50|440.35|437.55|440.19|437.39|440.35|437.55|440.19|437.39|0
1634762040000|2021-10-20 20:34:00|440.27|437.47|440.35|437.55|440.35|437.55|440.27|437.47|0
1634762080000|2021-10-20 20:34:40|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634762090000|2021-10-20 20:34:50|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634762170000|2021-10-20 20:36:10|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1634762300000|2021-10-20 20:38:20|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1634762370000|2021-10-20 20:39:30|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1634762380000|2021-10-20 20:39:40|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1634762450000|2021-10-20 20:40:50|440.52|437.72|440.69|437.89|440.69|437.89|440.52|437.72|0
1634762460000|2021-10-20 20:41:00|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1634762530000|2021-10-20 20:42:10|440.35|437.55|440.52|437.72|440.52|437.72|440.35|437.55|0
1634762540000|2021-10-20 20:42:20|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634762590000|2021-10-20 20:43:10|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1634762630000|2021-10-20 20:43:50|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1634762660000|2021-10-20 20:44:20|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1634762750000|2021-10-20 20:45:50|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1634762760000|2021-10-20 20:46:00|440.85|438.05|440.85|438.05|440.85|438.05|440.85|438.05|0
1634762770000|2021-10-20 20:46:10|440.52|437.72|440.68|437.88|440.68|437.88|440.52|437.72|0
1634762780000|2021-10-20 20:46:20|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1634762860000|2021-10-20 20:47:40|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1634762930000|2021-10-20 20:48:50|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634762940000|2021-10-20 20:49:00|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1634763010000|2021-10-20 20:50:10|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634763020000|2021-10-20 20:50:20|440.51|437.71|440.51|437.71|440.51|437.71|440.43|437.63|0
1634763040000|2021-10-20 20:50:40|440.35|437.55|440.51|437.71|440.51|437.71|440.35|437.55|0
1634763160000|2021-10-20 20:52:40|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634763210000|2021-10-20 20:53:30|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1634763250000|2021-10-20 20:54:10|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634763270000|2021-10-20 20:54:30|440.26|437.46|440.18|437.38|440.26|437.46|440.18|437.38|0
1634763300000|2021-10-20 20:55:00|440.26|437.46|440.35|437.55|440.35|437.55|440.26|437.46|0
1634763370000|2021-10-20 20:56:10|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1634763380000|2021-10-20 20:56:20|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634763430000|2021-10-20 20:57:10|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1634763460000|2021-10-20 20:57:40|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1634763550000|2021-10-20 20:59:10|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1634763560000|2021-10-20 20:59:20|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1634763570000|2021-10-20 20:59:30|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1634763590000|2021-10-20 20:59:50|440.42|437.62|440.26|437.46|440.42|437.62|440.26|437.46|0
1634763600000|2021-10-20 21:00:00|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1634763640000|2021-10-20 21:00:40|440.35|437.55|440.16|437.36|440.35|437.55|440.16|437.36|0
1634763650000|2021-10-20 21:00:50|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634763670000|2021-10-20 21:01:10|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1634763690000|2021-10-20 21:01:30|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1634763730000|2021-10-20 21:02:10|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1634763760000|2021-10-20 21:02:40|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1634763770000|2021-10-20 21:02:50|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1634763790000|2021-10-20 21:03:10|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634763800000|2021-10-20 21:03:20|440.37|437.57|440.37|437.57|440.37|437.57|440.37|437.57|0
1634763840000|2021-10-20 21:04:00|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634763860000|2021-10-20 21:04:20|440.14|437.34|440.35|437.55|440.35|437.55|440.14|437.34|0
1634763900000|2021-10-20 21:05:00|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1634763930000|2021-10-20 21:05:30|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1634763940000|2021-10-20 21:05:40|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634763960000|2021-10-20 21:06:00|440.35|437.55|440.27|437.47|440.35|437.55|440.27|437.47|0
1634763970000|2021-10-20 21:06:10|440.25|437.45|440.25|437.45|440.25|437.45|440.25|437.45|0
1634763990000|2021-10-20 21:06:30|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634764140000|2021-10-20 21:09:00|440.25|437.45|440.25|437.45|440.25|437.45|440.25|437.45|0
1634764150000|2021-10-20 21:09:10|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634764160000|2021-10-20 21:09:20|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1634764170000|2021-10-20 21:09:30|440.44|437.64|440.49|437.69|440.49|437.69|440.44|437.64|0
1634764190000|2021-10-20 21:09:50|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1634764240000|2021-10-20 21:10:40|440.54|437.74|440.54|437.74|440.54|437.74|440.54|437.74|0
1634764250000|2021-10-20 21:10:50|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1634764530000|2021-10-20 21:15:30|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1634764540000|2021-10-20 21:15:40|440.29|437.49|440.29|437.49|440.34|437.54|440.29|437.49|0
1634764560000|2021-10-20 21:16:00|440.18|437.38|440.24|437.44|440.24|437.44|440.18|437.38|0
1634764600000|2021-10-20 21:16:40|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634764620000|2021-10-20 21:17:00|440.32|437.52|440.29|437.49|440.32|437.52|440.29|437.49|0
1634764760000|2021-10-20 21:19:20|440.27|437.47|440.27|437.47|440.27|437.47|440.27|437.47|0
1634764820000|2021-10-20 21:20:20|440.29|437.49|440.27|437.47|440.32|437.52|440.27|437.47|0
1634764870000|2021-10-20 21:21:10|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1634764890000|2021-10-20 21:21:30|440.34|437.54|440.32|437.52|440.34|437.54|440.32|437.52|0
1634764900000|2021-10-20 21:21:40|440.27|437.47|440.17|437.37|440.27|437.47|440.17|437.37|0
1634764920000|2021-10-20 21:22:00|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1634764930000|2021-10-20 21:22:10|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1634764950000|2021-10-20 21:22:30|440.27|437.47|440.31|437.51|440.31|437.51|440.27|437.47|0
1634765040000|2021-10-20 21:24:00|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634765080000|2021-10-20 21:24:40|440.27|437.47|440.27|437.47|440.27|437.47|440.27|437.47|0
1634765130000|2021-10-20 21:25:30|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634765180000|2021-10-20 21:26:20|440.27|437.47|440.27|437.47|440.27|437.47|440.27|437.47|0
1634765230000|2021-10-20 21:27:10|440.29|437.49|440.31|437.51|440.31|437.51|440.29|437.49|0
1634765290000|2021-10-20 21:28:10|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634765310000|2021-10-20 21:28:30|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1634765320000|2021-10-20 21:28:40|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634765350000|2021-10-20 21:29:10|440.34|437.54|440.36|437.56|440.36|437.56|440.34|437.54|0
1634765370000|2021-10-20 21:29:30|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1634765390000|2021-10-20 21:29:50|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634765490000|2021-10-20 21:31:30|440.41|437.61|440.41|437.61|440.41|437.61|440.41|437.61|0
1634765510000|2021-10-20 21:31:50|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1634765550000|2021-10-20 21:32:30|440.41|437.61|440.41|437.61|440.41|437.61|440.41|437.61|0
1634765700000|2021-10-20 21:35:00|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1634765810000|2021-10-20 21:36:50|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1634765890000|2021-10-20 21:38:10|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1634765930000|2021-10-20 21:38:50|440.09|437.29|440.09|437.29|440.09|437.29|440.09|437.29|0
1634765950000|2021-10-20 21:39:10|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1634766020000|2021-10-20 21:40:20|440.21|437.41|440.21|437.41|440.21|437.41|440.21|437.41|0
1634766030000|2021-10-20 21:40:30|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634766160000|2021-10-20 21:42:40|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1634766400000|2021-10-20 21:46:40|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1634766460000|2021-10-20 21:47:40|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1634766470000|2021-10-20 21:47:50|440.23|437.43|440.23|437.43|440.23|437.43|440.23|437.43|0
1634766560000|2021-10-20 21:49:20|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1634766580000|2021-10-20 21:49:40|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634766590000|2021-10-20 21:49:50|440.09|437.29|440.09|437.29|440.09|437.29|440.09|437.29|0
1634766680000|2021-10-20 21:51:20|440.12|437.32|440.12|437.32|440.12|437.32|440.12|437.32|0
1634766690000|2021-10-20 21:51:30|440.26|437.46|440.26|437.46|440.26|437.46|440.26|437.46|0
1634766710000|2021-10-20 21:51:50|440.23|437.43|440.12|437.32|440.23|437.43|440.12|437.32|0
1634766720000|2021-10-20 21:52:00|440.18|437.38|440.2|437.4|440.2|437.4|440.18|437.38|0
1634766730000|2021-10-20 21:52:10|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1634766820000|2021-10-20 21:53:40|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1634766830000|2021-10-20 21:53:50|440.23|437.43|440.23|437.43|440.23|437.43|440.2|437.4|0
1634766840000|2021-10-20 21:54:00|440.2|437.4|440.18|437.38|440.2|437.4|440.18|437.38|0
1634766850000|2021-10-20 21:54:10|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634766860000|2021-10-20 21:54:20|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1634766900000|2021-10-20 21:55:00|440.18|437.38|440.16|437.36|440.18|437.38|440.16|437.36|0
1634767200000|2021-10-20 22:00:00|440.9|438.1|440.73|437.93|440.9|438.1|440.73|437.93|0
1634767210000|2021-10-20 22:00:10|440.57|437.77|440.49|437.69|440.65|437.85|440.49|437.69|0
1634767220000|2021-10-20 22:00:20|440.32|437.52|440.32|437.52|440.32|437.52|440.15|437.35|0
1634767230000|2021-10-20 22:00:30|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1634767240000|2021-10-20 22:00:40|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1634767250000|2021-10-20 22:00:50|440.82|438.02|440.65|437.85|440.82|438.02|440.65|437.85|0
1634767290000|2021-10-20 22:01:30|440.82|438.02|440.99|438.19|440.99|438.19|440.82|438.02|0
1634767320000|2021-10-20 22:02:00|441.15|438.35|440.99|438.19|441.15|438.35|440.99|438.19|0
1634767330000|2021-10-20 22:02:10|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1634767340000|2021-10-20 22:02:20|440.99|438.19|441.15|438.35|441.15|438.35|440.99|438.19|0
1634767360000|2021-10-20 22:02:40|441.32|438.52|441.32|438.52|441.32|438.52|441.32|438.52|0
1634767370000|2021-10-20 22:02:50|441.49|438.69|441.15|438.35|441.49|438.69|441.15|438.35|0
1634767390000|2021-10-20 22:03:10|441.32|438.52|441.32|438.52|441.32|438.52|441.32|438.52|0
1634767430000|2021-10-20 22:03:50|441.23|438.43|441.15|438.35|441.23|438.43|441.15|438.35|0
1634767440000|2021-10-20 22:04:00|441.23|438.43|441.15|438.35|441.23|438.43|441.07|438.27|0
1634767450000|2021-10-20 22:04:10|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1634767460000|2021-10-20 22:04:20|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1634767470000|2021-10-20 22:04:30|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1634767480000|2021-10-20 22:04:40|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1634767490000|2021-10-20 22:04:50|440.65|437.85|440.82|438.02|440.82|438.02|440.65|437.85|0
1634767500000|2021-10-20 22:05:00|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1634767520000|2021-10-20 22:05:20|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1634767650000|2021-10-20 22:07:30|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1634767690000|2021-10-20 22:08:10|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1634767720000|2021-10-20 22:08:40|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1634767730000|2021-10-20 22:08:50|440.48|437.68|440.4|437.6|440.48|437.68|440.4|437.6|0
1634767740000|2021-10-20 22:09:00|440.48|437.68|440.48|437.68|440.48|437.68|440.4|437.6|0
1634767750000|2021-10-20 22:09:10|440.65|437.85|440.48|437.68|440.65|437.85|440.48|437.68|0
1634767760000|2021-10-20 22:09:20|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1634767770000|2021-10-20 22:09:30|440.4|437.6|440.48|437.68|440.48|437.68|440.4|437.6|0
1634767780000|2021-10-20 22:09:40|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1634767800000|2021-10-20 22:10:00|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1634767830000|2021-10-20 22:10:30|440.4|437.6|440.32|437.52|440.4|437.6|440.32|437.52|0
1634767870000|2021-10-20 22:11:10|440.23|437.43|440.15|437.35|440.23|437.43|440.15|437.35|0
1634767910000|2021-10-20 22:11:50|439.98|437.18|439.98|437.18|439.98|437.18|439.98|437.18|0
1634767920000|2021-10-20 22:12:00|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634767930000|2021-10-20 22:12:10|439.65|436.85|439.48|436.68|439.65|436.85|439.48|436.68|0
1634767950000|2021-10-20 22:12:30|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1634767960000|2021-10-20 22:12:40|439.48|436.68|439.48|436.68|439.48|436.68|439.48|436.68|0
1634767970000|2021-10-20 22:12:50|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1634767980000|2021-10-20 22:13:00|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634768020000|2021-10-20 22:13:40|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1634768040000|2021-10-20 22:14:00|439.56|436.76|439.48|436.68|439.56|436.76|439.48|436.68|0
1634768050000|2021-10-20 22:14:10|439.31|436.51|439.31|436.51|439.31|436.51|439.31|436.51|0
1634768070000|2021-10-20 22:14:30|439.48|436.68|439.48|436.68|439.48|436.68|439.48|436.68|0
1634768090000|2021-10-20 22:14:50|439.31|436.51|439.15|436.35|439.31|436.51|439.15|436.35|0
1634768100000|2021-10-20 22:15:00|439.06|436.26|438.98|436.18|439.06|436.26|438.98|436.18|0
1634768110000|2021-10-20 22:15:10|439.48|436.68|439.31|436.51|439.48|436.68|439.31|436.51|0
1634768120000|2021-10-20 22:15:20|439.48|436.68|439.48|436.68|439.48|436.68|439.48|436.68|0
1634768130000|2021-10-20 22:15:30|439.65|436.85|439.48|436.68|439.65|436.85|439.48|436.68|0
1634768160000|2021-10-20 22:16:00|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1634768170000|2021-10-20 22:16:10|439.81|437.01|439.89|437.09|439.89|437.09|439.81|437.01|0
1634768180000|2021-10-20 22:16:20|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634768190000|2021-10-20 22:16:30|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1634768210000|2021-10-20 22:16:50|439.81|437.01|439.98|437.18|439.98|437.18|439.81|437.01|0
1634768220000|2021-10-20 22:17:00|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634768230000|2021-10-20 22:17:10|439.98|437.18|439.98|437.18|439.98|437.18|439.98|437.18|0
1634768280000|2021-10-20 22:18:00|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634768300000|2021-10-20 22:18:20|439.98|437.18|439.98|437.18|439.98|437.18|439.98|437.18|0
1634768350000|2021-10-20 22:19:10|440.15|437.35|440.15|437.35|440.15|437.35|440.15|437.35|0
1634768400000|2021-10-20 22:20:00|439.98|437.18|440.15|437.35|440.15|437.35|439.98|437.18|0
1634768410000|2021-10-20 22:20:10|440.06|437.26|439.98|437.18|440.06|437.26|439.98|437.18|0
1634768470000|2021-10-20 22:21:10|440.14|437.34|439.98|437.18|440.14|437.34|439.98|437.18|0
1634768480000|2021-10-20 22:21:20|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634768520000|2021-10-20 22:22:00|439.64|436.84|439.81|437.01|439.81|437.01|439.64|436.84|0
1634768550000|2021-10-20 22:22:30|439.98|437.18|439.98|437.18|439.98|437.18|439.98|437.18|0
1634768570000|2021-10-20 22:22:50|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634768590000|2021-10-20 22:23:10|439.98|437.18|439.98|437.18|439.98|437.18|439.98|437.18|0
1634768670000|2021-10-20 22:24:30|440.06|437.26|439.98|437.18|440.06|437.26|439.98|437.18|0
1634768750000|2021-10-20 22:25:50|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634768770000|2021-10-20 22:26:10|439.98|437.18|439.98|437.18|439.98|437.18|439.98|437.18|0
1634768780000|2021-10-20 22:26:20|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634768880000|2021-10-20 22:28:00|439.89|437.09|439.81|437.01|439.89|437.09|439.81|437.01|0
1634768930000|2021-10-20 22:28:50|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1634768940000|2021-10-20 22:29:00|439.81|437.01|439.81|437.01|439.81|437.01|439.72|436.92|0
1634768960000|2021-10-20 22:29:20|439.64|436.84|439.64|436.84|439.64|436.84|439.64|436.84|0
1634769000000|2021-10-20 22:30:00|439.81|437.01|439.97|437.17|439.97|437.17|439.81|437.01|0
1634769010000|2021-10-20 22:30:10|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634769020000|2021-10-20 22:30:20|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1634769030000|2021-10-20 22:30:30|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634769050000|2021-10-20 22:30:50|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1634769060000|2021-10-20 22:31:00|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634769070000|2021-10-20 22:31:10|439.97|437.17|439.81|437.01|439.97|437.17|439.81|437.01|0
1634769080000|2021-10-20 22:31:20|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1634769090000|2021-10-20 22:31:30|440.14|437.34|440.14|437.34|440.14|437.34|439.97|437.17|0
1634769100000|2021-10-20 22:31:40|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1634769120000|2021-10-20 22:32:00|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1634769140000|2021-10-20 22:32:20|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1634769160000|2021-10-20 22:32:40|440.14|437.34|440.14|437.34|440.14|437.34|439.97|437.17|0
1634769180000|2021-10-20 22:33:00|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1634769210000|2021-10-20 22:33:30|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634769230000|2021-10-20 22:33:50|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1634769240000|2021-10-20 22:34:00|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634769250000|2021-10-20 22:34:10|440.22|437.42|440.31|437.51|440.31|437.51|440.22|437.42|0
1634769290000|2021-10-20 22:34:50|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634769310000|2021-10-20 22:35:10|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1634769320000|2021-10-20 22:35:20|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634769330000|2021-10-20 22:35:30|440.55|437.75|440.64|437.84|440.64|437.84|440.55|437.75|0
1634769340000|2021-10-20 22:35:40|440.81|438.01|440.97|438.17|440.97|438.17|440.81|438.01|0
1634769350000|2021-10-20 22:35:50|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1634769390000|2021-10-20 22:36:30|440.81|438.01|440.81|438.01|440.81|438.01|440.81|438.01|0
1634769400000|2021-10-20 22:36:40|440.64|437.84|440.72|437.92|440.72|437.92|440.64|437.84|0
1634769410000|2021-10-20 22:36:50|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1634769420000|2021-10-20 22:37:00|440.81|438.01|440.81|438.01|440.81|438.01|440.81|438.01|0
1634769470000|2021-10-20 22:37:50|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1634769480000|2021-10-20 22:38:00|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634769490000|2021-10-20 22:38:10|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634769510000|2021-10-20 22:38:30|440.22|437.42|440.3|437.5|440.3|437.5|440.22|437.42|0
1634769540000|2021-10-20 22:39:00|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634769550000|2021-10-20 22:39:10|440.55|437.75|440.47|437.67|440.55|437.75|440.47|437.67|0
1634769610000|2021-10-20 22:40:10|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1634769620000|2021-10-20 22:40:20|440.64|437.84|440.47|437.67|440.64|437.84|440.47|437.67|0
1634769660000|2021-10-20 22:41:00|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634769670000|2021-10-20 22:41:10|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634769680000|2021-10-20 22:41:20|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634769720000|2021-10-20 22:42:00|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634769730000|2021-10-20 22:42:10|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634769790000|2021-10-20 22:43:10|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634769880000|2021-10-20 22:44:40|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634769900000|2021-10-20 22:45:00|440.47|437.67|440.38|437.58|440.47|437.67|440.38|437.58|0
1634769910000|2021-10-20 22:45:10|440.47|437.67|440.3|437.5|440.47|437.67|440.3|437.5|0
1634769940000|2021-10-20 22:45:40|440.22|437.42|440.3|437.5|440.3|437.5|440.22|437.42|0
1634769950000|2021-10-20 22:45:50|440.21|437.41|440.3|437.5|440.3|437.5|440.21|437.41|0
1634770020000|2021-10-20 22:47:00|440.38|437.58|440.38|437.58|440.38|437.58|440.38|437.58|0
1634770030000|2021-10-20 22:47:10|440.47|437.67|440.3|437.5|440.47|437.67|440.3|437.5|0
1634770040000|2021-10-20 22:47:20|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634770080000|2021-10-20 22:48:00|440.3|437.5|440.3|437.5|440.38|437.58|440.3|437.5|0
1634770100000|2021-10-20 22:48:20|440.38|437.58|440.47|437.67|440.47|437.67|440.38|437.58|0
1634770110000|2021-10-20 22:48:30|440.38|437.58|440.47|437.67|440.47|437.67|440.38|437.58|0
1634770120000|2021-10-20 22:48:40|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634770200000|2021-10-20 22:50:00|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634770210000|2021-10-20 22:50:10|440.3|437.5|440.3|437.5|440.47|437.67|440.3|437.5|0
1634770240000|2021-10-20 22:50:40|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1634770280000|2021-10-20 22:51:20|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634770290000|2021-10-20 22:51:30|440.13|437.33|440.13|437.33|440.13|437.33|440.13|437.33|0
1634770320000|2021-10-20 22:52:00|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1634770340000|2021-10-20 22:52:20|439.8|437|439.8|437|439.8|437|439.8|437|0
1634770350000|2021-10-20 22:52:30|439.97|437.17|439.97|437.17|439.97|437.17|439.97|437.17|0
1634770360000|2021-10-20 22:52:40|439.8|437|439.97|437.17|439.97|437.17|439.8|437|0
1634770380000|2021-10-20 22:53:00|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1634770420000|2021-10-20 22:53:40|439.88|437.08|439.8|437|439.88|437.08|439.8|437|0
1634770460000|2021-10-20 22:54:20|439.46|436.66|439.63|436.83|439.63|436.83|439.46|436.66|0
1634770470000|2021-10-20 22:54:30|439.8|437|439.8|437|439.88|437.08|439.8|437|0
1634770490000|2021-10-20 22:54:50|439.71|436.91|439.63|436.83|439.71|436.91|439.63|436.83|0
1634770520000|2021-10-20 22:55:20|439.8|437|439.8|437|439.8|437|439.8|437|0
1634770610000|2021-10-20 22:56:50|439.63|436.83|439.8|437|439.8|437|439.63|436.83|0
1634770620000|2021-10-20 22:57:00|439.63|436.83|439.63|436.83|439.63|436.83|439.63|436.83|0
1634770660000|2021-10-20 22:57:40|439.46|436.66|439.46|436.66|439.46|436.66|439.46|436.66|0
1634770680000|2021-10-20 22:58:00|439.63|436.83|439.63|436.83|439.63|436.83|439.63|436.83|0
1634770700000|2021-10-20 22:58:20|439.8|437|439.8|437|439.8|437|439.8|437|0
1634770710000|2021-10-20 22:58:30|439.88|437.08|439.8|437|439.96|437.16|439.8|437|0
1634770720000|2021-10-20 22:58:40|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1634770730000|2021-10-20 22:58:50|439.8|437|439.8|437|439.8|437|439.8|437|0
1634770740000|2021-10-20 22:59:00|439.96|437.16|439.8|437|439.96|437.16|439.8|437|0
1634770800000|2021-10-20 23:00:00|439.96|437.16|439.96|437.16|440.13|437.33|439.96|437.16|0
1634770810000|2021-10-20 23:00:10|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1634770820000|2021-10-20 23:00:20|440.13|437.33|440.21|437.41|440.21|437.41|440.13|437.33|0
1634770830000|2021-10-20 23:00:30|440.13|437.33|440.3|437.5|440.3|437.5|440.13|437.33|0
1634770840000|2021-10-20 23:00:40|440.38|437.58|440.63|437.83|440.63|437.83|440.38|437.58|0
1634770850000|2021-10-20 23:00:50|440.8|438|440.8|438|440.8|438|440.8|438|0
1634770870000|2021-10-20 23:01:10|440.63|437.83|440.63|437.83|440.63|437.83|440.63|437.83|0
1634770880000|2021-10-20 23:01:20|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634770890000|2021-10-20 23:01:30|440.3|437.5|440.46|437.66|440.46|437.66|440.3|437.5|0
1634770900000|2021-10-20 23:01:40|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1634770920000|2021-10-20 23:02:00|440.38|437.58|440.63|437.83|440.63|437.83|440.38|437.58|0
1634770940000|2021-10-20 23:02:20|440.54|437.74|440.54|437.74|440.54|437.74|440.54|437.74|0
1634770950000|2021-10-20 23:02:30|440.63|437.83|440.63|437.83|440.63|437.83|440.63|437.83|0
1634770960000|2021-10-20 23:02:40|440.71|437.91|440.71|437.91|440.71|437.91|440.63|437.83|0
1634770970000|2021-10-20 23:02:50|440.8|438|440.63|437.83|440.8|438|440.63|437.83|0
1634770980000|2021-10-20 23:03:00|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1634770990000|2021-10-20 23:03:10|440.8|438|440.63|437.83|440.8|438|440.63|437.83|0
1634771020000|2021-10-20 23:03:40|440.54|437.74|440.46|437.66|440.54|437.74|440.46|437.66|0
1634771070000|2021-10-20 23:04:30|440.63|437.83|440.54|437.74|440.63|437.83|440.54|437.74|0
1634771080000|2021-10-20 23:04:40|440.46|437.66|440.63|437.83|440.63|437.83|440.46|437.66|0
1634771090000|2021-10-20 23:04:50|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1634771100000|2021-10-20 23:05:00|440.63|437.83|440.71|437.91|440.71|437.91|440.63|437.83|0
1634771110000|2021-10-20 23:05:10|440.63|437.83|440.63|437.83|440.63|437.83|440.63|437.83|0
1634771130000|2021-10-20 23:05:30|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771150000|2021-10-20 23:05:50|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771160000|2021-10-20 23:06:00|440.13|437.33|440.13|437.33|440.13|437.33|440.13|437.33|0
1634771200000|2021-10-20 23:06:40|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771210000|2021-10-20 23:06:50|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771230000|2021-10-20 23:07:10|440.29|437.49|440.29|437.49|440.37|437.57|440.29|437.49|0
1634771280000|2021-10-20 23:08:00|440.37|437.57|440.29|437.49|440.37|437.57|440.29|437.49|0
1634771290000|2021-10-20 23:08:10|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771310000|2021-10-20 23:08:30|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771320000|2021-10-20 23:08:40|440.46|437.66|440.29|437.49|440.46|437.66|440.29|437.49|0
1634771330000|2021-10-20 23:08:50|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771340000|2021-10-20 23:09:00|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771360000|2021-10-20 23:09:20|440.37|437.57|440.37|437.57|440.37|437.57|440.37|437.57|0
1634771370000|2021-10-20 23:09:30|440.46|437.66|440.37|437.57|440.46|437.66|440.37|437.57|0
1634771380000|2021-10-20 23:09:40|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771410000|2021-10-20 23:10:10|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771420000|2021-10-20 23:10:20|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771470000|2021-10-20 23:11:10|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771510000|2021-10-20 23:11:50|440.54|437.74|440.54|437.74|440.54|437.74|440.46|437.66|0
1634771520000|2021-10-20 23:12:00|440.63|437.83|440.54|437.74|440.63|437.83|440.46|437.66|0
1634771530000|2021-10-20 23:12:10|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771540000|2021-10-20 23:12:20|440.63|437.83|440.63|437.83|440.63|437.83|440.63|437.83|0
1634771550000|2021-10-20 23:12:30|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771560000|2021-10-20 23:12:40|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771580000|2021-10-20 23:13:00|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1634771630000|2021-10-20 23:13:50|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771640000|2021-10-20 23:14:00|440.37|437.57|440.29|437.49|440.37|437.57|440.29|437.49|0
1634771660000|2021-10-20 23:14:20|440.46|437.66|440.37|437.57|440.46|437.66|440.37|437.57|0
1634771670000|2021-10-20 23:14:30|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1634771710000|2021-10-20 23:15:10|440.12|437.32|439.96|437.16|440.12|437.32|439.96|437.16|0
1634771720000|2021-10-20 23:15:20|440.04|437.24|439.96|437.16|440.04|437.24|439.96|437.16|0
1634771730000|2021-10-20 23:15:30|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1634771750000|2021-10-20 23:15:50|439.62|436.82|439.62|436.82|439.62|436.82|439.62|436.82|0
1634771760000|2021-10-20 23:16:00|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1634771780000|2021-10-20 23:16:20|439.62|436.82|439.62|436.82|439.62|436.82|439.62|436.82|0
1634771790000|2021-10-20 23:16:30|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1634771810000|2021-10-20 23:16:50|439.62|436.82|439.62|436.82|439.62|436.82|439.62|436.82|0
1634771840000|2021-10-20 23:17:20|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1634771880000|2021-10-20 23:18:00|439.29|436.49|439.12|436.32|439.29|436.49|439.12|436.32|0
1634771890000|2021-10-20 23:18:10|439.2|436.4|439.12|436.32|439.2|436.4|439.12|436.32|0
1634771910000|2021-10-20 23:18:30|439.29|436.49|439.12|436.32|439.29|436.49|439.12|436.32|0
1634771920000|2021-10-20 23:18:40|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1634771940000|2021-10-20 23:19:00|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1634771950000|2021-10-20 23:19:10|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1634771960000|2021-10-20 23:19:20|439.12|436.32|439.12|436.32|439.12|436.32|439.12|436.32|0
1634772010000|2021-10-20 23:20:10|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1634772020000|2021-10-20 23:20:20|438.79|435.99|438.95|436.15|438.95|436.15|438.79|435.99|0
1634772030000|2021-10-20 23:20:30|438.79|435.99|438.79|435.99|438.79|435.99|438.79|435.99|0
1634772040000|2021-10-20 23:20:40|438.95|436.15|439.12|436.32|439.12|436.32|438.95|436.15|0
1634772050000|2021-10-20 23:20:50|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1634772060000|2021-10-20 23:21:00|438.79|435.99|438.95|436.15|438.95|436.15|438.79|435.99|0
1634772070000|2021-10-20 23:21:10|438.79|435.99|438.79|435.99|438.79|435.99|438.79|435.99|0
1634772100000|2021-10-20 23:21:40|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1634772130000|2021-10-20 23:22:10|439.12|436.32|439.12|436.32|439.12|436.32|439.12|436.32|0
1634772140000|2021-10-20 23:22:20|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1634772150000|2021-10-20 23:22:30|439.12|436.32|439.12|436.32|439.12|436.32|439.12|436.32|0
1634772210000|2021-10-20 23:23:30|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1634772250000|2021-10-20 23:24:10|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1634772270000|2021-10-20 23:24:30|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634772300000|2021-10-20 23:25:00|439.12|436.32|438.95|436.15|439.12|436.32|438.95|436.15|0
1634772310000|2021-10-20 23:25:10|439.12|436.32|438.95|436.15|439.12|436.32|438.95|436.15|0
1634772320000|2021-10-20 23:25:20|439.12|436.32|439.12|436.32|439.12|436.32|439.12|436.32|0
1634772350000|2021-10-20 23:25:50|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634772400000|2021-10-20 23:26:40|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1634772410000|2021-10-20 23:26:50|439.62|436.82|439.45|436.65|439.62|436.82|439.45|436.65|0
1634772420000|2021-10-20 23:27:00|439.53|436.73|439.62|436.82|439.62|436.82|439.53|436.73|0
1634772430000|2021-10-20 23:27:10|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1634772500000|2021-10-20 23:28:20|439.62|436.82|439.62|436.82|439.62|436.82|439.62|436.82|0
1634772520000|2021-10-20 23:28:40|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1634772540000|2021-10-20 23:29:00|439.28|436.48|439.45|436.65|439.45|436.65|439.28|436.48|0
1634772550000|2021-10-20 23:29:10|439.28|436.48|439.45|436.65|439.45|436.65|439.28|436.48|0
1634772560000|2021-10-20 23:29:20|439.62|436.82|439.62|436.82|439.62|436.82|439.62|436.82|0
1634772570000|2021-10-20 23:29:30|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1634772580000|2021-10-20 23:29:40|439.62|436.82|439.45|436.65|439.62|436.82|439.45|436.65|0
1634772620000|2021-10-20 23:30:20|439.28|436.48|439.45|436.65|439.45|436.65|439.28|436.48|0
1634772630000|2021-10-20 23:30:30|439.62|436.82|439.45|436.65|439.62|436.82|439.45|436.65|0
1634772650000|2021-10-20 23:30:50|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634772660000|2021-10-20 23:31:00|439.36|436.56|439.36|436.56|439.45|436.65|439.36|436.56|0
1634772670000|2021-10-20 23:31:10|439.28|436.48|439.36|436.56|439.36|436.56|439.28|436.48|0
1634772680000|2021-10-20 23:31:20|439.28|436.48|439.45|436.65|439.45|436.65|439.28|436.48|0
1634772720000|2021-10-20 23:32:00|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634772770000|2021-10-20 23:32:50|439.11|436.31|439.11|436.31|439.11|436.31|439.11|436.31|0
1634772810000|2021-10-20 23:33:30|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634772830000|2021-10-20 23:33:50|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1634772840000|2021-10-20 23:34:00|439.45|436.65|439.28|436.48|439.45|436.65|439.28|436.48|0
1634772860000|2021-10-20 23:34:20|439.11|436.31|439.11|436.31|439.11|436.31|439.11|436.31|0
1634772870000|2021-10-20 23:34:30|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634772880000|2021-10-20 23:34:40|439.11|436.31|439.11|436.31|439.11|436.31|439.11|436.31|0
1634772890000|2021-10-20 23:34:50|439.28|436.48|439.11|436.31|439.28|436.48|439.11|436.31|0
1634772900000|2021-10-20 23:35:00|439.28|436.48|439.11|436.31|439.28|436.48|439.11|436.31|0
1634772910000|2021-10-20 23:35:10|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634772920000|2021-10-20 23:35:20|439.19|436.39|439.11|436.31|439.19|436.39|439.11|436.31|0
1634772940000|2021-10-20 23:35:40|438.95|436.15|438.95|436.15|439.11|436.31|438.95|436.15|0
1634772960000|2021-10-20 23:36:00|439.11|436.31|439.11|436.31|439.28|436.48|439.11|436.31|0
1634772980000|2021-10-20 23:36:20|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634773000000|2021-10-20 23:36:40|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1634773010000|2021-10-20 23:36:50|439.61|436.81|439.61|436.81|439.61|436.81|439.61|436.81|0
1634773060000|2021-10-20 23:37:40|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1634773080000|2021-10-20 23:38:00|439.61|436.81|439.61|436.81|439.61|436.81|439.61|436.81|0
1634773110000|2021-10-20 23:38:30|439.53|436.73|439.53|436.73|439.53|436.73|439.53|436.73|0
1634773120000|2021-10-20 23:38:40|439.45|436.65|439.28|436.48|439.45|436.65|439.28|436.48|0
1634773170000|2021-10-20 23:39:30|439.19|436.39|439.28|436.48|439.28|436.48|439.11|436.31|0
1634773210000|2021-10-20 23:40:10|439.11|436.31|439.11|436.31|439.11|436.31|439.11|436.31|0
1634773230000|2021-10-20 23:40:30|439.19|436.39|439.19|436.39|439.19|436.39|439.19|436.39|0
1634773240000|2021-10-20 23:40:40|439.28|436.48|439.11|436.31|439.28|436.48|439.11|436.31|0
1634773250000|2021-10-20 23:40:50|439.19|436.39|439.28|436.48|439.28|436.48|439.19|436.39|0
1634773310000|2021-10-20 23:41:50|439.36|436.56|439.44|436.64|439.44|436.64|439.36|436.56|0
1634773330000|2021-10-20 23:42:10|439.61|436.81|439.44|436.64|439.61|436.81|439.44|436.64|0
1634773340000|2021-10-20 23:42:20|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634773350000|2021-10-20 23:42:30|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1634773370000|2021-10-20 23:42:50|439.61|436.81|439.61|436.81|439.61|436.81|439.61|436.81|0
1634773380000|2021-10-20 23:43:00|439.44|436.64|439.44|436.64|439.61|436.81|439.44|436.64|0
1634773400000|2021-10-20 23:43:20|439.36|436.56|439.44|436.64|439.44|436.64|439.36|436.56|0
1634773410000|2021-10-20 23:43:30|439.61|436.81|439.61|436.81|439.61|436.81|439.44|436.64|0
1634773420000|2021-10-20 23:43:40|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1634773430000|2021-10-20 23:43:50|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1634773440000|2021-10-20 23:44:00|439.44|436.64|439.28|436.48|439.44|436.64|439.28|436.48|0
1634773450000|2021-10-20 23:44:10|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1634773460000|2021-10-20 23:44:20|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1634773470000|2021-10-20 23:44:30|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1634773480000|2021-10-20 23:44:40|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1634773500000|2021-10-20 23:45:00|439.36|436.56|439.44|436.64|439.44|436.64|439.28|436.48|0
1634773510000|2021-10-20 23:45:10|439.28|436.48|439.28|436.48|439.44|436.64|439.28|436.48|0
1634773540000|2021-10-20 23:45:40|439.11|436.31|439.28|436.48|439.28|436.48|439.11|436.31|0
1634773550000|2021-10-20 23:45:50|439.11|436.31|439.11|436.31|439.11|436.31|439.11|436.31|0
1634773560000|2021-10-20 23:46:00|438.94|436.14|438.94|436.14|438.94|436.14|438.94|436.14|0
1634773580000|2021-10-20 23:46:20|438.78|435.98|438.78|435.98|438.78|435.98|438.78|435.98|0
1634773590000|2021-10-20 23:46:30|438.94|436.14|438.94|436.14|438.94|436.14|438.94|436.14|0
1634773600000|2021-10-20 23:46:40|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1634773610000|2021-10-20 23:46:50|438.78|435.98|438.61|435.81|438.78|435.98|438.61|435.81|0
1634773620000|2021-10-20 23:47:00|438.78|435.98|438.61|435.81|438.78|435.98|438.61|435.81|0
1634773630000|2021-10-20 23:47:10|438.44|435.64|438.61|435.81|438.61|435.81|438.44|435.64|0
1634773640000|2021-10-20 23:47:20|438.44|435.64|438.44|435.64|438.44|435.64|438.44|435.64|0
1634773650000|2021-10-20 23:47:30|438.61|435.81|438.78|435.98|438.78|435.98|438.61|435.81|0
1634773660000|2021-10-20 23:47:40|438.86|436.06|438.78|435.98|438.94|436.14|438.61|435.81|0
1634773680000|2021-10-20 23:48:00|438.94|436.14|438.94|436.14|438.94|436.14|438.94|436.14|0
1634773710000|2021-10-20 23:48:30|438.77|435.97|438.69|435.89|438.77|435.97|438.69|435.89|0
1634773720000|2021-10-20 23:48:40|438.61|435.81|438.77|435.97|438.77|435.97|438.61|435.81|0
1634773730000|2021-10-20 23:48:50|438.69|435.89|438.61|435.81|438.69|435.89|438.61|435.81|0
1634773760000|2021-10-20 23:49:20|438.77|435.97|438.69|435.89|438.77|435.97|438.69|435.89|0
1634773770000|2021-10-20 23:49:30|438.61|435.81|438.61|435.81|438.69|435.89|438.61|435.81|0
1634773780000|2021-10-20 23:49:40|438.69|435.89|438.61|435.81|438.77|435.97|438.61|435.81|0
1634773790000|2021-10-20 23:49:50|438.44|435.64|438.44|435.64|438.44|435.64|438.44|435.64|0
1634773800000|2021-10-20 23:50:00|438.61|435.81|438.44|435.64|438.61|435.81|438.44|435.64|0
1634773820000|2021-10-20 23:50:20|438.61|435.81|438.44|435.64|438.61|435.81|438.44|435.64|0
1634773830000|2021-10-20 23:50:30|438.27|435.47|438.27|435.47|438.27|435.47|438.27|435.47|0
1634773840000|2021-10-20 23:50:40|438.11|435.31|438.11|435.31|438.11|435.31|438.11|435.31|0
1634773850000|2021-10-20 23:50:50|438.27|435.47|438.27|435.47|438.27|435.47|438.11|435.31|0
1634773870000|2021-10-20 23:51:10|438.11|435.31|438.11|435.31|438.11|435.31|438.11|435.31|0
1634773880000|2021-10-20 23:51:20|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1634773900000|2021-10-20 23:51:40|437.85|435.05|437.77|434.97|437.94|435.14|437.77|434.97|0
1634773910000|2021-10-20 23:51:50|437.61|434.81|437.94|435.14|437.94|435.14|437.61|434.81|0
1634773920000|2021-10-20 23:52:00|437.77|434.97|437.44|434.64|437.77|434.97|437.44|434.64|0
1634773930000|2021-10-20 23:52:10|437.61|434.81|437.61|434.81|437.61|434.81|437.61|434.81|0
1634773940000|2021-10-20 23:52:20|437.77|434.97|437.77|434.97|437.77|434.97|437.77|434.97|0
1634773970000|2021-10-20 23:52:50|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1634773980000|2021-10-20 23:53:00|437.77|434.97|437.77|434.97|437.77|434.97|437.77|434.97|0
1634774000000|2021-10-20 23:53:20|437.69|434.89|437.61|434.81|437.77|434.97|437.61|434.81|0
1634774020000|2021-10-20 23:53:40|437.77|434.97|437.77|434.97|437.77|434.97|437.77|434.97|0
1634774030000|2021-10-20 23:53:50|437.61|434.81|437.61|434.81|437.61|434.81|437.61|434.81|0
1634774040000|2021-10-20 23:54:00|437.69|434.89|437.77|434.97|437.77|434.97|437.69|434.89|0
1634774060000|2021-10-20 23:54:20|437.85|435.05|437.77|434.97|437.85|435.05|437.77|434.97|0
1634774070000|2021-10-20 23:54:30|437.61|434.81|437.61|434.81|437.61|434.81|437.61|434.81|0
1634774080000|2021-10-20 23:54:40|437.44|434.64|437.44|434.64|437.44|434.64|437.44|434.64|0
1634774100000|2021-10-20 23:55:00|437.52|434.72|437.52|434.72|437.52|434.72|437.52|434.72|0
1634774110000|2021-10-20 23:55:10|437.44|434.64|437.44|434.64|437.52|434.72|437.44|434.64|0
1634774120000|2021-10-20 23:55:20|437.61|434.81|437.44|434.64|437.61|434.81|437.44|434.64|0
1634774140000|2021-10-20 23:55:40|437.52|434.72|437.44|434.64|437.52|434.72|437.44|434.64|0
1634774170000|2021-10-20 23:56:10|437.61|434.81|437.61|434.81|437.61|434.81|437.61|434.81|0
1634774180000|2021-10-20 23:56:20|437.77|434.97|437.77|434.97|437.77|434.97|437.77|434.97|0
1634774190000|2021-10-20 23:56:30|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1634774220000|2021-10-20 23:57:00|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634774240000|2021-10-20 23:57:20|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1634774250000|2021-10-20 23:57:30|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634774260000|2021-10-20 23:57:40|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1634774280000|2021-10-20 23:58:00|437.77|434.97|437.94|435.14|437.94|435.14|437.77|434.97|0
1634774290000|2021-10-20 23:58:10|437.85|435.05|437.77|434.97|437.85|435.05|437.77|434.97|0
1634774300000|2021-10-20 23:58:20|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1634774330000|2021-10-20 23:58:50|437.77|434.97|437.6|434.8|437.77|434.97|437.6|434.8|0
1634774350000|2021-10-20 23:59:10|437.77|434.97|437.77|434.97|437.77|434.97|437.68|434.88|0
1634774360000|2021-10-20 23:59:20|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1634774370000|2021-10-20 23:59:30|437.44|434.64|437.44|434.64|437.44|434.64|437.44|434.64|0
1634774400000|2021-10-21 00:00:00|437.6|434.8|437.77|434.97|437.77|434.97|437.6|434.8|0
1634774410000|2021-10-21 00:00:10|437.94|435.14|437.77|434.97|437.94|435.14|437.77|434.97|0
1634774420000|2021-10-21 00:00:20|437.6|434.8|437.68|434.88|437.77|434.97|437.6|434.8|0
1634774430000|2021-10-21 00:00:30|437.77|434.97|437.44|434.64|437.77|434.97|437.44|434.64|0
1634774440000|2021-10-21 00:00:40|436.77|433.97|436.94|434.14|436.94|434.14|436.77|433.97|0
1634774450000|2021-10-21 00:00:50|436.77|433.97|436.77|433.97|436.77|433.97|436.6|433.8|0
1634774460000|2021-10-21 00:01:00|436.6|433.8|436.52|433.72|436.77|433.97|436.52|433.72|0
1634774470000|2021-10-21 00:01:10|436.6|433.8|436.77|433.97|436.77|433.97|436.6|433.8|0
1634774480000|2021-10-21 00:01:20|436.85|434.05|436.85|434.05|436.85|434.05|436.85|434.05|0
1634774490000|2021-10-21 00:01:30|436.77|433.97|436.85|434.05|436.85|434.05|436.77|433.97|0
1634774500000|2021-10-21 00:01:40|436.94|434.14|436.94|434.14|436.94|434.14|436.94|434.14|0
1634774510000|2021-10-21 00:01:50|436.85|434.05|437.27|434.47|437.27|434.47|436.85|434.05|0
1634774520000|2021-10-21 00:02:00|437.44|434.64|437.44|434.64|437.44|434.64|437.44|434.64|0
1634774530000|2021-10-21 00:02:10|437.6|434.8|437.77|434.97|437.77|434.97|437.6|434.8|0
1634774540000|2021-10-21 00:02:20|437.6|434.8|437.44|434.64|437.6|434.8|437.44|434.64|0
1634774550000|2021-10-21 00:02:30|437.6|434.8|437.52|434.72|437.6|434.8|437.44|434.64|0
1634774560000|2021-10-21 00:02:40|437.6|434.8|437.77|434.97|437.77|434.97|437.6|434.8|0
1634774570000|2021-10-21 00:02:50|437.94|435.14|437.94|435.14|437.94|435.14|437.77|434.97|0
1634774580000|2021-10-21 00:03:00|437.77|434.97|437.68|434.88|437.77|434.97|437.6|434.8|0
1634774590000|2021-10-21 00:03:10|437.77|434.97|437.6|434.8|437.77|434.97|437.6|434.8|0
1634774600000|2021-10-21 00:03:20|437.77|434.97|437.77|434.97|437.77|434.97|437.77|434.97|0
1634774610000|2021-10-21 00:03:30|437.68|434.88|437.77|434.97|437.77|434.97|437.68|434.88|0
1634774620000|2021-10-21 00:03:40|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1634774630000|2021-10-21 00:03:50|438.1|435.3|438.18|435.38|438.18|435.38|438.1|435.3|0
1634774640000|2021-10-21 00:04:00|438.27|435.47|438.1|435.3|438.27|435.47|438.1|435.3|0
1634774650000|2021-10-21 00:04:10|438.27|435.47|438.1|435.3|438.27|435.47|438.1|435.3|0
1634774660000|2021-10-21 00:04:20|438.02|435.22|437.77|434.97|438.02|435.22|437.77|434.97|0
1634774670000|2021-10-21 00:04:30|437.6|434.8|437.44|434.64|437.68|434.88|437.44|434.64|0
1634774680000|2021-10-21 00:04:40|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1634774690000|2021-10-21 00:04:50|437.77|434.97|437.77|434.97|437.77|434.97|437.68|434.88|0
1634774710000|2021-10-21 00:05:10|437.93|435.13|438.1|435.3|438.1|435.3|437.93|435.13|0
1634774730000|2021-10-21 00:05:30|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1634774740000|2021-10-21 00:05:40|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634774750000|2021-10-21 00:05:50|438.01|435.21|437.93|435.13|438.01|435.21|437.93|435.13|0
1634774760000|2021-10-21 00:06:00|437.85|435.05|437.77|434.97|437.93|435.13|437.77|434.97|0
1634774770000|2021-10-21 00:06:10|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1634774780000|2021-10-21 00:06:20|437.77|434.97|437.93|435.13|437.93|435.13|437.77|434.97|0
1634774790000|2021-10-21 00:06:30|437.85|435.05|437.85|435.05|437.85|435.05|437.85|435.05|0
1634774800000|2021-10-21 00:06:40|437.93|435.13|438.1|435.3|438.1|435.3|437.93|435.13|0
1634774810000|2021-10-21 00:06:50|438.27|435.47|438.27|435.47|438.27|435.47|438.1|435.3|0
1634774820000|2021-10-21 00:07:00|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634774830000|2021-10-21 00:07:10|437.93|435.13|438.1|435.3|438.1|435.3|437.93|435.13|0
1634774840000|2021-10-21 00:07:20|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1634774850000|2021-10-21 00:07:30|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634774860000|2021-10-21 00:07:40|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1634774880000|2021-10-21 00:08:00|438.01|435.21|438.1|435.3|438.1|435.3|437.93|435.13|0
1634774900000|2021-10-21 00:08:20|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1634774910000|2021-10-21 00:08:30|437.85|435.05|437.93|435.13|437.93|435.13|437.85|435.05|0
1634774920000|2021-10-21 00:08:40|437.77|434.97|437.77|434.97|437.93|435.13|437.77|434.97|0
1634774930000|2021-10-21 00:08:50|437.85|435.05|437.77|434.97|437.85|435.05|437.77|434.97|0
1634774940000|2021-10-21 00:09:00|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1634774950000|2021-10-21 00:09:10|438.1|435.3|437.93|435.13|438.1|435.3|437.93|435.13|0
1634774960000|2021-10-21 00:09:20|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634774970000|2021-10-21 00:09:30|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1634774990000|2021-10-21 00:09:50|438.01|435.21|438.1|435.3|438.1|435.3|438.01|435.21|0
1634775010000|2021-10-21 00:10:10|438.27|435.47|438.27|435.47|438.27|435.47|438.27|435.47|0
1634775050000|2021-10-21 00:10:50|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634775070000|2021-10-21 00:11:10|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1634775090000|2021-10-21 00:11:30|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634775100000|2021-10-21 00:11:40|438.27|435.47|438.27|435.47|438.27|435.47|438.27|435.47|0
1634775190000|2021-10-21 00:13:10|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1634775210000|2021-10-21 00:13:30|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634775220000|2021-10-21 00:13:40|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1634775250000|2021-10-21 00:14:10|438.6|435.8|438.6|435.8|438.6|435.8|438.6|435.8|0
1634775260000|2021-10-21 00:14:20|438.76|435.96|438.76|435.96|438.76|435.96|438.76|435.96|0
1634775270000|2021-10-21 00:14:30|438.6|435.8|438.76|435.96|438.76|435.96|438.6|435.8|0
1634775300000|2021-10-21 00:15:00|438.6|435.8|438.6|435.8|438.6|435.8|438.6|435.8|0
1634775310000|2021-10-21 00:15:10|438.43|435.63|438.26|435.46|438.43|435.63|438.26|435.46|0
1634775320000|2021-10-21 00:15:20|438.1|435.3|437.93|435.13|438.1|435.3|437.93|435.13|0
1634775330000|2021-10-21 00:15:30|437.76|434.96|437.76|434.96|437.76|434.96|437.76|434.96|0
1634775340000|2021-10-21 00:15:40|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1634775350000|2021-10-21 00:15:50|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1634775360000|2021-10-21 00:16:00|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634775370000|2021-10-21 00:16:10|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1634775380000|2021-10-21 00:16:20|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1634775390000|2021-10-21 00:16:30|438.26|435.46|438.43|435.63|438.43|435.63|438.26|435.46|0
1634775400000|2021-10-21 00:16:40|438.26|435.46|438.1|435.3|438.26|435.46|438.1|435.3|0
1634775410000|2021-10-21 00:16:50|437.93|435.13|437.76|434.96|437.93|435.13|437.76|434.96|0
1634775420000|2021-10-21 00:17:00|437.6|434.8|437.51|434.71|437.6|434.8|437.43|434.63|0
1634775430000|2021-10-21 00:17:10|437.26|434.46|436.43|433.63|437.26|434.46|436.43|433.63|0
1634775440000|2021-10-21 00:17:20|436.6|433.8|436.93|434.13|436.93|434.13|436.6|433.8|0
1634775450000|2021-10-21 00:17:30|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1634775460000|2021-10-21 00:17:40|437.26|434.46|437.18|434.38|437.26|434.46|437.18|434.38|0
1634775470000|2021-10-21 00:17:50|437.01|434.21|436.76|433.96|437.01|434.21|436.76|433.96|0
1634775480000|2021-10-21 00:18:00|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1634775490000|2021-10-21 00:18:10|437.1|434.3|437.01|434.21|437.1|434.3|436.93|434.13|0
1634775500000|2021-10-21 00:18:20|437.1|434.3|437.1|434.3|437.1|434.3|436.93|434.13|0
1634775510000|2021-10-21 00:18:30|436.93|434.13|436.93|434.13|437.1|434.3|436.93|434.13|0
1634775530000|2021-10-21 00:18:50|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1634775540000|2021-10-21 00:19:00|436.93|434.13|437.1|434.3|437.1|434.3|436.93|434.13|0
1634775550000|2021-10-21 00:19:10|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1634775570000|2021-10-21 00:19:30|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1634775580000|2021-10-21 00:19:40|436.93|434.13|437.1|434.3|437.1|434.3|436.93|434.13|0
1634775610000|2021-10-21 00:20:10|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1634775630000|2021-10-21 00:20:30|437.1|434.3|436.93|434.13|437.1|434.3|436.93|434.13|0
1634775640000|2021-10-21 00:20:40|437.01|434.21|436.93|434.13|437.01|434.21|436.93|434.13|0
1634775650000|2021-10-21 00:20:50|437.01|434.21|437.01|434.21|437.01|434.21|437.01|434.21|0
1634775660000|2021-10-21 00:21:00|436.93|434.13|436.76|433.96|436.93|434.13|436.76|433.96|0
1634775670000|2021-10-21 00:21:10|436.68|433.88|436.6|433.8|436.68|433.88|436.6|433.8|0
1634775680000|2021-10-21 00:21:20|436.76|433.96|436.76|433.96|436.76|433.96|436.68|433.88|0
1634775710000|2021-10-21 00:21:50|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1634775740000|2021-10-21 00:22:20|436.76|433.96|436.93|434.13|436.93|434.13|436.76|433.96|0
1634775750000|2021-10-21 00:22:30|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1634775760000|2021-10-21 00:22:40|437.01|434.21|436.6|433.8|437.1|434.3|436.6|433.8|0
1634775770000|2021-10-21 00:22:50|436.68|433.88|436.76|433.96|436.76|433.96|436.68|433.88|0
1634775780000|2021-10-21 00:23:00|436.6|433.8|436.6|433.8|436.6|433.8|436.6|433.8|0
1634775790000|2021-10-21 00:23:10|436.51|433.71|436.6|433.8|436.6|433.8|436.51|433.71|0
1634775800000|2021-10-21 00:23:20|436.76|433.96|436.84|434.04|436.93|434.13|436.76|433.96|0
1634775810000|2021-10-21 00:23:30|436.93|434.13|436.84|434.04|436.93|434.13|436.76|433.96|0
1634775820000|2021-10-21 00:23:40|436.93|434.13|437.09|434.29|437.09|434.29|436.93|434.13|0
1634775830000|2021-10-21 00:23:50|437.26|434.46|437.26|434.46|437.26|434.46|437.26|434.46|0
1634775860000|2021-10-21 00:24:20|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1634775900000|2021-10-21 00:25:00|437.26|434.46|437.43|434.63|437.43|434.63|437.26|434.46|0
1634775910000|2021-10-21 00:25:10|437.59|434.79|437.59|434.79|437.59|434.79|437.43|434.63|0
1634775920000|2021-10-21 00:25:20|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1634775940000|2021-10-21 00:25:40|437.34|434.54|437.34|434.54|437.34|434.54|437.34|434.54|0
1634775950000|2021-10-21 00:25:50|437.43|434.63|437.34|434.54|437.43|434.63|437.34|434.54|0
1634775960000|2021-10-21 00:26:00|437.43|434.63|437.26|434.46|437.43|434.63|437.26|434.46|0
1634775970000|2021-10-21 00:26:10|437.34|434.54|437.26|434.46|437.34|434.54|437.26|434.46|0
1634775990000|2021-10-21 00:26:30|437.09|434.29|437.17|434.37|437.26|434.46|437.09|434.29|0
1634776000000|2021-10-21 00:26:40|437.09|434.29|436.93|434.13|437.09|434.29|436.93|434.13|0
1634776010000|2021-10-21 00:26:50|437.09|434.29|436.93|434.13|437.09|434.29|436.93|434.13|0
1634776030000|2021-10-21 00:27:10|437.09|434.29|437.26|434.46|437.26|434.46|437.09|434.29|0
1634776050000|2021-10-21 00:27:30|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1634776070000|2021-10-21 00:27:50|437.34|434.54|437.43|434.63|437.43|434.63|437.26|434.46|0
1634776080000|2021-10-21 00:28:00|437.26|434.46|437.26|434.46|437.26|434.46|437.26|434.46|0
1634776090000|2021-10-21 00:28:10|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1634776120000|2021-10-21 00:28:40|437.51|434.71|437.59|434.79|437.59|434.79|437.51|434.71|0
1634776140000|2021-10-21 00:29:00|437.51|434.71|437.17|434.37|437.51|434.71|437.17|434.37|0
1634776150000|2021-10-21 00:29:10|437.26|434.46|437.26|434.46|437.26|434.46|437.26|434.46|0
1634776160000|2021-10-21 00:29:20|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1634776180000|2021-10-21 00:29:40|436.93|434.13|437.09|434.29|437.09|434.29|436.93|434.13|0
1634776190000|2021-10-21 00:29:50|436.93|434.13|436.93|434.13|437.09|434.29|436.93|434.13|0
1634776200000|2021-10-21 00:30:00|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1634776210000|2021-10-21 00:30:10|437.01|434.21|437.09|434.29|437.09|434.29|436.93|434.13|0
1634776230000|2021-10-21 00:30:30|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1634776240000|2021-10-21 00:30:40|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1634776260000|2021-10-21 00:31:00|437.26|434.46|437.26|434.46|437.26|434.46|437.26|434.46|0
1634776270000|2021-10-21 00:31:10|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1634776290000|2021-10-21 00:31:30|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1634776300000|2021-10-21 00:31:40|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1634776340000|2021-10-21 00:32:20|436.59|433.79|436.59|433.79|436.59|433.79|436.59|433.79|0
1634776350000|2021-10-21 00:32:30|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1634776360000|2021-10-21 00:32:40|436.92|434.12|436.76|433.96|436.92|434.12|436.76|433.96|0
1634776370000|2021-10-21 00:32:50|436.67|433.87|436.43|433.63|436.67|433.87|436.43|433.63|0
1634776390000|2021-10-21 00:33:10|436.59|433.79|436.76|433.96|436.76|433.96|436.51|433.71|0
1634776410000|2021-10-21 00:33:30|436.92|434.12|436.76|433.96|436.92|434.12|436.76|433.96|0
1634776440000|2021-10-21 00:34:00|436.92|434.12|437.09|434.29|437.09|434.29|436.92|434.12|0
1634776470000|2021-10-21 00:34:30|437.17|434.37|437.17|434.37|437.17|434.37|437.17|434.37|0
1634776480000|2021-10-21 00:34:40|437.09|434.29|437.09|434.29|437.26|434.46|437.09|434.29|0
1634776490000|2021-10-21 00:34:50|436.92|434.12|436.92|434.12|436.92|434.12|436.92|434.12|0
1634776510000|2021-10-21 00:35:10|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1634776520000|2021-10-21 00:35:20|436.92|434.12|437.09|434.29|437.09|434.29|436.92|434.12|0
1634776530000|2021-10-21 00:35:30|436.92|434.12|437.09|434.29|437.09|434.29|436.92|434.12|0
1634776540000|2021-10-21 00:35:40|436.92|434.12|437.09|434.29|437.09|434.29|436.92|434.12|0
1634776550000|2021-10-21 00:35:50|437.26|434.46|437.26|434.46|437.26|434.46|437.26|434.46|0
1634776560000|2021-10-21 00:36:00|437.42|434.62|437.59|434.79|437.59|434.79|437.42|434.62|0
1634776570000|2021-10-21 00:36:10|437.5|434.7|437.59|434.79|437.59|434.79|437.5|434.7|0
1634776580000|2021-10-21 00:36:20|437.84|435.04|437.92|435.12|437.92|435.12|437.84|435.04|0
1634776590000|2021-10-21 00:36:30|437.76|434.96|437.92|435.12|437.92|435.12|437.76|434.96|0
1634776600000|2021-10-21 00:36:40|437.76|434.96|437.76|434.96|437.76|434.96|437.76|434.96|0
1634776620000|2021-10-21 00:37:00|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634776670000|2021-10-21 00:37:50|438.09|435.29|437.92|435.12|438.09|435.29|437.92|435.12|0
1634776680000|2021-10-21 00:38:00|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1634776690000|2021-10-21 00:38:10|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1634776700000|2021-10-21 00:38:20|438.09|435.29|438.25|435.45|438.26|435.46|438.09|435.29|0
1634776710000|2021-10-21 00:38:30|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1634776720000|2021-10-21 00:38:40|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1634776730000|2021-10-21 00:38:50|438.42|435.62|438.59|435.79|438.59|435.79|438.42|435.62|0
1634776740000|2021-10-21 00:39:00|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1634776750000|2021-10-21 00:39:10|438.59|435.79|438.42|435.62|438.59|435.79|438.42|435.62|0
1634776770000|2021-10-21 00:39:30|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1634776780000|2021-10-21 00:39:40|438.33|435.53|438.42|435.62|438.42|435.62|438.33|435.53|0
1634776790000|2021-10-21 00:39:50|438.33|435.53|438.42|435.62|438.42|435.62|438.33|435.53|0
1634776800000|2021-10-21 00:40:00|438.25|435.45|438.09|435.29|438.25|435.45|438.09|435.29|0
1634776810000|2021-10-21 00:40:10|437.92|435.12|437.83|435.03|437.92|435.12|437.83|435.03|0
1634776820000|2021-10-21 00:40:20|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634776830000|2021-10-21 00:40:30|438.09|435.29|437.92|435.12|438.09|435.29|437.92|435.12|0
1634776840000|2021-10-21 00:40:40|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1634776850000|2021-10-21 00:40:50|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634776860000|2021-10-21 00:41:00|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1634776870000|2021-10-21 00:41:10|437.92|435.12|438|435.2|438|435.2|437.92|435.12|0
1634776880000|2021-10-21 00:41:20|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634776910000|2021-10-21 00:41:50|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1634776920000|2021-10-21 00:42:00|437.75|434.95|437.75|434.95|437.92|435.12|437.75|434.95|0
1634776930000|2021-10-21 00:42:10|437.83|435.03|437.75|434.95|437.83|435.03|437.75|434.95|0
1634776940000|2021-10-21 00:42:20|437.92|435.12|438.09|435.29|438.09|435.29|437.92|435.12|0
1634776960000|2021-10-21 00:42:40|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634776970000|2021-10-21 00:42:50|438|435.2|438|435.2|438|435.2|438|435.2|0
1634776980000|2021-10-21 00:43:00|437.92|435.12|437.92|435.12|438|435.2|437.92|435.12|0
1634777000000|2021-10-21 00:43:20|438.09|435.29|437.92|435.12|438.09|435.29|437.92|435.12|0
1634777030000|2021-10-21 00:43:50|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1634777040000|2021-10-21 00:44:00|437.83|435.03|437.92|435.12|437.92|435.12|437.83|435.03|0
1634777050000|2021-10-21 00:44:10|437.75|434.95|437.92|435.12|437.92|435.12|437.75|434.95|0
1634777060000|2021-10-21 00:44:20|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1634777070000|2021-10-21 00:44:30|438|435.2|437.92|435.12|438|435.2|437.92|435.12|0
1634777080000|2021-10-21 00:44:40|438|435.2|438|435.2|438|435.2|438|435.2|0
1634777090000|2021-10-21 00:44:50|437.92|435.12|438.09|435.29|438.09|435.29|437.92|435.12|0
1634777100000|2021-10-21 00:45:00|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634777110000|2021-10-21 00:45:10|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1634777120000|2021-10-21 00:45:20|438|435.2|437.92|435.12|438.09|435.29|437.92|435.12|0
1634777130000|2021-10-21 00:45:30|438|435.2|437.92|435.12|438|435.2|437.92|435.12|0
1634777150000|2021-10-21 00:45:50|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1634777160000|2021-10-21 00:46:00|438.25|435.45|438.42|435.62|438.42|435.62|438.17|435.37|0
1634777170000|2021-10-21 00:46:10|438.25|435.45|438.25|435.45|438.33|435.53|438.25|435.45|0
1634777180000|2021-10-21 00:46:20|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1634777190000|2021-10-21 00:46:30|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1634777200000|2021-10-21 00:46:40|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1634777210000|2021-10-21 00:46:50|438.25|435.45|438.08|435.28|438.25|435.45|438.08|435.28|0
1634777230000|2021-10-21 00:47:10|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1634777250000|2021-10-21 00:47:30|438.08|435.28|437.92|435.12|438.08|435.28|437.92|435.12|0
1634777260000|2021-10-21 00:47:40|438|435.2|437.92|435.12|438|435.2|437.92|435.12|0
1634777280000|2021-10-21 00:48:00|437.75|434.95|437.92|435.12|437.92|435.12|437.75|434.95|0
1634777290000|2021-10-21 00:48:10|437.83|435.03|437.92|435.12|437.92|435.12|437.83|435.03|0
1634777300000|2021-10-21 00:48:20|438.08|435.28|438.08|435.28|438.08|435.28|438.08|435.28|0
1634777310000|2021-10-21 00:48:30|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634777320000|2021-10-21 00:48:40|438.08|435.28|438.08|435.28|438.08|435.28|438|435.2|0
1634777330000|2021-10-21 00:48:50|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634777340000|2021-10-21 00:49:00|438.08|435.28|438.08|435.28|438.08|435.28|438.08|435.28|0
1634777360000|2021-10-21 00:49:20|438.16|435.36|438.25|435.45|438.25|435.45|438.08|435.28|0
1634777370000|2021-10-21 00:49:30|438.08|435.28|438.25|435.45|438.25|435.45|438.08|435.28|0
1634777400000|2021-10-21 00:50:00|438.08|435.28|438.08|435.28|438.08|435.28|438.08|435.28|0
1634777430000|2021-10-21 00:50:30|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634777470000|2021-10-21 00:51:10|438.08|435.28|438.08|435.28|438.08|435.28|438.08|435.28|0
1634777480000|2021-10-21 00:51:20|438|435.2|438|435.2|438|435.2|438|435.2|0
1634777490000|2021-10-21 00:51:30|438.08|435.28|438|435.2|438.08|435.28|438|435.2|0
1634777500000|2021-10-21 00:51:40|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634777510000|2021-10-21 00:51:50|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1634777520000|2021-10-21 00:52:00|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1634777540000|2021-10-21 00:52:20|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1634777550000|2021-10-21 00:52:30|437.42|434.62|437.42|434.62|437.42|434.62|437.42|434.62|0
1634777560000|2021-10-21 00:52:40|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1634777570000|2021-10-21 00:52:50|437.33|434.53|437.42|434.62|437.42|434.62|437.33|434.53|0
1634777590000|2021-10-21 00:53:10|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1634777620000|2021-10-21 00:53:40|437.66|434.86|437.66|434.86|437.66|434.86|437.66|434.86|0
1634777630000|2021-10-21 00:53:50|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1634777670000|2021-10-21 00:54:30|437.58|434.78|437.42|434.62|437.58|434.78|437.42|434.62|0
1634777690000|2021-10-21 00:54:50|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1634777700000|2021-10-21 00:55:00|437.33|434.53|437.08|434.28|437.33|434.53|437.08|434.28|0
1634777720000|2021-10-21 00:55:20|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1634777730000|2021-10-21 00:55:30|437.16|434.36|437.08|434.28|437.16|434.36|437.08|434.28|0
1634777740000|2021-10-21 00:55:40|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1634777750000|2021-10-21 00:55:50|437.42|434.62|437.42|434.62|437.58|434.78|437.42|434.62|0
1634777760000|2021-10-21 00:56:00|437.5|434.7|437.42|434.62|437.5|434.7|437.42|434.62|0
1634777770000|2021-10-21 00:56:10|437.58|434.78|437.75|434.95|437.75|434.95|437.58|434.78|0
1634777780000|2021-10-21 00:56:20|437.66|434.86|437.58|434.78|437.66|434.86|437.58|434.78|0
1634777790000|2021-10-21 00:56:30|437.66|434.86|437.75|434.95|437.75|434.95|437.58|434.78|0
1634777810000|2021-10-21 00:56:50|437.58|434.78|437.75|434.95|437.75|434.95|437.58|434.78|0
1634777820000|2021-10-21 00:57:00|437.91|435.11|437.75|434.95|437.91|435.11|437.75|434.95|0
1634777830000|2021-10-21 00:57:10|437.66|434.86|437.66|434.86|437.75|434.95|437.66|434.86|0
1634777840000|2021-10-21 00:57:20|437.75|434.95|437.58|434.78|437.75|434.95|437.58|434.78|0
1634777850000|2021-10-21 00:57:30|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1634777870000|2021-10-21 00:57:50|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1634777880000|2021-10-21 00:58:00|437.49|434.69|437.58|434.78|437.58|434.78|437.49|434.69|0
1634777890000|2021-10-21 00:58:10|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1634777910000|2021-10-21 00:58:30|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1634777920000|2021-10-21 00:58:40|437.41|434.61|437.49|434.69|437.49|434.69|437.41|434.61|0
1634777930000|2021-10-21 00:58:50|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1634777950000|2021-10-21 00:59:10|437.41|434.61|437.58|434.78|437.58|434.78|437.41|434.61|0
1634777960000|2021-10-21 00:59:20|437.49|434.69|437.58|434.78|437.58|434.78|437.49|434.69|0
1634777990000|2021-10-21 00:59:50|437.75|434.95|437.75|434.95|437.75|434.95|437.58|434.78|0
1634778000000|2021-10-21 01:00:00|437.58|434.78|437.41|434.61|437.58|434.78|437.41|434.61|0
1634778010000|2021-10-21 01:00:10|437.58|434.78|437.58|434.78|437.58|434.78|437.49|434.69|0
1634778030000|2021-10-21 01:00:30|437.49|434.69|437.41|434.61|437.49|434.69|437.41|434.61|0
1634778060000|2021-10-21 01:01:00|437.58|434.78|437.58|434.78|437.58|434.78|437.49|434.69|0
1634778070000|2021-10-21 01:01:10|437.49|434.69|437.58|434.78|437.58|434.78|437.49|434.69|0
1634778080000|2021-10-21 01:01:20|437.41|434.61|437.41|434.61|437.41|434.61|437.41|434.61|0
1634778090000|2021-10-21 01:01:30|437.33|434.53|437.41|434.61|437.41|434.61|437.33|434.53|0
1634778120000|2021-10-21 01:02:00|437.25|434.45|437.08|434.28|437.25|434.45|437.08|434.28|0
1634778130000|2021-10-21 01:02:10|436.91|434.11|437.08|434.28|437.08|434.28|436.91|434.11|0
1634778140000|2021-10-21 01:02:20|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1634778150000|2021-10-21 01:02:30|436.83|434.03|436.91|434.11|436.91|434.11|436.83|434.03|0
1634778170000|2021-10-21 01:02:50|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1634778190000|2021-10-21 01:03:10|436.91|434.11|437.08|434.28|437.08|434.28|436.91|434.11|0
1634778200000|2021-10-21 01:03:20|436.91|434.11|437.08|434.28|437.08|434.28|436.91|434.11|0
1634778210000|2021-10-21 01:03:30|437.16|434.36|437.08|434.28|437.16|434.36|437.08|434.28|0
1634778240000|2021-10-21 01:04:00|437.25|434.45|437.41|434.61|437.41|434.61|437.25|434.45|0
1634778250000|2021-10-21 01:04:10|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1634778260000|2021-10-21 01:04:20|437.16|434.36|437.08|434.28|437.16|434.36|437.08|434.28|0
1634778270000|2021-10-21 01:04:30|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1634778280000|2021-10-21 01:04:40|436.75|433.95|436.91|434.11|436.91|434.11|436.75|433.95|0
1634778320000|2021-10-21 01:05:20|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1634778330000|2021-10-21 01:05:30|437.24|434.44|437.24|434.44|437.24|434.44|437.08|434.28|0
1634778340000|2021-10-21 01:05:40|437.08|434.28|437.24|434.44|437.24|434.44|437.08|434.28|0
1634778350000|2021-10-21 01:05:50|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1634778360000|2021-10-21 01:06:00|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1634778380000|2021-10-21 01:06:20|436.75|433.95|436.75|433.95|436.75|433.95|436.75|433.95|0
1634778390000|2021-10-21 01:06:30|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1634778400000|2021-10-21 01:06:40|436.74|433.94|436.91|434.11|436.91|434.11|436.74|433.94|0
1634778410000|2021-10-21 01:06:50|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1634778430000|2021-10-21 01:07:10|436.91|434.11|436.74|433.94|436.91|434.11|436.74|433.94|0
1634778440000|2021-10-21 01:07:20|436.66|433.86|436.58|433.78|436.66|433.86|436.58|433.78|0
1634778460000|2021-10-21 01:07:40|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1634778470000|2021-10-21 01:07:50|436.91|434.11|436.74|433.94|436.91|434.11|436.74|433.94|0
1634778480000|2021-10-21 01:08:00|436.66|433.86|436.58|433.78|436.66|433.86|436.58|433.78|0
1634778490000|2021-10-21 01:08:10|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1634778500000|2021-10-21 01:08:20|436.91|434.11|436.91|434.11|436.91|434.11|436.74|433.94|0
1634778510000|2021-10-21 01:08:30|436.82|434.02|436.91|434.11|436.91|434.11|436.82|434.02|0
1634778520000|2021-10-21 01:08:40|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1634778530000|2021-10-21 01:08:50|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1634778540000|2021-10-21 01:09:00|436.41|433.61|436.58|433.78|436.58|433.78|436.41|433.61|0
1634778550000|2021-10-21 01:09:10|436.41|433.61|436.58|433.78|436.58|433.78|436.41|433.61|0
1634778560000|2021-10-21 01:09:20|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1634778580000|2021-10-21 01:09:40|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634778590000|2021-10-21 01:09:50|436.74|433.94|436.74|433.94|436.82|434.02|436.74|433.94|0
1634778600000|2021-10-21 01:10:00|436.82|434.02|436.58|433.78|436.82|434.02|436.58|433.78|0
1634778620000|2021-10-21 01:10:20|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1634778630000|2021-10-21 01:10:30|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1634778670000|2021-10-21 01:11:10|436.82|434.02|436.91|434.11|436.91|434.11|436.82|434.02|0
1634778680000|2021-10-21 01:11:20|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1634778690000|2021-10-21 01:11:30|437.24|434.44|437.08|434.28|437.24|434.44|437.08|434.28|0
1634778700000|2021-10-21 01:11:40|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1634778710000|2021-10-21 01:11:50|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1634778720000|2021-10-21 01:12:00|436.91|434.11|437.08|434.28|437.08|434.28|436.91|434.11|0
1634778740000|2021-10-21 01:12:20|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1634778750000|2021-10-21 01:12:30|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1634778770000|2021-10-21 01:12:50|437.24|434.44|437.41|434.61|437.41|434.61|437.24|434.44|0
1634778790000|2021-10-21 01:13:10|437.24|434.44|437.32|434.52|437.32|434.52|437.24|434.44|0
1634778800000|2021-10-21 01:13:20|437.24|434.44|437.32|434.52|437.41|434.61|437.24|434.44|0
1634778810000|2021-10-21 01:13:30|437.41|434.61|437.41|434.61|437.41|434.61|437.24|434.44|0
1634778830000|2021-10-21 01:13:50|437.49|434.69|437.57|434.77|437.57|434.77|437.49|434.69|0
1634778850000|2021-10-21 01:14:10|437.41|434.61|437.41|434.61|437.41|434.61|437.41|434.61|0
1634778890000|2021-10-21 01:14:50|437.24|434.44|437.32|434.52|437.32|434.52|437.24|434.44|0
1634778900000|2021-10-21 01:15:00|437.41|434.61|437.24|434.44|437.41|434.61|437.24|434.44|0
1634778910000|2021-10-21 01:15:10|437.07|434.27|437.24|434.44|437.24|434.44|437.07|434.27|0
1634778920000|2021-10-21 01:15:20|437.41|434.61|437.41|434.61|437.41|434.61|437.41|434.61|0
1634778930000|2021-10-21 01:15:30|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1634778940000|2021-10-21 01:15:40|437.74|434.94|437.74|434.94|437.74|434.94|437.74|434.94|0
1634778960000|2021-10-21 01:16:00|437.82|435.02|437.99|435.19|437.99|435.19|437.82|435.02|0
1634778970000|2021-10-21 01:16:10|438.07|435.27|438.07|435.27|438.07|435.27|438.07|435.27|0
1634778980000|2021-10-21 01:16:20|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1634778990000|2021-10-21 01:16:30|438.07|435.27|438.24|435.44|438.24|435.44|438.07|435.27|0
1634779000000|2021-10-21 01:16:40|438.07|435.27|438.07|435.27|438.07|435.27|438.07|435.27|0
1634779010000|2021-10-21 01:16:50|437.91|435.11|437.99|435.19|437.99|435.19|437.91|435.11|0
1634779020000|2021-10-21 01:17:00|438.07|435.27|437.91|435.11|438.07|435.27|437.91|435.11|0
1634779030000|2021-10-21 01:17:10|437.99|435.19|437.91|435.11|438.07|435.27|437.91|435.11|0
1634779060000|2021-10-21 01:17:40|437.82|435.02|437.91|435.11|437.91|435.11|437.74|434.94|0
1634779070000|2021-10-21 01:17:50|437.82|435.02|437.91|435.11|437.91|435.11|437.82|435.02|0
1634779090000|2021-10-21 01:18:10|437.82|435.02|437.74|434.94|437.82|435.02|437.74|434.94|0
1634779100000|2021-10-21 01:18:20|437.91|435.11|437.74|434.94|437.91|435.11|437.74|434.94|0
1634779110000|2021-10-21 01:18:30|437.91|435.11|437.91|435.11|438.07|435.27|437.91|435.11|0
1634779120000|2021-10-21 01:18:40|438.07|435.27|437.91|435.11|438.07|435.27|437.91|435.11|0
1634779130000|2021-10-21 01:18:50|437.74|434.94|437.91|435.11|437.91|435.11|437.74|434.94|0
1634779140000|2021-10-21 01:19:00|437.82|435.02|437.74|434.94|437.82|435.02|437.74|434.94|0
1634779170000|2021-10-21 01:19:30|437.91|435.11|437.91|435.11|437.91|435.11|437.74|434.94|0
1634779190000|2021-10-21 01:19:50|437.74|434.94|437.74|434.94|437.74|434.94|437.74|434.94|0
1634779200000|2021-10-21 01:20:00|437.82|435.02|437.74|434.94|437.82|435.02|437.74|434.94|0
1634779220000|2021-10-21 01:20:20|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1634779230000|2021-10-21 01:20:30|437.82|435.02|437.74|434.94|437.82|435.02|437.74|434.94|0
1634779240000|2021-10-21 01:20:40|437.57|434.77|437.74|434.94|437.74|434.94|437.57|434.77|0
1634779260000|2021-10-21 01:21:00|437.9|435.1|437.9|435.1|437.9|435.1|437.9|435.1|0
1634779280000|2021-10-21 01:21:20|437.74|434.94|437.9|435.1|437.9|435.1|437.74|434.94|0
1634779290000|2021-10-21 01:21:30|438.07|435.27|438.07|435.27|438.07|435.27|438.07|435.27|0
1634779300000|2021-10-21 01:21:40|438.24|435.44|438.24|435.44|438.24|435.44|438.24|435.44|0
1634779330000|2021-10-21 01:22:10|438.4|435.6|438.4|435.6|438.4|435.6|438.24|435.44|0
1634779350000|2021-10-21 01:22:30|438.24|435.44|438.24|435.44|438.24|435.44|438.24|435.44|0
1634779360000|2021-10-21 01:22:40|438.4|435.6|438.24|435.44|438.4|435.6|438.24|435.44|0
1634779370000|2021-10-21 01:22:50|438.07|435.27|438.07|435.27|438.07|435.27|438.07|435.27|0
1634779380000|2021-10-21 01:23:00|438.15|435.35|437.9|435.1|438.15|435.35|437.9|435.1|0
1634779390000|2021-10-21 01:23:10|437.98|435.18|437.74|434.94|437.98|435.18|437.74|434.94|0
1634779410000|2021-10-21 01:23:30|437.9|435.1|437.74|434.94|437.9|435.1|437.74|434.94|0
1634779420000|2021-10-21 01:23:40|437.9|435.1|437.74|434.94|437.9|435.1|437.74|434.94|0
1634779430000|2021-10-21 01:23:50|437.82|435.02|437.82|435.02|437.82|435.02|437.74|434.94|0
1634779440000|2021-10-21 01:24:00|437.9|435.1|437.9|435.1|437.9|435.1|437.74|434.94|0
1634779460000|2021-10-21 01:24:20|437.82|435.02|437.82|435.02|437.82|435.02|437.82|435.02|0
1634779470000|2021-10-21 01:24:30|437.74|434.94|437.74|434.94|437.74|434.94|437.74|434.94|0
1634779480000|2021-10-21 01:24:40|437.82|435.02|437.82|435.02|437.82|435.02|437.74|434.94|0
1634779490000|2021-10-21 01:24:50|437.74|434.94|437.74|434.94|437.74|434.94|437.74|434.94|0
1634779510000|2021-10-21 01:25:10|437.82|435.02|437.82|435.02|437.82|435.02|437.82|435.02|0
1634779520000|2021-10-21 01:25:20|437.74|434.94|437.74|434.94|437.74|434.94|437.74|434.94|0
1634779530000|2021-10-21 01:25:30|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1634779540000|2021-10-21 01:25:40|437.74|434.94|437.74|434.94|437.74|434.94|437.57|434.77|0
1634779570000|2021-10-21 01:26:10|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1634779580000|2021-10-21 01:26:20|437.65|434.85|437.74|434.94|437.74|434.94|437.65|434.85|0
1634779590000|2021-10-21 01:26:30|437.65|434.85|437.4|434.6|437.65|434.85|437.4|434.6|0
1634779600000|2021-10-21 01:26:40|437.48|434.68|437.4|434.6|437.48|434.68|437.4|434.6|0
1634779610000|2021-10-21 01:26:50|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1634779620000|2021-10-21 01:27:00|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1634779630000|2021-10-21 01:27:10|437.24|434.44|437.15|434.35|437.24|434.44|437.07|434.27|0
1634779640000|2021-10-21 01:27:20|437.07|434.27|437.07|434.27|437.07|434.27|437.07|434.27|0
1634779650000|2021-10-21 01:27:30|436.9|434.1|436.74|433.94|436.9|434.1|436.74|433.94|0
1634779660000|2021-10-21 01:27:40|436.9|434.1|436.9|434.1|436.9|434.1|436.74|433.94|0
1634779680000|2021-10-21 01:28:00|436.74|433.94|436.9|434.1|436.9|434.1|436.74|433.94|0
1634779700000|2021-10-21 01:28:20|436.82|434.02|436.74|433.94|436.9|434.1|436.74|433.94|0
1634779710000|2021-10-21 01:28:30|436.9|434.1|436.9|434.1|436.9|434.1|436.82|434.02|0
1634779730000|2021-10-21 01:28:50|436.74|433.94|436.82|434.02|436.9|434.1|436.74|433.94|0
1634779740000|2021-10-21 01:29:00|436.74|433.94|436.9|434.1|436.9|434.1|436.74|433.94|0
1634779750000|2021-10-21 01:29:10|436.82|434.02|436.74|433.94|436.9|434.1|436.74|433.94|0
1634779760000|2021-10-21 01:29:20|436.9|434.1|436.9|434.1|436.9|434.1|436.82|434.02|0
1634779770000|2021-10-21 01:29:30|436.74|433.94|436.74|433.94|436.9|434.1|436.74|433.94|0
1634779780000|2021-10-21 01:29:40|436.82|434.02|436.74|433.94|436.82|434.02|436.74|433.94|0
1634779790000|2021-10-21 01:29:50|436.57|433.77|436.74|433.94|436.74|433.94|436.57|433.77|0
1634779800000|2021-10-21 01:30:00|436.9|434.1|436.74|433.94|436.9|434.1|436.74|433.94|0
1634779810000|2021-10-21 01:30:10|436.57|433.77|436.74|433.94|436.74|433.94|436.57|433.77|0
1634779820000|2021-10-21 01:30:20|436.9|434.1|437.07|434.27|437.07|434.27|436.9|434.1|0
1634779830000|2021-10-21 01:30:30|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1634779840000|2021-10-21 01:30:40|436.82|434.02|436.82|434.02|436.9|434.1|436.82|434.02|0
1634779850000|2021-10-21 01:30:50|436.9|434.1|436.82|434.02|436.9|434.1|436.74|433.94|0
1634779860000|2021-10-21 01:31:00|436.74|433.94|436.82|434.02|436.9|434.1|436.74|433.94|0
1634779870000|2021-10-21 01:31:10|436.9|434.1|436.9|434.1|437.07|434.27|436.9|434.1|0
1634779880000|2021-10-21 01:31:20|436.98|434.18|436.98|434.18|437.07|434.27|436.98|434.18|0
1634779890000|2021-10-21 01:31:30|437.07|434.27|436.9|434.1|437.07|434.27|436.9|434.1|0
1634779900000|2021-10-21 01:31:40|436.98|434.18|437.07|434.27|437.07|434.27|436.98|434.18|0
1634779910000|2021-10-21 01:31:50|436.98|434.18|437.07|434.27|437.07|434.27|436.9|434.1|0
1634779920000|2021-10-21 01:32:00|437.23|434.43|437.07|434.27|437.23|434.43|437.07|434.27|0
1634779930000|2021-10-21 01:32:10|437.23|434.43|437.07|434.27|437.23|434.43|437.07|434.27|0
1634779940000|2021-10-21 01:32:20|437.23|434.43|437.23|434.43|437.23|434.43|437.23|434.43|0
1634779950000|2021-10-21 01:32:30|437.31|434.51|437.23|434.43|437.31|434.51|437.23|434.43|0
1634779980000|2021-10-21 01:33:00|437.15|434.35|437.4|434.6|437.4|434.6|437.15|434.35|0
1634779990000|2021-10-21 01:33:10|437.23|434.43|437.4|434.6|437.4|434.6|437.23|434.43|0
1634780000000|2021-10-21 01:33:20|437.31|434.51|437.23|434.43|437.31|434.51|437.23|434.43|0
1634780020000|2021-10-21 01:33:40|437.31|434.51|437.23|434.43|437.31|434.51|437.23|434.43|0
1634780030000|2021-10-21 01:33:50|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1634780050000|2021-10-21 01:34:10|437.23|434.43|437.4|434.6|437.4|434.6|437.23|434.43|0
1634780060000|2021-10-21 01:34:20|437.23|434.43|437.23|434.43|437.4|434.6|437.23|434.43|0
1634780070000|2021-10-21 01:34:30|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1634780080000|2021-10-21 01:34:40|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1634780090000|2021-10-21 01:34:50|437.73|434.93|437.73|434.93|437.73|434.93|437.73|434.93|0
1634780100000|2021-10-21 01:35:00|437.9|435.1|438.07|435.27|438.07|435.27|437.9|435.1|0
1634780110000|2021-10-21 01:35:10|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1634780120000|2021-10-21 01:35:20|438.15|435.35|438.07|435.27|438.15|435.35|438.07|435.27|0
1634780140000|2021-10-21 01:35:40|438.23|435.43|438.57|435.77|438.57|435.77|438.23|435.43|0
1634780150000|2021-10-21 01:35:50|438.48|435.68|438.57|435.77|438.57|435.77|438.48|435.68|0
1634780160000|2021-10-21 01:36:00|438.73|435.93|439.23|436.43|439.23|436.43|438.73|435.93|0
1634780170000|2021-10-21 01:36:10|439.4|436.6|439.23|436.43|439.4|436.6|439.23|436.43|0
1634780180000|2021-10-21 01:36:20|439.4|436.6|439.57|436.77|439.57|436.77|439.4|436.6|0
1634780200000|2021-10-21 01:36:40|439.4|436.6|439.57|436.77|439.57|436.77|439.4|436.6|0
1634780230000|2021-10-21 01:37:10|439.73|436.93|439.9|437.1|439.9|437.1|439.73|436.93|0
1634780240000|2021-10-21 01:37:20|439.73|436.93|439.9|437.1|439.9|437.1|439.73|436.93|0
1634780250000|2021-10-21 01:37:30|440.07|437.27|440.23|437.43|440.23|437.43|439.9|437.1|0
1634780260000|2021-10-21 01:37:40|440.4|437.6|440.23|437.43|440.4|437.6|440.23|437.43|0
1634780270000|2021-10-21 01:37:50|440.15|437.35|440.23|437.43|440.23|437.43|440.15|437.35|0
1634780280000|2021-10-21 01:38:00|440.15|437.35|440.23|437.43|440.23|437.43|440.07|437.27|0
1634780290000|2021-10-21 01:38:10|440.4|437.6|440.57|437.77|440.57|437.77|440.4|437.6|0
1634780300000|2021-10-21 01:38:20|440.65|437.85|440.57|437.77|440.65|437.85|440.57|437.77|0
1634780310000|2021-10-21 01:38:30|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1634780320000|2021-10-21 01:38:40|440.4|437.6|440.23|437.43|440.4|437.6|440.23|437.43|0
1634780330000|2021-10-21 01:38:50|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1634780350000|2021-10-21 01:39:10|439.98|437.18|440.07|437.27|440.07|437.27|439.98|437.18|0
1634780360000|2021-10-21 01:39:20|440.23|437.43|440.07|437.27|440.23|437.43|440.07|437.27|0
1634780390000|2021-10-21 01:39:50|440.23|437.43|440.4|437.6|440.4|437.6|440.23|437.43|0
1634780400000|2021-10-21 01:40:00|440.57|437.77|440.57|437.77|440.57|437.77|440.4|437.6|0
1634780410000|2021-10-21 01:40:10|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1634780420000|2021-10-21 01:40:20|440.9|438.1|440.73|437.93|440.9|438.1|440.73|437.93|0
1634780430000|2021-10-21 01:40:30|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1634780440000|2021-10-21 01:40:40|440.73|437.93|440.9|438.1|440.9|438.1|440.73|437.93|0
1634780450000|2021-10-21 01:40:50|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1634780460000|2021-10-21 01:41:00|440.57|437.77|440.57|437.77|440.65|437.85|440.57|437.77|0
1634780480000|2021-10-21 01:41:20|440.4|437.6|440.4|437.6|440.57|437.77|440.4|437.6|0
1634780490000|2021-10-21 01:41:30|440.48|437.68|440.48|437.68|440.57|437.77|440.48|437.68|0
1634780500000|2021-10-21 01:41:40|440.4|437.6|440.57|437.77|440.57|437.77|440.4|437.6|0
1634780510000|2021-10-21 01:41:50|440.4|437.6|440.4|437.6|440.48|437.68|440.4|437.6|0
1634780520000|2021-10-21 01:42:00|440.48|437.68|440.48|437.68|440.48|437.68|440.48|437.68|0
1634780530000|2021-10-21 01:42:10|440.4|437.6|440.48|437.68|440.48|437.68|440.4|437.6|0
1634780540000|2021-10-21 01:42:20|440.57|437.77|440.57|437.77|440.57|437.77|440.4|437.6|0
1634780550000|2021-10-21 01:42:30|440.48|437.68|440.57|437.77|440.57|437.77|440.48|437.68|0
1634780560000|2021-10-21 01:42:40|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1634780570000|2021-10-21 01:42:50|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1634780590000|2021-10-21 01:43:10|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1634780600000|2021-10-21 01:43:20|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1634780610000|2021-10-21 01:43:30|440.57|437.77|440.65|437.85|440.65|437.85|440.57|437.77|0
1634780620000|2021-10-21 01:43:40|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1634780630000|2021-10-21 01:43:50|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1634780640000|2021-10-21 01:44:00|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1634780650000|2021-10-21 01:44:10|440.23|437.43|440.06|437.26|440.23|437.43|440.06|437.26|0
1634780660000|2021-10-21 01:44:20|440.23|437.43|440.23|437.43|440.23|437.43|440.23|437.43|0
1634780670000|2021-10-21 01:44:30|440.06|437.26|440.23|437.43|440.23|437.43|440.06|437.26|0
1634780680000|2021-10-21 01:44:40|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1634780700000|2021-10-21 01:45:00|440.23|437.43|440.23|437.43|440.23|437.43|440.23|437.43|0
1634780710000|2021-10-21 01:45:10|440.31|437.51|440.4|437.6|440.4|437.6|440.23|437.43|0
1634780720000|2021-10-21 01:45:20|440.23|437.43|440.23|437.43|440.31|437.51|440.23|437.43|0
1634780730000|2021-10-21 01:45:30|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1634780740000|2021-10-21 01:45:40|440.23|437.43|440.23|437.43|440.23|437.43|440.23|437.43|0
1634780750000|2021-10-21 01:45:50|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1634780760000|2021-10-21 01:46:00|440.31|437.51|440.4|437.6|440.4|437.6|440.31|437.51|0
1634780770000|2021-10-21 01:46:10|440.31|437.51|440.23|437.43|440.31|437.51|440.23|437.43|0
1634780800000|2021-10-21 01:46:40|440.31|437.51|440.23|437.43|440.4|437.6|440.23|437.43|0
1634780820000|2021-10-21 01:47:00|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1634780830000|2021-10-21 01:47:10|440.23|437.43|440.31|437.51|440.31|437.51|440.23|437.43|0
1634780840000|2021-10-21 01:47:20|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1634780850000|2021-10-21 01:47:30|440.48|437.68|440.4|437.6|440.56|437.76|440.4|437.6|0
1634780870000|2021-10-21 01:47:50|440.56|437.76|440.73|437.93|440.73|437.93|440.56|437.76|0
1634780880000|2021-10-21 01:48:00|440.64|437.84|440.64|437.84|440.73|437.93|440.64|437.84|0
1634780890000|2021-10-21 01:48:10|440.56|437.76|440.23|437.43|440.56|437.76|440.23|437.43|0
1634780900000|2021-10-21 01:48:20|440.31|437.51|440.23|437.43|440.4|437.6|440.23|437.43|0
1634780910000|2021-10-21 01:48:30|440.31|437.51|440.4|437.6|440.4|437.6|440.31|437.51|0
1634780920000|2021-10-21 01:48:40|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1634780930000|2021-10-21 01:48:50|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1634780940000|2021-10-21 01:49:00|440.48|437.68|440.4|437.6|440.48|437.68|440.4|437.6|0
1634780950000|2021-10-21 01:49:10|440.56|437.76|440.4|437.6|440.56|437.76|440.4|437.6|0
1634780960000|2021-10-21 01:49:20|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1634780970000|2021-10-21 01:49:30|440.73|437.93|440.64|437.84|440.73|437.93|440.64|437.84|0
1634780980000|2021-10-21 01:49:40|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1634780990000|2021-10-21 01:49:50|440.9|438.1|440.9|438.1|440.9|438.1|440.73|437.93|0
1634781010000|2021-10-21 01:50:10|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781020000|2021-10-21 01:50:20|440.9|438.1|440.9|438.1|441.06|438.26|440.9|438.1|0
1634781030000|2021-10-21 01:50:30|440.98|438.18|440.9|438.1|440.98|438.18|440.9|438.1|0
1634781040000|2021-10-21 01:50:40|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1634781050000|2021-10-21 01:50:50|440.64|437.84|440.73|437.93|440.73|437.93|440.64|437.84|0
1634781060000|2021-10-21 01:51:00|440.9|438.1|440.73|437.93|440.9|438.1|440.73|437.93|0
1634781070000|2021-10-21 01:51:10|440.9|438.1|440.73|437.93|440.9|438.1|440.73|437.93|0
1634781090000|2021-10-21 01:51:30|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1634781120000|2021-10-21 01:52:00|440.81|438.01|440.81|438.01|440.81|438.01|440.81|438.01|0
1634781130000|2021-10-21 01:52:10|440.73|437.93|440.73|437.93|440.81|438.01|440.73|437.93|0
1634781140000|2021-10-21 01:52:20|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1634781150000|2021-10-21 01:52:30|441.06|438.26|440.9|438.1|441.06|438.26|440.9|438.1|0
1634781160000|2021-10-21 01:52:40|440.98|438.18|441.06|438.26|441.06|438.26|440.98|438.18|0
1634781170000|2021-10-21 01:52:50|440.98|438.18|441.06|438.26|441.06|438.26|440.98|438.18|0
1634781180000|2021-10-21 01:53:00|441.23|438.43|441.06|438.26|441.23|438.43|441.06|438.26|0
1634781190000|2021-10-21 01:53:10|441.23|438.43|441.06|438.26|441.23|438.43|441.06|438.26|0
1634781200000|2021-10-21 01:53:20|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1634781220000|2021-10-21 01:53:40|441.4|438.6|441.56|438.76|441.56|438.76|441.4|438.6|0
1634781240000|2021-10-21 01:54:00|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1634781270000|2021-10-21 01:54:30|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1634781280000|2021-10-21 01:54:40|441.31|438.51|441.23|438.43|441.31|438.51|441.23|438.43|0
1634781290000|2021-10-21 01:54:50|441.31|438.51|441.23|438.43|441.31|438.51|441.23|438.43|0
1634781300000|2021-10-21 01:55:00|441.31|438.51|441.4|438.6|441.4|438.6|441.31|438.51|0
1634781310000|2021-10-21 01:55:10|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1634781320000|2021-10-21 01:55:20|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1634781330000|2021-10-21 01:55:30|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1634781340000|2021-10-21 01:55:40|441.56|438.76|441.4|438.6|441.56|438.76|441.4|438.6|0
1634781350000|2021-10-21 01:55:50|441.56|438.76|441.56|438.76|441.56|438.76|441.48|438.68|0
1634781360000|2021-10-21 01:56:00|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1634781370000|2021-10-21 01:56:10|441.48|438.68|441.4|438.6|441.56|438.76|441.4|438.6|0
1634781380000|2021-10-21 01:56:20|441.56|438.76|441.4|438.6|441.56|438.76|441.4|438.6|0
1634781420000|2021-10-21 01:57:00|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1634781430000|2021-10-21 01:57:10|441.06|438.26|441.06|438.26|441.23|438.43|441.06|438.26|0
1634781440000|2021-10-21 01:57:20|441.14|438.34|441.23|438.43|441.23|438.43|441.14|438.34|0
1634781450000|2021-10-21 01:57:30|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781460000|2021-10-21 01:57:40|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1634781470000|2021-10-21 01:57:50|441.31|438.51|441.23|438.43|441.31|438.51|441.23|438.43|0
1634781480000|2021-10-21 01:58:00|441.14|438.34|441.14|438.34|441.23|438.43|441.06|438.26|0
1634781490000|2021-10-21 01:58:10|441.06|438.26|441.06|438.26|441.23|438.43|441.06|438.26|0
1634781500000|2021-10-21 01:58:20|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634781540000|2021-10-21 01:59:00|440.73|437.93|440.81|438.01|440.81|438.01|440.73|437.93|0
1634781550000|2021-10-21 01:59:10|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634781560000|2021-10-21 01:59:20|440.73|437.93|440.73|437.93|440.73|437.93|440.73|437.93|0
1634781570000|2021-10-21 01:59:30|440.81|438.01|440.89|438.09|440.89|438.09|440.73|437.93|0
1634781580000|2021-10-21 01:59:40|441.06|438.26|440.89|438.09|441.06|438.26|440.89|438.09|0
1634781590000|2021-10-21 01:59:50|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781600000|2021-10-21 02:00:00|440.89|438.09|441.06|438.26|441.06|438.26|440.89|438.09|0
1634781610000|2021-10-21 02:00:10|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634781620000|2021-10-21 02:00:20|441.06|438.26|440.89|438.09|441.06|438.26|440.89|438.09|0
1634781630000|2021-10-21 02:00:30|441.06|438.26|440.89|438.09|441.06|438.26|440.89|438.09|0
1634781640000|2021-10-21 02:00:40|440.97|438.17|441.06|438.26|441.06|438.26|440.97|438.17|0
1634781670000|2021-10-21 02:01:10|440.97|438.17|440.89|438.09|440.97|438.17|440.89|438.09|0
1634781680000|2021-10-21 02:01:20|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781690000|2021-10-21 02:01:30|440.89|438.09|441.06|438.26|441.06|438.26|440.89|438.09|0
1634781710000|2021-10-21 02:01:50|440.89|438.09|441.06|438.26|441.06|438.26|440.89|438.09|0
1634781720000|2021-10-21 02:02:00|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1634781730000|2021-10-21 02:02:10|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781740000|2021-10-21 02:02:20|441.14|438.34|441.23|438.43|441.23|438.43|441.14|438.34|0
1634781760000|2021-10-21 02:02:40|441.06|438.26|441.14|438.34|441.14|438.34|441.06|438.26|0
1634781770000|2021-10-21 02:02:50|441.06|438.26|441.23|438.43|441.23|438.43|441.06|438.26|0
1634781780000|2021-10-21 02:03:00|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781790000|2021-10-21 02:03:10|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1634781800000|2021-10-21 02:03:20|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1634781810000|2021-10-21 02:03:30|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781820000|2021-10-21 02:03:40|441.14|438.34|441.06|438.26|441.14|438.34|441.06|438.26|0
1634781840000|2021-10-21 02:04:00|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634781850000|2021-10-21 02:04:10|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781860000|2021-10-21 02:04:20|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634781870000|2021-10-21 02:04:30|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634781880000|2021-10-21 02:04:40|440.97|438.17|441.06|438.26|441.06|438.26|440.97|438.17|0
1634781890000|2021-10-21 02:04:50|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634781900000|2021-10-21 02:05:00|440.97|438.17|440.89|438.09|440.97|438.17|440.89|438.09|0
1634781920000|2021-10-21 02:05:20|440.97|438.17|440.97|438.17|440.97|438.17|440.97|438.17|0
1634781930000|2021-10-21 02:05:30|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634781960000|2021-10-21 02:06:00|441.06|438.26|440.97|438.17|441.06|438.26|440.97|438.17|0
1634781970000|2021-10-21 02:06:10|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634782000000|2021-10-21 02:06:40|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634782020000|2021-10-21 02:07:00|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634782080000|2021-10-21 02:08:00|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1634782090000|2021-10-21 02:08:10|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1634782100000|2021-10-21 02:08:20|441.22|438.42|441.22|438.42|441.22|438.42|441.06|438.26|0
1634782110000|2021-10-21 02:08:30|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1634782130000|2021-10-21 02:08:50|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1634782140000|2021-10-21 02:09:00|441.06|438.26|441.22|438.42|441.22|438.42|441.06|438.26|0
1634782150000|2021-10-21 02:09:10|441.14|438.34|441.14|438.34|441.14|438.34|441.06|438.26|0
1634782160000|2021-10-21 02:09:20|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1634782170000|2021-10-21 02:09:30|441.06|438.26|441.22|438.42|441.22|438.42|441.06|438.26|0
1634782180000|2021-10-21 02:09:40|441.14|438.34|441.22|438.42|441.22|438.42|441.14|438.34|0
1634782190000|2021-10-21 02:09:50|441.06|438.26|441.06|438.26|441.14|438.34|441.06|438.26|0
1634782200000|2021-10-21 02:10:00|441.14|438.34|441.14|438.34|441.22|438.42|441.06|438.26|0
1634782210000|2021-10-21 02:10:10|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1634782250000|2021-10-21 02:10:50|441.06|438.26|441.22|438.42|441.22|438.42|441.06|438.26|0
1634782260000|2021-10-21 02:11:00|441.06|438.26|441.22|438.42|441.22|438.42|441.06|438.26|0
1634782270000|2021-10-21 02:11:10|441.14|438.34|441.06|438.26|441.22|438.42|441.06|438.26|0
1634782280000|2021-10-21 02:11:20|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634782290000|2021-10-21 02:11:30|440.97|438.17|440.89|438.09|440.97|438.17|440.89|438.09|0
1634782310000|2021-10-21 02:11:50|440.97|438.17|440.97|438.17|440.97|438.17|440.97|438.17|0
1634782320000|2021-10-21 02:12:00|441.06|438.26|440.97|438.17|441.06|438.26|440.97|438.17|0
1634782330000|2021-10-21 02:12:10|440.89|438.09|440.72|437.92|440.89|438.09|440.72|437.92|0
1634782370000|2021-10-21 02:12:50|440.8|438|440.89|438.09|440.89|438.09|440.8|438|0
1634782380000|2021-10-21 02:13:00|440.72|437.92|441.05|438.25|441.05|438.25|440.72|437.92|0
1634782390000|2021-10-21 02:13:10|441.14|438.34|441.22|438.42|441.22|438.42|441.14|438.34|0
1634782400000|2021-10-21 02:13:20|441.14|438.34|441.14|438.34|441.22|438.42|441.14|438.34|0
1634782410000|2021-10-21 02:13:30|441.05|438.25|441.22|438.42|441.22|438.42|441.05|438.25|0
1634782420000|2021-10-21 02:13:40|441.13|438.33|441.22|438.42|441.22|438.42|441.13|438.33|0
1634782430000|2021-10-21 02:13:50|441.39|438.59|441.39|438.59|441.39|438.59|441.39|438.59|0
1634782440000|2021-10-21 02:14:00|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1634782460000|2021-10-21 02:14:20|441.13|438.33|441.22|438.42|441.22|438.42|441.13|438.33|0
1634782470000|2021-10-21 02:14:30|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1634782500000|2021-10-21 02:15:00|441.13|438.33|441.22|438.42|441.22|438.42|441.13|438.33|0
1634782510000|2021-10-21 02:15:10|441.05|438.25|441.22|438.42|441.22|438.42|441.05|438.25|0
1634782520000|2021-10-21 02:15:20|441.13|438.33|441.13|438.33|441.13|438.33|441.13|438.33|0
1634782530000|2021-10-21 02:15:30|441.22|438.42|441.05|438.25|441.22|438.42|441.05|438.25|0
1634782540000|2021-10-21 02:15:40|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634782580000|2021-10-21 02:16:20|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1634782590000|2021-10-21 02:16:30|441.22|438.42|441.05|438.25|441.22|438.42|441.05|438.25|0
1634782610000|2021-10-21 02:16:50|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1634782620000|2021-10-21 02:17:00|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1634782630000|2021-10-21 02:17:10|441.22|438.42|441.39|438.59|441.39|438.59|441.22|438.42|0
1634782640000|2021-10-21 02:17:20|441.3|438.5|441.3|438.5|441.3|438.5|441.22|438.42|0
1634782650000|2021-10-21 02:17:30|441.39|438.59|441.22|438.42|441.39|438.59|441.22|438.42|0
1634782680000|2021-10-21 02:18:00|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1634782690000|2021-10-21 02:18:10|440.97|438.17|440.89|438.09|440.97|438.17|440.89|438.09|0
1634782700000|2021-10-21 02:18:20|440.97|438.17|440.89|438.09|440.97|438.17|440.89|438.09|0
1634782710000|2021-10-21 02:18:30|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1634782720000|2021-10-21 02:18:40|440.89|438.09|440.89|438.09|440.89|438.09|440.89|438.09|0
1634782740000|2021-10-21 02:19:00|440.72|437.92|440.8|438|440.8|438|440.72|437.92|0
1634782750000|2021-10-21 02:19:10|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1634782810000|2021-10-21 02:20:10|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1634782820000|2021-10-21 02:20:20|440.72|437.92|440.72|437.92|440.88|438.08|440.72|437.92|0
1634782830000|2021-10-21 02:20:30|440.63|437.83|440.72|437.92|440.72|437.92|440.63|437.83|0
1634782860000|2021-10-21 02:21:00|440.55|437.75|440.55|437.75|440.72|437.92|440.55|437.75|0
1634782870000|2021-10-21 02:21:10|440.63|437.83|440.72|437.92|440.72|437.92|440.63|437.83|0
1634782890000|2021-10-21 02:21:30|440.8|438|440.72|437.92|440.8|438|440.72|437.92|0
1634782900000|2021-10-21 02:21:40|440.88|438.08|440.8|438|440.88|438.08|440.8|438|0
1634782910000|2021-10-21 02:21:50|440.72|437.92|440.88|438.08|440.88|438.08|440.72|437.92|0
1634782950000|2021-10-21 02:22:30|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1634782970000|2021-10-21 02:22:50|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1634782980000|2021-10-21 02:23:00|440.8|438|440.72|437.92|440.8|438|440.72|437.92|0
1634782990000|2021-10-21 02:23:10|440.8|438|440.72|437.92|440.8|438|440.72|437.92|0
1634783010000|2021-10-21 02:23:30|440.8|438|440.88|438.08|440.88|438.08|440.72|437.92|0
1634783030000|2021-10-21 02:23:50|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1634783040000|2021-10-21 02:24:00|440.8|438|440.88|438.08|440.88|438.08|440.8|438|0
1634783060000|2021-10-21 02:24:20|440.96|438.16|440.96|438.16|440.96|438.16|440.96|438.16|0
1634783070000|2021-10-21 02:24:30|440.88|438.08|441.05|438.25|441.05|438.25|440.88|438.08|0
1634783090000|2021-10-21 02:24:50|441.13|438.33|441.05|438.25|441.22|438.42|441.05|438.25|0
1634783100000|2021-10-21 02:25:00|441.22|438.42|441.05|438.25|441.22|438.42|441.05|438.25|0
1634783110000|2021-10-21 02:25:10|441.13|438.33|441.22|438.42|441.22|438.42|441.13|438.33|0
1634783120000|2021-10-21 02:25:20|441.13|438.33|441.05|438.25|441.13|438.33|441.05|438.25|0
1634783130000|2021-10-21 02:25:30|441.13|438.33|441.22|438.42|441.22|438.42|441.05|438.25|0
1634783150000|2021-10-21 02:25:50|441.13|438.33|441.22|438.42|441.22|438.42|441.13|438.33|0
1634783160000|2021-10-21 02:26:00|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1634783170000|2021-10-21 02:26:10|441.13|438.33|441.13|438.33|441.13|438.33|441.13|438.33|0
1634783180000|2021-10-21 02:26:20|441.22|438.42|441.05|438.25|441.22|438.42|441.05|438.25|0
1634783190000|2021-10-21 02:26:30|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1634783200000|2021-10-21 02:26:40|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1634783220000|2021-10-21 02:27:00|441.13|438.33|441.22|438.42|441.22|438.42|441.13|438.33|0
1634783280000|2021-10-21 02:28:00|441.38|438.58|441.55|438.75|441.55|438.75|441.38|438.58|0
1634783290000|2021-10-21 02:28:10|441.72|438.92|441.55|438.75|441.72|438.92|441.55|438.75|0
1634783310000|2021-10-21 02:28:30|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1634783330000|2021-10-21 02:28:50|441.55|438.75|441.63|438.83|441.63|438.83|441.55|438.75|0
1634783340000|2021-10-21 02:29:00|441.72|438.92|441.55|438.75|441.72|438.92|441.55|438.75|0
1634783360000|2021-10-21 02:29:20|441.63|438.83|441.55|438.75|441.63|438.83|441.55|438.75|0
1634783370000|2021-10-21 02:29:30|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1634783400000|2021-10-21 02:30:00|441.63|438.83|441.88|439.08|441.88|439.08|441.55|438.75|0
1634783420000|2021-10-21 02:30:20|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1634783430000|2021-10-21 02:30:30|441.88|439.08|441.88|439.08|441.88|439.08|441.88|439.08|0
1634783440000|2021-10-21 02:30:40|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1634783450000|2021-10-21 02:30:50|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1634783460000|2021-10-21 02:31:00|441.63|438.83|441.72|438.92|441.72|438.92|441.63|438.83|0
1634783470000|2021-10-21 02:31:10|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1634783480000|2021-10-21 02:31:20|441.46|438.66|441.38|438.58|441.46|438.66|441.38|438.58|0
1634783500000|2021-10-21 02:31:40|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1634783510000|2021-10-21 02:31:50|441.38|438.58|441.46|438.66|441.46|438.66|441.38|438.58|0
1634783520000|2021-10-21 02:32:00|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1634783540000|2021-10-21 02:32:20|441.38|438.58|441.55|438.75|441.55|438.75|441.38|438.58|0
1634783560000|2021-10-21 02:32:40|441.38|438.58|441.55|438.75|441.55|438.75|441.38|438.58|0
1634783570000|2021-10-21 02:32:50|441.38|438.58|441.55|438.75|441.55|438.75|441.38|438.58|0
1634783600000|2021-10-21 02:33:20|441.38|438.58|441.55|438.75|441.55|438.75|441.38|438.58|0
1634783610000|2021-10-21 02:33:30|441.46|438.66|441.38|438.58|441.46|438.66|441.38|438.58|0
1634783620000|2021-10-21 02:33:40|441.29|438.49|441.38|438.58|441.38|438.58|441.29|438.49|0
1634783660000|2021-10-21 02:34:20|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634783750000|2021-10-21 02:35:50|441.38|438.58|441.21|438.41|441.38|438.58|441.21|438.41|0
1634783760000|2021-10-21 02:36:00|441.38|438.58|441.38|438.58|441.38|438.58|441.29|438.49|0
1634783770000|2021-10-21 02:36:10|441.29|438.49|441.38|438.58|441.38|438.58|441.29|438.49|0
1634783780000|2021-10-21 02:36:20|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634783810000|2021-10-21 02:36:50|441.05|438.25|441.13|438.33|441.21|438.41|441.05|438.25|0
1634783820000|2021-10-21 02:37:00|441.21|438.41|441.29|438.49|441.29|438.49|441.21|438.41|0
1634783830000|2021-10-21 02:37:10|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1634783840000|2021-10-21 02:37:20|441.21|438.41|441.38|438.58|441.38|438.58|441.21|438.41|0
1634783860000|2021-10-21 02:37:40|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634783880000|2021-10-21 02:38:00|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1634783910000|2021-10-21 02:38:30|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634783920000|2021-10-21 02:38:40|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1634783930000|2021-10-21 02:38:50|441.29|438.49|441.38|438.58|441.38|438.58|441.21|438.41|0
1634783940000|2021-10-21 02:39:00|441.46|438.66|441.55|438.75|441.55|438.75|441.46|438.66|0
1634783950000|2021-10-21 02:39:10|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1634783960000|2021-10-21 02:39:20|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1634783990000|2021-10-21 02:39:50|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1634784000000|2021-10-21 02:40:00|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1634784020000|2021-10-21 02:40:20|441.38|438.58|441.55|438.75|441.55|438.75|441.38|438.58|0
1634784040000|2021-10-21 02:40:40|441.38|438.58|441.38|438.58|441.46|438.66|441.38|438.58|0
1634784050000|2021-10-21 02:40:50|441.46|438.66|441.38|438.58|441.46|438.66|441.38|438.58|0
1634784060000|2021-10-21 02:41:00|441.55|438.75|441.38|438.58|441.55|438.75|441.38|438.58|0
1634784080000|2021-10-21 02:41:20|441.55|438.75|441.38|438.58|441.55|438.75|441.38|438.58|0
1634784090000|2021-10-21 02:41:30|441.55|438.75|441.46|438.66|441.55|438.75|441.46|438.66|0
1634784100000|2021-10-21 02:41:40|441.38|438.58|441.21|438.41|441.38|438.58|441.21|438.41|0
1634784120000|2021-10-21 02:42:00|441.38|438.58|441.29|438.49|441.38|438.58|441.29|438.49|0
1634784130000|2021-10-21 02:42:10|441.38|438.58|441.21|438.41|441.38|438.58|441.21|438.41|0
1634784140000|2021-10-21 02:42:20|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1634784150000|2021-10-21 02:42:30|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784160000|2021-10-21 02:42:40|441.38|438.58|441.21|438.41|441.38|438.58|441.21|438.41|0
1634784170000|2021-10-21 02:42:50|441.29|438.49|441.38|438.58|441.38|438.58|441.21|438.41|0
1634784180000|2021-10-21 02:43:00|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784230000|2021-10-21 02:43:50|441.04|438.24|441.21|438.41|441.21|438.41|441.04|438.24|0
1634784240000|2021-10-21 02:44:00|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634784260000|2021-10-21 02:44:20|441.12|438.32|441.21|438.41|441.21|438.41|441.12|438.32|0
1634784270000|2021-10-21 02:44:30|441.12|438.32|441.12|438.32|441.12|438.32|441.12|438.32|0
1634784280000|2021-10-21 02:44:40|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634784300000|2021-10-21 02:45:00|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784330000|2021-10-21 02:45:30|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634784350000|2021-10-21 02:45:50|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784360000|2021-10-21 02:46:00|441.12|438.32|441.38|438.58|441.38|438.58|441.12|438.32|0
1634784390000|2021-10-21 02:46:30|441.54|438.74|441.54|438.74|441.54|438.74|441.54|438.74|0
1634784400000|2021-10-21 02:46:40|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1634784410000|2021-10-21 02:46:50|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784420000|2021-10-21 02:47:00|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1634784440000|2021-10-21 02:47:20|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784460000|2021-10-21 02:47:40|441.38|438.58|441.29|438.49|441.38|438.58|441.29|438.49|0
1634784470000|2021-10-21 02:47:50|441.38|438.58|441.21|438.41|441.38|438.58|441.21|438.41|0
1634784480000|2021-10-21 02:48:00|441.12|438.32|441.12|438.32|441.12|438.32|441.12|438.32|0
1634784490000|2021-10-21 02:48:10|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784530000|2021-10-21 02:48:50|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634784540000|2021-10-21 02:49:00|440.87|438.07|441.04|438.24|441.04|438.24|440.87|438.07|0
1634784600000|2021-10-21 02:50:00|440.87|438.07|440.95|438.15|441.04|438.24|440.87|438.07|0
1634784610000|2021-10-21 02:50:10|441.04|438.24|441.04|438.24|441.04|438.24|440.87|438.07|0
1634784620000|2021-10-21 02:50:20|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1634784630000|2021-10-21 02:50:30|440.95|438.15|440.95|438.15|440.95|438.15|440.95|438.15|0
1634784640000|2021-10-21 02:50:40|440.87|438.07|441.04|438.24|441.04|438.24|440.87|438.07|0
1634784660000|2021-10-21 02:51:00|441.21|438.41|441.04|438.24|441.21|438.41|441.04|438.24|0
1634784680000|2021-10-21 02:51:20|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784690000|2021-10-21 02:51:30|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634784710000|2021-10-21 02:51:50|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784720000|2021-10-21 02:52:00|441.04|438.24|440.87|438.07|441.04|438.24|440.87|438.07|0
1634784730000|2021-10-21 02:52:10|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634784780000|2021-10-21 02:53:00|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1634784810000|2021-10-21 02:53:30|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1634784820000|2021-10-21 02:53:40|440.7|437.9|440.87|438.07|440.87|438.07|440.7|437.9|0
1634784830000|2021-10-21 02:53:50|440.78|437.98|440.87|438.07|440.87|438.07|440.78|437.98|0
1634784840000|2021-10-21 02:54:00|440.7|437.9|440.54|437.74|440.7|437.9|440.54|437.74|0
1634784850000|2021-10-21 02:54:10|440.62|437.82|440.62|437.82|440.62|437.82|440.62|437.82|0
1634784860000|2021-10-21 02:54:20|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1634784880000|2021-10-21 02:54:40|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1634784900000|2021-10-21 02:55:00|440.7|437.9|440.87|438.07|440.87|438.07|440.7|437.9|0
1634784910000|2021-10-21 02:55:10|440.78|437.98|440.78|437.98|440.78|437.98|440.7|437.9|0
1634784920000|2021-10-21 02:55:20|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1634784930000|2021-10-21 02:55:30|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634784940000|2021-10-21 02:55:40|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1634784980000|2021-10-21 02:56:20|440.95|438.15|441.04|438.24|441.04|438.24|440.87|438.07|0
1634785020000|2021-10-21 02:57:00|441.12|438.32|441.04|438.24|441.12|438.32|441.04|438.24|0
1634785070000|2021-10-21 02:57:50|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1634785090000|2021-10-21 02:58:10|441.04|438.24|440.95|438.15|441.04|438.24|440.95|438.15|0
1634785100000|2021-10-21 02:58:20|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634785130000|2021-10-21 02:58:50|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1634785140000|2021-10-21 02:59:00|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634785200000|2021-10-21 03:00:00|440.87|438.07|441.04|438.24|441.04|438.24|440.87|438.07|0
1634785210000|2021-10-21 03:00:10|440.95|438.15|440.87|438.07|440.95|438.15|440.87|438.07|0
1634785240000|2021-10-21 03:00:40|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634785320000|2021-10-21 03:02:00|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1634785330000|2021-10-21 03:02:10|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1634785350000|2021-10-21 03:02:30|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1634785360000|2021-10-21 03:02:40|441.04|438.24|440.87|438.07|441.04|438.24|440.87|438.07|0
1634785370000|2021-10-21 03:02:50|441.04|438.24|440.87|438.07|441.04|438.24|440.87|438.07|0
1634785500000|2021-10-21 03:05:00|440.7|437.9|440.87|438.07|440.87|438.07|440.7|437.9|0
1634785520000|2021-10-21 03:05:20|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1634785690000|2021-10-21 03:08:10|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634785780000|2021-10-21 03:09:40|440.7|437.9|440.7|437.9|440.7|437.9|440.53|437.73|0
1634785800000|2021-10-21 03:10:00|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634785810000|2021-10-21 03:10:10|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1634785820000|2021-10-21 03:10:20|440.61|437.81|440.61|437.81|440.61|437.81|440.61|437.81|0
1634785830000|2021-10-21 03:10:30|440.7|437.9|440.53|437.73|440.7|437.9|440.53|437.73|0
1634785850000|2021-10-21 03:10:50|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1634785930000|2021-10-21 03:12:10|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634786050000|2021-10-21 03:14:10|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1634786060000|2021-10-21 03:14:20|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634786070000|2021-10-21 03:14:30|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1634786150000|2021-10-21 03:15:50|440.86|438.06|440.86|438.06|440.86|438.06|440.86|438.06|0
1634786160000|2021-10-21 03:16:00|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1634786180000|2021-10-21 03:16:20|440.53|437.73|440.7|437.9|440.7|437.9|440.53|437.73|0
1634786190000|2021-10-21 03:16:30|440.53|437.73|440.61|437.81|440.7|437.9|440.53|437.73|0
1634786200000|2021-10-21 03:16:40|440.53|437.73|440.7|437.9|440.7|437.9|440.53|437.73|0
1634786210000|2021-10-21 03:16:50|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1634786220000|2021-10-21 03:17:00|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1634786230000|2021-10-21 03:17:10|440.61|437.81|440.7|437.9|440.7|437.9|440.61|437.81|0
1634786240000|2021-10-21 03:17:20|440.61|437.81|440.53|437.73|440.61|437.81|440.53|437.73|0
1634786300000|2021-10-21 03:18:20|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1634786340000|2021-10-21 03:19:00|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1634786360000|2021-10-21 03:19:20|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1634786380000|2021-10-21 03:19:40|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1634786390000|2021-10-21 03:19:50|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634786400000|2021-10-21 03:20:00|439.53|436.73|439.52|436.72|439.53|436.73|439.52|436.72|0
1634786450000|2021-10-21 03:20:50|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1634786460000|2021-10-21 03:21:00|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634786480000|2021-10-21 03:21:20|439.6|436.8|439.69|436.89|439.69|436.89|439.6|436.8|0
1634786500000|2021-10-21 03:21:40|439.86|437.06|439.86|437.06|439.86|437.06|439.86|437.06|0
1634786510000|2021-10-21 03:21:50|440.03|437.23|439.86|437.06|440.03|437.23|439.86|437.06|0
1634786540000|2021-10-21 03:22:20|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634786550000|2021-10-21 03:22:30|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634786560000|2021-10-21 03:22:40|439.36|436.56|439.36|436.56|439.52|436.72|439.36|436.56|0
1634786570000|2021-10-21 03:22:50|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634786620000|2021-10-21 03:23:40|439.36|436.56|439.52|436.72|439.52|436.72|439.36|436.56|0
1634786630000|2021-10-21 03:23:50|439.36|436.56|439.36|436.56|439.52|436.72|439.36|436.56|0
1634786640000|2021-10-21 03:24:00|439.19|436.39|439.36|436.56|439.36|436.56|439.19|436.39|0
1634786650000|2021-10-21 03:24:10|439.19|436.39|439.02|436.22|439.19|436.39|439.02|436.22|0
1634786660000|2021-10-21 03:24:20|439.19|436.39|439.36|436.56|439.36|436.56|439.19|436.39|0
1634786680000|2021-10-21 03:24:40|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1634786690000|2021-10-21 03:24:50|439.36|436.56|439.52|436.72|439.52|436.72|439.36|436.56|0
1634786700000|2021-10-21 03:25:00|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1634786710000|2021-10-21 03:25:10|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634786720000|2021-10-21 03:25:20|439.36|436.56|439.52|436.72|439.52|436.72|439.36|436.56|0
1634786750000|2021-10-21 03:25:50|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634786760000|2021-10-21 03:26:00|439.86|437.06|439.86|437.06|439.86|437.06|439.69|436.89|0
1634786770000|2021-10-21 03:26:10|439.69|436.89|439.77|436.97|439.86|437.06|439.69|436.89|0
1634786780000|2021-10-21 03:26:20|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634786820000|2021-10-21 03:27:00|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634786860000|2021-10-21 03:27:40|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634786870000|2021-10-21 03:27:50|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1634786880000|2021-10-21 03:28:00|439.69|436.89|439.52|436.72|439.69|436.89|439.52|436.72|0
1634786900000|2021-10-21 03:28:20|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634786910000|2021-10-21 03:28:30|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634786940000|2021-10-21 03:29:00|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1634786950000|2021-10-21 03:29:10|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634786960000|2021-10-21 03:29:20|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1634786970000|2021-10-21 03:29:30|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634787000000|2021-10-21 03:30:00|439.35|436.55|439.35|436.55|439.43|436.63|439.35|436.55|0
1634787010000|2021-10-21 03:30:10|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634787020000|2021-10-21 03:30:20|439.35|436.55|439.52|436.72|439.52|436.72|439.35|436.55|0
1634787030000|2021-10-21 03:30:30|439.43|436.63|439.52|436.72|439.52|436.72|439.43|436.63|0
1634787040000|2021-10-21 03:30:40|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634787050000|2021-10-21 03:30:50|439.52|436.72|439.69|436.89|439.69|436.89|439.52|436.72|0
1634787060000|2021-10-21 03:31:00|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634787070000|2021-10-21 03:31:10|439.69|436.89|439.69|436.89|439.69|436.89|439.69|436.89|0
1634787080000|2021-10-21 03:31:20|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1634787090000|2021-10-21 03:31:30|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634787160000|2021-10-21 03:32:40|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1634787190000|2021-10-21 03:33:10|439.43|436.63|439.35|436.55|439.43|436.63|439.35|436.55|0
1634787220000|2021-10-21 03:33:40|439.19|436.39|439.35|436.55|439.35|436.55|439.19|436.39|0
1634787230000|2021-10-21 03:33:50|439.27|436.47|439.19|436.39|439.27|436.47|439.19|436.39|0
1634787250000|2021-10-21 03:34:10|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1634787260000|2021-10-21 03:34:20|439.19|436.39|439.19|436.39|439.19|436.39|439.19|436.39|0
1634787290000|2021-10-21 03:34:50|439.02|436.22|439.02|436.22|439.02|436.22|439.02|436.22|0
1634787310000|2021-10-21 03:35:10|439.19|436.39|439.19|436.39|439.19|436.39|439.19|436.39|0
1634787340000|2021-10-21 03:35:40|439.02|436.22|439.18|436.38|439.18|436.38|439.02|436.22|0
1634787350000|2021-10-21 03:35:50|439.02|436.22|439.02|436.22|439.02|436.22|439.02|436.22|0
1634787360000|2021-10-21 03:36:00|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1634787390000|2021-10-21 03:36:30|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1634787430000|2021-10-21 03:37:10|439.43|436.63|439.52|436.72|439.52|436.72|439.35|436.55|0
1634787440000|2021-10-21 03:37:20|439.35|436.55|439.35|436.55|439.43|436.63|439.35|436.55|0
1634787450000|2021-10-21 03:37:30|439.43|436.63|439.43|436.63|439.43|436.63|439.35|436.55|0
1634787460000|2021-10-21 03:37:40|439.52|436.72|439.35|436.55|439.52|436.72|439.35|436.55|0
1634787480000|2021-10-21 03:38:00|439.43|436.63|439.35|436.55|439.43|436.63|439.35|436.55|0
1634787490000|2021-10-21 03:38:10|439.43|436.63|439.52|436.72|439.52|436.72|439.43|436.63|0
1634787550000|2021-10-21 03:39:10|439.6|436.8|439.6|436.8|439.6|436.8|439.52|436.72|0
1634787560000|2021-10-21 03:39:20|439.68|436.88|439.52|436.72|439.68|436.88|439.52|436.72|0
1634787580000|2021-10-21 03:39:40|439.6|436.8|439.52|436.72|439.6|436.8|439.52|436.72|0
1634787590000|2021-10-21 03:39:50|439.6|436.8|439.68|436.88|439.68|436.88|439.6|436.8|0
1634787600000|2021-10-21 03:40:00|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1634787620000|2021-10-21 03:40:20|439.68|436.88|439.52|436.72|439.68|436.88|439.52|436.72|0
1634787630000|2021-10-21 03:40:30|439.68|436.88|439.68|436.88|439.68|436.88|439.68|436.88|0
1634787640000|2021-10-21 03:40:40|439.6|436.8|439.52|436.72|439.6|436.8|439.52|436.72|0
1634787660000|2021-10-21 03:41:00|439.68|436.88|439.52|436.72|439.68|436.88|439.52|436.72|0
1634787710000|2021-10-21 03:41:50|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1634787770000|2021-10-21 03:42:50|439.43|436.63|439.52|436.72|439.52|436.72|439.43|436.63|0
1634787860000|2021-10-21 03:44:20|439.35|436.55|439.43|436.63|439.43|436.63|439.35|436.55|0
1634787870000|2021-10-21 03:44:30|439.35|436.55|439.52|436.72|439.52|436.72|439.35|436.55|0
1634787880000|2021-10-21 03:44:40|439.43|436.63|439.35|436.55|439.43|436.63|439.35|436.55|0
1634787890000|2021-10-21 03:44:50|439.43|436.63|439.52|436.72|439.52|436.72|439.35|436.55|0
1634787900000|2021-10-21 03:45:00|439.43|436.63|439.35|436.55|439.43|436.63|439.35|436.55|0
1634787910000|2021-10-21 03:45:10|439.51|436.71|439.51|436.71|439.51|436.71|439.51|436.71|0
1634787920000|2021-10-21 03:45:20|439.43|436.63|439.35|436.55|439.43|436.63|439.35|436.55|0
1634787970000|2021-10-21 03:46:10|439.51|436.71|439.51|436.71|439.51|436.71|439.35|436.55|0
1634787990000|2021-10-21 03:46:30|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1634788000000|2021-10-21 03:46:40|439.51|436.71|439.68|436.88|439.68|436.88|439.51|436.71|0
1634788020000|2021-10-21 03:47:00|439.51|436.71|439.35|436.55|439.51|436.71|439.35|436.55|0
1634788030000|2021-10-21 03:47:10|439.43|436.63|439.35|436.55|439.51|436.71|439.35|436.55|0
1634788040000|2021-10-21 03:47:20|439.43|436.63|439.35|436.55|439.43|436.63|439.35|436.55|0
1634788090000|2021-10-21 03:48:10|439.51|436.71|439.51|436.71|439.51|436.71|439.51|436.71|0
1634788100000|2021-10-21 03:48:20|439.43|436.63|439.35|436.55|439.43|436.63|439.35|436.55|0
1634788120000|2021-10-21 03:48:40|439.18|436.38|439.18|436.38|439.26|436.46|439.18|436.38|0
1634788130000|2021-10-21 03:48:50|439.26|436.46|439.18|436.38|439.35|436.55|439.18|436.38|0
1634788140000|2021-10-21 03:49:00|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1634788150000|2021-10-21 03:49:10|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1634788230000|2021-10-21 03:50:30|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1634788290000|2021-10-21 03:51:30|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1634788340000|2021-10-21 03:52:20|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1634788350000|2021-10-21 03:52:30|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1634788380000|2021-10-21 03:53:00|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1634788390000|2021-10-21 03:53:10|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1634788400000|2021-10-21 03:53:20|439.09|436.29|439.01|436.21|439.18|436.38|439.01|436.21|0
1634788420000|2021-10-21 03:53:40|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1634788460000|2021-10-21 03:54:20|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1634788480000|2021-10-21 03:54:40|439.09|436.29|439.09|436.29|439.09|436.29|439.09|436.29|0
1634788490000|2021-10-21 03:54:50|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1634788500000|2021-10-21 03:55:00|439.01|436.21|439.18|436.38|439.18|436.38|439.01|436.21|0
1634788510000|2021-10-21 03:55:10|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1634788540000|2021-10-21 03:55:40|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1634788550000|2021-10-21 03:55:50|439.01|436.21|439.01|436.21|439.18|436.38|439.01|436.21|0
1634788570000|2021-10-21 03:56:10|438.84|436.04|438.84|436.04|438.84|436.04|438.84|436.04|0
1634788580000|2021-10-21 03:56:20|438.68|435.88|438.68|435.88|438.68|435.88|438.68|435.88|0
1634788630000|2021-10-21 03:57:10|438.51|435.71|438.59|435.79|438.59|435.79|438.51|435.71|0
1634788640000|2021-10-21 03:57:20|438.51|435.71|438.51|435.71|438.68|435.88|438.51|435.71|0
1634788650000|2021-10-21 03:57:30|438.34|435.54|438.34|435.54|438.34|435.54|438.34|435.54|0
1634788670000|2021-10-21 03:57:50|438.51|435.71|438.34|435.54|438.51|435.71|438.34|435.54|0
1634788690000|2021-10-21 03:58:10|438.18|435.38|438.34|435.54|438.34|435.54|438.18|435.38|0
1634788700000|2021-10-21 03:58:20|438.18|435.38|438.18|435.38|438.18|435.38|438.18|435.38|0
1634788710000|2021-10-21 03:58:30|438.01|435.21|438.18|435.38|438.18|435.38|438.01|435.21|0
1634788720000|2021-10-21 03:58:40|438.09|435.29|438.18|435.38|438.18|435.38|438.01|435.21|0
1634788730000|2021-10-21 03:58:50|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1634788770000|2021-10-21 03:59:30|438.34|435.54|438.34|435.54|438.34|435.54|438.34|435.54|0
1634788780000|2021-10-21 03:59:40|438.17|435.37|438.34|435.54|438.34|435.54|438.17|435.37|0
1634788790000|2021-10-21 03:59:50|438.25|435.45|437.84|435.04|438.25|435.45|437.84|435.04|0
1634788800000|2021-10-21 04:00:00|438.01|435.21|438.17|435.37|438.17|435.37|438.01|435.21|0
1634788810000|2021-10-21 04:00:10|438.09|435.29|438.17|435.37|438.17|435.37|438.01|435.21|0
1634788830000|2021-10-21 04:00:30|438.34|435.54|438.34|435.54|438.34|435.54|438.34|435.54|0
1634788840000|2021-10-21 04:00:40|438.42|435.62|438.51|435.71|438.51|435.71|438.34|435.54|0
1634788850000|2021-10-21 04:00:50|438.42|435.62|438.51|435.71|438.51|435.71|438.42|435.62|0
1634788860000|2021-10-21 04:01:00|438.42|435.62|438.42|435.62|438.51|435.71|438.42|435.62|0
1634788870000|2021-10-21 04:01:10|438.51|435.71|438.51|435.71|438.51|435.71|438.51|435.71|0
1634788900000|2021-10-21 04:01:40|438.34|435.54|438.34|435.54|438.34|435.54|438.34|435.54|0
1634788940000|2021-10-21 04:02:20|438.51|435.71|438.34|435.54|438.51|435.71|438.34|435.54|0
1634788970000|2021-10-21 04:02:50|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1634788990000|2021-10-21 04:03:10|438.34|435.54|438.34|435.54|438.34|435.54|438.34|435.54|0
1634789010000|2021-10-21 04:03:30|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1634789020000|2021-10-21 04:03:40|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1634789030000|2021-10-21 04:03:50|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1634789040000|2021-10-21 04:04:00|438.01|435.21|438.01|435.21|438.01|435.21|437.84|435.04|0
1634789050000|2021-10-21 04:04:10|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1634789070000|2021-10-21 04:04:30|438.01|435.21|438.09|435.29|438.09|435.29|438.01|435.21|0
1634789080000|2021-10-21 04:04:40|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1634789090000|2021-10-21 04:04:50|438.01|435.21|438.17|435.37|438.17|435.37|438.01|435.21|0
1634789100000|2021-10-21 04:05:00|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1634789120000|2021-10-21 04:05:20|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1634789140000|2021-10-21 04:05:40|437.67|434.87|437.67|434.87|437.67|434.87|437.67|434.87|0
1634789150000|2021-10-21 04:05:50|437.84|435.04|437.67|434.87|437.84|435.04|437.67|434.87|0
1634789160000|2021-10-21 04:06:00|437.84|435.04|437.84|435.04|437.84|435.04|437.67|434.87|0
1634789180000|2021-10-21 04:06:20|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634789190000|2021-10-21 04:06:30|437.84|435.04|437.84|435.04|437.92|435.12|437.84|435.04|0
1634789200000|2021-10-21 04:06:40|437.67|434.87|437.67|434.87|437.67|434.87|437.67|434.87|0
1634789210000|2021-10-21 04:06:50|437.84|435.04|437.84|435.04|437.92|435.12|437.84|435.04|0
1634789230000|2021-10-21 04:07:10|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1634789240000|2021-10-21 04:07:20|438.01|435.21|437.84|435.04|438.01|435.21|437.84|435.04|0
1634789260000|2021-10-21 04:07:40|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1634789270000|2021-10-21 04:07:50|437.84|435.04|437.75|434.95|437.84|435.04|437.75|434.95|0
1634789280000|2021-10-21 04:08:00|437.67|434.87|437.84|435.04|437.84|435.04|437.67|434.87|0
1634789310000|2021-10-21 04:08:30|438|435.2|438|435.2|438|435.2|437.84|435.04|0
1634789320000|2021-10-21 04:08:40|437.92|435.12|437.84|435.04|437.92|435.12|437.84|435.04|0
1634789330000|2021-10-21 04:08:50|438|435.2|437.84|435.04|438|435.2|437.84|435.04|0
1634789340000|2021-10-21 04:09:00|438|435.2|437.84|435.04|438|435.2|437.84|435.04|0
1634789350000|2021-10-21 04:09:10|437.92|435.12|437.92|435.12|437.92|435.12|437.84|435.04|0
1634789360000|2021-10-21 04:09:20|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1634789380000|2021-10-21 04:09:40|437.67|434.87|437.84|435.04|437.84|435.04|437.67|434.87|0
1634789420000|2021-10-21 04:10:20|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1634789430000|2021-10-21 04:10:30|437.67|434.87|437.67|434.87|437.67|434.87|437.67|434.87|0
1634789440000|2021-10-21 04:10:40|437.5|434.7|437.67|434.87|437.67|434.87|437.5|434.7|0
1634789450000|2021-10-21 04:10:50|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1634789470000|2021-10-21 04:11:10|437.34|434.54|437.34|434.54|437.5|434.7|437.34|434.54|0
1634789480000|2021-10-21 04:11:20|437.5|434.7|437.34|434.54|437.5|434.7|437.34|434.54|0
1634789490000|2021-10-21 04:11:30|437.17|434.37|437.17|434.37|437.17|434.37|437.17|434.37|0
1634789500000|2021-10-21 04:11:40|437.34|434.54|437.34|434.54|437.34|434.54|437.34|434.54|0
1634789520000|2021-10-21 04:12:00|437.5|434.7|437.42|434.62|437.5|434.7|437.42|434.62|0
1634789530000|2021-10-21 04:12:10|437.17|434.37|437|434.2|437.17|434.37|437|434.2|0
1634789540000|2021-10-21 04:12:20|437.17|434.37|437|434.2|437.17|434.37|437|434.2|0
1634789580000|2021-10-21 04:13:00|437.08|434.28|437.17|434.37|437.17|434.37|437.08|434.28|0
1634789590000|2021-10-21 04:13:10|437|434.2|436.84|434.04|437|434.2|436.84|434.04|0
1634789600000|2021-10-21 04:13:20|436.92|434.12|437|434.2|437|434.2|436.84|434.04|0
1634789610000|2021-10-21 04:13:30|437.17|434.37|437.17|434.37|437.17|434.37|437.17|434.37|0
1634789620000|2021-10-21 04:13:40|437|434.2|437.17|434.37|437.17|434.37|437|434.2|0
1634789630000|2021-10-21 04:13:50|437|434.2|437.17|434.37|437.17|434.37|437|434.2|0
1634789650000|2021-10-21 04:14:10|436.84|434.04|436.84|434.04|436.84|434.04|436.84|434.04|0
1634789660000|2021-10-21 04:14:20|436.67|433.87|436.84|434.04|436.84|434.04|436.67|433.87|0
1634789670000|2021-10-21 04:14:30|436.67|433.87|436.67|433.87|436.67|433.87|436.5|433.7|0
1634789700000|2021-10-21 04:15:00|436.5|433.7|436.5|433.7|436.5|433.7|436.5|433.7|0
1634789710000|2021-10-21 04:15:10|436.34|433.54|436.34|433.54|436.34|433.54|436.34|433.54|0
1634789720000|2021-10-21 04:15:20|436.17|433.37|436.17|433.37|436.17|433.37|436.17|433.37|0
1634789730000|2021-10-21 04:15:30|436|433.2|436.17|433.37|436.17|433.37|436|433.2|0
1634789740000|2021-10-21 04:15:40|436|433.2|436|433.2|436|433.2|436|433.2|0
1634789750000|2021-10-21 04:15:50|436.17|433.37|436.17|433.37|436.17|433.37|436|433.2|0
1634789760000|2021-10-21 04:16:00|436.34|433.54|436.34|433.54|436.34|433.54|436.17|433.37|0
1634789780000|2021-10-21 04:16:20|436.5|433.7|436.5|433.7|436.5|433.7|436.34|433.54|0
1634789790000|2021-10-21 04:16:30|436.34|433.54|436.34|433.54|436.34|433.54|436.34|433.54|0
1634789800000|2021-10-21 04:16:40|436.17|433.37|436|433.2|436.17|433.37|436|433.2|0
1634789810000|2021-10-21 04:16:50|435.84|433.04|435.67|432.87|435.84|433.04|435.67|432.87|0
1634789820000|2021-10-21 04:17:00|435.51|432.71|435.67|432.87|435.67|432.87|435.51|432.71|0
1634789830000|2021-10-21 04:17:10|435.51|432.71|435.51|432.71|435.67|432.87|435.51|432.71|0
1634789840000|2021-10-21 04:17:20|435.67|432.87|435.67|432.87|435.67|432.87|435.67|432.87|0
1634789850000|2021-10-21 04:17:30|435.84|433.04|435.84|433.04|435.84|433.04|435.67|432.87|0
1634789870000|2021-10-21 04:17:50|436|433.2|436|433.2|436|433.2|436|433.2|0
1634789880000|2021-10-21 04:18:00|435.92|433.12|436|433.2|436|433.2|435.84|433.04|0
1634789890000|2021-10-21 04:18:10|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1634789900000|2021-10-21 04:18:20|436|433.2|435.34|432.54|436|433.2|435.34|432.54|0
1634789910000|2021-10-21 04:18:30|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1634789920000|2021-10-21 04:18:40|434.84|432.04|434.84|432.04|434.84|432.04|434.84|432.04|0
1634789930000|2021-10-21 04:18:50|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1634789940000|2021-10-21 04:19:00|434.84|432.04|435.17|432.37|435.17|432.37|434.84|432.04|0
1634789960000|2021-10-21 04:19:20|435.01|432.21|435.17|432.37|435.17|432.37|435.01|432.21|0
1634789970000|2021-10-21 04:19:30|435.25|432.45|435.34|432.54|435.34|432.54|435.25|432.45|0
1634789990000|2021-10-21 04:19:50|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1634790000000|2021-10-21 04:20:00|435.01|432.21|435.01|432.21|435.17|432.37|435.01|432.21|0
1634790010000|2021-10-21 04:20:10|435.17|432.37|435.34|432.54|435.34|432.54|435.17|432.37|0
1634790020000|2021-10-21 04:20:20|435.17|432.37|435.34|432.54|435.34|432.54|435.17|432.37|0
1634790030000|2021-10-21 04:20:30|435.25|432.45|435.5|432.7|435.5|432.7|435.25|432.45|0
1634790040000|2021-10-21 04:20:40|435.58|432.78|435.67|432.87|435.67|432.87|435.58|432.78|0
1634790050000|2021-10-21 04:20:50|435.5|432.7|435.67|432.87|435.67|432.87|435.5|432.7|0
1634790060000|2021-10-21 04:21:00|435.5|432.7|435.34|432.54|435.5|432.7|435.34|432.54|0
1634790070000|2021-10-21 04:21:10|435.5|432.7|435.5|432.7|435.67|432.87|435.5|432.7|0
1634790080000|2021-10-21 04:21:20|435.58|432.78|435.58|432.78|435.58|432.78|435.58|432.78|0
1634790090000|2021-10-21 04:21:30|435.67|432.87|435.67|432.87|435.67|432.87|435.5|432.7|0
1634790110000|2021-10-21 04:21:50|435.84|433.04|435.75|432.95|435.84|433.04|435.75|432.95|0
1634790120000|2021-10-21 04:22:00|435.84|433.04|436|433.2|436|433.2|435.84|433.04|0
1634790130000|2021-10-21 04:22:10|435.84|433.04|435.84|433.04|436|433.2|435.84|433.04|0
1634790140000|2021-10-21 04:22:20|436|433.2|436|433.2|436|433.2|436|433.2|0
1634790150000|2021-10-21 04:22:30|435.84|433.04|436|433.2|436|433.2|435.84|433.04|0
1634790180000|2021-10-21 04:23:00|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1634790190000|2021-10-21 04:23:10|435.67|432.87|435.84|433.04|435.84|433.04|435.67|432.87|0
1634790200000|2021-10-21 04:23:20|436|433.2|436|433.2|436|433.2|436|433.2|0
1634790210000|2021-10-21 04:23:30|436.08|433.28|436|433.2|436.08|433.28|436|433.2|0
1634790230000|2021-10-21 04:23:50|436.08|433.28|435.83|433.03|436.08|433.28|435.83|433.03|0
1634790240000|2021-10-21 04:24:00|436|433.2|436|433.2|436|433.2|435.91|433.11|0
1634790250000|2021-10-21 04:24:10|435.83|433.03|435.67|432.87|435.83|433.03|435.67|432.87|0
1634790270000|2021-10-21 04:24:30|435.83|433.03|435.67|432.87|435.83|433.03|435.67|432.87|0
1634790280000|2021-10-21 04:24:40|435.75|432.95|435.67|432.87|435.83|433.03|435.67|432.87|0
1634790290000|2021-10-21 04:24:50|435.83|433.03|435.83|433.03|435.83|433.03|435.75|432.95|0
1634790300000|2021-10-21 04:25:00|435.75|432.95|435.67|432.87|435.75|432.95|435.5|432.7|0
1634790310000|2021-10-21 04:25:10|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1634790320000|2021-10-21 04:25:20|435.75|432.95|435.67|432.87|435.75|432.95|435.5|432.7|0
1634790330000|2021-10-21 04:25:30|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1634790340000|2021-10-21 04:25:40|435.67|432.87|435.67|432.87|435.67|432.87|435.67|432.87|0
1634790350000|2021-10-21 04:25:50|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1634790360000|2021-10-21 04:26:00|435.67|432.87|435.67|432.87|435.67|432.87|435.58|432.78|0
1634790380000|2021-10-21 04:26:20|435.75|432.95|435.67|432.87|435.75|432.95|435.67|432.87|0
1634790390000|2021-10-21 04:26:30|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1634790420000|2021-10-21 04:27:00|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1634790430000|2021-10-21 04:27:10|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1634790440000|2021-10-21 04:27:20|435.5|432.7|435.33|432.53|435.5|432.7|435.33|432.53|0
1634790450000|2021-10-21 04:27:30|435.41|432.61|435.33|432.53|435.41|432.61|435.33|432.53|0
1634790460000|2021-10-21 04:27:40|435.25|432.45|435.33|432.53|435.33|432.53|435.25|432.45|0
1634790470000|2021-10-21 04:27:50|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1634790480000|2021-10-21 04:28:00|435.33|432.53|435.17|432.37|435.33|432.53|435.17|432.37|0
1634790500000|2021-10-21 04:28:20|435|432.2|435|432.2|435|432.2|435|432.2|0
1634790510000|2021-10-21 04:28:30|434.84|432.04|434.67|431.87|434.84|432.04|434.67|431.87|0
1634790530000|2021-10-21 04:28:50|434.84|432.04|434.84|432.04|434.84|432.04|434.84|432.04|0
1634790540000|2021-10-21 04:29:00|435|432.2|435|432.2|435|432.2|435|432.2|0
1634790550000|2021-10-21 04:29:10|435.17|432.37|435|432.2|435.17|432.37|435|432.2|0
1634790560000|2021-10-21 04:29:20|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1634790570000|2021-10-21 04:29:30|435.33|432.53|435.17|432.37|435.33|432.53|435.17|432.37|0
1634790580000|2021-10-21 04:29:40|435.33|432.53|435.33|432.53|435.33|432.53|435.17|432.37|0
1634790590000|2021-10-21 04:29:50|435.17|432.37|435|432.2|435.25|432.45|435|432.2|0
1634790610000|2021-10-21 04:30:10|434.84|432.04|434.84|432.04|435|432.2|434.84|432.04|0
1634790620000|2021-10-21 04:30:20|435|432.2|434.84|432.04|435|432.2|434.84|432.04|0
1634790630000|2021-10-21 04:30:30|435|432.2|435|432.2|435|432.2|435|432.2|0
1634790650000|2021-10-21 04:30:50|434.91|432.11|434.84|432.04|434.91|432.11|434.84|432.04|0
1634790670000|2021-10-21 04:31:10|435|432.2|435|432.2|435|432.2|435|432.2|0
1634790680000|2021-10-21 04:31:20|434.83|432.03|434.83|432.03|434.83|432.03|434.83|432.03|0
1634790690000|2021-10-21 04:31:30|434.67|431.87|434.83|432.03|434.83|432.03|434.67|431.87|0
1634790700000|2021-10-21 04:31:40|434.91|432.11|435|432.2|435|432.2|434.91|432.11|0
1634790710000|2021-10-21 04:31:50|434.83|432.03|434.83|432.03|434.83|432.03|434.83|432.03|0
1634790720000|2021-10-21 04:32:00|434.67|431.87|434.5|431.7|434.67|431.87|434.5|431.7|0
1634790730000|2021-10-21 04:32:10|434.34|431.54|434.5|431.7|434.5|431.7|434.34|431.54|0
1634790750000|2021-10-21 04:32:30|434.34|431.54|434.34|431.54|434.34|431.54|434.34|431.54|0
1634790760000|2021-10-21 04:32:40|434.5|431.7|434.34|431.54|434.5|431.7|434.34|431.54|0
1634790770000|2021-10-21 04:32:50|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1634790790000|2021-10-21 04:33:10|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1634790810000|2021-10-21 04:33:30|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1634790820000|2021-10-21 04:33:40|434.34|431.54|434.5|431.7|434.5|431.7|434.34|431.54|0
1634790830000|2021-10-21 04:33:50|434.34|431.54|434.5|431.7|434.5|431.7|434.34|431.54|0
1634790850000|2021-10-21 04:34:10|434.34|431.54|434.34|431.54|434.34|431.54|434.34|431.54|0
1634790860000|2021-10-21 04:34:20|434.5|431.7|434.5|431.7|434.5|431.7|434.42|431.62|0
1634790870000|2021-10-21 04:34:30|434.67|431.87|434.58|431.78|434.67|431.87|434.58|431.78|0
1634790880000|2021-10-21 04:34:40|434.5|431.7|434.67|431.87|434.67|431.87|434.5|431.7|0
1634790900000|2021-10-21 04:35:00|434.5|431.7|434.34|431.54|434.5|431.7|434.34|431.54|0
1634790920000|2021-10-21 04:35:20|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1634790930000|2021-10-21 04:35:30|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1634790940000|2021-10-21 04:35:40|434.83|432.03|436.33|433.53|436.33|433.53|434.83|432.03|0
1634790950000|2021-10-21 04:35:50|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1634790960000|2021-10-21 04:36:00|436|433.2|436|433.2|436|433.2|436|433.2|0
1634790970000|2021-10-21 04:36:10|435.83|433.03|435.91|433.11|435.91|433.11|435.83|433.03|0
1634790980000|2021-10-21 04:36:20|436|433.2|436.16|433.36|436.16|433.36|436|433.2|0
1634790990000|2021-10-21 04:36:30|436.33|433.53|436.33|433.53|436.33|433.53|436.33|433.53|0
1634791000000|2021-10-21 04:36:40|436.24|433.44|436.33|433.53|436.33|433.53|436.24|433.44|0
1634791010000|2021-10-21 04:36:50|436.16|433.36|436.33|433.53|436.33|433.53|436.16|433.36|0
1634791020000|2021-10-21 04:37:00|436.41|433.61|436.49|433.69|436.49|433.69|436.41|433.61|0
1634791030000|2021-10-21 04:37:10|436.33|433.53|436.49|433.69|436.49|433.69|436.33|433.53|0
1634791040000|2021-10-21 04:37:20|436.66|433.86|436.49|433.69|436.66|433.86|436.49|433.69|0
1634791050000|2021-10-21 04:37:30|436.41|433.61|436.41|433.61|436.41|433.61|436.41|433.61|0
1634791060000|2021-10-21 04:37:40|436.33|433.53|436.49|433.69|436.49|433.69|436.33|433.53|0
1634791080000|2021-10-21 04:38:00|436.33|433.53|436.33|433.53|436.33|433.53|436.33|433.53|0
1634791090000|2021-10-21 04:38:10|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1634791100000|2021-10-21 04:38:20|436.33|433.53|436.33|433.53|436.33|433.53|436.16|433.36|0
1634791110000|2021-10-21 04:38:30|436.24|433.44|436.33|433.53|436.33|433.53|436.24|433.44|0
1634791120000|2021-10-21 04:38:40|436|433.2|436.16|433.36|436.16|433.36|436|433.2|0
1634791140000|2021-10-21 04:39:00|436.33|433.53|436.33|433.53|436.33|433.53|436.33|433.53|0
1634791160000|2021-10-21 04:39:20|436.49|433.69|436.41|433.61|436.49|433.69|436.41|433.61|0
1634791170000|2021-10-21 04:39:30|436.33|433.53|436.33|433.53|436.49|433.69|436.33|433.53|0
1634791180000|2021-10-21 04:39:40|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1634791190000|2021-10-21 04:39:50|436.41|433.61|436.49|433.69|436.49|433.69|436.41|433.61|0
1634791200000|2021-10-21 04:40:00|436.33|433.53|436.33|433.53|436.33|433.53|436.33|433.53|0
1634791210000|2021-10-21 04:40:10|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1634791250000|2021-10-21 04:40:50|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1634791330000|2021-10-21 04:42:10|436.49|433.69|436.66|433.86|436.66|433.86|436.49|433.69|0
1634791340000|2021-10-21 04:42:20|436.57|433.77|436.66|433.86|436.66|433.86|436.49|433.69|0
1634791350000|2021-10-21 04:42:30|436.49|433.69|436.66|433.86|436.66|433.86|436.49|433.69|0
1634791370000|2021-10-21 04:42:50|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1634791380000|2021-10-21 04:43:00|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634791390000|2021-10-21 04:43:10|436.66|433.86|436.74|433.94|436.74|433.94|436.66|433.86|0
1634791400000|2021-10-21 04:43:20|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1634791410000|2021-10-21 04:43:30|436.82|434.02|436.99|434.19|436.99|434.19|436.82|434.02|0
1634791420000|2021-10-21 04:43:40|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634791430000|2021-10-21 04:43:50|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1634791450000|2021-10-21 04:44:10|437.16|434.36|436.99|434.19|437.16|434.36|436.99|434.19|0
1634791480000|2021-10-21 04:44:40|436.82|434.02|436.99|434.19|436.99|434.19|436.82|434.02|0
1634791490000|2021-10-21 04:44:50|437.15|434.35|436.99|434.19|437.15|434.35|436.99|434.19|0
1634791500000|2021-10-21 04:45:00|436.9|434.1|436.99|434.19|436.99|434.19|436.9|434.1|0
1634791510000|2021-10-21 04:45:10|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634791520000|2021-10-21 04:45:20|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1634791530000|2021-10-21 04:45:30|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634791540000|2021-10-21 04:45:40|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1634791550000|2021-10-21 04:45:50|436.82|434.02|436.9|434.1|436.99|434.19|436.82|434.02|0
1634791560000|2021-10-21 04:46:00|436.82|434.02|436.99|434.19|436.99|434.19|436.82|434.02|0
1634791570000|2021-10-21 04:46:10|436.82|434.02|436.82|434.02|436.9|434.1|436.82|434.02|0
1634791580000|2021-10-21 04:46:20|436.9|434.1|436.82|434.02|436.99|434.19|436.82|434.02|0
1634791590000|2021-10-21 04:46:30|436.9|434.1|436.99|434.19|436.99|434.19|436.9|434.1|0
1634791610000|2021-10-21 04:46:50|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634791620000|2021-10-21 04:47:00|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1634791640000|2021-10-21 04:47:20|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634791670000|2021-10-21 04:47:50|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1634791680000|2021-10-21 04:48:00|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1634791690000|2021-10-21 04:48:10|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1634791700000|2021-10-21 04:48:20|436.66|433.86|436.73|433.93|436.73|433.93|436.66|433.86|0
1634791710000|2021-10-21 04:48:30|436.66|433.86|436.65|433.85|436.66|433.86|436.65|433.85|0
1634791740000|2021-10-21 04:49:00|436.57|433.77|436.49|433.69|436.65|433.85|436.49|433.69|0
1634791750000|2021-10-21 04:49:10|436.57|433.77|436.65|433.85|436.65|433.85|436.57|433.77|0
1634791760000|2021-10-21 04:49:20|436.49|433.69|436.57|433.77|436.65|433.85|436.49|433.69|0
1634791770000|2021-10-21 04:49:30|436.49|433.69|436.57|433.77|436.57|433.77|436.49|433.69|0
1634791780000|2021-10-21 04:49:40|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1634791790000|2021-10-21 04:49:50|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1634791800000|2021-10-21 04:50:00|436.82|434.02|436.65|433.85|436.82|434.02|436.65|433.85|0
1634791830000|2021-10-21 04:50:30|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634791840000|2021-10-21 04:50:40|436.9|434.1|436.99|434.19|436.99|434.19|436.9|434.1|0
1634791850000|2021-10-21 04:50:50|437.15|434.35|436.99|434.19|437.15|434.35|436.99|434.19|0
1634791870000|2021-10-21 04:51:10|437.07|434.27|437.15|434.35|437.15|434.35|437.07|434.27|0
1634791880000|2021-10-21 04:51:20|436.99|434.19|437.15|434.35|437.15|434.35|436.99|434.19|0
1634791890000|2021-10-21 04:51:30|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1634791920000|2021-10-21 04:52:00|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1634791930000|2021-10-21 04:52:10|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1634791940000|2021-10-21 04:52:20|437.15|434.35|436.99|434.19|437.15|434.35|436.99|434.19|0
1634791950000|2021-10-21 04:52:30|437.15|434.35|437.15|434.35|437.15|434.35|437.15|434.35|0
1634791990000|2021-10-21 04:53:10|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1634792030000|2021-10-21 04:53:50|437.15|434.35|436.98|434.18|437.15|434.35|436.98|434.18|0
1634792080000|2021-10-21 04:54:40|436.9|434.1|436.82|434.02|436.9|434.1|436.82|434.02|0
1634792090000|2021-10-21 04:54:50|436.98|434.18|436.82|434.02|436.98|434.18|436.82|434.02|0
1634792100000|2021-10-21 04:55:00|436.9|434.1|436.98|434.18|436.98|434.18|436.9|434.1|0
1634792110000|2021-10-21 04:55:10|436.9|434.1|436.9|434.1|436.98|434.18|436.9|434.1|0
1634792120000|2021-10-21 04:55:20|436.98|434.18|436.9|434.1|436.98|434.18|436.9|434.1|0
1634792130000|2021-10-21 04:55:30|436.82|434.02|436.65|433.85|436.82|434.02|436.65|433.85|0
1634792140000|2021-10-21 04:55:40|436.73|433.93|436.65|433.85|436.73|433.93|436.65|433.85|0
1634792150000|2021-10-21 04:55:50|436.73|433.93|436.65|433.85|436.73|433.93|436.65|433.85|0
1634792160000|2021-10-21 04:56:00|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634792190000|2021-10-21 04:56:30|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1634792200000|2021-10-21 04:56:40|436.49|433.69|436.57|433.77|436.57|433.77|436.49|433.69|0
1634792210000|2021-10-21 04:56:50|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1634792220000|2021-10-21 04:57:00|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1634792230000|2021-10-21 04:57:10|436.65|433.85|436.57|433.77|436.65|433.85|436.57|433.77|0
1634792240000|2021-10-21 04:57:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1634792260000|2021-10-21 04:57:40|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634792280000|2021-10-21 04:58:00|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1634792290000|2021-10-21 04:58:10|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634792300000|2021-10-21 04:58:20|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1634792310000|2021-10-21 04:58:30|437.15|434.35|437.15|434.35|437.15|434.35|437.15|434.35|0
1634792320000|2021-10-21 04:58:40|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1634792360000|2021-10-21 04:59:20|437.15|434.35|437.15|434.35|437.15|434.35|437.15|434.35|0
1634792380000|2021-10-21 04:59:40|437.31|434.51|437.31|434.51|437.31|434.51|437.31|434.51|0
1634792390000|2021-10-21 04:59:50|437.23|434.43|437.23|434.43|437.23|434.43|437.15|434.35|0
1634792400000|2021-10-21 05:00:00|436.98|434.18|437.15|434.35|437.15|434.35|436.98|434.18|0
1634792410000|2021-10-21 05:00:10|437.23|434.43|437.15|434.35|437.23|434.43|437.15|434.35|0
1634792420000|2021-10-21 05:00:20|437.06|434.26|436.98|434.18|437.06|434.26|436.98|434.18|0
1634792430000|2021-10-21 05:00:30|437.06|434.26|436.98|434.18|437.06|434.26|436.98|434.18|0
1634792460000|2021-10-21 05:01:00|436.9|434.1|436.98|434.18|436.98|434.18|436.82|434.02|0
1634792470000|2021-10-21 05:01:10|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1634792480000|2021-10-21 05:01:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1634792500000|2021-10-21 05:01:40|436.73|433.93|436.82|434.02|436.82|434.02|436.73|433.93|0
1634792510000|2021-10-21 05:01:50|436.73|433.93|436.48|433.68|436.73|433.93|436.48|433.68|0
1634792520000|2021-10-21 05:02:00|436.65|433.85|436.48|433.68|436.65|433.85|436.48|433.68|0
1634792550000|2021-10-21 05:02:30|436.65|433.85|436.48|433.68|436.65|433.85|436.48|433.68|0
1634792560000|2021-10-21 05:02:40|436.32|433.52|436.32|433.52|436.48|433.68|436.32|433.52|0
1634792570000|2021-10-21 05:02:50|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1634792580000|2021-10-21 05:03:00|435.99|433.19|436.15|433.35|436.15|433.35|435.99|433.19|0
1634792590000|2021-10-21 05:03:10|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1634792600000|2021-10-21 05:03:20|436.15|433.35|436.32|433.52|436.32|433.52|436.15|433.35|0
1634792610000|2021-10-21 05:03:30|436.23|433.43|436.23|433.43|436.32|433.52|436.23|433.43|0
1634792620000|2021-10-21 05:03:40|436.32|433.52|436.32|433.52|436.32|433.52|436.15|433.35|0
1634792630000|2021-10-21 05:03:50|436.15|433.35|436.32|433.52|436.32|433.52|436.15|433.35|0
1634792640000|2021-10-21 05:04:00|436.48|433.68|436.56|433.76|436.56|433.76|436.48|433.68|0
1634792650000|2021-10-21 05:04:10|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1634792660000|2021-10-21 05:04:20|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1634792670000|2021-10-21 05:04:30|436.23|433.43|436.32|433.52|436.32|433.52|436.15|433.35|0
1634792680000|2021-10-21 05:04:40|436.15|433.35|436.32|433.52|436.32|433.52|436.15|433.35|0
1634792700000|2021-10-21 05:05:00|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1634792720000|2021-10-21 05:05:20|436.4|433.6|436.32|433.52|436.4|433.6|436.32|433.52|0
1634792740000|2021-10-21 05:05:40|436.48|433.68|436.48|433.68|436.48|433.68|436.32|433.52|0
1634792750000|2021-10-21 05:05:50|436.32|433.52|436.15|433.35|436.32|433.52|436.15|433.35|0
1634792770000|2021-10-21 05:06:10|436.23|433.43|436.4|433.6|436.4|433.6|436.23|433.43|0
1634792780000|2021-10-21 05:06:20|436.32|433.52|436.48|433.68|436.48|433.68|436.32|433.52|0
1634792810000|2021-10-21 05:06:50|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1634792820000|2021-10-21 05:07:00|436.32|433.52|436.32|433.52|436.32|433.52|436.15|433.35|0
1634792830000|2021-10-21 05:07:10|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1634792840000|2021-10-21 05:07:20|436.48|433.68|436.65|433.85|436.65|433.85|436.48|433.68|0
1634792860000|2021-10-21 05:07:40|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1634792890000|2021-10-21 05:08:10|436.73|433.93|436.81|434.01|436.81|434.01|436.65|433.85|0
1634792920000|2021-10-21 05:08:40|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1634792930000|2021-10-21 05:08:50|436.48|433.68|436.48|433.68|436.56|433.76|436.48|433.68|0
1634792950000|2021-10-21 05:09:10|436.56|433.76|436.48|433.68|436.56|433.76|436.48|433.68|0
1634792970000|2021-10-21 05:09:30|436.31|433.51|436.15|433.35|436.31|433.51|436.15|433.35|0
1634792980000|2021-10-21 05:09:40|436.06|433.26|436.15|433.35|436.15|433.35|436.06|433.26|0
1634793000000|2021-10-21 05:10:00|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1634793010000|2021-10-21 05:10:10|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1634793020000|2021-10-21 05:10:20|436.39|433.59|436.48|433.68|436.48|433.68|436.31|433.51|0
1634793040000|2021-10-21 05:10:40|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1634793050000|2021-10-21 05:10:50|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1634793060000|2021-10-21 05:11:00|435.98|433.18|436.15|433.35|436.15|433.35|435.98|433.18|0
1634793070000|2021-10-21 05:11:10|436.06|433.26|436.15|433.35|436.15|433.35|436.06|433.26|0
1634793090000|2021-10-21 05:11:30|436.31|433.51|435.98|433.18|436.31|433.51|435.98|433.18|0
1634793110000|2021-10-21 05:11:50|436.15|433.35|436.15|433.35|436.15|433.35|435.98|433.18|0
1634793120000|2021-10-21 05:12:00|436.06|433.26|435.98|433.18|436.15|433.35|435.98|433.18|0
1634793130000|2021-10-21 05:12:10|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1634793140000|2021-10-21 05:12:20|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1634793150000|2021-10-21 05:12:30|436.23|433.43|436.15|433.35|436.31|433.51|436.15|433.35|0
1634793160000|2021-10-21 05:12:40|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1634793180000|2021-10-21 05:13:00|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1634793190000|2021-10-21 05:13:10|436.23|433.43|436.23|433.43|436.23|433.43|436.23|433.43|0
1634793200000|2021-10-21 05:13:20|436.15|433.35|436.23|433.43|436.23|433.43|436.15|433.35|0
1634793210000|2021-10-21 05:13:30|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1634793240000|2021-10-21 05:14:00|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1634793250000|2021-10-21 05:14:10|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1634793260000|2021-10-21 05:14:20|435.81|433.01|435.81|433.01|435.81|433.01|435.81|433.01|0
1634793270000|2021-10-21 05:14:30|435.98|433.18|435.81|433.01|435.98|433.18|435.81|433.01|0
1634793280000|2021-10-21 05:14:40|435.89|433.09|435.81|433.01|435.89|433.09|435.81|433.01|0
1634793290000|2021-10-21 05:14:50|435.98|433.18|435.81|433.01|435.98|433.18|435.81|433.01|0
1634793300000|2021-10-21 05:15:00|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1634793310000|2021-10-21 05:15:10|435.32|432.52|435.15|432.35|435.32|432.52|435.15|432.35|0
1634793320000|2021-10-21 05:15:20|435.32|432.52|434.65|431.85|435.32|432.52|434.65|431.85|0
1634793330000|2021-10-21 05:15:30|434.16|431.36|433.99|431.19|434.16|431.36|433.99|431.19|0
1634793340000|2021-10-21 05:15:40|434.16|431.36|434.49|431.69|434.49|431.69|434.16|431.36|0
1634793350000|2021-10-21 05:15:50|434.32|431.52|434.32|431.52|434.32|431.52|434.32|431.52|0
1634793360000|2021-10-21 05:16:00|434.49|431.69|434.57|431.77|434.57|431.77|434.49|431.69|0
1634793370000|2021-10-21 05:16:10|434.49|431.69|434.73|431.93|434.73|431.93|434.49|431.69|0
1634793380000|2021-10-21 05:16:20|434.65|431.85|434.82|432.02|434.82|432.02|434.65|431.85|0
1634793390000|2021-10-21 05:16:30|434.98|432.18|435.15|432.35|435.15|432.35|434.98|432.18|0
1634793410000|2021-10-21 05:16:50|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1634793420000|2021-10-21 05:17:00|435.06|432.26|435.15|432.35|435.15|432.35|434.98|432.18|0
1634793430000|2021-10-21 05:17:10|435.32|432.52|435.32|432.52|435.32|432.52|435.32|432.52|0
1634793440000|2021-10-21 05:17:20|435.48|432.68|435.48|432.68|435.48|432.68|435.32|432.52|0
1634793450000|2021-10-21 05:17:30|435.4|432.6|435.48|432.68|435.48|432.68|435.4|432.6|0
1634793460000|2021-10-21 05:17:40|435.4|432.6|435.48|432.68|435.48|432.68|435.32|432.52|0
1634793470000|2021-10-21 05:17:50|435.4|432.6|435.4|432.6|435.48|432.68|435.4|432.6|0
1634793480000|2021-10-21 05:18:00|435.32|432.52|435.48|432.68|435.48|432.68|435.32|432.52|0
1634793490000|2021-10-21 05:18:10|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1634793500000|2021-10-21 05:18:20|435.48|432.68|435.32|432.52|435.48|432.68|435.32|432.52|0
1634793510000|2021-10-21 05:18:30|435.4|432.6|435.4|432.6|435.4|432.6|435.32|432.52|0
1634793520000|2021-10-21 05:18:40|435.32|432.52|435.48|432.68|435.48|432.68|435.32|432.52|0
1634793540000|2021-10-21 05:19:00|435.32|432.52|435.23|432.43|435.32|432.52|435.23|432.43|0
1634793550000|2021-10-21 05:19:10|435.32|432.52|435.39|432.59|435.39|432.59|435.32|432.52|0
1634793560000|2021-10-21 05:19:20|435.48|432.68|435.32|432.52|435.48|432.68|435.32|432.52|0
1634793570000|2021-10-21 05:19:30|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1634793590000|2021-10-21 05:19:50|435.32|432.52|435.39|432.59|435.39|432.59|435.32|432.52|0
1634793600000|2021-10-21 05:20:00|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1634793610000|2021-10-21 05:20:10|435.23|432.43|435.31|432.51|435.39|432.59|435.23|432.43|0
1634793640000|2021-10-21 05:20:40|435.15|432.35|434.98|432.18|435.15|432.35|434.98|432.18|0
1634793650000|2021-10-21 05:20:50|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1634793660000|2021-10-21 05:21:00|434.73|431.93|434.82|432.02|434.82|432.02|434.65|431.85|0
1634793670000|2021-10-21 05:21:10|434.73|431.93|435.15|432.35|435.15|432.35|434.73|431.93|0
1634793680000|2021-10-21 05:21:20|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1634793700000|2021-10-21 05:21:40|435.06|432.26|434.98|432.18|435.06|432.26|434.98|432.18|0
1634793730000|2021-10-21 05:22:10|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1634793740000|2021-10-21 05:22:20|434.82|432.02|434.98|432.18|434.98|432.18|434.82|432.02|0
1634793760000|2021-10-21 05:22:40|435.06|432.26|434.98|432.18|435.06|432.26|434.98|432.18|0
1634793770000|2021-10-21 05:22:50|435.06|432.26|435.15|432.35|435.15|432.35|435.06|432.26|0
1634793780000|2021-10-21 05:23:00|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1634793790000|2021-10-21 05:23:10|435.15|432.35|434.98|432.18|435.15|432.35|434.98|432.18|0
1634793800000|2021-10-21 05:23:20|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1634793810000|2021-10-21 05:23:30|434.98|432.18|435.15|432.35|435.15|432.35|434.98|432.18|0
1634793820000|2021-10-21 05:23:40|434.98|432.18|435.06|432.26|435.15|432.35|434.98|432.18|0
1634793830000|2021-10-21 05:23:50|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1634793840000|2021-10-21 05:24:00|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1634793850000|2021-10-21 05:24:10|434.9|432.1|434.98|432.18|434.98|432.18|434.82|432.02|0
1634793860000|2021-10-21 05:24:20|434.9|432.1|434.82|432.02|434.9|432.1|434.82|432.02|0
1634793880000|2021-10-21 05:24:40|434.73|431.93|434.82|432.02|434.82|432.02|434.73|431.93|0
1634793900000|2021-10-21 05:25:00|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1634793920000|2021-10-21 05:25:20|434.82|432.02|434.98|432.18|434.98|432.18|434.82|432.02|0
1634793950000|2021-10-21 05:25:50|435.06|432.26|434.98|432.18|435.06|432.26|434.98|432.18|0
1634793970000|2021-10-21 05:26:10|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1634793990000|2021-10-21 05:26:30|434.73|431.93|434.82|432.02|434.82|432.02|434.73|431.93|0
1634794000000|2021-10-21 05:26:40|434.73|431.93|434.65|431.85|434.82|432.02|434.65|431.85|0
1634794030000|2021-10-21 05:27:10|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1634794040000|2021-10-21 05:27:20|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1634794060000|2021-10-21 05:27:40|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1634794070000|2021-10-21 05:27:50|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1634794080000|2021-10-21 05:28:00|434.73|431.93|434.98|432.18|434.98|432.18|434.73|431.93|0
1634794090000|2021-10-21 05:28:10|434.81|432.01|434.98|432.18|434.98|432.18|434.81|432.01|0
1634794100000|2021-10-21 05:28:20|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1634794110000|2021-10-21 05:28:30|435.31|432.51|435.15|432.35|435.31|432.51|435.15|432.35|0
1634794120000|2021-10-21 05:28:40|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1634794130000|2021-10-21 05:28:50|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1634794150000|2021-10-21 05:29:10|434.98|432.18|434.81|432.01|434.98|432.18|434.81|432.01|0
1634794160000|2021-10-21 05:29:20|434.98|432.18|434.81|432.01|434.98|432.18|434.81|432.01|0
1634794170000|2021-10-21 05:29:30|434.89|432.09|435.15|432.35|435.15|432.35|434.89|432.09|0
1634794180000|2021-10-21 05:29:40|435.22|432.42|435.31|432.51|435.31|432.51|435.15|432.35|0
1634794190000|2021-10-21 05:29:50|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1634794200000|2021-10-21 05:30:00|435.31|432.51|435.06|432.26|435.31|432.51|434.98|432.18|0
1634794210000|2021-10-21 05:30:10|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1634794220000|2021-10-21 05:30:20|435.22|432.42|435.15|432.35|435.31|432.51|435.15|432.35|0
1634794230000|2021-10-21 05:30:30|435.14|432.34|435.31|432.51|435.31|432.51|435.14|432.34|0
1634794240000|2021-10-21 05:30:40|435.14|432.34|435.31|432.51|435.31|432.51|435.14|432.34|0
1634794250000|2021-10-21 05:30:50|435.14|432.34|435.31|432.51|435.31|432.51|435.14|432.34|0
1634794270000|2021-10-21 05:31:10|435.48|432.68|435.64|432.84|435.64|432.84|435.48|432.68|0
1634794300000|2021-10-21 05:31:40|435.72|432.92|435.64|432.84|435.72|432.92|435.64|432.84|0
1634794310000|2021-10-21 05:31:50|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1634794320000|2021-10-21 05:32:00|435.31|432.51|435.48|432.68|435.48|432.68|435.31|432.51|0
1634794340000|2021-10-21 05:32:20|435.31|432.51|435.48|432.68|435.48|432.68|435.31|432.51|0
1634794350000|2021-10-21 05:32:30|435.31|432.51|435.48|432.68|435.48|432.68|435.31|432.51|0
1634794360000|2021-10-21 05:32:40|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1634794370000|2021-10-21 05:32:50|435.48|432.68|435.48|432.68|435.48|432.68|435.31|432.51|0
1634794400000|2021-10-21 05:33:20|435.64|432.84|435.64|432.84|435.64|432.84|435.48|432.68|0
1634794420000|2021-10-21 05:33:40|435.81|433.01|435.81|433.01|435.81|433.01|435.81|433.01|0
1634794430000|2021-10-21 05:33:50|435.64|432.84|435.81|433.01|435.81|433.01|435.64|432.84|0
1634794440000|2021-10-21 05:34:00|435.64|432.84|435.72|432.92|435.81|433.01|435.64|432.84|0
1634794450000|2021-10-21 05:34:10|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1634794460000|2021-10-21 05:34:20|435.48|432.68|435.64|432.84|435.64|432.84|435.48|432.68|0
1634794470000|2021-10-21 05:34:30|435.48|432.68|435.47|432.67|435.48|432.68|435.47|432.67|0
1634794490000|2021-10-21 05:34:50|435.55|432.75|435.55|432.75|435.64|432.84|435.55|432.75|0
1634794500000|2021-10-21 05:35:00|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1634794530000|2021-10-21 05:35:30|435.31|432.51|435.47|432.67|435.47|432.67|435.31|432.51|0
1634794540000|2021-10-21 05:35:40|435.55|432.75|435.64|432.84|435.64|432.84|435.55|432.75|0
1634794550000|2021-10-21 05:35:50|435.81|433.01|435.64|432.84|435.81|433.01|435.64|432.84|0
1634794560000|2021-10-21 05:36:00|435.55|432.75|435.47|432.67|435.55|432.75|435.47|432.67|0
1634794590000|2021-10-21 05:36:30|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1634794600000|2021-10-21 05:36:40|435.47|432.67|435.64|432.84|435.64|432.84|435.47|432.67|0
1634794610000|2021-10-21 05:36:50|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1634794620000|2021-10-21 05:37:00|435.31|432.51|435.47|432.67|435.47|432.67|435.31|432.51|0
1634794650000|2021-10-21 05:37:30|435.31|432.51|435.47|432.67|435.47|432.67|435.31|432.51|0
1634794660000|2021-10-21 05:37:40|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1634794670000|2021-10-21 05:37:50|435.47|432.67|435.64|432.84|435.64|432.84|435.47|432.67|0
1634794680000|2021-10-21 05:38:00|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1634794700000|2021-10-21 05:38:20|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1634794710000|2021-10-21 05:38:30|435.47|432.67|435.47|432.67|435.64|432.84|435.47|432.67|0
1634794720000|2021-10-21 05:38:40|435.64|432.84|435.14|432.34|435.64|432.84|435.14|432.34|0
1634794730000|2021-10-21 05:38:50|435.31|432.51|435.31|432.51|435.31|432.51|435.14|432.34|0
1634794750000|2021-10-21 05:39:10|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1634794760000|2021-10-21 05:39:20|435.22|432.42|435.31|432.51|435.31|432.51|435.22|432.42|0
1634794770000|2021-10-21 05:39:30|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1634794780000|2021-10-21 05:39:40|435.31|432.51|435.14|432.34|435.31|432.51|435.14|432.34|0
1634794800000|2021-10-21 05:40:00|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1634794810000|2021-10-21 05:40:10|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1634794830000|2021-10-21 05:40:30|435.22|432.42|435.31|432.51|435.31|432.51|435.14|432.34|0
1634794840000|2021-10-21 05:40:40|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1634794850000|2021-10-21 05:40:50|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1634794860000|2021-10-21 05:41:00|435.22|432.42|435.14|432.34|435.22|432.42|435.14|432.34|0
1634794870000|2021-10-21 05:41:10|435.05|432.25|435.05|432.25|435.05|432.25|435.05|432.25|0
1634794880000|2021-10-21 05:41:20|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1634794900000|2021-10-21 05:41:40|434.97|432.17|434.97|432.17|434.97|432.17|434.97|432.17|0
1634794950000|2021-10-21 05:42:30|435.14|432.34|434.97|432.17|435.14|432.34|434.97|432.17|0
1634794970000|2021-10-21 05:42:50|434.81|432.01|434.72|431.92|434.81|432.01|434.64|431.84|0
1634794980000|2021-10-21 05:43:00|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1634794990000|2021-10-21 05:43:10|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1634795000000|2021-10-21 05:43:20|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1634795030000|2021-10-21 05:43:50|434.15|431.35|434.15|431.35|434.31|431.51|434.15|431.35|0
1634795040000|2021-10-21 05:44:00|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1634795050000|2021-10-21 05:44:10|434.15|431.35|434.22|431.42|434.22|431.42|434.15|431.35|0
1634795060000|2021-10-21 05:44:20|434.15|431.35|434.31|431.51|434.31|431.51|434.15|431.35|0
1634795070000|2021-10-21 05:44:30|434.22|431.42|434.15|431.35|434.22|431.42|434.15|431.35|0
1634795090000|2021-10-21 05:44:50|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1634795100000|2021-10-21 05:45:00|433.98|431.18|433.98|431.18|434.15|431.35|433.98|431.18|0
1634795110000|2021-10-21 05:45:10|434.15|431.35|434.48|431.68|434.48|431.68|434.15|431.35|0
1634795120000|2021-10-21 05:45:20|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1634795130000|2021-10-21 05:45:30|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1634795140000|2021-10-21 05:45:40|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1634795150000|2021-10-21 05:45:50|434.56|431.76|434.48|431.68|434.56|431.76|434.48|431.68|0
1634795170000|2021-10-21 05:46:10|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1634795190000|2021-10-21 05:46:30|434.48|431.68|434.48|431.68|434.48|431.68|434.31|431.51|0
1634795220000|2021-10-21 05:47:00|434.39|431.59|434.48|431.68|434.48|431.68|434.39|431.59|0
1634795230000|2021-10-21 05:47:10|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1634795240000|2021-10-21 05:47:20|434.39|431.59|434.31|431.51|434.39|431.59|434.31|431.51|0
1634795250000|2021-10-21 05:47:30|434.14|431.34|434.14|431.34|434.14|431.34|434.14|431.34|0
1634795260000|2021-10-21 05:47:40|434.31|431.51|434.14|431.34|434.31|431.51|434.14|431.34|0
1634795270000|2021-10-21 05:47:50|434.31|431.51|434.31|431.51|434.31|431.51|434.22|431.42|0
1634795280000|2021-10-21 05:48:00|434.14|431.34|434.14|431.34|434.31|431.51|434.14|431.34|0
1634795290000|2021-10-21 05:48:10|434.22|431.42|434.14|431.34|434.22|431.42|434.14|431.34|0
1634795300000|2021-10-21 05:48:20|434.22|431.42|434.14|431.34|434.22|431.42|434.14|431.34|0
1634795310000|2021-10-21 05:48:30|433.98|431.18|433.81|431.01|433.98|431.18|433.65|430.85|0
1634795330000|2021-10-21 05:48:50|433.98|431.18|433.81|431.01|433.98|431.18|433.81|431.01|0
1634795340000|2021-10-21 05:49:00|433.65|430.85|433.98|431.18|433.98|431.18|433.65|430.85|0
1634795350000|2021-10-21 05:49:10|434.14|431.34|434.06|431.26|434.14|431.34|433.98|431.18|0
1634795360000|2021-10-21 05:49:20|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634795400000|2021-10-21 05:50:00|433.89|431.09|433.81|431.01|433.89|431.09|433.81|431.01|0
1634795410000|2021-10-21 05:50:10|433.89|431.09|433.81|431.01|433.89|431.09|433.81|431.01|0
1634795420000|2021-10-21 05:50:20|433.65|430.85|433.65|430.85|433.81|431.01|433.65|430.85|0
1634795430000|2021-10-21 05:50:30|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1634795440000|2021-10-21 05:50:40|433.65|430.85|433.81|431.01|433.81|431.01|433.65|430.85|0
1634795450000|2021-10-21 05:50:50|433.65|430.85|433.65|430.85|433.65|430.85|433.56|430.76|0
1634795460000|2021-10-21 05:51:00|433.48|430.68|433.48|430.68|433.56|430.76|433.48|430.68|0
1634795470000|2021-10-21 05:51:10|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1634795480000|2021-10-21 05:51:20|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1634795490000|2021-10-21 05:51:30|433.89|431.09|433.81|431.01|433.98|431.18|433.81|431.01|0
1634795500000|2021-10-21 05:51:40|433.98|431.18|433.81|431.01|433.98|431.18|433.81|431.01|0
1634795510000|2021-10-21 05:51:50|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634795520000|2021-10-21 05:52:00|434.06|431.26|434.14|431.34|434.14|431.34|434.06|431.26|0
1634795530000|2021-10-21 05:52:10|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1634795540000|2021-10-21 05:52:20|434.14|431.34|434.14|431.34|434.14|431.34|434.14|431.34|0
1634795560000|2021-10-21 05:52:40|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1634795570000|2021-10-21 05:52:50|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1634795590000|2021-10-21 05:53:10|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1634795600000|2021-10-21 05:53:20|434.47|431.67|434.64|431.84|434.64|431.84|434.47|431.67|0
1634795640000|2021-10-21 05:54:00|434.47|431.67|434.64|431.84|434.64|431.84|434.47|431.67|0
1634795660000|2021-10-21 05:54:20|434.72|431.92|434.64|431.84|434.72|431.92|434.64|431.84|0
1634795670000|2021-10-21 05:54:30|434.8|432|434.64|431.84|434.8|432|434.64|431.84|0
1634795680000|2021-10-21 05:54:40|434.8|432|434.8|432|434.8|432|434.8|432|0
1634795690000|2021-10-21 05:54:50|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1634795700000|2021-10-21 05:55:00|434.97|432.17|434.8|432|434.97|432.17|434.8|432|0
1634795710000|2021-10-21 05:55:10|434.97|432.17|434.97|432.17|434.97|432.17|434.97|432.17|0
1634795720000|2021-10-21 05:55:20|435.14|432.34|434.97|432.17|435.14|432.34|434.97|432.17|0
1634795730000|2021-10-21 05:55:30|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1634795750000|2021-10-21 05:55:50|435.3|432.5|435.13|432.33|435.3|432.5|435.13|432.33|0
1634795760000|2021-10-21 05:56:00|435.05|432.25|435.13|432.33|435.13|432.33|435.05|432.25|0
1634795780000|2021-10-21 05:56:20|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634795790000|2021-10-21 05:56:30|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1634795810000|2021-10-21 05:56:50|435.3|432.5|435.3|432.5|435.3|432.5|435.13|432.33|0
1634795820000|2021-10-21 05:57:00|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1634795830000|2021-10-21 05:57:10|434.97|432.17|435.13|432.33|435.13|432.33|434.97|432.17|0
1634795840000|2021-10-21 05:57:20|435.3|432.5|435.47|432.67|435.47|432.67|435.3|432.5|0
1634795850000|2021-10-21 05:57:30|435.3|432.5|435.47|432.67|435.47|432.67|435.3|432.5|0
1634795860000|2021-10-21 05:57:40|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634795870000|2021-10-21 05:57:50|435.38|432.58|435.47|432.67|435.47|432.67|435.38|432.58|0
1634795880000|2021-10-21 05:58:00|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634795890000|2021-10-21 05:58:10|435.47|432.67|435.13|432.33|435.47|432.67|435.13|432.33|0
1634795900000|2021-10-21 05:58:20|435.3|432.5|435.13|432.33|435.3|432.5|435.13|432.33|0
1634795910000|2021-10-21 05:58:30|435.3|432.5|435.3|432.5|435.3|432.5|435.21|432.41|0
1634795920000|2021-10-21 05:58:40|435.13|432.33|435.3|432.5|435.3|432.5|435.13|432.33|0
1634795930000|2021-10-21 05:58:50|435.38|432.58|435.47|432.67|435.47|432.67|435.38|432.58|0
1634795960000|2021-10-21 05:59:20|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1634795980000|2021-10-21 05:59:40|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1634796000000|2021-10-21 06:00:00|435.13|432.33|435.3|432.5|435.3|432.5|434.97|432.17|0
1634796010000|2021-10-21 06:00:10|435.46|432.66|435.63|432.83|435.63|432.83|435.3|432.5|0
1634796020000|2021-10-21 06:00:20|435.8|433|435.96|433.16|435.96|433.16|435.8|433|0
1634796030000|2021-10-21 06:00:30|435.8|433|435.46|432.66|435.8|433|435.46|432.66|0
1634796040000|2021-10-21 06:00:40|435.3|432.5|435.8|433|435.8|433|435.3|432.5|0
1634796060000|2021-10-21 06:01:00|435.96|433.16|436.29|433.49|436.29|433.49|435.96|433.16|0
1634796070000|2021-10-21 06:01:10|436.37|433.57|436.79|433.99|436.79|433.99|436.37|433.57|0
1634796080000|2021-10-21 06:01:20|436.96|434.16|436.63|433.83|436.96|434.16|436.63|433.83|0
1634796090000|2021-10-21 06:01:30|436.46|433.66|436.63|433.83|436.63|433.83|436.46|433.66|0
1634796100000|2021-10-21 06:01:40|436.71|433.91|436.63|433.83|436.79|433.99|436.63|433.83|0
1634796110000|2021-10-21 06:01:50|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1634796120000|2021-10-21 06:02:00|436.54|433.74|436.79|433.99|436.79|433.99|436.46|433.66|0
1634796130000|2021-10-21 06:02:10|436.96|434.16|436.96|434.16|437.04|434.24|436.96|434.16|0
1634796140000|2021-10-21 06:02:20|437.12|434.32|437.12|434.32|437.12|434.32|436.96|434.16|0
1634796150000|2021-10-21 06:02:30|436.96|434.16|436.87|434.07|436.96|434.16|436.87|434.07|0
1634796160000|2021-10-21 06:02:40|436.79|433.99|436.87|434.07|436.87|434.07|436.63|433.83|0
1634796170000|2021-10-21 06:02:50|436.96|434.16|437.12|434.32|437.12|434.32|436.96|434.16|0
1634796180000|2021-10-21 06:03:00|437.2|434.4|437.12|434.32|437.2|434.4|437.12|434.32|0
1634796190000|2021-10-21 06:03:10|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1634796200000|2021-10-21 06:03:20|437.12|434.32|437.29|434.49|437.29|434.49|437.12|434.32|0
1634796210000|2021-10-21 06:03:30|437.2|434.4|437.29|434.49|437.29|434.49|437.2|434.4|0
1634796220000|2021-10-21 06:03:40|436.96|434.16|437.12|434.32|437.12|434.32|436.96|434.16|0
1634796230000|2021-10-21 06:03:50|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1634796240000|2021-10-21 06:04:00|437.12|434.32|436.96|434.16|437.12|434.32|436.96|434.16|0
1634796250000|2021-10-21 06:04:10|436.79|433.99|436.87|434.07|436.87|434.07|436.79|433.99|0
1634796260000|2021-10-21 06:04:20|436.62|433.82|436.54|433.74|436.62|433.82|436.46|433.66|0
1634796270000|2021-10-21 06:04:30|436.46|433.66|436.46|433.66|436.46|433.66|436.29|433.49|0
1634796280000|2021-10-21 06:04:40|436.29|433.49|436.29|433.49|436.29|433.49|436.13|433.33|0
1634796290000|2021-10-21 06:04:50|436.46|433.66|436.62|433.82|436.62|433.82|436.46|433.66|0
1634796300000|2021-10-21 06:05:00|436.79|433.99|436.62|433.82|436.79|433.99|436.62|433.82|0
1634796310000|2021-10-21 06:05:10|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1634796320000|2021-10-21 06:05:20|436.79|433.99|436.7|433.9|436.79|433.99|436.7|433.9|0
1634796330000|2021-10-21 06:05:30|436.62|433.82|436.79|433.99|436.79|433.99|436.62|433.82|0
1634796340000|2021-10-21 06:05:40|436.62|433.82|436.62|433.82|436.62|433.82|436.46|433.66|0
1634796350000|2021-10-21 06:05:50|436.46|433.66|436.62|433.82|436.62|433.82|436.46|433.66|0
1634796360000|2021-10-21 06:06:00|436.79|433.99|436.79|433.99|436.96|434.16|436.79|433.99|0
1634796370000|2021-10-21 06:06:10|436.62|433.82|436.79|433.99|436.79|433.99|436.62|433.82|0
1634796380000|2021-10-21 06:06:20|436.7|433.9|436.79|433.99|436.79|433.99|436.7|433.9|0
1634796390000|2021-10-21 06:06:30|436.96|434.16|436.96|434.16|436.96|434.16|436.79|433.99|0
1634796400000|2021-10-21 06:06:40|436.87|434.07|436.96|434.16|436.96|434.16|436.79|433.99|0
1634796410000|2021-10-21 06:06:50|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1634796420000|2021-10-21 06:07:00|437.2|434.4|437.12|434.32|437.2|434.4|437.12|434.32|0
1634796430000|2021-10-21 06:07:10|437.29|434.49|437.12|434.32|437.29|434.49|437.12|434.32|0
1634796440000|2021-10-21 06:07:20|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1634796450000|2021-10-21 06:07:30|437.12|434.32|436.87|434.07|437.12|434.32|436.87|434.07|0
1634796460000|2021-10-21 06:07:40|436.79|433.99|436.96|434.16|436.96|434.16|436.79|433.99|0
1634796470000|2021-10-21 06:07:50|437.12|434.32|436.96|434.16|437.12|434.32|436.96|434.16|0
1634796480000|2021-10-21 06:08:00|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1634796490000|2021-10-21 06:08:10|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1634796510000|2021-10-21 06:08:30|436.46|433.66|436.62|433.82|436.62|433.82|436.46|433.66|0
1634796520000|2021-10-21 06:08:40|436.54|433.74|436.7|433.9|436.7|433.9|436.54|433.74|0
1634796530000|2021-10-21 06:08:50|436.79|433.99|436.62|433.82|436.79|433.99|436.62|433.82|0
1634796540000|2021-10-21 06:09:00|436.79|433.99|436.79|433.99|436.79|433.99|436.62|433.82|0
1634796550000|2021-10-21 06:09:10|436.62|433.82|436.62|433.82|436.62|433.82|436.54|433.74|0
1634796560000|2021-10-21 06:09:20|436.7|433.9|436.79|433.99|436.79|433.99|436.7|433.9|0
1634796570000|2021-10-21 06:09:30|436.62|433.82|436.79|433.99|436.79|433.99|436.46|433.66|0
1634796600000|2021-10-21 06:10:00|436.95|434.15|437.12|434.32|437.12|434.32|436.95|434.15|0
1634796610000|2021-10-21 06:10:10|436.95|434.15|437.29|434.49|437.29|434.49|436.95|434.15|0
1634796620000|2021-10-21 06:10:20|437.12|434.32|437.12|434.32|437.12|434.32|436.95|434.15|0
1634796630000|2021-10-21 06:10:30|437.29|434.49|437.12|434.32|437.29|434.49|437.12|434.32|0
1634796660000|2021-10-21 06:11:00|437.29|434.49|437.2|434.4|437.29|434.49|437.12|434.32|0
1634796670000|2021-10-21 06:11:10|437.12|434.32|437.12|434.32|437.12|434.32|437.12|434.32|0
1634796680000|2021-10-21 06:11:20|436.95|434.15|436.79|433.99|436.95|434.15|436.79|433.99|0
1634796690000|2021-10-21 06:11:30|436.62|433.82|436.54|433.74|436.62|433.82|436.46|433.66|0
1634796700000|2021-10-21 06:11:40|436.29|433.49|436.46|433.66|436.46|433.66|436.29|433.49|0
1634796710000|2021-10-21 06:11:50|436.29|433.49|435.96|433.16|436.29|433.49|435.96|433.16|0
1634796720000|2021-10-21 06:12:00|436.12|433.32|436.12|433.32|436.12|433.32|435.96|433.16|0
1634796740000|2021-10-21 06:12:20|435.96|433.16|435.79|432.99|435.96|433.16|435.79|432.99|0
1634796760000|2021-10-21 06:12:40|435.96|433.16|435.96|433.16|435.96|433.16|435.87|433.07|0
1634796770000|2021-10-21 06:12:50|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1634796790000|2021-10-21 06:13:10|436.04|433.24|435.96|433.16|436.04|433.24|435.96|433.16|0
1634796800000|2021-10-21 06:13:20|436.04|433.24|436.12|433.32|436.12|433.32|436.04|433.24|0
1634796810000|2021-10-21 06:13:30|436.45|433.65|436.29|433.49|436.45|433.65|436.29|433.49|0
1634796830000|2021-10-21 06:13:50|436.12|433.32|436.12|433.32|436.12|433.32|435.96|433.16|0
1634796840000|2021-10-21 06:14:00|436.04|433.24|436.12|433.32|436.12|433.32|436.04|433.24|0
1634796860000|2021-10-21 06:14:20|436.29|433.49|436.29|433.49|436.29|433.49|436.29|433.49|0
1634796870000|2021-10-21 06:14:30|436.12|433.32|436.29|433.49|436.29|433.49|436.12|433.32|0
1634796880000|2021-10-21 06:14:40|436.45|433.65|436.62|433.82|436.62|433.82|436.45|433.65|0
1634796890000|2021-10-21 06:14:50|436.45|433.65|436.62|433.82|436.62|433.82|436.45|433.65|0
1634796900000|2021-10-21 06:15:00|436.79|433.99|436.45|433.65|436.79|433.99|436.45|433.65|0
1634796910000|2021-10-21 06:15:10|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1634796920000|2021-10-21 06:15:20|436.62|433.82|436.79|433.99|436.79|433.99|436.62|433.82|0
1634796940000|2021-10-21 06:15:40|436.62|433.82|436.62|433.82|436.7|433.9|436.62|433.82|0
1634796950000|2021-10-21 06:15:50|436.7|433.9|436.7|433.9|436.7|433.9|436.62|433.82|0
1634796960000|2021-10-21 06:16:00|436.79|433.99|436.95|434.15|437.12|434.32|436.79|433.99|0
1634796990000|2021-10-21 06:16:30|436.79|433.99|436.95|434.15|436.95|434.15|436.79|433.99|0
1634797000000|2021-10-21 06:16:40|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1634797010000|2021-10-21 06:16:50|436.87|434.07|436.79|433.99|436.87|434.07|436.79|433.99|0
1634797020000|2021-10-21 06:17:00|436.95|434.15|436.79|433.99|436.95|434.15|436.79|433.99|0
1634797030000|2021-10-21 06:17:10|436.62|433.82|436.45|433.65|436.62|433.82|436.45|433.65|0
1634797040000|2021-10-21 06:17:20|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1634797050000|2021-10-21 06:17:30|436.53|433.73|436.62|433.82|436.62|433.82|436.45|433.65|0
1634797060000|2021-10-21 06:17:40|436.53|433.73|436.62|433.82|436.62|433.82|436.53|433.73|0
1634797070000|2021-10-21 06:17:50|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1634797080000|2021-10-21 06:18:00|436.37|433.57|436.62|433.82|436.62|433.82|436.37|433.57|0
1634797100000|2021-10-21 06:18:20|436.45|433.65|436.29|433.49|436.45|433.65|436.29|433.49|0
1634797110000|2021-10-21 06:18:30|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1634797120000|2021-10-21 06:18:40|436.37|433.57|436.29|433.49|436.37|433.57|436.29|433.49|0
1634797140000|2021-10-21 06:19:00|436.37|433.57|436.29|433.49|436.45|433.65|436.29|433.49|0
1634797150000|2021-10-21 06:19:10|436.12|433.32|436.03|433.23|436.12|433.32|436.03|433.23|0
1634797160000|2021-10-21 06:19:20|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1634797170000|2021-10-21 06:19:30|436.29|433.49|436.37|433.57|436.37|433.57|436.29|433.49|0
1634797180000|2021-10-21 06:19:40|436.29|433.49|436.29|433.49|436.29|433.49|436.29|433.49|0
1634797190000|2021-10-21 06:19:50|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1634797200000|2021-10-21 06:20:00|436.62|433.82|436.45|433.65|436.62|433.82|436.45|433.65|0
1634797210000|2021-10-21 06:20:10|436.62|433.82|436.78|433.98|436.78|433.98|436.62|433.82|0
1634797220000|2021-10-21 06:20:20|436.7|433.9|436.62|433.82|436.7|433.9|436.62|433.82|0
1634797240000|2021-10-21 06:20:40|436.53|433.73|436.53|433.73|436.53|433.73|436.53|433.73|0
1634797250000|2021-10-21 06:20:50|436.45|433.65|436.53|433.73|436.53|433.73|436.45|433.65|0
1634797260000|2021-10-21 06:21:00|436.62|433.82|436.37|433.57|436.62|433.82|436.29|433.49|0
1634797270000|2021-10-21 06:21:10|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1634797280000|2021-10-21 06:21:20|436.29|433.49|436.45|433.65|436.45|433.65|436.29|433.49|0
1634797300000|2021-10-21 06:21:40|436.29|433.49|436.45|433.65|436.45|433.65|436.29|433.49|0
1634797320000|2021-10-21 06:22:00|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1634797330000|2021-10-21 06:22:10|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1634797350000|2021-10-21 06:22:30|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1634797380000|2021-10-21 06:23:00|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1634797400000|2021-10-21 06:23:20|436.28|433.48|436.12|433.32|436.28|433.48|436.12|433.32|0
1634797410000|2021-10-21 06:23:30|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1634797420000|2021-10-21 06:23:40|436.12|433.32|436.28|433.48|436.28|433.48|436.12|433.32|0
1634797430000|2021-10-21 06:23:50|436.12|433.32|436.28|433.48|436.28|433.48|436.12|433.32|0
1634797440000|2021-10-21 06:24:00|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1634797460000|2021-10-21 06:24:20|436.12|433.32|436.28|433.48|436.28|433.48|436.12|433.32|0
1634797480000|2021-10-21 06:24:40|436.36|433.56|436.28|433.48|436.36|433.56|436.28|433.48|0
1634797490000|2021-10-21 06:24:50|436.36|433.56|436.28|433.48|436.36|433.56|436.28|433.48|0
1634797500000|2021-10-21 06:25:00|436.45|433.65|436.28|433.48|436.45|433.65|436.28|433.48|0
1634797510000|2021-10-21 06:25:10|436.36|433.56|436.45|433.65|436.45|433.65|436.28|433.48|0
1634797520000|2021-10-21 06:25:20|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1634797530000|2021-10-21 06:25:30|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1634797540000|2021-10-21 06:25:40|436.36|433.56|436.28|433.48|436.45|433.65|436.28|433.48|0
1634797550000|2021-10-21 06:25:50|436.36|433.56|436.28|433.48|436.36|433.56|436.28|433.48|0
1634797580000|2021-10-21 06:26:20|436.2|433.4|436.2|433.4|436.2|433.4|436.12|433.32|0
1634797590000|2021-10-21 06:26:30|436.28|433.48|436.2|433.4|436.28|433.48|436.2|433.4|0
1634797600000|2021-10-21 06:26:40|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1634797610000|2021-10-21 06:26:50|435.95|433.15|436.03|433.23|436.03|433.23|435.95|433.15|0
1634797620000|2021-10-21 06:27:00|435.95|433.15|436.12|433.32|436.12|433.32|435.95|433.15|0
1634797630000|2021-10-21 06:27:10|436.2|433.4|436.12|433.32|436.2|433.4|436.12|433.32|0
1634797640000|2021-10-21 06:27:20|436.28|433.48|436.45|433.65|436.45|433.65|436.28|433.48|0
1634797650000|2021-10-21 06:27:30|436.28|433.48|436.28|433.48|436.28|433.48|436.2|433.4|0
1634797660000|2021-10-21 06:27:40|436.2|433.4|436.12|433.32|436.28|433.48|436.12|433.32|0
1634797670000|2021-10-21 06:27:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1634797680000|2021-10-21 06:28:00|436.03|433.23|436.12|433.32|436.12|433.32|436.03|433.23|0
1634797700000|2021-10-21 06:28:20|436.03|433.23|435.95|433.15|436.12|433.32|435.95|433.15|0
1634797710000|2021-10-21 06:28:30|436.03|433.23|435.95|433.15|436.03|433.23|435.95|433.15|0
1634797720000|2021-10-21 06:28:40|436.03|433.23|436.12|433.32|436.12|433.32|436.03|433.23|0
1634797730000|2021-10-21 06:28:50|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1634797740000|2021-10-21 06:29:00|436.45|433.65|436.28|433.48|436.45|433.65|436.28|433.48|0
1634797760000|2021-10-21 06:29:20|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1634797770000|2021-10-21 06:29:30|436.28|433.48|436.45|433.65|436.45|433.65|436.28|433.48|0
1634797780000|2021-10-21 06:29:40|436.36|433.56|436.45|433.65|436.45|433.65|436.36|433.56|0
1634797800000|2021-10-21 06:30:00|436.28|433.48|436.2|433.4|436.28|433.48|436.2|433.4|0
1634797810000|2021-10-21 06:30:10|436.28|433.48|436.12|433.32|436.28|433.48|436.12|433.32|0
1634797820000|2021-10-21 06:30:20|435.95|433.15|436.03|433.23|436.03|433.23|435.95|433.15|0
1634797830000|2021-10-21 06:30:30|435.95|433.15|436.12|433.32|436.12|433.32|435.95|433.15|0
1634797840000|2021-10-21 06:30:40|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1634797850000|2021-10-21 06:30:50|435.95|433.15|435.78|432.98|435.95|433.15|435.78|432.98|0
1634797860000|2021-10-21 06:31:00|435.95|433.15|435.95|433.15|436.12|433.32|435.95|433.15|0
1634797870000|2021-10-21 06:31:10|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1634797890000|2021-10-21 06:31:30|435.7|432.9|435.78|432.98|435.78|432.98|435.7|432.9|0
1634797900000|2021-10-21 06:31:40|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1634797910000|2021-10-21 06:31:50|435.78|432.98|435.62|432.82|435.78|432.98|435.62|432.82|0
1634797920000|2021-10-21 06:32:00|435.78|432.98|435.7|432.9|435.78|432.98|435.7|432.9|0
1634797930000|2021-10-21 06:32:10|435.62|432.82|435.78|432.98|435.78|432.98|435.62|432.82|0
1634797940000|2021-10-21 06:32:20|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634797950000|2021-10-21 06:32:30|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1634797960000|2021-10-21 06:32:40|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1634797970000|2021-10-21 06:32:50|435.29|432.49|434.95|432.15|435.29|432.49|434.95|432.15|0
1634797990000|2021-10-21 06:33:10|434.87|432.07|435.12|432.32|435.12|432.32|434.79|431.99|0
1634798000000|2021-10-21 06:33:20|435.29|432.49|435.37|432.57|435.37|432.57|435.29|432.49|0
1634798010000|2021-10-21 06:33:30|435.45|432.65|435.12|432.32|435.45|432.65|435.12|432.32|0
1634798020000|2021-10-21 06:33:40|435.2|432.4|435.12|432.32|435.2|432.4|435.12|432.32|0
1634798030000|2021-10-21 06:33:50|435.29|432.49|435.45|432.65|435.45|432.65|435.29|432.49|0
1634798040000|2021-10-21 06:34:00|435.29|432.49|435.62|432.82|435.62|432.82|435.29|432.49|0
1634798050000|2021-10-21 06:34:10|435.78|432.98|435.62|432.82|435.78|432.98|435.62|432.82|0
1634798070000|2021-10-21 06:34:30|435.7|432.9|435.62|432.82|435.7|432.9|435.62|432.82|0
1634798080000|2021-10-21 06:34:40|435.7|432.9|435.62|432.82|435.7|432.9|435.62|432.82|0
1634798090000|2021-10-21 06:34:50|435.7|432.9|435.62|432.82|435.7|432.9|435.62|432.82|0
1634798100000|2021-10-21 06:35:00|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1634798110000|2021-10-21 06:35:10|435.62|432.82|435.45|432.65|435.62|432.82|435.45|432.65|0
1634798120000|2021-10-21 06:35:20|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634798130000|2021-10-21 06:35:30|435.78|432.98|435.7|432.9|435.78|432.98|435.7|432.9|0
1634798140000|2021-10-21 06:35:40|435.78|432.98|435.78|432.98|435.95|433.15|435.78|432.98|0
1634798150000|2021-10-21 06:35:50|435.86|433.06|435.95|433.15|435.95|433.15|435.86|433.06|0
1634798160000|2021-10-21 06:36:00|435.78|432.98|435.78|432.98|435.86|433.06|435.78|432.98|0
1634798170000|2021-10-21 06:36:10|435.95|433.15|435.95|433.15|435.95|433.15|435.86|433.06|0
1634798180000|2021-10-21 06:36:20|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1634798200000|2021-10-21 06:36:40|435.86|433.06|435.95|433.15|435.95|433.15|435.86|433.06|0
1634798210000|2021-10-21 06:36:50|436.11|433.31|435.95|433.15|436.11|433.31|435.78|432.98|0
1634798220000|2021-10-21 06:37:00|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1634798230000|2021-10-21 06:37:10|435.95|433.15|435.86|433.06|435.95|433.15|435.86|433.06|0
1634798240000|2021-10-21 06:37:20|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1634798250000|2021-10-21 06:37:30|435.53|432.73|435.45|432.65|435.53|432.73|435.45|432.65|0
1634798260000|2021-10-21 06:37:40|435.62|432.82|435.53|432.73|435.62|432.82|435.45|432.65|0
1634798270000|2021-10-21 06:37:50|435.45|432.65|435.62|432.82|435.62|432.82|435.45|432.65|0
1634798280000|2021-10-21 06:38:00|435.53|432.73|435.62|432.82|435.62|432.82|435.53|432.73|0
1634798290000|2021-10-21 06:38:10|435.53|432.73|435.62|432.82|435.62|432.82|435.53|432.73|0
1634798300000|2021-10-21 06:38:20|435.69|432.89|435.78|432.98|435.78|432.98|435.69|432.89|0
1634798310000|2021-10-21 06:38:30|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1634798320000|2021-10-21 06:38:40|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1634798330000|2021-10-21 06:38:50|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1634798340000|2021-10-21 06:39:00|435.95|433.15|435.78|432.98|435.95|433.15|435.78|432.98|0
1634798350000|2021-10-21 06:39:10|435.86|433.06|435.86|433.06|435.95|433.15|435.78|432.98|0
1634798360000|2021-10-21 06:39:20|435.78|432.98|435.95|433.15|435.95|433.15|435.78|432.98|0
1634798370000|2021-10-21 06:39:30|435.86|433.06|435.86|433.06|435.86|433.06|435.78|432.98|0
1634798380000|2021-10-21 06:39:40|435.78|432.98|435.61|432.81|435.78|432.98|435.61|432.81|0
1634798390000|2021-10-21 06:39:50|435.69|432.89|435.69|432.89|435.78|432.98|435.69|432.89|0
1634798400000|2021-10-21 06:40:00|435.78|432.98|435.61|432.81|435.78|432.98|435.61|432.81|0
1634798420000|2021-10-21 06:40:20|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1634798430000|2021-10-21 06:40:30|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1634798440000|2021-10-21 06:40:40|436.03|433.23|436.11|433.31|436.11|433.31|436.03|433.23|0
1634798450000|2021-10-21 06:40:50|435.95|433.15|435.78|432.98|435.95|433.15|435.78|432.98|0
1634798460000|2021-10-21 06:41:00|435.61|432.81|435.45|432.65|435.61|432.81|435.45|432.65|0
1634798470000|2021-10-21 06:41:10|435.36|432.56|435.28|432.48|435.45|432.65|435.28|432.48|0
1634798480000|2021-10-21 06:41:20|435.36|432.56|435.53|432.73|435.53|432.73|435.36|432.56|0
1634798490000|2021-10-21 06:41:30|435.45|432.65|435.12|432.32|435.45|432.65|435.12|432.32|0
1634798500000|2021-10-21 06:41:40|434.95|432.15|435.03|432.23|435.03|432.23|434.95|432.15|0
1634798510000|2021-10-21 06:41:50|435.12|432.32|435.12|432.32|435.12|432.32|435.12|432.32|0
1634798530000|2021-10-21 06:42:10|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1634798540000|2021-10-21 06:42:20|434.78|431.98|434.78|431.98|434.95|432.15|434.78|431.98|0
1634798550000|2021-10-21 06:42:30|434.95|432.15|434.78|431.98|434.95|432.15|434.78|431.98|0
1634798560000|2021-10-21 06:42:40|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1634798570000|2021-10-21 06:42:50|435.03|432.23|435.12|432.32|435.12|432.32|435.03|432.23|0
1634798580000|2021-10-21 06:43:00|434.95|432.15|435.12|432.32|435.12|432.32|434.95|432.15|0
1634798590000|2021-10-21 06:43:10|435.03|432.23|434.95|432.15|435.12|432.32|434.95|432.15|0
1634798600000|2021-10-21 06:43:20|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1634798610000|2021-10-21 06:43:30|434.95|432.15|434.95|432.15|435.03|432.23|434.95|432.15|0
1634798630000|2021-10-21 06:43:50|435.12|432.32|435.12|432.32|435.12|432.32|434.95|432.15|0
1634798650000|2021-10-21 06:44:10|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1634798660000|2021-10-21 06:44:20|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1634798680000|2021-10-21 06:44:40|434.86|432.06|434.78|431.98|434.86|432.06|434.78|431.98|0
1634798690000|2021-10-21 06:44:50|434.86|432.06|434.78|431.98|434.95|432.15|434.78|431.98|0
1634798700000|2021-10-21 06:45:00|434.95|432.15|434.86|432.06|434.95|432.15|434.86|432.06|0
1634798710000|2021-10-21 06:45:10|434.78|431.98|434.62|431.82|434.78|431.98|434.62|431.82|0
1634798740000|2021-10-21 06:45:40|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1634798750000|2021-10-21 06:45:50|434.7|431.9|434.78|431.98|434.78|431.98|434.7|431.9|0
1634798760000|2021-10-21 06:46:00|434.7|431.9|434.78|431.98|434.78|431.98|434.7|431.9|0
1634798780000|2021-10-21 06:46:20|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1634798790000|2021-10-21 06:46:30|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1634798800000|2021-10-21 06:46:40|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1634798810000|2021-10-21 06:46:50|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1634798820000|2021-10-21 06:47:00|434.62|431.82|434.62|431.82|434.7|431.9|434.62|431.82|0
1634798840000|2021-10-21 06:47:20|434.78|431.98|434.86|432.06|434.86|432.06|434.78|431.98|0
1634798850000|2021-10-21 06:47:30|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1634798860000|2021-10-21 06:47:40|434.62|431.82|434.78|431.98|434.78|431.98|434.62|431.82|0
1634798870000|2021-10-21 06:47:50|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1634798880000|2021-10-21 06:48:00|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1634798890000|2021-10-21 06:48:10|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1634798910000|2021-10-21 06:48:30|434.78|431.98|434.95|432.15|434.95|432.15|434.78|431.98|0
1634798920000|2021-10-21 06:48:40|434.86|432.06|434.95|432.15|434.95|432.15|434.78|431.98|0
1634798940000|2021-10-21 06:49:00|434.86|432.06|434.78|431.98|434.95|432.15|434.78|431.98|0
1634798950000|2021-10-21 06:49:10|434.95|432.15|434.78|431.98|434.95|432.15|434.78|431.98|0
1634798960000|2021-10-21 06:49:20|434.86|432.06|434.86|432.06|434.95|432.15|434.86|432.06|0
1634798970000|2021-10-21 06:49:30|434.78|431.98|434.78|431.98|434.78|431.98|434.62|431.82|0
1634798980000|2021-10-21 06:49:40|434.7|431.9|434.62|431.82|434.7|431.9|434.62|431.82|0
1634799000000|2021-10-21 06:50:00|434.45|431.65|434.7|431.9|434.7|431.9|434.45|431.65|0
1634799010000|2021-10-21 06:50:10|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1634799020000|2021-10-21 06:50:20|434.78|431.98|434.53|431.73|434.78|431.98|434.53|431.73|0
1634799030000|2021-10-21 06:50:30|434.62|431.82|434.45|431.65|434.62|431.82|434.45|431.65|0
1634799040000|2021-10-21 06:50:40|434.62|431.82|434.62|431.82|434.62|431.82|434.45|431.65|0
1634799050000|2021-10-21 06:50:50|434.45|431.65|434.12|431.32|434.45|431.65|434.12|431.32|0
1634799060000|2021-10-21 06:51:00|434.45|431.65|434.53|431.73|434.53|431.73|434.45|431.65|0
1634799070000|2021-10-21 06:51:10|434.62|431.82|434.45|431.65|434.62|431.82|434.45|431.65|0
1634799090000|2021-10-21 06:51:30|434.28|431.48|434.12|431.32|434.28|431.48|433.95|431.15|0
1634799110000|2021-10-21 06:51:50|434.28|431.48|434.28|431.48|434.28|431.48|434.28|431.48|0
1634799120000|2021-10-21 06:52:00|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1634799130000|2021-10-21 06:52:10|433.95|431.15|433.79|430.99|433.95|431.15|433.79|430.99|0
1634799140000|2021-10-21 06:52:20|433.95|431.15|433.79|430.99|433.95|431.15|433.79|430.99|0
1634799150000|2021-10-21 06:52:30|433.95|431.15|433.79|430.99|433.95|431.15|433.79|430.99|0
1634799190000|2021-10-21 06:53:10|433.95|431.15|433.79|430.99|433.95|431.15|433.79|430.99|0
1634799200000|2021-10-21 06:53:20|433.95|431.15|433.46|430.66|433.95|431.15|433.46|430.66|0
1634799210000|2021-10-21 06:53:30|433.62|430.82|433.79|430.99|433.79|430.99|433.62|430.82|0
1634799220000|2021-10-21 06:53:40|433.62|430.82|433.46|430.66|433.79|430.99|433.46|430.66|0
1634799230000|2021-10-21 06:53:50|433.62|430.82|433.46|430.66|433.62|430.82|433.46|430.66|0
1634799240000|2021-10-21 06:54:00|433.29|430.49|433.29|430.49|433.29|430.49|433.29|430.49|0
1634799250000|2021-10-21 06:54:10|433.37|430.57|433.46|430.66|433.46|430.66|433.37|430.57|0
1634799270000|2021-10-21 06:54:30|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1634799290000|2021-10-21 06:54:50|433.29|430.49|433.12|430.32|433.29|430.49|433.12|430.32|0
1634799300000|2021-10-21 06:55:00|432.96|430.16|433.29|430.49|433.29|430.49|432.96|430.16|0
1634799320000|2021-10-21 06:55:20|433.12|430.32|432.96|430.16|433.12|430.32|432.96|430.16|0
1634799330000|2021-10-21 06:55:30|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1634799340000|2021-10-21 06:55:40|432.96|430.16|433.12|430.32|433.12|430.32|432.79|429.99|0
1634799350000|2021-10-21 06:55:50|433.29|430.49|433.45|430.65|433.45|430.65|433.29|430.49|0
1634799360000|2021-10-21 06:56:00|433.29|430.49|433.29|430.49|433.29|430.49|433.29|430.49|0
1634799370000|2021-10-21 06:56:10|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634799380000|2021-10-21 06:56:20|433.29|430.49|433.2|430.4|433.29|430.49|433.12|430.32|0
1634799390000|2021-10-21 06:56:30|433.12|430.32|433.12|430.32|433.2|430.4|433.12|430.32|0
1634799400000|2021-10-21 06:56:40|433.2|430.4|433.29|430.49|433.29|430.49|433.2|430.4|0
1634799410000|2021-10-21 06:56:50|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1634799420000|2021-10-21 06:57:00|433.62|430.82|433.62|430.82|433.62|430.82|433.45|430.65|0
1634799430000|2021-10-21 06:57:10|433.78|430.98|433.62|430.82|433.78|430.98|433.62|430.82|0
1634799460000|2021-10-21 06:57:40|433.45|430.65|433.45|430.65|433.62|430.82|433.45|430.65|0
1634799480000|2021-10-21 06:58:00|433.29|430.49|433.29|430.49|433.29|430.49|433.29|430.49|0
1634799490000|2021-10-21 06:58:10|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1634799500000|2021-10-21 06:58:20|433.29|430.49|433.12|430.32|433.29|430.49|432.96|430.16|0
1634799510000|2021-10-21 06:58:30|432.96|430.16|432.79|429.99|432.96|430.16|432.79|429.99|0
1634799520000|2021-10-21 06:58:40|432.63|429.83|432.63|429.83|432.63|429.83|432.46|429.66|0
1634799530000|2021-10-21 06:58:50|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1634799540000|2021-10-21 06:59:00|432.71|429.91|432.96|430.16|432.96|430.16|432.71|429.91|0
1634799550000|2021-10-21 06:59:10|433.12|430.32|432.87|430.07|433.12|430.32|432.87|430.07|0
1634799560000|2021-10-21 06:59:20|432.96|430.16|433.29|430.49|433.29|430.49|432.79|429.99|0
1634799570000|2021-10-21 06:59:30|433.2|430.4|433.2|430.4|433.2|430.4|433.2|430.4|0
1634799580000|2021-10-21 06:59:40|433.29|430.49|433.45|430.65|433.62|430.82|433.29|430.49|0
1634799590000|2021-10-21 06:59:50|433.62|430.82|433.45|430.65|433.62|430.82|433.45|430.65|0
1634799600000|2021-10-21 07:00:00|433.29|430.49|433.29|430.49|433.29|430.49|433.12|430.32|0
1634799610000|2021-10-21 07:00:10|433.45|430.65|432.96|430.16|433.45|430.65|432.96|430.16|0
1634799620000|2021-10-21 07:00:20|432.87|430.07|432.96|430.16|432.96|430.16|432.79|429.99|0
1634799630000|2021-10-21 07:00:30|433.12|430.32|433.29|430.49|433.29|430.49|433.12|430.32|0
1634799640000|2021-10-21 07:00:40|433.45|430.65|433.12|430.32|433.45|430.65|433.12|430.32|0
1634799650000|2021-10-21 07:00:50|433.29|430.49|433.29|430.49|433.29|430.49|433.12|430.32|0
1634799660000|2021-10-21 07:01:00|433.37|430.57|433.12|430.32|433.37|430.57|432.96|430.16|0
1634799670000|2021-10-21 07:01:10|432.96|430.16|432.46|429.66|432.96|430.16|432.29|429.49|0
1634799680000|2021-10-21 07:01:20|431.96|429.16|432.29|429.49|432.29|429.49|431.96|429.16|0
1634799690000|2021-10-21 07:01:30|431.96|429.16|431.96|429.16|432.04|429.24|431.96|429.16|0
1634799700000|2021-10-21 07:01:40|431.8|429|431.96|429.16|431.96|429.16|431.8|429|0
1634799710000|2021-10-21 07:01:50|432.13|429.33|431.96|429.16|432.13|429.33|431.96|429.16|0
1634799720000|2021-10-21 07:02:00|431.8|429|432.13|429.33|432.13|429.33|431.8|429|0
1634799730000|2021-10-21 07:02:10|431.96|429.16|432.13|429.33|432.13|429.33|431.96|429.16|0
1634799740000|2021-10-21 07:02:20|431.96|429.16|432.13|429.33|432.13|429.33|431.96|429.16|0
1634799750000|2021-10-21 07:02:30|431.96|429.16|431.8|429|431.96|429.16|431.8|429|0
1634799760000|2021-10-21 07:02:40|431.96|429.16|431.96|429.16|431.96|429.16|431.8|429|0
1634799770000|2021-10-21 07:02:50|432.13|429.33|432.29|429.49|432.29|429.49|431.96|429.16|0
1634799780000|2021-10-21 07:03:00|432.21|429.41|432.29|429.49|432.29|429.49|432.13|429.33|0
1634799790000|2021-10-21 07:03:10|432.13|429.33|431.96|429.16|432.13|429.33|431.96|429.16|0
1634799800000|2021-10-21 07:03:20|432.04|429.24|432.46|429.66|432.46|429.66|432.04|429.24|0
1634799810000|2021-10-21 07:03:30|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1634799820000|2021-10-21 07:03:40|432.62|429.82|432.62|429.82|432.62|429.82|432.46|429.66|0
1634799830000|2021-10-21 07:03:50|432.95|430.15|432.79|429.99|432.95|430.15|432.79|429.99|0
1634799840000|2021-10-21 07:04:00|432.62|429.82|433.29|430.49|433.29|430.49|432.62|429.82|0
1634799850000|2021-10-21 07:04:10|433.45|430.65|433.12|430.32|433.45|430.65|433.12|430.32|0
1634799860000|2021-10-21 07:04:20|433.29|430.49|433.62|430.82|433.62|430.82|433.29|430.49|0
1634799870000|2021-10-21 07:04:30|433.7|430.9|433.29|430.49|433.7|430.9|433.29|430.49|0
1634799880000|2021-10-21 07:04:40|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1634799890000|2021-10-21 07:04:50|433.29|430.49|433.45|430.65|433.45|430.65|433.12|430.32|0
1634799900000|2021-10-21 07:05:00|433.42|431.02|433.25|430.85|433.42|431.02|433.25|430.85|0
1634799910000|2021-10-21 07:05:10|433.42|431.02|432.75|430.35|433.42|431.02|432.75|430.35|0
1634799920000|2021-10-21 07:05:20|432.83|430.43|432.83|430.43|432.92|430.52|432.83|430.43|0
1634799930000|2021-10-21 07:05:30|432.75|430.35|430.01|427.61|432.75|430.35|429.84|427.44|0
1634799940000|2021-10-21 07:05:40|433|430.6|433|430.6|433|430.6|433|430.6|0
1634799950000|2021-10-21 07:05:50|433.17|430.77|433.5|431.1|433.5|431.1|433.17|430.77|0
1634799960000|2021-10-21 07:06:00|433.33|430.93|433.5|431.1|433.66|431.26|433.33|430.93|0
1634799970000|2021-10-21 07:06:10|433.08|430.68|433.25|430.85|433.33|430.93|433.08|430.68|0
1634799980000|2021-10-21 07:06:20|433|430.6|432.67|430.27|433|430.6|432.67|430.27|0
1634799990000|2021-10-21 07:06:30|432.84|430.44|432.67|430.27|432.84|430.44|432.67|430.27|0
1634800000000|2021-10-21 07:06:40|432.51|430.11|432.67|430.27|432.67|430.27|432.51|430.11|0
1634800010000|2021-10-21 07:06:50|432.84|430.44|432.67|430.27|432.84|430.44|432.67|430.27|0
1634800020000|2021-10-21 07:07:00|432.75|430.35|433|430.6|433|430.6|432.75|430.35|0
1634800030000|2021-10-21 07:07:10|432.84|430.44|433.17|430.77|433.17|430.77|432.84|430.44|0
1634800040000|2021-10-21 07:07:20|433.33|430.93|433.66|431.26|433.66|431.26|433.33|430.93|0
1634800050000|2021-10-21 07:07:30|433.5|431.1|433.83|431.43|433.83|431.43|433.5|431.1|0
1634800060000|2021-10-21 07:07:40|433.66|431.26|433.83|431.43|433.83|431.43|433.66|431.26|0
1634800070000|2021-10-21 07:07:50|433.99|431.59|433.99|431.59|433.99|431.59|433.83|431.43|0
1634800080000|2021-10-21 07:08:00|433.83|431.43|433.83|431.43|433.99|431.59|433.83|431.43|0
1634800090000|2021-10-21 07:08:10|433.99|431.59|433.83|431.43|433.99|431.59|433.83|431.43|0
1634800100000|2021-10-21 07:08:20|433.99|431.59|433.66|431.26|433.99|431.59|433.66|431.26|0
1634800110000|2021-10-21 07:08:30|433.74|431.34|433.66|431.26|433.74|431.34|433.66|431.26|0
1634800120000|2021-10-21 07:08:40|434.07|431.67|433.99|431.59|434.07|431.67|433.83|431.43|0
1634800130000|2021-10-21 07:08:50|434.16|431.76|434.33|431.93|434.33|431.93|434.16|431.76|0
1634800140000|2021-10-21 07:09:00|434.49|432.09|434.49|432.09|434.49|432.09|434.4|432|0
1634800160000|2021-10-21 07:09:20|434.4|432|434.66|432.26|434.66|432.26|434.4|432|0
1634800170000|2021-10-21 07:09:30|434.57|432.17|434.82|432.42|434.82|432.42|434.57|432.17|0
1634800180000|2021-10-21 07:09:40|434.66|432.26|434.82|432.42|434.82|432.42|434.66|432.26|0
1634800190000|2021-10-21 07:09:50|434.66|432.26|434.82|432.42|434.82|432.42|434.66|432.26|0
1634800200000|2021-10-21 07:10:00|434.74|432.34|434.82|432.42|434.82|432.42|434.74|432.34|0
1634800210000|2021-10-21 07:10:10|434.66|432.26|434.74|432.34|434.74|432.34|434.49|432.09|0
1634800220000|2021-10-21 07:10:20|434.82|432.42|434.82|432.42|434.82|432.42|434.66|432.26|0
1634800230000|2021-10-21 07:10:30|434.99|432.59|434.99|432.59|435.15|432.75|434.99|432.59|0
1634800240000|2021-10-21 07:10:40|434.82|432.42|434.82|432.42|434.99|432.59|434.82|432.42|0
1634800250000|2021-10-21 07:10:50|434.99|432.59|435.15|432.75|435.15|432.75|434.82|432.42|0
1634800260000|2021-10-21 07:11:00|435.32|432.92|435.48|433.08|435.48|433.08|435.15|432.75|0
1634800270000|2021-10-21 07:11:10|435.32|432.92|435.98|433.58|435.98|433.58|435.32|432.92|0
1634800280000|2021-10-21 07:11:20|436.06|433.66|435.98|433.58|436.06|433.66|435.98|433.58|0
1634800290000|2021-10-21 07:11:30|435.82|433.42|435.48|433.08|435.82|433.42|435.48|433.08|0
1634800300000|2021-10-21 07:11:40|435.65|433.25|435.32|432.92|435.65|433.25|435.32|432.92|0
1634800310000|2021-10-21 07:11:50|435.23|432.83|434.99|432.59|435.23|432.83|434.99|432.59|0
1634800320000|2021-10-21 07:12:00|435.15|432.75|435.15|432.75|435.15|432.75|435.15|432.75|0
1634800330000|2021-10-21 07:12:10|434.99|432.59|434.99|432.59|434.99|432.59|434.99|432.59|0
1634800340000|2021-10-21 07:12:20|434.82|432.42|434.99|432.59|434.99|432.59|434.82|432.42|0
1634800350000|2021-10-21 07:12:30|435.15|432.75|434.82|432.42|435.15|432.75|434.82|432.42|0
1634800360000|2021-10-21 07:12:40|434.65|432.25|434.49|432.09|434.65|432.25|434.49|432.09|0
1634800370000|2021-10-21 07:12:50|434.65|432.25|434.49|432.09|434.65|432.25|434.49|432.09|0
1634800380000|2021-10-21 07:13:00|434.65|432.25|434.82|432.42|434.99|432.59|434.65|432.25|0
1634800390000|2021-10-21 07:13:10|434.99|432.59|434.65|432.25|434.99|432.59|434.65|432.25|0
1634800410000|2021-10-21 07:13:30|434.57|432.17|434.49|432.09|434.57|432.17|434.49|432.09|0
1634800420000|2021-10-21 07:13:40|434.65|432.25|434.82|432.42|434.82|432.42|434.65|432.25|0
1634800430000|2021-10-21 07:13:50|434.99|432.59|434.82|432.42|434.99|432.59|434.82|432.42|0
1634800440000|2021-10-21 07:14:00|434.65|432.25|434.65|432.25|434.65|432.25|434.57|432.17|0
1634800450000|2021-10-21 07:14:10|434.49|432.09|434.32|431.92|434.49|432.09|434.32|431.92|0
1634800460000|2021-10-21 07:14:20|434.49|432.09|434.16|431.76|434.49|432.09|434.16|431.76|0
1634800470000|2021-10-21 07:14:30|433.99|431.59|433.66|431.26|433.99|431.59|433.66|431.26|0
1634800480000|2021-10-21 07:14:40|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1634800490000|2021-10-21 07:14:50|434.16|431.76|434.16|431.76|434.16|431.76|433.99|431.59|0
1634800500000|2021-10-21 07:15:00|434.32|431.92|433.99|431.59|434.32|431.92|433.99|431.59|0
1634800510000|2021-10-21 07:15:10|434.16|431.76|433.99|431.59|434.16|431.76|433.99|431.59|0
1634800520000|2021-10-21 07:15:20|434.16|431.76|434.32|431.92|434.49|432.09|434.16|431.76|0
1634800530000|2021-10-21 07:15:30|434.49|432.09|434.16|431.76|434.49|432.09|434.16|431.76|0
1634800540000|2021-10-21 07:15:40|434.24|431.84|434.16|431.76|434.49|432.09|434.16|431.76|0
1634800550000|2021-10-21 07:15:50|434.32|431.92|434.16|431.76|434.32|431.92|434.16|431.76|0
1634800560000|2021-10-21 07:16:00|433.99|431.59|433.83|431.43|433.99|431.59|433.83|431.43|0
1634800570000|2021-10-21 07:16:10|433.99|431.59|433.99|431.59|434.16|431.76|433.99|431.59|0
1634800580000|2021-10-21 07:16:20|433.83|431.43|433.99|431.59|433.99|431.59|433.83|431.43|0
1634800590000|2021-10-21 07:16:30|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1634800600000|2021-10-21 07:16:40|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1634800610000|2021-10-21 07:16:50|434.07|431.67|433.99|431.59|434.07|431.67|433.99|431.59|0
1634800620000|2021-10-21 07:17:00|434.16|431.76|433.99|431.59|434.16|431.76|433.99|431.59|0
1634800630000|2021-10-21 07:17:10|434.07|431.67|433.99|431.59|434.07|431.67|433.99|431.59|0
1634800640000|2021-10-21 07:17:20|433.82|431.42|434.16|431.76|434.16|431.76|433.82|431.42|0
1634800650000|2021-10-21 07:17:30|434.24|431.84|434.16|431.76|434.32|431.92|434.16|431.76|0
1634800660000|2021-10-21 07:17:40|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1634800670000|2021-10-21 07:17:50|434.49|432.09|434.49|432.09|434.65|432.25|434.49|432.09|0
1634800680000|2021-10-21 07:18:00|434.65|432.25|434.49|432.09|434.65|432.25|434.49|432.09|0
1634800690000|2021-10-21 07:18:10|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1634800700000|2021-10-21 07:18:20|434.49|432.09|434.32|431.92|434.49|432.09|434.16|431.76|0
1634800720000|2021-10-21 07:18:40|434.49|432.09|434.32|431.92|434.49|432.09|434.32|431.92|0
1634800730000|2021-10-21 07:18:50|434.16|431.76|434.32|431.92|434.32|431.92|434.16|431.76|0
1634800740000|2021-10-21 07:19:00|434.16|431.76|434.49|432.09|434.49|432.09|434.16|431.76|0
1634800750000|2021-10-21 07:19:10|434.32|431.92|434.32|431.92|434.32|431.92|434.23|431.83|0
1634800760000|2021-10-21 07:19:20|434.49|432.09|434.16|431.76|434.49|432.09|434.16|431.76|0
1634800770000|2021-10-21 07:19:30|433.99|431.59|433.99|431.59|433.99|431.59|433.82|431.42|0
1634800780000|2021-10-21 07:19:40|433.9|431.5|433.99|431.59|433.99|431.59|433.9|431.5|0
1634800790000|2021-10-21 07:19:50|434.07|431.67|434.16|431.76|434.16|431.76|433.99|431.59|0
1634800800000|2021-10-21 07:20:00|434.32|431.92|434.32|431.92|434.49|432.09|434.32|431.92|0
1634800810000|2021-10-21 07:20:10|434.4|432|434.57|432.17|434.65|432.25|434.4|432|0
1634800820000|2021-10-21 07:20:20|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1634800830000|2021-10-21 07:20:30|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634800840000|2021-10-21 07:20:40|434.98|432.58|435.31|432.91|435.31|432.91|434.98|432.58|0
1634800850000|2021-10-21 07:20:50|435.39|432.99|435.81|433.41|435.81|433.41|435.31|432.91|0
1634800860000|2021-10-21 07:21:00|435.98|433.58|436.14|433.74|436.14|433.74|435.98|433.58|0
1634800870000|2021-10-21 07:21:10|435.98|433.58|436.14|433.74|436.14|433.74|435.98|433.58|0
1634800880000|2021-10-21 07:21:20|435.98|433.58|435.98|433.58|435.98|433.58|435.98|433.58|0
1634800890000|2021-10-21 07:21:30|436.14|433.74|435.98|433.58|436.14|433.74|435.98|433.58|0
1634800900000|2021-10-21 07:21:40|435.89|433.49|435.89|433.49|435.89|433.49|435.81|433.41|0
1634800910000|2021-10-21 07:21:50|435.81|433.41|435.65|433.25|435.81|433.41|435.65|433.25|0
1634800920000|2021-10-21 07:22:00|435.73|433.33|435.73|433.33|435.81|433.41|435.73|433.33|0
1634800930000|2021-10-21 07:22:10|435.81|433.41|435.31|432.91|435.81|433.41|435.31|432.91|0
1634800940000|2021-10-21 07:22:20|435.15|432.75|435.15|432.75|435.15|432.75|435.15|432.75|0
1634800960000|2021-10-21 07:22:40|434.98|432.58|435.15|432.75|435.15|432.75|434.98|432.58|0
1634800970000|2021-10-21 07:22:50|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1634800980000|2021-10-21 07:23:00|435.15|432.75|435.31|432.91|435.31|432.91|435.15|432.75|0
1634800990000|2021-10-21 07:23:10|435.15|432.75|435.15|432.75|435.15|432.75|435.15|432.75|0
1634801000000|2021-10-21 07:23:20|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1634801010000|2021-10-21 07:23:30|435.48|433.08|435.31|432.91|435.48|433.08|435.31|432.91|0
1634801020000|2021-10-21 07:23:40|435.15|432.75|435.31|432.91|435.31|432.91|435.15|432.75|0
1634801030000|2021-10-21 07:23:50|435.23|432.83|435.15|432.75|435.23|432.83|435.15|432.75|0
1634801040000|2021-10-21 07:24:00|434.98|432.58|435.15|432.75|435.15|432.75|434.82|432.42|0
1634801050000|2021-10-21 07:24:10|435.06|432.66|434.98|432.58|435.06|432.66|434.98|432.58|0
1634801060000|2021-10-21 07:24:20|435.15|432.75|435.15|432.75|435.15|432.75|435.15|432.75|0
1634801070000|2021-10-21 07:24:30|434.98|432.58|434.98|432.58|434.98|432.58|434.98|432.58|0
1634801080000|2021-10-21 07:24:40|435.15|432.75|435.15|432.75|435.15|432.75|435.15|432.75|0
1634801090000|2021-10-21 07:24:50|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1634801100000|2021-10-21 07:25:00|435.48|433.08|435.81|433.41|435.81|433.41|435.48|433.08|0
1634801110000|2021-10-21 07:25:10|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1634801120000|2021-10-21 07:25:20|435.31|432.91|435.48|433.08|435.48|433.08|435.31|432.91|0
1634801130000|2021-10-21 07:25:30|435.39|432.99|435.48|433.08|435.48|433.08|435.31|432.91|0
1634801140000|2021-10-21 07:25:40|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1634801150000|2021-10-21 07:25:50|435.48|433.08|435.56|433.16|435.64|433.24|435.48|433.08|0
1634801160000|2021-10-21 07:26:00|435.81|433.41|435.81|433.41|435.98|433.58|435.81|433.41|0
1634801170000|2021-10-21 07:26:10|435.72|433.32|435.81|433.41|435.81|433.41|435.72|433.32|0
1634801180000|2021-10-21 07:26:20|435.64|433.24|435.81|433.41|435.81|433.41|435.64|433.24|0
1634801190000|2021-10-21 07:26:30|435.98|433.58|435.98|433.58|435.98|433.58|435.98|433.58|0
1634801200000|2021-10-21 07:26:40|435.89|433.49|435.89|433.49|435.89|433.49|435.89|433.49|0
1634801210000|2021-10-21 07:26:50|435.81|433.41|435.64|433.24|435.81|433.41|435.56|433.16|0
1634801220000|2021-10-21 07:27:00|435.81|433.41|435.81|433.41|435.98|433.58|435.81|433.41|0
1634801230000|2021-10-21 07:27:10|435.98|433.58|436.06|433.66|436.06|433.66|435.98|433.58|0
1634801240000|2021-10-21 07:27:20|436.14|433.74|436.39|433.99|436.39|433.99|436.14|433.74|0
1634801250000|2021-10-21 07:27:30|436.31|433.91|436.31|433.91|436.31|433.91|436.31|433.91|0
1634801260000|2021-10-21 07:27:40|436.22|433.82|436.14|433.74|436.22|433.82|435.98|433.58|0
1634801270000|2021-10-21 07:27:50|436.06|433.66|436.14|433.74|436.14|433.74|435.98|433.58|0
1634801280000|2021-10-21 07:28:00|436.64|434.24|436.81|434.41|436.81|434.41|436.55|434.15|0
1634801290000|2021-10-21 07:28:10|436.97|434.57|436.81|434.41|436.97|434.57|436.81|434.41|0
1634801300000|2021-10-21 07:28:20|436.64|434.24|436.64|434.24|436.64|434.24|436.64|434.24|0
1634801310000|2021-10-21 07:28:30|436.47|434.07|436.64|434.24|436.64|434.24|436.47|434.07|0
1634801320000|2021-10-21 07:28:40|436.81|434.41|436.97|434.57|437.14|434.74|436.81|434.41|0
1634801330000|2021-10-21 07:28:50|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1634801340000|2021-10-21 07:29:00|437.14|434.74|437.47|435.07|437.47|435.07|437.14|434.74|0
1634801350000|2021-10-21 07:29:10|437.3|434.9|437.47|435.07|437.47|435.07|437.3|434.9|0
1634801360000|2021-10-21 07:29:20|437.3|434.9|437.14|434.74|437.47|435.07|437.14|434.74|0
1634801370000|2021-10-21 07:29:30|437.05|434.65|436.8|434.4|437.05|434.65|436.8|434.4|0
1634801380000|2021-10-21 07:29:40|436.97|434.57|436.64|434.24|436.97|434.57|436.64|434.24|0
1634801390000|2021-10-21 07:29:50|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634801400000|2021-10-21 07:30:00|436.97|434.57|436.97|434.57|437.14|434.74|436.97|434.57|0
1634801410000|2021-10-21 07:30:10|436.8|434.4|436.97|434.57|437.14|434.74|436.8|434.4|0
1634801420000|2021-10-21 07:30:20|437.05|434.65|437.14|434.74|437.14|434.74|436.97|434.57|0
1634801430000|2021-10-21 07:30:30|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1634801440000|2021-10-21 07:30:40|437.14|434.74|437.14|434.74|437.14|434.74|436.97|434.57|0
1634801450000|2021-10-21 07:30:50|436.64|434.24|436.72|434.32|436.8|434.4|436.64|434.24|0
1634801460000|2021-10-21 07:31:00|436.8|434.4|436.64|434.24|436.8|434.4|436.64|434.24|0
1634801470000|2021-10-21 07:31:10|436.8|434.4|436.97|434.57|437.14|434.74|436.8|434.4|0
1634801480000|2021-10-21 07:31:20|437.14|434.74|436.97|434.57|437.14|434.74|436.97|434.57|0
1634801490000|2021-10-21 07:31:30|437.14|434.74|437.14|434.74|437.14|434.74|436.97|434.57|0
1634801500000|2021-10-21 07:31:40|437.05|434.65|436.8|434.4|437.05|434.65|436.8|434.4|0
1634801510000|2021-10-21 07:31:50|436.97|434.57|436.97|434.57|437.14|434.74|436.97|434.57|0
1634801520000|2021-10-21 07:32:00|437.14|434.74|437.14|434.74|437.14|434.74|437.05|434.65|0
1634801530000|2021-10-21 07:32:10|436.97|434.57|437.14|434.74|437.14|434.74|436.97|434.57|0
1634801540000|2021-10-21 07:32:20|437.3|434.9|437.22|434.82|437.3|434.9|437.22|434.82|0
1634801550000|2021-10-21 07:32:30|437.14|434.74|436.97|434.57|437.3|434.9|436.97|434.57|0
1634801560000|2021-10-21 07:32:40|437.14|434.74|436.97|434.57|437.14|434.74|436.97|434.57|0
1634801570000|2021-10-21 07:32:50|437.14|434.74|437.14|434.74|437.14|434.74|437.14|434.74|0
1634801580000|2021-10-21 07:33:00|436.97|434.57|436.97|434.57|437.14|434.74|436.97|434.57|0
1634801590000|2021-10-21 07:33:10|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634801600000|2021-10-21 07:33:20|436.97|434.57|436.64|434.24|436.97|434.57|436.64|434.24|0
1634801610000|2021-10-21 07:33:30|436.47|434.07|436.64|434.24|436.72|434.32|436.47|434.07|0
1634801620000|2021-10-21 07:33:40|436.8|434.4|436.64|434.24|436.8|434.4|436.64|434.24|0
1634801630000|2021-10-21 07:33:50|436.8|434.4|436.97|434.57|436.97|434.57|436.8|434.4|0
1634801640000|2021-10-21 07:34:00|437.14|434.74|437.3|434.9|437.3|434.9|437.14|434.74|0
1634801650000|2021-10-21 07:34:10|437.14|434.74|437.22|434.82|437.22|434.82|437.14|434.74|0
1634801660000|2021-10-21 07:34:20|437.14|434.74|437.3|434.9|437.3|434.9|437.14|434.74|0
1634801670000|2021-10-21 07:34:30|437.38|434.98|437.47|435.07|437.47|435.07|437.38|434.98|0
1634801680000|2021-10-21 07:34:40|437.8|435.4|437.8|435.4|437.8|435.4|437.8|435.4|0
1634801690000|2021-10-21 07:34:50|437.97|435.57|437.97|435.57|437.97|435.57|437.8|435.4|0
1634801700000|2021-10-21 07:35:00|437.8|435.4|437.8|435.4|437.8|435.4|437.8|435.4|0
1634801710000|2021-10-21 07:35:10|437.97|435.57|437.8|435.4|437.97|435.57|437.8|435.4|0
1634801720000|2021-10-21 07:35:20|437.63|435.23|437.8|435.4|437.8|435.4|437.63|435.23|0
1634801730000|2021-10-21 07:35:30|437.97|435.57|437.8|435.4|437.97|435.57|437.8|435.4|0
1634801740000|2021-10-21 07:35:40|437.63|435.23|437.38|434.98|437.63|435.23|437.3|434.9|0
1634801750000|2021-10-21 07:35:50|437.47|435.07|437.47|435.07|437.63|435.23|437.47|435.07|0
1634801760000|2021-10-21 07:36:00|437.55|435.15|437.63|435.23|437.63|435.23|437.55|435.15|0
1634801770000|2021-10-21 07:36:10|437.47|435.07|437.47|435.07|437.63|435.23|437.47|435.07|0
1634801780000|2021-10-21 07:36:20|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1634801790000|2021-10-21 07:36:30|437.47|435.07|437.47|435.07|437.47|435.07|437.38|434.98|0
1634801800000|2021-10-21 07:36:40|437.21|434.81|437.13|434.73|437.21|434.81|436.97|434.57|0
1634801810000|2021-10-21 07:36:50|437.3|434.9|436.97|434.57|437.3|434.9|436.97|434.57|0
1634801820000|2021-10-21 07:37:00|437.13|434.73|437.3|434.9|437.3|434.9|437.13|434.73|0
1634801830000|2021-10-21 07:37:10|437.13|434.73|437.13|434.73|437.13|434.73|437.05|434.65|0
1634801840000|2021-10-21 07:37:20|436.97|434.57|436.8|434.4|436.97|434.57|436.64|434.24|0
1634801860000|2021-10-21 07:37:40|436.97|434.57|436.8|434.4|436.97|434.57|436.8|434.4|0
1634801870000|2021-10-21 07:37:50|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1634801880000|2021-10-21 07:38:00|436.8|434.4|437.13|434.73|437.13|434.73|436.8|434.4|0
1634801890000|2021-10-21 07:38:10|436.97|434.57|436.8|434.4|436.97|434.57|436.8|434.4|0
1634801910000|2021-10-21 07:38:30|436.97|434.57|436.97|434.57|436.97|434.57|436.8|434.4|0
1634801920000|2021-10-21 07:38:40|436.88|434.48|436.8|434.4|436.88|434.48|436.8|434.4|0
1634801930000|2021-10-21 07:38:50|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1634801940000|2021-10-21 07:39:00|437.05|434.65|436.8|434.4|437.05|434.65|436.8|434.4|0
1634801950000|2021-10-21 07:39:10|436.97|434.57|436.8|434.4|436.97|434.57|436.8|434.4|0
1634801960000|2021-10-21 07:39:20|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1634801970000|2021-10-21 07:39:30|436.8|434.4|436.97|434.57|436.97|434.57|436.8|434.4|0
1634801980000|2021-10-21 07:39:40|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634801990000|2021-10-21 07:39:50|436.97|434.57|436.8|434.4|436.97|434.57|436.8|434.4|0
1634802000000|2021-10-21 07:40:00|436.97|434.57|436.8|434.4|436.97|434.57|436.8|434.4|0
1634802010000|2021-10-21 07:40:10|436.88|434.48|437.05|434.65|437.13|434.73|436.88|434.48|0
1634802020000|2021-10-21 07:40:20|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1634802030000|2021-10-21 07:40:30|437.13|434.73|436.97|434.57|437.13|434.73|436.97|434.57|0
1634802040000|2021-10-21 07:40:40|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634802050000|2021-10-21 07:40:50|436.71|434.31|436.8|434.4|436.8|434.4|436.71|434.31|0
1634802060000|2021-10-21 07:41:00|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1634802070000|2021-10-21 07:41:10|436.8|434.4|436.88|434.48|436.88|434.48|436.8|434.4|0
1634802080000|2021-10-21 07:41:20|436.8|434.4|436.8|434.4|436.88|434.48|436.8|434.4|0
1634802090000|2021-10-21 07:41:30|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634802110000|2021-10-21 07:41:50|436.71|434.31|436.8|434.4|436.8|434.4|436.71|434.31|0
1634802120000|2021-10-21 07:42:00|436.63|434.23|436.47|434.07|436.63|434.23|436.47|434.07|0
1634802150000|2021-10-21 07:42:30|436.63|434.23|436.63|434.23|436.63|434.23|436.63|434.23|0
1634802160000|2021-10-21 07:42:40|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634802180000|2021-10-21 07:43:00|436.88|434.48|436.8|434.4|436.88|434.48|436.8|434.4|0
1634802190000|2021-10-21 07:43:10|436.97|434.57|436.8|434.4|436.97|434.57|436.8|434.4|0
1634802200000|2021-10-21 07:43:20|436.88|434.48|436.88|434.48|436.97|434.57|436.88|434.48|0
1634802210000|2021-10-21 07:43:30|436.8|434.4|436.8|434.4|436.97|434.57|436.8|434.4|0
1634802220000|2021-10-21 07:43:40|436.97|434.57|436.97|434.57|436.97|434.57|436.8|434.4|0
1634802230000|2021-10-21 07:43:50|437.05|434.65|437.13|434.73|437.13|434.73|437.05|434.65|0
1634802240000|2021-10-21 07:44:00|437.3|434.9|437.3|434.9|437.3|434.9|437.21|434.81|0
1634802250000|2021-10-21 07:44:10|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1634802290000|2021-10-21 07:44:50|436.96|434.56|436.8|434.4|436.96|434.56|436.8|434.4|0
1634802300000|2021-10-21 07:45:00|436.96|434.56|436.96|434.56|437.13|434.73|436.96|434.56|0
1634802310000|2021-10-21 07:45:10|436.8|434.4|436.96|434.56|436.96|434.56|436.8|434.4|0
1634802330000|2021-10-21 07:45:30|437.13|434.73|437.3|434.9|437.3|434.9|437.04|434.64|0
1634802340000|2021-10-21 07:45:40|437.21|434.81|437.13|434.73|437.21|434.81|436.96|434.56|0
1634802350000|2021-10-21 07:45:50|436.96|434.56|436.8|434.4|436.96|434.56|436.8|434.4|0
1634802360000|2021-10-21 07:46:00|436.88|434.48|436.8|434.4|436.96|434.56|436.8|434.4|0
1634802380000|2021-10-21 07:46:20|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634802390000|2021-10-21 07:46:30|436.63|434.23|436.63|434.23|436.63|434.23|436.63|434.23|0
1634802400000|2021-10-21 07:46:40|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634802420000|2021-10-21 07:47:00|436.47|434.07|436.63|434.23|436.63|434.23|436.47|434.07|0
1634802430000|2021-10-21 07:47:10|436.47|434.07|436.47|434.07|436.47|434.07|436.47|434.07|0
1634802450000|2021-10-21 07:47:30|436.63|434.23|436.63|434.23|436.63|434.23|436.63|434.23|0
1634802460000|2021-10-21 07:47:40|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634802480000|2021-10-21 07:48:00|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634802500000|2021-10-21 07:48:20|436.63|434.23|436.71|434.31|436.71|434.31|436.63|434.23|0
1634802510000|2021-10-21 07:48:30|436.63|434.23|436.96|434.56|436.96|434.56|436.63|434.23|0
1634802520000|2021-10-21 07:48:40|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634802540000|2021-10-21 07:49:00|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634802550000|2021-10-21 07:49:10|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634802560000|2021-10-21 07:49:20|436.63|434.23|436.63|434.23|436.63|434.23|436.63|434.23|0
1634802570000|2021-10-21 07:49:30|436.54|434.14|436.54|434.14|436.54|434.14|436.54|434.14|0
1634802580000|2021-10-21 07:49:40|436.46|434.06|436.8|434.4|436.8|434.4|436.46|434.06|0
1634802620000|2021-10-21 07:50:20|436.63|434.23|436.63|434.23|436.63|434.23|436.63|434.23|0
1634802630000|2021-10-21 07:50:30|436.8|434.4|436.63|434.23|436.8|434.4|436.63|434.23|0
1634802640000|2021-10-21 07:50:40|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634802650000|2021-10-21 07:50:50|436.88|434.48|436.8|434.4|436.88|434.48|436.8|434.4|0
1634802700000|2021-10-21 07:51:40|436.88|434.48|436.96|434.56|436.96|434.56|436.88|434.48|0
1634802710000|2021-10-21 07:51:50|436.8|434.4|436.63|434.23|436.8|434.4|436.63|434.23|0
1634802720000|2021-10-21 07:52:00|436.8|434.4|436.8|434.4|436.8|434.4|436.8|434.4|0
1634802750000|2021-10-21 07:52:30|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634802760000|2021-10-21 07:52:40|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634802770000|2021-10-21 07:52:50|436.88|434.48|436.96|434.56|436.96|434.56|436.8|434.4|0
1634802780000|2021-10-21 07:53:00|437.13|434.73|437.04|434.64|437.13|434.73|437.04|434.64|0
1634802790000|2021-10-21 07:53:10|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1634802800000|2021-10-21 07:53:20|437.29|434.89|437.29|434.89|437.29|434.89|437.29|434.89|0
1634802810000|2021-10-21 07:53:30|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1634802820000|2021-10-21 07:53:40|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1634802830000|2021-10-21 07:53:50|437.13|434.73|436.96|434.56|437.13|434.73|436.96|434.56|0
1634802840000|2021-10-21 07:54:00|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1634802850000|2021-10-21 07:54:10|436.96|434.56|437.13|434.73|437.13|434.73|436.96|434.56|0
1634802860000|2021-10-21 07:54:20|436.96|434.56|436.87|434.47|436.96|434.56|436.87|434.47|0
1634802870000|2021-10-21 07:54:30|436.96|434.56|436.96|434.56|436.96|434.56|436.79|434.39|0
1634802890000|2021-10-21 07:54:50|437.13|434.73|436.96|434.56|437.13|434.73|436.96|434.56|0
1634802900000|2021-10-21 07:55:00|436.87|434.47|436.79|434.39|436.87|434.47|436.79|434.39|0
1634802920000|2021-10-21 07:55:20|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1634802930000|2021-10-21 07:55:30|436.79|434.39|437.13|434.73|437.13|434.73|436.79|434.39|0
1634802950000|2021-10-21 07:55:50|437.29|434.89|437.46|435.06|437.46|435.06|437.29|434.89|0
1634802960000|2021-10-21 07:56:00|437.29|434.89|437.63|435.23|437.63|435.23|437.29|434.89|0
1634802970000|2021-10-21 07:56:10|437.46|435.06|437.63|435.23|437.63|435.23|437.46|435.06|0
1634802980000|2021-10-21 07:56:20|437.79|435.39|437.63|435.23|437.79|435.39|437.63|435.23|0
1634802990000|2021-10-21 07:56:30|437.79|435.39|437.79|435.39|437.79|435.39|437.79|435.39|0
1634803000000|2021-10-21 07:56:40|437.63|435.23|437.79|435.39|437.79|435.39|437.63|435.23|0
1634803010000|2021-10-21 07:56:50|437.62|435.22|437.79|435.39|437.79|435.39|437.62|435.22|0
1634803020000|2021-10-21 07:57:00|437.62|435.22|437.62|435.22|437.7|435.3|437.62|435.22|0
1634803030000|2021-10-21 07:57:10|437.7|435.3|437.79|435.39|437.79|435.39|437.7|435.3|0
1634803040000|2021-10-21 07:57:20|437.7|435.3|437.62|435.22|437.79|435.39|437.62|435.22|0
1634803050000|2021-10-21 07:57:30|437.7|435.3|437.7|435.3|437.7|435.3|437.7|435.3|0
1634803060000|2021-10-21 07:57:40|437.79|435.39|437.7|435.3|437.79|435.39|437.7|435.3|0
1634803070000|2021-10-21 07:57:50|437.79|435.39|437.96|435.56|437.96|435.56|437.79|435.39|0
1634803080000|2021-10-21 07:58:00|437.79|435.39|437.79|435.39|437.79|435.39|437.79|435.39|0
1634803090000|2021-10-21 07:58:10|437.96|435.56|437.62|435.22|437.96|435.56|437.62|435.22|0
1634803120000|2021-10-21 07:58:40|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1634803130000|2021-10-21 07:58:50|437.29|434.89|437.46|435.06|437.46|435.06|437.29|434.89|0
1634803140000|2021-10-21 07:59:00|437.29|434.89|437.29|434.89|437.29|434.89|437.29|434.89|0
1634803150000|2021-10-21 07:59:10|437.21|434.81|437.13|434.73|437.21|434.81|437.13|434.73|0
1634803170000|2021-10-21 07:59:30|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1634803190000|2021-10-21 07:59:50|436.79|434.39|436.79|434.39|436.96|434.56|436.79|434.39|0
1634803200000|2021-10-21 08:00:00|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1634803210000|2021-10-21 08:00:10|436.79|434.39|436.63|434.23|436.79|434.39|436.63|434.23|0
1634803220000|2021-10-21 08:00:20|436.79|434.39|436.79|434.39|436.79|434.39|436.79|434.39|0
1634803230000|2021-10-21 08:00:30|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1634803240000|2021-10-21 08:00:40|437.12|434.72|436.96|434.56|437.12|434.72|436.96|434.56|0
1634803250000|2021-10-21 08:00:50|437.04|434.64|437.04|434.64|437.04|434.64|437.04|434.64|0
1634803260000|2021-10-21 08:01:00|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1634803270000|2021-10-21 08:01:10|437.04|434.64|437.12|434.72|437.12|434.72|437.04|434.64|0
1634803290000|2021-10-21 08:01:30|436.96|434.56|436.96|434.56|436.96|434.56|436.79|434.39|0
1634803300000|2021-10-21 08:01:40|436.79|434.39|436.79|434.39|436.79|434.39|436.79|434.39|0
1634803310000|2021-10-21 08:01:50|436.63|434.23|436.46|434.06|436.63|434.23|436.46|434.06|0
1634803320000|2021-10-21 08:02:00|436.29|433.89|436.46|434.06|436.46|434.06|436.29|433.89|0
1634803330000|2021-10-21 08:02:10|436.29|433.89|436.29|433.89|436.29|433.89|436.29|433.89|0
1634803340000|2021-10-21 08:02:20|436.46|434.06|436.46|434.06|436.46|434.06|436.46|434.06|0
1634803350000|2021-10-21 08:02:30|436.29|433.89|436.46|434.06|436.46|434.06|436.29|433.89|0
1634803360000|2021-10-21 08:02:40|436.63|434.23|436.37|433.97|436.63|434.23|436.37|433.97|0
1634803370000|2021-10-21 08:02:50|436.29|433.89|436.29|433.89|436.29|433.89|436.21|433.81|0
1634803390000|2021-10-21 08:03:10|436.21|433.81|436.13|433.73|436.21|433.81|436.13|433.73|0
1634803430000|2021-10-21 08:03:50|435.96|433.56|435.96|433.56|435.96|433.56|435.96|433.56|0
1634803440000|2021-10-21 08:04:00|435.8|433.4|435.8|433.4|435.8|433.4|435.8|433.4|0
1634803450000|2021-10-21 08:04:10|435.63|433.23|435.79|433.39|435.8|433.4|435.63|433.23|0
1634803460000|2021-10-21 08:04:20|435.63|433.23|435.46|433.06|435.63|433.23|435.46|433.06|0
1634803470000|2021-10-21 08:04:30|435.63|433.23|435.3|432.9|435.63|433.23|435.3|432.9|0
1634803480000|2021-10-21 08:04:40|435.46|433.06|435.46|433.06|435.46|433.06|435.46|433.06|0
1634803490000|2021-10-21 08:04:50|435.3|432.9|435.13|432.73|435.3|432.9|434.97|432.57|0
1634803500000|2021-10-21 08:05:00|435.3|432.9|435.13|432.73|435.46|433.06|435.13|432.73|0
1634803510000|2021-10-21 08:05:10|434.97|432.57|434.8|432.4|434.97|432.57|434.8|432.4|0
1634803520000|2021-10-21 08:05:20|434.97|432.57|434.8|432.4|434.97|432.57|434.8|432.4|0
1634803530000|2021-10-21 08:05:30|434.63|432.23|435.13|432.73|435.13|432.73|434.63|432.23|0
1634803540000|2021-10-21 08:05:40|435.3|432.9|435.46|433.06|435.46|433.06|435.3|432.9|0
1634803550000|2021-10-21 08:05:50|435.3|432.9|435.46|433.06|435.46|433.06|435.3|432.9|0
1634803560000|2021-10-21 08:06:00|435.3|432.9|435.13|432.73|435.46|433.06|435.13|432.73|0
1634803570000|2021-10-21 08:06:10|434.96|432.56|434.8|432.4|435.13|432.73|434.8|432.4|0
1634803580000|2021-10-21 08:06:20|434.47|432.07|434.47|432.07|434.63|432.23|434.47|432.07|0
1634803590000|2021-10-21 08:06:30|434.63|432.23|434.8|432.4|434.8|432.4|434.63|432.23|0
1634803610000|2021-10-21 08:06:50|434.96|432.56|434.96|432.56|434.96|432.56|434.96|432.56|0
1634803620000|2021-10-21 08:07:00|434.8|432.4|434.3|431.9|434.8|432.4|434.3|431.9|0
1634803630000|2021-10-21 08:07:10|434.47|432.07|434.63|432.23|434.63|432.23|434.47|432.07|0
1634803640000|2021-10-21 08:07:20|434.47|432.07|434.8|432.4|434.8|432.4|434.47|432.07|0
1634803650000|2021-10-21 08:07:30|434.96|432.56|434.63|432.23|434.96|432.56|434.63|432.23|0
1634803660000|2021-10-21 08:07:40|434.8|432.4|434.8|432.4|434.96|432.56|434.8|432.4|0
1634803670000|2021-10-21 08:07:50|434.88|432.48|435.13|432.73|435.13|432.73|434.88|432.48|0
1634803680000|2021-10-21 08:08:00|434.96|432.56|435.13|432.73|435.13|432.73|434.96|432.56|0
1634803690000|2021-10-21 08:08:10|435.3|432.9|435.13|432.73|435.3|432.9|434.96|432.56|0
1634803700000|2021-10-21 08:08:20|435.3|432.9|435.3|432.9|435.3|432.9|435.3|432.9|0
1634803720000|2021-10-21 08:08:40|435.13|432.73|434.96|432.56|435.13|432.73|434.96|432.56|0
1634803730000|2021-10-21 08:08:50|435.13|432.73|435.04|432.64|435.13|432.73|434.96|432.56|0
1634803740000|2021-10-21 08:09:00|435.13|432.73|435.13|432.73|435.13|432.73|434.96|432.56|0
1634803750000|2021-10-21 08:09:10|434.96|432.56|434.47|432.07|434.96|432.56|434.47|432.07|0
1634803770000|2021-10-21 08:09:30|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1634803780000|2021-10-21 08:09:40|433.97|431.57|434.14|431.74|434.14|431.74|433.97|431.57|0
1634803790000|2021-10-21 08:09:50|434.3|431.9|434.13|431.73|434.3|431.9|434.13|431.73|0
1634803800000|2021-10-21 08:10:00|433.97|431.57|433.97|431.57|434.13|431.73|433.97|431.57|0
1634803810000|2021-10-21 08:10:10|434.13|431.73|434.3|431.9|434.3|431.9|434.13|431.73|0
1634803820000|2021-10-21 08:10:20|434.13|431.73|434.47|432.07|434.55|432.15|434.13|431.73|0
1634803830000|2021-10-21 08:10:30|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1634803860000|2021-10-21 08:11:00|434.47|432.07|434.8|432.4|434.8|432.4|434.47|432.07|0
1634803870000|2021-10-21 08:11:10|434.96|432.56|434.8|432.4|434.96|432.56|434.8|432.4|0
1634803880000|2021-10-21 08:11:20|434.96|432.56|434.8|432.4|434.96|432.56|434.8|432.4|0
1634803890000|2021-10-21 08:11:30|434.71|432.31|434.8|432.4|434.8|432.4|434.63|432.23|0
1634803900000|2021-10-21 08:11:40|434.96|432.56|434.96|432.56|434.96|432.56|434.8|432.4|0
1634803910000|2021-10-21 08:11:50|435.29|432.89|435.29|432.89|435.29|432.89|435.13|432.73|0
1634803920000|2021-10-21 08:12:00|435.37|432.97|435.54|433.14|435.54|433.14|435.37|432.97|0
1634803930000|2021-10-21 08:12:10|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1634803940000|2021-10-21 08:12:20|435.79|433.39|435.79|433.39|435.87|433.47|435.79|433.39|0
1634803950000|2021-10-21 08:12:30|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1634803960000|2021-10-21 08:12:40|435.79|433.39|435.79|433.39|435.79|433.39|435.79|433.39|0
1634803970000|2021-10-21 08:12:50|435.63|433.23|435.46|433.06|435.63|433.23|435.46|433.06|0
1634803980000|2021-10-21 08:13:00|435.37|432.97|435.46|433.06|435.46|433.06|435.29|432.89|0
1634803990000|2021-10-21 08:13:10|435.63|433.23|435.46|433.06|435.63|433.23|435.46|433.06|0
1634804000000|2021-10-21 08:13:20|435.54|433.14|435.46|433.06|435.54|433.14|435.46|433.06|0
1634804010000|2021-10-21 08:13:30|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1634804030000|2021-10-21 08:13:50|435.79|433.39|435.46|433.06|435.79|433.39|435.46|433.06|0
1634804040000|2021-10-21 08:14:00|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1634804050000|2021-10-21 08:14:10|435.46|433.06|435.46|433.06|435.46|433.06|435.46|433.06|0
1634804060000|2021-10-21 08:14:20|435.63|433.23|435.54|433.14|435.63|433.23|435.54|433.14|0
1634804070000|2021-10-21 08:14:30|435.46|433.06|435.46|433.06|435.46|433.06|435.46|433.06|0
1634804080000|2021-10-21 08:14:40|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1634804090000|2021-10-21 08:14:50|435.46|433.06|435.29|432.89|435.46|433.06|435.29|432.89|0
1634804100000|2021-10-21 08:15:00|435.37|432.97|435.62|433.22|435.62|433.22|435.37|432.97|0
1634804110000|2021-10-21 08:15:10|435.46|433.06|435.7|433.3|435.79|433.39|435.46|433.06|0
1634804120000|2021-10-21 08:15:20|435.79|433.39|435.87|433.47|435.87|433.47|435.7|433.3|0
1634804130000|2021-10-21 08:15:30|435.96|433.56|435.87|433.47|435.96|433.56|435.87|433.47|0
1634804140000|2021-10-21 08:15:40|435.79|433.39|435.46|433.06|435.79|433.39|435.46|433.06|0
1634804150000|2021-10-21 08:15:50|435.62|433.22|435.46|433.06|435.62|433.22|435.46|433.06|0
1634804160000|2021-10-21 08:16:00|435.37|432.97|435.29|432.89|435.37|432.97|435.29|432.89|0
1634804170000|2021-10-21 08:16:10|435.46|433.06|435.46|433.06|435.46|433.06|435.46|433.06|0
1634804180000|2021-10-21 08:16:20|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1634804190000|2021-10-21 08:16:30|435.46|433.06|435.62|433.22|435.62|433.22|435.46|433.06|0
1634804200000|2021-10-21 08:16:40|435.79|433.39|435.79|433.39|435.79|433.39|435.79|433.39|0
1634804210000|2021-10-21 08:16:50|435.7|433.3|435.62|433.22|435.7|433.3|435.62|433.22|0
1634804220000|2021-10-21 08:17:00|435.79|433.39|435.79|433.39|435.96|433.56|435.79|433.39|0
1634804230000|2021-10-21 08:17:10|435.7|433.3|435.7|433.3|435.7|433.3|435.7|433.3|0
1634804240000|2021-10-21 08:17:20|435.79|433.39|435.79|433.39|435.79|433.39|435.79|433.39|0
1634804250000|2021-10-21 08:17:30|435.7|433.3|435.79|433.39|435.79|433.39|435.7|433.3|0
1634804270000|2021-10-21 08:17:50|435.96|433.56|435.96|433.56|435.96|433.56|435.96|433.56|0
1634804280000|2021-10-21 08:18:00|436.12|433.72|435.96|433.56|436.12|433.72|435.96|433.56|0
1634804290000|2021-10-21 08:18:10|435.79|433.39|435.79|433.39|435.79|433.39|435.79|433.39|0
1634804300000|2021-10-21 08:18:20|435.96|433.56|435.96|433.56|435.96|433.56|435.96|433.56|0
1634804310000|2021-10-21 08:18:30|435.87|433.47|435.96|433.56|435.96|433.56|435.87|433.47|0
1634804320000|2021-10-21 08:18:40|435.87|433.47|435.96|433.56|435.96|433.56|435.87|433.47|0
1634804340000|2021-10-21 08:19:00|436.03|433.63|436.29|433.89|436.29|433.89|436.03|433.63|0
1634804350000|2021-10-21 08:19:10|435.95|433.55|435.95|433.55|435.95|433.55|435.95|433.55|0
1634804360000|2021-10-21 08:19:20|435.79|433.39|435.62|433.22|435.79|433.39|435.62|433.22|0
1634804370000|2021-10-21 08:19:30|435.79|433.39|435.79|433.39|435.79|433.39|435.79|433.39|0
1634804390000|2021-10-21 08:19:50|435.62|433.22|435.62|433.22|435.62|433.22|435.62|433.22|0
1634804400000|2021-10-21 08:20:00|435.79|433.39|435.79|433.39|435.79|433.39|435.62|433.22|0
1634804430000|2021-10-21 08:20:30|435.54|433.14|435.46|433.06|435.54|433.14|435.46|433.06|0
1634804440000|2021-10-21 08:20:40|435.37|432.97|435.12|432.72|435.37|432.97|435.12|432.72|0
1634804460000|2021-10-21 08:21:00|435.04|432.64|434.96|432.56|435.04|432.64|434.96|432.56|0
1634804470000|2021-10-21 08:21:10|435.04|432.64|434.79|432.39|435.04|432.64|434.79|432.39|0
1634804490000|2021-10-21 08:21:30|434.63|432.23|434.63|432.23|434.79|432.39|434.63|432.23|0
1634804500000|2021-10-21 08:21:40|434.71|432.31|434.79|432.39|434.79|432.39|434.71|432.31|0
1634804510000|2021-10-21 08:21:50|434.63|432.23|434.79|432.39|434.79|432.39|434.63|432.23|0
1634804520000|2021-10-21 08:22:00|434.96|432.56|434.96|432.56|435.04|432.64|434.96|432.56|0
1634804530000|2021-10-21 08:22:10|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634804550000|2021-10-21 08:22:30|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1634804560000|2021-10-21 08:22:40|434.87|432.47|434.96|432.56|434.96|432.56|434.87|432.47|0
1634804590000|2021-10-21 08:23:10|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634804600000|2021-10-21 08:23:20|434.96|432.56|435.04|432.64|435.12|432.72|434.96|432.56|0
1634804610000|2021-10-21 08:23:30|435.12|432.72|434.96|432.56|435.12|432.72|434.96|432.56|0
1634804620000|2021-10-21 08:23:40|435.04|432.64|435.12|432.72|435.12|432.72|435.04|432.64|0
1634804630000|2021-10-21 08:23:50|435.04|432.64|434.96|432.56|435.12|432.72|434.96|432.56|0
1634804640000|2021-10-21 08:24:00|434.79|432.39|434.71|432.31|434.79|432.39|434.63|432.23|0
1634804650000|2021-10-21 08:24:10|434.79|432.39|434.63|432.23|434.79|432.39|434.63|432.23|0
1634804660000|2021-10-21 08:24:20|434.46|432.06|434.63|432.23|434.63|432.23|434.46|432.06|0
1634804670000|2021-10-21 08:24:30|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1634804680000|2021-10-21 08:24:40|434.71|432.31|434.79|432.39|434.79|432.39|434.71|432.31|0
1634804690000|2021-10-21 08:24:50|434.63|432.23|434.54|432.14|434.63|432.23|434.54|432.14|0
1634804700000|2021-10-21 08:25:00|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1634804710000|2021-10-21 08:25:10|434.46|432.06|434.29|431.89|434.46|432.06|434.29|431.89|0
1634804720000|2021-10-21 08:25:20|434.63|432.23|434.79|432.39|434.79|432.39|434.63|432.23|0
1634804730000|2021-10-21 08:25:30|434.63|432.23|434.46|432.06|434.79|432.39|434.46|432.06|0
1634804740000|2021-10-21 08:25:40|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634804750000|2021-10-21 08:25:50|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634804760000|2021-10-21 08:26:00|434.29|431.89|434.29|431.89|434.29|431.89|434.13|431.73|0
1634804770000|2021-10-21 08:26:10|434.46|432.06|434.63|432.23|434.63|432.23|434.46|432.06|0
1634804780000|2021-10-21 08:26:20|434.46|432.06|434.29|431.89|434.46|432.06|434.29|431.89|0
1634804790000|2021-10-21 08:26:30|434.79|432.39|434.46|432.06|434.79|432.39|434.46|432.06|0
1634804800000|2021-10-21 08:26:40|434.54|432.14|434.63|432.23|434.63|432.23|434.46|432.06|0
1634804810000|2021-10-21 08:26:50|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634804820000|2021-10-21 08:27:00|434.21|431.81|434.29|431.89|434.29|431.89|434.21|431.81|0
1634804840000|2021-10-21 08:27:20|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634804850000|2021-10-21 08:27:30|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634804860000|2021-10-21 08:27:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634804870000|2021-10-21 08:27:50|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634804880000|2021-10-21 08:28:00|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634804890000|2021-10-21 08:28:10|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634804900000|2021-10-21 08:28:20|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634804910000|2021-10-21 08:28:30|434.54|432.14|434.62|432.22|434.62|432.22|434.54|432.14|0
1634804920000|2021-10-21 08:28:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634804950000|2021-10-21 08:29:10|434.37|431.97|434.46|432.06|434.46|432.06|434.37|431.97|0
1634804970000|2021-10-21 08:29:30|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634804980000|2021-10-21 08:29:40|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634804990000|2021-10-21 08:29:50|434.29|431.89|434.13|431.73|434.29|431.89|434.13|431.73|0
1634805000000|2021-10-21 08:30:00|434.29|431.89|434.13|431.73|434.29|431.89|434.13|431.73|0
1634805020000|2021-10-21 08:30:20|434.29|431.89|434.46|432.06|434.46|432.06|434.29|431.89|0
1634805040000|2021-10-21 08:30:40|434.37|431.97|434.46|432.06|434.46|432.06|434.37|431.97|0
1634805050000|2021-10-21 08:30:50|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634805060000|2021-10-21 08:31:00|434.46|432.06|434.29|431.89|434.46|432.06|434.29|431.89|0
1634805070000|2021-10-21 08:31:10|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634805090000|2021-10-21 08:31:30|434.37|431.97|434.37|431.97|434.37|431.97|434.37|431.97|0
1634805100000|2021-10-21 08:31:40|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634805110000|2021-10-21 08:31:50|434.46|432.06|434.46|432.06|434.46|432.06|434.37|431.97|0
1634805120000|2021-10-21 08:32:00|434.62|432.22|434.62|432.22|434.79|432.39|434.62|432.22|0
1634805130000|2021-10-21 08:32:10|434.7|432.3|434.62|432.22|434.7|432.3|434.62|432.22|0
1634805160000|2021-10-21 08:32:40|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1634805180000|2021-10-21 08:33:00|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1634805190000|2021-10-21 08:33:10|434.87|432.47|434.87|432.47|434.87|432.47|434.79|432.39|0
1634805200000|2021-10-21 08:33:20|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1634805210000|2021-10-21 08:33:30|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634805240000|2021-10-21 08:34:00|434.54|432.14|434.54|432.14|434.54|432.14|434.54|432.14|0
1634805250000|2021-10-21 08:34:10|434.46|432.06|434.62|432.22|434.62|432.22|434.46|432.06|0
1634805290000|2021-10-21 08:34:50|434.79|432.39|434.95|432.55|434.95|432.55|434.79|432.39|0
1634805310000|2021-10-21 08:35:10|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634805320000|2021-10-21 08:35:20|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1634805330000|2021-10-21 08:35:30|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634805350000|2021-10-21 08:35:50|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1634805360000|2021-10-21 08:36:00|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634805370000|2021-10-21 08:36:10|435.03|432.63|435.12|432.72|435.12|432.72|435.03|432.63|0
1634805380000|2021-10-21 08:36:20|434.95|432.55|434.95|432.55|435.03|432.63|434.95|432.55|0
1634805390000|2021-10-21 08:36:30|435.03|432.63|434.95|432.55|435.03|432.63|434.95|432.55|0
1634805400000|2021-10-21 08:36:40|434.79|432.39|434.87|432.47|434.87|432.47|434.79|432.39|0
1634805410000|2021-10-21 08:36:50|434.95|432.55|434.62|432.22|434.95|432.55|434.62|432.22|0
1634805420000|2021-10-21 08:37:00|434.53|432.13|434.53|432.13|434.53|432.13|434.53|432.13|0
1634805430000|2021-10-21 08:37:10|434.62|432.22|434.62|432.22|434.62|432.22|434.46|432.06|0
1634805440000|2021-10-21 08:37:20|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634805450000|2021-10-21 08:37:30|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634805460000|2021-10-21 08:37:40|434.53|432.13|434.62|432.22|434.62|432.22|434.53|432.13|0
1634805480000|2021-10-21 08:38:00|434.46|432.06|434.29|431.89|434.46|432.06|434.29|431.89|0
1634805500000|2021-10-21 08:38:20|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1634805510000|2021-10-21 08:38:30|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634805520000|2021-10-21 08:38:40|434.7|432.3|434.79|432.39|434.79|432.39|434.7|432.3|0
1634805530000|2021-10-21 08:38:50|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1634805540000|2021-10-21 08:39:00|435.12|432.72|434.95|432.55|435.12|432.72|434.95|432.55|0
1634805550000|2021-10-21 08:39:10|435.12|432.72|434.95|432.55|435.12|432.72|434.95|432.55|0
1634805560000|2021-10-21 08:39:20|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634805580000|2021-10-21 08:39:40|435.28|432.88|435.2|432.8|435.28|432.88|435.12|432.72|0
1634805590000|2021-10-21 08:39:50|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634805600000|2021-10-21 08:40:00|435.45|433.05|435.28|432.88|435.45|433.05|435.28|432.88|0
1634805610000|2021-10-21 08:40:10|435.45|433.05|435.28|432.88|435.45|433.05|435.28|432.88|0
1634805620000|2021-10-21 08:40:20|435.36|432.96|435.28|432.88|435.45|433.05|435.28|432.88|0
1634805640000|2021-10-21 08:40:40|435.36|432.96|435.28|432.88|435.36|432.96|435.28|432.88|0
1634805660000|2021-10-21 08:41:00|435.45|433.05|435.45|433.05|435.53|433.13|435.45|433.05|0
1634805720000|2021-10-21 08:42:00|435.61|433.21|435.45|433.05|435.61|433.21|435.45|433.05|0
1634805740000|2021-10-21 08:42:20|435.61|433.21|435.61|433.21|435.61|433.21|435.61|433.21|0
1634805750000|2021-10-21 08:42:30|435.53|433.13|435.45|433.05|435.53|433.13|435.45|433.05|0
1634805770000|2021-10-21 08:42:50|435.61|433.21|435.61|433.21|435.61|433.21|435.61|433.21|0
1634805780000|2021-10-21 08:43:00|435.45|433.05|435.45|433.05|435.45|433.05|435.45|433.05|0
1634805790000|2021-10-21 08:43:10|435.28|432.88|435.12|432.72|435.28|432.88|435.12|432.72|0
1634805800000|2021-10-21 08:43:20|435.28|432.88|435.12|432.72|435.28|432.88|435.12|432.72|0
1634805810000|2021-10-21 08:43:30|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634805820000|2021-10-21 08:43:40|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634805830000|2021-10-21 08:43:50|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634805840000|2021-10-21 08:44:00|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634805850000|2021-10-21 08:44:10|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634805860000|2021-10-21 08:44:20|435.12|432.72|435.28|432.88|435.28|432.88|435.12|432.72|0
1634805870000|2021-10-21 08:44:30|435.12|432.72|435.19|432.79|435.19|432.79|435.12|432.72|0
1634805880000|2021-10-21 08:44:40|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634805900000|2021-10-21 08:45:00|435.36|432.96|435.28|432.88|435.36|432.96|435.28|432.88|0
1634805920000|2021-10-21 08:45:20|435.45|433.05|435.45|433.05|435.45|433.05|435.36|432.96|0
1634805930000|2021-10-21 08:45:30|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634805990000|2021-10-21 08:46:30|435.11|432.71|434.95|432.55|435.11|432.71|434.95|432.55|0
1634806000000|2021-10-21 08:46:40|434.62|432.22|434.78|432.38|434.78|432.38|434.62|432.22|0
1634806010000|2021-10-21 08:46:50|434.7|432.3|434.78|432.38|434.78|432.38|434.7|432.3|0
1634806030000|2021-10-21 08:47:10|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1634806040000|2021-10-21 08:47:20|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1634806060000|2021-10-21 08:47:40|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634806070000|2021-10-21 08:47:50|434.78|432.38|434.62|432.22|434.78|432.38|434.62|432.22|0
1634806080000|2021-10-21 08:48:00|434.7|432.3|434.95|432.55|434.95|432.55|434.62|432.22|0
1634806090000|2021-10-21 08:48:10|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1634806110000|2021-10-21 08:48:30|434.7|432.3|434.78|432.38|434.78|432.38|434.7|432.3|0
1634806120000|2021-10-21 08:48:40|434.86|432.46|434.78|432.38|434.86|432.46|434.78|432.38|0
1634806130000|2021-10-21 08:48:50|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634806140000|2021-10-21 08:49:00|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1634806160000|2021-10-21 08:49:20|434.28|431.88|434.28|431.88|434.28|431.88|434.28|431.88|0
1634806170000|2021-10-21 08:49:30|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1634806200000|2021-10-21 08:50:00|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634806230000|2021-10-21 08:50:30|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1634806240000|2021-10-21 08:50:40|434.62|432.22|434.78|432.38|434.78|432.38|434.62|432.22|0
1634806260000|2021-10-21 08:51:00|434.62|432.22|434.78|432.38|434.78|432.38|434.62|432.22|0
1634806270000|2021-10-21 08:51:10|434.95|432.55|434.78|432.38|434.95|432.55|434.78|432.38|0
1634806300000|2021-10-21 08:51:40|434.95|432.55|434.95|432.55|435.11|432.71|434.95|432.55|0
1634806310000|2021-10-21 08:51:50|435.11|432.71|435.11|432.71|435.11|432.71|435.11|432.71|0
1634806320000|2021-10-21 08:52:00|435.28|432.88|435.44|433.04|435.44|433.04|435.28|432.88|0
1634806330000|2021-10-21 08:52:10|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634806340000|2021-10-21 08:52:20|435.36|432.96|435.44|433.04|435.44|433.04|435.36|432.96|0
1634806350000|2021-10-21 08:52:30|435.61|433.21|435.61|433.21|435.61|433.21|435.61|433.21|0
1634806360000|2021-10-21 08:52:40|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1634806370000|2021-10-21 08:52:50|435.61|433.21|435.61|433.21|435.69|433.29|435.61|433.21|0
1634806390000|2021-10-21 08:53:10|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1634806420000|2021-10-21 08:53:40|435.28|432.88|435.44|433.04|435.44|433.04|435.28|432.88|0
1634806460000|2021-10-21 08:54:20|435.52|433.12|435.61|433.21|435.77|433.37|435.52|433.12|0
1634806470000|2021-10-21 08:54:30|435.77|433.37|435.61|433.21|435.77|433.37|435.61|433.21|0
1634806480000|2021-10-21 08:54:40|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1634806490000|2021-10-21 08:54:50|435.52|433.12|435.44|433.04|435.52|433.12|435.44|433.04|0
1634806500000|2021-10-21 08:55:00|435.61|433.21|435.44|433.04|435.61|433.21|435.44|433.04|0
1634806510000|2021-10-21 08:55:10|435.28|432.88|435.36|432.96|435.36|432.96|435.28|432.88|0
1634806520000|2021-10-21 08:55:20|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1634806530000|2021-10-21 08:55:30|435.36|432.96|435.44|433.04|435.44|433.04|435.36|432.96|0
1634806550000|2021-10-21 08:55:50|435.28|432.88|435.52|433.12|435.52|433.12|435.28|432.88|0
1634806560000|2021-10-21 08:56:00|435.61|433.21|435.61|433.21|435.61|433.21|435.52|433.12|0
1634806580000|2021-10-21 08:56:20|435.44|433.04|435.44|433.04|435.52|433.12|435.44|433.04|0
1634806590000|2021-10-21 08:56:30|435.61|433.21|435.44|433.04|435.61|433.21|435.44|433.04|0
1634806600000|2021-10-21 08:56:40|435.61|433.21|435.61|433.21|435.61|433.21|435.61|433.21|0
1634806630000|2021-10-21 08:57:10|435.44|433.04|435.28|432.88|435.44|433.04|435.28|432.88|0
1634806640000|2021-10-21 08:57:20|435.44|433.04|435.44|433.04|435.44|433.04|435.36|432.96|0
1634806660000|2021-10-21 08:57:40|435.61|433.21|435.61|433.21|435.61|433.21|435.61|433.21|0
1634806680000|2021-10-21 08:58:00|435.44|433.04|435.61|433.21|435.61|433.21|435.44|433.04|0
1634806690000|2021-10-21 08:58:10|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1634806700000|2021-10-21 08:58:20|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634806730000|2021-10-21 08:58:50|435.11|432.71|435.11|432.71|435.11|432.71|434.94|432.54|0
1634806760000|2021-10-21 08:59:20|435.02|432.62|434.94|432.54|435.02|432.62|434.94|432.54|0
1634806780000|2021-10-21 08:59:40|435.11|432.71|434.94|432.54|435.11|432.71|434.94|432.54|0
1634806790000|2021-10-21 08:59:50|435.02|432.62|434.94|432.54|435.02|432.62|434.94|432.54|0
1634806810000|2021-10-21 09:00:10|435.11|432.71|435.11|432.71|435.11|432.71|435.11|432.71|0
1634806820000|2021-10-21 09:00:20|434.94|432.54|435.27|432.87|435.27|432.87|434.94|432.54|0
1634806830000|2021-10-21 09:00:30|435.19|432.79|435.27|432.87|435.27|432.87|435.19|432.79|0
1634806840000|2021-10-21 09:00:40|435.35|432.95|435.27|432.87|435.35|432.95|435.27|432.87|0
1634806850000|2021-10-21 09:00:50|435.44|433.04|435.77|433.37|435.77|433.37|435.44|433.04|0
1634806900000|2021-10-21 09:01:40|435.94|433.54|435.61|433.21|435.94|433.54|435.61|433.21|0
1634806920000|2021-10-21 09:02:00|435.69|433.29|435.77|433.37|435.77|433.37|435.69|433.29|0
1634806940000|2021-10-21 09:02:20|435.94|433.54|435.77|433.37|435.94|433.54|435.77|433.37|0
1634806970000|2021-10-21 09:02:50|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1634807000000|2021-10-21 09:03:20|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1634807030000|2021-10-21 09:03:50|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1634807040000|2021-10-21 09:04:00|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1634807050000|2021-10-21 09:04:10|435.61|433.21|435.77|433.37|435.77|433.37|435.61|433.21|0
1634807060000|2021-10-21 09:04:20|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1634807070000|2021-10-21 09:04:30|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1634807080000|2021-10-21 09:04:40|435.94|433.54|435.94|433.54|435.94|433.54|435.77|433.37|0
1634807110000|2021-10-21 09:05:10|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1634807120000|2021-10-21 09:05:20|435.94|433.54|435.94|433.54|435.94|433.54|435.85|433.45|0
1634807140000|2021-10-21 09:05:40|436.1|433.7|436.1|433.7|436.1|433.7|436.1|433.7|0
1634807160000|2021-10-21 09:06:00|436.02|433.62|435.94|433.54|436.1|433.7|435.94|433.54|0
1634807170000|2021-10-21 09:06:10|436.1|433.7|436.27|433.87|436.27|433.87|436.1|433.7|0
1634807180000|2021-10-21 09:06:20|436.1|433.7|436.1|433.7|436.18|433.78|436.1|433.7|0
1634807200000|2021-10-21 09:06:40|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1634807220000|2021-10-21 09:07:00|435.77|433.37|435.77|433.37|435.77|433.37|435.6|433.2|0
1634807230000|2021-10-21 09:07:10|435.6|433.2|435.44|433.04|435.6|433.2|435.44|433.04|0
1634807260000|2021-10-21 09:07:40|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634807270000|2021-10-21 09:07:50|435.44|433.04|435.27|432.87|435.44|433.04|435.27|432.87|0
1634807280000|2021-10-21 09:08:00|435.44|433.04|435.27|432.87|435.44|433.04|435.27|432.87|0
1634807290000|2021-10-21 09:08:10|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1634807300000|2021-10-21 09:08:20|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634807310000|2021-10-21 09:08:30|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1634807320000|2021-10-21 09:08:40|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634807340000|2021-10-21 09:09:00|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1634807360000|2021-10-21 09:09:20|435.6|433.2|435.27|432.87|435.6|433.2|435.27|432.87|0
1634807380000|2021-10-21 09:09:40|435.11|432.71|435.11|432.71|435.27|432.87|435.11|432.71|0
1634807390000|2021-10-21 09:09:50|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1634807400000|2021-10-21 09:10:00|435.11|432.71|435.11|432.71|435.11|432.71|435.11|432.71|0
1634807410000|2021-10-21 09:10:10|434.94|432.54|435.27|432.87|435.27|432.87|434.94|432.54|0
1634807420000|2021-10-21 09:10:20|435.44|433.04|435.6|433.2|435.6|433.2|435.44|433.04|0
1634807430000|2021-10-21 09:10:30|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1634807450000|2021-10-21 09:10:50|435.68|433.28|435.6|433.2|435.68|433.28|435.6|433.2|0
1634807460000|2021-10-21 09:11:00|435.77|433.37|435.6|433.2|435.77|433.37|435.6|433.2|0
1634807490000|2021-10-21 09:11:30|435.77|433.37|435.44|433.04|435.77|433.37|435.44|433.04|0
1634807510000|2021-10-21 09:11:50|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634807530000|2021-10-21 09:12:10|435.44|433.04|435.27|432.87|435.44|433.04|435.27|432.87|0
1634807610000|2021-10-21 09:13:30|435.1|432.7|435.1|432.7|435.1|432.7|434.94|432.54|0
1634807620000|2021-10-21 09:13:40|435.02|432.62|435.1|432.7|435.1|432.7|435.02|432.62|0
1634807640000|2021-10-21 09:14:00|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1634807650000|2021-10-21 09:14:10|435.1|432.7|435.02|432.62|435.1|432.7|435.02|432.62|0
1634807660000|2021-10-21 09:14:20|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634807670000|2021-10-21 09:14:30|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1634807680000|2021-10-21 09:14:40|435.02|432.62|435.1|432.7|435.1|432.7|435.02|432.62|0
1634807710000|2021-10-21 09:15:10|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634807730000|2021-10-21 09:15:30|435.43|433.03|435.27|432.87|435.43|433.03|435.27|432.87|0
1634807740000|2021-10-21 09:15:40|435.35|432.95|435.27|432.87|435.35|432.95|435.27|432.87|0
1634807750000|2021-10-21 09:15:50|435.35|432.95|435.35|432.95|435.35|432.95|435.35|432.95|0
1634807760000|2021-10-21 09:16:00|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1634807770000|2021-10-21 09:16:10|435.35|432.95|435.43|433.03|435.43|433.03|435.35|432.95|0
1634807790000|2021-10-21 09:16:30|435.6|433.2|435.6|433.2|435.6|433.2|435.6|433.2|0
1634807800000|2021-10-21 09:16:40|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1634807830000|2021-10-21 09:17:10|435.93|433.53|435.93|433.53|435.93|433.53|435.93|433.53|0
1634807840000|2021-10-21 09:17:20|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1634807850000|2021-10-21 09:17:30|435.6|433.2|435.6|433.2|435.6|433.2|435.6|433.2|0
1634807900000|2021-10-21 09:18:20|435.43|433.03|435.27|432.87|435.43|433.03|435.27|432.87|0
1634807910000|2021-10-21 09:18:30|435.43|433.03|435.43|433.03|435.43|433.03|435.27|432.87|0
1634807920000|2021-10-21 09:18:40|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634807930000|2021-10-21 09:18:50|435.18|432.78|435.18|432.78|435.27|432.87|435.18|432.78|0
1634807940000|2021-10-21 09:19:00|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634807950000|2021-10-21 09:19:10|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634807960000|2021-10-21 09:19:20|434.94|432.54|434.77|432.37|434.94|432.54|434.77|432.37|0
1634807970000|2021-10-21 09:19:30|434.94|432.54|434.77|432.37|434.94|432.54|434.77|432.37|0
1634807980000|2021-10-21 09:19:40|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1634807990000|2021-10-21 09:19:50|434.77|432.37|434.94|432.54|434.94|432.54|434.77|432.37|0
1634808000000|2021-10-21 09:20:00|434.85|432.45|434.94|432.54|434.94|432.54|434.77|432.37|0
1634808020000|2021-10-21 09:20:20|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634808030000|2021-10-21 09:20:30|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1634808040000|2021-10-21 09:20:40|434.77|432.37|434.94|432.54|434.94|432.54|434.77|432.37|0
1634808050000|2021-10-21 09:20:50|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634808060000|2021-10-21 09:21:00|434.93|432.53|435.1|432.7|435.1|432.7|434.93|432.53|0
1634808080000|2021-10-21 09:21:20|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634808110000|2021-10-21 09:21:50|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634808120000|2021-10-21 09:22:00|435.27|432.87|435.1|432.7|435.27|432.87|435.1|432.7|0
1634808130000|2021-10-21 09:22:10|435.27|432.87|435.18|432.78|435.27|432.87|435.18|432.78|0
1634808140000|2021-10-21 09:22:20|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634808150000|2021-10-21 09:22:30|434.93|432.53|435.1|432.7|435.1|432.7|434.93|432.53|0
1634808160000|2021-10-21 09:22:40|435.18|432.78|435.18|432.78|435.27|432.87|435.1|432.7|0
1634808170000|2021-10-21 09:22:50|435.1|432.7|435.18|432.78|435.18|432.78|435.1|432.7|0
1634808180000|2021-10-21 09:23:00|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1634808200000|2021-10-21 09:23:20|435.43|433.03|435.27|432.87|435.43|433.03|435.27|432.87|0
1634808220000|2021-10-21 09:23:40|435.35|432.95|435.43|433.03|435.43|433.03|435.35|432.95|0
1634808270000|2021-10-21 09:24:30|435.34|432.94|435.27|432.87|435.34|432.94|435.27|432.87|0
1634808290000|2021-10-21 09:24:50|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1634808300000|2021-10-21 09:25:00|435.34|432.94|435.26|432.86|435.34|432.94|435.26|432.86|0
1634808310000|2021-10-21 09:25:10|435.34|432.94|435.26|432.86|435.34|432.94|435.26|432.86|0
1634808320000|2021-10-21 09:25:20|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634808330000|2021-10-21 09:25:30|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1634808340000|2021-10-21 09:25:40|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1634808350000|2021-10-21 09:25:50|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1634808360000|2021-10-21 09:26:00|435.34|432.94|435.26|432.86|435.43|433.03|435.26|432.86|0
1634808380000|2021-10-21 09:26:20|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1634808390000|2021-10-21 09:26:30|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1634808420000|2021-10-21 09:27:00|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634808430000|2021-10-21 09:27:10|435.01|432.61|434.93|432.53|435.1|432.7|434.93|432.53|0
1634808440000|2021-10-21 09:27:20|435.1|432.7|435.01|432.61|435.1|432.7|435.01|432.61|0
1634808450000|2021-10-21 09:27:30|434.93|432.53|435.01|432.61|435.1|432.7|434.93|432.53|0
1634808460000|2021-10-21 09:27:40|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1634808470000|2021-10-21 09:27:50|435.18|432.78|435.1|432.7|435.18|432.78|435.1|432.7|0
1634808480000|2021-10-21 09:28:00|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1634808500000|2021-10-21 09:28:20|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1634808510000|2021-10-21 09:28:30|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1634808530000|2021-10-21 09:28:50|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1634808580000|2021-10-21 09:29:40|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1634808590000|2021-10-21 09:29:50|435.59|433.19|435.76|433.36|435.76|433.36|435.59|433.19|0
1634808600000|2021-10-21 09:30:00|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1634808610000|2021-10-21 09:30:10|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1634808620000|2021-10-21 09:30:20|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1634808650000|2021-10-21 09:30:50|435.43|433.03|435.59|433.19|435.59|433.19|435.43|433.03|0
1634808660000|2021-10-21 09:31:00|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1634808680000|2021-10-21 09:31:20|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1634808690000|2021-10-21 09:31:30|435.76|433.36|435.76|433.36|435.76|433.36|435.59|433.19|0
1634808720000|2021-10-21 09:32:00|435.93|433.53|435.93|433.53|435.93|433.53|435.93|433.53|0
1634808740000|2021-10-21 09:32:20|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1634808760000|2021-10-21 09:32:40|435.93|433.53|435.93|433.53|435.93|433.53|435.93|433.53|0
1634808770000|2021-10-21 09:32:50|435.76|433.36|435.59|433.19|435.76|433.36|435.59|433.19|0
1634808780000|2021-10-21 09:33:00|435.67|433.27|435.59|433.19|435.67|433.27|435.59|433.19|0
1634808790000|2021-10-21 09:33:10|435.43|433.03|435.59|433.19|435.59|433.19|435.43|433.03|0
1634808800000|2021-10-21 09:33:20|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1634808810000|2021-10-21 09:33:30|435.34|432.94|435.26|432.86|435.34|432.94|435.26|432.86|0
1634808820000|2021-10-21 09:33:40|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1634808840000|2021-10-21 09:34:00|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1634808850000|2021-10-21 09:34:10|435.43|433.03|435.59|433.19|435.59|433.19|435.43|433.03|0
1634808860000|2021-10-21 09:34:20|435.67|433.27|435.59|433.19|435.76|433.36|435.59|433.19|0
1634808870000|2021-10-21 09:34:30|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1634808880000|2021-10-21 09:34:40|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1634808910000|2021-10-21 09:35:10|436.09|433.69|435.92|433.52|436.09|433.69|435.92|433.52|0
1634808920000|2021-10-21 09:35:20|436.09|433.69|436.09|433.69|436.09|433.69|436.09|433.69|0
1634808940000|2021-10-21 09:35:40|436.17|433.77|436.09|433.69|436.17|433.77|435.92|433.52|0
1634808950000|2021-10-21 09:35:50|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1634808960000|2021-10-21 09:36:00|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1634808970000|2021-10-21 09:36:10|435.92|433.52|435.76|433.36|435.92|433.52|435.76|433.36|0
1634808980000|2021-10-21 09:36:20|435.67|433.27|435.76|433.36|435.76|433.36|435.67|433.27|0
1634809000000|2021-10-21 09:36:40|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1634809010000|2021-10-21 09:36:50|436.09|433.69|436.09|433.69|436.09|433.69|436.09|433.69|0
1634809030000|2021-10-21 09:37:10|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1634809040000|2021-10-21 09:37:20|436.26|433.86|436.26|433.86|436.26|433.86|436.26|433.86|0
1634809060000|2021-10-21 09:37:40|436.17|433.77|436.09|433.69|436.17|433.77|436.09|433.69|0
1634809070000|2021-10-21 09:37:50|436.26|433.86|436.09|433.69|436.26|433.86|436.09|433.69|0
1634809080000|2021-10-21 09:38:00|436.26|433.86|436.09|433.69|436.26|433.86|436.09|433.69|0
1634809100000|2021-10-21 09:38:20|436.26|433.86|436.09|433.69|436.26|433.86|436.09|433.69|0
1634809110000|2021-10-21 09:38:30|436.26|433.86|436.09|433.69|436.26|433.86|436.09|433.69|0
1634809130000|2021-10-21 09:38:50|436.25|433.85|436.25|433.85|436.25|433.85|436.25|433.85|0
1634809160000|2021-10-21 09:39:20|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809180000|2021-10-21 09:39:40|436.25|433.85|436.25|433.85|436.25|433.85|436.25|433.85|0
1634809200000|2021-10-21 09:40:00|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809210000|2021-10-21 09:40:10|436.59|434.19|436.59|434.19|436.59|434.19|436.59|434.19|0
1634809230000|2021-10-21 09:40:30|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809260000|2021-10-21 09:41:00|436.59|434.19|436.59|434.19|436.59|434.19|436.59|434.19|0
1634809280000|2021-10-21 09:41:20|436.42|434.02|436.5|434.1|436.5|434.1|436.42|434.02|0
1634809290000|2021-10-21 09:41:30|436.59|434.19|436.59|434.19|436.59|434.19|436.5|434.1|0
1634809300000|2021-10-21 09:41:40|436.42|434.02|436.42|434.02|436.59|434.19|436.42|434.02|0
1634809310000|2021-10-21 09:41:50|436.25|433.85|436.25|433.85|436.33|433.93|436.25|433.85|0
1634809320000|2021-10-21 09:42:00|436.42|434.02|436.33|433.93|436.42|434.02|436.33|433.93|0
1634809330000|2021-10-21 09:42:10|436.25|433.85|436.25|433.85|436.25|433.85|436.25|433.85|0
1634809340000|2021-10-21 09:42:20|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809350000|2021-10-21 09:42:30|436.25|433.85|436.25|433.85|436.25|433.85|436.25|433.85|0
1634809360000|2021-10-21 09:42:40|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809440000|2021-10-21 09:44:00|436.25|433.85|436.25|433.85|436.42|434.02|436.25|433.85|0
1634809450000|2021-10-21 09:44:10|436.33|433.93|436.25|433.85|436.33|433.93|436.25|433.85|0
1634809460000|2021-10-21 09:44:20|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809480000|2021-10-21 09:44:40|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1634809490000|2021-10-21 09:44:50|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809500000|2021-10-21 09:45:00|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1634809520000|2021-10-21 09:45:20|436.42|434.02|436.58|434.18|436.58|434.18|436.42|434.02|0
1634809540000|2021-10-21 09:45:40|436.75|434.35|436.58|434.18|436.75|434.35|436.58|434.18|0
1634809560000|2021-10-21 09:46:00|436.42|434.02|436.5|434.1|436.58|434.18|436.42|434.02|0
1634809570000|2021-10-21 09:46:10|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809580000|2021-10-21 09:46:20|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1634809600000|2021-10-21 09:46:40|436.42|434.02|436.58|434.18|436.58|434.18|436.42|434.02|0
1634809620000|2021-10-21 09:47:00|436.42|434.02|436.58|434.18|436.58|434.18|436.42|434.02|0
1634809630000|2021-10-21 09:47:10|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809640000|2021-10-21 09:47:20|436.5|434.1|436.5|434.1|436.5|434.1|436.5|434.1|0
1634809650000|2021-10-21 09:47:30|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1634809690000|2021-10-21 09:48:10|436.25|433.85|436.42|434.02|436.42|434.02|436.25|433.85|0
1634809700000|2021-10-21 09:48:20|436.33|433.93|436.25|433.85|436.33|433.93|436.25|433.85|0
1634809730000|2021-10-21 09:48:50|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809740000|2021-10-21 09:49:00|436.5|434.1|436.42|434.02|436.5|434.1|436.42|434.02|0
1634809750000|2021-10-21 09:49:10|436.5|434.1|436.5|434.1|436.58|434.18|436.42|434.02|0
1634809760000|2021-10-21 09:49:20|436.42|434.02|436.42|434.02|436.42|434.02|436.42|434.02|0
1634809770000|2021-10-21 09:49:30|436.58|434.18|436.42|434.02|436.58|434.18|436.42|434.02|0
1634809790000|2021-10-21 09:49:50|436.33|433.93|436.33|433.93|436.42|434.02|436.33|433.93|0
1634809800000|2021-10-21 09:50:00|436.58|434.18|436.66|434.26|436.66|434.26|436.58|434.18|0
1634809810000|2021-10-21 09:50:10|436.75|434.35|436.75|434.35|436.75|434.35|436.75|434.35|0
1634809830000|2021-10-21 09:50:30|436.58|434.18|436.75|434.35|436.75|434.35|436.58|434.18|0
1634809860000|2021-10-21 09:51:00|436.83|434.43|436.91|434.51|436.91|434.51|436.83|434.43|0
1634809870000|2021-10-21 09:51:10|437.08|434.68|437.08|434.68|437.08|434.68|437.08|434.68|0
1634809890000|2021-10-21 09:51:30|437.16|434.76|437.08|434.68|437.16|434.76|437.08|434.68|0
1634809910000|2021-10-21 09:51:50|437.16|434.76|437.25|434.85|437.25|434.85|437.08|434.68|0
1634809920000|2021-10-21 09:52:00|437.08|434.68|436.99|434.59|437.08|434.68|436.91|434.51|0
1634809930000|2021-10-21 09:52:10|437.08|434.68|437.16|434.76|437.16|434.76|437.08|434.68|0
1634809940000|2021-10-21 09:52:20|437.08|434.68|437.08|434.68|437.08|434.68|437.08|434.68|0
1634809950000|2021-10-21 09:52:30|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1634809960000|2021-10-21 09:52:40|436.99|434.59|436.91|434.51|436.99|434.59|436.91|434.51|0
1634809980000|2021-10-21 09:53:00|437.08|434.68|437.08|434.68|437.08|434.68|437.08|434.68|0
1634809990000|2021-10-21 09:53:10|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1634810000000|2021-10-21 09:53:20|436.83|434.43|436.91|434.51|436.91|434.51|436.83|434.43|0
1634810010000|2021-10-21 09:53:30|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1634810020000|2021-10-21 09:53:40|436.75|434.35|436.75|434.35|436.75|434.35|436.75|434.35|0
1634810040000|2021-10-21 09:54:00|436.66|434.26|436.58|434.18|436.75|434.35|436.58|434.18|0
1634810050000|2021-10-21 09:54:10|436.41|434.01|436.41|434.01|436.41|434.01|436.41|434.01|0
1634810060000|2021-10-21 09:54:20|436.58|434.18|436.58|434.18|436.58|434.18|436.49|434.09|0
1634810070000|2021-10-21 09:54:30|436.66|434.26|436.58|434.18|436.66|434.26|436.58|434.18|0
1634810090000|2021-10-21 09:54:50|436.66|434.26|436.75|434.35|436.75|434.35|436.66|434.26|0
1634810100000|2021-10-21 09:55:00|436.58|434.18|436.75|434.35|436.75|434.35|436.58|434.18|0
1634810130000|2021-10-21 09:55:30|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1634810140000|2021-10-21 09:55:40|436.75|434.35|436.91|434.51|436.91|434.51|436.75|434.35|0
1634810170000|2021-10-21 09:56:10|436.75|434.35|436.75|434.35|436.75|434.35|436.75|434.35|0
1634810180000|2021-10-21 09:56:20|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1634810190000|2021-10-21 09:56:30|436.75|434.35|436.75|434.35|436.75|434.35|436.75|434.35|0
1634810280000|2021-10-21 09:58:00|436.91|434.51|437.08|434.68|437.24|434.84|436.91|434.51|0
1634810290000|2021-10-21 09:58:10|437.24|434.84|437.08|434.68|437.24|434.84|437.08|434.68|0
1634810300000|2021-10-21 09:58:20|436.91|434.51|437.08|434.68|437.08|434.68|436.91|434.51|0
1634810310000|2021-10-21 09:58:30|436.99|434.59|436.75|434.35|436.99|434.59|436.75|434.35|0
1634810330000|2021-10-21 09:58:50|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1634810340000|2021-10-21 09:59:00|437.08|434.68|437.08|434.68|437.08|434.68|437.08|434.68|0
1634810370000|2021-10-21 09:59:30|437.24|434.84|437.24|434.84|437.24|434.84|437.24|434.84|0
1634810400000|2021-10-21 10:00:00|437.08|434.68|437.24|434.84|437.24|434.84|437.08|434.68|0
1634810420000|2021-10-21 10:00:20|437.08|434.68|437.24|434.84|437.24|434.84|437.08|434.68|0
1634810430000|2021-10-21 10:00:30|437.41|435.01|437.24|434.84|437.41|435.01|437.24|434.84|0
1634810450000|2021-10-21 10:00:50|437.08|434.68|437.24|434.84|437.24|434.84|437.08|434.68|0
1634810460000|2021-10-21 10:01:00|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1634810470000|2021-10-21 10:01:10|437.24|434.84|437.24|434.84|437.41|435.01|437.24|434.84|0
1634810480000|2021-10-21 10:01:20|437.41|435.01|437.24|434.84|437.41|435.01|437.24|434.84|0
1634810490000|2021-10-21 10:01:30|436.91|434.51|437.08|434.68|437.08|434.68|436.91|434.51|0
1634810500000|2021-10-21 10:01:40|437.24|434.84|437.24|434.84|437.24|434.84|437.24|434.84|0
1634810520000|2021-10-21 10:02:00|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1634810530000|2021-10-21 10:02:10|437.24|434.84|437.24|434.84|437.24|434.84|437.24|434.84|0
1634810550000|2021-10-21 10:02:30|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1634810580000|2021-10-21 10:03:00|437.49|435.09|437.49|435.09|437.49|435.09|437.49|435.09|0
1634810590000|2021-10-21 10:03:10|437.41|435.01|437.57|435.17|437.57|435.17|437.41|435.01|0
1634810640000|2021-10-21 10:04:00|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1634810670000|2021-10-21 10:04:30|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1634810710000|2021-10-21 10:05:10|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1634810720000|2021-10-21 10:05:20|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1634810730000|2021-10-21 10:05:30|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1634810750000|2021-10-21 10:05:50|437.24|434.84|437.24|434.84|437.24|434.84|437.24|434.84|0
1634810760000|2021-10-21 10:06:00|437.32|434.92|437.24|434.84|437.32|434.92|437.24|434.84|0
1634810770000|2021-10-21 10:06:10|437.41|435.01|437.24|434.84|437.41|435.01|437.24|434.84|0
1634810780000|2021-10-21 10:06:20|437.41|435.01|437.24|434.84|437.41|435.01|437.24|434.84|0
1634810790000|2021-10-21 10:06:30|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1634810800000|2021-10-21 10:06:40|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1634810810000|2021-10-21 10:06:50|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1634810820000|2021-10-21 10:07:00|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1634810830000|2021-10-21 10:07:10|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1634810840000|2021-10-21 10:07:20|437.5|435.1|437.5|435.1|437.5|435.1|437.5|435.1|0
1634810860000|2021-10-21 10:07:40|436.17|433.77|435.84|433.44|436.17|433.77|435.84|433.44|0
1634810870000|2021-10-21 10:07:50|435.67|433.27|435.67|433.27|435.67|433.27|435.67|433.27|0
1634810880000|2021-10-21 10:08:00|435.84|433.44|435.84|433.44|435.84|433.44|435.84|433.44|0
1634810910000|2021-10-21 10:08:30|435.67|433.27|435.84|433.44|435.84|433.44|435.67|433.27|0
1634810920000|2021-10-21 10:08:40|436|433.6|436|433.6|436|433.6|436|433.6|0
1634810940000|2021-10-21 10:09:00|435.84|433.44|436|433.6|436|433.6|435.84|433.44|0
1634810950000|2021-10-21 10:09:10|435.84|433.44|436|433.6|436|433.6|435.84|433.44|0
1634810970000|2021-10-21 10:09:30|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1634810980000|2021-10-21 10:09:40|435.84|433.44|435.84|433.44|435.84|433.44|435.84|433.44|0
1634810990000|2021-10-21 10:09:50|436|433.6|436|433.6|436|433.6|436|433.6|0
1634811000000|2021-10-21 10:10:00|436.17|433.77|436.17|433.77|436.17|433.77|436.17|433.77|0
1634811010000|2021-10-21 10:10:10|436|433.6|436|433.6|436|433.6|436|433.6|0
1634811030000|2021-10-21 10:10:30|435.84|433.44|435.84|433.44|435.84|433.44|435.84|433.44|0
1634811040000|2021-10-21 10:10:40|435.67|433.27|435.67|433.27|435.67|433.27|435.67|433.27|0
1634811050000|2021-10-21 10:10:50|435.5|433.1|435.5|433.1|435.5|433.1|435.5|433.1|0
1634811060000|2021-10-21 10:11:00|435.58|433.18|435.5|433.1|435.58|433.18|435.5|433.1|0
1634811070000|2021-10-21 10:11:10|435.42|433.02|435.34|432.94|435.42|433.02|435.34|432.94|0
1634811100000|2021-10-21 10:11:40|435.25|432.85|435.17|432.77|435.25|432.85|435.17|432.77|0
1634811110000|2021-10-21 10:11:50|435.34|432.94|435.34|432.94|435.34|432.94|435.17|432.77|0
1634811130000|2021-10-21 10:12:10|435.5|433.1|435.5|433.1|435.5|433.1|435.5|433.1|0
1634811140000|2021-10-21 10:12:20|435.67|433.27|435.67|433.27|435.67|433.27|435.67|433.27|0
1634811150000|2021-10-21 10:12:30|435.5|433.1|435.67|433.27|435.67|433.27|435.5|433.1|0
1634811190000|2021-10-21 10:13:10|435.75|433.35|435.84|433.44|435.84|433.44|435.67|433.27|0
1634811210000|2021-10-21 10:13:30|436|433.6|436|433.6|436|433.6|436|433.6|0
1634811220000|2021-10-21 10:13:40|435.92|433.52|436|433.6|436|433.6|435.92|433.52|0
1634811240000|2021-10-21 10:14:00|435.84|433.44|435.67|433.27|435.84|433.44|435.67|433.27|0
1634811260000|2021-10-21 10:14:20|435.84|433.44|435.84|433.44|435.84|433.44|435.84|433.44|0
1634811300000|2021-10-21 10:15:00|435.67|433.27|435.67|433.27|435.67|433.27|435.67|433.27|0
1634811330000|2021-10-21 10:15:30|435.84|433.44|435.84|433.44|435.84|433.44|435.84|433.44|0
1634811350000|2021-10-21 10:15:50|435.75|433.35|435.84|433.44|435.84|433.44|435.75|433.35|0
1634811360000|2021-10-21 10:16:00|435.83|433.43|436|433.6|436|433.6|435.83|433.43|0
1634811370000|2021-10-21 10:16:10|435.83|433.43|435.83|433.43|435.83|433.43|435.83|433.43|0
1634811390000|2021-10-21 10:16:30|436|433.6|436|433.6|436|433.6|436|433.6|0
1634811400000|2021-10-21 10:16:40|436.17|433.77|436.17|433.77|436.17|433.77|436.17|433.77|0
1634811410000|2021-10-21 10:16:50|436|433.6|435.83|433.43|436|433.6|435.83|433.43|0
1634811420000|2021-10-21 10:17:00|435.91|433.51|436|433.6|436|433.6|435.91|433.51|0
1634811430000|2021-10-21 10:17:10|435.83|433.43|435.91|433.51|435.91|433.51|435.83|433.43|0
1634811440000|2021-10-21 10:17:20|435.83|433.43|435.83|433.43|435.83|433.43|435.83|433.43|0
1634811450000|2021-10-21 10:17:30|435.67|433.27|435.5|433.1|435.67|433.27|435.5|433.1|0
1634811480000|2021-10-21 10:18:00|435.67|433.27|435.67|433.27|435.67|433.27|435.67|433.27|0
1634811510000|2021-10-21 10:18:30|435.58|433.18|435.67|433.27|435.67|433.27|435.58|433.18|0
1634811540000|2021-10-21 10:19:00|435.58|433.18|435.58|433.18|435.58|433.18|435.58|433.18|0
1634811550000|2021-10-21 10:19:10|435.67|433.27|435.67|433.27|435.67|433.27|435.67|433.27|0
1634811580000|2021-10-21 10:19:40|435.83|433.43|435.75|433.35|435.83|433.43|435.75|433.35|0
1634811590000|2021-10-21 10:19:50|435.83|433.43|435.83|433.43|435.83|433.43|435.83|433.43|0
1634811660000|2021-10-21 10:21:00|436|433.6|436|433.6|436|433.6|436|433.6|0
1634811670000|2021-10-21 10:21:10|436.17|433.77|436.17|433.77|436.17|433.77|436.17|433.77|0
1634811690000|2021-10-21 10:21:30|436|433.6|436|433.6|436|433.6|436|433.6|0
1634811710000|2021-10-21 10:21:50|435.83|433.43|435.83|433.43|435.83|433.43|435.83|433.43|0
1634811720000|2021-10-21 10:22:00|436|433.6|436|433.6|436|433.6|436|433.6|0
1634811740000|2021-10-21 10:22:20|435.5|433.1|435.33|432.93|435.5|433.1|435.33|432.93|0
1634811750000|2021-10-21 10:22:30|435.25|432.85|435.33|432.93|435.33|432.93|435.25|432.85|0
1634811760000|2021-10-21 10:22:40|435.17|432.77|435.33|432.93|435.33|432.93|435.17|432.77|0
1634811770000|2021-10-21 10:22:50|435.17|432.77|435.17|432.77|435.17|432.77|435.17|432.77|0
1634811780000|2021-10-21 10:23:00|435|432.6|434.84|432.44|435|432.6|434.84|432.44|0
1634811800000|2021-10-21 10:23:20|435|432.6|435|432.6|435|432.6|435|432.6|0
1634811810000|2021-10-21 10:23:30|434.84|432.44|434.84|432.44|434.84|432.44|434.84|432.44|0
1634811820000|2021-10-21 10:23:40|435|432.6|435|432.6|435|432.6|435|432.6|0
1634811840000|2021-10-21 10:24:00|434.84|432.44|434.84|432.44|434.84|432.44|434.84|432.44|0
1634811880000|2021-10-21 10:24:40|435|432.6|434.84|432.44|435|432.6|434.84|432.44|0
1634811920000|2021-10-21 10:25:20|435|432.6|435|432.6|435|432.6|435|432.6|0
1634811950000|2021-10-21 10:25:50|434.84|432.44|435|432.6|435|432.6|434.84|432.44|0
1634811970000|2021-10-21 10:26:10|435.17|432.77|435.17|432.77|435.17|432.77|435.08|432.68|0
1634811990000|2021-10-21 10:26:30|435.08|432.68|435|432.6|435.17|432.77|435|432.6|0
1634812000000|2021-10-21 10:26:40|435.17|432.77|435.17|432.77|435.17|432.77|435.17|432.77|0
1634812010000|2021-10-21 10:26:50|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1634812050000|2021-10-21 10:27:30|435.17|432.77|434.83|432.43|435.17|432.77|434.83|432.43|0
1634812060000|2021-10-21 10:27:40|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1634812070000|2021-10-21 10:27:50|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1634812080000|2021-10-21 10:28:00|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1634812110000|2021-10-21 10:28:30|434.58|432.18|434.5|432.1|434.58|432.18|434.5|432.1|0
1634812120000|2021-10-21 10:28:40|434.34|431.94|434.34|431.94|434.34|431.94|434.34|431.94|0
1634812140000|2021-10-21 10:29:00|434.17|431.77|434.25|431.85|434.34|431.94|434.17|431.77|0
1634812150000|2021-10-21 10:29:10|434.34|431.94|434.5|432.1|434.5|432.1|434.34|431.94|0
1634812160000|2021-10-21 10:29:20|434.42|432.02|434.5|432.1|434.5|432.1|434.42|432.02|0
1634812170000|2021-10-21 10:29:30|434.34|431.94|434.25|431.85|434.34|431.94|434.25|431.85|0
1634812180000|2021-10-21 10:29:40|434.34|431.94|434.34|431.94|434.34|431.94|434.34|431.94|0
1634812210000|2021-10-21 10:30:10|434.5|432.1|434.67|432.27|434.67|432.27|434.5|432.1|0
1634812220000|2021-10-21 10:30:20|434.5|432.1|434.5|432.1|434.5|432.1|434.5|432.1|0
1634812230000|2021-10-21 10:30:30|434.58|432.18|434.67|432.27|434.67|432.27|434.58|432.18|0
1634812260000|2021-10-21 10:31:00|434.83|432.43|434.67|432.27|434.83|432.43|434.67|432.27|0
1634812270000|2021-10-21 10:31:10|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1634812280000|2021-10-21 10:31:20|434.75|432.35|434.83|432.43|434.83|432.43|434.75|432.35|0
1634812290000|2021-10-21 10:31:30|435|432.6|435|432.6|435|432.6|435|432.6|0
1634812300000|2021-10-21 10:31:40|434.83|432.43|435|432.6|435|432.6|434.83|432.43|0
1634812340000|2021-10-21 10:32:20|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1634812350000|2021-10-21 10:32:30|434.91|432.51|434.75|432.35|435|432.6|434.75|432.35|0
1634812360000|2021-10-21 10:32:40|434.83|432.43|434.83|432.43|434.83|432.43|434.75|432.35|0
1634812370000|2021-10-21 10:32:50|435|432.6|435|432.6|435|432.6|435|432.6|0
1634812380000|2021-10-21 10:33:00|434.83|432.43|435|432.6|435|432.6|434.83|432.43|0
1634812420000|2021-10-21 10:33:40|435.16|432.76|435|432.6|435.16|432.76|435|432.6|0
1634812430000|2021-10-21 10:33:50|435.08|432.68|435|432.6|435.08|432.68|435|432.6|0
1634812440000|2021-10-21 10:34:00|434.91|432.51|434.91|432.51|434.91|432.51|434.91|432.51|0
1634812450000|2021-10-21 10:34:10|434.83|432.43|435|432.6|435|432.6|434.83|432.43|0
1634812460000|2021-10-21 10:34:20|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1634812470000|2021-10-21 10:34:30|435|432.6|435|432.6|435|432.6|435|432.6|0
1634812480000|2021-10-21 10:34:40|434.83|432.43|435|432.6|435|432.6|434.83|432.43|0
1634812500000|2021-10-21 10:35:00|434.91|432.51|434.91|432.51|434.91|432.51|434.91|432.51|0
1634812510000|2021-10-21 10:35:10|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1634812520000|2021-10-21 10:35:20|435|432.6|435|432.6|435|432.6|435|432.6|0
1634812550000|2021-10-21 10:35:50|435.08|432.68|435.08|432.68|435.08|432.68|435.08|432.68|0
1634812560000|2021-10-21 10:36:00|435|432.6|435|432.6|435|432.6|435|432.6|0
1634812590000|2021-10-21 10:36:30|435.16|432.76|435.16|432.76|435.16|432.76|435.16|432.76|0
1634812600000|2021-10-21 10:36:40|435.33|432.93|435.24|432.84|435.33|432.93|435.16|432.76|0
1634812610000|2021-10-21 10:36:50|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1634812620000|2021-10-21 10:37:00|435.49|433.09|435.33|432.93|435.49|433.09|435.33|432.93|0
1634812650000|2021-10-21 10:37:30|435.49|433.09|435.49|433.09|435.66|433.26|435.49|433.09|0
1634812670000|2021-10-21 10:37:50|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1634812680000|2021-10-21 10:38:00|435.49|433.09|435.66|433.26|435.66|433.26|435.49|433.09|0
1634812690000|2021-10-21 10:38:10|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1634812700000|2021-10-21 10:38:20|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634812720000|2021-10-21 10:38:40|435.83|433.43|435.83|433.43|435.83|433.43|435.83|433.43|0
1634812740000|2021-10-21 10:39:00|435.74|433.34|435.74|433.34|435.74|433.34|435.66|433.26|0
1634812750000|2021-10-21 10:39:10|435.66|433.26|435.83|433.43|435.83|433.43|435.66|433.26|0
1634812790000|2021-10-21 10:39:50|435.99|433.59|435.83|433.43|435.99|433.59|435.83|433.43|0
1634812810000|2021-10-21 10:40:10|435.91|433.51|435.91|433.51|435.91|433.51|435.91|433.51|0
1634812820000|2021-10-21 10:40:20|435.83|433.43|435.83|433.43|435.91|433.51|435.83|433.43|0
1634812830000|2021-10-21 10:40:30|435.99|433.59|435.99|433.59|435.99|433.59|435.99|433.59|0
1634812840000|2021-10-21 10:40:40|435.74|433.34|435.83|433.43|435.83|433.43|435.66|433.26|0
1634812860000|2021-10-21 10:41:00|435.74|433.34|435.82|433.42|435.82|433.42|435.74|433.34|0
1634812870000|2021-10-21 10:41:10|435.66|433.26|435.82|433.42|435.82|433.42|435.66|433.26|0
1634812880000|2021-10-21 10:41:20|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634812900000|2021-10-21 10:41:40|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1634812910000|2021-10-21 10:41:50|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634812920000|2021-10-21 10:42:00|435.49|433.09|435.49|433.09|435.49|433.09|435.41|433.01|0
1634812930000|2021-10-21 10:42:10|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634812970000|2021-10-21 10:42:50|435.82|433.42|435.66|433.26|435.82|433.42|435.66|433.26|0
1634812980000|2021-10-21 10:43:00|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1634812990000|2021-10-21 10:43:10|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634813000000|2021-10-21 10:43:20|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1634813020000|2021-10-21 10:43:40|435.41|433.01|435.49|433.09|435.49|433.09|435.41|433.01|0
1634813050000|2021-10-21 10:44:10|435.66|433.26|435.49|433.09|435.66|433.26|435.49|433.09|0
1634813070000|2021-10-21 10:44:30|435.33|432.93|435.41|433.01|435.49|433.09|435.33|432.93|0
1634813080000|2021-10-21 10:44:40|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1634813090000|2021-10-21 10:44:50|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1634813100000|2021-10-21 10:45:00|435.49|433.09|435.33|432.93|435.49|433.09|435.33|432.93|0
1634813110000|2021-10-21 10:45:10|435.49|433.09|435.66|433.26|435.66|433.26|435.49|433.09|0
1634813120000|2021-10-21 10:45:20|435.57|433.17|435.49|433.09|435.66|433.26|435.49|433.09|0
1634813130000|2021-10-21 10:45:30|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1634813140000|2021-10-21 10:45:40|435.32|432.92|435.49|433.09|435.49|433.09|435.32|432.92|0
1634813170000|2021-10-21 10:46:10|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634813190000|2021-10-21 10:46:30|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1634813200000|2021-10-21 10:46:40|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634813210000|2021-10-21 10:46:50|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1634813230000|2021-10-21 10:47:10|435.32|432.92|435.49|433.09|435.49|433.09|435.32|432.92|0
1634813240000|2021-10-21 10:47:20|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634813250000|2021-10-21 10:47:30|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1634813260000|2021-10-21 10:47:40|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634813270000|2021-10-21 10:47:50|435.57|433.17|435.66|433.26|435.66|433.26|435.57|433.17|0
1634813280000|2021-10-21 10:48:00|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1634813300000|2021-10-21 10:48:20|435.66|433.26|435.49|433.09|435.66|433.26|435.49|433.09|0
1634813310000|2021-10-21 10:48:30|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1634813330000|2021-10-21 10:48:50|435.49|433.09|435.66|433.26|435.66|433.26|435.49|433.09|0
1634813340000|2021-10-21 10:49:00|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1634813360000|2021-10-21 10:49:20|435.66|433.26|435.49|433.09|435.66|433.26|435.49|433.09|0
1634813370000|2021-10-21 10:49:30|435.32|432.92|435.16|432.76|435.32|432.92|435.16|432.76|0
1634813380000|2021-10-21 10:49:40|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1634813390000|2021-10-21 10:49:50|435.16|432.76|435.16|432.76|435.16|432.76|435.16|432.76|0
1634813440000|2021-10-21 10:50:40|434.99|432.59|434.99|432.59|434.99|432.59|434.99|432.59|0
1634813450000|2021-10-21 10:50:50|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634813480000|2021-10-21 10:51:20|434.66|432.26|434.66|432.26|434.66|432.26|434.66|432.26|0
1634813500000|2021-10-21 10:51:40|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1634813520000|2021-10-21 10:52:00|434.33|431.93|434.16|431.76|434.33|431.93|434.16|431.76|0
1634813550000|2021-10-21 10:52:30|434.33|431.93|434.33|431.93|434.33|431.93|434.33|431.93|0
1634813570000|2021-10-21 10:52:50|434.66|432.26|434.66|432.26|434.66|432.26|434.66|432.26|0
1634813580000|2021-10-21 10:53:00|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634813590000|2021-10-21 10:53:10|434.66|432.26|434.66|432.26|434.66|432.26|434.66|432.26|0
1634813610000|2021-10-21 10:53:30|434.49|432.09|434.66|432.26|434.66|432.26|434.49|432.09|0
1634813640000|2021-10-21 10:54:00|434.33|431.93|433.99|431.59|434.33|431.93|433.99|431.59|0
1634813650000|2021-10-21 10:54:10|433.91|431.51|433.83|431.43|433.91|431.51|433.83|431.43|0
1634813660000|2021-10-21 10:54:20|433.74|431.34|433.83|431.43|433.83|431.43|433.74|431.34|0
1634813690000|2021-10-21 10:54:50|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1634813700000|2021-10-21 10:55:00|434.16|431.76|433.99|431.59|434.16|431.76|433.99|431.59|0
1634813710000|2021-10-21 10:55:10|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1634813720000|2021-10-21 10:55:20|433.66|431.26|433.83|431.43|433.83|431.43|433.66|431.26|0
1634813730000|2021-10-21 10:55:30|433.74|431.34|433.99|431.59|433.99|431.59|433.66|431.26|0
1634813740000|2021-10-21 10:55:40|434.16|431.76|433.83|431.43|434.16|431.76|433.83|431.43|0
1634813780000|2021-10-21 10:56:20|433.99|431.59|433.83|431.43|433.99|431.59|433.83|431.43|0
1634813810000|2021-10-21 10:56:50|433.99|431.59|433.83|431.43|433.99|431.59|433.83|431.43|0
1634813830000|2021-10-21 10:57:10|433.99|431.59|433.99|431.59|433.99|431.59|433.83|431.43|0
1634813840000|2021-10-21 10:57:20|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1634813880000|2021-10-21 10:58:00|433.66|431.26|433.66|431.26|433.66|431.26|433.66|431.26|0
1634813890000|2021-10-21 10:58:10|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1634813980000|2021-10-21 10:59:40|433.99|431.59|434.16|431.76|434.16|431.76|433.99|431.59|0
1634814000000|2021-10-21 11:00:00|434.32|431.92|434.16|431.76|434.32|431.92|434.16|431.76|0
1634814010000|2021-10-21 11:00:10|434.32|431.92|434.16|431.76|434.32|431.92|434.16|431.76|0
1634814020000|2021-10-21 11:00:20|434.32|431.92|434.16|431.76|434.32|431.92|434.16|431.76|0
1634814050000|2021-10-21 11:00:50|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1634814090000|2021-10-21 11:01:30|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1634814100000|2021-10-21 11:01:40|434.49|432.09|434.32|431.92|434.49|432.09|434.32|431.92|0
1634814110000|2021-10-21 11:01:50|434.49|432.09|434.65|432.25|434.65|432.25|434.49|432.09|0
1634814120000|2021-10-21 11:02:00|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1634814130000|2021-10-21 11:02:10|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1634814190000|2021-10-21 11:03:10|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1634814200000|2021-10-21 11:03:20|434.65|432.25|434.65|432.25|434.65|432.25|434.49|432.09|0
1634814220000|2021-10-21 11:03:40|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1634814240000|2021-10-21 11:04:00|434.4|432|434.4|432|434.4|432|434.4|432|0
1634814250000|2021-10-21 11:04:10|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1634814270000|2021-10-21 11:04:30|434.16|431.76|434.24|431.84|434.24|431.84|434.16|431.76|0
1634814280000|2021-10-21 11:04:40|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1634814300000|2021-10-21 11:05:00|434.16|431.76|434.32|431.92|434.32|431.92|434.16|431.76|0
1634814330000|2021-10-21 11:05:30|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1634814340000|2021-10-21 11:05:40|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1634814360000|2021-10-21 11:06:00|434.16|431.76|434.49|432.09|434.49|432.09|434.16|431.76|0
1634814400000|2021-10-21 11:06:40|434.65|432.25|434.98|432.58|434.98|432.58|434.65|432.25|0
1634814410000|2021-10-21 11:06:50|435.15|432.75|434.98|432.58|435.15|432.75|434.98|432.58|0
1634814420000|2021-10-21 11:07:00|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634814560000|2021-10-21 11:09:20|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1634814570000|2021-10-21 11:09:30|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634814630000|2021-10-21 11:10:30|434.65|432.25|434.65|432.25|434.73|432.33|434.65|432.25|0
1634814640000|2021-10-21 11:10:40|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1634814660000|2021-10-21 11:11:00|434.65|432.25|434.49|432.09|434.65|432.25|434.49|432.09|0
1634814690000|2021-10-21 11:11:30|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1634814700000|2021-10-21 11:11:40|434.32|431.92|434.65|432.25|434.65|432.25|434.32|431.92|0
1634814710000|2021-10-21 11:11:50|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634814720000|2021-10-21 11:12:00|434.73|432.33|434.65|432.25|434.73|432.33|434.65|432.25|0
1634814740000|2021-10-21 11:12:20|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634814750000|2021-10-21 11:12:30|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1634814770000|2021-10-21 11:12:50|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634814780000|2021-10-21 11:13:00|434.65|432.25|434.82|432.42|434.82|432.42|434.65|432.25|0
1634814860000|2021-10-21 11:14:20|434.98|432.58|434.82|432.42|434.98|432.58|434.82|432.42|0
1634814880000|2021-10-21 11:14:40|434.98|432.58|434.98|432.58|434.98|432.58|434.98|432.58|0
1634814890000|2021-10-21 11:14:50|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634814900000|2021-10-21 11:15:00|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1634814930000|2021-10-21 11:15:30|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1634814940000|2021-10-21 11:15:40|435.15|432.75|435.15|432.75|435.15|432.75|435.15|432.75|0
1634815010000|2021-10-21 11:16:50|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1634815020000|2021-10-21 11:17:00|435.64|433.24|435.48|433.08|435.64|433.24|435.48|433.08|0
1634815060000|2021-10-21 11:17:40|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1634815070000|2021-10-21 11:17:50|435.48|433.08|435.48|433.08|435.48|433.08|435.48|433.08|0
1634815130000|2021-10-21 11:18:50|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1634815140000|2021-10-21 11:19:00|435.48|433.08|435.48|433.08|435.48|433.08|435.48|433.08|0
1634815160000|2021-10-21 11:19:20|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1634815170000|2021-10-21 11:19:30|435.48|433.08|435.48|433.08|435.48|433.08|435.48|433.08|0
1634815210000|2021-10-21 11:20:10|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1634815220000|2021-10-21 11:20:20|435.48|433.08|435.48|433.08|435.48|433.08|435.48|433.08|0
1634815260000|2021-10-21 11:21:00|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1634815270000|2021-10-21 11:21:10|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1634815280000|2021-10-21 11:21:20|435.64|433.24|436.14|433.74|436.14|433.74|435.64|433.24|0
1634815290000|2021-10-21 11:21:30|435.97|433.57|435.97|433.57|435.97|433.57|435.97|433.57|0
1634815310000|2021-10-21 11:21:50|435.81|433.41|435.97|433.57|435.97|433.57|435.81|433.41|0
1634815330000|2021-10-21 11:22:10|435.81|433.41|435.97|433.57|435.97|433.57|435.81|433.41|0
1634815380000|2021-10-21 11:23:00|436.14|433.74|436.14|433.74|436.14|433.74|436.14|433.74|0
1634815390000|2021-10-21 11:23:10|435.97|433.57|435.97|433.57|435.97|433.57|435.97|433.57|0
1634815440000|2021-10-21 11:24:00|435.81|433.41|435.64|433.24|435.81|433.41|435.64|433.24|0
1634815500000|2021-10-21 11:25:00|435.48|433.08|435.48|433.08|435.48|433.08|435.48|433.08|0
1634815510000|2021-10-21 11:25:10|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1634815520000|2021-10-21 11:25:20|435.48|433.08|435.48|433.08|435.48|433.08|435.48|433.08|0
1634815540000|2021-10-21 11:25:40|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1634815550000|2021-10-21 11:25:50|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1634815560000|2021-10-21 11:26:00|434.98|432.58|434.98|432.58|435.14|432.74|434.98|432.58|0
1634815590000|2021-10-21 11:26:30|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1634815600000|2021-10-21 11:26:40|434.98|432.58|434.98|432.58|434.98|432.58|434.98|432.58|0
1634815620000|2021-10-21 11:27:00|435.14|432.74|434.98|432.58|435.14|432.74|434.98|432.58|0
1634815630000|2021-10-21 11:27:10|434.81|432.41|434.64|432.24|434.81|432.41|434.64|432.24|0
1634815640000|2021-10-21 11:27:20|434.31|431.91|434.31|431.91|434.31|431.91|434.31|431.91|0
1634815670000|2021-10-21 11:27:50|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1634815680000|2021-10-21 11:28:00|434.64|432.24|434.48|432.08|434.64|432.24|434.48|432.08|0
1634815690000|2021-10-21 11:28:10|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1634815720000|2021-10-21 11:28:40|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1634815730000|2021-10-21 11:28:50|434.64|432.24|434.64|432.24|434.64|432.24|434.48|432.08|0
1634815740000|2021-10-21 11:29:00|434.48|432.08|434.64|432.24|434.64|432.24|434.48|432.08|0
1634815770000|2021-10-21 11:29:30|434.81|432.41|434.81|432.41|434.81|432.41|434.81|432.41|0
1634815800000|2021-10-21 11:30:00|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1634815860000|2021-10-21 11:31:00|434.81|432.41|434.81|432.41|434.81|432.41|434.81|432.41|0
1634815870000|2021-10-21 11:31:10|434.64|432.24|434.81|432.41|434.81|432.41|434.64|432.24|0
1634815880000|2021-10-21 11:31:20|434.64|432.24|434.81|432.41|434.81|432.41|434.64|432.24|0
1634815920000|2021-10-21 11:32:00|434.97|432.57|435.14|432.74|435.14|432.74|434.97|432.57|0
1634815950000|2021-10-21 11:32:30|434.97|432.57|435.14|432.74|435.14|432.74|434.97|432.57|0
1634815980000|2021-10-21 11:33:00|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1634816000000|2021-10-21 11:33:20|435.22|432.82|435.31|432.91|435.31|432.91|435.14|432.74|0
1634816020000|2021-10-21 11:33:40|435.14|432.74|434.97|432.57|435.14|432.74|434.97|432.57|0
1634816050000|2021-10-21 11:34:10|435.14|432.74|434.97|432.57|435.14|432.74|434.97|432.57|0
1634816060000|2021-10-21 11:34:20|434.81|432.41|434.81|432.41|434.81|432.41|434.81|432.41|0
1634816070000|2021-10-21 11:34:30|434.97|432.57|434.97|432.57|434.97|432.57|434.97|432.57|0
1634816080000|2021-10-21 11:34:40|435.05|432.65|434.97|432.57|435.05|432.65|434.97|432.57|0
1634816100000|2021-10-21 11:35:00|434.81|432.41|435.14|432.74|435.14|432.74|434.81|432.41|0
1634816120000|2021-10-21 11:35:20|434.97|432.57|434.97|432.57|434.97|432.57|434.97|432.57|0
1634816130000|2021-10-21 11:35:30|435.14|432.74|434.97|432.57|435.14|432.74|434.97|432.57|0
1634816150000|2021-10-21 11:35:50|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1634816160000|2021-10-21 11:36:00|435.05|432.65|434.97|432.57|435.05|432.65|434.97|432.57|0
1634816180000|2021-10-21 11:36:20|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1634816210000|2021-10-21 11:36:50|435.3|432.9|435.3|432.9|435.3|432.9|435.3|432.9|0
1634816220000|2021-10-21 11:37:00|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1634816230000|2021-10-21 11:37:10|434.97|432.57|434.81|432.41|434.97|432.57|434.81|432.41|0
1634816260000|2021-10-21 11:37:40|434.97|432.57|434.97|432.57|434.97|432.57|434.97|432.57|0
1634816310000|2021-10-21 11:38:30|435.05|432.65|435.14|432.74|435.14|432.74|435.05|432.65|0
1634816330000|2021-10-21 11:38:50|434.97|432.57|434.97|432.57|434.97|432.57|434.97|432.57|0
1634816350000|2021-10-21 11:39:10|434.89|432.49|434.89|432.49|434.89|432.49|434.89|432.49|0
1634816360000|2021-10-21 11:39:20|434.97|432.57|434.97|432.57|434.97|432.57|434.89|432.49|0
1634816430000|2021-10-21 11:40:30|435.3|432.9|435.3|432.9|435.3|432.9|435.3|432.9|0
1634816470000|2021-10-21 11:41:10|435.14|432.74|435.14|432.74|435.22|432.82|435.14|432.74|0
1634816480000|2021-10-21 11:41:20|435.22|432.82|435.14|432.74|435.22|432.82|435.14|432.74|0
1634816490000|2021-10-21 11:41:30|435.22|432.82|435.47|433.07|435.47|433.07|435.14|432.74|0
1634816500000|2021-10-21 11:41:40|435.3|432.9|435.3|432.9|435.3|432.9|435.3|432.9|0
1634816520000|2021-10-21 11:42:00|435.14|432.74|434.97|432.57|435.14|432.74|434.97|432.57|0
1634816530000|2021-10-21 11:42:10|434.8|432.4|434.8|432.4|434.8|432.4|434.8|432.4|0
1634816550000|2021-10-21 11:42:30|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1634816570000|2021-10-21 11:42:50|434.72|432.32|434.64|432.24|434.72|432.32|434.64|432.24|0
1634816580000|2021-10-21 11:43:00|434.72|432.32|434.64|432.24|434.72|432.32|434.64|432.24|0
1634816590000|2021-10-21 11:43:10|434.8|432.4|434.8|432.4|434.8|432.4|434.8|432.4|0
1634816600000|2021-10-21 11:43:20|434.97|432.57|434.97|432.57|434.97|432.57|434.97|432.57|0
1634816610000|2021-10-21 11:43:30|434.8|432.4|434.8|432.4|434.8|432.4|434.8|432.4|0
1634816620000|2021-10-21 11:43:40|434.97|432.57|434.97|432.57|434.97|432.57|434.97|432.57|0
1634816630000|2021-10-21 11:43:50|434.8|432.4|434.97|432.57|434.97|432.57|434.8|432.4|0
1634816640000|2021-10-21 11:44:00|434.8|432.4|434.64|432.24|434.8|432.4|434.64|432.24|0
1634816670000|2021-10-21 11:44:30|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1634816730000|2021-10-21 11:45:30|434.31|431.91|434.47|432.07|434.47|432.07|434.31|431.91|0
1634816750000|2021-10-21 11:45:50|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1634816790000|2021-10-21 11:46:30|434.8|432.4|434.64|432.24|434.8|432.4|434.64|432.24|0
1634816820000|2021-10-21 11:47:00|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1634816830000|2021-10-21 11:47:10|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1634816850000|2021-10-21 11:47:30|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1634816880000|2021-10-21 11:48:00|434.3|431.9|434.47|432.07|434.47|432.07|434.3|431.9|0
1634816900000|2021-10-21 11:48:20|434.3|431.9|434.47|432.07|434.47|432.07|434.3|431.9|0
1634817060000|2021-10-21 11:51:00|434.64|432.24|434.8|432.4|434.8|432.4|434.64|432.24|0
1634817070000|2021-10-21 11:51:10|434.63|432.23|434.63|432.23|434.63|432.23|434.55|432.15|0
1634817140000|2021-10-21 11:52:20|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1634817150000|2021-10-21 11:52:30|434.63|432.23|434.47|432.07|434.63|432.23|434.47|432.07|0
1634817160000|2021-10-21 11:52:40|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1634817190000|2021-10-21 11:53:10|434.47|432.07|434.47|432.07|434.47|432.07|434.3|431.9|0
1634817200000|2021-10-21 11:53:20|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1634817210000|2021-10-21 11:53:30|434.14|431.74|434.3|431.9|434.3|431.9|434.14|431.74|0
1634817220000|2021-10-21 11:53:40|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1634817230000|2021-10-21 11:53:50|433.97|431.57|433.97|431.57|433.97|431.57|433.97|431.57|0
1634817240000|2021-10-21 11:54:00|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1634817270000|2021-10-21 11:54:30|434.3|431.9|434.3|431.9|434.3|431.9|434.14|431.74|0
1634817280000|2021-10-21 11:54:40|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1634817290000|2021-10-21 11:54:50|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1634817300000|2021-10-21 11:55:00|434.14|431.74|433.97|431.57|434.14|431.74|433.97|431.57|0
1634817310000|2021-10-21 11:55:10|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634817320000|2021-10-21 11:55:20|433.97|431.57|433.8|431.4|433.97|431.57|433.8|431.4|0
1634817340000|2021-10-21 11:55:40|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1634817370000|2021-10-21 11:56:10|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634817390000|2021-10-21 11:56:30|433.64|431.24|433.64|431.24|433.8|431.4|433.64|431.24|0
1634817410000|2021-10-21 11:56:50|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634817420000|2021-10-21 11:57:00|433.72|431.32|433.64|431.24|433.8|431.4|433.64|431.24|0
1634817440000|2021-10-21 11:57:20|433.47|431.07|433.64|431.24|433.64|431.24|433.47|431.07|0
1634817450000|2021-10-21 11:57:30|433.47|431.07|433.64|431.24|433.64|431.24|433.47|431.07|0
1634817460000|2021-10-21 11:57:40|433.47|431.07|433.64|431.24|433.64|431.24|433.47|431.07|0
1634817470000|2021-10-21 11:57:50|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634817480000|2021-10-21 11:58:00|433.97|431.57|433.8|431.4|433.97|431.57|433.8|431.4|0
1634817490000|2021-10-21 11:58:10|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1634817500000|2021-10-21 11:58:20|433.47|431.07|433.64|431.24|433.64|431.24|433.47|431.07|0
1634817510000|2021-10-21 11:58:30|433.47|431.07|433.47|431.07|433.47|431.07|433.31|430.91|0
1634817520000|2021-10-21 11:58:40|433.31|430.91|433.31|430.91|433.31|430.91|433.14|430.74|0
1634817530000|2021-10-21 11:58:50|433.22|430.82|433.14|430.74|433.22|430.82|433.14|430.74|0
1634817540000|2021-10-21 11:59:00|433.31|430.91|433.14|430.74|433.31|430.91|433.14|430.74|0
1634817550000|2021-10-21 11:59:10|432.97|430.57|433.14|430.74|433.14|430.74|432.97|430.57|0
1634817570000|2021-10-21 11:59:30|433.31|430.91|433.47|431.07|433.47|431.07|433.31|430.91|0
1634817590000|2021-10-21 11:59:50|433.38|430.98|433.47|431.07|433.47|431.07|433.38|430.98|0
1634817600000|2021-10-21 12:00:00|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1634817610000|2021-10-21 12:00:10|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634817630000|2021-10-21 12:00:30|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1634817650000|2021-10-21 12:00:50|433.8|431.4|433.64|431.24|433.8|431.4|433.64|431.24|0
1634817670000|2021-10-21 12:01:10|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634817680000|2021-10-21 12:01:20|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1634817690000|2021-10-21 12:01:30|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634817730000|2021-10-21 12:02:10|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1634817740000|2021-10-21 12:02:20|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634817750000|2021-10-21 12:02:30|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1634817760000|2021-10-21 12:02:40|433.47|431.07|433.64|431.24|433.64|431.24|433.47|431.07|0
1634817770000|2021-10-21 12:02:50|433.8|431.4|433.64|431.24|433.8|431.4|433.64|431.24|0
1634817780000|2021-10-21 12:03:00|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634817800000|2021-10-21 12:03:20|433.64|431.24|433.47|431.07|433.64|431.24|433.47|431.07|0
1634817810000|2021-10-21 12:03:30|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1634817820000|2021-10-21 12:03:40|433.47|431.07|433.3|430.9|433.47|431.07|433.3|430.9|0
1634817830000|2021-10-21 12:03:50|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634817850000|2021-10-21 12:04:10|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1634817860000|2021-10-21 12:04:20|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1634817870000|2021-10-21 12:04:30|433.3|430.9|433.63|431.23|433.63|431.23|433.3|430.9|0
1634817880000|2021-10-21 12:04:40|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634817910000|2021-10-21 12:05:10|433.97|431.57|433.8|431.4|433.97|431.57|433.8|431.4|0
1634817930000|2021-10-21 12:05:30|433.97|431.57|433.97|431.57|434.05|431.65|433.97|431.57|0
1634817940000|2021-10-21 12:05:40|434.13|431.73|433.97|431.57|434.13|431.73|433.97|431.57|0
1634817950000|2021-10-21 12:05:50|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634817960000|2021-10-21 12:06:00|433.97|431.57|433.97|431.57|434.13|431.73|433.97|431.57|0
1634817980000|2021-10-21 12:06:20|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634817990000|2021-10-21 12:06:30|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1634818020000|2021-10-21 12:07:00|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634818040000|2021-10-21 12:07:20|434.3|431.9|434.46|432.06|434.46|432.06|434.3|431.9|0
1634818050000|2021-10-21 12:07:30|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1634818060000|2021-10-21 12:07:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634818080000|2021-10-21 12:08:00|434.3|431.9|434.46|432.06|434.46|432.06|434.3|431.9|0
1634818090000|2021-10-21 12:08:10|434.63|432.23|434.54|432.14|434.63|432.23|434.46|432.06|0
1634818100000|2021-10-21 12:08:20|434.46|432.06|434.63|432.23|434.63|432.23|434.46|432.06|0
1634818140000|2021-10-21 12:09:00|434.79|432.39|434.63|432.23|434.79|432.39|434.63|432.23|0
1634818150000|2021-10-21 12:09:10|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634818160000|2021-10-21 12:09:20|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1634818170000|2021-10-21 12:09:30|434.46|432.06|434.63|432.23|434.63|432.23|434.46|432.06|0
1634818180000|2021-10-21 12:09:40|434.46|432.06|434.46|432.06|434.54|432.14|434.46|432.06|0
1634818190000|2021-10-21 12:09:50|434.63|432.23|434.46|432.06|434.63|432.23|434.46|432.06|0
1634818220000|2021-10-21 12:10:20|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1634818250000|2021-10-21 12:10:50|434.13|431.73|433.96|431.56|434.13|431.73|433.96|431.56|0
1634818260000|2021-10-21 12:11:00|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634818270000|2021-10-21 12:11:10|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1634818290000|2021-10-21 12:11:30|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634818300000|2021-10-21 12:11:40|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1634818310000|2021-10-21 12:11:50|434.29|431.89|434.13|431.73|434.29|431.89|434.13|431.73|0
1634818350000|2021-10-21 12:12:30|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634818360000|2021-10-21 12:12:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634818390000|2021-10-21 12:13:10|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634818400000|2021-10-21 12:13:20|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634818410000|2021-10-21 12:13:30|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634818420000|2021-10-21 12:13:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634818430000|2021-10-21 12:13:50|434.29|431.89|434.46|432.06|434.46|432.06|434.29|431.89|0
1634818440000|2021-10-21 12:14:00|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634818470000|2021-10-21 12:14:30|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634818480000|2021-10-21 12:14:40|434.37|431.97|434.46|432.06|434.46|432.06|434.37|431.97|0
1634818490000|2021-10-21 12:14:50|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634818510000|2021-10-21 12:15:10|434.46|432.06|434.29|431.89|434.46|432.06|434.29|431.89|0
1634818520000|2021-10-21 12:15:20|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1634818530000|2021-10-21 12:15:30|434.29|431.89|434.13|431.73|434.29|431.89|434.13|431.73|0
1634818540000|2021-10-21 12:15:40|433.96|431.56|433.8|431.4|433.96|431.56|433.8|431.4|0
1634818550000|2021-10-21 12:15:50|433.63|431.23|433.63|431.23|433.63|431.23|433.46|431.06|0
1634818560000|2021-10-21 12:16:00|433.46|431.06|433.63|431.23|433.63|431.23|433.46|431.06|0
1634818570000|2021-10-21 12:16:10|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1634818580000|2021-10-21 12:16:20|433.3|430.9|433.46|431.06|433.46|431.06|433.3|430.9|0
1634818590000|2021-10-21 12:16:30|433.3|430.9|433.46|431.06|433.46|431.06|433.3|430.9|0
1634818620000|2021-10-21 12:17:00|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634818640000|2021-10-21 12:17:20|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1634818650000|2021-10-21 12:17:30|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1634818660000|2021-10-21 12:17:40|433.38|430.98|433.46|431.06|433.46|431.06|433.38|430.98|0
1634818670000|2021-10-21 12:17:50|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1634818680000|2021-10-21 12:18:00|433.63|431.23|433.46|431.06|433.63|431.23|433.46|431.06|0
1634818710000|2021-10-21 12:18:30|433.3|430.9|433.46|431.06|433.46|431.06|433.3|430.9|0
1634818730000|2021-10-21 12:18:50|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1634818760000|2021-10-21 12:19:20|433.96|431.56|433.79|431.39|433.96|431.56|433.79|431.39|0
1634818790000|2021-10-21 12:19:50|433.96|431.56|433.79|431.39|433.96|431.56|433.79|431.39|0
1634818800000|2021-10-21 12:20:00|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1634818810000|2021-10-21 12:20:10|434.13|431.73|434.46|432.06|434.46|432.06|434.13|431.73|0
1634818820000|2021-10-21 12:20:20|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634818830000|2021-10-21 12:20:30|434.46|432.06|434.29|431.89|434.46|432.06|434.29|431.89|0
1634818850000|2021-10-21 12:20:50|434.46|432.06|434.29|431.89|434.46|432.06|434.29|431.89|0
1634818860000|2021-10-21 12:21:00|434.46|432.06|434.62|432.22|434.62|432.22|434.46|432.06|0
1634818870000|2021-10-21 12:21:10|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1634818920000|2021-10-21 12:22:00|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634818930000|2021-10-21 12:22:10|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1634818950000|2021-10-21 12:22:30|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634818990000|2021-10-21 12:23:10|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1634819030000|2021-10-21 12:23:50|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634819060000|2021-10-21 12:24:20|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634819100000|2021-10-21 12:25:00|434.62|432.22|434.46|432.06|434.62|432.22|434.46|432.06|0
1634819110000|2021-10-21 12:25:10|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1634819140000|2021-10-21 12:25:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1634819150000|2021-10-21 12:25:50|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634819200000|2021-10-21 12:26:40|434.12|431.72|433.96|431.56|434.12|431.72|433.96|431.56|0
1634819210000|2021-10-21 12:26:50|434.12|431.72|434.12|431.72|434.12|431.72|434.12|431.72|0
1634819240000|2021-10-21 12:27:20|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1634819250000|2021-10-21 12:27:30|434.12|431.72|434.29|431.89|434.29|431.89|434.12|431.72|0
1634819260000|2021-10-21 12:27:40|434.12|431.72|434.12|431.72|434.12|431.72|434.12|431.72|0
1634819330000|2021-10-21 12:28:50|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1634819340000|2021-10-21 12:29:00|434.12|431.72|434.12|431.72|434.12|431.72|434.12|431.72|0
1634819400000|2021-10-21 12:30:00|434.2|431.8|434.29|431.89|434.29|431.89|434.2|431.8|0
1634819410000|2021-10-21 12:30:10|434.37|431.97|434.62|432.22|434.62|432.22|434.37|431.97|0
1634819420000|2021-10-21 12:30:20|434.95|432.55|434.95|432.55|434.95|432.55|434.86|432.46|0
1634819430000|2021-10-21 12:30:30|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634819440000|2021-10-21 12:30:40|435.28|432.88|435.36|432.96|435.36|432.96|435.28|432.88|0
1634819450000|2021-10-21 12:30:50|435.61|433.21|435.78|433.38|435.78|433.38|435.61|433.21|0
1634819460000|2021-10-21 12:31:00|435.61|433.21|435.61|433.21|435.61|433.21|435.45|433.05|0
1634819470000|2021-10-21 12:31:10|435.45|433.05|435.61|433.21|435.61|433.21|435.45|433.05|0
1634819490000|2021-10-21 12:31:30|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634819500000|2021-10-21 12:31:40|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634819520000|2021-10-21 12:32:00|434.95|432.55|434.78|432.38|435.12|432.72|434.78|432.38|0
1634819530000|2021-10-21 12:32:10|434.86|432.46|434.95|432.55|434.95|432.55|434.78|432.38|0
1634819540000|2021-10-21 12:32:20|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1634819550000|2021-10-21 12:32:30|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1634819560000|2021-10-21 12:32:40|435.12|432.72|435.61|433.21|435.61|433.21|435.12|432.72|0
1634819570000|2021-10-21 12:32:50|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1634819580000|2021-10-21 12:33:00|436.11|433.71|436.44|434.04|436.44|434.04|436.11|433.71|0
1634819590000|2021-10-21 12:33:10|436.28|433.88|436.11|433.71|436.44|434.04|436.11|433.71|0
1634819600000|2021-10-21 12:33:20|436.28|433.88|436.11|433.71|436.28|433.88|436.11|433.71|0
1634819610000|2021-10-21 12:33:30|436.28|433.88|436.28|433.88|436.28|433.88|436.11|433.71|0
1634819620000|2021-10-21 12:33:40|436.11|433.71|436.11|433.71|436.28|433.88|436.11|433.71|0
1634819630000|2021-10-21 12:33:50|436.28|433.88|436.11|433.71|436.28|433.88|436.11|433.71|0
1634819640000|2021-10-21 12:34:00|436.28|433.88|436.11|433.71|436.28|433.88|436.11|433.71|0
1634819650000|2021-10-21 12:34:10|435.95|433.55|435.95|433.55|436.11|433.71|435.95|433.55|0
1634819660000|2021-10-21 12:34:20|436.11|433.71|436.28|433.88|436.28|433.88|436.11|433.71|0
1634819670000|2021-10-21 12:34:30|436.44|434.04|436.28|433.88|436.44|434.04|436.28|433.88|0
1634819680000|2021-10-21 12:34:40|436.19|433.79|436.28|433.88|436.28|433.88|436.19|433.79|0
1634819690000|2021-10-21 12:34:50|436.44|434.04|436.61|434.21|436.61|434.21|436.28|433.88|0
1634819700000|2021-10-21 12:35:00|436.44|434.04|436.28|433.88|436.44|434.04|436.28|433.88|0
1634819710000|2021-10-21 12:35:10|436.11|433.71|436.11|433.71|436.28|433.88|436.11|433.71|0
1634819720000|2021-10-21 12:35:20|436.28|433.88|436.28|433.88|436.28|433.88|436.28|433.88|0
1634819730000|2021-10-21 12:35:30|436.44|434.04|436.44|434.04|436.44|434.04|436.44|434.04|0
1634819740000|2021-10-21 12:35:40|436.61|434.21|436.44|434.04|436.61|434.21|436.44|434.04|0
1634819750000|2021-10-21 12:35:50|436.28|433.88|436.28|433.88|436.28|433.88|436.28|433.88|0
1634819760000|2021-10-21 12:36:00|436.44|434.04|436.44|434.04|436.44|434.04|436.28|433.88|0
1634819770000|2021-10-21 12:36:10|436.28|433.88|436.44|434.04|436.44|434.04|436.28|433.88|0
1634819780000|2021-10-21 12:36:20|436.61|434.21|436.44|434.04|436.61|434.21|436.44|434.04|0
1634819790000|2021-10-21 12:36:30|436.61|434.21|436.78|434.38|436.78|434.38|436.61|434.21|0
1634819810000|2021-10-21 12:36:50|436.61|434.21|437.11|434.71|437.11|434.71|436.61|434.21|0
1634819820000|2021-10-21 12:37:00|436.94|434.54|436.94|434.54|436.94|434.54|436.94|434.54|0
1634819840000|2021-10-21 12:37:20|437.11|434.71|437.11|434.71|437.11|434.71|436.94|434.54|0
1634819850000|2021-10-21 12:37:30|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1634819860000|2021-10-21 12:37:40|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1634819870000|2021-10-21 12:37:50|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1634819890000|2021-10-21 12:38:10|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1634819900000|2021-10-21 12:38:20|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1634819910000|2021-10-21 12:38:30|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1634819930000|2021-10-21 12:38:50|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1634819940000|2021-10-21 12:39:00|437.61|435.21|437.44|435.04|437.61|435.21|437.44|435.04|0
1634819950000|2021-10-21 12:39:10|437.27|434.87|437.27|434.87|437.27|434.87|437.11|434.71|0
1634819960000|2021-10-21 12:39:20|437.19|434.79|436.94|434.54|437.19|434.79|436.94|434.54|0
1634819970000|2021-10-21 12:39:30|437.27|434.87|437.27|434.87|437.27|434.87|437.11|434.71|0
1634819990000|2021-10-21 12:39:50|437.11|434.71|437.27|434.87|437.27|434.87|437.11|434.71|0
1634820000000|2021-10-21 12:40:00|437.11|434.71|437.27|434.87|437.27|434.87|437.11|434.71|0
1634820020000|2021-10-21 12:40:20|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1634820030000|2021-10-21 12:40:30|436.94|434.54|436.77|434.37|436.94|434.54|436.77|434.37|0
1634820050000|2021-10-21 12:40:50|436.94|434.54|436.94|434.54|436.94|434.54|436.94|434.54|0
1634820060000|2021-10-21 12:41:00|436.77|434.37|436.61|434.21|436.77|434.37|436.61|434.21|0
1634820070000|2021-10-21 12:41:10|436.77|434.37|436.77|434.37|436.77|434.37|436.77|434.37|0
1634820110000|2021-10-21 12:41:50|436.94|434.54|437.11|434.71|437.11|434.71|436.94|434.54|0
1634820120000|2021-10-21 12:42:00|436.94|434.54|436.94|434.54|436.94|434.54|436.94|434.54|0
1634820130000|2021-10-21 12:42:10|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1634820150000|2021-10-21 12:42:30|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1634820160000|2021-10-21 12:42:40|437.44|435.04|437.44|435.04|437.61|435.21|437.44|435.04|0
1634820170000|2021-10-21 12:42:50|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1634820180000|2021-10-21 12:43:00|437.44|435.04|437.61|435.21|437.61|435.21|437.44|435.04|0
1634820190000|2021-10-21 12:43:10|437.77|435.37|437.94|435.54|437.94|435.54|437.77|435.37|0
1634820200000|2021-10-21 12:43:20|438.1|435.7|438.1|435.7|438.1|435.7|438.1|435.7|0
1634820210000|2021-10-21 12:43:30|438.27|435.87|438.6|436.2|438.6|436.2|438.27|435.87|0
1634820220000|2021-10-21 12:43:40|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1634820230000|2021-10-21 12:43:50|438.27|435.87|438.27|435.87|438.27|435.87|438.1|435.7|0
1634820240000|2021-10-21 12:44:00|438.1|435.7|438.27|435.87|438.27|435.87|438.1|435.7|0
1634820260000|2021-10-21 12:44:20|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1634820270000|2021-10-21 12:44:30|438.27|435.87|438.44|436.04|438.44|436.04|438.27|435.87|0
1634820280000|2021-10-21 12:44:40|438.27|435.87|438.44|436.04|438.44|436.04|438.27|435.87|0
1634820290000|2021-10-21 12:44:50|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1634820300000|2021-10-21 12:45:00|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1634820320000|2021-10-21 12:45:20|438.27|435.87|438.27|435.87|438.27|435.87|438.27|435.87|0
1634820330000|2021-10-21 12:45:30|438.44|436.04|438.44|436.04|438.44|436.04|438.27|435.87|0
1634820350000|2021-10-21 12:45:50|438.27|435.87|438.44|436.04|438.44|436.04|438.27|435.87|0
1634820360000|2021-10-21 12:46:00|438.27|435.87|438.27|435.87|438.27|435.87|438.27|435.87|0
1634820370000|2021-10-21 12:46:10|438.1|435.7|437.94|435.54|438.1|435.7|437.94|435.54|0
1634820380000|2021-10-21 12:46:20|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1634820390000|2021-10-21 12:46:30|437.94|435.54|437.6|435.2|437.94|435.54|437.6|435.2|0
1634820400000|2021-10-21 12:46:40|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1634820410000|2021-10-21 12:46:50|437.94|435.54|437.85|435.45|437.94|435.54|437.77|435.37|0
1634820420000|2021-10-21 12:47:00|437.77|435.37|437.6|435.2|437.77|435.37|437.6|435.2|0
1634820430000|2021-10-21 12:47:10|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1634820440000|2021-10-21 12:47:20|437.6|435.2|437.77|435.37|437.77|435.37|437.6|435.2|0
1634820450000|2021-10-21 12:47:30|437.94|435.54|437.94|435.54|437.94|435.54|437.94|435.54|0
1634820460000|2021-10-21 12:47:40|438.1|435.7|437.94|435.54|438.1|435.7|437.94|435.54|0
1634820470000|2021-10-21 12:47:50|437.77|435.37|437.94|435.54|437.94|435.54|437.77|435.37|0
1634820490000|2021-10-21 12:48:10|438.1|435.7|438.1|435.7|438.1|435.7|437.94|435.54|0
1634820500000|2021-10-21 12:48:20|438.27|435.87|438.27|435.87|438.27|435.87|438.27|435.87|0
1634820520000|2021-10-21 12:48:40|438.1|435.7|438.1|435.7|438.1|435.7|438.1|435.7|0
1634820540000|2021-10-21 12:49:00|437.94|435.54|437.94|435.54|437.94|435.54|437.94|435.54|0
1634820550000|2021-10-21 12:49:10|437.77|435.37|437.77|435.37|437.85|435.45|437.77|435.37|0
1634820570000|2021-10-21 12:49:30|437.6|435.2|437.77|435.37|437.77|435.37|437.6|435.2|0
1634820580000|2021-10-21 12:49:40|437.6|435.2|437.6|435.2|437.6|435.2|437.6|435.2|0
1634820590000|2021-10-21 12:49:50|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1634820600000|2021-10-21 12:50:00|437.6|435.2|437.44|435.04|437.6|435.2|437.44|435.04|0
1634820610000|2021-10-21 12:50:10|437.6|435.2|437.44|435.04|437.6|435.2|437.44|435.04|0
1634820620000|2021-10-21 12:50:20|437.27|434.87|437.1|434.7|437.27|434.87|437.1|434.7|0
1634820630000|2021-10-21 12:50:30|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1634820640000|2021-10-21 12:50:40|437.44|435.04|437.44|435.04|437.6|435.2|437.44|435.04|0
1634820650000|2021-10-21 12:50:50|437.6|435.2|437.77|435.37|437.77|435.37|437.6|435.2|0
1634820670000|2021-10-21 12:51:10|437.6|435.2|437.77|435.37|437.77|435.37|437.6|435.2|0
1634820680000|2021-10-21 12:51:20|437.93|435.53|438.1|435.7|438.1|435.7|437.93|435.53|0
1634820690000|2021-10-21 12:51:30|437.93|435.53|437.93|435.53|437.93|435.53|437.93|435.53|0
1634820710000|2021-10-21 12:51:50|437.77|435.37|437.93|435.53|437.93|435.53|437.77|435.37|0
1634820720000|2021-10-21 12:52:00|438.1|435.7|438.27|435.87|438.27|435.87|438.1|435.7|0
1634820730000|2021-10-21 12:52:10|438.1|435.7|438.1|435.7|438.1|435.7|438.1|435.7|0
1634820740000|2021-10-21 12:52:20|437.77|435.37|437.6|435.2|437.77|435.37|437.6|435.2|0
1634820750000|2021-10-21 12:52:30|437.27|434.87|437.43|435.03|437.43|435.03|437.27|434.87|0
1634820760000|2021-10-21 12:52:40|437.27|434.87|437.1|434.7|437.27|434.87|437.1|434.7|0
1634820770000|2021-10-21 12:52:50|437.27|434.87|437.43|435.03|437.43|435.03|437.27|434.87|0
1634820780000|2021-10-21 12:53:00|437.6|435.2|437.43|435.03|437.6|435.2|437.43|435.03|0
1634820790000|2021-10-21 12:53:10|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1634820800000|2021-10-21 12:53:20|437.1|434.7|437.27|434.87|437.27|434.87|437.1|434.7|0
1634820820000|2021-10-21 12:53:40|437.1|434.7|437.1|434.7|437.1|434.7|437.1|434.7|0
1634820840000|2021-10-21 12:54:00|437.18|434.78|436.6|434.2|437.18|434.78|436.6|434.2|0
1634820850000|2021-10-21 12:54:10|436.77|434.37|436.77|434.37|436.77|434.37|436.77|434.37|0
1634820880000|2021-10-21 12:54:40|436.44|434.04|436.44|434.04|436.44|434.04|436.44|434.04|0
1634820890000|2021-10-21 12:54:50|436.6|434.2|436.44|434.04|436.6|434.2|436.44|434.04|0
1634820900000|2021-10-21 12:55:00|436.27|433.87|436.44|434.04|436.44|434.04|436.27|433.87|0
1634820910000|2021-10-21 12:55:10|436.6|434.2|436.6|434.2|436.6|434.2|436.6|434.2|0
1634820920000|2021-10-21 12:55:20|436.77|434.37|436.6|434.2|436.77|434.37|436.6|434.2|0
1634820930000|2021-10-21 12:55:30|436.68|434.28|436.77|434.37|436.77|434.37|436.68|434.28|0
1634820940000|2021-10-21 12:55:40|436.6|434.2|436.6|434.2|436.77|434.37|436.6|434.2|0
1634820960000|2021-10-21 12:56:00|436.44|434.04|436.6|434.2|436.6|434.2|436.44|434.04|0
1634820980000|2021-10-21 12:56:20|436.77|434.37|436.6|434.2|436.77|434.37|436.6|434.2|0
1634821000000|2021-10-21 12:56:40|436.77|434.37|436.6|434.2|436.77|434.37|436.6|434.2|0
1634821030000|2021-10-21 12:57:10|436.77|434.37|436.77|434.37|436.77|434.37|436.77|434.37|0
1634821040000|2021-10-21 12:57:20|436.6|434.2|436.6|434.2|436.77|434.37|436.6|434.2|0
1634821050000|2021-10-21 12:57:30|436.77|434.37|436.77|434.37|436.77|434.37|436.77|434.37|0
1634821060000|2021-10-21 12:57:40|436.6|434.2|436.6|434.2|436.77|434.37|436.6|434.2|0
1634821070000|2021-10-21 12:57:50|436.43|434.03|436.43|434.03|436.43|434.03|436.35|433.95|0
1634821080000|2021-10-21 12:58:00|436.6|434.2|436.51|434.11|436.6|434.2|436.51|434.11|0
1634821090000|2021-10-21 12:58:10|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1634821100000|2021-10-21 12:58:20|436.6|434.2|436.6|434.2|436.6|434.2|436.6|434.2|0
1634821110000|2021-10-21 12:58:30|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1634821120000|2021-10-21 12:58:40|436.6|434.2|436.6|434.2|436.6|434.2|436.6|434.2|0
1634821140000|2021-10-21 12:59:00|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1634821150000|2021-10-21 12:59:10|436.27|433.87|436.27|433.87|436.27|433.87|436.27|433.87|0
1634821160000|2021-10-21 12:59:20|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1634821180000|2021-10-21 12:59:40|436.27|433.87|436.43|434.03|436.43|434.03|436.27|433.87|0
1634821190000|2021-10-21 12:59:50|436.1|433.7|436.1|433.7|436.1|433.7|436.1|433.7|0
1634821200000|2021-10-21 13:00:00|436.27|433.87|436.27|433.87|436.43|434.03|436.27|433.87|0
1634821210000|2021-10-21 13:00:10|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1634821220000|2021-10-21 13:00:20|436.27|433.87|436.27|433.87|436.27|433.87|436.27|433.87|0
1634821230000|2021-10-21 13:00:30|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1634821240000|2021-10-21 13:00:40|436.27|433.87|436.27|433.87|436.27|433.87|436.27|433.87|0
1634821270000|2021-10-21 13:01:10|436.43|434.03|436.43|434.03|436.43|434.03|436.27|433.87|0
1634821280000|2021-10-21 13:01:20|436.27|433.87|436.27|433.87|436.27|433.87|436.27|433.87|0
1634821310000|2021-10-21 13:01:50|436.1|433.7|435.93|433.53|436.1|433.7|435.93|433.53|0
1634821320000|2021-10-21 13:02:00|435.6|433.2|435.44|433.04|435.6|433.2|435.44|433.04|0
1634821330000|2021-10-21 13:02:10|435.6|433.2|435.6|433.2|435.6|433.2|435.6|433.2|0
1634821340000|2021-10-21 13:02:20|435.52|433.12|435.44|433.04|435.52|433.12|435.44|433.04|0
1634821350000|2021-10-21 13:02:30|435.6|433.2|435.6|433.2|435.6|433.2|435.44|433.04|0
1634821360000|2021-10-21 13:02:40|435.52|433.12|435.27|432.87|435.52|433.12|435.27|432.87|0
1634821370000|2021-10-21 13:02:50|435.44|433.04|435.1|432.7|435.44|433.04|435.1|432.7|0
1634821390000|2021-10-21 13:03:10|435.27|432.87|435.44|433.04|435.44|433.04|435.27|432.87|0
1634821400000|2021-10-21 13:03:20|435.27|432.87|435.44|433.04|435.44|433.04|435.27|432.87|0
1634821420000|2021-10-21 13:03:40|435.6|433.2|435.6|433.2|435.6|433.2|435.6|433.2|0
1634821440000|2021-10-21 13:04:00|435.93|433.53|435.77|433.37|435.93|433.53|435.77|433.37|0
1634821450000|2021-10-21 13:04:10|435.93|433.53|436.1|433.7|436.1|433.7|435.93|433.53|0
1634821460000|2021-10-21 13:04:20|435.93|433.53|436.1|433.7|436.1|433.7|435.93|433.53|0
1634821470000|2021-10-21 13:04:30|436.27|433.87|436.27|433.87|436.27|433.87|436.27|433.87|0
1634821480000|2021-10-21 13:04:40|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1634821500000|2021-10-21 13:05:00|436.6|434.2|436.43|434.03|436.6|434.2|436.43|434.03|0
1634821510000|2021-10-21 13:05:10|436.27|433.87|436.1|433.7|436.27|433.87|436.1|433.7|0
1634821530000|2021-10-21 13:05:30|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1634821540000|2021-10-21 13:05:40|436.27|433.87|436.43|434.03|436.43|434.03|436.27|433.87|0
1634821550000|2021-10-21 13:05:50|436.6|434.2|436.6|434.2|436.6|434.2|436.6|434.2|0
1634821560000|2021-10-21 13:06:00|436.76|434.36|436.76|434.36|436.76|434.36|436.76|434.36|0
1634821590000|2021-10-21 13:06:30|436.93|434.53|436.93|434.53|436.93|434.53|436.93|434.53|0
1634821600000|2021-10-21 13:06:40|436.76|434.36|436.6|434.2|436.76|434.36|436.6|434.2|0
1634821610000|2021-10-21 13:06:50|436.68|434.28|436.68|434.28|436.68|434.28|436.6|434.2|0
1634821620000|2021-10-21 13:07:00|436.76|434.36|436.6|434.2|436.76|434.36|436.6|434.2|0
1634821630000|2021-10-21 13:07:10|436.43|434.03|436.6|434.2|436.6|434.2|436.43|434.03|0
1634821640000|2021-10-21 13:07:20|436.68|434.28|436.76|434.36|436.76|434.36|436.6|434.2|0
1634821650000|2021-10-21 13:07:30|436.68|434.28|436.76|434.36|436.76|434.36|436.68|434.28|0
1634821670000|2021-10-21 13:07:50|436.93|434.53|436.76|434.36|436.93|434.53|436.76|434.36|0
1634821680000|2021-10-21 13:08:00|436.6|434.2|436.76|434.36|436.76|434.36|436.6|434.2|0
1634821700000|2021-10-21 13:08:20|436.93|434.53|436.93|434.53|436.93|434.53|436.93|434.53|0
1634821710000|2021-10-21 13:08:30|436.76|434.36|436.93|434.53|436.93|434.53|436.76|434.36|0
1634821720000|2021-10-21 13:08:40|436.84|434.44|436.76|434.36|436.84|434.44|436.76|434.36|0
1634821730000|2021-10-21 13:08:50|436.68|434.28|436.6|434.2|436.76|434.36|436.6|434.2|0
1634821740000|2021-10-21 13:09:00|436.43|434.03|436.43|434.03|436.43|434.03|436.26|433.86|0
1634821750000|2021-10-21 13:09:10|436.26|433.86|436.26|433.86|436.26|433.86|436.26|433.86|0
1634821760000|2021-10-21 13:09:20|436.6|434.2|436.43|434.03|436.6|434.2|436.43|434.03|0
1634821770000|2021-10-21 13:09:30|436.6|434.2|436.43|434.03|436.6|434.2|436.43|434.03|0
1634821780000|2021-10-21 13:09:40|436.26|433.86|436.26|433.86|436.26|433.86|436.26|433.86|0
1634821800000|2021-10-21 13:10:00|436.43|434.03|436.6|434.2|436.76|434.36|436.43|434.03|0
1634821820000|2021-10-21 13:10:20|436.76|434.36|436.76|434.36|436.76|434.36|436.76|434.36|0
1634821840000|2021-10-21 13:10:40|436.93|434.53|437.09|434.69|437.09|434.69|436.93|434.53|0
1634821850000|2021-10-21 13:10:50|437.43|435.03|437.43|435.03|437.59|435.19|437.43|435.03|0
1634821870000|2021-10-21 13:11:10|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1634821880000|2021-10-21 13:11:20|437.43|435.03|437.59|435.19|437.59|435.19|437.43|435.03|0
1634821900000|2021-10-21 13:11:40|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1634821910000|2021-10-21 13:11:50|437.59|435.19|437.43|435.03|437.59|435.19|437.43|435.03|0
1634821930000|2021-10-21 13:12:10|437.26|434.86|437.43|435.03|437.43|435.03|437.26|434.86|0
1634821950000|2021-10-21 13:12:30|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1634821960000|2021-10-21 13:12:40|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1634821970000|2021-10-21 13:12:50|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1634821980000|2021-10-21 13:13:00|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1634822000000|2021-10-21 13:13:20|436.93|434.53|437.09|434.69|437.09|434.69|436.93|434.53|0
1634822020000|2021-10-21 13:13:40|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1634822030000|2021-10-21 13:13:50|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1634822040000|2021-10-21 13:14:00|437.59|435.19|437.43|435.03|437.59|435.19|437.43|435.03|0
1634822070000|2021-10-21 13:14:30|437.59|435.19|437.43|435.03|437.59|435.19|437.43|435.03|0
1634822120000|2021-10-21 13:15:20|437.26|434.86|437.43|435.03|437.43|435.03|437.26|434.86|0
1634822130000|2021-10-21 13:15:30|437.59|435.19|437.43|435.03|437.59|435.19|437.43|435.03|0
1634822150000|2021-10-21 13:15:50|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1634822170000|2021-10-21 13:16:10|437.76|435.36|437.59|435.19|437.76|435.36|437.59|435.19|0
1634822180000|2021-10-21 13:16:20|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1634822190000|2021-10-21 13:16:30|437.51|435.11|437.43|435.03|437.51|435.11|437.43|435.03|0
1634822200000|2021-10-21 13:16:40|437.26|434.86|437.43|435.03|437.43|435.03|437.26|434.86|0
1634822240000|2021-10-21 13:17:20|437.59|435.19|437.59|435.19|437.76|435.36|437.59|435.19|0
1634822250000|2021-10-21 13:17:30|437.76|435.36|437.59|435.19|437.76|435.36|437.59|435.19|0
1634822260000|2021-10-21 13:17:40|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1634822320000|2021-10-21 13:18:40|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1634822350000|2021-10-21 13:19:10|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1634822360000|2021-10-21 13:19:20|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1634822390000|2021-10-21 13:19:50|437.09|434.69|436.76|434.36|437.09|434.69|436.76|434.36|0
1634822400000|2021-10-21 13:20:00|436.92|434.52|436.92|434.52|436.92|434.52|436.92|434.52|0
1634822430000|2021-10-21 13:20:30|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1634822440000|2021-10-21 13:20:40|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1634822450000|2021-10-21 13:20:50|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1634822460000|2021-10-21 13:21:00|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1634822470000|2021-10-21 13:21:10|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1634822480000|2021-10-21 13:21:20|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1634822490000|2021-10-21 13:21:30|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1634822510000|2021-10-21 13:21:50|437.92|435.52|437.92|435.52|437.92|435.52|437.92|435.52|0
1634822520000|2021-10-21 13:22:00|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1634822530000|2021-10-21 13:22:10|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1634822540000|2021-10-21 13:22:20|437.76|435.36|437.59|435.19|437.76|435.36|437.59|435.19|0
1634822560000|2021-10-21 13:22:40|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1634822600000|2021-10-21 13:23:20|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1634822610000|2021-10-21 13:23:30|437.92|435.52|437.92|435.52|438.09|435.69|437.92|435.52|0
1634822620000|2021-10-21 13:23:40|438.09|435.69|438.09|435.69|438.09|435.69|438.09|435.69|0
1634822630000|2021-10-21 13:23:50|438.25|435.85|438.25|435.85|438.25|435.85|438.25|435.85|0
1634822650000|2021-10-21 13:24:10|438.09|435.69|438.09|435.69|438.09|435.69|438.09|435.69|0
1634822660000|2021-10-21 13:24:20|437.92|435.52|438.09|435.69|438.09|435.69|437.92|435.52|0
1634822670000|2021-10-21 13:24:30|438.25|435.85|438.25|435.85|438.25|435.85|438.25|435.85|0
1634822700000|2021-10-21 13:25:00|438.42|436.02|438.42|436.02|438.42|436.02|438.42|436.02|0
1634822710000|2021-10-21 13:25:10|438.59|436.19|438.59|436.19|438.59|436.19|438.59|436.19|0
1634822730000|2021-10-21 13:25:30|438.75|436.35|438.75|436.35|438.75|436.35|438.75|436.35|0
1634822740000|2021-10-21 13:25:40|438.92|436.52|438.75|436.35|438.92|436.52|438.75|436.35|0
1634822760000|2021-10-21 13:26:00|438.92|436.52|439.25|436.85|439.25|436.85|438.92|436.52|0
1634822770000|2021-10-21 13:26:10|439.42|437.02|439.42|437.02|439.42|437.02|439.42|437.02|0
1634822790000|2021-10-21 13:26:30|439.59|437.19|439.59|437.19|439.59|437.19|439.59|437.19|0
1634822800000|2021-10-21 13:26:40|439.75|437.35|439.59|437.19|439.75|437.35|439.59|437.19|0
1634822820000|2021-10-21 13:27:00|439.42|437.02|439.25|436.85|439.42|437.02|439.25|436.85|0
1634822850000|2021-10-21 13:27:30|439.42|437.02|439.59|437.19|439.59|437.19|439.42|437.02|0
1634822860000|2021-10-21 13:27:40|439.42|437.02|439.42|437.02|439.42|437.02|439.42|437.02|0
1634822870000|2021-10-21 13:27:50|439.25|436.85|439.42|437.02|439.42|437.02|439.25|436.85|0
1634822880000|2021-10-21 13:28:00|439.25|436.85|439.42|437.02|439.42|437.02|439.09|436.69|0
1634822890000|2021-10-21 13:28:10|439.25|436.85|439.42|437.02|439.42|437.02|439.25|436.85|0
1634822900000|2021-10-21 13:28:20|439.25|436.85|439.59|437.19|439.59|437.19|439.25|436.85|0
1634822910000|2021-10-21 13:28:30|439.42|437.02|439.42|437.02|439.42|437.02|439.42|437.02|0
1634822920000|2021-10-21 13:28:40|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1634822930000|2021-10-21 13:28:50|439.42|437.02|439.42|437.02|439.42|437.02|439.42|437.02|0
1634822940000|2021-10-21 13:29:00|439.25|436.85|438.92|436.52|439.25|436.85|438.92|436.52|0
1634822950000|2021-10-21 13:29:10|439.09|436.69|439.09|436.69|439.09|436.69|439.09|436.69|0
1634822960000|2021-10-21 13:29:20|439.25|436.85|439.09|436.69|439.25|436.85|439.09|436.69|0
1634822970000|2021-10-21 13:29:30|438.92|436.52|438.75|436.35|438.92|436.52|438.75|436.35|0
1634822980000|2021-10-21 13:29:40|438.92|436.52|438.92|436.52|438.92|436.52|438.92|436.52|0
1634822990000|2021-10-21 13:29:50|439.09|436.69|438.92|436.52|439.09|436.69|438.92|436.52|0
1634823000000|2021-10-21 13:30:00|438.75|436.35|438.25|435.85|438.75|436.35|438.09|435.69|0
1634823010000|2021-10-21 13:30:10|437.92|435.52|437.92|435.52|437.92|435.52|437.92|435.52|0
1634823020000|2021-10-21 13:30:20|438.25|435.85|438.42|436.02|438.59|436.19|438.25|435.85|0
1634823030000|2021-10-21 13:30:30|438.59|436.19|437.92|435.52|438.92|436.52|437.92|435.52|0
1634823040000|2021-10-21 13:30:40|438.09|435.69|438.75|436.35|438.75|436.35|438.09|435.69|0
1634823050000|2021-10-21 13:30:50|438.67|436.27|438.25|435.85|438.67|436.27|437.92|435.52|0
1634823060000|2021-10-21 13:31:00|438.92|436.52|438.59|436.19|438.92|436.52|438.59|436.19|0
1634823070000|2021-10-21 13:31:10|438.42|436.02|438.58|436.18|438.59|436.19|438.42|436.02|0
1634823080000|2021-10-21 13:31:20|438.25|435.85|438.25|435.85|438.42|436.02|438.09|435.69|0
1634823090000|2021-10-21 13:31:30|438.09|435.69|438.09|435.69|438.25|435.85|438.09|435.69|0
1634823100000|2021-10-21 13:31:40|438.17|435.77|437.92|435.52|438.17|435.77|437.75|435.35|0
1634823110000|2021-10-21 13:31:50|438.09|435.69|437.75|435.35|438.09|435.69|437.75|435.35|0
1634823120000|2021-10-21 13:32:00|437.92|435.52|437.25|434.85|437.92|435.52|437.25|434.85|0
1634823130000|2021-10-21 13:32:10|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1634823140000|2021-10-21 13:32:20|437.25|434.85|436.42|434.02|437.25|434.85|436.42|434.02|0
1634823150000|2021-10-21 13:32:30|436.59|434.19|437.25|434.85|437.25|434.85|436.59|434.19|0
1634823160000|2021-10-21 13:32:40|437.42|435.02|437.59|435.19|437.59|435.19|437.42|435.02|0
1634823170000|2021-10-21 13:32:50|437.75|435.35|437.92|435.52|437.92|435.52|437.75|435.35|0
1634823180000|2021-10-21 13:33:00|438.08|435.68|438.25|435.85|438.42|436.02|438.08|435.68|0
1634823190000|2021-10-21 13:33:10|438.42|436.02|437.92|435.52|438.42|436.02|437.92|435.52|0
1634823200000|2021-10-21 13:33:20|438.08|435.68|438.08|435.68|438.08|435.68|438.08|435.68|0
1634823210000|2021-10-21 13:33:30|438.25|435.85|438.25|435.85|438.25|435.85|438.08|435.68|0
1634823220000|2021-10-21 13:33:40|438.42|436.02|438.58|436.18|438.58|436.18|438.42|436.02|0
1634823230000|2021-10-21 13:33:50|438.75|436.35|439.25|436.85|439.25|436.85|438.75|436.35|0
1634823240000|2021-10-21 13:34:00|439.08|436.68|439.92|437.52|439.92|437.52|439.08|436.68|0
1634823250000|2021-10-21 13:34:10|439.75|437.35|438.92|436.52|439.75|437.35|438.92|436.52|0
1634823260000|2021-10-21 13:34:20|438.75|436.35|438.92|436.52|438.92|436.52|438.75|436.35|0
1634823270000|2021-10-21 13:34:30|438.75|436.35|438.75|436.35|438.92|436.52|438.75|436.35|0
1634823280000|2021-10-21 13:34:40|438.58|436.18|438.75|436.35|438.75|436.35|438.58|436.18|0
1634823290000|2021-10-21 13:34:50|438.58|436.18|438.08|435.68|438.58|436.18|438.08|435.68|0
1634823300000|2021-10-21 13:35:00|437.92|435.52|438.25|435.85|438.25|435.85|437.92|435.52|0
1634823310000|2021-10-21 13:35:10|438.08|435.68|437.75|435.35|438.08|435.68|437.75|435.35|0
1634823320000|2021-10-21 13:35:20|437.58|435.18|437.25|434.85|437.58|435.18|437.25|434.85|0
1634823330000|2021-10-21 13:35:30|437.08|434.68|437.08|434.68|437.08|434.68|437.08|434.68|0
1634823340000|2021-10-21 13:35:40|437.25|434.85|437.25|434.85|437.42|435.02|437.25|434.85|0
1634823350000|2021-10-21 13:35:50|437.42|435.02|437.25|434.85|437.42|435.02|437.08|434.68|0
1634823360000|2021-10-21 13:36:00|436.92|434.52|436.92|434.52|437.08|434.68|436.83|434.43|0
1634823370000|2021-10-21 13:36:10|437.08|434.68|437.25|434.85|437.42|435.02|437.08|434.68|0
1634823380000|2021-10-21 13:36:20|437.42|435.02|437.75|435.35|437.75|435.35|437.42|435.02|0
1634823390000|2021-10-21 13:36:30|437.58|435.18|437.08|434.68|437.58|435.18|437.08|434.68|0
1634823400000|2021-10-21 13:36:40|436.92|434.52|436.42|434.02|436.92|434.52|436.42|434.02|0
1634823410000|2021-10-21 13:36:50|436.59|434.19|436.09|433.69|436.59|434.19|436.09|433.69|0
1634823420000|2021-10-21 13:37:00|436.42|434.02|437|434.6|437.08|434.68|436.42|434.02|0
1634823430000|2021-10-21 13:37:10|436.75|434.35|437.25|434.85|437.42|435.02|436.75|434.35|0
1634823440000|2021-10-21 13:37:20|437.42|435.02|436.92|434.52|437.42|435.02|436.92|434.52|0
1634823450000|2021-10-21 13:37:30|436.75|434.35|435.92|433.52|436.75|434.35|435.92|433.52|0
1634823460000|2021-10-21 13:37:40|436.09|433.69|436.42|434.02|436.42|434.02|436.09|433.69|0
1634823470000|2021-10-21 13:37:50|436.59|434.19|436.75|434.35|436.75|434.35|436.59|434.19|0
1634823480000|2021-10-21 13:38:00|436.92|434.52|436.75|434.35|436.92|434.52|436.59|434.19|0
1634823490000|2021-10-21 13:38:10|436.92|434.52|436.92|434.52|436.92|434.52|436.92|434.52|0
1634823500000|2021-10-21 13:38:20|436.75|434.35|436.58|434.18|436.75|434.35|436.58|434.18|0
1634823510000|2021-10-21 13:38:30|436.92|434.52|436.25|433.85|436.92|434.52|436.25|433.85|0
1634823520000|2021-10-21 13:38:40|436.42|434.02|436.09|433.69|436.42|434.02|436.09|433.69|0
1634823530000|2021-10-21 13:38:50|436.25|433.85|436.25|433.85|436.42|434.02|436.25|433.85|0
1634823540000|2021-10-21 13:39:00|436.42|434.02|436.58|434.18|436.58|434.18|436.42|434.02|0
1634823550000|2021-10-21 13:39:10|436.75|434.35|436.58|434.18|436.75|434.35|436.42|434.02|0
1634823560000|2021-10-21 13:39:20|436.75|434.35|436.25|433.85|436.75|434.35|436.25|433.85|0
1634823570000|2021-10-21 13:39:30|436.42|434.02|436.75|434.35|436.75|434.35|436.42|434.02|0
1634823580000|2021-10-21 13:39:40|436.92|434.52|437.25|434.85|437.25|434.85|436.92|434.52|0
1634823590000|2021-10-21 13:39:50|437.08|434.68|436.92|434.52|437.08|434.68|436.92|434.52|0
1634823600000|2021-10-21 13:40:00|436.75|434.35|436.42|434.02|436.75|434.35|436.25|433.85|0
1634823610000|2021-10-21 13:40:10|436.58|434.18|436.58|434.18|436.58|434.18|436.42|434.02|0
1634823620000|2021-10-21 13:40:20|436.42|434.02|436.58|434.18|436.58|434.18|436.42|434.02|0
1634823630000|2021-10-21 13:40:30|436.25|433.85|436.92|434.52|436.92|434.52|436.25|433.85|0
1634823640000|2021-10-21 13:40:40|437.08|434.68|437.58|435.18|437.58|435.18|437.08|434.68|0
1634823650000|2021-10-21 13:40:50|437.75|435.35|437.58|435.18|437.75|435.35|437.58|435.18|0
1634823660000|2021-10-21 13:41:00|437.42|435.02|437.58|435.18|437.58|435.18|437.42|435.02|0
1634823670000|2021-10-21 13:41:10|437.91|435.51|437.58|435.18|437.91|435.51|437.58|435.18|0
1634823680000|2021-10-21 13:41:20|437.75|435.35|437.58|435.18|437.75|435.35|437.58|435.18|0
1634823690000|2021-10-21 13:41:30|437.75|435.35|437.58|435.18|437.75|435.35|437.58|435.18|0
1634823700000|2021-10-21 13:41:40|437.75|435.35|437.75|435.35|437.91|435.51|437.75|435.35|0
1634823710000|2021-10-21 13:41:50|437.58|435.18|437.75|435.35|437.75|435.35|437.58|435.18|0
1634823720000|2021-10-21 13:42:00|438.08|435.68|437.91|435.51|438.08|435.68|437.91|435.51|0
1634823730000|2021-10-21 13:42:10|437.75|435.35|437.58|435.18|437.75|435.35|437.58|435.18|0
1634823740000|2021-10-21 13:42:20|437.75|435.35|437.41|435.01|437.75|435.35|437.41|435.01|0
1634823750000|2021-10-21 13:42:30|437.25|434.85|437.08|434.68|437.25|434.85|437.08|434.68|0
1634823760000|2021-10-21 13:42:40|437.25|434.85|437.41|435.01|437.41|435.01|437.25|434.85|0
1634823770000|2021-10-21 13:42:50|437.25|434.85|437.08|434.68|437.41|435.01|437.08|434.68|0
1634823780000|2021-10-21 13:43:00|437.25|434.85|437.08|434.68|437.25|434.85|436.92|434.52|0
1634823790000|2021-10-21 13:43:10|436.92|434.52|436.75|434.35|436.92|434.52|436.75|434.35|0
1634823800000|2021-10-21 13:43:20|436.58|434.18|436.75|434.35|436.75|434.35|436.58|434.18|0
1634823810000|2021-10-21 13:43:30|436.58|434.18|437.08|434.68|437.08|434.68|436.58|434.18|0
1634823820000|2021-10-21 13:43:40|436.92|434.52|436.92|434.52|437.08|434.68|436.92|434.52|0
1634823830000|2021-10-21 13:43:50|437.08|434.68|437.25|434.85|437.25|434.85|437.08|434.68|0
1634823840000|2021-10-21 13:44:00|437.41|435.01|437.33|434.93|437.41|435.01|437.25|434.85|0
1634823850000|2021-10-21 13:44:10|437.25|434.85|437.25|434.85|437.25|434.85|437.08|434.68|0
1634823860000|2021-10-21 13:44:20|437.08|434.68|436.92|434.52|437.08|434.68|436.75|434.35|0
1634823870000|2021-10-21 13:44:30|437.08|434.68|437.08|434.68|437.08|434.68|437.08|434.68|0
1634823880000|2021-10-21 13:44:40|437.25|434.85|437.41|435.01|437.41|435.01|437.25|434.85|0
1634823890000|2021-10-21 13:44:50|437.58|435.18|437.58|435.18|437.58|435.18|437.41|435.01|0
1634823900000|2021-10-21 13:45:00|437.75|435.35|438.25|435.85|438.25|435.85|437.75|435.35|0
1634823920000|2021-10-21 13:45:20|437.91|435.51|438.25|435.85|438.25|435.85|437.91|435.51|0
1634823930000|2021-10-21 13:45:30|438.41|436.01|438.75|436.35|438.75|436.35|438.41|436.01|0
1634823940000|2021-10-21 13:45:40|438.91|436.51|438.41|436.01|438.91|436.51|438.41|436.01|0
1634823950000|2021-10-21 13:45:50|438.25|435.85|438.25|435.85|438.25|435.85|438.25|435.85|0
1634823960000|2021-10-21 13:46:00|438.08|435.68|437.91|435.51|438.08|435.68|437.75|435.35|0
1634823970000|2021-10-21 13:46:10|438.41|436.01|438.75|436.35|438.75|436.35|438.41|436.01|0
1634823990000|2021-10-21 13:46:30|438.91|436.51|439.08|436.68|439.08|436.68|438.91|436.51|0
1634824000000|2021-10-21 13:46:40|439.25|436.85|439.08|436.68|439.25|436.85|439.08|436.68|0
1634824010000|2021-10-21 13:46:50|439.25|436.85|440.17|437.77|440.17|437.77|439.25|436.85|0
1634824020000|2021-10-21 13:47:00|440|437.6|438.68|436.28|440|437.6|438.68|436.28|0
1634824030000|2021-10-21 13:47:10|438.51|436.11|438.51|436.11|438.51|436.11|438.34|435.94|0
1634824040000|2021-10-21 13:47:20|438.68|436.28|438.68|436.28|438.84|436.44|438.68|436.28|0
1634824050000|2021-10-21 13:47:30|439.01|436.61|439.18|436.78|439.18|436.78|439.01|436.61|0
1634824060000|2021-10-21 13:47:40|439.09|436.69|438.84|436.44|439.18|436.78|438.84|436.44|0
1634824070000|2021-10-21 13:47:50|438.68|436.28|438.84|436.44|438.84|436.44|438.68|436.28|0
1634824080000|2021-10-21 13:48:00|439.01|436.61|439.01|436.61|439.18|436.78|439.01|436.61|0
1634824090000|2021-10-21 13:48:10|439.18|436.78|439.01|436.61|439.18|436.78|439.01|436.61|0
1634824100000|2021-10-21 13:48:20|438.84|436.44|439.01|436.61|439.01|436.61|438.84|436.44|0
1634824110000|2021-10-21 13:48:30|439.18|436.78|439.18|436.78|439.18|436.78|439.18|436.78|0
1634824120000|2021-10-21 13:48:40|438.68|436.28|438.51|436.11|438.84|436.44|438.51|436.11|0
1634824130000|2021-10-21 13:48:50|438.67|436.27|438.84|436.44|438.84|436.44|438.67|436.27|0
1634824140000|2021-10-21 13:49:00|438.67|436.27|438.51|436.11|438.84|436.44|438.51|436.11|0
1634824150000|2021-10-21 13:49:10|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1634824160000|2021-10-21 13:49:20|438.51|436.11|438.51|436.11|438.67|436.27|438.51|436.11|0
1634824170000|2021-10-21 13:49:30|438.67|436.27|438.67|436.27|438.67|436.27|438.67|436.27|0
1634824180000|2021-10-21 13:49:40|438.51|436.11|438.51|436.11|438.67|436.27|438.51|436.11|0
1634824190000|2021-10-21 13:49:50|438.67|436.27|438.67|436.27|438.67|436.27|438.67|436.27|0
1634824200000|2021-10-21 13:50:00|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1634824210000|2021-10-21 13:50:10|439.01|436.61|439.34|436.94|439.68|437.28|439.01|436.61|0
1634824220000|2021-10-21 13:50:20|439.51|437.11|439.84|437.44|439.84|437.44|439.51|437.11|0
1634824230000|2021-10-21 13:50:30|439.68|437.28|439.68|437.28|439.68|437.28|439.68|437.28|0
1634824240000|2021-10-21 13:50:40|439.92|437.52|440.01|437.61|440.01|437.61|439.92|437.52|0
1634824250000|2021-10-21 13:50:50|440.18|437.78|440.18|437.78|440.34|437.94|440.18|437.78|0
1634824260000|2021-10-21 13:51:00|440.34|437.94|440.51|438.11|440.51|438.11|440.34|437.94|0
1634824270000|2021-10-21 13:51:10|440.34|437.94|440.51|438.11|440.68|438.28|440.34|437.94|0
1634824280000|2021-10-21 13:51:20|440.68|438.28|440.68|438.28|440.84|438.44|440.68|438.28|0
1634824290000|2021-10-21 13:51:30|440.51|438.11|440.34|437.94|440.51|438.11|440.34|437.94|0
1634824300000|2021-10-21 13:51:40|440.18|437.78|440.18|437.78|440.34|437.94|440.18|437.78|0
1634824310000|2021-10-21 13:51:50|440.34|437.94|440.51|438.11|440.51|438.11|440.18|437.78|0
1634824320000|2021-10-21 13:52:00|440.34|437.94|440.34|437.94|440.34|437.94|440.34|437.94|0
1634824330000|2021-10-21 13:52:10|440.18|437.78|440.01|437.61|440.18|437.78|440.01|437.61|0
1634824340000|2021-10-21 13:52:20|440.18|437.78|440.18|437.78|440.18|437.78|440.18|437.78|0
1634824350000|2021-10-21 13:52:30|440.34|437.94|440.34|437.94|440.34|437.94|440.34|437.94|0
1634824360000|2021-10-21 13:52:40|440.51|438.11|440.84|438.44|440.84|438.44|440.51|438.11|0
1634824370000|2021-10-21 13:52:50|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1634824380000|2021-10-21 13:53:00|441.18|438.78|441.01|438.61|441.18|438.78|440.84|438.44|0
1634824390000|2021-10-21 13:53:10|440.84|438.44|440.68|438.28|440.84|438.44|440.68|438.28|0
1634824400000|2021-10-21 13:53:20|440.84|438.44|440.68|438.28|440.84|438.44|440.68|438.28|0
1634824410000|2021-10-21 13:53:30|440.84|438.44|440.84|438.44|440.84|438.44|440.84|438.44|0
1634824430000|2021-10-21 13:53:50|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1634824440000|2021-10-21 13:54:00|440.84|438.44|440.34|437.94|440.84|438.44|440.34|437.94|0
1634824450000|2021-10-21 13:54:10|440.18|437.78|439.84|437.44|440.18|437.78|439.84|437.44|0
1634824460000|2021-10-21 13:54:20|440.01|437.61|440.01|437.61|440.01|437.61|440.01|437.61|0
1634824470000|2021-10-21 13:54:30|439.84|437.44|439.84|437.44|439.84|437.44|439.84|437.44|0
1634824480000|2021-10-21 13:54:40|439.67|437.27|439.84|437.44|439.84|437.44|439.67|437.27|0
1634824490000|2021-10-21 13:54:50|440.01|437.61|440.01|437.61|440.01|437.61|440.01|437.61|0
1634824500000|2021-10-21 13:55:00|439.84|437.44|440.17|437.77|440.17|437.77|439.67|437.27|0
1634824510000|2021-10-21 13:55:10|440.01|437.61|440.01|437.61|440.01|437.61|439.84|437.44|0
1634824520000|2021-10-21 13:55:20|440.17|437.77|440.01|437.61|440.17|437.77|440.01|437.61|0
1634824530000|2021-10-21 13:55:30|439.84|437.44|440.01|437.61|440.01|437.61|439.84|437.44|0
1634824540000|2021-10-21 13:55:40|440.17|437.77|440.01|437.61|440.17|437.77|440.01|437.61|0
1634824550000|2021-10-21 13:55:50|439.84|437.44|439.34|436.94|439.84|437.44|439.34|436.94|0
1634824560000|2021-10-21 13:56:00|439.67|437.27|440.17|437.77|440.17|437.77|439.67|437.27|0
1634824570000|2021-10-21 13:56:10|439.84|437.44|439.51|437.11|439.84|437.44|439.51|437.11|0
1634824580000|2021-10-21 13:56:20|439.17|436.77|439.51|437.11|439.51|437.11|439.17|436.77|0
1634824590000|2021-10-21 13:56:30|439.34|436.94|439.01|436.61|439.34|436.94|439.01|436.61|0
1634824600000|2021-10-21 13:56:40|438.67|436.27|438.84|436.44|438.84|436.44|438.67|436.27|0
1634824610000|2021-10-21 13:56:50|439.01|436.61|438.67|436.27|439.01|436.61|438.67|436.27|0
1634824620000|2021-10-21 13:57:00|438.84|436.44|439.01|436.61|439.01|436.61|438.84|436.44|0
1634824630000|2021-10-21 13:57:10|439.17|436.77|439.17|436.77|439.17|436.77|439.01|436.61|0
1634824640000|2021-10-21 13:57:20|439.01|436.61|439.17|436.77|439.17|436.77|438.84|436.44|0
1634824650000|2021-10-21 13:57:30|439.34|436.94|439.51|437.11|439.51|437.11|439.34|436.94|0
1634824660000|2021-10-21 13:57:40|439.67|437.27|439.67|437.27|439.67|437.27|439.51|437.11|0
1634824670000|2021-10-21 13:57:50|439.84|437.44|439.84|437.44|439.84|437.44|439.67|437.27|0
1634824680000|2021-10-21 13:58:00|439.67|437.27|439.67|437.27|439.84|437.44|439.67|437.27|0
1634824690000|2021-10-21 13:58:10|439.51|437.11|439.51|437.11|439.51|437.11|439.34|436.94|0
1634824700000|2021-10-21 13:58:20|439.67|437.27|439.67|437.27|439.67|437.27|439.67|437.27|0
1634824710000|2021-10-21 13:58:30|439.84|437.44|439.51|437.11|439.84|437.44|439.51|437.11|0
1634824720000|2021-10-21 13:58:40|439.34|436.94|439.51|437.11|439.51|437.11|439.34|436.94|0
1634824730000|2021-10-21 13:58:50|439.34|436.94|439.34|436.94|439.34|436.94|439.34|436.94|0
1634824750000|2021-10-21 13:59:10|439.17|436.77|439.51|437.11|439.51|437.11|439.17|436.77|0
1634824760000|2021-10-21 13:59:20|439.67|437.27|439.67|437.27|439.67|437.27|439.67|437.27|0
1634824770000|2021-10-21 13:59:30|439.51|437.11|439.84|437.44|439.84|437.44|439.5|437.1|0
1634824780000|2021-10-21 13:59:40|439.67|437.27|439.59|437.19|439.67|437.27|439.59|437.19|0
1634824790000|2021-10-21 13:59:50|439.5|437.1|439.84|437.44|439.84|437.44|439.34|436.94|0
1634824800000|2021-10-21 14:00:00|439.67|437.27|440.17|437.77|440.51|438.11|439.67|437.27|0
1634824810000|2021-10-21 14:00:10|440.01|437.61|439.84|437.44|440.01|437.61|439.84|437.44|0
1634824820000|2021-10-21 14:00:20|439.34|436.94|439.5|437.1|439.5|437.1|439.34|436.94|0
1634824830000|2021-10-21 14:00:30|439.84|437.44|439.5|437.1|439.84|437.44|439.5|437.1|0
1634824840000|2021-10-21 14:00:40|439.34|436.94|439.34|436.94|439.67|437.27|439.34|436.94|0
1634824850000|2021-10-21 14:00:50|439.17|436.77|439.17|436.77|439.17|436.77|438.84|436.44|0
1634824860000|2021-10-21 14:01:00|439.34|436.94|439.34|436.94|439.5|437.1|439.34|436.94|0
1634824870000|2021-10-21 14:01:10|439.17|436.77|439.17|436.77|439.34|436.94|439.17|436.77|0
1634824880000|2021-10-21 14:01:20|439|436.6|439.17|436.77|439.17|436.77|438.84|436.44|0
1634824890000|2021-10-21 14:01:30|439|436.6|439.5|437.1|439.5|437.1|439|436.6|0
1634824900000|2021-10-21 14:01:40|439.34|436.94|439.34|436.94|439.34|436.94|439.17|436.77|0
1634824910000|2021-10-21 14:01:50|439.17|436.77|438.84|436.44|439.17|436.77|438.84|436.44|0
1634824920000|2021-10-21 14:02:00|438.67|436.27|438.84|436.44|438.84|436.44|438.67|436.27|0
1634824930000|2021-10-21 14:02:10|439|436.6|439.34|436.94|439.5|437.1|439|436.6|0
1634824940000|2021-10-21 14:02:20|439.42|437.02|439.17|436.77|439.42|437.02|439|436.6|0
1634824950000|2021-10-21 14:02:30|439.34|436.94|439.5|437.1|439.5|437.1|439.17|436.77|0
1634824960000|2021-10-21 14:02:40|439.34|436.94|439.34|436.94|439.34|436.94|439.17|436.77|0
1634824970000|2021-10-21 14:02:50|439.17|436.77|438.84|436.44|439.17|436.77|438.84|436.44|0
1634824980000|2021-10-21 14:03:00|439.17|436.77|439|436.6|439.17|436.77|439|436.6|0
1634824990000|2021-10-21 14:03:10|439.17|436.77|439.5|437.1|439.5|437.1|439.17|436.77|0
1634825000000|2021-10-21 14:03:20|439.67|437.27|439.67|437.27|439.67|437.27|439.67|437.27|0
1634825010000|2021-10-21 14:03:30|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1634825020000|2021-10-21 14:03:40|439.34|436.94|439.5|437.1|439.5|437.1|439.34|436.94|0
1634825030000|2021-10-21 14:03:50|439.34|436.94|439.17|436.77|439.34|436.94|439.17|436.77|0
1634825040000|2021-10-21 14:04:00|439|436.6|439|436.6|439.17|436.77|439|436.6|0
1634825050000|2021-10-21 14:04:10|439.34|436.94|439.67|437.27|439.67|437.27|439.34|436.94|0
1634825060000|2021-10-21 14:04:20|439.84|437.44|439.67|437.27|439.84|437.44|439.5|437.1|0
1634825070000|2021-10-21 14:04:30|439.75|437.35|439.5|437.1|439.75|437.35|439.5|437.1|0
1634825080000|2021-10-21 14:04:40|439.34|436.94|439.5|437.1|439.5|437.1|439.34|436.94|0
1634825090000|2021-10-21 14:04:50|439.67|437.27|440.17|437.77|440.17|437.77|439.67|437.27|0
1634825100000|2021-10-21 14:05:00|440.34|437.94|440.34|437.94|440.5|438.1|440.34|437.94|0
1634825110000|2021-10-21 14:05:10|440.17|437.77|439.84|437.44|440.17|437.77|439.84|437.44|0
1634825120000|2021-10-21 14:05:20|439.67|437.27|439.67|437.27|439.67|437.27|439.67|437.27|0
1634825130000|2021-10-21 14:05:30|440|437.6|439.67|437.27|440|437.6|439.67|437.27|0
1634825140000|2021-10-21 14:05:40|439.84|437.44|440.17|437.77|440.17|437.77|439.84|437.44|0
1634825150000|2021-10-21 14:05:50|440|437.6|439.67|437.27|440|437.6|439.67|437.27|0
1634825160000|2021-10-21 14:06:00|439.75|437.35|439.84|437.44|440|437.6|439.75|437.35|0
1634825170000|2021-10-21 14:06:10|439.67|437.27|439.67|437.27|439.67|437.27|439.67|437.27|0
1634825180000|2021-10-21 14:06:20|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1634825190000|2021-10-21 14:06:30|439.67|437.27|439.42|437.02|439.67|437.27|439.42|437.02|0
1634825200000|2021-10-21 14:06:40|439.5|437.1|439.5|437.1|439.5|437.1|439.34|436.94|0
1634825220000|2021-10-21 14:07:00|439.67|437.27|439.5|437.1|439.67|437.27|439.34|436.94|0
1634825230000|2021-10-21 14:07:10|439.67|437.27|439.84|437.44|439.84|437.44|439.67|437.27|0
1634825240000|2021-10-21 14:07:20|439.67|437.27|440|437.6|440|437.6|439.67|437.27|0
1634825250000|2021-10-21 14:07:30|439.84|437.44|440.17|437.77|440.17|437.77|439.84|437.44|0
1634825260000|2021-10-21 14:07:40|440|437.6|440.34|437.94|440.34|437.94|440|437.6|0
1634825270000|2021-10-21 14:07:50|440.17|437.77|440.34|437.94|440.34|437.94|440.17|437.77|0
1634825280000|2021-10-21 14:08:00|440.5|438.1|440.34|437.94|440.5|438.1|440.34|437.94|0
1634825290000|2021-10-21 14:08:10|440.5|438.1|440.84|438.44|440.84|438.44|440.5|438.1|0
1634825300000|2021-10-21 14:08:20|440.67|438.27|440.5|438.1|440.67|438.27|440.5|438.1|0
1634825310000|2021-10-21 14:08:30|440.67|438.27|440.34|437.94|440.67|438.27|440.34|437.94|0
1634825320000|2021-10-21 14:08:40|440.5|438.1|440.67|438.27|440.67|438.27|440.5|438.1|0
1634825330000|2021-10-21 14:08:50|440.5|438.1|440.84|438.44|440.84|438.44|440.5|438.1|0
1634825340000|2021-10-21 14:09:00|440.67|438.27|440.67|438.27|440.84|438.44|440.67|438.27|0
1634825350000|2021-10-21 14:09:10|440.84|438.44|441|438.6|441|438.6|440.67|438.27|0
1634825360000|2021-10-21 14:09:20|440.84|438.44|441|438.6|441|438.6|440.84|438.44|0
1634825370000|2021-10-21 14:09:30|441.17|438.77|441.34|438.94|441.51|439.11|441.17|438.77|0
1634825380000|2021-10-21 14:09:40|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1634825390000|2021-10-21 14:09:50|441.67|439.27|441.34|438.94|441.67|439.27|441.34|438.94|0
1634825400000|2021-10-21 14:10:00|441.67|439.27|441.51|439.11|441.67|439.27|441.34|438.94|0
1634825410000|2021-10-21 14:10:10|441.34|438.94|441.51|439.11|441.51|439.11|441.34|438.94|0
1634825420000|2021-10-21 14:10:20|441.34|438.94|441.51|439.11|441.51|439.11|441.34|438.94|0
1634825430000|2021-10-21 14:10:30|441.67|439.27|441.51|439.11|441.67|439.27|441.51|439.11|0
1634825440000|2021-10-21 14:10:40|441.67|439.27|441.51|439.11|441.67|439.27|441.34|438.94|0
1634825450000|2021-10-21 14:10:50|441.34|438.94|441.34|438.94|441.34|438.94|441.34|438.94|0
1634825460000|2021-10-21 14:11:00|441.17|438.77|441|438.6|441.34|438.94|441|438.6|0
1634825480000|2021-10-21 14:11:20|441.17|438.77|441|438.6|441.17|438.77|441|438.6|0
1634825490000|2021-10-21 14:11:30|440.84|438.44|440.84|438.44|440.84|438.44|440.84|438.44|0
1634825500000|2021-10-21 14:11:40|440.67|438.27|440.5|438.1|440.67|438.27|440.5|438.1|0
1634825510000|2021-10-21 14:11:50|440.34|437.94|440.17|437.77|440.34|437.94|440.17|437.77|0
1634825520000|2021-10-21 14:12:00|440|437.6|439.83|437.43|440|437.6|439.83|437.43|0
1634825530000|2021-10-21 14:12:10|440|437.6|439.67|437.27|440|437.6|439.67|437.27|0
1634825540000|2021-10-21 14:12:20|439.83|437.43|440|437.6|440|437.6|439.83|437.43|0
1634825550000|2021-10-21 14:12:30|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1634825560000|2021-10-21 14:12:40|440|437.6|440.33|437.93|440.33|437.93|440|437.6|0
1634825580000|2021-10-21 14:13:00|440.17|437.77|439.83|437.43|440.17|437.77|439.83|437.43|0
1634825590000|2021-10-21 14:13:10|440|437.6|440.33|437.93|440.33|437.93|440|437.6|0
1634825600000|2021-10-21 14:13:20|440.5|438.1|440.5|438.1|440.67|438.27|440.5|438.1|0
1634825610000|2021-10-21 14:13:30|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1634825630000|2021-10-21 14:13:50|440.5|438.1|440.17|437.77|440.5|438.1|440.17|437.77|0
1634825640000|2021-10-21 14:14:00|440.33|437.93|440.17|437.77|440.33|437.93|440.17|437.77|0
1634825650000|2021-10-21 14:14:10|440|437.6|440|437.6|440|437.6|440|437.6|0
1634825660000|2021-10-21 14:14:20|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1634825680000|2021-10-21 14:14:40|440.33|437.93|440.5|438.1|440.5|438.1|440.33|437.93|0
1634825690000|2021-10-21 14:14:50|440.67|438.27|440.84|438.44|440.84|438.44|440.67|438.27|0
1634825700000|2021-10-21 14:15:00|440.67|438.27|440.84|438.44|440.84|438.44|440.67|438.27|0
1634825710000|2021-10-21 14:15:10|440.67|438.27|440.5|438.1|440.67|438.27|440.5|438.1|0
1634825720000|2021-10-21 14:15:20|440.67|438.27|440.5|438.1|440.67|438.27|440.5|438.1|0
1634825730000|2021-10-21 14:15:30|440.41|438.01|440.5|438.1|440.5|438.1|440.41|438.01|0
1634825740000|2021-10-21 14:15:40|440.33|437.93|440.5|438.1|440.5|438.1|440.33|437.93|0
1634825750000|2021-10-21 14:15:50|440.41|438.01|440.33|437.93|440.5|438.1|440.33|437.93|0
1634825760000|2021-10-21 14:16:00|440.17|437.77|440.17|437.77|440.33|437.93|440.17|437.77|0
1634825770000|2021-10-21 14:16:10|440|437.6|440.08|437.68|440.17|437.77|440|437.6|0
1634825780000|2021-10-21 14:16:20|440.17|437.77|440.33|437.93|440.5|438.1|440.17|437.77|0
1634825790000|2021-10-21 14:16:30|440.5|438.1|440.67|438.27|440.67|438.27|440.5|438.1|0
1634825810000|2021-10-21 14:16:50|440.83|438.43|440.5|438.1|440.83|438.43|440.5|438.1|0
1634825820000|2021-10-21 14:17:00|440.33|437.93|440.5|438.1|440.5|438.1|440.33|437.93|0
1634825830000|2021-10-21 14:17:10|440.67|438.27|441|438.6|441|438.6|440.67|438.27|0
1634825840000|2021-10-21 14:17:20|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1634825850000|2021-10-21 14:17:30|441|438.6|440.83|438.43|441|438.6|440.83|438.43|0
1634825860000|2021-10-21 14:17:40|441|438.6|441.17|438.77|441.17|438.77|441|438.6|0
1634825870000|2021-10-21 14:17:50|441|438.6|441.17|438.77|441.17|438.77|441|438.6|0
1634825880000|2021-10-21 14:18:00|441.34|438.94|441.34|438.94|441.34|438.94|441.17|438.77|0
1634825890000|2021-10-21 14:18:10|441.17|438.77|441.17|438.77|441.34|438.94|441.17|438.77|0
1634825900000|2021-10-21 14:18:20|441.08|438.68|441|438.6|441.08|438.68|441|438.6|0
1634825910000|2021-10-21 14:18:30|441.17|438.77|441.34|438.94|441.34|438.94|441.17|438.77|0
1634825920000|2021-10-21 14:18:40|441.5|439.1|441.5|439.1|441.67|439.27|441.5|439.1|0
1634825940000|2021-10-21 14:19:00|441.34|438.94|441.67|439.27|441.67|439.27|441.34|438.94|0
1634825950000|2021-10-21 14:19:10|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1634825960000|2021-10-21 14:19:20|441.67|439.27|441.67|439.27|441.67|439.27|441.5|439.1|0
1634825970000|2021-10-21 14:19:30|441.5|439.1|441.5|439.1|441.5|439.1|441.5|439.1|0
1634825980000|2021-10-21 14:19:40|441.67|439.27|441.5|439.1|441.67|439.27|441.5|439.1|0
1634825990000|2021-10-21 14:19:50|441.34|438.94|441.33|438.93|441.34|438.94|441.33|438.93|0
1634826000000|2021-10-21 14:20:00|441.17|438.77|441.33|438.93|441.33|438.93|441.17|438.77|0
1634826010000|2021-10-21 14:20:10|441.5|439.1|441.33|438.93|441.5|439.1|441.33|438.93|0
1634826020000|2021-10-21 14:20:20|441.67|439.27|441.17|438.77|441.67|439.27|441.17|438.77|0
1634826030000|2021-10-21 14:20:30|441.33|438.93|440.83|438.43|441.33|438.93|440.83|438.43|0
1634826040000|2021-10-21 14:20:40|441|438.6|440.83|438.43|441|438.6|440.83|438.43|0
1634826050000|2021-10-21 14:20:50|441|438.6|440.83|438.43|441|438.6|440.67|438.27|0
1634826060000|2021-10-21 14:21:00|440.67|438.27|440.83|438.43|440.83|438.43|440.67|438.27|0
1634826070000|2021-10-21 14:21:10|441|438.6|440.67|438.27|441|438.6|440.67|438.27|0
1634826100000|2021-10-21 14:21:40|440.5|438.1|440.5|438.1|440.5|438.1|440.5|438.1|0
1634826110000|2021-10-21 14:21:50|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1634826120000|2021-10-21 14:22:00|440.5|438.1|440.67|438.27|440.67|438.27|440.5|438.1|0
1634826130000|2021-10-21 14:22:10|440.5|438.1|440.67|438.27|440.67|438.27|440.5|438.1|0
1634826140000|2021-10-21 14:22:20|440.83|438.43|441|438.6|441|438.6|440.83|438.43|0
1634826150000|2021-10-21 14:22:30|441.17|438.77|441.17|438.77|441.17|438.77|441|438.6|0
1634826160000|2021-10-21 14:22:40|441|438.6|441|438.6|441.17|438.77|441|438.6|0
1634826170000|2021-10-21 14:22:50|441.17|438.77|441.17|438.77|441.17|438.77|441.17|438.77|0
1634826180000|2021-10-21 14:23:00|441.33|438.93|441|438.6|441.33|438.93|441|438.6|0
1634826190000|2021-10-21 14:23:10|440.83|438.43|441|438.6|441|438.6|440.83|438.43|0
1634826200000|2021-10-21 14:23:20|440.83|438.43|440.5|438.1|440.83|438.43|440.5|438.1|0
1634826210000|2021-10-21 14:23:30|440.66|438.26|440.5|438.1|440.66|438.26|440.33|437.93|0
1634826220000|2021-10-21 14:23:40|440.66|438.26|440.83|438.43|440.83|438.43|440.5|438.1|0
1634826230000|2021-10-21 14:23:50|441|438.6|440.83|438.43|441|438.6|440.83|438.43|0
1634826240000|2021-10-21 14:24:00|441|438.6|441|438.6|441.17|438.77|441|438.6|0
1634826250000|2021-10-21 14:24:10|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1634826260000|2021-10-21 14:24:20|441|438.6|441.33|438.93|441.33|438.93|441|438.6|0
1634826270000|2021-10-21 14:24:30|441.17|438.77|441.33|438.93|441.33|438.93|441.17|438.77|0
1634826280000|2021-10-21 14:24:40|441.17|438.77|441.17|438.77|441.17|438.77|441.17|438.77|0
1634826290000|2021-10-21 14:24:50|441|438.6|441|438.6|441|438.6|441|438.6|0
1634826300000|2021-10-21 14:25:00|441.17|438.77|441.33|438.93|441.33|438.93|441.17|438.77|0
1634826310000|2021-10-21 14:25:10|441.17|438.77|441|438.6|441.17|438.77|441|438.6|0
1634826320000|2021-10-21 14:25:20|440.91|438.51|440.66|438.26|441|438.6|440.66|438.26|0
1634826330000|2021-10-21 14:25:30|440.83|438.43|440.66|438.26|440.83|438.43|440.66|438.26|0
1634826340000|2021-10-21 14:25:40|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1634826350000|2021-10-21 14:25:50|440.5|438.1|440.5|438.1|440.66|438.26|440.5|438.1|0
1634826360000|2021-10-21 14:26:00|440.66|438.26|441|438.6|441|438.6|440.66|438.26|0
1634826370000|2021-10-21 14:26:10|441.17|438.77|441|438.6|441.17|438.77|441|438.6|0
1634826380000|2021-10-21 14:26:20|441.17|438.77|440.83|438.43|441.17|438.77|440.83|438.43|0
1634826390000|2021-10-21 14:26:30|441|438.6|441|438.6|441|438.6|441|438.6|0
1634826400000|2021-10-21 14:26:40|441.17|438.77|441.17|438.77|441.17|438.77|441|438.6|0
1634826410000|2021-10-21 14:26:50|441|438.6|440.83|438.43|441|438.6|440.83|438.43|0
1634826420000|2021-10-21 14:27:00|441|438.6|441|438.6|441|438.6|441|438.6|0
1634826430000|2021-10-21 14:27:10|441.16|438.76|441.16|438.76|441.16|438.76|441.16|438.76|0
1634826440000|2021-10-21 14:27:20|441|438.6|441|438.6|441|438.6|441|438.6|0
1634826450000|2021-10-21 14:27:30|440.83|438.43|441.16|438.76|441.16|438.76|440.83|438.43|0
1634826460000|2021-10-21 14:27:40|441.33|438.93|441.5|439.1|441.5|439.1|441.33|438.93|0
1634826470000|2021-10-21 14:27:50|441.33|438.93|441.5|439.1|441.5|439.1|441.33|438.93|0
1634826490000|2021-10-21 14:28:10|441.67|439.27|441.83|439.43|441.83|439.43|441.67|439.27|0
1634826500000|2021-10-21 14:28:20|441.67|439.27|441.83|439.43|441.83|439.43|441.67|439.27|0
1634826510000|2021-10-21 14:28:30|442|439.6|442|439.6|442|439.6|442|439.6|0
1634826520000|2021-10-21 14:28:40|442.17|439.77|442.17|439.77|442.17|439.77|442.17|439.77|0
1634826530000|2021-10-21 14:28:50|442.34|439.94|442.67|440.27|442.67|440.27|442.34|439.94|0
1634826540000|2021-10-21 14:29:00|442.84|440.44|442.84|440.44|443.01|440.61|442.84|440.44|0
1634826550000|2021-10-21 14:29:10|443.01|440.61|442.84|440.44|443.01|440.61|442.84|440.44|0
1634826560000|2021-10-21 14:29:20|443.01|440.61|443.01|440.61|443.01|440.61|442.84|440.44|0
1634826570000|2021-10-21 14:29:30|442.84|440.44|442.84|440.44|443.01|440.61|442.84|440.44|0
1634826580000|2021-10-21 14:29:40|442.67|440.27|442.84|440.44|442.84|440.44|442.67|440.27|0
1634826590000|2021-10-21 14:29:50|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1634826600000|2021-10-21 14:30:00|443.17|440.77|443.01|440.61|443.17|440.77|443.01|440.61|0
1634826610000|2021-10-21 14:30:10|442.84|440.44|442.5|440.1|442.84|440.44|442.34|439.94|0
1634826620000|2021-10-21 14:30:20|442.33|439.93|442.5|440.1|442.5|440.1|442.33|439.93|0
1634826630000|2021-10-21 14:30:30|442.17|439.77|442|439.6|442.17|439.77|442|439.6|0
1634826640000|2021-10-21 14:30:40|442.17|439.77|442.33|439.93|442.33|439.93|442.17|439.77|0
1634826650000|2021-10-21 14:30:50|442.5|440.1|442.84|440.44|442.84|440.44|442.5|440.1|0
1634826660000|2021-10-21 14:31:00|442.67|440.27|442.5|440.1|442.67|440.27|442.5|440.1|0
1634826670000|2021-10-21 14:31:10|442.67|440.27|443|440.6|443|440.6|442.67|440.27|0
1634826680000|2021-10-21 14:31:20|443.17|440.77|443|440.6|443.17|440.77|443|440.6|0
1634826690000|2021-10-21 14:31:30|443.17|440.77|443|440.6|443.17|440.77|443|440.6|0
1634826700000|2021-10-21 14:31:40|443.17|440.77|443|440.6|443.17|440.77|443|440.6|0
1634826710000|2021-10-21 14:31:50|442.84|440.44|443|440.6|443|440.6|442.84|440.44|0
1634826720000|2021-10-21 14:32:00|443.17|440.77|443|440.6|443.17|440.77|443|440.6|0
1634826730000|2021-10-21 14:32:10|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1634826740000|2021-10-21 14:32:20|442.67|440.27|442.84|440.44|442.84|440.44|442.67|440.27|0
1634826750000|2021-10-21 14:32:30|443|440.6|443|440.6|443|440.6|443|440.6|0
1634826760000|2021-10-21 14:32:40|443.17|440.77|443.34|440.94|443.34|440.94|443.17|440.77|0
1634826770000|2021-10-21 14:32:50|443.17|440.77|443|440.6|443.17|440.77|443|440.6|0
1634826790000|2021-10-21 14:33:10|443.17|440.77|443.34|440.94|443.34|440.94|443.17|440.77|0
1634826800000|2021-10-21 14:33:20|443.17|440.77|443.34|440.94|443.34|440.94|443.17|440.77|0
1634826810000|2021-10-21 14:33:30|443.17|440.77|443.17|440.77|443.34|440.94|443.17|440.77|0
1634826820000|2021-10-21 14:33:40|443|440.6|443.17|440.77|443.17|440.77|443|440.6|0
1634826830000|2021-10-21 14:33:50|443.34|440.94|443.17|440.77|443.34|440.94|443.17|440.77|0
1634826840000|2021-10-21 14:34:00|443|440.6|443.17|440.77|443.17|440.77|443|440.6|0
1634826850000|2021-10-21 14:34:10|443|440.6|443.17|440.77|443.17|440.77|443|440.6|0
1634826860000|2021-10-21 14:34:20|443.34|440.94|443.51|441.11|443.51|441.11|443.34|440.94|0
1634826870000|2021-10-21 14:34:30|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1634826880000|2021-10-21 14:34:40|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1634826890000|2021-10-21 14:34:50|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1634826900000|2021-10-21 14:35:00|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1634826910000|2021-10-21 14:35:10|443.67|441.27|443.67|441.27|443.67|441.27|443.67|441.27|0
1634826920000|2021-10-21 14:35:20|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1634826930000|2021-10-21 14:35:30|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1634826940000|2021-10-21 14:35:40|443.51|441.11|443.34|440.94|443.51|441.11|443.34|440.94|0
1634826950000|2021-10-21 14:35:50|443.51|441.11|443.34|440.94|443.51|441.11|443.34|440.94|0
1634826960000|2021-10-21 14:36:00|443.17|440.77|443|440.6|443.17|440.77|443|440.6|0
1634826970000|2021-10-21 14:36:10|442.84|440.44|442.67|440.27|442.84|440.44|442.67|440.27|0
1634826980000|2021-10-21 14:36:20|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634826990000|2021-10-21 14:36:30|442.41|440.01|442.17|439.77|442.5|440.1|442.17|439.77|0
1634827010000|2021-10-21 14:36:50|442.16|439.76|442.33|439.93|442.33|439.93|442.16|439.76|0
1634827020000|2021-10-21 14:37:00|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634827030000|2021-10-21 14:37:10|442.33|439.93|442.33|439.93|442.5|440.1|442.33|439.93|0
1634827040000|2021-10-21 14:37:20|442.5|440.1|442.33|439.93|442.5|440.1|442.33|439.93|0
1634827050000|2021-10-21 14:37:30|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634827060000|2021-10-21 14:37:40|442.33|439.93|442.33|439.93|442.5|440.1|442.33|439.93|0
1634827070000|2021-10-21 14:37:50|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634827080000|2021-10-21 14:38:00|442.33|439.93|442.5|440.1|442.5|440.1|442.33|439.93|0
1634827090000|2021-10-21 14:38:10|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1634827100000|2021-10-21 14:38:20|442.5|440.1|442.5|440.1|442.58|440.18|442.5|440.1|0
1634827110000|2021-10-21 14:38:30|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1634827130000|2021-10-21 14:38:50|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634827150000|2021-10-21 14:39:10|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1634827160000|2021-10-21 14:39:20|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634827170000|2021-10-21 14:39:30|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1634827180000|2021-10-21 14:39:40|442.83|440.43|443|440.6|443|440.6|442.83|440.43|0
1634827190000|2021-10-21 14:39:50|442.83|440.43|442.67|440.27|442.83|440.43|442.67|440.27|0
1634827200000|2021-10-21 14:40:00|442.83|440.43|442.83|440.43|443|440.6|442.83|440.43|0
1634827210000|2021-10-21 14:40:10|443|440.6|443|440.6|443|440.6|443|440.6|0
1634827240000|2021-10-21 14:40:40|443.17|440.77|442.83|440.43|443.17|440.77|442.83|440.43|0
1634827270000|2021-10-21 14:41:10|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1634827280000|2021-10-21 14:41:20|442.5|440.1|442.33|439.93|442.5|440.1|442.33|439.93|0
1634827290000|2021-10-21 14:41:30|442.5|440.1|442.5|440.1|442.5|440.1|442.5|440.1|0
1634827300000|2021-10-21 14:41:40|442.67|440.27|442.67|440.27|442.67|440.27|442.5|440.1|0
1634827310000|2021-10-21 14:41:50|442.83|440.43|442.5|440.1|442.83|440.43|442.5|440.1|0
1634827320000|2021-10-21 14:42:00|442.67|440.27|442.67|440.27|442.67|440.27|442.5|440.1|0
1634827330000|2021-10-21 14:42:10|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1634827340000|2021-10-21 14:42:20|443|440.6|443|440.6|443|440.6|443|440.6|0
1634827360000|2021-10-21 14:42:40|442.83|440.43|442.83|440.43|443|440.6|442.83|440.43|0
1634827390000|2021-10-21 14:43:10|442.66|440.26|442.83|440.43|442.83|440.43|442.66|440.26|0
1634827400000|2021-10-21 14:43:20|442.66|440.26|442.83|440.43|442.83|440.43|442.66|440.26|0
1634827420000|2021-10-21 14:43:40|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1634827430000|2021-10-21 14:43:50|442.83|440.43|443|440.6|443|440.6|442.83|440.43|0
1634827450000|2021-10-21 14:44:10|443.33|440.93|443.33|440.93|443.5|441.1|443.33|440.93|0
1634827460000|2021-10-21 14:44:20|443.5|441.1|443.33|440.93|443.5|441.1|443.33|440.93|0
1634827480000|2021-10-21 14:44:40|443.17|440.77|443.5|441.1|443.5|441.1|443.17|440.77|0
1634827490000|2021-10-21 14:44:50|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1634827500000|2021-10-21 14:45:00|443.5|441.1|443.5|441.1|443.5|441.1|443.33|440.93|0
1634827540000|2021-10-21 14:45:40|443.33|440.93|443.84|441.44|443.84|441.44|443.33|440.93|0
1634827550000|2021-10-21 14:45:50|444|441.6|444.17|441.77|444.34|441.94|444|441.6|0
1634827560000|2021-10-21 14:46:00|444|441.6|444|441.6|444|441.6|444|441.6|0
1634827570000|2021-10-21 14:46:10|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1634827580000|2021-10-21 14:46:20|444|441.6|443.84|441.44|444|441.6|443.84|441.44|0
1634827590000|2021-10-21 14:46:30|444|441.6|444|441.6|444|441.6|444|441.6|0
1634827600000|2021-10-21 14:46:40|444.17|441.77|444.17|441.77|444.17|441.77|444|441.6|0
1634827610000|2021-10-21 14:46:50|444.34|441.94|444.51|442.11|444.51|442.11|444.34|441.94|0
1634827620000|2021-10-21 14:47:00|444.34|441.94|444.51|442.11|444.51|442.11|444.34|441.94|0
1634827650000|2021-10-21 14:47:30|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1634827660000|2021-10-21 14:47:40|445.18|442.78|445.18|442.78|445.35|442.95|445.18|442.78|0
1634827670000|2021-10-21 14:47:50|445.01|442.61|444.68|442.28|445.01|442.61|444.68|442.28|0
1634827680000|2021-10-21 14:48:00|444.51|442.11|444.68|442.28|444.84|442.44|444.51|442.11|0
1634827690000|2021-10-21 14:48:10|444.84|442.44|444.51|442.11|444.84|442.44|444.51|442.11|0
1634827700000|2021-10-21 14:48:20|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1634827710000|2021-10-21 14:48:30|444.84|442.44|444.84|442.44|444.84|442.44|444.67|442.27|0
1634827720000|2021-10-21 14:48:40|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1634827730000|2021-10-21 14:48:50|445.18|442.78|445.51|443.11|445.51|443.11|445.18|442.78|0
1634827740000|2021-10-21 14:49:00|445.68|443.28|445.51|443.11|445.68|443.28|445.51|443.11|0
1634827750000|2021-10-21 14:49:10|445.68|443.28|445.35|442.95|445.68|443.28|445.35|442.95|0
1634827760000|2021-10-21 14:49:20|445.18|442.78|445.18|442.78|445.35|442.95|445.18|442.78|0
1634827770000|2021-10-21 14:49:30|444.84|442.44|445.01|442.61|445.01|442.61|444.84|442.44|0
1634827780000|2021-10-21 14:49:40|444.84|442.44|444.84|442.44|444.84|442.44|444.84|442.44|0
1634827790000|2021-10-21 14:49:50|444.92|442.52|445.18|442.78|445.18|442.78|444.92|442.52|0
1634827800000|2021-10-21 14:50:00|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1634827810000|2021-10-21 14:50:10|444.84|442.44|444.51|442.11|444.84|442.44|444.51|442.11|0
1634827820000|2021-10-21 14:50:20|444.67|442.27|444.51|442.11|444.67|442.27|444.51|442.11|0
1634827840000|2021-10-21 14:50:40|444.67|442.27|444.84|442.44|444.84|442.44|444.67|442.27|0
1634827870000|2021-10-21 14:51:10|444.67|442.27|444.51|442.11|444.67|442.27|444.51|442.11|0
1634827880000|2021-10-21 14:51:20|444.34|441.94|444.17|441.77|444.34|441.94|444.17|441.77|0
1634827900000|2021-10-21 14:51:40|444|441.6|444|441.6|444|441.6|444|441.6|0
1634827910000|2021-10-21 14:51:50|444.08|441.68|444.08|441.68|444.08|441.68|444.08|441.68|0
1634827920000|2021-10-21 14:52:00|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1634827930000|2021-10-21 14:52:10|444|441.6|444|441.6|444|441.6|444|441.6|0
1634827940000|2021-10-21 14:52:20|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1634827950000|2021-10-21 14:52:30|444.34|441.94|444.17|441.77|444.34|441.94|444.17|441.77|0
1634827960000|2021-10-21 14:52:40|444|441.6|444|441.6|444.17|441.77|444|441.6|0
1634827980000|2021-10-21 14:53:00|444.17|441.77|443.67|441.27|444.17|441.77|443.67|441.27|0
1634827990000|2021-10-21 14:53:10|443.5|441.1|443.67|441.27|443.67|441.27|443.5|441.1|0
1634828000000|2021-10-21 14:53:20|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1634828010000|2021-10-21 14:53:30|443.67|441.27|443.5|441.1|443.67|441.27|443.5|441.1|0
1634828020000|2021-10-21 14:53:40|443.67|441.27|443.67|441.27|443.67|441.27|443.67|441.27|0
1634828040000|2021-10-21 14:54:00|443.5|441.1|443.33|440.93|443.5|441.1|443.33|440.93|0
1634828050000|2021-10-21 14:54:10|443.5|441.1|443.33|440.93|443.5|441.1|443.33|440.93|0
1634828060000|2021-10-21 14:54:20|443.16|440.76|443.16|440.76|443.16|440.76|443.16|440.76|0
1634828070000|2021-10-21 14:54:30|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1634828080000|2021-10-21 14:54:40|443.16|440.76|443.16|440.76|443.16|440.76|443.16|440.76|0
1634828090000|2021-10-21 14:54:50|443|440.6|443|440.6|443|440.6|442.83|440.43|0
1634828100000|2021-10-21 14:55:00|443.16|440.76|443|440.6|443.16|440.76|443|440.6|0
1634828110000|2021-10-21 14:55:10|442.83|440.43|443.16|440.76|443.33|440.93|442.83|440.43|0
1634828120000|2021-10-21 14:55:20|443.33|440.93|443.67|441.27|443.67|441.27|443.33|440.93|0
1634828130000|2021-10-21 14:55:30|443.5|441.1|443.67|441.27|443.67|441.27|443.5|441.1|0
1634828140000|2021-10-21 14:55:40|443.83|441.43|444|441.6|444|441.6|443.83|441.43|0
1634828150000|2021-10-21 14:55:50|443.83|441.43|444|441.6|444|441.6|443.83|441.43|0
1634828170000|2021-10-21 14:56:10|443.83|441.43|444|441.6|444|441.6|443.83|441.43|0
1634828180000|2021-10-21 14:56:20|443.83|441.43|443.83|441.43|444|441.6|443.83|441.43|0
1634828190000|2021-10-21 14:56:30|443.67|441.27|443.83|441.43|443.83|441.43|443.67|441.27|0
1634828200000|2021-10-21 14:56:40|444|441.6|444|441.6|444|441.6|444|441.6|0
1634828230000|2021-10-21 14:57:10|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1634828240000|2021-10-21 14:57:20|443.66|441.26|443.83|441.43|443.83|441.43|443.66|441.26|0
1634828250000|2021-10-21 14:57:30|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1634828280000|2021-10-21 14:58:00|443.83|441.43|443.66|441.26|443.83|441.43|443.66|441.26|0
1634828310000|2021-10-21 14:58:30|443.5|441.1|443.66|441.26|443.66|441.26|443.5|441.1|0
1634828320000|2021-10-21 14:58:40|443.5|441.1|443.33|440.93|443.5|441.1|443.33|440.93|0
1634828330000|2021-10-21 14:58:50|443.16|440.76|442.99|440.59|443.16|440.76|442.99|440.59|0
1634828340000|2021-10-21 14:59:00|443.16|440.76|443.16|440.76|443.16|440.76|443.16|440.76|0
1634828350000|2021-10-21 14:59:10|442.99|440.59|442.83|440.43|442.99|440.59|442.83|440.43|0
1634828360000|2021-10-21 14:59:20|442.66|440.26|442.32|439.92|442.66|440.26|442.32|439.92|0
1634828370000|2021-10-21 14:59:30|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1634828380000|2021-10-21 14:59:40|442.32|439.92|442.49|440.09|442.49|440.09|442.32|439.92|0
1634828390000|2021-10-21 14:59:50|442.32|439.92|442.16|439.76|442.32|439.92|442.16|439.76|0
1634828400000|2021-10-21 15:00:00|442.32|439.92|442.32|439.92|442.66|440.26|442.32|439.92|0
1634828410000|2021-10-21 15:00:10|442.49|440.09|442.49|440.09|442.49|440.09|442.49|440.09|0
1634828430000|2021-10-21 15:00:30|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1634828450000|2021-10-21 15:00:50|442.83|440.43|442.99|440.59|442.99|440.59|442.83|440.43|0
1634828470000|2021-10-21 15:01:10|442.83|440.43|442.66|440.26|442.83|440.43|442.66|440.26|0
1634828480000|2021-10-21 15:01:20|442.83|440.43|442.49|440.09|442.83|440.43|442.49|440.09|0
1634828490000|2021-10-21 15:01:30|442.66|440.26|442.49|440.09|442.66|440.26|442.49|440.09|0
1634828500000|2021-10-21 15:01:40|442.32|439.92|442.32|439.92|442.49|440.09|442.32|439.92|0
1634828520000|2021-10-21 15:02:00|442.49|440.09|442.66|440.26|442.66|440.26|442.49|440.09|0
1634828530000|2021-10-21 15:02:10|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1634828540000|2021-10-21 15:02:20|442.99|440.59|442.99|440.59|442.99|440.59|442.99|440.59|0
1634828550000|2021-10-21 15:02:30|443.16|440.76|443.33|440.93|443.33|440.93|443.16|440.76|0
1634828560000|2021-10-21 15:02:40|443.49|441.09|443.49|441.09|443.49|441.09|443.49|441.09|0
1634828580000|2021-10-21 15:03:00|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1634828590000|2021-10-21 15:03:10|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1634828620000|2021-10-21 15:03:40|443.16|440.76|443.33|440.93|443.33|440.93|443.16|440.76|0
1634828630000|2021-10-21 15:03:50|443.16|440.76|443.16|440.76|443.16|440.76|443.16|440.76|0
1634828640000|2021-10-21 15:04:00|442.99|440.59|442.99|440.59|442.99|440.59|442.99|440.59|0
1634828650000|2021-10-21 15:04:10|443.16|440.76|443.16|440.76|443.16|440.76|443.16|440.76|0
1634828660000|2021-10-21 15:04:20|442.99|440.59|442.66|440.26|442.99|440.59|442.66|440.26|0
1634828680000|2021-10-21 15:04:40|442.49|440.09|442.49|440.09|442.49|440.09|442.32|439.92|0
1634828690000|2021-10-21 15:04:50|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1634828700000|2021-10-21 15:05:00|442.15|439.75|442.49|440.09|442.49|440.09|442.15|439.75|0
1634828710000|2021-10-21 15:05:10|442.32|439.92|442.15|439.75|442.32|439.92|442.15|439.75|0
1634828720000|2021-10-21 15:05:20|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1634828730000|2021-10-21 15:05:30|442.15|439.75|442.15|439.75|442.15|439.75|441.99|439.59|0
1634828740000|2021-10-21 15:05:40|441.99|439.59|441.32|438.92|441.99|439.59|441.32|438.92|0
1634828750000|2021-10-21 15:05:50|441.48|439.08|441.48|439.08|441.65|439.25|441.48|439.08|0
1634828760000|2021-10-21 15:06:00|441.65|439.25|441.65|439.25|441.82|439.42|441.65|439.25|0
1634828770000|2021-10-21 15:06:10|441.48|439.08|441.65|439.25|441.65|439.25|441.48|439.08|0
1634828780000|2021-10-21 15:06:20|441.48|439.08|441.32|438.92|441.48|439.08|441.32|438.92|0
1634828790000|2021-10-21 15:06:30|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1634828800000|2021-10-21 15:06:40|441.32|438.92|441.48|439.08|441.48|439.08|441.32|438.92|0
1634828810000|2021-10-21 15:06:50|441.32|438.92|441.32|438.92|441.32|438.92|441.32|438.92|0
1634828820000|2021-10-21 15:07:00|441.15|438.75|441.32|438.92|441.32|438.92|441.15|438.75|0
1634828830000|2021-10-21 15:07:10|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1634828840000|2021-10-21 15:07:20|441.32|438.92|441.48|439.08|441.48|439.08|441.32|438.92|0
1634828850000|2021-10-21 15:07:30|441.65|439.25|441.65|439.25|441.65|439.25|441.65|439.25|0
1634828860000|2021-10-21 15:07:40|441.82|439.42|441.99|439.59|441.99|439.59|441.82|439.42|0
1634828870000|2021-10-21 15:07:50|441.82|439.42|441.82|439.42|441.82|439.42|441.65|439.25|0
1634828880000|2021-10-21 15:08:00|441.99|439.59|441.48|439.08|441.99|439.59|441.48|439.08|0
1634828890000|2021-10-21 15:08:10|441.65|439.25|441.65|439.25|441.65|439.25|441.65|439.25|0
1634828900000|2021-10-21 15:08:20|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1634828910000|2021-10-21 15:08:30|441.65|439.25|441.82|439.42|441.82|439.42|441.65|439.25|0
1634828920000|2021-10-21 15:08:40|441.65|439.25|441.48|439.08|441.65|439.25|441.48|439.08|0
1634828930000|2021-10-21 15:08:50|441.32|438.92|441.15|438.75|441.32|438.92|441.15|438.75|0
1634828940000|2021-10-21 15:09:00|441.32|438.92|440.98|438.58|441.32|438.92|440.98|438.58|0
1634828950000|2021-10-21 15:09:10|440.81|438.41|440.65|438.25|440.81|438.41|440.65|438.25|0
1634828960000|2021-10-21 15:09:20|440.81|438.41|440.98|438.58|440.98|438.58|440.81|438.41|0
1634828970000|2021-10-21 15:09:30|441.15|438.75|440.81|438.41|441.15|438.75|440.81|438.41|0
1634828980000|2021-10-21 15:09:40|440.65|438.25|440.65|438.25|440.81|438.41|440.65|438.25|0
1634828990000|2021-10-21 15:09:50|440.48|438.08|440.48|438.08|440.48|438.08|440.31|437.91|0
1634829000000|2021-10-21 15:10:00|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634829010000|2021-10-21 15:10:10|440.14|437.74|440.48|438.08|440.48|438.08|440.14|437.74|0
1634829020000|2021-10-21 15:10:20|440.65|438.25|441.06|438.66|441.06|438.66|440.65|438.25|0
1634829030000|2021-10-21 15:10:30|440.98|438.58|440.98|438.58|440.98|438.58|440.98|438.58|0
1634829040000|2021-10-21 15:10:40|440.81|438.41|440.31|437.91|440.81|438.41|440.31|437.91|0
1634829050000|2021-10-21 15:10:50|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1634829060000|2021-10-21 15:11:00|440.31|437.91|439.98|437.58|440.31|437.91|439.98|437.58|0
1634829070000|2021-10-21 15:11:10|439.81|437.41|440.14|437.74|440.14|437.74|439.81|437.41|0
1634829080000|2021-10-21 15:11:20|439.98|437.58|439.64|437.24|439.98|437.58|439.64|437.24|0
1634829090000|2021-10-21 15:11:30|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1634829100000|2021-10-21 15:11:40|439.98|437.58|439.98|437.58|440.14|437.74|439.98|437.58|0
1634829110000|2021-10-21 15:11:50|439.81|437.41|440.14|437.74|440.14|437.74|439.81|437.41|0
1634829120000|2021-10-21 15:12:00|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634829130000|2021-10-21 15:12:10|440.65|438.25|440.65|438.25|440.65|438.25|440.48|438.08|0
1634829140000|2021-10-21 15:12:20|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634829150000|2021-10-21 15:12:30|440.65|438.25|440.65|438.25|440.81|438.41|440.65|438.25|0
1634829160000|2021-10-21 15:12:40|440.48|438.08|440.48|438.08|440.48|438.08|440.31|437.91|0
1634829170000|2021-10-21 15:12:50|440.31|437.91|440.14|437.74|440.48|438.08|440.14|437.74|0
1634829180000|2021-10-21 15:13:00|440.31|437.91|440.14|437.74|440.31|437.91|440.14|437.74|0
1634829200000|2021-10-21 15:13:20|440.31|437.91|440.14|437.74|440.31|437.91|440.14|437.74|0
1634829210000|2021-10-21 15:13:30|439.98|437.58|440.14|437.74|440.14|437.74|439.98|437.58|0
1634829220000|2021-10-21 15:13:40|439.98|437.58|440.14|437.74|440.14|437.74|439.98|437.58|0
1634829230000|2021-10-21 15:13:50|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1634829240000|2021-10-21 15:14:00|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1634829250000|2021-10-21 15:14:10|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634829260000|2021-10-21 15:14:20|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634829290000|2021-10-21 15:14:50|440.98|438.58|440.81|438.41|440.98|438.58|440.81|438.41|0
1634829300000|2021-10-21 15:15:00|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634829310000|2021-10-21 15:15:10|440.81|438.41|440.98|438.58|440.98|438.58|440.64|438.24|0
1634829320000|2021-10-21 15:15:20|440.81|438.41|440.64|438.24|440.81|438.41|440.64|438.24|0
1634829330000|2021-10-21 15:15:30|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634829340000|2021-10-21 15:15:40|440.31|437.91|440.64|438.24|440.64|438.24|440.31|437.91|0
1634829350000|2021-10-21 15:15:50|440.81|438.41|440.64|438.24|440.81|438.41|440.64|438.24|0
1634829360000|2021-10-21 15:16:00|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1634829380000|2021-10-21 15:16:20|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1634829400000|2021-10-21 15:16:40|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634829410000|2021-10-21 15:16:50|440.31|437.91|440.31|437.91|440.31|437.91|440.14|437.74|0
1634829420000|2021-10-21 15:17:00|440.48|438.08|440.31|437.91|440.48|438.08|440.31|437.91|0
1634829430000|2021-10-21 15:17:10|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1634829450000|2021-10-21 15:17:30|440.64|438.24|440.31|437.91|440.64|438.24|440.31|437.91|0
1634829460000|2021-10-21 15:17:40|440.48|438.08|440.31|437.91|440.48|438.08|440.31|437.91|0
1634829470000|2021-10-21 15:17:50|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634829480000|2021-10-21 15:18:00|439.97|437.57|440.14|437.74|440.31|437.91|439.97|437.57|0
1634829490000|2021-10-21 15:18:10|440.31|437.91|440.14|437.74|440.31|437.91|440.14|437.74|0
1634829500000|2021-10-21 15:18:20|439.97|437.57|439.81|437.41|439.97|437.57|439.81|437.41|0
1634829510000|2021-10-21 15:18:30|439.64|437.24|439.89|437.49|440.14|437.74|439.64|437.24|0
1634829520000|2021-10-21 15:18:40|439.81|437.41|439.64|437.24|439.81|437.41|439.64|437.24|0
1634829530000|2021-10-21 15:18:50|439.47|437.07|439.14|436.74|439.47|437.07|439.14|436.74|0
1634829540000|2021-10-21 15:19:00|439.31|436.91|439.31|436.91|439.31|436.91|439.31|436.91|0
1634829550000|2021-10-21 15:19:10|439.14|436.74|439.31|436.91|439.31|436.91|439.14|436.74|0
1634829560000|2021-10-21 15:19:20|439.14|436.74|439.14|436.74|439.14|436.74|439.14|436.74|0
1634829570000|2021-10-21 15:19:30|439.05|436.65|438.97|436.57|439.14|436.74|438.97|436.57|0
1634829580000|2021-10-21 15:19:40|438.81|436.41|438.81|436.41|438.81|436.41|438.81|436.41|0
1634829590000|2021-10-21 15:19:50|438.89|436.49|439.14|436.74|439.14|436.74|438.89|436.49|0
1634829600000|2021-10-21 15:20:00|439.31|436.91|438.64|436.24|439.31|436.91|438.64|436.24|0
1634829610000|2021-10-21 15:20:10|438.81|436.41|438.64|436.24|438.81|436.41|438.64|436.24|0
1634829620000|2021-10-21 15:20:20|438.81|436.41|438.81|436.41|438.81|436.41|438.81|436.41|0
1634829630000|2021-10-21 15:20:30|438.64|436.24|438.47|436.07|438.64|436.24|438.3|435.9|0
1634829640000|2021-10-21 15:20:40|438.81|436.41|438.64|436.24|438.81|436.41|438.64|436.24|0
1634829650000|2021-10-21 15:20:50|438.47|436.07|438.64|436.24|438.64|436.24|438.47|436.07|0
1634829660000|2021-10-21 15:21:00|438.47|436.07|438.3|435.9|438.47|436.07|438.3|435.9|0
1634829670000|2021-10-21 15:21:10|438.47|436.07|438.47|436.07|438.47|436.07|438.47|436.07|0
1634829680000|2021-10-21 15:21:20|438.64|436.24|438.47|436.07|438.64|436.24|438.47|436.07|0
1634829690000|2021-10-21 15:21:30|438.64|436.24|438.64|436.24|438.8|436.4|438.64|436.24|0
1634829700000|2021-10-21 15:21:40|438.8|436.4|438.97|436.57|439.14|436.74|438.8|436.4|0
1634829710000|2021-10-21 15:21:50|438.8|436.4|438.64|436.24|438.8|436.4|438.64|436.24|0
1634829720000|2021-10-21 15:22:00|438.47|436.07|438.47|436.07|438.64|436.24|438.47|436.07|0
1634829730000|2021-10-21 15:22:10|438.64|436.24|438.47|436.07|438.64|436.24|438.47|436.07|0
1634829740000|2021-10-21 15:22:20|438.64|436.24|438.8|436.4|438.8|436.4|438.64|436.24|0
1634829750000|2021-10-21 15:22:30|439.05|436.65|439.14|436.74|439.14|436.74|439.05|436.65|0
1634829760000|2021-10-21 15:22:40|438.97|436.57|439.47|437.07|439.47|437.07|438.97|436.57|0
1634829770000|2021-10-21 15:22:50|439.64|437.24|439.47|437.07|439.64|437.24|439.47|437.07|0
1634829780000|2021-10-21 15:23:00|439.3|436.9|439.64|437.24|439.64|437.24|439.3|436.9|0
1634829790000|2021-10-21 15:23:10|439.81|437.41|439.81|437.41|439.81|437.41|439.64|437.24|0
1634829800000|2021-10-21 15:23:20|439.97|437.57|439.81|437.41|439.97|437.57|439.81|437.41|0
1634829810000|2021-10-21 15:23:30|439.89|437.49|439.81|437.41|439.89|437.49|439.81|437.41|0
1634829820000|2021-10-21 15:23:40|439.97|437.57|439.81|437.41|439.97|437.57|439.81|437.41|0
1634829830000|2021-10-21 15:23:50|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1634829840000|2021-10-21 15:24:00|439.81|437.41|439.64|437.24|439.81|437.41|439.64|437.24|0
1634829850000|2021-10-21 15:24:10|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1634829860000|2021-10-21 15:24:20|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1634829870000|2021-10-21 15:24:30|440.14|437.74|439.81|437.41|440.14|437.74|439.81|437.41|0
1634829880000|2021-10-21 15:24:40|439.64|437.24|439.8|437.4|439.81|437.41|439.64|437.24|0
1634829890000|2021-10-21 15:24:50|439.97|437.57|439.8|437.4|439.97|437.57|439.8|437.4|0
1634829900000|2021-10-21 15:25:00|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1634829910000|2021-10-21 15:25:10|439.8|437.4|439.97|437.57|439.97|437.57|439.8|437.4|0
1634829920000|2021-10-21 15:25:20|440.14|437.74|440.14|437.74|440.31|437.91|440.14|437.74|0
1634829940000|2021-10-21 15:25:40|440.31|437.91|440.14|437.74|440.31|437.91|440.14|437.74|0
1634829960000|2021-10-21 15:26:00|439.97|437.57|439.8|437.4|439.97|437.57|439.8|437.4|0
1634829970000|2021-10-21 15:26:10|439.64|437.24|439.47|437.07|439.64|437.24|439.47|437.07|0
1634829980000|2021-10-21 15:26:20|439.14|436.74|438.97|436.57|439.14|436.74|438.97|436.57|0
1634829990000|2021-10-21 15:26:30|439.14|436.74|439.14|436.74|439.14|436.74|439.14|436.74|0
1634830000000|2021-10-21 15:26:40|438.97|436.57|438.97|436.57|438.97|436.57|438.97|436.57|0
1634830010000|2021-10-21 15:26:50|439.14|436.74|439.14|436.74|439.14|436.74|438.97|436.57|0
1634830020000|2021-10-21 15:27:00|438.97|436.57|438.97|436.57|438.97|436.57|438.97|436.57|0
1634830030000|2021-10-21 15:27:10|439.14|436.74|439.14|436.74|439.14|436.74|439.14|436.74|0
1634830040000|2021-10-21 15:27:20|438.97|436.57|438.8|436.4|438.97|436.57|438.64|436.24|0
1634830050000|2021-10-21 15:27:30|438.64|436.24|438.64|436.24|438.64|436.24|438.64|436.24|0
1634830060000|2021-10-21 15:27:40|438.47|436.07|438.3|435.9|438.64|436.24|438.3|435.9|0
1634830070000|2021-10-21 15:27:50|438.14|435.74|437.64|435.24|438.14|435.74|437.64|435.24|0
1634830080000|2021-10-21 15:28:00|437.47|435.07|437.3|434.9|437.47|435.07|437.3|434.9|0
1634830090000|2021-10-21 15:28:10|437.14|434.74|436.97|434.57|437.14|434.74|436.97|434.57|0
1634830100000|2021-10-21 15:28:20|437.14|434.74|437.3|434.9|437.3|434.9|437.14|434.74|0
1634830110000|2021-10-21 15:28:30|437.14|434.74|437.47|435.07|437.47|435.07|437.14|434.74|0
1634830120000|2021-10-21 15:28:40|437.63|435.23|437.8|435.4|437.8|435.4|437.63|435.23|0
1634830130000|2021-10-21 15:28:50|437.63|435.23|437.8|435.4|437.8|435.4|437.63|435.23|0
1634830140000|2021-10-21 15:29:00|437.63|435.23|437.63|435.23|437.8|435.4|437.63|435.23|0
1634830150000|2021-10-21 15:29:10|437.47|435.07|437.3|434.9|437.47|435.07|437.14|434.74|0
1634830160000|2021-10-21 15:29:20|436.97|434.57|437.13|434.73|437.13|434.73|436.97|434.57|0
1634830170000|2021-10-21 15:29:30|436.97|434.57|436.47|434.07|436.97|434.57|436.47|434.07|0
1634830180000|2021-10-21 15:29:40|436.3|433.9|436.14|433.74|436.3|433.9|436.14|433.74|0
1634830190000|2021-10-21 15:29:50|435.97|433.57|435.97|433.57|436.14|433.74|435.97|433.57|0
1634830200000|2021-10-21 15:30:00|436.14|433.74|436.47|434.07|436.64|434.24|435.8|433.4|0
1634830210000|2021-10-21 15:30:10|436.3|433.9|436.3|433.9|436.3|433.9|436.3|433.9|0
1634830220000|2021-10-21 15:30:20|436.8|434.4|437.3|434.9|437.3|434.9|436.8|434.4|0
1634830230000|2021-10-21 15:30:30|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1634830240000|2021-10-21 15:30:40|436.97|434.57|437.3|434.9|437.3|434.9|436.97|434.57|0
1634830250000|2021-10-21 15:30:50|437.13|434.73|436.97|434.57|437.13|434.73|436.63|434.23|0
1634830260000|2021-10-21 15:31:00|437.13|434.73|436.97|434.57|437.13|434.73|436.97|434.57|0
1634830270000|2021-10-21 15:31:10|436.8|434.4|436.8|434.4|436.8|434.4|436.63|434.23|0
1634830280000|2021-10-21 15:31:20|436.97|434.57|437.13|434.73|437.13|434.73|436.97|434.57|0
1634830290000|2021-10-21 15:31:30|436.97|434.57|437.47|435.07|437.47|435.07|436.97|434.57|0
1634830300000|2021-10-21 15:31:40|437.63|435.23|437.47|435.07|437.63|435.23|437.47|435.07|0
1634830310000|2021-10-21 15:31:50|437.3|434.9|437.47|435.07|437.63|435.23|437.3|434.9|0
1634830320000|2021-10-21 15:32:00|437.3|434.9|437.13|434.73|437.3|434.9|437.13|434.73|0
1634830330000|2021-10-21 15:32:10|437.3|434.9|436.97|434.57|437.3|434.9|436.97|434.57|0
1634830340000|2021-10-21 15:32:20|436.8|434.4|436.47|434.07|436.8|434.4|436.47|434.07|0
1634830350000|2021-10-21 15:32:30|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634830360000|2021-10-21 15:32:40|436.97|434.57|436.8|434.4|436.97|434.57|436.8|434.4|0
1634830370000|2021-10-21 15:32:50|436.97|434.57|436.97|434.57|437.13|434.73|436.97|434.57|0
1634830380000|2021-10-21 15:33:00|436.8|434.4|436.8|434.4|436.8|434.4|436.63|434.23|0
1634830390000|2021-10-21 15:33:10|436.63|434.23|436.63|434.23|436.63|434.23|436.63|434.23|0
1634830400000|2021-10-21 15:33:20|436.47|434.07|436.3|433.9|436.47|434.07|436.3|433.9|0
1634830410000|2021-10-21 15:33:30|436.13|433.73|436.47|434.07|436.47|434.07|436.13|433.73|0
1634830420000|2021-10-21 15:33:40|436.63|434.23|436.47|434.07|436.63|434.23|436.47|434.07|0
1634830430000|2021-10-21 15:33:50|436.63|434.23|436.55|434.15|436.63|434.23|436.47|434.07|0
1634830440000|2021-10-21 15:34:00|436.47|434.07|436.97|434.57|436.97|434.57|436.47|434.07|0
1634830450000|2021-10-21 15:34:10|436.8|434.4|436.8|434.4|436.97|434.57|436.8|434.4|0
1634830460000|2021-10-21 15:34:20|436.63|434.23|436.3|433.9|436.63|434.23|436.3|433.9|0
1634830470000|2021-10-21 15:34:30|436.13|433.73|435.64|433.24|436.13|433.73|435.64|433.24|0
1634830480000|2021-10-21 15:34:40|435.97|433.57|436.13|433.73|436.13|433.73|435.97|433.57|0
1634830490000|2021-10-21 15:34:50|435.97|433.57|436.47|434.07|436.47|434.07|435.97|433.57|0
1634830500000|2021-10-21 15:35:00|436.21|433.81|436.63|434.23|436.63|434.23|436.21|433.81|0
1634830510000|2021-10-21 15:35:10|436.47|434.07|436.47|434.07|436.47|434.07|436.47|434.07|0
1634830520000|2021-10-21 15:35:20|436.3|433.9|436.3|433.9|436.47|434.07|436.3|433.9|0
1634830530000|2021-10-21 15:35:30|435.97|433.57|436.13|433.73|436.13|433.73|435.97|433.57|0
1634830540000|2021-10-21 15:35:40|436.3|433.9|435.97|433.57|436.3|433.9|435.97|433.57|0
1634830550000|2021-10-21 15:35:50|436.13|433.73|436.3|433.9|436.47|434.07|436.13|433.73|0
1634830560000|2021-10-21 15:36:00|436.13|433.73|436.3|433.9|436.3|433.9|436.13|433.73|0
1634830570000|2021-10-21 15:36:10|436.13|433.73|436.13|433.73|436.13|433.73|435.97|433.57|0
1634830580000|2021-10-21 15:36:20|436.47|434.07|436.3|433.9|436.47|434.07|436.3|433.9|0
1634830590000|2021-10-21 15:36:30|436.13|433.73|436.13|433.73|436.13|433.73|435.97|433.57|0
1634830610000|2021-10-21 15:36:50|436.3|433.9|436.63|434.23|436.63|434.23|436.3|433.9|0
1634830620000|2021-10-21 15:37:00|436.47|434.07|436.47|434.07|436.63|434.23|436.47|434.07|0
1634830630000|2021-10-21 15:37:10|436.3|433.9|436.3|433.9|436.3|433.9|436.3|433.9|0
1634830640000|2021-10-21 15:37:20|436.47|434.07|436.47|434.07|436.47|434.07|436.47|434.07|0
1634830650000|2021-10-21 15:37:30|436.63|434.23|436.8|434.4|436.8|434.4|436.63|434.23|0
1634830660000|2021-10-21 15:37:40|436.63|434.23|436.97|434.57|436.97|434.57|436.63|434.23|0
1634830670000|2021-10-21 15:37:50|437.13|434.73|437.63|435.23|437.63|435.23|437.13|434.73|0
1634830680000|2021-10-21 15:38:00|437.3|434.9|437.3|434.9|437.3|434.9|437.13|434.73|0
1634830690000|2021-10-21 15:38:10|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1634830700000|2021-10-21 15:38:20|437.3|434.9|436.96|434.56|437.3|434.9|436.96|434.56|0
1634830710000|2021-10-21 15:38:30|437.13|434.73|436.96|434.56|437.13|434.73|436.96|434.56|0
1634830720000|2021-10-21 15:38:40|437.13|434.73|436.96|434.56|437.13|434.73|436.96|434.56|0
1634830740000|2021-10-21 15:39:00|437.13|434.73|437.63|435.23|437.63|435.23|437.13|434.73|0
1634830760000|2021-10-21 15:39:20|437.46|435.06|437.3|434.9|437.46|435.06|437.3|434.9|0
1634830770000|2021-10-21 15:39:30|437.63|435.23|437.8|435.4|437.8|435.4|437.63|435.23|0
1634830780000|2021-10-21 15:39:40|437.63|435.23|437.96|435.56|437.96|435.56|437.63|435.23|0
1634830790000|2021-10-21 15:39:50|438.13|435.73|438.13|435.73|438.13|435.73|437.96|435.56|0
1634830800000|2021-10-21 15:40:00|437.96|435.56|437.96|435.56|438.13|435.73|437.96|435.56|0
1634830810000|2021-10-21 15:40:10|437.8|435.4|437.96|435.56|437.96|435.56|437.8|435.4|0
1634830820000|2021-10-21 15:40:20|437.8|435.4|437.46|435.06|437.8|435.4|437.46|435.06|0
1634830830000|2021-10-21 15:40:30|437.3|434.9|437.63|435.23|437.63|435.23|437.3|434.9|0
1634830840000|2021-10-21 15:40:40|437.8|435.4|437.96|435.56|437.96|435.56|437.8|435.4|0
1634830850000|2021-10-21 15:40:50|438.13|435.73|438.13|435.73|438.13|435.73|437.96|435.56|0
1634830860000|2021-10-21 15:41:00|437.96|435.56|437.96|435.56|437.96|435.56|437.96|435.56|0
1634830870000|2021-10-21 15:41:10|437.8|435.4|437.8|435.4|437.8|435.4|437.8|435.4|0
1634830880000|2021-10-21 15:41:20|437.96|435.56|437.8|435.4|437.96|435.56|437.8|435.4|0
1634830890000|2021-10-21 15:41:30|437.63|435.23|437.63|435.23|437.8|435.4|437.63|435.23|0
1634830900000|2021-10-21 15:41:40|437.46|435.06|437.46|435.06|437.63|435.23|437.46|435.06|0
1634830910000|2021-10-21 15:41:50|437.63|435.23|437.46|435.06|437.63|435.23|437.46|435.06|0
1634830920000|2021-10-21 15:42:00|437.63|435.23|437.63|435.23|437.63|435.23|437.46|435.06|0
1634830930000|2021-10-21 15:42:10|437.46|435.06|437.3|434.9|437.46|435.06|437.3|434.9|0
1634830940000|2021-10-21 15:42:20|437.13|434.73|436.8|434.4|437.13|434.73|436.8|434.4|0
1634830950000|2021-10-21 15:42:30|436.96|434.56|437.13|434.73|437.13|434.73|436.96|434.56|0
1634830960000|2021-10-21 15:42:40|436.96|434.56|437.13|434.73|437.13|434.73|436.96|434.56|0
1634830990000|2021-10-21 15:43:10|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1634831000000|2021-10-21 15:43:20|437.46|435.06|437.63|435.23|437.63|435.23|437.46|435.06|0
1634831020000|2021-10-21 15:43:40|437.8|435.4|437.63|435.23|437.8|435.4|437.63|435.23|0
1634831030000|2021-10-21 15:43:50|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1634831040000|2021-10-21 15:44:00|437.3|434.9|437.46|435.06|437.46|435.06|437.3|434.9|0
1634831050000|2021-10-21 15:44:10|437.63|435.23|437.63|435.23|437.8|435.4|437.63|435.23|0
1634831060000|2021-10-21 15:44:20|437.8|435.4|438.13|435.73|438.13|435.73|437.8|435.4|0
1634831070000|2021-10-21 15:44:30|438.04|435.64|437.96|435.56|438.04|435.64|437.96|435.56|0
1634831090000|2021-10-21 15:44:50|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1634831100000|2021-10-21 15:45:00|438.3|435.9|438.13|435.73|438.3|435.9|438.13|435.73|0
1634831110000|2021-10-21 15:45:10|438.3|435.9|438.3|435.9|438.3|435.9|438.3|435.9|0
1634831120000|2021-10-21 15:45:20|438.29|435.89|438.46|436.06|438.46|436.06|438.29|435.89|0
1634831130000|2021-10-21 15:45:30|438.63|436.23|438.46|436.06|438.63|436.23|438.46|436.06|0
1634831140000|2021-10-21 15:45:40|438.29|435.89|438.13|435.73|438.29|435.89|438.13|435.73|0
1634831150000|2021-10-21 15:45:50|438.29|435.89|438.29|435.89|438.29|435.89|438.29|435.89|0
1634831160000|2021-10-21 15:46:00|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1634831170000|2021-10-21 15:46:10|438.29|435.89|438.46|436.06|438.46|436.06|438.29|435.89|0
1634831180000|2021-10-21 15:46:20|438.63|436.23|438.46|436.06|438.63|436.23|438.46|436.06|0
1634831190000|2021-10-21 15:46:30|438.63|436.23|438.46|436.06|438.63|436.23|438.46|436.06|0
1634831200000|2021-10-21 15:46:40|438.63|436.23|438.46|436.06|438.63|436.23|438.46|436.06|0
1634831210000|2021-10-21 15:46:50|438.29|435.89|438.29|435.89|438.29|435.89|438.29|435.89|0
1634831220000|2021-10-21 15:47:00|438.46|436.06|438.46|436.06|438.46|436.06|438.46|436.06|0
1634831230000|2021-10-21 15:47:10|438.29|435.89|438.29|435.89|438.29|435.89|438.13|435.73|0
1634831240000|2021-10-21 15:47:20|438.46|436.06|438.46|436.06|438.46|436.06|438.46|436.06|0
1634831250000|2021-10-21 15:47:30|438.29|435.89|438.29|435.89|438.29|435.89|438.29|435.89|0
1634831260000|2021-10-21 15:47:40|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1634831270000|2021-10-21 15:47:50|437.96|435.56|438.13|435.73|438.13|435.73|437.96|435.56|0
1634831280000|2021-10-21 15:48:00|437.96|435.56|438.29|435.89|438.29|435.89|437.96|435.56|0
1634831290000|2021-10-21 15:48:10|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1634831300000|2021-10-21 15:48:20|438.29|435.89|438.29|435.89|438.29|435.89|438.29|435.89|0
1634831310000|2021-10-21 15:48:30|438.13|435.73|438.29|435.89|438.29|435.89|438.13|435.73|0
1634831320000|2021-10-21 15:48:40|438.46|436.06|438.63|436.23|438.63|436.23|438.46|436.06|0
1634831330000|2021-10-21 15:48:50|438.79|436.39|438.96|436.56|438.96|436.56|438.79|436.39|0
1634831340000|2021-10-21 15:49:00|438.79|436.39|438.79|436.39|438.79|436.39|438.79|436.39|0
1634831350000|2021-10-21 15:49:10|438.96|436.56|438.79|436.39|438.96|436.56|438.79|436.39|0
1634831360000|2021-10-21 15:49:20|438.96|436.56|439.13|436.73|439.13|436.73|438.96|436.56|0
1634831380000|2021-10-21 15:49:40|438.96|436.56|439.13|436.73|439.13|436.73|438.96|436.56|0
1634831400000|2021-10-21 15:50:00|439.29|436.89|439.29|436.89|439.29|436.89|439.29|436.89|0
1634831410000|2021-10-21 15:50:10|439.46|437.06|439.63|437.23|439.63|437.23|439.29|436.89|0
1634831420000|2021-10-21 15:50:20|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1634831430000|2021-10-21 15:50:30|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1634831450000|2021-10-21 15:50:50|439.79|437.39|439.79|437.39|439.79|437.39|439.79|437.39|0
1634831460000|2021-10-21 15:51:00|439.63|437.23|439.29|436.89|439.63|437.23|439.29|436.89|0
1634831470000|2021-10-21 15:51:10|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1634831490000|2021-10-21 15:51:30|439.63|437.23|439.46|437.06|439.63|437.23|439.46|437.06|0
1634831500000|2021-10-21 15:51:40|439.29|436.89|439.13|436.73|439.29|436.89|439.13|436.73|0
1634831510000|2021-10-21 15:51:50|439.29|436.89|439.13|436.73|439.29|436.89|439.13|436.73|0
1634831530000|2021-10-21 15:52:10|439.29|436.89|439.46|437.06|439.46|437.06|439.29|436.89|0
1634831540000|2021-10-21 15:52:20|439.29|436.89|439.29|436.89|439.29|436.89|439.29|436.89|0
1634831550000|2021-10-21 15:52:30|439.13|436.73|439.29|436.89|439.29|436.89|439.13|436.73|0
1634831560000|2021-10-21 15:52:40|439.13|436.73|439.13|436.73|439.13|436.73|439.13|436.73|0
1634831570000|2021-10-21 15:52:50|438.96|436.56|438.96|436.56|439.13|436.73|438.96|436.56|0
1634831620000|2021-10-21 15:53:40|438.79|436.39|438.63|436.23|438.79|436.39|438.63|436.23|0
1634831630000|2021-10-21 15:53:50|438.46|436.06|438.12|435.72|438.46|436.06|438.12|435.72|0
1634831640000|2021-10-21 15:54:00|438.29|435.89|438.29|435.89|438.46|436.06|438.29|435.89|0
1634831650000|2021-10-21 15:54:10|438.46|436.06|438.46|436.06|438.46|436.06|438.29|435.89|0
1634831660000|2021-10-21 15:54:20|438.62|436.22|438.62|436.22|438.62|436.22|438.46|436.06|0
1634831670000|2021-10-21 15:54:30|438.46|436.06|438.79|436.39|438.79|436.39|438.46|436.06|0
1634831680000|2021-10-21 15:54:40|438.62|436.22|438.79|436.39|438.79|436.39|438.62|436.22|0
1634831700000|2021-10-21 15:55:00|438.96|436.56|439.13|436.73|439.13|436.73|438.96|436.56|0
1634831710000|2021-10-21 15:55:10|438.96|436.56|439.13|436.73|439.13|436.73|438.96|436.56|0
1634831720000|2021-10-21 15:55:20|439.29|436.89|438.96|436.56|439.29|436.89|438.96|436.56|0
1634831740000|2021-10-21 15:55:40|439.12|436.72|438.96|436.56|439.12|436.72|438.96|436.56|0
1634831750000|2021-10-21 15:55:50|439.12|436.72|438.96|436.56|439.12|436.72|438.96|436.56|0
1634831760000|2021-10-21 15:56:00|439.04|436.64|439.12|436.72|439.12|436.72|439.04|436.64|0
1634831770000|2021-10-21 15:56:10|439.29|436.89|439.29|436.89|439.29|436.89|439.29|436.89|0
1634831780000|2021-10-21 15:56:20|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1634831800000|2021-10-21 15:56:40|439.29|436.89|439.46|437.06|439.46|437.06|439.29|436.89|0
1634831810000|2021-10-21 15:56:50|439.29|436.89|439.29|436.89|439.29|436.89|439.29|436.89|0
1634831820000|2021-10-21 15:57:00|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1634831830000|2021-10-21 15:57:10|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1634831840000|2021-10-21 15:57:20|439.46|437.06|439.62|437.22|439.62|437.22|439.46|437.06|0
1634831850000|2021-10-21 15:57:30|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1634831870000|2021-10-21 15:57:50|439.62|437.22|439.62|437.22|439.62|437.22|439.62|437.22|0
1634831880000|2021-10-21 15:58:00|439.46|437.06|439.62|437.22|439.62|437.22|439.46|437.06|0
1634831890000|2021-10-21 15:58:10|439.46|437.06|439.29|436.89|439.46|437.06|439.29|436.89|0
1634831900000|2021-10-21 15:58:20|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1634831910000|2021-10-21 15:58:30|439.29|436.89|439.46|437.06|439.46|437.06|439.29|436.89|0
1634831920000|2021-10-21 15:58:40|439.62|437.22|439.46|437.06|439.62|437.22|439.46|437.06|0
1634831940000|2021-10-21 15:59:00|439.62|437.22|439.62|437.22|439.62|437.22|439.62|437.22|0
1634831950000|2021-10-21 15:59:10|439.79|437.39|439.62|437.22|439.79|437.39|439.62|437.22|0
1634831960000|2021-10-21 15:59:20|439.79|437.39|439.79|437.39|439.79|437.39|439.79|437.39|0
1634831970000|2021-10-21 15:59:30|439.62|437.22|439.79|437.39|439.79|437.39|439.62|437.22|0
1634831980000|2021-10-21 15:59:40|439.62|437.22|439.46|437.06|439.62|437.22|439.29|436.89|0
1634831990000|2021-10-21 15:59:50|439.62|437.22|439.46|437.06|439.62|437.22|439.46|437.06|0
1634832000000|2021-10-21 16:00:00|439.62|437.22|439.79|437.39|439.79|437.39|439.62|437.22|0
1634832010000|2021-10-21 16:00:10|439.62|437.22|440.12|437.72|440.12|437.72|439.62|437.22|0
1634832020000|2021-10-21 16:00:20|440.29|437.89|440.29|437.89|440.29|437.89|440.12|437.72|0
1634832030000|2021-10-21 16:00:30|440.12|437.72|440.29|437.89|440.29|437.89|440.12|437.72|0
1634832040000|2021-10-21 16:00:40|440.46|438.06|440.29|437.89|440.46|438.06|440.29|437.89|0
1634832070000|2021-10-21 16:01:10|440.12|437.72|440.29|437.89|440.29|437.89|440.12|437.72|0
1634832090000|2021-10-21 16:01:30|440.46|438.06|440.63|438.23|440.63|438.23|440.46|438.06|0
1634832120000|2021-10-21 16:02:00|440.79|438.39|440.96|438.56|440.96|438.56|440.79|438.39|0
1634832130000|2021-10-21 16:02:10|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634832140000|2021-10-21 16:02:20|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1634832150000|2021-10-21 16:02:30|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1634832160000|2021-10-21 16:02:40|440.79|438.39|440.79|438.39|440.79|438.39|440.63|438.23|0
1634832170000|2021-10-21 16:02:50|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1634832180000|2021-10-21 16:03:00|440.79|438.39|440.63|438.23|440.79|438.39|440.63|438.23|0
1634832200000|2021-10-21 16:03:20|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634832210000|2021-10-21 16:03:30|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634832220000|2021-10-21 16:03:40|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634832240000|2021-10-21 16:04:00|440.46|438.06|440.62|438.22|440.79|438.39|440.46|438.06|0
1634832250000|2021-10-21 16:04:10|440.46|438.06|440.62|438.22|440.62|438.22|440.46|438.06|0
1634832270000|2021-10-21 16:04:30|440.46|438.06|440.79|438.39|440.79|438.39|440.46|438.06|0
1634832280000|2021-10-21 16:04:40|440.62|438.22|440.62|438.22|440.79|438.39|440.62|438.22|0
1634832300000|2021-10-21 16:05:00|440.79|438.39|440.96|438.56|440.96|438.56|440.79|438.39|0
1634832310000|2021-10-21 16:05:10|440.79|438.39|440.62|438.22|440.79|438.39|440.62|438.22|0
1634832320000|2021-10-21 16:05:20|440.29|437.89|440.29|437.89|440.46|438.06|440.29|437.89|0
1634832330000|2021-10-21 16:05:30|440.12|437.72|439.62|437.22|440.12|437.72|439.62|437.22|0
1634832340000|2021-10-21 16:05:40|437.8|435.4|437.46|435.06|437.8|435.4|437.46|435.06|0
1634832350000|2021-10-21 16:05:50|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1634832360000|2021-10-21 16:06:00|437.13|434.73|438.98|436.58|438.98|436.58|437.13|434.73|0
1634832370000|2021-10-21 16:06:10|438.81|436.41|438.98|436.58|438.98|436.58|438.81|436.41|0
1634832380000|2021-10-21 16:06:20|438.81|436.41|438.98|436.58|438.98|436.58|438.81|436.41|0
1634832390000|2021-10-21 16:06:30|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1634832400000|2021-10-21 16:06:40|439.31|436.91|439.65|437.25|439.65|437.25|439.31|436.91|0
1634832410000|2021-10-21 16:06:50|439.48|437.08|439.81|437.41|439.81|437.41|439.48|437.08|0
1634832420000|2021-10-21 16:07:00|439.98|437.58|439.98|437.58|440.15|437.75|439.98|437.58|0
1634832430000|2021-10-21 16:07:10|440.15|437.75|440.15|437.75|440.32|437.92|440.15|437.75|0
1634832440000|2021-10-21 16:07:20|439.98|437.58|440.15|437.75|440.15|437.75|439.98|437.58|0
1634832450000|2021-10-21 16:07:30|440.32|437.92|440.15|437.75|440.32|437.92|440.15|437.75|0
1634832460000|2021-10-21 16:07:40|439.98|437.58|439.98|437.58|439.98|437.58|439.98|437.58|0
1634832470000|2021-10-21 16:07:50|440.15|437.75|439.81|437.41|440.15|437.75|439.81|437.41|0
1634832480000|2021-10-21 16:08:00|439.65|437.25|439.65|437.25|439.81|437.41|439.65|437.25|0
1634832490000|2021-10-21 16:08:10|439.48|437.08|439.31|436.91|439.48|437.08|439.31|436.91|0
1634832500000|2021-10-21 16:08:20|439.48|437.08|439.31|436.91|439.48|437.08|439.31|436.91|0
1634832510000|2021-10-21 16:08:30|439.15|436.75|438.98|436.58|439.15|436.75|438.98|436.58|0
1634832520000|2021-10-21 16:08:40|438.89|436.49|438.89|436.49|438.89|436.49|438.89|436.49|0
1634832530000|2021-10-21 16:08:50|438.81|436.41|438.81|436.41|438.81|436.41|438.81|436.41|0
1634832540000|2021-10-21 16:09:00|438.98|436.58|438.98|436.58|439.15|436.75|438.98|436.58|0
1634832550000|2021-10-21 16:09:10|439.15|436.75|438.65|436.25|439.15|436.75|438.65|436.25|0
1634832560000|2021-10-21 16:09:20|438.81|436.41|438.65|436.25|438.81|436.41|438.48|436.08|0
1634832570000|2021-10-21 16:09:30|438.81|436.41|438.81|436.41|438.81|436.41|438.81|436.41|0
1634832580000|2021-10-21 16:09:40|438.98|436.58|439.15|436.75|439.15|436.75|438.98|436.58|0
1634832590000|2021-10-21 16:09:50|438.98|436.58|438.98|436.58|438.98|436.58|438.98|436.58|0
1634832610000|2021-10-21 16:10:10|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1634832620000|2021-10-21 16:10:20|439.31|436.91|438.98|436.58|439.31|436.91|438.98|436.58|0
1634832630000|2021-10-21 16:10:30|439.15|436.75|438.81|436.41|439.15|436.75|438.81|436.41|0
1634832640000|2021-10-21 16:10:40|438.64|436.24|438.64|436.24|438.81|436.41|438.64|436.24|0
1634832660000|2021-10-21 16:11:00|438.81|436.41|438.81|436.41|439.15|436.75|438.81|436.41|0
1634832670000|2021-10-21 16:11:10|438.72|436.32|438.81|436.41|438.81|436.41|438.72|436.32|0
1634832680000|2021-10-21 16:11:20|438.98|436.58|439.15|436.75|439.15|436.75|438.98|436.58|0
1634832690000|2021-10-21 16:11:30|438.98|436.58|439.31|436.91|439.31|436.91|438.98|436.58|0
1634832700000|2021-10-21 16:11:40|439.15|436.75|439.14|436.74|439.31|436.91|439.14|436.74|0
1634832710000|2021-10-21 16:11:50|439.31|436.91|439.31|436.91|439.48|437.08|439.31|436.91|0
1634832720000|2021-10-21 16:12:00|439.14|436.74|439.14|436.74|439.31|436.91|439.14|436.74|0
1634832730000|2021-10-21 16:12:10|439.31|436.91|439.48|437.08|439.48|437.08|439.31|436.91|0
1634832740000|2021-10-21 16:12:20|439.31|436.91|439.48|437.08|439.48|437.08|439.31|436.91|0
1634832750000|2021-10-21 16:12:30|439.31|436.91|439.48|437.08|439.48|437.08|439.31|436.91|0
1634832760000|2021-10-21 16:12:40|439.65|437.25|439.65|437.25|439.65|437.25|439.65|437.25|0
1634832780000|2021-10-21 16:13:00|439.48|437.08|439.81|437.41|439.81|437.41|439.48|437.08|0
1634832800000|2021-10-21 16:13:20|439.98|437.58|439.98|437.58|439.98|437.58|439.98|437.58|0
1634832820000|2021-10-21 16:13:40|440.06|437.66|440.06|437.66|440.06|437.66|440.06|437.66|0
1634832830000|2021-10-21 16:13:50|440.15|437.75|440.15|437.75|440.15|437.75|440.15|437.75|0
1634832850000|2021-10-21 16:14:10|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1634832870000|2021-10-21 16:14:30|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1634832880000|2021-10-21 16:14:40|440.65|438.25|440.65|438.25|440.65|438.25|440.48|438.08|0
1634832890000|2021-10-21 16:14:50|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634832900000|2021-10-21 16:15:00|440.98|438.58|440.81|438.41|440.98|438.58|440.81|438.41|0
1634832910000|2021-10-21 16:15:10|440.73|438.33|440.81|438.41|440.81|438.41|440.73|438.33|0
1634832940000|2021-10-21 16:15:40|440.65|438.25|440.65|438.25|440.65|438.25|440.65|438.25|0
1634832950000|2021-10-21 16:15:50|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634832960000|2021-10-21 16:16:00|440.65|438.25|440.65|438.25|440.81|438.41|440.65|438.25|0
1634832970000|2021-10-21 16:16:10|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634832980000|2021-10-21 16:16:20|440.65|438.25|440.65|438.25|440.65|438.25|440.65|438.25|0
1634832990000|2021-10-21 16:16:30|440.81|438.41|440.48|438.08|440.81|438.41|440.48|438.08|0
1634833000000|2021-10-21 16:16:40|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634833010000|2021-10-21 16:16:50|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634833030000|2021-10-21 16:17:10|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1634833040000|2021-10-21 16:17:20|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634833060000|2021-10-21 16:17:40|439.98|437.58|439.98|437.58|439.98|437.58|439.98|437.58|0
1634833070000|2021-10-21 16:17:50|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1634833080000|2021-10-21 16:18:00|439.98|437.58|440.14|437.74|440.14|437.74|439.98|437.58|0
1634833100000|2021-10-21 16:18:20|439.98|437.58|439.98|437.58|439.98|437.58|439.98|437.58|0
1634833110000|2021-10-21 16:18:30|440.14|437.74|440.31|437.91|440.31|437.91|440.14|437.74|0
1634833120000|2021-10-21 16:18:40|440.14|437.74|440.31|437.91|440.31|437.91|440.14|437.74|0
1634833130000|2021-10-21 16:18:50|440.14|437.74|440.14|437.74|440.31|437.91|440.14|437.74|0
1634833150000|2021-10-21 16:19:10|439.98|437.58|439.98|437.58|440.14|437.74|439.98|437.58|0
1634833160000|2021-10-21 16:19:20|440.14|437.74|440.31|437.91|440.31|437.91|440.14|437.74|0
1634833170000|2021-10-21 16:19:30|440.48|438.08|440.48|438.08|440.64|438.24|440.48|438.08|0
1634833180000|2021-10-21 16:19:40|440.64|438.24|440.48|438.08|440.64|438.24|440.48|438.08|0
1634833190000|2021-10-21 16:19:50|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1634833200000|2021-10-21 16:20:00|440.48|438.08|440.48|438.08|440.48|438.08|440.14|437.74|0
1634833210000|2021-10-21 16:20:10|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634833220000|2021-10-21 16:20:20|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1634833240000|2021-10-21 16:20:40|440.14|437.74|440.31|437.91|440.31|437.91|440.14|437.74|0
1634833250000|2021-10-21 16:20:50|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1634833260000|2021-10-21 16:21:00|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634833270000|2021-10-21 16:21:10|440.31|437.91|440.48|438.08|440.48|438.08|440.31|437.91|0
1634833280000|2021-10-21 16:21:20|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634833300000|2021-10-21 16:21:40|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634833310000|2021-10-21 16:21:50|440.98|438.58|441.15|438.75|441.15|438.75|440.98|438.58|0
1634833320000|2021-10-21 16:22:00|441.31|438.91|441.48|439.08|441.48|439.08|441.31|438.91|0
1634833330000|2021-10-21 16:22:10|441.31|438.91|441.31|438.91|441.31|438.91|441.31|438.91|0
1634833340000|2021-10-21 16:22:20|441.15|438.75|441.15|438.75|441.15|438.75|440.98|438.58|0
1634833410000|2021-10-21 16:23:30|441.31|438.91|441.14|438.74|441.31|438.91|441.14|438.74|0
1634833420000|2021-10-21 16:23:40|441.31|438.91|441.31|438.91|441.31|438.91|441.31|438.91|0
1634833430000|2021-10-21 16:23:50|441.48|439.08|441.48|439.08|441.48|439.08|441.31|438.91|0
1634833440000|2021-10-21 16:24:00|441.56|439.16|441.48|439.08|441.56|439.16|441.48|439.08|0
1634833450000|2021-10-21 16:24:10|441.31|438.91|441.14|438.74|441.31|438.91|441.14|438.74|0
1634833460000|2021-10-21 16:24:20|441.31|438.91|441.14|438.74|441.31|438.91|441.14|438.74|0
1634833470000|2021-10-21 16:24:30|440.98|438.58|441.14|438.74|441.14|438.74|440.98|438.58|0
1634833480000|2021-10-21 16:24:40|440.98|438.58|441.14|438.74|441.14|438.74|440.98|438.58|0
1634833490000|2021-10-21 16:24:50|440.98|438.58|440.98|438.58|440.98|438.58|440.98|438.58|0
1634833500000|2021-10-21 16:25:00|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1634833510000|2021-10-21 16:25:10|440.98|438.58|441.14|438.74|441.14|438.74|440.98|438.58|0
1634833520000|2021-10-21 16:25:20|440.98|438.58|440.81|438.41|440.98|438.58|440.81|438.41|0
1634833530000|2021-10-21 16:25:30|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634833540000|2021-10-21 16:25:40|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634833550000|2021-10-21 16:25:50|440.98|438.58|440.98|438.58|440.98|438.58|440.98|438.58|0
1634833560000|2021-10-21 16:26:00|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634833580000|2021-10-21 16:26:20|440.64|438.24|440.48|438.08|440.64|438.24|440.48|438.08|0
1634833590000|2021-10-21 16:26:30|440.64|438.24|440.48|438.08|440.64|438.24|440.48|438.08|0
1634833600000|2021-10-21 16:26:40|440.64|438.24|440.47|438.07|440.64|438.24|440.47|438.07|0
1634833630000|2021-10-21 16:27:10|440.64|438.24|440.81|438.41|440.81|438.41|440.64|438.24|0
1634833640000|2021-10-21 16:27:20|440.98|438.58|440.98|438.58|440.98|438.58|440.98|438.58|0
1634833650000|2021-10-21 16:27:30|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634833660000|2021-10-21 16:27:40|440.98|438.58|440.81|438.41|440.98|438.58|440.81|438.41|0
1634833680000|2021-10-21 16:28:00|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634833690000|2021-10-21 16:28:10|440.81|438.41|440.98|438.58|440.98|438.58|440.81|438.41|0
1634833720000|2021-10-21 16:28:40|440.81|438.41|440.98|438.58|440.98|438.58|440.81|438.41|0
1634833750000|2021-10-21 16:29:10|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1634833760000|2021-10-21 16:29:20|440.98|438.58|441.14|438.74|441.14|438.74|440.98|438.58|0
1634833770000|2021-10-21 16:29:30|441.31|438.91|441.31|438.91|441.31|438.91|441.31|438.91|0
1634833790000|2021-10-21 16:29:50|441.14|438.74|441.14|438.74|441.31|438.91|441.14|438.74|0
1634833800000|2021-10-21 16:30:00|440.98|438.58|440.98|438.58|440.98|438.58|440.98|438.58|0
1634833810000|2021-10-21 16:30:10|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1634833820000|2021-10-21 16:30:20|441.22|438.82|441.14|438.74|441.22|438.82|441.14|438.74|0
1634833830000|2021-10-21 16:30:30|440.97|438.57|440.97|438.57|440.97|438.57|440.97|438.57|0
1634833850000|2021-10-21 16:30:50|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634833860000|2021-10-21 16:31:00|440.97|438.57|440.81|438.41|440.97|438.57|440.81|438.41|0
1634833870000|2021-10-21 16:31:10|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634833880000|2021-10-21 16:31:20|440.81|438.41|440.64|438.24|440.81|438.41|440.64|438.24|0
1634833900000|2021-10-21 16:31:40|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1634833910000|2021-10-21 16:31:50|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634833920000|2021-10-21 16:32:00|440.47|438.07|440.47|438.07|440.64|438.24|440.47|438.07|0
1634833940000|2021-10-21 16:32:20|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634833950000|2021-10-21 16:32:30|440.47|438.07|440.47|438.07|440.47|438.07|440.47|438.07|0
1634833960000|2021-10-21 16:32:40|440.64|438.24|440.47|438.07|440.64|438.24|440.47|438.07|0
1634833970000|2021-10-21 16:32:50|440.64|438.24|440.47|438.07|440.64|438.24|440.47|438.07|0
1634833990000|2021-10-21 16:33:10|440.31|437.91|440.22|437.82|440.31|437.91|440.14|437.74|0
1634834000000|2021-10-21 16:33:20|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634834020000|2021-10-21 16:33:40|440.22|437.82|440.14|437.74|440.22|437.82|440.14|437.74|0
1634834040000|2021-10-21 16:34:00|440.31|437.91|440.3|437.9|440.31|437.91|440.3|437.9|0
1634834060000|2021-10-21 16:34:20|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634834070000|2021-10-21 16:34:30|440.3|437.9|440.3|437.9|440.3|437.9|440.14|437.74|0
1634834080000|2021-10-21 16:34:40|440.22|437.82|440.14|437.74|440.22|437.82|440.14|437.74|0
1634834100000|2021-10-21 16:35:00|439.97|437.57|439.97|437.57|440.14|437.74|439.97|437.57|0
1634834110000|2021-10-21 16:35:10|439.8|437.4|439.8|437.4|439.8|437.4|439.8|437.4|0
1634834120000|2021-10-21 16:35:20|439.47|437.07|439.47|437.07|439.47|437.07|439.47|437.07|0
1634834130000|2021-10-21 16:35:30|439.3|436.9|439.47|437.07|439.64|437.24|439.3|436.9|0
1634834140000|2021-10-21 16:35:40|439.55|437.15|439.47|437.07|439.55|437.15|439.47|437.07|0
1634834150000|2021-10-21 16:35:50|439.64|437.24|439.64|437.24|439.64|437.24|439.64|437.24|0
1634834160000|2021-10-21 16:36:00|439.8|437.4|439.8|437.4|439.8|437.4|439.8|437.4|0
1634834170000|2021-10-21 16:36:10|439.97|437.57|439.97|437.57|439.97|437.57|439.8|437.4|0
1634834180000|2021-10-21 16:36:20|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634834200000|2021-10-21 16:36:40|439.97|437.57|440.14|437.74|440.14|437.74|439.97|437.57|0
1634834210000|2021-10-21 16:36:50|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1634834220000|2021-10-21 16:37:00|440.14|437.74|439.97|437.57|440.14|437.74|439.97|437.57|0
1634834230000|2021-10-21 16:37:10|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634834240000|2021-10-21 16:37:20|439.97|437.57|439.8|437.4|439.97|437.57|439.8|437.4|0
1634834270000|2021-10-21 16:37:50|439.64|437.24|439.64|437.24|439.64|437.24|439.64|437.24|0
1634834280000|2021-10-21 16:38:00|439.8|437.4|439.8|437.4|439.8|437.4|439.64|437.24|0
1634834290000|2021-10-21 16:38:10|439.64|437.24|439.8|437.4|439.8|437.4|439.64|437.24|0
1634834310000|2021-10-21 16:38:30|439.97|437.57|439.97|437.57|439.97|437.57|439.88|437.48|0
1634834320000|2021-10-21 16:38:40|439.8|437.4|439.8|437.4|439.97|437.57|439.8|437.4|0
1634834330000|2021-10-21 16:38:50|439.63|437.23|439.8|437.4|439.8|437.4|439.63|437.23|0
1634834340000|2021-10-21 16:39:00|439.63|437.23|439.63|437.23|439.8|437.4|439.63|437.23|0
1634834380000|2021-10-21 16:39:40|439.8|437.4|439.97|437.57|439.97|437.57|439.8|437.4|0
1634834390000|2021-10-21 16:39:50|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1634834400000|2021-10-21 16:40:00|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1634834410000|2021-10-21 16:40:10|440.14|437.74|440.14|437.74|440.3|437.9|440.14|437.74|0
1634834450000|2021-10-21 16:40:50|440.3|437.9|440.14|437.74|440.3|437.9|440.14|437.74|0
1634834470000|2021-10-21 16:41:10|439.97|437.57|440.14|437.74|440.14|437.74|439.97|437.57|0
1634834480000|2021-10-21 16:41:20|440.13|437.73|440.13|437.73|440.13|437.73|439.97|437.57|0
1634834490000|2021-10-21 16:41:30|439.97|437.57|440.13|437.73|440.13|437.73|439.97|437.57|0
1634834560000|2021-10-21 16:42:40|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1634834570000|2021-10-21 16:42:50|440.47|438.07|440.47|438.07|440.47|438.07|440.47|438.07|0
1634834610000|2021-10-21 16:43:30|440.3|437.9|440.47|438.07|440.47|438.07|440.3|437.9|0
1634834620000|2021-10-21 16:43:40|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1634834630000|2021-10-21 16:43:50|440.47|438.07|440.47|438.07|440.47|438.07|440.47|438.07|0
1634834640000|2021-10-21 16:44:00|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1634834660000|2021-10-21 16:44:20|440.13|437.73|440.13|437.73|440.13|437.73|440.13|437.73|0
1634834670000|2021-10-21 16:44:30|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1634834690000|2021-10-21 16:44:50|440.47|438.07|440.3|437.9|440.47|438.07|440.3|437.9|0
1634834700000|2021-10-21 16:45:00|440.47|438.07|440.63|438.23|440.63|438.23|440.3|437.9|0
1634834720000|2021-10-21 16:45:20|440.47|438.07|440.47|438.07|440.47|438.07|440.3|437.9|0
1634834730000|2021-10-21 16:45:30|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1634834780000|2021-10-21 16:46:20|440.47|438.07|440.47|438.07|440.47|438.07|440.47|438.07|0
1634834790000|2021-10-21 16:46:30|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1634834800000|2021-10-21 16:46:40|440.47|438.07|440.47|438.07|440.47|438.07|440.47|438.07|0
1634834830000|2021-10-21 16:47:10|440.3|437.9|440.3|437.9|440.47|438.07|440.3|437.9|0
1634834850000|2021-10-21 16:47:30|440.47|438.07|440.47|438.07|440.47|438.07|440.47|438.07|0
1634834860000|2021-10-21 16:47:40|440.3|437.9|439.97|437.57|440.3|437.9|439.97|437.57|0
1634834880000|2021-10-21 16:48:00|439.8|437.4|439.8|437.4|439.97|437.57|439.8|437.4|0
1634834890000|2021-10-21 16:48:10|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1634834910000|2021-10-21 16:48:30|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1634834950000|2021-10-21 16:49:10|439.63|437.23|439.8|437.4|439.8|437.4|439.63|437.23|0
1634834960000|2021-10-21 16:49:20|439.63|437.23|439.96|437.56|439.96|437.56|439.63|437.23|0
1634834970000|2021-10-21 16:49:30|439.8|437.4|439.8|437.4|439.8|437.4|439.8|437.4|0
1634834980000|2021-10-21 16:49:40|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1634834990000|2021-10-21 16:49:50|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1634835000000|2021-10-21 16:50:00|439.63|437.23|439.46|437.06|439.63|437.23|439.46|437.06|0
1634835020000|2021-10-21 16:50:20|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1634835030000|2021-10-21 16:50:30|439.46|437.06|439.63|437.23|439.63|437.23|439.46|437.06|0
1634835040000|2021-10-21 16:50:40|439.8|437.4|439.8|437.4|439.8|437.4|439.63|437.23|0
1634835050000|2021-10-21 16:50:50|439.96|437.56|439.8|437.4|439.96|437.56|439.8|437.4|0
1634835060000|2021-10-21 16:51:00|439.63|437.23|439.63|437.23|439.63|437.23|439.46|437.06|0
1634835070000|2021-10-21 16:51:10|439.46|437.06|439.63|437.23|439.63|437.23|439.46|437.06|0
1634835080000|2021-10-21 16:51:20|439.8|437.4|439.8|437.4|439.8|437.4|439.8|437.4|0
1634835100000|2021-10-21 16:51:40|439.96|437.56|439.63|437.23|439.96|437.56|439.63|437.23|0
1634835110000|2021-10-21 16:51:50|439.46|437.06|439.63|437.23|439.63|437.23|439.46|437.06|0
1634835140000|2021-10-21 16:52:20|439.8|437.4|439.63|437.23|439.8|437.4|439.63|437.23|0
1634835160000|2021-10-21 16:52:40|439.3|436.9|439.46|437.06|439.46|437.06|439.3|436.9|0
1634835170000|2021-10-21 16:52:50|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1634835180000|2021-10-21 16:53:00|439.8|437.4|439.8|437.4|439.8|437.4|439.8|437.4|0
1634835190000|2021-10-21 16:53:10|439.63|437.23|439.63|437.23|439.8|437.4|439.63|437.23|0
1634835210000|2021-10-21 16:53:30|439.8|437.4|439.96|437.56|439.96|437.56|439.8|437.4|0
1634835230000|2021-10-21 16:53:50|440.13|437.73|440.3|437.9|440.3|437.9|440.13|437.73|0
1634835240000|2021-10-21 16:54:00|440.13|437.73|440.3|437.9|440.3|437.9|440.13|437.73|0
1634835250000|2021-10-21 16:54:10|440.13|437.73|440.3|437.9|440.3|437.9|440.13|437.73|0
1634835260000|2021-10-21 16:54:20|440.46|438.06|440.3|437.9|440.46|438.06|440.3|437.9|0
1634835270000|2021-10-21 16:54:30|440.38|437.98|440.46|438.06|440.46|438.06|440.38|437.98|0
1634835300000|2021-10-21 16:55:00|440.3|437.9|440.46|438.06|440.46|438.06|440.3|437.9|0
1634835310000|2021-10-21 16:55:10|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1634835320000|2021-10-21 16:55:20|440.13|437.73|439.96|437.56|440.13|437.73|439.96|437.56|0
1634835330000|2021-10-21 16:55:30|440.13|437.73|440.13|437.73|440.13|437.73|440.13|437.73|0
1634835340000|2021-10-21 16:55:40|439.96|437.56|440.13|437.73|440.13|437.73|439.96|437.56|0
1634835350000|2021-10-21 16:55:50|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1634835370000|2021-10-21 16:56:10|440.46|438.06|440.46|438.06|440.63|438.23|440.46|438.06|0
1634835380000|2021-10-21 16:56:20|440.63|438.23|440.8|438.4|440.8|438.4|440.63|438.23|0
1634835390000|2021-10-21 16:56:30|440.96|438.56|440.96|438.56|440.96|438.56|440.8|438.4|0
1634835400000|2021-10-21 16:56:40|441.13|438.73|440.96|438.56|441.13|438.73|440.96|438.56|0
1634835440000|2021-10-21 16:57:20|441.04|438.64|440.96|438.56|441.04|438.64|440.96|438.56|0
1634835450000|2021-10-21 16:57:30|441.13|438.73|441.13|438.73|441.3|438.9|441.13|438.73|0
1634835460000|2021-10-21 16:57:40|441.3|438.9|441.3|438.9|441.47|439.07|441.3|438.9|0
1634835470000|2021-10-21 16:57:50|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1634835480000|2021-10-21 16:58:00|440.96|438.56|440.8|438.4|440.96|438.56|440.8|438.4|0
1634835490000|2021-10-21 16:58:10|440.63|438.23|440.71|438.31|440.71|438.31|440.63|438.23|0
1634835500000|2021-10-21 16:58:20|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1634835510000|2021-10-21 16:58:30|440.8|438.4|440.8|438.4|440.8|438.4|440.8|438.4|0
1634835520000|2021-10-21 16:58:40|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1634835530000|2021-10-21 16:58:50|440.8|438.4|440.8|438.4|440.8|438.4|440.63|438.23|0
1634835540000|2021-10-21 16:59:00|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1634835590000|2021-10-21 16:59:50|440.46|438.06|440.63|438.23|440.63|438.23|440.46|438.06|0
1634835600000|2021-10-21 17:00:00|440.46|438.06|440.29|437.89|440.46|438.06|440.29|437.89|0
1634835610000|2021-10-21 17:00:10|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1634835620000|2021-10-21 17:00:20|440.63|438.23|440.8|438.4|440.8|438.4|440.63|438.23|0
1634835630000|2021-10-21 17:00:30|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1634835650000|2021-10-21 17:00:50|440.8|438.4|440.96|438.56|440.96|438.56|440.8|438.4|0
1634835660000|2021-10-21 17:01:00|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1634835670000|2021-10-21 17:01:10|440.96|438.56|440.8|438.4|440.96|438.56|440.8|438.4|0
1634835680000|2021-10-21 17:01:20|440.96|438.56|440.96|438.56|441.04|438.64|440.96|438.56|0
1634835690000|2021-10-21 17:01:30|441.13|438.73|441.13|438.73|441.13|438.73|440.96|438.56|0
1634835700000|2021-10-21 17:01:40|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1634835730000|2021-10-21 17:02:10|441.13|438.73|441.3|438.9|441.3|438.9|441.13|438.73|0
1634835740000|2021-10-21 17:02:20|441.21|438.81|441.3|438.9|441.3|438.9|441.13|438.73|0
1634835750000|2021-10-21 17:02:30|441.46|439.06|441.3|438.9|441.46|439.06|441.3|438.9|0
1634835790000|2021-10-21 17:03:10|441.13|438.73|440.79|438.39|441.13|438.73|440.79|438.39|0
1634835800000|2021-10-21 17:03:20|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1634835830000|2021-10-21 17:03:50|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634835840000|2021-10-21 17:04:00|440.87|438.47|440.96|438.56|440.96|438.56|440.87|438.47|0
1634835900000|2021-10-21 17:05:00|441.13|438.73|440.96|438.56|441.13|438.73|440.96|438.56|0
1634835930000|2021-10-21 17:05:30|441.13|438.73|440.96|438.56|441.13|438.73|440.96|438.56|0
1634835940000|2021-10-21 17:05:40|441.13|438.73|440.96|438.56|441.13|438.73|440.96|438.56|0
1634835960000|2021-10-21 17:06:00|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1634835970000|2021-10-21 17:06:10|440.96|438.56|440.79|438.39|440.96|438.56|440.79|438.39|0
1634836050000|2021-10-21 17:07:30|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1634836070000|2021-10-21 17:07:50|441.13|438.73|441.29|438.89|441.29|438.89|441.13|438.73|0
1634836080000|2021-10-21 17:08:00|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1634836100000|2021-10-21 17:08:20|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634836120000|2021-10-21 17:08:40|440.96|438.56|441.29|438.89|441.29|438.89|440.96|438.56|0
1634836130000|2021-10-21 17:08:50|441.46|439.06|441.63|439.23|441.63|439.23|441.46|439.06|0
1634836140000|2021-10-21 17:09:00|441.46|439.06|441.46|439.06|441.46|439.06|441.46|439.06|0
1634836150000|2021-10-21 17:09:10|441.29|438.89|441.29|438.89|441.46|439.06|441.29|438.89|0
1634836160000|2021-10-21 17:09:20|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1634836210000|2021-10-21 17:10:10|440.96|438.56|441.13|438.73|441.13|438.73|440.96|438.56|0
1634836230000|2021-10-21 17:10:30|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1634836250000|2021-10-21 17:10:50|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1634836260000|2021-10-21 17:11:00|441.29|438.89|441.29|438.89|441.29|438.89|441.29|438.89|0
1634836270000|2021-10-21 17:11:10|440.96|438.56|440.79|438.39|440.96|438.56|440.79|438.39|0
1634836280000|2021-10-21 17:11:20|440.62|438.22|440.46|438.06|440.62|438.22|440.46|438.06|0
1634836290000|2021-10-21 17:11:30|440.62|438.22|440.46|438.06|440.62|438.22|440.46|438.06|0
1634836300000|2021-10-21 17:11:40|440.62|438.22|440.46|438.06|440.62|438.22|440.46|438.06|0
1634836320000|2021-10-21 17:12:00|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1634836330000|2021-10-21 17:12:10|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1634836340000|2021-10-21 17:12:20|440.62|438.22|440.46|438.06|440.62|438.22|440.46|438.06|0
1634836350000|2021-10-21 17:12:30|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1634836360000|2021-10-21 17:12:40|440.12|437.72|440.12|437.72|440.12|437.72|440.12|437.72|0
1634836370000|2021-10-21 17:12:50|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1634836380000|2021-10-21 17:13:00|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1634836390000|2021-10-21 17:13:10|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634836400000|2021-10-21 17:13:20|440.46|438.06|440.62|438.22|440.62|438.22|440.46|438.06|0
1634836470000|2021-10-21 17:14:30|440.46|438.06|440.46|438.06|440.62|438.22|440.46|438.06|0
1634836480000|2021-10-21 17:14:40|440.29|437.89|440.37|437.97|440.46|438.06|440.29|437.89|0
1634836490000|2021-10-21 17:14:50|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1634836510000|2021-10-21 17:15:10|440.62|438.22|440.46|438.06|440.62|438.22|440.46|438.06|0
1634836520000|2021-10-21 17:15:20|440.29|437.89|440.12|437.72|440.29|437.89|440.12|437.72|0
1634836540000|2021-10-21 17:15:40|439.95|437.55|440.12|437.72|440.12|437.72|439.95|437.55|0
1634836550000|2021-10-21 17:15:50|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1634836560000|2021-10-21 17:16:00|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1634836570000|2021-10-21 17:16:10|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634836580000|2021-10-21 17:16:20|440.46|438.06|440.62|438.22|440.62|438.22|440.46|438.06|0
1634836590000|2021-10-21 17:16:30|440.46|438.06|440.62|438.22|440.62|438.22|440.46|438.06|0
1634836600000|2021-10-21 17:16:40|440.79|438.39|440.62|438.22|440.79|438.39|440.62|438.22|0
1634836610000|2021-10-21 17:16:50|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634836620000|2021-10-21 17:17:00|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634836640000|2021-10-21 17:17:20|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1634836670000|2021-10-21 17:17:50|440.62|438.22|440.45|438.05|440.62|438.22|440.45|438.05|0
1634836690000|2021-10-21 17:18:10|440.29|437.89|440.29|437.89|440.45|438.05|440.29|437.89|0
1634836700000|2021-10-21 17:18:20|440.45|438.05|440.29|437.89|440.45|438.05|440.29|437.89|0
1634836720000|2021-10-21 17:18:40|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1634836730000|2021-10-21 17:18:50|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1634836740000|2021-10-21 17:19:00|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1634836750000|2021-10-21 17:19:10|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634836760000|2021-10-21 17:19:20|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634836770000|2021-10-21 17:19:30|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1634836780000|2021-10-21 17:19:40|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1634836800000|2021-10-21 17:20:00|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1634836830000|2021-10-21 17:20:30|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634836850000|2021-10-21 17:20:50|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634836860000|2021-10-21 17:21:00|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634836880000|2021-10-21 17:21:20|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634836910000|2021-10-21 17:21:50|440.62|438.22|440.62|438.22|440.62|438.22|440.62|438.22|0
1634836920000|2021-10-21 17:22:00|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1634836930000|2021-10-21 17:22:10|440.62|438.22|440.45|438.05|440.62|438.22|440.45|438.05|0
1634836940000|2021-10-21 17:22:20|440.62|438.22|440.79|438.39|440.79|438.39|440.62|438.22|0
1634836970000|2021-10-21 17:22:50|440.95|438.55|441.12|438.72|441.12|438.72|440.95|438.55|0
1634836980000|2021-10-21 17:23:00|440.95|438.55|441.12|438.72|441.12|438.72|440.95|438.55|0
1634837000000|2021-10-21 17:23:20|440.95|438.55|440.95|438.55|440.95|438.55|440.95|438.55|0
1634837010000|2021-10-21 17:23:30|441.12|438.72|441.12|438.72|441.12|438.72|440.95|438.55|0
1634837020000|2021-10-21 17:23:40|440.95|438.55|441.12|438.72|441.12|438.72|440.95|438.55|0
1634837040000|2021-10-21 17:24:00|440.95|438.55|440.95|438.55|441.12|438.72|440.95|438.55|0
1634837070000|2021-10-21 17:24:30|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1634837080000|2021-10-21 17:24:40|441.29|438.89|441.29|438.89|441.29|438.89|441.29|438.89|0
1634837100000|2021-10-21 17:25:00|441.46|439.06|441.46|439.06|441.46|439.06|441.46|439.06|0
1634837110000|2021-10-21 17:25:10|441.45|439.05|441.29|438.89|441.45|439.05|441.29|438.89|0
1634837140000|2021-10-21 17:25:40|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1634837150000|2021-10-21 17:25:50|441.29|438.89|441.29|438.89|441.29|438.89|441.29|438.89|0
1634837160000|2021-10-21 17:26:00|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1634837170000|2021-10-21 17:26:10|441.29|438.89|441.45|439.05|441.45|439.05|441.29|438.89|0
1634837200000|2021-10-21 17:26:40|441.29|438.89|441.45|439.05|441.45|439.05|441.29|438.89|0
1634837220000|2021-10-21 17:27:00|441.29|438.89|441.29|438.89|441.29|438.89|441.29|438.89|0
1634837230000|2021-10-21 17:27:10|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1634837300000|2021-10-21 17:28:20|441.62|439.22|441.62|439.22|441.62|439.22|441.62|439.22|0
1634837320000|2021-10-21 17:28:40|441.45|439.05|441.62|439.22|441.62|439.22|441.45|439.05|0
1634837340000|2021-10-21 17:29:00|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1634837360000|2021-10-21 17:29:20|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634837370000|2021-10-21 17:29:30|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1634837380000|2021-10-21 17:29:40|441.96|439.56|441.79|439.39|441.96|439.56|441.79|439.39|0
1634837390000|2021-10-21 17:29:50|441.96|439.56|441.79|439.39|441.96|439.56|441.79|439.39|0
1634837410000|2021-10-21 17:30:10|441.96|439.56|441.95|439.55|441.96|439.56|441.95|439.55|0
1634837430000|2021-10-21 17:30:30|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1634837470000|2021-10-21 17:31:10|441.62|439.22|441.62|439.22|441.62|439.22|441.62|439.22|0
1634837480000|2021-10-21 17:31:20|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1634837500000|2021-10-21 17:31:40|441.95|439.55|441.79|439.39|441.95|439.55|441.79|439.39|0
1634837510000|2021-10-21 17:31:50|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1634837550000|2021-10-21 17:32:30|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634837570000|2021-10-21 17:32:50|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1634837610000|2021-10-21 17:33:30|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634837640000|2021-10-21 17:34:00|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1634837750000|2021-10-21 17:35:50|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634837780000|2021-10-21 17:36:20|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1634837810000|2021-10-21 17:36:50|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634837850000|2021-10-21 17:37:30|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1634837880000|2021-10-21 17:38:00|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634837890000|2021-10-21 17:38:10|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1634837900000|2021-10-21 17:38:20|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634837930000|2021-10-21 17:38:50|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1634837970000|2021-10-21 17:39:30|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634837980000|2021-10-21 17:39:40|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1634838030000|2021-10-21 17:40:30|442.12|439.72|442.29|439.89|442.29|439.89|442.12|439.72|0
1634838050000|2021-10-21 17:40:50|442.45|440.05|442.45|440.05|442.45|440.05|442.45|440.05|0
1634838160000|2021-10-21 17:42:40|442.28|439.88|442.28|439.88|442.28|439.88|442.28|439.88|0
1634838200000|2021-10-21 17:43:20|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1634838220000|2021-10-21 17:43:40|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1634838240000|2021-10-21 17:44:00|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1634838280000|2021-10-21 17:44:40|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1634838290000|2021-10-21 17:44:50|441.78|439.38|441.61|439.21|441.78|439.38|441.61|439.21|0
1634838300000|2021-10-21 17:45:00|441.78|439.38|441.45|439.05|441.78|439.38|441.45|439.05|0
1634838310000|2021-10-21 17:45:10|441.28|438.88|441.11|438.71|441.28|438.88|441.11|438.71|0
1634838320000|2021-10-21 17:45:20|440.95|438.55|440.78|438.38|440.95|438.55|440.61|438.21|0
1634838330000|2021-10-21 17:45:30|440.95|438.55|441.11|438.71|441.11|438.71|440.95|438.55|0
1634838340000|2021-10-21 17:45:40|441.28|438.88|441.28|438.88|441.45|439.05|441.28|438.88|0
1634838350000|2021-10-21 17:45:50|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1634838360000|2021-10-21 17:46:00|441.28|438.88|441.28|438.88|441.28|438.88|441.28|438.88|0
1634838370000|2021-10-21 17:46:10|440.94|438.54|441.28|438.88|441.28|438.88|440.94|438.54|0
1634838380000|2021-10-21 17:46:20|441.11|438.71|440.94|438.54|441.11|438.71|440.94|438.54|0
1634838390000|2021-10-21 17:46:30|441.11|438.71|441.28|438.88|441.28|438.88|441.11|438.71|0
1634838400000|2021-10-21 17:46:40|441.11|438.71|441.28|438.88|441.28|438.88|441.11|438.71|0
1634838420000|2021-10-21 17:47:00|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1634838450000|2021-10-21 17:47:30|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1634838480000|2021-10-21 17:48:00|441.78|439.38|441.61|439.21|441.78|439.38|441.61|439.21|0
1634838500000|2021-10-21 17:48:20|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1634838530000|2021-10-21 17:48:50|441.28|438.88|441.28|438.88|441.28|438.88|441.28|438.88|0
1634838540000|2021-10-21 17:49:00|441.11|438.71|441.28|438.88|441.28|438.88|441.11|438.71|0
1634838550000|2021-10-21 17:49:10|441.11|438.71|441.11|438.71|441.11|438.71|441.11|438.71|0
1634838570000|2021-10-21 17:49:30|440.94|438.54|440.78|438.38|440.94|438.54|440.78|438.38|0
1634838580000|2021-10-21 17:49:40|440.94|438.54|440.94|438.54|440.94|438.54|440.94|438.54|0
1634838590000|2021-10-21 17:49:50|441.11|438.71|441.11|438.71|441.11|438.71|441.11|438.71|0
1634838600000|2021-10-21 17:50:00|440.94|438.54|440.94|438.54|440.94|438.54|440.94|438.54|0
1634838610000|2021-10-21 17:50:10|440.78|438.38|440.78|438.38|440.78|438.38|440.78|438.38|0
1634838630000|2021-10-21 17:50:30|440.61|438.21|440.61|438.21|440.61|438.21|440.61|438.21|0
1634838670000|2021-10-21 17:51:10|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1634838680000|2021-10-21 17:51:20|440.61|438.21|440.61|438.21|440.61|438.21|440.61|438.21|0
1634838690000|2021-10-21 17:51:30|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1634838720000|2021-10-21 17:52:00|440.27|437.87|440.44|438.04|440.44|438.04|440.27|437.87|0
1634838730000|2021-10-21 17:52:10|440.61|438.21|440.61|438.21|440.61|438.21|440.61|438.21|0
1634838740000|2021-10-21 17:52:20|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1634838760000|2021-10-21 17:52:40|440.61|438.21|440.78|438.38|440.78|438.38|440.61|438.21|0
1634838770000|2021-10-21 17:52:50|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1634838780000|2021-10-21 17:53:00|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1634838790000|2021-10-21 17:53:10|440.27|437.87|440.27|437.87|440.27|437.87|440.27|437.87|0
1634838820000|2021-10-21 17:53:40|440.11|437.71|440.11|437.71|440.11|437.71|440.11|437.71|0
1634838830000|2021-10-21 17:53:50|440.27|437.87|440.11|437.71|440.27|437.87|440.11|437.71|0
1634838840000|2021-10-21 17:54:00|439.94|437.54|439.77|437.37|439.94|437.54|439.77|437.37|0
1634838870000|2021-10-21 17:54:30|439.6|437.2|439.6|437.2|439.6|437.2|439.6|437.2|0
1634838880000|2021-10-21 17:54:40|439.27|436.87|438.6|436.2|439.27|436.87|438.6|436.2|0
1634838890000|2021-10-21 17:54:50|438.44|436.04|438.27|435.87|438.44|436.04|438.27|435.87|0
1634838900000|2021-10-21 17:55:00|438.6|436.2|438.94|436.54|439.1|436.7|438.6|436.2|0
1634838910000|2021-10-21 17:55:10|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1634838920000|2021-10-21 17:55:20|439.27|436.87|439.1|436.7|439.27|436.87|439.1|436.7|0
1634838930000|2021-10-21 17:55:30|439.27|436.87|439.6|437.2|439.77|437.37|439.27|436.87|0
1634838950000|2021-10-21 17:55:50|439.77|437.37|439.6|437.2|439.77|437.37|439.6|437.2|0
1634838960000|2021-10-21 17:56:00|439.44|437.04|439.27|436.87|439.44|437.04|439.27|436.87|0
1634838970000|2021-10-21 17:56:10|439.6|437.2|439.27|436.87|439.6|437.2|439.27|436.87|0
1634838980000|2021-10-21 17:56:20|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1634838990000|2021-10-21 17:56:30|438.94|436.54|438.6|436.2|438.94|436.54|438.6|436.2|0
1634839000000|2021-10-21 17:56:40|438.77|436.37|438.77|436.37|438.77|436.37|438.77|436.37|0
1634839010000|2021-10-21 17:56:50|438.94|436.54|438.94|436.54|438.94|436.54|438.94|436.54|0
1634839020000|2021-10-21 17:57:00|438.77|436.37|438.6|436.2|438.77|436.37|438.6|436.2|0
1634839030000|2021-10-21 17:57:10|438.44|436.04|438.6|436.2|438.6|436.2|438.44|436.04|0
1634839040000|2021-10-21 17:57:20|438.77|436.37|438.94|436.54|438.94|436.54|438.77|436.37|0
1634839050000|2021-10-21 17:57:30|439.1|436.7|439.27|436.87|439.27|436.87|439.1|436.7|0
1634839060000|2021-10-21 17:57:40|439.1|436.7|439.27|436.87|439.27|436.87|439.1|436.7|0
1634839070000|2021-10-21 17:57:50|439.1|436.7|439.1|436.7|439.27|436.87|439.1|436.7|0
1634839080000|2021-10-21 17:58:00|439.27|436.87|439.27|436.87|439.27|436.87|439.27|436.87|0
1634839090000|2021-10-21 17:58:10|439.44|437.04|439.27|436.87|439.44|437.04|439.27|436.87|0
1634839100000|2021-10-21 17:58:20|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1634839110000|2021-10-21 17:58:30|439.6|437.2|439.44|437.04|439.6|437.2|439.44|437.04|0
1634839120000|2021-10-21 17:58:40|439.27|436.87|439.44|437.04|439.44|437.04|439.27|436.87|0
1634839130000|2021-10-21 17:58:50|439.27|436.87|439.27|436.87|439.27|436.87|439.27|436.87|0
1634839140000|2021-10-21 17:59:00|439.44|437.04|439.27|436.87|439.44|437.04|439.27|436.87|0
1634839150000|2021-10-21 17:59:10|439.1|436.7|439.44|437.04|439.44|437.04|439.1|436.7|0
1634839160000|2021-10-21 17:59:20|439.27|436.87|439.27|436.87|439.44|437.04|439.27|436.87|0
1634839170000|2021-10-21 17:59:30|439.44|437.04|439.27|436.87|439.44|437.04|439.27|436.87|0
1634839200000|2021-10-21 18:00:00|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1634839210000|2021-10-21 18:00:10|439.6|437.2|439.27|436.87|439.6|437.2|439.27|436.87|0
1634839220000|2021-10-21 18:00:20|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1634839230000|2021-10-21 18:00:30|439.6|437.2|439.6|437.2|439.6|437.2|439.27|436.87|0
1634839240000|2021-10-21 18:00:40|439.44|437.04|439.27|436.87|439.44|437.04|439.18|436.78|0
1634839250000|2021-10-21 18:00:50|439.44|437.04|439.77|437.37|439.77|437.37|439.44|437.04|0
1634839260000|2021-10-21 18:01:00|439.6|437.2|439.77|437.37|439.77|437.37|439.6|437.2|0
1634839270000|2021-10-21 18:01:10|439.6|437.2|439.77|437.37|439.77|437.37|439.6|437.2|0
1634839280000|2021-10-21 18:01:20|439.94|437.54|439.94|437.54|439.94|437.54|439.94|437.54|0
1634839290000|2021-10-21 18:01:30|440.1|437.7|440.27|437.87|440.27|437.87|440.1|437.7|0
1634839300000|2021-10-21 18:01:40|440.44|438.04|440.6|438.2|440.6|438.2|440.44|438.04|0
1634839310000|2021-10-21 18:01:50|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1634839320000|2021-10-21 18:02:00|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1634839330000|2021-10-21 18:02:10|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1634839340000|2021-10-21 18:02:20|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1634839350000|2021-10-21 18:02:30|440.77|438.37|440.6|438.2|440.77|438.37|440.6|438.2|0
1634839380000|2021-10-21 18:03:00|440.77|438.37|440.44|438.04|440.77|438.37|440.44|438.04|0
1634839390000|2021-10-21 18:03:10|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1634839410000|2021-10-21 18:03:30|440.77|438.37|440.6|438.2|440.77|438.37|440.6|438.2|0
1634839430000|2021-10-21 18:03:50|440.44|438.04|440.6|438.2|440.6|438.2|440.44|438.04|0
1634839450000|2021-10-21 18:04:10|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1634839460000|2021-10-21 18:04:20|440.27|437.87|440.1|437.7|440.27|437.87|440.1|437.7|0
1634839480000|2021-10-21 18:04:40|440.27|437.87|440.1|437.7|440.27|437.87|440.1|437.7|0
1634839500000|2021-10-21 18:05:00|440.27|437.87|440.44|438.04|440.44|438.04|440.27|437.87|0
1634839510000|2021-10-21 18:05:10|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1634839520000|2021-10-21 18:05:20|440.68|438.28|440.68|438.28|440.68|438.28|440.68|438.28|0
1634839530000|2021-10-21 18:05:30|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1634839550000|2021-10-21 18:05:50|440.77|438.37|440.6|438.2|440.77|438.37|440.6|438.2|0
1634839560000|2021-10-21 18:06:00|440.44|438.04|440.77|438.37|440.77|438.37|440.44|438.04|0
1634839570000|2021-10-21 18:06:10|440.68|438.28|440.77|438.37|440.77|438.37|440.68|438.28|0
1634839580000|2021-10-21 18:06:20|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1634839600000|2021-10-21 18:06:40|440.77|438.37|440.6|438.2|440.77|438.37|440.6|438.2|0
1634839620000|2021-10-21 18:07:00|440.44|438.04|440.6|438.2|440.6|438.2|440.44|438.04|0
1634839640000|2021-10-21 18:07:20|440.77|438.37|440.94|438.54|440.94|438.54|440.77|438.37|0
1634839670000|2021-10-21 18:07:50|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1634839690000|2021-10-21 18:08:10|440.94|438.54|440.77|438.37|440.94|438.54|440.77|438.37|0
1634839700000|2021-10-21 18:08:20|440.6|438.2|440.43|438.03|440.6|438.2|440.43|438.03|0
1634839710000|2021-10-21 18:08:30|440.6|438.2|440.77|438.37|440.77|438.37|440.6|438.2|0
1634839720000|2021-10-21 18:08:40|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1634839730000|2021-10-21 18:08:50|440.43|438.03|440.43|438.03|440.43|438.03|440.43|438.03|0
1634839740000|2021-10-21 18:09:00|440.27|437.87|440.27|437.87|440.27|437.87|440.27|437.87|0
1634839750000|2021-10-21 18:09:10|440.43|438.03|440.43|438.03|440.43|438.03|440.43|438.03|0
1634839780000|2021-10-21 18:09:40|440.27|437.87|440.27|437.87|440.27|437.87|440.27|437.87|0
1634839790000|2021-10-21 18:09:50|440.43|438.03|440.27|437.87|440.43|438.03|440.27|437.87|0
1634839820000|2021-10-21 18:10:20|440.1|437.7|439.77|437.37|440.1|437.7|439.77|437.37|0
1634839840000|2021-10-21 18:10:40|439.93|437.53|439.93|437.53|439.93|437.53|439.93|437.53|0
1634839860000|2021-10-21 18:11:00|440.1|437.7|439.77|437.37|440.1|437.7|439.77|437.37|0
1634839870000|2021-10-21 18:11:10|439.93|437.53|439.93|437.53|439.93|437.53|439.93|437.53|0
1634839880000|2021-10-21 18:11:20|439.77|437.37|439.77|437.37|439.77|437.37|439.77|437.37|0
1634839890000|2021-10-21 18:11:30|439.76|437.36|439.6|437.2|439.76|437.36|439.6|437.2|0
1634839910000|2021-10-21 18:11:50|439.76|437.36|439.6|437.2|439.76|437.36|439.6|437.2|0
1634839950000|2021-10-21 18:12:30|439.76|437.36|439.76|437.36|439.76|437.36|439.76|437.36|0
1634839970000|2021-10-21 18:12:50|439.93|437.53|439.93|437.53|439.93|437.53|439.93|437.53|0
1634839980000|2021-10-21 18:13:00|440.1|437.7|440.1|437.7|440.1|437.7|439.93|437.53|0
1634839990000|2021-10-21 18:13:10|439.93|437.53|439.76|437.36|439.93|437.53|439.76|437.36|0
1634840010000|2021-10-21 18:13:30|439.93|437.53|439.93|437.53|439.93|437.53|439.93|437.53|0
1634840020000|2021-10-21 18:13:40|439.76|437.36|439.76|437.36|439.76|437.36|439.76|437.36|0
1634840050000|2021-10-21 18:14:10|439.6|437.2|439.6|437.2|439.76|437.36|439.6|437.2|0
1634840070000|2021-10-21 18:14:30|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1634840080000|2021-10-21 18:14:40|439.6|437.2|439.6|437.2|439.6|437.2|439.6|437.2|0
1634840100000|2021-10-21 18:15:00|439.76|437.36|439.76|437.36|439.76|437.36|439.76|437.36|0
1634840110000|2021-10-21 18:15:10|439.93|437.53|440.1|437.7|440.1|437.7|439.93|437.53|0
1634840130000|2021-10-21 18:15:30|440.26|437.86|440.43|438.03|440.43|438.03|440.26|437.86|0
1634840140000|2021-10-21 18:15:40|440.6|438.2|440.43|438.03|440.6|438.2|440.43|438.03|0
1634840170000|2021-10-21 18:16:10|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1634840180000|2021-10-21 18:16:20|440.93|438.53|441.27|438.87|441.27|438.87|440.93|438.53|0
1634840200000|2021-10-21 18:16:40|441.43|439.03|441.43|439.03|441.6|439.2|441.43|439.03|0
1634840210000|2021-10-21 18:16:50|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1634840220000|2021-10-21 18:17:00|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1634840230000|2021-10-21 18:17:10|441.27|438.87|441.43|439.03|441.43|439.03|441.27|438.87|0
1634840240000|2021-10-21 18:17:20|441.27|438.87|441.27|438.87|441.43|439.03|441.27|438.87|0
1634840250000|2021-10-21 18:17:30|441.43|439.03|441.27|438.87|441.43|439.03|441.27|438.87|0
1634840260000|2021-10-21 18:17:40|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1634840270000|2021-10-21 18:17:50|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1634840280000|2021-10-21 18:18:00|441.77|439.37|441.77|439.37|441.77|439.37|441.6|439.2|0
1634840290000|2021-10-21 18:18:10|441.94|439.54|441.94|439.54|442.1|439.7|441.94|439.54|0
1634840300000|2021-10-21 18:18:20|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1634840310000|2021-10-21 18:18:30|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1634840320000|2021-10-21 18:18:40|441.77|439.37|441.94|439.54|441.94|439.54|441.77|439.37|0
1634840330000|2021-10-21 18:18:50|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1634840340000|2021-10-21 18:19:00|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1634840350000|2021-10-21 18:19:10|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1634840360000|2021-10-21 18:19:20|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1634840370000|2021-10-21 18:19:30|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1634840380000|2021-10-21 18:19:40|441.94|439.54|441.77|439.37|441.94|439.54|441.77|439.37|0
1634840390000|2021-10-21 18:19:50|441.6|439.2|441.77|439.37|441.77|439.37|441.6|439.2|0
1634840400000|2021-10-21 18:20:00|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1634840410000|2021-10-21 18:20:10|441.43|439.03|441.6|439.2|441.6|439.2|441.43|439.03|0
1634840420000|2021-10-21 18:20:20|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1634840430000|2021-10-21 18:20:30|441.6|439.2|441.77|439.37|441.77|439.37|441.6|439.2|0
1634840440000|2021-10-21 18:20:40|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1634840450000|2021-10-21 18:20:50|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1634840460000|2021-10-21 18:21:00|441.6|439.2|441.77|439.37|441.77|439.37|441.6|439.2|0
1634840470000|2021-10-21 18:21:10|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1634840550000|2021-10-21 18:22:30|441.43|439.03|441.1|438.7|441.43|439.03|441.1|438.7|0
1634840560000|2021-10-21 18:22:40|441.01|438.61|441.1|438.7|441.1|438.7|441.01|438.61|0
1634840570000|2021-10-21 18:22:50|441.26|438.86|441.26|438.86|441.26|438.86|441.26|438.86|0
1634840580000|2021-10-21 18:23:00|441.1|438.7|441.1|438.7|441.1|438.7|441.1|438.7|0
1634840610000|2021-10-21 18:23:30|440.93|438.53|440.93|438.53|441.1|438.7|440.93|438.53|0
1634840620000|2021-10-21 18:23:40|441.1|438.7|440.93|438.53|441.1|438.7|440.93|438.53|0
1634840630000|2021-10-21 18:23:50|441.1|438.7|441.1|438.7|441.1|438.7|441.1|438.7|0
1634840650000|2021-10-21 18:24:10|440.93|438.53|440.93|438.53|440.93|438.53|440.93|438.53|0
1634840660000|2021-10-21 18:24:20|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1634840670000|2021-10-21 18:24:30|440.93|438.53|440.93|438.53|440.93|438.53|440.93|438.53|0
1634840680000|2021-10-21 18:24:40|441.1|438.7|441.26|438.86|441.26|438.86|441.1|438.7|0
1634840690000|2021-10-21 18:24:50|441.43|439.03|441.6|439.2|441.6|439.2|441.43|439.03|0
1634840700000|2021-10-21 18:25:00|441.77|439.37|441.6|439.2|441.77|439.37|441.6|439.2|0
1634840710000|2021-10-21 18:25:10|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1634840720000|2021-10-21 18:25:20|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1634840730000|2021-10-21 18:25:30|442.1|439.7|442.1|439.7|442.1|439.7|441.93|439.53|0
1634840750000|2021-10-21 18:25:50|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1634840760000|2021-10-21 18:26:00|442.1|439.7|442.27|439.87|442.27|439.87|442.1|439.7|0
1634840770000|2021-10-21 18:26:10|442.1|439.7|442.27|439.87|442.27|439.87|442.1|439.7|0
1634840780000|2021-10-21 18:26:20|442.1|439.7|442.27|439.87|442.27|439.87|442.1|439.7|0
1634840790000|2021-10-21 18:26:30|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634840800000|2021-10-21 18:26:40|442.6|440.2|442.27|439.87|442.6|440.2|442.27|439.87|0
1634840810000|2021-10-21 18:26:50|442.43|440.03|442.27|439.87|442.43|440.03|442.27|439.87|0
1634840820000|2021-10-21 18:27:00|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1634840830000|2021-10-21 18:27:10|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1634840870000|2021-10-21 18:27:50|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634840880000|2021-10-21 18:28:00|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1634840920000|2021-10-21 18:28:40|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1634840950000|2021-10-21 18:29:10|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1634840990000|2021-10-21 18:29:50|442.43|440.03|442.27|439.87|442.43|440.03|442.27|439.87|0
1634841000000|2021-10-21 18:30:00|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634841010000|2021-10-21 18:30:10|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1634841050000|2021-10-21 18:30:50|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634841060000|2021-10-21 18:31:00|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1634841090000|2021-10-21 18:31:30|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634841110000|2021-10-21 18:31:50|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1634841140000|2021-10-21 18:32:20|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634841150000|2021-10-21 18:32:30|442.27|439.87|442.43|440.03|442.43|440.03|442.27|439.87|0
1634841180000|2021-10-21 18:33:00|442.6|440.2|442.43|440.03|442.6|440.2|442.43|440.03|0
1634841200000|2021-10-21 18:33:20|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1634841210000|2021-10-21 18:33:30|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634841220000|2021-10-21 18:33:40|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1634841240000|2021-10-21 18:34:00|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1634841250000|2021-10-21 18:34:10|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1634841330000|2021-10-21 18:35:30|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1634841340000|2021-10-21 18:35:40|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1634841350000|2021-10-21 18:35:50|442.43|440.03|442.26|439.86|442.43|440.03|442.26|439.86|0
1634841360000|2021-10-21 18:36:00|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634841370000|2021-10-21 18:36:10|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1634841410000|2021-10-21 18:36:50|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1634841430000|2021-10-21 18:37:10|442.26|439.86|442.1|439.7|442.26|439.86|442.1|439.7|0
1634841440000|2021-10-21 18:37:20|442.26|439.86|442.1|439.7|442.26|439.86|442.1|439.7|0
1634841470000|2021-10-21 18:37:50|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1634841480000|2021-10-21 18:38:00|441.93|439.53|441.76|439.36|441.93|439.53|441.76|439.36|0
1634841490000|2021-10-21 18:38:10|441.93|439.53|441.76|439.36|441.93|439.53|441.76|439.36|0
1634841500000|2021-10-21 18:38:20|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1634841510000|2021-10-21 18:38:30|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1634841520000|2021-10-21 18:38:40|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1634841530000|2021-10-21 18:38:50|441.76|439.36|441.76|439.36|441.76|439.36|441.59|439.19|0
1634841550000|2021-10-21 18:39:10|441.59|439.19|441.43|439.03|441.59|439.19|441.43|439.03|0
1634841570000|2021-10-21 18:39:30|441.59|439.19|441.59|439.19|441.59|439.19|441.43|439.03|0
1634841590000|2021-10-21 18:39:50|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1634841620000|2021-10-21 18:40:20|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1634841630000|2021-10-21 18:40:30|441.43|439.03|441.26|438.86|441.43|439.03|441.26|438.86|0
1634841650000|2021-10-21 18:40:50|441.42|439.02|441.42|439.02|441.42|439.02|441.42|439.02|0
1634841670000|2021-10-21 18:41:10|441.59|439.19|441.76|439.36|441.76|439.36|441.59|439.19|0
1634841690000|2021-10-21 18:41:30|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1634841700000|2021-10-21 18:41:40|441.76|439.36|441.93|439.53|441.93|439.53|441.76|439.36|0
1634841710000|2021-10-21 18:41:50|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1634841750000|2021-10-21 18:42:30|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1634841790000|2021-10-21 18:43:10|441.42|439.02|441.59|439.19|441.59|439.19|441.42|439.02|0
1634841810000|2021-10-21 18:43:30|441.42|439.02|441.42|439.02|441.42|439.02|441.42|439.02|0
1634841840000|2021-10-21 18:44:00|441.59|439.19|441.59|439.19|441.76|439.36|441.59|439.19|0
1634841850000|2021-10-21 18:44:10|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1634841880000|2021-10-21 18:44:40|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1634841900000|2021-10-21 18:45:00|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1634841940000|2021-10-21 18:45:40|441.59|439.19|441.76|439.36|441.76|439.36|441.59|439.19|0
1634841950000|2021-10-21 18:45:50|441.59|439.19|441.42|439.02|441.59|439.19|441.42|439.02|0
1634841960000|2021-10-21 18:46:00|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1634841970000|2021-10-21 18:46:10|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1634841980000|2021-10-21 18:46:20|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1634842010000|2021-10-21 18:46:50|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1634842030000|2021-10-21 18:47:10|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1634842070000|2021-10-21 18:47:50|441.76|439.36|441.92|439.52|441.92|439.52|441.76|439.36|0
1634842080000|2021-10-21 18:48:00|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1634842090000|2021-10-21 18:48:10|441.92|439.52|441.76|439.36|441.92|439.52|441.76|439.36|0
1634842100000|2021-10-21 18:48:20|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1634842120000|2021-10-21 18:48:40|441.42|439.02|441.76|439.36|441.76|439.36|441.42|439.02|0
1634842130000|2021-10-21 18:48:50|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1634842140000|2021-10-21 18:49:00|442.09|439.69|442.43|440.03|442.43|440.03|442.09|439.69|0
1634842150000|2021-10-21 18:49:10|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1634842160000|2021-10-21 18:49:20|442.43|440.03|442.43|440.03|442.43|440.03|442.26|439.86|0
1634842180000|2021-10-21 18:49:40|442.59|440.19|442.43|440.03|442.59|440.19|442.43|440.03|0
1634842220000|2021-10-21 18:50:20|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1634842230000|2021-10-21 18:50:30|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634842250000|2021-10-21 18:50:50|442.59|440.19|442.43|440.03|442.59|440.19|442.43|440.03|0
1634842290000|2021-10-21 18:51:30|442.42|440.02|442.42|440.02|442.42|440.02|442.42|440.02|0
1634842380000|2021-10-21 18:53:00|442.26|439.86|442.42|440.02|442.42|440.02|442.26|439.86|0
1634842640000|2021-10-21 18:57:20|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1634842650000|2021-10-21 18:57:30|442.42|440.02|442.59|440.19|442.59|440.19|442.42|440.02|0
1634842780000|2021-10-21 18:59:40|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1634842800000|2021-10-21 19:00:00|442.92|440.52|443.76|441.36|443.76|441.36|442.92|440.52|0
1634842810000|2021-10-21 19:00:10|443.59|441.19|443.26|440.86|443.59|441.19|443.26|440.86|0
1634842820000|2021-10-21 19:00:20|443.09|440.69|443.26|440.86|443.26|440.86|443.09|440.69|0
1634842830000|2021-10-21 19:00:30|443.09|440.69|443.26|440.86|443.43|441.03|443.09|440.69|0
1634842840000|2021-10-21 19:00:40|443.43|441.03|443.43|441.03|443.43|441.03|443.43|441.03|0
1634842850000|2021-10-21 19:00:50|443.59|441.19|443.43|441.03|443.59|441.19|443.43|441.03|0
1634842860000|2021-10-21 19:01:00|443.59|441.19|443.76|441.36|443.76|441.36|443.59|441.19|0
1634842870000|2021-10-21 19:01:10|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1634842880000|2021-10-21 19:01:20|444.1|441.7|444.43|442.03|444.43|442.03|444.1|441.7|0
1634842890000|2021-10-21 19:01:30|444.27|441.87|444.43|442.03|444.43|442.03|444.27|441.87|0
1634842900000|2021-10-21 19:01:40|444.27|441.87|443.93|441.53|444.27|441.87|443.93|441.53|0
1634842910000|2021-10-21 19:01:50|443.76|441.36|444.1|441.7|444.1|441.7|443.76|441.36|0
1634842920000|2021-10-21 19:02:00|443.93|441.53|443.76|441.36|443.93|441.53|443.76|441.36|0
1634842930000|2021-10-21 19:02:10|443.93|441.53|443.76|441.36|443.93|441.53|443.76|441.36|0
1634842940000|2021-10-21 19:02:20|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1634842950000|2021-10-21 19:02:30|443.76|441.36|443.93|441.53|443.93|441.53|443.76|441.36|0
1634842970000|2021-10-21 19:02:50|443.76|441.36|444.1|441.7|444.1|441.7|443.76|441.36|0
1634842980000|2021-10-21 19:03:00|443.93|441.53|444.26|441.86|444.26|441.86|443.93|441.53|0
1634843000000|2021-10-21 19:03:20|444.1|441.7|444.1|441.7|444.1|441.7|444.1|441.7|0
1634843020000|2021-10-21 19:03:40|444.26|441.86|444.43|442.03|444.43|442.03|444.26|441.86|0
1634843030000|2021-10-21 19:03:50|444.51|442.11|444.6|442.2|444.6|442.2|444.43|442.03|0
1634843040000|2021-10-21 19:04:00|444.77|442.37|444.6|442.2|444.77|442.37|444.6|442.2|0
1634843060000|2021-10-21 19:04:20|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1634843070000|2021-10-21 19:04:30|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1634843080000|2021-10-21 19:04:40|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1634843090000|2021-10-21 19:04:50|444.6|442.2|444.43|442.03|444.6|442.2|444.43|442.03|0
1634843100000|2021-10-21 19:05:00|444.6|442.2|444.6|442.2|444.6|442.2|444.43|442.03|0
1634843110000|2021-10-21 19:05:10|444.43|442.03|444.77|442.37|444.77|442.37|444.43|442.03|0
1634843120000|2021-10-21 19:05:20|444.6|442.2|444.77|442.37|444.77|442.37|444.6|442.2|0
1634843130000|2021-10-21 19:05:30|445.1|442.7|444.94|442.54|445.1|442.7|444.94|442.54|0
1634843140000|2021-10-21 19:05:40|444.77|442.37|444.93|442.53|444.93|442.53|444.68|442.28|0
1634843160000|2021-10-21 19:06:00|444.77|442.37|444.93|442.53|444.93|442.53|444.77|442.37|0
1634843170000|2021-10-21 19:06:10|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1634843180000|2021-10-21 19:06:20|444.93|442.53|444.93|442.53|444.93|442.53|444.93|442.53|0
1634843190000|2021-10-21 19:06:30|444.77|442.37|444.77|442.37|444.93|442.53|444.77|442.37|0
1634843200000|2021-10-21 19:06:40|444.6|442.2|444.6|442.2|444.6|442.2|444.6|442.2|0
1634843210000|2021-10-21 19:06:50|444.77|442.37|444.77|442.37|444.77|442.37|444.77|442.37|0
1634843220000|2021-10-21 19:07:00|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1634843230000|2021-10-21 19:07:10|444.93|442.53|444.93|442.53|444.93|442.53|444.93|442.53|0
1634843240000|2021-10-21 19:07:20|445.1|442.7|445.1|442.7|445.1|442.7|444.93|442.53|0
1634843260000|2021-10-21 19:07:40|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1634843270000|2021-10-21 19:07:50|445.44|443.04|445.44|443.04|445.44|443.04|445.27|442.87|0
1634843280000|2021-10-21 19:08:00|445.35|442.95|445.27|442.87|445.44|443.04|445.27|442.87|0
1634843290000|2021-10-21 19:08:10|445.1|442.7|445.27|442.87|445.27|442.87|445.1|442.7|0
1634843300000|2021-10-21 19:08:20|445.44|443.04|445.77|443.37|445.77|443.37|445.44|443.04|0
1634843310000|2021-10-21 19:08:30|445.44|443.04|445.27|442.87|445.44|443.04|445.27|442.87|0
1634843340000|2021-10-21 19:09:00|445.44|443.04|444.93|442.53|445.44|443.04|444.93|442.53|0
1634843350000|2021-10-21 19:09:10|444.77|442.37|444.6|442.2|444.77|442.37|444.6|442.2|0
1634843360000|2021-10-21 19:09:20|444.77|442.37|444.77|442.37|444.77|442.37|444.6|442.2|0
1634843370000|2021-10-21 19:09:30|444.93|442.53|444.93|442.53|444.93|442.53|444.77|442.37|0
1634843380000|2021-10-21 19:09:40|444.77|442.37|444.93|442.53|444.93|442.53|444.77|442.37|0
1634843390000|2021-10-21 19:09:50|444.77|442.37|444.77|442.37|444.77|442.37|444.77|442.37|0
1634843400000|2021-10-21 19:10:00|444.93|442.53|444.93|442.53|444.93|442.53|444.93|442.53|0
1634843410000|2021-10-21 19:10:10|445.1|442.7|445.27|442.87|445.27|442.87|445.1|442.7|0
1634843430000|2021-10-21 19:10:30|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1634843440000|2021-10-21 19:10:40|445.27|442.87|445.44|443.04|445.44|443.04|445.27|442.87|0
1634843460000|2021-10-21 19:11:00|445.27|442.87|445.44|443.04|445.44|443.04|445.27|442.87|0
1634843470000|2021-10-21 19:11:10|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1634843480000|2021-10-21 19:11:20|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1634843490000|2021-10-21 19:11:30|444.93|442.53|445.1|442.7|445.1|442.7|444.93|442.53|0
1634843500000|2021-10-21 19:11:40|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1634843510000|2021-10-21 19:11:50|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1634843520000|2021-10-21 19:12:00|445.27|442.87|445.27|442.87|445.27|442.87|445.1|442.7|0
1634843530000|2021-10-21 19:12:10|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1634843540000|2021-10-21 19:12:20|445.27|442.87|445.44|443.04|445.44|443.04|445.27|442.87|0
1634843560000|2021-10-21 19:12:40|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1634843570000|2021-10-21 19:12:50|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1634843580000|2021-10-21 19:13:00|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1634843590000|2021-10-21 19:13:10|445.44|443.04|445.27|442.87|445.44|443.04|445.27|442.87|0
1634843600000|2021-10-21 19:13:20|445.44|443.04|445.27|442.87|445.44|443.04|445.27|442.87|0
1634843610000|2021-10-21 19:13:30|445.44|443.04|445.1|442.7|445.44|443.04|445.1|442.7|0
1634843620000|2021-10-21 19:13:40|445.27|442.87|445.1|442.7|445.27|442.87|445.1|442.7|0
1634843630000|2021-10-21 19:13:50|444.93|442.53|444.93|442.53|444.93|442.53|444.93|442.53|0
1634843640000|2021-10-21 19:14:00|445.1|442.7|444.93|442.53|445.1|442.7|444.93|442.53|0
1634843650000|2021-10-21 19:14:10|444.76|442.36|444.76|442.36|444.76|442.36|444.76|442.36|0
1634843660000|2021-10-21 19:14:20|444.93|442.53|445.1|442.7|445.1|442.7|444.93|442.53|0
1634843670000|2021-10-21 19:14:30|444.93|442.53|444.93|442.53|444.93|442.53|444.93|442.53|0
1634843690000|2021-10-21 19:14:50|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1634843700000|2021-10-21 19:15:00|444.93|442.53|445.1|442.7|445.1|442.7|444.93|442.53|0
1634843720000|2021-10-21 19:15:20|444.93|442.53|445.1|442.7|445.1|442.7|444.93|442.53|0
1634843740000|2021-10-21 19:15:40|444.93|442.53|444.76|442.36|444.93|442.53|444.76|442.36|0
1634843750000|2021-10-21 19:15:50|444.93|442.53|444.84|442.44|444.93|442.53|444.76|442.36|0
1634843760000|2021-10-21 19:16:00|444.76|442.36|444.93|442.53|444.93|442.53|444.76|442.36|0
1634843770000|2021-10-21 19:16:10|445.1|442.7|445.27|442.87|445.27|442.87|445.1|442.7|0
1634843780000|2021-10-21 19:16:20|445.43|443.03|445.43|443.03|445.6|443.2|445.43|443.03|0
1634843790000|2021-10-21 19:16:30|445.6|443.2|445.43|443.03|445.6|443.2|445.43|443.03|0
1634843810000|2021-10-21 19:16:50|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1634843830000|2021-10-21 19:17:10|445.43|443.03|445.27|442.87|445.43|443.03|445.27|442.87|0
1634843840000|2021-10-21 19:17:20|445.18|442.78|445.27|442.87|445.27|442.87|445.18|442.78|0
1634843850000|2021-10-21 19:17:30|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1634843860000|2021-10-21 19:17:40|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1634843880000|2021-10-21 19:18:00|445.43|443.03|445.6|443.2|445.6|443.2|445.43|443.03|0
1634843890000|2021-10-21 19:18:10|445.77|443.37|446.11|443.71|446.11|443.71|445.77|443.37|0
1634843900000|2021-10-21 19:18:20|446.27|443.87|446.27|443.87|446.27|443.87|446.11|443.71|0
1634843910000|2021-10-21 19:18:30|446.44|444.04|446.44|444.04|446.44|444.04|446.44|444.04|0
1634843920000|2021-10-21 19:18:40|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1634843930000|2021-10-21 19:18:50|447.12|444.72|447.12|444.72|447.28|444.88|447.12|444.72|0
1634843940000|2021-10-21 19:19:00|446.95|444.55|446.44|444.04|446.95|444.55|446.44|444.04|0
1634843950000|2021-10-21 19:19:10|446.61|444.21|446.95|444.55|446.95|444.55|446.61|444.21|0
1634843960000|2021-10-21 19:19:20|446.78|444.38|446.61|444.21|446.78|444.38|446.61|444.21|0
1634843970000|2021-10-21 19:19:30|446.44|444.04|446.44|444.04|446.44|444.04|446.44|444.04|0
1634843990000|2021-10-21 19:19:50|446.61|444.21|446.11|443.71|446.61|444.21|446.11|443.71|0
1634844000000|2021-10-21 19:20:00|446.27|443.87|446.44|444.04|446.44|444.04|446.27|443.87|0
1634844010000|2021-10-21 19:20:10|446.27|443.87|446.27|443.87|446.44|444.04|446.27|443.87|0
1634844020000|2021-10-21 19:20:20|446.44|444.04|446.78|444.38|446.78|444.38|446.44|444.04|0
1634844030000|2021-10-21 19:20:30|446.95|444.55|447.28|444.88|447.28|444.88|446.95|444.55|0
1634844040000|2021-10-21 19:20:40|447.11|444.71|447.11|444.71|447.11|444.71|446.95|444.55|0
1634844050000|2021-10-21 19:20:50|446.95|444.55|446.95|444.55|447.11|444.71|446.95|444.55|0
1634844080000|2021-10-21 19:21:20|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1634844090000|2021-10-21 19:21:30|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1634844100000|2021-10-21 19:21:40|446.78|444.38|446.95|444.55|446.95|444.55|446.78|444.38|0
1634844110000|2021-10-21 19:21:50|446.78|444.38|447.28|444.88|447.28|444.88|446.78|444.38|0
1634844120000|2021-10-21 19:22:00|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1634844130000|2021-10-21 19:22:10|447.28|444.88|447.11|444.71|447.28|444.88|447.11|444.71|0
1634844150000|2021-10-21 19:22:30|447.28|444.88|447.28|444.88|447.28|444.88|447.28|444.88|0
1634844180000|2021-10-21 19:23:00|447.36|444.96|447.45|445.05|447.45|445.05|447.28|444.88|0
1634844190000|2021-10-21 19:23:10|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1634844200000|2021-10-21 19:23:20|447.79|445.39|447.62|445.22|447.79|445.39|447.62|445.22|0
1634844210000|2021-10-21 19:23:30|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1634844220000|2021-10-21 19:23:40|447.96|445.56|447.96|445.56|447.96|445.56|447.79|445.39|0
1634844240000|2021-10-21 19:24:00|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1634844250000|2021-10-21 19:24:10|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1634844280000|2021-10-21 19:24:40|447.79|445.39|447.79|445.39|447.87|445.47|447.79|445.39|0
1634844300000|2021-10-21 19:25:00|447.87|445.47|447.95|445.55|447.95|445.55|447.87|445.47|0
1634844310000|2021-10-21 19:25:10|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1634844320000|2021-10-21 19:25:20|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1634844340000|2021-10-21 19:25:40|448.12|445.72|448.29|445.89|448.29|445.89|448.12|445.72|0
1634844350000|2021-10-21 19:25:50|448.12|445.72|447.79|445.39|448.12|445.72|447.79|445.39|0
1634844370000|2021-10-21 19:26:10|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1634844390000|2021-10-21 19:26:30|447.95|445.55|447.79|445.39|447.95|445.55|447.79|445.39|0
1634844400000|2021-10-21 19:26:40|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1634844410000|2021-10-21 19:26:50|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1634844420000|2021-10-21 19:27:00|447.95|445.55|447.79|445.39|447.95|445.55|447.79|445.39|0
1634844430000|2021-10-21 19:27:10|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1634844440000|2021-10-21 19:27:20|447.79|445.39|447.95|445.55|447.95|445.55|447.79|445.39|0
1634844450000|2021-10-21 19:27:30|447.79|445.39|447.95|445.55|447.95|445.55|447.79|445.39|0
1634844460000|2021-10-21 19:27:40|448.12|445.72|448.12|445.72|448.12|445.72|447.95|445.55|0
1634844470000|2021-10-21 19:27:50|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1634844480000|2021-10-21 19:28:00|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1634844490000|2021-10-21 19:28:10|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1634844500000|2021-10-21 19:28:20|447.79|445.39|447.62|445.22|447.79|445.39|447.62|445.22|0
1634844510000|2021-10-21 19:28:30|447.45|445.05|447.28|444.88|447.45|445.05|447.28|444.88|0
1634844520000|2021-10-21 19:28:40|447.45|445.05|447.28|444.88|447.45|445.05|447.28|444.88|0
1634844530000|2021-10-21 19:28:50|447.45|445.05|447.45|445.05|447.45|445.05|447.45|445.05|0
1634844540000|2021-10-21 19:29:00|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1634844550000|2021-10-21 19:29:10|447.45|445.05|447.45|445.05|447.62|445.22|447.45|445.05|0
1634844560000|2021-10-21 19:29:20|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1634844580000|2021-10-21 19:29:40|447.78|445.38|447.78|445.38|447.78|445.38|447.78|445.38|0
1634844590000|2021-10-21 19:29:50|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1634844600000|2021-10-21 19:30:00|448.03|445.63|448.29|445.89|448.29|445.89|448.03|445.63|0
1634844620000|2021-10-21 19:30:20|447.95|445.55|447.62|445.22|447.95|445.55|447.62|445.22|0
1634844630000|2021-10-21 19:30:30|447.78|445.38|447.62|445.22|447.78|445.38|447.62|445.22|0
1634844640000|2021-10-21 19:30:40|447.53|445.13|447.53|445.13|447.53|445.13|447.53|445.13|0
1634844650000|2021-10-21 19:30:50|447.62|445.22|447.95|445.55|447.95|445.55|447.62|445.22|0
1634844660000|2021-10-21 19:31:00|447.78|445.38|447.78|445.38|447.78|445.38|447.78|445.38|0
1634844670000|2021-10-21 19:31:10|447.7|445.3|447.95|445.55|447.95|445.55|447.62|445.22|0
1634844680000|2021-10-21 19:31:20|447.78|445.38|447.45|445.05|447.78|445.38|447.45|445.05|0
1634844700000|2021-10-21 19:31:40|447.7|445.3|447.62|445.22|447.7|445.3|447.62|445.22|0
1634844730000|2021-10-21 19:32:10|447.78|445.38|447.45|445.05|447.78|445.38|447.45|445.05|0
1634844740000|2021-10-21 19:32:20|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1634844750000|2021-10-21 19:32:30|447.78|445.38|447.62|445.22|447.78|445.38|447.62|445.22|0
1634844760000|2021-10-21 19:32:40|447.78|445.38|447.53|445.13|447.78|445.38|447.53|445.13|0
1634844770000|2021-10-21 19:32:50|447.45|445.05|447.11|444.71|447.45|445.05|447.11|444.71|0
1634844780000|2021-10-21 19:33:00|447.28|444.88|447.28|444.88|447.45|445.05|447.28|444.88|0
1634844790000|2021-10-21 19:33:10|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1634844800000|2021-10-21 19:33:20|446.94|444.54|447.11|444.71|447.11|444.71|446.94|444.54|0
1634844810000|2021-10-21 19:33:30|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1634844820000|2021-10-21 19:33:40|446.94|444.54|447.11|444.71|447.11|444.71|446.94|444.54|0
1634844840000|2021-10-21 19:34:00|447.28|444.88|447.28|444.88|447.45|445.05|447.28|444.88|0
1634844850000|2021-10-21 19:34:10|447.11|444.71|447.11|444.71|447.28|444.88|447.11|444.71|0
1634844860000|2021-10-21 19:34:20|446.94|444.54|447.45|445.05|447.61|445.21|446.94|444.54|0
1634844870000|2021-10-21 19:34:30|447.61|445.21|447.61|445.21|447.61|445.21|447.61|445.21|0
1634844880000|2021-10-21 19:34:40|447.45|445.05|447.28|444.88|447.45|445.05|447.28|444.88|0
1634844900000|2021-10-21 19:35:00|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1634844920000|2021-10-21 19:35:20|446.94|444.54|446.94|444.54|447.11|444.71|446.94|444.54|0
1634844930000|2021-10-21 19:35:30|447.11|444.71|446.94|444.54|447.11|444.71|446.94|444.54|0
1634844940000|2021-10-21 19:35:40|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1634844950000|2021-10-21 19:35:50|447.45|445.05|447.28|444.88|447.45|445.05|447.28|444.88|0
1634844960000|2021-10-21 19:36:00|447.45|445.05|447.45|445.05|447.45|445.05|447.45|445.05|0
1634844970000|2021-10-21 19:36:10|447.61|445.21|447.78|445.38|447.78|445.38|447.61|445.21|0
1634844980000|2021-10-21 19:36:20|447.95|445.55|447.78|445.38|447.95|445.55|447.78|445.38|0
1634844990000|2021-10-21 19:36:30|447.95|445.55|447.78|445.38|447.95|445.55|447.78|445.38|0
1634845000000|2021-10-21 19:36:40|447.61|445.21|447.28|444.88|447.61|445.21|447.28|444.88|0
1634845040000|2021-10-21 19:37:20|447.11|444.71|447.28|444.88|447.28|444.88|447.11|444.71|0
1634845050000|2021-10-21 19:37:30|447.11|444.71|446.94|444.54|447.11|444.71|446.94|444.54|0
1634845060000|2021-10-21 19:37:40|447.02|444.62|447.11|444.71|447.11|444.71|447.02|444.62|0
1634845080000|2021-10-21 19:38:00|446.94|444.54|446.94|444.54|446.94|444.54|446.77|444.37|0
1634845090000|2021-10-21 19:38:10|446.77|444.37|446.77|444.37|446.77|444.37|446.77|444.37|0
1634845100000|2021-10-21 19:38:20|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1634845110000|2021-10-21 19:38:30|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1634845130000|2021-10-21 19:38:50|447.11|444.71|447.28|444.88|447.28|444.88|447.11|444.71|0
1634845140000|2021-10-21 19:39:00|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1634845150000|2021-10-21 19:39:10|446.94|444.54|447.11|444.71|447.11|444.71|446.94|444.54|0
1634845160000|2021-10-21 19:39:20|447.28|444.88|447.11|444.71|447.28|444.88|447.11|444.71|0
1634845170000|2021-10-21 19:39:30|447.28|444.88|447.11|444.71|447.28|444.88|447.11|444.71|0
1634845180000|2021-10-21 19:39:40|446.77|444.37|446.77|444.37|446.77|444.37|446.77|444.37|0
1634845200000|2021-10-21 19:40:00|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1634845210000|2021-10-21 19:40:10|446.77|444.37|446.6|444.2|446.77|444.37|446.6|444.2|0
1634845230000|2021-10-21 19:40:30|446.77|444.37|446.77|444.37|446.77|444.37|446.6|444.2|0
1634845240000|2021-10-21 19:40:40|446.94|444.54|447.11|444.71|447.11|444.71|446.94|444.54|0
1634845250000|2021-10-21 19:40:50|447.28|444.88|447.11|444.71|447.28|444.88|447.11|444.71|0
1634845260000|2021-10-21 19:41:00|447.27|444.87|447.11|444.71|447.27|444.87|447.11|444.71|0
1634845270000|2021-10-21 19:41:10|446.94|444.54|446.77|444.37|447.11|444.71|446.77|444.37|0
1634845280000|2021-10-21 19:41:20|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1634845300000|2021-10-21 19:41:40|446.43|444.03|446.43|444.03|446.43|444.03|446.35|443.95|0
1634845310000|2021-10-21 19:41:50|446.27|443.87|446.27|443.87|446.27|443.87|446.1|443.7|0
1634845320000|2021-10-21 19:42:00|446.43|444.03|446.26|443.86|446.43|444.03|446.26|443.86|0
1634845330000|2021-10-21 19:42:10|446.43|444.03|446.6|444.2|446.6|444.2|446.43|444.03|0
1634845340000|2021-10-21 19:42:20|446.77|444.37|446.77|444.37|446.77|444.37|446.6|444.2|0
1634845350000|2021-10-21 19:42:30|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1634845360000|2021-10-21 19:42:40|447.11|444.71|446.94|444.54|447.11|444.71|446.94|444.54|0
1634845370000|2021-10-21 19:42:50|446.77|444.37|446.94|444.54|446.94|444.54|446.77|444.37|0
1634845380000|2021-10-21 19:43:00|446.77|444.37|446.94|444.54|446.94|444.54|446.77|444.37|0
1634845390000|2021-10-21 19:43:10|446.77|444.37|446.6|444.2|446.77|444.37|446.6|444.2|0
1634845400000|2021-10-21 19:43:20|446.77|444.37|446.77|444.37|446.77|444.37|446.77|444.37|0
1634845410000|2021-10-21 19:43:30|446.94|444.54|447.11|444.71|447.11|444.71|446.94|444.54|0
1634845450000|2021-10-21 19:44:10|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1634845460000|2021-10-21 19:44:20|446.94|444.54|447.11|444.71|447.11|444.71|446.94|444.54|0
1634845470000|2021-10-21 19:44:30|447.44|445.04|447.44|445.04|447.44|445.04|447.44|445.04|0
1634845490000|2021-10-21 19:44:50|447.61|445.21|447.61|445.21|447.61|445.21|447.61|445.21|0
1634845500000|2021-10-21 19:45:00|447.44|445.04|447.44|445.04|447.44|445.04|447.27|444.87|0
1634845510000|2021-10-21 19:45:10|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1634845520000|2021-10-21 19:45:20|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1634845530000|2021-10-21 19:45:30|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1634845540000|2021-10-21 19:45:40|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1634845550000|2021-10-21 19:45:50|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1634845560000|2021-10-21 19:46:00|447.02|444.62|447.1|444.7|447.1|444.7|446.94|444.54|0
1634845570000|2021-10-21 19:46:10|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1634845580000|2021-10-21 19:46:20|446.77|444.37|446.94|444.54|446.94|444.54|446.77|444.37|0
1634845590000|2021-10-21 19:46:30|447.27|444.87|447.44|445.04|447.44|445.04|447.27|444.87|0
1634845600000|2021-10-21 19:46:40|447.27|444.87|447.44|445.04|447.44|445.04|447.27|444.87|0
1634845620000|2021-10-21 19:47:00|447.27|444.87|447.44|445.04|447.44|445.04|447.1|444.7|0
1634845630000|2021-10-21 19:47:10|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1634845640000|2021-10-21 19:47:20|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1634845660000|2021-10-21 19:47:40|446.94|444.54|447.1|444.7|447.1|444.7|446.94|444.54|0
1634845700000|2021-10-21 19:48:20|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1634845720000|2021-10-21 19:48:40|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1634845730000|2021-10-21 19:48:50|446.94|444.54|447.1|444.7|447.1|444.7|446.94|444.54|0
1634845740000|2021-10-21 19:49:00|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1634845750000|2021-10-21 19:49:10|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1634845760000|2021-10-21 19:49:20|446.94|444.54|447.1|444.7|447.1|444.7|446.94|444.54|0
1634845770000|2021-10-21 19:49:30|446.93|444.53|447.1|444.7|447.1|444.7|446.93|444.53|0
1634845790000|2021-10-21 19:49:50|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1634845800000|2021-10-21 19:50:00|446.43|444.03|446.43|444.03|446.6|444.2|446.43|444.03|0
1634845810000|2021-10-21 19:50:10|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1634845820000|2021-10-21 19:50:20|446.93|444.53|447.1|444.7|447.18|444.78|446.93|444.53|0
1634845830000|2021-10-21 19:50:30|446.93|444.53|446.93|444.53|447.1|444.7|446.77|444.37|0
1634845840000|2021-10-21 19:50:40|447.1|444.7|447.44|445.04|447.44|445.04|447.1|444.7|0
1634845850000|2021-10-21 19:50:50|447.27|444.87|446.77|444.37|447.27|444.87|446.77|444.37|0
1634845860000|2021-10-21 19:51:00|446.93|444.53|447.1|444.7|447.1|444.7|446.77|444.37|0
1634845870000|2021-10-21 19:51:10|447.27|444.87|446.93|444.53|447.44|445.04|446.93|444.53|0
1634845880000|2021-10-21 19:51:20|446.77|444.37|446.77|444.37|446.93|444.53|446.77|444.37|0
1634845900000|2021-10-21 19:51:40|446.6|444.2|446.77|444.37|446.77|444.37|446.43|444.03|0
1634845910000|2021-10-21 19:51:50|446.6|444.2|446.93|444.53|447.1|444.7|446.6|444.2|0
1634845920000|2021-10-21 19:52:00|447.1|444.7|447.27|444.87|447.27|444.87|447.1|444.7|0
1634845930000|2021-10-21 19:52:10|447.44|445.04|447.44|445.04|447.44|445.04|447.44|445.04|0
1634845940000|2021-10-21 19:52:20|447.27|444.87|447.1|444.7|447.44|445.04|447.1|444.7|0
1634845950000|2021-10-21 19:52:30|447.27|444.87|447.27|444.87|447.44|445.04|447.27|444.87|0
1634845970000|2021-10-21 19:52:50|447.61|445.21|447.61|445.21|447.61|445.21|447.61|445.21|0
1634845990000|2021-10-21 19:53:10|447.44|445.04|447.61|445.21|447.61|445.21|447.44|445.04|0
1634846000000|2021-10-21 19:53:20|447.44|445.04|447.61|445.21|447.61|445.21|447.44|445.04|0
1634846010000|2021-10-21 19:53:30|447.52|445.12|447.44|445.04|447.52|445.12|447.44|445.04|0
1634846020000|2021-10-21 19:53:40|447.61|445.21|447.78|445.38|447.78|445.38|447.61|445.21|0
1634846030000|2021-10-21 19:53:50|447.94|445.54|447.61|445.21|447.94|445.54|447.61|445.21|0
1634846040000|2021-10-21 19:54:00|447.94|445.54|447.61|445.21|447.94|445.54|447.61|445.21|0
1634846050000|2021-10-21 19:54:10|447.77|445.37|447.61|445.21|447.77|445.37|447.61|445.21|0
1634846070000|2021-10-21 19:54:30|447.77|445.37|447.77|445.37|447.77|445.37|447.77|445.37|0
1634846080000|2021-10-21 19:54:40|447.94|445.54|447.94|445.54|447.94|445.54|447.77|445.37|0
1634846090000|2021-10-21 19:54:50|448.11|445.71|448.62|446.22|448.62|446.22|448.11|445.71|0
1634846100000|2021-10-21 19:55:00|448.28|445.88|448.45|446.05|448.45|446.05|448.28|445.88|0
1634846110000|2021-10-21 19:55:10|448.62|446.22|448.79|446.39|448.79|446.39|448.62|446.22|0
1634846120000|2021-10-21 19:55:20|448.62|446.22|448.79|446.39|448.79|446.39|448.45|446.05|0
1634846130000|2021-10-21 19:55:30|448.95|446.55|449.29|446.89|449.29|446.89|448.95|446.55|0
1634846140000|2021-10-21 19:55:40|449.12|446.72|449.29|446.89|449.29|446.89|449.12|446.72|0
1634846150000|2021-10-21 19:55:50|449.46|447.06|449.46|447.06|449.46|447.06|449.46|447.06|0
1634846160000|2021-10-21 19:56:00|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1634846170000|2021-10-21 19:56:10|449.46|447.06|449.46|447.06|449.46|447.06|449.29|446.89|0
1634846180000|2021-10-21 19:56:20|449.29|446.89|449.46|447.06|449.46|447.06|449.29|446.89|0
1634846190000|2021-10-21 19:56:30|449.63|447.23|449.63|447.23|449.63|447.23|449.63|447.23|0
1634846210000|2021-10-21 19:56:50|449.46|447.06|449.12|446.72|449.46|447.06|449.12|446.72|0
1634846220000|2021-10-21 19:57:00|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1634846230000|2021-10-21 19:57:10|449.46|447.06|449.8|447.4|449.8|447.4|449.46|447.06|0
1634846240000|2021-10-21 19:57:20|450.13|447.73|450.3|447.9|450.3|447.9|450.13|447.73|0
1634846250000|2021-10-21 19:57:30|450.13|447.73|450.13|447.73|450.13|447.73|450.13|447.73|0
1634846260000|2021-10-21 19:57:40|450.3|447.9|450.47|448.07|450.47|448.07|450.3|447.9|0
1634846270000|2021-10-21 19:57:50|450.64|448.24|450.64|448.24|450.64|448.24|450.47|448.07|0
1634846280000|2021-10-21 19:58:00|450.47|448.07|450.64|448.24|450.81|448.41|450.47|448.07|0
1634846290000|2021-10-21 19:58:10|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634846300000|2021-10-21 19:58:20|450.98|448.58|451.32|448.92|451.32|448.92|450.98|448.58|0
1634846310000|2021-10-21 19:58:30|451.15|448.75|451.49|449.09|451.49|449.09|451.15|448.75|0
1634846320000|2021-10-21 19:58:40|451.32|448.92|451.49|449.09|451.49|449.09|451.32|448.92|0
1634846330000|2021-10-21 19:58:50|451.66|449.26|451.99|449.59|451.99|449.59|451.66|449.26|0
1634846340000|2021-10-21 19:59:00|451.82|449.42|451.32|448.92|451.82|449.42|451.32|448.92|0
1634846350000|2021-10-21 19:59:10|451.15|448.75|451.49|449.09|451.49|449.09|451.15|448.75|0
1634846360000|2021-10-21 19:59:20|451.65|449.25|451.32|448.92|451.65|449.25|451.32|448.92|0
1634846370000|2021-10-21 19:59:30|451.15|448.75|450.98|448.58|451.15|448.75|450.98|448.58|0
1634846380000|2021-10-21 19:59:40|450.81|448.41|451.82|449.42|451.82|449.42|450.81|448.41|0
1634846390000|2021-10-21 19:59:50|451.99|449.59|451.49|449.09|451.99|449.59|451.49|449.09|0
1634846400000|2021-10-21 20:00:00|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1634846410000|2021-10-21 20:00:10|451.49|449.09|451.32|448.92|451.49|449.09|451.32|448.92|0
1634846420000|2021-10-21 20:00:20|451.49|449.09|451.15|448.75|451.49|449.09|451.15|448.75|0
1634846430000|2021-10-21 20:00:30|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1634846440000|2021-10-21 20:00:40|451.32|448.92|450.98|448.58|451.32|448.92|450.98|448.58|0
1634846450000|2021-10-21 20:00:50|451.15|448.75|450.98|448.58|451.15|448.75|450.98|448.58|0
1634846460000|2021-10-21 20:01:00|450.81|448.41|450.64|448.24|450.81|448.41|450.64|448.24|0
1634846470000|2021-10-21 20:01:10|450.81|448.41|451.15|448.75|451.15|448.75|450.81|448.41|0
1634846480000|2021-10-21 20:01:20|450.98|448.58|450.3|447.9|450.98|448.58|450.3|447.9|0
1634846490000|2021-10-21 20:01:30|450.13|447.73|450.3|447.9|450.3|447.9|450.13|447.73|0
1634846510000|2021-10-21 20:01:50|450.13|447.73|450.47|448.07|450.47|448.07|449.8|447.4|0
1634846520000|2021-10-21 20:02:00|450.3|447.9|450.3|447.9|450.47|448.07|450.3|447.9|0
1634846530000|2021-10-21 20:02:10|450.47|448.07|450.47|448.07|450.47|448.07|450.3|447.9|0
1634846540000|2021-10-21 20:02:20|450.3|447.9|450.3|447.9|450.3|447.9|450.21|447.81|0
1634846550000|2021-10-21 20:02:30|450.13|447.73|450.3|447.9|450.3|447.9|450.13|447.73|0
1634846580000|2021-10-21 20:03:00|450.13|447.73|450.13|447.73|450.3|447.9|450.13|447.73|0
1634846590000|2021-10-21 20:03:10|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1634846600000|2021-10-21 20:03:20|450.3|447.9|450.3|447.9|450.47|448.07|450.3|447.9|0
1634846610000|2021-10-21 20:03:30|450.47|448.07|450.3|447.9|450.47|448.07|450.3|447.9|0
1634846640000|2021-10-21 20:04:00|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1634846650000|2021-10-21 20:04:10|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1634846660000|2021-10-21 20:04:20|450.13|447.73|450.13|447.73|450.13|447.73|450.13|447.73|0
1634846670000|2021-10-21 20:04:30|449.79|447.39|449.79|447.39|449.79|447.39|449.63|447.23|0
1634846690000|2021-10-21 20:04:50|449.96|447.56|449.96|447.56|449.96|447.56|449.79|447.39|0
1634846700000|2021-10-21 20:05:00|450.13|447.73|450.3|447.9|450.3|447.9|450.13|447.73|0
1634846710000|2021-10-21 20:05:10|449.96|447.56|450.3|447.9|450.3|447.9|449.96|447.56|0
1634846720000|2021-10-21 20:05:20|450.13|447.73|450.47|448.07|450.47|448.07|450.13|447.73|0
1634846730000|2021-10-21 20:05:30|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1634846740000|2021-10-21 20:05:40|450.81|448.41|450.64|448.24|450.81|448.41|450.64|448.24|0
1634846760000|2021-10-21 20:06:00|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634846770000|2021-10-21 20:06:10|450.64|448.24|450.81|448.41|450.81|448.41|450.64|448.24|0
1634846780000|2021-10-21 20:06:20|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1634846790000|2021-10-21 20:06:30|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634846810000|2021-10-21 20:06:50|450.98|448.58|451.31|448.91|451.31|448.91|450.98|448.58|0
1634846820000|2021-10-21 20:07:00|451.14|448.74|451.14|448.74|451.31|448.91|451.14|448.74|0
1634846830000|2021-10-21 20:07:10|450.98|448.58|451.31|448.91|451.31|448.91|450.98|448.58|0
1634846840000|2021-10-21 20:07:20|451.14|448.74|450.98|448.58|451.14|448.74|450.98|448.58|0
1634846850000|2021-10-21 20:07:30|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634846860000|2021-10-21 20:07:40|451.31|448.91|451.14|448.74|451.31|448.91|451.14|448.74|0
1634846880000|2021-10-21 20:08:00|451.31|448.91|451.14|448.74|451.31|448.91|451.14|448.74|0
1634846890000|2021-10-21 20:08:10|450.98|448.58|450.98|448.58|450.98|448.58|450.89|448.49|0
1634846900000|2021-10-21 20:08:20|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634846910000|2021-10-21 20:08:30|450.98|448.58|450.98|448.58|450.98|448.58|450.81|448.41|0
1634846920000|2021-10-21 20:08:40|450.97|448.57|450.97|448.57|450.97|448.57|450.81|448.41|0
1634846940000|2021-10-21 20:09:00|451.14|448.74|450.97|448.57|451.14|448.74|450.97|448.57|0
1634846950000|2021-10-21 20:09:10|451.48|449.08|451.48|449.08|451.48|449.08|451.48|449.08|0
1634846960000|2021-10-21 20:09:20|451.31|448.91|451.14|448.74|451.31|448.91|451.14|448.74|0
1634846970000|2021-10-21 20:09:30|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1634846990000|2021-10-21 20:09:50|451.48|449.08|451.65|449.25|451.65|449.25|451.48|449.08|0
1634847000000|2021-10-21 20:10:00|451.48|449.08|451.31|448.91|451.48|449.08|451.14|448.74|0
1634847010000|2021-10-21 20:10:10|451.14|448.74|450.97|448.57|451.14|448.74|450.97|448.57|0
1634847020000|2021-10-21 20:10:20|450.81|448.41|450.97|448.57|450.97|448.57|450.64|448.24|0
1634847030000|2021-10-21 20:10:30|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634847040000|2021-10-21 20:10:40|450.64|448.24|450.47|448.07|450.64|448.24|450.47|448.07|0
1634847050000|2021-10-21 20:10:50|450.64|448.24|450.3|447.9|450.64|448.24|450.3|447.9|0
1634847060000|2021-10-21 20:11:00|450.13|447.73|450.47|448.07|450.64|448.24|450.13|447.73|0
1634847080000|2021-10-21 20:11:20|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1634847090000|2021-10-21 20:11:30|450.47|448.07|450.13|447.73|450.47|448.07|450.13|447.73|0
1634847100000|2021-10-21 20:11:40|450.3|447.9|450.3|447.9|450.47|448.07|450.3|447.9|0
1634847110000|2021-10-21 20:11:50|450.47|448.07|450.64|448.24|450.64|448.24|450.47|448.07|0
1634847120000|2021-10-21 20:12:00|450.8|448.4|450.47|448.07|450.8|448.4|450.47|448.07|0
1634847130000|2021-10-21 20:12:10|450.3|447.9|450.3|447.9|450.47|448.07|450.3|447.9|0
1634847140000|2021-10-21 20:12:20|450.13|447.73|450.3|447.9|450.3|447.9|450.13|447.73|0
1634847150000|2021-10-21 20:12:30|450.47|448.07|450.3|447.9|450.47|448.07|450.3|447.9|0
1634847160000|2021-10-21 20:12:40|450.13|447.73|450.13|447.73|450.13|447.73|450.13|447.73|0
1634847180000|2021-10-21 20:13:00|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1634847190000|2021-10-21 20:13:10|450.13|447.73|450.13|447.73|450.3|447.9|450.13|447.73|0
1634847220000|2021-10-21 20:13:40|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1634847230000|2021-10-21 20:13:50|450.13|447.73|449.79|447.39|450.13|447.73|449.79|447.39|0
1634847240000|2021-10-21 20:14:00|449.96|447.56|450.13|447.73|450.13|447.73|449.96|447.56|0
1634847290000|2021-10-21 20:14:50|449.96|447.56|449.96|447.56|449.96|447.56|449.96|447.56|0
1634847300000|2021-10-21 20:15:00|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1634847310000|2021-10-21 20:15:10|449.82|447.02|449.65|446.85|449.82|447.02|449.65|446.85|0
1634847320000|2021-10-21 20:15:20|449.82|447.02|449.65|446.85|449.82|447.02|449.65|446.85|0
1634847360000|2021-10-21 20:16:00|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1634847370000|2021-10-21 20:16:10|449.48|446.68|449.48|446.68|449.65|446.85|449.48|446.68|0
1634847380000|2021-10-21 20:16:20|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1634847390000|2021-10-21 20:16:30|449.15|446.35|449.31|446.51|449.31|446.51|449.15|446.35|0
1634847400000|2021-10-21 20:16:40|449.15|446.35|448.81|446.01|449.15|446.35|448.81|446.01|0
1634847410000|2021-10-21 20:16:50|448.64|445.84|448.13|445.33|448.64|445.84|448.13|445.33|0
1634847420000|2021-10-21 20:17:00|447.97|445.17|448.13|445.33|448.13|445.33|447.97|445.17|0
1634847430000|2021-10-21 20:17:10|447.97|445.17|447.8|445|447.97|445.17|447.8|445|0
1634847440000|2021-10-21 20:17:20|447.97|445.17|447.97|445.17|447.97|445.17|447.8|445|0
1634847450000|2021-10-21 20:17:30|447.8|445|447.63|444.83|447.8|445|447.63|444.83|0
1634847460000|2021-10-21 20:17:40|447.8|445|447.29|444.49|447.8|445|447.29|444.49|0
1634847470000|2021-10-21 20:17:50|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1634847480000|2021-10-21 20:18:00|446.96|444.16|446.96|444.16|447.04|444.24|446.96|444.16|0
1634847490000|2021-10-21 20:18:10|446.79|443.99|446.96|444.16|447.12|444.32|446.79|443.99|0
1634847500000|2021-10-21 20:18:20|447.12|444.32|447.12|444.32|447.12|444.32|446.96|444.16|0
1634847510000|2021-10-21 20:18:30|447.29|444.49|447.29|444.49|447.29|444.49|446.96|444.16|0
1634847520000|2021-10-21 20:18:40|447.12|444.32|447.63|444.83|447.63|444.83|447.12|444.32|0
1634847530000|2021-10-21 20:18:50|447.46|444.66|447.46|444.66|447.46|444.66|447.46|444.66|0
1634847540000|2021-10-21 20:19:00|447.29|444.49|447.29|444.49|447.46|444.66|447.29|444.49|0
1634847550000|2021-10-21 20:19:10|447.12|444.32|447.29|444.49|447.29|444.49|447.12|444.32|0
1634847560000|2021-10-21 20:19:20|447.46|444.66|447.46|444.66|447.46|444.66|447.46|444.66|0
1634847570000|2021-10-21 20:19:30|447.63|444.83|447.46|444.66|447.63|444.83|447.46|444.66|0
1634847580000|2021-10-21 20:19:40|447.63|444.83|447.29|444.49|447.63|444.83|447.29|444.49|0
1634847590000|2021-10-21 20:19:50|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1634847600000|2021-10-21 20:20:00|447.29|444.49|447.29|444.49|447.46|444.66|447.29|444.49|0
1634847610000|2021-10-21 20:20:10|447.12|444.32|447.12|444.32|447.29|444.49|447.12|444.32|0
1634847620000|2021-10-21 20:20:20|447.29|444.49|447.29|444.49|447.46|444.66|447.29|444.49|0
1634847630000|2021-10-21 20:20:30|447.46|444.66|447.29|444.49|447.46|444.66|447.29|444.49|0
1634847640000|2021-10-21 20:20:40|447.12|444.32|446.79|443.99|447.12|444.32|446.79|443.99|0
1634847650000|2021-10-21 20:20:50|446.7|443.9|446.7|443.9|446.7|443.9|446.7|443.9|0
1634847660000|2021-10-21 20:21:00|446.62|443.82|446.79|443.99|446.79|443.99|446.62|443.82|0
1634847670000|2021-10-21 20:21:10|446.95|444.15|446.95|444.15|446.95|444.15|446.79|443.99|0
1634847690000|2021-10-21 20:21:30|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1634847700000|2021-10-21 20:21:40|447.29|444.49|447.29|444.49|447.46|444.66|447.29|444.49|0
1634847710000|2021-10-21 20:21:50|447.46|444.66|447.46|444.66|447.46|444.66|447.46|444.66|0
1634847720000|2021-10-21 20:22:00|447.63|444.83|447.46|444.66|447.63|444.83|447.46|444.66|0
1634847730000|2021-10-21 20:22:10|447.29|444.49|447.63|444.83|447.63|444.83|447.29|444.49|0
1634847740000|2021-10-21 20:22:20|447.46|444.66|447.46|444.66|447.46|444.66|447.46|444.66|0
1634847750000|2021-10-21 20:22:30|447.29|444.49|447.46|444.66|447.46|444.66|447.29|444.49|0
1634847760000|2021-10-21 20:22:40|447.29|444.49|447.46|444.66|447.46|444.66|447.29|444.49|0
1634847770000|2021-10-21 20:22:50|447.63|444.83|447.63|444.83|447.63|444.83|447.63|444.83|0
1634847790000|2021-10-21 20:23:10|447.46|444.66|447.63|444.83|447.63|444.83|447.46|444.66|0
1634847800000|2021-10-21 20:23:20|447.46|444.66|447.46|444.66|447.46|444.66|447.46|444.66|0
1634847810000|2021-10-21 20:23:30|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1634847820000|2021-10-21 20:23:40|447.12|444.32|446.95|444.15|447.12|444.32|446.95|444.15|0
1634847830000|2021-10-21 20:23:50|446.78|443.98|446.62|443.82|446.78|443.98|446.62|443.82|0
1634847840000|2021-10-21 20:24:00|446.78|443.98|446.62|443.82|446.78|443.98|446.62|443.82|0
1634847850000|2021-10-21 20:24:10|446.45|443.65|446.45|443.65|446.45|443.65|446.45|443.65|0
1634847860000|2021-10-21 20:24:20|445.94|443.14|446.11|443.31|446.11|443.31|445.94|443.14|0
1634847870000|2021-10-21 20:24:30|445.94|443.14|445.94|443.14|446.11|443.31|445.94|443.14|0
1634847880000|2021-10-21 20:24:40|446.11|443.31|445.78|442.98|446.11|443.31|445.61|442.81|0
1634847890000|2021-10-21 20:24:50|445.94|443.14|445.78|442.98|445.94|443.14|445.78|442.98|0
1634847900000|2021-10-21 20:25:00|445.69|442.89|445.61|442.81|445.69|442.89|445.61|442.81|0
1634847910000|2021-10-21 20:25:10|445.27|442.47|445.1|442.3|445.27|442.47|445.1|442.3|0
1634847920000|2021-10-21 20:25:20|445.61|442.81|445.78|442.98|445.94|443.14|445.61|442.81|0
1634847930000|2021-10-21 20:25:30|445.61|442.81|445.61|442.81|445.61|442.81|445.27|442.47|0
1634847940000|2021-10-21 20:25:40|445.44|442.64|445.27|442.47|445.44|442.64|445.27|442.47|0
1634847950000|2021-10-21 20:25:50|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1634847960000|2021-10-21 20:26:00|445.61|442.81|445.44|442.64|445.61|442.81|445.44|442.64|0
1634847970000|2021-10-21 20:26:10|445.27|442.47|445.44|442.64|445.44|442.64|445.27|442.47|0
1634847980000|2021-10-21 20:26:20|445.27|442.47|445.1|442.3|445.35|442.55|445.1|442.3|0
1634847990000|2021-10-21 20:26:30|445.27|442.47|445.18|442.38|445.27|442.47|445.1|442.3|0
1634848000000|2021-10-21 20:26:40|445.1|442.3|445.1|442.3|445.27|442.47|445.1|442.3|0
1634848010000|2021-10-21 20:26:50|445.27|442.47|445.35|442.55|445.35|442.55|445.27|442.47|0
1634848020000|2021-10-21 20:27:00|445.27|442.47|445.35|442.55|445.44|442.64|445.27|442.47|0
1634848030000|2021-10-21 20:27:10|445.1|442.3|444.93|442.13|445.1|442.3|444.93|442.13|0
1634848040000|2021-10-21 20:27:20|445.1|442.3|444.93|442.13|445.1|442.3|444.93|442.13|0
1634848050000|2021-10-21 20:27:30|445.1|442.3|445.1|442.3|445.1|442.3|444.93|442.13|0
1634848060000|2021-10-21 20:27:40|444.93|442.13|444.93|442.13|444.93|442.13|444.77|441.97|0
1634848070000|2021-10-21 20:27:50|444.6|441.8|445.18|442.38|445.27|442.47|444.6|441.8|0
1634848080000|2021-10-21 20:28:00|445.27|442.47|445.61|442.81|445.69|442.89|445.27|442.47|0
1634848090000|2021-10-21 20:28:10|445.77|442.97|445.77|442.97|445.77|442.97|445.77|442.97|0
1634848100000|2021-10-21 20:28:20|445.94|443.14|445.94|443.14|445.94|443.14|445.94|443.14|0
1634848110000|2021-10-21 20:28:30|445.77|442.97|445.27|442.47|445.77|442.97|445.27|442.47|0
1634848120000|2021-10-21 20:28:40|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1634848130000|2021-10-21 20:28:50|444.93|442.13|445.1|442.3|445.1|442.3|444.93|442.13|0
1634848140000|2021-10-21 20:29:00|445.27|442.47|445.1|442.3|445.27|442.47|445.1|442.3|0
1634848150000|2021-10-21 20:29:10|445.27|442.47|445.44|442.64|445.44|442.64|445.27|442.47|0
1634848190000|2021-10-21 20:29:50|445.27|442.47|445.27|442.47|445.27|442.47|445.27|442.47|0
1634848200000|2021-10-21 20:30:00|445.1|442.3|445.44|442.64|445.44|442.64|445.1|442.3|0
1634848210000|2021-10-21 20:30:10|445.27|442.47|445.44|442.64|445.44|442.64|445.27|442.47|0
1634848220000|2021-10-21 20:30:20|445.27|442.47|445.27|442.47|445.27|442.47|445.27|442.47|0
1634848240000|2021-10-21 20:30:40|445.61|442.81|445.44|442.64|445.61|442.81|445.44|442.64|0
1634848250000|2021-10-21 20:30:50|445.27|442.47|445.27|442.47|445.27|442.47|445.27|442.47|0
1634848260000|2021-10-21 20:31:00|445.1|442.3|445.1|442.3|445.27|442.47|445.1|442.3|0
1634848280000|2021-10-21 20:31:20|444.93|442.13|445.1|442.3|445.1|442.3|444.93|442.13|0
1634848290000|2021-10-21 20:31:30|445.27|442.47|445.27|442.47|445.27|442.47|445.27|442.47|0
1634848300000|2021-10-21 20:31:40|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1634848310000|2021-10-21 20:31:50|444.93|442.13|444.76|441.96|444.93|442.13|444.76|441.96|0
1634848320000|2021-10-21 20:32:00|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1634848330000|2021-10-21 20:32:10|444.09|441.29|444.26|441.46|444.26|441.46|444.09|441.29|0
1634848340000|2021-10-21 20:32:20|443.93|441.13|443.84|441.04|443.93|441.13|443.84|441.04|0
1634848350000|2021-10-21 20:32:30|443.93|441.13|443.93|441.13|443.93|441.13|443.93|441.13|0
1634848360000|2021-10-21 20:32:40|443.76|440.96|443.67|440.87|443.76|440.96|443.59|440.79|0
1634848370000|2021-10-21 20:32:50|443.59|440.79|444.09|441.29|444.09|441.29|443.59|440.79|0
1634848400000|2021-10-21 20:33:20|444.26|441.46|444.43|441.63|444.43|441.63|444.26|441.46|0
1634848420000|2021-10-21 20:33:40|444.76|441.96|444.76|441.96|444.76|441.96|444.43|441.63|0
1634848430000|2021-10-21 20:33:50|444.93|442.13|444.76|441.96|444.93|442.13|444.76|441.96|0
1634848440000|2021-10-21 20:34:00|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1634848450000|2021-10-21 20:34:10|445.1|442.3|445.27|442.47|445.27|442.47|445.1|442.3|0
1634848460000|2021-10-21 20:34:20|445.1|442.3|444.93|442.13|445.1|442.3|444.93|442.13|0
1634848480000|2021-10-21 20:34:40|444.76|441.96|444.93|442.13|444.93|442.13|444.76|441.96|0
1634848490000|2021-10-21 20:34:50|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1634848500000|2021-10-21 20:35:00|444.93|442.13|444.93|442.13|445.1|442.3|444.93|442.13|0
1634848510000|2021-10-21 20:35:10|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1634848520000|2021-10-21 20:35:20|445.27|442.47|445.1|442.3|445.27|442.47|445.1|442.3|0
1634848540000|2021-10-21 20:35:40|444.93|442.13|444.76|441.96|444.93|442.13|444.76|441.96|0
1634848550000|2021-10-21 20:35:50|444.93|442.13|444.93|442.13|445.1|442.3|444.93|442.13|0
1634848560000|2021-10-21 20:36:00|444.76|441.96|444.76|441.96|444.76|441.96|444.6|441.8|0
1634848570000|2021-10-21 20:36:10|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1634848580000|2021-10-21 20:36:20|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1634848600000|2021-10-21 20:36:40|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1634848620000|2021-10-21 20:37:00|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1634848630000|2021-10-21 20:37:10|444.76|441.96|444.76|441.96|444.76|441.96|444.59|441.79|0
1634848640000|2021-10-21 20:37:20|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1634848650000|2021-10-21 20:37:30|444.59|441.79|444.76|441.96|444.76|441.96|444.59|441.79|0
1634848670000|2021-10-21 20:37:50|444.84|442.04|444.76|441.96|444.84|442.04|444.76|441.96|0
1634848680000|2021-10-21 20:38:00|444.59|441.79|444.43|441.63|444.59|441.79|444.43|441.63|0
1634848690000|2021-10-21 20:38:10|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1634848720000|2021-10-21 20:38:40|444.43|441.63|444.59|441.79|444.59|441.79|444.43|441.63|0
1634848730000|2021-10-21 20:38:50|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1634848740000|2021-10-21 20:39:00|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1634848760000|2021-10-21 20:39:20|444.09|441.29|443.92|441.12|444.09|441.29|443.92|441.12|0
1634848770000|2021-10-21 20:39:30|444.09|441.29|444.09|441.29|444.09|441.29|443.92|441.12|0
1634848780000|2021-10-21 20:39:40|443.92|441.12|444.09|441.29|444.09|441.29|443.92|441.12|0
1634848800000|2021-10-21 20:40:00|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1634848810000|2021-10-21 20:40:10|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1634848830000|2021-10-21 20:40:30|443.92|441.12|444.09|441.29|444.09|441.29|443.92|441.12|0
1634848850000|2021-10-21 20:40:50|443.92|441.12|444.09|441.29|444.09|441.29|443.92|441.12|0
1634848860000|2021-10-21 20:41:00|443.92|441.12|443.92|441.12|443.92|441.12|443.75|440.95|0
1634848870000|2021-10-21 20:41:10|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1634848890000|2021-10-21 20:41:30|443.42|440.62|443.59|440.79|443.59|440.79|443.42|440.62|0
1634848900000|2021-10-21 20:41:40|443.5|440.7|443.42|440.62|443.5|440.7|443.42|440.62|0
1634848910000|2021-10-21 20:41:50|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1634848920000|2021-10-21 20:42:00|443.08|440.28|442.92|440.12|443.08|440.28|442.92|440.12|0
1634848930000|2021-10-21 20:42:10|443.08|440.28|443.25|440.45|443.25|440.45|443.08|440.28|0
1634848940000|2021-10-21 20:42:20|443.42|440.62|443.42|440.62|443.42|440.62|443.42|440.62|0
1634848950000|2021-10-21 20:42:30|443.59|440.79|443.42|440.62|443.59|440.79|443.42|440.62|0
1634848960000|2021-10-21 20:42:40|443.25|440.45|443.25|440.45|443.33|440.53|443.25|440.45|0
1634848970000|2021-10-21 20:42:50|443.42|440.62|443.25|440.45|443.42|440.62|443.25|440.45|0
1634848980000|2021-10-21 20:43:00|443.42|440.62|443.42|440.62|443.42|440.62|443.42|440.62|0
1634848990000|2021-10-21 20:43:10|443.92|441.12|443.59|440.79|443.92|441.12|443.59|440.79|0
1634849000000|2021-10-21 20:43:20|443.42|440.62|443.42|440.62|443.42|440.62|443.42|440.62|0
1634849010000|2021-10-21 20:43:30|443.59|440.79|443.59|440.79|443.59|440.79|443.42|440.62|0
1634849030000|2021-10-21 20:43:50|443.75|440.95|444.09|441.29|444.09|441.29|443.75|440.95|0
1634849040000|2021-10-21 20:44:00|444.17|441.37|444.26|441.46|444.26|441.46|444.17|441.37|0
1634849050000|2021-10-21 20:44:10|443.75|440.95|443.92|441.12|443.92|441.12|443.75|440.95|0
1634849060000|2021-10-21 20:44:20|444.09|441.29|444.09|441.29|444.09|441.29|444.09|441.29|0
1634849080000|2021-10-21 20:44:40|443.92|441.12|443.75|440.95|443.92|441.12|443.75|440.95|0
1634849090000|2021-10-21 20:44:50|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1634849100000|2021-10-21 20:45:00|443.92|441.12|443.75|440.95|443.92|441.12|443.75|440.95|0
1634849110000|2021-10-21 20:45:10|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1634849120000|2021-10-21 20:45:20|444.09|441.29|444.26|441.46|444.26|441.46|444.09|441.29|0
1634849130000|2021-10-21 20:45:30|444.42|441.62|444.59|441.79|444.59|441.79|444.26|441.46|0
1634849140000|2021-10-21 20:45:40|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1634849150000|2021-10-21 20:45:50|444.84|442.04|444.93|442.13|444.93|442.13|444.76|441.96|0
1634849160000|2021-10-21 20:46:00|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1634849170000|2021-10-21 20:46:10|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1634849190000|2021-10-21 20:46:30|445.09|442.29|445.26|442.46|445.26|442.46|445.09|442.29|0
1634849200000|2021-10-21 20:46:40|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1634849210000|2021-10-21 20:46:50|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1634849220000|2021-10-21 20:47:00|445.43|442.63|445.6|442.8|445.6|442.8|445.43|442.63|0
1634849230000|2021-10-21 20:47:10|445.43|442.63|445.6|442.8|445.6|442.8|445.43|442.63|0
1634849260000|2021-10-21 20:47:40|445.77|442.97|445.6|442.8|445.77|442.97|445.6|442.8|0
1634849270000|2021-10-21 20:47:50|445.68|442.88|445.77|442.97|445.77|442.97|445.6|442.8|0
1634849290000|2021-10-21 20:48:10|445.6|442.8|445.77|442.97|445.77|442.97|445.6|442.8|0
1634849300000|2021-10-21 20:48:20|445.6|442.8|445.68|442.88|445.68|442.88|445.6|442.8|0
1634849310000|2021-10-21 20:48:30|445.43|442.63|445.26|442.46|445.43|442.63|445.26|442.46|0
1634849320000|2021-10-21 20:48:40|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1634849330000|2021-10-21 20:48:50|444.76|441.96|444.93|442.13|444.93|442.13|444.76|441.96|0
1634849340000|2021-10-21 20:49:00|444.76|441.96|445.09|442.29|445.09|442.29|444.76|441.96|0
1634849350000|2021-10-21 20:49:10|445.01|442.21|444.93|442.13|445.01|442.21|444.93|442.13|0
1634849360000|2021-10-21 20:49:20|445.09|442.29|445.26|442.46|445.26|442.46|445.09|442.29|0
1634849370000|2021-10-21 20:49:30|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1634849380000|2021-10-21 20:49:40|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1634849390000|2021-10-21 20:49:50|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1634849400000|2021-10-21 20:50:00|444.93|442.13|444.93|442.13|444.93|442.13|444.76|441.96|0
1634849410000|2021-10-21 20:50:10|444.76|441.96|444.93|442.13|444.93|442.13|444.76|441.96|0
1634849420000|2021-10-21 20:50:20|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1634849440000|2021-10-21 20:50:40|444.93|442.13|445.01|442.21|445.01|442.21|444.93|442.13|0
1634849450000|2021-10-21 20:50:50|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1634849460000|2021-10-21 20:51:00|444.84|442.04|444.93|442.13|444.93|442.13|444.76|441.96|0
1634849470000|2021-10-21 20:51:10|444.76|441.96|444.59|441.79|444.76|441.96|444.59|441.79|0
1634849480000|2021-10-21 20:51:20|444.93|442.13|445.09|442.29|445.09|442.29|444.93|442.13|0
1634849490000|2021-10-21 20:51:30|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1634849510000|2021-10-21 20:51:50|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1634849520000|2021-10-21 20:52:00|444.84|442.04|444.76|441.96|444.84|442.04|444.76|441.96|0
1634849530000|2021-10-21 20:52:10|444.92|442.12|445.43|442.63|445.43|442.63|444.92|442.12|0
1634849540000|2021-10-21 20:52:20|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1634849550000|2021-10-21 20:52:30|445.43|442.63|445.43|442.63|445.43|442.63|445.43|442.63|0
1634849570000|2021-10-21 20:52:50|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1634849580000|2021-10-21 20:53:00|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1634849590000|2021-10-21 20:53:10|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1634849600000|2021-10-21 20:53:20|445.93|443.13|445.93|443.13|445.93|443.13|445.93|443.13|0
1634849620000|2021-10-21 20:53:40|446.1|443.3|446.1|443.3|446.1|443.3|446.1|443.3|0
1634849640000|2021-10-21 20:54:00|445.93|443.13|445.93|443.13|445.93|443.13|445.93|443.13|0
1634849670000|2021-10-21 20:54:30|445.76|442.96|445.93|443.13|445.93|443.13|445.76|442.96|0
1634849680000|2021-10-21 20:54:40|445.84|443.04|445.84|443.04|445.84|443.04|445.76|442.96|0
1634849690000|2021-10-21 20:54:50|445.76|442.96|445.93|443.13|445.93|443.13|445.76|442.96|0
1634849700000|2021-10-21 20:55:00|446.1|443.3|446.1|443.3|446.1|443.3|446.1|443.3|0
1634849720000|2021-10-21 20:55:20|445.93|443.13|445.93|443.13|445.93|443.13|445.93|443.13|0
1634849730000|2021-10-21 20:55:30|446.1|443.3|445.93|443.13|446.1|443.3|445.93|443.13|0
1634849740000|2021-10-21 20:55:40|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1634849750000|2021-10-21 20:55:50|445.76|442.96|445.76|442.96|445.76|442.96|445.68|442.88|0
1634849760000|2021-10-21 20:56:00|445.68|442.88|445.6|442.8|445.68|442.88|445.6|442.8|0
1634849770000|2021-10-21 20:56:10|445.59|442.79|445.59|442.79|445.59|442.79|445.59|442.79|0
1634849780000|2021-10-21 20:56:20|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1634849790000|2021-10-21 20:56:30|445.59|442.79|445.59|442.79|445.59|442.79|445.59|442.79|0
1634849800000|2021-10-21 20:56:40|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1634849810000|2021-10-21 20:56:50|445.59|442.79|445.59|442.79|445.59|442.79|445.59|442.79|0
1634849840000|2021-10-21 20:57:20|445.43|442.63|445.59|442.79|445.59|442.79|445.43|442.63|0
1634849850000|2021-10-21 20:57:30|445.43|442.63|445.43|442.63|445.43|442.63|445.43|442.63|0
1634849880000|2021-10-21 20:58:00|445.59|442.79|445.09|442.29|445.59|442.79|445.09|442.29|0
1634849890000|2021-10-21 20:58:10|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1634849920000|2021-10-21 20:58:40|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1634849940000|2021-10-21 20:59:00|445.43|442.63|445.43|442.63|445.43|442.63|445.43|442.63|0
1634849950000|2021-10-21 20:59:10|445.59|442.79|445.43|442.63|445.59|442.79|445.43|442.63|0
1634849970000|2021-10-21 20:59:30|445.26|442.46|444.59|441.79|445.26|442.46|444.59|441.79|0
1634849980000|2021-10-21 20:59:40|444.75|441.95|444.59|441.79|444.75|441.95|444.59|441.79|0
1634849990000|2021-10-21 20:59:50|444.5|441.7|444.67|441.87|444.67|441.87|444.5|441.7|0
1634850000000|2021-10-21 21:00:00|444.77|441.97|444.92|442.12|444.92|442.12|444.77|441.97|0
1634850010000|2021-10-21 21:00:10|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1634850020000|2021-10-21 21:00:20|444.92|442.12|444.89|442.09|444.92|442.12|444.89|442.09|0
1634850030000|2021-10-21 21:00:30|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1634850040000|2021-10-21 21:00:40|445.28|442.48|445.28|442.48|445.28|442.48|445.28|442.48|0
1634850050000|2021-10-21 21:00:50|445.46|442.66|445.53|442.73|445.53|442.73|445.46|442.66|0
1634850060000|2021-10-21 21:01:00|445.43|442.63|445.43|442.63|445.43|442.63|445.43|442.63|0
1634850070000|2021-10-21 21:01:10|445.53|442.73|445.53|442.73|445.53|442.73|445.53|442.73|0
1634850090000|2021-10-21 21:01:30|445.46|442.66|445.46|442.66|445.46|442.66|445.46|442.66|0
1634850100000|2021-10-21 21:01:40|445.56|442.76|445.56|442.76|445.56|442.76|445.56|442.76|0
1634850120000|2021-10-21 21:02:00|445.53|442.73|445.53|442.73|445.53|442.73|445.53|442.73|0
1634850160000|2021-10-21 21:02:40|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1634850170000|2021-10-21 21:02:50|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1634850180000|2021-10-21 21:03:00|445.61|442.81|445.63|442.83|445.63|442.83|445.61|442.81|0
1634850200000|2021-10-21 21:03:20|445.9|443.1|445.9|443.1|445.9|443.1|445.9|443.1|0
1634850210000|2021-10-21 21:03:30|445.95|443.15|445.65|442.85|445.95|443.15|445.65|442.85|0
1634850220000|2021-10-21 21:03:40|445.68|442.88|445.73|442.93|445.73|442.93|445.68|442.88|0
1634850230000|2021-10-21 21:03:50|445.85|443.05|445.85|443.05|445.85|443.05|445.75|442.95|0
1634850240000|2021-10-21 21:04:00|445.83|443.03|445.77|442.97|445.83|443.03|445.77|442.97|0
1634850250000|2021-10-21 21:04:10|445.83|443.03|445.83|443.03|445.83|443.03|445.83|443.03|0
1634850270000|2021-10-21 21:04:30|445.85|443.05|445.85|443.05|445.85|443.05|445.85|443.05|0
1634850290000|2021-10-21 21:04:50|445.7|442.9|445.7|442.9|445.7|442.9|445.7|442.9|0
1634850300000|2021-10-21 21:05:00|445.68|442.88|445.6|442.8|445.68|442.88|445.6|442.8|0
1634850310000|2021-10-21 21:05:10|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1634850340000|2021-10-21 21:05:40|445.73|442.93|445.73|442.93|445.73|442.93|445.73|442.93|0
1634850350000|2021-10-21 21:05:50|445.75|442.95|445.75|442.95|445.75|442.95|445.75|442.95|0
1634850360000|2021-10-21 21:06:00|445.77|442.97|445.77|442.97|445.77|442.97|445.77|442.97|0
1634850390000|2021-10-21 21:06:30|445.75|442.95|445.75|442.95|445.75|442.95|445.75|442.95|0
1634850400000|2021-10-21 21:06:40|445.7|442.9|445.7|442.9|445.7|442.9|445.7|442.9|0
1634850410000|2021-10-21 21:06:50|445.8|443|445.8|443|445.8|443|445.8|443|0
1634850510000|2021-10-21 21:08:30|445.87|443.07|445.87|443.07|445.87|443.07|445.87|443.07|0
1634850520000|2021-10-21 21:08:40|445.85|443.05|445.85|443.05|445.85|443.05|445.85|443.05|0
1634850530000|2021-10-21 21:08:50|445.83|443.03|445.83|443.03|445.83|443.03|445.83|443.03|0
1634850540000|2021-10-21 21:09:00|445.85|443.05|445.85|443.05|445.85|443.05|445.85|443.05|0
1634850550000|2021-10-21 21:09:10|445.87|443.07|445.87|443.07|445.87|443.07|445.87|443.07|0
1634850570000|2021-10-21 21:09:30|445.85|443.05|445.85|443.05|445.85|443.05|445.85|443.05|0
1634850590000|2021-10-21 21:09:50|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1634850660000|2021-10-21 21:11:00|445.68|442.88|445.6|442.8|445.68|442.88|445.6|442.8|0
1634850680000|2021-10-21 21:11:20|445.58|442.78|445.58|442.78|445.58|442.78|445.58|442.78|0
1634850690000|2021-10-21 21:11:30|445.43|442.63|445.43|442.63|445.43|442.63|445.43|442.63|0
1634850700000|2021-10-21 21:11:40|445.26|442.46|445.16|442.36|445.26|442.46|445.16|442.36|0
1634850710000|2021-10-21 21:11:50|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1634850720000|2021-10-21 21:12:00|445.31|442.51|445.45|442.65|445.48|442.68|445.31|442.51|0
1634850730000|2021-10-21 21:12:10|445.23|442.43|445.16|442.36|445.23|442.43|445.16|442.36|0
1634850740000|2021-10-21 21:12:20|445.26|442.46|445.13|442.33|445.26|442.46|445.13|442.33|0
1634850780000|2021-10-21 21:13:00|445.08|442.28|445.13|442.33|445.13|442.33|445.08|442.28|0
1634850860000|2021-10-21 21:14:20|444.99|442.19|444.99|442.19|444.99|442.19|444.99|442.19|0
1634850900000|2021-10-21 21:15:00|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1634850920000|2021-10-21 21:15:20|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1634850930000|2021-10-21 21:15:30|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1634850940000|2021-10-21 21:15:40|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1634850960000|2021-10-21 21:16:00|445.13|442.33|445.13|442.33|445.13|442.33|445.13|442.33|0
1634851020000|2021-10-21 21:17:00|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1634851040000|2021-10-21 21:17:20|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1634851050000|2021-10-21 21:17:30|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1634851060000|2021-10-21 21:17:40|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1634851070000|2021-10-21 21:17:50|445.13|442.33|445.06|442.26|445.13|442.33|444.99|442.19|0
1634851080000|2021-10-21 21:18:00|444.99|442.19|444.99|442.19|444.99|442.19|444.99|442.19|0
1634851090000|2021-10-21 21:18:10|445.45|442.65|445.45|442.65|445.45|442.65|445.45|442.65|0
1634851100000|2021-10-21 21:18:20|445.06|442.26|444.93|442.13|445.06|442.26|444.93|442.13|0
1634851110000|2021-10-21 21:18:30|445.06|442.26|445.06|442.26|445.06|442.26|445.06|442.26|0
1634851120000|2021-10-21 21:18:40|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1634851140000|2021-10-21 21:19:00|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1634851150000|2021-10-21 21:19:10|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1634851170000|2021-10-21 21:19:30|445.13|442.33|445.13|442.33|445.13|442.33|445.13|442.33|0
1634851180000|2021-10-21 21:19:40|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1634851210000|2021-10-21 21:20:10|445.28|442.48|445.28|442.48|445.28|442.48|445.28|442.48|0
1634851230000|2021-10-21 21:20:30|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1634851260000|2021-10-21 21:21:00|445.48|442.68|445.48|442.68|445.48|442.68|445.48|442.68|0
1634851280000|2021-10-21 21:21:20|445.65|442.85|445.65|442.85|445.65|442.85|445.65|442.85|0
1634851290000|2021-10-21 21:21:30|445.48|442.68|445.48|442.68|445.48|442.68|445.48|442.68|0
1634851300000|2021-10-21 21:21:40|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1634851370000|2021-10-21 21:22:50|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1634851380000|2021-10-21 21:23:00|445.38|442.58|445.23|442.43|445.38|442.58|445.23|442.43|0
1634851390000|2021-10-21 21:23:10|445.38|442.58|445.38|442.58|445.38|442.58|445.38|442.58|0
1634851400000|2021-10-21 21:23:20|445.23|442.43|445.2|442.4|445.23|442.43|445.2|442.4|0
1634851410000|2021-10-21 21:23:30|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1634851420000|2021-10-21 21:23:40|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1634851470000|2021-10-21 21:24:30|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1634851490000|2021-10-21 21:24:50|445.18|442.38|445.03|442.23|445.18|442.38|445.03|442.23|0
1634851540000|2021-10-21 21:25:40|445.18|442.38|444.88|442.08|445.18|442.38|444.88|442.08|0
1634851660000|2021-10-21 21:27:40|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1634851720000|2021-10-21 21:28:40|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1634851760000|2021-10-21 21:29:20|445.15|442.35|444.88|442.08|445.15|442.35|444.88|442.08|0
1634851770000|2021-10-21 21:29:30|444.86|442.06|444.86|442.06|444.86|442.06|444.86|442.06|0
1634851780000|2021-10-21 21:29:40|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1634851790000|2021-10-21 21:29:50|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1634851850000|2021-10-21 21:30:50|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1634851860000|2021-10-21 21:31:00|445.1|442.3|445|442.2|445.1|442.3|445|442.2|0
1634851910000|2021-10-21 21:31:50|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1634851920000|2021-10-21 21:32:00|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1634851940000|2021-10-21 21:32:20|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1634851960000|2021-10-21 21:32:40|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1634851970000|2021-10-21 21:32:50|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1634851980000|2021-10-21 21:33:00|445|442.2|445|442.2|445|442.2|445|442.2|0
1634851990000|2021-10-21 21:33:10|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1634852000000|2021-10-21 21:33:20|444.83|442.03|445.03|442.23|445.03|442.23|444.83|442.03|0
1634852040000|2021-10-21 21:34:00|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1634852050000|2021-10-21 21:34:10|445|442.2|445|442.2|445|442.2|445|442.2|0
1634852060000|2021-10-21 21:34:20|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1634852090000|2021-10-21 21:34:50|445|442.2|445|442.2|445|442.2|445|442.2|0
1634852200000|2021-10-21 21:36:40|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1634852310000|2021-10-21 21:38:30|444.81|442.01|444.81|442.01|444.81|442.01|444.81|442.01|0
1634852320000|2021-10-21 21:38:40|444.95|442.15|444.83|442.03|444.95|442.15|444.83|442.03|0
1634852410000|2021-10-21 21:40:10|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1634852500000|2021-10-21 21:41:40|445|442.2|445|442.2|445|442.2|445|442.2|0
1634852550000|2021-10-21 21:42:30|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1634852560000|2021-10-21 21:42:40|444.92|442.12|444.88|442.08|444.92|442.12|444.88|442.08|0
1634852620000|2021-10-21 21:43:40|444.56|441.76|444.83|442.03|444.83|442.03|444.56|441.76|0
1634852630000|2021-10-21 21:43:50|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1634852740000|2021-10-21 21:45:40|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1634852750000|2021-10-21 21:45:50|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1634852760000|2021-10-21 21:46:00|444.78|441.98|444.8|442|444.8|442|444.78|441.98|0
1634852790000|2021-10-21 21:46:30|444.83|442.03|444.83|442.03|444.83|442.03|444.83|442.03|0
1634852800000|2021-10-21 21:46:40|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1634852810000|2021-10-21 21:46:50|444.83|442.03|444.9|442.1|444.9|442.1|444.83|442.03|0
1634852820000|2021-10-21 21:47:00|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1634852830000|2021-10-21 21:47:10|444.85|442.05|444.8|442|444.92|442.12|444.8|442|0
1634852850000|2021-10-21 21:47:30|444.83|442.03|445|442.2|445|442.2|444.83|442.03|0
1634852870000|2021-10-21 21:47:50|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1634852890000|2021-10-21 21:48:10|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1634852920000|2021-10-21 21:48:40|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1634852930000|2021-10-21 21:48:50|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1634852940000|2021-10-21 21:49:00|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1634852970000|2021-10-21 21:49:30|445|442.2|445|442.2|445|442.2|445|442.2|0
1634852980000|2021-10-21 21:49:40|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1634853000000|2021-10-21 21:50:00|445|442.2|445|442.2|445|442.2|445|442.2|0
1634853010000|2021-10-21 21:50:10|444.98|442.18|445|442.2|445|442.2|444.98|442.18|0
1634853030000|2021-10-21 21:50:30|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1634853040000|2021-10-21 21:50:40|445|442.2|445|442.2|445|442.2|445|442.2|0
1634853080000|2021-10-21 21:51:20|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1634853140000|2021-10-21 21:52:20|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1634853150000|2021-10-21 21:52:30|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1634853170000|2021-10-21 21:52:50|445.12|442.32|445.12|442.32|445.12|442.32|445.12|442.32|0
1634853200000|2021-10-21 21:53:20|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1634853210000|2021-10-21 21:53:30|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1634853310000|2021-10-21 21:55:10|445.24|442.44|445.17|442.37|445.24|442.44|445.17|442.37|0
1634853330000|2021-10-21 21:55:30|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1634853360000|2021-10-21 21:56:00|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1634853380000|2021-10-21 21:56:20|444.95|442.15|444.9|442.1|444.95|442.15|444.9|442.1|0
1634853410000|2021-10-21 21:56:50|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1634853420000|2021-10-21 21:57:00|444.83|442.03|444.83|442.03|444.83|442.03|444.83|442.03|0
1634853430000|2021-10-21 21:57:10|444.82|442.02|444.82|442.02|444.82|442.02|444.82|442.02|0
1634853450000|2021-10-21 21:57:30|444.8|442|444.75|441.95|444.8|442|444.75|441.95|0
1634853460000|2021-10-21 21:57:40|444.8|442|444.8|442|444.8|442|444.8|442|0
1634853480000|2021-10-21 21:58:00|444.82|442.02|444.82|442.02|444.82|442.02|444.82|442.02|0
1634853510000|2021-10-21 21:58:30|444.72|441.92|444.82|442.02|444.82|442.02|444.72|441.92|0
1634853530000|2021-10-21 21:58:50|444.72|441.92|444.82|442.02|444.82|442.02|444.72|441.92|0
1634853540000|2021-10-21 21:59:00|444.8|442|444.8|442|444.8|442|444.8|442|0
1634853560000|2021-10-21 21:59:20|444.87|442.07|444.84|442.04|444.87|442.07|444.84|442.04|0
1634853570000|2021-10-21 21:59:30|444.63|441.83|444.43|441.63|444.63|441.83|444.39|441.59|0
1634853580000|2021-10-21 21:59:40|444.41|441.61|444.48|441.68|444.48|441.68|444.41|441.61|0
1634853590000|2021-10-21 21:59:50|444.36|441.56|444.43|441.63|444.43|441.63|444.33|441.53|0
1634853600000|2021-10-21 22:00:00|444.81|442.01|443.97|441.17|444.81|442.01|443.97|441.17|0
1634853610000|2021-10-21 22:00:10|444.06|441.26|443.72|440.92|444.06|441.26|443.72|440.92|0
1634853620000|2021-10-21 22:00:20|443.3|440.5|443.22|440.42|443.3|440.5|443.22|440.42|0
1634853630000|2021-10-21 22:00:30|443.3|440.5|443.39|440.59|443.64|440.84|443.3|440.5|0
1634853640000|2021-10-21 22:00:40|443.22|440.42|443.22|440.42|443.3|440.5|443.05|440.25|0
1634853650000|2021-10-21 22:00:50|443.39|440.59|443.56|440.76|443.64|440.84|443.39|440.59|0
1634853660000|2021-10-21 22:01:00|443.39|440.59|443.22|440.42|443.39|440.59|443.22|440.42|0
1634853670000|2021-10-21 22:01:10|443.3|440.5|443.39|440.59|443.39|440.59|443.13|440.33|0
1634853680000|2021-10-21 22:01:20|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1634853720000|2021-10-21 22:02:00|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1634853740000|2021-10-21 22:02:20|443.13|440.33|443.39|440.59|443.39|440.59|443.13|440.33|0
1634853750000|2021-10-21 22:02:30|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1634853770000|2021-10-21 22:02:50|443.22|440.42|443.39|440.59|443.39|440.59|443.22|440.42|0
1634853780000|2021-10-21 22:03:00|443.55|440.75|443.22|440.42|443.55|440.75|443.22|440.42|0
1634853980000|2021-10-21 22:06:20|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1634854010000|2021-10-21 22:06:50|442.88|440.08|442.71|439.91|442.88|440.08|442.71|439.91|0
1634854020000|2021-10-21 22:07:00|442.55|439.75|442.21|439.41|442.55|439.75|442.21|439.41|0
1634854040000|2021-10-21 22:07:20|441.88|439.08|441.71|438.91|441.88|439.08|441.71|438.91|0
1634854050000|2021-10-21 22:07:30|441.88|439.08|442.04|439.24|442.04|439.24|441.88|439.08|0
1634854070000|2021-10-21 22:07:50|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1634854080000|2021-10-21 22:08:00|442.55|439.75|442.71|439.91|442.71|439.91|442.55|439.75|0
1634854090000|2021-10-21 22:08:10|442.88|440.08|442.79|439.99|442.88|440.08|442.79|439.99|0
1634854100000|2021-10-21 22:08:20|442.71|439.91|442.71|439.91|442.71|439.91|442.71|439.91|0
1634854110000|2021-10-21 22:08:30|442.55|439.75|442.71|439.91|442.71|439.91|442.55|439.75|0
1634854120000|2021-10-21 22:08:40|442.79|439.99|442.79|439.99|442.79|439.99|442.79|439.99|0
1634854130000|2021-10-21 22:08:50|442.71|439.91|442.71|439.91|442.71|439.91|442.71|439.91|0
1634854140000|2021-10-21 22:09:00|442.55|439.75|442.55|439.75|442.55|439.75|442.55|439.75|0
1634854180000|2021-10-21 22:09:40|442.46|439.66|442.38|439.58|442.46|439.66|442.38|439.58|0
1634854190000|2021-10-21 22:09:50|442.55|439.75|442.46|439.66|442.55|439.75|442.46|439.66|0
1634854200000|2021-10-21 22:10:00|442.55|439.75|442.55|439.75|442.63|439.83|442.55|439.75|0
1634854240000|2021-10-21 22:10:40|442.71|439.91|442.71|439.91|442.71|439.91|442.71|439.91|0
1634854270000|2021-10-21 22:11:10|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1634854300000|2021-10-21 22:11:40|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1634854350000|2021-10-21 22:12:30|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1634854410000|2021-10-21 22:13:30|442.71|439.91|442.71|439.91|442.71|439.91|442.71|439.91|0
1634854420000|2021-10-21 22:13:40|442.88|440.08|443.05|440.25|443.05|440.25|442.88|440.08|0
1634854430000|2021-10-21 22:13:50|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1634854460000|2021-10-21 22:14:20|443.05|440.25|442.96|440.16|443.05|440.25|442.88|440.08|0
1634854470000|2021-10-21 22:14:30|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1634854580000|2021-10-21 22:16:20|443.38|440.58|443.38|440.58|443.38|440.58|443.38|440.58|0
1634854620000|2021-10-21 22:17:00|443.72|440.92|443.72|440.92|443.72|440.92|443.72|440.92|0
1634854650000|2021-10-21 22:17:30|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1634854660000|2021-10-21 22:17:40|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1634854680000|2021-10-21 22:18:00|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1634854690000|2021-10-21 22:18:10|444.05|441.25|443.88|441.08|444.05|441.25|443.88|441.08|0
1634854700000|2021-10-21 22:18:20|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1634854710000|2021-10-21 22:18:30|443.88|441.08|443.96|441.16|444.05|441.25|443.88|441.08|0
1634854720000|2021-10-21 22:18:40|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1634854750000|2021-10-21 22:19:10|444.22|441.42|444.22|441.42|444.39|441.59|444.22|441.42|0
1634854830000|2021-10-21 22:20:30|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1634854840000|2021-10-21 22:20:40|443.88|441.08|444.05|441.25|444.05|441.25|443.88|441.08|0
1634854850000|2021-10-21 22:20:50|443.88|441.08|444.05|441.25|444.05|441.25|443.88|441.08|0
1634854860000|2021-10-21 22:21:00|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1634854870000|2021-10-21 22:21:10|443.96|441.16|443.88|441.08|444.05|441.25|443.88|441.08|0
1634854880000|2021-10-21 22:21:20|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1634854890000|2021-10-21 22:21:30|444.13|441.33|444.05|441.25|444.13|441.33|444.05|441.25|0
1634854900000|2021-10-21 22:21:40|444.22|441.42|444.55|441.75|444.55|441.75|444.22|441.42|0
1634854920000|2021-10-21 22:22:00|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1634854930000|2021-10-21 22:22:10|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1634854950000|2021-10-21 22:22:30|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1634854960000|2021-10-21 22:22:40|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1634854970000|2021-10-21 22:22:50|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1634854980000|2021-10-21 22:23:00|444.22|441.42|444.22|441.42|444.39|441.59|444.22|441.42|0
1634855050000|2021-10-21 22:24:10|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1634855060000|2021-10-21 22:24:20|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1634855090000|2021-10-21 22:24:50|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1634855120000|2021-10-21 22:25:20|443.88|441.08|443.21|440.41|443.88|441.08|443.21|440.41|0
1634855130000|2021-10-21 22:25:30|442.87|440.07|442.87|440.07|442.87|440.07|442.87|440.07|0
1634855140000|2021-10-21 22:25:40|443.04|440.24|443.04|440.24|443.04|440.24|443.04|440.24|0
1634855150000|2021-10-21 22:25:50|443.12|440.32|443.21|440.41|443.21|440.41|443.12|440.32|0
1634855160000|2021-10-21 22:26:00|443.29|440.49|443.21|440.41|443.29|440.49|443.21|440.41|0
1634855170000|2021-10-21 22:26:10|443.38|440.58|443.38|440.58|443.38|440.58|443.38|440.58|0
1634855180000|2021-10-21 22:26:20|443.21|440.41|443.21|440.41|443.21|440.41|443.21|440.41|0
1634855190000|2021-10-21 22:26:30|443.38|440.58|443.21|440.41|443.38|440.58|443.21|440.41|0
1634855210000|2021-10-21 22:26:50|443.29|440.49|443.54|440.74|443.54|440.74|443.29|440.49|0
1634855220000|2021-10-21 22:27:00|443.71|440.91|443.71|440.91|443.71|440.91|443.71|440.91|0
1634855230000|2021-10-21 22:27:10|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1634855260000|2021-10-21 22:27:40|443.71|440.91|443.71|440.91|443.71|440.91|443.71|440.91|0
1634855280000|2021-10-21 22:28:00|443.54|440.74|443.71|440.91|443.71|440.91|443.54|440.74|0
1634855290000|2021-10-21 22:28:10|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1634855310000|2021-10-21 22:28:30|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1634855320000|2021-10-21 22:28:40|443.88|441.08|443.71|440.91|443.88|441.08|443.71|440.91|0
1634855330000|2021-10-21 22:28:50|443.54|440.74|443.54|440.74|443.54|440.74|443.54|440.74|0
1634855340000|2021-10-21 22:29:00|443.38|440.58|443.38|440.58|443.54|440.74|443.38|440.58|0
1634855350000|2021-10-21 22:29:10|443.21|440.41|443.21|440.41|443.21|440.41|443.04|440.24|0
1634855360000|2021-10-21 22:29:20|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1634855370000|2021-10-21 22:29:30|443.38|440.58|443.46|440.66|443.46|440.66|443.38|440.58|0
1634855380000|2021-10-21 22:29:40|443.54|440.74|443.54|440.74|443.54|440.74|443.54|440.74|0
1634855400000|2021-10-21 22:30:00|443.62|440.82|443.71|440.91|443.71|440.91|443.62|440.82|0
1634855430000|2021-10-21 22:30:30|443.54|440.74|443.54|440.74|443.54|440.74|443.54|440.74|0
1634855440000|2021-10-21 22:30:40|443.38|440.58|443.38|440.58|443.38|440.58|443.38|440.58|0
1634855450000|2021-10-21 22:30:50|443.71|440.91|443.54|440.74|443.71|440.91|443.54|440.74|0
1634855470000|2021-10-21 22:31:10|443.71|440.91|443.71|440.91|443.71|440.91|443.71|440.91|0
1634855480000|2021-10-21 22:31:20|443.62|440.82|443.62|440.82|443.62|440.82|443.62|440.82|0
1634855490000|2021-10-21 22:31:30|443.54|440.74|443.54|440.74|443.54|440.74|443.54|440.74|0
1634855500000|2021-10-21 22:31:40|443.71|440.91|443.62|440.82|443.71|440.91|443.62|440.82|0
1634855510000|2021-10-21 22:31:50|443.71|440.91|443.71|440.91|443.71|440.91|443.71|440.91|0
1634855520000|2021-10-21 22:32:00|443.54|440.74|443.54|440.74|443.54|440.74|443.54|440.74|0
1634855570000|2021-10-21 22:32:50|443.71|440.91|443.71|440.91|443.71|440.91|443.71|440.91|0
1634855600000|2021-10-21 22:33:20|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1634855640000|2021-10-21 22:34:00|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1634855650000|2021-10-21 22:34:10|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1634855660000|2021-10-21 22:34:20|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634855670000|2021-10-21 22:34:30|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1634855740000|2021-10-21 22:35:40|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634855800000|2021-10-21 22:36:40|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1634855820000|2021-10-21 22:37:00|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634855850000|2021-10-21 22:37:30|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1634855880000|2021-10-21 22:38:00|444.55|441.75|444.38|441.58|444.55|441.75|444.38|441.58|0
1634855950000|2021-10-21 22:39:10|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634855970000|2021-10-21 22:39:30|444.12|441.32|444.04|441.24|444.12|441.32|444.04|441.24|0
1634855990000|2021-10-21 22:39:50|443.88|441.08|443.96|441.16|443.96|441.16|443.87|441.07|0
1634856000000|2021-10-21 22:40:00|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1634856010000|2021-10-21 22:40:10|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634856030000|2021-10-21 22:40:30|444.29|441.49|444.38|441.58|444.38|441.58|444.29|441.49|0
1634856070000|2021-10-21 22:41:10|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1634856080000|2021-10-21 22:41:20|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1634856100000|2021-10-21 22:41:40|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634856110000|2021-10-21 22:41:50|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1634856120000|2021-10-21 22:42:00|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634856140000|2021-10-21 22:42:20|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1634856240000|2021-10-21 22:44:00|443.87|441.07|443.87|441.07|443.87|441.07|443.87|441.07|0
1634856250000|2021-10-21 22:44:10|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1634856260000|2021-10-21 22:44:20|443.87|441.07|443.87|441.07|443.87|441.07|443.87|441.07|0
1634856310000|2021-10-21 22:45:10|444.04|441.24|443.87|441.07|444.04|441.24|443.87|441.07|0
1634856320000|2021-10-21 22:45:20|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1634856330000|2021-10-21 22:45:30|443.87|441.07|443.87|441.07|443.95|441.15|443.87|441.07|0
1634856340000|2021-10-21 22:45:40|443.95|441.15|444.04|441.24|444.04|441.24|443.95|441.15|0
1634856350000|2021-10-21 22:45:50|444.12|441.32|444.21|441.41|444.21|441.41|444.12|441.32|0
1634856380000|2021-10-21 22:46:20|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1634856400000|2021-10-21 22:46:40|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1634856430000|2021-10-21 22:47:10|444.38|441.58|444.54|441.74|444.54|441.74|444.38|441.58|0
1634856440000|2021-10-21 22:47:20|444.38|441.58|444.54|441.74|444.54|441.74|444.38|441.58|0
1634856470000|2021-10-21 22:47:50|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1634856490000|2021-10-21 22:48:10|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634856500000|2021-10-21 22:48:20|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1634856570000|2021-10-21 22:49:30|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1634856610000|2021-10-21 22:50:10|443.87|441.07|444.04|441.24|444.04|441.24|443.87|441.07|0
1634856620000|2021-10-21 22:50:20|444.12|441.32|444.21|441.41|444.21|441.41|444.12|441.32|0
1634856660000|2021-10-21 22:51:00|444.29|441.49|444.21|441.41|444.29|441.49|444.21|441.41|0
1634856680000|2021-10-21 22:51:20|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1634856690000|2021-10-21 22:51:30|444.21|441.41|444.04|441.24|444.21|441.41|444.04|441.24|0
1634856700000|2021-10-21 22:51:40|444.12|441.32|444.04|441.24|444.12|441.32|444.04|441.24|0
1634856740000|2021-10-21 22:52:20|443.87|441.07|443.87|441.07|443.87|441.07|443.87|441.07|0
1634856750000|2021-10-21 22:52:30|444.04|441.24|444.21|441.41|444.21|441.41|444.04|441.24|0
1634856790000|2021-10-21 22:53:10|444.37|441.57|444.21|441.41|444.37|441.57|444.21|441.41|0
1634856810000|2021-10-21 22:53:30|444.37|441.57|444.54|441.74|444.54|441.74|444.37|441.57|0
1634856910000|2021-10-21 22:55:10|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1634856920000|2021-10-21 22:55:20|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1634856930000|2021-10-21 22:55:30|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1634856940000|2021-10-21 22:55:40|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1634857020000|2021-10-21 22:57:00|444.37|441.57|444.45|441.65|444.45|441.65|444.37|441.57|0
1634857030000|2021-10-21 22:57:10|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1634857040000|2021-10-21 22:57:20|444.2|441.4|444.2|441.4|444.2|441.4|444.2|441.4|0
1634857060000|2021-10-21 22:57:40|444.04|441.24|443.95|441.15|444.04|441.24|443.87|441.07|0
1634857070000|2021-10-21 22:57:50|443.87|441.07|443.87|441.07|443.87|441.07|443.87|441.07|0
1634857110000|2021-10-21 22:58:30|443.7|440.9|443.53|440.73|443.7|440.9|443.53|440.73|0
1634857120000|2021-10-21 22:58:40|443.7|440.9|443.87|441.07|443.87|441.07|443.7|440.9|0
1634857130000|2021-10-21 22:58:50|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1634857170000|2021-10-21 22:59:30|443.53|440.73|443.53|440.73|443.53|440.73|443.53|440.73|0
1634857180000|2021-10-21 22:59:40|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1634857190000|2021-10-21 22:59:50|443.61|440.81|443.61|440.81|443.61|440.81|443.53|440.73|0
1634857200000|2021-10-21 23:00:00|443.7|440.9|443.36|440.56|443.7|440.9|443.36|440.56|0
1634857210000|2021-10-21 23:00:10|443.53|440.73|443.53|440.73|443.53|440.73|443.53|440.73|0
1634857220000|2021-10-21 23:00:20|443.44|440.64|443.36|440.56|443.44|440.64|443.36|440.56|0
1634857230000|2021-10-21 23:00:30|443.28|440.48|443.2|440.4|443.28|440.48|443.2|440.4|0
1634857250000|2021-10-21 23:00:50|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1634857270000|2021-10-21 23:01:10|443.53|440.73|443.53|440.73|443.53|440.73|443.53|440.73|0
1634857290000|2021-10-21 23:01:30|443.7|440.9|443.7|440.9|443.7|440.9|443.53|440.73|0
1634857310000|2021-10-21 23:01:50|443.87|441.07|443.87|441.07|443.87|441.07|443.87|441.07|0
1634857320000|2021-10-21 23:02:00|443.78|440.98|443.87|441.07|443.87|441.07|443.78|440.98|0
1634857330000|2021-10-21 23:02:10|443.78|440.98|443.53|440.73|443.78|440.98|443.53|440.73|0
1634857340000|2021-10-21 23:02:20|443.61|440.81|443.7|440.9|443.7|440.9|443.61|440.81|0
1634857360000|2021-10-21 23:02:40|443.53|440.73|443.53|440.73|443.53|440.73|443.53|440.73|0
1634857370000|2021-10-21 23:02:50|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1634857380000|2021-10-21 23:03:00|443.53|440.73|443.53|440.73|443.53|440.73|443.53|440.73|0
1634857390000|2021-10-21 23:03:10|443.36|440.56|443.19|440.39|443.36|440.56|443.19|440.39|0
1634857400000|2021-10-21 23:03:20|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1634857410000|2021-10-21 23:03:30|443.19|440.39|443.28|440.48|443.28|440.48|443.19|440.39|0
1634857420000|2021-10-21 23:03:40|443.19|440.39|443.19|440.39|443.19|440.39|443.19|440.39|0
1634857430000|2021-10-21 23:03:50|443.28|440.48|443.19|440.39|443.28|440.48|443.19|440.39|0
1634857440000|2021-10-21 23:04:00|443.36|440.56|443.19|440.39|443.36|440.56|443.19|440.39|0
1634857480000|2021-10-21 23:04:40|443.11|440.31|443.19|440.39|443.19|440.39|443.11|440.31|0
1634857500000|2021-10-21 23:05:00|443.03|440.23|443.03|440.23|443.03|440.23|443.03|440.23|0
1634857540000|2021-10-21 23:05:40|442.86|440.06|442.52|439.72|442.86|440.06|442.52|439.72|0
1634857550000|2021-10-21 23:05:50|442.86|440.06|443.03|440.23|443.03|440.23|442.86|440.06|0
1634857560000|2021-10-21 23:06:00|443.19|440.39|443.19|440.39|443.19|440.39|443.19|440.39|0
1634857590000|2021-10-21 23:06:30|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1634857600000|2021-10-21 23:06:40|443.53|440.73|443.53|440.73|443.53|440.73|443.53|440.73|0
1634857610000|2021-10-21 23:06:50|443.7|440.9|443.61|440.81|443.7|440.9|443.61|440.81|0
1634857620000|2021-10-21 23:07:00|443.7|440.9|443.53|440.73|443.7|440.9|443.53|440.73|0
1634857660000|2021-10-21 23:07:40|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1634857690000|2021-10-21 23:08:10|443.86|441.06|443.86|441.06|443.86|441.06|443.86|441.06|0
1634857700000|2021-10-21 23:08:20|444.03|441.23|444.03|441.23|444.03|441.23|444.03|441.23|0
1634857710000|2021-10-21 23:08:30|444.37|441.57|444.53|441.73|444.7|441.9|444.37|441.57|0
1634857720000|2021-10-21 23:08:40|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1634857730000|2021-10-21 23:08:50|444.2|441.4|444.37|441.57|444.37|441.57|444.2|441.4|0
1634857740000|2021-10-21 23:09:00|444.28|441.48|444.62|441.82|444.62|441.82|444.28|441.48|0
1634857750000|2021-10-21 23:09:10|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1634857760000|2021-10-21 23:09:20|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1634857770000|2021-10-21 23:09:30|444.45|441.65|444.53|441.73|444.53|441.73|444.45|441.65|0
1634857780000|2021-10-21 23:09:40|444.37|441.57|444.2|441.4|444.37|441.57|444.2|441.4|0
1634857790000|2021-10-21 23:09:50|444.28|441.48|444.03|441.23|444.28|441.48|444.03|441.23|0
1634857820000|2021-10-21 23:10:20|443.86|441.06|444.03|441.23|444.03|441.23|443.86|441.06|0
1634857830000|2021-10-21 23:10:30|443.86|441.06|443.86|441.06|443.86|441.06|443.86|441.06|0
1634857840000|2021-10-21 23:10:40|443.94|441.14|443.86|441.06|443.94|441.14|443.86|441.06|0
1634857850000|2021-10-21 23:10:50|444.03|441.23|444.03|441.23|444.03|441.23|443.94|441.14|0
1634857860000|2021-10-21 23:11:00|443.94|441.14|444.03|441.23|444.03|441.23|443.94|441.14|0
1634857880000|2021-10-21 23:11:20|444.2|441.4|444.37|441.57|444.45|441.65|444.2|441.4|0
1634857890000|2021-10-21 23:11:30|444.53|441.73|444.7|441.9|444.7|441.9|444.53|441.73|0
1634857900000|2021-10-21 23:11:40|444.53|441.73|444.37|441.57|444.53|441.73|444.37|441.57|0
1634857920000|2021-10-21 23:12:00|444.53|441.73|444.45|441.65|444.53|441.73|444.37|441.57|0
1634857930000|2021-10-21 23:12:10|444.53|441.73|444.45|441.65|444.53|441.73|444.37|441.57|0
1634857940000|2021-10-21 23:12:20|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1634857970000|2021-10-21 23:12:50|444.7|441.9|444.53|441.73|444.7|441.9|444.53|441.73|0
1634857990000|2021-10-21 23:13:10|444.61|441.81|444.53|441.73|444.61|441.81|444.53|441.73|0
1634858010000|2021-10-21 23:13:30|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1634858020000|2021-10-21 23:13:40|444.7|441.9|444.7|441.9|444.87|442.07|444.7|441.9|0
1634858030000|2021-10-21 23:13:50|444.78|441.98|444.95|442.15|444.95|442.15|444.78|441.98|0
1634858040000|2021-10-21 23:14:00|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1634858050000|2021-10-21 23:14:10|444.7|441.9|444.7|441.9|444.7|441.9|444.7|441.9|0
1634858060000|2021-10-21 23:14:20|444.78|441.98|444.87|442.07|444.87|442.07|444.78|441.98|0
1634858070000|2021-10-21 23:14:30|444.78|441.98|444.78|441.98|444.87|442.07|444.7|441.9|0
1634858080000|2021-10-21 23:14:40|444.7|441.9|444.78|441.98|444.78|441.98|444.7|441.9|0
1634858090000|2021-10-21 23:14:50|444.87|442.07|444.7|441.9|444.87|442.07|444.7|441.9|0
1634858110000|2021-10-21 23:15:10|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1634858130000|2021-10-21 23:15:30|444.44|441.64|444.53|441.73|444.53|441.73|444.44|441.64|0
1634858140000|2021-10-21 23:15:40|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1634858150000|2021-10-21 23:15:50|444.2|441.4|444.2|441.4|444.28|441.48|444.2|441.4|0
1634858180000|2021-10-21 23:16:20|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1634858190000|2021-10-21 23:16:30|444.53|441.73|444.36|441.56|444.53|441.73|444.36|441.56|0
1634858200000|2021-10-21 23:16:40|444.2|441.4|444.2|441.4|444.2|441.4|444.2|441.4|0
1634858220000|2021-10-21 23:17:00|444.36|441.56|444.2|441.4|444.36|441.56|444.2|441.4|0
1634858230000|2021-10-21 23:17:10|444.03|441.23|444.03|441.23|444.03|441.23|444.03|441.23|0
1634858260000|2021-10-21 23:17:40|444.2|441.4|444.2|441.4|444.2|441.4|444.2|441.4|0
1634858270000|2021-10-21 23:17:50|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1634858290000|2021-10-21 23:18:10|444.2|441.4|444.2|441.4|444.2|441.4|444.2|441.4|0
1634858310000|2021-10-21 23:18:30|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1634858330000|2021-10-21 23:18:50|444.2|441.4|444.19|441.39|444.2|441.4|444.19|441.39|0
1634858340000|2021-10-21 23:19:00|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1634858370000|2021-10-21 23:19:30|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1634858380000|2021-10-21 23:19:40|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1634858400000|2021-10-21 23:20:00|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1634858420000|2021-10-21 23:20:20|444.36|441.56|444.36|441.56|444.44|441.64|444.36|441.56|0
1634858430000|2021-10-21 23:20:30|444.19|441.39|444.36|441.56|444.36|441.56|444.19|441.39|0
1634858450000|2021-10-21 23:20:50|444.19|441.39|444.19|441.39|444.19|441.39|444.19|441.39|0
1634858460000|2021-10-21 23:21:00|444.27|441.47|444.19|441.39|444.27|441.47|444.19|441.39|0
1634858470000|2021-10-21 23:21:10|444.03|441.23|443.86|441.06|444.11|441.31|443.86|441.06|0
1634858490000|2021-10-21 23:21:30|443.77|440.97|443.69|440.89|443.77|440.97|443.69|440.89|0
1634858510000|2021-10-21 23:21:50|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634858520000|2021-10-21 23:22:00|443.6|440.8|443.6|440.8|443.6|440.8|443.52|440.72|0
1634858530000|2021-10-21 23:22:10|443.52|440.72|443.36|440.56|443.52|440.72|443.36|440.56|0
1634858540000|2021-10-21 23:22:20|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634858550000|2021-10-21 23:22:30|443.44|440.64|443.52|440.72|443.52|440.72|443.44|440.64|0
1634858560000|2021-10-21 23:22:40|443.69|440.89|443.52|440.72|443.69|440.89|443.52|440.72|0
1634858570000|2021-10-21 23:22:50|443.6|440.8|443.69|440.89|443.69|440.89|443.6|440.8|0
1634858600000|2021-10-21 23:23:20|443.6|440.8|443.86|441.06|443.86|441.06|443.6|440.8|0
1634858620000|2021-10-21 23:23:40|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634858630000|2021-10-21 23:23:50|443.52|440.72|443.43|440.63|443.52|440.72|443.35|440.55|0
1634858640000|2021-10-21 23:24:00|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634858650000|2021-10-21 23:24:10|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634858660000|2021-10-21 23:24:20|443.19|440.39|443.19|440.39|443.19|440.39|443.19|440.39|0
1634858670000|2021-10-21 23:24:30|443.35|440.55|443.35|440.55|443.35|440.55|443.19|440.39|0
1634858690000|2021-10-21 23:24:50|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634858700000|2021-10-21 23:25:00|443.43|440.63|443.52|440.72|443.52|440.72|443.43|440.63|0
1634858710000|2021-10-21 23:25:10|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634858720000|2021-10-21 23:25:20|443.19|440.39|443.19|440.39|443.19|440.39|443.19|440.39|0
1634858740000|2021-10-21 23:25:40|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634858750000|2021-10-21 23:25:50|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1634858760000|2021-10-21 23:26:00|443.35|440.55|443.52|440.72|443.52|440.72|443.35|440.55|0
1634858770000|2021-10-21 23:26:10|443.35|440.55|443.52|440.72|443.52|440.72|443.35|440.55|0
1634858800000|2021-10-21 23:26:40|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634858870000|2021-10-21 23:27:50|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634858930000|2021-10-21 23:28:50|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634858960000|2021-10-21 23:29:20|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1634858970000|2021-10-21 23:29:30|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634858980000|2021-10-21 23:29:40|443.18|440.38|443.35|440.55|443.35|440.55|443.18|440.38|0
1634858990000|2021-10-21 23:29:50|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1634859000000|2021-10-21 23:30:00|443.35|440.55|443.52|440.72|443.52|440.72|443.35|440.55|0
1634859010000|2021-10-21 23:30:10|443.69|440.89|443.69|440.89|443.69|440.89|443.69|440.89|0
1634859020000|2021-10-21 23:30:20|443.6|440.8|443.69|440.89|443.69|440.89|443.52|440.72|0
1634859040000|2021-10-21 23:30:40|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634859050000|2021-10-21 23:30:50|443.69|440.89|443.69|440.89|443.69|440.89|443.69|440.89|0
1634859060000|2021-10-21 23:31:00|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634859080000|2021-10-21 23:31:20|443.6|440.8|443.52|440.72|443.6|440.8|443.52|440.72|0
1634859100000|2021-10-21 23:31:40|443.35|440.55|443.52|440.72|443.52|440.72|443.35|440.55|0
1634859110000|2021-10-21 23:31:50|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634859150000|2021-10-21 23:32:30|443.26|440.46|443.18|440.38|443.26|440.46|443.18|440.38|0
1634859160000|2021-10-21 23:32:40|443.35|440.55|443.52|440.72|443.52|440.72|443.35|440.55|0
1634859170000|2021-10-21 23:32:50|443.6|440.8|443.6|440.8|443.6|440.8|443.6|440.8|0
1634859190000|2021-10-21 23:33:10|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634859210000|2021-10-21 23:33:30|443.69|440.89|443.69|440.89|443.69|440.89|443.69|440.89|0
1634859220000|2021-10-21 23:33:40|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634859320000|2021-10-21 23:35:20|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634859330000|2021-10-21 23:35:30|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1634859350000|2021-10-21 23:35:50|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634859420000|2021-10-21 23:37:00|443.18|440.38|443.35|440.55|443.35|440.55|443.18|440.38|0
1634859430000|2021-10-21 23:37:10|443.26|440.46|443.18|440.38|443.35|440.55|443.18|440.38|0
1634859450000|2021-10-21 23:37:30|443.26|440.46|443.35|440.55|443.35|440.55|443.26|440.46|0
1634859490000|2021-10-21 23:38:10|443.52|440.72|443.68|440.88|443.68|440.88|443.52|440.72|0
1634859500000|2021-10-21 23:38:20|443.85|441.05|443.68|440.88|443.85|441.05|443.68|440.88|0
1634859510000|2021-10-21 23:38:30|443.85|441.05|443.85|441.05|443.85|441.05|443.85|441.05|0
1634859540000|2021-10-21 23:39:00|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1634859560000|2021-10-21 23:39:20|443.85|441.05|443.85|441.05|443.85|441.05|443.85|441.05|0
1634859600000|2021-10-21 23:40:00|443.93|441.13|443.93|441.13|444.02|441.22|443.93|441.13|0
1634859610000|2021-10-21 23:40:10|443.85|441.05|443.85|441.05|443.85|441.05|443.85|441.05|0
1634859620000|2021-10-21 23:40:20|443.93|441.13|444.02|441.22|444.02|441.22|443.93|441.13|0
1634859640000|2021-10-21 23:40:40|443.85|441.05|443.85|441.05|443.85|441.05|443.85|441.05|0
1634859650000|2021-10-21 23:40:50|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1634859660000|2021-10-21 23:41:00|443.52|440.72|443.6|440.8|443.6|440.8|443.52|440.72|0
1634859670000|2021-10-21 23:41:10|443.52|440.72|443.68|440.88|443.68|440.88|443.52|440.72|0
1634859730000|2021-10-21 23:42:10|443.51|440.71|443.51|440.71|443.51|440.71|443.35|440.55|0
1634859740000|2021-10-21 23:42:20|443.68|440.88|443.51|440.71|443.68|440.88|443.51|440.71|0
1634859760000|2021-10-21 23:42:40|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634859780000|2021-10-21 23:43:00|443.26|440.46|443.18|440.38|443.26|440.46|443.18|440.38|0
1634859790000|2021-10-21 23:43:10|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1634859800000|2021-10-21 23:43:20|443.26|440.46|443.18|440.38|443.35|440.55|443.18|440.38|0
1634859820000|2021-10-21 23:43:40|443.01|440.21|442.84|440.04|443.01|440.21|442.84|440.04|0
1634859840000|2021-10-21 23:44:00|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1634859860000|2021-10-21 23:44:20|443.18|440.38|443.18|440.38|443.18|440.38|443.18|440.38|0
1634859870000|2021-10-21 23:44:30|443.09|440.29|443.01|440.21|443.09|440.29|443.01|440.21|0
1634859880000|2021-10-21 23:44:40|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1634859890000|2021-10-21 23:44:50|443.01|440.21|442.84|440.04|443.01|440.21|442.84|440.04|0
1634859900000|2021-10-21 23:45:00|442.92|440.12|443.01|440.21|443.01|440.21|442.92|440.12|0
1634859910000|2021-10-21 23:45:10|442.84|440.04|442.92|440.12|442.92|440.12|442.84|440.04|0
1634859920000|2021-10-21 23:45:20|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1634859940000|2021-10-21 23:45:40|443.01|440.21|443.01|440.21|443.01|440.21|442.84|440.04|0
1634859950000|2021-10-21 23:45:50|443.18|440.38|443.01|440.21|443.18|440.38|443.01|440.21|0
1634860030000|2021-10-21 23:47:10|442.84|440.04|443.01|440.21|443.01|440.21|442.84|440.04|0
1634860040000|2021-10-21 23:47:20|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1634860060000|2021-10-21 23:47:40|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1634860080000|2021-10-21 23:48:00|443.09|440.29|443.18|440.38|443.18|440.38|443.09|440.29|0
1634860090000|2021-10-21 23:48:10|443.34|440.54|443.51|440.71|443.51|440.71|443.34|440.54|0
1634860110000|2021-10-21 23:48:30|443.34|440.54|443.34|440.54|443.34|440.54|443.34|440.54|0
1634860120000|2021-10-21 23:48:40|443.43|440.63|443.68|440.88|443.68|440.88|443.43|440.63|0
1634860130000|2021-10-21 23:48:50|443.51|440.71|443.59|440.79|443.59|440.79|443.51|440.71|0
1634860140000|2021-10-21 23:49:00|443.51|440.71|443.34|440.54|443.51|440.71|443.34|440.54|0
1634860150000|2021-10-21 23:49:10|443.42|440.62|443.34|440.54|443.42|440.62|443.34|440.54|0
1634860160000|2021-10-21 23:49:20|443.51|440.71|443.34|440.54|443.51|440.71|443.34|440.54|0
1634860170000|2021-10-21 23:49:30|443.51|440.71|443.34|440.54|443.51|440.71|443.34|440.54|0
1634860180000|2021-10-21 23:49:40|443.51|440.71|443.51|440.71|443.51|440.71|443.51|440.71|0
1634860200000|2021-10-21 23:50:00|443.34|440.54|443.34|440.54|443.34|440.54|443.34|440.54|0
1634860210000|2021-10-21 23:50:10|443.18|440.38|443.18|440.38|443.18|440.38|443.18|440.38|0
1634860220000|2021-10-21 23:50:20|443.26|440.46|443.09|440.29|443.26|440.46|443.01|440.21|0
1634860230000|2021-10-21 23:50:30|443.18|440.38|443.01|440.21|443.18|440.38|443.01|440.21|0
1634860240000|2021-10-21 23:50:40|443.18|440.38|443.09|440.29|443.18|440.38|443.01|440.21|0
1634860250000|2021-10-21 23:50:50|443.01|440.21|443.09|440.29|443.18|440.38|443.01|440.21|0
1634860260000|2021-10-21 23:51:00|443.18|440.38|443.09|440.29|443.18|440.38|443.09|440.29|0
1634860270000|2021-10-21 23:51:10|443.01|440.21|442.67|439.87|443.01|440.21|442.67|439.87|0
1634860280000|2021-10-21 23:51:20|442.51|439.71|442.67|439.87|442.67|439.87|442.51|439.71|0
1634860290000|2021-10-21 23:51:30|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1634860300000|2021-10-21 23:51:40|442.67|439.87|442.67|439.87|442.84|440.04|442.67|439.87|0
1634860320000|2021-10-21 23:52:00|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1634860340000|2021-10-21 23:52:20|442.67|439.87|442.51|439.71|442.67|439.87|442.51|439.71|0
1634860350000|2021-10-21 23:52:30|442.42|439.62|442.34|439.54|442.42|439.62|442.34|439.54|0
1634860360000|2021-10-21 23:52:40|442.51|439.71|442.51|439.71|442.51|439.71|442.34|439.54|0
1634860370000|2021-10-21 23:52:50|442.42|439.62|442.42|439.62|442.42|439.62|442.42|439.62|0
1634860380000|2021-10-21 23:53:00|442.5|439.7|442.42|439.62|442.5|439.7|442.34|439.54|0
1634860390000|2021-10-21 23:53:10|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1634860400000|2021-10-21 23:53:20|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1634860410000|2021-10-21 23:53:30|442.59|439.79|442.67|439.87|442.67|439.87|442.5|439.7|0
1634860430000|2021-10-21 23:53:50|442.59|439.79|442.84|440.04|442.84|440.04|442.59|439.79|0
1634860440000|2021-10-21 23:54:00|442.92|440.12|442.92|440.12|443.01|440.21|442.84|440.04|0
1634860450000|2021-10-21 23:54:10|443.01|440.21|443.01|440.21|443.01|440.21|442.92|440.12|0
1634860460000|2021-10-21 23:54:20|443.09|440.29|443.09|440.29|443.09|440.29|443.09|440.29|0
1634860470000|2021-10-21 23:54:30|443.34|440.54|443.34|440.54|443.34|440.54|443.34|440.54|0
1634860480000|2021-10-21 23:54:40|443.17|440.37|443.34|440.54|443.51|440.71|443.17|440.37|0
1634860490000|2021-10-21 23:54:50|443.17|440.37|443.34|440.54|443.34|440.54|443.17|440.37|0
1634860500000|2021-10-21 23:55:00|443.25|440.45|443.34|440.54|443.34|440.54|443.25|440.45|0
1634860510000|2021-10-21 23:55:10|443.25|440.45|443.34|440.54|443.34|440.54|443.25|440.45|0
1634860520000|2021-10-21 23:55:20|443.51|440.71|443.51|440.71|443.51|440.71|443.51|440.71|0
1634860530000|2021-10-21 23:55:30|443.59|440.79|443.68|440.88|443.68|440.88|443.59|440.79|0
1634860540000|2021-10-21 23:55:40|443.84|441.04|443.68|440.88|443.84|441.04|443.68|440.88|0
1634860550000|2021-10-21 23:55:50|443.59|440.79|443.51|440.71|443.59|440.79|443.51|440.71|0
1634860560000|2021-10-21 23:56:00|443.59|440.79|443.59|440.79|443.68|440.88|443.59|440.79|0
1634860570000|2021-10-21 23:56:10|443.68|440.88|443.34|440.54|443.68|440.88|443.34|440.54|0
1634860580000|2021-10-21 23:56:20|443.51|440.71|443.68|440.88|443.68|440.88|443.51|440.71|0
1634860590000|2021-10-21 23:56:30|443.76|440.96|443.84|441.04|443.84|441.04|443.76|440.96|0
1634860600000|2021-10-21 23:56:40|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1634860610000|2021-10-21 23:56:50|443.84|441.04|443.84|441.04|444.01|441.21|443.84|441.04|0
1634860620000|2021-10-21 23:57:00|444.01|441.21|443.68|440.88|444.01|441.21|443.68|440.88|0
1634860630000|2021-10-21 23:57:10|443.76|440.96|443.84|441.04|443.84|441.04|443.68|440.88|0
1634860640000|2021-10-21 23:57:20|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1634860650000|2021-10-21 23:57:30|443.76|440.96|443.84|441.04|443.84|441.04|443.76|440.96|0
1634860660000|2021-10-21 23:57:40|443.51|440.71|443.59|440.79|443.68|440.88|443.51|440.71|0
1634860670000|2021-10-21 23:57:50|443.68|440.88|443.51|440.71|443.68|440.88|443.51|440.71|0
1634860690000|2021-10-21 23:58:10|443.42|440.62|443.42|440.62|443.42|440.62|443.34|440.54|0
1634860700000|2021-10-21 23:58:20|443.34|440.54|443.51|440.71|443.51|440.71|443.34|440.54|0
1634860720000|2021-10-21 23:58:40|443.42|440.62|443.42|440.62|443.42|440.62|443.42|440.62|0
1634860730000|2021-10-21 23:58:50|443.34|440.54|443.51|440.71|443.51|440.71|443.34|440.54|0
1634860760000|2021-10-21 23:59:20|443.34|440.54|443.34|440.54|443.34|440.54|443.34|440.54|0
1634860780000|2021-10-21 23:59:40|443.17|440.37|443.34|440.54|443.34|440.54|443.17|440.37|0
1634860800000|2021-10-22 00:00:00|443.51|440.71|443.34|440.54|443.51|440.71|443.34|440.54|0
1634860810000|2021-10-22 00:00:10|443.51|440.71|443.34|440.54|443.51|440.71|443.34|440.54|0
1634860820000|2021-10-22 00:00:20|443.42|440.62|443.51|440.71|443.51|440.71|443.42|440.62|0
1634860830000|2021-10-22 00:00:30|443.34|440.54|443.34|440.54|443.34|440.54|443.34|440.54|0
1634860840000|2021-10-22 00:00:40|443.17|440.37|443.17|440.37|443.17|440.37|443.17|440.37|0
1634860850000|2021-10-22 00:00:50|443.51|440.71|443.68|440.88|443.68|440.88|443.51|440.71|0
1634860860000|2021-10-22 00:01:00|443.84|441.04|444.01|441.21|444.01|441.21|443.84|441.04|0
1634860870000|2021-10-22 00:01:10|443.84|441.04|444.18|441.38|444.18|441.38|443.84|441.04|0
1634860880000|2021-10-22 00:01:20|444.35|441.55|444.51|441.71|444.51|441.71|444.18|441.38|0
1634860890000|2021-10-22 00:01:30|444.68|441.88|444.68|441.88|444.68|441.88|444.51|441.71|0
1634860900000|2021-10-22 00:01:40|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1634860910000|2021-10-22 00:01:50|444.59|441.79|444.51|441.71|444.59|441.79|444.51|441.71|0
1634860920000|2021-10-22 00:02:00|444.68|441.88|444.85|442.05|444.85|442.05|444.68|441.88|0
1634860930000|2021-10-22 00:02:10|445.02|442.22|444.85|442.05|445.02|442.22|444.85|442.05|0
1634860940000|2021-10-22 00:02:20|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1634860950000|2021-10-22 00:02:30|445.18|442.38|445.18|442.38|445.35|442.55|445.18|442.38|0
1634860960000|2021-10-22 00:02:40|445.35|442.55|445.35|442.55|445.35|442.55|445.18|442.38|0
1634860970000|2021-10-22 00:02:50|445.52|442.72|445.35|442.55|445.52|442.72|445.27|442.47|0
1634860980000|2021-10-22 00:03:00|445.69|442.89|445.69|442.89|445.69|442.89|445.69|442.89|0
1634860990000|2021-10-22 00:03:10|445.52|442.72|445.35|442.55|445.52|442.72|445.35|442.55|0
1634861000000|2021-10-22 00:03:20|445.18|442.38|444.85|442.05|445.35|442.55|444.85|442.05|0
1634861010000|2021-10-22 00:03:30|444.68|441.88|444.68|441.88|444.85|442.05|444.68|441.88|0
1634861020000|2021-10-22 00:03:40|444.85|442.05|444.51|441.71|444.85|442.05|444.51|441.71|0
1634861030000|2021-10-22 00:03:50|444.68|441.88|444.68|441.88|444.76|441.96|444.68|441.88|0
1634861040000|2021-10-22 00:04:00|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1634861050000|2021-10-22 00:04:10|445.02|442.22|444.85|442.05|445.02|442.22|444.85|442.05|0
1634861060000|2021-10-22 00:04:20|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1634861070000|2021-10-22 00:04:30|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1634861080000|2021-10-22 00:04:40|444.68|441.88|444.68|441.88|444.68|441.88|444.68|441.88|0
1634861090000|2021-10-22 00:04:50|444.51|441.71|444.51|441.71|444.51|441.71|444.34|441.54|0
1634861100000|2021-10-22 00:05:00|444.68|441.88|444.93|442.13|444.93|442.13|444.68|441.88|0
1634861110000|2021-10-22 00:05:10|445.02|442.22|445.02|442.22|445.18|442.38|445.02|442.22|0
1634861120000|2021-10-22 00:05:20|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1634861130000|2021-10-22 00:05:30|444.93|442.13|444.85|442.05|444.93|442.13|444.85|442.05|0
1634861140000|2021-10-22 00:05:40|444.68|441.88|444.51|441.71|444.68|441.88|444.51|441.71|0
1634861150000|2021-10-22 00:05:50|444.68|441.88|444.85|442.05|444.85|442.05|444.68|441.88|0
1634861160000|2021-10-22 00:06:00|444.51|441.71|444.68|441.88|444.68|441.88|444.51|441.71|0
1634861170000|2021-10-22 00:06:10|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1634861180000|2021-10-22 00:06:20|444.68|441.88|444.59|441.79|444.68|441.88|444.59|441.79|0
1634861190000|2021-10-22 00:06:30|444.68|441.88|444.51|441.71|444.68|441.88|444.51|441.71|0
1634861210000|2021-10-22 00:06:50|444.34|441.54|444.42|441.62|444.51|441.71|444.34|441.54|0
1634861220000|2021-10-22 00:07:00|444.34|441.54|444.34|441.54|444.34|441.54|444.34|441.54|0
1634861230000|2021-10-22 00:07:10|444.42|441.62|444.34|441.54|444.42|441.62|444.34|441.54|0
1634861240000|2021-10-22 00:07:20|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1634861250000|2021-10-22 00:07:30|444.68|441.88|444.68|441.88|444.68|441.88|444.68|441.88|0
1634861260000|2021-10-22 00:07:40|444.51|441.71|444.51|441.71|444.68|441.88|444.51|441.71|0
1634861270000|2021-10-22 00:07:50|444.34|441.54|444.42|441.62|444.42|441.62|444.34|441.54|0
1634861280000|2021-10-22 00:08:00|444.34|441.54|444.34|441.54|444.34|441.54|444.34|441.54|0
1634861290000|2021-10-22 00:08:10|444.18|441.38|444.18|441.38|444.34|441.54|444.18|441.38|0
1634861320000|2021-10-22 00:08:40|444.34|441.54|444.51|441.71|444.51|441.71|444.34|441.54|0
1634861330000|2021-10-22 00:08:50|444.59|441.79|444.68|441.88|444.68|441.88|444.51|441.71|0
1634861340000|2021-10-22 00:09:00|444.51|441.71|444.34|441.54|444.51|441.71|444.34|441.54|0
1634861350000|2021-10-22 00:09:10|444.51|441.71|444.34|441.54|444.51|441.71|444.34|441.54|0
1634861360000|2021-10-22 00:09:20|444.51|441.71|444.51|441.71|444.68|441.88|444.51|441.71|0
1634861380000|2021-10-22 00:09:40|444.59|441.79|444.68|441.88|444.68|441.88|444.59|441.79|0
1634861390000|2021-10-22 00:09:50|444.59|441.79|444.51|441.71|444.59|441.79|444.51|441.71|0
1634861400000|2021-10-22 00:10:00|444.34|441.54|444.34|441.54|444.34|441.54|444.34|441.54|0
1634861410000|2021-10-22 00:10:10|444.17|441.37|444.01|441.21|444.26|441.46|444.01|441.21|0
1634861420000|2021-10-22 00:10:20|444.17|441.37|444.34|441.54|444.34|441.54|444.17|441.37|0
1634861430000|2021-10-22 00:10:30|444.17|441.37|444.34|441.54|444.34|441.54|444.17|441.37|0
1634861440000|2021-10-22 00:10:40|444.17|441.37|444.01|441.21|444.17|441.37|444.01|441.21|0
1634861470000|2021-10-22 00:11:10|444.17|441.37|444.01|441.21|444.17|441.37|444.01|441.21|0
1634861480000|2021-10-22 00:11:20|443.84|441.04|444.01|441.21|444.01|441.21|443.84|441.04|0
1634861490000|2021-10-22 00:11:30|444.17|441.37|444.25|441.45|444.25|441.45|444.17|441.37|0
1634861500000|2021-10-22 00:11:40|444.34|441.54|444.34|441.54|444.51|441.71|444.34|441.54|0
1634861510000|2021-10-22 00:11:50|444.25|441.45|444.34|441.54|444.34|441.54|444.25|441.45|0
1634861520000|2021-10-22 00:12:00|444.25|441.45|444.42|441.62|444.42|441.62|444.25|441.45|0
1634861530000|2021-10-22 00:12:10|444.34|441.54|444.34|441.54|444.34|441.54|444.17|441.37|0
1634861540000|2021-10-22 00:12:20|444.42|441.62|444.34|441.54|444.42|441.62|444.34|441.54|0
1634861550000|2021-10-22 00:12:30|444.42|441.62|444.34|441.54|444.51|441.71|444.34|441.54|0
1634861560000|2021-10-22 00:12:40|444.68|441.88|444.51|441.71|444.68|441.88|444.51|441.71|0
1634861580000|2021-10-22 00:13:00|444.34|441.54|444.25|441.45|444.34|441.54|444.17|441.37|0
1634861590000|2021-10-22 00:13:10|444.34|441.54|444.01|441.21|444.34|441.54|444.01|441.21|0
1634861600000|2021-10-22 00:13:20|443.84|441.04|444.01|441.21|444.01|441.21|443.84|441.04|0
1634861610000|2021-10-22 00:13:30|443.92|441.12|444.01|441.21|444.01|441.21|443.92|441.12|0
1634861630000|2021-10-22 00:13:50|444.17|441.37|444.01|441.21|444.17|441.37|444.01|441.21|0
1634861640000|2021-10-22 00:14:00|444.09|441.29|444.01|441.21|444.17|441.37|444.01|441.21|0
1634861650000|2021-10-22 00:14:10|444.17|441.37|444.25|441.45|444.25|441.45|444.17|441.37|0
1634861660000|2021-10-22 00:14:20|444.17|441.37|444.17|441.37|444.17|441.37|444.01|441.21|0
1634861670000|2021-10-22 00:14:30|444.01|441.21|444.01|441.21|444.09|441.29|444.01|441.21|0
1634861680000|2021-10-22 00:14:40|443.84|441.04|443.84|441.04|443.84|441.04|443.84|441.04|0
1634861690000|2021-10-22 00:14:50|444|441.2|444|441.2|444|441.2|444|441.2|0
1634861700000|2021-10-22 00:15:00|444.17|441.37|443.92|441.12|444.17|441.37|443.84|441.04|0
1634861710000|2021-10-22 00:15:10|443.84|441.04|444.17|441.37|444.17|441.37|443.84|441.04|0
1634861720000|2021-10-22 00:15:20|444|441.2|444.17|441.37|444.17|441.37|443.92|441.12|0
1634861730000|2021-10-22 00:15:30|444|441.2|444.17|441.37|444.17|441.37|444|441.2|0
1634861740000|2021-10-22 00:15:40|444.09|441.29|444|441.2|444.17|441.37|444|441.2|0
1634861750000|2021-10-22 00:15:50|444.17|441.37|444.17|441.37|444.17|441.37|444|441.2|0
1634861760000|2021-10-22 00:16:00|444.08|441.28|444.08|441.28|444.08|441.28|444.08|441.28|0
1634861770000|2021-10-22 00:16:10|444.25|441.45|444.34|441.54|444.34|441.54|444.25|441.45|0
1634861780000|2021-10-22 00:16:20|444.51|441.71|444.68|441.88|444.68|441.88|444.51|441.71|0
1634861800000|2021-10-22 00:16:40|444.84|442.04|444.84|442.04|445.01|442.21|444.84|442.04|0
1634861810000|2021-10-22 00:16:50|444.76|441.96|444.68|441.88|444.76|441.96|444.68|441.88|0
1634861820000|2021-10-22 00:17:00|444.84|442.04|444.84|442.04|444.84|442.04|444.76|441.96|0
1634861830000|2021-10-22 00:17:10|445.01|442.21|445.01|442.21|445.01|442.21|445.01|442.21|0
1634861840000|2021-10-22 00:17:20|444.84|442.04|445.01|442.21|445.01|442.21|444.84|442.04|0
1634861860000|2021-10-22 00:17:40|445.18|442.38|445.35|442.55|445.35|442.55|445.18|442.38|0
1634861870000|2021-10-22 00:17:50|445.18|442.38|445.01|442.21|445.18|442.38|445.01|442.21|0
1634861880000|2021-10-22 00:18:00|445.09|442.29|445.18|442.38|445.18|442.38|445.01|442.21|0
1634861890000|2021-10-22 00:18:10|445.35|442.55|445.18|442.38|445.35|442.55|445.18|442.38|0
1634861900000|2021-10-22 00:18:20|445.35|442.55|445.18|442.38|445.35|442.55|445.18|442.38|0
1634861910000|2021-10-22 00:18:30|445.26|442.46|445.18|442.38|445.35|442.55|445.18|442.38|0
1634861930000|2021-10-22 00:18:50|445.26|442.46|445.26|442.46|445.26|442.46|445.18|442.38|0
1634861940000|2021-10-22 00:19:00|445.35|442.55|445.26|442.46|445.35|442.55|445.26|442.46|0
1634861950000|2021-10-22 00:19:10|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1634861960000|2021-10-22 00:19:20|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1634861970000|2021-10-22 00:19:30|445.01|442.21|445.18|442.38|445.18|442.38|445.01|442.21|0
1634861980000|2021-10-22 00:19:40|445.01|442.21|445.35|442.55|445.35|442.55|445.01|442.21|0
1634861990000|2021-10-22 00:19:50|445.18|442.38|445.35|442.55|445.35|442.55|445.18|442.38|0
1634862000000|2021-10-22 00:20:00|445.18|442.38|445.26|442.46|445.26|442.46|445.18|442.38|0
1634862010000|2021-10-22 00:20:10|445.35|442.55|445.51|442.71|445.51|442.71|445.35|442.55|0
1634862030000|2021-10-22 00:20:30|445.35|442.55|445.85|443.05|445.85|443.05|445.35|442.55|0
1634862040000|2021-10-22 00:20:40|445.76|442.96|445.85|443.05|445.85|443.05|445.76|442.96|0
1634862060000|2021-10-22 00:21:00|446.02|443.22|445.85|443.05|446.02|443.22|445.85|443.05|0
1634862070000|2021-10-22 00:21:10|446.02|443.22|446.02|443.22|446.02|443.22|446.02|443.22|0
1634862090000|2021-10-22 00:21:30|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1634862110000|2021-10-22 00:21:50|446.35|443.55|446.19|443.39|446.35|443.55|446.19|443.39|0
1634862120000|2021-10-22 00:22:00|446.27|443.47|446.19|443.39|446.35|443.55|446.19|443.39|0
1634862130000|2021-10-22 00:22:10|446.02|443.22|446.02|443.22|446.02|443.22|446.02|443.22|0
1634862160000|2021-10-22 00:22:40|445.85|443.05|445.68|442.88|445.85|443.05|445.68|442.88|0
1634862180000|2021-10-22 00:23:00|445.51|442.71|445.68|442.88|445.68|442.88|445.51|442.71|0
1634862190000|2021-10-22 00:23:10|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1634862200000|2021-10-22 00:23:20|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1634862210000|2021-10-22 00:23:30|445.85|443.05|445.68|442.88|445.85|443.05|445.68|442.88|0
1634862220000|2021-10-22 00:23:40|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1634862230000|2021-10-22 00:23:50|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1634862250000|2021-10-22 00:24:10|445.85|443.05|445.68|442.88|445.85|443.05|445.68|442.88|0
1634862280000|2021-10-22 00:24:40|445.85|443.05|445.85|443.05|445.85|443.05|445.85|443.05|0
1634862290000|2021-10-22 00:24:50|445.93|443.13|446.1|443.3|446.1|443.3|445.93|443.13|0
1634862300000|2021-10-22 00:25:00|446.02|443.22|445.85|443.05|446.02|443.22|445.85|443.05|0
1634862310000|2021-10-22 00:25:10|445.93|443.13|445.85|443.05|446.02|443.22|445.85|443.05|0
1634862320000|2021-10-22 00:25:20|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1634862330000|2021-10-22 00:25:30|445.85|443.05|446.02|443.22|446.02|443.22|445.85|443.05|0
1634862340000|2021-10-22 00:25:40|446.18|443.38|446.02|443.22|446.18|443.38|446.02|443.22|0
1634862350000|2021-10-22 00:25:50|446.18|443.38|446.02|443.22|446.18|443.38|446.02|443.22|0
1634862360000|2021-10-22 00:26:00|446.1|443.3|446.18|443.38|446.18|443.38|446.1|443.3|0
1634862370000|2021-10-22 00:26:10|446.02|443.22|445.85|443.05|446.02|443.22|445.85|443.05|0
1634862380000|2021-10-22 00:26:20|445.68|442.88|445.85|443.05|445.85|443.05|445.68|442.88|0
1634862390000|2021-10-22 00:26:30|445.93|443.13|445.93|443.13|445.93|443.13|445.93|443.13|0
1634862400000|2021-10-22 00:26:40|445.85|443.05|445.85|443.05|445.85|443.05|445.85|443.05|0
1634862420000|2021-10-22 00:27:00|445.68|442.88|445.68|442.88|445.85|443.05|445.68|442.88|0
1634862430000|2021-10-22 00:27:10|445.51|442.71|445.51|442.71|445.59|442.79|445.51|442.71|0
1634862440000|2021-10-22 00:27:20|445.42|442.62|445.51|442.71|445.51|442.71|445.42|442.62|0
1634862450000|2021-10-22 00:27:30|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1634862460000|2021-10-22 00:27:40|445.51|442.71|445.85|443.05|445.85|443.05|445.51|442.71|0
1634862470000|2021-10-22 00:27:50|446.02|443.22|446.02|443.22|446.02|443.22|446.02|443.22|0
1634862480000|2021-10-22 00:28:00|446.18|443.38|446.26|443.46|446.26|443.46|446.1|443.3|0
1634862490000|2021-10-22 00:28:10|446.35|443.55|446.52|443.72|446.52|443.72|446.35|443.55|0
1634862510000|2021-10-22 00:28:30|446.6|443.8|446.52|443.72|446.6|443.8|446.52|443.72|0
1634862520000|2021-10-22 00:28:40|446.35|443.55|446.35|443.55|446.35|443.55|446.35|443.55|0
1634862530000|2021-10-22 00:28:50|446.43|443.63|446.52|443.72|446.52|443.72|446.43|443.63|0
1634862540000|2021-10-22 00:29:00|446.6|443.8|446.6|443.8|446.6|443.8|446.6|443.8|0
1634862550000|2021-10-22 00:29:10|446.69|443.89|446.52|443.72|446.69|443.89|446.52|443.72|0
1634862560000|2021-10-22 00:29:20|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1634862570000|2021-10-22 00:29:30|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1634862580000|2021-10-22 00:29:40|446.86|444.06|447.02|444.22|447.02|444.22|446.86|444.06|0
1634862590000|2021-10-22 00:29:50|447.36|444.56|447.53|444.73|447.53|444.73|447.36|444.56|0
1634862600000|2021-10-22 00:30:00|447.87|445.07|447.7|444.9|448.03|445.23|447.7|444.9|0
1634862610000|2021-10-22 00:30:10|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1634862620000|2021-10-22 00:30:20|448.03|445.23|448.2|445.4|448.37|445.57|448.03|445.23|0
1634862630000|2021-10-22 00:30:30|448.37|445.57|448.37|445.57|448.54|445.74|448.37|445.57|0
1634862650000|2021-10-22 00:30:50|448.54|445.74|448.54|445.74|448.54|445.74|448.54|445.74|0
1634862660000|2021-10-22 00:31:00|448.37|445.57|448.2|445.4|448.37|445.57|448.2|445.4|0
1634862670000|2021-10-22 00:31:10|448.37|445.57|448.03|445.23|448.37|445.57|448.03|445.23|0
1634862680000|2021-10-22 00:31:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1634862690000|2021-10-22 00:31:30|448.37|445.57|448.71|445.91|448.71|445.91|448.37|445.57|0
1634862700000|2021-10-22 00:31:40|448.54|445.74|449.04|446.24|449.04|446.24|448.54|445.74|0
1634862710000|2021-10-22 00:31:50|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1634862720000|2021-10-22 00:32:00|448.96|446.16|448.71|445.91|449.04|446.24|448.71|445.91|0
1634862730000|2021-10-22 00:32:10|448.54|445.74|448.37|445.57|448.54|445.74|448.37|445.57|0
1634862740000|2021-10-22 00:32:20|448.54|445.74|448.37|445.57|448.54|445.74|448.37|445.57|0
1634862750000|2021-10-22 00:32:30|448.71|445.91|448.88|446.08|448.88|446.08|448.71|445.91|0
1634862760000|2021-10-22 00:32:40|448.71|445.91|448.54|445.74|448.88|446.08|448.54|445.74|0
1634862770000|2021-10-22 00:32:50|448.71|445.91|448.54|445.74|448.71|445.91|448.54|445.74|0
1634862780000|2021-10-22 00:33:00|448.45|445.65|448.37|445.57|448.45|445.65|448.37|445.57|0
1634862790000|2021-10-22 00:33:10|448.54|445.74|448.54|445.74|448.54|445.74|448.54|445.74|0
1634862800000|2021-10-22 00:33:20|448.71|445.91|448.54|445.74|448.71|445.91|448.54|445.74|0
1634862820000|2021-10-22 00:33:40|448.45|445.65|448.37|445.57|448.45|445.65|448.37|445.57|0
1634862830000|2021-10-22 00:33:50|448.54|445.74|448.37|445.57|448.54|445.74|448.37|445.57|0
1634862850000|2021-10-22 00:34:10|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1634862860000|2021-10-22 00:34:20|448.03|445.23|447.86|445.06|448.03|445.23|447.86|445.06|0
1634862870000|2021-10-22 00:34:30|448.03|445.23|447.94|445.14|448.03|445.23|447.94|445.14|0
1634862880000|2021-10-22 00:34:40|447.86|445.06|448.03|445.23|448.03|445.23|447.86|445.06|0
1634862890000|2021-10-22 00:34:50|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1634862900000|2021-10-22 00:35:00|448.03|445.23|447.86|445.06|448.03|445.23|447.86|445.06|0
1634862910000|2021-10-22 00:35:10|448.03|445.23|448.03|445.23|448.03|445.23|448.03|445.23|0
1634862920000|2021-10-22 00:35:20|447.94|445.14|448.37|445.57|448.37|445.57|447.94|445.14|0
1634862930000|2021-10-22 00:35:30|448.2|445.4|448.37|445.57|448.37|445.57|448.2|445.4|0
1634862940000|2021-10-22 00:35:40|448.2|445.4|448.37|445.57|448.37|445.57|448.2|445.4|0
1634862950000|2021-10-22 00:35:50|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1634862960000|2021-10-22 00:36:00|448.28|445.48|448.37|445.57|448.37|445.57|448.28|445.48|0
1634862970000|2021-10-22 00:36:10|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1634862980000|2021-10-22 00:36:20|448.03|445.23|448.03|445.23|448.03|445.23|448.03|445.23|0
1634862990000|2021-10-22 00:36:30|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1634863030000|2021-10-22 00:37:10|448.03|445.23|448.03|445.23|448.03|445.23|448.03|445.23|0
1634863040000|2021-10-22 00:37:20|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1634863050000|2021-10-22 00:37:30|447.69|444.89|447.69|444.89|447.86|445.06|447.69|444.89|0
1634863060000|2021-10-22 00:37:40|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1634863080000|2021-10-22 00:38:00|447.69|444.89|447.69|444.89|447.69|444.89|447.69|444.89|0
1634863100000|2021-10-22 00:38:20|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1634863120000|2021-10-22 00:38:40|447.61|444.81|447.61|444.81|447.61|444.81|447.61|444.81|0
1634863130000|2021-10-22 00:38:50|447.69|444.89|447.53|444.73|447.69|444.89|447.53|444.73|0
1634863140000|2021-10-22 00:39:00|447.69|444.89|447.86|445.06|447.86|445.06|447.69|444.89|0
1634863160000|2021-10-22 00:39:20|447.69|444.89|447.69|444.89|447.69|444.89|447.69|444.89|0
1634863170000|2021-10-22 00:39:30|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1634863190000|2021-10-22 00:39:50|447.69|444.89|447.86|445.06|447.86|445.06|447.69|444.89|0
1634863200000|2021-10-22 00:40:00|447.69|444.89|447.86|445.06|447.86|445.06|447.69|444.89|0
1634863210000|2021-10-22 00:40:10|447.77|444.97|447.69|444.89|447.77|444.97|447.69|444.89|0
1634863220000|2021-10-22 00:40:20|447.77|444.97|447.69|444.89|447.77|444.97|447.69|444.89|0
1634863230000|2021-10-22 00:40:30|447.61|444.81|447.61|444.81|447.61|444.81|447.61|444.81|0
1634863240000|2021-10-22 00:40:40|447.69|444.89|447.52|444.72|447.69|444.89|447.52|444.72|0
1634863260000|2021-10-22 00:41:00|447.36|444.56|447.36|444.56|447.44|444.64|447.36|444.56|0
1634863270000|2021-10-22 00:41:10|447.52|444.72|447.36|444.56|447.52|444.72|447.36|444.56|0
1634863300000|2021-10-22 00:41:40|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1634863310000|2021-10-22 00:41:50|447.36|444.56|447.27|444.47|447.36|444.56|447.27|444.47|0
1634863320000|2021-10-22 00:42:00|447.19|444.39|447.36|444.56|447.36|444.56|447.19|444.39|0
1634863330000|2021-10-22 00:42:10|447.19|444.39|447.19|444.39|447.27|444.47|447.19|444.39|0
1634863350000|2021-10-22 00:42:30|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1634863360000|2021-10-22 00:42:40|447.19|444.39|447.36|444.56|447.36|444.56|447.19|444.39|0
1634863370000|2021-10-22 00:42:50|447.27|444.47|447.27|444.47|447.27|444.47|447.19|444.39|0
1634863380000|2021-10-22 00:43:00|447.36|444.56|447.02|444.22|447.36|444.56|447.02|444.22|0
1634863420000|2021-10-22 00:43:40|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1634863430000|2021-10-22 00:43:50|447.19|444.39|447.1|444.3|447.19|444.39|447.02|444.22|0
1634863440000|2021-10-22 00:44:00|447.19|444.39|447.02|444.22|447.19|444.39|447.02|444.22|0
1634863460000|2021-10-22 00:44:20|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1634863470000|2021-10-22 00:44:30|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1634863480000|2021-10-22 00:44:40|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1634863490000|2021-10-22 00:44:50|447.19|444.39|447.19|444.39|447.19|444.39|447.1|444.3|0
1634863500000|2021-10-22 00:45:00|447.1|444.3|447.02|444.22|447.1|444.3|447.02|444.22|0
1634863520000|2021-10-22 00:45:20|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1634863540000|2021-10-22 00:45:40|447.02|444.22|446.85|444.05|447.02|444.22|446.85|444.05|0
1634863550000|2021-10-22 00:45:50|446.51|443.71|446.34|443.54|446.51|443.71|446.34|443.54|0
1634863560000|2021-10-22 00:46:00|446.18|443.38|446.18|443.38|446.18|443.38|446.01|443.21|0
1634863570000|2021-10-22 00:46:10|446.01|443.21|446.34|443.54|446.34|443.54|446.01|443.21|0
1634863590000|2021-10-22 00:46:30|446.42|443.62|446.34|443.54|446.42|443.62|446.34|443.54|0
1634863610000|2021-10-22 00:46:50|446.42|443.62|446.51|443.71|446.51|443.71|446.42|443.62|0
1634863700000|2021-10-22 00:48:20|446.34|443.54|446.34|443.54|446.34|443.54|446.34|443.54|0
1634863710000|2021-10-22 00:48:30|446.18|443.38|446.18|443.38|446.26|443.46|446.18|443.38|0
1634863720000|2021-10-22 00:48:40|446.34|443.54|446.17|443.37|446.34|443.54|446.17|443.37|0
1634863730000|2021-10-22 00:48:50|446.01|443.21|445.84|443.04|446.01|443.21|445.84|443.04|0
1634863740000|2021-10-22 00:49:00|445.67|442.87|445.84|443.04|445.84|443.04|445.67|442.87|0
1634863750000|2021-10-22 00:49:10|446.01|443.21|446.01|443.21|446.01|443.21|446.01|443.21|0
1634863760000|2021-10-22 00:49:20|445.84|443.04|446.01|443.21|446.01|443.21|445.84|443.04|0
1634863770000|2021-10-22 00:49:30|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1634863780000|2021-10-22 00:49:40|445.92|443.12|445.84|443.04|446.01|443.21|445.84|443.04|0
1634863790000|2021-10-22 00:49:50|445.92|443.12|445.84|443.04|446.01|443.21|445.84|443.04|0
1634863810000|2021-10-22 00:50:10|446.01|443.21|445.84|443.04|446.01|443.21|445.84|443.04|0
1634863840000|2021-10-22 00:50:40|446.01|443.21|445.84|443.04|446.01|443.21|445.84|443.04|0
1634863850000|2021-10-22 00:50:50|445.67|442.87|445.84|443.04|445.84|443.04|445.67|442.87|0
1634863860000|2021-10-22 00:51:00|445.67|442.87|445.5|442.7|445.67|442.87|445.5|442.7|0
1634863880000|2021-10-22 00:51:20|445.67|442.87|445.67|442.87|445.67|442.87|445.67|442.87|0
1634863890000|2021-10-22 00:51:30|445.5|442.7|445.67|442.87|445.67|442.87|445.5|442.7|0
1634863900000|2021-10-22 00:51:40|445.84|443.04|445.67|442.87|445.84|443.04|445.67|442.87|0
1634863910000|2021-10-22 00:51:50|445.84|443.04|445.84|443.04|445.84|443.04|445.67|442.87|0
1634863920000|2021-10-22 00:52:00|445.75|442.95|445.84|443.04|445.84|443.04|445.75|442.95|0
1634863940000|2021-10-22 00:52:20|446.01|443.21|446.01|443.21|446.01|443.21|445.92|443.12|0
1634863980000|2021-10-22 00:53:00|446.17|443.37|446.17|443.37|446.17|443.37|446.17|443.37|0
1634863990000|2021-10-22 00:53:10|446.34|443.54|446.34|443.54|446.34|443.54|446.34|443.54|0
1634864000000|2021-10-22 00:53:20|446.01|443.21|445.84|443.04|446.01|443.21|445.84|443.04|0
1634864010000|2021-10-22 00:53:30|445.67|442.87|445.67|442.87|445.67|442.87|445.67|442.87|0
1634864020000|2021-10-22 00:53:40|445.75|442.95|445.67|442.87|445.84|443.04|445.67|442.87|0
1634864040000|2021-10-22 00:54:00|445.75|442.95|445.84|443.04|445.84|443.04|445.75|442.95|0
1634864050000|2021-10-22 00:54:10|446|443.2|446|443.2|446|443.2|446|443.2|0
1634864060000|2021-10-22 00:54:20|446.09|443.29|446.17|443.37|446.17|443.37|446.09|443.29|0
1634864080000|2021-10-22 00:54:40|446|443.2|446.17|443.37|446.17|443.37|446|443.2|0
1634864090000|2021-10-22 00:54:50|446.51|443.71|446.51|443.71|446.51|443.71|446.51|443.71|0
1634864100000|2021-10-22 00:55:00|446.42|443.62|446.42|443.62|446.51|443.71|446.34|443.54|0
1634864110000|2021-10-22 00:55:10|446.51|443.71|446.42|443.62|446.51|443.71|446.42|443.62|0
1634864120000|2021-10-22 00:55:20|446.68|443.88|446.51|443.71|446.68|443.88|446.51|443.71|0
1634864130000|2021-10-22 00:55:30|446.59|443.79|446.51|443.71|446.59|443.79|446.51|443.71|0
1634864140000|2021-10-22 00:55:40|446.68|443.88|446.68|443.88|446.68|443.88|446.51|443.71|0
1634864150000|2021-10-22 00:55:50|446.51|443.71|446.51|443.71|446.51|443.71|446.51|443.71|0
1634864160000|2021-10-22 00:56:00|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1634864190000|2021-10-22 00:56:30|446.51|443.71|446.68|443.88|446.68|443.88|446.51|443.71|0
1634864200000|2021-10-22 00:56:40|446.59|443.79|446.68|443.88|446.68|443.88|446.59|443.79|0
1634864210000|2021-10-22 00:56:50|446.51|443.71|446.68|443.88|446.68|443.88|446.51|443.71|0
1634864220000|2021-10-22 00:57:00|446.84|444.04|446.68|443.88|446.84|444.04|446.68|443.88|0
1634864230000|2021-10-22 00:57:10|446.84|444.04|446.84|444.04|446.84|444.04|446.84|444.04|0
1634864240000|2021-10-22 00:57:20|446.76|443.96|446.68|443.88|446.84|444.04|446.68|443.88|0
1634864260000|2021-10-22 00:57:40|446.84|444.04|446.84|444.04|446.84|444.04|446.84|444.04|0
1634864270000|2021-10-22 00:57:50|446.68|443.88|446.84|444.04|446.84|444.04|446.68|443.88|0
1634864280000|2021-10-22 00:58:00|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1634864290000|2021-10-22 00:58:10|447.18|444.38|447.52|444.72|447.52|444.72|447.18|444.38|0
1634864300000|2021-10-22 00:58:20|447.35|444.55|447.52|444.72|447.52|444.72|447.35|444.55|0
1634864310000|2021-10-22 00:58:30|447.43|444.63|447.35|444.55|447.43|444.63|447.35|444.55|0
1634864320000|2021-10-22 00:58:40|447.52|444.72|447.52|444.72|447.52|444.72|447.52|444.72|0
1634864330000|2021-10-22 00:58:50|447.69|444.89|447.35|444.55|447.69|444.89|447.35|444.55|0
1634864340000|2021-10-22 00:59:00|447.52|444.72|447.18|444.38|447.52|444.72|447.18|444.38|0
1634864350000|2021-10-22 00:59:10|447.26|444.46|447.26|444.46|447.26|444.46|447.26|444.46|0
1634864360000|2021-10-22 00:59:20|447.18|444.38|447.35|444.55|447.35|444.55|447.18|444.38|0
1634864370000|2021-10-22 00:59:30|447.26|444.46|447.52|444.72|447.52|444.72|447.26|444.46|0
1634864380000|2021-10-22 00:59:40|447.6|444.8|447.69|444.89|447.69|444.89|447.6|444.8|0
1634864390000|2021-10-22 00:59:50|447.77|444.97|447.85|445.05|447.85|445.05|447.77|444.97|0
1634864400000|2021-10-22 01:00:00|448.02|445.22|448.02|445.22|448.02|445.22|447.85|445.05|0
1634864410000|2021-10-22 01:00:10|448.19|445.39|448.27|445.47|448.27|445.47|448.19|445.39|0
1634864420000|2021-10-22 01:00:20|448.19|445.39|448.36|445.56|448.36|445.56|448.19|445.39|0
1634864430000|2021-10-22 01:00:30|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1634864440000|2021-10-22 01:00:40|448.27|445.47|448.19|445.39|448.27|445.47|448.19|445.39|0
1634864450000|2021-10-22 01:00:50|448.02|445.22|448.19|445.39|448.19|445.39|448.02|445.22|0
1634864460000|2021-10-22 01:01:00|448.02|445.22|447.85|445.05|448.02|445.22|447.68|444.88|0
1634864470000|2021-10-22 01:01:10|447.68|444.88|447.68|444.88|447.68|444.88|447.68|444.88|0
1634864480000|2021-10-22 01:01:20|447.6|444.8|447.68|444.88|447.68|444.88|447.6|444.8|0
1634864490000|2021-10-22 01:01:30|447.85|445.05|447.68|444.88|447.85|445.05|447.68|444.88|0
1634864500000|2021-10-22 01:01:40|447.52|444.72|447.35|444.55|447.68|444.88|447.35|444.55|0
1634864510000|2021-10-22 01:01:50|447.18|444.38|447.35|444.55|447.35|444.55|447.18|444.38|0
1634864530000|2021-10-22 01:02:10|447.52|444.72|447.52|444.72|447.52|444.72|447.52|444.72|0
1634864540000|2021-10-22 01:02:20|447.18|444.38|447.18|444.38|447.26|444.46|447.18|444.38|0
1634864550000|2021-10-22 01:02:30|447.35|444.55|447.35|444.55|447.35|444.55|447.35|444.55|0
1634864560000|2021-10-22 01:02:40|447.52|444.72|447.85|445.05|447.85|445.05|447.52|444.72|0
1634864570000|2021-10-22 01:02:50|447.68|444.88|447.52|444.72|447.68|444.88|447.52|444.72|0
1634864580000|2021-10-22 01:03:00|447.68|444.88|447.52|444.72|447.68|444.88|447.52|444.72|0
1634864590000|2021-10-22 01:03:10|447.35|444.55|447.26|444.46|447.43|444.63|447.26|444.46|0
1634864600000|2021-10-22 01:03:20|447.35|444.55|447.52|444.72|447.52|444.72|447.35|444.55|0
1634864620000|2021-10-22 01:03:40|447.68|444.88|447.52|444.72|447.68|444.88|447.52|444.72|0
1634864630000|2021-10-22 01:03:50|447.68|444.88|447.52|444.72|447.68|444.88|447.52|444.72|0
1634864640000|2021-10-22 01:04:00|447.68|444.88|447.52|444.72|447.68|444.88|447.52|444.72|0
1634864650000|2021-10-22 01:04:10|447.68|444.88|447.52|444.72|447.68|444.88|447.52|444.72|0
1634864660000|2021-10-22 01:04:20|447.35|444.55|447.26|444.46|447.35|444.55|447.18|444.38|0
1634864670000|2021-10-22 01:04:30|447.18|444.38|447.35|444.55|447.35|444.55|447.18|444.38|0
1634864680000|2021-10-22 01:04:40|447.18|444.38|447.18|444.38|447.26|444.46|447.18|444.38|0
1634864690000|2021-10-22 01:04:50|447.35|444.55|447.35|444.55|447.35|444.55|447.35|444.55|0
1634864700000|2021-10-22 01:05:00|447.18|444.38|447.35|444.55|447.35|444.55|447.18|444.38|0
1634864710000|2021-10-22 01:05:10|447.51|444.71|447.51|444.71|447.51|444.71|447.51|444.71|0
1634864730000|2021-10-22 01:05:30|447.6|444.8|447.6|444.8|447.68|444.88|447.6|444.8|0
1634864740000|2021-10-22 01:05:40|447.68|444.88|447.68|444.88|447.68|444.88|447.68|444.88|0
1634864750000|2021-10-22 01:05:50|447.6|444.8|447.68|444.88|447.68|444.88|447.6|444.8|0
1634864760000|2021-10-22 01:06:00|447.6|444.8|447.6|444.8|447.68|444.88|447.6|444.8|0
1634864770000|2021-10-22 01:06:10|447.68|444.88|447.51|444.71|447.68|444.88|447.51|444.71|0
1634864780000|2021-10-22 01:06:20|447.68|444.88|447.68|444.88|447.68|444.88|447.68|444.88|0
1634864790000|2021-10-22 01:06:30|447.51|444.71|447.43|444.63|447.51|444.71|447.43|444.63|0
1634864800000|2021-10-22 01:06:40|447.51|444.71|447.85|445.05|447.85|445.05|447.51|444.71|0
1634864810000|2021-10-22 01:06:50|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1634864820000|2021-10-22 01:07:00|447.93|445.13|447.93|445.13|448.02|445.22|447.93|445.13|0
1634864830000|2021-10-22 01:07:10|448.02|445.22|447.85|445.05|448.02|445.22|447.85|445.05|0
1634864840000|2021-10-22 01:07:20|448.02|445.22|447.85|445.05|448.02|445.22|447.85|445.05|0
1634864850000|2021-10-22 01:07:30|447.68|444.88|447.68|444.88|447.85|445.05|447.68|444.88|0
1634864860000|2021-10-22 01:07:40|447.76|444.96|447.85|445.05|447.85|445.05|447.76|444.96|0
1634864870000|2021-10-22 01:07:50|447.76|444.96|447.93|445.13|447.93|445.13|447.76|444.96|0
1634864880000|2021-10-22 01:08:00|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1634864890000|2021-10-22 01:08:10|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1634864900000|2021-10-22 01:08:20|448.36|445.56|448.19|445.39|448.36|445.56|448.19|445.39|0
1634864910000|2021-10-22 01:08:30|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634864920000|2021-10-22 01:08:40|448.52|445.72|448.52|445.72|448.69|445.89|448.52|445.72|0
1634864930000|2021-10-22 01:08:50|448.36|445.56|448.36|445.56|448.44|445.64|448.36|445.56|0
1634864940000|2021-10-22 01:09:00|448.52|445.72|448.77|445.97|448.77|445.97|448.52|445.72|0
1634864950000|2021-10-22 01:09:10|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634864960000|2021-10-22 01:09:20|448.52|445.72|448.69|445.89|448.69|445.89|448.52|445.72|0
1634864980000|2021-10-22 01:09:40|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1634865000000|2021-10-22 01:10:00|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1634865010000|2021-10-22 01:10:10|448.69|445.89|448.52|445.72|448.69|445.89|448.52|445.72|0
1634865020000|2021-10-22 01:10:20|448.6|445.8|448.69|445.89|448.69|445.89|448.6|445.8|0
1634865050000|2021-10-22 01:10:50|448.77|445.97|448.86|446.06|448.86|446.06|448.77|445.97|0
1634865060000|2021-10-22 01:11:00|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1634865070000|2021-10-22 01:11:10|449.2|446.4|449.03|446.23|449.2|446.4|449.03|446.23|0
1634865080000|2021-10-22 01:11:20|449.2|446.4|449.37|446.57|449.37|446.57|449.2|446.4|0
1634865120000|2021-10-22 01:12:00|449.53|446.73|449.37|446.57|449.53|446.73|449.37|446.57|0
1634865130000|2021-10-22 01:12:10|449.2|446.4|449.2|446.4|449.28|446.48|449.2|446.4|0
1634865140000|2021-10-22 01:12:20|449.37|446.57|449.37|446.57|449.37|446.57|449.2|446.4|0
1634865150000|2021-10-22 01:12:30|449.2|446.4|449.2|446.4|449.2|446.4|449.2|446.4|0
1634865160000|2021-10-22 01:12:40|449.28|446.48|449.2|446.4|449.37|446.57|449.2|446.4|0
1634865170000|2021-10-22 01:12:50|449.28|446.48|449.2|446.4|449.37|446.57|449.2|446.4|0
1634865180000|2021-10-22 01:13:00|449.03|446.23|449.2|446.4|449.2|446.4|449.03|446.23|0
1634865210000|2021-10-22 01:13:30|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634865230000|2021-10-22 01:13:50|448.69|445.89|448.6|445.8|448.69|445.89|448.52|445.72|0
1634865240000|2021-10-22 01:14:00|448.69|445.89|448.69|445.89|448.86|446.06|448.69|445.89|0
1634865250000|2021-10-22 01:14:10|448.86|446.06|448.69|445.89|448.86|446.06|448.69|445.89|0
1634865260000|2021-10-22 01:14:20|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1634865270000|2021-10-22 01:14:30|448.52|445.72|448.6|445.8|448.6|445.8|448.52|445.72|0
1634865280000|2021-10-22 01:14:40|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634865290000|2021-10-22 01:14:50|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634865300000|2021-10-22 01:15:00|448.69|445.89|448.86|446.06|448.86|446.06|448.69|445.89|0
1634865310000|2021-10-22 01:15:10|448.69|445.89|448.6|445.8|448.69|445.89|448.52|445.72|0
1634865320000|2021-10-22 01:15:20|448.52|445.72|448.52|445.72|448.6|445.8|448.52|445.72|0
1634865330000|2021-10-22 01:15:30|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634865340000|2021-10-22 01:15:40|448.86|446.06|448.94|446.14|448.94|446.14|448.86|446.06|0
1634865350000|2021-10-22 01:15:50|448.86|446.06|448.77|445.97|448.86|446.06|448.77|445.97|0
1634865360000|2021-10-22 01:16:00|448.94|446.14|448.86|446.06|448.94|446.14|448.86|446.06|0
1634865370000|2021-10-22 01:16:10|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1634865380000|2021-10-22 01:16:20|448.86|446.06|449.03|446.23|449.03|446.23|448.86|446.06|0
1634865400000|2021-10-22 01:16:40|449.2|446.4|449.2|446.4|449.2|446.4|449.2|446.4|0
1634865410000|2021-10-22 01:16:50|449.11|446.31|449.03|446.23|449.11|446.31|449.03|446.23|0
1634865420000|2021-10-22 01:17:00|449.2|446.4|449.2|446.4|449.2|446.4|449.2|446.4|0
1634865430000|2021-10-22 01:17:10|449.36|446.56|449.2|446.4|449.36|446.56|449.2|446.4|0
1634865440000|2021-10-22 01:17:20|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1634865450000|2021-10-22 01:17:30|449.11|446.31|449.03|446.23|449.11|446.31|449.03|446.23|0
1634865470000|2021-10-22 01:17:50|448.86|446.06|448.94|446.14|449.03|446.23|448.86|446.06|0
1634865480000|2021-10-22 01:18:00|448.86|446.06|448.69|445.89|448.86|446.06|448.69|445.89|0
1634865490000|2021-10-22 01:18:10|448.77|445.97|448.52|445.72|448.77|445.97|448.52|445.72|0
1634865500000|2021-10-22 01:18:20|448.69|445.89|448.77|445.97|448.77|445.97|448.69|445.89|0
1634865510000|2021-10-22 01:18:30|448.86|446.06|449.03|446.23|449.11|446.31|448.86|446.06|0
1634865520000|2021-10-22 01:18:40|449.11|446.31|449.36|446.56|449.36|446.56|449.11|446.31|0
1634865540000|2021-10-22 01:19:00|449.19|446.39|449.03|446.23|449.19|446.39|449.03|446.23|0
1634865550000|2021-10-22 01:19:10|449.11|446.31|449.19|446.39|449.19|446.39|449.11|446.31|0
1634865560000|2021-10-22 01:19:20|449.36|446.56|449.36|446.56|449.36|446.56|449.36|446.56|0
1634865570000|2021-10-22 01:19:30|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1634865580000|2021-10-22 01:19:40|449.03|446.23|449.03|446.23|449.11|446.31|449.03|446.23|0
1634865590000|2021-10-22 01:19:50|449.19|446.39|449.11|446.31|449.19|446.39|449.11|446.31|0
1634865600000|2021-10-22 01:20:00|449.03|446.23|449.11|446.31|449.19|446.39|449.03|446.23|0
1634865610000|2021-10-22 01:20:10|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1634865630000|2021-10-22 01:20:30|448.86|446.06|448.94|446.14|449.03|446.23|448.86|446.06|0
1634865640000|2021-10-22 01:20:40|449.03|446.23|448.86|446.06|449.03|446.23|448.86|446.06|0
1634865650000|2021-10-22 01:20:50|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634865660000|2021-10-22 01:21:00|448.86|446.06|448.86|446.06|448.86|446.06|448.77|445.97|0
1634865670000|2021-10-22 01:21:10|448.69|445.89|448.86|446.06|448.86|446.06|448.69|445.89|0
1634865690000|2021-10-22 01:21:30|448.94|446.14|449.02|446.22|449.02|446.22|448.94|446.14|0
1634865720000|2021-10-22 01:22:00|448.86|446.06|448.94|446.14|449.02|446.22|448.86|446.06|0
1634865730000|2021-10-22 01:22:10|448.86|446.06|449.02|446.22|449.02|446.22|448.86|446.06|0
1634865740000|2021-10-22 01:22:20|449.19|446.39|449.02|446.22|449.19|446.39|449.02|446.22|0
1634865750000|2021-10-22 01:22:30|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1634865760000|2021-10-22 01:22:40|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1634865770000|2021-10-22 01:22:50|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634865790000|2021-10-22 01:23:10|449.02|446.22|449.02|446.22|449.02|446.22|448.94|446.14|0
1634865810000|2021-10-22 01:23:30|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634865820000|2021-10-22 01:23:40|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634865830000|2021-10-22 01:23:50|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1634865840000|2021-10-22 01:24:00|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634865860000|2021-10-22 01:24:20|448.94|446.14|448.86|446.06|449.02|446.22|448.86|446.06|0
1634865880000|2021-10-22 01:24:40|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634865900000|2021-10-22 01:25:00|448.85|446.05|448.85|446.05|448.94|446.14|448.85|446.05|0
1634865910000|2021-10-22 01:25:10|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1634865920000|2021-10-22 01:25:20|448.94|446.14|449.02|446.22|449.02|446.22|448.94|446.14|0
1634865930000|2021-10-22 01:25:30|449.1|446.3|449.02|446.22|449.1|446.3|449.02|446.22|0
1634865940000|2021-10-22 01:25:40|449.19|446.39|449.19|446.39|449.19|446.39|449.1|446.3|0
1634865950000|2021-10-22 01:25:50|449.02|446.22|449.02|446.22|449.19|446.39|449.02|446.22|0
1634865960000|2021-10-22 01:26:00|449.19|446.39|449.02|446.22|449.19|446.39|449.02|446.22|0
1634865970000|2021-10-22 01:26:10|449.1|446.3|449.02|446.22|449.1|446.3|449.02|446.22|0
1634865980000|2021-10-22 01:26:20|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1634865990000|2021-10-22 01:26:30|449.1|446.3|449.1|446.3|449.1|446.3|449.1|446.3|0
1634866000000|2021-10-22 01:26:40|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1634866010000|2021-10-22 01:26:50|449.1|446.3|449.1|446.3|449.1|446.3|449.1|446.3|0
1634866020000|2021-10-22 01:27:00|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1634866030000|2021-10-22 01:27:10|449.1|446.3|449.1|446.3|449.1|446.3|449.1|446.3|0
1634866040000|2021-10-22 01:27:20|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1634866070000|2021-10-22 01:27:50|448.85|446.05|448.93|446.13|448.93|446.13|448.85|446.05|0
1634866080000|2021-10-22 01:28:00|449.02|446.22|448.93|446.13|449.02|446.22|448.93|446.13|0
1634866090000|2021-10-22 01:28:10|448.85|446.05|449.02|446.22|449.02|446.22|448.85|446.05|0
1634866100000|2021-10-22 01:28:20|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1634866110000|2021-10-22 01:28:30|448.93|446.13|448.85|446.05|449.02|446.22|448.85|446.05|0
1634866140000|2021-10-22 01:29:00|448.68|445.88|448.68|445.88|448.77|445.97|448.68|445.88|0
1634866150000|2021-10-22 01:29:10|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1634866170000|2021-10-22 01:29:30|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1634866200000|2021-10-22 01:30:00|449.36|446.56|449.36|446.56|449.53|446.73|449.36|446.56|0
1634866220000|2021-10-22 01:30:20|449.53|446.73|449.36|446.56|449.53|446.73|449.36|446.56|0
1634866230000|2021-10-22 01:30:30|449.27|446.47|449.36|446.56|449.36|446.56|449.27|446.47|0
1634866240000|2021-10-22 01:30:40|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1634866250000|2021-10-22 01:30:50|449.19|446.39|449.36|446.56|449.36|446.56|449.19|446.39|0
1634866260000|2021-10-22 01:31:00|449.53|446.73|449.44|446.64|449.53|446.73|449.36|446.56|0
1634866270000|2021-10-22 01:31:10|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1634866290000|2021-10-22 01:31:30|449.7|446.9|449.53|446.73|449.7|446.9|449.53|446.73|0
1634866300000|2021-10-22 01:31:40|449.7|446.9|449.53|446.73|449.7|446.9|449.53|446.73|0
1634866310000|2021-10-22 01:31:50|449.61|446.81|449.53|446.73|449.61|446.81|449.53|446.73|0
1634866320000|2021-10-22 01:32:00|449.7|446.9|449.7|446.9|449.7|446.9|449.7|446.9|0
1634866330000|2021-10-22 01:32:10|449.53|446.73|449.53|446.73|449.7|446.9|449.53|446.73|0
1634866350000|2021-10-22 01:32:30|449.36|446.56|449.02|446.22|449.36|446.56|449.02|446.22|0
1634866360000|2021-10-22 01:32:40|448.85|446.05|449.02|446.22|449.02|446.22|448.85|446.05|0
1634866370000|2021-10-22 01:32:50|449.19|446.39|449.02|446.22|449.19|446.39|449.02|446.22|0
1634866380000|2021-10-22 01:33:00|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1634866390000|2021-10-22 01:33:10|448.76|445.96|448.85|446.05|448.85|446.05|448.76|445.96|0
1634866400000|2021-10-22 01:33:20|448.68|445.88|448.85|446.05|448.85|446.05|448.68|445.88|0
1634866410000|2021-10-22 01:33:30|448.76|445.96|448.68|445.88|448.76|445.96|448.68|445.88|0
1634866420000|2021-10-22 01:33:40|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1634866430000|2021-10-22 01:33:50|448.93|446.13|448.85|446.05|448.93|446.13|448.85|446.05|0
1634866440000|2021-10-22 01:34:00|448.93|446.13|449.36|446.56|449.36|446.56|448.93|446.13|0
1634866450000|2021-10-22 01:34:10|449.53|446.73|449.36|446.56|449.53|446.73|449.36|446.56|0
1634866460000|2021-10-22 01:34:20|449.19|446.39|449.36|446.56|449.36|446.56|449.19|446.39|0
1634866470000|2021-10-22 01:34:30|449.19|446.39|449.02|446.22|449.19|446.39|449.02|446.22|0
1634866480000|2021-10-22 01:34:40|448.85|446.05|449.02|446.22|449.02|446.22|448.85|446.05|0
1634866490000|2021-10-22 01:34:50|448.93|446.13|448.93|446.13|448.93|446.13|448.93|446.13|0
1634866500000|2021-10-22 01:35:00|448.85|446.05|449.02|446.22|449.02|446.22|448.85|446.05|0
1634866510000|2021-10-22 01:35:10|448.93|446.13|448.85|446.05|448.93|446.13|448.85|446.05|0
1634866520000|2021-10-22 01:35:20|449.02|446.22|448.85|446.05|449.02|446.22|448.85|446.05|0
1634866530000|2021-10-22 01:35:30|449.02|446.22|448.85|446.05|449.02|446.22|448.85|446.05|0
1634866540000|2021-10-22 01:35:40|448.68|445.88|448.76|445.96|448.76|445.96|448.68|445.88|0
1634866550000|2021-10-22 01:35:50|448.68|445.88|448.68|445.88|448.76|445.96|448.68|445.88|0
1634866560000|2021-10-22 01:36:00|448.76|445.96|448.85|446.05|448.85|446.05|448.68|445.88|0
1634866570000|2021-10-22 01:36:10|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1634866580000|2021-10-22 01:36:20|448.93|446.13|449.36|446.56|449.36|446.56|448.93|446.13|0
1634866590000|2021-10-22 01:36:30|449.19|446.39|449.19|446.39|449.36|446.56|449.19|446.39|0
1634866600000|2021-10-22 01:36:40|449.02|446.22|449.19|446.39|449.19|446.39|449.02|446.22|0
1634866610000|2021-10-22 01:36:50|449.27|446.47|449.19|446.39|449.27|446.47|449.19|446.39|0
1634866620000|2021-10-22 01:37:00|449.36|446.56|449.36|446.56|449.36|446.56|449.19|446.39|0
1634866630000|2021-10-22 01:37:10|449.52|446.72|449.02|446.22|449.52|446.72|449.02|446.22|0
1634866640000|2021-10-22 01:37:20|449.19|446.39|449.19|446.39|449.36|446.56|449.19|446.39|0
1634866650000|2021-10-22 01:37:30|449.27|446.47|449.36|446.56|449.36|446.56|449.27|446.47|0
1634866660000|2021-10-22 01:37:40|449.27|446.47|449.36|446.56|449.36|446.56|449.27|446.47|0
1634866670000|2021-10-22 01:37:50|449.52|446.72|449.69|446.89|449.69|446.89|449.52|446.72|0
1634866680000|2021-10-22 01:38:00|449.86|447.06|449.86|447.06|449.86|447.06|449.86|447.06|0
1634866690000|2021-10-22 01:38:10|449.77|446.97|449.77|446.97|449.77|446.97|449.69|446.89|0
1634866700000|2021-10-22 01:38:20|449.69|446.89|449.69|446.89|449.86|447.06|449.69|446.89|0
1634866710000|2021-10-22 01:38:30|449.61|446.81|449.52|446.72|449.61|446.81|449.36|446.56|0
1634866720000|2021-10-22 01:38:40|449.44|446.64|449.52|446.72|449.52|446.72|449.44|446.64|0
1634866730000|2021-10-22 01:38:50|449.44|446.64|449.44|446.64|449.52|446.72|449.36|446.56|0
1634866740000|2021-10-22 01:39:00|449.52|446.72|449.61|446.81|449.61|446.81|449.52|446.72|0
1634866750000|2021-10-22 01:39:10|449.52|446.72|449.52|446.72|449.61|446.81|449.52|446.72|0
1634866770000|2021-10-22 01:39:30|449.36|446.56|449.36|446.56|449.36|446.56|449.36|446.56|0
1634866780000|2021-10-22 01:39:40|449.44|446.64|449.36|446.56|449.44|446.64|449.36|446.56|0
1634866800000|2021-10-22 01:40:00|449.35|446.55|449.02|446.22|449.35|446.55|449.02|446.22|0
1634866820000|2021-10-22 01:40:20|448.85|446.05|449.02|446.22|449.02|446.22|448.85|446.05|0
1634866830000|2021-10-22 01:40:30|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1634866850000|2021-10-22 01:40:50|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1634866870000|2021-10-22 01:41:10|449.19|446.39|449.02|446.22|449.19|446.39|449.02|446.22|0
1634866880000|2021-10-22 01:41:20|448.93|446.13|448.85|446.05|448.93|446.13|448.85|446.05|0
1634866890000|2021-10-22 01:41:30|448.68|445.88|448.76|445.96|448.76|445.96|448.68|445.88|0
1634866900000|2021-10-22 01:41:40|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1634866910000|2021-10-22 01:41:50|448.51|445.71|448.34|445.54|448.51|445.71|448.34|445.54|0
1634866920000|2021-10-22 01:42:00|448.17|445.37|448.01|445.21|448.17|445.37|448.01|445.21|0
1634866930000|2021-10-22 01:42:10|448.17|445.37|448.17|445.37|448.25|445.45|448.17|445.37|0
1634866950000|2021-10-22 01:42:30|448.25|445.45|448.34|445.54|448.34|445.54|448.25|445.45|0
1634866960000|2021-10-22 01:42:40|448.51|445.71|448.34|445.54|448.51|445.71|448.34|445.54|0
1634866970000|2021-10-22 01:42:50|448.25|445.45|448.42|445.62|448.42|445.62|448.25|445.45|0
1634866980000|2021-10-22 01:43:00|448.51|445.71|448.68|445.88|448.68|445.88|448.51|445.71|0
1634866990000|2021-10-22 01:43:10|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1634867000000|2021-10-22 01:43:20|448.42|445.62|448.34|445.54|448.42|445.62|448.34|445.54|0
1634867010000|2021-10-22 01:43:30|448.42|445.62|448.51|445.71|448.51|445.71|448.42|445.62|0
1634867040000|2021-10-22 01:44:00|448.34|445.54|448.51|445.71|448.51|445.71|448.34|445.54|0
1634867050000|2021-10-22 01:44:10|448.59|445.79|448.51|445.71|448.59|445.79|448.51|445.71|0
1634867060000|2021-10-22 01:44:20|448.59|445.79|448.68|445.88|448.68|445.88|448.51|445.71|0
1634867080000|2021-10-22 01:44:40|448.76|445.96|448.68|445.88|448.76|445.96|448.68|445.88|0
1634867090000|2021-10-22 01:44:50|448.59|445.79|448.51|445.71|448.59|445.79|448.51|445.71|0
1634867100000|2021-10-22 01:45:00|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1634867120000|2021-10-22 01:45:20|448.51|445.71|448.68|445.88|448.68|445.88|448.51|445.71|0
1634867140000|2021-10-22 01:45:40|448.51|445.71|448.51|445.71|448.59|445.79|448.51|445.71|0
1634867150000|2021-10-22 01:45:50|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1634867160000|2021-10-22 01:46:00|448.59|445.79|448.68|445.88|448.68|445.88|448.59|445.79|0
1634867170000|2021-10-22 01:46:10|448.51|445.71|448.68|445.88|448.68|445.88|448.51|445.71|0
1634867180000|2021-10-22 01:46:20|448.51|445.71|448.51|445.71|448.68|445.88|448.51|445.71|0
1634867190000|2021-10-22 01:46:30|448.59|445.79|448.51|445.71|448.59|445.79|448.51|445.71|0
1634867210000|2021-10-22 01:46:50|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1634867220000|2021-10-22 01:47:00|448.42|445.62|448.34|445.54|448.51|445.71|448.34|445.54|0
1634867230000|2021-10-22 01:47:10|448.42|445.62|448.34|445.54|448.51|445.71|448.34|445.54|0
1634867240000|2021-10-22 01:47:20|448.42|445.62|448.51|445.71|448.51|445.71|448.42|445.62|0
1634867250000|2021-10-22 01:47:30|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1634867260000|2021-10-22 01:47:40|448.51|445.71|448.34|445.54|448.51|445.71|448.34|445.54|0
1634867270000|2021-10-22 01:47:50|448.42|445.62|448.17|445.37|448.42|445.62|448.17|445.37|0
1634867280000|2021-10-22 01:48:00|448.34|445.54|448.17|445.37|448.34|445.54|448.17|445.37|0
1634867300000|2021-10-22 01:48:20|448|445.2|448|445.2|448|445.2|448|445.2|0
1634867350000|2021-10-22 01:49:10|447.83|445.03|447.67|444.87|447.83|445.03|447.67|444.87|0
1634867360000|2021-10-22 01:49:20|447.75|444.95|447.67|444.87|447.75|444.95|447.67|444.87|0
1634867380000|2021-10-22 01:49:40|447.75|444.95|447.83|445.03|448|445.2|447.75|444.95|0
1634867390000|2021-10-22 01:49:50|448|445.2|448|445.2|448|445.2|448|445.2|0
1634867400000|2021-10-22 01:50:00|448.08|445.28|448.17|445.37|448.17|445.37|448.08|445.28|0
1634867440000|2021-10-22 01:50:40|448.34|445.54|448.25|445.45|448.34|445.54|448.17|445.37|0
1634867450000|2021-10-22 01:50:50|448.17|445.37|448.34|445.54|448.34|445.54|448.17|445.37|0
1634867520000|2021-10-22 01:52:00|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1634867540000|2021-10-22 01:52:20|448.59|445.79|448.51|445.71|448.59|445.79|448.51|445.71|0
1634867570000|2021-10-22 01:52:50|448.68|445.88|448.51|445.71|448.68|445.88|448.51|445.71|0
1634867590000|2021-10-22 01:53:10|448.68|445.88|448.84|446.04|448.84|446.04|448.68|445.88|0
1634867630000|2021-10-22 01:53:50|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1634867640000|2021-10-22 01:54:00|448.84|446.04|448.67|445.87|448.84|446.04|448.67|445.87|0
1634867670000|2021-10-22 01:54:30|448.51|445.71|448.51|445.71|448.59|445.79|448.51|445.71|0
1634867680000|2021-10-22 01:54:40|448.67|445.87|448.67|445.87|448.67|445.87|448.51|445.71|0
1634867690000|2021-10-22 01:54:50|448.59|445.79|448.67|445.87|448.67|445.87|448.59|445.79|0
1634867700000|2021-10-22 01:55:00|448.76|445.96|448.67|445.87|448.76|445.96|448.67|445.87|0
1634867710000|2021-10-22 01:55:10|448.51|445.71|448.51|445.71|448.67|445.87|448.51|445.71|0
1634867730000|2021-10-22 01:55:30|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1634867760000|2021-10-22 01:56:00|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1634867770000|2021-10-22 01:56:10|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1634867780000|2021-10-22 01:56:20|448.17|445.37|448.17|445.37|448.17|445.37|448.17|445.37|0
1634867790000|2021-10-22 01:56:30|448.25|445.45|448.34|445.54|448.34|445.54|448.25|445.45|0
1634867800000|2021-10-22 01:56:40|448.25|445.45|448.34|445.54|448.34|445.54|448.25|445.45|0
1634867810000|2021-10-22 01:56:50|448|445.2|448.17|445.37|448.17|445.37|448|445.2|0
1634867820000|2021-10-22 01:57:00|448.25|445.45|448.17|445.37|448.25|445.45|448.17|445.37|0
1634867830000|2021-10-22 01:57:10|448.34|445.54|448.25|445.45|448.34|445.54|448.25|445.45|0
1634867840000|2021-10-22 01:57:20|448.17|445.37|448.34|445.54|448.34|445.54|448.17|445.37|0
1634867860000|2021-10-22 01:57:40|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1634867880000|2021-10-22 01:58:00|448.34|445.54|448.5|445.7|448.5|445.7|448.34|445.54|0
1634867920000|2021-10-22 01:58:40|448.59|445.79|448.67|445.87|448.67|445.87|448.59|445.79|0
1634867930000|2021-10-22 01:58:50|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1634867940000|2021-10-22 01:59:00|448.42|445.62|448.42|445.62|448.42|445.62|448.42|445.62|0
1634867950000|2021-10-22 01:59:10|448.34|445.54|448.5|445.7|448.5|445.7|448.34|445.54|0
1634867960000|2021-10-22 01:59:20|448.67|445.87|448.5|445.7|448.67|445.87|448.5|445.7|0
1634867970000|2021-10-22 01:59:30|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1634867980000|2021-10-22 01:59:40|448.5|445.7|448.34|445.54|448.5|445.7|448.34|445.54|0
1634868000000|2021-10-22 02:00:00|448.17|445.37|448.08|445.28|448.17|445.37|448.08|445.28|0
1634868010000|2021-10-22 02:00:10|448.17|445.37|448.17|445.37|448.17|445.37|448.17|445.37|0
1634868030000|2021-10-22 02:00:30|448.25|445.45|448.17|445.37|448.25|445.45|448.17|445.37|0
1634868040000|2021-10-22 02:00:40|448|445.2|448|445.2|448|445.2|448|445.2|0
1634868050000|2021-10-22 02:00:50|448.17|445.37|448.17|445.37|448.17|445.37|448.17|445.37|0
1634868060000|2021-10-22 02:01:00|448|445.2|448.17|445.37|448.17|445.37|448|445.2|0
1634868070000|2021-10-22 02:01:10|448|445.2|448|445.2|448|445.2|448|445.2|0
1634868080000|2021-10-22 02:01:20|448.17|445.37|448.17|445.37|448.17|445.37|448.17|445.37|0
1634868090000|2021-10-22 02:01:30|448.08|445.28|448.17|445.37|448.17|445.37|448.08|445.28|0
1634868100000|2021-10-22 02:01:40|448|445.2|448.17|445.37|448.17|445.37|448|445.2|0
1634868120000|2021-10-22 02:02:00|448.33|445.53|448.33|445.53|448.33|445.53|448.33|445.53|0
1634868130000|2021-10-22 02:02:10|448.5|445.7|448.5|445.7|448.5|445.7|448.33|445.53|0
1634868160000|2021-10-22 02:02:40|448.33|445.53|448.33|445.53|448.42|445.62|448.33|445.53|0
1634868180000|2021-10-22 02:03:00|448.17|445.37|448.17|445.37|448.17|445.37|448.17|445.37|0
1634868200000|2021-10-22 02:03:20|448|445.2|448|445.2|448|445.2|448|445.2|0
1634868220000|2021-10-22 02:03:40|448.17|445.37|448.17|445.37|448.17|445.37|448.08|445.28|0
1634868230000|2021-10-22 02:03:50|448|445.2|448|445.2|448|445.2|448|445.2|0
1634868240000|2021-10-22 02:04:00|448.17|445.37|448.17|445.37|448.17|445.37|448.17|445.37|0
1634868250000|2021-10-22 02:04:10|448.08|445.28|448|445.2|448.08|445.28|448|445.2|0
1634868270000|2021-10-22 02:04:30|447.83|445.03|447.83|445.03|447.83|445.03|447.83|445.03|0
1634868320000|2021-10-22 02:05:20|447.32|444.52|447.32|444.52|447.32|444.52|447.32|444.52|0
1634868330000|2021-10-22 02:05:30|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1634868340000|2021-10-22 02:05:40|447.57|444.77|447.49|444.69|447.57|444.77|447.49|444.69|0
1634868350000|2021-10-22 02:05:50|447.66|444.86|447.74|444.94|447.74|444.94|447.66|444.86|0
1634868360000|2021-10-22 02:06:00|447.66|444.86|447.66|444.86|447.74|444.94|447.66|444.86|0
1634868370000|2021-10-22 02:06:10|447.83|445.03|447.83|445.03|447.83|445.03|447.83|445.03|0
1634868400000|2021-10-22 02:06:40|447.66|444.86|447.83|445.03|447.83|445.03|447.66|444.86|0
1634868410000|2021-10-22 02:06:50|447.91|445.11|447.83|445.03|447.91|445.11|447.83|445.03|0
1634868430000|2021-10-22 02:07:10|447.91|445.11|447.83|445.03|447.91|445.11|447.83|445.03|0
1634868440000|2021-10-22 02:07:20|448|445.2|447.83|445.03|448|445.2|447.83|445.03|0
1634868480000|2021-10-22 02:08:00|447.91|445.11|447.99|445.19|447.99|445.19|447.91|445.11|0
1634868490000|2021-10-22 02:08:10|447.83|445.03|447.83|445.03|447.83|445.03|447.83|445.03|0
1634868500000|2021-10-22 02:08:20|447.74|444.94|447.83|445.03|447.83|445.03|447.74|444.94|0
1634868530000|2021-10-22 02:08:50|447.66|444.86|447.74|444.94|447.74|444.94|447.66|444.86|0
1634868540000|2021-10-22 02:09:00|447.83|445.03|447.83|445.03|447.83|445.03|447.83|445.03|0
1634868580000|2021-10-22 02:09:40|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634868590000|2021-10-22 02:09:50|448.08|445.28|447.99|445.19|448.08|445.28|447.99|445.19|0
1634868610000|2021-10-22 02:10:10|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1634868630000|2021-10-22 02:10:30|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634868640000|2021-10-22 02:10:40|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1634868660000|2021-10-22 02:11:00|447.99|445.19|447.83|445.03|447.99|445.19|447.83|445.03|0
1634868720000|2021-10-22 02:12:00|447.82|445.02|447.82|445.02|447.99|445.19|447.82|445.02|0
1634868730000|2021-10-22 02:12:10|447.91|445.11|447.82|445.02|447.91|445.11|447.82|445.02|0
1634868760000|2021-10-22 02:12:40|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634868770000|2021-10-22 02:12:50|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1634868820000|2021-10-22 02:13:40|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634868850000|2021-10-22 02:14:10|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1634868860000|2021-10-22 02:14:20|447.99|445.19|448.16|445.36|448.16|445.36|447.99|445.19|0
1634868870000|2021-10-22 02:14:30|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634868880000|2021-10-22 02:14:40|448.16|445.36|447.99|445.19|448.16|445.36|447.99|445.19|0
1634868890000|2021-10-22 02:14:50|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1634868930000|2021-10-22 02:15:30|447.66|444.86|447.66|444.86|447.66|444.86|447.66|444.86|0
1634868950000|2021-10-22 02:15:50|447.49|444.69|447.32|444.52|447.49|444.69|447.32|444.52|0
1634868960000|2021-10-22 02:16:00|447.15|444.35|447.23|444.43|447.23|444.43|447.15|444.35|0
1634868970000|2021-10-22 02:16:10|447.15|444.35|447.15|444.35|447.15|444.35|447.15|444.35|0
1634868980000|2021-10-22 02:16:20|446.98|444.18|447.15|444.35|447.15|444.35|446.98|444.18|0
1634869010000|2021-10-22 02:16:50|447.23|444.43|447.15|444.35|447.23|444.43|447.15|444.35|0
1634869020000|2021-10-22 02:17:00|447.32|444.52|447.32|444.52|447.32|444.52|447.32|444.52|0
1634869050000|2021-10-22 02:17:30|447.4|444.6|447.32|444.52|447.4|444.6|447.32|444.52|0
1634869060000|2021-10-22 02:17:40|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1634869070000|2021-10-22 02:17:50|447.32|444.52|447.49|444.69|447.49|444.69|447.32|444.52|0
1634869090000|2021-10-22 02:18:10|447.65|444.85|447.57|444.77|447.65|444.85|447.57|444.77|0
1634869100000|2021-10-22 02:18:20|447.49|444.69|447.65|444.85|447.65|444.85|447.49|444.69|0
1634869120000|2021-10-22 02:18:40|447.73|444.93|447.73|444.93|447.82|445.02|447.65|444.85|0
1634869130000|2021-10-22 02:18:50|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1634869140000|2021-10-22 02:19:00|447.65|444.85|447.65|444.85|447.65|444.85|447.65|444.85|0
1634869150000|2021-10-22 02:19:10|447.73|444.93|447.65|444.85|447.73|444.93|447.65|444.85|0
1634869160000|2021-10-22 02:19:20|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634869210000|2021-10-22 02:20:10|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1634869220000|2021-10-22 02:20:20|448.33|445.53|448.33|445.53|448.33|445.53|448.33|445.53|0
1634869280000|2021-10-22 02:21:20|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1634869310000|2021-10-22 02:21:50|448.33|445.53|448.16|445.36|448.33|445.53|448.16|445.36|0
1634869320000|2021-10-22 02:22:00|447.99|445.19|448.16|445.36|448.16|445.36|447.99|445.19|0
1634869350000|2021-10-22 02:22:30|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634869360000|2021-10-22 02:22:40|448.16|445.36|447.99|445.19|448.16|445.36|447.99|445.19|0
1634869370000|2021-10-22 02:22:50|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1634869380000|2021-10-22 02:23:00|448.07|445.27|448.16|445.36|448.16|445.36|448.07|445.27|0
1634869400000|2021-10-22 02:23:20|448.07|445.27|447.99|445.19|448.07|445.27|447.99|445.19|0
1634869410000|2021-10-22 02:23:30|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1634869420000|2021-10-22 02:23:40|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634869430000|2021-10-22 02:23:50|448.16|445.36|448.07|445.27|448.16|445.36|448.07|445.27|0
1634869440000|2021-10-22 02:24:00|447.99|445.19|448.16|445.36|448.16|445.36|447.99|445.19|0
1634869450000|2021-10-22 02:24:10|447.99|445.19|447.99|445.19|448.07|445.27|447.99|445.19|0
1634869470000|2021-10-22 02:24:30|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1634869530000|2021-10-22 02:25:30|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1634869590000|2021-10-22 02:26:30|447.82|445.02|447.73|444.93|447.82|445.02|447.73|444.93|0
1634869600000|2021-10-22 02:26:40|447.65|444.85|447.48|444.68|447.65|444.85|447.48|444.68|0
1634869610000|2021-10-22 02:26:50|447.65|444.85|447.65|444.85|447.65|444.85|447.65|444.85|0
1634869620000|2021-10-22 02:27:00|447.56|444.76|447.65|444.85|447.65|444.85|447.56|444.76|0
1634869640000|2021-10-22 02:27:20|447.48|444.68|447.48|444.68|447.48|444.68|447.48|444.68|0
1634869650000|2021-10-22 02:27:30|447.31|444.51|447.23|444.43|447.31|444.51|447.15|444.35|0
1634869660000|2021-10-22 02:27:40|447.15|444.35|447.15|444.35|447.15|444.35|447.15|444.35|0
1634869670000|2021-10-22 02:27:50|447.31|444.51|447.15|444.35|447.31|444.51|447.15|444.35|0
1634869680000|2021-10-22 02:28:00|447.23|444.43|447.14|444.34|447.23|444.43|447.14|444.34|0
1634869700000|2021-10-22 02:28:20|446.98|444.18|446.98|444.18|446.98|444.18|446.98|444.18|0
1634869710000|2021-10-22 02:28:30|447.14|444.34|447.14|444.34|447.14|444.34|447.14|444.34|0
1634869720000|2021-10-22 02:28:40|446.98|444.18|446.98|444.18|446.98|444.18|446.98|444.18|0
1634869730000|2021-10-22 02:28:50|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1634869740000|2021-10-22 02:29:00|446.47|443.67|446.64|443.84|446.64|443.84|446.47|443.67|0
1634869760000|2021-10-22 02:29:20|446.98|444.18|446.81|444.01|446.98|444.18|446.81|444.01|0
1634869770000|2021-10-22 02:29:30|446.98|444.18|446.64|443.84|446.98|444.18|446.64|443.84|0
1634869780000|2021-10-22 02:29:40|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1634869790000|2021-10-22 02:29:50|446.98|444.18|446.98|444.18|446.98|444.18|446.98|444.18|0
1634869800000|2021-10-22 02:30:00|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1634869810000|2021-10-22 02:30:10|446.64|443.84|446.81|444.01|446.81|444.01|446.64|443.84|0
1634869820000|2021-10-22 02:30:20|446.98|444.18|446.98|444.18|446.98|444.18|446.98|444.18|0
1634869840000|2021-10-22 02:30:40|447.14|444.34|447.14|444.34|447.14|444.34|447.14|444.34|0
1634869850000|2021-10-22 02:30:50|446.98|444.18|446.98|444.18|446.98|444.18|446.98|444.18|0
1634869860000|2021-10-22 02:31:00|447.14|444.34|446.98|444.18|447.14|444.34|446.98|444.18|0
1634869870000|2021-10-22 02:31:10|446.81|444.01|446.98|444.18|446.98|444.18|446.81|444.01|0
1634869880000|2021-10-22 02:31:20|446.81|444.01|446.89|444.09|446.89|444.09|446.81|444.01|0
1634869890000|2021-10-22 02:31:30|446.81|444.01|446.98|444.18|447.06|444.26|446.81|444.01|0
1634869900000|2021-10-22 02:31:40|446.89|444.09|446.89|444.09|446.89|444.09|446.89|444.09|0
1634869910000|2021-10-22 02:31:50|446.98|444.18|446.98|444.18|446.98|444.18|446.98|444.18|0
1634869940000|2021-10-22 02:32:20|446.97|444.17|446.97|444.17|447.06|444.26|446.97|444.17|0
1634869950000|2021-10-22 02:32:30|447.06|444.26|447.06|444.26|447.06|444.26|447.06|444.26|0
1634869960000|2021-10-22 02:32:40|446.97|444.17|447.14|444.34|447.14|444.34|446.97|444.17|0
1634869980000|2021-10-22 02:33:00|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1634870030000|2021-10-22 02:33:50|446.89|444.09|446.89|444.09|446.89|444.09|446.89|444.09|0
1634870040000|2021-10-22 02:34:00|446.97|444.17|446.81|444.01|446.97|444.17|446.81|444.01|0
1634870050000|2021-10-22 02:34:10|446.72|443.92|446.81|444.01|446.81|444.01|446.72|443.92|0
1634870060000|2021-10-22 02:34:20|446.72|443.92|446.81|444.01|446.81|444.01|446.64|443.84|0
1634870070000|2021-10-22 02:34:30|446.89|444.09|446.97|444.17|446.97|444.17|446.81|444.01|0
1634870090000|2021-10-22 02:34:50|446.89|444.09|446.89|444.09|446.97|444.17|446.89|444.09|0
1634870100000|2021-10-22 02:35:00|446.81|444.01|447.05|444.25|447.05|444.25|446.81|444.01|0
1634870110000|2021-10-22 02:35:10|446.97|444.17|447.31|444.51|447.31|444.51|446.97|444.17|0
1634870120000|2021-10-22 02:35:20|447.14|444.34|447.14|444.34|447.14|444.34|447.14|444.34|0
1634870130000|2021-10-22 02:35:30|447.22|444.42|447.14|444.34|447.22|444.42|447.14|444.34|0
1634870140000|2021-10-22 02:35:40|447.22|444.42|447.14|444.34|447.22|444.42|447.14|444.34|0
1634870150000|2021-10-22 02:35:50|447.31|444.51|447.31|444.51|447.31|444.51|447.31|444.51|0
1634870190000|2021-10-22 02:36:30|447.48|444.68|447.48|444.68|447.48|444.68|447.48|444.68|0
1634870210000|2021-10-22 02:36:50|447.65|444.85|447.65|444.85|447.65|444.85|447.65|444.85|0
1634870220000|2021-10-22 02:37:00|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1634870230000|2021-10-22 02:37:10|447.81|445.01|447.9|445.1|447.9|445.1|447.81|445.01|0
1634870240000|2021-10-22 02:37:20|447.98|445.18|448.06|445.26|448.15|445.35|447.98|445.18|0
1634870250000|2021-10-22 02:37:30|447.98|445.18|447.98|445.18|448.15|445.35|447.98|445.18|0
1634870280000|2021-10-22 02:38:00|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1634870290000|2021-10-22 02:38:10|447.98|445.18|447.98|445.18|447.98|445.18|447.81|445.01|0
1634870350000|2021-10-22 02:39:10|447.9|445.1|447.98|445.18|447.98|445.18|447.9|445.1|0
1634870360000|2021-10-22 02:39:20|448.15|445.35|448.06|445.26|448.15|445.35|448.06|445.26|0
1634870370000|2021-10-22 02:39:30|448.15|445.35|447.98|445.18|448.15|445.35|447.98|445.18|0
1634870390000|2021-10-22 02:39:50|447.89|445.09|447.98|445.18|447.98|445.18|447.89|445.09|0
1634870410000|2021-10-22 02:40:10|447.81|445.01|447.98|445.18|447.98|445.18|447.81|445.01|0
1634870420000|2021-10-22 02:40:20|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1634870430000|2021-10-22 02:40:30|447.98|445.18|447.98|445.18|447.98|445.18|447.89|445.09|0
1634870450000|2021-10-22 02:40:50|447.81|445.01|447.73|444.93|447.81|445.01|447.73|444.93|0
1634870460000|2021-10-22 02:41:00|447.81|445.01|447.73|444.93|447.81|445.01|447.73|444.93|0
1634870470000|2021-10-22 02:41:10|447.64|444.84|447.64|444.84|447.81|445.01|447.64|444.84|0
1634870480000|2021-10-22 02:41:20|447.73|444.93|447.81|445.01|447.81|445.01|447.73|444.93|0
1634870520000|2021-10-22 02:42:00|447.89|445.09|447.98|445.18|447.98|445.18|447.81|445.01|0
1634870530000|2021-10-22 02:42:10|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1634870540000|2021-10-22 02:42:20|447.73|444.93|447.64|444.84|447.73|444.93|447.64|444.84|0
1634870550000|2021-10-22 02:42:30|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1634870570000|2021-10-22 02:42:50|447.89|445.09|447.98|445.18|447.98|445.18|447.89|445.09|0
1634870580000|2021-10-22 02:43:00|447.89|445.09|447.64|444.84|447.89|445.09|447.64|444.84|0
1634870590000|2021-10-22 02:43:10|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1634870600000|2021-10-22 02:43:20|447.89|445.09|447.89|445.09|447.98|445.18|447.89|445.09|0
1634870610000|2021-10-22 02:43:30|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1634870620000|2021-10-22 02:43:40|447.64|444.84|447.72|444.92|447.81|445.01|447.64|444.84|0
1634870630000|2021-10-22 02:43:50|447.64|444.84|447.56|444.76|447.64|444.84|447.56|444.76|0
1634870640000|2021-10-22 02:44:00|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1634870650000|2021-10-22 02:44:10|447.72|444.92|447.64|444.84|447.81|445.01|447.64|444.84|0
1634870660000|2021-10-22 02:44:20|447.72|444.92|447.64|444.84|447.72|444.92|447.64|444.84|0
1634870670000|2021-10-22 02:44:30|447.72|444.92|447.64|444.84|447.72|444.92|447.64|444.84|0
1634870680000|2021-10-22 02:44:40|447.48|444.68|447.64|444.84|447.64|444.84|447.48|444.68|0
1634870690000|2021-10-22 02:44:50|447.48|444.68|447.56|444.76|447.64|444.84|447.48|444.68|0
1634870700000|2021-10-22 02:45:00|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1634870720000|2021-10-22 02:45:20|447.56|444.76|447.64|444.84|447.64|444.84|447.56|444.76|0
1634870740000|2021-10-22 02:45:40|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1634870760000|2021-10-22 02:46:00|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1634870770000|2021-10-22 02:46:10|447.56|444.76|447.56|444.76|447.56|444.76|447.56|444.76|0
1634870780000|2021-10-22 02:46:20|447.47|444.67|447.47|444.67|447.56|444.76|447.47|444.67|0
1634870840000|2021-10-22 02:47:20|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1634870850000|2021-10-22 02:47:30|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1634870860000|2021-10-22 02:47:40|447.39|444.59|447.31|444.51|447.39|444.59|447.31|444.51|0
1634870870000|2021-10-22 02:47:50|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1634870930000|2021-10-22 02:48:50|447.31|444.51|447.31|444.51|447.31|444.51|447.31|444.51|0
1634870950000|2021-10-22 02:49:10|447.3|444.5|447.39|444.59|447.39|444.59|447.3|444.5|0
1634870960000|2021-10-22 02:49:20|447.3|444.5|447.14|444.34|447.3|444.5|447.14|444.34|0
1634870970000|2021-10-22 02:49:30|447.22|444.42|447.14|444.34|447.22|444.42|447.14|444.34|0
1634871000000|2021-10-22 02:50:00|447.22|444.42|447.3|444.5|447.3|444.5|447.22|444.42|0
1634871010000|2021-10-22 02:50:10|447.47|444.67|447.47|444.67|447.47|444.67|447.39|444.59|0
1634871040000|2021-10-22 02:50:40|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1634871050000|2021-10-22 02:50:50|447.47|444.67|447.47|444.67|447.55|444.75|447.47|444.67|0
1634871060000|2021-10-22 02:51:00|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1634871110000|2021-10-22 02:51:50|447.47|444.67|447.3|444.5|447.47|444.67|447.3|444.5|0
1634871120000|2021-10-22 02:52:00|447.14|444.34|447.3|444.5|447.3|444.5|447.14|444.34|0
1634871130000|2021-10-22 02:52:10|447.14|444.34|447.14|444.34|447.3|444.5|447.14|444.34|0
1634871140000|2021-10-22 02:52:20|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1634871150000|2021-10-22 02:52:30|447.22|444.42|447.3|444.5|447.3|444.5|447.22|444.42|0
1634871160000|2021-10-22 02:52:40|447.14|444.34|447.3|444.5|447.3|444.5|447.14|444.34|0
1634871170000|2021-10-22 02:52:50|447.14|444.34|447.14|444.34|447.14|444.34|447.14|444.34|0
1634871190000|2021-10-22 02:53:10|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1634871210000|2021-10-22 02:53:30|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1634871220000|2021-10-22 02:53:40|447.13|444.33|446.97|444.17|447.13|444.33|446.97|444.17|0
1634871230000|2021-10-22 02:53:50|447.13|444.33|446.97|444.17|447.13|444.33|446.97|444.17|0
1634871250000|2021-10-22 02:54:10|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1634871290000|2021-10-22 02:54:50|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1634871300000|2021-10-22 02:55:00|447.13|444.33|447.3|444.5|447.3|444.5|447.13|444.33|0
1634871360000|2021-10-22 02:56:00|447.38|444.58|447.3|444.5|447.38|444.58|447.3|444.5|0
1634871380000|2021-10-22 02:56:20|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1634871400000|2021-10-22 02:56:40|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1634871440000|2021-10-22 02:57:20|447.38|444.58|447.3|444.5|447.38|444.58|447.3|444.5|0
1634871450000|2021-10-22 02:57:30|447.38|444.58|447.38|444.58|447.38|444.58|447.38|444.58|0
1634871460000|2021-10-22 02:57:40|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1634871470000|2021-10-22 02:57:50|447.13|444.33|447.47|444.67|447.47|444.67|447.13|444.33|0
1634871480000|2021-10-22 02:58:00|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1634871510000|2021-10-22 02:58:30|447.38|444.58|447.47|444.67|447.47|444.67|447.38|444.58|0
1634871520000|2021-10-22 02:58:40|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1634871550000|2021-10-22 02:59:10|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1634871560000|2021-10-22 02:59:20|447.21|444.41|447.21|444.41|447.21|444.41|447.21|444.41|0
1634871570000|2021-10-22 02:59:30|447.13|444.33|447.3|444.5|447.3|444.5|447.13|444.33|0
1634871580000|2021-10-22 02:59:40|447.47|444.67|447.47|444.67|447.47|444.67|447.3|444.5|0
1634871590000|2021-10-22 02:59:50|447.38|444.58|447.47|444.67|447.47|444.67|447.3|444.5|0
1634871600000|2021-10-22 03:00:00|447.64|444.84|447.55|444.75|447.64|444.84|447.55|444.75|0
1634871610000|2021-10-22 03:00:10|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1634871620000|2021-10-22 03:00:20|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1634871630000|2021-10-22 03:00:30|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1634871660000|2021-10-22 03:01:00|447.72|444.92|447.72|444.92|447.72|444.92|447.72|444.92|0
1634871670000|2021-10-22 03:01:10|447.81|445.01|447.72|444.92|447.81|445.01|447.64|444.84|0
1634871680000|2021-10-22 03:01:20|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1634871700000|2021-10-22 03:01:40|447.47|444.67|447.47|444.67|447.64|444.84|447.47|444.67|0
1634871720000|2021-10-22 03:02:00|447.55|444.75|447.64|444.84|447.64|444.84|447.55|444.75|0
1634871730000|2021-10-22 03:02:10|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1634871740000|2021-10-22 03:02:20|447.47|444.67|447.38|444.58|447.47|444.67|447.3|444.5|0
1634871750000|2021-10-22 03:02:30|447.3|444.5|447.47|444.67|447.47|444.67|447.3|444.5|0
1634871760000|2021-10-22 03:02:40|447.3|444.5|447.3|444.5|447.47|444.67|447.3|444.5|0
1634871770000|2021-10-22 03:02:50|447.38|444.58|447.3|444.5|447.38|444.58|447.3|444.5|0
1634871780000|2021-10-22 03:03:00|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1634871830000|2021-10-22 03:03:50|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1634871840000|2021-10-22 03:04:00|447.47|444.67|447.3|444.5|447.47|444.67|447.3|444.5|0
1634871850000|2021-10-22 03:04:10|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1634871860000|2021-10-22 03:04:20|447.21|444.41|447.13|444.33|447.21|444.41|447.13|444.33|0
1634871870000|2021-10-22 03:04:30|447.21|444.41|447.3|444.5|447.3|444.5|447.21|444.41|0
1634871880000|2021-10-22 03:04:40|447.21|444.41|447.13|444.33|447.21|444.41|447.13|444.33|0
1634871900000|2021-10-22 03:05:00|447.21|444.41|447.3|444.5|447.3|444.5|447.21|444.41|0
1634871910000|2021-10-22 03:05:10|447.13|444.33|447.3|444.5|447.3|444.5|447.13|444.33|0
1634871960000|2021-10-22 03:06:00|447.47|444.67|447.72|444.92|447.72|444.92|447.47|444.67|0
1634871970000|2021-10-22 03:06:10|447.8|445|447.8|445|447.8|445|447.8|445|0
1634871990000|2021-10-22 03:06:30|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1634872020000|2021-10-22 03:07:00|447.8|445|447.8|445|447.8|445|447.8|445|0
1634872050000|2021-10-22 03:07:30|447.88|445.08|447.8|445|447.88|445.08|447.8|445|0
1634872060000|2021-10-22 03:07:40|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1634872070000|2021-10-22 03:07:50|447.8|445|447.8|445|447.8|445|447.8|445|0
1634872110000|2021-10-22 03:08:30|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1634872120000|2021-10-22 03:08:40|448.14|445.34|448.31|445.51|448.31|445.51|448.14|445.34|0
1634872140000|2021-10-22 03:09:00|448.48|445.68|448.31|445.51|448.48|445.68|448.31|445.51|0
1634872150000|2021-10-22 03:09:10|448.48|445.68|448.48|445.68|448.48|445.68|448.48|445.68|0
1634872160000|2021-10-22 03:09:20|448.31|445.51|448.48|445.68|448.48|445.68|448.31|445.51|0
1634872170000|2021-10-22 03:09:30|448.31|445.51|448.31|445.51|448.39|445.59|448.31|445.51|0
1634872180000|2021-10-22 03:09:40|448.48|445.68|448.31|445.51|448.48|445.68|448.31|445.51|0
1634872190000|2021-10-22 03:09:50|448.39|445.59|448.48|445.68|448.48|445.68|448.39|445.59|0
1634872200000|2021-10-22 03:10:00|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1634872230000|2021-10-22 03:10:30|448.14|445.34|448.31|445.51|448.31|445.51|448.14|445.34|0
1634872250000|2021-10-22 03:10:50|448.39|445.59|448.31|445.51|448.39|445.59|448.31|445.51|0
1634872310000|2021-10-22 03:11:50|448.48|445.68|448.48|445.68|448.48|445.68|448.48|445.68|0
1634872320000|2021-10-22 03:12:00|448.31|445.51|448.39|445.59|448.48|445.68|448.31|445.51|0
1634872330000|2021-10-22 03:12:10|448.48|445.68|448.48|445.68|448.48|445.68|448.48|445.68|0
1634872340000|2021-10-22 03:12:20|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1634872350000|2021-10-22 03:12:30|448.48|445.68|448.47|445.67|448.48|445.68|448.47|445.67|0
1634872360000|2021-10-22 03:12:40|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1634872420000|2021-10-22 03:13:40|448.22|445.42|448.31|445.51|448.31|445.51|448.22|445.42|0
1634872430000|2021-10-22 03:13:50|448.39|445.59|448.47|445.67|448.47|445.67|448.39|445.59|0
1634872440000|2021-10-22 03:14:00|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1634872460000|2021-10-22 03:14:20|448.47|445.67|448.47|445.67|448.47|445.67|448.47|445.67|0
1634872470000|2021-10-22 03:14:30|448.39|445.59|448.31|445.51|448.39|445.59|448.31|445.51|0
1634872500000|2021-10-22 03:15:00|448.22|445.42|448.14|445.34|448.31|445.51|448.14|445.34|0
1634872510000|2021-10-22 03:15:10|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1634872520000|2021-10-22 03:15:20|448.05|445.25|448.14|445.34|448.14|445.34|448.05|445.25|0
1634872530000|2021-10-22 03:15:30|447.97|445.17|448.14|445.34|448.14|445.34|447.97|445.17|0
1634872540000|2021-10-22 03:15:40|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1634872550000|2021-10-22 03:15:50|448.14|445.34|448.14|445.34|448.14|445.34|448.14|445.34|0
1634872610000|2021-10-22 03:16:50|448.3|445.5|448.3|445.5|448.3|445.5|448.3|445.5|0
1634872630000|2021-10-22 03:17:10|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1634872640000|2021-10-22 03:17:20|448.47|445.67|448.3|445.5|448.47|445.67|448.3|445.5|0
1634872650000|2021-10-22 03:17:30|448.47|445.67|448.47|445.67|448.47|445.67|448.47|445.67|0
1634872670000|2021-10-22 03:17:50|448.55|445.75|448.47|445.67|448.55|445.75|448.47|445.67|0
1634872680000|2021-10-22 03:18:00|448.64|445.84|448.47|445.67|448.64|445.84|448.47|445.67|0
1634872690000|2021-10-22 03:18:10|448.64|445.84|448.64|445.84|448.64|445.84|448.64|445.84|0
1634872750000|2021-10-22 03:19:10|448.81|446.01|448.81|446.01|448.81|446.01|448.81|446.01|0
1634872780000|2021-10-22 03:19:40|448.98|446.18|448.98|446.18|449.15|446.35|448.98|446.18|0
1634872790000|2021-10-22 03:19:50|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1634872800000|2021-10-22 03:20:00|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1634872820000|2021-10-22 03:20:20|448.81|446.01|448.81|446.01|448.81|446.01|448.81|446.01|0
1634872830000|2021-10-22 03:20:30|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1634872840000|2021-10-22 03:20:40|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1634872870000|2021-10-22 03:21:10|449.31|446.51|449.48|446.68|449.48|446.68|449.31|446.51|0
1634872880000|2021-10-22 03:21:20|449.31|446.51|449.31|446.51|449.48|446.68|449.31|446.51|0
1634872890000|2021-10-22 03:21:30|449.4|446.6|449.48|446.68|449.48|446.68|449.31|446.51|0
1634872910000|2021-10-22 03:21:50|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1634872960000|2021-10-22 03:22:40|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1634872970000|2021-10-22 03:22:50|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1634872980000|2021-10-22 03:23:00|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1634873010000|2021-10-22 03:23:30|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1634873030000|2021-10-22 03:23:50|449.65|446.85|449.65|446.85|449.65|446.85|449.65|446.85|0
1634873040000|2021-10-22 03:24:00|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1634873120000|2021-10-22 03:25:20|449.39|446.59|449.48|446.68|449.48|446.68|449.39|446.59|0
1634873140000|2021-10-22 03:25:40|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1634873280000|2021-10-22 03:28:00|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1634873290000|2021-10-22 03:28:10|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1634873350000|2021-10-22 03:29:10|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1634873370000|2021-10-22 03:29:30|449.39|446.59|449.31|446.51|449.39|446.59|449.31|446.51|0
1634873380000|2021-10-22 03:29:40|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1634873400000|2021-10-22 03:30:00|449.65|446.85|449.65|446.85|449.65|446.85|449.48|446.68|0
1634873440000|2021-10-22 03:30:40|449.56|446.76|449.65|446.85|449.65|446.85|449.56|446.76|0
1634873470000|2021-10-22 03:31:10|449.82|447.02|449.82|447.02|449.82|447.02|449.82|447.02|0
1634873500000|2021-10-22 03:31:40|449.65|446.85|449.65|446.85|449.65|446.85|449.65|446.85|0
1634873510000|2021-10-22 03:31:50|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1634873520000|2021-10-22 03:32:00|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1634873540000|2021-10-22 03:32:20|449.22|446.42|449.14|446.34|449.22|446.42|449.14|446.34|0
1634873550000|2021-10-22 03:32:30|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1634873560000|2021-10-22 03:32:40|449.22|446.42|449.14|446.34|449.22|446.42|449.14|446.34|0
1634873620000|2021-10-22 03:33:40|448.97|446.17|448.97|446.17|449.14|446.34|448.97|446.17|0
1634873650000|2021-10-22 03:34:10|448.8|446|448.8|446|448.8|446|448.8|446|0
1634873670000|2021-10-22 03:34:30|448.97|446.17|448.8|446|448.97|446.17|448.8|446|0
1634873680000|2021-10-22 03:34:40|448.88|446.08|448.97|446.17|448.97|446.17|448.8|446|0
1634873700000|2021-10-22 03:35:00|449.22|446.42|449.31|446.51|449.31|446.51|449.22|446.42|0
1634873710000|2021-10-22 03:35:10|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1634873740000|2021-10-22 03:35:40|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1634873760000|2021-10-22 03:36:00|448.88|446.08|448.97|446.17|448.97|446.17|448.88|446.08|0
1634873770000|2021-10-22 03:36:10|448.88|446.08|448.97|446.17|448.97|446.17|448.8|446|0
1634873790000|2021-10-22 03:36:30|448.88|446.08|448.8|446|448.97|446.17|448.8|446|0
1634873800000|2021-10-22 03:36:40|448.88|446.08|448.97|446.17|448.97|446.17|448.88|446.08|0
1634873830000|2021-10-22 03:37:10|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1634873900000|2021-10-22 03:38:20|449.22|446.42|449.14|446.34|449.22|446.42|449.14|446.34|0
1634873910000|2021-10-22 03:38:30|449.31|446.51|449.14|446.34|449.31|446.51|449.14|446.34|0
1634873930000|2021-10-22 03:38:50|449.05|446.25|449.14|446.34|449.14|446.34|449.05|446.25|0
1634873940000|2021-10-22 03:39:00|449.05|446.25|448.97|446.17|449.05|446.25|448.97|446.17|0
1634873950000|2021-10-22 03:39:10|449.14|446.34|449.14|446.34|449.14|446.34|449.05|446.25|0
1634873960000|2021-10-22 03:39:20|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1634873970000|2021-10-22 03:39:30|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1634873980000|2021-10-22 03:39:40|448.8|446|448.97|446.17|448.97|446.17|448.8|446|0
1634874000000|2021-10-22 03:40:00|448.88|446.08|448.97|446.17|448.97|446.17|448.88|446.08|0
1634874020000|2021-10-22 03:40:20|449.05|446.25|448.97|446.17|449.05|446.25|448.97|446.17|0
1634874080000|2021-10-22 03:41:20|449.14|446.34|448.97|446.17|449.14|446.34|448.97|446.17|0
1634874120000|2021-10-22 03:42:00|448.88|446.08|448.8|446|448.88|446.08|448.8|446|0
1634874130000|2021-10-22 03:42:10|448.71|445.91|448.63|445.83|448.8|446|448.63|445.83|0
1634874140000|2021-10-22 03:42:20|448.8|446|448.88|446.08|448.88|446.08|448.8|446|0
1634874150000|2021-10-22 03:42:30|448.8|446|448.8|446|448.8|446|448.8|446|0
1634874180000|2021-10-22 03:43:00|448.71|445.91|448.8|446|448.8|446|448.71|445.91|0
1634874190000|2021-10-22 03:43:10|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1634874210000|2021-10-22 03:43:30|448.88|446.08|448.8|446|448.88|446.08|448.8|446|0
1634874230000|2021-10-22 03:43:50|448.71|445.91|448.63|445.83|448.71|445.91|448.63|445.83|0
1634874260000|2021-10-22 03:44:20|448.8|446|448.8|446|448.8|446|448.8|446|0
1634874300000|2021-10-22 03:45:00|448.63|445.83|448.8|446|448.8|446|448.63|445.83|0
1634874430000|2021-10-22 03:47:10|448.63|445.83|448.8|446|448.8|446|448.63|445.83|0
1634874510000|2021-10-22 03:48:30|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1634874560000|2021-10-22 03:49:20|448.8|446|448.97|446.17|448.97|446.17|448.8|446|0
1634874570000|2021-10-22 03:49:30|448.88|446.08|448.88|446.08|448.88|446.08|448.8|446|0
1634874580000|2021-10-22 03:49:40|448.8|446|448.97|446.17|448.97|446.17|448.8|446|0
1634874750000|2021-10-22 03:52:30|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1634874760000|2021-10-22 03:52:40|448.88|446.08|448.96|446.16|448.96|446.16|448.88|446.08|0
1634874780000|2021-10-22 03:53:00|448.88|446.08|448.8|446|448.88|446.08|448.8|446|0
1634874840000|2021-10-22 03:54:00|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1634874850000|2021-10-22 03:54:10|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1634874900000|2021-10-22 03:55:00|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1634874950000|2021-10-22 03:55:50|449.04|446.24|449.13|446.33|449.13|446.33|449.04|446.24|0
1634874980000|2021-10-22 03:56:20|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1634875040000|2021-10-22 03:57:20|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1634875050000|2021-10-22 03:57:30|449.21|446.41|449.21|446.41|449.21|446.41|449.13|446.33|0
1634875060000|2021-10-22 03:57:40|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1634875070000|2021-10-22 03:57:50|449.21|446.41|449.3|446.5|449.3|446.5|449.21|446.41|0
1634875080000|2021-10-22 03:58:00|449.21|446.41|449.3|446.5|449.3|446.5|449.21|446.41|0
1634875130000|2021-10-22 03:58:50|449.13|446.33|449.3|446.5|449.3|446.5|449.13|446.33|0
1634875200000|2021-10-22 04:00:00|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1634875270000|2021-10-22 04:01:10|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1634875300000|2021-10-22 04:01:40|449.21|446.41|449.3|446.5|449.3|446.5|449.21|446.41|0
1634875440000|2021-10-22 04:04:00|449.47|446.67|449.47|446.67|449.64|446.84|449.47|446.67|0
1634875460000|2021-10-22 04:04:20|449.13|446.33|448.96|446.16|449.13|446.33|448.96|446.16|0
1634875470000|2021-10-22 04:04:30|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1634875480000|2021-10-22 04:04:40|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1634875490000|2021-10-22 04:04:50|448.96|446.16|449.13|446.33|449.13|446.33|448.96|446.16|0
1634875500000|2021-10-22 04:05:00|448.96|446.16|449.13|446.33|449.13|446.33|448.96|446.16|0
1634875510000|2021-10-22 04:05:10|449.3|446.5|449.13|446.33|449.3|446.5|449.13|446.33|0
1634875530000|2021-10-22 04:05:30|448.96|446.16|449.13|446.33|449.13|446.33|448.96|446.16|0
1634875540000|2021-10-22 04:05:40|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1634875560000|2021-10-22 04:06:00|448.45|445.65|448.45|445.65|448.45|445.65|448.45|445.65|0
1634875570000|2021-10-22 04:06:10|448.62|445.82|448.45|445.65|448.62|445.82|448.45|445.65|0
1634875580000|2021-10-22 04:06:20|448.53|445.73|448.12|445.32|448.53|445.73|448.12|445.32|0
1634875590000|2021-10-22 04:06:30|448.29|445.49|448.28|445.48|448.29|445.49|448.28|445.48|0
1634875600000|2021-10-22 04:06:40|448.12|445.32|448.12|445.32|448.12|445.32|448.12|445.32|0
1634875620000|2021-10-22 04:07:00|448.03|445.23|447.95|445.15|448.03|445.23|447.95|445.15|0
1634875630000|2021-10-22 04:07:10|448.12|445.32|448.12|445.32|448.12|445.32|448.03|445.23|0
1634875650000|2021-10-22 04:07:30|448.2|445.4|448.45|445.65|448.45|445.65|448.2|445.4|0
1634875660000|2021-10-22 04:07:40|448.62|445.82|448.45|445.65|448.62|445.82|448.45|445.65|0
1634875670000|2021-10-22 04:07:50|448.53|445.73|448.79|445.99|448.79|445.99|448.53|445.73|0
1634875680000|2021-10-22 04:08:00|448.96|446.16|448.79|445.99|448.96|446.16|448.79|445.99|0
1634875710000|2021-10-22 04:08:30|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1634875720000|2021-10-22 04:08:40|449.13|446.33|448.96|446.16|449.13|446.33|448.96|446.16|0
1634875730000|2021-10-22 04:08:50|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1634875740000|2021-10-22 04:09:00|448.96|446.16|448.87|446.07|448.96|446.16|448.87|446.07|0
1634875750000|2021-10-22 04:09:10|448.96|446.16|448.96|446.16|449.13|446.33|448.96|446.16|0
1634875760000|2021-10-22 04:09:20|448.79|445.99|448.96|446.16|448.96|446.16|448.79|445.99|0
1634875770000|2021-10-22 04:09:30|448.79|445.99|448.7|445.9|448.79|445.99|448.62|445.82|0
1634875780000|2021-10-22 04:09:40|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1634875790000|2021-10-22 04:09:50|448.79|445.99|448.62|445.82|448.79|445.99|448.62|445.82|0
1634875800000|2021-10-22 04:10:00|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1634875810000|2021-10-22 04:10:10|448.7|445.9|448.79|445.99|448.79|445.99|448.7|445.9|0
1634875820000|2021-10-22 04:10:20|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1634875830000|2021-10-22 04:10:30|448.62|445.82|448.79|445.99|448.79|445.99|448.62|445.82|0
1634875840000|2021-10-22 04:10:40|448.62|445.82|448.62|445.82|448.7|445.9|448.62|445.82|0
1634875850000|2021-10-22 04:10:50|448.45|445.65|448.62|445.82|448.62|445.82|448.45|445.65|0
1634875890000|2021-10-22 04:11:30|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634875900000|2021-10-22 04:11:40|448.45|445.65|448.53|445.73|448.53|445.73|448.45|445.65|0
1634875910000|2021-10-22 04:11:50|448.45|445.65|448.45|445.65|448.53|445.73|448.45|445.65|0
1634875920000|2021-10-22 04:12:00|448.62|445.82|448.53|445.73|448.62|445.82|448.53|445.73|0
1634875930000|2021-10-22 04:12:10|448.62|445.82|448.45|445.65|448.62|445.82|448.45|445.65|0
1634875940000|2021-10-22 04:12:20|448.62|445.82|448.79|445.99|448.79|445.99|448.62|445.82|0
1634875950000|2021-10-22 04:12:30|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1634875960000|2021-10-22 04:12:40|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1634876010000|2021-10-22 04:13:30|448.79|445.99|448.96|446.16|448.96|446.16|448.79|445.99|0
1634876040000|2021-10-22 04:14:00|449.13|446.33|448.96|446.16|449.13|446.33|448.96|446.16|0
1634876090000|2021-10-22 04:14:50|449.04|446.24|449.12|446.32|449.12|446.32|449.04|446.24|0
1634876100000|2021-10-22 04:15:00|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1634876110000|2021-10-22 04:15:10|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1634876120000|2021-10-22 04:15:20|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1634876130000|2021-10-22 04:15:30|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1634876140000|2021-10-22 04:15:40|448.79|445.99|448.62|445.82|448.79|445.99|448.62|445.82|0
1634876150000|2021-10-22 04:15:50|448.7|445.9|448.7|445.9|448.7|445.9|448.62|445.82|0
1634876160000|2021-10-22 04:16:00|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1634876200000|2021-10-22 04:16:40|448.79|445.99|448.79|445.99|448.79|445.99|448.62|445.82|0
1634876220000|2021-10-22 04:17:00|448.7|445.9|448.79|445.99|448.79|445.99|448.7|445.9|0
1634876230000|2021-10-22 04:17:10|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1634876240000|2021-10-22 04:17:20|448.7|445.9|448.62|445.82|448.7|445.9|448.62|445.82|0
1634876250000|2021-10-22 04:17:30|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1634876260000|2021-10-22 04:17:40|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1634876290000|2021-10-22 04:18:10|448.53|445.73|448.62|445.82|448.62|445.82|448.53|445.73|0
1634876310000|2021-10-22 04:18:30|448.45|445.65|448.53|445.73|448.53|445.73|448.45|445.65|0
1634876320000|2021-10-22 04:18:40|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1634876360000|2021-10-22 04:19:20|448.53|445.73|448.53|445.73|448.53|445.73|448.45|445.65|0
1634876370000|2021-10-22 04:19:30|448.45|445.65|448.45|445.65|448.45|445.65|448.45|445.65|0
1634876380000|2021-10-22 04:19:40|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1634876400000|2021-10-22 04:20:00|448.7|445.9|448.62|445.82|448.7|445.9|448.62|445.82|0
1634876410000|2021-10-22 04:20:10|448.45|445.65|448.45|445.65|448.45|445.65|448.45|445.65|0
1634876420000|2021-10-22 04:20:20|448.53|445.73|448.45|445.65|448.53|445.73|448.45|445.65|0
1634876430000|2021-10-22 04:20:30|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1634876440000|2021-10-22 04:20:40|448.11|445.31|448.36|445.56|448.45|445.65|448.11|445.31|0
1634876450000|2021-10-22 04:20:50|448.45|445.65|448.28|445.48|448.45|445.65|448.28|445.48|0
1634876510000|2021-10-22 04:21:50|448.45|445.65|448.45|445.65|448.45|445.65|448.45|445.65|0
1634876540000|2021-10-22 04:22:20|448.28|445.48|448.45|445.65|448.45|445.65|448.28|445.48|0
1634876560000|2021-10-22 04:22:40|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634876570000|2021-10-22 04:22:50|448.28|445.48|448.45|445.65|448.45|445.65|448.28|445.48|0
1634876580000|2021-10-22 04:23:00|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1634876590000|2021-10-22 04:23:10|448.36|445.56|448.28|445.48|448.36|445.56|448.28|445.48|0
1634876610000|2021-10-22 04:23:30|448.36|445.56|448.28|445.48|448.36|445.56|448.28|445.48|0
1634876620000|2021-10-22 04:23:40|448.36|445.56|448.45|445.65|448.45|445.65|448.36|445.56|0
1634876660000|2021-10-22 04:24:20|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1634876680000|2021-10-22 04:24:40|448.45|445.65|448.45|445.65|448.45|445.65|448.45|445.65|0
1634876690000|2021-10-22 04:24:50|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1634876750000|2021-10-22 04:25:50|448.36|445.56|448.28|445.48|448.36|445.56|448.28|445.48|0
1634876790000|2021-10-22 04:26:30|448.11|445.31|448.11|445.31|448.11|445.31|448.11|445.31|0
1634876860000|2021-10-22 04:27:40|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1634876880000|2021-10-22 04:28:00|448.11|445.31|448.11|445.31|448.11|445.31|448.11|445.31|0
1634876890000|2021-10-22 04:28:10|448.02|445.22|447.94|445.14|448.11|445.31|447.94|445.14|0
1634876950000|2021-10-22 04:29:10|447.77|444.97|447.94|445.14|447.94|445.14|447.77|444.97|0
1634876960000|2021-10-22 04:29:20|447.85|445.05|447.94|445.14|447.94|445.14|447.85|445.05|0
1634876970000|2021-10-22 04:29:30|447.85|445.05|447.77|444.97|447.85|445.05|447.77|444.97|0
1634876990000|2021-10-22 04:29:50|447.85|445.05|447.85|445.05|447.85|445.05|447.85|445.05|0
1634877000000|2021-10-22 04:30:00|447.77|444.97|447.77|444.97|447.77|444.97|447.77|444.97|0
1634877030000|2021-10-22 04:30:30|447.94|445.14|447.94|445.14|447.94|445.14|447.85|445.05|0
1634877050000|2021-10-22 04:30:50|448.02|445.22|448.11|445.31|448.11|445.31|448.02|445.22|0
1634877060000|2021-10-22 04:31:00|447.94|445.14|448.02|445.22|448.02|445.22|447.94|445.14|0
1634877070000|2021-10-22 04:31:10|448.11|445.31|448.11|445.31|448.11|445.31|448.11|445.31|0
1634877190000|2021-10-22 04:33:10|447.94|445.14|447.77|444.97|447.94|445.14|447.77|444.97|0
1634877260000|2021-10-22 04:34:20|447.85|445.05|447.77|444.97|447.85|445.05|447.77|444.97|0
1634877280000|2021-10-22 04:34:40|447.6|444.8|447.6|444.8|447.6|444.8|447.6|444.8|0
1634877310000|2021-10-22 04:35:10|447.43|444.63|447.43|444.63|447.51|444.71|447.43|444.63|0
1634877360000|2021-10-22 04:36:00|447.6|444.8|447.6|444.8|447.6|444.8|447.6|444.8|0
1634877390000|2021-10-22 04:36:30|447.77|444.97|447.77|444.97|447.77|444.97|447.77|444.97|0
1634877400000|2021-10-22 04:36:40|447.6|444.8|447.77|444.97|447.77|444.97|447.6|444.8|0
1634877410000|2021-10-22 04:36:50|447.6|444.8|447.68|444.88|447.77|444.97|447.6|444.8|0
1634877420000|2021-10-22 04:37:00|447.77|444.97|447.77|444.97|447.77|444.97|447.77|444.97|0
1634877430000|2021-10-22 04:37:10|447.85|445.05|447.77|444.97|447.85|445.05|447.77|444.97|0
1634877480000|2021-10-22 04:38:00|447.94|445.14|447.94|445.14|447.94|445.14|447.94|445.14|0
1634877490000|2021-10-22 04:38:10|447.77|444.97|447.85|445.05|447.85|445.05|447.77|444.97|0
1634877500000|2021-10-22 04:38:20|447.77|444.97|447.94|445.14|447.94|445.14|447.77|444.97|0
1634877510000|2021-10-22 04:38:30|447.77|444.97|447.77|444.97|447.77|444.97|447.77|444.97|0
1634877530000|2021-10-22 04:38:50|447.6|444.8|447.77|444.97|447.77|444.97|447.6|444.8|0
1634877540000|2021-10-22 04:39:00|447.6|444.8|447.6|444.8|447.6|444.8|447.6|444.8|0
1634877550000|2021-10-22 04:39:10|447.68|444.88|447.6|444.8|447.77|444.97|447.6|444.8|0
1634877560000|2021-10-22 04:39:20|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1634877570000|2021-10-22 04:39:30|447.26|444.46|447.09|444.29|447.26|444.46|447.09|444.29|0
1634877580000|2021-10-22 04:39:40|446.92|444.12|446.92|444.12|446.92|444.12|446.92|444.12|0
1634877610000|2021-10-22 04:40:10|447.09|444.29|447.09|444.29|447.09|444.29|447.09|444.29|0
1634877620000|2021-10-22 04:40:20|446.92|444.12|446.92|444.12|446.92|444.12|446.92|444.12|0
1634877630000|2021-10-22 04:40:30|446.76|443.96|446.76|443.96|446.76|443.96|446.76|443.96|0
1634877640000|2021-10-22 04:40:40|446.92|444.12|446.76|443.96|446.92|444.12|446.76|443.96|0
1634877660000|2021-10-22 04:41:00|446.92|444.12|446.76|443.96|446.92|444.12|446.76|443.96|0
1634877670000|2021-10-22 04:41:10|446.42|443.62|446.25|443.45|446.42|443.62|446.25|443.45|0
1634877680000|2021-10-22 04:41:20|446.08|443.28|446.42|443.62|446.42|443.62|446.08|443.28|0
1634877690000|2021-10-22 04:41:30|446.25|443.45|446.42|443.62|446.42|443.62|446.25|443.45|0
1634877700000|2021-10-22 04:41:40|446.25|443.45|446.25|443.45|446.25|443.45|446.25|443.45|0
1634877720000|2021-10-22 04:42:00|446.42|443.62|446.67|443.87|446.67|443.87|446.42|443.62|0
1634877730000|2021-10-22 04:42:10|446.76|443.96|446.92|444.12|446.92|444.12|446.76|443.96|0
1634877740000|2021-10-22 04:42:20|446.84|444.04|446.76|443.96|446.84|444.04|446.76|443.96|0
1634877750000|2021-10-22 04:42:30|446.92|444.12|447|444.2|447|444.2|446.92|444.12|0
1634877760000|2021-10-22 04:42:40|447.09|444.29|447.09|444.29|447.09|444.29|447.09|444.29|0
1634877770000|2021-10-22 04:42:50|447|444.2|447.26|444.46|447.26|444.46|447|444.2|0
1634877790000|2021-10-22 04:43:10|447.43|444.63|447.26|444.46|447.43|444.63|447.26|444.46|0
1634877800000|2021-10-22 04:43:20|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1634877810000|2021-10-22 04:43:30|447.51|444.71|447.6|444.8|447.6|444.8|447.51|444.71|0
1634877820000|2021-10-22 04:43:40|447.51|444.71|447.6|444.8|447.6|444.8|447.51|444.71|0
1634877840000|2021-10-22 04:44:00|447.76|444.96|447.6|444.8|447.76|444.96|447.43|444.63|0
1634877850000|2021-10-22 04:44:10|447.76|444.96|447.93|445.13|447.93|445.13|447.76|444.96|0
1634877880000|2021-10-22 04:44:40|448.1|445.3|448.1|445.3|448.1|445.3|448.1|445.3|0
1634877890000|2021-10-22 04:44:50|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634877900000|2021-10-22 04:45:00|448.1|445.3|448.01|445.21|448.1|445.3|447.93|445.13|0
1634877910000|2021-10-22 04:45:10|447.93|445.13|448.01|445.21|448.1|445.3|447.93|445.13|0
1634877920000|2021-10-22 04:45:20|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634877930000|2021-10-22 04:45:30|447.84|445.04|447.84|445.04|447.84|445.04|447.84|445.04|0
1634877940000|2021-10-22 04:45:40|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634877960000|2021-10-22 04:46:00|447.84|445.04|447.93|445.13|447.93|445.13|447.76|444.96|0
1634877970000|2021-10-22 04:46:10|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634877980000|2021-10-22 04:46:20|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634878010000|2021-10-22 04:46:50|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1634878030000|2021-10-22 04:47:10|447.93|445.13|447.93|445.13|447.93|445.13|447.76|444.96|0
1634878040000|2021-10-22 04:47:20|447.76|444.96|447.59|444.79|447.76|444.96|447.59|444.79|0
1634878050000|2021-10-22 04:47:30|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1634878070000|2021-10-22 04:47:50|447.34|444.54|447.43|444.63|447.43|444.63|447.34|444.54|0
1634878080000|2021-10-22 04:48:00|447.51|444.71|447.51|444.71|447.51|444.71|447.43|444.63|0
1634878090000|2021-10-22 04:48:10|447.43|444.63|447.51|444.71|447.51|444.71|447.43|444.63|0
1634878100000|2021-10-22 04:48:20|447.43|444.63|447.43|444.63|447.51|444.71|447.43|444.63|0
1634878150000|2021-10-22 04:49:10|447.51|444.71|447.51|444.71|447.51|444.71|447.51|444.71|0
1634878160000|2021-10-22 04:49:20|447.59|444.79|447.59|444.79|447.59|444.79|447.59|444.79|0
1634878220000|2021-10-22 04:50:20|447.43|444.63|447.59|444.79|447.59|444.79|447.43|444.63|0
1634878230000|2021-10-22 04:50:30|447.51|444.71|447.43|444.63|447.51|444.71|447.43|444.63|0
1634878240000|2021-10-22 04:50:40|447.26|444.46|447.34|444.54|447.34|444.54|447.26|444.46|0
1634878250000|2021-10-22 04:50:50|447.26|444.46|447.17|444.37|447.26|444.46|447.17|444.37|0
1634878260000|2021-10-22 04:51:00|447.26|444.46|447.26|444.46|447.26|444.46|447.26|444.46|0
1634878270000|2021-10-22 04:51:10|447.42|444.62|447.42|444.62|447.59|444.79|447.42|444.62|0
1634878280000|2021-10-22 04:51:20|447.51|444.71|447.51|444.71|447.51|444.71|447.51|444.71|0
1634878290000|2021-10-22 04:51:30|447.59|444.79|447.42|444.62|447.59|444.79|447.42|444.62|0
1634878310000|2021-10-22 04:51:50|447.59|444.79|447.59|444.79|447.59|444.79|447.59|444.79|0
1634878320000|2021-10-22 04:52:00|447.76|444.96|447.59|444.79|447.76|444.96|447.59|444.79|0
1634878360000|2021-10-22 04:52:40|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1634878370000|2021-10-22 04:52:50|447.59|444.79|447.76|444.96|447.76|444.96|447.59|444.79|0
1634878380000|2021-10-22 04:53:00|447.59|444.79|447.76|444.96|447.76|444.96|447.59|444.79|0
1634878390000|2021-10-22 04:53:10|447.67|444.87|447.76|444.96|447.76|444.96|447.67|444.87|0
1634878400000|2021-10-22 04:53:20|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634878420000|2021-10-22 04:53:40|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634878430000|2021-10-22 04:53:50|447.84|445.04|447.93|445.13|447.93|445.13|447.84|445.04|0
1634878440000|2021-10-22 04:54:00|447.76|444.96|447.84|445.04|447.84|445.04|447.76|444.96|0
1634878450000|2021-10-22 04:54:10|447.76|444.96|447.76|444.96|447.76|444.96|447.59|444.79|0
1634878470000|2021-10-22 04:54:30|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634878480000|2021-10-22 04:54:40|447.84|445.04|447.84|445.04|447.84|445.04|447.84|445.04|0
1634878490000|2021-10-22 04:54:50|447.93|445.13|447.93|445.13|447.93|445.13|447.84|445.04|0
1634878500000|2021-10-22 04:55:00|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634878540000|2021-10-22 04:55:40|447.67|444.87|447.76|444.96|447.76|444.96|447.67|444.87|0
1634878570000|2021-10-22 04:56:10|447.84|445.04|447.76|444.96|447.93|445.13|447.76|444.96|0
1634878600000|2021-10-22 04:56:40|447.93|445.13|447.76|444.96|447.93|445.13|447.76|444.96|0
1634878620000|2021-10-22 04:57:00|447.67|444.87|447.67|444.87|447.67|444.87|447.67|444.87|0
1634878630000|2021-10-22 04:57:10|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1634878650000|2021-10-22 04:57:30|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634878660000|2021-10-22 04:57:40|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634878680000|2021-10-22 04:58:00|447.93|445.13|447.76|444.96|447.93|445.13|447.76|444.96|0
1634878690000|2021-10-22 04:58:10|447.93|445.13|447.76|444.96|447.93|445.13|447.76|444.96|0
1634878700000|2021-10-22 04:58:20|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634878710000|2021-10-22 04:58:30|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634878720000|2021-10-22 04:58:40|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1634878730000|2021-10-22 04:58:50|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634878760000|2021-10-22 04:59:20|447.84|445.04|447.84|445.04|447.84|445.04|447.84|445.04|0
1634878770000|2021-10-22 04:59:30|447.76|444.96|447.93|445.13|447.93|445.13|447.76|444.96|0
1634878780000|2021-10-22 04:59:40|447.84|445.04|447.76|444.96|447.84|445.04|447.76|444.96|0
1634878790000|2021-10-22 04:59:50|447.93|445.13|447.84|445.04|447.93|445.13|447.84|445.04|0
1634878800000|2021-10-22 05:00:00|447.93|445.13|448.1|445.3|448.1|445.3|447.93|445.13|0
1634878810000|2021-10-22 05:00:10|447.93|445.13|448.1|445.3|448.1|445.3|447.93|445.13|0
1634878820000|2021-10-22 05:00:20|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634878830000|2021-10-22 05:00:30|447.76|444.96|447.93|445.13|447.93|445.13|447.76|444.96|0
1634878840000|2021-10-22 05:00:40|447.76|444.96|447.84|445.04|447.84|445.04|447.76|444.96|0
1634878850000|2021-10-22 05:00:50|447.76|444.96|447.93|445.13|447.93|445.13|447.76|444.96|0
1634878880000|2021-10-22 05:01:20|448.09|445.29|447.93|445.13|448.09|445.29|447.93|445.13|0
1634878890000|2021-10-22 05:01:30|448.01|445.21|448.09|445.29|448.09|445.29|447.93|445.13|0
1634878900000|2021-10-22 05:01:40|447.93|445.13|447.93|445.13|448.09|445.29|447.93|445.13|0
1634878910000|2021-10-22 05:01:50|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1634878920000|2021-10-22 05:02:00|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634878940000|2021-10-22 05:02:20|448.09|445.29|448.09|445.29|448.09|445.29|448.09|445.29|0
1634878950000|2021-10-22 05:02:30|447.93|445.13|447.76|444.96|447.93|445.13|447.76|444.96|0
1634878960000|2021-10-22 05:02:40|447.59|444.79|447.59|444.79|447.59|444.79|447.59|444.79|0
1634878970000|2021-10-22 05:02:50|447.67|444.87|447.76|444.96|447.76|444.96|447.67|444.87|0
1634878980000|2021-10-22 05:03:00|447.84|445.04|447.84|445.04|447.84|445.04|447.84|445.04|0
1634878990000|2021-10-22 05:03:10|447.93|445.13|447.84|445.04|447.93|445.13|447.76|444.96|0
1634879000000|2021-10-22 05:03:20|447.93|445.13|447.93|445.13|447.93|445.13|447.93|445.13|0
1634879020000|2021-10-22 05:03:40|448.09|445.29|448.09|445.29|448.09|445.29|448.09|445.29|0
1634879040000|2021-10-22 05:04:00|448.26|445.46|448.43|445.63|448.43|445.63|448.26|445.46|0
1634879060000|2021-10-22 05:04:20|448.26|445.46|448.26|445.46|448.26|445.46|448.26|445.46|0
1634879070000|2021-10-22 05:04:30|448.34|445.54|448.26|445.46|448.34|445.54|448.26|445.46|0
1634879090000|2021-10-22 05:04:50|448.34|445.54|448.43|445.63|448.43|445.63|448.34|445.54|0
1634879100000|2021-10-22 05:05:00|448.34|445.54|448.34|445.54|448.43|445.63|448.34|445.54|0
1634879110000|2021-10-22 05:05:10|448.43|445.63|448.34|445.54|448.43|445.63|448.34|445.54|0
1634879120000|2021-10-22 05:05:20|448.43|445.63|448.43|445.63|448.43|445.63|448.34|445.54|0
1634879130000|2021-10-22 05:05:30|448.34|445.54|448.26|445.46|448.34|445.54|448.26|445.46|0
1634879140000|2021-10-22 05:05:40|448.34|445.54|448.26|445.46|448.34|445.54|448.26|445.46|0
1634879150000|2021-10-22 05:05:50|448.34|445.54|448.26|445.46|448.34|445.54|448.26|445.46|0
1634879160000|2021-10-22 05:06:00|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1634879170000|2021-10-22 05:06:10|448.6|445.8|448.43|445.63|448.6|445.8|448.43|445.63|0
1634879180000|2021-10-22 05:06:20|448.26|445.46|448.26|445.46|448.26|445.46|448.26|445.46|0
1634879190000|2021-10-22 05:06:30|448.09|445.29|448.09|445.29|448.09|445.29|448.09|445.29|0
1634879200000|2021-10-22 05:06:40|448.17|445.37|448.26|445.46|448.26|445.46|448.17|445.37|0
1634879220000|2021-10-22 05:07:00|448.34|445.54|448.43|445.63|448.43|445.63|448.34|445.54|0
1634879260000|2021-10-22 05:07:40|448.26|445.46|448.26|445.46|448.26|445.46|448.26|445.46|0
1634879270000|2021-10-22 05:07:50|448.09|445.29|448.09|445.29|448.09|445.29|448.09|445.29|0
1634879280000|2021-10-22 05:08:00|448.26|445.46|448.26|445.46|448.26|445.46|448.26|445.46|0
1634879290000|2021-10-22 05:08:10|448.17|445.37|448.09|445.29|448.17|445.37|448.09|445.29|0
1634879310000|2021-10-22 05:08:30|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1634879320000|2021-10-22 05:08:40|448.09|445.29|448.09|445.29|448.09|445.29|448.09|445.29|0
1634879330000|2021-10-22 05:08:50|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1634879340000|2021-10-22 05:09:00|448.09|445.29|448.09|445.29|448.09|445.29|448.09|445.29|0
1634879350000|2021-10-22 05:09:10|448.26|445.46|448.09|445.29|448.26|445.46|448.09|445.29|0
1634879360000|2021-10-22 05:09:20|448|445.2|448.09|445.29|448.09|445.29|448|445.2|0
1634879380000|2021-10-22 05:09:40|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1634879400000|2021-10-22 05:10:00|447.75|444.95|447.75|444.95|447.92|445.12|447.75|444.95|0
1634879410000|2021-10-22 05:10:10|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1634879430000|2021-10-22 05:10:30|448.09|445.29|448.09|445.29|448.09|445.29|448.09|445.29|0
1634879440000|2021-10-22 05:10:40|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1634879460000|2021-10-22 05:11:00|447.75|444.95|447.59|444.79|447.83|445.03|447.59|444.79|0
1634879520000|2021-10-22 05:12:00|447.42|444.62|447.59|444.79|447.59|444.79|447.42|444.62|0
1634879530000|2021-10-22 05:12:10|447.75|444.95|447.58|444.78|447.75|444.95|447.58|444.78|0
1634879540000|2021-10-22 05:12:20|447.75|444.95|447.58|444.78|447.75|444.95|447.58|444.78|0
1634879550000|2021-10-22 05:12:30|447.75|444.95|447.75|444.95|447.75|444.95|447.75|444.95|0
1634879560000|2021-10-22 05:12:40|447.67|444.87|447.42|444.62|447.67|444.87|447.42|444.62|0
1634879580000|2021-10-22 05:13:00|447.25|444.45|447.42|444.62|447.42|444.62|447.25|444.45|0
1634879600000|2021-10-22 05:13:20|447.25|444.45|447.25|444.45|447.25|444.45|447.25|444.45|0
1634879610000|2021-10-22 05:13:30|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1634879620000|2021-10-22 05:13:40|447.42|444.62|447.5|444.7|447.5|444.7|447.33|444.53|0
1634879630000|2021-10-22 05:13:50|447.58|444.78|447.58|444.78|447.58|444.78|447.58|444.78|0
1634879640000|2021-10-22 05:14:00|447.67|444.87|447.58|444.78|447.67|444.87|447.58|444.78|0
1634879660000|2021-10-22 05:14:20|447.42|444.62|447.25|444.45|447.42|444.62|447.25|444.45|0
1634879670000|2021-10-22 05:14:30|447.33|444.53|447.25|444.45|447.33|444.53|447.25|444.45|0
1634879680000|2021-10-22 05:14:40|447.33|444.53|447.42|444.62|447.42|444.62|447.33|444.53|0
1634879700000|2021-10-22 05:15:00|447.33|444.53|447.25|444.45|447.33|444.53|447.25|444.45|0
1634879710000|2021-10-22 05:15:10|447.16|444.36|447.16|444.36|447.16|444.36|447.16|444.36|0
1634879720000|2021-10-22 05:15:20|447.08|444.28|446.65|443.85|447.08|444.28|446.57|443.77|0
1634879730000|2021-10-22 05:15:30|446.74|443.94|446.74|443.94|446.74|443.94|446.74|443.94|0
1634879750000|2021-10-22 05:15:50|446.57|443.77|446.65|443.85|446.65|443.85|446.57|443.77|0
1634879760000|2021-10-22 05:16:00|446.57|443.77|446.65|443.85|446.65|443.85|446.57|443.77|0
1634879770000|2021-10-22 05:16:10|446.57|443.77|446.65|443.85|446.65|443.85|446.57|443.77|0
1634879780000|2021-10-22 05:16:20|446.57|443.77|446.74|443.94|446.74|443.94|446.57|443.77|0
1634879790000|2021-10-22 05:16:30|446.57|443.77|446.74|443.94|446.74|443.94|446.57|443.77|0
1634879800000|2021-10-22 05:16:40|446.82|444.02|446.82|444.02|446.82|444.02|446.82|444.02|0
1634879810000|2021-10-22 05:16:50|446.91|444.11|446.74|443.94|446.91|444.11|446.74|443.94|0
1634879820000|2021-10-22 05:17:00|446.91|444.11|446.74|443.94|446.91|444.11|446.74|443.94|0
1634879830000|2021-10-22 05:17:10|446.91|444.11|446.91|444.11|446.91|444.11|446.82|444.02|0
1634879840000|2021-10-22 05:17:20|446.99|444.19|447.08|444.28|447.08|444.28|446.99|444.19|0
1634879850000|2021-10-22 05:17:30|446.91|444.11|446.91|444.11|446.91|444.11|446.91|444.11|0
1634879860000|2021-10-22 05:17:40|446.74|443.94|446.74|443.94|446.74|443.94|446.74|443.94|0
1634879870000|2021-10-22 05:17:50|446.82|444.02|446.74|443.94|446.82|444.02|446.74|443.94|0
1634879880000|2021-10-22 05:18:00|446.91|444.11|446.91|444.11|446.91|444.11|446.91|444.11|0
1634879890000|2021-10-22 05:18:10|447.08|444.28|447.08|444.28|447.08|444.28|447.08|444.28|0
1634879900000|2021-10-22 05:18:20|446.99|444.19|446.91|444.11|446.99|444.19|446.91|444.11|0
1634879910000|2021-10-22 05:18:30|446.99|444.19|447.08|444.28|447.08|444.28|446.99|444.19|0
1634879920000|2021-10-22 05:18:40|446.99|444.19|446.91|444.11|447.08|444.28|446.91|444.11|0
1634879940000|2021-10-22 05:19:00|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1634879960000|2021-10-22 05:19:20|448.06|445.26|448.06|445.26|448.06|445.26|448.06|445.26|0
1634880000000|2021-10-22 05:20:00|447.89|445.09|448.06|445.26|448.06|445.26|447.89|445.09|0
1634880010000|2021-10-22 05:20:10|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1634880020000|2021-10-22 05:20:20|447.72|444.92|447.72|444.92|447.72|444.92|447.72|444.92|0
1634880030000|2021-10-22 05:20:30|447.55|444.75|447.72|444.92|447.72|444.92|447.55|444.75|0
1634880040000|2021-10-22 05:20:40|447.8|445|447.89|445.09|447.89|445.09|447.8|445|0
1634880050000|2021-10-22 05:20:50|447.8|445|447.89|445.09|447.89|445.09|447.8|445|0
1634880090000|2021-10-22 05:21:30|447.8|445|447.8|445|447.8|445|447.8|445|0
1634880100000|2021-10-22 05:21:40|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1634880110000|2021-10-22 05:21:50|447.72|444.92|447.72|444.92|447.72|444.92|447.72|444.92|0
1634880120000|2021-10-22 05:22:00|447.8|445|447.72|444.92|447.8|445|447.72|444.92|0
1634880130000|2021-10-22 05:22:10|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1634880160000|2021-10-22 05:22:40|448.06|445.26|448.06|445.26|448.06|445.26|448.06|445.26|0
1634880170000|2021-10-22 05:22:50|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1634880190000|2021-10-22 05:23:10|447.72|444.92|447.89|445.09|447.89|445.09|447.72|444.92|0
1634880200000|2021-10-22 05:23:20|447.72|444.92|447.72|444.92|447.72|444.92|447.72|444.92|0
1634880210000|2021-10-22 05:23:30|447.63|444.83|447.72|444.92|447.72|444.92|447.63|444.83|0
1634880240000|2021-10-22 05:24:00|447.38|444.58|447.38|444.58|447.38|444.58|447.38|444.58|0
1634880250000|2021-10-22 05:24:10|447.46|444.66|447.55|444.75|447.55|444.75|447.46|444.66|0
1634880270000|2021-10-22 05:24:30|447.72|444.92|447.55|444.75|447.72|444.92|447.55|444.75|0
1634880280000|2021-10-22 05:24:40|447.72|444.92|447.63|444.83|447.72|444.92|447.63|444.83|0
1634880290000|2021-10-22 05:24:50|447.72|444.92|447.72|444.92|447.72|444.92|447.72|444.92|0
1634880300000|2021-10-22 05:25:00|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1634880310000|2021-10-22 05:25:10|447.72|444.92|447.55|444.75|447.72|444.92|447.55|444.75|0
1634880320000|2021-10-22 05:25:20|447.63|444.83|447.72|444.92|447.72|444.92|447.63|444.83|0
1634880330000|2021-10-22 05:25:30|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1634880370000|2021-10-22 05:26:10|447.72|444.92|447.72|444.92|447.72|444.92|447.72|444.92|0
1634880380000|2021-10-22 05:26:20|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1634880390000|2021-10-22 05:26:30|448.05|445.25|447.89|445.09|448.05|445.25|447.89|445.09|0
1634880400000|2021-10-22 05:26:40|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1634880430000|2021-10-22 05:27:10|448.22|445.42|448.05|445.25|448.22|445.42|448.05|445.25|0
1634880440000|2021-10-22 05:27:20|448.22|445.42|448.05|445.25|448.22|445.42|448.05|445.25|0
1634880460000|2021-10-22 05:27:40|448.22|445.42|448.39|445.59|448.39|445.59|448.22|445.42|0
1634880480000|2021-10-22 05:28:00|448.22|445.42|448.39|445.59|448.39|445.59|448.22|445.42|0
1634880490000|2021-10-22 05:28:10|448.47|445.67|448.39|445.59|448.56|445.76|448.39|445.59|0
1634880500000|2021-10-22 05:28:20|448.47|445.67|448.39|445.59|448.47|445.67|448.39|445.59|0
1634880510000|2021-10-22 05:28:30|448.47|445.67|448.56|445.76|448.56|445.76|448.47|445.67|0
1634880520000|2021-10-22 05:28:40|448.64|445.84|448.73|445.93|448.73|445.93|448.64|445.84|0
1634880540000|2021-10-22 05:29:00|448.56|445.76|448.73|445.93|448.73|445.93|448.56|445.76|0
1634880560000|2021-10-22 05:29:20|448.56|445.76|448.73|445.93|448.73|445.93|448.56|445.76|0
1634880570000|2021-10-22 05:29:30|448.56|445.76|448.73|445.93|448.73|445.93|448.56|445.76|0
1634880600000|2021-10-22 05:30:00|448.81|446.01|448.73|445.93|448.81|446.01|448.73|445.93|0
1634880610000|2021-10-22 05:30:10|448.81|446.01|448.73|445.93|448.89|446.09|448.73|445.93|0
1634880660000|2021-10-22 05:31:00|448.56|445.76|448.39|445.59|448.56|445.76|448.39|445.59|0
1634880670000|2021-10-22 05:31:10|448.47|445.67|448.39|445.59|448.56|445.76|448.39|445.59|0
1634880680000|2021-10-22 05:31:20|448.56|445.76|448.56|445.76|448.56|445.76|448.47|445.67|0
1634880690000|2021-10-22 05:31:30|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1634880700000|2021-10-22 05:31:40|448.22|445.42|448.39|445.59|448.39|445.59|448.22|445.42|0
1634880710000|2021-10-22 05:31:50|448.22|445.42|448.22|445.42|448.39|445.59|448.22|445.42|0
1634880720000|2021-10-22 05:32:00|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1634880730000|2021-10-22 05:32:10|448.22|445.42|448.39|445.59|448.39|445.59|448.22|445.42|0
1634880740000|2021-10-22 05:32:20|448.22|445.42|448.39|445.59|448.39|445.59|448.22|445.42|0
1634880750000|2021-10-22 05:32:30|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1634880760000|2021-10-22 05:32:40|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1634880770000|2021-10-22 05:32:50|448.56|445.76|448.56|445.76|448.56|445.76|448.56|445.76|0
1634880800000|2021-10-22 05:33:20|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1634880810000|2021-10-22 05:33:30|448.3|445.5|448.3|445.5|448.3|445.5|448.3|445.5|0
1634880820000|2021-10-22 05:33:40|448.39|445.59|448.47|445.67|448.47|445.67|448.39|445.59|0
1634880830000|2021-10-22 05:33:50|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1634880840000|2021-10-22 05:34:00|448.56|445.76|448.56|445.76|448.56|445.76|448.56|445.76|0
1634880870000|2021-10-22 05:34:30|448.47|445.67|448.56|445.76|448.56|445.76|448.39|445.59|0
1634880880000|2021-10-22 05:34:40|448.64|445.84|448.56|445.76|448.72|445.92|448.56|445.76|0
1634880890000|2021-10-22 05:34:50|448.39|445.59|448.22|445.42|448.39|445.59|448.22|445.42|0
1634880900000|2021-10-22 05:35:00|448.3|445.5|448.22|445.42|448.3|445.5|448.22|445.42|0
1634880910000|2021-10-22 05:35:10|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1634880920000|2021-10-22 05:35:20|448.47|445.67|448.56|445.76|448.56|445.76|448.47|445.67|0
1634880960000|2021-10-22 05:36:00|448.39|445.59|448.47|445.67|448.47|445.67|448.39|445.59|0
1634880970000|2021-10-22 05:36:10|448.56|445.76|448.56|445.76|448.56|445.76|448.47|445.67|0
1634880980000|2021-10-22 05:36:20|448.39|445.59|448.22|445.42|448.39|445.59|448.22|445.42|0
1634881000000|2021-10-22 05:36:40|448.05|445.25|448.13|445.33|448.13|445.33|448.05|445.25|0
1634881010000|2021-10-22 05:36:50|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1634881040000|2021-10-22 05:37:20|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1634881050000|2021-10-22 05:37:30|448.13|445.33|448.22|445.42|448.22|445.42|448.13|445.33|0
1634881060000|2021-10-22 05:37:40|448.13|445.33|448.22|445.42|448.22|445.42|448.13|445.33|0
1634881080000|2021-10-22 05:38:00|448.13|445.33|448.13|445.33|448.13|445.33|448.13|445.33|0
1634881090000|2021-10-22 05:38:10|448.22|445.42|448.05|445.25|448.22|445.42|447.88|445.08|0
1634881100000|2021-10-22 05:38:20|447.96|445.16|447.96|445.16|447.96|445.16|447.88|445.08|0
1634881120000|2021-10-22 05:38:40|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1634881140000|2021-10-22 05:39:00|447.96|445.16|447.88|445.08|447.96|445.16|447.88|445.08|0
1634881150000|2021-10-22 05:39:10|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1634881180000|2021-10-22 05:39:40|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1634881190000|2021-10-22 05:39:50|448.05|445.25|448.05|445.25|448.05|445.25|447.96|445.16|0
1634881230000|2021-10-22 05:40:30|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1634881240000|2021-10-22 05:40:40|447.96|445.16|447.88|445.08|447.96|445.16|447.88|445.08|0
1634881260000|2021-10-22 05:41:00|447.71|444.91|447.71|444.91|447.71|444.91|447.71|444.91|0
1634881290000|2021-10-22 05:41:30|447.63|444.83|447.71|444.91|447.71|444.91|447.63|444.83|0
1634881350000|2021-10-22 05:42:30|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1634881380000|2021-10-22 05:43:00|447.38|444.58|447.38|444.58|447.38|444.58|447.29|444.49|0
1634881390000|2021-10-22 05:43:10|447.46|444.66|447.54|444.74|447.54|444.74|447.38|444.58|0
1634881420000|2021-10-22 05:43:40|447.21|444.41|447.21|444.41|447.21|444.41|447.21|444.41|0
1634881430000|2021-10-22 05:43:50|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1634881440000|2021-10-22 05:44:00|447.21|444.41|447.38|444.58|447.38|444.58|447.21|444.41|0
1634881450000|2021-10-22 05:44:10|447.21|444.41|447.21|444.41|447.29|444.49|447.21|444.41|0
1634881460000|2021-10-22 05:44:20|447.38|444.58|447.38|444.58|447.38|444.58|447.38|444.58|0
1634881480000|2021-10-22 05:44:40|447.21|444.41|447.38|444.58|447.38|444.58|447.21|444.41|0
1634881500000|2021-10-22 05:45:00|447.21|444.41|447.21|444.41|447.21|444.41|447.21|444.41|0
1634881520000|2021-10-22 05:45:20|447.29|444.49|447.37|444.57|447.37|444.57|447.29|444.49|0
1634881530000|2021-10-22 05:45:30|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1634881540000|2021-10-22 05:45:40|447.62|444.82|447.54|444.74|447.62|444.82|447.54|444.74|0
1634881550000|2021-10-22 05:45:50|447.71|444.91|447.71|444.91|447.71|444.91|447.71|444.91|0
1634881560000|2021-10-22 05:46:00|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1634881580000|2021-10-22 05:46:20|447.71|444.91|447.71|444.91|447.71|444.91|447.71|444.91|0
1634881590000|2021-10-22 05:46:30|447.79|444.99|447.79|444.99|447.88|445.08|447.79|444.99|0
1634881600000|2021-10-22 05:46:40|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1634881620000|2021-10-22 05:47:00|447.96|445.16|448.05|445.25|448.05|445.25|447.96|445.16|0
1634881640000|2021-10-22 05:47:20|448.13|445.33|448.05|445.25|448.13|445.33|448.05|445.25|0
1634881650000|2021-10-22 05:47:30|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1634881690000|2021-10-22 05:48:10|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1634881700000|2021-10-22 05:48:20|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1634881710000|2021-10-22 05:48:30|447.96|445.16|447.88|445.08|447.96|445.16|447.88|445.08|0
1634881720000|2021-10-22 05:48:40|447.96|445.16|447.88|445.08|447.96|445.16|447.88|445.08|0
1634881760000|2021-10-22 05:49:20|447.71|444.91|447.71|444.91|447.71|444.91|447.71|444.91|0
1634881770000|2021-10-22 05:49:30|447.79|444.99|447.71|444.91|447.88|445.08|447.71|444.91|0
1634881780000|2021-10-22 05:49:40|447.62|444.82|447.71|444.91|447.71|444.91|447.62|444.82|0
1634881790000|2021-10-22 05:49:50|447.62|444.82|447.54|444.74|447.62|444.82|447.54|444.74|0
1634881800000|2021-10-22 05:50:00|447.45|444.65|447.37|444.57|447.45|444.65|447.29|444.49|0
1634881830000|2021-10-22 05:50:30|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1634881840000|2021-10-22 05:50:40|447.04|444.24|446.87|444.07|447.04|444.24|446.87|444.07|0
1634881850000|2021-10-22 05:50:50|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1634881860000|2021-10-22 05:51:00|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1634881880000|2021-10-22 05:51:20|447.37|444.57|447.2|444.4|447.37|444.57|447.2|444.4|0
1634881890000|2021-10-22 05:51:30|447.29|444.49|447.37|444.57|447.37|444.57|447.2|444.4|0
1634881900000|2021-10-22 05:51:40|447.29|444.49|447.37|444.57|447.37|444.57|447.2|444.4|0
1634881910000|2021-10-22 05:51:50|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1634881930000|2021-10-22 05:52:10|447.28|444.48|447.2|444.4|447.28|444.48|447.2|444.4|0
1634881940000|2021-10-22 05:52:20|447.28|444.48|447.2|444.4|447.28|444.48|447.2|444.4|0
1634881950000|2021-10-22 05:52:30|447.37|444.57|447.37|444.57|447.37|444.57|447.37|444.57|0
1634881960000|2021-10-22 05:52:40|447.2|444.4|447.28|444.48|447.28|444.48|447.2|444.4|0
1634881970000|2021-10-22 05:52:50|447.37|444.57|447.37|444.57|447.37|444.57|447.37|444.57|0
1634881980000|2021-10-22 05:53:00|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1634881990000|2021-10-22 05:53:10|447.12|444.32|447.2|444.4|447.2|444.4|447.12|444.32|0
1634882000000|2021-10-22 05:53:20|447.28|444.48|447.28|444.48|447.37|444.57|447.28|444.48|0
1634882010000|2021-10-22 05:53:30|447.37|444.57|447.37|444.57|447.45|444.65|447.37|444.57|0
1634882020000|2021-10-22 05:53:40|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1634882030000|2021-10-22 05:53:50|447.71|444.91|447.71|444.91|447.71|444.91|447.71|444.91|0
1634882040000|2021-10-22 05:54:00|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1634882060000|2021-10-22 05:54:20|447.37|444.57|447.37|444.57|447.37|444.57|447.37|444.57|0
1634882080000|2021-10-22 05:54:40|447.54|444.74|447.54|444.74|447.54|444.74|447.45|444.65|0
1634882140000|2021-10-22 05:55:40|447.28|444.48|447.37|444.57|447.37|444.57|447.28|444.48|0
1634882150000|2021-10-22 05:55:50|447.45|444.65|447.37|444.57|447.45|444.65|447.37|444.57|0
1634882160000|2021-10-22 05:56:00|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1634882170000|2021-10-22 05:56:10|447.37|444.57|447.37|444.57|447.37|444.57|447.37|444.57|0
1634882180000|2021-10-22 05:56:20|447.28|444.48|447.37|444.57|447.37|444.57|447.28|444.48|0
1634882190000|2021-10-22 05:56:30|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1634882200000|2021-10-22 05:56:40|447.28|444.48|447.2|444.4|447.28|444.48|447.2|444.4|0
1634882210000|2021-10-22 05:56:50|447.03|444.23|447.2|444.4|447.2|444.4|447.03|444.23|0
1634882220000|2021-10-22 05:57:00|447.03|444.23|447.2|444.4|447.2|444.4|447.03|444.23|0
1634882260000|2021-10-22 05:57:40|447.28|444.48|447.28|444.48|447.37|444.57|447.28|444.48|0
1634882270000|2021-10-22 05:57:50|447.2|444.4|447.2|444.4|447.37|444.57|447.2|444.4|0
1634882280000|2021-10-22 05:58:00|447.37|444.57|447.2|444.4|447.37|444.57|447.2|444.4|0
1634882290000|2021-10-22 05:58:10|447.28|444.48|447.37|444.57|447.37|444.57|447.28|444.48|0
1634882300000|2021-10-22 05:58:20|447.28|444.48|447.37|444.57|447.37|444.57|447.28|444.48|0
1634882330000|2021-10-22 05:58:50|447.54|444.74|447.37|444.57|447.54|444.74|447.37|444.57|0
1634882340000|2021-10-22 05:59:00|447.28|444.48|447.54|444.74|447.54|444.74|447.28|444.48|0
1634882350000|2021-10-22 05:59:10|447.45|444.65|447.54|444.74|447.54|444.74|447.37|444.57|0
1634882360000|2021-10-22 05:59:20|447.45|444.65|447.37|444.57|447.45|444.65|447.37|444.57|0
1634882370000|2021-10-22 05:59:30|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1634882380000|2021-10-22 05:59:40|447.62|444.82|447.62|444.82|447.62|444.82|447.62|444.82|0
1634882390000|2021-10-22 05:59:50|447.71|444.91|447.71|444.91|447.87|445.07|447.71|444.91|0
1634882400000|2021-10-22 06:00:00|448.04|445.24|447.87|445.07|448.04|445.24|447.87|445.07|0
1634882410000|2021-10-22 06:00:10|447.95|445.15|448.04|445.24|448.04|445.24|447.95|445.15|0
1634882420000|2021-10-22 06:00:20|447.87|445.07|447.71|444.91|447.95|445.15|447.71|444.91|0
1634882430000|2021-10-22 06:00:30|447.87|445.07|447.87|445.07|447.87|445.07|447.7|444.9|0
1634882440000|2021-10-22 06:00:40|448.04|445.24|447.87|445.07|448.04|445.24|447.87|445.07|0
1634882450000|2021-10-22 06:00:50|448.04|445.24|448.21|445.41|448.21|445.41|448.04|445.24|0
1634882460000|2021-10-22 06:01:00|448.38|445.58|448.38|445.58|448.46|445.66|448.38|445.58|0
1634882470000|2021-10-22 06:01:10|448.55|445.75|448.21|445.41|448.55|445.75|448.21|445.41|0
1634882480000|2021-10-22 06:01:20|448.12|445.32|448.12|445.32|448.12|445.32|448.12|445.32|0
1634882490000|2021-10-22 06:01:30|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1634882500000|2021-10-22 06:01:40|447.95|445.15|447.95|445.15|447.95|445.15|447.95|445.15|0
1634882510000|2021-10-22 06:01:50|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1634882520000|2021-10-22 06:02:00|447.95|445.15|448.21|445.41|448.21|445.41|447.95|445.15|0
1634882530000|2021-10-22 06:02:10|448.29|445.49|448.38|445.58|448.38|445.58|448.29|445.49|0
1634882540000|2021-10-22 06:02:20|448.21|445.41|448.29|445.49|448.29|445.49|448.21|445.41|0
1634882550000|2021-10-22 06:02:30|448.21|445.41|448.38|445.58|448.38|445.58|448.21|445.41|0
1634882570000|2021-10-22 06:02:50|448.21|445.41|448.29|445.49|448.29|445.49|448.21|445.41|0
1634882580000|2021-10-22 06:03:00|448.38|445.58|448.46|445.66|448.46|445.66|448.38|445.58|0
1634882590000|2021-10-22 06:03:10|448.71|445.91|448.88|446.08|448.88|446.08|448.71|445.91|0
1634882600000|2021-10-22 06:03:20|448.71|445.91|448.88|446.08|448.88|446.08|448.71|445.91|0
1634882610000|2021-10-22 06:03:30|448.71|445.91|448.71|445.91|448.71|445.91|448.71|445.91|0
1634882620000|2021-10-22 06:03:40|448.88|446.08|448.96|446.16|448.96|446.16|448.88|446.08|0
1634882630000|2021-10-22 06:03:50|448.88|446.08|448.88|446.08|448.96|446.16|448.88|446.08|0
1634882640000|2021-10-22 06:04:00|449.05|446.25|448.88|446.08|449.05|446.25|448.88|446.08|0
1634882650000|2021-10-22 06:04:10|449.05|446.25|448.88|446.08|449.05|446.25|448.88|446.08|0
1634882660000|2021-10-22 06:04:20|448.71|445.91|448.88|446.08|448.88|446.08|448.71|445.91|0
1634882680000|2021-10-22 06:04:40|448.79|445.99|448.88|446.08|448.88|446.08|448.79|445.99|0
1634882690000|2021-10-22 06:04:50|449.05|446.25|449.22|446.42|449.22|446.42|449.05|446.25|0
1634882700000|2021-10-22 06:05:00|449.39|446.59|449.8|447|449.89|447.09|449.39|446.59|0
1634882710000|2021-10-22 06:05:10|449.72|446.92|449.55|446.75|449.72|446.92|449.55|446.75|0
1634882720000|2021-10-22 06:05:20|449.72|446.92|449.55|446.75|449.72|446.92|449.55|446.75|0
1634882740000|2021-10-22 06:05:40|449.39|446.59|449.47|446.67|449.55|446.75|449.39|446.59|0
1634882750000|2021-10-22 06:05:50|449.39|446.59|449.22|446.42|449.39|446.59|449.22|446.42|0
1634882760000|2021-10-22 06:06:00|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1634882770000|2021-10-22 06:06:10|449.05|446.25|449.22|446.42|449.22|446.42|449.05|446.25|0
1634882780000|2021-10-22 06:06:20|449.05|446.25|448.88|446.08|449.05|446.25|448.88|446.08|0
1634882790000|2021-10-22 06:06:30|449.05|446.25|448.88|446.08|449.05|446.25|448.88|446.08|0
1634882810000|2021-10-22 06:06:50|449.05|446.25|449.05|446.25|449.05|446.25|449.05|446.25|0
1634882820000|2021-10-22 06:07:00|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1634882830000|2021-10-22 06:07:10|449.05|446.25|448.88|446.08|449.05|446.25|448.88|446.08|0
1634882840000|2021-10-22 06:07:20|449.05|446.25|449.05|446.25|449.05|446.25|449.05|446.25|0
1634882860000|2021-10-22 06:07:40|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1634882870000|2021-10-22 06:07:50|448.37|445.57|448.54|445.74|448.54|445.74|448.37|445.57|0
1634882880000|2021-10-22 06:08:00|448.71|445.91|448.54|445.74|448.71|445.91|448.54|445.74|0
1634882890000|2021-10-22 06:08:10|448.37|445.57|448.46|445.66|448.46|445.66|448.37|445.57|0
1634882900000|2021-10-22 06:08:20|448.37|445.57|448.46|445.66|448.54|445.74|448.37|445.57|0
1634882910000|2021-10-22 06:08:30|448.54|445.74|448.54|445.74|448.54|445.74|448.54|445.74|0
1634882930000|2021-10-22 06:08:50|448.37|445.57|448.37|445.57|448.37|445.57|448.37|445.57|0
1634882940000|2021-10-22 06:09:00|448.54|445.74|448.45|445.65|448.54|445.74|448.37|445.57|0
1634882950000|2021-10-22 06:09:10|448.37|445.57|448.21|445.41|448.37|445.57|448.21|445.41|0
1634882960000|2021-10-22 06:09:20|448.45|445.65|448.37|445.57|448.45|445.65|448.37|445.57|0
1634882970000|2021-10-22 06:09:30|448.45|445.65|448.37|445.57|448.45|445.65|448.37|445.57|0
1634882980000|2021-10-22 06:09:40|448.29|445.49|448.21|445.41|448.29|445.49|448.21|445.41|0
1634882990000|2021-10-22 06:09:50|447.87|445.07|447.78|444.98|447.87|445.07|447.78|444.98|0
1634883000000|2021-10-22 06:10:00|447.7|444.9|447.53|444.73|447.7|444.9|447.53|444.73|0
1634883010000|2021-10-22 06:10:10|447.36|444.56|447.53|444.73|447.53|444.73|447.36|444.56|0
1634883020000|2021-10-22 06:10:20|447.61|444.81|447.53|444.73|447.7|444.9|447.53|444.73|0
1634883030000|2021-10-22 06:10:30|447.2|444.4|447.03|444.23|447.2|444.4|447.03|444.23|0
1634883040000|2021-10-22 06:10:40|446.86|444.06|447.2|444.4|447.2|444.4|446.86|444.06|0
1634883050000|2021-10-22 06:10:50|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1634883060000|2021-10-22 06:11:00|447.03|444.23|447.2|444.4|447.2|444.4|446.86|444.06|0
1634883070000|2021-10-22 06:11:10|447.28|444.48|447.36|444.56|447.36|444.56|447.28|444.48|0
1634883080000|2021-10-22 06:11:20|447.28|444.48|447.36|444.56|447.36|444.56|447.28|444.48|0
1634883090000|2021-10-22 06:11:30|447.53|444.73|447.61|444.81|447.61|444.81|447.53|444.73|0
1634883100000|2021-10-22 06:11:40|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1634883110000|2021-10-22 06:11:50|447.78|444.98|447.87|445.07|447.87|445.07|447.78|444.98|0
1634883120000|2021-10-22 06:12:00|447.95|445.15|447.87|445.07|447.95|445.15|447.87|445.07|0
1634883130000|2021-10-22 06:12:10|447.7|444.9|447.87|445.07|447.87|445.07|447.7|444.9|0
1634883150000|2021-10-22 06:12:30|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1634883160000|2021-10-22 06:12:40|447.78|444.98|447.78|444.98|447.78|444.98|447.7|444.9|0
1634883170000|2021-10-22 06:12:50|447.87|445.07|447.53|444.73|447.87|445.07|447.53|444.73|0
1634883180000|2021-10-22 06:13:00|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1634883190000|2021-10-22 06:13:10|447.87|445.07|447.87|445.07|447.87|445.07|447.87|445.07|0
1634883200000|2021-10-22 06:13:20|448.04|445.24|448.2|445.4|448.2|445.4|448.04|445.24|0
1634883210000|2021-10-22 06:13:30|448.12|445.32|448.04|445.24|448.12|445.32|448.04|445.24|0
1634883230000|2021-10-22 06:13:50|447.95|445.15|448.04|445.24|448.04|445.24|447.95|445.15|0
1634883240000|2021-10-22 06:14:00|448.2|445.4|448.04|445.24|448.2|445.4|448.04|445.24|0
1634883250000|2021-10-22 06:14:10|447.87|445.07|447.95|445.15|447.95|445.15|447.87|445.07|0
1634883260000|2021-10-22 06:14:20|448.04|445.24|447.87|445.07|448.04|445.24|447.87|445.07|0
1634883270000|2021-10-22 06:14:30|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1634883280000|2021-10-22 06:14:40|448.12|445.32|448.04|445.24|448.12|445.32|448.04|445.24|0
1634883290000|2021-10-22 06:14:50|447.95|445.15|447.87|445.07|447.95|445.15|447.87|445.07|0
1634883300000|2021-10-22 06:15:00|448.04|445.24|447.95|445.15|448.04|445.24|447.87|445.07|0
1634883310000|2021-10-22 06:15:10|448.04|445.24|447.7|444.9|448.04|445.24|447.7|444.9|0
1634883320000|2021-10-22 06:15:20|447.53|444.73|447.7|444.9|447.7|444.9|447.53|444.73|0
1634883330000|2021-10-22 06:15:30|447.53|444.73|447.36|444.56|447.53|444.73|447.36|444.56|0
1634883340000|2021-10-22 06:15:40|447.44|444.64|447.44|444.64|447.44|444.64|447.44|444.64|0
1634883350000|2021-10-22 06:15:50|447.53|444.73|447.7|444.9|447.7|444.9|447.53|444.73|0
1634883360000|2021-10-22 06:16:00|447.78|444.98|447.87|445.07|447.87|445.07|447.78|444.98|0
1634883380000|2021-10-22 06:16:20|447.78|444.98|447.87|445.07|447.87|445.07|447.78|444.98|0
1634883390000|2021-10-22 06:16:30|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1634883400000|2021-10-22 06:16:40|447.53|444.73|447.44|444.64|447.53|444.73|447.44|444.64|0
1634883410000|2021-10-22 06:16:50|447.36|444.56|447.7|444.9|447.7|444.9|447.36|444.56|0
1634883420000|2021-10-22 06:17:00|447.87|445.07|447.7|444.9|447.87|445.07|447.7|444.9|0
1634883430000|2021-10-22 06:17:10|447.87|445.07|447.87|445.07|447.95|445.15|447.87|445.07|0
1634883440000|2021-10-22 06:17:20|447.95|445.15|447.87|445.07|447.95|445.15|447.87|445.07|0
1634883460000|2021-10-22 06:17:40|448.03|445.23|447.87|445.07|448.03|445.23|447.87|445.07|0
1634883470000|2021-10-22 06:17:50|447.78|444.98|447.87|445.07|447.87|445.07|447.78|444.98|0
1634883480000|2021-10-22 06:18:00|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1634883500000|2021-10-22 06:18:20|447.87|445.07|447.7|444.9|447.87|445.07|447.7|444.9|0
1634883510000|2021-10-22 06:18:30|447.61|444.81|447.7|444.9|447.7|444.9|447.61|444.81|0
1634883520000|2021-10-22 06:18:40|447.78|444.98|447.78|444.98|447.78|444.98|447.78|444.98|0
1634883540000|2021-10-22 06:19:00|447.87|445.07|447.87|445.07|447.87|445.07|447.87|445.07|0
1634883560000|2021-10-22 06:19:20|447.78|444.98|447.78|444.98|447.78|444.98|447.78|444.98|0
1634883570000|2021-10-22 06:19:30|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1634883600000|2021-10-22 06:20:00|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1634883610000|2021-10-22 06:20:10|447.61|444.81|447.53|444.73|447.61|444.81|447.53|444.73|0
1634883620000|2021-10-22 06:20:20|447.36|444.56|447.53|444.73|447.53|444.73|447.36|444.56|0
1634883630000|2021-10-22 06:20:30|447.61|444.81|447.53|444.73|447.61|444.81|447.53|444.73|0
1634883650000|2021-10-22 06:20:50|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1634883670000|2021-10-22 06:21:10|447.61|444.81|447.53|444.73|447.61|444.81|447.53|444.73|0
1634883680000|2021-10-22 06:21:20|447.61|444.81|447.7|444.9|447.7|444.9|447.53|444.73|0
1634883700000|2021-10-22 06:21:40|447.86|445.06|447.7|444.9|447.86|445.06|447.7|444.9|0
1634883710000|2021-10-22 06:21:50|447.53|444.73|447.61|444.81|447.61|444.81|447.53|444.73|0
1634883720000|2021-10-22 06:22:00|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1634883740000|2021-10-22 06:22:20|447.86|445.06|447.7|444.9|447.86|445.06|447.7|444.9|0
1634883750000|2021-10-22 06:22:30|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1634883780000|2021-10-22 06:23:00|447.7|444.9|448.03|445.23|448.03|445.23|447.7|444.9|0
1634883790000|2021-10-22 06:23:10|448.2|445.4|448.37|445.57|448.37|445.57|448.11|445.31|0
1634883800000|2021-10-22 06:23:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1634883820000|2021-10-22 06:23:40|448.28|445.48|448.28|445.48|448.37|445.57|448.2|445.4|0
1634883830000|2021-10-22 06:23:50|448.2|445.4|448.37|445.57|448.37|445.57|448.2|445.4|0
1634883840000|2021-10-22 06:24:00|448.45|445.65|448.37|445.57|448.45|445.65|448.37|445.57|0
1634883850000|2021-10-22 06:24:10|448.54|445.74|448.54|445.74|448.54|445.74|448.54|445.74|0
1634883860000|2021-10-22 06:24:20|448.62|445.82|448.54|445.74|448.62|445.82|448.37|445.57|0
1634883890000|2021-10-22 06:24:50|448.7|445.9|448.54|445.74|448.7|445.9|448.54|445.74|0
1634883900000|2021-10-22 06:25:00|448.7|445.9|448.54|445.74|448.7|445.9|448.54|445.74|0
1634883910000|2021-10-22 06:25:10|448.45|445.65|448.54|445.74|448.54|445.74|448.37|445.57|0
1634883920000|2021-10-22 06:25:20|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1634883930000|2021-10-22 06:25:30|448.87|446.07|448.7|445.9|448.87|446.07|448.7|445.9|0
1634883940000|2021-10-22 06:25:40|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1634883950000|2021-10-22 06:25:50|449.04|446.24|449.04|446.24|449.04|446.24|449.04|446.24|0
1634883960000|2021-10-22 06:26:00|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1634883970000|2021-10-22 06:26:10|449.04|446.24|449.04|446.24|449.04|446.24|449.04|446.24|0
1634883980000|2021-10-22 06:26:20|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1634883990000|2021-10-22 06:26:30|448.95|446.15|448.87|446.07|449.04|446.24|448.87|446.07|0
1634884000000|2021-10-22 06:26:40|448.7|445.9|448.7|445.9|448.87|446.07|448.7|445.9|0
1634884020000|2021-10-22 06:27:00|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1634884040000|2021-10-22 06:27:20|448.7|445.9|448.87|446.07|448.87|446.07|448.7|445.9|0
1634884060000|2021-10-22 06:27:40|449.04|446.24|449.04|446.24|449.04|446.24|449.04|446.24|0
1634884070000|2021-10-22 06:27:50|449.21|446.41|449.21|446.41|449.21|446.41|449.21|446.41|0
1634884090000|2021-10-22 06:28:10|449.38|446.58|449.38|446.58|449.46|446.66|449.38|446.58|0
1634884110000|2021-10-22 06:28:30|449.29|446.49|449.38|446.58|449.38|446.58|449.29|446.49|0
1634884120000|2021-10-22 06:28:40|449.21|446.41|449.21|446.41|449.21|446.41|449.21|446.41|0
1634884130000|2021-10-22 06:28:50|449.04|446.24|449.04|446.24|449.21|446.41|449.04|446.24|0
1634884140000|2021-10-22 06:29:00|448.87|446.07|449.04|446.24|449.04|446.24|448.87|446.07|0
1634884150000|2021-10-22 06:29:10|449.12|446.32|449.04|446.24|449.12|446.32|449.04|446.24|0
1634884180000|2021-10-22 06:29:40|449.12|446.32|449.21|446.41|449.21|446.41|449.04|446.24|0
1634884190000|2021-10-22 06:29:50|449.04|446.24|449.04|446.24|449.04|446.24|449.04|446.24|0
1634884220000|2021-10-22 06:30:20|448.7|445.9|448.7|445.9|448.87|446.07|448.7|445.9|0
1634884240000|2021-10-22 06:30:40|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1634884250000|2021-10-22 06:30:50|448.87|446.07|449.12|446.32|449.12|446.32|448.87|446.07|0
1634884260000|2021-10-22 06:31:00|449.21|446.41|449.04|446.24|449.21|446.41|449.04|446.24|0
1634884270000|2021-10-22 06:31:10|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1634884280000|2021-10-22 06:31:20|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1634884290000|2021-10-22 06:31:30|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1634884300000|2021-10-22 06:31:40|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1634884310000|2021-10-22 06:31:50|448.87|446.07|448.78|445.98|448.87|446.07|448.78|445.98|0
1634884320000|2021-10-22 06:32:00|448.87|446.07|448.87|446.07|448.87|446.07|448.7|445.9|0
1634884330000|2021-10-22 06:32:10|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1634884340000|2021-10-22 06:32:20|448.87|446.07|448.7|445.9|448.87|446.07|448.7|445.9|0
1634884350000|2021-10-22 06:32:30|448.87|446.07|448.87|446.07|448.87|446.07|448.7|445.9|0
1634884390000|2021-10-22 06:33:10|448.7|445.9|448.87|446.07|448.87|446.07|448.7|445.9|0
1634884400000|2021-10-22 06:33:20|448.7|445.9|448.87|446.07|448.87|446.07|448.7|445.9|0
1634884420000|2021-10-22 06:33:40|448.7|445.9|448.7|445.9|448.87|446.07|448.7|445.9|0
1634884440000|2021-10-22 06:34:00|448.53|445.73|448.53|445.73|448.7|445.9|448.53|445.73|0
1634884460000|2021-10-22 06:34:20|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634884470000|2021-10-22 06:34:30|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634884480000|2021-10-22 06:34:40|448.44|445.64|448.36|445.56|448.53|445.73|448.36|445.56|0
1634884510000|2021-10-22 06:35:10|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634884530000|2021-10-22 06:35:30|448.36|445.56|448.53|445.73|448.53|445.73|448.36|445.56|0
1634884560000|2021-10-22 06:36:00|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1634884600000|2021-10-22 06:36:40|448.19|445.39|447.86|445.06|448.19|445.39|447.86|445.06|0
1634884610000|2021-10-22 06:36:50|448.03|445.23|448.03|445.23|448.03|445.23|448.03|445.23|0
1634884620000|2021-10-22 06:37:00|448.11|445.31|448.19|445.39|448.19|445.39|448.03|445.23|0
1634884630000|2021-10-22 06:37:10|448.03|445.23|448.19|445.39|448.19|445.39|448.03|445.23|0
1634884660000|2021-10-22 06:37:40|448.11|445.31|448.11|445.31|448.11|445.31|448.11|445.31|0
1634884670000|2021-10-22 06:37:50|448.03|445.23|448.19|445.39|448.19|445.39|448.03|445.23|0
1634884680000|2021-10-22 06:38:00|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634884700000|2021-10-22 06:38:20|448.53|445.73|448.36|445.56|448.53|445.73|448.36|445.56|0
1634884710000|2021-10-22 06:38:30|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1634884720000|2021-10-22 06:38:40|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634884730000|2021-10-22 06:38:50|448.44|445.64|448.36|445.56|448.53|445.73|448.36|445.56|0
1634884740000|2021-10-22 06:39:00|448.53|445.73|448.61|445.81|448.61|445.81|448.53|445.73|0
1634884750000|2021-10-22 06:39:10|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634884760000|2021-10-22 06:39:20|448.61|445.81|448.7|445.9|448.7|445.9|448.53|445.73|0
1634884770000|2021-10-22 06:39:30|448.61|445.81|448.61|445.81|448.7|445.9|448.61|445.81|0
1634884780000|2021-10-22 06:39:40|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1634884790000|2021-10-22 06:39:50|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1634884800000|2021-10-22 06:40:00|448.7|445.9|448.7|445.9|448.87|446.07|448.7|445.9|0
1634884810000|2021-10-22 06:40:10|448.61|445.81|448.19|445.39|448.61|445.81|448.19|445.39|0
1634884820000|2021-10-22 06:40:20|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634884830000|2021-10-22 06:40:30|448.27|445.47|448.36|445.56|448.36|445.56|448.27|445.47|0
1634884840000|2021-10-22 06:40:40|448.27|445.47|448.19|445.39|448.27|445.47|448.19|445.39|0
1634884850000|2021-10-22 06:40:50|448.27|445.47|448.03|445.23|448.27|445.47|448.03|445.23|0
1634884870000|2021-10-22 06:41:10|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1634884890000|2021-10-22 06:41:30|448.19|445.39|448.11|445.31|448.19|445.39|448.11|445.31|0
1634884900000|2021-10-22 06:41:40|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1634884910000|2021-10-22 06:41:50|448.36|445.56|448.27|445.47|448.36|445.56|448.27|445.47|0
1634884920000|2021-10-22 06:42:00|448.36|445.56|448.19|445.39|448.36|445.56|448.19|445.39|0
1634884930000|2021-10-22 06:42:10|448.27|445.47|448.27|445.47|448.27|445.47|448.19|445.39|0
1634884940000|2021-10-22 06:42:20|448.19|445.39|448.19|445.39|448.19|445.39|448.02|445.22|0
1634884950000|2021-10-22 06:42:30|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634884970000|2021-10-22 06:42:50|448.44|445.64|448.61|445.81|448.61|445.81|448.44|445.64|0
1634884980000|2021-10-22 06:43:00|448.53|445.73|448.53|445.73|448.7|445.9|448.53|445.73|0
1634884990000|2021-10-22 06:43:10|448.61|445.81|448.53|445.73|448.61|445.81|448.53|445.73|0
1634885020000|2021-10-22 06:43:40|448.36|445.56|448.53|445.73|448.53|445.73|448.36|445.56|0
1634885030000|2021-10-22 06:43:50|448.7|445.9|448.87|446.07|448.87|446.07|448.7|445.9|0
1634885050000|2021-10-22 06:44:10|448.95|446.15|448.86|446.06|448.95|446.15|448.86|446.06|0
1634885060000|2021-10-22 06:44:20|448.95|446.15|448.86|446.06|448.95|446.15|448.86|446.06|0
1634885090000|2021-10-22 06:44:50|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1634885100000|2021-10-22 06:45:00|448.61|445.81|448.61|445.81|448.61|445.81|448.61|445.81|0
1634885110000|2021-10-22 06:45:10|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634885120000|2021-10-22 06:45:20|448.36|445.56|448.53|445.73|448.53|445.73|448.36|445.56|0
1634885130000|2021-10-22 06:45:30|448.36|445.56|448.36|445.56|448.44|445.64|448.36|445.56|0
1634885140000|2021-10-22 06:45:40|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634885150000|2021-10-22 06:45:50|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634885170000|2021-10-22 06:46:10|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1634885180000|2021-10-22 06:46:20|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634885190000|2021-10-22 06:46:30|448.44|445.64|448.36|445.56|448.44|445.64|448.36|445.56|0
1634885200000|2021-10-22 06:46:40|448.44|445.64|448.36|445.56|448.44|445.64|448.36|445.56|0
1634885220000|2021-10-22 06:47:00|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634885250000|2021-10-22 06:47:30|448.61|445.81|448.7|445.9|448.7|445.9|448.61|445.81|0
1634885270000|2021-10-22 06:47:50|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634885280000|2021-10-22 06:48:00|449.03|446.23|448.86|446.06|449.03|446.23|448.86|446.06|0
1634885290000|2021-10-22 06:48:10|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1634885300000|2021-10-22 06:48:20|448.86|446.06|449.03|446.23|449.03|446.23|448.86|446.06|0
1634885310000|2021-10-22 06:48:30|449.11|446.31|449.03|446.23|449.11|446.31|449.03|446.23|0
1634885320000|2021-10-22 06:48:40|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1634885330000|2021-10-22 06:48:50|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1634885340000|2021-10-22 06:49:00|449.2|446.4|449.03|446.23|449.2|446.4|449.03|446.23|0
1634885350000|2021-10-22 06:49:10|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634885360000|2021-10-22 06:49:20|448.94|446.14|448.86|446.06|448.94|446.14|448.86|446.06|0
1634885370000|2021-10-22 06:49:30|448.94|446.14|448.86|446.06|448.94|446.14|448.86|446.06|0
1634885390000|2021-10-22 06:49:50|448.69|445.89|448.78|445.98|448.78|445.98|448.69|445.89|0
1634885400000|2021-10-22 06:50:00|448.69|445.89|448.78|445.98|448.78|445.98|448.69|445.89|0
1634885410000|2021-10-22 06:50:10|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634885420000|2021-10-22 06:50:20|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634885430000|2021-10-22 06:50:30|448.61|445.81|448.53|445.73|448.69|445.89|448.53|445.73|0
1634885450000|2021-10-22 06:50:50|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1634885460000|2021-10-22 06:51:00|448.36|445.56|448.53|445.73|448.61|445.81|448.36|445.56|0
1634885470000|2021-10-22 06:51:10|448.61|445.81|448.69|445.89|448.69|445.89|448.61|445.81|0
1634885480000|2021-10-22 06:51:20|448.53|445.73|448.61|445.81|448.61|445.81|448.53|445.73|0
1634885490000|2021-10-22 06:51:30|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634885500000|2021-10-22 06:51:40|448.61|445.81|448.69|445.89|448.69|445.89|448.53|445.73|0
1634885510000|2021-10-22 06:51:50|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1634885530000|2021-10-22 06:52:10|448.36|445.56|448.53|445.73|448.53|445.73|448.36|445.56|0
1634885550000|2021-10-22 06:52:30|448.36|445.56|448.44|445.64|448.53|445.73|448.36|445.56|0
1634885560000|2021-10-22 06:52:40|448.36|445.56|448.53|445.73|448.53|445.73|448.36|445.56|0
1634885570000|2021-10-22 06:52:50|448.52|445.72|448.69|445.89|448.69|445.89|448.52|445.72|0
1634885580000|2021-10-22 06:53:00|448.61|445.81|448.52|445.72|448.61|445.81|448.52|445.72|0
1634885590000|2021-10-22 06:53:10|448.36|445.56|448.52|445.72|448.52|445.72|448.36|445.56|0
1634885600000|2021-10-22 06:53:20|448.36|445.56|448.44|445.64|448.44|445.64|448.36|445.56|0
1634885610000|2021-10-22 06:53:30|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1634885630000|2021-10-22 06:53:50|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1634885640000|2021-10-22 06:54:00|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634885660000|2021-10-22 06:54:20|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634885680000|2021-10-22 06:54:40|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634885690000|2021-10-22 06:54:50|448.86|446.06|448.86|446.06|448.86|446.06|448.77|445.97|0
1634885700000|2021-10-22 06:55:00|448.69|445.89|448.52|445.72|448.69|445.89|448.52|445.72|0
1634885710000|2021-10-22 06:55:10|448.6|445.8|448.52|445.72|448.6|445.8|448.52|445.72|0
1634885720000|2021-10-22 06:55:20|448.6|445.8|448.52|445.72|448.69|445.89|448.52|445.72|0
1634885730000|2021-10-22 06:55:30|448.69|445.89|448.52|445.72|448.69|445.89|448.52|445.72|0
1634885740000|2021-10-22 06:55:40|448.69|445.89|448.52|445.72|448.69|445.89|448.52|445.72|0
1634885750000|2021-10-22 06:55:50|448.69|445.89|448.86|446.06|448.86|446.06|448.69|445.89|0
1634885760000|2021-10-22 06:56:00|448.69|445.89|448.69|445.89|448.69|445.89|448.6|445.8|0
1634885770000|2021-10-22 06:56:10|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634885780000|2021-10-22 06:56:20|449.03|446.23|449.2|446.4|449.2|446.4|449.03|446.23|0
1634885790000|2021-10-22 06:56:30|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1634885800000|2021-10-22 06:56:40|449.03|446.23|448.86|446.06|449.03|446.23|448.86|446.06|0
1634885810000|2021-10-22 06:56:50|448.69|445.89|448.69|445.89|448.69|445.89|448.52|445.72|0
1634885840000|2021-10-22 06:57:20|448.86|446.06|448.69|445.89|448.86|446.06|448.69|445.89|0
1634885850000|2021-10-22 06:57:30|448.6|445.8|448.69|445.89|448.69|445.89|448.6|445.8|0
1634885870000|2021-10-22 06:57:50|448.52|445.72|448.6|445.8|448.6|445.8|448.52|445.72|0
1634885880000|2021-10-22 06:58:00|448.52|445.72|448.69|445.89|448.69|445.89|448.52|445.72|0
1634885890000|2021-10-22 06:58:10|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1634885900000|2021-10-22 06:58:20|448.77|445.97|448.69|445.89|448.77|445.97|448.69|445.89|0
1634885910000|2021-10-22 06:58:30|448.77|445.97|448.69|445.89|448.86|446.06|448.69|445.89|0
1634885920000|2021-10-22 06:58:40|448.77|445.97|448.52|445.72|448.77|445.97|448.52|445.72|0
1634885930000|2021-10-22 06:58:50|448.6|445.8|448.86|446.06|448.86|446.06|448.6|445.8|0
1634885940000|2021-10-22 06:59:00|448.69|445.89|448.86|446.06|448.86|446.06|448.69|445.89|0
1634885960000|2021-10-22 06:59:20|448.94|446.14|448.94|446.14|448.94|446.14|448.86|446.06|0
1634885970000|2021-10-22 06:59:30|449.03|446.23|448.86|446.06|449.03|446.23|448.86|446.06|0
1634885980000|2021-10-22 06:59:40|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1634885990000|2021-10-22 06:59:50|448.86|446.06|449.03|446.23|449.03|446.23|448.86|446.06|0
1634886000000|2021-10-22 07:00:00|448.69|445.89|448.52|445.72|448.69|445.89|448.52|445.72|0
1634886010000|2021-10-22 07:00:10|448.35|445.55|448.19|445.39|448.43|445.63|448.19|445.39|0
1634886020000|2021-10-22 07:00:20|448.35|445.55|448.43|445.63|448.43|445.63|448.19|445.39|0
1634886030000|2021-10-22 07:00:30|448.69|445.89|448.52|445.72|448.69|445.89|448.52|445.72|0
1634886040000|2021-10-22 07:00:40|448.35|445.55|448.52|445.72|448.52|445.72|448.35|445.55|0
1634886050000|2021-10-22 07:00:50|448.86|446.06|449.03|446.23|449.03|446.23|448.86|446.06|0
1634886060000|2021-10-22 07:01:00|448.86|446.06|448.86|446.06|449.03|446.23|448.86|446.06|0
1634886070000|2021-10-22 07:01:10|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1634886080000|2021-10-22 07:01:20|448.52|445.72|448.6|445.8|448.6|445.8|448.52|445.72|0
1634886090000|2021-10-22 07:01:30|448.52|445.72|448.02|445.22|448.52|445.72|448.02|445.22|0
1634886100000|2021-10-22 07:01:40|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1634886110000|2021-10-22 07:01:50|448.1|445.3|448.52|445.72|448.52|445.72|448.1|445.3|0
1634886120000|2021-10-22 07:02:00|448.43|445.63|448.18|445.38|448.43|445.63|448.18|445.38|0
1634886130000|2021-10-22 07:02:10|448.02|445.22|447.85|445.05|448.02|445.22|447.85|445.05|0
1634886140000|2021-10-22 07:02:20|448.02|445.22|448.18|445.38|448.18|445.38|448.02|445.22|0
1634886150000|2021-10-22 07:02:30|448.02|445.22|448.18|445.38|448.18|445.38|448.02|445.22|0
1634886160000|2021-10-22 07:02:40|448.02|445.22|448.35|445.55|448.35|445.55|448.02|445.22|0
1634886170000|2021-10-22 07:02:50|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1634886180000|2021-10-22 07:03:00|448.35|445.55|448.52|445.72|448.69|445.89|448.35|445.55|0
1634886190000|2021-10-22 07:03:10|448.6|445.8|448.69|445.89|448.69|445.89|448.52|445.72|0
1634886200000|2021-10-22 07:03:20|448.52|445.72|448.52|445.72|448.69|445.89|448.52|445.72|0
1634886210000|2021-10-22 07:03:30|448.35|445.55|448.35|445.55|448.52|445.72|448.35|445.55|0
1634886220000|2021-10-22 07:03:40|448.52|445.72|448.02|445.22|448.52|445.72|448.02|445.22|0
1634886230000|2021-10-22 07:03:50|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1634886240000|2021-10-22 07:04:00|448.35|445.55|448.35|445.55|448.35|445.55|448.18|445.38|0
1634886250000|2021-10-22 07:04:10|448.18|445.38|448.18|445.38|448.35|445.55|448.18|445.38|0
1634886260000|2021-10-22 07:04:20|448.26|445.46|448.18|445.38|448.43|445.63|448.18|445.38|0
1634886270000|2021-10-22 07:04:30|448.35|445.55|448.35|445.55|448.52|445.72|448.35|445.55|0
1634886290000|2021-10-22 07:04:50|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1634886300000|2021-10-22 07:05:00|447.98|445.58|447.98|445.58|448.15|445.75|447.98|445.58|0
1634886310000|2021-10-22 07:05:10|447.82|445.42|448.15|445.75|448.15|445.75|447.82|445.42|0
1634886320000|2021-10-22 07:05:20|448.32|445.92|448.32|445.92|448.32|445.92|448.32|445.92|0
1634886330000|2021-10-22 07:05:30|448.15|445.75|447.9|445.5|448.15|445.75|447.9|445.5|0
1634886340000|2021-10-22 07:05:40|447.73|445.33|447.98|445.58|447.98|445.58|447.73|445.33|0
1634886350000|2021-10-22 07:05:50|447.82|445.42|448.15|445.75|448.15|445.75|447.82|445.42|0
1634886360000|2021-10-22 07:06:00|447.98|445.58|448.15|445.75|448.15|445.75|447.98|445.58|0
1634886370000|2021-10-22 07:06:10|448.06|445.66|448.15|445.75|448.15|445.75|447.98|445.58|0
1634886380000|2021-10-22 07:06:20|447.98|445.58|448.15|445.75|448.15|445.75|447.98|445.58|0
1634886390000|2021-10-22 07:06:30|448.06|445.66|447.98|445.58|448.15|445.75|447.98|445.58|0
1634886400000|2021-10-22 07:06:40|447.81|445.41|447.65|445.25|447.81|445.41|447.65|445.25|0
1634886410000|2021-10-22 07:06:50|447.56|445.16|447.65|445.25|447.65|445.25|447.48|445.08|0
1634886420000|2021-10-22 07:07:00|447.56|445.16|447.56|445.16|447.65|445.25|447.56|445.16|0
1634886430000|2021-10-22 07:07:10|447.65|445.25|447.65|445.25|447.81|445.41|447.65|445.25|0
1634886440000|2021-10-22 07:07:20|447.56|445.16|447.48|445.08|447.56|445.16|447.31|444.91|0
1634886450000|2021-10-22 07:07:30|447.65|445.25|447.81|445.41|447.81|445.41|447.65|445.25|0
1634886460000|2021-10-22 07:07:40|447.65|445.25|447.65|445.25|447.65|445.25|447.48|445.08|0
1634886470000|2021-10-22 07:07:50|447.48|445.08|447.48|445.08|447.65|445.25|447.48|445.08|0
1634886480000|2021-10-22 07:08:00|447.56|445.16|447.31|444.91|447.56|445.16|447.31|444.91|0
1634886490000|2021-10-22 07:08:10|447.48|445.08|447.31|444.91|447.48|445.08|447.31|444.91|0
1634886500000|2021-10-22 07:08:20|447.48|445.08|447.65|445.25|447.65|445.25|447.48|445.08|0
1634886510000|2021-10-22 07:08:30|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1634886540000|2021-10-22 07:09:00|447.31|444.91|447.31|444.91|447.31|444.91|447.31|444.91|0
1634886550000|2021-10-22 07:09:10|447.39|444.99|447.31|444.91|447.39|444.99|447.31|444.91|0
1634886560000|2021-10-22 07:09:20|447.14|444.74|446.97|444.57|447.14|444.74|446.97|444.57|0
1634886570000|2021-10-22 07:09:30|447.14|444.74|446.97|444.57|447.14|444.74|446.97|444.57|0
1634886580000|2021-10-22 07:09:40|447.14|444.74|446.97|444.57|447.14|444.74|446.97|444.57|0
1634886590000|2021-10-22 07:09:50|447.14|444.74|447.31|444.91|447.31|444.91|447.14|444.74|0
1634886600000|2021-10-22 07:10:00|447.14|444.74|446.97|444.57|447.31|444.91|446.97|444.57|0
1634886610000|2021-10-22 07:10:10|446.8|444.4|446.8|444.4|446.8|444.4|446.8|444.4|0
1634886620000|2021-10-22 07:10:20|446.64|444.24|446.64|444.24|446.64|444.24|446.47|444.07|0
1634886630000|2021-10-22 07:10:30|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1634886640000|2021-10-22 07:10:40|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1634886650000|2021-10-22 07:10:50|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1634886660000|2021-10-22 07:11:00|446.3|443.9|446.13|443.73|446.3|443.9|446.13|443.73|0
1634886670000|2021-10-22 07:11:10|446.3|443.9|446.47|444.07|446.47|444.07|446.3|443.9|0
1634886680000|2021-10-22 07:11:20|446.3|443.9|446.13|443.73|446.3|443.9|446.13|443.73|0
1634886690000|2021-10-22 07:11:30|445.96|443.56|445.8|443.4|445.96|443.56|445.8|443.4|0
1634886700000|2021-10-22 07:11:40|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1634886710000|2021-10-22 07:11:50|445.88|443.48|446.3|443.9|446.3|443.9|445.88|443.48|0
1634886720000|2021-10-22 07:12:00|446.47|444.07|446.72|444.32|446.72|444.32|446.47|444.07|0
1634886730000|2021-10-22 07:12:10|446.64|444.24|446.64|444.24|446.8|444.4|446.64|444.24|0
1634886740000|2021-10-22 07:12:20|446.72|444.32|446.8|444.4|446.8|444.4|446.72|444.32|0
1634886750000|2021-10-22 07:12:30|446.97|444.57|446.97|444.57|446.97|444.57|446.97|444.57|0
1634886760000|2021-10-22 07:12:40|446.8|444.4|446.97|444.57|446.97|444.57|446.8|444.4|0
1634886770000|2021-10-22 07:12:50|447.14|444.74|447.14|444.74|447.14|444.74|446.97|444.57|0
1634886780000|2021-10-22 07:13:00|447.31|444.91|447.64|445.24|447.64|445.24|447.31|444.91|0
1634886790000|2021-10-22 07:13:10|447.56|445.16|447.48|445.08|447.56|445.16|447.48|445.08|0
1634886800000|2021-10-22 07:13:20|447.31|444.91|447.22|444.82|447.31|444.91|447.22|444.82|0
1634886810000|2021-10-22 07:13:30|447.14|444.74|447.31|444.91|447.31|444.91|447.14|444.74|0
1634886820000|2021-10-22 07:13:40|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1634886830000|2021-10-22 07:13:50|447.31|444.91|447.14|444.74|447.31|444.91|446.97|444.57|0
1634886840000|2021-10-22 07:14:00|447.05|444.65|447.31|444.91|447.31|444.91|447.05|444.65|0
1634886850000|2021-10-22 07:14:10|447.22|444.82|447.31|444.91|447.48|445.08|447.22|444.82|0
1634886860000|2021-10-22 07:14:20|447.48|445.08|447.39|444.99|447.48|445.08|447.39|444.99|0
1634886870000|2021-10-22 07:14:30|447.31|444.91|447.14|444.74|447.31|444.91|447.14|444.74|0
1634886880000|2021-10-22 07:14:40|446.97|444.57|446.97|444.57|446.97|444.57|446.97|444.57|0
1634886890000|2021-10-22 07:14:50|447.05|444.65|447.14|444.74|447.14|444.74|447.05|444.65|0
1634886900000|2021-10-22 07:15:00|447.22|444.82|446.97|444.57|447.22|444.82|446.97|444.57|0
1634886910000|2021-10-22 07:15:10|447.14|444.74|447.14|444.74|447.14|444.74|447.14|444.74|0
1634886920000|2021-10-22 07:15:20|446.97|444.57|446.97|444.57|447.05|444.65|446.97|444.57|0
1634886930000|2021-10-22 07:15:30|446.8|444.4|447.14|444.74|447.14|444.74|446.8|444.4|0
1634886940000|2021-10-22 07:15:40|446.97|444.57|446.88|444.48|446.97|444.57|446.88|444.48|0
1634886950000|2021-10-22 07:15:50|446.8|444.4|446.97|444.57|446.97|444.57|446.8|444.4|0
1634886960000|2021-10-22 07:16:00|446.8|444.4|446.97|444.57|446.97|444.57|446.8|444.4|0
1634886970000|2021-10-22 07:16:10|447.14|444.74|447.05|444.65|447.14|444.74|446.97|444.57|0
1634886980000|2021-10-22 07:16:20|447.14|444.74|447.31|444.91|447.31|444.91|447.14|444.74|0
1634886990000|2021-10-22 07:16:30|447.39|444.99|447.47|445.07|447.56|445.16|447.39|444.99|0
1634887000000|2021-10-22 07:16:40|447.64|445.24|447.47|445.07|447.64|445.24|447.47|445.07|0
1634887010000|2021-10-22 07:16:50|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1634887020000|2021-10-22 07:17:00|447.81|445.41|447.81|445.41|447.81|445.41|447.81|445.41|0
1634887030000|2021-10-22 07:17:10|447.98|445.58|447.81|445.41|447.98|445.58|447.81|445.41|0
1634887040000|2021-10-22 07:17:20|447.89|445.49|447.98|445.58|447.98|445.58|447.81|445.41|0
1634887050000|2021-10-22 07:17:30|448.15|445.75|448.15|445.75|448.15|445.75|447.98|445.58|0
1634887060000|2021-10-22 07:17:40|448.32|445.92|448.48|446.08|448.48|446.08|448.32|445.92|0
1634887070000|2021-10-22 07:17:50|447.98|445.58|447.98|445.58|447.98|445.58|447.81|445.41|0
1634887080000|2021-10-22 07:18:00|447.31|444.91|447.81|445.41|447.81|445.41|447.31|444.91|0
1634887090000|2021-10-22 07:18:10|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1634887100000|2021-10-22 07:18:20|447.81|445.41|447.98|445.58|447.98|445.58|447.64|445.24|0
1634887120000|2021-10-22 07:18:40|448.15|445.75|448.31|445.91|448.31|445.91|448.15|445.75|0
1634887130000|2021-10-22 07:18:50|448.48|446.08|448.31|445.91|448.48|446.08|448.31|445.91|0
1634887140000|2021-10-22 07:19:00|448.15|445.75|448.56|446.16|448.56|446.16|448.15|445.75|0
1634887150000|2021-10-22 07:19:10|448.82|446.42|448.82|446.42|448.82|446.42|448.73|446.33|0
1634887160000|2021-10-22 07:19:20|448.65|446.25|448.65|446.25|448.65|446.25|448.48|446.08|0
1634887180000|2021-10-22 07:19:40|448.82|446.42|448.82|446.42|448.82|446.42|448.65|446.25|0
1634887190000|2021-10-22 07:19:50|448.48|446.08|448.48|446.08|448.48|446.08|448.39|445.99|0
1634887200000|2021-10-22 07:20:00|448.31|445.91|448.15|445.75|448.31|445.91|448.15|445.75|0
1634887210000|2021-10-22 07:20:10|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1634887220000|2021-10-22 07:20:20|447.81|445.41|447.81|445.41|447.89|445.49|447.81|445.41|0
1634887240000|2021-10-22 07:20:40|447.64|445.24|447.55|445.15|447.64|445.24|447.55|445.15|0
1634887250000|2021-10-22 07:20:50|447.64|445.24|447.64|445.24|447.64|445.24|447.47|445.07|0
1634887260000|2021-10-22 07:21:00|447.47|445.07|447.3|444.9|447.47|445.07|447.14|444.74|0
1634887270000|2021-10-22 07:21:10|447.47|445.07|447.39|444.99|447.47|445.07|447.39|444.99|0
1634887280000|2021-10-22 07:21:20|447.14|444.74|447.39|444.99|447.39|444.99|447.14|444.74|0
1634887290000|2021-10-22 07:21:30|447.47|445.07|447.47|445.07|447.47|445.07|447.3|444.9|0
1634887300000|2021-10-22 07:21:40|447.64|445.24|447.47|445.07|447.64|445.24|447.47|445.07|0
1634887310000|2021-10-22 07:21:50|447.64|445.24|447.47|445.07|447.64|445.24|447.47|445.07|0
1634887320000|2021-10-22 07:22:00|447.64|445.24|447.81|445.41|447.81|445.41|447.64|445.24|0
1634887330000|2021-10-22 07:22:10|447.98|445.58|447.98|445.58|448.15|445.75|447.98|445.58|0
1634887340000|2021-10-22 07:22:20|448.06|445.66|448.06|445.66|448.06|445.66|447.98|445.58|0
1634887350000|2021-10-22 07:22:30|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1634887370000|2021-10-22 07:22:50|447.89|445.49|448.14|445.74|448.14|445.74|447.89|445.49|0
1634887380000|2021-10-22 07:23:00|447.98|445.58|447.89|445.49|447.98|445.58|447.89|445.49|0
1634887390000|2021-10-22 07:23:10|447.98|445.58|448.14|445.74|448.14|445.74|447.98|445.58|0
1634887400000|2021-10-22 07:23:20|448.31|445.91|448.99|446.59|448.99|446.59|448.31|445.91|0
1634887410000|2021-10-22 07:23:30|449.15|446.75|448.99|446.59|449.15|446.75|448.99|446.59|0
1634887420000|2021-10-22 07:23:40|449.15|446.75|449.32|446.92|449.32|446.92|448.99|446.59|0
1634887430000|2021-10-22 07:23:50|449.49|447.09|450|447.6|450|447.6|449.49|447.09|0
1634887440000|2021-10-22 07:24:00|450.33|447.93|450.17|447.77|450.41|448.01|450.17|447.77|0
1634887450000|2021-10-22 07:24:10|450.08|447.68|450.5|448.1|450.5|448.1|450.08|447.68|0
1634887460000|2021-10-22 07:24:20|450.67|448.27|450.5|448.1|450.84|448.44|450.5|448.1|0
1634887470000|2021-10-22 07:24:30|450.33|447.93|450.67|448.27|450.67|448.27|450.33|447.93|0
1634887480000|2021-10-22 07:24:40|450.84|448.44|451.51|449.11|451.51|449.11|450.84|448.44|0
1634887490000|2021-10-22 07:24:50|451.68|449.28|451.85|449.45|452.02|449.62|451.68|449.28|0
1634887500000|2021-10-22 07:25:00|452.02|449.62|451.85|449.45|452.36|449.96|451.85|449.45|0
1634887510000|2021-10-22 07:25:10|451.68|449.28|451.51|449.11|451.68|449.28|451.51|449.11|0
1634887520000|2021-10-22 07:25:20|451.35|448.95|451.6|449.2|451.6|449.2|451.35|448.95|0
1634887530000|2021-10-22 07:25:30|451.51|449.11|450.84|448.44|451.51|449.11|450.84|448.44|0
1634887540000|2021-10-22 07:25:40|450.67|448.27|451.01|448.61|451.01|448.61|450.67|448.27|0
1634887550000|2021-10-22 07:25:50|450.84|448.44|450.33|447.93|450.84|448.44|450.33|447.93|0
1634887560000|2021-10-22 07:26:00|450.5|448.1|450.08|447.68|450.5|448.1|450.08|447.68|0
1634887570000|2021-10-22 07:26:10|450.16|447.76|450.33|447.93|450.33|447.93|450|447.6|0
1634887580000|2021-10-22 07:26:20|450.5|448.1|450.16|447.76|450.5|448.1|450.16|447.76|0
1634887590000|2021-10-22 07:26:30|450|447.6|449.49|447.09|450|447.6|449.49|447.09|0
1634887600000|2021-10-22 07:26:40|449.66|447.26|449.49|447.09|449.66|447.26|449.49|447.09|0
1634887610000|2021-10-22 07:26:50|449.66|447.26|449.49|447.09|449.66|447.26|449.49|447.09|0
1634887620000|2021-10-22 07:27:00|450|447.6|450.33|447.93|450.33|447.93|450|447.6|0
1634887630000|2021-10-22 07:27:10|450.16|447.76|450.33|447.93|450.33|447.93|450.16|447.76|0
1634887640000|2021-10-22 07:27:20|450|447.6|450.16|447.76|450.33|447.93|450|447.6|0
1634887650000|2021-10-22 07:27:30|450|447.6|449.66|447.26|450|447.6|449.66|447.26|0
1634887660000|2021-10-22 07:27:40|449.49|447.09|449.49|447.09|449.66|447.26|449.49|447.09|0
1634887670000|2021-10-22 07:27:50|449.32|446.92|449.4|447|449.49|447.09|449.32|446.92|0
1634887680000|2021-10-22 07:28:00|449.49|447.09|449.4|447|449.66|447.26|449.4|447|0
1634887690000|2021-10-22 07:28:10|449.32|446.92|449.66|447.26|449.83|447.43|449.32|446.92|0
1634887700000|2021-10-22 07:28:20|449.57|447.17|449.32|446.92|449.57|447.17|449.32|446.92|0
1634887710000|2021-10-22 07:28:30|449.49|447.09|449.32|446.92|449.49|447.09|449.32|446.92|0
1634887720000|2021-10-22 07:28:40|449.49|447.09|449.83|447.43|449.83|447.43|449.32|446.92|0
1634887730000|2021-10-22 07:28:50|449.99|447.59|449.91|447.51|450.08|447.68|449.91|447.51|0
1634887740000|2021-10-22 07:29:00|449.99|447.59|449.66|447.26|449.99|447.59|449.66|447.26|0
1634887750000|2021-10-22 07:29:10|449.83|447.43|450.16|447.76|450.16|447.76|449.83|447.43|0
1634887760000|2021-10-22 07:29:20|450.33|447.93|450.5|448.1|450.5|448.1|450.33|447.93|0
1634887770000|2021-10-22 07:29:30|450.41|448.01|450.33|447.93|450.5|448.1|450.33|447.93|0
1634887780000|2021-10-22 07:29:40|450.16|447.76|450.16|447.76|450.33|447.93|450.16|447.76|0
1634887790000|2021-10-22 07:29:50|449.99|447.59|450.33|447.93|450.33|447.93|449.99|447.59|0
1634887800000|2021-10-22 07:30:00|450.84|448.44|450.84|448.44|451.17|448.77|450.84|448.44|0
1634887810000|2021-10-22 07:30:10|451.01|448.61|451.34|448.94|451.34|448.94|450.92|448.52|0
1634887820000|2021-10-22 07:30:20|451.51|449.11|452.02|449.62|452.02|449.62|451.51|449.11|0
1634887830000|2021-10-22 07:30:30|451.85|449.45|452.19|449.79|452.53|450.13|451.85|449.45|0
1634887840000|2021-10-22 07:30:40|451.85|449.45|451.68|449.28|452.02|449.62|451.68|449.28|0
1634887850000|2021-10-22 07:30:50|451.51|449.11|451.34|448.94|451.51|449.11|451.17|448.77|0
1634887860000|2021-10-22 07:31:00|451.51|449.11|451.51|449.11|451.68|449.28|451.51|449.11|0
1634887870000|2021-10-22 07:31:10|451.34|448.94|451.26|448.86|451.34|448.94|451.26|448.86|0
1634887880000|2021-10-22 07:31:20|451.34|448.94|451.17|448.77|451.34|448.94|451.17|448.77|0
1634887890000|2021-10-22 07:31:30|451.34|448.94|451.51|449.11|451.51|449.11|451.34|448.94|0
1634887910000|2021-10-22 07:31:50|451.68|449.28|451.68|449.28|451.68|449.28|451.68|449.28|0
1634887920000|2021-10-22 07:32:00|451.34|448.94|450.84|448.44|451.34|448.94|450.84|448.44|0
1634887930000|2021-10-22 07:32:10|451.01|448.61|450.84|448.44|451.01|448.61|450.84|448.44|0
1634887940000|2021-10-22 07:32:20|451.09|448.69|451.34|448.94|451.34|448.94|451.01|448.61|0
1634887950000|2021-10-22 07:32:30|451.17|448.77|450.84|448.44|451.17|448.77|450.84|448.44|0
1634887960000|2021-10-22 07:32:40|450.67|448.27|450.75|448.35|450.75|448.35|450.67|448.27|0
1634887970000|2021-10-22 07:32:50|450.58|448.18|450.5|448.1|450.58|448.18|450.5|448.1|0
1634887980000|2021-10-22 07:33:00|450.67|448.27|450.67|448.27|450.67|448.27|450.58|448.18|0
1634887990000|2021-10-22 07:33:10|450.75|448.35|450.67|448.27|451|448.6|450.67|448.27|0
1634888000000|2021-10-22 07:33:20|450.75|448.35|450.67|448.27|450.84|448.44|450.67|448.27|0
1634888010000|2021-10-22 07:33:30|450.33|447.93|450.33|447.93|450.33|447.93|450.16|447.76|0
1634888020000|2021-10-22 07:33:40|450.5|448.1|450.41|448.01|450.5|448.1|450.41|448.01|0
1634888030000|2021-10-22 07:33:50|450.33|447.93|450.5|448.1|450.5|448.1|450.33|447.93|0
1634888040000|2021-10-22 07:34:00|450.16|447.76|449.82|447.42|450.16|447.76|449.82|447.42|0
1634888050000|2021-10-22 07:34:10|449.99|447.59|450.07|447.67|450.07|447.67|449.99|447.59|0
1634888060000|2021-10-22 07:34:20|450.16|447.76|450.07|447.67|450.16|447.76|449.99|447.59|0
1634888070000|2021-10-22 07:34:30|449.99|447.59|450.33|447.93|450.33|447.93|449.99|447.59|0
1634888080000|2021-10-22 07:34:40|450.5|448.1|450.67|448.27|450.67|448.27|450.33|447.93|0
1634888090000|2021-10-22 07:34:50|450.5|448.1|450.33|447.93|450.5|448.1|450.33|447.93|0
1634888100000|2021-10-22 07:35:00|450.41|448.01|450.67|448.27|450.67|448.27|450.41|448.01|0
1634888110000|2021-10-22 07:35:10|450.58|448.18|450.5|448.1|450.58|448.18|450.5|448.1|0
1634888120000|2021-10-22 07:35:20|450.58|448.18|450.67|448.27|450.84|448.44|450.58|448.18|0
1634888130000|2021-10-22 07:35:30|450.84|448.44|450.67|448.27|450.84|448.44|450.67|448.27|0
1634888140000|2021-10-22 07:35:40|450.58|448.18|449.99|447.59|450.58|448.18|449.99|447.59|0
1634888160000|2021-10-22 07:36:00|449.82|447.42|449.82|447.42|449.82|447.42|449.65|447.25|0
1634888170000|2021-10-22 07:36:10|449.99|447.59|449.99|447.59|449.99|447.59|449.99|447.59|0
1634888180000|2021-10-22 07:36:20|450.16|447.76|449.9|447.5|450.16|447.76|449.9|447.5|0
1634888190000|2021-10-22 07:36:30|449.82|447.42|449.65|447.25|449.82|447.42|449.65|447.25|0
1634888200000|2021-10-22 07:36:40|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1634888210000|2021-10-22 07:36:50|449.65|447.25|449.99|447.59|449.99|447.59|449.65|447.25|0
1634888220000|2021-10-22 07:37:00|450.16|447.76|450.33|447.93|450.33|447.93|449.99|447.59|0
1634888230000|2021-10-22 07:37:10|450.16|447.76|450.33|447.93|450.33|447.93|450.16|447.76|0
1634888240000|2021-10-22 07:37:20|450.41|448.01|450.67|448.27|450.67|448.27|450.33|447.93|0
1634888250000|2021-10-22 07:37:30|450.5|448.1|450.5|448.1|450.5|448.1|450.33|447.93|0
1634888260000|2021-10-22 07:37:40|450.33|447.93|450.67|448.27|450.67|448.27|450.33|447.93|0
1634888270000|2021-10-22 07:37:50|450.5|448.1|450.67|448.27|450.83|448.43|450.5|448.1|0
1634888280000|2021-10-22 07:38:00|450.58|448.18|450.33|447.93|450.58|448.18|450.33|447.93|0
1634888290000|2021-10-22 07:38:10|450.41|448.01|449.99|447.59|450.41|448.01|449.99|447.59|0
1634888300000|2021-10-22 07:38:20|450.33|447.93|450.33|447.93|450.33|447.93|450.16|447.76|0
1634888310000|2021-10-22 07:38:30|450.5|448.1|450.5|448.1|450.5|448.1|450.5|448.1|0
1634888320000|2021-10-22 07:38:40|450.67|448.27|450.83|448.43|450.83|448.43|450.67|448.27|0
1634888330000|2021-10-22 07:38:50|450.67|448.27|450.5|448.1|450.67|448.27|450.5|448.1|0
1634888340000|2021-10-22 07:39:00|450.58|448.18|450.58|448.18|450.58|448.18|450.58|448.18|0
1634888350000|2021-10-22 07:39:10|450.5|448.1|450.66|448.26|450.83|448.43|450.5|448.1|0
1634888360000|2021-10-22 07:39:20|450.83|448.43|450.66|448.26|450.83|448.43|450.66|448.26|0
1634888370000|2021-10-22 07:39:30|450.5|448.1|450.83|448.43|450.83|448.43|450.5|448.1|0
1634888380000|2021-10-22 07:39:40|450.5|448.1|450.66|448.26|450.66|448.26|450.5|448.1|0
1634888390000|2021-10-22 07:39:50|450.83|448.43|450.66|448.26|450.83|448.43|450.66|448.26|0
1634888400000|2021-10-22 07:40:00|450.75|448.35|450.83|448.43|451|448.6|450.75|448.35|0
1634888410000|2021-10-22 07:40:10|451|448.6|450.83|448.43|451|448.6|450.83|448.43|0
1634888420000|2021-10-22 07:40:20|450.66|448.26|450.66|448.26|450.66|448.26|450.66|448.26|0
1634888430000|2021-10-22 07:40:30|450.75|448.35|450.66|448.26|450.75|448.35|450.66|448.26|0
1634888440000|2021-10-22 07:40:40|450.5|448.1|450.16|447.76|450.5|448.1|450.16|447.76|0
1634888450000|2021-10-22 07:40:50|450.33|447.93|450.33|447.93|450.5|448.1|450.33|447.93|0
1634888460000|2021-10-22 07:41:00|450.5|448.1|450.58|448.18|450.58|448.18|450.5|448.1|0
1634888470000|2021-10-22 07:41:10|450.5|448.1|450.5|448.1|450.83|448.43|450.5|448.1|0
1634888480000|2021-10-22 07:41:20|450.66|448.26|450.5|448.1|450.66|448.26|450.5|448.1|0
1634888490000|2021-10-22 07:41:30|450.33|447.93|450.41|448.01|450.41|448.01|450.33|447.93|0
1634888500000|2021-10-22 07:41:40|450.33|447.93|450.5|448.1|450.5|448.1|450.33|447.93|0
1634888510000|2021-10-22 07:41:50|450.66|448.26|450.16|447.76|450.66|448.26|450.16|447.76|0
1634888520000|2021-10-22 07:42:00|450.33|447.93|450.24|447.84|450.33|447.93|450.24|447.84|0
1634888530000|2021-10-22 07:42:10|450.5|448.1|450.41|448.01|450.5|448.1|450.33|447.93|0
1634888540000|2021-10-22 07:42:20|450.5|448.1|450.33|447.93|450.5|448.1|450.33|447.93|0
1634888550000|2021-10-22 07:42:30|450.24|447.84|450.16|447.76|450.33|447.93|450.16|447.76|0
1634888560000|2021-10-22 07:42:40|450.33|447.93|450.16|447.76|450.33|447.93|449.99|447.59|0
1634888570000|2021-10-22 07:42:50|449.99|447.59|450.16|447.76|450.16|447.76|449.99|447.59|0
1634888580000|2021-10-22 07:43:00|450.33|447.93|449.99|447.59|450.33|447.93|449.99|447.59|0
1634888590000|2021-10-22 07:43:10|449.82|447.42|449.82|447.42|449.82|447.42|449.82|447.42|0
1634888600000|2021-10-22 07:43:20|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1634888610000|2021-10-22 07:43:30|449.82|447.42|449.48|447.08|449.82|447.42|449.48|447.08|0
1634888620000|2021-10-22 07:43:40|449.31|446.91|449.31|446.91|449.31|446.91|449.31|446.91|0
1634888630000|2021-10-22 07:43:50|448.98|446.58|448.98|446.58|448.98|446.58|448.81|446.41|0
1634888640000|2021-10-22 07:44:00|448.89|446.49|448.98|446.58|448.98|446.58|448.89|446.49|0
1634888650000|2021-10-22 07:44:10|449.15|446.75|449.15|446.75|449.15|446.75|449.15|446.75|0
1634888660000|2021-10-22 07:44:20|448.98|446.58|449.31|446.91|449.48|447.08|448.98|446.58|0
1634888670000|2021-10-22 07:44:30|449.15|446.75|449.15|446.75|449.15|446.75|448.98|446.58|0
1634888690000|2021-10-22 07:44:50|449.23|446.83|449.31|446.91|449.31|446.91|449.15|446.75|0
1634888700000|2021-10-22 07:45:00|449.4|447|449.48|447.08|449.48|447.08|449.23|446.83|0
1634888710000|2021-10-22 07:45:10|449.65|447.25|449.31|446.91|449.65|447.25|449.31|446.91|0
1634888720000|2021-10-22 07:45:20|449.23|446.83|449.23|446.83|449.23|446.83|449.23|446.83|0
1634888730000|2021-10-22 07:45:30|449.15|446.75|449.06|446.66|449.15|446.75|448.98|446.58|0
1634888740000|2021-10-22 07:45:40|448.98|446.58|449.48|447.08|449.48|447.08|448.98|446.58|0
1634888750000|2021-10-22 07:45:50|449.65|447.25|449.48|447.08|449.65|447.25|449.48|447.08|0
1634888760000|2021-10-22 07:46:00|449.31|446.91|449.48|447.08|449.48|447.08|449.31|446.91|0
1634888770000|2021-10-22 07:46:10|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1634888780000|2021-10-22 07:46:20|449.56|447.16|449.31|446.91|449.56|447.16|449.31|446.91|0
1634888790000|2021-10-22 07:46:30|449.48|447.08|449.31|446.91|449.48|447.08|449.31|446.91|0
1634888800000|2021-10-22 07:46:40|449.39|446.99|449.31|446.91|449.48|447.08|449.31|446.91|0
1634888810000|2021-10-22 07:46:50|449.39|446.99|449.15|446.75|449.39|446.99|449.15|446.75|0
1634888820000|2021-10-22 07:47:00|449.31|446.91|449.14|446.74|449.31|446.91|449.14|446.74|0
1634888830000|2021-10-22 07:47:10|448.81|446.41|448.81|446.41|448.98|446.58|448.81|446.41|0
1634888840000|2021-10-22 07:47:20|448.98|446.58|448.64|446.24|448.98|446.58|448.64|446.24|0
1634888850000|2021-10-22 07:47:30|448.81|446.41|448.64|446.24|448.81|446.41|448.64|446.24|0
1634888860000|2021-10-22 07:47:40|448.55|446.15|448.47|446.07|448.64|446.24|448.47|446.07|0
1634888870000|2021-10-22 07:47:50|448.55|446.15|448.55|446.15|448.64|446.24|448.55|446.15|0
1634888880000|2021-10-22 07:48:00|448.47|446.07|448.64|446.24|448.64|446.24|448.47|446.07|0
1634888890000|2021-10-22 07:48:10|448.72|446.32|448.81|446.41|448.81|446.41|448.64|446.24|0
1634888900000|2021-10-22 07:48:20|448.64|446.24|448.55|446.15|448.64|446.24|448.47|446.07|0
1634888910000|2021-10-22 07:48:30|448.47|446.07|448.3|445.9|448.47|446.07|448.3|445.9|0
1634888920000|2021-10-22 07:48:40|448.47|446.07|448.55|446.15|448.55|446.15|448.47|446.07|0
1634888930000|2021-10-22 07:48:50|448.64|446.24|448.47|446.07|448.64|446.24|448.47|446.07|0
1634888940000|2021-10-22 07:49:00|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1634888950000|2021-10-22 07:49:10|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1634888960000|2021-10-22 07:49:20|448.64|446.24|448.47|446.07|448.81|446.41|448.47|446.07|0
1634888970000|2021-10-22 07:49:30|448.64|446.24|448.47|446.07|448.64|446.24|448.47|446.07|0
1634888980000|2021-10-22 07:49:40|448.3|445.9|448.47|446.07|448.47|446.07|448.3|445.9|0
1634888990000|2021-10-22 07:49:50|448.3|445.9|448.47|446.07|448.47|446.07|448.3|445.9|0
1634889000000|2021-10-22 07:50:00|448.38|445.98|448.3|445.9|448.38|445.98|448.3|445.9|0
1634889020000|2021-10-22 07:50:20|448.47|446.07|448.38|445.98|448.47|446.07|448.38|445.98|0
1634889030000|2021-10-22 07:50:30|448.47|446.07|448.13|445.73|448.47|446.07|448.13|445.73|0
1634889040000|2021-10-22 07:50:40|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1634889050000|2021-10-22 07:50:50|447.8|445.4|448.13|445.73|448.13|445.73|447.8|445.4|0
1634889060000|2021-10-22 07:51:00|448.3|445.9|448.38|445.98|448.38|445.98|448.3|445.9|0
1634889070000|2021-10-22 07:51:10|448.47|446.07|448.81|446.41|448.81|446.41|448.47|446.07|0
1634889080000|2021-10-22 07:51:20|448.64|446.24|448.81|446.41|448.81|446.41|448.64|446.24|0
1634889090000|2021-10-22 07:51:30|448.64|446.24|448.47|446.07|448.64|446.24|448.47|446.07|0
1634889110000|2021-10-22 07:51:50|448.64|446.24|448.97|446.57|448.97|446.57|448.64|446.24|0
1634889120000|2021-10-22 07:52:00|449.06|446.66|449.06|446.66|449.06|446.66|448.97|446.57|0
1634889130000|2021-10-22 07:52:10|448.97|446.57|449.14|446.74|449.14|446.74|448.97|446.57|0
1634889140000|2021-10-22 07:52:20|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1634889150000|2021-10-22 07:52:30|448.81|446.41|448.81|446.41|448.81|446.41|448.81|446.41|0
1634889160000|2021-10-22 07:52:40|448.89|446.49|448.97|446.57|448.97|446.57|448.81|446.41|0
1634889170000|2021-10-22 07:52:50|448.81|446.41|448.97|446.57|448.97|446.57|448.81|446.41|0
1634889180000|2021-10-22 07:53:00|449.06|446.66|448.97|446.57|449.06|446.66|448.97|446.57|0
1634889190000|2021-10-22 07:53:10|448.81|446.41|448.97|446.57|448.97|446.57|448.81|446.41|0
1634889200000|2021-10-22 07:53:20|448.81|446.41|448.97|446.57|448.97|446.57|448.81|446.41|0
1634889210000|2021-10-22 07:53:30|449.14|446.74|449.48|447.08|449.48|447.08|449.14|446.74|0
1634889220000|2021-10-22 07:53:40|449.31|446.91|449.14|446.74|449.31|446.91|449.14|446.74|0
1634889230000|2021-10-22 07:53:50|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1634889240000|2021-10-22 07:54:00|449.14|446.74|449.31|446.91|449.31|446.91|449.14|446.74|0
1634889250000|2021-10-22 07:54:10|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1634889260000|2021-10-22 07:54:20|448.81|446.41|448.89|446.49|448.89|446.49|448.81|446.41|0
1634889270000|2021-10-22 07:54:30|448.81|446.41|448.97|446.57|448.97|446.57|448.81|446.41|0
1634889280000|2021-10-22 07:54:40|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1634889290000|2021-10-22 07:54:50|449.05|446.65|449.14|446.74|449.14|446.74|449.05|446.65|0
1634889300000|2021-10-22 07:55:00|448.81|446.41|448.81|446.41|448.97|446.57|448.81|446.41|0
1634889310000|2021-10-22 07:55:10|448.97|446.57|448.64|446.24|449.14|446.74|448.64|446.24|0
1634889320000|2021-10-22 07:55:20|448.8|446.4|448.97|446.57|448.97|446.57|448.8|446.4|0
1634889330000|2021-10-22 07:55:30|448.8|446.4|448.64|446.24|448.8|446.4|448.64|446.24|0
1634889340000|2021-10-22 07:55:40|448.8|446.4|449.05|446.65|449.05|446.65|448.8|446.4|0
1634889350000|2021-10-22 07:55:50|448.97|446.57|449.14|446.74|449.14|446.74|448.97|446.57|0
1634889360000|2021-10-22 07:56:00|448.89|446.49|448.8|446.4|448.97|446.57|448.8|446.4|0
1634889390000|2021-10-22 07:56:30|448.97|446.57|448.8|446.4|448.97|446.57|448.8|446.4|0
1634889400000|2021-10-22 07:56:40|448.72|446.32|448.64|446.24|448.8|446.4|448.64|446.24|0
1634889410000|2021-10-22 07:56:50|448.8|446.4|448.64|446.24|448.8|446.4|448.64|446.24|0
1634889430000|2021-10-22 07:57:10|448.8|446.4|448.8|446.4|448.8|446.4|448.8|446.4|0
1634889440000|2021-10-22 07:57:20|448.64|446.24|448.47|446.07|448.64|446.24|448.47|446.07|0
1634889450000|2021-10-22 07:57:30|448.38|445.98|448.47|446.07|448.47|446.07|448.38|445.98|0
1634889460000|2021-10-22 07:57:40|448.13|445.73|448.3|445.9|448.3|445.9|448.13|445.73|0
1634889470000|2021-10-22 07:57:50|448.13|445.73|448.3|445.9|448.3|445.9|448.13|445.73|0
1634889480000|2021-10-22 07:58:00|448.13|445.73|448.47|446.07|448.47|446.07|448.13|445.73|0
1634889490000|2021-10-22 07:58:10|448.64|446.24|448.64|446.24|448.64|446.24|448.64|446.24|0
1634889500000|2021-10-22 07:58:20|448.8|446.4|448.97|446.57|448.97|446.57|448.8|446.4|0
1634889510000|2021-10-22 07:58:30|448.8|446.4|448.97|446.57|448.97|446.57|448.8|446.4|0
1634889520000|2021-10-22 07:58:40|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1634889530000|2021-10-22 07:58:50|449.14|446.74|449.05|446.65|449.14|446.74|448.97|446.57|0
1634889540000|2021-10-22 07:59:00|448.97|446.57|448.97|446.57|448.97|446.57|448.8|446.4|0
1634889550000|2021-10-22 07:59:10|449.05|446.65|448.97|446.57|449.05|446.65|448.97|446.57|0
1634889560000|2021-10-22 07:59:20|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1634889580000|2021-10-22 07:59:40|448.8|446.4|448.97|446.57|448.97|446.57|448.8|446.4|0
1634889590000|2021-10-22 07:59:50|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1634889600000|2021-10-22 08:00:00|448.8|446.4|448.8|446.4|448.8|446.4|448.55|446.15|0
1634889610000|2021-10-22 08:00:10|448.63|446.23|448.8|446.4|448.8|446.4|448.63|446.23|0
1634889620000|2021-10-22 08:00:20|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1634889630000|2021-10-22 08:00:30|449.31|446.91|449.14|446.74|449.31|446.91|449.14|446.74|0
1634889640000|2021-10-22 08:00:40|449.31|446.91|448.8|446.4|449.31|446.91|448.8|446.4|0
1634889650000|2021-10-22 08:00:50|448.63|446.23|448.47|446.07|448.63|446.23|448.47|446.07|0
1634889660000|2021-10-22 08:01:00|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1634889670000|2021-10-22 08:01:10|448.21|445.81|448.13|445.73|448.21|445.81|447.96|445.56|0
1634889680000|2021-10-22 08:01:20|448.04|445.64|447.79|445.39|448.13|445.73|447.79|445.39|0
1634889690000|2021-10-22 08:01:30|447.96|445.56|447.79|445.39|447.96|445.56|447.79|445.39|0
1634889700000|2021-10-22 08:01:40|447.62|445.22|447.46|445.06|447.62|445.22|447.46|445.06|0
1634889710000|2021-10-22 08:01:50|447.62|445.22|447.29|444.89|447.62|445.22|447.29|444.89|0
1634889720000|2021-10-22 08:02:00|447.46|445.06|447.46|445.06|447.46|445.06|447.46|445.06|0
1634889740000|2021-10-22 08:02:20|447.29|444.89|447.12|444.72|447.29|444.89|447.12|444.72|0
1634889750000|2021-10-22 08:02:30|447.29|444.89|447.12|444.72|447.29|444.89|446.95|444.55|0
1634889760000|2021-10-22 08:02:40|447.03|444.63|447.12|444.72|447.12|444.72|446.95|444.55|0
1634889770000|2021-10-22 08:02:50|447.2|444.8|447.29|444.89|447.29|444.89|447.12|444.72|0
1634889780000|2021-10-22 08:03:00|447.37|444.97|447.29|444.89|447.37|444.97|447.12|444.72|0
1634889790000|2021-10-22 08:03:10|447.2|444.8|447.54|445.14|447.54|445.14|447.2|444.8|0
1634889800000|2021-10-22 08:03:20|447.62|445.22|447.79|445.39|447.79|445.39|447.62|445.22|0
1634889810000|2021-10-22 08:03:30|447.96|445.56|448.13|445.73|448.13|445.73|447.96|445.56|0
1634889820000|2021-10-22 08:03:40|448.21|445.81|448.04|445.64|448.21|445.81|448.04|445.64|0
1634889830000|2021-10-22 08:03:50|447.79|445.39|447.96|445.56|447.96|445.56|447.79|445.39|0
1634889840000|2021-10-22 08:04:00|447.79|445.39|448.13|445.73|448.13|445.73|447.79|445.39|0
1634889850000|2021-10-22 08:04:10|448.3|445.9|448.13|445.73|448.3|445.9|448.13|445.73|0
1634889860000|2021-10-22 08:04:20|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1634889870000|2021-10-22 08:04:30|448.46|446.06|448.3|445.9|448.46|446.06|448.3|445.9|0
1634889880000|2021-10-22 08:04:40|448.46|446.06|448.3|445.9|448.46|446.06|448.3|445.9|0
1634889890000|2021-10-22 08:04:50|448.63|446.23|447.96|445.56|448.63|446.23|447.96|445.56|0
1634889900000|2021-10-22 08:05:00|447.29|444.89|447.62|445.22|447.79|445.39|447.29|444.89|0
1634889920000|2021-10-22 08:05:20|447.46|445.06|447.62|445.22|447.62|445.22|447.46|445.06|0
1634889930000|2021-10-22 08:05:30|447.46|445.06|447.46|445.06|447.46|445.06|447.46|445.06|0
1634889940000|2021-10-22 08:05:40|447.45|445.05|447.45|445.05|447.45|445.05|447.45|445.05|0
1634889950000|2021-10-22 08:05:50|447.29|444.89|447.45|445.05|447.45|445.05|447.29|444.89|0
1634889960000|2021-10-22 08:06:00|447.37|444.97|447.45|445.05|447.45|445.05|447.37|444.97|0
1634889970000|2021-10-22 08:06:10|447.62|445.22|447.79|445.39|447.79|445.39|447.62|445.22|0
1634889980000|2021-10-22 08:06:20|447.96|445.56|448.13|445.73|448.13|445.73|447.96|445.56|0
1634889990000|2021-10-22 08:06:30|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1634890000000|2021-10-22 08:06:40|448.13|445.73|448.3|445.9|448.3|445.9|448.13|445.73|0
1634890020000|2021-10-22 08:07:00|448.13|445.73|448.3|445.9|448.3|445.9|448.13|445.73|0
1634890030000|2021-10-22 08:07:10|448.46|446.06|448.63|446.23|448.63|446.23|448.46|446.06|0
1634890040000|2021-10-22 08:07:20|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1634890050000|2021-10-22 08:07:30|448.63|446.23|448.63|446.23|448.63|446.23|448.46|446.06|0
1634890060000|2021-10-22 08:07:40|448.46|446.06|448.46|446.06|448.63|446.23|448.46|446.06|0
1634890070000|2021-10-22 08:07:50|448.54|446.14|448.46|446.06|448.54|446.14|448.46|446.06|0
1634890080000|2021-10-22 08:08:00|448.63|446.23|448.8|446.4|448.8|446.4|448.63|446.23|0
1634890090000|2021-10-22 08:08:10|448.63|446.23|448.63|446.23|448.63|446.23|448.63|446.23|0
1634890120000|2021-10-22 08:08:40|448.46|446.06|448.29|445.89|448.46|446.06|448.29|445.89|0
1634890140000|2021-10-22 08:09:00|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1634890150000|2021-10-22 08:09:10|448.63|446.23|448.63|446.23|448.63|446.23|448.46|446.06|0
1634890160000|2021-10-22 08:09:20|448.46|446.06|448.63|446.23|448.63|446.23|448.46|446.06|0
1634890170000|2021-10-22 08:09:30|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1634890180000|2021-10-22 08:09:40|448.29|445.89|448.29|445.89|448.46|446.06|448.29|445.89|0
1634890190000|2021-10-22 08:09:50|448.38|445.98|448.54|446.14|448.54|446.14|448.37|445.97|0
1634890200000|2021-10-22 08:10:00|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1634890210000|2021-10-22 08:10:10|448.8|446.4|448.63|446.23|448.8|446.4|448.63|446.23|0
1634890230000|2021-10-22 08:10:30|448.54|446.14|448.63|446.23|448.63|446.23|448.54|446.14|0
1634890240000|2021-10-22 08:10:40|448.37|445.97|448.13|445.73|448.37|445.97|448.13|445.73|0
1634890250000|2021-10-22 08:10:50|448.21|445.81|447.87|445.47|448.21|445.81|447.87|445.47|0
1634890260000|2021-10-22 08:11:00|447.96|445.56|448.04|445.64|448.13|445.73|447.96|445.56|0
1634890270000|2021-10-22 08:11:10|448.13|445.73|448.13|445.73|448.13|445.73|448.13|445.73|0
1634890280000|2021-10-22 08:11:20|448.04|445.64|448.13|445.73|448.13|445.73|448.04|445.64|0
1634890290000|2021-10-22 08:11:30|448.29|445.89|447.96|445.56|448.29|445.89|447.96|445.56|0
1634890310000|2021-10-22 08:11:50|448.13|445.73|448.29|445.89|448.29|445.89|448.13|445.73|0
1634890320000|2021-10-22 08:12:00|448.13|445.73|448.54|446.14|448.54|446.14|448.13|445.73|0
1634890330000|2021-10-22 08:12:10|448.46|446.06|448.8|446.4|448.8|446.4|448.46|446.06|0
1634890340000|2021-10-22 08:12:20|448.63|446.23|448.63|446.23|448.8|446.4|448.63|446.23|0
1634890350000|2021-10-22 08:12:30|448.8|446.4|449.13|446.73|449.13|446.73|448.8|446.4|0
1634890360000|2021-10-22 08:12:40|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1634890370000|2021-10-22 08:12:50|448.88|446.48|448.88|446.48|448.88|446.48|448.8|446.4|0
1634890380000|2021-10-22 08:13:00|448.8|446.4|448.63|446.23|448.8|446.4|448.63|446.23|0
1634890390000|2021-10-22 08:13:10|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1634890400000|2021-10-22 08:13:20|448.63|446.23|448.8|446.4|448.8|446.4|448.63|446.23|0
1634890420000|2021-10-22 08:13:40|448.63|446.23|448.8|446.4|448.8|446.4|448.63|446.23|0
1634890430000|2021-10-22 08:13:50|448.88|446.48|448.8|446.4|448.97|446.57|448.8|446.4|0
1634890440000|2021-10-22 08:14:00|448.63|446.23|448.8|446.4|448.8|446.4|448.63|446.23|0
1634890450000|2021-10-22 08:14:10|448.88|446.48|448.8|446.4|448.88|446.48|448.8|446.4|0
1634890460000|2021-10-22 08:14:20|448.97|446.57|448.97|446.57|449.13|446.73|448.97|446.57|0
1634890470000|2021-10-22 08:14:30|449.05|446.65|449.13|446.73|449.13|446.73|449.05|446.65|0
1634890480000|2021-10-22 08:14:40|449.3|446.9|449.3|446.9|449.3|446.9|449.3|446.9|0
1634890490000|2021-10-22 08:14:50|449.21|446.81|449.13|446.73|449.21|446.81|449.13|446.73|0
1634890500000|2021-10-22 08:15:00|449.3|446.9|449.47|447.07|449.47|447.07|449.3|446.9|0
1634890520000|2021-10-22 08:15:20|449.3|446.9|449.3|446.9|449.3|446.9|449.3|446.9|0
1634890530000|2021-10-22 08:15:30|449.47|447.07|449.3|446.9|449.47|447.07|449.3|446.9|0
1634890540000|2021-10-22 08:15:40|449.47|447.07|449.3|446.9|449.47|447.07|449.3|446.9|0
1634890550000|2021-10-22 08:15:50|449.38|446.98|449.3|446.9|449.38|446.98|449.3|446.9|0
1634890570000|2021-10-22 08:16:10|449.38|446.98|449.3|446.9|449.38|446.98|449.3|446.9|0
1634890580000|2021-10-22 08:16:20|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1634890590000|2021-10-22 08:16:30|449.21|446.81|449.3|446.9|449.3|446.9|449.21|446.81|0
1634890600000|2021-10-22 08:16:40|449.47|447.07|449.47|447.07|449.47|447.07|449.3|446.9|0
1634890620000|2021-10-22 08:17:00|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1634890640000|2021-10-22 08:17:20|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1634890650000|2021-10-22 08:17:30|449.72|447.32|449.81|447.41|449.81|447.41|449.72|447.32|0
1634890660000|2021-10-22 08:17:40|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1634890670000|2021-10-22 08:17:50|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1634890680000|2021-10-22 08:18:00|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1634890690000|2021-10-22 08:18:10|449.47|447.07|449.3|446.9|449.47|447.07|449.3|446.9|0
1634890700000|2021-10-22 08:18:20|449.38|446.98|449.47|447.07|449.47|447.07|449.38|446.98|0
1634890710000|2021-10-22 08:18:30|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1634890720000|2021-10-22 08:18:40|449.81|447.41|449.64|447.24|449.81|447.41|449.64|447.24|0
1634890730000|2021-10-22 08:18:50|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1634890740000|2021-10-22 08:19:00|449.89|447.49|449.81|447.41|449.89|447.49|449.81|447.41|0
1634890760000|2021-10-22 08:19:20|449.64|447.24|449.72|447.32|449.81|447.41|449.64|447.24|0
1634890770000|2021-10-22 08:19:30|449.81|447.41|449.81|447.41|449.89|447.49|449.81|447.41|0
1634890780000|2021-10-22 08:19:40|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634890790000|2021-10-22 08:19:50|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1634890800000|2021-10-22 08:20:00|449.89|447.49|449.81|447.41|449.97|447.57|449.81|447.41|0
1634890810000|2021-10-22 08:20:10|449.89|447.49|449.89|447.49|449.89|447.49|449.89|447.49|0
1634890820000|2021-10-22 08:20:20|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1634890830000|2021-10-22 08:20:30|449.97|447.57|449.89|447.49|449.97|447.57|449.89|447.49|0
1634890840000|2021-10-22 08:20:40|449.81|447.41|449.55|447.15|449.81|447.41|449.47|447.07|0
1634890850000|2021-10-22 08:20:50|449.64|447.24|449.64|447.24|449.64|447.24|449.47|447.07|0
1634890860000|2021-10-22 08:21:00|449.47|447.07|449.47|447.07|449.47|447.07|449.47|447.07|0
1634890870000|2021-10-22 08:21:10|449.38|446.98|449.47|447.07|449.47|447.07|449.38|446.98|0
1634890890000|2021-10-22 08:21:30|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1634890910000|2021-10-22 08:21:50|449.8|447.4|449.64|447.24|449.8|447.4|449.64|447.24|0
1634890930000|2021-10-22 08:22:10|449.8|447.4|449.64|447.24|449.8|447.4|449.64|447.24|0
1634890940000|2021-10-22 08:22:20|449.47|447.07|449.64|447.24|449.64|447.24|449.47|447.07|0
1634890950000|2021-10-22 08:22:30|449.55|447.15|449.64|447.24|449.64|447.24|449.55|447.15|0
1634890960000|2021-10-22 08:22:40|449.47|447.07|449.47|447.07|449.47|447.07|449.47|447.07|0
1634890990000|2021-10-22 08:23:10|449.3|446.9|449.47|447.07|449.47|447.07|449.3|446.9|0
1634891000000|2021-10-22 08:23:20|449.3|446.9|449.3|446.9|449.3|446.9|449.3|446.9|0
1634891010000|2021-10-22 08:23:30|449.47|447.07|449.3|446.9|449.47|447.07|449.3|446.9|0
1634891020000|2021-10-22 08:23:40|449.38|446.98|449.38|446.98|449.38|446.98|449.38|446.98|0
1634891030000|2021-10-22 08:23:50|449.3|446.9|449.3|446.9|449.3|446.9|449.3|446.9|0
1634891040000|2021-10-22 08:24:00|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1634891050000|2021-10-22 08:24:10|449.3|446.9|449.3|446.9|449.3|446.9|449.13|446.73|0
1634891060000|2021-10-22 08:24:20|449.47|447.07|449.8|447.4|449.8|447.4|449.47|447.07|0
1634891070000|2021-10-22 08:24:30|449.88|447.48|449.8|447.4|449.88|447.48|449.8|447.4|0
1634891080000|2021-10-22 08:24:40|449.88|447.48|449.97|447.57|449.97|447.57|449.88|447.48|0
1634891090000|2021-10-22 08:24:50|449.8|447.4|449.8|447.4|449.8|447.4|449.8|447.4|0
1634891100000|2021-10-22 08:25:00|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634891110000|2021-10-22 08:25:10|449.8|447.4|449.8|447.4|449.97|447.57|449.8|447.4|0
1634891120000|2021-10-22 08:25:20|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1634891130000|2021-10-22 08:25:30|449.63|447.23|449.8|447.4|449.8|447.4|449.63|447.23|0
1634891150000|2021-10-22 08:25:50|449.88|447.48|449.97|447.57|449.97|447.57|449.88|447.48|0
1634891180000|2021-10-22 08:26:20|449.88|447.48|449.97|447.57|449.97|447.57|449.88|447.48|0
1634891190000|2021-10-22 08:26:30|449.8|447.4|449.97|447.57|449.97|447.57|449.8|447.4|0
1634891200000|2021-10-22 08:26:40|449.8|447.4|449.8|447.4|449.8|447.4|449.8|447.4|0
1634891210000|2021-10-22 08:26:50|449.97|447.57|449.8|447.4|449.97|447.57|449.8|447.4|0
1634891230000|2021-10-22 08:27:10|449.63|447.23|449.8|447.4|449.8|447.4|449.63|447.23|0
1634891260000|2021-10-22 08:27:40|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634891270000|2021-10-22 08:27:50|449.8|447.4|449.8|447.4|449.97|447.57|449.8|447.4|0
1634891280000|2021-10-22 08:28:00|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634891290000|2021-10-22 08:28:10|450.14|447.74|450.05|447.65|450.14|447.74|449.97|447.57|0
1634891300000|2021-10-22 08:28:20|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1634891310000|2021-10-22 08:28:30|450.05|447.65|450.05|447.65|450.05|447.65|450.05|447.65|0
1634891320000|2021-10-22 08:28:40|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1634891330000|2021-10-22 08:28:50|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1634891350000|2021-10-22 08:29:10|450.14|447.74|450.14|447.74|450.22|447.82|450.14|447.74|0
1634891360000|2021-10-22 08:29:20|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1634891370000|2021-10-22 08:29:30|450.48|448.08|450.48|448.08|450.48|448.08|450.48|448.08|0
1634891380000|2021-10-22 08:29:40|450.64|448.24|450.48|448.08|450.64|448.24|450.48|448.08|0
1634891390000|2021-10-22 08:29:50|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1634891400000|2021-10-22 08:30:00|450.56|448.16|450.14|447.74|450.56|448.16|450.14|447.74|0
1634891410000|2021-10-22 08:30:10|450.05|447.65|450.14|447.74|450.14|447.74|449.97|447.57|0
1634891420000|2021-10-22 08:30:20|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634891430000|2021-10-22 08:30:30|449.8|447.4|450.14|447.74|450.14|447.74|449.8|447.4|0
1634891440000|2021-10-22 08:30:40|450.31|447.91|450.48|448.08|450.48|448.08|450.14|447.74|0
1634891450000|2021-10-22 08:30:50|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1634891460000|2021-10-22 08:31:00|450.48|448.08|450.31|447.91|450.48|448.08|450.31|447.91|0
1634891470000|2021-10-22 08:31:10|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634891490000|2021-10-22 08:31:30|449.8|447.4|449.8|447.4|449.8|447.4|449.8|447.4|0
1634891520000|2021-10-22 08:32:00|449.63|447.23|449.8|447.4|449.8|447.4|449.63|447.23|0
1634891530000|2021-10-22 08:32:10|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634891540000|2021-10-22 08:32:20|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1634891550000|2021-10-22 08:32:30|449.97|447.57|450.14|447.74|450.14|447.74|449.97|447.57|0
1634891560000|2021-10-22 08:32:40|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1634891570000|2021-10-22 08:32:50|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1634891580000|2021-10-22 08:33:00|450.31|447.91|450.31|447.91|450.31|447.91|450.14|447.74|0
1634891590000|2021-10-22 08:33:10|450.14|447.74|450.22|447.82|450.22|447.82|450.14|447.74|0
1634891600000|2021-10-22 08:33:20|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1634891610000|2021-10-22 08:33:30|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1634891630000|2021-10-22 08:33:50|450.64|448.24|450.47|448.07|450.64|448.24|450.47|448.07|0
1634891650000|2021-10-22 08:34:10|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1634891660000|2021-10-22 08:34:20|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634891670000|2021-10-22 08:34:30|450.14|447.74|450.14|447.74|450.14|447.74|449.97|447.57|0
1634891690000|2021-10-22 08:34:50|449.97|447.57|449.97|447.57|450.14|447.74|449.97|447.57|0
1634891700000|2021-10-22 08:35:00|450.05|447.65|450.14|447.74|450.31|447.91|450.05|447.65|0
1634891720000|2021-10-22 08:35:20|450.05|447.65|450.14|447.74|450.14|447.74|450.05|447.65|0
1634891740000|2021-10-22 08:35:40|450.22|447.82|450.22|447.82|450.22|447.82|450.14|447.74|0
1634891750000|2021-10-22 08:35:50|450.14|447.74|450.31|447.91|450.31|447.91|450.14|447.74|0
1634891760000|2021-10-22 08:36:00|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1634891770000|2021-10-22 08:36:10|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1634891790000|2021-10-22 08:36:30|450.64|448.24|450.47|448.07|450.64|448.24|450.47|448.07|0
1634891800000|2021-10-22 08:36:40|450.64|448.24|450.81|448.41|450.81|448.41|450.64|448.24|0
1634891820000|2021-10-22 08:37:00|450.64|448.24|450.64|448.24|450.81|448.41|450.64|448.24|0
1634891830000|2021-10-22 08:37:10|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634891850000|2021-10-22 08:37:30|450.98|448.58|451.15|448.75|451.15|448.75|450.98|448.58|0
1634891860000|2021-10-22 08:37:40|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1634891870000|2021-10-22 08:37:50|451.15|448.75|451.15|448.75|451.15|448.75|451.15|448.75|0
1634891880000|2021-10-22 08:38:00|451.32|448.92|451.32|448.92|451.32|448.92|451.32|448.92|0
1634891890000|2021-10-22 08:38:10|451.49|449.09|451.49|449.09|451.49|449.09|451.49|449.09|0
1634891900000|2021-10-22 08:38:20|451.65|449.25|451.65|449.25|451.65|449.25|451.65|449.25|0
1634891930000|2021-10-22 08:38:50|451.48|449.08|451.48|449.08|451.48|449.08|451.48|449.08|0
1634891940000|2021-10-22 08:39:00|451.32|448.92|451.32|448.92|451.4|449|451.32|448.92|0
1634891950000|2021-10-22 08:39:10|451.23|448.83|451.15|448.75|451.23|448.83|451.15|448.75|0
1634891960000|2021-10-22 08:39:20|451.23|448.83|451.15|448.75|451.23|448.83|451.15|448.75|0
1634891970000|2021-10-22 08:39:30|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1634891980000|2021-10-22 08:39:40|451.06|448.66|450.98|448.58|451.06|448.66|450.98|448.58|0
1634891990000|2021-10-22 08:39:50|451.15|448.75|451.15|448.75|451.15|448.75|451.15|448.75|0
1634892000000|2021-10-22 08:40:00|451.32|448.92|451.32|448.92|451.32|448.92|451.23|448.83|0
1634892010000|2021-10-22 08:40:10|451.48|449.08|451.15|448.75|451.48|449.08|451.15|448.75|0
1634892060000|2021-10-22 08:41:00|451.32|448.92|450.81|448.41|451.32|448.92|450.81|448.41|0
1634892100000|2021-10-22 08:41:40|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1634892110000|2021-10-22 08:41:50|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892130000|2021-10-22 08:42:10|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1634892140000|2021-10-22 08:42:20|450.47|448.07|450.64|448.24|450.64|448.24|450.47|448.07|0
1634892150000|2021-10-22 08:42:30|450.47|448.07|450.3|447.9|450.47|448.07|450.3|447.9|0
1634892160000|2021-10-22 08:42:40|450.47|448.07|450.38|447.98|450.47|448.07|450.38|447.98|0
1634892170000|2021-10-22 08:42:50|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1634892180000|2021-10-22 08:43:00|450.64|448.24|450.81|448.41|450.81|448.41|450.64|448.24|0
1634892190000|2021-10-22 08:43:10|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1634892210000|2021-10-22 08:43:30|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892220000|2021-10-22 08:43:40|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1634892230000|2021-10-22 08:43:50|451.15|448.75|451.15|448.75|451.15|448.75|451.15|448.75|0
1634892240000|2021-10-22 08:44:00|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1634892270000|2021-10-22 08:44:30|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892280000|2021-10-22 08:44:40|450.89|448.49|450.98|448.58|450.98|448.58|450.89|448.49|0
1634892290000|2021-10-22 08:44:50|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634892300000|2021-10-22 08:45:00|450.98|448.58|451.14|448.74|451.14|448.74|450.98|448.58|0
1634892310000|2021-10-22 08:45:10|450.98|448.58|450.81|448.41|450.98|448.58|450.81|448.41|0
1634892330000|2021-10-22 08:45:30|450.72|448.32|450.64|448.24|450.81|448.41|450.64|448.24|0
1634892340000|2021-10-22 08:45:40|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892350000|2021-10-22 08:45:50|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1634892360000|2021-10-22 08:46:00|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892370000|2021-10-22 08:46:10|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1634892380000|2021-10-22 08:46:20|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892390000|2021-10-22 08:46:30|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1634892400000|2021-10-22 08:46:40|450.47|448.07|450.64|448.24|450.64|448.24|450.47|448.07|0
1634892410000|2021-10-22 08:46:50|450.47|448.07|450.64|448.24|450.64|448.24|450.47|448.07|0
1634892420000|2021-10-22 08:47:00|450.81|448.41|450.72|448.32|450.81|448.41|450.72|448.32|0
1634892430000|2021-10-22 08:47:10|450.64|448.24|450.81|448.41|450.81|448.41|450.64|448.24|0
1634892460000|2021-10-22 08:47:40|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1634892470000|2021-10-22 08:47:50|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892480000|2021-10-22 08:48:00|450.64|448.24|450.81|448.41|450.81|448.41|450.64|448.24|0
1634892490000|2021-10-22 08:48:10|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1634892500000|2021-10-22 08:48:20|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892530000|2021-10-22 08:48:50|450.97|448.57|450.81|448.41|450.97|448.57|450.81|448.41|0
1634892540000|2021-10-22 08:49:00|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1634892550000|2021-10-22 08:49:10|450.89|448.49|450.81|448.41|450.97|448.57|450.81|448.41|0
1634892560000|2021-10-22 08:49:20|450.97|448.57|450.97|448.57|450.97|448.57|450.89|448.49|0
1634892590000|2021-10-22 08:49:50|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892610000|2021-10-22 08:50:10|450.64|448.24|450.47|448.07|450.64|448.24|450.47|448.07|0
1634892620000|2021-10-22 08:50:20|450.64|448.24|450.64|448.24|450.64|448.24|450.55|448.15|0
1634892630000|2021-10-22 08:50:30|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1634892660000|2021-10-22 08:51:00|450.97|448.57|451.14|448.74|451.14|448.74|450.97|448.57|0
1634892670000|2021-10-22 08:51:10|451.31|448.91|451.14|448.74|451.31|448.91|451.14|448.74|0
1634892680000|2021-10-22 08:51:20|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1634892690000|2021-10-22 08:51:30|451.14|448.74|451.14|448.74|451.14|448.74|450.97|448.57|0
1634892710000|2021-10-22 08:51:50|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1634892720000|2021-10-22 08:52:00|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634892730000|2021-10-22 08:52:10|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1634892740000|2021-10-22 08:52:20|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634892750000|2021-10-22 08:52:30|451.22|448.82|451.31|448.91|451.48|449.08|451.22|448.82|0
1634892770000|2021-10-22 08:52:50|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634892780000|2021-10-22 08:53:00|451.31|448.91|451.48|449.08|451.48|449.08|451.31|448.91|0
1634892800000|2021-10-22 08:53:20|451.39|448.99|451.31|448.91|451.39|448.99|451.31|448.91|0
1634892830000|2021-10-22 08:53:50|451.48|449.08|451.48|449.08|451.48|449.08|451.48|449.08|0
1634892840000|2021-10-22 08:54:00|451.31|448.91|451.31|448.91|451.48|449.08|451.31|448.91|0
1634892850000|2021-10-22 08:54:10|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634892860000|2021-10-22 08:54:20|451.31|448.91|451.14|448.74|451.31|448.91|451.14|448.74|0
1634892870000|2021-10-22 08:54:30|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1634892880000|2021-10-22 08:54:40|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634892890000|2021-10-22 08:54:50|451.31|448.91|451.31|448.91|451.31|448.91|451.22|448.82|0
1634892910000|2021-10-22 08:55:10|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634892920000|2021-10-22 08:55:20|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1634892930000|2021-10-22 08:55:30|450.8|448.4|450.8|448.4|450.8|448.4|450.8|448.4|0
1634892940000|2021-10-22 08:55:40|450.63|448.23|450.8|448.4|450.8|448.4|450.63|448.23|0
1634892950000|2021-10-22 08:55:50|450.63|448.23|450.63|448.23|450.8|448.4|450.63|448.23|0
1634892960000|2021-10-22 08:56:00|450.72|448.32|450.63|448.23|450.72|448.32|450.63|448.23|0
1634892970000|2021-10-22 08:56:10|450.47|448.07|450.63|448.23|450.63|448.23|450.47|448.07|0
1634892980000|2021-10-22 08:56:20|450.47|448.07|450.63|448.23|450.63|448.23|450.47|448.07|0
1634893010000|2021-10-22 08:56:50|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1634893020000|2021-10-22 08:57:00|450.63|448.23|450.71|448.31|450.8|448.4|450.63|448.23|0
1634893030000|2021-10-22 08:57:10|450.8|448.4|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893050000|2021-10-22 08:57:30|450.71|448.31|450.8|448.4|450.8|448.4|450.71|448.31|0
1634893060000|2021-10-22 08:57:40|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893070000|2021-10-22 08:57:50|450.71|448.31|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893110000|2021-10-22 08:58:30|450.46|448.06|450.46|448.06|450.46|448.06|450.38|447.98|0
1634893120000|2021-10-22 08:58:40|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1634893130000|2021-10-22 08:58:50|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1634893140000|2021-10-22 08:59:00|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893180000|2021-10-22 08:59:40|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1634893190000|2021-10-22 08:59:50|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893200000|2021-10-22 09:00:00|450.8|448.4|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893210000|2021-10-22 09:00:10|450.71|448.31|450.63|448.23|450.71|448.31|450.63|448.23|0
1634893220000|2021-10-22 09:00:20|450.8|448.4|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893250000|2021-10-22 09:00:50|450.8|448.4|450.8|448.4|450.8|448.4|450.8|448.4|0
1634893260000|2021-10-22 09:01:00|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1634893270000|2021-10-22 09:01:10|450.88|448.48|450.88|448.48|450.88|448.48|450.88|448.48|0
1634893280000|2021-10-22 09:01:20|450.97|448.57|450.8|448.4|450.97|448.57|450.8|448.4|0
1634893290000|2021-10-22 09:01:30|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1634893300000|2021-10-22 09:01:40|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1634893310000|2021-10-22 09:01:50|450.97|448.57|450.8|448.4|450.97|448.57|450.8|448.4|0
1634893320000|2021-10-22 09:02:00|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1634893330000|2021-10-22 09:02:10|450.63|448.23|450.63|448.23|450.63|448.23|450.54|448.14|0
1634893340000|2021-10-22 09:02:20|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1634893350000|2021-10-22 09:02:30|450.38|447.98|450.38|447.98|450.38|447.98|450.38|447.98|0
1634893360000|2021-10-22 09:02:40|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1634893370000|2021-10-22 09:02:50|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893380000|2021-10-22 09:03:00|450.46|448.06|450.63|448.23|450.63|448.23|450.46|448.06|0
1634893400000|2021-10-22 09:03:20|450.46|448.06|450.46|448.06|450.63|448.23|450.46|448.06|0
1634893410000|2021-10-22 09:03:30|450.54|448.14|450.29|447.89|450.54|448.14|450.29|447.89|0
1634893420000|2021-10-22 09:03:40|450.37|447.97|450.46|448.06|450.46|448.06|450.37|447.97|0
1634893460000|2021-10-22 09:04:20|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1634893480000|2021-10-22 09:04:40|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1634893500000|2021-10-22 09:05:00|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893540000|2021-10-22 09:05:40|450.8|448.4|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893580000|2021-10-22 09:06:20|450.46|448.06|450.71|448.31|450.71|448.31|450.46|448.06|0
1634893590000|2021-10-22 09:06:30|450.63|448.23|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893610000|2021-10-22 09:06:50|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1634893620000|2021-10-22 09:07:00|450.63|448.23|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893640000|2021-10-22 09:07:20|450.8|448.4|450.8|448.4|450.8|448.4|450.8|448.4|0
1634893650000|2021-10-22 09:07:30|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893660000|2021-10-22 09:07:40|450.8|448.4|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893680000|2021-10-22 09:08:00|450.46|448.06|450.63|448.23|450.63|448.23|450.46|448.06|0
1634893690000|2021-10-22 09:08:10|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1634893700000|2021-10-22 09:08:20|450.8|448.4|450.63|448.23|450.8|448.4|450.63|448.23|0
1634893720000|2021-10-22 09:08:40|450.8|448.4|450.8|448.4|450.8|448.4|450.8|448.4|0
1634893740000|2021-10-22 09:09:00|450.63|448.23|450.63|448.23|450.71|448.31|450.63|448.23|0
1634893750000|2021-10-22 09:09:10|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1634893760000|2021-10-22 09:09:20|450.8|448.4|450.8|448.4|450.8|448.4|450.8|448.4|0
1634893790000|2021-10-22 09:09:50|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893800000|2021-10-22 09:10:00|450.8|448.4|450.8|448.4|450.8|448.4|450.8|448.4|0
1634893810000|2021-10-22 09:10:10|450.71|448.31|450.8|448.4|450.8|448.4|450.71|448.31|0
1634893880000|2021-10-22 09:11:20|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893900000|2021-10-22 09:11:40|450.8|448.4|450.8|448.4|450.8|448.4|450.63|448.23|0
1634893930000|2021-10-22 09:12:10|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634893940000|2021-10-22 09:12:20|450.71|448.31|450.63|448.23|450.71|448.31|450.63|448.23|0
1634893970000|2021-10-22 09:12:50|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1634893980000|2021-10-22 09:13:00|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634894000000|2021-10-22 09:13:20|450.54|448.14|450.46|448.06|450.63|448.23|450.46|448.06|0
1634894010000|2021-10-22 09:13:30|450.54|448.14|450.63|448.23|450.63|448.23|450.46|448.06|0
1634894020000|2021-10-22 09:13:40|450.46|448.06|450.63|448.23|450.63|448.23|450.46|448.06|0
1634894050000|2021-10-22 09:14:10|450.54|448.14|450.63|448.23|450.63|448.23|450.54|448.14|0
1634894060000|2021-10-22 09:14:20|450.71|448.31|450.8|448.4|450.8|448.4|450.71|448.31|0
1634894100000|2021-10-22 09:15:00|450.71|448.31|450.63|448.23|450.71|448.31|450.63|448.23|0
1634894110000|2021-10-22 09:15:10|450.54|448.14|450.63|448.23|450.63|448.23|450.54|448.14|0
1634894120000|2021-10-22 09:15:20|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1634894150000|2021-10-22 09:15:50|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1634894210000|2021-10-22 09:16:50|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1634894220000|2021-10-22 09:17:00|449.95|447.55|450.12|447.72|450.12|447.72|449.95|447.55|0
1634894230000|2021-10-22 09:17:10|450.03|447.63|449.95|447.55|450.03|447.63|449.95|447.55|0
1634894240000|2021-10-22 09:17:20|450.03|447.63|450.12|447.72|450.12|447.72|449.95|447.55|0
1634894250000|2021-10-22 09:17:30|450.29|447.89|450.12|447.72|450.29|447.89|450.12|447.72|0
1634894280000|2021-10-22 09:18:00|450.2|447.8|450.12|447.72|450.2|447.8|449.95|447.55|0
1634894290000|2021-10-22 09:18:10|449.95|447.55|449.78|447.38|449.95|447.55|449.78|447.38|0
1634894300000|2021-10-22 09:18:20|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1634894310000|2021-10-22 09:18:30|449.86|447.46|449.95|447.55|449.95|447.55|449.86|447.46|0
1634894340000|2021-10-22 09:19:00|450.12|447.72|449.95|447.55|450.12|447.72|449.95|447.55|0
1634894360000|2021-10-22 09:19:20|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634894380000|2021-10-22 09:19:40|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1634894390000|2021-10-22 09:19:50|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1634894400000|2021-10-22 09:20:00|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1634894410000|2021-10-22 09:20:10|450.12|447.72|449.95|447.55|450.12|447.72|449.95|447.55|0
1634894420000|2021-10-22 09:20:20|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634894430000|2021-10-22 09:20:30|449.61|447.21|449.44|447.04|449.61|447.21|449.44|447.04|0
1634894440000|2021-10-22 09:20:40|449.61|447.21|449.61|447.21|449.61|447.21|449.44|447.04|0
1634894460000|2021-10-22 09:21:00|449.69|447.29|449.78|447.38|449.78|447.38|449.69|447.29|0
1634894470000|2021-10-22 09:21:10|449.95|447.55|449.86|447.46|449.95|447.55|449.86|447.46|0
1634894480000|2021-10-22 09:21:20|449.95|447.55|449.78|447.38|449.95|447.55|449.78|447.38|0
1634894490000|2021-10-22 09:21:30|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1634894520000|2021-10-22 09:22:00|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634894530000|2021-10-22 09:22:10|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1634894560000|2021-10-22 09:22:40|449.86|447.46|449.95|447.55|449.95|447.55|449.86|447.46|0
1634894570000|2021-10-22 09:22:50|449.78|447.38|449.86|447.46|449.86|447.46|449.78|447.38|0
1634894580000|2021-10-22 09:23:00|449.78|447.38|449.86|447.46|449.86|447.46|449.78|447.38|0
1634894590000|2021-10-22 09:23:10|449.95|447.55|449.44|447.04|449.95|447.55|449.44|447.04|0
1634894600000|2021-10-22 09:23:20|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634894620000|2021-10-22 09:23:40|449.52|447.12|449.61|447.21|449.61|447.21|449.52|447.12|0
1634894640000|2021-10-22 09:24:00|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634894710000|2021-10-22 09:25:10|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1634894730000|2021-10-22 09:25:30|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634894760000|2021-10-22 09:26:00|449.95|447.55|449.78|447.38|449.95|447.55|449.78|447.38|0
1634894810000|2021-10-22 09:26:50|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634894840000|2021-10-22 09:27:20|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634894850000|2021-10-22 09:27:30|449.61|447.21|449.78|447.38|449.78|447.38|449.61|447.21|0
1634894860000|2021-10-22 09:27:40|449.95|447.55|449.78|447.38|449.95|447.55|449.78|447.38|0
1634894880000|2021-10-22 09:28:00|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1634894930000|2021-10-22 09:28:50|449.69|447.29|449.69|447.29|449.69|447.29|449.69|447.29|0
1634894940000|2021-10-22 09:29:00|449.61|447.21|449.69|447.29|449.78|447.38|449.61|447.21|0
1634894950000|2021-10-22 09:29:10|449.61|447.21|449.78|447.38|449.78|447.38|449.61|447.21|0
1634894960000|2021-10-22 09:29:20|449.61|447.21|449.78|447.38|449.78|447.38|449.61|447.21|0
1634894990000|2021-10-22 09:29:50|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1634895000000|2021-10-22 09:30:00|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634895020000|2021-10-22 09:30:20|449.78|447.38|449.61|447.21|449.78|447.38|449.61|447.21|0
1634895050000|2021-10-22 09:30:50|449.44|447.04|449.27|446.87|449.44|447.04|449.27|446.87|0
1634895060000|2021-10-22 09:31:00|449.44|447.04|449.27|446.87|449.44|447.04|449.27|446.87|0
1634895070000|2021-10-22 09:31:10|449.44|447.04|449.44|447.04|449.44|447.04|449.44|447.04|0
1634895080000|2021-10-22 09:31:20|449.35|446.95|449.44|447.04|449.44|447.04|449.35|446.95|0
1634895090000|2021-10-22 09:31:30|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1634895100000|2021-10-22 09:31:40|449.44|447.04|449.44|447.04|449.44|447.04|449.44|447.04|0
1634895110000|2021-10-22 09:31:50|449.35|446.95|449.44|447.04|449.44|447.04|449.35|446.95|0
1634895130000|2021-10-22 09:32:10|449.61|447.21|449.61|447.21|449.61|447.21|449.44|447.04|0
1634895140000|2021-10-22 09:32:20|449.69|447.29|449.78|447.38|449.78|447.38|449.69|447.29|0
1634895170000|2021-10-22 09:32:50|449.61|447.21|449.69|447.29|449.69|447.29|449.61|447.21|0
1634895180000|2021-10-22 09:33:00|449.61|447.21|449.61|447.21|449.78|447.38|449.61|447.21|0
1634895200000|2021-10-22 09:33:20|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634895210000|2021-10-22 09:33:30|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634895220000|2021-10-22 09:33:40|449.78|447.38|449.69|447.29|449.78|447.38|449.69|447.29|0
1634895230000|2021-10-22 09:33:50|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634895250000|2021-10-22 09:34:10|449.52|447.12|449.52|447.12|449.52|447.12|449.52|447.12|0
1634895260000|2021-10-22 09:34:20|449.44|447.04|449.44|447.04|449.61|447.21|449.44|447.04|0
1634895290000|2021-10-22 09:34:50|449.61|447.21|449.61|447.21|449.78|447.38|449.61|447.21|0
1634895330000|2021-10-22 09:35:30|449.52|447.12|449.44|447.04|449.52|447.12|449.44|447.04|0
1634895340000|2021-10-22 09:35:40|449.52|447.12|449.61|447.21|449.61|447.21|449.52|447.12|0
1634895350000|2021-10-22 09:35:50|449.44|447.04|449.44|447.04|449.61|447.21|449.44|447.04|0
1634895360000|2021-10-22 09:36:00|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634895370000|2021-10-22 09:36:10|449.44|447.04|449.61|447.21|449.61|447.21|449.44|447.04|0
1634895380000|2021-10-22 09:36:20|449.44|447.04|449.52|447.12|449.52|447.12|449.44|447.04|0
1634895390000|2021-10-22 09:36:30|449.44|447.04|449.69|447.29|449.69|447.29|449.44|447.04|0
1634895400000|2021-10-22 09:36:40|449.61|447.21|449.61|447.21|449.69|447.29|449.61|447.21|0
1634895440000|2021-10-22 09:37:20|449.77|447.37|449.77|447.37|449.77|447.37|449.77|447.37|0
1634895460000|2021-10-22 09:37:40|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634895470000|2021-10-22 09:37:50|449.86|447.46|449.86|447.46|449.86|447.46|449.86|447.46|0
1634895480000|2021-10-22 09:38:00|449.94|447.54|449.77|447.37|449.94|447.54|449.77|447.37|0
1634895490000|2021-10-22 09:38:10|449.69|447.29|449.69|447.29|449.69|447.29|449.69|447.29|0
1634895500000|2021-10-22 09:38:20|449.61|447.21|449.69|447.29|449.77|447.37|449.61|447.21|0
1634895510000|2021-10-22 09:38:30|449.61|447.21|449.44|447.04|449.61|447.21|449.44|447.04|0
1634895520000|2021-10-22 09:38:40|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634895540000|2021-10-22 09:39:00|449.52|447.12|449.61|447.21|449.61|447.21|449.52|447.12|0
1634895550000|2021-10-22 09:39:10|449.44|447.04|449.44|447.04|449.44|447.04|449.44|447.04|0
1634895560000|2021-10-22 09:39:20|449.61|447.21|449.44|447.04|449.61|447.21|449.44|447.04|0
1634895570000|2021-10-22 09:39:30|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634895580000|2021-10-22 09:39:40|449.77|447.37|449.94|447.54|449.94|447.54|449.77|447.37|0
1634895590000|2021-10-22 09:39:50|449.77|447.37|449.77|447.37|449.77|447.37|449.77|447.37|0
1634895600000|2021-10-22 09:40:00|449.85|447.45|449.94|447.54|449.94|447.54|449.85|447.45|0
1634895610000|2021-10-22 09:40:10|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634895620000|2021-10-22 09:40:20|449.94|447.54|450.28|447.88|450.28|447.88|449.94|447.54|0
1634895630000|2021-10-22 09:40:30|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634895640000|2021-10-22 09:40:40|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1634895650000|2021-10-22 09:40:50|450.11|447.71|449.94|447.54|450.11|447.71|449.94|447.54|0
1634895670000|2021-10-22 09:41:10|449.77|447.37|449.6|447.2|449.77|447.37|449.6|447.2|0
1634895680000|2021-10-22 09:41:20|449.77|447.37|449.77|447.37|449.77|447.37|449.77|447.37|0
1634895690000|2021-10-22 09:41:30|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1634895700000|2021-10-22 09:41:40|449.77|447.37|449.94|447.54|449.94|447.54|449.77|447.37|0
1634895710000|2021-10-22 09:41:50|449.85|447.45|449.94|447.54|449.94|447.54|449.85|447.45|0
1634895720000|2021-10-22 09:42:00|449.85|447.45|449.85|447.45|449.94|447.54|449.85|447.45|0
1634895730000|2021-10-22 09:42:10|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1634895740000|2021-10-22 09:42:20|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634895780000|2021-10-22 09:43:00|449.94|447.54|450.02|447.62|450.02|447.62|449.94|447.54|0
1634895790000|2021-10-22 09:43:10|450.11|447.71|450.11|447.71|450.11|447.71|449.94|447.54|0
1634895820000|2021-10-22 09:43:40|449.94|447.54|450.11|447.71|450.11|447.71|449.94|447.54|0
1634895840000|2021-10-22 09:44:00|450.28|447.88|450.11|447.71|450.28|447.88|450.11|447.71|0
1634895850000|2021-10-22 09:44:10|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634895890000|2021-10-22 09:44:50|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634895910000|2021-10-22 09:45:10|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634895920000|2021-10-22 09:45:20|450.36|447.96|450.28|447.88|450.36|447.96|450.28|447.88|0
1634895930000|2021-10-22 09:45:30|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1634895960000|2021-10-22 09:46:00|450.36|447.96|450.36|447.96|450.36|447.96|450.36|447.96|0
1634895970000|2021-10-22 09:46:10|450.45|448.05|450.36|447.96|450.45|448.05|450.36|447.96|0
1634895980000|2021-10-22 09:46:20|450.45|448.05|450.28|447.88|450.45|448.05|450.28|447.88|0
1634896020000|2021-10-22 09:47:00|450.11|447.71|450.28|447.88|450.28|447.88|450.11|447.71|0
1634896040000|2021-10-22 09:47:20|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634896050000|2021-10-22 09:47:30|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634896060000|2021-10-22 09:47:40|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634896070000|2021-10-22 09:47:50|450.28|447.88|450.28|447.88|450.28|447.88|450.19|447.79|0
1634896080000|2021-10-22 09:48:00|450.11|447.71|448.77|446.37|450.11|447.71|448.77|446.37|0
1634896110000|2021-10-22 09:48:30|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896130000|2021-10-22 09:48:50|448.77|446.37|448.93|446.53|448.93|446.53|448.77|446.37|0
1634896140000|2021-10-22 09:49:00|448.85|446.45|448.93|446.53|448.93|446.53|448.85|446.45|0
1634896190000|2021-10-22 09:49:50|448.77|446.37|448.77|446.37|448.77|446.37|448.77|446.37|0
1634896230000|2021-10-22 09:50:30|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896240000|2021-10-22 09:50:40|448.77|446.37|448.93|446.53|448.93|446.53|448.77|446.37|0
1634896250000|2021-10-22 09:50:50|448.77|446.37|448.77|446.37|448.77|446.37|448.77|446.37|0
1634896270000|2021-10-22 09:51:10|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896280000|2021-10-22 09:51:20|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896290000|2021-10-22 09:51:30|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896300000|2021-10-22 09:51:40|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896310000|2021-10-22 09:51:50|448.93|446.53|448.85|446.45|448.93|446.53|448.85|446.45|0
1634896320000|2021-10-22 09:52:00|448.93|446.53|448.76|446.36|448.93|446.53|448.76|446.36|0
1634896330000|2021-10-22 09:52:10|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896340000|2021-10-22 09:52:20|448.85|446.45|448.76|446.36|448.85|446.45|448.76|446.36|0
1634896380000|2021-10-22 09:53:00|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896400000|2021-10-22 09:53:20|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1634896410000|2021-10-22 09:53:30|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1634896420000|2021-10-22 09:53:40|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1634896460000|2021-10-22 09:54:20|449.01|446.61|448.93|446.53|449.01|446.61|448.93|446.53|0
1634896470000|2021-10-22 09:54:30|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1634896520000|2021-10-22 09:55:20|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896530000|2021-10-22 09:55:30|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896540000|2021-10-22 09:55:40|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896550000|2021-10-22 09:55:50|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896580000|2021-10-22 09:56:20|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1634896590000|2021-10-22 09:56:30|448.68|446.28|448.59|446.19|448.68|446.28|448.59|446.19|0
1634896620000|2021-10-22 09:57:00|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896640000|2021-10-22 09:57:20|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1634896660000|2021-10-22 09:57:40|448.51|446.11|448.59|446.19|448.59|446.19|448.43|446.03|0
1634896680000|2021-10-22 09:58:00|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896690000|2021-10-22 09:58:10|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1634896700000|2021-10-22 09:58:20|448.76|446.36|448.59|446.19|448.76|446.36|448.59|446.19|0
1634896720000|2021-10-22 09:58:40|448.51|446.11|448.51|446.11|448.59|446.19|448.51|446.11|0
1634896730000|2021-10-22 09:58:50|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1634896750000|2021-10-22 09:59:10|448.34|445.94|448.42|446.02|448.42|446.02|448.26|445.86|0
1634896770000|2021-10-22 09:59:30|448.76|446.36|449.1|446.7|449.1|446.7|448.76|446.36|0
1634896800000|2021-10-22 10:00:00|449.18|446.78|449.27|446.87|449.27|446.87|449.18|446.78|0
1634896820000|2021-10-22 10:00:20|449.1|446.7|448.93|446.53|449.1|446.7|448.93|446.53|0
1634896830000|2021-10-22 10:00:30|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896840000|2021-10-22 10:00:40|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1634896850000|2021-10-22 10:00:50|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1634896910000|2021-10-22 10:01:50|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1634896920000|2021-10-22 10:02:00|448.5|446.1|448.5|446.1|448.5|446.1|448.5|446.1|0
1634896930000|2021-10-22 10:02:10|448.59|446.19|448.42|446.02|448.59|446.19|448.42|446.02|0
1634896940000|2021-10-22 10:02:20|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1634896950000|2021-10-22 10:02:30|448.42|446.02|448.59|446.19|448.59|446.19|448.42|446.02|0
1634896960000|2021-10-22 10:02:40|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896970000|2021-10-22 10:02:50|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634896980000|2021-10-22 10:03:00|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634896990000|2021-10-22 10:03:10|448.59|446.19|448.59|446.19|448.59|446.19|448.42|446.02|0
1634897000000|2021-10-22 10:03:20|448.42|446.02|448.5|446.1|448.59|446.19|448.42|446.02|0
1634897010000|2021-10-22 10:03:30|448.59|446.19|448.76|446.36|448.76|446.36|448.59|446.19|0
1634897020000|2021-10-22 10:03:40|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1634897030000|2021-10-22 10:03:50|448.67|446.27|448.59|446.19|448.67|446.27|448.59|446.19|0
1634897050000|2021-10-22 10:04:10|448.76|446.36|448.59|446.19|448.76|446.36|448.59|446.19|0
1634897060000|2021-10-22 10:04:20|448.76|446.36|448.76|446.36|448.76|446.36|448.67|446.27|0
1634897070000|2021-10-22 10:04:30|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1634897080000|2021-10-22 10:04:40|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1634897100000|2021-10-22 10:05:00|448.59|446.19|448.76|446.36|448.76|446.36|448.59|446.19|0
1634897110000|2021-10-22 10:05:10|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634897120000|2021-10-22 10:05:20|448.76|446.36|448.93|446.53|448.93|446.53|448.76|446.36|0
1634897160000|2021-10-22 10:06:00|449.1|446.7|449.01|446.61|449.1|446.7|449.01|446.61|0
1634897170000|2021-10-22 10:06:10|449.1|446.7|449.27|446.87|449.27|446.87|449.1|446.7|0
1634897210000|2021-10-22 10:06:50|449.43|447.03|449.43|447.03|449.43|447.03|449.43|447.03|0
1634897220000|2021-10-22 10:07:00|449.35|446.95|449.27|446.87|449.35|446.95|449.27|446.87|0
1634897230000|2021-10-22 10:07:10|449.26|446.86|449.1|446.7|449.26|446.86|449.1|446.7|0
1634897260000|2021-10-22 10:07:40|449.18|446.78|449.1|446.7|449.18|446.78|449.1|446.7|0
1634897280000|2021-10-22 10:08:00|449.26|446.86|449.1|446.7|449.26|446.86|449.1|446.7|0
1634897310000|2021-10-22 10:08:30|449.26|446.86|449.1|446.7|449.26|446.86|449.1|446.7|0
1634897320000|2021-10-22 10:08:40|449.18|446.78|449.26|446.86|449.26|446.86|449.1|446.7|0
1634897340000|2021-10-22 10:09:00|449.1|446.7|449.26|446.86|449.26|446.86|449.1|446.7|0
1634897350000|2021-10-22 10:09:10|449.1|446.7|449.26|446.86|449.26|446.86|449.1|446.7|0
1634897360000|2021-10-22 10:09:20|449.43|447.03|449.43|447.03|449.43|447.03|449.26|446.86|0
1634897390000|2021-10-22 10:09:50|449.34|446.94|449.43|447.03|449.43|447.03|449.26|446.86|0
1634897400000|2021-10-22 10:10:00|449.26|446.86|449.43|447.03|449.43|447.03|449.26|446.86|0
1634897410000|2021-10-22 10:10:10|449.34|446.94|449.34|446.94|449.34|446.94|449.34|446.94|0
1634897420000|2021-10-22 10:10:20|449.26|446.86|449.43|447.03|449.43|447.03|449.26|446.86|0
1634897450000|2021-10-22 10:10:50|449.6|447.2|449.6|447.2|449.6|447.2|449.6|447.2|0
1634897460000|2021-10-22 10:11:00|449.43|447.03|449.43|447.03|449.43|447.03|449.43|447.03|0
1634897470000|2021-10-22 10:11:10|449.26|446.86|449.43|447.03|449.43|447.03|449.26|446.86|0
1634897480000|2021-10-22 10:11:20|449.6|447.2|449.6|447.2|449.6|447.2|449.6|447.2|0
1634897500000|2021-10-22 10:11:40|449.77|447.37|449.77|447.37|449.77|447.37|449.77|447.37|0
1634897510000|2021-10-22 10:11:50|449.6|447.2|449.43|447.03|449.6|447.2|449.43|447.03|0
1634897540000|2021-10-22 10:12:20|449.6|447.2|449.77|447.37|449.77|447.37|449.6|447.2|0
1634897550000|2021-10-22 10:12:30|449.68|447.28|449.68|447.28|449.68|447.28|449.68|447.28|0
1634897560000|2021-10-22 10:12:40|449.77|447.37|449.6|447.2|449.77|447.37|449.6|447.2|0
1634897570000|2021-10-22 10:12:50|449.77|447.37|449.77|447.37|449.77|447.37|449.77|447.37|0
1634897580000|2021-10-22 10:13:00|449.85|447.45|449.77|447.37|449.85|447.45|449.77|447.37|0
1634897600000|2021-10-22 10:13:20|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1634897610000|2021-10-22 10:13:30|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634897630000|2021-10-22 10:13:50|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634897640000|2021-10-22 10:14:00|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634897650000|2021-10-22 10:14:10|450.28|447.88|450.44|448.04|450.44|448.04|450.28|447.88|0
1634897660000|2021-10-22 10:14:20|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634897690000|2021-10-22 10:14:50|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634897700000|2021-10-22 10:15:00|450.11|447.71|450.11|447.71|450.11|447.71|450.02|447.62|0
1634897710000|2021-10-22 10:15:10|449.94|447.54|450.11|447.71|450.11|447.71|449.94|447.54|0
1634897720000|2021-10-22 10:15:20|450.02|447.62|450.11|447.71|450.11|447.71|449.94|447.54|0
1634897730000|2021-10-22 10:15:30|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1634897740000|2021-10-22 10:15:40|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634897760000|2021-10-22 10:16:00|450.27|447.87|450.27|447.87|450.27|447.87|450.27|447.87|0
1634897830000|2021-10-22 10:17:10|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1634897870000|2021-10-22 10:17:50|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1634897880000|2021-10-22 10:18:00|450.44|448.04|450.61|448.21|450.61|448.21|450.44|448.04|0
1634897890000|2021-10-22 10:18:10|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1634897910000|2021-10-22 10:18:30|450.61|448.21|450.44|448.04|450.61|448.21|450.44|448.04|0
1634897960000|2021-10-22 10:19:20|450.27|447.87|450.27|447.87|450.27|447.87|450.27|447.87|0
1634897980000|2021-10-22 10:19:40|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1634897990000|2021-10-22 10:19:50|450.27|447.87|450.27|447.87|450.27|447.87|450.27|447.87|0
1634898030000|2021-10-22 10:20:30|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1634898050000|2021-10-22 10:20:50|450.27|447.87|450.44|448.04|450.44|448.04|450.27|447.87|0
1634898130000|2021-10-22 10:22:10|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1634898160000|2021-10-22 10:22:40|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1634898170000|2021-10-22 10:22:50|450.61|448.21|450.61|448.21|450.78|448.38|450.61|448.21|0
1634898180000|2021-10-22 10:23:00|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1634898250000|2021-10-22 10:24:10|451.29|448.89|451.29|448.89|451.29|448.89|451.29|448.89|0
1634898280000|2021-10-22 10:24:40|451.46|449.06|451.46|449.06|451.46|449.06|451.46|449.06|0
1634898290000|2021-10-22 10:24:50|451.45|449.05|451.45|449.05|451.45|449.05|451.45|449.05|0
1634898300000|2021-10-22 10:25:00|451.62|449.22|451.62|449.22|451.62|449.22|451.62|449.22|0
1634898310000|2021-10-22 10:25:10|451.45|449.05|451.96|449.56|451.96|449.56|451.45|449.05|0
1634898320000|2021-10-22 10:25:20|452.13|449.73|451.96|449.56|452.13|449.73|451.96|449.56|0
1634898330000|2021-10-22 10:25:30|451.79|449.39|451.79|449.39|451.79|449.39|451.79|449.39|0
1634898370000|2021-10-22 10:26:10|451.62|449.22|451.62|449.22|451.62|449.22|451.62|449.22|0
1634898400000|2021-10-22 10:26:40|451.45|449.05|451.45|449.05|451.45|449.05|451.45|449.05|0
1634898410000|2021-10-22 10:26:50|451.37|448.97|451.45|449.05|451.45|449.05|451.28|448.88|0
1634898420000|2021-10-22 10:27:00|451.37|448.97|451.28|448.88|451.37|448.97|451.28|448.88|0
1634898430000|2021-10-22 10:27:10|451.37|448.97|451.45|449.05|451.45|449.05|451.28|448.88|0
1634898440000|2021-10-22 10:27:20|451.28|448.88|451.28|448.88|451.28|448.88|451.28|448.88|0
1634898460000|2021-10-22 10:27:40|451.12|448.72|451.12|448.72|451.12|448.72|451.12|448.72|0
1634898530000|2021-10-22 10:28:50|451.28|448.88|451.28|448.88|451.28|448.88|451.28|448.88|0
1634898540000|2021-10-22 10:29:00|451.2|448.8|451.11|448.71|451.2|448.8|451.11|448.71|0
1634898550000|2021-10-22 10:29:10|450.95|448.55|450.95|448.55|450.95|448.55|450.95|448.55|0
1634898560000|2021-10-22 10:29:20|451.11|448.71|451.11|448.71|451.11|448.71|451.11|448.71|0
1634898580000|2021-10-22 10:29:40|450.95|448.55|450.95|448.55|450.95|448.55|450.95|448.55|0
1634898590000|2021-10-22 10:29:50|451.11|448.71|450.95|448.55|451.11|448.71|450.95|448.55|0
1634898600000|2021-10-22 10:30:00|451.11|448.71|451.28|448.88|451.28|448.88|451.11|448.71|0
1634898650000|2021-10-22 10:30:50|451.45|449.05|451.28|448.88|451.45|449.05|451.28|448.88|0
1634898660000|2021-10-22 10:31:00|451.11|448.71|451.11|448.71|451.11|448.71|451.11|448.71|0
1634898690000|2021-10-22 10:31:30|451.28|448.88|451.28|448.88|451.28|448.88|451.28|448.88|0
1634898720000|2021-10-22 10:32:00|451.45|449.05|451.45|449.05|451.45|449.05|451.45|449.05|0
1634898730000|2021-10-22 10:32:10|451.62|449.22|451.62|449.22|451.79|449.39|451.62|449.22|0
1634898740000|2021-10-22 10:32:20|451.79|449.39|451.96|449.56|451.96|449.56|451.79|449.39|0
1634898760000|2021-10-22 10:32:40|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1634898780000|2021-10-22 10:33:00|451.96|449.56|451.96|449.56|451.96|449.56|451.96|449.56|0
1634898810000|2021-10-22 10:33:30|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1634898830000|2021-10-22 10:33:50|452.3|449.9|452.13|449.73|452.3|449.9|452.13|449.73|0
1634898900000|2021-10-22 10:35:00|452.3|449.9|452.13|449.73|452.3|449.9|452.13|449.73|0
1634898910000|2021-10-22 10:35:10|452.21|449.81|452.13|449.73|452.21|449.81|452.13|449.73|0
1634898950000|2021-10-22 10:35:50|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1634898960000|2021-10-22 10:36:00|452.13|449.73|452.13|449.73|452.13|449.73|452.04|449.64|0
1634898970000|2021-10-22 10:36:10|452.3|449.9|452.3|449.9|452.3|449.9|452.3|449.9|0
1634898980000|2021-10-22 10:36:20|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1634899000000|2021-10-22 10:36:40|452.21|449.81|452.3|449.9|452.3|449.9|452.21|449.81|0
1634899010000|2021-10-22 10:36:50|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1634899060000|2021-10-22 10:37:40|452.3|449.9|452.3|449.9|452.3|449.9|452.3|449.9|0
1634899070000|2021-10-22 10:37:50|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1634899160000|2021-10-22 10:39:20|451.96|449.56|451.96|449.56|451.96|449.56|451.96|449.56|0
1634899170000|2021-10-22 10:39:30|452.04|449.64|452.04|449.64|452.13|449.73|452.04|449.64|0
1634899180000|2021-10-22 10:39:40|451.96|449.56|451.96|449.56|451.96|449.56|451.96|449.56|0
1634899200000|2021-10-22 10:40:00|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1634899220000|2021-10-22 10:40:20|452.04|449.64|451.96|449.56|452.13|449.73|451.96|449.56|0
1634899250000|2021-10-22 10:40:50|451.79|449.39|451.79|449.39|451.79|449.39|451.79|449.39|0
1634899320000|2021-10-22 10:42:00|451.62|449.22|451.79|449.39|451.79|449.39|451.62|449.22|0
1634899330000|2021-10-22 10:42:10|451.96|449.56|451.96|449.56|451.96|449.56|451.96|449.56|0
1634899340000|2021-10-22 10:42:20|451.79|449.39|451.79|449.39|451.96|449.56|451.79|449.39|0
1634899360000|2021-10-22 10:42:40|451.96|449.56|451.96|449.56|451.96|449.56|451.96|449.56|0
1634899370000|2021-10-22 10:42:50|452.12|449.72|452.12|449.72|452.12|449.72|451.96|449.56|0
1634899380000|2021-10-22 10:43:00|452.29|449.89|452.12|449.72|452.29|449.89|452.12|449.72|0
1634899390000|2021-10-22 10:43:10|452.29|449.89|452.29|449.89|452.29|449.89|452.29|449.89|0
1634899400000|2021-10-22 10:43:20|452.12|449.72|452.29|449.89|452.29|449.89|452.12|449.72|0
1634899410000|2021-10-22 10:43:30|452.46|450.06|452.29|449.89|452.46|450.06|452.29|449.89|0
1634899420000|2021-10-22 10:43:40|452.63|450.23|452.63|450.23|452.63|450.23|452.63|450.23|0
1634899430000|2021-10-22 10:43:50|452.8|450.4|452.8|450.4|452.8|450.4|452.8|450.4|0
1634899440000|2021-10-22 10:44:00|452.63|450.23|452.63|450.23|452.63|450.23|452.63|450.23|0
1634899450000|2021-10-22 10:44:10|452.46|450.06|452.46|450.06|452.46|450.06|452.46|450.06|0
1634899460000|2021-10-22 10:44:20|452.63|450.23|452.63|450.23|452.63|450.23|452.63|450.23|0
1634899480000|2021-10-22 10:44:40|452.8|450.4|452.8|450.4|452.8|450.4|452.8|450.4|0
1634899490000|2021-10-22 10:44:50|452.97|450.57|452.97|450.57|452.97|450.57|452.97|450.57|0
1634899500000|2021-10-22 10:45:00|452.8|450.4|452.8|450.4|452.8|450.4|452.8|450.4|0
1634899510000|2021-10-22 10:45:10|452.97|450.57|453.48|451.08|453.48|451.08|452.97|450.57|0
1634899520000|2021-10-22 10:45:20|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1634899530000|2021-10-22 10:45:30|453.48|451.08|453.48|451.08|453.48|451.08|453.48|451.08|0
1634899540000|2021-10-22 10:45:40|453.65|451.25|453.48|451.08|453.65|451.25|453.48|451.08|0
1634899550000|2021-10-22 10:45:50|453.65|451.25|453.48|451.08|453.65|451.25|453.48|451.08|0
1634899580000|2021-10-22 10:46:20|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1634899590000|2021-10-22 10:46:30|453.48|451.08|453.48|451.08|453.48|451.08|453.48|451.08|0
1634899600000|2021-10-22 10:46:40|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1634899610000|2021-10-22 10:46:50|453.48|451.08|453.48|451.08|453.48|451.08|453.48|451.08|0
1634899630000|2021-10-22 10:47:10|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1634899650000|2021-10-22 10:47:30|453.48|451.08|453.31|450.91|453.48|451.08|453.31|450.91|0
1634899720000|2021-10-22 10:48:40|453.48|451.08|453.65|451.25|453.65|451.25|453.48|451.08|0
1634899740000|2021-10-22 10:49:00|453.48|451.08|453.65|451.25|453.65|451.25|453.48|451.08|0
1634899750000|2021-10-22 10:49:10|453.48|451.08|453.65|451.25|453.65|451.25|453.48|451.08|0
1634899760000|2021-10-22 10:49:20|453.48|451.08|453.48|451.08|453.65|451.25|453.48|451.08|0
1634899770000|2021-10-22 10:49:30|453.31|450.91|453.31|450.91|453.48|451.08|453.31|450.91|0
1634899790000|2021-10-22 10:49:50|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1634899800000|2021-10-22 10:50:00|456.68|454.28|456.68|454.28|456.68|454.28|456.68|454.28|0
1634899810000|2021-10-22 10:50:10|456.77|454.37|456.77|454.37|456.77|454.37|456.77|454.37|0
1634899830000|2021-10-22 10:50:30|454.14|451.74|454.14|451.74|454.14|451.74|454.14|451.74|0
1634899840000|2021-10-22 10:50:40|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1634899850000|2021-10-22 10:50:50|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1634899860000|2021-10-22 10:51:00|454.48|452.08|454.31|451.91|454.48|452.08|454.31|451.91|0
1634899880000|2021-10-22 10:51:20|454.14|451.74|454.14|451.74|454.14|451.74|454.14|451.74|0
1634899910000|2021-10-22 10:51:50|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1634899950000|2021-10-22 10:52:30|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1634899960000|2021-10-22 10:52:40|453.46|451.06|453.46|451.06|453.46|451.06|453.46|451.06|0
1634899970000|2021-10-22 10:52:50|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1634900020000|2021-10-22 10:53:40|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1634900030000|2021-10-22 10:53:50|453.71|451.31|453.8|451.4|453.8|451.4|453.71|451.31|0
1634900060000|2021-10-22 10:54:20|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1634900090000|2021-10-22 10:54:50|453.71|451.31|453.8|451.4|453.8|451.4|453.71|451.31|0
1634900100000|2021-10-22 10:55:00|453.63|451.23|453.63|451.23|453.8|451.4|453.63|451.23|0
1634900110000|2021-10-22 10:55:10|453.8|451.4|453.97|451.57|453.97|451.57|453.8|451.4|0
1634900120000|2021-10-22 10:55:20|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1634900160000|2021-10-22 10:56:00|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1634900190000|2021-10-22 10:56:30|453.71|451.31|453.71|451.31|453.71|451.31|453.71|451.31|0
1634900200000|2021-10-22 10:56:40|453.63|451.23|453.71|451.31|453.8|451.4|453.63|451.23|0
1634900210000|2021-10-22 10:56:50|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1634900280000|2021-10-22 10:58:00|453.71|451.31|453.63|451.23|453.71|451.31|453.63|451.23|0
1634900290000|2021-10-22 10:58:10|453.71|451.31|453.8|451.4|453.8|451.4|453.71|451.31|0
1634900300000|2021-10-22 10:58:20|453.71|451.31|453.63|451.23|453.8|451.4|453.63|451.23|0
1634900310000|2021-10-22 10:58:30|453.46|451.06|453.46|451.06|453.46|451.06|453.46|451.06|0
1634900330000|2021-10-22 10:58:50|453.29|450.89|453.37|450.97|453.37|450.97|453.29|450.89|0
1634900340000|2021-10-22 10:59:00|453.46|451.06|453.46|451.06|453.63|451.23|453.46|451.06|0
1634900360000|2021-10-22 10:59:20|453.63|451.23|453.46|451.06|453.63|451.23|453.46|451.06|0
1634900380000|2021-10-22 10:59:40|453.54|451.14|453.63|451.23|453.63|451.23|453.46|451.06|0
1634900390000|2021-10-22 10:59:50|453.46|451.06|453.8|451.4|453.8|451.4|453.46|451.06|0
1634900400000|2021-10-22 11:00:00|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1634900410000|2021-10-22 11:00:10|453.8|451.4|453.8|451.4|453.8|451.4|453.63|451.23|0
1634900420000|2021-10-22 11:00:20|453.63|451.23|453.8|451.4|453.8|451.4|453.63|451.23|0
1634900440000|2021-10-22 11:00:40|453.46|451.06|453.63|451.23|453.63|451.23|453.46|451.06|0
1634900450000|2021-10-22 11:00:50|453.46|451.06|453.46|451.06|453.46|451.06|453.46|451.06|0
1634900460000|2021-10-22 11:01:00|453.29|450.89|453.29|450.89|453.29|450.89|453.29|450.89|0
1634900470000|2021-10-22 11:01:10|453.63|451.23|453.46|451.06|453.63|451.23|453.46|451.06|0
1634900500000|2021-10-22 11:01:40|453.29|450.89|453.63|451.23|453.63|451.23|453.29|450.89|0
1634900540000|2021-10-22 11:02:20|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1634900570000|2021-10-22 11:02:50|453.97|451.57|453.97|451.57|453.97|451.57|453.97|451.57|0
1634900580000|2021-10-22 11:03:00|454.14|451.74|454.14|451.74|454.14|451.74|453.97|451.57|0
1634900590000|2021-10-22 11:03:10|453.97|451.57|453.97|451.57|454.14|451.74|453.97|451.57|0
1634900600000|2021-10-22 11:03:20|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1634900660000|2021-10-22 11:04:20|453.97|451.57|454.14|451.74|454.14|451.74|453.97|451.57|0
1634900670000|2021-10-22 11:04:30|453.97|451.57|453.97|451.57|453.97|451.57|453.97|451.57|0
1634900680000|2021-10-22 11:04:40|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1634900700000|2021-10-22 11:05:00|453.97|451.57|453.8|451.4|453.97|451.57|453.8|451.4|0
1634900720000|2021-10-22 11:05:20|453.97|451.57|453.8|451.4|453.97|451.57|453.8|451.4|0
1634900730000|2021-10-22 11:05:30|453.63|451.23|453.8|451.4|453.8|451.4|453.63|451.23|0
1634900780000|2021-10-22 11:06:20|453.97|451.57|453.97|451.57|453.97|451.57|453.97|451.57|0
1634900790000|2021-10-22 11:06:30|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1634900840000|2021-10-22 11:07:20|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1634900850000|2021-10-22 11:07:30|453.97|451.57|453.97|451.57|453.97|451.57|453.97|451.57|0
1634900900000|2021-10-22 11:08:20|454.14|451.74|454.14|451.74|454.14|451.74|454.14|451.74|0
1634900920000|2021-10-22 11:08:40|454.31|451.91|454.48|452.08|454.48|452.08|454.31|451.91|0
1634900930000|2021-10-22 11:08:50|454.64|452.24|454.81|452.41|454.81|452.41|454.64|452.24|0
1634900950000|2021-10-22 11:09:10|454.64|452.24|454.73|452.33|454.73|452.33|454.64|452.24|0
1634900960000|2021-10-22 11:09:20|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1634900980000|2021-10-22 11:09:40|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1634901010000|2021-10-22 11:10:10|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1634901020000|2021-10-22 11:10:20|454.56|452.16|454.64|452.24|454.64|452.24|454.47|452.07|0
1634901030000|2021-10-22 11:10:30|454.81|452.41|454.81|452.41|454.81|452.41|454.64|452.24|0
1634901040000|2021-10-22 11:10:40|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1634901050000|2021-10-22 11:10:50|454.81|452.41|454.64|452.24|454.81|452.41|454.64|452.24|0
1634901060000|2021-10-22 11:11:00|454.81|452.41|454.81|452.41|454.81|452.41|454.64|452.24|0
1634901080000|2021-10-22 11:11:20|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1634901090000|2021-10-22 11:11:30|454.81|452.41|454.98|452.58|454.98|452.58|454.81|452.41|0
1634901100000|2021-10-22 11:11:40|455.15|452.75|455.32|452.92|455.32|452.92|455.15|452.75|0
1634901110000|2021-10-22 11:11:50|455.15|452.75|455.15|452.75|455.15|452.75|455.15|452.75|0
1634901130000|2021-10-22 11:12:10|455.32|452.92|455.15|452.75|455.32|452.92|455.15|452.75|0
1634901140000|2021-10-22 11:12:20|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1634901160000|2021-10-22 11:12:40|455.06|452.66|454.98|452.58|455.15|452.75|454.98|452.58|0
1634901190000|2021-10-22 11:13:10|455.06|452.66|454.98|452.58|455.06|452.66|454.98|452.58|0
1634901210000|2021-10-22 11:13:30|455.15|452.75|455.15|452.75|455.15|452.75|455.15|452.75|0
1634901220000|2021-10-22 11:13:40|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1634901240000|2021-10-22 11:14:00|454.81|452.41|454.98|452.58|454.98|452.58|454.81|452.41|0
1634901250000|2021-10-22 11:14:10|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1634901260000|2021-10-22 11:14:20|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1634901270000|2021-10-22 11:14:30|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1634901280000|2021-10-22 11:14:40|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1634901290000|2021-10-22 11:14:50|454.55|452.15|454.47|452.07|454.55|452.15|454.47|452.07|0
1634901300000|2021-10-22 11:15:00|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1634901360000|2021-10-22 11:16:00|454.47|452.07|454.47|452.07|454.47|452.07|454.3|451.9|0
1634901420000|2021-10-22 11:17:00|454.38|451.98|454.47|452.07|454.47|452.07|454.3|451.9|0
1634901450000|2021-10-22 11:17:30|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1634901510000|2021-10-22 11:18:30|454.81|452.41|454.64|452.24|454.81|452.41|454.64|452.24|0
1634901610000|2021-10-22 11:20:10|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1634901670000|2021-10-22 11:21:10|455.15|452.75|455.15|452.75|455.15|452.75|455.15|452.75|0
1634901680000|2021-10-22 11:21:20|455.49|453.09|455.32|452.92|455.49|453.09|455.32|452.92|0
1634901690000|2021-10-22 11:21:30|455.15|452.75|455.15|452.75|455.15|452.75|455.15|452.75|0
1634901790000|2021-10-22 11:23:10|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1634901800000|2021-10-22 11:23:20|455.15|452.75|455.15|452.75|455.15|452.75|455.15|452.75|0
1634901810000|2021-10-22 11:23:30|455.49|453.09|455.49|453.09|455.49|453.09|455.32|452.92|0
1634901820000|2021-10-22 11:23:40|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1634901830000|2021-10-22 11:23:50|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1634901840000|2021-10-22 11:24:00|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1634901850000|2021-10-22 11:24:10|455.23|452.83|455.32|452.92|455.32|452.92|455.23|452.83|0
1634901860000|2021-10-22 11:24:20|455.15|452.75|455.15|452.75|455.15|452.75|455.15|452.75|0
1634901900000|2021-10-22 11:25:00|454.98|452.58|455.15|452.75|455.15|452.75|454.98|452.58|0
1634901930000|2021-10-22 11:25:30|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1634901940000|2021-10-22 11:25:40|455.15|452.75|455.32|452.92|455.32|452.92|455.15|452.75|0
1634901950000|2021-10-22 11:25:50|455.15|452.75|455.32|452.92|455.32|452.92|455.15|452.75|0
1634901960000|2021-10-22 11:26:00|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1634901970000|2021-10-22 11:26:10|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1634901980000|2021-10-22 11:26:20|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1634901990000|2021-10-22 11:26:30|455.4|453|455.49|453.09|455.49|453.09|455.4|453|0
1634902000000|2021-10-22 11:26:40|455.66|453.26|455.66|453.26|455.66|453.26|455.66|453.26|0
1634902010000|2021-10-22 11:26:50|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1634902080000|2021-10-22 11:28:00|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1634902120000|2021-10-22 11:28:40|455.49|453.09|455.4|453|455.49|453.09|455.32|452.92|0
1634902130000|2021-10-22 11:28:50|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1634902140000|2021-10-22 11:29:00|455.15|452.75|455.15|452.75|455.15|452.75|455.15|452.75|0
1634902170000|2021-10-22 11:29:30|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1634902180000|2021-10-22 11:29:40|455.15|452.75|455.31|452.91|455.31|452.91|455.15|452.75|0
1634902200000|2021-10-22 11:30:00|455.15|452.75|455.15|452.75|455.31|452.91|455.15|452.75|0
1634902210000|2021-10-22 11:30:10|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1634902230000|2021-10-22 11:30:30|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1634902260000|2021-10-22 11:31:00|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1634902280000|2021-10-22 11:31:20|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1634902290000|2021-10-22 11:31:30|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1634902330000|2021-10-22 11:32:10|455.14|452.74|454.97|452.57|455.14|452.74|454.97|452.57|0
1634902340000|2021-10-22 11:32:20|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1634902360000|2021-10-22 11:32:40|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1634902370000|2021-10-22 11:32:50|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1634902440000|2021-10-22 11:34:00|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1634902450000|2021-10-22 11:34:10|455.14|452.74|454.97|452.57|455.14|452.74|454.97|452.57|0
1634902460000|2021-10-22 11:34:20|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1634902480000|2021-10-22 11:34:40|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1634902580000|2021-10-22 11:36:20|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1634902640000|2021-10-22 11:37:20|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1634902670000|2021-10-22 11:37:50|455.31|452.91|455.48|453.08|455.48|453.08|455.31|452.91|0
1634902710000|2021-10-22 11:38:30|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1634902730000|2021-10-22 11:38:50|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1634902740000|2021-10-22 11:39:00|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1634902750000|2021-10-22 11:39:10|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1634902760000|2021-10-22 11:39:20|455.31|452.91|455.14|452.74|455.31|452.91|455.14|452.74|0
1634902790000|2021-10-22 11:39:50|455.05|452.65|454.97|452.57|455.14|452.74|454.97|452.57|0
1634902800000|2021-10-22 11:40:00|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1634902810000|2021-10-22 11:40:10|454.88|452.48|454.97|452.57|454.97|452.57|454.88|452.48|0
1634902820000|2021-10-22 11:40:20|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1634902850000|2021-10-22 11:40:50|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1634902970000|2021-10-22 11:42:50|454.8|452.4|454.8|452.4|454.8|452.4|454.8|452.4|0
1634902990000|2021-10-22 11:43:10|454.63|452.23|454.63|452.23|454.63|452.23|454.63|452.23|0
1634903060000|2021-10-22 11:44:20|454.8|452.4|454.8|452.4|454.8|452.4|454.8|452.4|0
1634903070000|2021-10-22 11:44:30|454.63|452.23|454.8|452.4|454.8|452.4|454.63|452.23|0
1634903090000|2021-10-22 11:44:50|454.63|452.23|454.8|452.4|454.8|452.4|454.63|452.23|0
1634903150000|2021-10-22 11:45:50|454.63|452.23|454.63|452.23|454.63|452.23|454.63|452.23|0
1634903320000|2021-10-22 11:48:40|454.8|452.4|454.8|452.4|454.8|452.4|454.8|452.4|0
1634903610000|2021-10-22 11:53:30|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1634903630000|2021-10-22 11:53:50|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1634903680000|2021-10-22 11:54:40|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1634903720000|2021-10-22 11:55:20|455.3|452.9|455.3|452.9|455.3|452.9|455.3|452.9|0
1634903740000|2021-10-22 11:55:40|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1634903770000|2021-10-22 11:56:10|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1634903780000|2021-10-22 11:56:20|454.96|452.56|455.13|452.73|455.13|452.73|454.96|452.56|0
1634903800000|2021-10-22 11:56:40|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1634903840000|2021-10-22 11:57:20|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1634903880000|2021-10-22 11:58:00|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1634903890000|2021-10-22 11:58:10|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1634903900000|2021-10-22 11:58:20|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1634903910000|2021-10-22 11:58:30|454.79|452.39|454.79|452.39|454.79|452.39|454.79|452.39|0
1634903960000|2021-10-22 11:59:20|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1634904000000|2021-10-22 12:00:00|454.79|452.39|454.79|452.39|454.79|452.39|454.79|452.39|0
1634904030000|2021-10-22 12:00:30|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1634904040000|2021-10-22 12:00:40|455.13|452.73|455.13|452.73|455.13|452.73|455.04|452.64|0
1634904090000|2021-10-22 12:01:30|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1634904150000|2021-10-22 12:02:30|455.13|452.73|454.96|452.56|455.13|452.73|454.96|452.56|0
1634904170000|2021-10-22 12:02:50|454.79|452.39|454.79|452.39|454.79|452.39|454.79|452.39|0
1634904180000|2021-10-22 12:03:00|454.28|451.88|454.11|451.71|454.28|451.88|454.11|451.71|0
1634904190000|2021-10-22 12:03:10|454.28|451.88|454.11|451.71|454.28|451.88|454.11|451.71|0
1634904200000|2021-10-22 12:03:20|453.94|451.54|454.11|451.71|454.11|451.71|453.94|451.54|0
1634904210000|2021-10-22 12:03:30|453.94|451.54|454.11|451.71|454.11|451.71|453.94|451.54|0
1634904220000|2021-10-22 12:03:40|454.28|451.88|454.11|451.71|454.28|451.88|454.11|451.71|0
1634904230000|2021-10-22 12:03:50|453.94|451.54|454.11|451.71|454.28|451.88|453.94|451.54|0
1634904240000|2021-10-22 12:04:00|454.28|451.88|454.11|451.71|454.28|451.88|454.11|451.71|0
1634904250000|2021-10-22 12:04:10|454.28|451.88|454.11|451.71|454.28|451.88|454.11|451.71|0
1634904260000|2021-10-22 12:04:20|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1634904270000|2021-10-22 12:04:30|454.45|452.05|454.45|452.05|454.45|452.05|454.45|452.05|0
1634904280000|2021-10-22 12:04:40|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1634904290000|2021-10-22 12:04:50|454.45|452.05|454.45|452.05|454.45|452.05|454.45|452.05|0
1634904320000|2021-10-22 12:05:20|454.62|452.22|454.62|452.22|454.62|452.22|454.62|452.22|0
1634904330000|2021-10-22 12:05:30|454.45|452.05|454.28|451.88|454.45|452.05|454.28|451.88|0
1634904340000|2021-10-22 12:05:40|454.45|452.05|454.45|452.05|454.45|452.05|454.45|452.05|0
1634904350000|2021-10-22 12:05:50|454.28|451.88|454.11|451.71|454.28|451.88|454.11|451.71|0
1634904360000|2021-10-22 12:06:00|453.94|451.54|454.11|451.71|454.11|451.71|453.94|451.54|0
1634904370000|2021-10-22 12:06:10|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1634904380000|2021-10-22 12:06:20|454.36|451.96|454.11|451.71|454.45|452.05|454.11|451.71|0
1634904400000|2021-10-22 12:06:40|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1634904460000|2021-10-22 12:07:40|454.19|451.79|454.28|451.88|454.28|451.88|454.19|451.79|0
1634904480000|2021-10-22 12:08:00|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1634904500000|2021-10-22 12:08:20|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1634904510000|2021-10-22 12:08:30|454.11|451.71|454.28|451.88|454.28|451.88|454.11|451.71|0
1634904550000|2021-10-22 12:09:10|454.45|452.05|454.28|451.88|454.45|452.05|454.28|451.88|0
1634904560000|2021-10-22 12:09:20|454.11|451.71|454.28|451.88|454.28|451.88|454.11|451.71|0
1634904600000|2021-10-22 12:10:00|454.45|452.05|454.45|452.05|454.45|452.05|454.45|452.05|0
1634904610000|2021-10-22 12:10:10|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1634904620000|2021-10-22 12:10:20|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1634904630000|2021-10-22 12:10:30|453.94|451.54|453.94|451.54|454.11|451.71|453.94|451.54|0
1634904640000|2021-10-22 12:10:40|453.77|451.37|453.94|451.54|453.94|451.54|453.77|451.37|0
1634904650000|2021-10-22 12:10:50|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1634904670000|2021-10-22 12:11:10|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1634904680000|2021-10-22 12:11:20|454.11|451.71|453.94|451.54|454.11|451.71|453.94|451.54|0
1634904690000|2021-10-22 12:11:30|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1634904720000|2021-10-22 12:12:00|453.77|451.37|453.6|451.2|453.77|451.37|453.6|451.2|0
1634904730000|2021-10-22 12:12:10|453.43|451.03|453.6|451.2|453.6|451.2|453.43|451.03|0
1634904750000|2021-10-22 12:12:30|453.43|451.03|453.6|451.2|453.6|451.2|453.43|451.03|0
1634904760000|2021-10-22 12:12:40|453.77|451.37|454.11|451.71|454.11|451.71|453.77|451.37|0
1634904770000|2021-10-22 12:12:50|453.94|451.54|453.6|451.2|453.94|451.54|453.6|451.2|0
1634904780000|2021-10-22 12:13:00|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1634904810000|2021-10-22 12:13:30|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1634904860000|2021-10-22 12:14:20|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1634904870000|2021-10-22 12:14:30|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1634904880000|2021-10-22 12:14:40|454.11|451.71|453.94|451.54|454.11|451.71|453.94|451.54|0
1634904890000|2021-10-22 12:14:50|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1634904910000|2021-10-22 12:15:10|454.19|451.79|454.19|451.79|454.19|451.79|454.19|451.79|0
1634904920000|2021-10-22 12:15:20|454.28|451.88|453.77|451.37|454.28|451.88|453.77|451.37|0
1634904960000|2021-10-22 12:16:00|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634904970000|2021-10-22 12:16:10|453.77|451.37|453.6|451.2|453.77|451.37|453.6|451.2|0
1634904980000|2021-10-22 12:16:20|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1634905000000|2021-10-22 12:16:40|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905010000|2021-10-22 12:16:50|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1634905020000|2021-10-22 12:17:00|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1634905050000|2021-10-22 12:17:30|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1634905070000|2021-10-22 12:17:50|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905080000|2021-10-22 12:18:00|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1634905100000|2021-10-22 12:18:20|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905110000|2021-10-22 12:18:30|453.77|451.37|453.6|451.2|453.77|451.37|453.6|451.2|0
1634905130000|2021-10-22 12:18:50|453.77|451.37|453.77|451.37|453.77|451.37|453.6|451.2|0
1634905140000|2021-10-22 12:19:00|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905200000|2021-10-22 12:20:00|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905210000|2021-10-22 12:20:10|453.34|450.94|453.34|450.94|453.34|450.94|453.34|450.94|0
1634905220000|2021-10-22 12:20:20|453.26|450.86|453.26|450.86|453.26|450.86|453.26|450.86|0
1634905230000|2021-10-22 12:20:30|453.43|451.03|453.26|450.86|453.43|451.03|453.26|450.86|0
1634905270000|2021-10-22 12:21:10|453.09|450.69|453.26|450.86|453.26|450.86|453.09|450.69|0
1634905280000|2021-10-22 12:21:20|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905300000|2021-10-22 12:21:40|453.26|450.86|453.26|450.86|453.26|450.86|453.26|450.86|0
1634905310000|2021-10-22 12:21:50|453.43|451.03|453.26|450.86|453.43|451.03|453.26|450.86|0
1634905330000|2021-10-22 12:22:10|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905340000|2021-10-22 12:22:20|453.26|450.86|453.09|450.69|453.26|450.86|453.09|450.69|0
1634905350000|2021-10-22 12:22:30|453.26|450.86|453.09|450.69|453.26|450.86|453.09|450.69|0
1634905360000|2021-10-22 12:22:40|453.26|450.86|453.26|450.86|453.26|450.86|453.26|450.86|0
1634905390000|2021-10-22 12:23:10|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905400000|2021-10-22 12:23:20|453.26|450.86|453.26|450.86|453.43|451.03|453.26|450.86|0
1634905420000|2021-10-22 12:23:40|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905430000|2021-10-22 12:23:50|453.34|450.94|453.43|451.03|453.43|451.03|453.34|450.94|0
1634905450000|2021-10-22 12:24:10|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905470000|2021-10-22 12:24:30|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905520000|2021-10-22 12:25:20|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905530000|2021-10-22 12:25:30|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905550000|2021-10-22 12:25:50|453.26|450.86|453.26|450.86|453.43|451.03|453.26|450.86|0
1634905560000|2021-10-22 12:26:00|453.43|451.03|453.26|450.86|453.43|451.03|453.26|450.86|0
1634905570000|2021-10-22 12:26:10|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905580000|2021-10-22 12:26:20|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905590000|2021-10-22 12:26:30|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905610000|2021-10-22 12:26:50|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905620000|2021-10-22 12:27:00|453.43|451.03|453.6|451.2|453.6|451.2|453.43|451.03|0
1634905680000|2021-10-22 12:28:00|453.43|451.03|453.26|450.86|453.43|451.03|453.26|450.86|0
1634905690000|2021-10-22 12:28:10|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905710000|2021-10-22 12:28:30|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905820000|2021-10-22 12:30:20|453.43|451.03|453.6|451.2|453.6|451.2|453.43|451.03|0
1634905830000|2021-10-22 12:30:30|453.76|451.36|453.76|451.36|453.76|451.36|453.76|451.36|0
1634905860000|2021-10-22 12:31:00|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634905870000|2021-10-22 12:31:10|453.59|451.19|453.59|451.19|453.59|451.19|453.59|451.19|0
1634905930000|2021-10-22 12:32:10|453.26|450.86|453.26|450.86|453.26|450.86|453.26|450.86|0
1634905950000|2021-10-22 12:32:30|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1634905970000|2021-10-22 12:32:50|453.42|451.02|453.42|451.02|453.42|451.02|453.42|451.02|0
1634905980000|2021-10-22 12:33:00|453.26|450.86|453.26|450.86|453.26|450.86|453.09|450.69|0
1634906000000|2021-10-22 12:33:20|453.42|451.02|453.26|450.86|453.42|451.02|453.26|450.86|0
1634906030000|2021-10-22 12:33:50|453.42|451.02|453.26|450.86|453.42|451.02|453.26|450.86|0
1634906040000|2021-10-22 12:34:00|453.42|451.02|453.42|451.02|453.42|451.02|453.42|451.02|0
1634906090000|2021-10-22 12:34:50|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1634906130000|2021-10-22 12:35:30|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1634906150000|2021-10-22 12:35:50|452.92|450.52|453.09|450.69|453.09|450.69|452.92|450.52|0
1634906160000|2021-10-22 12:36:00|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1634906170000|2021-10-22 12:36:10|452.75|450.35|452.75|450.35|452.75|450.35|452.75|450.35|0
1634906180000|2021-10-22 12:36:20|452.58|450.18|452.75|450.35|452.75|450.35|452.58|450.18|0
1634906200000|2021-10-22 12:36:40|452.58|450.18|452.58|450.18|452.58|450.18|452.58|450.18|0
1634906210000|2021-10-22 12:36:50|452.75|450.35|452.75|450.35|452.75|450.35|452.75|450.35|0
1634906340000|2021-10-22 12:39:00|452.58|450.18|452.58|450.18|452.58|450.18|452.58|450.18|0
1634906350000|2021-10-22 12:39:10|452.41|450.01|452.58|450.18|452.58|450.18|452.41|450.01|0
1634906360000|2021-10-22 12:39:20|452.41|450.01|452.41|450.01|452.41|450.01|452.41|450.01|0
1634906370000|2021-10-22 12:39:30|452.58|450.18|452.58|450.18|452.58|450.18|452.58|450.18|0
1634906400000|2021-10-22 12:40:00|452.41|450.01|452.41|450.01|452.41|450.01|452.41|450.01|0
1634906440000|2021-10-22 12:40:40|452.24|449.84|452.24|449.84|452.24|449.84|452.24|449.84|0
1634906450000|2021-10-22 12:40:50|452.07|449.67|451.9|449.5|452.07|449.67|451.9|449.5|0
1634906460000|2021-10-22 12:41:00|452.07|449.67|452.07|449.67|452.07|449.67|451.9|449.5|0
1634906480000|2021-10-22 12:41:20|452.24|449.84|452.24|449.84|452.24|449.84|452.24|449.84|0
1634906510000|2021-10-22 12:41:50|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1634906520000|2021-10-22 12:42:00|452.24|449.84|452.24|449.84|452.24|449.84|452.24|449.84|0
1634906620000|2021-10-22 12:43:40|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1634906640000|2021-10-22 12:44:00|451.9|449.5|451.73|449.33|451.9|449.5|451.73|449.33|0
1634906650000|2021-10-22 12:44:10|451.39|448.99|451.39|448.99|451.39|448.99|451.39|448.99|0
1634906660000|2021-10-22 12:44:20|451.56|449.16|451.56|449.16|451.56|449.16|451.56|449.16|0
1634906680000|2021-10-22 12:44:40|451.39|448.99|451.56|449.16|451.56|449.16|451.39|448.99|0
1634906700000|2021-10-22 12:45:00|451.47|449.07|451.56|449.16|451.56|449.16|451.47|449.07|0
1634906710000|2021-10-22 12:45:10|451.73|449.33|451.73|449.33|451.73|449.33|451.73|449.33|0
1634906720000|2021-10-22 12:45:20|451.56|449.16|451.73|449.33|451.73|449.33|451.56|449.16|0
1634906730000|2021-10-22 12:45:30|451.56|449.16|451.56|449.16|451.56|449.16|451.56|449.16|0
1634906740000|2021-10-22 12:45:40|451.39|448.99|451.22|448.82|451.39|448.99|451.22|448.82|0
1634906750000|2021-10-22 12:45:50|450.88|448.48|450.88|448.48|450.88|448.48|450.71|448.31|0
1634906760000|2021-10-22 12:46:00|450.71|448.31|451.05|448.65|451.05|448.65|450.71|448.31|0
1634906770000|2021-10-22 12:46:10|451.22|448.82|451.56|449.16|451.56|449.16|451.22|448.82|0
1634906780000|2021-10-22 12:46:20|451.39|448.99|451.56|449.16|451.56|449.16|451.39|448.99|0
1634906810000|2021-10-22 12:46:50|451.39|448.99|451.56|449.16|451.56|449.16|451.39|448.99|0
1634906830000|2021-10-22 12:47:10|451.73|449.33|451.9|449.5|451.9|449.5|451.73|449.33|0
1634906840000|2021-10-22 12:47:20|451.73|449.33|451.56|449.16|451.73|449.33|451.39|448.99|0
1634906850000|2021-10-22 12:47:30|451.39|448.99|451.39|448.99|451.39|448.99|451.39|448.99|0
1634906860000|2021-10-22 12:47:40|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1634906880000|2021-10-22 12:48:00|451.56|449.16|451.56|449.16|451.56|449.16|451.39|448.99|0
1634906890000|2021-10-22 12:48:10|451.73|449.33|451.73|449.33|451.73|449.33|451.73|449.33|0
1634906940000|2021-10-22 12:49:00|451.9|449.5|451.73|449.33|451.9|449.5|451.73|449.33|0
1634906960000|2021-10-22 12:49:20|451.9|449.5|451.9|449.5|451.9|449.5|451.73|449.33|0
1634906970000|2021-10-22 12:49:30|451.73|449.33|451.73|449.33|451.73|449.33|451.73|449.33|0
1634907000000|2021-10-22 12:50:00|451.56|449.16|451.39|448.99|451.56|449.16|451.39|448.99|0
1634907020000|2021-10-22 12:50:20|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1634907030000|2021-10-22 12:50:30|451.56|449.16|451.39|448.99|451.56|449.16|451.39|448.99|0
1634907050000|2021-10-22 12:50:50|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1634907060000|2021-10-22 12:51:00|451.05|448.65|451.05|448.65|451.22|448.82|451.05|448.65|0
1634907110000|2021-10-22 12:51:50|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1634907120000|2021-10-22 12:52:00|450.88|448.48|451.05|448.65|451.05|448.65|450.88|448.48|0
1634907130000|2021-10-22 12:52:10|451.13|448.73|451.22|448.82|451.22|448.82|451.13|448.73|0
1634907170000|2021-10-22 12:52:50|451.05|448.65|451.05|448.65|451.05|448.65|451.05|448.65|0
1634907200000|2021-10-22 12:53:20|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1634907210000|2021-10-22 12:53:30|451.05|448.65|451.22|448.82|451.22|448.82|451.05|448.65|0
1634907230000|2021-10-22 12:53:50|451.05|448.65|451.05|448.65|451.05|448.65|451.05|448.65|0
1634907240000|2021-10-22 12:54:00|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1634907250000|2021-10-22 12:54:10|451.05|448.65|451.05|448.65|451.05|448.65|451.05|448.65|0
1634907260000|2021-10-22 12:54:20|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1634907280000|2021-10-22 12:54:40|451.3|448.9|451.22|448.82|451.39|448.99|451.22|448.82|0
1634907300000|2021-10-22 12:55:00|451.05|448.65|451.05|448.65|451.05|448.65|451.05|448.65|0
1634907310000|2021-10-22 12:55:10|450.88|448.48|450.88|448.48|450.88|448.48|450.88|448.48|0
1634907320000|2021-10-22 12:55:20|451.05|448.65|450.96|448.56|451.05|448.65|450.88|448.48|0
1634907330000|2021-10-22 12:55:30|451.05|448.65|451.05|448.65|451.05|448.65|451.05|448.65|0
1634907360000|2021-10-22 12:56:00|451.22|448.82|451.22|448.82|451.22|448.82|451.22|448.82|0
1634907370000|2021-10-22 12:56:10|451.05|448.65|451.05|448.65|451.05|448.65|451.05|448.65|0
1634907400000|2021-10-22 12:56:40|451.22|448.82|451.05|448.65|451.22|448.82|451.05|448.65|0
1634907430000|2021-10-22 12:57:10|450.54|448.14|450.54|448.14|450.54|448.14|450.54|448.14|0
1634907440000|2021-10-22 12:57:20|450.03|447.63|450.03|447.63|450.03|447.63|450.03|447.63|0
1634907450000|2021-10-22 12:57:30|449.86|447.46|449.86|447.46|449.86|447.46|449.86|447.46|0
1634907470000|2021-10-22 12:57:50|449.7|447.3|449.53|447.13|449.7|447.3|449.53|447.13|0
1634907480000|2021-10-22 12:58:00|449.36|446.96|449.61|447.21|449.61|447.21|449.36|446.96|0
1634907490000|2021-10-22 12:58:10|449.7|447.3|449.7|447.3|449.7|447.3|449.53|447.13|0
1634907510000|2021-10-22 12:58:30|449.86|447.46|450.03|447.63|450.03|447.63|449.86|447.46|0
1634907520000|2021-10-22 12:58:40|449.7|447.3|450.03|447.63|450.03|447.63|449.7|447.3|0
1634907530000|2021-10-22 12:58:50|449.86|447.46|449.7|447.3|449.86|447.46|449.7|447.3|0
1634907540000|2021-10-22 12:59:00|449.86|447.46|450.03|447.63|450.03|447.63|449.86|447.46|0
1634907550000|2021-10-22 12:59:10|449.86|447.46|450.03|447.63|450.03|447.63|449.86|447.46|0
1634907560000|2021-10-22 12:59:20|450.2|447.8|450.03|447.63|450.2|447.8|450.03|447.63|0
1634907580000|2021-10-22 12:59:40|449.86|447.46|450.2|447.8|450.2|447.8|449.86|447.46|0
1634907600000|2021-10-22 13:00:00|449.86|447.46|449.86|447.46|449.86|447.46|449.86|447.46|0
1634907620000|2021-10-22 13:00:20|449.7|447.3|449.7|447.3|449.7|447.3|449.7|447.3|0
1634907630000|2021-10-22 13:00:30|449.86|447.46|449.86|447.46|449.86|447.46|449.86|447.46|0
1634907650000|2021-10-22 13:00:50|449.69|447.29|449.69|447.29|449.69|447.29|449.69|447.29|0
1634907660000|2021-10-22 13:01:00|449.53|447.13|449.53|447.13|449.53|447.13|449.53|447.13|0
1634907670000|2021-10-22 13:01:10|449.69|447.29|449.86|447.46|449.86|447.46|449.69|447.29|0
1634907680000|2021-10-22 13:01:20|450.03|447.63|450.03|447.63|450.03|447.63|450.03|447.63|0
1634907690000|2021-10-22 13:01:30|449.86|447.46|449.86|447.46|449.86|447.46|449.86|447.46|0
1634907740000|2021-10-22 13:02:20|450.03|447.63|449.69|447.29|450.03|447.63|449.69|447.29|0
1634907750000|2021-10-22 13:02:30|449.53|447.13|449.53|447.13|449.53|447.13|449.53|447.13|0
1634907760000|2021-10-22 13:02:40|449.36|446.96|449.19|446.79|449.36|446.96|449.19|446.79|0
1634907770000|2021-10-22 13:02:50|449.02|446.62|449.1|446.7|449.1|446.7|448.85|446.45|0
1634907780000|2021-10-22 13:03:00|449.19|446.79|449.19|446.79|449.19|446.79|449.02|446.62|0
1634907800000|2021-10-22 13:03:20|449.02|446.62|448.68|446.28|449.02|446.62|448.68|446.28|0
1634907810000|2021-10-22 13:03:30|448.85|446.45|448.85|446.45|448.85|446.45|448.85|446.45|0
1634907820000|2021-10-22 13:03:40|448.68|446.28|448.68|446.28|448.85|446.45|448.68|446.28|0
1634907830000|2021-10-22 13:03:50|448.51|446.11|448.51|446.11|448.51|446.11|448.51|446.11|0
1634907840000|2021-10-22 13:04:00|448.68|446.28|448.68|446.28|448.68|446.28|448.68|446.28|0
1634907850000|2021-10-22 13:04:10|448.85|446.45|448.68|446.28|448.85|446.45|448.68|446.28|0
1634907880000|2021-10-22 13:04:40|448.85|446.45|448.85|446.45|449.02|446.62|448.85|446.45|0
1634907890000|2021-10-22 13:04:50|449.02|446.62|449.02|446.62|449.02|446.62|449.02|446.62|0
1634907900000|2021-10-22 13:05:00|449.19|446.79|449.19|446.79|449.19|446.79|449.19|446.79|0
1634907910000|2021-10-22 13:05:10|449.02|446.62|449.02|446.62|449.02|446.62|449.02|446.62|0
1634907920000|2021-10-22 13:05:20|449.19|446.79|449.36|446.96|449.36|446.96|449.19|446.79|0
1634907930000|2021-10-22 13:05:30|449.19|446.79|449.36|446.96|449.36|446.96|449.19|446.79|0
1634907940000|2021-10-22 13:05:40|449.52|447.12|449.52|447.12|449.52|447.12|449.52|447.12|0
1634907950000|2021-10-22 13:05:50|449.69|447.29|449.69|447.29|449.69|447.29|449.69|447.29|0
1634907960000|2021-10-22 13:06:00|449.52|447.12|449.69|447.29|449.69|447.29|449.52|447.12|0
1634907970000|2021-10-22 13:06:10|449.52|447.12|449.52|447.12|449.52|447.12|449.52|447.12|0
1634907980000|2021-10-22 13:06:20|449.69|447.29|449.6|447.2|449.69|447.29|449.6|447.2|0
1634907990000|2021-10-22 13:06:30|449.52|447.12|449.19|446.79|449.52|447.12|449.19|446.79|0
1634908000000|2021-10-22 13:06:40|449.02|446.62|449.19|446.79|449.19|446.79|449.02|446.62|0
1634908010000|2021-10-22 13:06:50|448.85|446.45|448.68|446.28|448.85|446.45|448.68|446.28|0
1634908020000|2021-10-22 13:07:00|448.85|446.45|448.34|445.94|448.85|446.45|448.34|445.94|0
1634908030000|2021-10-22 13:07:10|448.42|446.02|448.51|446.11|448.51|446.11|448.34|445.94|0
1634908050000|2021-10-22 13:07:30|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1634908080000|2021-10-22 13:08:00|448.51|446.11|448.51|446.11|448.68|446.28|448.51|446.11|0
1634908090000|2021-10-22 13:08:10|448.68|446.28|448.68|446.28|448.68|446.28|448.68|446.28|0
1634908100000|2021-10-22 13:08:20|448.85|446.45|448.85|446.45|448.85|446.45|448.85|446.45|0
1634908110000|2021-10-22 13:08:30|448.68|446.28|448.01|445.61|448.68|446.28|448.01|445.61|0
1634908120000|2021-10-22 13:08:40|447.5|445.1|447.33|444.93|447.5|445.1|447.33|444.93|0
1634908130000|2021-10-22 13:08:50|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1634908140000|2021-10-22 13:09:00|447.67|445.27|447.84|445.44|447.84|445.44|447.67|445.27|0
1634908150000|2021-10-22 13:09:10|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1634908160000|2021-10-22 13:09:20|447.84|445.44|447.67|445.27|447.84|445.44|447.67|445.27|0
1634908170000|2021-10-22 13:09:30|447.84|445.44|447.5|445.1|447.84|445.44|447.5|445.1|0
1634908190000|2021-10-22 13:09:50|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1634908200000|2021-10-22 13:10:00|447.5|445.1|447.67|445.27|447.67|445.27|447.5|445.1|0
1634908270000|2021-10-22 13:11:10|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1634908290000|2021-10-22 13:11:30|447.67|445.27|447.67|445.27|447.67|445.27|447.5|445.1|0
1634908300000|2021-10-22 13:11:40|446.83|444.43|446.83|444.43|446.83|444.43|446.66|444.26|0
1634908310000|2021-10-22 13:11:50|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1634908320000|2021-10-22 13:12:00|447.16|444.76|447.33|444.93|447.33|444.93|447.16|444.76|0
1634908330000|2021-10-22 13:12:10|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1634908340000|2021-10-22 13:12:20|447.67|445.27|447.5|445.1|447.67|445.27|447.5|445.1|0
1634908350000|2021-10-22 13:12:30|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1634908360000|2021-10-22 13:12:40|447.84|445.44|447.84|445.44|447.84|445.44|447.84|445.44|0
1634908370000|2021-10-22 13:12:50|448|445.6|448|445.6|448|445.6|448|445.6|0
1634908380000|2021-10-22 13:13:00|447.84|445.44|447.84|445.44|447.84|445.44|447.84|445.44|0
1634908390000|2021-10-22 13:13:10|448|445.6|448.17|445.77|448.17|445.77|448|445.6|0
1634908400000|2021-10-22 13:13:20|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1634908410000|2021-10-22 13:13:30|448.17|445.77|448.34|445.94|448.34|445.94|448.17|445.77|0
1634908430000|2021-10-22 13:13:50|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1634908450000|2021-10-22 13:14:10|448.25|445.85|448.17|445.77|448.25|445.85|448.17|445.77|0
1634908470000|2021-10-22 13:14:30|448|445.6|448|445.6|448|445.6|448|445.6|0
1634908480000|2021-10-22 13:14:40|447.84|445.44|447.84|445.44|447.84|445.44|447.84|445.44|0
1634908490000|2021-10-22 13:14:50|448|445.6|447.84|445.44|448|445.6|447.84|445.44|0
1634908500000|2021-10-22 13:15:00|447.92|445.52|447.5|445.1|448|445.6|447.5|445.1|0
1634908510000|2021-10-22 13:15:10|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1634908520000|2021-10-22 13:15:20|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1634908540000|2021-10-22 13:15:40|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1634908560000|2021-10-22 13:16:00|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1634908570000|2021-10-22 13:16:10|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1634908580000|2021-10-22 13:16:20|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1634908590000|2021-10-22 13:16:30|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1634908600000|2021-10-22 13:16:40|447.16|444.76|447.33|444.93|447.33|444.93|447.16|444.76|0
1634908610000|2021-10-22 13:16:50|447.41|445.01|447.5|445.1|447.5|445.1|447.41|445.01|0
1634908630000|2021-10-22 13:17:10|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1634908640000|2021-10-22 13:17:20|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1634908650000|2021-10-22 13:17:30|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1634908660000|2021-10-22 13:17:40|447.83|445.43|447.83|445.43|447.83|445.43|447.83|445.43|0
1634908670000|2021-10-22 13:17:50|447.5|445.1|447.67|445.27|447.67|445.27|447.5|445.1|0
1634908680000|2021-10-22 13:18:00|447.5|445.1|447.67|445.27|447.67|445.27|447.5|445.1|0
1634908700000|2021-10-22 13:18:20|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1634908710000|2021-10-22 13:18:30|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1634908720000|2021-10-22 13:18:40|447.41|445.01|447.33|444.93|447.41|445.01|447.33|444.93|0
1634908730000|2021-10-22 13:18:50|447.5|445.1|447.33|444.93|447.5|445.1|447.33|444.93|0
1634908740000|2021-10-22 13:19:00|447.16|444.76|446.99|444.59|447.16|444.76|446.82|444.42|0
1634908750000|2021-10-22 13:19:10|447.16|444.76|446.99|444.59|447.16|444.76|446.99|444.59|0
1634908760000|2021-10-22 13:19:20|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1634908770000|2021-10-22 13:19:30|446.49|444.09|446.49|444.09|446.49|444.09|446.49|444.09|0
1634908780000|2021-10-22 13:19:40|446.66|444.26|446.66|444.26|446.66|444.26|446.66|444.26|0
1634908790000|2021-10-22 13:19:50|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1634908800000|2021-10-22 13:20:00|446.99|444.59|447.16|444.76|447.16|444.76|446.99|444.59|0
1634908810000|2021-10-22 13:20:10|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1634908830000|2021-10-22 13:20:30|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1634908840000|2021-10-22 13:20:40|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1634908860000|2021-10-22 13:21:00|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1634908870000|2021-10-22 13:21:10|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1634908890000|2021-10-22 13:21:30|447.16|444.76|447.16|444.76|447.33|444.93|447.16|444.76|0
1634908900000|2021-10-22 13:21:40|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1634908920000|2021-10-22 13:22:00|447.41|445.01|447.5|445.1|447.5|445.1|447.41|445.01|0
1634908970000|2021-10-22 13:22:50|447.33|444.93|447.5|445.1|447.5|445.1|447.33|444.93|0
1634908980000|2021-10-22 13:23:00|447.33|444.93|447.5|445.1|447.5|445.1|447.33|444.93|0
1634909000000|2021-10-22 13:23:20|447.66|445.26|447.5|445.1|447.66|445.26|447.5|445.1|0
1634909010000|2021-10-22 13:23:30|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1634909020000|2021-10-22 13:23:40|447.66|445.26|447.83|445.43|447.83|445.43|447.66|445.26|0
1634909030000|2021-10-22 13:23:50|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909040000|2021-10-22 13:24:00|447.83|445.43|448|445.6|448|445.6|447.83|445.43|0
1634909050000|2021-10-22 13:24:10|447.83|445.43|447.83|445.43|447.83|445.43|447.83|445.43|0
1634909060000|2021-10-22 13:24:20|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1634909070000|2021-10-22 13:24:30|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909090000|2021-10-22 13:24:50|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1634909100000|2021-10-22 13:25:00|448.34|445.94|448.34|445.94|448.34|445.94|448.25|445.85|0
1634909130000|2021-10-22 13:25:30|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1634909140000|2021-10-22 13:25:40|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909150000|2021-10-22 13:25:50|448.17|445.77|448|445.6|448.17|445.77|448|445.6|0
1634909160000|2021-10-22 13:26:00|448.17|445.77|448.17|445.77|448.17|445.77|448|445.6|0
1634909170000|2021-10-22 13:26:10|448|445.6|448.17|445.77|448.17|445.77|448|445.6|0
1634909190000|2021-10-22 13:26:30|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909210000|2021-10-22 13:26:50|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1634909220000|2021-10-22 13:27:00|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909230000|2021-10-22 13:27:10|447.83|445.43|447.83|445.43|447.83|445.43|447.83|445.43|0
1634909240000|2021-10-22 13:27:20|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909250000|2021-10-22 13:27:30|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1634909260000|2021-10-22 13:27:40|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909270000|2021-10-22 13:27:50|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1634909280000|2021-10-22 13:28:00|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909290000|2021-10-22 13:28:10|448.17|445.77|448.17|445.77|448.17|445.77|448|445.6|0
1634909300000|2021-10-22 13:28:20|448|445.6|448|445.6|448|445.6|448|445.6|0
1634909330000|2021-10-22 13:28:50|448.17|445.77|448.17|445.77|448.17|445.77|448|445.6|0
1634909340000|2021-10-22 13:29:00|448|445.6|447.83|445.43|448|445.6|447.83|445.43|0
1634909360000|2021-10-22 13:29:20|447.66|445.26|447.83|445.43|447.83|445.43|447.66|445.26|0
1634909370000|2021-10-22 13:29:30|447.66|445.26|447.66|445.26|447.66|445.26|447.66|445.26|0
1634909380000|2021-10-22 13:29:40|447.49|445.09|447.49|445.09|447.49|445.09|447.49|445.09|0
1634909390000|2021-10-22 13:29:50|447.66|445.26|447.66|445.26|447.66|445.26|447.49|445.09|0
1634909400000|2021-10-22 13:30:00|447.49|445.09|446.99|444.59|447.49|445.09|446.82|444.42|0
1634909410000|2021-10-22 13:30:10|446.48|444.08|445.32|442.92|446.48|444.08|444.98|442.58|0
1634909420000|2021-10-22 13:30:20|444.81|442.41|444.98|442.58|445.32|442.92|444.81|442.41|0
1634909430000|2021-10-22 13:30:30|445.15|442.75|445.49|443.09|445.66|443.26|445.15|442.75|0
1634909440000|2021-10-22 13:30:40|446.97|444.57|447.14|444.74|447.48|445.08|446.97|444.57|0
1634909450000|2021-10-22 13:30:50|447.31|444.91|447.31|444.91|447.31|444.91|446.8|444.4|0
1634909460000|2021-10-22 13:31:00|447.48|445.08|448.32|445.92|448.32|445.92|447.48|445.08|0
1634909470000|2021-10-22 13:31:10|448.82|446.42|448.32|445.92|448.82|446.42|448.32|445.92|0
1634909480000|2021-10-22 13:31:20|448.49|446.09|448.99|446.59|448.99|446.59|448.49|446.09|0
1634909490000|2021-10-22 13:31:30|448.82|446.42|448.66|446.26|448.82|446.42|448.49|446.09|0
1634909500000|2021-10-22 13:31:40|448.82|446.42|449.16|446.76|449.33|446.93|448.82|446.42|0
1634909510000|2021-10-22 13:31:50|448.99|446.59|449.16|446.76|449.16|446.76|448.82|446.42|0
1634909520000|2021-10-22 13:32:00|449.33|446.93|449.16|446.76|449.33|446.93|448.82|446.42|0
1634909530000|2021-10-22 13:32:10|449.33|446.93|449.84|447.44|449.84|447.44|449.33|446.93|0
1634909540000|2021-10-22 13:32:20|449.5|447.1|449.84|447.44|449.84|447.44|449.5|447.1|0
1634909550000|2021-10-22 13:32:30|450|447.6|450.34|447.94|450.34|447.94|450|447.6|0
1634909560000|2021-10-22 13:32:40|450.51|448.11|450.34|447.94|450.51|448.11|450.17|447.77|0
1634909570000|2021-10-22 13:32:50|450.51|448.11|450.51|448.11|450.51|448.11|450.34|447.94|0
1634909580000|2021-10-22 13:33:00|450.17|447.77|450.34|447.94|450.34|447.94|450|447.6|0
1634909590000|2021-10-22 13:33:10|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1634909600000|2021-10-22 13:33:20|450.51|448.11|450.34|447.94|450.51|448.11|450.34|447.94|0
1634909610000|2021-10-22 13:33:30|450.51|448.11|450|447.6|450.51|448.11|450|447.6|0
1634909620000|2021-10-22 13:33:40|450.17|447.77|450.17|447.77|450.34|447.94|450.17|447.77|0
1634909630000|2021-10-22 13:33:50|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1634909640000|2021-10-22 13:34:00|450.34|447.94|450.68|448.28|450.68|448.28|450.34|447.94|0
1634909650000|2021-10-22 13:34:10|450.85|448.45|451.36|448.96|451.36|448.96|450.85|448.45|0
1634909660000|2021-10-22 13:34:20|451.19|448.79|451.36|448.96|451.36|448.96|451.19|448.79|0
1634909670000|2021-10-22 13:34:30|451.19|448.79|451.52|449.12|451.52|449.12|451.19|448.79|0
1634909680000|2021-10-22 13:34:40|451.36|448.96|451.36|448.96|451.36|448.96|451.19|448.79|0
1634909690000|2021-10-22 13:34:50|451.19|448.79|451.52|449.12|451.52|449.12|451.19|448.79|0
1634909700000|2021-10-22 13:35:00|451.19|448.79|451.86|449.46|451.86|449.46|451.19|448.79|0
1634909710000|2021-10-22 13:35:10|452.03|449.63|452.03|449.63|452.03|449.63|451.86|449.46|0
1634909720000|2021-10-22 13:35:20|452.37|449.97|452.54|450.14|452.54|450.14|452.37|449.97|0
1634909730000|2021-10-22 13:35:30|452.71|450.31|449.92|447.52|452.71|450.31|449.92|447.52|0
1634909740000|2021-10-22 13:35:40|450.09|447.69|449.75|447.35|450.09|447.69|449.75|447.35|0
1634909750000|2021-10-22 13:35:50|450.09|447.69|450.09|447.69|450.09|447.69|450.09|447.69|0
1634909760000|2021-10-22 13:36:00|450.26|447.86|450.26|447.86|450.26|447.86|450.26|447.86|0
1634909770000|2021-10-22 13:36:10|450.43|448.03|450.26|447.86|450.43|448.03|450.09|447.69|0
1634909780000|2021-10-22 13:36:20|450.43|448.03|450.59|448.19|450.59|448.19|450.43|448.03|0
1634909790000|2021-10-22 13:36:30|450.43|448.03|451.27|448.87|451.27|448.87|450.43|448.03|0
1634909800000|2021-10-22 13:36:40|451.1|448.7|451.44|449.04|451.44|449.04|451.1|448.7|0
1634909810000|2021-10-22 13:36:50|451.27|448.87|451.61|449.21|451.61|449.21|451.27|448.87|0
1634909820000|2021-10-22 13:37:00|451.95|449.55|451.78|449.38|451.95|449.55|451.78|449.38|0
1634909830000|2021-10-22 13:37:10|451.95|449.55|451.78|449.38|451.95|449.55|451.78|449.38|0
1634909840000|2021-10-22 13:37:20|451.61|449.21|451.44|449.04|451.61|449.21|451.44|449.04|0
1634909850000|2021-10-22 13:37:30|451.27|448.87|450.76|448.36|451.27|448.87|450.76|448.36|0
1634909860000|2021-10-22 13:37:40|450.59|448.19|450.76|448.36|450.76|448.36|450.59|448.19|0
1634909870000|2021-10-22 13:37:50|450.59|448.19|452.3|449.9|452.3|449.9|450.59|448.19|0
1634909880000|2021-10-22 13:38:00|452.47|450.07|451.96|449.56|452.47|450.07|451.96|449.56|0
1634909890000|2021-10-22 13:38:10|452.44|450.04|452.11|449.71|452.44|450.04|452.11|449.71|0
1634909900000|2021-10-22 13:38:20|452.27|449.87|452.44|450.04|452.44|450.04|452.27|449.87|0
1634909910000|2021-10-22 13:38:30|452.61|450.21|452.61|450.21|452.61|450.21|452.44|450.04|0
1634909920000|2021-10-22 13:38:40|452.78|450.38|452.95|450.55|452.95|450.55|452.78|450.38|0
1634909930000|2021-10-22 13:38:50|453.12|450.72|452.95|450.55|453.12|450.72|452.95|450.55|0
1634909940000|2021-10-22 13:39:00|453.12|450.72|453.29|450.89|453.29|450.89|453.12|450.72|0
1634909950000|2021-10-22 13:39:10|453.46|451.06|453.63|451.23|453.63|451.23|453.46|451.06|0
1634909960000|2021-10-22 13:39:20|453.46|451.06|453.46|451.06|453.63|451.23|453.46|451.06|0
1634909970000|2021-10-22 13:39:30|453.63|451.23|453.29|450.89|453.63|451.23|453.29|450.89|0
1634909980000|2021-10-22 13:39:40|453.46|451.06|453.63|451.23|453.63|451.23|453.46|451.06|0
1634909990000|2021-10-22 13:39:50|453.8|451.4|453.97|451.57|453.97|451.57|453.8|451.4|0
1634910000000|2021-10-22 13:40:00|453.63|451.23|453.29|450.89|453.63|451.23|453.29|450.89|0
1634910010000|2021-10-22 13:40:10|453.12|450.72|452.95|450.55|453.12|450.72|452.95|450.55|0
1634910020000|2021-10-22 13:40:20|453.12|450.72|453.61|451.21|453.61|451.21|452.95|450.55|0
1634910030000|2021-10-22 13:40:30|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1634910040000|2021-10-22 13:40:40|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1634910050000|2021-10-22 13:40:50|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1634910060000|2021-10-22 13:41:00|453.27|450.87|453.61|451.21|453.61|451.21|453.27|450.87|0
1634910070000|2021-10-22 13:41:10|453.78|451.38|453.95|451.55|453.95|451.55|453.78|451.38|0
1634910080000|2021-10-22 13:41:20|453.78|451.38|453.95|451.55|453.95|451.55|453.78|451.38|0
1634910090000|2021-10-22 13:41:30|453.78|451.38|454.12|451.72|454.12|451.72|453.78|451.38|0
1634910100000|2021-10-22 13:41:40|453.95|451.55|453.78|451.38|453.95|451.55|453.78|451.38|0
1634910110000|2021-10-22 13:41:50|453.95|451.55|453.78|451.38|453.95|451.55|453.78|451.38|0
1634910120000|2021-10-22 13:42:00|453.95|451.55|454.12|451.72|454.12|451.72|453.95|451.55|0
1634910130000|2021-10-22 13:42:10|454.28|451.88|453.95|451.55|454.28|451.88|453.95|451.55|0
1634910140000|2021-10-22 13:42:20|454.12|451.72|454.12|451.72|454.12|451.72|453.95|451.55|0
1634910150000|2021-10-22 13:42:30|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1634910160000|2021-10-22 13:42:40|454.45|452.05|454.28|451.88|454.45|452.05|454.28|451.88|0
1634910170000|2021-10-22 13:42:50|454.12|451.72|453.95|451.55|454.12|451.72|453.95|451.55|0
1634910180000|2021-10-22 13:43:00|453.78|451.38|453.95|451.55|453.95|451.55|453.78|451.38|0
1634910190000|2021-10-22 13:43:10|454.11|451.71|453.95|451.55|454.11|451.71|453.78|451.38|0
1634910200000|2021-10-22 13:43:20|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1634910210000|2021-10-22 13:43:30|453.95|451.55|453.95|451.55|453.95|451.55|453.95|451.55|0
1634910220000|2021-10-22 13:43:40|454.11|451.71|454.11|451.71|454.11|451.71|453.95|451.55|0
1634910230000|2021-10-22 13:43:50|454.03|451.63|454.03|451.63|454.03|451.63|454.03|451.63|0
1634910240000|2021-10-22 13:44:00|453.95|451.55|454.28|451.88|454.28|451.88|453.95|451.55|0
1634910250000|2021-10-22 13:44:10|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1634910260000|2021-10-22 13:44:20|454.28|451.88|454.11|451.71|454.28|451.88|454.11|451.71|0
1634910270000|2021-10-22 13:44:30|453.94|451.54|453.94|451.54|453.94|451.54|453.61|451.21|0
1634910280000|2021-10-22 13:44:40|453.78|451.38|453.61|451.21|453.78|451.38|453.61|451.21|0
1634910290000|2021-10-22 13:44:50|453.44|451.04|453.61|451.21|453.61|451.21|453.44|451.04|0
1634910300000|2021-10-22 13:45:00|453.78|451.38|453.44|451.04|453.78|451.38|453.44|451.04|0
1634910310000|2021-10-22 13:45:10|453.78|451.38|454.28|451.88|454.28|451.88|453.78|451.38|0
1634910320000|2021-10-22 13:45:20|454.11|451.71|454.28|451.88|454.28|451.88|454.11|451.71|0
1634910330000|2021-10-22 13:45:30|454.11|451.71|454.62|452.22|454.62|452.22|454.11|451.71|0
1634910340000|2021-10-22 13:45:40|454.28|451.88|454.11|451.71|454.28|451.88|453.94|451.54|0
1634910350000|2021-10-22 13:45:50|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1634910360000|2021-10-22 13:46:00|454.11|451.71|452.93|450.53|454.11|451.71|452.93|450.53|0
1634910370000|2021-10-22 13:46:10|452.59|450.19|452.42|450.02|452.93|450.53|452.42|450.02|0
1634910380000|2021-10-22 13:46:20|452.59|450.19|451.91|449.51|452.59|450.19|451.91|449.51|0
1634910390000|2021-10-22 13:46:30|452.08|449.68|452.08|449.68|452.25|449.85|451.91|449.51|0
1634910400000|2021-10-22 13:46:40|451.74|449.34|451.24|448.84|451.74|449.34|451.24|448.84|0
1634910410000|2021-10-22 13:46:50|451.07|448.67|451.23|448.83|451.23|448.83|450.9|448.5|0
1634910420000|2021-10-22 13:47:00|450.9|448.5|450.73|448.33|451.23|448.83|450.73|448.33|0
1634910430000|2021-10-22 13:47:10|451.07|448.67|451.07|448.67|451.4|449|451.07|448.67|0
1634910440000|2021-10-22 13:47:20|451.23|448.83|450.56|448.16|451.23|448.83|450.56|448.16|0
1634910450000|2021-10-22 13:47:30|450.9|448.5|450.9|448.5|451.07|448.67|450.9|448.5|0
1634910460000|2021-10-22 13:47:40|450.56|448.16|450.9|448.5|450.9|448.5|450.56|448.16|0
1634910470000|2021-10-22 13:47:50|450.73|448.33|451.07|448.67|451.07|448.67|450.73|448.33|0
1634910480000|2021-10-22 13:48:00|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1634910490000|2021-10-22 13:48:10|450.9|448.5|449.55|447.15|450.9|448.5|449.55|447.15|0
1634910500000|2021-10-22 13:48:20|449.71|447.31|449.04|446.64|449.71|447.31|448.87|446.47|0
1634910510000|2021-10-22 13:48:30|449.21|446.81|448.87|446.47|449.21|446.81|448.87|446.47|0
1634910520000|2021-10-22 13:48:40|449.21|446.81|448.87|446.47|449.21|446.81|448.87|446.47|0
1634910530000|2021-10-22 13:48:50|448.7|446.3|448.87|446.47|449.21|446.81|448.7|446.3|0
1634910540000|2021-10-22 13:49:00|448.7|446.3|448.53|446.13|448.7|446.3|448.53|446.13|0
1634910550000|2021-10-22 13:49:10|448.87|446.47|448.2|445.8|448.87|446.47|448.2|445.8|0
1634910560000|2021-10-22 13:49:20|448.36|445.96|448.2|445.8|448.36|445.96|448.2|445.8|0
1634910570000|2021-10-22 13:49:30|448.36|445.96|448.7|446.3|448.7|446.3|448.36|445.96|0
1634910580000|2021-10-22 13:49:40|449.04|446.64|449.38|446.98|449.38|446.98|448.87|446.47|0
1634910590000|2021-10-22 13:49:50|449.71|447.31|449.38|446.98|449.71|447.31|449.38|446.98|0
1634910600000|2021-10-22 13:50:00|449.04|446.64|449.54|447.14|449.71|447.31|449.04|446.64|0
1634910610000|2021-10-22 13:50:10|449.71|447.31|450.22|447.82|450.22|447.82|449.71|447.31|0
1634910620000|2021-10-22 13:50:20|450.05|447.65|450.05|447.65|450.22|447.82|450.05|447.65|0
1634910630000|2021-10-22 13:50:30|450.39|447.99|449.54|447.14|450.39|447.99|449.54|447.14|0
1634910640000|2021-10-22 13:50:40|449.38|446.98|449.21|446.81|449.38|446.98|449.04|446.64|0
1634910650000|2021-10-22 13:50:50|449.38|446.98|449.21|446.81|449.38|446.98|449.21|446.81|0
1634910660000|2021-10-22 13:51:00|449.54|447.14|448.53|446.13|449.54|447.14|448.53|446.13|0
1634910670000|2021-10-22 13:51:10|448.7|446.3|448.53|446.13|448.7|446.3|448.53|446.13|0
1634910680000|2021-10-22 13:51:20|448.87|446.47|449.29|446.89|449.38|446.98|448.87|446.47|0
1634910690000|2021-10-22 13:51:30|449.71|447.31|450.05|447.65|450.05|447.65|449.71|447.31|0
1634910700000|2021-10-22 13:51:40|450.39|447.99|450.22|447.82|450.39|447.99|450.22|447.82|0
1634910710000|2021-10-22 13:51:50|449.88|447.48|449.88|447.48|450.05|447.65|449.88|447.48|0
1634910720000|2021-10-22 13:52:00|449.71|447.31|450.22|447.82|450.22|447.82|449.71|447.31|0
1634910730000|2021-10-22 13:52:10|450.05|447.65|450.05|447.65|450.05|447.65|449.71|447.31|0
1634910740000|2021-10-22 13:52:20|449.88|447.48|450.22|447.82|450.22|447.82|449.88|447.48|0
1634910750000|2021-10-22 13:52:30|450.39|447.99|450.22|447.82|450.39|447.99|450.22|447.82|0
1634910760000|2021-10-22 13:52:40|450.05|447.65|450.05|447.65|450.22|447.82|450.05|447.65|0
1634910770000|2021-10-22 13:52:50|450.22|447.82|449.88|447.48|450.22|447.82|449.88|447.48|0
1634910780000|2021-10-22 13:53:00|449.54|447.14|449.54|447.14|449.88|447.48|449.54|447.14|0
1634910790000|2021-10-22 13:53:10|449.37|446.97|449.54|447.14|449.54|447.14|449.37|446.97|0
1634910800000|2021-10-22 13:53:20|449.37|446.97|450.05|447.65|450.05|447.65|449.37|446.97|0
1634910810000|2021-10-22 13:53:30|450.22|447.82|450.73|448.33|450.73|448.33|450.22|447.82|0
1634910820000|2021-10-22 13:53:40|450.56|448.16|450.73|448.33|450.73|448.33|450.56|448.16|0
1634910830000|2021-10-22 13:53:50|450.89|448.49|450.89|448.49|451.06|448.66|450.89|448.49|0
1634910840000|2021-10-22 13:54:00|451.06|448.66|451.91|449.51|452.08|449.68|451.06|448.66|0
1634910850000|2021-10-22 13:54:10|452.08|449.68|452.08|449.68|452.08|449.68|452.08|449.68|0
1634910860000|2021-10-22 13:54:20|451.91|449.51|452.42|450.02|452.42|450.02|451.91|449.51|0
1634910870000|2021-10-22 13:54:30|452.25|449.85|452.25|449.85|452.42|450.02|452.25|449.85|0
1634910880000|2021-10-22 13:54:40|452.08|449.68|452.08|449.68|452.08|449.68|452.08|449.68|0
1634910890000|2021-10-22 13:54:50|451.91|449.51|451.91|449.51|452.08|449.68|451.91|449.51|0
1634910900000|2021-10-22 13:55:00|452.42|450.02|452.92|450.52|452.92|450.52|452.42|450.02|0
1634910910000|2021-10-22 13:55:10|453.09|450.69|453.09|450.69|453.09|450.69|452.75|450.35|0
1634910920000|2021-10-22 13:55:20|453.6|451.2|453.26|450.86|453.6|451.2|453.26|450.86|0
1634910930000|2021-10-22 13:55:30|453.09|450.69|453.09|450.69|453.26|450.86|453.09|450.69|0
1634910940000|2021-10-22 13:55:40|452.75|450.35|453.77|451.37|453.77|451.37|452.75|450.35|0
1634910950000|2021-10-22 13:55:50|453.94|451.54|453.43|451.03|453.94|451.54|453.43|451.03|0
1634910960000|2021-10-22 13:56:00|453.6|451.2|453.09|450.69|453.6|451.2|453.09|450.69|0
1634910970000|2021-10-22 13:56:10|452.92|450.52|452.75|450.35|452.92|450.52|452.75|450.35|0
1634910980000|2021-10-22 13:56:20|452.58|450.18|452.58|450.18|452.58|450.18|452.58|450.18|0
1634910990000|2021-10-22 13:56:30|452.42|450.02|452.92|450.52|452.92|450.52|452.42|450.02|0
1634911000000|2021-10-22 13:56:40|452.75|450.35|452.75|450.35|452.92|450.52|452.75|450.35|0
1634911010000|2021-10-22 13:56:50|452.58|450.18|452.58|450.18|452.58|450.18|452.42|450.02|0
1634911020000|2021-10-22 13:57:00|452.92|450.52|453.77|451.37|453.77|451.37|452.92|450.52|0
1634911030000|2021-10-22 13:57:10|453.94|451.54|453.77|451.37|453.94|451.54|453.77|451.37|0
1634911040000|2021-10-22 13:57:20|453.6|451.2|453.77|451.37|453.77|451.37|453.6|451.2|0
1634911050000|2021-10-22 13:57:30|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1634911060000|2021-10-22 13:57:40|453.43|451.03|453.6|451.2|453.6|451.2|453.43|451.03|0
1634911070000|2021-10-22 13:57:50|453.43|451.03|452.92|450.52|453.43|451.03|452.92|450.52|0
1634911080000|2021-10-22 13:58:00|452.75|450.35|452.75|450.35|452.92|450.52|452.75|450.35|0
1634911090000|2021-10-22 13:58:10|452.92|450.52|453.26|450.86|453.26|450.86|452.92|450.52|0
1634911100000|2021-10-22 13:58:20|453.09|450.69|452.92|450.52|453.09|450.69|452.92|450.52|0
1634911110000|2021-10-22 13:58:30|452.75|450.35|452.58|450.18|452.75|450.35|452.58|450.18|0
1634911120000|2021-10-22 13:58:40|452.75|450.35|452.58|450.18|452.75|450.35|452.58|450.18|0
1634911130000|2021-10-22 13:58:50|452.75|450.35|452.41|450.01|452.92|450.52|452.41|450.01|0
1634911140000|2021-10-22 13:59:00|452.75|450.35|452.92|450.52|453.09|450.69|452.75|450.35|0
1634911150000|2021-10-22 13:59:10|453.09|450.69|452.58|450.18|453.09|450.69|452.41|450.01|0
1634911160000|2021-10-22 13:59:20|452.75|450.35|452.58|450.18|452.75|450.35|452.58|450.18|0
1634911170000|2021-10-22 13:59:30|452.75|450.35|452.58|450.18|452.75|450.35|452.58|450.18|0
1634911180000|2021-10-22 13:59:40|452.41|450.01|452.08|449.68|452.58|450.18|452.08|449.68|0
1634911190000|2021-10-22 13:59:50|452.24|449.84|452.24|449.84|452.24|449.84|452.24|449.84|0
1634911200000|2021-10-22 14:00:00|452.41|450.01|452.92|450.52|453.09|450.69|452.41|450.01|0
1634911210000|2021-10-22 14:00:10|452.75|450.35|452.75|450.35|452.75|450.35|452.24|449.84|0
1634911220000|2021-10-22 14:00:20|452.92|450.52|452.92|450.52|453.09|450.69|452.75|450.35|0
1634911230000|2021-10-22 14:00:30|452.58|450.18|452.41|450.01|452.58|450.18|452.41|450.01|0
1634911240000|2021-10-22 14:00:40|452.58|450.18|452.58|450.18|452.75|450.35|452.58|450.18|0
1634911250000|2021-10-22 14:00:50|452.75|450.35|453.09|450.69|453.09|450.69|452.75|450.35|0
1634911260000|2021-10-22 14:01:00|452.92|450.52|452.08|449.68|452.92|450.52|452.08|449.68|0
1634911270000|2021-10-22 14:01:10|451.91|449.51|451.74|449.34|452.08|449.68|451.74|449.34|0
1634911280000|2021-10-22 14:01:20|451.57|449.17|451.57|449.17|451.91|449.51|451.57|449.17|0
1634911290000|2021-10-22 14:01:30|451.4|449|451.06|448.66|451.4|449|451.06|448.66|0
1634911300000|2021-10-22 14:01:40|451.23|448.83|451.23|448.83|451.4|449|451.23|448.83|0
1634911310000|2021-10-22 14:01:50|451.06|448.66|451.74|449.34|451.74|449.34|451.06|448.66|0
1634911320000|2021-10-22 14:02:00|452.07|449.67|452.24|449.84|452.41|450.01|452.07|449.67|0
1634911330000|2021-10-22 14:02:10|452.41|450.01|452.07|449.67|452.41|450.01|452.07|449.67|0
1634911340000|2021-10-22 14:02:20|452.41|450.01|452.24|449.84|452.41|450.01|452.24|449.84|0
1634911350000|2021-10-22 14:02:30|452.41|450.01|452.24|449.84|452.41|450.01|452.24|449.84|0
1634911360000|2021-10-22 14:02:40|452.07|449.67|452.24|449.84|452.24|449.84|452.07|449.67|0
1634911370000|2021-10-22 14:02:50|452.41|450.01|452.41|450.01|452.75|450.35|452.41|450.01|0
1634911380000|2021-10-22 14:03:00|452.58|450.18|452.58|450.18|452.58|450.18|452.24|449.84|0
1634911390000|2021-10-22 14:03:10|452.41|450.01|452.07|449.67|452.41|450.01|452.07|449.67|0
1634911400000|2021-10-22 14:03:20|452.41|450.01|452.41|450.01|452.41|450.01|452.41|450.01|0
1634911410000|2021-10-22 14:03:30|452.24|449.84|452.24|449.84|452.24|449.84|452.07|449.67|0
1634911420000|2021-10-22 14:03:40|452.07|449.67|451.4|449|452.07|449.67|451.4|449|0
1634911430000|2021-10-22 14:03:50|451.23|448.83|451.74|449.34|451.74|449.34|451.23|448.83|0
1634911440000|2021-10-22 14:04:00|451.9|449.5|451.57|449.17|451.9|449.5|451.57|449.17|0
1634911450000|2021-10-22 14:04:10|451.65|449.25|452.07|449.67|452.07|449.67|451.65|449.25|0
1634911460000|2021-10-22 14:04:20|451.9|449.5|451.9|449.5|451.9|449.5|451.74|449.34|0
1634911470000|2021-10-22 14:04:30|451.74|449.34|451.9|449.5|451.9|449.5|451.74|449.34|0
1634911480000|2021-10-22 14:04:40|451.74|449.34|451.4|449|451.74|449.34|451.23|448.83|0
1634911490000|2021-10-22 14:04:50|451.23|448.83|451.74|449.34|451.74|449.34|451.23|448.83|0
1634911500000|2021-10-22 14:05:00|451.99|449.59|451.9|449.5|451.99|449.59|451.57|449.17|0
1634911510000|2021-10-22 14:05:10|451.74|449.34|451.9|449.5|451.9|449.5|451.57|449.17|0
1634911520000|2021-10-22 14:05:20|451.57|449.17|451.23|448.83|451.57|449.17|451.23|448.83|0
1634911530000|2021-10-22 14:05:30|451.4|449|451.06|448.66|451.4|449|451.06|448.66|0
1634911540000|2021-10-22 14:05:40|451.23|448.83|451.23|448.83|451.4|449|451.23|448.83|0
1634911550000|2021-10-22 14:05:50|451.4|449|451.4|449|451.4|449|451.4|449|0
1634911560000|2021-10-22 14:06:00|451.06|448.66|450.89|448.49|451.4|449|450.89|448.49|0
1634911570000|2021-10-22 14:06:10|451.06|448.66|451.06|448.66|451.06|448.66|450.89|448.49|0
1634911580000|2021-10-22 14:06:20|450.89|448.49|451.57|449.17|451.57|449.17|450.89|448.49|0
1634911590000|2021-10-22 14:06:30|451.73|449.33|451.73|449.33|451.73|449.33|451.73|449.33|0
1634911600000|2021-10-22 14:06:40|451.9|449.5|452.07|449.67|452.07|449.67|451.9|449.5|0
1634911620000|2021-10-22 14:07:00|452.24|449.84|452.58|450.18|452.58|450.18|452.24|449.84|0
1634911630000|2021-10-22 14:07:10|452.75|450.35|452.75|450.35|452.92|450.52|452.75|450.35|0
1634911640000|2021-10-22 14:07:20|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1634911650000|2021-10-22 14:07:30|452.75|450.35|452.24|449.84|452.75|450.35|452.24|449.84|0
1634911660000|2021-10-22 14:07:40|452.07|449.67|452.07|449.67|452.07|449.67|451.73|449.33|0
1634911670000|2021-10-22 14:07:50|452.24|449.84|452.41|450.01|452.41|450.01|452.24|449.84|0
1634911680000|2021-10-22 14:08:00|452.24|449.84|452.92|450.52|452.92|450.52|452.24|449.84|0
1634911690000|2021-10-22 14:08:10|452.75|450.35|452.92|450.52|452.92|450.52|452.58|450.18|0
1634911700000|2021-10-22 14:08:20|452.75|450.35|452.92|450.52|452.92|450.52|452.75|450.35|0
1634911710000|2021-10-22 14:08:30|453.09|450.69|452.92|450.52|453.09|450.69|452.92|450.52|0
1634911720000|2021-10-22 14:08:40|453.09|450.69|452.75|450.35|453.26|450.86|452.75|450.35|0
1634911730000|2021-10-22 14:08:50|452.58|450.18|452.41|450.01|452.75|450.35|452.41|450.01|0
1634911740000|2021-10-22 14:09:00|452.58|450.18|452.41|450.01|452.75|450.35|452.41|450.01|0
1634911750000|2021-10-22 14:09:10|452.58|450.18|452.75|450.35|452.75|450.35|452.58|450.18|0
1634911760000|2021-10-22 14:09:20|452.58|450.18|452.41|450.01|452.58|450.18|452.41|450.01|0
1634911770000|2021-10-22 14:09:30|452.24|449.84|452.24|449.84|452.24|449.84|452.24|449.84|0
1634911780000|2021-10-22 14:09:40|452.41|450.01|452.41|450.01|452.41|450.01|452.41|450.01|0
1634911790000|2021-10-22 14:09:50|452.58|450.18|452.75|450.35|452.75|450.35|452.58|450.18|0
1634911800000|2021-10-22 14:10:00|452.41|450.01|452.24|449.84|452.41|450.01|452.24|449.84|0
1634911810000|2021-10-22 14:10:10|451.9|449.5|451.9|449.5|451.9|449.5|451.73|449.33|0
1634911820000|2021-10-22 14:10:20|451.73|449.33|452.07|449.67|452.07|449.67|451.73|449.33|0
1634911830000|2021-10-22 14:10:30|451.9|449.5|451.9|449.5|451.9|449.5|451.73|449.33|0
1634911840000|2021-10-22 14:10:40|451.73|449.33|451.73|449.33|451.73|449.33|451.73|449.33|0
1634911850000|2021-10-22 14:10:50|451.9|449.5|452.41|450.01|452.41|450.01|451.9|449.5|0
1634911860000|2021-10-22 14:11:00|452.58|450.18|452.58|450.18|452.58|450.18|452.58|450.18|0
1634911870000|2021-10-22 14:11:10|452.41|450.01|452.24|449.84|452.41|450.01|452.07|449.67|0
1634911880000|2021-10-22 14:11:20|452.07|449.67|451.9|449.5|452.07|449.67|451.9|449.5|0
1634911890000|2021-10-22 14:11:30|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1634911900000|2021-10-22 14:11:40|452.41|450.01|451.56|449.16|452.41|450.01|451.56|449.16|0
1634911910000|2021-10-22 14:11:50|451.39|448.99|451.73|449.33|451.73|449.33|451.39|448.99|0
1634911920000|2021-10-22 14:12:00|451.9|449.5|451.9|449.5|452.07|449.67|451.9|449.5|0
1634911930000|2021-10-22 14:12:10|451.73|449.33|451.9|449.5|451.9|449.5|451.73|449.33|0
1634911940000|2021-10-22 14:12:20|451.73|449.33|451.48|449.08|451.73|449.33|451.48|449.08|0
1634911950000|2021-10-22 14:12:30|451.39|448.99|451.39|448.99|451.39|448.99|451.31|448.91|0
1634911960000|2021-10-22 14:12:40|451.22|448.82|451.06|448.66|451.22|448.82|450.89|448.49|0
1634911970000|2021-10-22 14:12:50|450.72|448.32|450.55|448.15|450.72|448.32|450.55|448.15|0
1634911980000|2021-10-22 14:13:00|450.72|448.32|451.39|448.99|451.39|448.99|450.72|448.32|0
1634911990000|2021-10-22 14:13:10|451.56|449.16|451.39|448.99|451.73|449.33|451.39|448.99|0
1634912000000|2021-10-22 14:13:20|451.56|449.16|451.9|449.5|451.9|449.5|451.56|449.16|0
1634912010000|2021-10-22 14:13:30|452.07|449.67|452.07|449.67|452.24|449.84|452.07|449.67|0
1634912020000|2021-10-22 14:13:40|452.24|449.84|452.24|449.84|452.24|449.84|452.07|449.67|0
1634912030000|2021-10-22 14:13:50|452.41|450.01|452.24|449.84|452.58|450.18|452.24|449.84|0
1634912040000|2021-10-22 14:14:00|452.58|450.18|452.41|450.01|452.58|450.18|452.41|450.01|0
1634912050000|2021-10-22 14:14:10|452.24|449.84|452.41|450.01|452.41|450.01|452.24|449.84|0
1634912060000|2021-10-22 14:14:20|452.07|449.67|452.07|449.67|452.07|449.67|451.9|449.5|0
1634912070000|2021-10-22 14:14:30|452.24|449.84|452.07|449.67|452.24|449.84|452.07|449.67|0
1634912080000|2021-10-22 14:14:40|452.24|449.84|452.07|449.67|452.41|450.01|452.07|449.67|0
1634912090000|2021-10-22 14:14:50|451.9|449.5|451.9|449.5|452.07|449.67|451.9|449.5|0
1634912100000|2021-10-22 14:15:00|452.07|449.67|452.24|449.84|452.24|449.84|451.81|449.41|0
1634912110000|2021-10-22 14:15:10|452.07|449.67|451.9|449.5|452.07|449.67|451.9|449.5|0
1634912120000|2021-10-22 14:15:20|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1634912130000|2021-10-22 14:15:30|452.24|449.84|452.58|450.18|452.58|450.18|452.07|449.67|0
1634912140000|2021-10-22 14:15:40|452.75|450.35|452.83|450.43|452.92|450.52|452.75|450.35|0
1634912150000|2021-10-22 14:15:50|452.92|450.52|452.75|450.35|452.92|450.52|452.58|450.18|0
1634912160000|2021-10-22 14:16:00|453.09|450.69|452.92|450.52|453.09|450.69|452.75|450.35|0
1634912170000|2021-10-22 14:16:10|453.08|450.68|453.08|450.68|453.08|450.68|452.75|450.35|0
1634912180000|2021-10-22 14:16:20|453.25|450.85|453.42|451.02|453.42|451.02|453.25|450.85|0
1634912190000|2021-10-22 14:16:30|453.59|451.19|453.76|451.36|453.76|451.36|453.42|451.02|0
1634912200000|2021-10-22 14:16:40|453.93|451.53|453.76|451.36|453.93|451.53|453.59|451.19|0
1634912210000|2021-10-22 14:16:50|453.93|451.53|453.93|451.53|454.1|451.7|453.93|451.53|0
1634912220000|2021-10-22 14:17:00|453.76|451.36|453.59|451.19|453.76|451.36|453.59|451.19|0
1634912230000|2021-10-22 14:17:10|453.76|451.36|453.76|451.36|453.76|451.36|453.76|451.36|0
1634912240000|2021-10-22 14:17:20|453.59|451.19|453.93|451.53|453.93|451.53|453.59|451.19|0
1634912250000|2021-10-22 14:17:30|453.84|451.44|453.76|451.36|453.84|451.44|453.59|451.19|0
1634912260000|2021-10-22 14:17:40|453.59|451.19|453.76|451.36|453.76|451.36|453.59|451.19|0
1634912270000|2021-10-22 14:17:50|453.59|451.19|453.76|451.36|453.76|451.36|453.42|451.02|0
1634912280000|2021-10-22 14:18:00|453.42|451.02|453.08|450.68|453.42|451.02|453.08|450.68|0
1634912290000|2021-10-22 14:18:10|452.91|450.51|453.25|450.85|453.25|450.85|452.91|450.51|0
1634912300000|2021-10-22 14:18:20|453.42|451.02|453.59|451.19|453.59|451.19|453.42|451.02|0
1634912310000|2021-10-22 14:18:30|453.42|451.02|453.42|451.02|453.42|451.02|453.25|450.85|0
1634912320000|2021-10-22 14:18:40|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1634912330000|2021-10-22 14:18:50|453.42|451.02|453.59|451.19|453.59|451.19|453.42|451.02|0
1634912340000|2021-10-22 14:19:00|453.76|451.36|453.76|451.36|453.76|451.36|453.76|451.36|0
1634912350000|2021-10-22 14:19:10|453.93|451.53|453.76|451.36|453.93|451.53|453.76|451.36|0
1634912360000|2021-10-22 14:19:20|453.59|451.19|453.76|451.36|453.76|451.36|453.59|451.19|0
1634912370000|2021-10-22 14:19:30|453.59|451.19|453.42|451.02|453.59|451.19|453.42|451.02|0
1634912380000|2021-10-22 14:19:40|453.59|451.19|453.59|451.19|453.76|451.36|453.59|451.19|0
1634912390000|2021-10-22 14:19:50|453.76|451.36|453.76|451.36|453.76|451.36|453.76|451.36|0
1634912400000|2021-10-22 14:20:00|453.59|451.19|453.76|451.36|453.76|451.36|453.59|451.19|0
1634912410000|2021-10-22 14:20:10|453.93|451.53|453.59|451.19|453.93|451.53|453.59|451.19|0
1634912420000|2021-10-22 14:20:20|453.42|451.02|453.59|451.19|453.59|451.19|453.42|451.02|0
1634912430000|2021-10-22 14:20:30|453.25|450.85|452.91|450.51|453.25|450.85|452.91|450.51|0
1634912440000|2021-10-22 14:20:40|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1634912450000|2021-10-22 14:20:50|452.91|450.51|452.74|450.34|452.91|450.51|452.74|450.34|0
1634912460000|2021-10-22 14:21:00|452.91|450.51|452.91|450.51|453.08|450.68|452.91|450.51|0
1634912470000|2021-10-22 14:21:10|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1634912480000|2021-10-22 14:21:20|453.08|450.68|453.25|450.85|453.25|450.85|453.08|450.68|0
1634912490000|2021-10-22 14:21:30|453.08|450.68|453.42|451.02|453.42|451.02|453.08|450.68|0
1634912500000|2021-10-22 14:21:40|453.59|451.19|453.76|451.36|453.93|451.53|453.59|451.19|0
1634912510000|2021-10-22 14:21:50|453.59|451.19|453.59|451.19|453.59|451.19|453.59|451.19|0
1634912520000|2021-10-22 14:22:00|453.42|451.02|453.33|450.93|453.42|451.02|453.33|450.93|0
1634912530000|2021-10-22 14:22:10|453.25|450.85|453.42|451.02|453.42|451.02|453.08|450.68|0
1634912540000|2021-10-22 14:22:20|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1634912550000|2021-10-22 14:22:30|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1634912560000|2021-10-22 14:22:40|453.42|451.02|453.25|450.85|453.42|451.02|453.25|450.85|0
1634912570000|2021-10-22 14:22:50|453.42|451.02|453.42|451.02|453.42|451.02|453.42|451.02|0
1634912580000|2021-10-22 14:23:00|453.59|451.19|453.42|451.02|453.59|451.19|453.42|451.02|0
1634912590000|2021-10-22 14:23:10|453.59|451.19|453.93|451.53|453.93|451.53|453.59|451.19|0
1634912610000|2021-10-22 14:23:30|453.76|451.36|453.59|451.19|453.76|451.36|453.59|451.19|0
1634912620000|2021-10-22 14:23:40|453.76|451.36|454.1|451.7|454.1|451.7|453.76|451.36|0
1634912630000|2021-10-22 14:23:50|453.93|451.53|453.59|451.19|453.93|451.53|453.59|451.19|0
1634912640000|2021-10-22 14:24:00|453.76|451.36|453.76|451.36|453.76|451.36|453.67|451.27|0
1634912650000|2021-10-22 14:24:10|453.93|451.53|453.93|451.53|453.93|451.53|453.93|451.53|0
1634912670000|2021-10-22 14:24:30|454.1|451.7|453.76|451.36|454.1|451.7|453.76|451.36|0
1634912680000|2021-10-22 14:24:40|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1634912690000|2021-10-22 14:24:50|454.44|452.04|454.1|451.7|454.44|452.04|454.1|451.7|0
1634912700000|2021-10-22 14:25:00|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1634912710000|2021-10-22 14:25:10|454.44|452.04|453.93|451.53|454.44|452.04|453.93|451.53|0
1634912720000|2021-10-22 14:25:20|454.1|451.7|454.27|451.87|454.27|451.87|454.1|451.7|0
1634912730000|2021-10-22 14:25:30|454.1|451.7|454.1|451.7|454.27|451.87|454.1|451.7|0
1634912740000|2021-10-22 14:25:40|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1634912750000|2021-10-22 14:25:50|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1634912760000|2021-10-22 14:26:00|454.27|451.87|454.44|452.04|454.44|452.04|454.27|451.87|0
1634912770000|2021-10-22 14:26:10|454.61|452.21|454.61|452.21|454.78|452.38|454.61|452.21|0
1634912780000|2021-10-22 14:26:20|454.78|452.38|454.44|452.04|454.78|452.38|454.44|452.04|0
1634912790000|2021-10-22 14:26:30|454.27|451.87|454.44|452.04|454.61|452.21|454.27|451.87|0
1634912800000|2021-10-22 14:26:40|454.61|452.21|454.44|452.04|454.61|452.21|454.44|452.04|0
1634912810000|2021-10-22 14:26:50|454.61|452.21|454.61|452.21|454.61|452.21|454.61|452.21|0
1634912820000|2021-10-22 14:27:00|454.44|452.04|455.12|452.72|455.12|452.72|454.44|452.04|0
1634912830000|2021-10-22 14:27:10|455.29|452.89|455.29|452.89|455.29|452.89|455.12|452.72|0
1634912840000|2021-10-22 14:27:20|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1634912850000|2021-10-22 14:27:30|455.29|452.89|455.29|452.89|455.29|452.89|455.29|452.89|0
1634912860000|2021-10-22 14:27:40|455.45|453.05|455.62|453.22|455.62|453.22|455.45|453.05|0
1634912870000|2021-10-22 14:27:50|455.79|453.39|455.79|453.39|455.96|453.56|455.79|453.39|0
1634912880000|2021-10-22 14:28:00|455.96|453.56|456.13|453.73|456.13|453.73|455.96|453.56|0
1634912890000|2021-10-22 14:28:10|455.96|453.56|456.3|453.9|456.3|453.9|455.96|453.56|0
1634912900000|2021-10-22 14:28:20|456.47|454.07|456.64|454.24|456.64|454.24|456.47|454.07|0
1634912910000|2021-10-22 14:28:30|456.47|454.07|456.3|453.9|456.47|454.07|456.3|453.9|0
1634912920000|2021-10-22 14:28:40|456.47|454.07|456.64|454.24|456.64|454.24|456.47|454.07|0
1634912930000|2021-10-22 14:28:50|456.98|454.58|456.98|454.58|456.98|454.58|456.81|454.41|0
1634912940000|2021-10-22 14:29:00|457.15|454.75|456.98|454.58|457.15|454.75|456.98|454.58|0
1634912950000|2021-10-22 14:29:10|456.81|454.41|457.32|454.92|457.32|454.92|456.81|454.41|0
1634912960000|2021-10-22 14:29:20|457.15|454.75|456.98|454.58|457.15|454.75|456.81|454.41|0
1634912970000|2021-10-22 14:29:30|456.81|454.41|457.15|454.75|457.15|454.75|456.81|454.41|0
1634912980000|2021-10-22 14:29:40|457.32|454.92|457.32|454.92|457.32|454.92|457.32|454.92|0
1634912990000|2021-10-22 14:29:50|457.15|454.75|457.49|455.09|457.49|455.09|457.15|454.75|0
1634913000000|2021-10-22 14:30:00|457.32|454.92|457.32|454.92|457.49|455.09|457.32|454.92|0
1634913010000|2021-10-22 14:30:10|456.98|454.58|456.81|454.41|456.98|454.58|456.64|454.24|0
1634913020000|2021-10-22 14:30:20|456.64|454.24|456.47|454.07|456.64|454.24|456.47|454.07|0
1634913030000|2021-10-22 14:30:30|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1634913040000|2021-10-22 14:30:40|456.47|454.07|456.3|453.9|456.64|454.24|456.3|453.9|0
1634913050000|2021-10-22 14:30:50|456.13|453.73|456.13|453.73|456.3|453.9|456.13|453.73|0
1634913060000|2021-10-22 14:31:00|456.47|454.07|456.13|453.73|456.47|454.07|456.13|453.73|0
1634913070000|2021-10-22 14:31:10|455.96|453.56|455.45|453.05|455.96|453.56|455.45|453.05|0
1634913080000|2021-10-22 14:31:20|455.28|452.88|454.6|452.2|455.28|452.88|454.6|452.2|0
1634913090000|2021-10-22 14:31:30|454.44|452.04|454.43|452.03|454.44|452.04|454.43|452.03|0
1634913100000|2021-10-22 14:31:40|454.6|452.2|454.27|451.87|454.6|452.2|454.27|451.87|0
1634913110000|2021-10-22 14:31:50|454.43|452.03|453.93|451.53|454.43|452.03|453.93|451.53|0
1634913120000|2021-10-22 14:32:00|453.59|451.19|453.76|451.36|453.76|451.36|453.59|451.19|0
1634913130000|2021-10-22 14:32:10|453.93|451.53|454.27|451.87|454.27|451.87|453.93|451.53|0
1634913140000|2021-10-22 14:32:20|454.43|452.03|454.6|452.2|454.6|452.2|454.43|452.03|0
1634913150000|2021-10-22 14:32:30|454.27|451.87|454.43|452.03|454.43|452.03|454.1|451.7|0
1634913160000|2021-10-22 14:32:40|454.6|452.2|454.6|452.2|454.77|452.37|454.6|452.2|0
1634913170000|2021-10-22 14:32:50|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1634913180000|2021-10-22 14:33:00|454.6|452.2|454.26|451.86|454.6|452.2|454.26|451.86|0
1634913190000|2021-10-22 14:33:10|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1634913200000|2021-10-22 14:33:20|453.93|451.53|454.1|451.7|454.1|451.7|453.93|451.53|0
1634913210000|2021-10-22 14:33:30|454.26|451.86|454.09|451.69|454.26|451.86|454.09|451.69|0
1634913220000|2021-10-22 14:33:40|453.93|451.53|454.26|451.86|454.26|451.86|453.93|451.53|0
1634913230000|2021-10-22 14:33:50|454.43|452.03|453.93|451.53|454.43|452.03|453.93|451.53|0
1634913240000|2021-10-22 14:34:00|453.76|451.36|453.93|451.53|453.93|451.53|453.76|451.36|0
1634913250000|2021-10-22 14:34:10|454.09|451.69|454.09|451.69|454.09|451.69|453.93|451.53|0
1634913260000|2021-10-22 14:34:20|453.93|451.53|453.93|451.53|453.93|451.53|453.76|451.36|0
1634913270000|2021-10-22 14:34:30|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1634913280000|2021-10-22 14:34:40|454.26|451.86|454.09|451.69|454.26|451.86|454.09|451.69|0
1634913300000|2021-10-22 14:35:00|454.43|452.03|454.26|451.86|454.43|452.03|454.26|451.86|0
1634913310000|2021-10-22 14:35:10|454.43|452.03|454.43|452.03|454.43|452.03|454.26|451.86|0
1634913320000|2021-10-22 14:35:20|454.6|452.2|454.43|452.03|454.6|452.2|454.43|452.03|0
1634913340000|2021-10-22 14:35:40|454.6|452.2|454.43|452.03|454.6|452.2|454.43|452.03|0
1634913350000|2021-10-22 14:35:50|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1634913360000|2021-10-22 14:36:00|454.09|451.69|453.75|451.35|454.09|451.69|453.75|451.35|0
1634913370000|2021-10-22 14:36:10|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1634913390000|2021-10-22 14:36:30|453.75|451.35|453.92|451.52|453.92|451.52|453.75|451.35|0
1634913410000|2021-10-22 14:36:50|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1634913420000|2021-10-22 14:37:00|453.59|451.19|453.25|450.85|453.59|451.19|453.25|450.85|0
1634913430000|2021-10-22 14:37:10|453.08|450.68|452.91|450.51|453.08|450.68|452.74|450.34|0
1634913440000|2021-10-22 14:37:20|452.74|450.34|452.74|450.34|452.74|450.34|452.57|450.17|0
1634913450000|2021-10-22 14:37:30|452.57|450.17|452.4|450|452.57|450.17|452.4|450|0
1634913460000|2021-10-22 14:37:40|452.23|449.83|452.4|450|452.4|450|452.23|449.83|0
1634913470000|2021-10-22 14:37:50|452.57|450.17|452.74|450.34|452.74|450.34|452.57|450.17|0
1634913480000|2021-10-22 14:38:00|452.4|450|452.4|450|452.4|450|452.23|449.83|0
1634913490000|2021-10-22 14:38:10|452.57|450.17|452.4|450|452.57|450.17|452.4|450|0
1634913500000|2021-10-22 14:38:20|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1634913510000|2021-10-22 14:38:30|452.4|450|452.4|450|452.4|450|452.23|449.83|0
1634913520000|2021-10-22 14:38:40|452.23|449.83|452.4|450|452.4|450|452.06|449.66|0
1634913530000|2021-10-22 14:38:50|452.57|450.17|452.74|450.34|452.91|450.51|452.57|450.17|0
1634913540000|2021-10-22 14:39:00|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1634913550000|2021-10-22 14:39:10|452.4|450|452.4|450|452.57|450.17|452.31|449.91|0
1634913560000|2021-10-22 14:39:20|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1634913570000|2021-10-22 14:39:30|452.74|450.34|452.74|450.34|452.74|450.34|452.74|450.34|0
1634913580000|2021-10-22 14:39:40|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1634913590000|2021-10-22 14:39:50|452.4|450|452.4|450|452.4|450|452.4|450|0
1634913600000|2021-10-22 14:40:00|452.57|450.17|452.4|450|452.57|450.17|452.4|450|0
1634913610000|2021-10-22 14:40:10|452.23|449.83|452.57|450.17|452.57|450.17|452.23|449.83|0
1634913620000|2021-10-22 14:40:20|452.74|450.34|452.91|450.51|452.91|450.51|452.74|450.34|0
1634913630000|2021-10-22 14:40:30|452.74|450.34|452.74|450.34|452.74|450.34|452.74|450.34|0
1634913640000|2021-10-22 14:40:40|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1634913650000|2021-10-22 14:40:50|453.08|450.68|452.91|450.51|453.08|450.68|452.91|450.51|0
1634913660000|2021-10-22 14:41:00|452.74|450.34|452.74|450.34|452.74|450.34|452.57|450.17|0
1634913670000|2021-10-22 14:41:10|453.08|450.68|453.07|450.67|453.08|450.68|453.07|450.67|0
1634913680000|2021-10-22 14:41:20|452.91|450.51|453.07|450.67|453.07|450.67|452.91|450.51|0
1634913690000|2021-10-22 14:41:30|453.24|450.84|453.07|450.67|453.24|450.84|453.07|450.67|0
1634913700000|2021-10-22 14:41:40|452.91|450.51|453.07|450.67|453.07|450.67|452.91|450.51|0
1634913710000|2021-10-22 14:41:50|452.91|450.51|452.74|450.34|452.91|450.51|452.74|450.34|0
1634913720000|2021-10-22 14:42:00|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1634913730000|2021-10-22 14:42:10|452.74|450.34|452.23|449.83|452.74|450.34|452.23|449.83|0
1634913740000|2021-10-22 14:42:20|452.06|449.66|451.89|449.49|452.06|449.66|451.72|449.32|0
1634913750000|2021-10-22 14:42:30|452.06|449.66|452.06|449.66|452.06|449.66|452.06|449.66|0
1634913760000|2021-10-22 14:42:40|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1634913770000|2021-10-22 14:42:50|451.72|449.32|451.21|448.81|451.72|449.32|451.21|448.81|0
1634913790000|2021-10-22 14:43:10|451.04|448.64|451.21|448.81|451.38|448.98|451.04|448.64|0
1634913800000|2021-10-22 14:43:20|451.38|448.98|451.89|449.49|451.89|449.49|451.38|448.98|0
1634913810000|2021-10-22 14:43:30|451.72|449.32|451.38|448.98|451.72|449.32|451.38|448.98|0
1634913820000|2021-10-22 14:43:40|451.55|449.15|451.55|449.15|451.55|449.15|451.38|448.98|0
1634913830000|2021-10-22 14:43:50|451.38|448.98|451.55|449.15|451.55|449.15|451.38|448.98|0
1634913840000|2021-10-22 14:44:00|451.38|448.98|451.72|449.32|451.72|449.32|451.38|448.98|0
1634913850000|2021-10-22 14:44:10|451.55|449.15|451.72|449.32|451.72|449.32|451.55|449.15|0
1634913860000|2021-10-22 14:44:20|451.55|449.15|451.55|449.15|451.55|449.15|451.38|448.98|0
1634913870000|2021-10-22 14:44:30|451.38|448.98|451.55|449.15|451.72|449.32|451.21|448.81|0
1634913900000|2021-10-22 14:45:00|451.72|449.32|451.55|449.15|451.72|449.32|451.55|449.15|0
1634913910000|2021-10-22 14:45:10|451.72|449.32|451.89|449.49|451.89|449.49|451.72|449.32|0
1634913920000|2021-10-22 14:45:20|452.23|449.83|452.73|450.33|452.73|450.33|452.23|449.83|0
1634913930000|2021-10-22 14:45:30|452.57|450.17|452.57|450.17|452.57|450.17|452.23|449.83|0
1634913940000|2021-10-22 14:45:40|452.4|450|452.23|449.83|452.57|450.17|452.23|449.83|0
1634913950000|2021-10-22 14:45:50|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1634913960000|2021-10-22 14:46:00|452.73|450.33|452.9|450.5|452.9|450.5|452.73|450.33|0
1634913970000|2021-10-22 14:46:10|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1634913980000|2021-10-22 14:46:20|452.9|450.5|453.07|450.67|453.07|450.67|452.9|450.5|0
1634913990000|2021-10-22 14:46:30|453.24|450.84|453.07|450.67|453.24|450.84|453.07|450.67|0
1634914000000|2021-10-22 14:46:40|452.9|450.5|452.9|450.5|452.9|450.5|452.9|450.5|0
1634914010000|2021-10-22 14:46:50|453.07|450.67|452.73|450.33|453.07|450.67|452.73|450.33|0
1634914020000|2021-10-22 14:47:00|452.56|450.16|452.9|450.5|453.07|450.67|452.56|450.16|0
1634914030000|2021-10-22 14:47:10|452.73|450.33|452.9|450.5|453.07|450.67|452.73|450.33|0
1634914040000|2021-10-22 14:47:20|452.73|450.33|452.73|450.33|452.73|450.33|452.73|450.33|0
1634914050000|2021-10-22 14:47:30|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1634914060000|2021-10-22 14:47:40|452.4|450|452.4|450|452.4|450|452.4|450|0
1634914070000|2021-10-22 14:47:50|452.56|450.16|452.39|449.99|452.56|450.16|452.39|449.99|0
1634914080000|2021-10-22 14:48:00|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1634914090000|2021-10-22 14:48:10|452.73|450.33|452.56|450.16|452.73|450.33|452.56|450.16|0
1634914100000|2021-10-22 14:48:20|452.73|450.33|452.9|450.5|452.9|450.5|452.73|450.33|0
1634914110000|2021-10-22 14:48:30|453.07|450.67|452.9|450.5|453.07|450.67|452.9|450.5|0
1634914120000|2021-10-22 14:48:40|452.73|450.33|452.39|449.99|452.73|450.33|452.39|449.99|0
1634914130000|2021-10-22 14:48:50|452.23|449.83|452.23|449.83|452.39|449.99|452.23|449.83|0
1634914140000|2021-10-22 14:49:00|452.06|449.66|451.97|449.57|452.06|449.66|451.97|449.57|0
1634914150000|2021-10-22 14:49:10|451.89|449.49|451.72|449.32|452.06|449.66|451.72|449.32|0
1634914160000|2021-10-22 14:49:20|451.89|449.49|451.72|449.32|451.89|449.49|451.72|449.32|0
1634914170000|2021-10-22 14:49:30|451.55|449.15|451.55|449.15|451.55|449.15|451.55|449.15|0
1634914180000|2021-10-22 14:49:40|451.38|448.98|451.38|448.98|451.38|448.98|451.38|448.98|0
1634914190000|2021-10-22 14:49:50|451.55|449.15|451.21|448.81|451.55|449.15|451.21|448.81|0
1634914200000|2021-10-22 14:50:00|451.38|448.98|451.04|448.64|451.55|449.15|451.04|448.64|0
1634914210000|2021-10-22 14:50:10|450.87|448.47|451.04|448.64|451.04|448.64|450.87|448.47|0
1634914220000|2021-10-22 14:50:20|450.87|448.47|451.04|448.64|451.04|448.64|450.87|448.47|0
1634914230000|2021-10-22 14:50:30|451.21|448.81|451.21|448.81|451.38|448.98|451.21|448.81|0
1634914240000|2021-10-22 14:50:40|451.04|448.64|450.87|448.47|451.21|448.81|450.87|448.47|0
1634914250000|2021-10-22 14:50:50|450.7|448.3|450.7|448.3|450.7|448.3|450.7|448.3|0
1634914260000|2021-10-22 14:51:00|450.87|448.47|450.7|448.3|450.87|448.47|450.7|448.3|0
1634914270000|2021-10-22 14:51:10|451.04|448.64|451.21|448.81|451.38|448.98|451.04|448.64|0
1634914280000|2021-10-22 14:51:20|451.04|448.64|450.87|448.47|451.04|448.64|450.87|448.47|0
1634914290000|2021-10-22 14:51:30|450.7|448.3|450.36|447.96|450.7|448.3|450.36|447.96|0
1634914300000|2021-10-22 14:51:40|450.53|448.13|450.53|448.13|450.53|448.13|450.36|447.96|0
1634914310000|2021-10-22 14:51:50|450.36|447.96|450.36|447.96|450.36|447.96|450.2|447.8|0
1634914320000|2021-10-22 14:52:00|450.2|447.8|450.53|448.13|450.53|448.13|450.2|447.8|0
1634914330000|2021-10-22 14:52:10|450.7|448.3|450.7|448.3|450.7|448.3|450.53|448.13|0
1634914340000|2021-10-22 14:52:20|450.87|448.47|451.04|448.64|451.04|448.64|450.87|448.47|0
1634914350000|2021-10-22 14:52:30|450.7|448.3|450.7|448.3|450.7|448.3|450.7|448.3|0
1634914360000|2021-10-22 14:52:40|450.53|448.13|450.36|447.96|450.53|448.13|450.36|447.96|0
1634914370000|2021-10-22 14:52:50|450.19|447.79|449.86|447.46|450.19|447.79|449.86|447.46|0
1634914380000|2021-10-22 14:53:00|450.03|447.63|450.19|447.79|450.19|447.79|449.86|447.46|0
1634914390000|2021-10-22 14:53:10|449.69|447.29|450.03|447.63|450.03|447.63|449.69|447.29|0
1634914400000|2021-10-22 14:53:20|449.86|447.46|450.03|447.63|450.03|447.63|449.86|447.46|0
1634914410000|2021-10-22 14:53:30|450.11|447.71|450.19|447.79|450.19|447.79|450.11|447.71|0
1634914420000|2021-10-22 14:53:40|450.36|447.96|450.7|448.3|450.7|448.3|450.36|447.96|0
1634914430000|2021-10-22 14:53:50|450.53|448.13|450.7|448.3|450.7|448.3|450.53|448.13|0
1634914440000|2021-10-22 14:54:00|450.87|448.47|450.36|447.96|450.87|448.47|450.36|447.96|0
1634914450000|2021-10-22 14:54:10|450.19|447.79|449.86|447.46|450.19|447.79|449.86|447.46|0
1634914460000|2021-10-22 14:54:20|449.69|447.29|449.52|447.12|449.69|447.29|449.52|447.12|0
1634914470000|2021-10-22 14:54:30|449.69|447.29|449.52|447.12|449.69|447.29|449.52|447.12|0
1634914490000|2021-10-22 14:54:50|449.18|446.78|448.84|446.44|449.18|446.78|448.84|446.44|0
1634914500000|2021-10-22 14:55:00|449.01|446.61|449.35|446.95|449.35|446.95|449.01|446.61|0
1634914510000|2021-10-22 14:55:10|449.52|447.12|449.86|447.46|449.86|447.46|449.52|447.12|0
1634914520000|2021-10-22 14:55:20|450.02|447.62|449.86|447.46|450.02|447.62|449.86|447.46|0
1634914530000|2021-10-22 14:55:30|450.02|447.62|449.86|447.46|450.02|447.62|449.69|447.29|0
1634914540000|2021-10-22 14:55:40|449.52|447.12|449.86|447.46|449.86|447.46|449.52|447.12|0
1634914550000|2021-10-22 14:55:50|450.02|447.62|450.02|447.62|450.02|447.62|449.86|447.46|0
1634914560000|2021-10-22 14:56:00|450.19|447.79|450.36|447.96|450.36|447.96|450.19|447.79|0
1634914570000|2021-10-22 14:56:10|450.53|448.13|450.7|448.3|450.7|448.3|450.53|448.13|0
1634914580000|2021-10-22 14:56:20|450.87|448.47|450.87|448.47|450.87|448.47|450.7|448.3|0
1634914590000|2021-10-22 14:56:30|451.04|448.64|450.87|448.47|451.04|448.64|450.87|448.47|0
1634914600000|2021-10-22 14:56:40|451.04|448.64|450.7|448.3|451.04|448.64|450.7|448.3|0
1634914610000|2021-10-22 14:56:50|450.53|448.13|450.53|448.13|450.53|448.13|450.36|447.96|0
1634914620000|2021-10-22 14:57:00|450.36|447.96|450.36|447.96|450.53|448.13|450.36|447.96|0
1634914630000|2021-10-22 14:57:10|450.53|448.13|450.87|448.47|450.87|448.47|450.53|448.13|0
1634914640000|2021-10-22 14:57:20|450.7|448.3|450.53|448.13|450.87|448.47|450.53|448.13|0
1634914650000|2021-10-22 14:57:30|450.7|448.3|450.87|448.47|450.87|448.47|450.7|448.3|0
1634914660000|2021-10-22 14:57:40|450.7|448.3|450.7|448.3|450.87|448.47|450.7|448.3|0
1634914670000|2021-10-22 14:57:50|450.53|448.13|450.19|447.79|450.53|448.13|450.19|447.79|0
1634914680000|2021-10-22 14:58:00|450.02|447.62|450.02|447.62|450.02|447.62|450.02|447.62|0
1634914690000|2021-10-22 14:58:10|450.1|447.7|450.19|447.79|450.19|447.79|450.02|447.62|0
1634914700000|2021-10-22 14:58:20|450.02|447.62|450.02|447.62|450.02|447.62|450.02|447.62|0
1634914710000|2021-10-22 14:58:30|449.85|447.45|450.02|447.62|450.02|447.62|449.85|447.45|0
1634914720000|2021-10-22 14:58:40|449.85|447.45|449.85|447.45|449.85|447.45|449.85|447.45|0
1634914730000|2021-10-22 14:58:50|449.69|447.29|449.85|447.45|449.85|447.45|449.69|447.29|0
1634914740000|2021-10-22 14:59:00|450.02|447.62|450.02|447.62|450.02|447.62|449.85|447.45|0
1634914750000|2021-10-22 14:59:10|450.19|447.79|450.19|447.79|450.19|447.79|450.02|447.62|0
1634914760000|2021-10-22 14:59:20|450.36|447.96|450.36|447.96|450.36|447.96|450.36|447.96|0
1634914770000|2021-10-22 14:59:30|450.53|448.13|450.7|448.3|450.7|448.3|450.53|448.13|0
1634914780000|2021-10-22 14:59:40|450.53|448.13|450.36|447.96|450.53|448.13|450.36|447.96|0
1634914790000|2021-10-22 14:59:50|450.19|447.79|449.85|447.45|450.19|447.79|449.85|447.45|0
1634914800000|2021-10-22 15:00:00|449.69|447.29|449.85|447.45|449.85|447.45|449.69|447.29|0
1634914810000|2021-10-22 15:00:10|450.02|447.62|450.19|447.79|450.19|447.79|450.02|447.62|0
1634914820000|2021-10-22 15:00:20|450.36|447.96|450.7|448.3|450.7|448.3|450.36|447.96|0
1634914830000|2021-10-22 15:00:30|450.87|448.47|451.04|448.64|451.04|448.64|450.87|448.47|0
1634914840000|2021-10-22 15:00:40|451.21|448.81|451.21|448.81|451.21|448.81|451.21|448.81|0
1634914850000|2021-10-22 15:00:50|451.04|448.64|451.04|448.64|451.04|448.64|451.04|448.64|0
1634914860000|2021-10-22 15:01:00|451.21|448.81|451.71|449.31|451.71|449.31|451.21|448.81|0
1634914870000|2021-10-22 15:01:10|451.54|449.14|451.54|449.14|451.71|449.31|451.54|449.14|0
1634914880000|2021-10-22 15:01:20|451.37|448.97|451.37|448.97|451.37|448.97|451.37|448.97|0
1634914890000|2021-10-22 15:01:30|451.54|449.14|451.71|449.31|451.71|449.31|451.54|449.14|0
1634914900000|2021-10-22 15:01:40|451.54|449.14|451.54|449.14|451.54|449.14|451.54|449.14|0
1634914910000|2021-10-22 15:01:50|451.37|448.97|451.37|448.97|451.37|448.97|451.37|448.97|0
1634914920000|2021-10-22 15:02:00|451.21|448.81|451.21|448.81|451.37|448.97|451.21|448.81|0
1634914930000|2021-10-22 15:02:10|451.04|448.64|450.87|448.47|451.04|448.64|450.87|448.47|0
1634914940000|2021-10-22 15:02:20|450.53|448.13|450.53|448.13|450.53|448.13|450.53|448.13|0
1634914950000|2021-10-22 15:02:30|450.7|448.3|450.53|448.13|450.7|448.3|450.53|448.13|0
1634914960000|2021-10-22 15:02:40|450.36|447.96|450.36|447.96|450.36|447.96|450.19|447.79|0
1634914970000|2021-10-22 15:02:50|450.53|448.13|450.7|448.3|450.7|448.3|450.53|448.13|0
1634914980000|2021-10-22 15:03:00|450.36|447.96|450.36|447.96|450.36|447.96|450.36|447.96|0
1634914990000|2021-10-22 15:03:10|450.02|447.62|450.02|447.62|450.02|447.62|450.02|447.62|0
1634915000000|2021-10-22 15:03:20|450.19|447.79|450.36|447.96|450.36|447.96|450.19|447.79|0
1634915010000|2021-10-22 15:03:30|450.7|448.3|450.7|448.3|450.7|448.3|450.53|448.13|0
1634915020000|2021-10-22 15:03:40|450.87|448.47|450.36|447.96|450.87|448.47|450.36|447.96|0
1634915030000|2021-10-22 15:03:50|450.53|448.13|450.53|448.13|450.53|448.13|450.36|447.96|0
1634915040000|2021-10-22 15:04:00|450.7|448.3|450.53|448.13|450.7|448.3|450.53|448.13|0
1634915050000|2021-10-22 15:04:10|450.87|448.47|451.37|448.97|451.37|448.97|450.87|448.47|0
1634915060000|2021-10-22 15:04:20|451.54|449.14|451.54|449.14|451.54|449.14|451.37|448.97|0
1634915070000|2021-10-22 15:04:30|451.71|449.31|451.71|449.31|451.71|449.31|451.71|449.31|0
1634915080000|2021-10-22 15:04:40|451.54|449.14|451.71|449.31|451.71|449.31|451.54|449.14|0
1634915090000|2021-10-22 15:04:50|451.2|448.8|451.2|448.8|451.2|448.8|451.2|448.8|0
1634915100000|2021-10-22 15:05:00|451.37|448.97|451.88|449.48|451.88|449.48|451.37|448.97|0
1634915110000|2021-10-22 15:05:10|452.05|449.65|452.56|450.16|452.73|450.33|452.05|449.65|0
1634915120000|2021-10-22 15:05:20|452.39|449.99|452.56|450.16|452.56|450.16|452.39|449.99|0
1634915130000|2021-10-22 15:05:30|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1634915140000|2021-10-22 15:05:40|452.56|450.16|452.56|450.16|452.56|450.16|452.39|449.99|0
1634915150000|2021-10-22 15:05:50|452.22|449.82|451.54|449.14|452.22|449.82|451.54|449.14|0
1634915160000|2021-10-22 15:06:00|451.71|449.31|451.37|448.97|451.71|449.31|451.37|448.97|0
1634915170000|2021-10-22 15:06:10|451.03|448.63|451.2|448.8|451.2|448.8|451.03|448.63|0
1634915180000|2021-10-22 15:06:20|451.37|448.97|451.62|449.22|451.62|449.22|451.2|448.8|0
1634915190000|2021-10-22 15:06:30|451.37|448.97|451.03|448.63|451.37|448.97|451.03|448.63|0
1634915200000|2021-10-22 15:06:40|451.2|448.8|451.03|448.63|451.2|448.8|451.03|448.63|0
1634915210000|2021-10-22 15:06:50|450.87|448.47|450.87|448.47|450.87|448.47|450.87|448.47|0
1634915220000|2021-10-22 15:07:00|451.03|448.63|451.37|448.97|451.54|449.14|451.03|448.63|0
1634915230000|2021-10-22 15:07:10|451.28|448.88|451.37|448.97|451.37|448.97|451.28|448.88|0
1634915240000|2021-10-22 15:07:20|451.2|448.8|451.54|449.14|451.54|449.14|451.2|448.8|0
1634915250000|2021-10-22 15:07:30|451.88|449.48|452.13|449.73|452.13|449.73|451.88|449.48|0
1634915260000|2021-10-22 15:07:40|452.22|449.82|452.39|449.99|452.39|449.99|452.22|449.82|0
1634915270000|2021-10-22 15:07:50|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1634915280000|2021-10-22 15:08:00|452.39|449.99|452.22|449.82|452.39|449.99|452.22|449.82|0
1634915290000|2021-10-22 15:08:10|452.05|449.65|452.22|449.82|452.39|449.99|452.05|449.65|0
1634915300000|2021-10-22 15:08:20|452.05|449.65|452.22|449.82|452.39|449.99|452.05|449.65|0
1634915310000|2021-10-22 15:08:30|452.39|449.99|452.56|450.16|452.56|450.16|452.39|449.99|0
1634915320000|2021-10-22 15:08:40|452.39|449.99|452.39|449.99|452.39|449.99|452.22|449.82|0
1634915340000|2021-10-22 15:09:00|452.22|449.82|452.39|449.99|452.39|449.99|452.22|449.82|0
1634915350000|2021-10-22 15:09:10|452.22|449.82|452.56|450.16|452.56|450.16|452.22|449.82|0
1634915360000|2021-10-22 15:09:20|452.39|449.99|452.22|449.82|452.39|449.99|452.22|449.82|0
1634915370000|2021-10-22 15:09:30|452.05|449.65|452.22|449.82|452.22|449.82|451.88|449.48|0
1634915380000|2021-10-22 15:09:40|452.39|449.99|452.22|449.82|452.39|449.99|452.22|449.82|0
1634915390000|2021-10-22 15:09:50|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1634915400000|2021-10-22 15:10:00|452.22|449.82|452.05|449.65|452.22|449.82|451.88|449.48|0
1634915410000|2021-10-22 15:10:10|452.22|449.82|451.96|449.56|452.22|449.82|451.96|449.56|0
1634915420000|2021-10-22 15:10:20|452.05|449.65|451.37|448.97|452.05|449.65|451.37|448.97|0
1634915430000|2021-10-22 15:10:30|451.54|449.14|451.71|449.31|451.71|449.31|451.37|448.97|0
1634915440000|2021-10-22 15:10:40|451.54|449.14|451.54|449.14|451.71|449.31|451.54|449.14|0
1634915450000|2021-10-22 15:10:50|451.71|449.31|451.88|449.48|452.05|449.65|451.71|449.31|0
1634915460000|2021-10-22 15:11:00|451.54|449.14|451.71|449.31|451.88|449.48|451.45|449.05|0
1634915470000|2021-10-22 15:11:10|451.88|449.48|452.05|449.65|452.05|449.65|451.88|449.48|0
1634915480000|2021-10-22 15:11:20|452.22|449.82|451.88|449.48|452.22|449.82|451.88|449.48|0
1634915490000|2021-10-22 15:11:30|452.05|449.65|451.71|449.31|452.05|449.65|451.71|449.31|0
1634915500000|2021-10-22 15:11:40|451.54|449.14|451.54|449.14|451.54|449.14|451.37|448.97|0
1634915510000|2021-10-22 15:11:50|451.37|448.97|451.2|448.8|451.37|448.97|451.03|448.63|0
1634915520000|2021-10-22 15:12:00|451.03|448.63|451.2|448.8|451.2|448.8|451.03|448.63|0
1634915530000|2021-10-22 15:12:10|451.03|448.63|451.37|448.97|451.37|448.97|451.03|448.63|0
1634915540000|2021-10-22 15:12:20|451.2|448.8|451.37|448.97|451.37|448.97|451.2|448.8|0
1634915550000|2021-10-22 15:12:30|451.54|449.14|451.54|449.14|451.54|449.14|451.54|449.14|0
1634915570000|2021-10-22 15:12:50|451.88|449.48|451.54|449.14|451.88|449.48|451.54|449.14|0
1634915580000|2021-10-22 15:13:00|451.37|448.97|451.2|448.8|451.37|448.97|451.2|448.8|0
1634915590000|2021-10-22 15:13:10|450.69|448.29|451.03|448.63|451.03|448.63|450.52|448.12|0
1634915600000|2021-10-22 15:13:20|450.86|448.46|451.2|448.8|451.2|448.8|450.86|448.46|0
1634915610000|2021-10-22 15:13:30|451.37|448.97|451.2|448.8|451.37|448.97|451.2|448.8|0
1634915620000|2021-10-22 15:13:40|451.03|448.63|451.03|448.63|451.03|448.63|451.03|448.63|0
1634915630000|2021-10-22 15:13:50|451.2|448.8|451.03|448.63|451.2|448.8|451.03|448.63|0
1634915640000|2021-10-22 15:14:00|450.86|448.46|451.37|448.97|451.37|448.97|450.86|448.46|0
1634915650000|2021-10-22 15:14:10|451.2|448.8|451.37|448.97|451.37|448.97|451.2|448.8|0
1634915660000|2021-10-22 15:14:20|451.54|449.14|451.37|448.97|451.54|449.14|451.2|448.8|0
1634915670000|2021-10-22 15:14:30|451.03|448.63|450.69|448.29|451.03|448.63|450.69|448.29|0
1634915680000|2021-10-22 15:14:40|450.52|448.12|450.69|448.29|450.69|448.29|450.52|448.12|0
1634915690000|2021-10-22 15:14:50|450.86|448.46|450.52|448.12|450.86|448.46|450.52|448.12|0
1634915700000|2021-10-22 15:15:00|450.35|447.95|450.02|447.62|450.35|447.95|450.02|447.62|0
1634915710000|2021-10-22 15:15:10|449.85|447.45|449.85|447.45|450.02|447.62|449.68|447.28|0
1634915720000|2021-10-22 15:15:20|449.76|447.36|450.02|447.62|450.19|447.79|449.76|447.36|0
1634915730000|2021-10-22 15:15:30|449.85|447.45|450.19|447.79|450.19|447.79|449.85|447.45|0
1634915740000|2021-10-22 15:15:40|450.35|447.95|450.52|448.12|450.52|448.12|450.35|447.95|0
1634915750000|2021-10-22 15:15:50|450.19|447.79|450.19|447.79|450.35|447.95|450.19|447.79|0
1634915760000|2021-10-22 15:16:00|449.85|447.45|450.02|447.62|450.02|447.62|449.85|447.45|0
1634915770000|2021-10-22 15:16:10|450.19|447.79|449.68|447.28|450.19|447.79|449.68|447.28|0
1634915780000|2021-10-22 15:16:20|449.34|446.94|449.34|446.94|449.34|446.94|449.34|446.94|0
1634915790000|2021-10-22 15:16:30|449.17|446.77|448.84|446.44|449.17|446.77|448.84|446.44|0
1634915800000|2021-10-22 15:16:40|448.5|446.1|448.5|446.1|448.5|446.1|448.24|445.84|0
1634915810000|2021-10-22 15:16:50|448.33|445.93|447.66|445.26|448.33|445.93|447.66|445.26|0
1634915820000|2021-10-22 15:17:00|447.82|445.42|447.15|444.75|447.82|445.42|447.15|444.75|0
1634915830000|2021-10-22 15:17:10|447.49|445.09|446.23|443.83|447.49|445.09|446.23|443.83|0
1634915840000|2021-10-22 15:17:20|446.4|444|445.89|443.49|446.4|444|445.89|443.49|0
1634915850000|2021-10-22 15:17:30|446.06|443.66|446.23|443.83|446.23|443.83|446.06|443.66|0
1634915860000|2021-10-22 15:17:40|445.89|443.49|445.05|442.65|445.89|443.49|445.05|442.65|0
1634915870000|2021-10-22 15:17:50|445.39|442.99|445.89|443.49|445.89|443.49|445.39|442.99|0
1634915880000|2021-10-22 15:18:00|446.4|444|447.06|444.66|447.06|444.66|446.06|443.66|0
1634915890000|2021-10-22 15:18:10|447.23|444.83|447.72|445.32|447.72|445.32|447.23|444.83|0
1634915900000|2021-10-22 15:18:20|447.88|445.48|447.96|445.56|448.22|445.82|447.88|445.48|0
1634915910000|2021-10-22 15:18:30|447.72|445.32|447.71|445.31|447.88|445.48|447.71|445.31|0
1634915920000|2021-10-22 15:18:40|447.55|445.15|448.05|445.65|448.05|445.65|447.38|444.98|0
1634915930000|2021-10-22 15:18:50|448.22|445.82|449.54|447.14|449.54|447.14|448.22|445.82|0
1634915940000|2021-10-22 15:19:00|449.2|446.8|449.62|447.22|449.62|447.22|449.2|446.8|0
1634915950000|2021-10-22 15:19:10|449.54|447.14|449.54|447.14|449.54|447.14|449.37|446.97|0
1634915960000|2021-10-22 15:19:20|449.87|447.47|449.7|447.3|449.87|447.47|449.54|447.14|0
1634915970000|2021-10-22 15:19:30|449.87|447.47|449.87|447.47|450.04|447.64|449.87|447.47|0
1634915980000|2021-10-22 15:19:40|449.7|447.3|449.54|447.14|449.87|447.47|449.54|447.14|0
1634915990000|2021-10-22 15:19:50|449.37|446.97|449.2|446.8|449.37|446.97|449.2|446.8|0
1634916000000|2021-10-22 15:20:00|449.37|446.97|449.03|446.63|449.37|446.97|449.03|446.63|0
1634916010000|2021-10-22 15:20:10|448.86|446.46|448.86|446.46|448.86|446.46|448.69|446.29|0
1634916020000|2021-10-22 15:20:20|449.03|446.63|449.03|446.63|449.37|446.97|449.03|446.63|0
1634916030000|2021-10-22 15:20:30|448.86|446.46|448.36|445.96|448.86|446.46|448.36|445.96|0
1634916040000|2021-10-22 15:20:40|448.53|446.13|448.53|446.13|448.53|446.13|448.19|445.79|0
1634916050000|2021-10-22 15:20:50|448.69|446.29|449.37|446.97|449.37|446.97|448.69|446.29|0
1634916060000|2021-10-22 15:21:00|449.2|446.8|449.03|446.63|449.37|446.97|449.03|446.63|0
1634916070000|2021-10-22 15:21:10|449.2|446.8|449.2|446.8|449.37|446.97|449.2|446.8|0
1634916080000|2021-10-22 15:21:20|449.03|446.63|449.03|446.63|449.03|446.63|448.86|446.46|0
1634916090000|2021-10-22 15:21:30|448.86|446.46|449.03|446.63|449.2|446.8|448.86|446.46|0
1634916100000|2021-10-22 15:21:40|448.86|446.46|448.36|445.96|448.86|446.46|448.36|445.96|0
1634916110000|2021-10-22 15:21:50|448.02|445.62|448.02|445.62|448.02|445.62|447.85|445.45|0
1634916120000|2021-10-22 15:22:00|447.85|445.45|447.35|444.95|447.85|445.45|447.35|444.95|0
1634916130000|2021-10-22 15:22:10|447.01|444.61|446.85|444.45|447.18|444.78|446.85|444.45|0
1634916140000|2021-10-22 15:22:20|447.01|444.61|446.17|443.77|447.01|444.61|446.17|443.77|0
1634916150000|2021-10-22 15:22:30|446.34|443.94|446.01|443.61|446.34|443.94|446.01|443.61|0
1634916160000|2021-10-22 15:22:40|445.5|443.1|445.5|443.1|445.84|443.44|445.5|443.1|0
1634916170000|2021-10-22 15:22:50|445.84|443.44|445.34|442.94|445.84|443.44|445.34|442.94|0
1634916180000|2021-10-22 15:23:00|444.83|442.43|445.34|442.94|445.34|442.94|444.83|442.43|0
1634916190000|2021-10-22 15:23:10|444.67|442.27|444.67|442.27|444.83|442.43|444.67|442.27|0
1634916200000|2021-10-22 15:23:20|444.83|442.43|444.58|442.18|444.83|442.43|444.58|442.18|0
1634916210000|2021-10-22 15:23:30|444.83|442.43|445.5|443.1|445.5|443.1|444.83|442.43|0
1634916220000|2021-10-22 15:23:40|445.67|443.27|445.34|442.94|445.67|443.27|445.34|442.94|0
1634916230000|2021-10-22 15:23:50|445.5|443.1|445.17|442.77|445.67|443.27|445.17|442.77|0
1634916240000|2021-10-22 15:24:00|445|442.6|443.3|440.9|445.17|442.77|443.3|440.9|0
1634916250000|2021-10-22 15:24:10|442.96|440.56|443.3|440.9|443.3|440.9|442.96|440.56|0
1634916260000|2021-10-22 15:24:20|443.13|440.73|442.63|440.23|443.13|440.73|442.63|440.23|0
1634916270000|2021-10-22 15:24:30|442.29|439.89|442.29|439.89|442.46|440.06|442.12|439.72|0
1634916280000|2021-10-22 15:24:40|441.96|439.56|443.78|441.38|443.78|441.38|441.96|439.56|0
1634916290000|2021-10-22 15:24:50|443.44|441.04|443.28|440.88|443.44|441.04|443.11|440.71|0
1634916300000|2021-10-22 15:25:00|443.61|441.21|443.28|440.88|443.61|441.21|443.28|440.88|0
1634916310000|2021-10-22 15:25:10|442.78|440.38|442.77|440.37|442.78|440.38|442.77|440.37|0
1634916320000|2021-10-22 15:25:20|442.27|439.87|442.27|439.87|442.27|439.87|441.94|439.54|0
1634916330000|2021-10-22 15:25:30|442.11|439.71|441.77|439.37|442.11|439.71|441.61|439.21|0
1634916340000|2021-10-22 15:25:40|441.94|439.54|441.94|439.54|441.94|439.54|441.94|439.54|0
1634916350000|2021-10-22 15:25:50|442.44|440.04|442.11|439.71|442.44|440.04|441.94|439.54|0
1634916360000|2021-10-22 15:26:00|441.94|439.54|441.44|439.04|441.94|439.54|441.44|439.04|0
1634916370000|2021-10-22 15:26:10|441.77|439.37|442.11|439.71|442.11|439.71|441.61|439.21|0
1634916380000|2021-10-22 15:26:20|441.94|439.54|442.11|439.71|442.11|439.71|441.77|439.37|0
1634916390000|2021-10-22 15:26:30|442.44|440.04|443.28|440.88|443.28|440.88|442.44|440.04|0
1634916400000|2021-10-22 15:26:40|443.78|441.38|443.94|441.54|443.94|441.54|443.61|441.21|0
1634916410000|2021-10-22 15:26:50|443.78|441.38|443.94|441.54|443.94|441.54|443.61|441.21|0
1634916420000|2021-10-22 15:27:00|444.11|441.71|443.61|441.21|444.11|441.71|443.61|441.21|0
1634916430000|2021-10-22 15:27:10|443.28|440.88|443.94|441.54|443.94|441.54|443.28|440.88|0
1634916440000|2021-10-22 15:27:20|444.28|441.88|443.94|441.54|444.28|441.88|443.61|441.21|0
1634916450000|2021-10-22 15:27:30|443.61|441.21|443.61|441.21|443.94|441.54|443.61|441.21|0
1634916460000|2021-10-22 15:27:40|443.94|441.54|444.28|441.88|444.28|441.88|443.94|441.54|0
1634916470000|2021-10-22 15:27:50|444.11|441.71|443.78|441.38|444.11|441.71|443.78|441.38|0
1634916480000|2021-10-22 15:28:00|443.44|441.04|443.44|441.04|443.61|441.21|443.44|441.04|0
1634916490000|2021-10-22 15:28:10|443.61|441.21|443.78|441.38|443.78|441.38|443.61|441.21|0
1634916500000|2021-10-22 15:28:20|443.61|441.21|444.78|442.38|444.78|442.38|443.61|441.21|0
1634916510000|2021-10-22 15:28:30|444.61|442.21|444.78|442.38|444.78|442.38|444.45|442.05|0
1634916520000|2021-10-22 15:28:40|444.61|442.21|444.78|442.38|444.78|442.38|444.61|442.21|0
1634916530000|2021-10-22 15:28:50|444.61|442.21|444.78|442.38|444.78|442.38|444.61|442.21|0
1634916540000|2021-10-22 15:29:00|444.45|442.05|444.19|441.79|444.45|442.05|444.11|441.71|0
1634916550000|2021-10-22 15:29:10|444.11|441.71|444.28|441.88|444.28|441.88|443.61|441.21|0
1634916560000|2021-10-22 15:29:20|444.11|441.71|444.28|441.88|444.45|442.05|444.11|441.71|0
1634916570000|2021-10-22 15:29:30|444.45|442.05|444.61|442.21|444.78|442.38|444.45|442.05|0
1634916580000|2021-10-22 15:29:40|444.45|442.05|444.61|442.21|444.61|442.21|444.28|441.88|0
1634916590000|2021-10-22 15:29:50|444.95|442.55|444.61|442.21|444.95|442.55|444.45|442.05|0
1634916600000|2021-10-22 15:30:00|444.28|441.88|443.94|441.54|444.28|441.88|443.94|441.54|0
1634916610000|2021-10-22 15:30:10|443.27|440.87|443.11|440.71|443.44|441.04|443.11|440.71|0
1634916620000|2021-10-22 15:30:20|443.44|441.04|443.94|441.54|443.94|441.54|443.44|441.04|0
1634916630000|2021-10-22 15:30:30|444.28|441.88|444.28|441.88|444.28|441.88|444.11|441.71|0
1634916640000|2021-10-22 15:30:40|444.11|441.71|444.11|441.71|444.28|441.88|444.11|441.71|0
1634916650000|2021-10-22 15:30:50|443.94|441.54|444.44|442.04|444.61|442.21|443.94|441.54|0
1634916660000|2021-10-22 15:31:00|444.28|441.88|444.28|441.88|444.28|441.88|444.02|441.62|0
1634916670000|2021-10-22 15:31:10|443.94|441.54|443.78|441.38|444.11|441.71|443.78|441.38|0
1634916680000|2021-10-22 15:31:20|443.94|441.54|443.61|441.21|443.94|441.54|443.61|441.21|0
1634916690000|2021-10-22 15:31:30|443.94|441.54|444.11|441.71|444.11|441.71|443.94|441.54|0
1634916700000|2021-10-22 15:31:40|444.02|441.62|444.44|442.04|444.44|442.04|443.94|441.54|0
1634916710000|2021-10-22 15:31:50|444.28|441.88|444.11|441.71|444.28|441.88|444.11|441.71|0
1634916720000|2021-10-22 15:32:00|444.44|442.04|444.28|441.88|444.44|442.04|444.11|441.71|0
1634916730000|2021-10-22 15:32:10|443.94|441.54|443.78|441.38|444.11|441.71|443.78|441.38|0
1634916740000|2021-10-22 15:32:20|443.61|441.21|443.61|441.21|443.77|441.37|443.61|441.21|0
1634916750000|2021-10-22 15:32:30|443.77|441.37|443.77|441.37|443.94|441.54|443.77|441.37|0
1634916760000|2021-10-22 15:32:40|443.94|441.54|444.78|442.38|444.78|442.38|443.94|441.54|0
1634916770000|2021-10-22 15:32:50|444.44|442.04|445.11|442.71|445.11|442.71|444.44|442.04|0
1634916780000|2021-10-22 15:33:00|444.78|442.38|444.95|442.55|444.95|442.55|444.78|442.38|0
1634916790000|2021-10-22 15:33:10|444.44|442.04|443.44|441.04|444.44|442.04|443.44|441.04|0
1634916800000|2021-10-22 15:33:20|443.61|441.21|443.94|441.54|444.11|441.71|443.61|441.21|0
1634916810000|2021-10-22 15:33:30|443.77|441.37|443.77|441.37|443.77|441.37|443.77|441.37|0
1634916820000|2021-10-22 15:33:40|443.61|441.21|443.61|441.21|443.61|441.21|443.61|441.21|0
1634916830000|2021-10-22 15:33:50|443.44|441.04|443.44|441.04|443.44|441.04|443.27|440.87|0
1634916840000|2021-10-22 15:34:00|443.61|441.21|443.19|440.79|443.61|441.21|443.19|440.79|0
1634916850000|2021-10-22 15:34:10|442.27|439.87|442.44|440.04|442.6|440.2|442.27|439.87|0
1634916860000|2021-10-22 15:34:20|442.6|440.2|442.6|440.2|442.6|440.2|442.27|439.87|0
1634916870000|2021-10-22 15:34:30|442.44|440.04|441.6|439.2|442.44|440.04|441.6|439.2|0
1634916880000|2021-10-22 15:34:40|441.77|439.37|441.6|439.2|441.77|439.37|441.6|439.2|0
1634916890000|2021-10-22 15:34:50|441.68|439.28|442.27|439.87|442.27|439.87|441.68|439.28|0
1634916900000|2021-10-22 15:35:00|442.18|439.78|441.94|439.54|442.27|439.87|441.94|439.54|0
1634916910000|2021-10-22 15:35:10|441.85|439.45|441.94|439.54|441.94|439.54|441.85|439.45|0
1634916920000|2021-10-22 15:35:20|441.77|439.37|441.44|439.04|441.77|439.37|441.44|439.04|0
1634916930000|2021-10-22 15:35:30|441.27|438.87|441.1|438.7|441.44|439.04|441.1|438.7|0
1634916940000|2021-10-22 15:35:40|441.27|438.87|440.94|438.54|441.27|438.87|440.94|438.54|0
1634916950000|2021-10-22 15:35:50|440.93|438.53|440.93|438.53|440.93|438.53|440.93|438.53|0
1634916960000|2021-10-22 15:36:00|441.1|438.7|441.6|439.2|441.6|439.2|440.93|438.53|0
1634916970000|2021-10-22 15:36:10|442.29|439.89|442.63|440.23|442.63|440.23|442.29|439.89|0
1634916980000|2021-10-22 15:36:20|442.46|440.06|441.96|439.56|442.63|440.23|441.96|439.56|0
1634916990000|2021-10-22 15:36:30|441.63|439.23|440.96|438.56|441.63|439.23|440.96|438.56|0
1634917000000|2021-10-22 15:36:40|440.3|437.9|440.3|437.9|440.3|437.9|439.96|437.56|0
1634917010000|2021-10-22 15:36:50|440.46|438.06|439.96|437.56|440.46|438.06|439.8|437.4|0
1634917020000|2021-10-22 15:37:00|439.8|437.4|439.3|436.9|439.8|437.4|439.13|436.73|0
1634917030000|2021-10-22 15:37:10|439.46|437.06|439.13|436.73|439.63|437.23|439.13|436.73|0
1634917040000|2021-10-22 15:37:20|438.8|436.4|438.8|436.4|439.13|436.73|438.8|436.4|0
1634917050000|2021-10-22 15:37:30|439.3|436.9|439.8|437.4|439.8|437.4|439.3|436.9|0
1634917060000|2021-10-22 15:37:40|439.96|437.56|439.63|437.23|439.96|437.56|439.63|437.23|0
1634917070000|2021-10-22 15:37:50|439.46|437.06|439.3|436.9|439.46|437.06|439.3|436.9|0
1634917080000|2021-10-22 15:38:00|439.46|437.06|439.13|436.73|439.46|437.06|439.13|436.73|0
1634917090000|2021-10-22 15:38:10|439.3|436.9|438.96|436.56|439.46|437.06|438.96|436.56|0
1634917100000|2021-10-22 15:38:20|438.8|436.4|437.97|435.57|438.8|436.4|437.97|435.57|0
1634917110000|2021-10-22 15:38:30|437.8|435.4|437.8|435.4|437.97|435.57|437.8|435.4|0
1634917120000|2021-10-22 15:38:40|437.97|435.57|437.8|435.4|437.97|435.57|437.8|435.4|0
1634917130000|2021-10-22 15:38:50|437.64|435.24|437.3|434.9|437.64|435.24|437.3|434.9|0
1634917140000|2021-10-22 15:39:00|437.47|435.07|438.63|436.23|438.63|436.23|437.47|435.07|0
1634917150000|2021-10-22 15:39:10|439.3|436.9|438.96|436.56|439.3|436.9|438.3|435.9|0
1634917160000|2021-10-22 15:39:20|438.8|436.4|437.62|435.22|438.8|436.4|436.95|434.55|0
1634917170000|2021-10-22 15:39:30|437.45|435.05|439.28|436.88|439.28|436.88|437.45|435.05|0
1634917180000|2021-10-22 15:39:40|438.78|436.38|438.61|436.21|438.78|436.38|438.61|436.21|0
1634917190000|2021-10-22 15:39:50|438.44|436.04|438.11|435.71|438.44|436.04|438.11|435.71|0
1634917200000|2021-10-22 15:40:00|438.78|436.38|437.78|435.38|438.78|436.38|437.53|435.13|0
1634917210000|2021-10-22 15:40:10|437.61|435.21|438.78|436.38|438.94|436.54|437.61|435.21|0
1634917220000|2021-10-22 15:40:20|439.11|436.71|439.77|437.37|439.77|437.37|439.11|436.71|0
1634917230000|2021-10-22 15:40:30|439.44|437.04|439.94|437.54|439.94|437.54|439.28|436.88|0
1634917240000|2021-10-22 15:40:40|439.77|437.37|439.77|437.37|439.77|437.37|439.61|437.21|0
1634917250000|2021-10-22 15:40:50|440.11|437.71|439.94|437.54|440.11|437.71|439.94|437.54|0
1634917260000|2021-10-22 15:41:00|439.61|437.21|439.44|437.04|439.61|437.21|439.44|437.04|0
1634917270000|2021-10-22 15:41:10|439.11|436.71|439.28|436.88|439.36|436.96|439.11|436.71|0
1634917280000|2021-10-22 15:41:20|439.11|436.71|438.94|436.54|439.11|436.71|438.78|436.38|0
1634917290000|2021-10-22 15:41:30|438.78|436.38|438.94|436.54|438.94|436.54|438.78|436.38|0
1634917300000|2021-10-22 15:41:40|438.78|436.38|438.28|435.88|438.78|436.38|438.28|435.88|0
1634917310000|2021-10-22 15:41:50|438.44|436.04|438.61|436.21|438.61|436.21|438.28|435.88|0
1634917320000|2021-10-22 15:42:00|438.78|436.38|438.44|436.04|438.78|436.38|438.44|436.04|0
1634917330000|2021-10-22 15:42:10|438.78|436.38|438.78|436.38|438.94|436.54|438.69|436.29|0
1634917340000|2021-10-22 15:42:20|438.44|436.04|438.44|436.04|438.78|436.38|438.44|436.04|0
1634917350000|2021-10-22 15:42:30|438.61|436.21|437.94|435.54|438.61|436.21|437.94|435.54|0
1634917360000|2021-10-22 15:42:40|437.11|434.71|436.78|434.38|437.11|434.71|436.62|434.22|0
1634917370000|2021-10-22 15:42:50|436.62|434.22|436.12|433.72|436.62|434.22|435.95|433.55|0
1634917380000|2021-10-22 15:43:00|435.95|433.55|436.45|434.05|437.11|434.71|435.95|433.55|0
1634917390000|2021-10-22 15:43:10|436.78|434.38|436.78|434.38|436.78|434.38|436.78|434.38|0
1634917400000|2021-10-22 15:43:20|436.12|433.72|436.78|434.38|436.78|434.38|436.12|433.72|0
1634917410000|2021-10-22 15:43:30|436.62|434.22|436.62|434.22|436.78|434.38|436.45|434.05|0
1634917420000|2021-10-22 15:43:40|436.95|434.55|436.78|434.38|436.95|434.55|436.78|434.38|0
1634917430000|2021-10-22 15:43:50|436.45|434.05|436.45|434.05|436.78|434.38|436.45|434.05|0
1634917440000|2021-10-22 15:44:00|436.95|434.55|437.94|435.54|437.94|435.54|436.95|434.55|0
1634917450000|2021-10-22 15:44:10|438.28|435.88|438.61|436.21|438.61|436.21|438.28|435.88|0
1634917460000|2021-10-22 15:44:20|438.94|436.54|439.44|437.04|439.44|437.04|438.94|436.54|0
1634917470000|2021-10-22 15:44:30|439.27|436.87|438.78|436.38|439.27|436.87|438.78|436.38|0
1634917480000|2021-10-22 15:44:40|438.61|436.21|438.44|436.04|438.61|436.21|438.44|436.04|0
1634917490000|2021-10-22 15:44:50|438.11|435.71|438.11|435.71|438.44|436.04|438.11|435.71|0
1634917500000|2021-10-22 15:45:00|437.94|435.54|437.78|435.38|437.94|435.54|437.78|435.38|0
1634917510000|2021-10-22 15:45:10|437.45|435.05|437.61|435.21|437.61|435.21|437.28|434.88|0
1634917520000|2021-10-22 15:45:20|437.78|435.38|437.61|435.21|437.78|435.38|437.28|434.88|0
1634917530000|2021-10-22 15:45:30|437.78|435.38|437.28|434.88|437.78|435.38|436.95|434.55|0
1634917540000|2021-10-22 15:45:40|437.45|435.05|437.28|434.88|437.45|435.05|437.28|434.88|0
1634917550000|2021-10-22 15:45:50|437.45|435.05|437.45|435.05|437.45|435.05|437.28|434.88|0
1634917560000|2021-10-22 15:46:00|437.11|434.71|437.11|434.71|437.11|434.71|436.95|434.55|0
1634917570000|2021-10-22 15:46:10|436.95|434.55|436.78|434.38|436.95|434.55|436.78|434.38|0
1634917580000|2021-10-22 15:46:20|437.11|434.71|437.61|435.21|437.61|435.21|437.11|434.71|0
1634917590000|2021-10-22 15:46:30|437.69|435.29|438.28|435.88|438.44|436.04|437.69|435.29|0
1634917600000|2021-10-22 15:46:40|438.11|435.71|438.61|436.21|438.61|436.21|438.11|435.71|0
1634917610000|2021-10-22 15:46:50|437.94|435.54|437.78|435.38|437.94|435.54|437.78|435.38|0
1634917620000|2021-10-22 15:47:00|437.61|435.21|437.61|435.21|437.78|435.38|437.44|435.04|0
1634917630000|2021-10-22 15:47:10|437.28|434.88|437.44|435.04|437.69|435.29|437.28|434.88|0
1634917640000|2021-10-22 15:47:20|437.28|434.88|437.11|434.71|437.28|434.88|437.11|434.71|0
1634917650000|2021-10-22 15:47:30|437.44|435.04|437.11|434.71|437.61|435.21|437.11|434.71|0
1634917660000|2021-10-22 15:47:40|437.28|434.88|436.95|434.55|437.28|434.88|436.95|434.55|0
1634917670000|2021-10-22 15:47:50|436.78|434.38|436.61|434.21|436.95|434.55|436.61|434.21|0
1634917680000|2021-10-22 15:48:00|436.45|434.05|437.44|435.04|437.44|435.04|436.45|434.05|0
1634917690000|2021-10-22 15:48:10|437.28|434.88|437.11|434.71|437.44|435.04|437.11|434.71|0
1634917700000|2021-10-22 15:48:20|437.44|435.04|437.44|435.04|437.44|435.04|437.28|434.88|0
1634917710000|2021-10-22 15:48:30|437.28|434.88|437.11|434.71|437.44|435.04|437.11|434.71|0
1634917720000|2021-10-22 15:48:40|436.78|434.38|436.28|433.88|436.78|434.38|436.28|433.88|0
1634917730000|2021-10-22 15:48:50|436.45|434.05|436.12|433.72|436.45|434.05|436.12|433.72|0
1634917740000|2021-10-22 15:49:00|435.78|433.38|436.28|433.88|436.28|433.88|435.78|433.38|0
1634917750000|2021-10-22 15:49:10|436.95|434.55|436.95|434.55|437.11|434.71|436.95|434.55|0
1634917760000|2021-10-22 15:49:20|436.61|434.21|436.61|434.21|436.61|434.21|436.45|434.05|0
1634917770000|2021-10-22 15:49:30|436.95|434.55|436.45|434.05|437.44|435.04|436.45|434.05|0
1634917780000|2021-10-22 15:49:40|436.28|433.88|436.28|433.88|436.28|433.88|436.28|433.88|0
1634917790000|2021-10-22 15:49:50|436.12|433.72|436.12|433.72|436.12|433.72|436.03|433.63|0
1634917800000|2021-10-22 15:50:00|436.45|434.05|436.03|433.63|436.78|434.38|436.03|433.63|0
1634917810000|2021-10-22 15:50:10|435.95|433.55|435.95|433.55|435.95|433.55|435.78|433.38|0
1634917820000|2021-10-22 15:50:20|436.28|433.88|436.61|434.21|436.61|434.21|436.28|433.88|0
1634917830000|2021-10-22 15:50:30|436.45|434.05|437.11|434.71|437.11|434.71|436.45|434.05|0
1634917840000|2021-10-22 15:50:40|437.28|434.88|437.44|435.04|437.44|435.04|436.95|434.55|0
1634917850000|2021-10-22 15:50:50|436.61|434.21|436.78|434.38|436.78|434.38|436.28|433.88|0
1634917860000|2021-10-22 15:51:00|436.95|434.55|437.11|434.71|437.11|434.71|436.95|434.55|0
1634917870000|2021-10-22 15:51:10|437.28|434.88|437.44|435.04|437.44|435.04|437.28|434.88|0
1634917880000|2021-10-22 15:51:20|437.28|434.88|437.11|434.71|437.28|434.88|437.11|434.71|0
1634917890000|2021-10-22 15:51:30|437.28|434.88|438.11|435.71|438.11|435.71|437.28|434.88|0
1634917900000|2021-10-22 15:51:40|438.27|435.87|438.94|436.54|438.94|436.54|438.27|435.87|0
1634917910000|2021-10-22 15:51:50|438.77|436.37|439.44|437.04|439.44|437.04|438.77|436.37|0
1634917920000|2021-10-22 15:52:00|439.1|436.7|438.94|436.54|439.1|436.7|438.77|436.37|0
1634917930000|2021-10-22 15:52:10|438.61|436.21|438.94|436.54|438.94|436.54|438.61|436.21|0
1634917940000|2021-10-22 15:52:20|438.77|436.37|438.44|436.04|438.77|436.37|438.44|436.04|0
1634917950000|2021-10-22 15:52:30|438.61|436.21|438.61|436.21|438.61|436.21|438.61|436.21|0
1634917960000|2021-10-22 15:52:40|439.1|436.7|438.77|436.37|439.1|436.7|438.77|436.37|0
1634917970000|2021-10-22 15:52:50|438.94|436.54|438.11|435.71|439.1|436.7|438.11|435.71|0
1634917980000|2021-10-22 15:53:00|438.19|435.79|438.44|436.04|438.44|436.04|438.19|435.79|0
1634917990000|2021-10-22 15:53:10|438.35|435.95|438.44|436.04|438.44|436.04|438.35|435.95|0
1634918000000|2021-10-22 15:53:20|438.27|435.87|438.77|436.37|438.77|436.37|438.27|435.87|0
1634918010000|2021-10-22 15:53:30|438.94|436.54|438.61|436.21|438.94|436.54|438.61|436.21|0
1634918020000|2021-10-22 15:53:40|438.77|436.37|438.77|436.37|438.94|436.54|438.77|436.37|0
1634918030000|2021-10-22 15:53:50|438.94|436.54|438.94|436.54|438.94|436.54|438.94|436.54|0
1634918040000|2021-10-22 15:54:00|439.1|436.7|439.27|436.87|439.27|436.87|439.1|436.7|0
1634918050000|2021-10-22 15:54:10|439.44|437.04|439.44|437.04|439.44|437.04|439.27|436.87|0
1634918060000|2021-10-22 15:54:20|439.6|437.2|439.6|437.2|439.6|437.2|439.6|437.2|0
1634918070000|2021-10-22 15:54:30|439.77|437.37|439.77|437.37|439.77|437.37|439.77|437.37|0
1634918080000|2021-10-22 15:54:40|439.85|437.45|439.94|437.54|439.94|437.54|439.85|437.45|0
1634918090000|2021-10-22 15:54:50|440.1|437.7|439.77|437.37|440.1|437.7|439.77|437.37|0
1634918100000|2021-10-22 15:55:00|439.27|436.87|439.6|437.2|439.6|437.2|439.27|436.87|0
1634918110000|2021-10-22 15:55:10|439.44|437.04|440.1|437.7|440.1|437.7|439.44|437.04|0
1634918120000|2021-10-22 15:55:20|440.27|437.87|440.6|438.2|440.6|438.2|440.27|437.87|0
1634918130000|2021-10-22 15:55:30|440.77|438.37|441.1|438.7|441.1|438.7|440.77|438.37|0
1634918140000|2021-10-22 15:55:40|441.27|438.87|441.1|438.7|441.27|438.87|441.1|438.7|0
1634918150000|2021-10-22 15:55:50|441.27|438.87|441.27|438.87|441.27|438.87|441.1|438.7|0
1634918160000|2021-10-22 15:56:00|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1634918170000|2021-10-22 15:56:10|441.51|439.11|441.1|438.7|441.51|439.11|441.1|438.7|0
1634918180000|2021-10-22 15:56:20|441.27|438.87|441.1|438.7|441.27|438.87|441.1|438.7|0
1634918190000|2021-10-22 15:56:30|440.77|438.37|441.1|438.7|441.1|438.7|440.6|438.2|0
1634918200000|2021-10-22 15:56:40|441.27|438.87|441.43|439.03|441.43|439.03|441.27|438.87|0
1634918210000|2021-10-22 15:56:50|441.27|438.87|440.93|438.53|441.43|439.03|440.93|438.53|0
1634918220000|2021-10-22 15:57:00|440.6|438.2|440.43|438.03|440.6|438.2|440.27|437.87|0
1634918230000|2021-10-22 15:57:10|440.6|438.2|440.77|438.37|440.77|438.37|440.43|438.03|0
1634918240000|2021-10-22 15:57:20|440.6|438.2|440.43|438.03|440.6|438.2|440.27|437.87|0
1634918250000|2021-10-22 15:57:30|440.6|438.2|440.93|438.53|441.1|438.7|440.6|438.2|0
1634918260000|2021-10-22 15:57:40|441.1|438.7|441.27|438.87|441.27|438.87|441.1|438.7|0
1634918270000|2021-10-22 15:57:50|441.1|438.7|441.27|438.87|441.43|439.03|441.1|438.7|0
1634918280000|2021-10-22 15:58:00|441.1|438.7|441.93|439.53|441.93|439.53|441.1|438.7|0
1634918290000|2021-10-22 15:58:10|441.6|439.2|441.43|439.03|441.77|439.37|441.43|439.03|0
1634918300000|2021-10-22 15:58:20|441.6|439.2|441.6|439.2|441.6|439.2|441.43|439.03|0
1634918310000|2021-10-22 15:58:30|441.43|439.03|441.43|439.03|441.6|439.2|441.43|439.03|0
1634918320000|2021-10-22 15:58:40|441.27|438.87|441.1|438.7|441.43|439.03|441.1|438.7|0
1634918330000|2021-10-22 15:58:50|441.01|438.61|441.43|439.03|441.43|439.03|441.01|438.61|0
1634918340000|2021-10-22 15:59:00|441.27|438.87|441.1|438.7|441.27|438.87|441.1|438.7|0
1634918350000|2021-10-22 15:59:10|440.93|438.53|440.77|438.37|440.93|438.53|440.77|438.37|0
1634918360000|2021-10-22 15:59:20|441.1|438.7|441.27|438.87|441.27|438.87|440.93|438.53|0
1634918370000|2021-10-22 15:59:30|441.43|439.03|441.43|439.03|441.6|439.2|441.43|439.03|0
1634918380000|2021-10-22 15:59:40|441.6|439.2|440.77|438.37|441.6|439.2|440.77|438.37|0
1634918390000|2021-10-22 15:59:50|440.93|438.53|440.77|438.37|440.93|438.53|440.6|438.2|0
1634918400000|2021-10-22 16:00:00|440.43|438.03|440.43|438.03|440.6|438.2|440.1|437.7|0
1634918410000|2021-10-22 16:00:10|440.1|437.7|440.1|437.7|440.27|437.87|440.1|437.7|0
1634918420000|2021-10-22 16:00:20|439.93|437.53|439.77|437.37|439.93|437.53|439.6|437.2|0
1634918430000|2021-10-22 16:00:30|439.6|437.2|439.6|437.2|439.6|437.2|439.27|436.87|0
1634918440000|2021-10-22 16:00:40|439.43|437.03|439.93|437.53|439.93|437.53|439.43|437.03|0
1634918450000|2021-10-22 16:00:50|439.77|437.37|439.1|436.7|439.77|437.37|439.1|436.7|0
1634918460000|2021-10-22 16:01:00|439.27|436.87|439.27|436.87|439.43|437.03|439.27|436.87|0
1634918470000|2021-10-22 16:01:10|439.43|437.03|439.77|437.37|439.85|437.45|439.43|437.03|0
1634918480000|2021-10-22 16:01:20|439.43|437.03|438.6|436.2|439.43|437.03|438.6|436.2|0
1634918490000|2021-10-22 16:01:30|438.27|435.87|438.44|436.04|438.44|436.04|438.27|435.87|0
1634918500000|2021-10-22 16:01:40|438.1|435.7|438.1|435.7|438.27|435.87|438.1|435.7|0
1634918510000|2021-10-22 16:01:50|437.6|435.2|438.44|436.04|438.44|436.04|437.6|435.2|0
1634918520000|2021-10-22 16:02:00|438.77|436.37|438.93|436.53|438.93|436.53|438.77|436.37|0
1634918530000|2021-10-22 16:02:10|439.1|436.7|438.93|436.53|439.1|436.7|438.93|436.53|0
1634918540000|2021-10-22 16:02:20|438.6|436.2|439.6|437.2|439.6|437.2|438.6|436.2|0
1634918550000|2021-10-22 16:02:30|439.93|437.53|439.77|437.37|439.93|437.53|439.77|437.37|0
1634918570000|2021-10-22 16:02:50|439.93|437.53|439.93|437.53|439.93|437.53|439.6|437.2|0
1634918580000|2021-10-22 16:03:00|439.43|437.03|439.6|437.2|439.77|437.37|439.43|437.03|0
1634918590000|2021-10-22 16:03:10|439.77|437.37|440.6|438.2|440.6|438.2|439.77|437.37|0
1634918600000|2021-10-22 16:03:20|440.77|438.37|440.93|438.53|440.93|438.53|440.77|438.37|0
1634918610000|2021-10-22 16:03:30|441.1|438.7|441.1|438.7|441.1|438.7|440.77|438.37|0
1634918620000|2021-10-22 16:03:40|441.6|439.2|441.43|439.03|441.6|439.2|441.1|438.7|0
1634918630000|2021-10-22 16:03:50|441.51|439.11|441.43|439.03|441.51|439.11|441.43|439.03|0
1634918640000|2021-10-22 16:04:00|441.6|439.2|441.6|439.2|441.85|439.45|441.6|439.2|0
1634918650000|2021-10-22 16:04:10|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1634918660000|2021-10-22 16:04:20|441.6|439.2|441.43|439.03|441.6|439.2|441.43|439.03|0
1634918670000|2021-10-22 16:04:30|441.6|439.2|441.26|438.86|441.6|439.2|441.26|438.86|0
1634918680000|2021-10-22 16:04:40|441.6|439.2|441.93|439.53|441.93|439.53|441.6|439.2|0
1634918690000|2021-10-22 16:04:50|441.76|439.36|441.76|439.36|441.93|439.53|441.76|439.36|0
1634918700000|2021-10-22 16:05:00|441.93|439.53|442.1|439.7|442.27|439.87|441.93|439.53|0
1634918710000|2021-10-22 16:05:10|442.01|439.61|441.76|439.36|442.01|439.61|441.76|439.36|0
1634918720000|2021-10-22 16:05:20|441.93|439.53|442.27|439.87|442.27|439.87|441.93|439.53|0
1634918730000|2021-10-22 16:05:30|442.1|439.7|442.43|440.03|442.43|440.03|442.1|439.7|0
1634918740000|2021-10-22 16:05:40|442.27|439.87|442.27|439.87|442.27|439.87|442.1|439.7|0
1634918750000|2021-10-22 16:05:50|442.1|439.7|442.43|440.03|442.43|440.03|442.1|439.7|0
1634918760000|2021-10-22 16:06:00|442.27|439.87|442.43|440.03|442.43|440.03|442.1|439.7|0
1634918770000|2021-10-22 16:06:10|442.26|439.86|441.93|439.53|442.26|439.86|441.93|439.53|0
1634918780000|2021-10-22 16:06:20|441.76|439.36|441.6|439.2|441.76|439.36|441.43|439.03|0
1634918790000|2021-10-22 16:06:30|441.43|439.03|441.93|439.53|441.93|439.53|441.43|439.03|0
1634918800000|2021-10-22 16:06:40|442.34|439.94|442.6|440.2|442.77|440.37|442.26|439.86|0
1634918810000|2021-10-22 16:06:50|442.77|440.37|442.77|440.37|442.77|440.37|442.6|440.2|0
1634918820000|2021-10-22 16:07:00|442.93|440.53|442.6|440.2|443.1|440.7|442.6|440.2|0
1634918830000|2021-10-22 16:07:10|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634918840000|2021-10-22 16:07:20|442.6|440.2|442.77|440.37|442.77|440.37|442.43|440.03|0
1634918850000|2021-10-22 16:07:30|442.6|440.2|442.26|439.86|442.6|440.2|442.26|439.86|0
1634918860000|2021-10-22 16:07:40|442.43|440.03|442.6|440.2|442.6|440.2|442.43|440.03|0
1634918870000|2021-10-22 16:07:50|442.43|440.03|442.6|440.2|442.6|440.2|442.43|440.03|0
1634918880000|2021-10-22 16:08:00|442.43|440.03|442.6|440.2|442.6|440.2|442.26|439.86|0
1634918890000|2021-10-22 16:08:10|442.77|440.37|442.77|440.37|442.77|440.37|442.6|440.2|0
1634918900000|2021-10-22 16:08:20|442.6|440.2|442.43|440.03|442.6|440.2|442.43|440.03|0
1634918910000|2021-10-22 16:08:30|442.6|440.2|442.76|440.36|442.93|440.53|442.6|440.2|0
1634918920000|2021-10-22 16:08:40|442.93|440.53|442.93|440.53|442.93|440.53|442.93|440.53|0
1634918930000|2021-10-22 16:08:50|443.01|440.61|442.93|440.53|443.01|440.61|442.93|440.53|0
1634918940000|2021-10-22 16:09:00|442.76|440.36|442.93|440.53|442.93|440.53|442.76|440.36|0
1634918950000|2021-10-22 16:09:10|443.1|440.7|442.76|440.36|443.1|440.7|442.76|440.36|0
1634918960000|2021-10-22 16:09:20|442.6|440.2|442.26|439.86|442.6|440.2|442.26|439.86|0
1634918970000|2021-10-22 16:09:30|442.43|440.03|442.1|439.7|442.43|440.03|442.1|439.7|0
1634918980000|2021-10-22 16:09:40|441.93|439.53|442.1|439.7|442.1|439.7|441.93|439.53|0
1634918990000|2021-10-22 16:09:50|442.26|439.86|442.26|439.86|442.26|439.86|442.1|439.7|0
1634919000000|2021-10-22 16:10:00|442.1|439.7|442.1|439.7|442.26|439.86|442.1|439.7|0
1634919010000|2021-10-22 16:10:10|442.26|439.86|441.93|439.53|442.26|439.86|441.93|439.53|0
1634919020000|2021-10-22 16:10:20|441.84|439.44|441.93|439.53|441.93|439.53|441.76|439.36|0
1634919030000|2021-10-22 16:10:30|441.76|439.36|441.76|439.36|441.76|439.36|441.6|439.2|0
1634919040000|2021-10-22 16:10:40|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1634919050000|2021-10-22 16:10:50|441.43|439.03|441.43|439.03|441.43|439.03|441.26|438.86|0
1634919060000|2021-10-22 16:11:00|441.26|438.86|441.6|439.2|441.6|439.2|441.26|438.86|0
1634919070000|2021-10-22 16:11:10|441.43|439.03|441.26|438.86|441.6|439.2|441.26|438.86|0
1634919080000|2021-10-22 16:11:20|440.76|438.36|440.93|438.53|441.1|438.7|440.76|438.36|0
1634919090000|2021-10-22 16:11:30|440.6|438.2|440.76|438.36|440.76|438.36|440.6|438.2|0
1634919100000|2021-10-22 16:11:40|440.6|438.2|440.6|438.2|440.76|438.36|440.6|438.2|0
1634919110000|2021-10-22 16:11:50|440.26|437.86|440.26|437.86|440.26|437.86|440.1|437.7|0
1634919120000|2021-10-22 16:12:00|440.59|438.19|440.43|438.03|440.59|438.19|440.43|438.03|0
1634919130000|2021-10-22 16:12:10|440.59|438.19|440.26|437.86|440.59|438.19|440.26|437.86|0
1634919140000|2021-10-22 16:12:20|440.1|437.7|440.26|437.86|440.26|437.86|440.1|437.7|0
1634919150000|2021-10-22 16:12:30|440.43|438.03|440.43|438.03|440.59|438.19|440.43|438.03|0
1634919160000|2021-10-22 16:12:40|440.59|438.19|440.76|438.36|440.93|438.53|440.59|438.19|0
1634919170000|2021-10-22 16:12:50|440.93|438.53|441.09|438.69|441.09|438.69|440.93|438.53|0
1634919180000|2021-10-22 16:13:00|441.43|439.03|441.76|439.36|441.76|439.36|441.26|438.86|0
1634919190000|2021-10-22 16:13:10|441.93|439.53|441.76|439.36|441.93|439.53|441.59|439.19|0
1634919200000|2021-10-22 16:13:20|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1634919210000|2021-10-22 16:13:30|442.43|440.03|442.34|439.94|442.43|440.03|442.26|439.86|0
1634919220000|2021-10-22 16:13:40|442.26|439.86|442.26|439.86|442.43|440.03|442.26|439.86|0
1634919230000|2021-10-22 16:13:50|442.43|440.03|442.26|439.86|442.76|440.36|442.26|439.86|0
1634919240000|2021-10-22 16:14:00|442.34|439.94|442.6|440.2|442.6|440.2|442.34|439.94|0
1634919250000|2021-10-22 16:14:10|442.43|440.03|442.6|440.2|442.6|440.2|442.43|440.03|0
1634919260000|2021-10-22 16:14:20|442.43|440.03|442.93|440.53|442.93|440.53|442.43|440.03|0
1634919270000|2021-10-22 16:14:30|442.76|440.36|443.1|440.7|443.1|440.7|442.76|440.36|0
1634919280000|2021-10-22 16:14:40|442.93|440.53|443.1|440.7|443.1|440.7|442.93|440.53|0
1634919290000|2021-10-22 16:14:50|443.26|440.86|443.1|440.7|443.26|440.86|443.1|440.7|0
1634919300000|2021-10-22 16:15:00|442.93|440.53|442.43|440.03|443.1|440.7|442.43|440.03|0
1634919310000|2021-10-22 16:15:10|442.26|439.86|442.26|439.86|442.26|439.86|442.09|439.69|0
1634919320000|2021-10-22 16:15:20|442.09|439.69|441.93|439.53|442.09|439.69|441.93|439.53|0
1634919330000|2021-10-22 16:15:30|442.09|439.69|442.6|440.2|442.6|440.2|442.09|439.69|0
1634919340000|2021-10-22 16:15:40|442.26|439.86|442.43|440.03|442.43|440.03|442.26|439.86|0
1634919350000|2021-10-22 16:15:50|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1634919360000|2021-10-22 16:16:00|442.43|440.03|442.43|440.03|442.59|440.19|442.43|440.03|0
1634919370000|2021-10-22 16:16:10|442.34|439.94|442.26|439.86|442.34|439.94|442.09|439.69|0
1634919380000|2021-10-22 16:16:20|442.09|439.69|441.93|439.53|442.09|439.69|441.93|439.53|0
1634919390000|2021-10-22 16:16:30|441.76|439.36|441.43|439.03|441.76|439.36|441.43|439.03|0
1634919400000|2021-10-22 16:16:40|441.59|439.19|442.09|439.69|442.09|439.69|441.59|439.19|0
1634919410000|2021-10-22 16:16:50|442.26|439.86|441.76|439.36|442.26|439.86|441.76|439.36|0
1634919420000|2021-10-22 16:17:00|441.93|439.53|441.76|439.36|441.93|439.53|441.76|439.36|0
1634919430000|2021-10-22 16:17:10|441.93|439.53|442.43|440.03|442.43|440.03|441.93|439.53|0
1634919440000|2021-10-22 16:17:20|443.26|440.86|443.26|440.86|443.26|440.86|443.26|440.86|0
1634919450000|2021-10-22 16:17:30|443.76|441.36|443.76|441.36|443.76|441.36|443.6|441.2|0
1634919460000|2021-10-22 16:17:40|443.6|441.2|443.76|441.36|443.76|441.36|443.6|441.2|0
1634919470000|2021-10-22 16:17:50|443.68|441.28|443.6|441.2|443.76|441.36|443.6|441.2|0
1634919480000|2021-10-22 16:18:00|443.43|441.03|443.43|441.03|443.43|441.03|443.1|440.7|0
1634919490000|2021-10-22 16:18:10|443.51|441.11|443.26|440.86|443.6|441.2|443.26|440.86|0
1634919500000|2021-10-22 16:18:20|443.43|441.03|443.26|440.86|443.43|441.03|443.26|440.86|0
1634919510000|2021-10-22 16:18:30|443.09|440.69|443.26|440.86|443.26|440.86|443.09|440.69|0
1634919520000|2021-10-22 16:18:40|443.43|441.03|443.26|440.86|443.43|441.03|443.26|440.86|0
1634919530000|2021-10-22 16:18:50|443.43|441.03|443.43|441.03|443.6|441.2|443.43|441.03|0
1634919540000|2021-10-22 16:19:00|443.26|440.86|443.09|440.69|443.26|440.86|443.09|440.69|0
1634919550000|2021-10-22 16:19:10|443.26|440.86|443.09|440.69|443.43|441.03|443.09|440.69|0
1634919560000|2021-10-22 16:19:20|443.26|440.86|443.09|440.69|443.26|440.86|443.09|440.69|0
1634919570000|2021-10-22 16:19:30|443.26|440.86|443.43|441.03|443.43|441.03|443.26|440.86|0
1634919580000|2021-10-22 16:19:40|443.6|441.2|443.6|441.2|443.6|441.2|443.6|441.2|0
1634919590000|2021-10-22 16:19:50|443.26|440.86|443.43|441.03|443.43|441.03|443.26|440.86|0
1634919600000|2021-10-22 16:20:00|443.26|440.86|443.09|440.69|443.26|440.86|443.09|440.69|0
1634919610000|2021-10-22 16:20:10|442.93|440.53|443.09|440.69|443.09|440.69|442.93|440.53|0
1634919620000|2021-10-22 16:20:20|442.93|440.53|443.09|440.69|443.09|440.69|442.93|440.53|0
1634919630000|2021-10-22 16:20:30|442.76|440.36|442.51|440.11|442.76|440.36|442.51|440.11|0
1634919640000|2021-10-22 16:20:40|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1634919650000|2021-10-22 16:20:50|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1634919660000|2021-10-22 16:21:00|442.76|440.36|442.59|440.19|442.76|440.36|442.59|440.19|0
1634919670000|2021-10-22 16:21:10|442.76|440.36|442.76|440.36|442.93|440.53|442.76|440.36|0
1634919680000|2021-10-22 16:21:20|442.93|440.53|442.76|440.36|443.09|440.69|442.76|440.36|0
1634919690000|2021-10-22 16:21:30|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1634919700000|2021-10-22 16:21:40|442.67|440.27|442.76|440.36|442.76|440.36|442.59|440.19|0
1634919710000|2021-10-22 16:21:50|442.59|440.19|442.76|440.36|442.76|440.36|442.43|440.03|0
1634919720000|2021-10-22 16:22:00|442.59|440.19|442.76|440.36|442.76|440.36|442.59|440.19|0
1634919730000|2021-10-22 16:22:10|442.93|440.53|442.43|440.03|442.93|440.53|442.43|440.03|0
1634919740000|2021-10-22 16:22:20|442.59|440.19|442.59|440.19|442.76|440.36|442.59|440.19|0
1634919750000|2021-10-22 16:22:30|442.43|440.03|441.92|439.52|442.59|440.19|441.92|439.52|0
1634919760000|2021-10-22 16:22:40|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1634919770000|2021-10-22 16:22:50|442.17|439.77|442.26|439.86|442.43|440.03|442.17|439.77|0
1634919780000|2021-10-22 16:23:00|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1634919790000|2021-10-22 16:23:10|441.92|439.52|441.92|439.52|442.09|439.69|441.92|439.52|0
1634919800000|2021-10-22 16:23:20|442.09|439.69|441.42|439.02|442.09|439.69|441.42|439.02|0
1634919810000|2021-10-22 16:23:30|441.26|438.86|441.42|439.02|441.42|439.02|441.26|438.86|0
1634919820000|2021-10-22 16:23:40|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1634919830000|2021-10-22 16:23:50|441.76|439.36|441.42|439.02|441.92|439.52|441.42|439.02|0
1634919840000|2021-10-22 16:24:00|441.59|439.19|441.76|439.36|441.76|439.36|441.59|439.19|0
1634919850000|2021-10-22 16:24:10|441.92|439.52|441.76|439.36|442.09|439.69|441.76|439.36|0
1634919860000|2021-10-22 16:24:20|441.92|439.52|441.92|439.52|442.09|439.69|441.92|439.52|0
1634919870000|2021-10-22 16:24:30|442.09|439.69|441.92|439.52|442.09|439.69|441.92|439.52|0
1634919880000|2021-10-22 16:24:40|441.76|439.36|441.76|439.36|441.92|439.52|441.76|439.36|0
1634919890000|2021-10-22 16:24:50|441.59|439.19|441.59|439.19|441.76|439.36|441.59|439.19|0
1634919900000|2021-10-22 16:25:00|441.42|439.02|441.76|439.36|441.76|439.36|441.42|439.02|0
1634919910000|2021-10-22 16:25:10|441.92|439.52|441.76|439.36|441.92|439.52|441.76|439.36|0
1634919920000|2021-10-22 16:25:20|441.59|439.19|441.76|439.36|441.76|439.36|441.59|439.19|0
1634919930000|2021-10-22 16:25:30|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1634919940000|2021-10-22 16:25:40|442.09|439.69|442.42|440.02|442.42|440.02|442.09|439.69|0
1634919950000|2021-10-22 16:25:50|442.26|439.86|441.92|439.52|442.26|439.86|441.92|439.52|0
1634919960000|2021-10-22 16:26:00|441.59|439.19|441.76|439.36|441.76|439.36|441.59|439.19|0
1634919970000|2021-10-22 16:26:10|441.59|439.19|441.42|439.02|441.59|439.19|441.42|439.02|0
1634919980000|2021-10-22 16:26:20|441.26|438.86|441.34|438.94|441.42|439.02|441.26|438.86|0
1634919990000|2021-10-22 16:26:30|441.42|439.02|441.42|439.02|441.42|439.02|441.42|439.02|0
1634920000000|2021-10-22 16:26:40|441.26|438.86|441.42|439.02|441.42|439.02|441.09|438.69|0
1634920010000|2021-10-22 16:26:50|441.59|439.19|441.5|439.1|441.76|439.36|441.5|439.1|0
1634920020000|2021-10-22 16:27:00|441.59|439.19|441.59|439.19|441.59|439.19|441.42|439.02|0
1634920030000|2021-10-22 16:27:10|441.76|439.36|442.26|439.86|442.26|439.86|441.59|439.19|0
1634920040000|2021-10-22 16:27:20|442.42|440.02|442.59|440.19|442.76|440.36|442.42|440.02|0
1634920050000|2021-10-22 16:27:30|442.76|440.36|442.92|440.52|443.09|440.69|442.76|440.36|0
1634920060000|2021-10-22 16:27:40|443.09|440.69|443.43|441.03|443.43|441.03|443.09|440.69|0
1634920070000|2021-10-22 16:27:50|443.09|440.69|442.92|440.52|443.09|440.69|442.92|440.52|0
1634920080000|2021-10-22 16:28:00|443.09|440.69|443.59|441.19|443.59|441.19|443.09|440.69|0
1634920090000|2021-10-22 16:28:10|443.43|441.03|443.59|441.19|443.59|441.19|443.43|441.03|0
1634920100000|2021-10-22 16:28:20|443.43|441.03|443.43|441.03|443.59|441.19|443.43|441.03|0
1634920110000|2021-10-22 16:28:30|443.59|441.19|443.59|441.19|443.59|441.19|443.43|441.03|0
1634920120000|2021-10-22 16:28:40|443.76|441.36|443.76|441.36|443.93|441.53|443.76|441.36|0
1634920130000|2021-10-22 16:28:50|443.93|441.53|443.93|441.53|443.93|441.53|443.76|441.36|0
1634920140000|2021-10-22 16:29:00|443.76|441.36|443.59|441.19|443.76|441.36|443.59|441.19|0
1634920150000|2021-10-22 16:29:10|443.42|441.02|443.59|441.19|443.59|441.19|443.42|441.02|0
1634920160000|2021-10-22 16:29:20|443.34|440.94|443.42|441.02|443.42|441.02|443.34|440.94|0
1634920170000|2021-10-22 16:29:30|443.59|441.19|443.59|441.19|443.59|441.19|443.42|441.02|0
1634920180000|2021-10-22 16:29:40|443.67|441.27|444.09|441.69|444.09|441.69|443.67|441.27|0
1634920190000|2021-10-22 16:29:50|443.93|441.53|444.09|441.69|444.09|441.69|443.93|441.53|0
1634920200000|2021-10-22 16:30:00|444.26|441.86|443.76|441.36|444.26|441.86|443.76|441.36|0
1634920210000|2021-10-22 16:30:10|443.93|441.53|443.76|441.36|444.09|441.69|443.76|441.36|0
1634920220000|2021-10-22 16:30:20|443.93|441.53|443.76|441.36|443.93|441.53|443.76|441.36|0
1634920230000|2021-10-22 16:30:30|443.93|441.53|444.09|441.69|444.09|441.69|443.93|441.53|0
1634920240000|2021-10-22 16:30:40|444.26|441.86|444.09|441.69|444.26|441.86|444.09|441.69|0
1634920250000|2021-10-22 16:30:50|444.43|442.03|444.26|441.86|444.43|442.03|444.26|441.86|0
1634920260000|2021-10-22 16:31:00|444.43|442.03|444.26|441.86|444.43|442.03|444.26|441.86|0
1634920270000|2021-10-22 16:31:10|444.43|442.03|443.93|441.53|444.43|442.03|443.93|441.53|0
1634920280000|2021-10-22 16:31:20|444.09|441.69|444.09|441.69|444.09|441.69|443.93|441.53|0
1634920290000|2021-10-22 16:31:30|445.62|443.22|445.79|443.39|445.79|443.39|445.62|443.22|0
1634920300000|2021-10-22 16:31:40|445.62|443.22|445.62|443.22|445.62|443.22|445.62|443.22|0
1634920310000|2021-10-22 16:31:50|445.46|443.06|444.14|441.74|445.62|443.22|444.14|441.74|0
1634920320000|2021-10-22 16:32:00|444.3|441.9|444.3|441.9|444.47|442.07|444.3|441.9|0
1634920330000|2021-10-22 16:32:10|444.47|442.07|444.47|442.07|444.47|442.07|444.3|441.9|0
1634920340000|2021-10-22 16:32:20|444.14|441.74|444.14|441.74|444.14|441.74|443.97|441.57|0
1634920350000|2021-10-22 16:32:30|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1634920360000|2021-10-22 16:32:40|444.14|441.74|444.3|441.9|444.3|441.9|444.14|441.74|0
1634920370000|2021-10-22 16:32:50|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1634920380000|2021-10-22 16:33:00|444.64|442.24|444.81|442.41|444.81|442.41|444.64|442.24|0
1634920390000|2021-10-22 16:33:10|444.64|442.24|444.81|442.41|444.81|442.41|444.64|442.24|0
1634920400000|2021-10-22 16:33:20|444.64|442.24|444.8|442.4|444.8|442.4|444.47|442.07|0
1634920410000|2021-10-22 16:33:30|444.97|442.57|445.14|442.74|445.14|442.74|444.97|442.57|0
1634920420000|2021-10-22 16:33:40|444.97|442.57|445.14|442.74|445.31|442.91|444.97|442.57|0
1634920430000|2021-10-22 16:33:50|445.31|442.91|445.31|442.91|445.47|443.07|445.31|442.91|0
1634920440000|2021-10-22 16:34:00|445.14|442.74|444.97|442.57|445.14|442.74|444.97|442.57|0
1634920450000|2021-10-22 16:34:10|445.14|442.74|444.97|442.57|445.14|442.74|444.97|442.57|0
1634920460000|2021-10-22 16:34:20|445.14|442.74|445.47|443.07|445.47|443.07|445.14|442.74|0
1634920470000|2021-10-22 16:34:30|445.55|443.15|445.47|443.07|445.55|443.15|445.47|443.07|0
1634920480000|2021-10-22 16:34:40|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1634920490000|2021-10-22 16:34:50|445.47|443.07|445.47|443.07|445.47|443.07|445.31|442.91|0
1634920500000|2021-10-22 16:35:00|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1634920510000|2021-10-22 16:35:10|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1634920520000|2021-10-22 16:35:20|445.64|443.24|445.64|443.24|445.81|443.41|445.64|443.24|0
1634920530000|2021-10-22 16:35:30|445.81|443.41|445.81|443.41|445.81|443.41|445.64|443.24|0
1634920540000|2021-10-22 16:35:40|445.98|443.58|445.81|443.41|445.98|443.58|445.81|443.41|0
1634920560000|2021-10-22 16:36:00|445.64|443.24|445.81|443.41|445.81|443.41|445.64|443.24|0
1634920570000|2021-10-22 16:36:10|445.98|443.58|446.14|443.74|446.14|443.74|445.98|443.58|0
1634920580000|2021-10-22 16:36:20|446.48|444.08|446.31|443.91|446.48|444.08|446.31|443.91|0
1634920590000|2021-10-22 16:36:30|446.48|444.08|446.56|444.16|446.56|444.16|446.48|444.08|0
1634920600000|2021-10-22 16:36:40|446.65|444.25|446.81|444.41|446.81|444.41|446.65|444.25|0
1634920610000|2021-10-22 16:36:50|446.98|444.58|446.81|444.41|446.98|444.58|446.81|444.41|0
1634920620000|2021-10-22 16:37:00|446.65|444.25|446.48|444.08|446.65|444.25|446.48|444.08|0
1634920630000|2021-10-22 16:37:10|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1634920640000|2021-10-22 16:37:20|446.81|444.41|446.65|444.25|446.81|444.41|446.65|444.25|0
1634920650000|2021-10-22 16:37:30|446.48|444.08|446.48|444.08|446.48|444.08|446.48|444.08|0
1634920660000|2021-10-22 16:37:40|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1634920680000|2021-10-22 16:38:00|446.48|444.08|446.48|444.08|446.65|444.25|446.48|444.08|0
1634920690000|2021-10-22 16:38:10|446.31|443.91|446.14|443.74|446.31|443.91|446.14|443.74|0
1634920700000|2021-10-22 16:38:20|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1634920710000|2021-10-22 16:38:30|446.48|444.08|446.48|444.08|446.48|444.08|446.31|443.91|0
1634920720000|2021-10-22 16:38:40|446.65|444.25|446.81|444.41|446.81|444.41|446.65|444.25|0
1634920730000|2021-10-22 16:38:50|447.15|444.75|446.98|444.58|447.15|444.75|446.81|444.41|0
1634920740000|2021-10-22 16:39:00|446.81|444.41|447.15|444.75|447.15|444.75|446.81|444.41|0
1634920750000|2021-10-22 16:39:10|446.98|444.58|446.81|444.41|446.98|444.58|446.81|444.41|0
1634920760000|2021-10-22 16:39:20|446.64|444.24|446.81|444.41|446.81|444.41|446.64|444.24|0
1634920770000|2021-10-22 16:39:30|446.64|444.24|446.64|444.24|446.64|444.24|446.64|444.24|0
1634920780000|2021-10-22 16:39:40|446.81|444.41|446.64|444.24|446.81|444.41|446.64|444.24|0
1634920790000|2021-10-22 16:39:50|446.81|444.41|446.81|444.41|446.81|444.41|446.81|444.41|0
1634920800000|2021-10-22 16:40:00|446.98|444.58|446.98|444.58|446.98|444.58|446.98|444.58|0
1634920810000|2021-10-22 16:40:10|446.81|444.41|446.64|444.24|446.81|444.41|446.64|444.24|0
1634920820000|2021-10-22 16:40:20|446.56|444.16|446.64|444.24|446.64|444.24|446.48|444.08|0
1634920830000|2021-10-22 16:40:30|446.81|444.41|446.81|444.41|446.98|444.58|446.81|444.41|0
1634920840000|2021-10-22 16:40:40|446.89|444.49|446.81|444.41|446.98|444.58|446.81|444.41|0
1634920850000|2021-10-22 16:40:50|446.98|444.58|446.81|444.41|446.98|444.58|446.81|444.41|0
1634920860000|2021-10-22 16:41:00|446.64|444.24|446.81|444.41|446.81|444.41|446.64|444.24|0
1634920870000|2021-10-22 16:41:10|446.64|444.24|446.81|444.41|446.81|444.41|446.64|444.24|0
1634920880000|2021-10-22 16:41:20|446.98|444.58|446.98|444.58|446.98|444.58|446.98|444.58|0
1634920890000|2021-10-22 16:41:30|446.81|444.41|447.15|444.75|447.15|444.75|446.81|444.41|0
1634920900000|2021-10-22 16:41:40|447.31|444.91|447.48|445.08|447.48|445.08|447.31|444.91|0
1634920910000|2021-10-22 16:41:50|447.31|444.91|447.31|444.91|447.31|444.91|447.31|444.91|0
1634920920000|2021-10-22 16:42:00|447.65|445.25|447.65|445.25|447.65|445.25|447.48|445.08|0
1634920930000|2021-10-22 16:42:10|447.82|445.42|447.99|445.59|447.99|445.59|447.65|445.25|0
1634920940000|2021-10-22 16:42:20|448.15|445.75|448.49|446.09|448.49|446.09|447.99|445.59|0
1634920950000|2021-10-22 16:42:30|448.32|445.92|448.66|446.26|448.66|446.26|448.32|445.92|0
1634920960000|2021-10-22 16:42:40|448.49|446.09|448.32|445.92|448.49|446.09|448.32|445.92|0
1634920970000|2021-10-22 16:42:50|448.15|445.75|448.49|446.09|448.66|446.26|448.15|445.75|0
1634920980000|2021-10-22 16:43:00|448.32|445.92|448.66|446.26|448.66|446.26|448.32|445.92|0
1634920990000|2021-10-22 16:43:10|448.83|446.43|448.83|446.43|448.99|446.59|448.83|446.43|0
1634921000000|2021-10-22 16:43:20|448.99|446.59|449.33|446.93|449.33|446.93|448.99|446.59|0
1634921010000|2021-10-22 16:43:30|448.99|446.59|449.5|447.1|449.5|447.1|448.99|446.59|0
1634921030000|2021-10-22 16:43:50|449.33|446.93|449.16|446.76|449.33|446.93|449.16|446.76|0
1634921040000|2021-10-22 16:44:00|449.33|446.93|449.16|446.76|449.33|446.93|449.16|446.76|0
1634921050000|2021-10-22 16:44:10|449.33|446.93|449.5|447.1|449.5|447.1|449.33|446.93|0
1634921060000|2021-10-22 16:44:20|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1634921070000|2021-10-22 16:44:30|449.16|446.76|449.5|447.1|449.5|447.1|449.16|446.76|0
1634921080000|2021-10-22 16:44:40|449.33|446.93|449.33|446.93|449.33|446.93|449.16|446.76|0
1634921090000|2021-10-22 16:44:50|449.16|446.76|449.16|446.76|449.16|446.76|449.16|446.76|0
1634921100000|2021-10-22 16:45:00|449.07|446.67|448.99|446.59|449.07|446.67|448.99|446.59|0
1634921110000|2021-10-22 16:45:10|448.82|446.42|448.66|446.26|448.82|446.42|448.66|446.26|0
1634921120000|2021-10-22 16:45:20|448.49|446.09|448.66|446.26|448.66|446.26|448.49|446.09|0
1634921130000|2021-10-22 16:45:30|448.82|446.42|448.66|446.26|448.82|446.42|448.66|446.26|0
1634921140000|2021-10-22 16:45:40|448.49|446.09|448.66|446.26|448.66|446.26|448.49|446.09|0
1634921160000|2021-10-22 16:46:00|448.82|446.42|448.66|446.26|448.82|446.42|448.66|446.26|0
1634921170000|2021-10-22 16:46:10|448.49|446.09|448.66|446.26|448.66|446.26|448.49|446.09|0
1634921180000|2021-10-22 16:46:20|448.99|446.59|448.99|446.59|448.99|446.59|448.99|446.59|0
1634921190000|2021-10-22 16:46:30|449.16|446.76|448.99|446.59|449.16|446.76|448.99|446.59|0
1634921200000|2021-10-22 16:46:40|449.16|446.76|449.16|446.76|449.16|446.76|449.16|446.76|0
1634921210000|2021-10-22 16:46:50|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1634921220000|2021-10-22 16:47:00|449.5|447.1|450|447.6|450|447.6|449.5|447.1|0
1634921230000|2021-10-22 16:47:10|450.17|447.77|450|447.6|450.17|447.77|450|447.6|0
1634921240000|2021-10-22 16:47:20|449.91|447.51|450|447.6|450.17|447.77|449.91|447.51|0
1634921250000|2021-10-22 16:47:30|450.17|447.77|450.17|447.77|450.17|447.77|450.17|447.77|0
1634921260000|2021-10-22 16:47:40|450.08|447.68|449.83|447.43|450.08|447.68|449.83|447.43|0
1634921270000|2021-10-22 16:47:50|450|447.6|450.34|447.94|450.34|447.94|450|447.6|0
1634921280000|2021-10-22 16:48:00|450.17|447.77|450.34|447.94|450.34|447.94|450.17|447.77|0
1634921290000|2021-10-22 16:48:10|450.51|448.11|450.84|448.44|450.84|448.44|450.51|448.11|0
1634921300000|2021-10-22 16:48:20|450.67|448.27|451.01|448.61|451.01|448.61|450.67|448.27|0
1634921310000|2021-10-22 16:48:30|451.18|448.78|451.01|448.61|451.18|448.78|451.01|448.61|0
1634921320000|2021-10-22 16:48:40|450.84|448.44|450.92|448.52|450.92|448.52|450.67|448.27|0
1634921330000|2021-10-22 16:48:50|451.01|448.61|450.84|448.44|451.18|448.78|450.84|448.44|0
1634921340000|2021-10-22 16:49:00|451.01|448.61|450.5|448.1|451.01|448.61|450.5|448.1|0
1634921350000|2021-10-22 16:49:10|450.34|447.94|450.5|448.1|450.5|448.1|450.34|447.94|0
1634921360000|2021-10-22 16:49:20|450.84|448.44|450.67|448.27|450.84|448.44|450.67|448.27|0
1634921370000|2021-10-22 16:49:30|450.84|448.44|450.67|448.27|450.84|448.44|450.67|448.27|0
1634921390000|2021-10-22 16:49:50|450.5|448.1|450.34|447.94|450.5|448.1|450.34|447.94|0
1634921400000|2021-10-22 16:50:00|450.5|448.1|450.84|448.44|450.84|448.44|450.5|448.1|0
1634921410000|2021-10-22 16:50:10|450.67|448.27|450.84|448.44|450.84|448.44|450.67|448.27|0
1634921420000|2021-10-22 16:50:20|450.67|448.27|450.84|448.44|450.84|448.44|450.67|448.27|0
1634921430000|2021-10-22 16:50:30|450.5|448.1|450.34|447.94|450.5|448.1|450.34|447.94|0
1634921440000|2021-10-22 16:50:40|450.17|447.77|450.08|447.68|450.17|447.77|450.08|447.68|0
1634921450000|2021-10-22 16:50:50|450.17|447.77|450|447.6|450.17|447.77|450|447.6|0
1634921460000|2021-10-22 16:51:00|450.17|447.77|450.17|447.77|450.34|447.94|450.17|447.77|0
1634921480000|2021-10-22 16:51:20|450|447.6|450|447.6|450|447.6|450|447.6|0
1634921490000|2021-10-22 16:51:30|449.83|447.43|449.83|447.43|450|447.6|449.83|447.43|0
1634921500000|2021-10-22 16:51:40|449.66|447.26|449.33|446.93|449.66|447.26|449.33|446.93|0
1634921510000|2021-10-22 16:51:50|449.16|446.76|449.33|446.93|449.33|446.93|449.16|446.76|0
1634921520000|2021-10-22 16:52:00|449.16|446.76|448.99|446.59|449.16|446.76|448.99|446.59|0
1634921530000|2021-10-22 16:52:10|448.82|446.42|448.65|446.25|448.82|446.42|448.49|446.09|0
1634921540000|2021-10-22 16:52:20|448.49|446.09|448.49|446.09|448.49|446.09|448.49|446.09|0
1634921550000|2021-10-22 16:52:30|448.32|445.92|448.32|445.92|448.49|446.09|448.32|445.92|0
1634921560000|2021-10-22 16:52:40|448.15|445.75|448.15|445.75|448.15|445.75|448.15|445.75|0
1634921570000|2021-10-22 16:52:50|447.98|445.58|447.98|445.58|447.98|445.58|447.81|445.41|0
1634921580000|2021-10-22 16:53:00|447.81|445.41|448.15|445.75|448.49|446.09|447.81|445.41|0
1634921590000|2021-10-22 16:53:10|448.32|445.92|448.49|446.09|448.49|446.09|448.32|445.92|0
1634921600000|2021-10-22 16:53:20|448.65|446.25|448.49|446.09|448.65|446.25|448.49|446.09|0
1634921610000|2021-10-22 16:53:30|448.82|446.42|448.82|446.42|449.16|446.76|448.82|446.42|0
1634921620000|2021-10-22 16:53:40|448.99|446.59|448.9|446.5|448.99|446.59|448.9|446.5|0
1634921630000|2021-10-22 16:53:50|448.99|446.59|448.99|446.59|448.99|446.59|448.82|446.42|0
1634921640000|2021-10-22 16:54:00|449.16|446.76|448.99|446.59|449.16|446.76|448.99|446.59|0
1634921650000|2021-10-22 16:54:10|448.82|446.42|448.48|446.08|448.82|446.42|448.48|446.08|0
1634921660000|2021-10-22 16:54:20|448.82|446.42|449.07|446.67|449.07|446.67|448.82|446.42|0
1634921670000|2021-10-22 16:54:30|448.99|446.59|448.9|446.5|448.99|446.59|448.82|446.42|0
1634921680000|2021-10-22 16:54:40|448.99|446.59|448.99|446.59|448.99|446.59|448.99|446.59|0
1634921690000|2021-10-22 16:54:50|449.16|446.76|449.32|446.92|449.32|446.92|449.16|446.76|0
1634921700000|2021-10-22 16:55:00|449.66|447.26|449.83|447.43|449.83|447.43|449.49|447.09|0
1634921710000|2021-10-22 16:55:10|449.66|447.26|449.66|447.26|449.66|447.26|449.66|447.26|0
1634921720000|2021-10-22 16:55:20|449.32|446.92|449.16|446.76|449.32|446.92|449.16|446.76|0
1634921730000|2021-10-22 16:55:30|448.99|446.59|448.9|446.5|448.99|446.59|448.9|446.5|0
1634921740000|2021-10-22 16:55:40|448.99|446.59|448.65|446.25|448.99|446.59|448.65|446.25|0
1634921750000|2021-10-22 16:55:50|448.73|446.33|448.82|446.42|448.82|446.42|448.73|446.33|0
1634921760000|2021-10-22 16:56:00|448.65|446.25|448.48|446.08|448.82|446.42|448.48|446.08|0
1634921770000|2021-10-22 16:56:10|448.65|446.25|448.56|446.16|448.73|446.33|448.56|446.16|0
1634921780000|2021-10-22 16:56:20|448.48|446.08|448.32|445.92|448.48|446.08|448.32|445.92|0
1634921790000|2021-10-22 16:56:30|448.15|445.75|448.15|445.75|448.15|445.75|448.15|445.75|0
1634921800000|2021-10-22 16:56:40|447.98|445.58|447.98|445.58|447.98|445.58|447.89|445.49|0
1634921810000|2021-10-22 16:56:50|448.06|445.66|447.64|445.24|448.06|445.66|447.64|445.24|0
1634921820000|2021-10-22 16:57:00|447.81|445.41|447.81|445.41|447.81|445.41|447.64|445.24|0
1634921830000|2021-10-22 16:57:10|447.64|445.24|447.98|445.58|447.98|445.58|447.64|445.24|0
1634921840000|2021-10-22 16:57:20|447.48|445.08|447.31|444.91|447.48|445.08|447.31|444.91|0
1634921850000|2021-10-22 16:57:30|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1634921860000|2021-10-22 16:57:40|447.31|444.91|447.31|444.91|447.48|445.08|447.14|444.74|0
1634921870000|2021-10-22 16:57:50|447.14|444.74|447.14|444.74|447.31|444.91|447.14|444.74|0
1634921880000|2021-10-22 16:58:00|447.31|444.91|447.31|444.91|447.48|445.08|447.31|444.91|0
1634921890000|2021-10-22 16:58:10|447.14|444.74|447.31|444.91|447.31|444.91|447.14|444.74|0
1634921900000|2021-10-22 16:58:20|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1634921910000|2021-10-22 16:58:30|447.31|444.91|447.48|445.08|447.48|445.08|447.31|444.91|0
1634921920000|2021-10-22 16:58:40|447.31|444.91|447.31|444.91|447.31|444.91|447.31|444.91|0
1634921930000|2021-10-22 16:58:50|447.14|444.74|447.14|444.74|447.31|444.91|447.14|444.74|0
1634921940000|2021-10-22 16:59:00|447.31|444.91|447.14|444.74|447.31|444.91|447.14|444.74|0
1634921950000|2021-10-22 16:59:10|447.31|444.91|447.14|444.74|447.48|445.08|447.14|444.74|0
1634921960000|2021-10-22 16:59:20|446.97|444.57|446.88|444.48|446.97|444.57|446.88|444.48|0
1634921970000|2021-10-22 16:59:30|446.64|444.24|446.8|444.4|446.8|444.4|446.64|444.24|0
1634921980000|2021-10-22 16:59:40|446.64|444.24|446.8|444.4|446.8|444.4|446.64|444.24|0
1634921990000|2021-10-22 16:59:50|446.64|444.24|446.64|444.24|446.64|444.24|446.64|444.24|0
1634922000000|2021-10-22 17:00:00|446.8|444.4|446.97|444.57|446.97|444.57|446.8|444.4|0
1634922010000|2021-10-22 17:00:10|446.8|444.4|446.47|444.07|446.8|444.4|446.47|444.07|0
1634922020000|2021-10-22 17:00:20|446.3|443.9|446.64|444.24|446.64|444.24|446.3|443.9|0
1634922030000|2021-10-22 17:00:30|446.8|444.4|447.31|444.91|447.31|444.91|446.8|444.4|0
1634922040000|2021-10-22 17:00:40|447.14|444.74|447.47|445.07|447.47|445.07|447.14|444.74|0
1634922050000|2021-10-22 17:00:50|447.64|445.24|447.81|445.41|447.81|445.41|447.64|445.24|0
1634922060000|2021-10-22 17:01:00|447.64|445.24|447.47|445.07|447.64|445.24|447.47|445.07|0
1634922070000|2021-10-22 17:01:10|447.14|444.74|447.05|444.65|447.14|444.74|446.97|444.57|0
1634922080000|2021-10-22 17:01:20|446.97|444.57|446.97|444.57|447.14|444.74|446.97|444.57|0
1634922090000|2021-10-22 17:01:30|446.47|444.07|446.64|444.24|446.64|444.24|446.47|444.07|0
1634922100000|2021-10-22 17:01:40|446.47|444.07|446.47|444.07|446.64|444.24|446.47|444.07|0
1634922110000|2021-10-22 17:01:50|446.3|443.9|446.64|444.24|446.64|444.24|446.3|443.9|0
1634922120000|2021-10-22 17:02:00|446.3|443.9|446.47|444.07|446.47|444.07|446.3|443.9|0
1634922140000|2021-10-22 17:02:20|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1634922150000|2021-10-22 17:02:30|446.47|444.07|446.64|444.24|446.64|444.24|446.47|444.07|0
1634922160000|2021-10-22 17:02:40|446.88|444.48|446.97|444.57|447.14|444.74|446.88|444.48|0
1634922170000|2021-10-22 17:02:50|446.8|444.4|446.64|444.24|446.8|444.4|446.64|444.24|0
1634922180000|2021-10-22 17:03:00|446.8|444.4|446.64|444.24|446.8|444.4|446.64|444.24|0
1634922190000|2021-10-22 17:03:10|446.8|444.4|447.14|444.74|447.14|444.74|446.8|444.4|0
1634922200000|2021-10-22 17:03:20|447.05|444.65|447.14|444.74|447.14|444.74|446.97|444.57|0
1634922210000|2021-10-22 17:03:30|447.31|444.91|446.97|444.57|447.31|444.91|446.97|444.57|0
1634922220000|2021-10-22 17:03:40|446.8|444.4|446.8|444.4|446.8|444.4|446.8|444.4|0
1634922230000|2021-10-22 17:03:50|446.64|444.24|446.8|444.4|446.8|444.4|446.64|444.24|0
1634922240000|2021-10-22 17:04:00|446.47|444.07|446.47|444.07|446.8|444.4|446.47|444.07|0
1634922250000|2021-10-22 17:04:10|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1634922260000|2021-10-22 17:04:20|446.3|443.9|446.3|443.9|446.47|444.07|446.3|443.9|0
1634922270000|2021-10-22 17:04:30|446.47|444.07|446.3|443.9|446.47|444.07|446.3|443.9|0
1634922280000|2021-10-22 17:04:40|446.13|443.73|446.13|443.73|446.13|443.73|446.13|443.73|0
1634922290000|2021-10-22 17:04:50|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1634922300000|2021-10-22 17:05:00|446.63|444.23|447.14|444.74|447.31|444.91|446.63|444.23|0
1634922310000|2021-10-22 17:05:10|446.97|444.57|446.97|444.57|447.31|444.91|446.97|444.57|0
1634922320000|2021-10-22 17:05:20|446.88|444.48|446.8|444.4|446.88|444.48|446.8|444.4|0
1634922330000|2021-10-22 17:05:30|446.63|444.23|446.63|444.23|446.63|444.23|446.47|444.07|0
1634922340000|2021-10-22 17:05:40|446.47|444.07|446.47|444.07|446.47|444.07|446.3|443.9|0
1634922350000|2021-10-22 17:05:50|446.3|443.9|446.47|444.07|446.47|444.07|446.3|443.9|0
1634922360000|2021-10-22 17:06:00|446.63|444.23|446.8|444.4|446.8|444.4|446.63|444.23|0
1634922370000|2021-10-22 17:06:10|446.63|444.23|446.3|443.9|446.63|444.23|446.3|443.9|0
1634922380000|2021-10-22 17:06:20|446.13|443.73|446.13|443.73|446.3|443.9|446.13|443.73|0
1634922390000|2021-10-22 17:06:30|446.3|443.9|446.47|444.07|446.47|444.07|446.13|443.73|0
1634922400000|2021-10-22 17:06:40|446.63|444.23|446.8|444.4|446.8|444.4|446.63|444.23|0
1634922410000|2021-10-22 17:06:50|446.63|444.23|446.13|443.73|446.63|444.23|446.13|443.73|0
1634922420000|2021-10-22 17:07:00|446.3|443.9|446.47|444.07|446.47|444.07|446.3|443.9|0
1634922430000|2021-10-22 17:07:10|446.63|444.23|446.8|444.4|446.8|444.4|446.63|444.23|0
1634922440000|2021-10-22 17:07:20|446.97|444.57|446.97|444.57|447.14|444.74|446.97|444.57|0
1634922450000|2021-10-22 17:07:30|447.14|444.74|447.14|444.74|447.3|444.9|447.14|444.74|0
1634922460000|2021-10-22 17:07:40|447.3|444.9|447.3|444.9|447.3|444.9|447.3|444.9|0
1634922470000|2021-10-22 17:07:50|447.47|445.07|447.64|445.24|447.64|445.24|447.3|444.9|0
1634922480000|2021-10-22 17:08:00|447.81|445.41|447.64|445.24|447.89|445.49|447.64|445.24|0
1634922490000|2021-10-22 17:08:10|447.47|445.07|447.64|445.24|447.64|445.24|447.47|445.07|0
1634922500000|2021-10-22 17:08:20|447.47|445.07|447.3|444.9|447.47|445.07|447.3|444.9|0
1634922510000|2021-10-22 17:08:30|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1634922520000|2021-10-22 17:08:40|447.81|445.41|447.81|445.41|447.81|445.41|447.81|445.41|0
1634922530000|2021-10-22 17:08:50|447.89|445.49|447.89|445.49|447.89|445.49|447.89|445.49|0
1634922540000|2021-10-22 17:09:00|447.98|445.58|447.81|445.41|447.98|445.58|447.81|445.41|0
1634922550000|2021-10-22 17:09:10|447.97|445.57|448.14|445.74|448.14|445.74|447.97|445.57|0
1634922560000|2021-10-22 17:09:20|448.31|445.91|448.48|446.08|448.48|446.08|448.14|445.74|0
1634922570000|2021-10-22 17:09:30|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1634922580000|2021-10-22 17:09:40|448.31|445.91|448.31|445.91|448.39|445.99|448.22|445.82|0
1634922590000|2021-10-22 17:09:50|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1634922600000|2021-10-22 17:10:00|448.65|446.25|448.65|446.25|448.65|446.25|448.65|446.25|0
1634922610000|2021-10-22 17:10:10|448.81|446.41|448.81|446.41|448.98|446.58|448.81|446.41|0
1634922620000|2021-10-22 17:10:20|448.65|446.25|448.31|445.91|448.65|446.25|448.14|445.74|0
1634922630000|2021-10-22 17:10:30|448.22|445.82|448.14|445.74|448.31|445.91|448.14|445.74|0
1634922640000|2021-10-22 17:10:40|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1634922650000|2021-10-22 17:10:50|447.81|445.41|447.81|445.41|447.81|445.41|447.64|445.24|0
1634922660000|2021-10-22 17:11:00|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1634922670000|2021-10-22 17:11:10|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1634922680000|2021-10-22 17:11:20|447.64|445.24|447.47|445.07|447.64|445.24|447.47|445.07|0
1634922690000|2021-10-22 17:11:30|447.64|445.24|447.64|445.24|447.81|445.41|447.64|445.24|0
1634922700000|2021-10-22 17:11:40|447.81|445.41|447.64|445.24|447.81|445.41|447.47|445.07|0
1634922710000|2021-10-22 17:11:50|447.81|445.41|447.64|445.24|447.81|445.41|447.64|445.24|0
1634922720000|2021-10-22 17:12:00|447.81|445.41|447.64|445.24|447.81|445.41|447.64|445.24|0
1634922730000|2021-10-22 17:12:10|447.47|445.07|447.64|445.24|447.64|445.24|447.47|445.07|0
1634922740000|2021-10-22 17:12:20|447.47|445.07|447.64|445.24|447.64|445.24|447.47|445.07|0
1634922750000|2021-10-22 17:12:30|447.47|445.07|447.81|445.41|447.81|445.41|447.47|445.07|0
1634922760000|2021-10-22 17:12:40|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1634922770000|2021-10-22 17:12:50|447.81|445.41|448.14|445.74|448.14|445.74|447.81|445.41|0
1634922780000|2021-10-22 17:13:00|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1634922790000|2021-10-22 17:13:10|448.14|445.74|448.31|445.91|448.31|445.91|448.14|445.74|0
1634922800000|2021-10-22 17:13:20|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1634922810000|2021-10-22 17:13:30|448.31|445.91|448.14|445.74|448.31|445.91|448.14|445.74|0
1634922820000|2021-10-22 17:13:40|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1634922830000|2021-10-22 17:13:50|447.81|445.41|447.81|445.41|447.81|445.41|447.81|445.41|0
1634922840000|2021-10-22 17:14:00|447.64|445.24|447.64|445.24|447.64|445.24|447.47|445.07|0
1634922850000|2021-10-22 17:14:10|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1634922860000|2021-10-22 17:14:20|447.3|444.9|447.13|444.73|447.3|444.9|447.13|444.73|0
1634922870000|2021-10-22 17:14:30|447.3|444.9|447.47|445.07|447.47|445.07|447.3|444.9|0
1634922880000|2021-10-22 17:14:40|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1634922890000|2021-10-22 17:14:50|447.47|445.07|447.3|444.9|447.47|445.07|447.13|444.73|0
1634922900000|2021-10-22 17:15:00|447.47|445.07|447.3|444.9|447.47|445.07|447.3|444.9|0
1634922910000|2021-10-22 17:15:10|447.13|444.73|447.3|444.9|447.3|444.9|446.97|444.57|0
1634922920000|2021-10-22 17:15:20|447.13|444.73|447.13|444.73|447.21|444.81|447.13|444.73|0
1634922930000|2021-10-22 17:15:30|446.97|444.57|446.8|444.4|446.97|444.57|446.8|444.4|0
1634922940000|2021-10-22 17:15:40|446.97|444.57|446.8|444.4|446.97|444.57|446.8|444.4|0
1634922950000|2021-10-22 17:15:50|446.63|444.23|446.8|444.4|446.8|444.4|446.63|444.23|0
1634922960000|2021-10-22 17:16:00|446.97|444.57|446.8|444.4|446.97|444.57|446.8|444.4|0
1634922970000|2021-10-22 17:16:10|446.97|444.57|447.13|444.73|447.13|444.73|446.97|444.57|0
1634922980000|2021-10-22 17:16:20|447.3|444.9|447.3|444.9|447.3|444.9|447.3|444.9|0
1634922990000|2021-10-22 17:16:30|447.13|444.73|447.13|444.73|447.13|444.73|447.13|444.73|0
1634923000000|2021-10-22 17:16:40|446.97|444.57|446.97|444.57|446.97|444.57|446.97|444.57|0
1634923010000|2021-10-22 17:16:50|446.8|444.4|446.8|444.4|446.8|444.4|446.8|444.4|0
1634923020000|2021-10-22 17:17:00|446.97|444.57|446.97|444.57|446.97|444.57|446.97|444.57|0
1634923030000|2021-10-22 17:17:10|446.8|444.4|447.13|444.73|447.13|444.73|446.8|444.4|0
1634923040000|2021-10-22 17:17:20|446.96|444.56|447.05|444.65|447.13|444.73|446.96|444.56|0
1634923050000|2021-10-22 17:17:30|447.13|444.73|447.47|445.07|447.47|445.07|447.13|444.73|0
1634923060000|2021-10-22 17:17:40|447.64|445.24|447.97|445.57|447.97|445.57|447.64|445.24|0
1634923070000|2021-10-22 17:17:50|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1634923080000|2021-10-22 17:18:00|448.31|445.91|448.14|445.74|448.31|445.91|448.14|445.74|0
1634923090000|2021-10-22 17:18:10|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1634923100000|2021-10-22 17:18:20|448.14|445.74|447.97|445.57|448.14|445.74|447.97|445.57|0
1634923110000|2021-10-22 17:18:30|448.14|445.74|448.48|446.08|448.48|446.08|448.14|445.74|0
1634923120000|2021-10-22 17:18:40|448.47|446.07|448.98|446.58|448.98|446.58|448.47|446.07|0
1634923130000|2021-10-22 17:18:50|449.15|446.75|449.15|446.75|449.32|446.92|449.15|446.75|0
1634923140000|2021-10-22 17:19:00|449.32|446.92|448.98|446.58|449.32|446.92|448.98|446.58|0
1634923150000|2021-10-22 17:19:10|449.15|446.75|449.31|446.91|449.31|446.91|449.15|446.75|0
1634923160000|2021-10-22 17:19:20|449.15|446.75|448.81|446.41|449.15|446.75|448.81|446.41|0
1634923170000|2021-10-22 17:19:30|448.64|446.24|448.47|446.07|448.64|446.24|448.47|446.07|0
1634923180000|2021-10-22 17:19:40|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1634923190000|2021-10-22 17:19:50|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1634923200000|2021-10-22 17:20:00|448.31|445.91|448.14|445.74|448.31|445.91|447.97|445.57|0
1634923210000|2021-10-22 17:20:10|447.97|445.57|448.31|445.91|448.31|445.91|447.97|445.57|0
1634923220000|2021-10-22 17:20:20|448.47|446.07|448.47|446.07|448.64|446.24|448.47|446.07|0
1634923230000|2021-10-22 17:20:30|448.31|445.91|448.64|446.24|448.81|446.41|448.31|445.91|0
1634923240000|2021-10-22 17:20:40|448.81|446.41|449.15|446.75|449.15|446.75|448.81|446.41|0
1634923250000|2021-10-22 17:20:50|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1634923260000|2021-10-22 17:21:00|449.65|447.25|449.31|446.91|449.82|447.42|449.31|446.91|0
1634923270000|2021-10-22 17:21:10|449.15|446.75|449.15|446.75|449.31|446.91|449.15|446.75|0
1634923280000|2021-10-22 17:21:20|448.98|446.58|448.98|446.58|448.98|446.58|448.98|446.58|0
1634923290000|2021-10-22 17:21:30|449.15|446.75|449.15|446.75|449.15|446.75|449.15|446.75|0
1634923300000|2021-10-22 17:21:40|448.98|446.58|449.15|446.75|449.15|446.75|448.98|446.58|0
1634923310000|2021-10-22 17:21:50|448.98|446.58|448.81|446.41|448.98|446.58|448.81|446.41|0
1634923320000|2021-10-22 17:22:00|448.64|446.24|448.98|446.58|448.98|446.58|448.64|446.24|0
1634923330000|2021-10-22 17:22:10|449.15|446.75|449.15|446.75|449.15|446.75|449.15|446.75|0
1634923340000|2021-10-22 17:22:20|448.98|446.58|448.98|446.58|448.98|446.58|448.98|446.58|0
1634923350000|2021-10-22 17:22:30|449.06|446.66|449.15|446.75|449.15|446.75|448.98|446.58|0
1634923360000|2021-10-22 17:22:40|448.98|446.58|448.98|446.58|448.98|446.58|448.98|446.58|0
1634923370000|2021-10-22 17:22:50|449.15|446.75|448.81|446.41|449.15|446.75|448.81|446.41|0
1634923380000|2021-10-22 17:23:00|448.98|446.58|449.15|446.75|449.15|446.75|448.98|446.58|0
1634923390000|2021-10-22 17:23:10|448.98|446.58|449.15|446.75|449.15|446.75|448.98|446.58|0
1634923400000|2021-10-22 17:23:20|448.98|446.58|448.98|446.58|448.98|446.58|448.98|446.58|0
1634923410000|2021-10-22 17:23:30|448.81|446.41|448.47|446.07|448.81|446.41|448.47|446.07|0
1634923420000|2021-10-22 17:23:40|448.64|446.24|448.3|445.9|448.64|446.24|448.3|445.9|0
1634923430000|2021-10-22 17:23:50|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1634923440000|2021-10-22 17:24:00|448.64|446.24|448.64|446.24|448.64|446.24|448.47|446.07|0
1634923450000|2021-10-22 17:24:10|448.81|446.41|448.81|446.41|448.81|446.41|448.64|446.24|0
1634923460000|2021-10-22 17:24:20|448.64|446.24|448.64|446.24|448.64|446.24|448.64|446.24|0
1634923470000|2021-10-22 17:24:30|448.81|446.41|448.81|446.41|448.98|446.58|448.81|446.41|0
1634923480000|2021-10-22 17:24:40|448.64|446.24|448.81|446.41|448.81|446.41|448.64|446.24|0
1634923490000|2021-10-22 17:24:50|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1634923500000|2021-10-22 17:25:00|448.64|446.24|448.64|446.24|448.64|446.24|448.64|446.24|0
1634923510000|2021-10-22 17:25:10|448.81|446.41|448.47|446.07|448.81|446.41|448.47|446.07|0
1634923520000|2021-10-22 17:25:20|448.64|446.24|448.47|446.07|448.64|446.24|448.47|446.07|0
1634923530000|2021-10-22 17:25:30|448.81|446.41|448.81|446.41|448.98|446.58|448.81|446.41|0
1634923540000|2021-10-22 17:25:40|448.64|446.24|448.72|446.32|448.72|446.32|448.64|446.24|0
1634923550000|2021-10-22 17:25:50|448.81|446.41|448.81|446.41|448.81|446.41|448.81|446.41|0
1634923560000|2021-10-22 17:26:00|448.98|446.58|448.81|446.41|448.98|446.58|448.81|446.41|0
1634923570000|2021-10-22 17:26:10|448.64|446.24|449.14|446.74|449.14|446.74|448.64|446.24|0
1634923580000|2021-10-22 17:26:20|449.06|446.66|449.31|446.91|449.31|446.91|449.06|446.66|0
1634923590000|2021-10-22 17:26:30|449.14|446.74|448.98|446.58|449.14|446.74|448.98|446.58|0
1634923600000|2021-10-22 17:26:40|449.14|446.74|449.14|446.74|449.14|446.74|448.98|446.58|0
1634923610000|2021-10-22 17:26:50|448.98|446.58|449.31|446.91|449.31|446.91|448.98|446.58|0
1634923620000|2021-10-22 17:27:00|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1634923630000|2021-10-22 17:27:10|448.98|446.58|448.98|446.58|448.98|446.58|448.98|446.58|0
1634923640000|2021-10-22 17:27:20|449.14|446.74|448.98|446.58|449.14|446.74|448.98|446.58|0
1634923650000|2021-10-22 17:27:30|448.81|446.41|448.72|446.32|448.81|446.41|448.64|446.24|0
1634923660000|2021-10-22 17:27:40|448.81|446.41|448.55|446.15|448.81|446.41|448.55|446.15|0
1634923670000|2021-10-22 17:27:50|448.47|446.07|448.3|445.9|448.47|446.07|448.3|445.9|0
1634923680000|2021-10-22 17:28:00|448.14|445.74|447.97|445.57|448.14|445.74|447.97|445.57|0
1634923690000|2021-10-22 17:28:10|448.14|445.74|447.97|445.57|448.14|445.74|447.97|445.57|0
1634923700000|2021-10-22 17:28:20|448.3|445.9|448.14|445.74|448.3|445.9|448.14|445.74|0
1634923710000|2021-10-22 17:28:30|448.3|445.9|448.47|446.07|448.47|446.07|448.3|445.9|0
1634923720000|2021-10-22 17:28:40|448.38|445.98|448.47|446.07|448.47|446.07|448.3|445.9|0
1634923730000|2021-10-22 17:28:50|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1634923740000|2021-10-22 17:29:00|448.64|446.24|448.47|446.07|448.64|446.24|448.3|445.9|0
1634923750000|2021-10-22 17:29:10|448.64|446.24|448.47|446.07|448.64|446.24|448.47|446.07|0
1634923760000|2021-10-22 17:29:20|448.3|445.9|448.47|446.07|448.47|446.07|448.3|445.9|0
1634923770000|2021-10-22 17:29:30|448.3|445.9|448.3|445.9|448.3|445.9|448.22|445.82|0
1634923780000|2021-10-22 17:29:40|448.13|445.73|448.13|445.73|448.3|445.9|448.13|445.73|0
1634923790000|2021-10-22 17:29:50|447.97|445.57|448.13|445.73|448.13|445.73|447.97|445.57|0
1634923800000|2021-10-22 17:30:00|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1634923810000|2021-10-22 17:30:10|447.8|445.4|447.97|445.57|447.97|445.57|447.8|445.4|0
1634923820000|2021-10-22 17:30:20|448.13|445.73|448.13|445.73|448.13|445.73|447.97|445.57|0
1634923840000|2021-10-22 17:30:40|447.97|445.57|448.13|445.73|448.13|445.73|447.97|445.57|0
1634923850000|2021-10-22 17:30:50|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1634923860000|2021-10-22 17:31:00|448.3|445.9|448.47|446.07|448.47|446.07|448.3|445.9|0
1634923870000|2021-10-22 17:31:10|448.3|445.9|448.13|445.73|448.3|445.9|448.13|445.73|0
1634923880000|2021-10-22 17:31:20|448.3|445.9|448.13|445.73|448.3|445.9|448.13|445.73|0
1634923890000|2021-10-22 17:31:30|448.3|445.9|448.3|445.9|448.3|445.9|448.13|445.73|0
1634923900000|2021-10-22 17:31:40|448.13|445.73|448.13|445.73|448.13|445.73|448.13|445.73|0
1634923910000|2021-10-22 17:31:50|447.97|445.57|447.46|445.06|447.97|445.57|447.46|445.06|0
1634923920000|2021-10-22 17:32:00|447.63|445.23|447.29|444.89|447.63|445.23|447.29|444.89|0
1634923930000|2021-10-22 17:32:10|447.13|444.73|447.13|444.73|447.29|444.89|447.13|444.73|0
1634923940000|2021-10-22 17:32:20|447.29|444.89|447.29|444.89|447.29|444.89|447.29|444.89|0
1634923950000|2021-10-22 17:32:30|447.13|444.73|446.96|444.56|447.13|444.73|446.96|444.56|0
1634923960000|2021-10-22 17:32:40|446.79|444.39|446.96|444.56|446.96|444.56|446.79|444.39|0
1634923970000|2021-10-22 17:32:50|447.13|444.73|447.29|444.89|447.29|444.89|447.13|444.73|0
1634923980000|2021-10-22 17:33:00|447.46|445.06|447.46|445.06|447.46|445.06|447.46|445.06|0
1634923990000|2021-10-22 17:33:10|447.29|444.89|447.13|444.73|447.29|444.89|447.13|444.73|0
1634924000000|2021-10-22 17:33:20|446.96|444.56|447.29|444.89|447.29|444.89|446.96|444.56|0
1634924010000|2021-10-22 17:33:30|447.46|445.06|447.46|445.06|447.46|445.06|447.46|445.06|0
1634924020000|2021-10-22 17:33:40|447.29|444.89|447.46|445.06|447.46|445.06|447.29|444.89|0
1634924030000|2021-10-22 17:33:50|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1634924050000|2021-10-22 17:34:10|447.8|445.4|448.13|445.73|448.13|445.73|447.8|445.4|0
1634924060000|2021-10-22 17:34:20|447.96|445.56|448.3|445.9|448.3|445.9|447.96|445.56|0
1634924070000|2021-10-22 17:34:30|448.47|446.07|448.64|446.24|448.64|446.24|448.3|445.9|0
1634924080000|2021-10-22 17:34:40|448.8|446.4|448.97|446.57|448.97|446.57|448.8|446.4|0
1634924090000|2021-10-22 17:34:50|449.14|446.74|449.31|446.91|449.48|447.08|449.14|446.74|0
1634924100000|2021-10-22 17:35:00|449.14|446.74|448.8|446.4|449.14|446.74|448.8|446.4|0
1634924110000|2021-10-22 17:35:10|448.97|446.57|449.14|446.74|449.14|446.74|448.97|446.57|0
1634924120000|2021-10-22 17:35:20|448.97|446.57|448.64|446.24|448.97|446.57|448.64|446.24|0
1634924130000|2021-10-22 17:35:30|448.47|446.07|448.97|446.57|448.97|446.57|448.47|446.07|0
1634924140000|2021-10-22 17:35:40|449.14|446.74|449.31|446.91|449.31|446.91|449.14|446.74|0
1634924150000|2021-10-22 17:35:50|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1634924160000|2021-10-22 17:36:00|449.31|446.91|449.31|446.91|449.48|447.08|449.31|446.91|0
1634924170000|2021-10-22 17:36:10|449.39|446.99|449.14|446.74|449.39|446.99|449.14|446.74|0
1634924180000|2021-10-22 17:36:20|449.31|446.91|449.48|447.08|449.48|447.08|449.31|446.91|0
1634924190000|2021-10-22 17:36:30|449.64|447.24|449.98|447.58|449.98|447.58|449.48|447.08|0
1634924200000|2021-10-22 17:36:40|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1634924210000|2021-10-22 17:36:50|449.98|447.58|450.15|447.75|450.15|447.75|449.98|447.58|0
1634924220000|2021-10-22 17:37:00|449.98|447.58|449.81|447.41|449.98|447.58|449.81|447.41|0
1634924230000|2021-10-22 17:37:10|449.64|447.24|449.14|446.74|449.64|447.24|449.14|446.74|0
1634924240000|2021-10-22 17:37:20|449.31|446.91|449.39|446.99|449.48|447.08|449.31|446.91|0
1634924250000|2021-10-22 17:37:30|449.31|446.91|449.31|446.91|449.48|447.08|449.31|446.91|0
1634924260000|2021-10-22 17:37:40|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1634924280000|2021-10-22 17:38:00|449.64|447.24|449.31|446.91|449.64|447.24|449.31|446.91|0
1634924290000|2021-10-22 17:38:10|449.48|447.08|449.64|447.24|449.81|447.41|449.48|447.08|0
1634924300000|2021-10-22 17:38:20|449.81|447.41|449.64|447.24|449.81|447.41|449.64|447.24|0
1634924310000|2021-10-22 17:38:30|449.81|447.41|449.98|447.58|449.98|447.58|449.81|447.41|0
1634924320000|2021-10-22 17:38:40|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1634924330000|2021-10-22 17:38:50|449.98|447.58|450.15|447.75|450.32|447.92|449.98|447.58|0
1634924340000|2021-10-22 17:39:00|449.98|447.58|449.98|447.58|449.98|447.58|449.98|447.58|0
1634924350000|2021-10-22 17:39:10|449.81|447.41|449.98|447.58|449.98|447.58|449.81|447.41|0
1634924380000|2021-10-22 17:39:40|449.81|447.41|449.98|447.58|449.98|447.58|449.81|447.41|0
1634924400000|2021-10-22 17:40:00|449.81|447.41|449.81|447.41|449.81|447.41|449.64|447.24|0
1634924410000|2021-10-22 17:40:10|449.64|447.24|449.98|447.58|449.98|447.58|449.64|447.24|0
1634924420000|2021-10-22 17:40:20|450.15|447.75|450.32|447.92|450.32|447.92|450.15|447.75|0
1634924430000|2021-10-22 17:40:30|450.15|447.75|450.15|447.75|450.15|447.75|450.15|447.75|0
1634924440000|2021-10-22 17:40:40|450.32|447.92|450.32|447.92|450.32|447.92|450.15|447.75|0
1634924450000|2021-10-22 17:40:50|450.15|447.75|450.15|447.75|450.32|447.92|450.15|447.75|0
1634924460000|2021-10-22 17:41:00|450.32|447.92|449.98|447.58|450.32|447.92|449.98|447.58|0
1634924470000|2021-10-22 17:41:10|450.15|447.75|450.32|447.92|450.32|447.92|450.15|447.75|0
1634924480000|2021-10-22 17:41:20|450.15|447.75|450.32|447.92|450.32|447.92|450.15|447.75|0
1634924490000|2021-10-22 17:41:30|450.15|447.75|450.15|447.75|450.15|447.75|450.15|447.75|0
1634924500000|2021-10-22 17:41:40|449.98|447.58|449.98|447.58|449.98|447.58|449.98|447.58|0
1634924510000|2021-10-22 17:41:50|450.06|447.66|449.81|447.41|450.06|447.66|449.81|447.41|0
1634924520000|2021-10-22 17:42:00|449.98|447.58|449.81|447.41|449.98|447.58|449.81|447.41|0
1634924530000|2021-10-22 17:42:10|449.98|447.58|450.15|447.75|450.31|447.91|449.98|447.58|0
1634924540000|2021-10-22 17:42:20|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1634924550000|2021-10-22 17:42:30|450.15|447.75|450.31|447.91|450.31|447.91|450.15|447.75|0
1634924560000|2021-10-22 17:42:40|450.48|448.08|450.48|448.08|450.48|448.08|450.48|448.08|0
1634924570000|2021-10-22 17:42:50|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1634924580000|2021-10-22 17:43:00|450.23|447.83|450.31|447.91|450.31|447.91|450.23|447.83|0
1634924590000|2021-10-22 17:43:10|450.48|448.08|450.48|448.08|450.48|448.08|450.31|447.91|0
1634924600000|2021-10-22 17:43:20|450.31|447.91|450.15|447.75|450.31|447.91|450.15|447.75|0
1634924610000|2021-10-22 17:43:30|449.98|447.58|449.81|447.41|449.98|447.58|449.81|447.41|0
1634924620000|2021-10-22 17:43:40|449.64|447.24|449.98|447.58|449.98|447.58|449.64|447.24|0
1634924630000|2021-10-22 17:43:50|450.15|447.75|449.98|447.58|450.15|447.75|449.98|447.58|0
1634924640000|2021-10-22 17:44:00|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1634924650000|2021-10-22 17:44:10|449.64|447.24|449.64|447.24|449.81|447.41|449.64|447.24|0
1634924660000|2021-10-22 17:44:20|449.47|447.07|449.22|446.82|449.47|447.07|449.22|446.82|0
1634924670000|2021-10-22 17:44:30|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1634924680000|2021-10-22 17:44:40|448.97|446.57|448.97|446.57|449.14|446.74|448.97|446.57|0
1634924690000|2021-10-22 17:44:50|448.8|446.4|448.63|446.23|448.8|446.4|448.63|446.23|0
1634924700000|2021-10-22 17:45:00|448.8|446.4|448.97|446.57|448.97|446.57|448.8|446.4|0
1634924710000|2021-10-22 17:45:10|449.14|446.74|449.3|446.9|449.3|446.9|449.14|446.74|0
1634924730000|2021-10-22 17:45:30|448.97|446.57|448.97|446.57|448.97|446.57|448.8|446.4|0
1634924740000|2021-10-22 17:45:40|449.14|446.74|449.14|446.74|449.3|446.9|449.14|446.74|0
1634924750000|2021-10-22 17:45:50|449.3|446.9|449.3|446.9|449.3|446.9|449.3|446.9|0
1634924760000|2021-10-22 17:46:00|449.14|446.74|449.14|446.74|449.14|446.74|448.97|446.57|0
1634924770000|2021-10-22 17:46:10|449.3|446.9|448.97|446.57|449.3|446.9|448.97|446.57|0
1634924780000|2021-10-22 17:46:20|448.8|446.4|448.46|446.06|448.8|446.4|448.46|446.06|0
1634924790000|2021-10-22 17:46:30|448.63|446.23|448.63|446.23|448.63|446.23|448.63|446.23|0
1634924800000|2021-10-22 17:46:40|448.8|446.4|448.13|445.73|448.8|446.4|448.13|445.73|0
1634924820000|2021-10-22 17:47:00|448.3|445.9|448.63|446.23|448.63|446.23|448.3|445.9|0
1634924830000|2021-10-22 17:47:10|448.46|446.06|448.63|446.23|448.63|446.23|448.46|446.06|0
1634924840000|2021-10-22 17:47:20|448.8|446.4|448.97|446.57|449.14|446.74|448.8|446.4|0
1634924860000|2021-10-22 17:47:40|448.8|446.4|448.97|446.57|448.97|446.57|448.8|446.4|0
1634924880000|2021-10-22 17:48:00|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1634924890000|2021-10-22 17:48:10|449.14|446.74|449.3|446.9|449.3|446.9|449.14|446.74|0
1634924900000|2021-10-22 17:48:20|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1634924910000|2021-10-22 17:48:30|448.8|446.4|448.8|446.4|448.8|446.4|448.63|446.23|0
1634924920000|2021-10-22 17:48:40|448.63|446.23|448.63|446.23|448.63|446.23|448.63|446.23|0
1634924930000|2021-10-22 17:48:50|448.97|446.57|448.97|446.57|449.05|446.65|448.97|446.57|0
1634924940000|2021-10-22 17:49:00|448.8|446.4|448.63|446.23|448.8|446.4|448.63|446.23|0
1634924950000|2021-10-22 17:49:10|448.29|445.89|448.46|446.06|448.46|446.06|448.29|445.89|0
1634924960000|2021-10-22 17:49:20|448.29|445.89|448.29|445.89|448.46|446.06|448.29|445.89|0
1634924970000|2021-10-22 17:49:30|448.46|446.06|448.29|445.89|448.46|446.06|448.29|445.89|0
1634924980000|2021-10-22 17:49:40|448.38|445.98|448.46|446.06|448.46|446.06|448.38|445.98|0
1634924990000|2021-10-22 17:49:50|448.29|445.89|448.13|445.73|448.29|445.89|448.13|445.73|0
1634925000000|2021-10-22 17:50:00|448.21|445.81|448.29|445.89|448.46|446.06|448.21|445.81|0
1634925010000|2021-10-22 17:50:10|448.46|446.06|448.46|446.06|448.63|446.23|448.46|446.06|0
1634925020000|2021-10-22 17:50:20|448.29|445.89|448.63|446.23|448.63|446.23|448.29|445.89|0
1634925030000|2021-10-22 17:50:30|448.8|446.4|448.8|446.4|448.8|446.4|448.71|446.31|0
1634925040000|2021-10-22 17:50:40|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1634925050000|2021-10-22 17:50:50|449.13|446.73|449.13|446.73|449.3|446.9|449.13|446.73|0
1634925060000|2021-10-22 17:51:00|449.05|446.65|449.47|447.07|449.47|447.07|449.05|446.65|0
1634925070000|2021-10-22 17:51:10|449.3|446.9|449.3|446.9|449.47|447.07|449.3|446.9|0
1634925080000|2021-10-22 17:51:20|449.13|446.73|449.47|447.07|449.47|447.07|449.13|446.73|0
1634925090000|2021-10-22 17:51:30|449.3|446.9|449.3|446.9|449.47|447.07|449.3|446.9|0
1634925100000|2021-10-22 17:51:40|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1634925110000|2021-10-22 17:51:50|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1634925120000|2021-10-22 17:52:00|449.64|447.24|449.81|447.41|449.97|447.57|449.64|447.24|0
1634925130000|2021-10-22 17:52:10|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1634925140000|2021-10-22 17:52:20|449.81|447.41|449.64|447.24|449.81|447.41|449.64|447.24|0
1634925150000|2021-10-22 17:52:30|449.47|447.07|449.47|447.07|449.47|447.07|449.47|447.07|0
1634925160000|2021-10-22 17:52:40|449.3|446.9|449.3|446.9|449.3|446.9|449.13|446.73|0
1634925180000|2021-10-22 17:53:00|449.47|447.07|449.3|446.9|449.47|447.07|449.3|446.9|0
1634925200000|2021-10-22 17:53:20|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1634925210000|2021-10-22 17:53:30|449.3|446.9|449.13|446.73|449.3|446.9|449.13|446.73|0
1634925220000|2021-10-22 17:53:40|448.96|446.56|448.96|446.56|448.96|446.56|448.8|446.4|0
1634925230000|2021-10-22 17:53:50|448.8|446.4|448.96|446.56|448.96|446.56|448.8|446.4|0
1634925250000|2021-10-22 17:54:10|448.8|446.4|448.96|446.56|448.96|446.56|448.8|446.4|0
1634925260000|2021-10-22 17:54:20|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1634925270000|2021-10-22 17:54:30|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1634925280000|2021-10-22 17:54:40|448.8|446.4|448.46|446.06|448.8|446.4|448.46|446.06|0
1634925290000|2021-10-22 17:54:50|448.54|446.14|448.63|446.23|448.63|446.23|448.54|446.14|0
1634925300000|2021-10-22 17:55:00|448.8|446.4|448.8|446.4|448.8|446.4|448.8|446.4|0
1634925310000|2021-10-22 17:55:10|448.96|446.56|448.96|446.56|449.13|446.73|448.96|446.56|0
1634925320000|2021-10-22 17:55:20|448.8|446.4|448.96|446.56|448.96|446.56|448.8|446.4|0
1634925330000|2021-10-22 17:55:30|448.8|446.4|448.46|446.06|448.8|446.4|448.46|446.06|0
1634925350000|2021-10-22 17:55:50|448.29|445.89|448.29|445.89|448.29|445.89|448.12|445.72|0
1634925360000|2021-10-22 17:56:00|447.62|445.22|448.12|445.72|448.12|445.72|447.62|445.22|0
1634925370000|2021-10-22 17:56:10|447.96|445.56|448.12|445.72|448.12|445.72|447.96|445.56|0
1634925380000|2021-10-22 17:56:20|447.96|445.56|447.96|445.56|447.96|445.56|447.96|445.56|0
1634925390000|2021-10-22 17:56:30|447.79|445.39|447.96|445.56|447.96|445.56|447.62|445.22|0
1634925400000|2021-10-22 17:56:40|447.79|445.39|447.62|445.22|447.96|445.56|447.62|445.22|0
1634925410000|2021-10-22 17:56:50|447.79|445.39|447.45|445.05|447.79|445.39|447.45|445.05|0
1634925420000|2021-10-22 17:57:00|447.62|445.22|447.79|445.39|447.79|445.39|447.45|445.05|0
1634925430000|2021-10-22 17:57:10|447.62|445.22|447.79|445.39|447.79|445.39|447.62|445.22|0
1634925440000|2021-10-22 17:57:20|447.96|445.56|447.96|445.56|447.96|445.56|447.96|445.56|0
1634925450000|2021-10-22 17:57:30|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1634925460000|2021-10-22 17:57:40|447.62|445.22|447.79|445.39|447.79|445.39|447.62|445.22|0
1634925470000|2021-10-22 17:57:50|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1634925480000|2021-10-22 17:58:00|447.45|445.05|447.28|444.88|447.45|445.05|447.28|444.88|0
1634925490000|2021-10-22 17:58:10|447.12|444.72|447.12|444.72|447.12|444.72|446.95|444.55|0
1634925500000|2021-10-22 17:58:20|446.95|444.55|446.61|444.21|446.95|444.55|446.61|444.21|0
1634925510000|2021-10-22 17:58:30|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1634925520000|2021-10-22 17:58:40|446.28|443.88|446.45|444.05|446.45|444.05|446.28|443.88|0
1634925530000|2021-10-22 17:58:50|446.28|443.88|446.28|443.88|446.28|443.88|446.28|443.88|0
1634925540000|2021-10-22 17:59:00|446.45|444.05|446.61|444.21|446.61|444.21|446.45|444.05|0
1634925550000|2021-10-22 17:59:10|446.45|444.05|445.94|443.54|446.45|444.05|445.94|443.54|0
1634925560000|2021-10-22 17:59:20|445.77|443.37|445.94|443.54|445.94|443.54|445.77|443.37|0
1634925570000|2021-10-22 17:59:30|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1634925580000|2021-10-22 17:59:40|445.61|443.21|445.77|443.37|445.77|443.37|445.61|443.21|0
1634925600000|2021-10-22 18:00:00|445.61|443.21|446.11|443.71|446.11|443.71|445.61|443.21|0
1634925610000|2021-10-22 18:00:10|446.28|443.88|445.94|443.54|446.28|443.88|445.94|443.54|0
1634925620000|2021-10-22 18:00:20|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1634925630000|2021-10-22 18:00:30|445.94|443.54|446.28|443.88|446.28|443.88|445.94|443.54|0
1634925640000|2021-10-22 18:00:40|446.44|444.04|446.95|444.55|446.95|444.55|446.44|444.04|0
1634925650000|2021-10-22 18:00:50|447.28|444.88|447.28|444.88|447.28|444.88|447.12|444.72|0
1634925660000|2021-10-22 18:01:00|447.45|445.05|446.95|444.55|447.45|445.05|446.95|444.55|0
1634925670000|2021-10-22 18:01:10|446.78|444.38|446.61|444.21|446.78|444.38|446.61|444.21|0
1634925680000|2021-10-22 18:01:20|446.44|444.04|446.28|443.88|446.44|444.04|446.28|443.88|0
1634925690000|2021-10-22 18:01:30|446.11|443.71|445.94|443.54|446.28|443.88|445.94|443.54|0
1634925700000|2021-10-22 18:01:40|446.11|443.71|446.11|443.71|446.11|443.71|446.11|443.71|0
1634925710000|2021-10-22 18:01:50|445.94|443.54|446.11|443.71|446.11|443.71|445.94|443.54|0
1634925720000|2021-10-22 18:02:00|446.28|443.88|446.28|443.88|446.44|444.04|446.28|443.88|0
1634925730000|2021-10-22 18:02:10|446.44|444.04|446.78|444.38|446.78|444.38|446.44|444.04|0
1634925740000|2021-10-22 18:02:20|446.61|444.21|447.28|444.88|447.28|444.88|446.61|444.21|0
1634925750000|2021-10-22 18:02:30|447.11|444.71|446.95|444.55|447.11|444.71|446.95|444.55|0
1634925760000|2021-10-22 18:02:40|446.78|444.38|446.95|444.55|447.11|444.71|446.78|444.38|0
1634925770000|2021-10-22 18:02:50|446.86|444.46|446.78|444.38|446.86|444.46|446.78|444.38|0
1634925780000|2021-10-22 18:03:00|446.61|444.21|446.78|444.38|446.86|444.46|446.61|444.21|0
1634925790000|2021-10-22 18:03:10|446.95|444.55|446.61|444.21|446.95|444.55|446.61|444.21|0
1634925800000|2021-10-22 18:03:20|446.44|444.04|446.78|444.38|446.78|444.38|446.44|444.04|0
1634925810000|2021-10-22 18:03:30|446.61|444.21|446.69|444.29|446.69|444.29|446.61|444.21|0
1634925820000|2021-10-22 18:03:40|446.61|444.21|446.78|444.38|446.78|444.38|446.61|444.21|0
1634925830000|2021-10-22 18:03:50|446.95|444.55|447.11|444.71|447.11|444.71|446.95|444.55|0
1634925840000|2021-10-22 18:04:00|447.28|444.88|447.28|444.88|447.28|444.88|447.28|444.88|0
1634925850000|2021-10-22 18:04:10|447.45|445.05|447.45|445.05|447.45|445.05|447.45|445.05|0
1634925860000|2021-10-22 18:04:20|447.28|444.88|447.28|444.88|447.28|444.88|447.28|444.88|0
1634925870000|2021-10-22 18:04:30|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1634925880000|2021-10-22 18:04:40|447.28|444.88|447.45|445.05|447.45|445.05|447.28|444.88|0
1634925890000|2021-10-22 18:04:50|447.62|445.22|447.62|445.22|447.62|445.22|447.45|445.05|0
1634925900000|2021-10-22 18:05:00|447.78|445.38|447.95|445.55|447.95|445.55|447.78|445.38|0
1634925910000|2021-10-22 18:05:10|448.12|445.72|448.96|446.56|448.96|446.56|448.12|445.72|0
1634925920000|2021-10-22 18:05:20|448.79|446.39|448.62|446.22|448.79|446.39|448.62|446.22|0
1634925930000|2021-10-22 18:05:30|448.46|446.06|448.29|445.89|448.46|446.06|448.29|445.89|0
1634925940000|2021-10-22 18:05:40|448.12|445.72|448.46|446.06|448.46|446.06|448.12|445.72|0
1634925950000|2021-10-22 18:05:50|448.12|445.72|448.29|445.89|448.29|445.89|448.12|445.72|0
1634925960000|2021-10-22 18:06:00|448.12|445.72|448.12|445.72|448.12|445.72|447.95|445.55|0
1634925970000|2021-10-22 18:06:10|448.29|445.89|448.79|446.39|448.79|446.39|448.29|445.89|0
1634925980000|2021-10-22 18:06:20|448.62|446.22|448.96|446.56|448.96|446.56|448.62|446.22|0
1634925990000|2021-10-22 18:06:30|448.79|446.39|448.79|446.39|448.79|446.39|448.79|446.39|0
1634926000000|2021-10-22 18:06:40|448.62|446.22|448.79|446.39|448.79|446.39|448.62|446.22|0
1634926010000|2021-10-22 18:06:50|448.96|446.56|449.04|446.64|449.04|446.64|448.79|446.39|0
1634926020000|2021-10-22 18:07:00|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1634926030000|2021-10-22 18:07:10|448.96|446.56|448.79|446.39|448.96|446.56|448.79|446.39|0
1634926040000|2021-10-22 18:07:20|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1634926050000|2021-10-22 18:07:30|448.79|446.39|448.46|446.06|448.79|446.39|448.46|446.06|0
1634926060000|2021-10-22 18:07:40|448.29|445.89|448.12|445.72|448.29|445.89|448.12|445.72|0
1634926070000|2021-10-22 18:07:50|448.29|445.89|448.12|445.72|448.37|445.97|448.12|445.72|0
1634926080000|2021-10-22 18:08:00|448.46|446.06|448.12|445.72|448.46|446.06|448.12|445.72|0
1634926090000|2021-10-22 18:08:10|447.95|445.55|447.78|445.38|447.95|445.55|447.78|445.38|0
1634926100000|2021-10-22 18:08:20|448.12|445.72|448.29|445.89|448.29|445.89|448.12|445.72|0
1634926110000|2021-10-22 18:08:30|448.45|446.05|448.79|446.39|448.79|446.39|448.45|446.05|0
1634926120000|2021-10-22 18:08:40|448.62|446.22|448.79|446.39|448.79|446.39|448.62|446.22|0
1634926130000|2021-10-22 18:08:50|448.62|446.22|448.79|446.39|448.96|446.56|448.62|446.22|0
1634926140000|2021-10-22 18:09:00|448.96|446.56|448.79|446.39|448.96|446.56|448.79|446.39|0
1634926150000|2021-10-22 18:09:10|448.96|446.56|448.62|446.22|448.96|446.56|448.62|446.22|0
1634926160000|2021-10-22 18:09:20|448.45|446.05|448.45|446.05|448.45|446.05|448.29|445.89|0
1634926170000|2021-10-22 18:09:30|448.54|446.14|448.79|446.39|448.79|446.39|448.54|446.14|0
1634926180000|2021-10-22 18:09:40|448.96|446.56|448.96|446.56|448.96|446.56|448.79|446.39|0
1634926190000|2021-10-22 18:09:50|448.79|446.39|448.79|446.39|448.79|446.39|448.79|446.39|0
1634926200000|2021-10-22 18:10:00|448.96|446.56|449.13|446.73|449.13|446.73|448.96|446.56|0
1634926210000|2021-10-22 18:10:10|449.29|446.89|449.46|447.06|449.46|447.06|449.29|446.89|0
1634926220000|2021-10-22 18:10:20|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1634926230000|2021-10-22 18:10:30|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1634926240000|2021-10-22 18:10:40|449.46|447.06|449.29|446.89|449.46|447.06|449.13|446.73|0
1634926250000|2021-10-22 18:10:50|449.46|447.06|449.63|447.23|449.63|447.23|449.46|447.06|0
1634926260000|2021-10-22 18:11:00|449.46|447.06|449.63|447.23|449.63|447.23|449.46|447.06|0
1634926270000|2021-10-22 18:11:10|449.46|447.06|449.63|447.23|449.63|447.23|449.46|447.06|0
1634926280000|2021-10-22 18:11:20|449.46|447.06|449.46|447.06|449.63|447.23|449.46|447.06|0
1634926290000|2021-10-22 18:11:30|449.63|447.23|449.46|447.06|449.63|447.23|449.46|447.06|0
1634926300000|2021-10-22 18:11:40|449.8|447.4|449.63|447.23|449.8|447.4|449.46|447.06|0
1634926310000|2021-10-22 18:11:50|449.46|447.06|449.46|447.06|449.46|447.06|449.29|446.89|0
1634926330000|2021-10-22 18:12:10|449.63|447.23|449.29|446.89|449.63|447.23|449.29|446.89|0
1634926340000|2021-10-22 18:12:20|449.13|446.73|449.46|447.06|449.46|447.06|449.13|446.73|0
1634926350000|2021-10-22 18:12:30|449.29|446.89|449.13|446.73|449.29|446.89|449.13|446.73|0
1634926370000|2021-10-22 18:12:50|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1634926380000|2021-10-22 18:13:00|449.13|446.73|449.13|446.73|449.29|446.89|449.13|446.73|0
1634926390000|2021-10-22 18:13:10|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1634926400000|2021-10-22 18:13:20|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1634926410000|2021-10-22 18:13:30|448.96|446.56|448.96|446.56|449.13|446.73|448.96|446.56|0
1634926430000|2021-10-22 18:13:50|448.79|446.39|448.96|446.56|448.96|446.56|448.79|446.39|0
1634926440000|2021-10-22 18:14:00|449.12|446.72|449.12|446.72|449.12|446.72|449.12|446.72|0
1634926450000|2021-10-22 18:14:10|448.96|446.56|448.79|446.39|448.96|446.56|448.79|446.39|0
1634926460000|2021-10-22 18:14:20|448.96|446.56|448.79|446.39|448.96|446.56|448.79|446.39|0
1634926470000|2021-10-22 18:14:30|448.62|446.22|448.62|446.22|448.62|446.22|448.62|446.22|0
1634926480000|2021-10-22 18:14:40|448.45|446.05|448.62|446.22|448.62|446.22|448.45|446.05|0
1634926490000|2021-10-22 18:14:50|448.79|446.39|448.79|446.39|448.79|446.39|448.7|446.3|0
1634926500000|2021-10-22 18:15:00|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1634926510000|2021-10-22 18:15:10|449.12|446.72|449.12|446.72|449.12|446.72|449.12|446.72|0
1634926520000|2021-10-22 18:15:20|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1634926540000|2021-10-22 18:15:40|449.12|446.72|448.96|446.56|449.12|446.72|448.96|446.56|0
1634926550000|2021-10-22 18:15:50|448.79|446.39|448.87|446.47|448.96|446.56|448.79|446.39|0
1634926560000|2021-10-22 18:16:00|448.96|446.56|448.96|446.56|449.12|446.72|448.96|446.56|0
1634926570000|2021-10-22 18:16:10|449.12|446.72|449.29|446.89|449.29|446.89|449.12|446.72|0
1634926580000|2021-10-22 18:16:20|449.12|446.72|449.46|447.06|449.46|447.06|449.12|446.72|0
1634926590000|2021-10-22 18:16:30|449.63|447.23|449.63|447.23|449.63|447.23|449.63|447.23|0
1634926600000|2021-10-22 18:16:40|449.46|447.06|449.63|447.23|449.63|447.23|449.46|447.06|0
1634926620000|2021-10-22 18:17:00|449.8|447.4|449.8|447.4|449.8|447.4|449.8|447.4|0
1634926630000|2021-10-22 18:17:10|449.63|447.23|449.46|447.06|449.8|447.4|449.46|447.06|0
1634926640000|2021-10-22 18:17:20|449.63|447.23|449.63|447.23|449.63|447.23|449.63|447.23|0
1634926650000|2021-10-22 18:17:30|449.46|447.06|449.29|446.89|449.46|447.06|449.29|446.89|0
1634926660000|2021-10-22 18:17:40|449.12|446.72|448.79|446.39|449.12|446.72|448.79|446.39|0
1634926670000|2021-10-22 18:17:50|448.62|446.22|448.79|446.39|448.79|446.39|448.62|446.22|0
1634926680000|2021-10-22 18:18:00|448.62|446.22|448.79|446.39|448.79|446.39|448.62|446.22|0
1634926700000|2021-10-22 18:18:20|448.62|446.22|448.45|446.05|448.62|446.22|448.45|446.05|0
1634926710000|2021-10-22 18:18:30|448.12|445.72|448.11|445.71|448.28|445.88|448.11|445.71|0
1634926720000|2021-10-22 18:18:40|448.28|445.88|448.11|445.71|448.28|445.88|448.11|445.71|0
1634926730000|2021-10-22 18:18:50|448.28|445.88|448.28|445.88|448.45|446.05|448.28|445.88|0
1634926740000|2021-10-22 18:19:00|448.11|445.71|448.45|446.05|448.45|446.05|448.11|445.71|0
1634926750000|2021-10-22 18:19:10|448.62|446.22|448.79|446.39|448.79|446.39|448.62|446.22|0
1634926760000|2021-10-22 18:19:20|448.95|446.55|449.29|446.89|449.29|446.89|448.95|446.55|0
1634926770000|2021-10-22 18:19:30|449.12|446.72|449.12|446.72|449.12|446.72|448.95|446.55|0
1634926780000|2021-10-22 18:19:40|448.95|446.55|448.95|446.55|448.95|446.55|448.95|446.55|0
1634926790000|2021-10-22 18:19:50|449.12|446.72|449.63|447.23|449.63|447.23|449.12|446.72|0
1634926800000|2021-10-22 18:20:00|449.46|447.06|449.29|446.89|449.46|447.06|449.29|446.89|0
1634926810000|2021-10-22 18:20:10|449.46|447.06|449.63|447.23|449.63|447.23|449.46|447.06|0
1634926820000|2021-10-22 18:20:20|449.96|447.56|449.63|447.23|449.96|447.56|449.63|447.23|0
1634926830000|2021-10-22 18:20:30|449.79|447.39|449.46|447.06|449.79|447.39|449.46|447.06|0
1634926840000|2021-10-22 18:20:40|449.29|446.89|449.46|447.06|449.46|447.06|449.29|446.89|0
1634926850000|2021-10-22 18:20:50|449.29|446.89|449.63|447.23|449.63|447.23|449.29|446.89|0
1634926860000|2021-10-22 18:21:00|449.29|446.89|449.12|446.72|449.29|446.89|448.95|446.55|0
1634926870000|2021-10-22 18:21:10|448.95|446.55|448.95|446.55|448.95|446.55|448.95|446.55|0
1634926880000|2021-10-22 18:21:20|449.12|446.72|449.12|446.72|449.12|446.72|448.95|446.55|0
1634926900000|2021-10-22 18:21:40|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1634926910000|2021-10-22 18:21:50|449.46|447.06|449.46|447.06|449.46|447.06|449.46|447.06|0
1634926920000|2021-10-22 18:22:00|449.29|446.89|449.46|447.06|449.46|447.06|449.29|446.89|0
1634926940000|2021-10-22 18:22:20|449.29|446.89|449.29|446.89|449.46|447.06|449.29|446.89|0
1634926960000|2021-10-22 18:22:40|449.46|447.06|449.63|447.23|449.63|447.23|449.46|447.06|0
1634926970000|2021-10-22 18:22:50|449.79|447.39|449.96|447.56|449.96|447.56|449.79|447.39|0
1634926980000|2021-10-22 18:23:00|450.13|447.73|449.79|447.39|450.13|447.73|449.79|447.39|0
1634926990000|2021-10-22 18:23:10|449.96|447.56|449.96|447.56|450.13|447.73|449.96|447.56|0
1634927000000|2021-10-22 18:23:20|450.13|447.73|450.13|447.73|450.13|447.73|450.04|447.64|0
1634927010000|2021-10-22 18:23:30|449.96|447.56|449.96|447.56|449.96|447.56|449.96|447.56|0
1634927020000|2021-10-22 18:23:40|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1634927030000|2021-10-22 18:23:50|449.63|447.23|449.63|447.23|449.63|447.23|449.63|447.23|0
1634927040000|2021-10-22 18:24:00|449.71|447.31|449.79|447.39|449.79|447.39|449.63|447.23|0
1634927050000|2021-10-22 18:24:10|449.96|447.56|449.79|447.39|449.96|447.56|449.79|447.39|0
1634927060000|2021-10-22 18:24:20|449.96|447.56|449.46|447.06|449.96|447.56|449.46|447.06|0
1634927070000|2021-10-22 18:24:30|449.63|447.23|449.62|447.22|449.63|447.23|449.46|447.06|0
1634927080000|2021-10-22 18:24:40|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1634927090000|2021-10-22 18:24:50|449.96|447.56|449.62|447.22|449.96|447.56|449.62|447.22|0
1634927100000|2021-10-22 18:25:00|449.79|447.39|449.96|447.56|449.96|447.56|449.79|447.39|0
1634927110000|2021-10-22 18:25:10|449.79|447.39|449.79|447.39|449.96|447.56|449.79|447.39|0
1634927120000|2021-10-22 18:25:20|449.96|447.56|450.13|447.73|450.13|447.73|449.96|447.56|0
1634927130000|2021-10-22 18:25:30|450.3|447.9|450.13|447.73|450.3|447.9|450.13|447.73|0
1634927140000|2021-10-22 18:25:40|450.3|447.9|450.47|448.07|450.47|448.07|450.3|447.9|0
1634927160000|2021-10-22 18:26:00|450.63|448.23|450.3|447.9|450.63|448.23|450.3|447.9|0
1634927170000|2021-10-22 18:26:10|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1634927190000|2021-10-22 18:26:30|450.55|448.15|450.47|448.07|450.55|448.15|450.47|448.07|0
1634927210000|2021-10-22 18:26:50|450.63|448.23|450.8|448.4|450.8|448.4|450.47|448.07|0
1634927220000|2021-10-22 18:27:00|450.97|448.57|450.47|448.07|450.97|448.57|450.47|448.07|0
1634927230000|2021-10-22 18:27:10|450.3|447.9|450.63|448.23|450.63|448.23|450.3|447.9|0
1634927240000|2021-10-22 18:27:20|450.8|448.4|450.8|448.4|450.8|448.4|450.8|448.4|0
1634927250000|2021-10-22 18:27:30|450.63|448.23|450.8|448.4|450.8|448.4|450.63|448.23|0
1634927260000|2021-10-22 18:27:40|450.97|448.57|450.63|448.23|450.97|448.57|450.63|448.23|0
1634927270000|2021-10-22 18:27:50|450.8|448.4|450.97|448.57|450.97|448.57|450.8|448.4|0
1634927280000|2021-10-22 18:28:00|450.8|448.4|450.8|448.4|450.8|448.4|450.63|448.23|0
1634927290000|2021-10-22 18:28:10|450.63|448.23|450.63|448.23|450.63|448.23|450.46|448.06|0
1634927300000|2021-10-22 18:28:20|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1634927310000|2021-10-22 18:28:30|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1634927330000|2021-10-22 18:28:50|450.46|448.06|450.63|448.23|450.63|448.23|450.46|448.06|0
1634927340000|2021-10-22 18:29:00|450.8|448.4|450.97|448.57|450.97|448.57|450.63|448.23|0
1634927350000|2021-10-22 18:29:10|450.8|448.4|450.8|448.4|450.97|448.57|450.8|448.4|0
1634927360000|2021-10-22 18:29:20|450.97|448.57|450.97|448.57|450.97|448.57|450.88|448.48|0
1634927370000|2021-10-22 18:29:30|451.14|448.74|451.47|449.07|451.47|449.07|451.14|448.74|0
1634927400000|2021-10-22 18:30:00|451.64|449.24|451.47|449.07|451.64|449.24|451.47|449.07|0
1634927410000|2021-10-22 18:30:10|451.64|449.24|452.32|449.92|452.32|449.92|451.64|449.24|0
1634927420000|2021-10-22 18:30:20|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1634927430000|2021-10-22 18:30:30|452.65|450.25|452.82|450.42|452.82|450.42|452.65|450.25|0
1634927440000|2021-10-22 18:30:40|452.65|450.25|452.65|450.25|452.82|450.42|452.65|450.25|0
1634927450000|2021-10-22 18:30:50|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1634927460000|2021-10-22 18:31:00|452.99|450.59|452.82|450.42|452.99|450.59|452.82|450.42|0
1634927470000|2021-10-22 18:31:10|452.99|450.59|452.99|450.59|453.16|450.76|452.99|450.59|0
1634927480000|2021-10-22 18:31:20|453.16|450.76|453.16|450.76|453.16|450.76|452.99|450.59|0
1634927490000|2021-10-22 18:31:30|452.99|450.59|452.82|450.42|452.99|450.59|452.82|450.42|0
1634927500000|2021-10-22 18:31:40|452.99|450.59|452.99|450.59|452.99|450.59|452.82|450.42|0
1634927510000|2021-10-22 18:31:50|453.16|450.76|453.33|450.93|453.33|450.93|453.16|450.76|0
1634927520000|2021-10-22 18:32:00|453.24|450.84|453.67|451.27|453.67|451.27|453.24|450.84|0
1634927530000|2021-10-22 18:32:10|453.84|451.44|453.67|451.27|453.84|451.44|453.67|451.27|0
1634927540000|2021-10-22 18:32:20|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1634927550000|2021-10-22 18:32:30|454|451.6|454.34|451.94|454.34|451.94|454|451.6|0
1634927560000|2021-10-22 18:32:40|454.17|451.77|454.09|451.69|454.17|451.77|454|451.6|0
1634927570000|2021-10-22 18:32:50|454.17|451.77|454.17|451.77|454.34|451.94|454.17|451.77|0
1634927580000|2021-10-22 18:33:00|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1634927590000|2021-10-22 18:33:10|454.51|452.11|454.68|452.28|454.68|452.28|454.51|452.11|0
1634927610000|2021-10-22 18:33:30|454.51|452.11|454.68|452.28|454.68|452.28|454.34|451.94|0
1634927620000|2021-10-22 18:33:40|454.51|452.11|454.51|452.11|454.51|452.11|454.34|451.94|0
1634927640000|2021-10-22 18:34:00|454.68|452.28|454.34|451.94|454.68|452.28|454.34|451.94|0
1634927650000|2021-10-22 18:34:10|454.17|451.77|454.17|451.77|454.17|451.77|454|451.6|0
1634927660000|2021-10-22 18:34:20|454.51|452.11|454.51|452.11|454.68|452.28|454.51|452.11|0
1634927670000|2021-10-22 18:34:30|454.34|451.94|454.51|452.11|454.51|452.11|454.34|451.94|0
1634927680000|2021-10-22 18:34:40|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1634927690000|2021-10-22 18:34:50|454.51|452.11|454.51|452.11|454.68|452.28|454.34|451.94|0
1634927710000|2021-10-22 18:35:10|454.68|452.28|454.68|452.28|454.68|452.28|454.51|452.11|0
1634927720000|2021-10-22 18:35:20|454.51|452.11|454.68|452.28|454.76|452.36|454.51|452.11|0
1634927730000|2021-10-22 18:35:30|454.85|452.45|454.85|452.45|454.85|452.45|454.68|452.28|0
1634927750000|2021-10-22 18:35:50|454.51|452.11|454.85|452.45|454.85|452.45|454.51|452.11|0
1634927760000|2021-10-22 18:36:00|455.02|452.62|455.19|452.79|455.19|452.79|455.02|452.62|0
1634927770000|2021-10-22 18:36:10|455.36|452.96|455.52|453.12|455.52|453.12|455.36|452.96|0
1634927790000|2021-10-22 18:36:30|455.36|452.96|455.36|452.96|455.36|452.96|455.36|452.96|0
1634927800000|2021-10-22 18:36:40|455.52|453.12|455.69|453.29|455.69|453.29|455.52|453.12|0
1634927810000|2021-10-22 18:36:50|455.52|453.12|455.69|453.29|455.69|453.29|455.52|453.12|0
1634927820000|2021-10-22 18:37:00|455.52|453.12|455.69|453.29|455.69|453.29|455.52|453.12|0
1634927830000|2021-10-22 18:37:10|455.86|453.46|455.69|453.29|456.03|453.63|455.69|453.29|0
1634927840000|2021-10-22 18:37:20|455.86|453.46|455.86|453.46|455.86|453.46|455.69|453.29|0
1634927850000|2021-10-22 18:37:30|455.69|453.29|455.35|452.95|455.86|453.46|455.35|452.95|0
1634927860000|2021-10-22 18:37:40|455.19|452.79|455.19|452.79|455.19|452.79|455.19|452.79|0
1634927870000|2021-10-22 18:37:50|455.35|452.95|455.19|452.79|455.35|452.95|455.19|452.79|0
1634927880000|2021-10-22 18:38:00|455.02|452.62|455.02|452.62|455.02|452.62|455.02|452.62|0
1634927890000|2021-10-22 18:38:10|454.93|452.53|454.51|452.11|454.93|452.53|454.51|452.11|0
1634927930000|2021-10-22 18:38:50|454.34|451.94|454|451.6|454.34|451.94|454|451.6|0
1634927950000|2021-10-22 18:39:10|453.83|451.43|453.66|451.26|453.83|451.43|453.66|451.26|0
1634927960000|2021-10-22 18:39:20|453.5|451.1|453.33|450.93|453.5|451.1|453.33|450.93|0
1634927970000|2021-10-22 18:39:30|453.16|450.76|453.16|450.76|453.16|450.76|453.16|450.76|0
1634927980000|2021-10-22 18:39:40|453.33|450.93|452.99|450.59|453.33|450.93|452.99|450.59|0
1634927990000|2021-10-22 18:39:50|453.16|450.76|452.82|450.42|453.16|450.76|452.82|450.42|0
1634928000000|2021-10-22 18:40:00|452.99|450.59|453.33|450.93|453.33|450.93|452.99|450.59|0
1634928010000|2021-10-22 18:40:10|453.49|451.09|453.16|450.76|453.49|451.09|453.16|450.76|0
1634928020000|2021-10-22 18:40:20|453.33|450.93|453.66|451.26|453.66|451.26|453.33|450.93|0
1634928040000|2021-10-22 18:40:40|453.49|451.09|453.49|451.09|453.66|451.26|453.49|451.09|0
1634928050000|2021-10-22 18:40:50|453.66|451.26|453.66|451.26|453.66|451.26|453.66|451.26|0
1634928060000|2021-10-22 18:41:00|453.49|451.09|452.82|450.42|453.49|451.09|452.82|450.42|0
1634928070000|2021-10-22 18:41:10|452.99|450.59|452.99|450.59|453.16|450.76|452.99|450.59|0
1634928080000|2021-10-22 18:41:20|453.16|450.76|453.16|450.76|453.16|450.76|453.16|450.76|0
1634928090000|2021-10-22 18:41:30|453.33|450.93|453.33|450.93|453.33|450.93|453.33|450.93|0
1634928100000|2021-10-22 18:41:40|453.16|450.76|453.16|450.76|453.16|450.76|453.16|450.76|0
1634928110000|2021-10-22 18:41:50|452.82|450.42|452.65|450.25|452.82|450.42|452.65|450.25|0
1634928120000|2021-10-22 18:42:00|452.99|450.59|452.82|450.42|453.16|450.76|452.82|450.42|0
1634928130000|2021-10-22 18:42:10|452.99|450.59|452.99|450.59|452.99|450.59|452.82|450.42|0
1634928140000|2021-10-22 18:42:20|452.82|450.42|452.82|450.42|452.82|450.42|452.65|450.25|0
1634928150000|2021-10-22 18:42:30|452.99|450.59|452.99|450.59|452.99|450.59|452.99|450.59|0
1634928160000|2021-10-22 18:42:40|452.82|450.42|452.99|450.59|452.99|450.59|452.82|450.42|0
1634928170000|2021-10-22 18:42:50|453.16|450.76|452.99|450.59|453.16|450.76|452.82|450.42|0
1634928180000|2021-10-22 18:43:00|452.82|450.42|452.82|450.42|452.99|450.59|452.82|450.42|0
1634928190000|2021-10-22 18:43:10|452.99|450.59|452.99|450.59|452.99|450.59|452.99|450.59|0
1634928200000|2021-10-22 18:43:20|452.82|450.42|452.65|450.25|452.82|450.42|452.65|450.25|0
1634928210000|2021-10-22 18:43:30|452.82|450.42|452.82|450.42|452.99|450.59|452.82|450.42|0
1634928220000|2021-10-22 18:43:40|452.99|450.59|452.99|450.59|452.99|450.59|452.99|450.59|0
1634928230000|2021-10-22 18:43:50|453.16|450.76|452.99|450.59|453.16|450.76|452.99|450.59|0
1634928240000|2021-10-22 18:44:00|453.16|450.76|453.32|450.92|453.32|450.92|453.16|450.76|0
1634928250000|2021-10-22 18:44:10|453.49|451.09|453.32|450.92|453.49|451.09|453.32|450.92|0
1634928260000|2021-10-22 18:44:20|452.99|450.59|453.16|450.76|453.16|450.76|452.99|450.59|0
1634928270000|2021-10-22 18:44:30|452.99|450.59|452.99|450.59|453.07|450.67|452.99|450.59|0
1634928280000|2021-10-22 18:44:40|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1634928290000|2021-10-22 18:44:50|452.65|450.25|452.82|450.42|452.82|450.42|452.65|450.25|0
1634928300000|2021-10-22 18:45:00|452.65|450.25|452.48|450.08|452.65|450.25|452.48|450.08|0
1634928310000|2021-10-22 18:45:10|452.65|450.25|452.65|450.25|452.65|450.25|452.48|450.08|0
1634928320000|2021-10-22 18:45:20|452.82|450.42|452.65|450.25|452.82|450.42|452.65|450.25|0
1634928330000|2021-10-22 18:45:30|452.48|450.08|452.48|450.08|452.48|450.08|452.31|449.91|0
1634928340000|2021-10-22 18:45:40|452.39|449.99|452.48|450.08|452.48|450.08|452.39|449.99|0
1634928350000|2021-10-22 18:45:50|452.65|450.25|452.65|450.25|452.65|450.25|452.65|450.25|0
1634928360000|2021-10-22 18:46:00|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1634928370000|2021-10-22 18:46:10|452.99|450.59|452.82|450.42|452.99|450.59|452.82|450.42|0
1634928380000|2021-10-22 18:46:20|452.73|450.33|452.65|450.25|452.82|450.42|452.65|450.25|0
1634928390000|2021-10-22 18:46:30|452.48|450.08|452.31|449.91|452.48|450.08|452.31|449.91|0
1634928400000|2021-10-22 18:46:40|452.48|450.08|452.48|450.08|452.48|450.08|452.31|449.91|0
1634928410000|2021-10-22 18:46:50|452.65|450.25|452.48|450.08|452.82|450.42|452.48|450.08|0
1634928420000|2021-10-22 18:47:00|452.31|449.91|452.65|450.25|452.65|450.25|452.31|449.91|0
1634928430000|2021-10-22 18:47:10|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1634928440000|2021-10-22 18:47:20|452.99|450.59|452.99|450.59|452.99|450.59|452.99|450.59|0
1634928450000|2021-10-22 18:47:30|452.65|450.25|452.65|450.25|452.65|450.25|452.48|450.08|0
1634928460000|2021-10-22 18:47:40|452.73|450.33|452.82|450.42|452.82|450.42|452.65|450.25|0
1634928470000|2021-10-22 18:47:50|452.73|450.33|452.82|450.42|452.82|450.42|452.65|450.25|0
1634928480000|2021-10-22 18:48:00|452.65|450.25|452.48|450.08|452.65|450.25|452.48|450.08|0
1634928490000|2021-10-22 18:48:10|452.65|450.25|452.65|450.25|452.65|450.25|452.48|450.08|0
1634928510000|2021-10-22 18:48:30|452.98|450.58|452.98|450.58|452.98|450.58|452.82|450.42|0
1634928520000|2021-10-22 18:48:40|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1634928530000|2021-10-22 18:48:50|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1634928540000|2021-10-22 18:49:00|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1634928550000|2021-10-22 18:49:10|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1634928560000|2021-10-22 18:49:20|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1634928570000|2021-10-22 18:49:30|452.9|450.5|453.15|450.75|453.15|450.75|452.9|450.5|0
1634928580000|2021-10-22 18:49:40|452.98|450.58|452.82|450.42|452.98|450.58|452.82|450.42|0
1634928590000|2021-10-22 18:49:50|452.98|450.58|453.15|450.75|453.32|450.92|452.98|450.58|0
1634928600000|2021-10-22 18:50:00|452.98|450.58|452.98|450.58|452.98|450.58|452.82|450.42|0
1634928610000|2021-10-22 18:50:10|453.15|450.75|453.15|450.75|453.32|450.92|453.15|450.75|0
1634928620000|2021-10-22 18:50:20|453.07|450.67|452.98|450.58|453.07|450.67|452.98|450.58|0
1634928630000|2021-10-22 18:50:30|453.15|450.75|453.32|450.92|453.32|450.92|453.15|450.75|0
1634928640000|2021-10-22 18:50:40|452.98|450.58|453.15|450.75|453.15|450.75|452.98|450.58|0
1634928650000|2021-10-22 18:50:50|452.98|450.58|452.98|450.58|453.15|450.75|452.98|450.58|0
1634928660000|2021-10-22 18:51:00|452.82|450.42|452.48|450.08|452.82|450.42|452.48|450.08|0
1634928670000|2021-10-22 18:51:10|452.31|449.91|452.31|449.91|452.31|449.91|452.31|449.91|0
1634928680000|2021-10-22 18:51:20|452.14|449.74|451.97|449.57|452.14|449.74|451.97|449.57|0
1634928690000|2021-10-22 18:51:30|451.63|449.23|451.8|449.4|451.8|449.4|451.63|449.23|0
1634928700000|2021-10-22 18:51:40|451.63|449.23|451.3|448.9|451.8|449.4|451.3|448.9|0
1634928710000|2021-10-22 18:51:50|451.47|449.07|451.47|449.07|451.63|449.23|451.47|449.07|0
1634928720000|2021-10-22 18:52:00|451.63|449.23|451.3|448.9|451.63|449.23|451.3|448.9|0
1634928730000|2021-10-22 18:52:10|451.47|449.07|451.3|448.9|451.47|449.07|451.3|448.9|0
1634928740000|2021-10-22 18:52:20|450.96|448.56|451.3|448.9|451.3|448.9|450.96|448.56|0
1634928750000|2021-10-22 18:52:30|451.13|448.73|450.96|448.56|451.13|448.73|450.96|448.56|0
1634928760000|2021-10-22 18:52:40|450.79|448.39|450.62|448.22|450.79|448.39|450.62|448.22|0
1634928770000|2021-10-22 18:52:50|450.45|448.05|450.62|448.22|450.62|448.22|450.45|448.05|0
1634928780000|2021-10-22 18:53:00|450.7|448.3|450.62|448.22|450.79|448.39|450.62|448.22|0
1634928790000|2021-10-22 18:53:10|450.79|448.39|450.7|448.3|450.96|448.56|450.7|448.3|0
1634928800000|2021-10-22 18:53:20|450.79|448.39|451.3|448.9|451.3|448.9|450.79|448.39|0
1634928810000|2021-10-22 18:53:30|451.47|449.07|451.47|449.07|451.47|449.07|451.47|449.07|0
1634928830000|2021-10-22 18:53:50|451.63|449.23|451.63|449.23|451.63|449.23|451.63|449.23|0
1634928840000|2021-10-22 18:54:00|451.8|449.4|451.46|449.06|451.8|449.4|451.46|449.06|0
1634928850000|2021-10-22 18:54:10|451.63|449.23|451.63|449.23|451.8|449.4|451.63|449.23|0
1634928860000|2021-10-22 18:54:20|451.46|449.06|451.3|448.9|451.46|449.06|451.3|448.9|0
1634928870000|2021-10-22 18:54:30|451.13|448.73|450.79|448.39|451.13|448.73|450.79|448.39|0
1634928880000|2021-10-22 18:54:40|450.7|448.3|451.13|448.73|451.13|448.73|450.7|448.3|0
1634928890000|2021-10-22 18:54:50|450.96|448.56|451.13|448.73|451.13|448.73|450.96|448.56|0
1634928900000|2021-10-22 18:55:00|451.3|448.9|451.13|448.73|451.3|448.9|451.13|448.73|0
1634928910000|2021-10-22 18:55:10|450.96|448.56|450.96|448.56|451.13|448.73|450.96|448.56|0
1634928920000|2021-10-22 18:55:20|451.13|448.73|450.96|448.56|451.13|448.73|450.96|448.56|0
1634928930000|2021-10-22 18:55:30|450.79|448.39|450.62|448.22|450.79|448.39|450.62|448.22|0
1634928940000|2021-10-22 18:55:40|450.79|448.39|450.96|448.56|450.96|448.56|450.79|448.39|0
1634928950000|2021-10-22 18:55:50|450.79|448.39|450.79|448.39|450.79|448.39|450.79|448.39|0
1634928960000|2021-10-22 18:56:00|450.7|448.3|450.7|448.3|450.79|448.39|450.7|448.3|0
1634928970000|2021-10-22 18:56:10|450.79|448.39|450.96|448.56|450.96|448.56|450.62|448.22|0
1634928980000|2021-10-22 18:56:20|450.79|448.39|450.79|448.39|450.96|448.56|450.79|448.39|0
1634928990000|2021-10-22 18:56:30|450.96|448.56|450.62|448.22|450.96|448.56|450.62|448.22|0
1634929000000|2021-10-22 18:56:40|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1634929010000|2021-10-22 18:56:50|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634929020000|2021-10-22 18:57:00|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1634929040000|2021-10-22 18:57:20|450.28|447.88|450.28|447.88|450.45|448.05|450.28|447.88|0
1634929050000|2021-10-22 18:57:30|450.45|448.05|450.62|448.22|450.62|448.22|450.45|448.05|0
1634929060000|2021-10-22 18:57:40|450.45|448.05|450.45|448.05|450.45|448.05|450.28|447.88|0
1634929070000|2021-10-22 18:57:50|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634929080000|2021-10-22 18:58:00|450.45|448.05|450.28|447.88|450.45|448.05|450.28|447.88|0
1634929090000|2021-10-22 18:58:10|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1634929110000|2021-10-22 18:58:30|450.28|447.88|450.12|447.72|450.28|447.88|450.12|447.72|0
1634929120000|2021-10-22 18:58:40|450.28|447.88|450.12|447.72|450.28|447.88|450.12|447.72|0
1634929130000|2021-10-22 18:58:50|450.28|447.88|450.12|447.72|450.28|447.88|450.12|447.72|0
1634929140000|2021-10-22 18:59:00|449.95|447.55|450.12|447.72|450.12|447.72|449.95|447.55|0
1634929160000|2021-10-22 18:59:20|449.95|447.55|449.95|447.55|450.12|447.72|449.95|447.55|0
1634929170000|2021-10-22 18:59:30|450.12|447.72|450.12|447.72|450.12|447.72|449.95|447.55|0
1634929180000|2021-10-22 18:59:40|449.95|447.55|449.61|447.21|449.95|447.55|449.61|447.21|0
1634929190000|2021-10-22 18:59:50|449.78|447.38|449.78|447.38|449.95|447.55|449.78|447.38|0
1634929200000|2021-10-22 19:00:00|449.61|447.21|449.61|447.21|449.78|447.38|449.61|447.21|0
1634929210000|2021-10-22 19:00:10|449.44|447.04|449.11|446.71|449.44|447.04|449.11|446.71|0
1634929220000|2021-10-22 19:00:20|448.94|446.54|449.61|447.21|449.61|447.21|448.94|446.54|0
1634929230000|2021-10-22 19:00:30|449.44|447.04|449.27|446.87|449.61|447.21|449.11|446.71|0
1634929240000|2021-10-22 19:00:40|449.44|447.04|449.95|447.55|449.95|447.55|449.44|447.04|0
1634929250000|2021-10-22 19:00:50|450.12|447.72|450.12|447.72|450.12|447.72|449.95|447.55|0
1634929260000|2021-10-22 19:01:00|450.03|447.63|450.28|447.88|450.28|447.88|450.03|447.63|0
1634929270000|2021-10-22 19:01:10|450.2|447.8|450.11|447.71|450.2|447.8|450.11|447.71|0
1634929280000|2021-10-22 19:01:20|450.28|447.88|450.11|447.71|450.45|448.05|450.11|447.71|0
1634929290000|2021-10-22 19:01:30|450.2|447.8|449.95|447.55|450.28|447.88|449.95|447.55|0
1634929300000|2021-10-22 19:01:40|450.11|447.71|450.11|447.71|450.28|447.88|450.11|447.71|0
1634929310000|2021-10-22 19:01:50|450.03|447.63|450.03|447.63|450.03|447.63|450.03|447.63|0
1634929320000|2021-10-22 19:02:00|449.95|447.55|449.11|446.71|449.95|447.55|448.94|446.54|0
1634929330000|2021-10-22 19:02:10|448.94|446.54|448.77|446.37|448.94|446.54|448.77|446.37|0
1634929340000|2021-10-22 19:02:20|448.43|446.03|448.77|446.37|448.77|446.37|448.43|446.03|0
1634929350000|2021-10-22 19:02:30|448.94|446.54|448.77|446.37|448.94|446.54|448.77|446.37|0
1634929360000|2021-10-22 19:02:40|448.94|446.54|448.85|446.45|448.94|446.54|448.85|446.45|0
1634929370000|2021-10-22 19:02:50|448.6|446.2|448.77|446.37|448.94|446.54|448.6|446.2|0
1634929380000|2021-10-22 19:03:00|448.6|446.2|448.26|445.86|448.6|446.2|448.26|445.86|0
1634929390000|2021-10-22 19:03:10|448.43|446.03|448.77|446.37|448.77|446.37|448.1|445.7|0
1634929400000|2021-10-22 19:03:20|448.94|446.54|448.26|445.86|448.94|446.54|448.26|445.86|0
1634929410000|2021-10-22 19:03:30|448.1|445.7|448.26|445.86|448.26|445.86|448.1|445.7|0
1634929420000|2021-10-22 19:03:40|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1634929430000|2021-10-22 19:03:50|447.93|445.53|447.93|445.53|447.93|445.53|447.93|445.53|0
1634929440000|2021-10-22 19:04:00|448.26|445.86|448.6|446.2|448.6|446.2|448.26|445.86|0
1634929450000|2021-10-22 19:04:10|448.43|446.03|448.35|445.95|448.43|446.03|448.26|445.86|0
1634929460000|2021-10-22 19:04:20|448.43|446.03|448.43|446.03|448.43|446.03|448.43|446.03|0
1634929470000|2021-10-22 19:04:30|448.26|445.86|448.43|446.03|448.43|446.03|448.26|445.86|0
1634929480000|2021-10-22 19:04:40|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1634929490000|2021-10-22 19:04:50|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1634929500000|2021-10-22 19:05:00|448.43|446.03|448.43|446.03|448.43|446.03|448.26|445.86|0
1634929510000|2021-10-22 19:05:10|448.6|446.2|448.6|446.2|448.6|446.2|448.6|446.2|0
1634929520000|2021-10-22 19:05:20|448.77|446.37|448.94|446.54|448.94|446.54|448.77|446.37|0
1634929530000|2021-10-22 19:05:30|448.77|446.37|449.44|447.04|449.44|447.04|448.77|446.37|0
1634929540000|2021-10-22 19:05:40|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634929550000|2021-10-22 19:05:50|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634929560000|2021-10-22 19:06:00|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634929570000|2021-10-22 19:06:10|449.44|447.04|449.27|446.87|449.44|447.04|449.27|446.87|0
1634929580000|2021-10-22 19:06:20|449.1|446.7|449.1|446.7|449.1|446.7|448.94|446.54|0
1634929590000|2021-10-22 19:06:30|449.27|446.87|449.61|447.21|449.61|447.21|449.27|446.87|0
1634929600000|2021-10-22 19:06:40|449.44|447.04|449.44|447.04|449.44|447.04|449.44|447.04|0
1634929610000|2021-10-22 19:06:50|449.27|446.87|449.61|447.21|449.61|447.21|449.27|446.87|0
1634929620000|2021-10-22 19:07:00|449.44|447.04|448.94|446.54|449.44|447.04|448.94|446.54|0
1634929630000|2021-10-22 19:07:10|449.1|446.7|449.1|446.7|449.1|446.7|448.94|446.54|0
1634929640000|2021-10-22 19:07:20|449.27|446.87|449.1|446.7|449.27|446.87|449.1|446.7|0
1634929650000|2021-10-22 19:07:30|449.44|447.04|449.27|446.87|449.44|447.04|449.27|446.87|0
1634929660000|2021-10-22 19:07:40|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1634929670000|2021-10-22 19:07:50|449.1|446.7|448.94|446.54|449.27|446.87|448.94|446.54|0
1634929680000|2021-10-22 19:08:00|449.1|446.7|448.93|446.53|449.1|446.7|448.93|446.53|0
1634929690000|2021-10-22 19:08:10|448.6|446.2|448.6|446.2|448.6|446.2|448.43|446.03|0
1634929700000|2021-10-22 19:08:20|448.77|446.37|449.78|447.38|449.78|447.38|448.77|446.37|0
1634929710000|2021-10-22 19:08:30|449.94|447.54|449.61|447.21|449.94|447.54|449.61|447.21|0
1634929720000|2021-10-22 19:08:40|449.27|446.87|449.1|446.7|449.27|446.87|449.1|446.7|0
1634929730000|2021-10-22 19:08:50|449.18|446.78|449.02|446.62|449.18|446.78|448.93|446.53|0
1634929740000|2021-10-22 19:09:00|448.93|446.53|449.1|446.7|449.1|446.7|448.77|446.37|0
1634929750000|2021-10-22 19:09:10|449.44|447.04|449.61|447.21|449.61|447.21|449.44|447.04|0
1634929760000|2021-10-22 19:09:20|449.44|447.04|449.44|447.04|449.44|447.04|449.27|446.87|0
1634929770000|2021-10-22 19:09:30|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1634929780000|2021-10-22 19:09:40|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1634929790000|2021-10-22 19:09:50|449.61|447.21|449.44|447.04|449.61|447.21|449.44|447.04|0
1634929800000|2021-10-22 19:10:00|449.61|447.21|449.61|447.21|449.77|447.37|449.61|447.21|0
1634929810000|2021-10-22 19:10:10|449.77|447.37|449.61|447.21|449.77|447.37|449.61|447.21|0
1634929820000|2021-10-22 19:10:20|449.77|447.37|449.61|447.21|449.77|447.37|449.61|447.21|0
1634929830000|2021-10-22 19:10:30|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1634929840000|2021-10-22 19:10:40|449.1|446.7|449.44|447.04|449.44|447.04|449.1|446.7|0
1634929850000|2021-10-22 19:10:50|449.27|446.87|449.1|446.7|449.27|446.87|449.1|446.7|0
1634929860000|2021-10-22 19:11:00|448.93|446.53|448.43|446.03|448.93|446.53|448.43|446.03|0
1634929870000|2021-10-22 19:11:10|448.6|446.2|448.34|445.94|448.6|446.2|448.34|445.94|0
1634929880000|2021-10-22 19:11:20|448.43|446.03|448.26|445.86|448.43|446.03|448.09|445.69|0
1634929890000|2021-10-22 19:11:30|448.09|445.69|448.26|445.86|448.26|445.86|448.09|445.69|0
1634929900000|2021-10-22 19:11:40|448.43|446.03|448.43|446.03|448.43|446.03|448.43|446.03|0
1634929910000|2021-10-22 19:11:50|448.6|446.2|448.26|445.86|448.6|446.2|448.26|445.86|0
1634929920000|2021-10-22 19:12:00|448.43|446.03|448.26|445.86|448.43|446.03|448.09|445.69|0
1634929930000|2021-10-22 19:12:10|448.09|445.69|448.26|445.86|448.26|445.86|448.09|445.69|0
1634929940000|2021-10-22 19:12:20|448.43|446.03|448.26|445.86|448.43|446.03|448.26|445.86|0
1634929950000|2021-10-22 19:12:30|448.09|445.69|448.26|445.86|448.26|445.86|448.09|445.69|0
1634929960000|2021-10-22 19:12:40|448.43|446.03|448.6|446.2|448.6|446.2|448.26|445.86|0
1634929970000|2021-10-22 19:12:50|448.93|446.53|449.1|446.7|449.1|446.7|448.93|446.53|0
1634929980000|2021-10-22 19:13:00|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634929990000|2021-10-22 19:13:10|448.76|446.36|448.93|446.53|449.1|446.7|448.76|446.36|0
1634930000000|2021-10-22 19:13:20|449.1|446.7|448.76|446.36|449.1|446.7|448.76|446.36|0
1634930010000|2021-10-22 19:13:30|448.93|446.53|448.6|446.2|448.93|446.53|448.6|446.2|0
1634930020000|2021-10-22 19:13:40|448.76|446.36|448.6|446.2|448.93|446.53|448.6|446.2|0
1634930030000|2021-10-22 19:13:50|448.93|446.53|448.93|446.53|449.1|446.7|448.93|446.53|0
1634930040000|2021-10-22 19:14:00|448.76|446.36|448.93|446.53|449.1|446.7|448.76|446.36|0
1634930050000|2021-10-22 19:14:10|448.76|446.36|448.6|446.2|448.76|446.36|448.6|446.2|0
1634930060000|2021-10-22 19:14:20|448.43|446.03|448.76|446.36|448.76|446.36|448.43|446.03|0
1634930070000|2021-10-22 19:14:30|448.43|446.03|448.43|446.03|448.6|446.2|448.43|446.03|0
1634930080000|2021-10-22 19:14:40|448.6|446.2|448.6|446.2|448.76|446.36|448.6|446.2|0
1634930090000|2021-10-22 19:14:50|448.76|446.36|448.6|446.2|448.76|446.36|448.6|446.2|0
1634930100000|2021-10-22 19:15:00|448.76|446.36|449.1|446.7|449.1|446.7|448.76|446.36|0
1634930110000|2021-10-22 19:15:10|448.93|446.53|449.1|446.7|449.1|446.7|448.93|446.53|0
1634930120000|2021-10-22 19:15:20|449.27|446.87|449.1|446.7|449.27|446.87|448.76|446.36|0
1634930130000|2021-10-22 19:15:30|449.44|447.04|449.1|446.7|449.44|447.04|449.1|446.7|0
1634930140000|2021-10-22 19:15:40|448.93|446.53|448.93|446.53|448.93|446.53|448.76|446.36|0
1634930150000|2021-10-22 19:15:50|449.1|446.7|449.1|446.7|449.27|446.87|449.1|446.7|0
1634930160000|2021-10-22 19:16:00|449.27|446.87|449.6|447.2|449.6|447.2|449.27|446.87|0
1634930170000|2021-10-22 19:16:10|449.77|447.37|450.11|447.71|450.11|447.71|449.77|447.37|0
1634930180000|2021-10-22 19:16:20|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634930190000|2021-10-22 19:16:30|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1634930200000|2021-10-22 19:16:40|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1634930210000|2021-10-22 19:16:50|450.45|448.05|450.28|447.88|450.45|448.05|450.28|447.88|0
1634930220000|2021-10-22 19:17:00|450.45|448.05|450.28|447.88|450.45|448.05|450.28|447.88|0
1634930230000|2021-10-22 19:17:10|450.45|448.05|450.28|447.88|450.45|448.05|450.28|447.88|0
1634930240000|2021-10-22 19:17:20|450.11|447.71|449.94|447.54|450.11|447.71|449.77|447.37|0
1634930250000|2021-10-22 19:17:30|449.85|447.45|449.77|447.37|449.85|447.45|449.77|447.37|0
1634930260000|2021-10-22 19:17:40|449.94|447.54|449.94|447.54|449.94|447.54|449.77|447.37|0
1634930280000|2021-10-22 19:18:00|450.11|447.71|449.77|447.37|450.11|447.71|449.77|447.37|0
1634930290000|2021-10-22 19:18:10|449.94|447.54|449.77|447.37|449.94|447.54|449.77|447.37|0
1634930300000|2021-10-22 19:18:20|449.44|447.04|449.27|446.87|449.44|447.04|449.27|446.87|0
1634930310000|2021-10-22 19:18:30|449.01|446.61|448.93|446.53|449.1|446.7|448.93|446.53|0
1634930320000|2021-10-22 19:18:40|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634930330000|2021-10-22 19:18:50|448.59|446.19|448.43|446.03|448.59|446.19|448.43|446.03|0
1634930340000|2021-10-22 19:19:00|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1634930350000|2021-10-22 19:19:10|448.43|446.03|448.26|445.86|448.43|446.03|448.26|445.86|0
1634930360000|2021-10-22 19:19:20|448.09|445.69|447.42|445.02|448.09|445.69|447.42|445.02|0
1634930370000|2021-10-22 19:19:30|447.59|445.19|447.08|444.68|447.59|445.19|447.08|444.68|0
1634930380000|2021-10-22 19:19:40|447.42|445.02|447.42|445.02|447.42|445.02|447.25|444.85|0
1634930390000|2021-10-22 19:19:50|447.25|444.85|447.25|444.85|447.25|444.85|447.08|444.68|0
1634930400000|2021-10-22 19:20:00|447.42|445.02|447.75|445.35|447.75|445.35|447.42|445.02|0
1634930410000|2021-10-22 19:20:10|447.25|444.85|447.59|445.19|447.59|445.19|447.25|444.85|0
1634930420000|2021-10-22 19:20:20|447.25|444.85|447.42|445.02|447.42|445.02|447.25|444.85|0
1634930430000|2021-10-22 19:20:30|447.59|445.19|448.59|446.19|448.59|446.19|447.59|445.19|0
1634930440000|2021-10-22 19:20:40|448.51|446.11|448.26|445.86|448.51|446.11|448.26|445.86|0
1634930450000|2021-10-22 19:20:50|448.43|446.03|448.43|446.03|448.43|446.03|448.26|445.86|0
1634930460000|2021-10-22 19:21:00|448.09|445.69|447.92|445.52|448.09|445.69|447.92|445.52|0
1634930470000|2021-10-22 19:21:10|448.09|445.69|448.26|445.86|448.26|445.86|448.09|445.69|0
1634930480000|2021-10-22 19:21:20|448.43|446.03|448.43|446.03|448.43|446.03|448.43|446.03|0
1634930490000|2021-10-22 19:21:30|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1634930500000|2021-10-22 19:21:40|448.59|446.19|448.43|446.03|448.59|446.19|448.43|446.03|0
1634930510000|2021-10-22 19:21:50|448.59|446.19|448.43|446.03|448.59|446.19|448.43|446.03|0
1634930520000|2021-10-22 19:22:00|448.51|446.11|448.76|446.36|448.76|446.36|448.51|446.11|0
1634930530000|2021-10-22 19:22:10|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634930540000|2021-10-22 19:22:20|448.76|446.36|448.76|446.36|448.93|446.53|448.76|446.36|0
1634930550000|2021-10-22 19:22:30|448.67|446.27|448.76|446.36|448.76|446.36|448.59|446.19|0
1634930560000|2021-10-22 19:22:40|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1634930570000|2021-10-22 19:22:50|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1634930580000|2021-10-22 19:23:00|448.93|446.53|449.1|446.7|449.1|446.7|448.93|446.53|0
1634930590000|2021-10-22 19:23:10|449.27|446.87|449.1|446.7|449.27|446.87|449.1|446.7|0
1634930600000|2021-10-22 19:23:20|449.27|446.87|449.27|446.87|449.43|447.03|449.27|446.87|0
1634930610000|2021-10-22 19:23:30|449.43|447.03|449.6|447.2|449.6|447.2|449.43|447.03|0
1634930620000|2021-10-22 19:23:40|449.43|447.03|448.93|446.53|449.43|447.03|448.93|446.53|0
1634930630000|2021-10-22 19:23:50|449.1|446.7|448.93|446.53|449.1|446.7|448.93|446.53|0
1634930640000|2021-10-22 19:24:00|448.76|446.36|448.59|446.19|448.93|446.53|448.59|446.19|0
1634930650000|2021-10-22 19:24:10|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1634930660000|2021-10-22 19:24:20|448.93|446.53|448.26|445.86|448.93|446.53|448.26|445.86|0
1634930670000|2021-10-22 19:24:30|447.92|445.52|448.09|445.69|448.09|445.69|447.92|445.52|0
1634930680000|2021-10-22 19:24:40|448.26|445.86|447.92|445.52|448.26|445.86|447.92|445.52|0
1634930690000|2021-10-22 19:24:50|448.26|445.86|448.26|445.86|448.42|446.02|448.26|445.86|0
1634930700000|2021-10-22 19:25:00|448.42|446.02|448.26|445.86|448.42|446.02|448.26|445.86|0
1634930710000|2021-10-22 19:25:10|447.92|445.52|448.09|445.69|448.09|445.69|447.92|445.52|0
1634930720000|2021-10-22 19:25:20|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1634930730000|2021-10-22 19:25:30|448.17|445.77|448.26|445.86|448.42|446.02|448.17|445.77|0
1634930740000|2021-10-22 19:25:40|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1634930750000|2021-10-22 19:25:50|448.26|445.86|447.92|445.52|448.26|445.86|447.92|445.52|0
1634930760000|2021-10-22 19:26:00|447.75|445.35|448.42|446.02|448.42|446.02|447.75|445.35|0
1634930770000|2021-10-22 19:26:10|448.59|446.19|448.76|446.36|448.76|446.36|448.59|446.19|0
1634930780000|2021-10-22 19:26:20|448.59|446.19|448.59|446.19|448.59|446.19|448.42|446.02|0
1634930790000|2021-10-22 19:26:30|448.76|446.36|448.59|446.19|448.76|446.36|448.59|446.19|0
1634930810000|2021-10-22 19:26:50|448.42|446.02|448.59|446.19|448.59|446.19|448.42|446.02|0
1634930820000|2021-10-22 19:27:00|448.42|446.02|448.42|446.02|448.42|446.02|448.26|445.86|0
1634930830000|2021-10-22 19:27:10|448.26|445.86|448.59|446.19|448.59|446.19|448.26|445.86|0
1634930840000|2021-10-22 19:27:20|448.42|446.02|448.09|445.69|448.42|446.02|448.09|445.69|0
1634930850000|2021-10-22 19:27:30|447.92|445.52|448.09|445.69|448.09|445.69|447.92|445.52|0
1634930860000|2021-10-22 19:27:40|447.92|445.52|447.75|445.35|447.92|445.52|447.75|445.35|0
1634930870000|2021-10-22 19:27:50|447.92|445.52|447.75|445.35|447.92|445.52|447.75|445.35|0
1634930880000|2021-10-22 19:28:00|447.66|445.26|448|445.6|448|445.6|447.66|445.26|0
1634930890000|2021-10-22 19:28:10|448.09|445.69|448.09|445.69|448.25|445.85|448.09|445.69|0
1634930900000|2021-10-22 19:28:20|448.25|445.85|447.75|445.35|448.25|445.85|447.58|445.18|0
1634930910000|2021-10-22 19:28:30|447.58|445.18|447.58|445.18|447.58|445.18|447.42|445.02|0
1634930920000|2021-10-22 19:28:40|447.42|445.02|447.75|445.35|447.75|445.35|447.42|445.02|0
1634930930000|2021-10-22 19:28:50|447.92|445.52|448.09|445.69|448.09|445.69|447.92|445.52|0
1634930940000|2021-10-22 19:29:00|448.25|445.85|448.09|445.69|448.25|445.85|448.09|445.69|0
1634930950000|2021-10-22 19:29:10|448.25|445.85|448.59|446.19|448.59|446.19|448.25|445.85|0
1634930960000|2021-10-22 19:29:20|448.42|446.02|448.25|445.85|448.59|446.19|448.25|445.85|0
1634930970000|2021-10-22 19:29:30|447.92|445.52|448.59|446.19|448.59|446.19|447.92|445.52|0
1634930980000|2021-10-22 19:29:40|448.25|445.85|448.42|446.02|448.42|446.02|448.25|445.85|0
1634930990000|2021-10-22 19:29:50|448.25|445.85|448.59|446.19|448.59|446.19|448.25|445.85|0
1634931000000|2021-10-22 19:30:00|448.93|446.53|449.17|446.77|449.26|446.86|448.93|446.53|0
1634931010000|2021-10-22 19:30:10|449.43|447.03|449.6|447.2|449.77|447.37|449.43|447.03|0
1634931020000|2021-10-22 19:30:20|449.77|447.37|449.6|447.2|449.93|447.53|449.6|447.2|0
1634931030000|2021-10-22 19:30:30|449.77|447.37|449.43|447.03|449.77|447.37|449.43|447.03|0
1634931040000|2021-10-22 19:30:40|449.26|446.86|449.43|447.03|449.43|447.03|449.26|446.86|0
1634931050000|2021-10-22 19:30:50|449.26|446.86|449.43|447.03|449.43|447.03|449.26|446.86|0
1634931060000|2021-10-22 19:31:00|449.6|447.2|449.93|447.53|449.93|447.53|449.6|447.2|0
1634931070000|2021-10-22 19:31:10|450.1|447.7|449.93|447.53|450.1|447.7|449.93|447.53|0
1634931080000|2021-10-22 19:31:20|450.1|447.7|449.77|447.37|450.1|447.7|449.6|447.2|0
1634931090000|2021-10-22 19:31:30|450.1|447.7|450.44|448.04|450.44|448.04|450.1|447.7|0
1634931100000|2021-10-22 19:31:40|450.94|448.54|450.94|448.54|451.11|448.71|450.94|448.54|0
1634931110000|2021-10-22 19:31:50|451.11|448.71|451.45|449.05|451.45|449.05|451.11|448.71|0
1634931120000|2021-10-22 19:32:00|451.28|448.88|451.28|448.88|451.28|448.88|450.94|448.54|0
1634931130000|2021-10-22 19:32:10|450.94|448.54|451.36|448.96|451.36|448.96|450.94|448.54|0
1634931140000|2021-10-22 19:32:20|451.28|448.88|451.28|448.88|451.28|448.88|451.11|448.71|0
1634931150000|2021-10-22 19:32:30|451.62|449.22|451.62|449.22|451.62|449.22|451.45|449.05|0
1634931160000|2021-10-22 19:32:40|451.79|449.39|451.45|449.05|451.79|449.39|451.45|449.05|0
1634931170000|2021-10-22 19:32:50|451.62|449.22|451.95|449.55|451.95|449.55|451.62|449.22|0
1634931180000|2021-10-22 19:33:00|452.12|449.72|452.12|449.72|452.12|449.72|451.95|449.55|0
1634931200000|2021-10-22 19:33:20|452.29|449.89|452.29|449.89|452.29|449.89|452.29|449.89|0
1634931210000|2021-10-22 19:33:30|452.46|450.06|452.46|450.06|452.63|450.23|452.46|450.06|0
1634931220000|2021-10-22 19:33:40|452.29|449.89|452.63|450.23|452.63|450.23|452.29|449.89|0
1634931230000|2021-10-22 19:33:50|452.8|450.4|452.8|450.4|452.97|450.57|452.8|450.4|0
1634931240000|2021-10-22 19:34:00|452.63|450.23|452.97|450.57|453.14|450.74|452.63|450.23|0
1634931250000|2021-10-22 19:34:10|453.3|450.9|453.14|450.74|453.3|450.9|453.14|450.74|0
1634931260000|2021-10-22 19:34:20|453.3|450.9|452.97|450.57|453.3|450.9|452.97|450.57|0
1634931270000|2021-10-22 19:34:30|452.8|450.4|452.97|450.57|452.97|450.57|452.8|450.4|0
1634931280000|2021-10-22 19:34:40|453.3|450.9|453.14|450.74|453.3|450.9|453.14|450.74|0
1634931290000|2021-10-22 19:34:50|452.97|450.57|452.63|450.23|452.97|450.57|452.63|450.23|0
1634931300000|2021-10-22 19:35:00|452.97|450.57|452.8|450.4|453.14|450.74|452.8|450.4|0
1634931310000|2021-10-22 19:35:10|452.97|450.57|452.29|449.89|452.97|450.57|452.29|449.89|0
1634931320000|2021-10-22 19:35:20|452.12|449.72|451.79|449.39|452.12|449.72|451.79|449.39|0
1634931330000|2021-10-22 19:35:30|451.45|449.05|450.94|448.54|451.45|449.05|450.94|448.54|0
1634931340000|2021-10-22 19:35:40|451.28|448.88|451.11|448.71|451.28|448.88|451.11|448.71|0
1634931350000|2021-10-22 19:35:50|451.28|448.88|451.11|448.71|451.28|448.88|451.11|448.71|0
1634931360000|2021-10-22 19:36:00|450.77|448.37|450.77|448.37|450.94|448.54|450.77|448.37|0
1634931370000|2021-10-22 19:36:10|450.94|448.54|451.28|448.88|451.28|448.88|450.94|448.54|0
1634931380000|2021-10-22 19:36:20|451.45|449.05|451.45|449.05|451.45|449.05|451.28|448.88|0
1634931390000|2021-10-22 19:36:30|451.62|449.22|451.62|449.22|451.62|449.22|451.45|449.05|0
1634931400000|2021-10-22 19:36:40|451.45|449.05|451.45|449.05|451.45|449.05|451.45|449.05|0
1634931410000|2021-10-22 19:36:50|450.94|448.54|450.61|448.21|450.94|448.54|450.61|448.21|0
1634931430000|2021-10-22 19:37:10|450.44|448.04|450.1|447.7|450.44|448.04|450.1|447.7|0
1634931440000|2021-10-22 19:37:20|450.27|447.87|450.1|447.7|450.27|447.87|450.1|447.7|0
1634931450000|2021-10-22 19:37:30|449.93|447.53|449.93|447.53|449.93|447.53|449.76|447.36|0
1634931460000|2021-10-22 19:37:40|449.76|447.36|450.27|447.87|450.27|447.87|449.76|447.36|0
1634931470000|2021-10-22 19:37:50|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1634931480000|2021-10-22 19:38:00|450.61|448.21|450.77|448.37|450.77|448.37|450.52|448.12|0
1634931490000|2021-10-22 19:38:10|450.61|448.21|450.1|447.7|450.61|448.21|449.93|447.53|0
1634931500000|2021-10-22 19:38:20|450.27|447.87|450.1|447.7|450.27|447.87|450.1|447.7|0
1634931510000|2021-10-22 19:38:30|450.27|447.87|450.1|447.7|450.27|447.87|450.1|447.7|0
1634931520000|2021-10-22 19:38:40|449.93|447.53|449.93|447.53|449.93|447.53|449.76|447.36|0
1634931530000|2021-10-22 19:38:50|450.1|447.7|449.93|447.53|450.1|447.7|449.93|447.53|0
1634931540000|2021-10-22 19:39:00|450.1|447.7|450.6|448.2|450.6|448.2|450.1|447.7|0
1634931550000|2021-10-22 19:39:10|450.77|448.37|450.77|448.37|450.94|448.54|450.77|448.37|0
1634931560000|2021-10-22 19:39:20|450.69|448.29|450.77|448.37|450.77|448.37|450.69|448.29|0
1634931570000|2021-10-22 19:39:30|450.6|448.2|450.27|447.87|450.6|448.2|450.27|447.87|0
1634931580000|2021-10-22 19:39:40|450.44|448.04|450.27|447.87|450.6|448.2|450.27|447.87|0
1634931590000|2021-10-22 19:39:50|450.6|448.2|450.6|448.2|450.94|448.54|450.6|448.2|0
1634931600000|2021-10-22 19:40:00|450.52|448.12|449.93|447.53|450.52|448.12|449.93|447.53|0
1634931610000|2021-10-22 19:40:10|450.1|447.7|449.93|447.53|450.1|447.7|449.93|447.53|0
1634931620000|2021-10-22 19:40:20|450.27|447.87|450.27|447.87|450.27|447.87|449.93|447.53|0
1634931630000|2021-10-22 19:40:30|450.44|448.04|450.1|447.7|450.44|448.04|450.1|447.7|0
1634931640000|2021-10-22 19:40:40|449.76|447.36|449.76|447.36|449.93|447.53|449.76|447.36|0
1634931650000|2021-10-22 19:40:50|449.68|447.28|449.68|447.28|449.68|447.28|449.68|447.28|0
1634931660000|2021-10-22 19:41:00|449.59|447.19|449.93|447.53|449.93|447.53|449.59|447.19|0
1634931670000|2021-10-22 19:41:10|450.1|447.7|450.1|447.7|450.27|447.87|449.93|447.53|0
1634931680000|2021-10-22 19:41:20|449.93|447.53|450.1|447.7|450.1|447.7|449.76|447.36|0
1634931690000|2021-10-22 19:41:30|450.6|448.2|450.94|448.54|450.94|448.54|450.6|448.2|0
1634931700000|2021-10-22 19:41:40|451.11|448.71|450.94|448.54|451.11|448.71|450.94|448.54|0
1634931710000|2021-10-22 19:41:50|451.11|448.71|450.77|448.37|451.11|448.71|450.77|448.37|0
1634931720000|2021-10-22 19:42:00|450.94|448.54|450.44|448.04|450.94|448.54|450.44|448.04|0
1634931730000|2021-10-22 19:42:10|450.35|447.95|450.27|447.87|450.44|448.04|450.27|447.87|0
1634931740000|2021-10-22 19:42:20|450.44|448.04|450.43|448.03|450.44|448.04|450.43|448.03|0
1634931750000|2021-10-22 19:42:30|450.27|447.87|450.43|448.03|450.43|448.03|450.27|447.87|0
1634931760000|2021-10-22 19:42:40|450.27|447.87|450.1|447.7|450.43|448.03|450.1|447.7|0
1634931770000|2021-10-22 19:42:50|449.76|447.36|449.93|447.53|449.93|447.53|449.76|447.36|0
1634931780000|2021-10-22 19:43:00|449.76|447.36|449.76|447.36|449.76|447.36|449.76|447.36|0
1634931790000|2021-10-22 19:43:10|449.59|447.19|449.93|447.53|449.93|447.53|449.59|447.19|0
1634931800000|2021-10-22 19:43:20|450.1|447.7|450.43|448.03|450.43|448.03|450.1|447.7|0
1634931810000|2021-10-22 19:43:30|450.6|448.2|451.28|448.88|451.28|448.88|450.6|448.2|0
1634931820000|2021-10-22 19:43:40|451.11|448.71|450.77|448.37|451.11|448.71|450.77|448.37|0
1634931830000|2021-10-22 19:43:50|450.94|448.54|450.43|448.03|450.94|448.54|450.43|448.03|0
1634931840000|2021-10-22 19:44:00|450.27|447.87|450.27|447.87|450.43|448.03|450.27|447.87|0
1634931850000|2021-10-22 19:44:10|450.43|448.03|449.59|447.19|450.43|448.03|449.59|447.19|0
1634931860000|2021-10-22 19:44:20|449.76|447.36|449.93|447.53|449.93|447.53|449.76|447.36|0
1634931870000|2021-10-22 19:44:30|449.76|447.36|449.93|447.53|449.93|447.53|449.76|447.36|0
1634931880000|2021-10-22 19:44:40|449.76|447.36|449.93|447.53|449.93|447.53|449.76|447.36|0
1634931890000|2021-10-22 19:44:50|450.1|447.7|449.76|447.36|450.1|447.7|449.76|447.36|0
1634931900000|2021-10-22 19:45:00|449.26|446.86|449.26|446.86|449.26|446.86|449.26|446.86|0
1634931910000|2021-10-22 19:45:10|449.42|447.02|450.1|447.7|450.1|447.7|449.42|447.02|0
1634931920000|2021-10-22 19:45:20|449.93|447.53|449.93|447.53|449.93|447.53|449.76|447.36|0
1634931930000|2021-10-22 19:45:30|449.76|447.36|450.1|447.7|450.1|447.7|449.76|447.36|0
1634931940000|2021-10-22 19:45:40|450.27|447.87|449.93|447.53|450.27|447.87|449.93|447.53|0
1634931950000|2021-10-22 19:45:50|450.1|447.7|449.93|447.53|450.1|447.7|449.93|447.53|0
1634931960000|2021-10-22 19:46:00|449.76|447.36|449.26|446.86|449.76|447.36|449.26|446.86|0
1634931970000|2021-10-22 19:46:10|448.92|446.52|448.92|446.52|448.92|446.52|448.75|446.35|0
1634931980000|2021-10-22 19:46:20|448.75|446.35|448.75|446.35|448.75|446.35|448.75|446.35|0
1634931990000|2021-10-22 19:46:30|448.92|446.52|448.92|446.52|448.92|446.52|448.75|446.35|0
1634932000000|2021-10-22 19:46:40|449.09|446.69|449.09|446.69|449.09|446.69|448.75|446.35|0
1634932010000|2021-10-22 19:46:50|449.42|447.02|448.92|446.52|449.42|447.02|448.92|446.52|0
1634932020000|2021-10-22 19:47:00|449.09|446.69|449.26|446.86|449.26|446.86|449.09|446.69|0
1634932030000|2021-10-22 19:47:10|449.09|446.69|449.76|447.36|449.93|447.53|449.09|446.69|0
1634932040000|2021-10-22 19:47:20|449.59|447.19|449.93|447.53|449.93|447.53|449.42|447.02|0
1634932050000|2021-10-22 19:47:30|449.76|447.36|450.1|447.7|450.1|447.7|449.76|447.36|0
1634932060000|2021-10-22 19:47:40|449.93|447.53|449.42|447.02|449.93|447.53|449.42|447.02|0
1634932070000|2021-10-22 19:47:50|449.59|447.19|449.42|447.02|449.59|447.19|449.42|447.02|0
1634932080000|2021-10-22 19:48:00|449.59|447.19|448.92|446.52|449.59|447.19|448.92|446.52|0
1634932090000|2021-10-22 19:48:10|449.09|446.69|448.92|446.52|449.09|446.69|448.92|446.52|0
1634932100000|2021-10-22 19:48:20|448.75|446.35|448.75|446.35|448.92|446.52|448.75|446.35|0
1634932110000|2021-10-22 19:48:30|448.58|446.18|448.58|446.18|448.58|446.18|448.58|446.18|0
1634932120000|2021-10-22 19:48:40|448.41|446.01|448.25|445.85|448.41|446.01|448.25|445.85|0
1634932130000|2021-10-22 19:48:50|448.41|446.01|448.25|445.85|448.75|446.35|448.25|445.85|0
1634932140000|2021-10-22 19:49:00|448.58|446.18|448.75|446.35|448.75|446.35|448.58|446.18|0
1634932150000|2021-10-22 19:49:10|448.58|446.18|448.58|446.18|448.58|446.18|448.58|446.18|0
1634932160000|2021-10-22 19:49:20|448.75|446.35|448.58|446.18|448.75|446.35|448.58|446.18|0
1634932170000|2021-10-22 19:49:30|448.41|446.01|448.58|446.18|448.75|446.35|448.41|446.01|0
1634932180000|2021-10-22 19:49:40|448.75|446.35|449.09|446.69|449.09|446.69|448.75|446.35|0
1634932190000|2021-10-22 19:49:50|448.92|446.52|449.25|446.85|449.25|446.85|448.75|446.35|0
1634932200000|2021-10-22 19:50:00|449.76|447.36|448.92|446.52|449.76|447.36|448.41|446.01|0
1634932210000|2021-10-22 19:50:10|448.75|446.35|449.42|447.02|449.42|447.02|448.75|446.35|0
1634932220000|2021-10-22 19:50:20|449.59|447.19|449.42|447.02|449.59|447.19|449.25|446.85|0
1634932230000|2021-10-22 19:50:30|449.59|447.19|449.67|447.27|449.67|447.27|449.42|447.02|0
1634932240000|2021-10-22 19:50:40|449.76|447.36|449.76|447.36|449.76|447.36|449.76|447.36|0
1634932250000|2021-10-22 19:50:50|449.93|447.53|450.26|447.86|450.26|447.86|449.76|447.36|0
1634932260000|2021-10-22 19:51:00|450.43|448.03|450.6|448.2|450.77|448.37|450.43|448.03|0
1634932270000|2021-10-22 19:51:10|450.43|448.03|450.6|448.2|450.6|448.2|450.43|448.03|0
1634932280000|2021-10-22 19:51:20|450.43|448.03|450.6|448.2|450.6|448.2|450.43|448.03|0
1634932290000|2021-10-22 19:51:30|450.43|448.03|450.26|447.86|450.43|448.03|450.26|447.86|0
1634932300000|2021-10-22 19:51:40|449.76|447.36|449.93|447.53|449.93|447.53|449.76|447.36|0
1634932310000|2021-10-22 19:51:50|449.59|447.19|450.26|447.86|450.26|447.86|449.59|447.19|0
1634932320000|2021-10-22 19:52:00|450.09|447.69|450.6|448.2|450.6|448.2|450.09|447.69|0
1634932330000|2021-10-22 19:52:10|450.77|448.37|450.6|448.2|450.77|448.37|450.6|448.2|0
1634932340000|2021-10-22 19:52:20|450.77|448.37|450.77|448.37|450.77|448.37|450.77|448.37|0
1634932350000|2021-10-22 19:52:30|450.6|448.2|450.26|447.86|450.6|448.2|450.09|447.69|0
1634932360000|2021-10-22 19:52:40|450.43|448.03|450.6|448.2|450.6|448.2|450.43|448.03|0
1634932370000|2021-10-22 19:52:50|450.43|448.03|450.26|447.86|450.43|448.03|450.26|447.86|0
1634932380000|2021-10-22 19:53:00|450.6|448.2|450.94|448.54|450.94|448.54|450.6|448.2|0
1634932390000|2021-10-22 19:53:10|450.77|448.37|450.6|448.2|450.77|448.37|450.43|448.03|0
1634932400000|2021-10-22 19:53:20|450.77|448.37|450.43|448.03|450.77|448.37|450.43|448.03|0
1634932410000|2021-10-22 19:53:30|450.26|447.86|450.43|448.03|450.6|448.2|450.26|447.86|0
1634932420000|2021-10-22 19:53:40|450.6|448.2|450.6|448.2|450.94|448.54|450.6|448.2|0
1634932430000|2021-10-22 19:53:50|450.43|448.03|450.43|448.03|450.6|448.2|450.43|448.03|0
1634932440000|2021-10-22 19:54:00|450.51|448.11|450.94|448.54|450.94|448.54|450.51|448.11|0
1634932450000|2021-10-22 19:54:10|450.6|448.2|450.94|448.54|450.94|448.54|450.43|448.03|0
1634932460000|2021-10-22 19:54:20|450.6|448.2|450.94|448.54|450.94|448.54|450.6|448.2|0
1634932470000|2021-10-22 19:54:30|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1634932480000|2021-10-22 19:54:40|451.27|448.87|451.61|449.21|451.61|449.21|451.27|448.87|0
1634932490000|2021-10-22 19:54:50|451.95|449.55|451.44|449.04|451.95|449.55|451.27|448.87|0
1634932500000|2021-10-22 19:55:00|450.94|448.54|451.1|448.7|451.1|448.7|450.94|448.54|0
1634932510000|2021-10-22 19:55:10|451.44|449.04|451.27|448.87|451.44|449.04|451.27|448.87|0
1634932520000|2021-10-22 19:55:20|451.44|449.04|451.44|449.04|451.78|449.38|451.44|449.04|0
1634932530000|2021-10-22 19:55:30|451.27|448.87|451.78|449.38|451.78|449.38|451.27|448.87|0
1634932540000|2021-10-22 19:55:40|451.61|449.21|451.44|449.04|451.61|449.21|451.44|449.04|0
1634932550000|2021-10-22 19:55:50|451.61|449.21|451.44|449.04|451.61|449.21|451.44|449.04|0
1634932560000|2021-10-22 19:56:00|451.27|448.87|451.44|449.04|451.44|449.04|451.27|448.87|0
1634932570000|2021-10-22 19:56:10|451.27|448.87|451.27|448.87|451.44|449.04|451.27|448.87|0
1634932580000|2021-10-22 19:56:20|451.1|448.7|450.93|448.53|451.1|448.7|450.93|448.53|0
1634932590000|2021-10-22 19:56:30|451.1|448.7|450.6|448.2|451.1|448.7|450.43|448.03|0
1634932600000|2021-10-22 19:56:40|450.93|448.53|450.6|448.2|450.93|448.53|450.6|448.2|0
1634932610000|2021-10-22 19:56:50|450.43|448.03|450.43|448.03|450.6|448.2|450.43|448.03|0
1634932620000|2021-10-22 19:57:00|450.93|448.53|451.27|448.87|451.27|448.87|450.93|448.53|0
1634932630000|2021-10-22 19:57:10|451.1|448.7|451.27|448.87|451.27|448.87|451.1|448.7|0
1634932640000|2021-10-22 19:57:20|451.1|448.7|451.44|449.04|451.44|449.04|451.1|448.7|0
1634932650000|2021-10-22 19:57:30|451.27|448.87|451.27|448.87|451.27|448.87|451.1|448.7|0
1634932660000|2021-10-22 19:57:40|451.1|448.7|450.6|448.2|451.1|448.7|450.6|448.2|0
1634932670000|2021-10-22 19:57:50|450.43|448.03|450.77|448.37|450.77|448.37|450.43|448.03|0
1634932680000|2021-10-22 19:58:00|450.93|448.53|450.6|448.2|450.93|448.53|450.43|448.03|0
1634932690000|2021-10-22 19:58:10|450.93|448.53|450.93|448.53|451.1|448.7|450.93|448.53|0
1634932700000|2021-10-22 19:58:20|450.77|448.37|451.1|448.7|451.1|448.7|450.77|448.37|0
1634932710000|2021-10-22 19:58:30|450.93|448.53|451.1|448.7|451.1|448.7|450.93|448.53|0
1634932720000|2021-10-22 19:58:40|451.27|448.87|451.44|449.04|451.44|449.04|451.27|448.87|0
1634932730000|2021-10-22 19:58:50|451.27|448.87|450.77|448.37|451.27|448.87|450.77|448.37|0
1634932740000|2021-10-22 19:59:00|450.93|448.53|451.27|448.87|451.27|448.87|450.93|448.53|0
1634932750000|2021-10-22 19:59:10|451.1|448.7|450.93|448.53|451.1|448.7|450.93|448.53|0
1634932760000|2021-10-22 19:59:20|451.1|448.7|450.6|448.2|451.1|448.7|450.6|448.2|0
1634932770000|2021-10-22 19:59:30|450.43|448.03|450.09|447.69|450.43|448.03|449.92|447.52|0
1634932780000|2021-10-22 19:59:40|450.43|448.03|449.75|447.35|450.43|448.03|449.75|447.35|0
1634932790000|2021-10-22 19:59:50|449.59|447.19|449.42|447.02|449.75|447.35|449.42|447.02|0
1634932800000|2021-10-22 20:00:00|450.09|447.69|449.75|447.35|450.09|447.69|449.75|447.35|0
1634932810000|2021-10-22 20:00:10|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1634932820000|2021-10-22 20:00:20|448.07|445.67|447.74|445.34|448.07|445.67|447.74|445.34|0
1634932830000|2021-10-22 20:00:30|447.91|445.51|447.74|445.34|447.91|445.51|447.74|445.34|0
1634932840000|2021-10-22 20:00:40|447.4|445|447.74|445.34|447.74|445.34|447.23|444.83|0
1634932850000|2021-10-22 20:00:50|447.57|445.17|447.4|445|447.57|445.17|447.4|445|0
1634932860000|2021-10-22 20:01:00|447.23|444.83|447.23|444.83|447.4|445|447.23|444.83|0
1634932870000|2021-10-22 20:01:10|447.07|444.67|447.23|444.83|447.23|444.83|447.07|444.67|0
1634932880000|2021-10-22 20:01:20|447.07|444.67|447.23|444.83|447.23|444.83|447.07|444.67|0
1634932890000|2021-10-22 20:01:30|447.4|445|447.91|445.51|447.91|445.51|447.4|445|0
1634932900000|2021-10-22 20:01:40|448.07|445.67|447.74|445.34|448.07|445.67|447.74|445.34|0
1634932910000|2021-10-22 20:01:50|447.57|445.17|447.74|445.34|447.74|445.34|447.4|445|0
1634932920000|2021-10-22 20:02:00|447.57|445.17|447.4|445|447.57|445.17|447.4|445|0
1634932930000|2021-10-22 20:02:10|447.23|444.83|447.57|445.17|447.57|445.17|447.23|444.83|0
1634932940000|2021-10-22 20:02:20|447.4|445|447.74|445.34|447.74|445.34|447.4|445|0
1634932950000|2021-10-22 20:02:30|447.91|445.51|447.74|445.34|447.91|445.51|447.74|445.34|0
1634932960000|2021-10-22 20:02:40|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1634932970000|2021-10-22 20:02:50|448.24|445.84|448.07|445.67|448.24|445.84|448.07|445.67|0
1634932980000|2021-10-22 20:03:00|448.24|445.84|448.24|445.84|448.24|445.84|448.07|445.67|0
1634932990000|2021-10-22 20:03:10|448.41|446.01|448.58|446.18|448.74|446.34|448.41|446.01|0
1634933000000|2021-10-22 20:03:20|448.74|446.34|448.74|446.34|448.74|446.34|448.74|446.34|0
1634933020000|2021-10-22 20:03:40|448.58|446.18|448.58|446.18|448.58|446.18|448.58|446.18|0
1634933030000|2021-10-22 20:03:50|448.74|446.34|448.58|446.18|448.74|446.34|448.58|446.18|0
1634933040000|2021-10-22 20:04:00|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1634933050000|2021-10-22 20:04:10|448.24|445.84|448.07|445.67|448.24|445.84|447.9|445.5|0
1634933060000|2021-10-22 20:04:20|447.9|445.5|447.9|445.5|448.07|445.67|447.9|445.5|0
1634933070000|2021-10-22 20:04:30|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1634933080000|2021-10-22 20:04:40|447.9|445.5|448.24|445.84|448.24|445.84|447.9|445.5|0
1634933090000|2021-10-22 20:04:50|448.07|445.67|448.24|445.84|448.24|445.84|448.07|445.67|0
1634933100000|2021-10-22 20:05:00|447.9|445.5|447.9|445.5|447.9|445.5|447.9|445.5|0
1634933110000|2021-10-22 20:05:10|447.74|445.34|447.74|445.34|448.07|445.67|447.74|445.34|0
1634933120000|2021-10-22 20:05:20|447.9|445.5|447.9|445.5|447.9|445.5|447.9|445.5|0
1634933130000|2021-10-22 20:05:30|448.07|445.67|448.07|445.67|448.07|445.67|447.9|445.5|0
1634933140000|2021-10-22 20:05:40|447.9|445.5|447.9|445.5|447.9|445.5|447.74|445.34|0
1634933150000|2021-10-22 20:05:50|447.74|445.34|447.74|445.34|447.74|445.34|447.57|445.17|0
1634933160000|2021-10-22 20:06:00|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1634933170000|2021-10-22 20:06:10|447.74|445.34|448.07|445.67|448.07|445.67|447.74|445.34|0
1634933180000|2021-10-22 20:06:20|447.9|445.5|447.9|445.5|447.9|445.5|447.9|445.5|0
1634933190000|2021-10-22 20:06:30|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1634933200000|2021-10-22 20:06:40|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1634933210000|2021-10-22 20:06:50|448.07|445.67|447.9|445.5|448.07|445.67|447.9|445.5|0
1634933220000|2021-10-22 20:07:00|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1634933240000|2021-10-22 20:07:20|448.24|445.84|448.41|446.01|448.41|446.01|448.24|445.84|0
1634933250000|2021-10-22 20:07:30|448.24|445.84|448.24|445.84|448.24|445.84|448.07|445.67|0
1634933270000|2021-10-22 20:07:50|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1634933280000|2021-10-22 20:08:00|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1634933330000|2021-10-22 20:08:50|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1634933350000|2021-10-22 20:09:10|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1634933370000|2021-10-22 20:09:30|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1634933380000|2021-10-22 20:09:40|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1634933390000|2021-10-22 20:09:50|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1634933400000|2021-10-22 20:10:00|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1634933410000|2021-10-22 20:10:10|448.57|446.17|448.41|446.01|448.57|446.17|448.41|446.01|0
1634933430000|2021-10-22 20:10:30|448.57|446.17|448.41|446.01|448.57|446.17|448.41|446.01|0
1634933460000|2021-10-22 20:11:00|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1634933470000|2021-10-22 20:11:10|448.07|445.67|448.24|445.84|448.24|445.84|448.07|445.67|0
1634933520000|2021-10-22 20:12:00|448.07|445.67|448.24|445.84|448.24|445.84|448.07|445.67|0
1634933580000|2021-10-22 20:13:00|448.4|446|448.4|446|448.4|446|448.4|446|0
1634933600000|2021-10-22 20:13:20|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1634933620000|2021-10-22 20:13:40|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1634933630000|2021-10-22 20:13:50|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1634933640000|2021-10-22 20:14:00|448.32|445.92|448.24|445.84|448.32|445.92|448.24|445.84|0
1634933650000|2021-10-22 20:14:10|448.4|446|448.4|446|448.4|446|448.4|446|0
1634933660000|2021-10-22 20:14:20|448.57|446.17|448.4|446|448.57|446.17|448.4|446|0
1634933670000|2021-10-22 20:14:30|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1634933690000|2021-10-22 20:14:50|448.74|446.34|448.57|446.17|448.74|446.34|448.57|446.17|0
1634933720000|2021-10-22 20:15:20|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1635145500000|2021-10-25 07:05:00|451.99|449.59|451.99|449.59|452.16|449.76|451.99|449.59|0
1635145510000|2021-10-25 07:05:10|452.41|450.01|452.49|450.09|452.49|450.09|452.41|450.01|0
1635145520000|2021-10-25 07:05:20|452.66|450.26|452.83|450.43|452.83|450.43|452.66|450.26|0
1635145530000|2021-10-25 07:05:30|452.74|450.34|452.83|450.43|452.83|450.43|452.74|450.34|0
1635145540000|2021-10-25 07:05:40|453|450.6|452.83|450.43|453|450.6|452.83|450.43|0
1635145550000|2021-10-25 07:05:50|453|450.6|453.17|450.77|453.17|450.77|453|450.6|0
1635145560000|2021-10-25 07:06:00|453.08|450.68|452.83|450.43|453.08|450.68|452.83|450.43|0
1635145570000|2021-10-25 07:06:10|453|450.6|453.17|450.77|453.17|450.77|452.91|450.51|0
1635145580000|2021-10-25 07:06:20|453.08|450.68|453.17|450.77|453.17|450.77|453.08|450.68|0
1635145600000|2021-10-25 07:06:40|453.34|450.94|453.34|450.94|453.34|450.94|453.17|450.77|0
1635145610000|2021-10-25 07:06:50|453.17|450.77|453.17|450.77|453.34|450.94|453.17|450.77|0
1635145620000|2021-10-25 07:07:00|452.83|450.43|452.66|450.26|452.83|450.43|452.66|450.26|0
1635145630000|2021-10-25 07:07:10|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1635145640000|2021-10-25 07:07:20|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1635145670000|2021-10-25 07:07:50|452.83|450.43|452.66|450.26|452.83|450.43|452.66|450.26|0
1635145680000|2021-10-25 07:08:00|452.83|450.43|452.49|450.09|452.83|450.43|452.49|450.09|0
1635145690000|2021-10-25 07:08:10|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1635145700000|2021-10-25 07:08:20|452.83|450.43|452.66|450.26|452.83|450.43|452.66|450.26|0
1635145710000|2021-10-25 07:08:30|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1635145720000|2021-10-25 07:08:40|452.4|450|452.49|450.09|452.49|450.09|452.4|450|0
1635145730000|2021-10-25 07:08:50|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1635145740000|2021-10-25 07:09:00|452.49|450.09|452.15|449.75|452.49|450.09|452.15|449.75|0
1635145750000|2021-10-25 07:09:10|452.32|449.92|452.49|450.09|452.49|450.09|452.32|449.92|0
1635145760000|2021-10-25 07:09:20|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1635145770000|2021-10-25 07:09:30|452.49|450.09|452.4|450|452.49|450.09|452.4|450|0
1635145780000|2021-10-25 07:09:40|452.49|450.09|452.66|450.26|452.66|450.26|452.49|450.09|0
1635145790000|2021-10-25 07:09:50|452.83|450.43|452.83|450.43|452.83|450.43|452.66|450.26|0
1635145800000|2021-10-25 07:10:00|452.66|450.26|452.49|450.09|452.66|450.26|452.49|450.09|0
1635145810000|2021-10-25 07:10:10|452.57|450.17|452.49|450.09|452.57|450.17|452.49|450.09|0
1635145820000|2021-10-25 07:10:20|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1635145830000|2021-10-25 07:10:30|452.83|450.43|452.66|450.26|452.83|450.43|452.66|450.26|0
1635145840000|2021-10-25 07:10:40|452.49|450.09|452.32|449.92|452.49|450.09|452.32|449.92|0
1635145850000|2021-10-25 07:10:50|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1635145860000|2021-10-25 07:11:00|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1635145870000|2021-10-25 07:11:10|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1635145880000|2021-10-25 07:11:20|452.83|450.43|453|450.6|453|450.6|452.83|450.43|0
1635145890000|2021-10-25 07:11:30|453.16|450.76|453|450.6|453.16|450.76|453|450.6|0
1635145900000|2021-10-25 07:11:40|452.83|450.43|452.83|450.43|452.83|450.43|452.83|450.43|0
1635145910000|2021-10-25 07:11:50|453|450.6|453.16|450.76|453.16|450.76|453|450.6|0
1635145920000|2021-10-25 07:12:00|453|450.6|452.83|450.43|453|450.6|452.66|450.26|0
1635145930000|2021-10-25 07:12:10|452.74|450.34|452.83|450.43|452.83|450.43|452.74|450.34|0
1635145960000|2021-10-25 07:12:40|452.66|450.26|452.49|450.09|452.66|450.26|452.49|450.09|0
1635145970000|2021-10-25 07:12:50|452.66|450.26|452.83|450.43|452.83|450.43|452.57|450.17|0
1635145980000|2021-10-25 07:13:00|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1635145990000|2021-10-25 07:13:10|452.83|450.43|453|450.6|453|450.6|452.83|450.43|0
1635146000000|2021-10-25 07:13:20|452.91|450.51|452.83|450.43|452.91|450.51|452.83|450.43|0
1635146010000|2021-10-25 07:13:30|452.91|450.51|452.83|450.43|453|450.6|452.83|450.43|0
1635146030000|2021-10-25 07:13:50|452.66|450.26|452.57|450.17|452.66|450.26|452.57|450.17|0
1635146040000|2021-10-25 07:14:00|452.66|450.26|452.49|450.09|452.66|450.26|452.49|450.09|0
1635146050000|2021-10-25 07:14:10|452.32|449.92|452.15|449.75|452.32|449.92|452.15|449.75|0
1635146070000|2021-10-25 07:14:30|452.32|449.92|452.15|449.75|452.32|449.92|452.15|449.75|0
1635146080000|2021-10-25 07:14:40|452.32|449.92|452.32|449.92|452.32|449.92|452.23|449.83|0
1635146090000|2021-10-25 07:14:50|452.15|449.75|452.15|449.75|452.15|449.75|452.15|449.75|0
1635146100000|2021-10-25 07:15:00|452.49|450.09|452.74|450.34|452.74|450.34|452.49|450.09|0
1635146110000|2021-10-25 07:15:10|452.66|450.26|452.83|450.43|452.83|450.43|452.66|450.26|0
1635146130000|2021-10-25 07:15:30|452.74|450.34|452.83|450.43|452.83|450.43|452.74|450.34|0
1635146140000|2021-10-25 07:15:40|452.74|450.34|452.66|450.26|452.74|450.34|452.49|450.09|0
1635146160000|2021-10-25 07:16:00|452.57|450.17|452.32|449.92|452.57|450.17|452.32|449.92|0
1635146170000|2021-10-25 07:16:10|452.49|450.09|452.66|450.26|452.66|450.26|452.49|450.09|0
1635146180000|2021-10-25 07:16:20|452.57|450.17|452.49|450.09|452.57|450.17|452.49|450.09|0
1635146190000|2021-10-25 07:16:30|452.57|450.17|452.49|450.09|452.66|450.26|452.49|450.09|0
1635146200000|2021-10-25 07:16:40|452.57|450.17|452.66|450.26|452.66|450.26|452.57|450.17|0
1635146210000|2021-10-25 07:16:50|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1635146230000|2021-10-25 07:17:10|452.32|449.92|452.32|449.92|452.49|450.09|452.32|449.92|0
1635146240000|2021-10-25 07:17:20|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1635146250000|2021-10-25 07:17:30|452.32|449.92|452.49|450.09|452.49|450.09|452.15|449.75|0
1635146260000|2021-10-25 07:17:40|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1635146270000|2021-10-25 07:17:50|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1635146280000|2021-10-25 07:18:00|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1635146290000|2021-10-25 07:18:10|452.74|450.34|452.99|450.59|452.99|450.59|452.74|450.34|0
1635146300000|2021-10-25 07:18:20|452.82|450.42|452.99|450.59|452.99|450.59|452.82|450.42|0
1635146310000|2021-10-25 07:18:30|452.82|450.42|452.66|450.26|452.82|450.42|452.66|450.26|0
1635146320000|2021-10-25 07:18:40|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1635146330000|2021-10-25 07:18:50|452.99|450.59|452.99|450.59|452.99|450.59|452.82|450.42|0
1635146340000|2021-10-25 07:19:00|453.16|450.76|453.16|450.76|453.33|450.93|453.16|450.76|0
1635146350000|2021-10-25 07:19:10|453.33|450.93|453.16|450.76|453.33|450.93|453.16|450.76|0
1635146360000|2021-10-25 07:19:20|453.33|450.93|453.16|450.76|453.33|450.93|453.16|450.76|0
1635146380000|2021-10-25 07:19:40|452.99|450.59|452.99|450.59|453.07|450.67|452.99|450.59|0
1635146400000|2021-10-25 07:20:00|453.16|450.76|452.82|450.42|453.16|450.76|452.82|450.42|0
1635146410000|2021-10-25 07:20:10|452.74|450.34|452.82|450.42|452.82|450.42|452.74|450.34|0
1635146420000|2021-10-25 07:20:20|452.66|450.26|452.82|450.42|452.82|450.42|452.66|450.26|0
1635146430000|2021-10-25 07:20:30|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1635146440000|2021-10-25 07:20:40|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1635146450000|2021-10-25 07:20:50|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1635146460000|2021-10-25 07:21:00|452.23|449.83|452.23|449.83|452.23|449.83|452.23|449.83|0
1635146470000|2021-10-25 07:21:10|452.15|449.75|452.32|449.92|452.32|449.92|452.15|449.75|0
1635146480000|2021-10-25 07:21:20|452.49|450.09|452.32|449.92|452.49|450.09|452.32|449.92|0
1635146490000|2021-10-25 07:21:30|452.49|450.09|452.4|450|452.49|450.09|452.4|450|0
1635146500000|2021-10-25 07:21:40|452.32|449.92|452.15|449.75|452.32|449.92|452.15|449.75|0
1635146510000|2021-10-25 07:21:50|452.32|449.92|452.15|449.75|452.32|449.92|452.15|449.75|0
1635146520000|2021-10-25 07:22:00|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1635146530000|2021-10-25 07:22:10|452.49|450.09|452.4|450|452.49|450.09|452.32|449.92|0
1635146540000|2021-10-25 07:22:20|452.32|449.92|452.49|450.09|452.65|450.25|452.32|449.92|0
1635146560000|2021-10-25 07:22:40|452.32|449.92|452.49|450.09|452.49|450.09|452.32|449.92|0
1635146570000|2021-10-25 07:22:50|452.15|449.75|452.15|449.75|452.15|449.75|452.15|449.75|0
1635146580000|2021-10-25 07:23:00|452.23|449.83|452.32|449.92|452.32|449.92|452.23|449.83|0
1635146590000|2021-10-25 07:23:10|452.49|450.09|452.15|449.75|452.49|450.09|452.15|449.75|0
1635146600000|2021-10-25 07:23:20|451.98|449.58|452.32|449.92|452.32|449.92|451.98|449.58|0
1635146610000|2021-10-25 07:23:30|452.15|449.75|452.32|449.92|452.32|449.92|452.15|449.75|0
1635146620000|2021-10-25 07:23:40|451.98|449.58|451.98|449.58|451.98|449.58|451.98|449.58|0
1635146630000|2021-10-25 07:23:50|452.15|449.75|452.32|449.92|452.32|449.92|452.15|449.75|0
1635146640000|2021-10-25 07:24:00|452.15|449.75|452.23|449.83|452.32|449.92|452.15|449.75|0
1635146650000|2021-10-25 07:24:10|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1635146660000|2021-10-25 07:24:20|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1635146670000|2021-10-25 07:24:30|452.65|450.25|452.49|450.09|452.65|450.25|452.49|450.09|0
1635146680000|2021-10-25 07:24:40|452.48|450.08|452.48|450.08|452.48|450.08|452.48|450.08|0
1635146690000|2021-10-25 07:24:50|452.65|450.25|452.99|450.59|452.99|450.59|452.65|450.25|0
1635146700000|2021-10-25 07:25:00|452.82|450.42|452.99|450.59|452.99|450.59|452.82|450.42|0
1635146710000|2021-10-25 07:25:10|452.82|450.42|452.99|450.59|452.99|450.59|452.82|450.42|0
1635146720000|2021-10-25 07:25:20|453.16|450.76|453.16|450.76|453.16|450.76|452.99|450.59|0
1635146730000|2021-10-25 07:25:30|453.24|450.84|453.24|450.84|453.24|450.84|453.16|450.76|0
1635146740000|2021-10-25 07:25:40|452.99|450.59|452.82|450.42|452.99|450.59|452.82|450.42|0
1635146750000|2021-10-25 07:25:50|452.99|450.59|452.65|450.25|452.99|450.59|452.65|450.25|0
1635146770000|2021-10-25 07:26:10|452.57|450.17|452.48|450.08|452.65|450.25|452.48|450.08|0
1635146780000|2021-10-25 07:26:20|452.65|450.25|452.65|450.25|452.65|450.25|452.65|450.25|0
1635146790000|2021-10-25 07:26:30|452.73|450.33|452.65|450.25|452.82|450.42|452.65|450.25|0
1635146800000|2021-10-25 07:26:40|452.73|450.33|452.82|450.42|452.82|450.42|452.73|450.33|0
1635146810000|2021-10-25 07:26:50|452.65|450.25|452.82|450.42|452.82|450.42|452.65|450.25|0
1635146820000|2021-10-25 07:27:00|452.99|450.59|452.82|450.42|452.99|450.59|452.82|450.42|0
1635146830000|2021-10-25 07:27:10|452.65|450.25|452.82|450.42|452.82|450.42|452.65|450.25|0
1635146840000|2021-10-25 07:27:20|452.65|450.25|452.82|450.42|452.82|450.42|452.65|450.25|0
1635146850000|2021-10-25 07:27:30|452.99|450.59|452.99|450.59|452.99|450.59|452.82|450.42|0
1635146860000|2021-10-25 07:27:40|452.82|450.42|452.73|450.33|452.82|450.42|452.73|450.33|0
1635146870000|2021-10-25 07:27:50|452.82|450.42|452.65|450.25|452.82|450.42|452.65|450.25|0
1635146880000|2021-10-25 07:28:00|452.82|450.42|452.99|450.59|452.99|450.59|452.82|450.42|0
1635146890000|2021-10-25 07:28:10|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1635146900000|2021-10-25 07:28:20|452.99|450.59|452.82|450.42|452.99|450.59|452.82|450.42|0
1635146910000|2021-10-25 07:28:30|452.65|450.25|452.48|450.08|452.65|450.25|452.48|450.08|0
1635146920000|2021-10-25 07:28:40|452.65|450.25|452.48|450.08|452.65|450.25|452.48|450.08|0
1635146940000|2021-10-25 07:29:00|452.56|450.16|452.48|450.08|452.56|450.16|452.48|450.08|0
1635146950000|2021-10-25 07:29:10|452.65|450.25|452.65|450.25|452.65|450.25|452.65|450.25|0
1635146960000|2021-10-25 07:29:20|452.48|450.08|452.65|450.25|452.65|450.25|452.48|450.08|0
1635146980000|2021-10-25 07:29:40|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1635146990000|2021-10-25 07:29:50|452.65|450.25|452.65|450.25|452.65|450.25|452.65|450.25|0
1635147000000|2021-10-25 07:30:00|452.48|450.08|452.48|450.08|452.48|450.08|452.48|450.08|0
1635147010000|2021-10-25 07:30:10|452.4|450|452.15|449.75|452.4|450|452.15|449.75|0
1635147020000|2021-10-25 07:30:20|451.98|449.58|451.98|449.58|451.98|449.58|451.98|449.58|0
1635147030000|2021-10-25 07:30:30|451.89|449.49|451.98|449.58|451.98|449.58|451.89|449.49|0
1635147050000|2021-10-25 07:30:50|452.15|449.75|452.15|449.75|452.15|449.75|452.15|449.75|0
1635147070000|2021-10-25 07:31:10|452.06|449.66|452.23|449.83|452.23|449.83|452.06|449.66|0
1635147080000|2021-10-25 07:31:20|452.31|449.91|451.98|449.58|452.31|449.91|451.98|449.58|0
1635147090000|2021-10-25 07:31:30|452.15|449.75|451.98|449.58|452.15|449.75|451.98|449.58|0
1635147100000|2021-10-25 07:31:40|451.81|449.41|451.64|449.24|451.81|449.41|451.64|449.24|0
1635147110000|2021-10-25 07:31:50|451.81|449.41|451.64|449.24|451.81|449.41|451.64|449.24|0
1635147120000|2021-10-25 07:32:00|451.81|449.41|452.15|449.75|452.15|449.75|451.81|449.41|0
1635147130000|2021-10-25 07:32:10|452.14|449.74|452.14|449.74|452.14|449.74|452.14|449.74|0
1635147140000|2021-10-25 07:32:20|452.31|449.91|452.31|449.91|452.31|449.91|452.31|449.91|0
1635147150000|2021-10-25 07:32:30|452.48|450.08|452.48|450.08|452.48|450.08|452.31|449.91|0
1635147160000|2021-10-25 07:32:40|452.65|450.25|452.65|450.25|452.65|450.25|452.65|450.25|0
1635147180000|2021-10-25 07:33:00|452.82|450.42|452.65|450.25|452.82|450.42|452.65|450.25|0
1635147190000|2021-10-25 07:33:10|452.48|450.08|452.48|450.08|452.48|450.08|452.48|450.08|0
1635147210000|2021-10-25 07:33:30|452.31|449.91|452.31|449.91|452.31|449.91|452.31|449.91|0
1635147220000|2021-10-25 07:33:40|452.48|450.08|452.48|450.08|452.48|450.08|452.48|450.08|0
1635147230000|2021-10-25 07:33:50|452.65|450.25|452.65|450.25|452.65|450.25|452.65|450.25|0
1635147240000|2021-10-25 07:34:00|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1635147250000|2021-10-25 07:34:10|452.9|450.5|452.9|450.5|452.9|450.5|452.9|450.5|0
1635147260000|2021-10-25 07:34:20|452.99|450.59|453.16|450.76|453.16|450.76|452.99|450.59|0
1635147270000|2021-10-25 07:34:30|453.32|450.92|453.32|450.92|453.32|450.92|453.16|450.76|0
1635147280000|2021-10-25 07:34:40|453.16|450.76|453.16|450.76|453.16|450.76|453.16|450.76|0
1635147300000|2021-10-25 07:35:00|452.99|450.59|452.99|450.59|453.07|450.67|452.99|450.59|0
1635147310000|2021-10-25 07:35:10|453.16|450.76|453.24|450.84|453.24|450.84|453.15|450.75|0
1635147320000|2021-10-25 07:35:20|453.15|450.75|453.15|450.75|453.32|450.92|453.15|450.75|0
1635147330000|2021-10-25 07:35:30|453.32|450.92|453.32|450.92|453.49|451.09|453.32|450.92|0
1635147350000|2021-10-25 07:35:50|453.49|451.09|453.32|450.92|453.49|451.09|453.32|450.92|0
1635147360000|2021-10-25 07:36:00|453.49|451.09|453.15|450.75|453.49|451.09|453.15|450.75|0
1635147370000|2021-10-25 07:36:10|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1635147380000|2021-10-25 07:36:20|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1635147390000|2021-10-25 07:36:30|453.32|450.92|453.15|450.75|453.32|450.92|453.15|450.75|0
1635147400000|2021-10-25 07:36:40|453.24|450.84|453.24|450.84|453.32|450.92|453.24|450.84|0
1635147410000|2021-10-25 07:36:50|453.32|450.92|453.15|450.75|453.32|450.92|453.15|450.75|0
1635147420000|2021-10-25 07:37:00|453.32|450.92|453.15|450.75|453.32|450.92|453.15|450.75|0
1635147430000|2021-10-25 07:37:10|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1635147440000|2021-10-25 07:37:20|453.49|451.09|453.49|451.09|453.49|451.09|453.49|451.09|0
1635147450000|2021-10-25 07:37:30|453.4|451|453.49|451.09|453.49|451.09|453.4|451|0
1635147480000|2021-10-25 07:38:00|453.57|451.17|453.49|451.09|453.57|451.17|453.49|451.09|0
1635147490000|2021-10-25 07:38:10|453.66|451.26|453.49|451.09|453.66|451.26|453.49|451.09|0
1635147500000|2021-10-25 07:38:20|453.66|451.26|453.66|451.26|453.66|451.26|453.66|451.26|0
1635147510000|2021-10-25 07:38:30|453.49|451.09|453.49|451.09|453.49|451.09|453.49|451.09|0
1635147520000|2021-10-25 07:38:40|453.32|450.92|453.49|451.09|453.49|451.09|453.32|450.92|0
1635147540000|2021-10-25 07:39:00|453.4|451|453.4|451|453.49|451.09|453.4|451|0
1635147550000|2021-10-25 07:39:10|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1635147560000|2021-10-25 07:39:20|453.15|450.75|453.32|450.92|453.32|450.92|453.15|450.75|0
1635147570000|2021-10-25 07:39:30|453.23|450.83|453.23|450.83|453.32|450.92|453.15|450.75|0
1635147580000|2021-10-25 07:39:40|453.32|450.92|453.15|450.75|453.32|450.92|453.15|450.75|0
1635147590000|2021-10-25 07:39:50|453.23|450.83|453.32|450.92|453.32|450.92|453.23|450.83|0
1635147600000|2021-10-25 07:40:00|453.15|450.75|453.15|450.75|453.32|450.92|453.15|450.75|0
1635147610000|2021-10-25 07:40:10|453.32|450.92|453.4|451|453.4|451|453.32|450.92|0
1635147620000|2021-10-25 07:40:20|453.32|450.92|453.49|451.09|453.49|451.09|453.32|450.92|0
1635147630000|2021-10-25 07:40:30|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1635147640000|2021-10-25 07:40:40|453.15|450.75|453.32|450.92|453.32|450.92|453.15|450.75|0
1635147660000|2021-10-25 07:41:00|453.49|451.09|453.49|451.09|453.49|451.09|453.4|451|0
1635147680000|2021-10-25 07:41:20|453.4|451|453.32|450.92|453.4|451|453.32|450.92|0
1635147690000|2021-10-25 07:41:30|453.49|451.09|453.49|451.09|453.49|451.09|453.49|451.09|0
1635147700000|2021-10-25 07:41:40|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1635147710000|2021-10-25 07:41:50|453.4|451|453.32|450.92|453.4|451|453.32|450.92|0
1635147720000|2021-10-25 07:42:00|453.49|451.09|453.49|451.09|453.66|451.26|453.49|451.09|0
1635147730000|2021-10-25 07:42:10|453.66|451.26|453.66|451.26|453.66|451.26|453.66|451.26|0
1635147760000|2021-10-25 07:42:40|453.83|451.43|453.83|451.43|453.83|451.43|453.83|451.43|0
1635147770000|2021-10-25 07:42:50|453.66|451.26|453.83|451.43|453.83|451.43|453.66|451.26|0
1635147780000|2021-10-25 07:43:00|453.66|451.26|453.66|451.26|453.66|451.26|453.57|451.17|0
1635147800000|2021-10-25 07:43:20|453.83|451.43|453.83|451.43|453.83|451.43|453.83|451.43|0
1635147810000|2021-10-25 07:43:30|453.74|451.34|453.74|451.34|453.74|451.34|453.74|451.34|0
1635147820000|2021-10-25 07:43:40|453.83|451.43|453.74|451.34|453.83|451.43|453.74|451.34|0
1635147830000|2021-10-25 07:43:50|453.83|451.43|453.83|451.43|453.83|451.43|453.83|451.43|0
1635147840000|2021-10-25 07:44:00|453.66|451.26|453.83|451.43|453.83|451.43|453.66|451.26|0
1635147860000|2021-10-25 07:44:20|453.99|451.59|453.99|451.59|453.99|451.59|453.91|451.51|0
1635147870000|2021-10-25 07:44:30|453.91|451.51|453.83|451.43|453.91|451.51|453.83|451.43|0
1635147880000|2021-10-25 07:44:40|453.99|451.59|453.66|451.26|453.99|451.59|453.66|451.26|0
1635147910000|2021-10-25 07:45:10|453.83|451.43|453.99|451.59|453.99|451.59|453.83|451.43|0
1635147930000|2021-10-25 07:45:30|453.83|451.43|453.66|451.26|453.83|451.43|453.66|451.26|0
1635147940000|2021-10-25 07:45:40|453.49|451.09|453.66|451.26|453.66|451.26|453.49|451.09|0
1635147950000|2021-10-25 07:45:50|453.57|451.17|453.66|451.26|453.66|451.26|453.57|451.17|0
1635147980000|2021-10-25 07:46:20|453.57|451.17|453.66|451.26|453.66|451.26|453.57|451.17|0
1635147990000|2021-10-25 07:46:30|453.57|451.17|453.32|450.92|453.66|451.26|453.32|450.92|0
1635148000000|2021-10-25 07:46:40|453.4|451|453.32|450.92|453.49|451.09|453.32|450.92|0
1635148010000|2021-10-25 07:46:50|453.4|451|453.32|450.92|453.4|451|453.32|450.92|0
1635148020000|2021-10-25 07:47:00|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1635148030000|2021-10-25 07:47:10|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1635148040000|2021-10-25 07:47:20|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1635148060000|2021-10-25 07:47:40|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1635148080000|2021-10-25 07:48:00|452.81|450.41|452.98|450.58|452.98|450.58|452.81|450.41|0
1635148090000|2021-10-25 07:48:10|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1635148110000|2021-10-25 07:48:30|453.06|450.66|452.98|450.58|453.06|450.66|452.98|450.58|0
1635148120000|2021-10-25 07:48:40|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1635148130000|2021-10-25 07:48:50|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1635148140000|2021-10-25 07:49:00|453.06|450.66|453.15|450.75|453.15|450.75|453.06|450.66|0
1635148160000|2021-10-25 07:49:20|453.32|450.92|453.15|450.75|453.32|450.92|453.15|450.75|0
1635148180000|2021-10-25 07:49:40|453.23|450.83|453.32|450.92|453.32|450.92|453.23|450.83|0
1635148190000|2021-10-25 07:49:50|453.49|451.09|453.65|451.25|453.66|451.26|453.49|451.09|0
1635148200000|2021-10-25 07:50:00|453.49|451.09|453.49|451.09|453.49|451.09|453.49|451.09|0
1635148220000|2021-10-25 07:50:20|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1635148230000|2021-10-25 07:50:30|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1635148250000|2021-10-25 07:50:50|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1635148260000|2021-10-25 07:51:00|453.49|451.09|453.4|451|453.49|451.09|453.4|451|0
1635148270000|2021-10-25 07:51:10|453.49|451.09|453.32|450.92|453.49|451.09|453.32|450.92|0
1635148290000|2021-10-25 07:51:30|453.23|450.83|453.32|450.92|453.32|450.92|453.23|450.83|0
1635148300000|2021-10-25 07:51:40|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1635148310000|2021-10-25 07:51:50|453.32|450.92|453.15|450.75|453.32|450.92|453.15|450.75|0
1635148330000|2021-10-25 07:52:10|453.06|450.66|453.15|450.75|453.15|450.75|452.98|450.58|0
1635148350000|2021-10-25 07:52:30|452.98|450.58|453.06|450.66|453.15|450.75|452.98|450.58|0
1635148360000|2021-10-25 07:52:40|453.15|450.75|452.81|450.41|453.15|450.75|452.81|450.41|0
1635148370000|2021-10-25 07:52:50|452.98|450.58|452.81|450.41|452.98|450.58|452.81|450.41|0
1635148380000|2021-10-25 07:53:00|452.98|450.58|452.81|450.41|452.98|450.58|452.81|450.41|0
1635148430000|2021-10-25 07:53:50|452.98|450.58|452.98|450.58|452.98|450.58|452.81|450.41|0
1635148450000|2021-10-25 07:54:10|452.81|450.41|452.81|450.41|452.81|450.41|452.81|450.41|0
1635148480000|2021-10-25 07:54:40|452.72|450.32|452.81|450.41|452.81|450.41|452.72|450.32|0
1635148500000|2021-10-25 07:55:00|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1635148510000|2021-10-25 07:55:10|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1635148520000|2021-10-25 07:55:20|452.98|450.58|453.06|450.66|453.15|450.75|452.98|450.58|0
1635148530000|2021-10-25 07:55:30|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1635148550000|2021-10-25 07:55:50|452.89|450.49|452.89|450.49|452.89|450.49|452.89|450.49|0
1635148560000|2021-10-25 07:56:00|452.81|450.41|452.81|450.41|452.81|450.41|452.81|450.41|0
1635148570000|2021-10-25 07:56:10|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1635148590000|2021-10-25 07:56:30|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1635148600000|2021-10-25 07:56:40|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1635148610000|2021-10-25 07:56:50|453.48|451.08|453.65|451.25|453.65|451.25|453.48|451.08|0
1635148620000|2021-10-25 07:57:00|453.56|451.16|453.48|451.08|453.56|451.16|453.48|451.08|0
1635148650000|2021-10-25 07:57:30|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1635148660000|2021-10-25 07:57:40|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1635148670000|2021-10-25 07:57:50|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1635148680000|2021-10-25 07:58:00|453.48|451.08|453.48|451.08|453.48|451.08|453.48|451.08|0
1635148720000|2021-10-25 07:58:40|453.56|451.16|453.48|451.08|453.56|451.16|453.48|451.08|0
1635148750000|2021-10-25 07:59:10|453.39|450.99|453.31|450.91|453.48|451.08|453.31|450.91|0
1635148760000|2021-10-25 07:59:20|453.48|451.08|453.39|450.99|453.48|451.08|453.39|450.99|0
1635148770000|2021-10-25 07:59:30|453.48|451.08|453.48|451.08|453.48|451.08|453.39|450.99|0
1635148780000|2021-10-25 07:59:40|453.31|450.91|453.31|450.91|453.48|451.08|453.31|450.91|0
1635148800000|2021-10-25 08:00:00|453.14|450.74|453.31|450.91|453.31|450.91|453.14|450.74|0
1635148810000|2021-10-25 08:00:10|453.14|450.74|453.14|450.74|453.14|450.74|452.98|450.58|0
1635148820000|2021-10-25 08:00:20|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1635148830000|2021-10-25 08:00:30|453.14|450.74|453.14|450.74|453.14|450.74|453.14|450.74|0
1635148850000|2021-10-25 08:00:50|453.31|450.91|453.14|450.74|453.31|450.91|453.14|450.74|0
1635148860000|2021-10-25 08:01:00|453.31|450.91|453.82|451.42|453.82|451.42|453.31|450.91|0
1635148870000|2021-10-25 08:01:10|453.73|451.33|453.82|451.42|453.82|451.42|453.73|451.33|0
1635148890000|2021-10-25 08:01:30|453.99|451.59|453.99|451.59|453.99|451.59|453.99|451.59|0
1635148900000|2021-10-25 08:01:40|453.82|451.42|453.82|451.42|453.82|451.42|453.82|451.42|0
1635148920000|2021-10-25 08:02:00|453.99|451.59|453.99|451.59|453.99|451.59|453.99|451.59|0
1635148940000|2021-10-25 08:02:20|454.16|451.76|454.32|451.92|454.33|451.93|454.16|451.76|0
1635148950000|2021-10-25 08:02:30|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1635148960000|2021-10-25 08:02:40|453.99|451.59|453.99|451.59|453.99|451.59|453.99|451.59|0
1635148970000|2021-10-25 08:02:50|453.82|451.42|453.82|451.42|453.82|451.42|453.82|451.42|0
1635148980000|2021-10-25 08:03:00|453.99|451.59|453.82|451.42|453.99|451.59|453.82|451.42|0
1635148990000|2021-10-25 08:03:10|453.99|451.59|453.99|451.59|453.99|451.59|453.99|451.59|0
1635149000000|2021-10-25 08:03:20|453.82|451.42|453.82|451.42|453.82|451.42|453.82|451.42|0
1635149010000|2021-10-25 08:03:30|453.99|451.59|453.99|451.59|453.99|451.59|453.99|451.59|0
1635149020000|2021-10-25 08:03:40|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1635149030000|2021-10-25 08:03:50|454.32|451.92|454.49|452.09|454.49|452.09|454.32|451.92|0
1635149040000|2021-10-25 08:04:00|454.66|452.26|454.83|452.43|454.83|452.43|454.66|452.26|0
1635149050000|2021-10-25 08:04:10|454.66|452.26|454.83|452.43|454.83|452.43|454.66|452.26|0
1635149060000|2021-10-25 08:04:20|455|452.6|455|452.6|455|452.6|455|452.6|0
1635149080000|2021-10-25 08:04:40|454.83|452.43|454.83|452.43|454.83|452.43|454.83|452.43|0
1635149090000|2021-10-25 08:04:50|455|452.6|455.08|452.68|455.17|452.77|455|452.6|0
1635149100000|2021-10-25 08:05:00|455.17|452.77|454.83|452.43|455.17|452.77|454.83|452.43|0
1635149110000|2021-10-25 08:05:10|455|452.6|455|452.6|455|452.6|455|452.6|0
1635149130000|2021-10-25 08:05:30|454.83|452.43|454.83|452.43|454.83|452.43|454.83|452.43|0
1635149140000|2021-10-25 08:05:40|455|452.6|455|452.6|455|452.6|455|452.6|0
1635149170000|2021-10-25 08:06:10|455.25|452.85|455.34|452.94|455.34|452.94|455.17|452.77|0
1635149180000|2021-10-25 08:06:20|455.51|453.11|455.67|453.27|455.67|453.27|455.51|453.11|0
1635149190000|2021-10-25 08:06:30|455.84|453.44|456.01|453.61|456.01|453.61|455.84|453.44|0
1635149200000|2021-10-25 08:06:40|455.84|453.44|455.84|453.44|455.84|453.44|455.84|453.44|0
1635149210000|2021-10-25 08:06:50|456.01|453.61|455.67|453.27|456.01|453.61|455.67|453.27|0
1635149230000|2021-10-25 08:07:10|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1635149250000|2021-10-25 08:07:30|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1635149260000|2021-10-25 08:07:40|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1635149270000|2021-10-25 08:07:50|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1635149280000|2021-10-25 08:08:00|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1635149290000|2021-10-25 08:08:10|455.84|453.44|455.67|453.27|455.84|453.44|455.67|453.27|0
1635149300000|2021-10-25 08:08:20|455.84|453.44|455.84|453.44|455.84|453.44|455.84|453.44|0
1635149310000|2021-10-25 08:08:30|456.01|453.61|456.18|453.78|456.18|453.78|456.01|453.61|0
1635149320000|2021-10-25 08:08:40|456.52|454.12|456.52|454.12|456.52|454.12|456.52|454.12|0
1635149330000|2021-10-25 08:08:50|456.69|454.29|456.69|454.29|456.69|454.29|456.69|454.29|0
1635149340000|2021-10-25 08:09:00|456.6|454.2|456.69|454.29|456.86|454.46|456.6|454.2|0
1635149350000|2021-10-25 08:09:10|456.86|454.46|457.03|454.63|457.03|454.63|456.86|454.46|0
1635149370000|2021-10-25 08:09:30|456.86|454.46|456.69|454.29|456.86|454.46|456.52|454.12|0
1635149380000|2021-10-25 08:09:40|456.52|454.12|456.52|454.12|456.69|454.29|456.52|454.12|0
1635149400000|2021-10-25 08:10:00|456.35|453.95|456.35|453.95|456.52|454.12|456.35|453.95|0
1635149410000|2021-10-25 08:10:10|456.18|453.78|456.18|453.78|456.18|453.78|456.01|453.61|0
1635149420000|2021-10-25 08:10:20|456.01|453.61|456.18|453.78|456.18|453.78|456.01|453.61|0
1635149430000|2021-10-25 08:10:30|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1635149440000|2021-10-25 08:10:40|455.84|453.44|456.01|453.61|456.01|453.61|455.84|453.44|0
1635149450000|2021-10-25 08:10:50|455.84|453.44|455.67|453.27|455.84|453.44|455.67|453.27|0
1635149460000|2021-10-25 08:11:00|455.84|453.44|455.84|453.44|455.84|453.44|455.84|453.44|0
1635149470000|2021-10-25 08:11:10|455.67|453.27|455.84|453.44|455.84|453.44|455.67|453.27|0
1635149500000|2021-10-25 08:11:40|456.01|453.61|455.84|453.44|456.01|453.61|455.84|453.44|0
1635149510000|2021-10-25 08:11:50|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1635149520000|2021-10-25 08:12:00|456.18|453.78|456.01|453.61|456.18|453.78|456.01|453.61|0
1635149530000|2021-10-25 08:12:10|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1635149540000|2021-10-25 08:12:20|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1635149550000|2021-10-25 08:12:30|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1635149560000|2021-10-25 08:12:40|456.01|453.61|456.18|453.78|456.18|453.78|456.01|453.61|0
1635149590000|2021-10-25 08:13:10|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1635149630000|2021-10-25 08:13:50|455.84|453.44|455.84|453.44|455.84|453.44|455.84|453.44|0
1635149650000|2021-10-25 08:14:10|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1635149660000|2021-10-25 08:14:20|455.84|453.44|455.67|453.27|455.84|453.44|455.67|453.27|0
1635149670000|2021-10-25 08:14:30|455.5|453.1|455.5|453.1|455.5|453.1|455.5|453.1|0
1635149680000|2021-10-25 08:14:40|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1635149720000|2021-10-25 08:15:20|455.5|453.1|455.5|453.1|455.5|453.1|455.5|453.1|0
1635149740000|2021-10-25 08:15:40|455.33|452.93|455.16|452.76|455.33|452.93|455.16|452.76|0
1635149760000|2021-10-25 08:16:00|455.25|452.85|455.16|452.76|455.25|452.85|455.16|452.76|0
1635149780000|2021-10-25 08:16:20|455.33|452.93|455.16|452.76|455.33|452.93|455.16|452.76|0
1635149790000|2021-10-25 08:16:30|455.33|452.93|455.16|452.76|455.33|452.93|455.16|452.76|0
1635149800000|2021-10-25 08:16:40|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1635149810000|2021-10-25 08:16:50|454.91|452.51|454.91|452.51|454.91|452.51|454.91|452.51|0
1635149820000|2021-10-25 08:17:00|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1635149850000|2021-10-25 08:17:30|454.91|452.51|454.99|452.59|454.99|452.59|454.91|452.51|0
1635149860000|2021-10-25 08:17:40|454.91|452.51|454.99|452.59|454.99|452.59|454.91|452.51|0
1635149880000|2021-10-25 08:18:00|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1635149920000|2021-10-25 08:18:40|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1635149960000|2021-10-25 08:19:20|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1635149970000|2021-10-25 08:19:30|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1635150020000|2021-10-25 08:20:20|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1635150030000|2021-10-25 08:20:30|455.5|453.1|455.5|453.1|455.5|453.1|455.33|452.93|0
1635150040000|2021-10-25 08:20:40|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1635150050000|2021-10-25 08:20:50|455.16|452.76|455.33|452.93|455.33|452.93|455.16|452.76|0
1635150060000|2021-10-25 08:21:00|455.16|452.76|455.5|453.1|455.5|453.1|455.16|452.76|0
1635150070000|2021-10-25 08:21:10|455.67|453.27|455.84|453.44|455.84|453.44|455.67|453.27|0
1635150080000|2021-10-25 08:21:20|455.67|453.27|455.67|453.27|455.67|453.27|455.67|453.27|0
1635150090000|2021-10-25 08:21:30|455.84|453.44|455.84|453.44|455.84|453.44|455.84|453.44|0
1635150100000|2021-10-25 08:21:40|455.67|453.27|455.67|453.27|455.67|453.27|455.67|453.27|0
1635150110000|2021-10-25 08:21:50|455.5|453.1|455.5|453.1|455.5|453.1|455.5|453.1|0
1635150140000|2021-10-25 08:22:20|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1635150150000|2021-10-25 08:22:30|455.5|453.1|455.67|453.27|455.67|453.27|455.5|453.1|0
1635150160000|2021-10-25 08:22:40|455.84|453.44|455.67|453.27|455.84|453.44|455.67|453.27|0
1635150180000|2021-10-25 08:23:00|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1635150210000|2021-10-25 08:23:30|455.16|452.76|454.99|452.59|455.16|452.76|454.99|452.59|0
1635150220000|2021-10-25 08:23:40|455.07|452.67|455.16|452.76|455.16|452.76|455.07|452.67|0
1635150230000|2021-10-25 08:23:50|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1635150240000|2021-10-25 08:24:00|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1635150250000|2021-10-25 08:24:10|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1635150260000|2021-10-25 08:24:20|455.07|452.67|454.99|452.59|455.07|452.67|454.99|452.59|0
1635150300000|2021-10-25 08:25:00|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1635150310000|2021-10-25 08:25:10|455.33|452.93|455.33|452.93|455.33|452.93|455.16|452.76|0
1635150320000|2021-10-25 08:25:20|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1635150330000|2021-10-25 08:25:30|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1635150340000|2021-10-25 08:25:40|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1635150350000|2021-10-25 08:25:50|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1635150360000|2021-10-25 08:26:00|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1635150370000|2021-10-25 08:26:10|455.41|453.01|455.33|452.93|455.5|453.1|455.33|452.93|0
1635150380000|2021-10-25 08:26:20|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1635150390000|2021-10-25 08:26:30|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1635150420000|2021-10-25 08:27:00|455.24|452.84|455.33|452.93|455.33|452.93|455.24|452.84|0
1635150430000|2021-10-25 08:27:10|455.16|452.76|455.07|452.67|455.16|452.76|455.07|452.67|0
1635150440000|2021-10-25 08:27:20|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1635150450000|2021-10-25 08:27:30|454.82|452.42|454.82|452.42|454.82|452.42|454.82|452.42|0
1635150460000|2021-10-25 08:27:40|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1635150470000|2021-10-25 08:27:50|454.82|452.42|454.82|452.42|454.99|452.59|454.82|452.42|0
1635150490000|2021-10-25 08:28:10|454.73|452.33|454.82|452.42|454.82|452.42|454.73|452.33|0
1635150510000|2021-10-25 08:28:30|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1635150520000|2021-10-25 08:28:40|454.82|452.42|454.82|452.42|454.82|452.42|454.82|452.42|0
1635150530000|2021-10-25 08:28:50|454.99|452.59|454.82|452.42|454.99|452.59|454.82|452.42|0
1635150550000|2021-10-25 08:29:10|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1635150560000|2021-10-25 08:29:20|454.73|452.33|454.82|452.42|454.82|452.42|454.73|452.33|0
1635150570000|2021-10-25 08:29:30|454.65|452.25|454.65|452.25|454.82|452.42|454.65|452.25|0
1635150580000|2021-10-25 08:29:40|454.82|452.42|454.82|452.42|454.82|452.42|454.82|452.42|0
1635150590000|2021-10-25 08:29:50|454.65|452.25|454.82|452.42|454.82|452.42|454.65|452.25|0
1635150600000|2021-10-25 08:30:00|454.65|452.25|454.82|452.42|454.82|452.42|454.65|452.25|0
1635150610000|2021-10-25 08:30:10|454.99|452.59|454.9|452.5|454.99|452.59|454.9|452.5|0
1635150620000|2021-10-25 08:30:20|454.99|452.59|454.82|452.42|454.99|452.59|454.82|452.42|0
1635150640000|2021-10-25 08:30:40|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1635150660000|2021-10-25 08:31:00|454.48|452.08|454.31|451.91|454.48|452.08|454.31|451.91|0
1635150670000|2021-10-25 08:31:10|454.39|451.99|454.48|452.08|454.48|452.08|454.31|451.91|0
1635150710000|2021-10-25 08:31:50|454.39|451.99|454.31|451.91|454.48|452.08|454.31|451.91|0
1635150720000|2021-10-25 08:32:00|454.39|451.99|454.48|452.08|454.48|452.08|454.39|451.99|0
1635150790000|2021-10-25 08:33:10|454.65|452.25|454.65|452.25|454.65|452.25|454.48|452.08|0
1635150810000|2021-10-25 08:33:30|454.82|452.42|454.9|452.5|454.9|452.5|454.82|452.42|0
1635150820000|2021-10-25 08:33:40|454.82|452.42|454.82|452.42|454.82|452.42|454.82|452.42|0
1635150840000|2021-10-25 08:34:00|454.99|452.59|454.99|452.59|454.99|452.59|454.9|452.5|0
1635150850000|2021-10-25 08:34:10|454.82|452.42|454.9|452.5|454.9|452.5|454.82|452.42|0
1635150860000|2021-10-25 08:34:20|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1635150880000|2021-10-25 08:34:40|454.82|452.42|454.82|452.42|454.82|452.42|454.82|452.42|0
1635150900000|2021-10-25 08:35:00|454.99|452.59|454.9|452.5|454.99|452.59|454.9|452.5|0
1635150910000|2021-10-25 08:35:10|454.99|452.59|454.82|452.42|454.99|452.59|454.82|452.42|0
1635150920000|2021-10-25 08:35:20|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1635150930000|2021-10-25 08:35:30|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635150940000|2021-10-25 08:35:40|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1635150950000|2021-10-25 08:35:50|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635150960000|2021-10-25 08:36:00|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1635150970000|2021-10-25 08:36:10|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1635150980000|2021-10-25 08:36:20|454.31|451.91|454.31|451.91|454.48|452.08|454.31|451.91|0
1635151010000|2021-10-25 08:36:50|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635151020000|2021-10-25 08:37:00|454.31|451.91|454.31|451.91|454.48|452.08|454.31|451.91|0
1635151030000|2021-10-25 08:37:10|454.48|452.08|454.65|452.25|454.65|452.25|454.48|452.08|0
1635151060000|2021-10-25 08:37:40|454.73|452.33|454.65|452.25|454.73|452.33|454.65|452.25|0
1635151070000|2021-10-25 08:37:50|454.48|452.08|454.31|451.91|454.48|452.08|454.31|451.91|0
1635151110000|2021-10-25 08:38:30|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635151130000|2021-10-25 08:38:50|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1635151150000|2021-10-25 08:39:10|454.14|451.74|454.14|451.74|454.14|451.74|454.14|451.74|0
1635151160000|2021-10-25 08:39:20|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1635151190000|2021-10-25 08:39:50|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635151200000|2021-10-25 08:40:00|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1635151220000|2021-10-25 08:40:20|454.48|452.08|454.31|451.91|454.48|452.08|454.31|451.91|0
1635151230000|2021-10-25 08:40:30|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635151250000|2021-10-25 08:40:50|454.65|452.25|454.82|452.42|454.82|452.42|454.65|452.25|0
1635151280000|2021-10-25 08:41:20|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1635151300000|2021-10-25 08:41:40|454.82|452.42|454.82|452.42|454.82|452.42|454.65|452.25|0
1635151320000|2021-10-25 08:42:00|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1635151330000|2021-10-25 08:42:10|454.31|451.91|454.48|452.08|454.48|452.08|454.31|451.91|0
1635151370000|2021-10-25 08:42:50|454.31|451.91|454.14|451.74|454.31|451.91|454.14|451.74|0
1635151380000|2021-10-25 08:43:00|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1635151420000|2021-10-25 08:43:40|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635151430000|2021-10-25 08:43:50|454.39|451.99|454.39|451.99|454.48|452.08|454.39|451.99|0
1635151440000|2021-10-25 08:44:00|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1635151450000|2021-10-25 08:44:10|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635151460000|2021-10-25 08:44:20|454.39|451.99|454.31|451.91|454.39|451.99|454.31|451.91|0
1635151480000|2021-10-25 08:44:40|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635151490000|2021-10-25 08:44:50|454.39|451.99|454.48|452.08|454.48|452.08|454.39|451.99|0
1635151510000|2021-10-25 08:45:10|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1635151520000|2021-10-25 08:45:20|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1635151530000|2021-10-25 08:45:30|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1635151540000|2021-10-25 08:45:40|454.81|452.41|454.65|452.25|454.81|452.41|454.65|452.25|0
1635151560000|2021-10-25 08:46:00|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1635151570000|2021-10-25 08:46:10|454.81|452.41|454.98|452.58|454.98|452.58|454.81|452.41|0
1635151590000|2021-10-25 08:46:30|454.81|452.41|454.81|452.41|454.98|452.58|454.81|452.41|0
1635151600000|2021-10-25 08:46:40|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1635151610000|2021-10-25 08:46:50|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635151620000|2021-10-25 08:47:00|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1635151650000|2021-10-25 08:47:30|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1635151670000|2021-10-25 08:47:50|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1635151690000|2021-10-25 08:48:10|454.81|452.41|454.48|452.08|454.81|452.41|454.48|452.08|0
1635151710000|2021-10-25 08:48:30|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1635151730000|2021-10-25 08:48:50|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1635151740000|2021-10-25 08:49:00|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1635151750000|2021-10-25 08:49:10|454.47|452.07|454.64|452.24|454.64|452.24|454.47|452.07|0
1635151780000|2021-10-25 08:49:40|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1635151800000|2021-10-25 08:50:00|454.72|452.32|454.64|452.24|454.72|452.32|454.64|452.24|0
1635151820000|2021-10-25 08:50:20|454.56|452.16|454.47|452.07|454.56|452.16|454.47|452.07|0
1635151850000|2021-10-25 08:50:50|454.31|451.91|454.47|452.07|454.47|452.07|454.31|451.91|0
1635151890000|2021-10-25 08:51:30|454.64|452.24|454.55|452.15|454.64|452.24|454.55|452.15|0
1635151900000|2021-10-25 08:51:40|454.64|452.24|454.47|452.07|454.64|452.24|454.47|452.07|0
1635151920000|2021-10-25 08:52:00|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1635151930000|2021-10-25 08:52:10|454.47|452.07|454.3|451.9|454.47|452.07|454.3|451.9|0
1635151950000|2021-10-25 08:52:30|454.14|451.74|454.14|451.74|454.14|451.74|454.14|451.74|0
1635151960000|2021-10-25 08:52:40|454.3|451.9|454.3|451.9|454.3|451.9|454.14|451.74|0
1635151980000|2021-10-25 08:53:00|454.14|451.74|454.3|451.9|454.3|451.9|454.14|451.74|0
1635152000000|2021-10-25 08:53:20|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1635152010000|2021-10-25 08:53:30|454.3|451.9|454.3|451.9|454.3|451.9|454.3|451.9|0
1635152020000|2021-10-25 08:53:40|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1635152110000|2021-10-25 08:55:10|454.38|451.98|454.3|451.9|454.38|451.98|454.3|451.9|0
1635152120000|2021-10-25 08:55:20|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635152160000|2021-10-25 08:56:00|453.97|451.57|453.97|451.57|453.97|451.57|453.97|451.57|0
1635152170000|2021-10-25 08:56:10|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635152190000|2021-10-25 08:56:30|454.3|451.9|454.3|451.9|454.3|451.9|454.3|451.9|0
1635152200000|2021-10-25 08:56:40|454.13|451.73|454.3|451.9|454.3|451.9|454.13|451.73|0
1635152220000|2021-10-25 08:57:00|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635152280000|2021-10-25 08:58:00|453.8|451.4|454.13|451.73|454.13|451.73|453.8|451.4|0
1635152310000|2021-10-25 08:58:30|453.96|451.56|454.13|451.73|454.13|451.73|453.96|451.56|0
1635152330000|2021-10-25 08:58:50|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635152350000|2021-10-25 08:59:10|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1635152370000|2021-10-25 08:59:30|453.63|451.23|453.8|451.4|453.8|451.4|453.63|451.23|0
1635152400000|2021-10-25 09:00:00|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1635152430000|2021-10-25 09:00:30|453.46|451.06|453.46|451.06|453.46|451.06|453.46|451.06|0
1635152470000|2021-10-25 09:01:10|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1635152480000|2021-10-25 09:01:20|453.79|451.39|453.96|451.56|453.96|451.56|453.79|451.39|0
1635152490000|2021-10-25 09:01:30|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635152500000|2021-10-25 09:01:40|454.04|451.64|454.13|451.73|454.13|451.73|454.04|451.64|0
1635152510000|2021-10-25 09:01:50|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635152520000|2021-10-25 09:02:00|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635152530000|2021-10-25 09:02:10|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635152540000|2021-10-25 09:02:20|454.13|451.73|453.96|451.56|454.13|451.73|453.96|451.56|0
1635152580000|2021-10-25 09:03:00|453.79|451.39|453.87|451.47|453.96|451.56|453.79|451.39|0
1635152590000|2021-10-25 09:03:10|453.79|451.39|453.79|451.39|453.79|451.39|453.79|451.39|0
1635152600000|2021-10-25 09:03:20|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635152610000|2021-10-25 09:03:30|454.13|451.73|453.96|451.56|454.13|451.73|453.96|451.56|0
1635152620000|2021-10-25 09:03:40|454.13|451.73|454.3|451.9|454.3|451.9|454.13|451.73|0
1635152640000|2021-10-25 09:04:00|454.13|451.73|454.21|451.81|454.21|451.81|454.13|451.73|0
1635152650000|2021-10-25 09:04:10|454.13|451.73|454.13|451.73|454.13|451.73|453.96|451.56|0
1635152660000|2021-10-25 09:04:20|454.3|451.9|454.3|451.9|454.3|451.9|454.3|451.9|0
1635152670000|2021-10-25 09:04:30|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1635152700000|2021-10-25 09:05:00|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1635152730000|2021-10-25 09:05:30|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1635152750000|2021-10-25 09:05:50|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1635152780000|2021-10-25 09:06:20|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1635152790000|2021-10-25 09:06:30|454.3|451.9|454.3|451.9|454.3|451.9|454.3|451.9|0
1635152810000|2021-10-25 09:06:50|454.38|451.98|454.3|451.9|454.47|452.07|454.3|451.9|0
1635152830000|2021-10-25 09:07:10|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1635152840000|2021-10-25 09:07:20|454.3|451.9|454.38|451.98|454.47|452.07|454.3|451.9|0
1635152850000|2021-10-25 09:07:30|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1635152870000|2021-10-25 09:07:50|454.3|451.9|454.3|451.9|454.3|451.9|454.3|451.9|0
1635152880000|2021-10-25 09:08:00|454.47|452.07|454.3|451.9|454.47|452.07|454.3|451.9|0
1635152890000|2021-10-25 09:08:10|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635152910000|2021-10-25 09:08:30|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635152940000|2021-10-25 09:09:00|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635152960000|2021-10-25 09:09:20|453.96|451.56|454.13|451.73|454.13|451.73|453.96|451.56|0
1635153010000|2021-10-25 09:10:10|454.04|451.64|454.13|451.73|454.13|451.73|454.04|451.64|0
1635153070000|2021-10-25 09:11:10|454.3|451.9|454.3|451.9|454.3|451.9|454.3|451.9|0
1635153100000|2021-10-25 09:11:40|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635153110000|2021-10-25 09:11:50|454.3|451.9|454.13|451.73|454.3|451.9|454.13|451.73|0
1635153120000|2021-10-25 09:12:00|454.21|451.81|454.13|451.73|454.3|451.9|454.13|451.73|0
1635153140000|2021-10-25 09:12:20|453.96|451.56|454.13|451.73|454.13|451.73|453.96|451.56|0
1635153210000|2021-10-25 09:13:30|454.3|451.9|454.3|451.9|454.3|451.9|454.3|451.9|0
1635153240000|2021-10-25 09:14:00|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635153260000|2021-10-25 09:14:20|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635153270000|2021-10-25 09:14:30|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635153300000|2021-10-25 09:15:00|454.3|451.9|454.3|451.9|454.3|451.9|454.13|451.73|0
1635153310000|2021-10-25 09:15:10|454.13|451.73|454.3|451.9|454.3|451.9|454.13|451.73|0
1635153330000|2021-10-25 09:15:30|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635153340000|2021-10-25 09:15:40|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635153370000|2021-10-25 09:16:10|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1635153380000|2021-10-25 09:16:20|454.13|451.73|454.29|451.89|454.29|451.89|454.13|451.73|0
1635153390000|2021-10-25 09:16:30|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1635153430000|2021-10-25 09:17:10|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635153540000|2021-10-25 09:19:00|454.13|451.73|454.12|451.72|454.13|451.73|454.12|451.72|0
1635153550000|2021-10-25 09:19:10|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1635153570000|2021-10-25 09:19:30|453.79|451.39|453.96|451.56|453.96|451.56|453.79|451.39|0
1635153580000|2021-10-25 09:19:40|453.79|451.39|453.79|451.39|453.79|451.39|453.79|451.39|0
1635153590000|2021-10-25 09:19:50|453.53|451.13|453.53|451.13|453.53|451.13|453.53|451.13|0
1635153600000|2021-10-25 09:20:00|453.45|451.05|453.62|451.22|453.62|451.22|453.45|451.05|0
1635153610000|2021-10-25 09:20:10|453.79|451.39|453.79|451.39|453.79|451.39|453.62|451.22|0
1635153620000|2021-10-25 09:20:20|453.62|451.22|453.45|451.05|453.62|451.22|453.45|451.05|0
1635153630000|2021-10-25 09:20:30|453.36|450.96|453.36|450.96|453.36|450.96|453.36|450.96|0
1635153640000|2021-10-25 09:20:40|453.45|451.05|453.36|450.96|453.45|451.05|453.36|450.96|0
1635153650000|2021-10-25 09:20:50|453.28|450.88|453.28|450.88|453.28|450.88|453.28|450.88|0
1635153660000|2021-10-25 09:21:00|453.11|450.71|453.11|450.71|453.11|450.71|453.11|450.71|0
1635153670000|2021-10-25 09:21:10|452.94|450.54|452.94|450.54|452.94|450.54|452.94|450.54|0
1635153680000|2021-10-25 09:21:20|452.77|450.37|452.69|450.29|452.77|450.37|452.69|450.29|0
1635153690000|2021-10-25 09:21:30|452.77|450.37|452.94|450.54|452.94|450.54|452.77|450.37|0
1635153700000|2021-10-25 09:21:40|452.77|450.37|452.94|450.54|452.94|450.54|452.77|450.37|0
1635153720000|2021-10-25 09:22:00|453.11|450.71|452.94|450.54|453.11|450.71|452.94|450.54|0
1635153730000|2021-10-25 09:22:10|452.77|450.37|452.94|450.54|452.94|450.54|452.77|450.37|0
1635153740000|2021-10-25 09:22:20|453.11|450.71|453.11|450.71|453.11|450.71|453.11|450.71|0
1635153750000|2021-10-25 09:22:30|453.28|450.88|453.45|451.05|453.45|451.05|453.28|450.88|0
1635153760000|2021-10-25 09:22:40|453.62|451.22|453.45|451.05|453.62|451.22|453.45|451.05|0
1635153770000|2021-10-25 09:22:50|453.28|450.88|453.28|450.88|453.28|450.88|453.11|450.71|0
1635153780000|2021-10-25 09:23:00|453.11|450.71|453.28|450.88|453.28|450.88|453.11|450.71|0
1635153790000|2021-10-25 09:23:10|453.11|450.71|453.11|450.71|453.11|450.71|453.11|450.71|0
1635153820000|2021-10-25 09:23:40|453.28|450.88|453.28|450.88|453.28|450.88|453.28|450.88|0
1635153830000|2021-10-25 09:23:50|453.19|450.79|453.11|450.71|453.19|450.79|453.11|450.71|0
1635153840000|2021-10-25 09:24:00|453.19|450.79|453.11|450.71|453.19|450.79|453.11|450.71|0
1635153870000|2021-10-25 09:24:30|452.94|450.54|452.94|450.54|452.94|450.54|452.94|450.54|0
1635153880000|2021-10-25 09:24:40|453.11|450.71|453.02|450.62|453.11|450.71|452.94|450.54|0
1635153890000|2021-10-25 09:24:50|452.6|450.2|452.44|450.04|452.6|450.2|452.44|450.04|0
1635153900000|2021-10-25 09:25:00|452.27|449.87|452.44|450.04|452.44|450.04|452.27|449.87|0
1635153930000|2021-10-25 09:25:30|452.6|450.2|452.6|450.2|452.6|450.2|452.52|450.12|0
1635153960000|2021-10-25 09:26:00|452.44|450.04|452.44|450.04|452.44|450.04|452.27|449.87|0
1635154000000|2021-10-25 09:26:40|452.6|450.2|452.94|450.54|452.94|450.54|452.6|450.2|0
1635154010000|2021-10-25 09:26:50|452.77|450.37|452.94|450.54|452.94|450.54|452.77|450.37|0
1635154020000|2021-10-25 09:27:00|452.77|450.37|452.77|450.37|452.77|450.37|452.77|450.37|0
1635154030000|2021-10-25 09:27:10|452.6|450.2|452.6|450.2|452.6|450.2|452.6|450.2|0
1635154040000|2021-10-25 09:27:20|452.44|450.04|452.44|450.04|452.44|450.04|452.44|450.04|0
1635154050000|2021-10-25 09:27:30|452.27|449.87|452.43|450.03|452.44|450.04|452.27|449.87|0
1635154100000|2021-10-25 09:28:20|452.35|449.95|452.35|449.95|452.35|449.95|452.35|449.95|0
1635154110000|2021-10-25 09:28:30|452.27|449.87|452.27|449.87|452.27|449.87|452.27|449.87|0
1635154120000|2021-10-25 09:28:40|452.43|450.03|452.43|450.03|452.43|450.03|452.43|450.03|0
1635154150000|2021-10-25 09:29:10|452.27|449.87|452.27|449.87|452.27|449.87|452.27|449.87|0
1635154160000|2021-10-25 09:29:20|452.43|450.03|452.43|450.03|452.43|450.03|452.43|450.03|0
1635154200000|2021-10-25 09:30:00|452.6|450.2|452.6|450.2|452.6|450.2|452.6|450.2|0
1635154210000|2021-10-25 09:30:10|452.51|450.11|452.77|450.37|452.77|450.37|452.51|450.11|0
1635154220000|2021-10-25 09:30:20|452.6|450.2|452.6|450.2|452.6|450.2|452.6|450.2|0
1635154230000|2021-10-25 09:30:30|452.43|450.03|452.51|450.11|452.6|450.2|452.43|450.03|0
1635154240000|2021-10-25 09:30:40|452.6|450.2|452.6|450.2|452.6|450.2|452.6|450.2|0
1635154250000|2021-10-25 09:30:50|452.43|450.03|452.6|450.2|452.6|450.2|452.43|450.03|0
1635154260000|2021-10-25 09:31:00|452.51|450.11|452.43|450.03|452.6|450.2|452.43|450.03|0
1635154270000|2021-10-25 09:31:10|452.6|450.2|452.6|450.2|452.6|450.2|452.6|450.2|0
1635154280000|2021-10-25 09:31:20|452.77|450.37|452.77|450.37|452.77|450.37|452.77|450.37|0
1635154350000|2021-10-25 09:32:30|452.85|450.45|452.85|450.45|452.85|450.45|452.85|450.45|0
1635154360000|2021-10-25 09:32:40|452.77|450.37|452.77|450.37|452.94|450.54|452.77|450.37|0
1635154370000|2021-10-25 09:32:50|452.85|450.45|452.94|450.54|452.94|450.54|452.85|450.45|0
1635154390000|2021-10-25 09:33:10|452.77|450.37|452.94|450.54|452.94|450.54|452.77|450.37|0
1635154400000|2021-10-25 09:33:20|452.77|450.37|452.94|450.54|452.94|450.54|452.77|450.37|0
1635154410000|2021-10-25 09:33:30|452.77|450.37|452.85|450.45|452.85|450.45|452.77|450.37|0
1635154420000|2021-10-25 09:33:40|452.77|450.37|452.94|450.54|452.94|450.54|452.77|450.37|0
1635154430000|2021-10-25 09:33:50|453.11|450.71|452.94|450.54|453.11|450.71|452.94|450.54|0
1635154440000|2021-10-25 09:34:00|453.11|450.71|453.11|450.71|453.11|450.71|453.11|450.71|0
1635154460000|2021-10-25 09:34:20|453.28|450.88|453.11|450.71|453.28|450.88|453.11|450.71|0
1635154490000|2021-10-25 09:34:50|452.94|450.54|453.11|450.71|453.11|450.71|452.94|450.54|0
1635154500000|2021-10-25 09:35:00|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1635154520000|2021-10-25 09:35:20|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1635154560000|2021-10-25 09:36:00|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1635154570000|2021-10-25 09:36:10|453.44|451.04|453.52|451.12|453.52|451.12|453.44|451.04|0
1635154580000|2021-10-25 09:36:20|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1635154590000|2021-10-25 09:36:30|453.52|451.12|453.27|450.87|453.52|451.12|453.27|450.87|0
1635154640000|2021-10-25 09:37:20|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1635154650000|2021-10-25 09:37:30|453.61|451.21|453.61|451.21|453.61|451.21|453.44|451.04|0
1635154660000|2021-10-25 09:37:40|453.78|451.38|453.61|451.21|453.78|451.38|453.61|451.21|0
1635154680000|2021-10-25 09:38:00|453.44|451.04|453.61|451.21|453.61|451.21|453.44|451.04|0
1635154690000|2021-10-25 09:38:10|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1635154700000|2021-10-25 09:38:20|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1635154710000|2021-10-25 09:38:30|453.78|451.38|453.78|451.38|453.78|451.38|453.78|451.38|0
1635154730000|2021-10-25 09:38:50|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1635154740000|2021-10-25 09:39:00|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1635154750000|2021-10-25 09:39:10|453.61|451.21|453.44|451.04|453.61|451.21|453.44|451.04|0
1635154760000|2021-10-25 09:39:20|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1635154810000|2021-10-25 09:40:10|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1635154820000|2021-10-25 09:40:20|453.27|450.87|453.44|451.04|453.44|451.04|453.27|450.87|0
1635154840000|2021-10-25 09:40:40|453.61|451.21|453.61|451.21|453.61|451.21|453.44|451.04|0
1635154850000|2021-10-25 09:40:50|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1635154870000|2021-10-25 09:41:10|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1635154880000|2021-10-25 09:41:20|453.1|450.7|453.1|450.7|453.27|450.87|453.1|450.7|0
1635154890000|2021-10-25 09:41:30|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1635154910000|2021-10-25 09:41:50|453.18|450.78|453.18|450.78|453.18|450.78|453.18|450.78|0
1635154920000|2021-10-25 09:42:00|453.1|450.7|453.1|450.7|453.27|450.87|453.1|450.7|0
1635154950000|2021-10-25 09:42:30|452.93|450.53|452.77|450.37|452.93|450.53|452.77|450.37|0
1635154960000|2021-10-25 09:42:40|452.85|450.45|452.93|450.53|452.93|450.53|452.77|450.37|0
1635154990000|2021-10-25 09:43:10|453.1|450.7|452.93|450.53|453.1|450.7|452.93|450.53|0
1635155010000|2021-10-25 09:43:30|453.1|450.7|453.1|450.7|453.1|450.7|453.1|450.7|0
1635155040000|2021-10-25 09:44:00|453.01|450.61|452.93|450.53|453.01|450.61|452.93|450.53|0
1635155050000|2021-10-25 09:44:10|453.1|450.7|452.93|450.53|453.1|450.7|452.93|450.53|0
1635155080000|2021-10-25 09:44:40|453.1|450.7|453.1|450.7|453.1|450.7|452.93|450.53|0
1635155090000|2021-10-25 09:44:50|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1635155100000|2021-10-25 09:45:00|453.18|450.78|453.27|450.87|453.27|450.87|453.18|450.78|0
1635155110000|2021-10-25 09:45:10|453.18|450.78|453.1|450.7|453.18|450.78|453.1|450.7|0
1635155190000|2021-10-25 09:46:30|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1635155200000|2021-10-25 09:46:40|453.1|450.7|453.1|450.7|453.1|450.7|453.1|450.7|0
1635155220000|2021-10-25 09:47:00|453.18|450.78|453.27|450.87|453.27|450.87|453.18|450.78|0
1635155240000|2021-10-25 09:47:20|453.35|450.95|453.44|451.04|453.44|451.04|453.27|450.87|0
1635155260000|2021-10-25 09:47:40|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1635155270000|2021-10-25 09:47:50|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1635155300000|2021-10-25 09:48:20|453.27|450.87|452.93|450.53|453.27|450.87|452.93|450.53|0
1635155330000|2021-10-25 09:48:50|453.1|450.7|453.1|450.7|453.1|450.7|453.1|450.7|0
1635155340000|2021-10-25 09:49:00|453.27|450.87|453.1|450.7|453.27|450.87|453.1|450.7|0
1635155380000|2021-10-25 09:49:40|453.01|450.61|453.1|450.7|453.1|450.7|453.01|450.61|0
1635155390000|2021-10-25 09:49:50|453.01|450.61|453.1|450.7|453.1|450.7|453.01|450.61|0
1635155400000|2021-10-25 09:50:00|453.01|450.61|453.1|450.7|453.1|450.7|453.01|450.61|0
1635155410000|2021-10-25 09:50:10|453.01|450.61|453.1|450.7|453.1|450.7|453.01|450.61|0
1635155430000|2021-10-25 09:50:30|453.18|450.78|453.27|450.87|453.27|450.87|453.18|450.78|0
1635155460000|2021-10-25 09:51:00|453.1|450.7|453.1|450.7|453.1|450.7|453.1|450.7|0
1635155470000|2021-10-25 09:51:10|452.93|450.53|452.93|450.53|453.01|450.61|452.93|450.53|0
1635155570000|2021-10-25 09:52:50|453.1|450.7|453.1|450.7|453.1|450.7|453.1|450.7|0
1635155610000|2021-10-25 09:53:30|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1635155630000|2021-10-25 09:53:50|453.1|450.7|453.1|450.7|453.1|450.7|453.1|450.7|0
1635155640000|2021-10-25 09:54:00|453.18|450.78|453.18|450.78|453.27|450.87|453.18|450.78|0
1635155650000|2021-10-25 09:54:10|453.1|450.7|453.1|450.7|453.1|450.7|453.1|450.7|0
1635155660000|2021-10-25 09:54:20|453.27|450.87|453.18|450.78|453.27|450.87|453.18|450.78|0
1635155670000|2021-10-25 09:54:30|453.1|450.7|452.93|450.53|453.1|450.7|452.93|450.53|0
1635155690000|2021-10-25 09:54:50|452.84|450.44|452.93|450.53|452.93|450.53|452.84|450.44|0
1635155700000|2021-10-25 09:55:00|452.84|450.44|452.84|450.44|452.84|450.44|452.84|450.44|0
1635155710000|2021-10-25 09:55:10|452.93|450.53|452.84|450.44|452.93|450.53|452.84|450.44|0
1635155720000|2021-10-25 09:55:20|452.93|450.53|452.93|450.53|452.93|450.53|452.93|450.53|0
1635155730000|2021-10-25 09:55:30|452.76|450.36|452.76|450.36|452.76|450.36|452.76|450.36|0
1635155740000|2021-10-25 09:55:40|452.59|450.19|452.67|450.27|452.76|450.36|452.59|450.19|0
1635155750000|2021-10-25 09:55:50|452.76|450.36|452.76|450.36|452.76|450.36|452.76|450.36|0
1635155770000|2021-10-25 09:56:10|452.93|450.53|452.76|450.36|452.93|450.53|452.76|450.36|0
1635155780000|2021-10-25 09:56:20|452.59|450.19|452.76|450.36|452.76|450.36|452.59|450.19|0
1635155840000|2021-10-25 09:57:20|452.93|450.53|452.84|450.44|452.93|450.53|452.76|450.36|0
1635155850000|2021-10-25 09:57:30|452.76|450.36|452.76|450.36|452.76|450.36|452.76|450.36|0
1635155890000|2021-10-25 09:58:10|452.59|450.19|452.59|450.19|452.59|450.19|452.59|450.19|0
1635155900000|2021-10-25 09:58:20|452.76|450.36|452.76|450.36|452.76|450.36|452.76|450.36|0
1635155910000|2021-10-25 09:58:30|452.59|450.19|452.59|450.19|452.59|450.19|452.59|450.19|0
1635155930000|2021-10-25 09:58:50|452.67|450.27|452.67|450.27|452.67|450.27|452.67|450.27|0
1635155940000|2021-10-25 09:59:00|452.76|450.36|452.93|450.53|452.93|450.53|452.76|450.36|0
1635155950000|2021-10-25 09:59:10|453.1|450.7|453.1|450.7|453.1|450.7|453.1|450.7|0
1635155960000|2021-10-25 09:59:20|453.01|450.61|453.1|450.7|453.1|450.7|453.01|450.61|0
1635155970000|2021-10-25 09:59:30|453.01|450.61|452.93|450.53|453.1|450.7|452.93|450.53|0
1635155980000|2021-10-25 09:59:40|452.76|450.36|452.76|450.36|452.76|450.36|452.76|450.36|0
1635155990000|2021-10-25 09:59:50|452.84|450.44|452.93|450.53|452.93|450.53|452.76|450.36|0
1635156000000|2021-10-25 10:00:00|452.76|450.36|452.76|450.36|452.76|450.36|452.76|450.36|0
1635156020000|2021-10-25 10:00:20|452.59|450.19|452.76|450.36|452.76|450.36|452.59|450.19|0
1635156040000|2021-10-25 10:00:40|452.93|450.53|452.93|450.53|452.93|450.53|452.93|450.53|0
1635156060000|2021-10-25 10:01:00|452.84|450.44|452.93|450.53|452.93|450.53|452.84|450.44|0
1635156080000|2021-10-25 10:01:20|452.84|450.44|452.84|450.44|452.84|450.44|452.84|450.44|0
1635156090000|2021-10-25 10:01:30|452.76|450.36|452.93|450.53|452.93|450.53|452.76|450.36|0
1635156100000|2021-10-25 10:01:40|452.76|450.36|452.76|450.36|452.76|450.36|452.76|450.36|0
1635156110000|2021-10-25 10:01:50|452.67|450.27|452.76|450.36|452.76|450.36|452.67|450.27|0
1635156120000|2021-10-25 10:02:00|452.67|450.27|452.84|450.44|452.84|450.44|452.59|450.19|0
1635156130000|2021-10-25 10:02:10|452.76|450.36|452.76|450.36|452.76|450.36|452.76|450.36|0
1635156150000|2021-10-25 10:02:30|452.93|450.53|452.93|450.53|452.93|450.53|452.93|450.53|0
1635156230000|2021-10-25 10:03:50|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1635156250000|2021-10-25 10:04:10|453.26|450.86|453.26|450.86|453.26|450.86|453.26|450.86|0
1635156270000|2021-10-25 10:04:30|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1635156280000|2021-10-25 10:04:40|453.26|450.86|453.18|450.78|453.26|450.86|453.09|450.69|0
1635156290000|2021-10-25 10:04:50|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1635156310000|2021-10-25 10:05:10|453.26|450.86|453.26|450.86|453.26|450.86|453.26|450.86|0
1635156330000|2021-10-25 10:05:30|453.43|451.03|453.09|450.69|453.43|451.03|453.09|450.69|0
1635156340000|2021-10-25 10:05:40|452.93|450.53|452.93|450.53|452.93|450.53|452.93|450.53|0
1635156350000|2021-10-25 10:05:50|452.76|450.36|452.93|450.53|452.93|450.53|452.76|450.36|0
1635156360000|2021-10-25 10:06:00|453.01|450.61|453.01|450.61|453.01|450.61|453.01|450.61|0
1635156370000|2021-10-25 10:06:10|453.09|450.69|453.17|450.77|453.17|450.77|453.09|450.69|0
1635156380000|2021-10-25 10:06:20|453.26|450.86|452.92|450.52|453.26|450.86|452.92|450.52|0
1635156390000|2021-10-25 10:06:30|453.01|450.61|452.92|450.52|453.01|450.61|452.92|450.52|0
1635156430000|2021-10-25 10:07:10|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1635156440000|2021-10-25 10:07:20|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1635156470000|2021-10-25 10:07:50|453.09|450.69|453.01|450.61|453.09|450.69|453.01|450.61|0
1635156480000|2021-10-25 10:08:00|453.09|450.69|453.01|450.61|453.09|450.69|452.92|450.52|0
1635156490000|2021-10-25 10:08:10|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1635156560000|2021-10-25 10:09:20|453.26|450.86|453.26|450.86|453.26|450.86|453.26|450.86|0
1635156570000|2021-10-25 10:09:30|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1635156620000|2021-10-25 10:10:20|453.26|450.86|453.43|451.03|453.43|451.03|453.26|450.86|0
1635156630000|2021-10-25 10:10:30|453.26|450.86|453.34|450.94|453.43|451.03|453.26|450.86|0
1635156640000|2021-10-25 10:10:40|453.43|451.03|453.6|451.2|453.6|451.2|453.43|451.03|0
1635156660000|2021-10-25 10:11:00|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1635156670000|2021-10-25 10:11:10|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1635156760000|2021-10-25 10:12:40|453.93|451.53|453.77|451.37|453.93|451.53|453.77|451.37|0
1635156770000|2021-10-25 10:12:50|453.93|451.53|453.93|451.53|453.93|451.53|453.93|451.53|0
1635156780000|2021-10-25 10:13:00|454.1|451.7|454.1|451.7|454.1|451.7|453.93|451.53|0
1635156790000|2021-10-25 10:13:10|454.18|451.78|454.27|451.87|454.27|451.87|454.18|451.78|0
1635156800000|2021-10-25 10:13:20|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1635156830000|2021-10-25 10:13:50|453.93|451.53|453.93|451.53|453.93|451.53|453.93|451.53|0
1635156840000|2021-10-25 10:14:00|454.01|451.61|453.93|451.53|454.1|451.7|453.93|451.53|0
1635156850000|2021-10-25 10:14:10|454.1|451.7|453.93|451.53|454.1|451.7|453.93|451.53|0
1635156870000|2021-10-25 10:14:30|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1635156900000|2021-10-25 10:15:00|453.93|451.53|453.93|451.53|453.93|451.53|453.93|451.53|0
1635156910000|2021-10-25 10:15:10|454.01|451.61|453.93|451.53|454.01|451.61|453.93|451.53|0
1635157000000|2021-10-25 10:16:40|453.76|451.36|453.93|451.53|453.93|451.53|453.76|451.36|0
1635157010000|2021-10-25 10:16:50|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1635157020000|2021-10-25 10:17:00|453.93|451.53|453.93|451.53|453.93|451.53|453.93|451.53|0
1635157040000|2021-10-25 10:17:20|454.1|451.7|454.1|451.7|454.27|451.87|454.1|451.7|0
1635157050000|2021-10-25 10:17:30|454.27|451.87|454.27|451.87|454.27|451.87|454.1|451.7|0
1635157060000|2021-10-25 10:17:40|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1635157070000|2021-10-25 10:17:50|454.61|452.21|454.61|452.21|454.61|452.21|454.61|452.21|0
1635157080000|2021-10-25 10:18:00|454.44|452.04|454.61|452.21|454.61|452.21|454.44|452.04|0
1635157090000|2021-10-25 10:18:10|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1635157100000|2021-10-25 10:18:20|454.61|452.21|454.44|452.04|454.61|452.21|454.44|452.04|0
1635157120000|2021-10-25 10:18:40|454.52|452.12|454.44|452.04|454.61|452.21|454.44|452.04|0
1635157150000|2021-10-25 10:19:10|454.35|451.95|454.35|451.95|454.35|451.95|454.35|451.95|0
1635157160000|2021-10-25 10:19:20|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1635157170000|2021-10-25 10:19:30|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1635157190000|2021-10-25 10:19:50|454.35|451.95|454.35|451.95|454.35|451.95|454.35|451.95|0
1635157200000|2021-10-25 10:20:00|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1635157220000|2021-10-25 10:20:20|454.1|451.7|454.27|451.87|454.27|451.87|454.1|451.7|0
1635157240000|2021-10-25 10:20:40|454.1|451.7|454.27|451.87|454.27|451.87|454.1|451.7|0
1635157260000|2021-10-25 10:21:00|454.1|451.7|454.27|451.87|454.27|451.87|454.1|451.7|0
1635157270000|2021-10-25 10:21:10|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1635157280000|2021-10-25 10:21:20|454.27|451.87|454.27|451.87|454.27|451.87|454.1|451.7|0
1635157300000|2021-10-25 10:21:40|454.18|451.78|454.1|451.7|454.18|451.78|454.1|451.7|0
1635157370000|2021-10-25 10:22:50|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1635157380000|2021-10-25 10:23:00|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1635157410000|2021-10-25 10:23:30|454.18|451.78|454.27|451.87|454.27|451.87|454.18|451.78|0
1635157460000|2021-10-25 10:24:20|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1635157470000|2021-10-25 10:24:30|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1635157490000|2021-10-25 10:24:50|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1635157500000|2021-10-25 10:25:00|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1635157540000|2021-10-25 10:25:40|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1635157560000|2021-10-25 10:26:00|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1635157580000|2021-10-25 10:26:20|454.77|452.37|454.94|452.54|454.94|452.54|454.77|452.37|0
1635157590000|2021-10-25 10:26:30|454.77|452.37|454.94|452.54|454.94|452.54|454.77|452.37|0
1635157600000|2021-10-25 10:26:40|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1635157610000|2021-10-25 10:26:50|454.85|452.45|454.77|452.37|454.85|452.45|454.77|452.37|0
1635157630000|2021-10-25 10:27:10|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1635157640000|2021-10-25 10:27:20|454.77|452.37|454.6|452.2|454.77|452.37|454.6|452.2|0
1635157650000|2021-10-25 10:27:30|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1635157670000|2021-10-25 10:27:50|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1635157710000|2021-10-25 10:28:30|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635157720000|2021-10-25 10:28:40|454.6|452.2|454.6|452.2|454.6|452.2|454.43|452.03|0
1635157730000|2021-10-25 10:28:50|454.43|452.03|454.43|452.03|454.52|452.12|454.43|452.03|0
1635157750000|2021-10-25 10:29:10|454.52|452.12|454.43|452.03|454.6|452.2|454.43|452.03|0
1635157810000|2021-10-25 10:30:10|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1635157820000|2021-10-25 10:30:20|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635157830000|2021-10-25 10:30:30|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1635157890000|2021-10-25 10:31:30|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635157910000|2021-10-25 10:31:50|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1635157920000|2021-10-25 10:32:00|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635157940000|2021-10-25 10:32:20|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1635157950000|2021-10-25 10:32:30|454.43|452.03|454.6|452.2|454.6|452.2|454.43|452.03|0
1635157960000|2021-10-25 10:32:40|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635157970000|2021-10-25 10:32:50|454.51|452.11|454.6|452.2|454.6|452.2|454.51|452.11|0
1635158000000|2021-10-25 10:33:20|454.43|452.03|454.34|451.94|454.43|452.03|454.34|451.94|0
1635158010000|2021-10-25 10:33:30|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635158020000|2021-10-25 10:33:40|454.26|451.86|454.43|452.03|454.43|452.03|454.26|451.86|0
1635158040000|2021-10-25 10:34:00|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1635158050000|2021-10-25 10:34:10|454.43|452.03|454.26|451.86|454.43|452.03|454.26|451.86|0
1635158060000|2021-10-25 10:34:20|454.43|452.03|454.26|451.86|454.43|452.03|454.26|451.86|0
1635158070000|2021-10-25 10:34:30|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635158080000|2021-10-25 10:34:40|454.34|451.94|454.43|452.03|454.43|452.03|454.26|451.86|0
1635158160000|2021-10-25 10:36:00|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1635158210000|2021-10-25 10:36:50|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1635158230000|2021-10-25 10:37:10|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1635158270000|2021-10-25 10:37:50|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1635158310000|2021-10-25 10:38:30|454.85|452.45|454.85|452.45|454.85|452.45|454.85|452.45|0
1635158320000|2021-10-25 10:38:40|454.94|452.54|454.94|452.54|454.94|452.54|454.94|452.54|0
1635158360000|2021-10-25 10:39:20|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1635158370000|2021-10-25 10:39:30|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1635158460000|2021-10-25 10:41:00|454.43|452.03|454.43|452.03|454.51|452.11|454.43|452.03|0
1635158470000|2021-10-25 10:41:10|454.6|452.2|454.43|452.03|454.6|452.2|454.43|452.03|0
1635158490000|2021-10-25 10:41:30|454.6|452.2|454.6|452.2|454.6|452.2|454.51|452.11|0
1635158500000|2021-10-25 10:41:40|454.51|452.11|454.6|452.2|454.6|452.2|454.51|452.11|0
1635158560000|2021-10-25 10:42:40|454.43|452.03|454.43|452.03|454.51|452.11|454.43|452.03|0
1635158590000|2021-10-25 10:43:10|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1635158600000|2021-10-25 10:43:20|454.43|452.03|454.6|452.2|454.6|452.2|454.43|452.03|0
1635158620000|2021-10-25 10:43:40|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635158700000|2021-10-25 10:45:00|454.34|451.94|454.26|451.86|454.34|451.94|454.26|451.86|0
1635158740000|2021-10-25 10:45:40|454.17|451.77|454.17|451.77|454.17|451.77|454.17|451.77|0
1635158750000|2021-10-25 10:45:50|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1635158770000|2021-10-25 10:46:10|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1635158800000|2021-10-25 10:46:40|454.17|451.77|454.17|451.77|454.17|451.77|454.17|451.77|0
1635158810000|2021-10-25 10:46:50|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1635158830000|2021-10-25 10:47:10|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1635158840000|2021-10-25 10:47:20|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635158860000|2021-10-25 10:47:40|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1635158880000|2021-10-25 10:48:00|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1635158990000|2021-10-25 10:49:50|454.34|451.94|454.26|451.86|454.34|451.94|454.26|451.86|0
1635159010000|2021-10-25 10:50:10|454.43|452.03|454.59|452.19|454.59|452.19|454.43|452.03|0
1635159030000|2021-10-25 10:50:30|454.76|452.36|454.76|452.36|454.76|452.36|454.76|452.36|0
1635159070000|2021-10-25 10:51:10|454.59|452.19|454.26|451.86|454.59|452.19|454.26|451.86|0
1635159150000|2021-10-25 10:52:30|454.17|451.77|454.26|451.86|454.26|451.86|454.09|451.69|0
1635159160000|2021-10-25 10:52:40|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1635159170000|2021-10-25 10:52:50|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1635159220000|2021-10-25 10:53:40|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1635159270000|2021-10-25 10:54:30|454.59|452.19|454.59|452.19|454.59|452.19|454.59|452.19|0
1635159280000|2021-10-25 10:54:40|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1635159340000|2021-10-25 10:55:40|454.59|452.19|454.59|452.19|454.59|452.19|454.59|452.19|0
1635159360000|2021-10-25 10:56:00|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1635159410000|2021-10-25 10:56:50|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1635159420000|2021-10-25 10:57:00|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1635159440000|2021-10-25 10:57:20|454.33|451.93|454.42|452.02|454.42|452.02|454.33|451.93|0
1635159460000|2021-10-25 10:57:40|454.5|452.1|454.59|452.19|454.59|452.19|454.5|452.1|0
1635159470000|2021-10-25 10:57:50|454.42|452.02|454.59|452.19|454.59|452.19|454.42|452.02|0
1635159480000|2021-10-25 10:58:00|454.42|452.02|454.25|451.85|454.42|452.02|454.25|451.85|0
1635159490000|2021-10-25 10:58:10|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1635159500000|2021-10-25 10:58:20|454.25|451.85|454.42|452.02|454.42|452.02|454.25|451.85|0
1635159540000|2021-10-25 10:59:00|454.33|451.93|454.33|451.93|454.33|451.93|454.33|451.93|0
1635159550000|2021-10-25 10:59:10|454.42|452.02|454.25|451.85|454.42|452.02|454.25|451.85|0
1635159570000|2021-10-25 10:59:30|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1635159580000|2021-10-25 10:59:40|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1635159590000|2021-10-25 10:59:50|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1635159600000|2021-10-25 11:00:00|453.92|451.52|453.75|451.35|453.92|451.52|453.75|451.35|0
1635159610000|2021-10-25 11:00:10|453.58|451.18|453.66|451.26|453.92|451.52|453.58|451.18|0
1635159620000|2021-10-25 11:00:20|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1635159630000|2021-10-25 11:00:30|453.91|451.51|453.41|451.01|453.91|451.51|453.41|451.01|0
1635159640000|2021-10-25 11:00:40|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635159650000|2021-10-25 11:00:50|453.41|451.01|453.07|450.67|453.41|451.01|453.07|450.67|0
1635159670000|2021-10-25 11:01:10|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635159680000|2021-10-25 11:01:20|453.07|450.67|452.9|450.5|453.07|450.67|452.9|450.5|0
1635159690000|2021-10-25 11:01:30|452.73|450.33|452.9|450.5|452.9|450.5|452.73|450.33|0
1635159700000|2021-10-25 11:01:40|452.73|450.33|453.07|450.67|453.07|450.67|452.73|450.33|0
1635159710000|2021-10-25 11:01:50|453.24|450.84|453.15|450.75|453.24|450.84|453.07|450.67|0
1635159720000|2021-10-25 11:02:00|453.07|450.67|453.07|450.67|453.15|450.75|453.07|450.67|0
1635159730000|2021-10-25 11:02:10|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635159740000|2021-10-25 11:02:20|453.41|451.01|453.41|451.01|453.41|451.01|453.41|451.01|0
1635159750000|2021-10-25 11:02:30|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635159760000|2021-10-25 11:02:40|453.32|450.92|453.41|451.01|453.41|451.01|453.24|450.84|0
1635159770000|2021-10-25 11:02:50|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635159780000|2021-10-25 11:03:00|453.32|450.92|453.41|451.01|453.41|451.01|453.32|450.92|0
1635159790000|2021-10-25 11:03:10|453.24|450.84|453.41|451.01|453.41|451.01|453.24|450.84|0
1635159800000|2021-10-25 11:03:20|453.32|450.92|453.41|451.01|453.41|451.01|453.24|450.84|0
1635159820000|2021-10-25 11:03:40|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635159840000|2021-10-25 11:04:00|453.41|451.01|453.41|451.01|453.41|451.01|453.24|450.84|0
1635159870000|2021-10-25 11:04:30|453.24|450.84|453.07|450.67|453.24|450.84|453.07|450.67|0
1635159880000|2021-10-25 11:04:40|453.15|450.75|452.9|450.5|453.24|450.84|452.9|450.5|0
1635159890000|2021-10-25 11:04:50|452.98|450.58|452.9|450.5|453.07|450.67|452.9|450.5|0
1635159900000|2021-10-25 11:05:00|452.81|450.41|452.9|450.5|453.07|450.67|452.73|450.33|0
1635159910000|2021-10-25 11:05:10|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1635159920000|2021-10-25 11:05:20|452.9|450.5|452.73|450.33|452.9|450.5|452.73|450.33|0
1635159950000|2021-10-25 11:05:50|452.64|450.24|452.39|449.99|452.64|450.24|452.39|449.99|0
1635159960000|2021-10-25 11:06:00|452.23|449.83|452.39|449.99|452.39|449.99|452.23|449.83|0
1635159970000|2021-10-25 11:06:10|452.23|449.83|452.39|449.99|452.39|449.99|452.23|449.83|0
1635159980000|2021-10-25 11:06:20|452.56|450.16|452.73|450.33|452.73|450.33|452.56|450.16|0
1635159990000|2021-10-25 11:06:30|452.56|450.16|452.56|450.16|452.64|450.24|452.56|450.16|0
1635160000000|2021-10-25 11:06:40|452.73|450.33|452.73|450.33|452.73|450.33|452.73|450.33|0
1635160010000|2021-10-25 11:06:50|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1635160020000|2021-10-25 11:07:00|452.73|450.33|452.73|450.33|452.73|450.33|452.73|450.33|0
1635160030000|2021-10-25 11:07:10|452.56|450.16|452.73|450.33|452.73|450.33|452.56|450.16|0
1635160050000|2021-10-25 11:07:30|452.56|450.16|452.39|449.99|452.56|450.16|452.39|449.99|0
1635160070000|2021-10-25 11:07:50|452.56|450.16|452.64|450.24|452.64|450.24|452.56|450.16|0
1635160080000|2021-10-25 11:08:00|452.73|450.33|452.06|449.66|452.73|450.33|452.06|449.66|0
1635160100000|2021-10-25 11:08:20|451.97|449.57|451.89|449.49|452.06|449.66|451.89|449.49|0
1635160110000|2021-10-25 11:08:30|452.06|449.66|452.06|449.66|452.06|449.66|452.06|449.66|0
1635160120000|2021-10-25 11:08:40|452.23|449.83|452.23|449.83|452.23|449.83|452.23|449.83|0
1635160130000|2021-10-25 11:08:50|452.39|449.99|452.23|449.83|452.39|449.99|452.23|449.83|0
1635160140000|2021-10-25 11:09:00|452.39|449.99|452.23|449.83|452.39|449.99|452.23|449.83|0
1635160150000|2021-10-25 11:09:10|452.06|449.66|452.06|449.66|452.06|449.66|452.06|449.66|0
1635160170000|2021-10-25 11:09:30|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1635160180000|2021-10-25 11:09:40|452.56|450.16|452.9|450.5|452.9|450.5|452.56|450.16|0
1635160190000|2021-10-25 11:09:50|452.73|450.33|452.9|450.5|452.9|450.5|452.73|450.33|0
1635160200000|2021-10-25 11:10:00|452.73|450.33|452.9|450.5|452.9|450.5|452.73|450.33|0
1635160210000|2021-10-25 11:10:10|453.07|450.67|453.07|450.67|453.24|450.84|453.07|450.67|0
1635160220000|2021-10-25 11:10:20|452.98|450.58|453.24|450.84|453.24|450.84|452.98|450.58|0
1635160230000|2021-10-25 11:10:30|453.07|450.67|453.15|450.75|453.24|450.84|453.07|450.67|0
1635160240000|2021-10-25 11:10:40|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1635160270000|2021-10-25 11:11:10|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635160280000|2021-10-25 11:11:20|453.07|450.67|453.07|450.67|453.15|450.75|453.07|450.67|0
1635160310000|2021-10-25 11:11:50|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635160320000|2021-10-25 11:12:00|453.15|450.75|453.24|450.84|453.24|450.84|453.07|450.67|0
1635160340000|2021-10-25 11:12:20|453.15|450.75|453.24|450.84|453.24|450.84|453.15|450.75|0
1635160350000|2021-10-25 11:12:30|453.07|450.67|453.07|450.67|453.15|450.75|453.07|450.67|0
1635160360000|2021-10-25 11:12:40|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1635160380000|2021-10-25 11:13:00|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1635160390000|2021-10-25 11:13:10|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1635160400000|2021-10-25 11:13:20|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1635160410000|2021-10-25 11:13:30|453.07|450.67|453.23|450.83|453.23|450.83|453.07|450.67|0
1635160420000|2021-10-25 11:13:40|453.07|450.67|452.9|450.5|453.07|450.67|452.9|450.5|0
1635160430000|2021-10-25 11:13:50|452.81|450.41|452.9|450.5|452.9|450.5|452.81|450.41|0
1635160440000|2021-10-25 11:14:00|453.07|450.67|452.9|450.5|453.07|450.67|452.9|450.5|0
1635160450000|2021-10-25 11:14:10|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1635160480000|2021-10-25 11:14:40|453.4|451|453.4|451|453.4|451|453.4|451|0
1635160490000|2021-10-25 11:14:50|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1635160500000|2021-10-25 11:15:00|453.4|451|453.57|451.17|453.57|451.17|453.4|451|0
1635160510000|2021-10-25 11:15:10|453.4|451|453.4|451|453.4|451|453.4|451|0
1635160520000|2021-10-25 11:15:20|453.57|451.17|453.4|451|453.57|451.17|453.4|451|0
1635160530000|2021-10-25 11:15:30|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1635160550000|2021-10-25 11:15:50|453.4|451|453.4|451|453.57|451.17|453.4|451|0
1635160560000|2021-10-25 11:16:00|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1635160580000|2021-10-25 11:16:20|453.4|451|453.4|451|453.4|451|453.4|451|0
1635160590000|2021-10-25 11:16:30|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1635160600000|2021-10-25 11:16:40|453.74|451.34|453.74|451.34|453.74|451.34|453.74|451.34|0
1635160610000|2021-10-25 11:16:50|453.91|451.51|453.91|451.51|453.91|451.51|453.91|451.51|0
1635160640000|2021-10-25 11:17:20|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1635160650000|2021-10-25 11:17:30|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1635160660000|2021-10-25 11:17:40|454.41|452.01|454.25|451.85|454.41|452.01|454.25|451.85|0
1635160670000|2021-10-25 11:17:50|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1635160690000|2021-10-25 11:18:10|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1635160740000|2021-10-25 11:19:00|454.08|451.68|454.25|451.85|454.25|451.85|454.08|451.68|0
1635160750000|2021-10-25 11:19:10|454.24|451.84|454.24|451.84|454.24|451.84|454.24|451.84|0
1635160820000|2021-10-25 11:20:20|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1635160830000|2021-10-25 11:20:30|454.24|451.84|454.58|452.18|454.58|452.18|454.24|451.84|0
1635160870000|2021-10-25 11:21:10|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1635160880000|2021-10-25 11:21:20|454.49|452.09|454.58|452.18|454.58|452.18|454.49|452.09|0
1635160960000|2021-10-25 11:22:40|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1635160970000|2021-10-25 11:22:50|454.58|452.18|454.58|452.18|454.58|452.18|454.58|452.18|0
1635160980000|2021-10-25 11:23:00|454.92|452.52|454.75|452.35|454.92|452.52|454.75|452.35|0
1635161010000|2021-10-25 11:23:30|454.58|452.18|454.58|452.18|454.58|452.18|454.58|452.18|0
1635161020000|2021-10-25 11:23:40|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1635161040000|2021-10-25 11:24:00|454.24|451.84|454.24|451.84|454.41|452.01|454.24|451.84|0
1635161080000|2021-10-25 11:24:40|454.07|451.67|454.07|451.67|454.15|451.75|454.07|451.67|0
1635161110000|2021-10-25 11:25:10|453.9|451.5|454.07|451.67|454.07|451.67|453.9|451.5|0
1635161120000|2021-10-25 11:25:20|453.9|451.5|454.07|451.67|454.07|451.67|453.9|451.5|0
1635161130000|2021-10-25 11:25:30|453.74|451.34|453.74|451.34|453.74|451.34|453.74|451.34|0
1635161170000|2021-10-25 11:26:10|453.65|451.25|453.57|451.17|453.65|451.25|453.57|451.17|0
1635161220000|2021-10-25 11:27:00|453.4|451|453.4|451|453.4|451|453.4|451|0
1635161230000|2021-10-25 11:27:10|453.57|451.17|453.48|451.08|453.57|451.17|453.4|451|0
1635161240000|2021-10-25 11:27:20|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1635161250000|2021-10-25 11:27:30|453.74|451.34|453.74|451.34|453.74|451.34|453.74|451.34|0
1635161280000|2021-10-25 11:28:00|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635161320000|2021-10-25 11:28:40|453.9|451.5|453.9|451.5|453.9|451.5|453.9|451.5|0
1635161370000|2021-10-25 11:29:30|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635161390000|2021-10-25 11:29:50|453.9|451.5|453.9|451.5|453.9|451.5|453.9|451.5|0
1635161400000|2021-10-25 11:30:00|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635161410000|2021-10-25 11:30:10|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1635161450000|2021-10-25 11:30:50|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635161520000|2021-10-25 11:32:00|453.9|451.5|453.9|451.5|453.9|451.5|453.9|451.5|0
1635161530000|2021-10-25 11:32:10|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635161580000|2021-10-25 11:33:00|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635161590000|2021-10-25 11:33:10|453.73|451.33|453.56|451.16|453.73|451.33|453.56|451.16|0
1635161630000|2021-10-25 11:33:50|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635161640000|2021-10-25 11:34:00|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635161660000|2021-10-25 11:34:20|453.48|451.08|453.48|451.08|453.48|451.08|453.48|451.08|0
1635161670000|2021-10-25 11:34:30|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1635161690000|2021-10-25 11:34:50|453.56|451.16|453.39|450.99|453.56|451.16|453.39|450.99|0
1635161700000|2021-10-25 11:35:00|453.23|450.83|453.31|450.91|453.31|450.91|453.23|450.83|0
1635161710000|2021-10-25 11:35:10|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1635161720000|2021-10-25 11:35:20|453.56|451.16|453.39|450.99|453.56|451.16|453.39|450.99|0
1635161740000|2021-10-25 11:35:40|453.56|451.16|453.73|451.33|453.73|451.33|453.56|451.16|0
1635161750000|2021-10-25 11:35:50|453.56|451.16|453.39|450.99|453.56|451.16|453.39|450.99|0
1635161810000|2021-10-25 11:36:50|453.56|451.16|453.39|450.99|453.56|451.16|453.39|450.99|0
1635161830000|2021-10-25 11:37:10|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635161850000|2021-10-25 11:37:30|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1635161880000|2021-10-25 11:38:00|453.56|451.16|453.39|450.99|453.56|451.16|453.39|450.99|0
1635161940000|2021-10-25 11:39:00|453.56|451.16|453.56|451.16|453.73|451.33|453.56|451.16|0
1635161950000|2021-10-25 11:39:10|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635161980000|2021-10-25 11:39:40|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635162000000|2021-10-25 11:40:00|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1635162050000|2021-10-25 11:40:50|453.22|450.82|453.56|451.16|453.73|451.33|453.22|450.82|0
1635162060000|2021-10-25 11:41:00|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635162100000|2021-10-25 11:41:40|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635162160000|2021-10-25 11:42:40|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635162170000|2021-10-25 11:42:50|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635162190000|2021-10-25 11:43:10|453.47|451.07|453.47|451.07|453.47|451.07|453.47|451.07|0
1635162200000|2021-10-25 11:43:20|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1635162210000|2021-10-25 11:43:30|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635162220000|2021-10-25 11:43:40|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1635162250000|2021-10-25 11:44:10|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635162290000|2021-10-25 11:44:50|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1635162330000|2021-10-25 11:45:30|453.22|450.82|453.39|450.99|453.39|450.99|453.22|450.82|0
1635162360000|2021-10-25 11:46:00|453.22|450.82|453.22|450.82|453.22|450.82|453.22|450.82|0
1635162390000|2021-10-25 11:46:30|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1635162440000|2021-10-25 11:47:20|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1635162450000|2021-10-25 11:47:30|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1635162470000|2021-10-25 11:47:50|453.47|451.07|453.56|451.16|453.56|451.16|453.47|451.07|0
1635162480000|2021-10-25 11:48:00|453.73|451.33|453.81|451.41|453.81|451.41|453.73|451.33|0
1635162490000|2021-10-25 11:48:10|454.23|451.83|454.4|452|454.4|452|454.23|451.83|0
1635162500000|2021-10-25 11:48:20|454.23|451.83|454.06|451.66|454.23|451.83|454.06|451.66|0
1635162520000|2021-10-25 11:48:40|454.23|451.83|454.23|451.83|454.23|451.83|454.06|451.66|0
1635162530000|2021-10-25 11:48:50|454.4|452|454.23|451.83|454.4|452|454.23|451.83|0
1635162540000|2021-10-25 11:49:00|454.4|452|454.4|452|454.4|452|454.4|452|0
1635162570000|2021-10-25 11:49:30|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1635162580000|2021-10-25 11:49:40|454.4|452|454.57|452.17|454.57|452.17|454.4|452|0
1635162600000|2021-10-25 11:50:00|454.74|452.34|454.57|452.17|454.74|452.34|454.57|452.17|0
1635162620000|2021-10-25 11:50:20|454.4|452|454.57|452.17|454.57|452.17|454.4|452|0
1635162630000|2021-10-25 11:50:30|454.4|452|454.4|452|454.4|452|454.4|452|0
1635162650000|2021-10-25 11:50:50|454.23|451.83|454.06|451.66|454.23|451.83|454.06|451.66|0
1635162670000|2021-10-25 11:51:10|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1635162680000|2021-10-25 11:51:20|454.4|452|454.4|452|454.4|452|454.4|452|0
1635162720000|2021-10-25 11:52:00|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1635162740000|2021-10-25 11:52:20|454.74|452.34|454.74|452.34|454.74|452.34|454.57|452.17|0
1635162750000|2021-10-25 11:52:30|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1635162760000|2021-10-25 11:52:40|454.4|452|454.4|452|454.4|452|454.4|452|0
1635162770000|2021-10-25 11:52:50|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1635162780000|2021-10-25 11:53:00|454.4|452|454.48|452.08|454.57|452.17|454.4|452|0
1635162790000|2021-10-25 11:53:10|454.4|452|454.4|452|454.4|452|454.4|452|0
1635162810000|2021-10-25 11:53:30|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1635162840000|2021-10-25 11:54:00|454.74|452.34|454.74|452.34|454.74|452.34|454.74|452.34|0
1635162870000|2021-10-25 11:54:30|454.57|452.17|454.65|452.25|454.65|452.25|454.57|452.17|0
1635162880000|2021-10-25 11:54:40|454.57|452.17|454.74|452.34|454.74|452.34|454.57|452.17|0
1635162890000|2021-10-25 11:54:50|454.91|452.51|454.91|452.51|454.91|452.51|454.91|452.51|0
1635162900000|2021-10-25 11:55:00|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1635162910000|2021-10-25 11:55:10|454.91|452.51|454.57|452.17|454.91|452.51|454.57|452.17|0
1635162940000|2021-10-25 11:55:40|454.4|452|454.4|452|454.57|452.17|454.4|452|0
1635162950000|2021-10-25 11:55:50|454.23|451.83|454.4|452|454.4|452|454.23|451.83|0
1635162970000|2021-10-25 11:56:10|454.48|452.08|454.4|452|454.48|452.08|454.4|452|0
1635162990000|2021-10-25 11:56:30|454.48|452.08|454.48|452.08|454.48|452.08|454.4|452|0
1635163000000|2021-10-25 11:56:40|454.4|452|454.4|452|454.4|452|454.4|452|0
1635163020000|2021-10-25 11:57:00|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1635163030000|2021-10-25 11:57:10|454.74|452.34|454.74|452.34|454.74|452.34|454.74|452.34|0
1635163060000|2021-10-25 11:57:40|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1635163070000|2021-10-25 11:57:50|454.99|452.59|455.07|452.67|455.07|452.67|454.99|452.59|0
1635163130000|2021-10-25 11:58:50|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1635163140000|2021-10-25 11:59:00|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1635163150000|2021-10-25 11:59:10|454.9|452.5|455.07|452.67|455.07|452.67|454.9|452.5|0
1635163160000|2021-10-25 11:59:20|454.99|452.59|454.99|452.59|454.99|452.59|454.9|452.5|0
1635163170000|2021-10-25 11:59:30|454.9|452.5|455.07|452.67|455.07|452.67|454.9|452.5|0
1635163190000|2021-10-25 11:59:50|455.15|452.75|455.24|452.84|455.24|452.84|455.07|452.67|0
1635163200000|2021-10-25 12:00:00|455.41|453.01|455.41|453.01|455.41|453.01|455.41|453.01|0
1635163210000|2021-10-25 12:00:10|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1635163240000|2021-10-25 12:00:40|455.41|453.01|455.41|453.01|455.58|453.18|455.41|453.01|0
1635163250000|2021-10-25 12:00:50|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1635163260000|2021-10-25 12:01:00|455.41|453.01|455.24|452.84|455.41|453.01|455.24|452.84|0
1635163270000|2021-10-25 12:01:10|454.9|452.5|454.98|452.58|455.07|452.67|454.9|452.5|0
1635163280000|2021-10-25 12:01:20|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1635163290000|2021-10-25 12:01:30|454.9|452.5|454.9|452.5|454.9|452.5|454.9|452.5|0
1635163300000|2021-10-25 12:01:40|454.82|452.42|454.73|452.33|454.82|452.42|454.73|452.33|0
1635163310000|2021-10-25 12:01:50|454.9|452.5|454.9|452.5|454.9|452.5|454.9|452.5|0
1635163320000|2021-10-25 12:02:00|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635163330000|2021-10-25 12:02:10|454.4|452|454.57|452.17|454.57|452.17|454.4|452|0
1635163350000|2021-10-25 12:02:30|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635163360000|2021-10-25 12:02:40|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635163370000|2021-10-25 12:02:50|454.73|452.33|454.56|452.16|454.73|452.33|454.56|452.16|0
1635163380000|2021-10-25 12:03:00|454.73|452.33|454.73|452.33|454.73|452.33|454.56|452.16|0
1635163390000|2021-10-25 12:03:10|454.81|452.41|454.9|452.5|454.9|452.5|454.81|452.41|0
1635163400000|2021-10-25 12:03:20|454.73|452.33|454.56|452.16|454.73|452.33|454.56|452.16|0
1635163420000|2021-10-25 12:03:40|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635163430000|2021-10-25 12:03:50|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1635163440000|2021-10-25 12:04:00|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635163480000|2021-10-25 12:04:40|454.65|452.25|454.73|452.33|454.73|452.33|454.56|452.16|0
1635163510000|2021-10-25 12:05:10|454.9|452.5|454.9|452.5|454.9|452.5|454.9|452.5|0
1635163540000|2021-10-25 12:05:40|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635163560000|2021-10-25 12:06:00|454.56|452.16|454.39|451.99|454.56|452.16|454.39|451.99|0
1635163580000|2021-10-25 12:06:20|454.56|452.16|454.39|451.99|454.56|452.16|454.39|451.99|0
1635163600000|2021-10-25 12:06:40|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635163610000|2021-10-25 12:06:50|454.23|451.83|454.39|451.99|454.39|451.99|454.23|451.83|0
1635163620000|2021-10-25 12:07:00|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1635163640000|2021-10-25 12:07:20|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1635163650000|2021-10-25 12:07:30|454.23|451.83|454.39|451.99|454.39|451.99|454.23|451.83|0
1635163670000|2021-10-25 12:07:50|454.31|451.91|454.23|451.83|454.31|451.91|454.23|451.83|0
1635163690000|2021-10-25 12:08:10|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1635163700000|2021-10-25 12:08:20|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635163710000|2021-10-25 12:08:30|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635163720000|2021-10-25 12:08:40|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635163730000|2021-10-25 12:08:50|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635163740000|2021-10-25 12:09:00|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635163750000|2021-10-25 12:09:10|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635163780000|2021-10-25 12:09:40|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635163850000|2021-10-25 12:10:50|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1635163860000|2021-10-25 12:11:00|454.22|451.82|454.22|451.82|454.22|451.82|454.22|451.82|0
1635163880000|2021-10-25 12:11:20|454.05|451.65|454.05|451.65|454.05|451.65|454.05|451.65|0
1635163900000|2021-10-25 12:11:40|454.22|451.82|454.22|451.82|454.22|451.82|454.22|451.82|0
1635163920000|2021-10-25 12:12:00|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1635163930000|2021-10-25 12:12:10|454.22|451.82|454.39|451.99|454.39|451.99|454.22|451.82|0
1635163940000|2021-10-25 12:12:20|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635163970000|2021-10-25 12:12:50|454.64|452.24|454.73|452.33|454.73|452.33|454.64|452.24|0
1635163980000|2021-10-25 12:13:00|454.56|452.16|454.56|452.16|454.73|452.33|454.56|452.16|0
1635163990000|2021-10-25 12:13:10|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635164000000|2021-10-25 12:13:20|454.56|452.16|454.73|452.33|454.73|452.33|454.56|452.16|0
1635164040000|2021-10-25 12:14:00|454.9|452.5|454.73|452.33|454.9|452.5|454.73|452.33|0
1635164050000|2021-10-25 12:14:10|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635164070000|2021-10-25 12:14:30|454.73|452.33|454.56|452.16|454.73|452.33|454.56|452.16|0
1635164080000|2021-10-25 12:14:40|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1635164100000|2021-10-25 12:15:00|454.9|452.5|454.9|452.5|454.9|452.5|454.9|452.5|0
1635164110000|2021-10-25 12:15:10|455.07|452.67|454.9|452.5|455.07|452.67|454.9|452.5|0
1635164140000|2021-10-25 12:15:40|455.07|452.67|454.9|452.5|455.07|452.67|454.9|452.5|0
1635164150000|2021-10-25 12:15:50|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1635164220000|2021-10-25 12:17:00|455.24|452.84|455.23|452.83|455.24|452.84|455.23|452.83|0
1635164240000|2021-10-25 12:17:20|455.4|453|455.57|453.17|455.57|453.17|455.4|453|0
1635164250000|2021-10-25 12:17:30|455.4|453|455.74|453.34|455.74|453.34|455.4|453|0
1635164290000|2021-10-25 12:18:10|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1635164300000|2021-10-25 12:18:20|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1635164310000|2021-10-25 12:18:30|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1635164330000|2021-10-25 12:18:50|455.74|453.34|455.57|453.17|455.74|453.34|455.57|453.17|0
1635164350000|2021-10-25 12:19:10|455.74|453.34|455.57|453.17|455.74|453.34|455.57|453.17|0
1635164370000|2021-10-25 12:19:30|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1635164390000|2021-10-25 12:19:50|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1635164400000|2021-10-25 12:20:00|455.74|453.34|455.74|453.34|455.74|453.34|455.57|453.17|0
1635164410000|2021-10-25 12:20:10|455.91|453.51|455.74|453.34|455.91|453.51|455.74|453.34|0
1635164420000|2021-10-25 12:20:20|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1635164440000|2021-10-25 12:20:40|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1635164450000|2021-10-25 12:20:50|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1635164470000|2021-10-25 12:21:10|455.4|453|455.4|453|455.4|453|455.4|453|0
1635164480000|2021-10-25 12:21:20|455.23|452.83|455.4|453|455.4|453|455.23|452.83|0
1635164490000|2021-10-25 12:21:30|455.23|452.83|455.06|452.66|455.23|452.83|455.06|452.66|0
1635164500000|2021-10-25 12:21:40|454.9|452.5|454.9|452.5|454.9|452.5|454.73|452.33|0
1635164510000|2021-10-25 12:21:50|454.73|452.33|454.9|452.5|454.9|452.5|454.73|452.33|0
1635164520000|2021-10-25 12:22:00|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635164530000|2021-10-25 12:22:10|455.06|452.66|455.06|452.66|455.06|452.66|455.06|452.66|0
1635164540000|2021-10-25 12:22:20|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635164580000|2021-10-25 12:23:00|454.73|452.33|454.56|452.16|454.73|452.33|454.56|452.16|0
1635164630000|2021-10-25 12:23:50|454.22|451.82|454.22|451.82|454.22|451.82|454.22|451.82|0
1635164690000|2021-10-25 12:24:50|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1635164700000|2021-10-25 12:25:00|454.56|452.16|454.39|451.99|454.56|452.16|454.39|451.99|0
1635164740000|2021-10-25 12:25:40|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1635164750000|2021-10-25 12:25:50|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1635164760000|2021-10-25 12:26:00|454.56|452.16|454.56|452.16|454.72|452.32|454.56|452.16|0
1635164770000|2021-10-25 12:26:10|454.72|452.32|454.72|452.32|454.72|452.32|454.72|452.32|0
1635164830000|2021-10-25 12:27:10|454.89|452.49|454.72|452.32|454.89|452.49|454.72|452.32|0
1635164840000|2021-10-25 12:27:20|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635164860000|2021-10-25 12:27:40|455.06|452.66|455.06|452.66|455.06|452.66|455.06|452.66|0
1635164900000|2021-10-25 12:28:20|454.89|452.49|455.06|452.66|455.06|452.66|454.89|452.49|0
1635164910000|2021-10-25 12:28:30|454.97|452.57|454.89|452.49|454.97|452.57|454.89|452.49|0
1635164920000|2021-10-25 12:28:40|455.06|452.66|454.89|452.49|455.06|452.66|454.89|452.49|0
1635164960000|2021-10-25 12:29:20|455.06|452.66|455.06|452.66|455.06|452.66|455.06|452.66|0
1635164970000|2021-10-25 12:29:30|455.23|452.83|455.06|452.66|455.23|452.83|455.06|452.66|0
1635164990000|2021-10-25 12:29:50|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1635165000000|2021-10-25 12:30:00|455.4|453|455.4|453|455.4|453|455.4|453|0
1635165010000|2021-10-25 12:30:10|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1635165050000|2021-10-25 12:30:50|455.4|453|455.57|453.17|455.57|453.17|455.4|453|0
1635165070000|2021-10-25 12:31:10|455.4|453|455.57|453.17|455.57|453.17|455.4|453|0
1635165080000|2021-10-25 12:31:20|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1635165100000|2021-10-25 12:31:40|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1635165110000|2021-10-25 12:31:50|455.4|453|455.4|453|455.4|453|455.4|453|0
1635165120000|2021-10-25 12:32:00|455.23|452.83|455.23|452.83|455.4|453|455.23|452.83|0
1635165130000|2021-10-25 12:32:10|455.4|453|455.23|452.83|455.4|453|455.23|452.83|0
1635165140000|2021-10-25 12:32:20|455.4|453|455.57|453.17|455.57|453.17|455.4|453|0
1635165150000|2021-10-25 12:32:30|455.74|453.34|455.57|453.17|455.74|453.34|455.57|453.17|0
1635165160000|2021-10-25 12:32:40|455.74|453.34|455.57|453.17|455.74|453.34|455.57|453.17|0
1635165190000|2021-10-25 12:33:10|455.4|453|455.4|453|455.4|453|455.4|453|0
1635165210000|2021-10-25 12:33:30|455.23|452.83|455.06|452.66|455.23|452.83|455.06|452.66|0
1635165230000|2021-10-25 12:33:50|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635165250000|2021-10-25 12:34:10|455.06|452.66|454.89|452.49|455.06|452.66|454.89|452.49|0
1635165260000|2021-10-25 12:34:20|455.06|452.66|455.06|452.66|455.06|452.66|454.89|452.49|0
1635165280000|2021-10-25 12:34:40|454.89|452.49|454.72|452.32|454.89|452.49|454.72|452.32|0
1635165290000|2021-10-25 12:34:50|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635165300000|2021-10-25 12:35:00|454.8|452.4|454.72|452.32|454.89|452.49|454.72|452.32|0
1635165310000|2021-10-25 12:35:10|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635165350000|2021-10-25 12:35:50|454.72|452.32|454.55|452.15|454.72|452.32|454.55|452.15|0
1635165360000|2021-10-25 12:36:00|454.72|452.32|454.72|452.32|454.72|452.32|454.72|452.32|0
1635165370000|2021-10-25 12:36:10|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635165430000|2021-10-25 12:37:10|455.06|452.66|455.06|452.66|455.06|452.66|455.06|452.66|0
1635165450000|2021-10-25 12:37:30|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635165520000|2021-10-25 12:38:40|454.72|452.32|454.72|452.32|454.89|452.49|454.72|452.32|0
1635165530000|2021-10-25 12:38:50|454.55|452.15|454.72|452.32|454.72|452.32|454.55|452.15|0
1635165540000|2021-10-25 12:39:00|454.55|452.15|454.55|452.15|454.55|452.15|454.55|452.15|0
1635165570000|2021-10-25 12:39:30|454.72|452.32|454.72|452.32|454.72|452.32|454.72|452.32|0
1635165580000|2021-10-25 12:39:40|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1635165600000|2021-10-25 12:40:00|455.06|452.66|454.89|452.49|455.06|452.66|454.89|452.49|0
1635165610000|2021-10-25 12:40:10|455.06|452.66|455.06|452.66|455.06|452.66|454.89|452.49|0
1635165620000|2021-10-25 12:40:20|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1635165640000|2021-10-25 12:40:40|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1635165650000|2021-10-25 12:40:50|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1635165660000|2021-10-25 12:41:00|455.39|452.99|455.39|452.99|455.56|453.16|455.39|452.99|0
1635165680000|2021-10-25 12:41:20|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1635165690000|2021-10-25 12:41:30|455.39|452.99|455.23|452.83|455.39|452.99|455.23|452.83|0
1635165700000|2021-10-25 12:41:40|455.31|452.91|455.39|452.99|455.39|452.99|455.22|452.82|0
1635165710000|2021-10-25 12:41:50|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635165720000|2021-10-25 12:42:00|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1635165760000|2021-10-25 12:42:40|455.56|453.16|455.39|452.99|455.56|453.16|455.39|452.99|0
1635165780000|2021-10-25 12:43:00|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1635165870000|2021-10-25 12:44:30|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1635165890000|2021-10-25 12:44:50|455.56|453.16|455.39|452.99|455.56|453.16|455.39|452.99|0
1635165910000|2021-10-25 12:45:10|455.22|452.82|455.22|452.82|455.39|452.99|455.22|452.82|0
1635165920000|2021-10-25 12:45:20|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1635165930000|2021-10-25 12:45:30|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1635165950000|2021-10-25 12:45:50|455.73|453.33|455.73|453.33|455.73|453.33|455.73|453.33|0
1635165970000|2021-10-25 12:46:10|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1635165980000|2021-10-25 12:46:20|455.56|453.16|455.39|452.99|455.56|453.16|455.39|452.99|0
1635166000000|2021-10-25 12:46:40|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1635166010000|2021-10-25 12:46:50|455.39|452.99|455.39|452.99|455.47|453.07|455.39|452.99|0
1635166020000|2021-10-25 12:47:00|455.56|453.16|455.39|452.99|455.56|453.16|455.39|452.99|0
1635166030000|2021-10-25 12:47:10|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635166040000|2021-10-25 12:47:20|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166050000|2021-10-25 12:47:30|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635166060000|2021-10-25 12:47:40|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166070000|2021-10-25 12:47:50|455.22|452.82|455.22|452.82|455.3|452.9|455.22|452.82|0
1635166080000|2021-10-25 12:48:00|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1635166100000|2021-10-25 12:48:20|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635166120000|2021-10-25 12:48:40|455.39|452.99|455.22|452.82|455.39|452.99|455.22|452.82|0
1635166130000|2021-10-25 12:48:50|455.13|452.73|455.05|452.65|455.13|452.73|455.05|452.65|0
1635166150000|2021-10-25 12:49:10|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635166170000|2021-10-25 12:49:30|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166190000|2021-10-25 12:49:50|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635166210000|2021-10-25 12:50:10|455.39|452.99|455.22|452.82|455.39|452.99|455.22|452.82|0
1635166230000|2021-10-25 12:50:30|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166250000|2021-10-25 12:50:50|454.88|452.48|455.05|452.65|455.05|452.65|454.88|452.48|0
1635166270000|2021-10-25 12:51:10|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166280000|2021-10-25 12:51:20|454.96|452.56|454.88|452.48|454.96|452.56|454.88|452.48|0
1635166310000|2021-10-25 12:51:50|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166370000|2021-10-25 12:52:50|454.88|452.48|455.05|452.65|455.05|452.65|454.88|452.48|0
1635166380000|2021-10-25 12:53:00|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166400000|2021-10-25 12:53:20|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166410000|2021-10-25 12:53:30|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166430000|2021-10-25 12:53:50|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166440000|2021-10-25 12:54:00|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166460000|2021-10-25 12:54:20|454.71|452.31|454.71|452.31|454.71|452.31|454.71|452.31|0
1635166470000|2021-10-25 12:54:30|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166500000|2021-10-25 12:55:00|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166530000|2021-10-25 12:55:30|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166570000|2021-10-25 12:56:10|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166620000|2021-10-25 12:57:00|455.22|452.82|454.88|452.48|455.22|452.82|454.88|452.48|0
1635166630000|2021-10-25 12:57:10|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166660000|2021-10-25 12:57:40|454.88|452.48|455.05|452.65|455.05|452.65|454.88|452.48|0
1635166680000|2021-10-25 12:58:00|454.79|452.39|454.88|452.48|454.88|452.48|454.79|452.39|0
1635166690000|2021-10-25 12:58:10|454.71|452.31|454.71|452.31|454.71|452.31|454.71|452.31|0
1635166700000|2021-10-25 12:58:20|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166710000|2021-10-25 12:58:30|455.05|452.65|454.88|452.48|455.05|452.65|454.88|452.48|0
1635166730000|2021-10-25 12:58:50|454.71|452.31|454.71|452.31|454.88|452.48|454.71|452.31|0
1635166740000|2021-10-25 12:59:00|454.54|452.14|454.54|452.14|454.54|452.14|454.54|452.14|0
1635166750000|2021-10-25 12:59:10|454.37|451.97|454.37|451.97|454.37|451.97|454.37|451.97|0
1635166760000|2021-10-25 12:59:20|454.54|452.14|454.54|452.14|454.54|452.14|454.54|452.14|0
1635166780000|2021-10-25 12:59:40|454.71|452.31|454.71|452.31|454.71|452.31|454.71|452.31|0
1635166800000|2021-10-25 13:00:00|454.54|452.14|454.71|452.31|454.71|452.31|454.54|452.14|0
1635166860000|2021-10-25 13:01:00|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166870000|2021-10-25 13:01:10|455.05|452.65|454.71|452.31|455.05|452.65|454.71|452.31|0
1635166880000|2021-10-25 13:01:20|454.88|452.48|454.71|452.31|454.88|452.48|454.71|452.31|0
1635166890000|2021-10-25 13:01:30|454.88|452.48|454.71|452.31|454.88|452.48|454.71|452.31|0
1635166900000|2021-10-25 13:01:40|454.88|452.48|454.71|452.31|454.88|452.48|454.71|452.31|0
1635166910000|2021-10-25 13:01:50|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166940000|2021-10-25 13:02:20|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635166970000|2021-10-25 13:02:50|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635166980000|2021-10-25 13:03:00|455.05|452.65|455.05|452.65|455.05|452.65|454.88|452.48|0
1635167000000|2021-10-25 13:03:20|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1635167020000|2021-10-25 13:03:40|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635167030000|2021-10-25 13:03:50|455.13|452.73|455.22|452.82|455.22|452.82|455.13|452.73|0
1635167040000|2021-10-25 13:04:00|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635167060000|2021-10-25 13:04:20|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635167090000|2021-10-25 13:04:50|455.38|452.98|455.38|452.98|455.38|452.98|455.22|452.82|0
1635167100000|2021-10-25 13:05:00|455.22|452.82|455.38|452.98|455.38|452.98|455.22|452.82|0
1635167110000|2021-10-25 13:05:10|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635167120000|2021-10-25 13:05:20|455.38|452.98|455.22|452.82|455.38|452.98|455.22|452.82|0
1635167130000|2021-10-25 13:05:30|455.38|452.98|455.38|452.98|455.38|452.98|455.38|452.98|0
1635167200000|2021-10-25 13:06:40|455.21|452.81|455.21|452.81|455.21|452.81|455.21|452.81|0
1635167270000|2021-10-25 13:07:50|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635167280000|2021-10-25 13:08:00|455.21|452.81|455.21|452.81|455.21|452.81|455.21|452.81|0
1635167290000|2021-10-25 13:08:10|455.05|452.65|455.21|452.81|455.21|452.81|455.05|452.65|0
1635167340000|2021-10-25 13:09:00|455.38|452.98|455.38|452.98|455.38|452.98|455.38|452.98|0
1635167400000|2021-10-25 13:10:00|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1635167430000|2021-10-25 13:10:30|454.42|452.02|454.25|451.85|454.42|452.02|454.25|451.85|0
1635167440000|2021-10-25 13:10:40|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1635167470000|2021-10-25 13:11:10|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1635167480000|2021-10-25 13:11:20|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1635167500000|2021-10-25 13:11:40|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1635167520000|2021-10-25 13:12:00|454.33|451.93|454.33|451.93|454.33|451.93|454.33|451.93|0
1635167530000|2021-10-25 13:12:10|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1635167540000|2021-10-25 13:12:20|454.58|452.18|454.58|452.18|454.58|452.18|454.58|452.18|0
1635167570000|2021-10-25 13:12:50|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1635167580000|2021-10-25 13:13:00|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1635167600000|2021-10-25 13:13:20|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1635167610000|2021-10-25 13:13:30|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1635167620000|2021-10-25 13:13:40|454.58|452.18|454.41|452.01|454.58|452.18|454.41|452.01|0
1635167670000|2021-10-25 13:14:30|454.58|452.18|454.58|452.18|454.58|452.18|454.58|452.18|0
1635167760000|2021-10-25 13:16:00|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1635167770000|2021-10-25 13:16:10|454.92|452.52|454.58|452.18|454.92|452.52|454.58|452.18|0
1635167780000|2021-10-25 13:16:20|454.75|452.35|454.58|452.18|454.75|452.35|454.58|452.18|0
1635167790000|2021-10-25 13:16:30|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1635167810000|2021-10-25 13:16:50|454.92|452.52|454.75|452.35|454.92|452.52|454.75|452.35|0
1635167820000|2021-10-25 13:17:00|454.58|452.18|454.58|452.18|454.58|452.18|454.58|452.18|0
1635167830000|2021-10-25 13:17:10|454.75|452.35|454.58|452.18|454.75|452.35|454.58|452.18|0
1635167840000|2021-10-25 13:17:20|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1635167880000|2021-10-25 13:18:00|454.24|451.84|454.41|452.01|454.41|452.01|454.24|451.84|0
1635167890000|2021-10-25 13:18:10|454.58|452.18|454.58|452.18|454.58|452.18|454.58|452.18|0
1635167910000|2021-10-25 13:18:30|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1635167920000|2021-10-25 13:18:40|454.58|452.18|454.75|452.35|454.75|452.35|454.58|452.18|0
1635167940000|2021-10-25 13:19:00|454.92|452.52|454.92|452.52|454.92|452.52|454.75|452.35|0
1635167950000|2021-10-25 13:19:10|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1635167960000|2021-10-25 13:19:20|455.26|452.86|455.43|453.03|455.43|453.03|455.26|452.86|0
1635167970000|2021-10-25 13:19:30|455.26|452.86|455.26|452.86|455.26|452.86|455.26|452.86|0
1635168000000|2021-10-25 13:20:00|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1635168010000|2021-10-25 13:20:10|455.6|453.2|455.77|453.37|455.77|453.37|455.6|453.2|0
1635168020000|2021-10-25 13:20:20|456.28|453.88|456.28|453.88|456.44|454.04|456.28|453.88|0
1635168030000|2021-10-25 13:20:30|456.44|454.04|456.44|454.04|456.61|454.21|456.44|454.04|0
1635168040000|2021-10-25 13:20:40|456.28|453.88|456.27|453.87|456.28|453.88|456.27|453.87|0
1635168050000|2021-10-25 13:20:50|456.44|454.04|456.27|453.87|456.44|454.04|456.27|453.87|0
1635168060000|2021-10-25 13:21:00|456.11|453.71|456.11|453.71|456.11|453.71|456.11|453.71|0
1635168070000|2021-10-25 13:21:10|456.27|453.87|456.27|453.87|456.27|453.87|456.27|453.87|0
1635168090000|2021-10-25 13:21:30|456.44|454.04|456.44|454.04|456.44|454.04|456.44|454.04|0
1635168100000|2021-10-25 13:21:40|456.27|453.87|456.11|453.71|456.27|453.87|456.11|453.71|0
1635168110000|2021-10-25 13:21:50|456.27|453.87|456.27|453.87|456.27|453.87|456.27|453.87|0
1635168120000|2021-10-25 13:22:00|455.94|453.54|456.1|453.7|456.1|453.7|455.94|453.54|0
1635168160000|2021-10-25 13:22:40|455.94|453.54|455.94|453.54|456.1|453.7|455.94|453.54|0
1635168180000|2021-10-25 13:23:00|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1635168200000|2021-10-25 13:23:20|456.27|453.87|456.27|453.87|456.27|453.87|456.27|453.87|0
1635168210000|2021-10-25 13:23:30|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1635168220000|2021-10-25 13:23:40|455.93|453.53|455.93|453.53|455.93|453.53|455.93|453.53|0
1635168250000|2021-10-25 13:24:10|455.77|453.37|455.93|453.53|455.93|453.53|455.77|453.37|0
1635168280000|2021-10-25 13:24:40|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1635168300000|2021-10-25 13:25:00|456.27|453.87|456.27|453.87|456.27|453.87|456.27|453.87|0
1635168350000|2021-10-25 13:25:50|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1635168360000|2021-10-25 13:26:00|456.27|453.87|456.1|453.7|456.27|453.87|456.1|453.7|0
1635168370000|2021-10-25 13:26:10|456.27|453.87|455.93|453.53|456.27|453.87|455.93|453.53|0
1635168390000|2021-10-25 13:26:30|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1635168400000|2021-10-25 13:26:40|456.27|453.87|456.27|453.87|456.27|453.87|456.27|453.87|0
1635168420000|2021-10-25 13:27:00|456.1|453.7|456.1|453.7|456.1|453.7|455.93|453.53|0
1635168440000|2021-10-25 13:27:20|455.93|453.53|455.93|453.53|455.93|453.53|455.93|453.53|0
1635168450000|2021-10-25 13:27:30|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1635168470000|2021-10-25 13:27:50|456.27|453.87|456.27|453.87|456.27|453.87|456.1|453.7|0
1635168480000|2021-10-25 13:28:00|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1635168490000|2021-10-25 13:28:10|456.27|453.87|455.93|453.53|456.27|453.87|455.93|453.53|0
1635168500000|2021-10-25 13:28:20|456.1|453.7|456.27|453.87|456.27|453.87|455.93|453.53|0
1635168520000|2021-10-25 13:28:40|456.44|454.04|456.44|454.04|456.44|454.04|456.44|454.04|0
1635168540000|2021-10-25 13:29:00|456.61|454.21|456.61|454.21|456.61|454.21|456.44|454.04|0
1635168560000|2021-10-25 13:29:20|456.44|454.04|456.44|454.04|456.44|454.04|456.44|454.04|0
1635168570000|2021-10-25 13:29:30|456.52|454.12|456.44|454.04|456.52|454.12|456.44|454.04|0
1635168580000|2021-10-25 13:29:40|456.61|454.21|456.44|454.04|456.61|454.21|456.44|454.04|0
1635168590000|2021-10-25 13:29:50|456.61|454.21|456.95|454.55|456.95|454.55|456.61|454.21|0
1635168600000|2021-10-25 13:30:00|456.78|454.38|456.61|454.21|456.78|454.38|456.44|454.04|0
1635168610000|2021-10-25 13:30:10|456.44|454.04|455.84|453.44|456.44|454.04|455.84|453.44|0
1635168620000|2021-10-25 13:30:20|455.59|453.19|455.42|453.02|455.59|453.19|455.42|453.02|0
1635168630000|2021-10-25 13:30:30|455.25|452.85|455.76|453.36|455.76|453.36|455.25|452.85|0
1635168640000|2021-10-25 13:30:40|455.59|453.19|456.1|453.7|456.1|453.7|455.59|453.19|0
1635168650000|2021-10-25 13:30:50|455.93|453.53|455.5|453.1|455.93|453.53|455.5|453.1|0
1635168660000|2021-10-25 13:31:00|456.1|453.7|455.59|453.19|456.1|453.7|455.59|453.19|0
1635168670000|2021-10-25 13:31:10|455.25|452.85|455.25|452.85|455.25|452.85|454.92|452.52|0
1635168680000|2021-10-25 13:31:20|454.92|452.52|455.42|453.02|455.42|453.02|454.92|452.52|0
1635168690000|2021-10-25 13:31:30|455.59|453.19|455.93|453.53|455.93|453.53|455.59|453.19|0
1635168700000|2021-10-25 13:31:40|456.1|453.7|455.76|453.36|456.27|453.87|455.76|453.36|0
1635168710000|2021-10-25 13:31:50|455.59|453.19|455.25|452.85|455.59|453.19|455.25|452.85|0
1635168720000|2021-10-25 13:32:00|455.42|453.02|455.59|453.19|455.59|453.19|455.25|452.85|0
1635168730000|2021-10-25 13:32:10|455.42|453.02|455.42|453.02|455.59|453.19|455.42|453.02|0
1635168740000|2021-10-25 13:32:20|455.25|452.85|455.25|452.85|455.42|453.02|455.25|452.85|0
1635168750000|2021-10-25 13:32:30|455.08|452.68|455.25|452.85|455.25|452.85|455.08|452.68|0
1635168760000|2021-10-25 13:32:40|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1635168770000|2021-10-25 13:32:50|455.25|452.85|454.91|452.51|455.25|452.85|454.91|452.51|0
1635168780000|2021-10-25 13:33:00|455.08|452.68|455.08|452.68|455.08|452.68|454.91|452.51|0
1635168790000|2021-10-25 13:33:10|455.25|452.85|454.91|452.51|455.25|452.85|454.75|452.35|0
1635168800000|2021-10-25 13:33:20|454.75|452.35|454.24|451.84|454.75|452.35|454.24|451.84|0
1635168810000|2021-10-25 13:33:30|454.07|451.67|453.9|451.5|454.41|452.01|453.9|451.5|0
1635168820000|2021-10-25 13:33:40|453.73|451.33|453.56|451.16|453.9|451.5|453.56|451.16|0
1635168830000|2021-10-25 13:33:50|453.22|450.82|452.55|450.15|453.22|450.82|452.55|450.15|0
1635168840000|2021-10-25 13:34:00|452.72|450.32|452.38|449.98|452.72|450.32|452.38|449.98|0
1635168850000|2021-10-25 13:34:10|452.55|450.15|453.05|450.65|453.05|450.65|452.55|450.15|0
1635168860000|2021-10-25 13:34:20|453.22|450.82|452.55|450.15|453.22|450.82|452.55|450.15|0
1635168870000|2021-10-25 13:34:30|452.72|450.32|452.72|450.32|452.72|450.32|452.38|449.98|0
1635168880000|2021-10-25 13:34:40|453.22|450.82|453.05|450.65|453.22|450.82|453.05|450.65|0
1635168890000|2021-10-25 13:34:50|452.72|450.32|452.72|450.32|452.88|450.48|452.72|450.32|0
1635168900000|2021-10-25 13:35:00|452.55|450.15|452.38|449.98|452.72|450.32|452.38|449.98|0
1635168910000|2021-10-25 13:35:10|452.55|450.15|453.39|450.99|453.39|450.99|452.55|450.15|0
1635168920000|2021-10-25 13:35:20|453.22|450.82|453.05|450.65|453.22|450.82|453.05|450.65|0
1635168930000|2021-10-25 13:35:30|452.88|450.48|453.05|450.65|453.05|450.65|452.71|450.31|0
1635168940000|2021-10-25 13:35:40|453.39|450.99|453.39|450.99|453.39|450.99|453.22|450.82|0
1635168950000|2021-10-25 13:35:50|453.05|450.65|453.05|450.65|453.05|450.65|453.05|450.65|0
1635168960000|2021-10-25 13:36:00|452.88|450.48|453.05|450.65|453.05|450.65|452.88|450.48|0
1635168970000|2021-10-25 13:36:10|453.22|450.82|453.05|450.65|453.22|450.82|453.05|450.65|0
1635168980000|2021-10-25 13:36:20|452.71|450.31|452.88|450.48|452.88|450.48|452.71|450.31|0
1635168990000|2021-10-25 13:36:30|453.22|450.82|453.39|450.99|453.56|451.16|453.22|450.82|0
1635169000000|2021-10-25 13:36:40|453.05|450.65|452.38|449.98|453.05|450.65|452.38|449.98|0
1635169010000|2021-10-25 13:36:50|451.87|449.47|452.04|449.64|452.04|449.64|451.87|449.47|0
1635169020000|2021-10-25 13:37:00|451.87|449.47|451.53|449.13|451.87|449.47|451.53|449.13|0
1635169030000|2021-10-25 13:37:10|451.03|448.63|450.86|448.46|451.03|448.63|450.86|448.46|0
1635169040000|2021-10-25 13:37:20|450.52|448.12|450.18|447.78|450.52|448.12|450.18|447.78|0
1635169050000|2021-10-25 13:37:30|450.01|447.61|449.17|446.77|450.18|447.78|449.17|446.77|0
1635169060000|2021-10-25 13:37:40|448.67|446.27|449.34|446.94|449.34|446.94|448.67|446.27|0
1635169070000|2021-10-25 13:37:50|449.85|447.45|450.35|447.95|450.35|447.95|449.85|447.45|0
1635169080000|2021-10-25 13:38:00|450.18|447.78|450.18|447.78|450.18|447.78|450.18|447.78|0
1635169090000|2021-10-25 13:38:10|450.35|447.95|450.35|447.95|450.35|447.95|450.35|447.95|0
1635169100000|2021-10-25 13:38:20|450.52|448.12|450.18|447.78|450.52|448.12|450.18|447.78|0
1635169110000|2021-10-25 13:38:30|450.35|447.95|450.01|447.61|450.52|448.12|450.01|447.61|0
1635169120000|2021-10-25 13:38:40|449.51|447.11|449.34|446.94|449.51|447.11|449|446.6|0
1635169130000|2021-10-25 13:38:50|449.17|446.77|449.17|446.77|449.51|447.11|449.17|446.77|0
1635169140000|2021-10-25 13:39:00|449.34|446.94|449.85|447.45|449.85|447.45|449.34|446.94|0
1635169150000|2021-10-25 13:39:10|449.68|447.28|449.34|446.94|449.68|447.28|449|446.6|0
1635169160000|2021-10-25 13:39:20|449.17|446.77|449.34|446.94|449.51|447.11|449.17|446.77|0
1635169170000|2021-10-25 13:39:30|449.17|446.77|448.33|445.93|449.17|446.77|448.33|445.93|0
1635169180000|2021-10-25 13:39:40|448.5|446.1|448.5|446.1|448.5|446.1|447.99|445.59|0
1635169190000|2021-10-25 13:39:50|448.33|445.93|448.16|445.76|448.33|445.93|447.99|445.59|0
1635169200000|2021-10-25 13:40:00|447.99|445.59|447.49|445.09|447.99|445.59|446.99|444.59|0
1635169210000|2021-10-25 13:40:10|446.99|444.59|446.15|443.75|446.99|444.59|446.15|443.75|0
1635169220000|2021-10-25 13:40:20|445.98|443.58|445.98|443.58|446.31|443.91|445.81|443.41|0
1635169230000|2021-10-25 13:40:30|445.81|443.41|445.48|443.08|445.81|443.41|445.31|442.91|0
1635169240000|2021-10-25 13:40:40|445.64|443.24|445.14|442.74|445.64|443.24|445.14|442.74|0
1635169250000|2021-10-25 13:40:50|444.81|442.41|445.81|443.41|445.81|443.41|444.81|442.41|0
1635169260000|2021-10-25 13:41:00|445.64|443.24|445.48|443.08|445.64|443.24|445.14|442.74|0
1635169270000|2021-10-25 13:41:10|445.14|442.74|444.97|442.57|445.31|442.91|444.97|442.57|0
1635169280000|2021-10-25 13:41:20|445.14|442.74|444.81|442.41|445.14|442.74|444.81|442.41|0
1635169290000|2021-10-25 13:41:30|444.64|442.24|444.47|442.07|444.64|442.24|444.3|441.9|0
1635169300000|2021-10-25 13:41:40|444.14|441.74|444.3|441.9|444.3|441.9|444.14|441.74|0
1635169310000|2021-10-25 13:41:50|444.47|442.07|445.48|443.08|445.48|443.08|444.47|442.07|0
1635169320000|2021-10-25 13:42:00|445.31|442.91|445.31|442.91|445.31|442.91|444.97|442.57|0
1635169330000|2021-10-25 13:42:10|444.97|442.57|444.8|442.4|445.14|442.74|444.8|442.4|0
1635169340000|2021-10-25 13:42:20|444.97|442.57|444.64|442.24|444.97|442.57|444.55|442.15|0
1635169350000|2021-10-25 13:42:30|444.97|442.57|445.98|443.58|445.98|443.58|444.97|442.57|0
1635169360000|2021-10-25 13:42:40|445.81|443.41|446.31|443.91|446.31|443.91|445.81|443.41|0
1635169370000|2021-10-25 13:42:50|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1635169380000|2021-10-25 13:43:00|446.99|444.59|446.31|443.91|446.99|444.59|446.31|443.91|0
1635169390000|2021-10-25 13:43:10|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1635169400000|2021-10-25 13:43:20|445.98|443.58|446.15|443.75|446.15|443.75|445.98|443.58|0
1635169410000|2021-10-25 13:43:30|445.98|443.58|446.65|444.25|446.65|444.25|445.98|443.58|0
1635169420000|2021-10-25 13:43:40|446.82|444.42|446.82|444.42|446.98|444.58|446.82|444.42|0
1635169430000|2021-10-25 13:43:50|446.98|444.58|447.82|445.42|447.82|445.42|446.98|444.58|0
1635169440000|2021-10-25 13:44:00|447.49|445.09|446.98|444.58|447.49|445.09|446.98|444.58|0
1635169450000|2021-10-25 13:44:10|447.32|444.92|446.98|444.58|447.66|445.26|446.98|444.58|0
1635169460000|2021-10-25 13:44:20|447.15|444.75|447.15|444.75|447.15|444.75|446.98|444.58|0
1635169470000|2021-10-25 13:44:30|447.66|445.26|447.49|445.09|447.82|445.42|447.49|445.09|0
1635169480000|2021-10-25 13:44:40|447.66|445.26|447.66|445.26|447.66|445.26|447.66|445.26|0
1635169490000|2021-10-25 13:44:50|447.82|445.42|447.82|445.42|447.99|445.59|447.66|445.26|0
1635169500000|2021-10-25 13:45:00|447.32|444.92|447.49|445.09|447.49|445.09|447.15|444.75|0
1635169510000|2021-10-25 13:45:10|447.15|444.75|446.82|444.42|447.32|444.92|446.82|444.42|0
1635169520000|2021-10-25 13:45:20|446.98|444.58|446.31|443.91|446.98|444.58|446.31|443.91|0
1635169530000|2021-10-25 13:45:30|446.65|444.25|447.32|444.92|447.32|444.92|446.14|443.74|0
1635169540000|2021-10-25 13:45:40|446.82|444.42|447.15|444.75|447.15|444.75|446.82|444.42|0
1635169550000|2021-10-25 13:45:50|447.32|444.92|448.5|446.1|448.5|446.1|447.32|444.92|0
1635169560000|2021-10-25 13:46:00|448.33|445.93|448.66|446.26|448.66|446.26|448.16|445.76|0
1635169570000|2021-10-25 13:46:10|448.16|445.76|448.5|446.1|448.66|446.26|448.16|445.76|0
1635169580000|2021-10-25 13:46:20|448.16|445.76|447.66|445.26|448.33|445.93|447.66|445.26|0
1635169590000|2021-10-25 13:46:30|447.49|445.09|447.32|444.92|447.49|445.09|447.32|444.92|0
1635169600000|2021-10-25 13:46:40|447.06|444.66|446.98|444.58|447.15|444.75|446.98|444.58|0
1635169610000|2021-10-25 13:46:50|447.15|444.75|446.82|444.42|447.15|444.75|446.82|444.42|0
1635169620000|2021-10-25 13:47:00|446.98|444.58|446.65|444.25|446.98|444.58|446.48|444.08|0
1635169630000|2021-10-25 13:47:10|446.48|444.08|446.65|444.25|446.82|444.42|446.48|444.08|0
1635169640000|2021-10-25 13:47:20|447.15|444.75|446.98|444.58|447.15|444.75|446.82|444.42|0
1635169650000|2021-10-25 13:47:30|447.15|444.75|447.99|445.59|447.99|445.59|447.15|444.75|0
1635169660000|2021-10-25 13:47:40|447.82|445.42|447.15|444.75|447.82|445.42|447.15|444.75|0
1635169670000|2021-10-25 13:47:50|446.98|444.58|446.82|444.42|446.98|444.58|446.82|444.42|0
1635169680000|2021-10-25 13:48:00|446.65|444.25|446.48|444.08|446.65|444.25|446.48|444.08|0
1635169690000|2021-10-25 13:48:10|446.31|443.91|445.98|443.58|446.31|443.91|445.98|443.58|0
1635169700000|2021-10-25 13:48:20|446.31|443.91|446.65|444.25|446.65|444.25|446.31|443.91|0
1635169710000|2021-10-25 13:48:30|446.82|444.42|447.32|444.92|447.32|444.92|446.82|444.42|0
1635169720000|2021-10-25 13:48:40|447.65|445.25|447.65|445.25|447.82|445.42|447.49|445.09|0
1635169730000|2021-10-25 13:48:50|447.32|444.92|446.81|444.41|447.32|444.92|446.81|444.41|0
1635169740000|2021-10-25 13:49:00|446.65|444.25|446.65|444.25|446.65|444.25|446.48|444.08|0
1635169750000|2021-10-25 13:49:10|446.48|444.08|446.81|444.41|446.81|444.41|446.48|444.08|0
1635169760000|2021-10-25 13:49:20|447.32|444.92|447.65|445.25|447.65|445.25|447.32|444.92|0
1635169770000|2021-10-25 13:49:30|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1635169780000|2021-10-25 13:49:40|447.99|445.59|447.82|445.42|447.99|445.59|447.82|445.42|0
1635169790000|2021-10-25 13:49:50|448.33|445.93|447.65|445.25|448.33|445.93|447.65|445.25|0
1635169800000|2021-10-25 13:50:00|447.15|444.75|447.49|445.09|447.65|445.25|447.15|444.75|0
1635169810000|2021-10-25 13:50:10|447.32|444.92|446.98|444.58|447.32|444.92|446.81|444.41|0
1635169820000|2021-10-25 13:50:20|447.15|444.75|447.32|444.92|447.32|444.92|447.15|444.75|0
1635169830000|2021-10-25 13:50:30|447.49|445.09|447.82|445.42|447.82|445.42|446.98|444.58|0
1635169840000|2021-10-25 13:50:40|447.65|445.25|447.49|445.09|447.65|445.25|447.49|445.09|0
1635169850000|2021-10-25 13:50:50|447.32|444.92|447.49|445.09|447.49|445.09|447.32|444.92|0
1635169860000|2021-10-25 13:51:00|447.65|445.25|447.82|445.42|447.82|445.42|447.65|445.25|0
1635169870000|2021-10-25 13:51:10|447.9|445.5|448.16|445.76|448.16|445.76|447.9|445.5|0
1635169880000|2021-10-25 13:51:20|447.99|445.59|447.99|445.59|447.99|445.59|447.82|445.42|0
1635169890000|2021-10-25 13:51:30|447.82|445.42|447.99|445.59|447.99|445.59|447.82|445.42|0
1635169900000|2021-10-25 13:51:40|447.65|445.25|447.65|445.25|447.82|445.42|447.65|445.25|0
1635169910000|2021-10-25 13:51:50|447.99|445.59|448.66|446.26|448.66|446.26|447.99|445.59|0
1635169920000|2021-10-25 13:52:00|448.33|445.93|448.33|445.93|448.66|446.26|448.33|445.93|0
1635169930000|2021-10-25 13:52:10|448.16|445.76|447.99|445.59|448.16|445.76|447.99|445.59|0
1635169940000|2021-10-25 13:52:20|447.82|445.42|447.99|445.59|447.99|445.59|447.82|445.42|0
1635169950000|2021-10-25 13:52:30|447.82|445.42|448.33|445.93|448.33|445.93|447.82|445.42|0
1635169960000|2021-10-25 13:52:40|448.66|446.26|448.33|445.93|448.66|446.26|448.33|445.93|0
1635169970000|2021-10-25 13:52:50|448.49|446.09|448.66|446.26|448.66|446.26|448.33|445.93|0
1635169980000|2021-10-25 13:53:00|448.33|445.93|448.33|445.93|448.33|445.93|448.33|445.93|0
1635169990000|2021-10-25 13:53:10|448.49|446.09|449.17|446.77|449.17|446.77|448.49|446.09|0
1635170000000|2021-10-25 13:53:20|449|446.6|449|446.6|449|446.6|448.83|446.43|0
1635170010000|2021-10-25 13:53:30|448.83|446.43|448.83|446.43|448.83|446.43|448.49|446.09|0
1635170020000|2021-10-25 13:53:40|448.66|446.26|448.49|446.09|448.66|446.26|448.49|446.09|0
1635170030000|2021-10-25 13:53:50|448.33|445.93|447.82|445.42|448.33|445.93|447.82|445.42|0
1635170040000|2021-10-25 13:54:00|448.33|445.93|448.33|445.93|448.33|445.93|447.99|445.59|0
1635170050000|2021-10-25 13:54:10|448.16|445.76|448.66|446.26|448.66|446.26|448.16|445.76|0
1635170060000|2021-10-25 13:54:20|448.83|446.43|448.66|446.26|448.83|446.43|448.66|446.26|0
1635170070000|2021-10-25 13:54:30|448.83|446.43|448.83|446.43|448.83|446.43|448.66|446.26|0
1635170080000|2021-10-25 13:54:40|449|446.6|449|446.6|449|446.6|449|446.6|0
1635170090000|2021-10-25 13:54:50|449.17|446.77|449.67|447.27|449.67|447.27|449.17|446.77|0
1635170100000|2021-10-25 13:55:00|449.84|447.44|450.68|448.28|450.68|448.28|449.84|447.44|0
1635170110000|2021-10-25 13:55:10|450.51|448.11|450.85|448.45|450.85|448.45|450.34|447.94|0
1635170120000|2021-10-25 13:55:20|451.02|448.62|451.36|448.96|451.36|448.96|451.02|448.62|0
1635170130000|2021-10-25 13:55:30|451.02|448.62|451.69|449.29|451.69|449.29|451.02|448.62|0
1635170140000|2021-10-25 13:55:40|451.52|449.12|451.69|449.29|451.69|449.29|451.52|449.12|0
1635170150000|2021-10-25 13:55:50|451.52|449.12|451.69|449.29|451.69|449.29|451.52|449.12|0
1635170160000|2021-10-25 13:56:00|451.52|449.12|452.54|450.14|452.54|450.14|451.52|449.12|0
1635170170000|2021-10-25 13:56:10|452.37|449.97|452.37|449.97|452.37|449.97|452.2|449.8|0
1635170180000|2021-10-25 13:56:20|452.54|450.14|452.54|450.14|452.54|450.14|452.54|450.14|0
1635170190000|2021-10-25 13:56:30|452.37|449.97|452.03|449.63|452.37|449.97|451.86|449.46|0
1635170200000|2021-10-25 13:56:40|451.77|449.37|451.69|449.29|451.86|449.46|451.69|449.29|0
1635170210000|2021-10-25 13:56:50|451.86|449.46|451.69|449.29|451.86|449.46|451.69|449.29|0
1635170220000|2021-10-25 13:57:00|451.77|449.37|452.45|450.05|452.45|450.05|451.77|449.37|0
1635170230000|2021-10-25 13:57:10|452.37|449.97|452.37|449.97|452.37|449.97|452.2|449.8|0
1635170240000|2021-10-25 13:57:20|452.54|450.14|452.62|450.22|452.71|450.31|452.54|450.14|0
1635170250000|2021-10-25 13:57:30|452.71|450.31|453.13|450.73|453.13|450.73|452.71|450.31|0
1635170260000|2021-10-25 13:57:40|453.04|450.64|452.71|450.31|453.04|450.64|452.71|450.31|0
1635170270000|2021-10-25 13:57:50|452.54|450.14|452.37|449.97|452.54|450.14|452.37|449.97|0
1635170280000|2021-10-25 13:58:00|452.2|449.8|452.54|450.14|452.54|450.14|452.2|449.8|0
1635170290000|2021-10-25 13:58:10|452.37|449.97|452.37|449.97|452.37|449.97|452.37|449.97|0
1635170300000|2021-10-25 13:58:20|452.54|450.14|452.37|449.97|452.71|450.31|452.37|449.97|0
1635170310000|2021-10-25 13:58:30|452.54|450.14|452.54|450.14|452.54|450.14|452.37|449.97|0
1635170320000|2021-10-25 13:58:40|452.71|450.31|452.71|450.31|452.87|450.47|452.71|450.31|0
1635170330000|2021-10-25 13:58:50|452.87|450.47|452.87|450.47|453.04|450.64|452.87|450.47|0
1635170340000|2021-10-25 13:59:00|453.04|450.64|453.21|450.81|453.21|450.81|452.96|450.56|0
1635170350000|2021-10-25 13:59:10|452.87|450.47|452.71|450.31|452.87|450.47|452.71|450.31|0
1635170360000|2021-10-25 13:59:20|452.87|450.47|452.54|450.14|452.87|450.47|452.54|450.14|0
1635170370000|2021-10-25 13:59:30|452.37|449.97|452.54|450.14|452.54|450.14|452.03|449.63|0
1635170380000|2021-10-25 13:59:40|452.37|449.97|452.37|449.97|452.37|449.97|452.37|449.97|0
1635170390000|2021-10-25 13:59:50|452.54|450.14|452.45|450.05|452.54|450.14|452.37|449.97|0
1635170400000|2021-10-25 14:00:00|452.87|450.47|453.21|450.81|453.21|450.81|452.87|450.47|0
1635170410000|2021-10-25 14:00:10|453.04|450.64|453.04|450.64|453.04|450.64|452.87|450.47|0
1635170420000|2021-10-25 14:00:20|452.87|450.47|452.7|450.3|452.87|450.47|452.54|450.14|0
1635170430000|2021-10-25 14:00:30|453.04|450.64|452.87|450.47|453.04|450.64|452.87|450.47|0
1635170440000|2021-10-25 14:00:40|453.21|450.81|453.21|450.81|453.38|450.98|453.21|450.81|0
1635170450000|2021-10-25 14:00:50|453.38|450.98|453.72|451.32|453.72|451.32|453.29|450.89|0
1635170460000|2021-10-25 14:01:00|454.06|451.66|453.38|450.98|454.06|451.66|453.38|450.98|0
1635170470000|2021-10-25 14:01:10|453.21|450.81|453.55|451.15|453.55|451.15|453.21|450.81|0
1635170480000|2021-10-25 14:01:20|453.21|450.81|453.04|450.64|453.21|450.81|452.87|450.47|0
1635170490000|2021-10-25 14:01:30|452.87|450.47|453.04|450.64|453.04|450.64|452.87|450.47|0
1635170500000|2021-10-25 14:01:40|452.7|450.3|452.54|450.14|452.7|450.3|452.54|450.14|0
1635170510000|2021-10-25 14:01:50|452.87|450.47|453.21|450.81|453.21|450.81|452.87|450.47|0
1635170520000|2021-10-25 14:02:00|452.87|450.47|453.21|450.81|453.38|450.98|452.87|450.47|0
1635170530000|2021-10-25 14:02:10|453.04|450.64|453.38|450.98|453.38|450.98|453.04|450.64|0
1635170540000|2021-10-25 14:02:20|453.72|451.32|453.72|451.32|453.72|451.32|453.72|451.32|0
1635170550000|2021-10-25 14:02:30|453.89|451.49|453.55|451.15|453.89|451.49|453.55|451.15|0
1635170560000|2021-10-25 14:02:40|453.72|451.32|453.21|450.81|453.72|451.32|453.21|450.81|0
1635170570000|2021-10-25 14:02:50|453.38|450.98|453.21|450.81|453.38|450.98|453.21|450.81|0
1635170580000|2021-10-25 14:03:00|453.55|451.15|453.89|451.49|453.89|451.49|453.55|451.15|0
1635170590000|2021-10-25 14:03:10|454.06|451.66|454.39|451.99|454.39|451.99|454.06|451.66|0
1635170600000|2021-10-25 14:03:20|454.23|451.83|454.06|451.66|454.23|451.83|454.06|451.66|0
1635170610000|2021-10-25 14:03:30|453.89|451.49|453.38|450.98|453.89|451.49|453.38|450.98|0
1635170620000|2021-10-25 14:03:40|453.55|451.15|453.55|451.15|453.55|451.15|453.38|450.98|0
1635170630000|2021-10-25 14:03:50|453.72|451.32|453.72|451.32|453.89|451.49|453.72|451.32|0
1635170640000|2021-10-25 14:04:00|453.89|451.49|453.55|451.15|453.89|451.49|453.55|451.15|0
1635170650000|2021-10-25 14:04:10|453.38|450.98|453.21|450.81|453.38|450.98|453.21|450.81|0
1635170660000|2021-10-25 14:04:20|453.38|450.98|453.04|450.64|453.38|450.98|453.04|450.64|0
1635170670000|2021-10-25 14:04:30|453.21|450.81|453.21|450.81|453.21|450.81|453.04|450.64|0
1635170680000|2021-10-25 14:04:40|453.04|450.64|453.72|451.32|453.72|451.32|453.04|450.64|0
1635170690000|2021-10-25 14:04:50|453.89|451.49|453.72|451.32|453.89|451.49|453.63|451.23|0
1635170700000|2021-10-25 14:05:00|453.55|451.15|453.55|451.15|453.55|451.15|453.21|450.81|0
1635170710000|2021-10-25 14:05:10|453.38|450.98|453.38|450.98|453.38|450.98|453.38|450.98|0
1635170720000|2021-10-25 14:05:20|453.21|450.81|453.38|450.98|453.38|450.98|453.04|450.64|0
1635170730000|2021-10-25 14:05:30|453.04|450.64|452.87|450.47|453.04|450.64|452.87|450.47|0
1635170740000|2021-10-25 14:05:40|452.7|450.3|452.7|450.3|452.87|450.47|452.7|450.3|0
1635170750000|2021-10-25 14:05:50|452.87|450.47|452.53|450.13|452.87|450.47|452.53|450.13|0
1635170760000|2021-10-25 14:06:00|452.7|450.3|452.7|450.3|452.87|450.47|452.7|450.3|0
1635170770000|2021-10-25 14:06:10|452.53|450.13|452.7|450.3|452.7|450.3|452.45|450.05|0
1635170780000|2021-10-25 14:06:20|452.53|450.13|452.53|450.13|452.53|450.13|452.45|450.05|0
1635170790000|2021-10-25 14:06:30|452.36|449.96|452.2|449.8|452.36|449.96|452.2|449.8|0
1635170800000|2021-10-25 14:06:40|452.36|449.96|452.2|449.8|452.36|449.96|452.2|449.8|0
1635170810000|2021-10-25 14:06:50|452.36|449.96|452.11|449.71|452.36|449.96|452.11|449.71|0
1635170820000|2021-10-25 14:07:00|452.36|449.96|452.2|449.8|452.36|449.96|452.2|449.8|0
1635170830000|2021-10-25 14:07:10|452.03|449.63|451.86|449.46|452.03|449.63|451.86|449.46|0
1635170840000|2021-10-25 14:07:20|452.03|449.63|452.2|449.8|452.2|449.8|452.03|449.63|0
1635170850000|2021-10-25 14:07:30|452.03|449.63|451.86|449.46|452.2|449.8|451.86|449.46|0
1635170860000|2021-10-25 14:07:40|451.35|448.95|451.35|448.95|451.35|448.95|451.18|448.78|0
1635170870000|2021-10-25 14:07:50|451.52|449.12|452.53|450.13|452.53|450.13|451.52|449.12|0
1635170880000|2021-10-25 14:08:00|452.7|450.3|452.87|450.47|452.87|450.47|452.7|450.3|0
1635170890000|2021-10-25 14:08:10|453.04|450.64|452.44|450.04|453.04|450.64|452.44|450.04|0
1635170900000|2021-10-25 14:08:20|452.53|450.13|452.87|450.47|452.87|450.47|452.53|450.13|0
1635170910000|2021-10-25 14:08:30|453.04|450.64|452.87|450.47|453.04|450.64|452.87|450.47|0
1635170920000|2021-10-25 14:08:40|452.7|450.3|452.7|450.3|452.7|450.3|452.53|450.13|0
1635170930000|2021-10-25 14:08:50|452.53|450.13|452.19|449.79|452.53|450.13|452.19|449.79|0
1635170940000|2021-10-25 14:09:00|452.36|449.96|452.36|449.96|452.53|450.13|452.36|449.96|0
1635170950000|2021-10-25 14:09:10|452.53|450.13|452.87|450.47|452.87|450.47|452.53|450.13|0
1635170960000|2021-10-25 14:09:20|452.7|450.3|452.87|450.47|452.87|450.47|452.7|450.3|0
1635170970000|2021-10-25 14:09:30|452.7|450.3|452.7|450.3|452.95|450.55|452.7|450.3|0
1635170980000|2021-10-25 14:09:40|452.78|450.38|452.87|450.47|453.04|450.64|452.78|450.38|0
1635170990000|2021-10-25 14:09:50|452.7|450.3|452.53|450.13|452.87|450.47|452.53|450.13|0
1635171000000|2021-10-25 14:10:00|452.7|450.3|453.04|450.64|453.04|450.64|452.7|450.3|0
1635171010000|2021-10-25 14:10:10|452.87|450.47|452.87|450.47|452.87|450.47|452.87|450.47|0
1635171020000|2021-10-25 14:10:20|452.7|450.3|452.87|450.47|452.87|450.47|452.53|450.13|0
1635171030000|2021-10-25 14:10:30|452.7|450.3|453.38|450.98|453.38|450.98|452.7|450.3|0
1635171040000|2021-10-25 14:10:40|453.29|450.89|452.53|450.13|453.29|450.89|452.53|450.13|0
1635171050000|2021-10-25 14:10:50|452.7|450.3|452.27|449.87|452.7|450.3|452.27|449.87|0
1635171060000|2021-10-25 14:11:00|452.53|450.13|452.19|449.79|452.53|450.13|452.19|449.79|0
1635171070000|2021-10-25 14:11:10|452.02|449.62|452.19|449.79|452.19|449.79|452.02|449.62|0
1635171080000|2021-10-25 14:11:20|452.36|449.96|452.53|450.13|452.53|450.13|452.36|449.96|0
1635171090000|2021-10-25 14:11:30|452.19|449.79|452.36|449.96|452.36|449.96|452.19|449.79|0
1635171100000|2021-10-25 14:11:40|452.19|449.79|452.19|449.79|452.36|449.96|452.19|449.79|0
1635171110000|2021-10-25 14:11:50|452.02|449.62|451.52|449.12|452.02|449.62|451.52|449.12|0
1635171120000|2021-10-25 14:12:00|451.69|449.29|451.35|448.95|451.69|449.29|451.35|448.95|0
1635171130000|2021-10-25 14:12:10|451.18|448.78|451.18|448.78|451.35|448.95|451.18|448.78|0
1635171140000|2021-10-25 14:12:20|451.35|448.95|450.84|448.44|451.35|448.95|450.84|448.44|0
1635171150000|2021-10-25 14:12:30|450.92|448.52|451.18|448.78|451.18|448.78|450.92|448.52|0
1635171160000|2021-10-25 14:12:40|451.01|448.61|451.01|448.61|451.01|448.61|450.84|448.44|0
1635171170000|2021-10-25 14:12:50|450.84|448.44|450.84|448.44|450.84|448.44|450.84|448.44|0
1635171180000|2021-10-25 14:13:00|451.35|448.95|451.77|449.37|451.77|449.37|451.35|448.95|0
1635171190000|2021-10-25 14:13:10|451.86|449.46|451.69|449.29|451.86|449.46|451.69|449.29|0
1635171200000|2021-10-25 14:13:20|451.86|449.46|451.52|449.12|451.86|449.46|451.52|449.12|0
1635171210000|2021-10-25 14:13:30|451.35|448.95|451.35|448.95|451.35|448.95|451.18|448.78|0
1635171220000|2021-10-25 14:13:40|451.18|448.78|451.69|449.29|451.69|449.29|451.18|448.78|0
1635171230000|2021-10-25 14:13:50|451.86|449.46|451.69|449.29|451.86|449.46|451.69|449.29|0
1635171240000|2021-10-25 14:14:00|451.52|449.12|451.69|449.29|451.69|449.29|451.52|449.12|0
1635171250000|2021-10-25 14:14:10|451.85|449.45|451.69|449.29|451.85|449.45|451.69|449.29|0
1635171260000|2021-10-25 14:14:20|451.52|449.12|451.69|449.29|451.69|449.29|451.35|448.95|0
1635171270000|2021-10-25 14:14:30|451.85|449.45|451.69|449.29|451.85|449.45|451.69|449.29|0
1635171280000|2021-10-25 14:14:40|451.52|449.12|451.18|448.78|451.52|449.12|451.18|448.78|0
1635171290000|2021-10-25 14:14:50|451.35|448.95|451.52|449.12|451.52|449.12|451.35|448.95|0
1635171300000|2021-10-25 14:15:00|451.69|449.29|452.36|449.96|452.36|449.96|451.69|449.29|0
1635171310000|2021-10-25 14:15:10|452.19|449.79|451.85|449.45|452.19|449.79|451.69|449.29|0
1635171320000|2021-10-25 14:15:20|451.69|449.29|451.52|449.12|451.69|449.29|451.52|449.12|0
1635171330000|2021-10-25 14:15:30|451.85|449.45|452.02|449.62|452.02|449.62|451.85|449.45|0
1635171340000|2021-10-25 14:15:40|451.85|449.45|451.69|449.29|451.85|449.45|451.52|449.12|0
1635171350000|2021-10-25 14:15:50|451.85|449.45|452.02|449.62|452.02|449.62|451.85|449.45|0
1635171360000|2021-10-25 14:16:00|452.1|449.7|452.27|449.87|452.27|449.87|452.02|449.62|0
1635171370000|2021-10-25 14:16:10|452.36|449.96|452.36|449.96|452.53|450.13|452.36|449.96|0
1635171380000|2021-10-25 14:16:20|452.53|450.13|452.53|450.13|452.53|450.13|452.53|450.13|0
1635171390000|2021-10-25 14:16:30|452.7|450.3|453.21|450.81|453.21|450.81|452.7|450.3|0
1635171400000|2021-10-25 14:16:40|453.04|450.64|453.04|450.64|453.21|450.81|453.04|450.64|0
1635171410000|2021-10-25 14:16:50|453.21|450.81|452.87|450.47|453.21|450.81|452.87|450.47|0
1635171420000|2021-10-25 14:17:00|453.71|451.31|453.71|451.31|453.88|451.48|453.62|451.22|0
1635171430000|2021-10-25 14:17:10|453.04|450.64|452.87|450.47|453.04|450.64|452.7|450.3|0
1635171440000|2021-10-25 14:17:20|453.04|450.64|452.87|450.47|453.04|450.64|452.87|450.47|0
1635171450000|2021-10-25 14:17:30|453.04|450.64|453.2|450.8|453.37|450.97|453.04|450.64|0
1635171460000|2021-10-25 14:17:40|453.04|450.64|453.2|450.8|453.37|450.97|452.87|450.47|0
1635171470000|2021-10-25 14:17:50|453.04|450.64|453.37|450.97|453.54|451.14|453.04|450.64|0
1635171480000|2021-10-25 14:18:00|453.54|451.14|453.54|451.14|453.71|451.31|453.54|451.14|0
1635171490000|2021-10-25 14:18:10|453.37|450.97|454.05|451.65|454.05|451.65|453.37|450.97|0
1635171500000|2021-10-25 14:18:20|454.39|451.99|454.39|451.99|454.39|451.99|454.22|451.82|0
1635171510000|2021-10-25 14:18:30|454.22|451.82|454.05|451.65|454.22|451.82|454.05|451.65|0
1635171520000|2021-10-25 14:18:40|454.22|451.82|454.22|451.82|454.39|451.99|454.22|451.82|0
1635171530000|2021-10-25 14:18:50|454.05|451.65|454.22|451.82|454.22|451.82|454.05|451.65|0
1635171540000|2021-10-25 14:19:00|454.39|451.99|454.39|451.99|454.56|452.16|454.39|451.99|0
1635171550000|2021-10-25 14:19:10|454.22|451.82|454.05|451.65|454.22|451.82|454.05|451.65|0
1635171560000|2021-10-25 14:19:20|454.22|451.82|453.88|451.48|454.22|451.82|453.88|451.48|0
1635171570000|2021-10-25 14:19:30|453.96|451.56|453.88|451.48|453.96|451.56|453.88|451.48|0
1635171580000|2021-10-25 14:19:40|454.05|451.65|454.05|451.65|454.22|451.82|454.05|451.65|0
1635171590000|2021-10-25 14:19:50|453.88|451.48|454.05|451.65|454.05|451.65|453.71|451.31|0
1635171600000|2021-10-25 14:20:00|454.22|451.82|454.05|451.65|454.22|451.82|453.88|451.48|0
1635171610000|2021-10-25 14:20:10|453.88|451.48|453.71|451.31|453.88|451.48|453.71|451.31|0
1635171620000|2021-10-25 14:20:20|453.37|450.97|452.87|450.47|453.37|450.97|452.87|450.47|0
1635171630000|2021-10-25 14:20:30|453.03|450.63|453.2|450.8|453.2|450.8|452.87|450.47|0
1635171640000|2021-10-25 14:20:40|453.45|451.05|453.2|450.8|453.45|451.05|453.2|450.8|0
1635171650000|2021-10-25 14:20:50|452.87|450.47|452.95|450.55|453.03|450.63|452.87|450.47|0
1635171660000|2021-10-25 14:21:00|452.87|450.47|453.2|450.8|453.2|450.8|452.87|450.47|0
1635171670000|2021-10-25 14:21:10|453.54|451.14|453.37|450.97|453.54|451.14|453.2|450.8|0
1635171680000|2021-10-25 14:21:20|453.2|450.8|453.2|450.8|453.37|450.97|453.2|450.8|0
1635171690000|2021-10-25 14:21:30|453.37|450.97|453.37|450.97|453.54|451.14|453.37|450.97|0
1635171700000|2021-10-25 14:21:40|453.2|450.8|453.37|450.97|453.37|450.97|453.2|450.8|0
1635171710000|2021-10-25 14:21:50|453.54|451.14|453.71|451.31|453.71|451.31|453.54|451.14|0
1635171720000|2021-10-25 14:22:00|453.54|451.14|454.05|451.65|454.05|451.65|453.54|451.14|0
1635171730000|2021-10-25 14:22:10|454.22|451.82|454.05|451.65|454.22|451.82|454.05|451.65|0
1635171740000|2021-10-25 14:22:20|454.22|451.82|453.71|451.31|454.22|451.82|453.71|451.31|0
1635171750000|2021-10-25 14:22:30|453.54|451.14|453.37|450.97|453.54|451.14|453.37|450.97|0
1635171760000|2021-10-25 14:22:40|453.54|451.14|453.37|450.97|453.71|451.31|453.37|450.97|0
1635171770000|2021-10-25 14:22:50|453.54|451.14|453.37|450.97|453.54|451.14|453.37|450.97|0
1635171780000|2021-10-25 14:23:00|453.71|451.31|453.2|450.8|453.71|451.31|453.2|450.8|0
1635171790000|2021-10-25 14:23:10|452.7|450.3|452.86|450.46|452.86|450.46|452.7|450.3|0
1635171800000|2021-10-25 14:23:20|452.7|450.3|452.53|450.13|452.7|450.3|452.53|450.13|0
1635171810000|2021-10-25 14:23:30|452.7|450.3|452.86|450.46|452.86|450.46|452.7|450.3|0
1635171820000|2021-10-25 14:23:40|453.03|450.63|453.2|450.8|453.2|450.8|453.03|450.63|0
1635171830000|2021-10-25 14:23:50|453.37|450.97|453.2|450.8|453.37|450.97|453.2|450.8|0
1635171840000|2021-10-25 14:24:00|453.03|450.63|452.86|450.46|453.03|450.63|452.86|450.46|0
1635171850000|2021-10-25 14:24:10|452.7|450.3|453.03|450.63|453.03|450.63|452.7|450.3|0
1635171860000|2021-10-25 14:24:20|453.37|450.97|453.03|450.63|453.37|450.97|453.03|450.63|0
1635171870000|2021-10-25 14:24:30|453.2|450.8|452.7|450.3|453.2|450.8|452.7|450.3|0
1635171880000|2021-10-25 14:24:40|452.44|450.04|452.19|449.79|452.44|450.04|452.19|449.79|0
1635171890000|2021-10-25 14:24:50|452.02|449.62|452.02|449.62|452.02|449.62|451.85|449.45|0
1635171900000|2021-10-25 14:25:00|452.19|449.79|451.68|449.28|452.19|449.79|451.68|449.28|0
1635171910000|2021-10-25 14:25:10|451.85|449.45|452.02|449.62|452.02|449.62|451.85|449.45|0
1635171920000|2021-10-25 14:25:20|451.68|449.28|451.51|449.11|452.02|449.62|451.51|449.11|0
1635171930000|2021-10-25 14:25:30|451.34|448.94|451.34|448.94|451.34|448.94|451.34|448.94|0
1635171940000|2021-10-25 14:25:40|451.18|448.78|451.51|449.11|451.51|449.11|451.18|448.78|0
1635171950000|2021-10-25 14:25:50|451.18|448.78|450|447.6|451.18|448.78|450|447.6|0
1635171960000|2021-10-25 14:26:00|450.16|447.76|451.34|448.94|451.34|448.94|450.16|447.76|0
1635171970000|2021-10-25 14:26:10|451.68|449.28|451.68|449.28|451.68|449.28|451.68|449.28|0
1635171980000|2021-10-25 14:26:20|452.02|449.62|452.02|449.62|452.02|449.62|451.68|449.28|0
1635171990000|2021-10-25 14:26:30|452.19|449.79|452.02|449.62|452.19|449.79|452.02|449.62|0
1635172000000|2021-10-25 14:26:40|451.85|449.45|451.68|449.28|451.85|449.45|451.68|449.28|0
1635172010000|2021-10-25 14:26:50|451.51|449.11|451.51|449.11|451.68|449.28|451.51|449.11|0
1635172020000|2021-10-25 14:27:00|451.68|449.28|452.36|449.96|452.36|449.96|451.68|449.28|0
1635172030000|2021-10-25 14:27:10|452.69|450.29|452.86|450.46|452.86|450.46|452.69|450.29|0
1635172040000|2021-10-25 14:27:20|452.69|450.29|452.86|450.46|452.86|450.46|452.69|450.29|0
1635172050000|2021-10-25 14:27:30|452.69|450.29|452.52|450.12|452.69|450.29|452.52|450.12|0
1635172060000|2021-10-25 14:27:40|453.03|450.63|453.2|450.8|453.2|450.8|453.03|450.63|0
1635172070000|2021-10-25 14:27:50|453.37|450.97|453.37|450.97|453.37|450.97|453.2|450.8|0
1635172080000|2021-10-25 14:28:00|453.54|451.14|453.37|450.97|453.54|451.14|453.37|450.97|0
1635172090000|2021-10-25 14:28:10|453.2|450.8|453.03|450.63|453.2|450.8|453.03|450.63|0
1635172100000|2021-10-25 14:28:20|452.86|450.46|452.86|450.46|452.86|450.46|452.86|450.46|0
1635172110000|2021-10-25 14:28:30|453.03|450.63|453.03|450.63|453.03|450.63|452.86|450.46|0
1635172120000|2021-10-25 14:28:40|453.2|450.8|453.03|450.63|453.2|450.8|453.03|450.63|0
1635172130000|2021-10-25 14:28:50|453.2|450.8|453.03|450.63|453.2|450.8|453.03|450.63|0
1635172140000|2021-10-25 14:29:00|452.86|450.46|452.69|450.29|453.03|450.63|452.69|450.29|0
1635172150000|2021-10-25 14:29:10|452.86|450.46|452.86|450.46|453.03|450.63|452.69|450.29|0
1635172160000|2021-10-25 14:29:20|453.03|450.63|453.2|450.8|453.2|450.8|453.03|450.63|0
1635172170000|2021-10-25 14:29:30|453.37|450.97|453.54|451.14|453.54|451.14|453.37|450.97|0
1635172180000|2021-10-25 14:29:40|453.71|451.31|453.54|451.14|453.71|451.31|453.54|451.14|0
1635172190000|2021-10-25 14:29:50|453.88|451.48|454.05|451.65|454.05|451.65|453.88|451.48|0
1635172200000|2021-10-25 14:30:00|454.21|451.81|453.54|451.14|454.21|451.81|453.54|451.14|0
1635172210000|2021-10-25 14:30:10|453.37|450.97|453.11|450.71|453.37|450.97|452.86|450.46|0
1635172220000|2021-10-25 14:30:20|453.2|450.8|453.37|450.97|453.37|450.97|453.2|450.8|0
1635172230000|2021-10-25 14:30:30|453.03|450.63|453.2|450.8|453.2|450.8|453.03|450.63|0
1635172240000|2021-10-25 14:30:40|453.37|450.97|453.2|450.8|453.37|450.97|453.03|450.63|0
1635172250000|2021-10-25 14:30:50|453.71|451.31|453.88|451.48|453.88|451.48|453.71|451.31|0
1635172260000|2021-10-25 14:31:00|454.04|451.64|453.88|451.48|454.04|451.64|453.88|451.48|0
1635172270000|2021-10-25 14:31:10|453.71|451.31|453.71|451.31|453.71|451.31|453.54|451.14|0
1635172280000|2021-10-25 14:31:20|453.54|451.14|453.37|450.97|453.54|451.14|453.37|450.97|0
1635172290000|2021-10-25 14:31:30|453.54|451.14|453.54|451.14|453.54|451.14|453.37|450.97|0
1635172300000|2021-10-25 14:31:40|453.71|451.31|453.71|451.31|453.71|451.31|453.54|451.14|0
1635172310000|2021-10-25 14:31:50|453.88|451.48|454.21|451.81|454.21|451.81|453.88|451.48|0
1635172320000|2021-10-25 14:32:00|454.38|451.98|454.04|451.64|454.38|451.98|454.04|451.64|0
1635172330000|2021-10-25 14:32:10|453.88|451.48|453.88|451.48|453.88|451.48|453.88|451.48|0
1635172340000|2021-10-25 14:32:20|454.04|451.64|453.71|451.31|454.04|451.64|453.71|451.31|0
1635172350000|2021-10-25 14:32:30|453.54|451.14|453.2|450.8|453.54|451.14|453.2|450.8|0
1635172360000|2021-10-25 14:32:40|453.54|451.14|453.71|451.31|453.71|451.31|453.37|450.97|0
1635172370000|2021-10-25 14:32:50|453.54|451.14|454.04|451.64|454.04|451.64|453.54|451.14|0
1635172380000|2021-10-25 14:33:00|453.87|451.47|453.87|451.47|453.87|451.47|453.71|451.31|0
1635172390000|2021-10-25 14:33:10|453.54|451.14|453.62|451.22|453.71|451.31|453.54|451.14|0
1635172400000|2021-10-25 14:33:20|453.71|451.31|454.04|451.64|454.04|451.64|453.71|451.31|0
1635172410000|2021-10-25 14:33:30|453.87|451.47|453.54|451.14|453.87|451.47|453.54|451.14|0
1635172420000|2021-10-25 14:33:40|453.71|451.31|453.87|451.47|453.87|451.47|453.62|451.22|0
1635172430000|2021-10-25 14:33:50|453.71|451.31|453.87|451.47|453.87|451.47|453.71|451.31|0
1635172440000|2021-10-25 14:34:00|454.04|451.64|454.21|451.81|454.38|451.98|454.04|451.64|0
1635172450000|2021-10-25 14:34:10|454.38|451.98|454.55|452.15|454.55|452.15|454.21|451.81|0
1635172460000|2021-10-25 14:34:20|454.38|451.98|454.55|452.15|454.55|452.15|454.38|451.98|0
1635172470000|2021-10-25 14:34:30|454.72|452.32|454.55|452.15|454.72|452.32|454.55|452.15|0
1635172480000|2021-10-25 14:34:40|454.72|452.32|454.72|452.32|454.89|452.49|454.72|452.32|0
1635172490000|2021-10-25 14:34:50|454.89|452.49|454.55|452.15|454.89|452.49|454.55|452.15|0
1635172500000|2021-10-25 14:35:00|454.72|452.32|454.72|452.32|454.72|452.32|454.55|452.15|0
1635172510000|2021-10-25 14:35:10|454.55|452.15|455.06|452.66|455.06|452.66|454.55|452.15|0
1635172520000|2021-10-25 14:35:20|454.89|452.49|454.55|452.15|454.89|452.49|454.55|452.15|0
1635172530000|2021-10-25 14:35:30|454.38|451.98|454.04|451.64|454.38|451.98|454.04|451.64|0
1635172540000|2021-10-25 14:35:40|454.21|451.81|454.04|451.64|454.21|451.81|454.04|451.64|0
1635172550000|2021-10-25 14:35:50|453.87|451.47|453.54|451.14|453.87|451.47|453.54|451.14|0
1635172560000|2021-10-25 14:36:00|453.7|451.3|453.7|451.3|453.7|451.3|453.7|451.3|0
1635172570000|2021-10-25 14:36:10|454.04|451.64|453.87|451.47|454.12|451.72|453.87|451.47|0
1635172580000|2021-10-25 14:36:20|454.04|451.64|453.87|451.47|454.04|451.64|453.7|451.3|0
1635172590000|2021-10-25 14:36:30|453.7|451.3|453.87|451.47|453.87|451.47|453.7|451.3|0
1635172600000|2021-10-25 14:36:40|453.7|451.3|453.54|451.14|453.7|451.3|453.54|451.14|0
1635172610000|2021-10-25 14:36:50|453.7|451.3|453.54|451.14|453.87|451.47|453.54|451.14|0
1635172620000|2021-10-25 14:37:00|453.37|450.97|453.87|451.47|453.87|451.47|453.37|450.97|0
1635172630000|2021-10-25 14:37:10|453.53|451.13|453.53|451.13|453.53|451.13|453.53|451.13|0
1635172640000|2021-10-25 14:37:20|453.37|450.97|453.53|451.13|453.53|451.13|453.37|450.97|0
1635172650000|2021-10-25 14:37:30|453.37|450.97|453.2|450.8|453.37|450.97|453.2|450.8|0
1635172660000|2021-10-25 14:37:40|453.03|450.63|453.37|450.97|453.37|450.97|453.03|450.63|0
1635172670000|2021-10-25 14:37:50|453.2|450.8|453.37|450.97|453.37|450.97|453.03|450.63|0
1635172680000|2021-10-25 14:38:00|453.2|450.8|452.69|450.29|453.2|450.8|452.69|450.29|0
1635172690000|2021-10-25 14:38:10|452.86|450.46|453.2|450.8|453.2|450.8|452.86|450.46|0
1635172700000|2021-10-25 14:38:20|453.37|450.97|453.53|451.13|453.53|451.13|453.37|450.97|0
1635172710000|2021-10-25 14:38:30|453.7|451.3|453.53|451.13|453.7|451.3|453.53|451.13|0
1635172720000|2021-10-25 14:38:40|453.7|451.3|453.53|451.13|453.7|451.3|453.53|451.13|0
1635172730000|2021-10-25 14:38:50|453.03|450.63|453.03|450.63|453.03|450.63|452.86|450.46|0
1635172740000|2021-10-25 14:39:00|452.86|450.46|453.2|450.8|453.2|450.8|452.86|450.46|0
1635172750000|2021-10-25 14:39:10|453.37|450.97|453.53|451.13|453.53|451.13|453.37|450.97|0
1635172760000|2021-10-25 14:39:20|453.7|451.3|454.04|451.64|454.04|451.64|453.7|451.3|0
1635172780000|2021-10-25 14:39:40|453.87|451.47|454.04|451.64|454.04|451.64|453.87|451.47|0
1635172790000|2021-10-25 14:39:50|454.21|451.81|454.21|451.81|454.21|451.81|454.04|451.64|0
1635172800000|2021-10-25 14:40:00|454.04|451.64|454.21|451.81|454.38|451.98|454.04|451.64|0
1635172810000|2021-10-25 14:40:10|454.04|451.64|453.87|451.47|454.04|451.64|453.7|451.3|0
1635172820000|2021-10-25 14:40:20|453.7|451.3|454.21|451.81|454.21|451.81|453.7|451.3|0
1635172830000|2021-10-25 14:40:30|454.55|452.15|454.55|452.15|454.55|452.15|454.55|452.15|0
1635172840000|2021-10-25 14:40:40|454.72|452.32|454.38|451.98|454.72|452.32|454.38|451.98|0
1635172850000|2021-10-25 14:40:50|454.21|451.81|454.21|451.81|454.38|451.98|454.04|451.64|0
1635172860000|2021-10-25 14:41:00|454.38|451.98|454.55|452.15|454.55|452.15|454.38|451.98|0
1635172870000|2021-10-25 14:41:10|454.38|451.98|453.95|451.55|454.38|451.98|453.95|451.55|0
1635172880000|2021-10-25 14:41:20|453.87|451.47|454.21|451.81|454.21|451.81|453.87|451.47|0
1635172890000|2021-10-25 14:41:30|454.04|451.64|454.21|451.81|454.21|451.81|454.04|451.64|0
1635172900000|2021-10-25 14:41:40|454.38|451.98|454.04|451.64|454.38|451.98|454.04|451.64|0
1635172920000|2021-10-25 14:42:00|453.87|451.47|453.53|451.13|454.04|451.64|453.53|451.13|0
1635172930000|2021-10-25 14:42:10|453.36|450.96|453.7|451.3|453.7|451.3|453.36|450.96|0
1635172940000|2021-10-25 14:42:20|453.87|451.47|454.21|451.81|454.21|451.81|453.87|451.47|0
1635172950000|2021-10-25 14:42:30|453.87|451.47|454.38|451.98|454.38|451.98|453.87|451.47|0
1635172960000|2021-10-25 14:42:40|454.55|452.15|454.55|452.15|454.55|452.15|454.55|452.15|0
1635172970000|2021-10-25 14:42:50|454.38|451.98|454.21|451.81|454.55|452.15|454.21|451.81|0
1635172980000|2021-10-25 14:43:00|454.38|451.98|454.89|452.49|454.89|452.49|454.38|451.98|0
1635172990000|2021-10-25 14:43:10|455.06|452.66|455.06|452.66|455.06|452.66|455.06|452.66|0
1635173000000|2021-10-25 14:43:20|454.72|452.32|454.55|452.15|454.72|452.32|454.55|452.15|0
1635173010000|2021-10-25 14:43:30|454.38|451.98|454.72|452.32|454.72|452.32|454.38|451.98|0
1635173020000|2021-10-25 14:43:40|454.55|452.15|454.55|452.15|454.55|452.15|454.38|451.98|0
1635173030000|2021-10-25 14:43:50|454.38|451.98|454.38|451.98|454.38|451.98|454.38|451.98|0
1635173040000|2021-10-25 14:44:00|454.21|451.81|454.38|451.98|454.38|451.98|454.21|451.81|0
1635173050000|2021-10-25 14:44:10|454.21|451.81|454.21|451.81|454.21|451.81|454.04|451.64|0
1635173060000|2021-10-25 14:44:20|454.04|451.64|454.04|451.64|454.04|451.64|454.04|451.64|0
1635173070000|2021-10-25 14:44:30|453.87|451.47|453.87|451.47|453.87|451.47|453.7|451.3|0
1635173080000|2021-10-25 14:44:40|454.21|451.81|454.21|451.81|454.21|451.81|454.21|451.81|0
1635173090000|2021-10-25 14:44:50|454.04|451.64|454.21|451.81|454.38|451.98|454.04|451.64|0
1635173100000|2021-10-25 14:45:00|454.38|451.98|454.72|452.32|454.72|452.32|454.38|451.98|0
1635173110000|2021-10-25 14:45:10|454.55|452.15|454.55|452.15|454.55|452.15|454.55|452.15|0
1635173120000|2021-10-25 14:45:20|454.38|451.98|454.04|451.64|454.38|451.98|454.04|451.64|0
1635173130000|2021-10-25 14:45:30|453.87|451.47|453.7|451.3|453.87|451.47|453.7|451.3|0
1635173140000|2021-10-25 14:45:40|454.04|451.64|454.21|451.81|454.21|451.81|453.87|451.47|0
1635173150000|2021-10-25 14:45:50|454.38|451.98|454.38|451.98|454.55|452.15|454.38|451.98|0
1635173160000|2021-10-25 14:46:00|454.21|451.81|454.04|451.64|454.21|451.81|453.87|451.47|0
1635173170000|2021-10-25 14:46:10|454.21|451.81|454.04|451.64|454.21|451.81|454.04|451.64|0
1635173180000|2021-10-25 14:46:20|454.21|451.81|454.04|451.64|454.21|451.81|454.04|451.64|0
1635173190000|2021-10-25 14:46:30|453.95|451.55|454.38|451.98|454.38|451.98|453.87|451.47|0
1635173200000|2021-10-25 14:46:40|454.21|451.81|454.55|452.15|454.55|452.15|454.21|451.81|0
1635173210000|2021-10-25 14:46:50|454.72|452.32|454.38|451.98|454.72|452.32|454.38|451.98|0
1635173220000|2021-10-25 14:47:00|454.55|452.15|454.72|452.32|454.72|452.32|454.55|452.15|0
1635173230000|2021-10-25 14:47:10|454.55|452.15|454.55|452.15|454.72|452.32|454.55|452.15|0
1635173240000|2021-10-25 14:47:20|454.38|451.98|453.87|451.47|454.38|451.98|453.87|451.47|0
1635173250000|2021-10-25 14:47:30|454.04|451.64|454.04|451.64|454.04|451.64|454.04|451.64|0
1635173260000|2021-10-25 14:47:40|454.21|451.81|454.29|451.89|454.29|451.89|454.21|451.81|0
1635173270000|2021-10-25 14:47:50|454.21|451.81|454.21|451.81|454.21|451.81|454.04|451.64|0
1635173280000|2021-10-25 14:48:00|454.04|451.64|454.21|451.81|454.21|451.81|454.04|451.64|0
1635173290000|2021-10-25 14:48:10|454.04|451.64|454.04|451.64|454.04|451.64|454.04|451.64|0
1635173300000|2021-10-25 14:48:20|454.21|451.81|454.29|451.89|454.29|451.89|454.21|451.81|0
1635173310000|2021-10-25 14:48:30|454.38|451.98|454.38|451.98|454.38|451.98|454.21|451.81|0
1635173320000|2021-10-25 14:48:40|454.55|452.15|454.55|452.15|454.55|452.15|454.38|451.98|0
1635173330000|2021-10-25 14:48:50|454.38|451.98|454.88|452.48|454.88|452.48|454.38|451.98|0
1635173340000|2021-10-25 14:49:00|454.71|452.31|454.88|452.48|454.88|452.48|454.71|452.31|0
1635173350000|2021-10-25 14:49:10|455.05|452.65|455.05|452.65|455.05|452.65|455.05|452.65|0
1635173360000|2021-10-25 14:49:20|455.22|452.82|455.39|452.99|455.39|452.99|455.22|452.82|0
1635173370000|2021-10-25 14:49:30|455.56|453.16|455.73|453.33|455.73|453.33|455.39|452.99|0
1635173380000|2021-10-25 14:49:40|455.9|453.5|455.56|453.16|455.9|453.5|455.56|453.16|0
1635173390000|2021-10-25 14:49:50|455.73|453.33|455.56|453.16|455.73|453.33|455.56|453.16|0
1635173400000|2021-10-25 14:50:00|455.39|452.99|455.22|452.82|455.56|453.16|455.22|452.82|0
1635173410000|2021-10-25 14:50:10|455.05|452.65|455.22|452.82|455.22|452.82|455.05|452.65|0
1635173420000|2021-10-25 14:50:20|455.05|452.65|455.22|452.82|455.22|452.82|455.05|452.65|0
1635173430000|2021-10-25 14:50:30|455.05|452.65|455.39|452.99|455.39|452.99|455.05|452.65|0
1635173450000|2021-10-25 14:50:50|455.56|453.16|455.56|453.16|455.56|453.16|455.39|452.99|0
1635173460000|2021-10-25 14:51:00|455.73|453.33|455.73|453.33|455.73|453.33|455.56|453.16|0
1635173470000|2021-10-25 14:51:10|455.9|453.5|455.9|453.5|455.9|453.5|455.73|453.33|0
1635173480000|2021-10-25 14:51:20|455.73|453.33|455.9|453.5|456.07|453.67|455.73|453.33|0
1635173490000|2021-10-25 14:51:30|456.07|453.67|455.9|453.5|456.07|453.67|455.9|453.5|0
1635173500000|2021-10-25 14:51:40|455.73|453.33|455.56|453.16|455.73|453.33|455.56|453.16|0
1635173520000|2021-10-25 14:52:00|455.73|453.33|455.39|452.99|455.73|453.33|455.39|452.99|0
1635173530000|2021-10-25 14:52:10|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1635173540000|2021-10-25 14:52:20|455.39|452.99|455.73|453.33|455.73|453.33|455.39|452.99|0
1635173550000|2021-10-25 14:52:30|455.56|453.16|455.73|453.33|455.73|453.33|455.56|453.16|0
1635173560000|2021-10-25 14:52:40|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1635173570000|2021-10-25 14:52:50|455.98|453.58|456.07|453.67|456.07|453.67|455.9|453.5|0
1635173580000|2021-10-25 14:53:00|455.9|453.5|455.9|453.5|456.07|453.67|455.9|453.5|0
1635173600000|2021-10-25 14:53:20|455.73|453.33|455.73|453.33|455.73|453.33|455.73|453.33|0
1635173610000|2021-10-25 14:53:30|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1635173620000|2021-10-25 14:53:40|456.07|453.67|455.9|453.5|456.07|453.67|455.9|453.5|0
1635173630000|2021-10-25 14:53:50|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1635173660000|2021-10-25 14:54:20|456.24|453.84|456.07|453.67|456.24|453.84|456.07|453.67|0
1635173670000|2021-10-25 14:54:30|455.9|453.5|456.07|453.67|456.07|453.67|455.9|453.5|0
1635173680000|2021-10-25 14:54:40|455.9|453.5|456.07|453.67|456.07|453.67|455.9|453.5|0
1635173690000|2021-10-25 14:54:50|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1635173700000|2021-10-25 14:55:00|455.81|453.41|455.9|453.5|455.9|453.5|455.81|453.41|0
1635173710000|2021-10-25 14:55:10|456.07|453.67|455.9|453.5|456.07|453.67|455.9|453.5|0
1635173720000|2021-10-25 14:55:20|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1635173730000|2021-10-25 14:55:30|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1635173740000|2021-10-25 14:55:40|456.07|453.67|456.24|453.84|456.24|453.84|456.07|453.67|0
1635173750000|2021-10-25 14:55:50|456.07|453.67|456.24|453.84|456.24|453.84|456.07|453.67|0
1635173760000|2021-10-25 14:56:00|456.41|454.01|456.24|453.84|456.58|454.18|456.24|453.84|0
1635173770000|2021-10-25 14:56:10|456.41|454.01|456.41|454.01|456.41|454.01|456.41|454.01|0
1635173790000|2021-10-25 14:56:30|456.24|453.84|456.24|453.84|456.24|453.84|456.24|453.84|0
1635173800000|2021-10-25 14:56:40|456.41|454.01|456.24|453.84|456.41|454.01|456.24|453.84|0
1635173820000|2021-10-25 14:57:00|456.41|454.01|455.9|453.5|456.41|454.01|455.9|453.5|0
1635173830000|2021-10-25 14:57:10|456.07|453.67|456.07|453.67|456.07|453.67|455.9|453.5|0
1635173840000|2021-10-25 14:57:20|455.9|453.5|456.24|453.84|456.24|453.84|455.9|453.5|0
1635173850000|2021-10-25 14:57:30|456.07|453.67|456.07|453.67|456.41|454.01|456.07|453.67|0
1635173860000|2021-10-25 14:57:40|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1635173880000|2021-10-25 14:58:00|456.07|453.67|456.24|453.84|456.24|453.84|456.07|453.67|0
1635173890000|2021-10-25 14:58:10|456.07|453.67|456.24|453.84|456.24|453.84|456.07|453.67|0
1635173900000|2021-10-25 14:58:20|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1635173910000|2021-10-25 14:58:30|456.24|453.84|456.24|453.84|456.24|453.84|456.07|453.67|0
1635173920000|2021-10-25 14:58:40|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1635173930000|2021-10-25 14:58:50|456.24|453.84|456.24|453.84|456.24|453.84|456.24|453.84|0
1635173940000|2021-10-25 14:59:00|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1635173950000|2021-10-25 14:59:10|455.9|453.5|456.07|453.67|456.07|453.67|455.9|453.5|0
1635173960000|2021-10-25 14:59:20|455.9|453.5|455.9|453.5|456.07|453.67|455.9|453.5|0
1635173970000|2021-10-25 14:59:30|455.73|453.33|456.07|453.67|456.07|453.67|455.73|453.33|0
1635173980000|2021-10-25 14:59:40|455.9|453.5|455.9|453.5|456.07|453.67|455.9|453.5|0
1635173990000|2021-10-25 14:59:50|455.73|453.33|455.9|453.5|455.9|453.5|455.73|453.33|0
1635174000000|2021-10-25 15:00:00|456.07|453.67|455.56|453.16|456.07|453.67|455.56|453.16|0
1635174010000|2021-10-25 15:00:10|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1635174020000|2021-10-25 15:00:20|455.22|452.82|455.56|453.16|455.56|453.16|455.22|452.82|0
1635174030000|2021-10-25 15:00:30|455.73|453.33|455.73|453.33|455.73|453.33|455.73|453.33|0
1635174040000|2021-10-25 15:00:40|455.98|453.58|455.73|453.33|455.98|453.58|455.73|453.33|0
1635174050000|2021-10-25 15:00:50|455.9|453.5|455.73|453.33|455.9|453.5|455.73|453.33|0
1635174060000|2021-10-25 15:01:00|455.56|453.16|455.56|453.16|455.73|453.33|455.56|453.16|0
1635174070000|2021-10-25 15:01:10|455.73|453.33|455.39|452.99|455.73|453.33|455.39|452.99|0
1635174080000|2021-10-25 15:01:20|455.3|452.9|455.22|452.82|455.39|452.99|455.22|452.82|0
1635174090000|2021-10-25 15:01:30|455.05|452.65|455.39|452.99|455.39|452.99|454.88|452.48|0
1635174100000|2021-10-25 15:01:40|455.22|452.82|455.39|452.99|455.39|452.99|455.22|452.82|0
1635174120000|2021-10-25 15:02:00|455.22|452.82|455.39|452.99|455.39|452.99|455.05|452.65|0
1635174130000|2021-10-25 15:02:10|455.22|452.82|455.56|453.16|455.73|453.33|455.22|452.82|0
1635174140000|2021-10-25 15:02:20|455.73|453.33|456.4|454|456.4|454|455.73|453.33|0
1635174150000|2021-10-25 15:02:30|456.23|453.83|456.57|454.17|456.57|454.17|456.23|453.83|0
1635174160000|2021-10-25 15:02:40|456.74|454.34|457.08|454.68|457.08|454.68|456.74|454.34|0
1635174170000|2021-10-25 15:02:50|456.91|454.51|456.23|453.83|456.91|454.51|456.23|453.83|0
1635174180000|2021-10-25 15:03:00|456.06|453.66|456.23|453.83|456.4|454|456.06|453.66|0
1635174190000|2021-10-25 15:03:10|456.06|453.66|456.06|453.66|456.23|453.83|456.06|453.66|0
1635174200000|2021-10-25 15:03:20|455.89|453.49|455.89|453.49|455.89|453.49|455.89|453.49|0
1635174210000|2021-10-25 15:03:30|455.72|453.32|455.72|453.32|455.81|453.41|455.72|453.32|0
1635174220000|2021-10-25 15:03:40|455.89|453.49|456.06|453.66|456.06|453.66|455.89|453.49|0
1635174230000|2021-10-25 15:03:50|455.89|453.49|455.89|453.49|455.89|453.49|455.89|453.49|0
1635174240000|2021-10-25 15:04:00|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1635174250000|2021-10-25 15:04:10|455.39|452.99|455.72|453.32|455.72|453.32|455.39|452.99|0
1635174260000|2021-10-25 15:04:20|455.89|453.49|456.06|453.66|456.06|453.66|455.89|453.49|0
1635174270000|2021-10-25 15:04:30|456.23|453.83|456.23|453.83|456.23|453.83|456.06|453.66|0
1635174280000|2021-10-25 15:04:40|456.4|454|456.06|453.66|456.4|454|456.06|453.66|0
1635174290000|2021-10-25 15:04:50|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1635174300000|2021-10-25 15:05:00|456.4|454|456.57|454.17|456.57|454.17|456.23|453.83|0
1635174310000|2021-10-25 15:05:10|456.4|454|456.4|454|456.4|454|456.4|454|0
1635174320000|2021-10-25 15:05:20|456.57|454.17|456.57|454.17|456.74|454.34|456.57|454.17|0
1635174330000|2021-10-25 15:05:30|456.74|454.34|456.91|454.51|456.91|454.51|456.74|454.34|0
1635174340000|2021-10-25 15:05:40|456.74|454.34|456.74|454.34|456.74|454.34|456.74|454.34|0
1635174350000|2021-10-25 15:05:50|456.91|454.51|456.91|454.51|456.91|454.51|456.74|454.34|0
1635174360000|2021-10-25 15:06:00|457.08|454.68|457.25|454.85|457.25|454.85|457.08|454.68|0
1635174380000|2021-10-25 15:06:20|457.08|454.68|457.08|454.68|457.25|454.85|457.08|454.68|0
1635174390000|2021-10-25 15:06:30|456.91|454.51|456.91|454.51|456.91|454.51|456.91|454.51|0
1635174400000|2021-10-25 15:06:40|457.08|454.68|457.08|454.68|457.08|454.68|457.08|454.68|0
1635174410000|2021-10-25 15:06:50|457.25|454.85|457.25|454.85|457.25|454.85|457.25|454.85|0
1635174420000|2021-10-25 15:07:00|457.76|455.36|457.76|455.36|457.76|455.36|457.59|455.19|0
1635174430000|2021-10-25 15:07:10|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1635174440000|2021-10-25 15:07:20|457.76|455.36|457.59|455.19|457.76|455.36|457.59|455.19|0
1635174450000|2021-10-25 15:07:30|457.42|455.02|457.59|455.19|457.59|455.19|457.42|455.02|0
1635174470000|2021-10-25 15:07:50|457.76|455.36|457.76|455.36|457.76|455.36|457.76|455.36|0
1635174480000|2021-10-25 15:08:00|457.59|455.19|457.93|455.53|457.93|455.53|457.59|455.19|0
1635174490000|2021-10-25 15:08:10|457.76|455.36|457.93|455.53|457.93|455.53|457.76|455.36|0
1635174500000|2021-10-25 15:08:20|458.1|455.7|457.76|455.36|458.1|455.7|457.76|455.36|0
1635174510000|2021-10-25 15:08:30|457.59|455.19|457.33|454.93|457.59|455.19|457.33|454.93|0
1635174520000|2021-10-25 15:08:40|457.42|455.02|457.42|455.02|457.42|455.02|457.42|455.02|0
1635174530000|2021-10-25 15:08:50|457.59|455.19|457.59|455.19|457.59|455.19|457.59|455.19|0
1635174540000|2021-10-25 15:09:00|457.76|455.36|457.42|455.02|457.76|455.36|457.42|455.02|0
1635174550000|2021-10-25 15:09:10|457.59|455.19|457.59|455.19|457.59|455.19|457.59|455.19|0
1635174570000|2021-10-25 15:09:30|457.76|455.36|457.76|455.36|457.76|455.36|457.76|455.36|0
1635174580000|2021-10-25 15:09:40|457.93|455.53|457.93|455.53|457.93|455.53|457.84|455.44|0
1635174590000|2021-10-25 15:09:50|457.76|455.36|457.76|455.36|457.76|455.36|457.76|455.36|0
1635174600000|2021-10-25 15:10:00|457.93|455.53|457.76|455.36|457.93|455.53|457.59|455.19|0
1635174610000|2021-10-25 15:10:10|457.93|455.53|457.76|455.36|457.93|455.53|457.76|455.36|0
1635174620000|2021-10-25 15:10:20|457.59|455.19|457.59|455.19|457.59|455.19|457.59|455.19|0
1635174630000|2021-10-25 15:10:30|457.42|455.02|457.42|455.02|457.42|455.02|457.42|455.02|0
1635174640000|2021-10-25 15:10:40|457.33|454.93|457.25|454.85|457.33|454.93|457.08|454.68|0
1635174660000|2021-10-25 15:11:00|457.08|454.68|456.74|454.34|457.08|454.68|456.74|454.34|0
1635174670000|2021-10-25 15:11:10|457.08|454.68|457.25|454.85|457.25|454.85|457.08|454.68|0
1635174680000|2021-10-25 15:11:20|457.42|455.02|457.42|455.02|457.59|455.19|457.42|455.02|0
1635174690000|2021-10-25 15:11:30|457.25|454.85|457.42|455.02|457.42|455.02|457.25|454.85|0
1635174700000|2021-10-25 15:11:40|457.25|454.85|457.42|455.02|457.42|455.02|457.25|454.85|0
1635174720000|2021-10-25 15:12:00|457.25|454.85|457.42|455.02|457.42|455.02|457.25|454.85|0
1635174730000|2021-10-25 15:12:10|457.59|455.19|457.59|455.19|457.59|455.19|457.59|455.19|0
1635174740000|2021-10-25 15:12:20|457.93|455.53|458.01|455.61|458.1|455.7|457.93|455.53|0
1635174750000|2021-10-25 15:12:30|458.1|455.7|458.44|456.04|458.44|456.04|458.1|455.7|0
1635174760000|2021-10-25 15:12:40|458.78|456.38|458.95|456.55|458.95|456.55|458.61|456.21|0
1635174770000|2021-10-25 15:12:50|458.78|456.38|458.27|455.87|458.78|456.38|458.27|455.87|0
1635174780000|2021-10-25 15:13:00|458.44|456.04|457.93|455.53|458.44|456.04|457.93|455.53|0
1635174790000|2021-10-25 15:13:10|458.1|455.7|457.76|455.36|458.1|455.7|457.76|455.36|0
1635174800000|2021-10-25 15:13:20|457.93|455.53|458.1|455.7|458.1|455.7|457.93|455.53|0
1635174810000|2021-10-25 15:13:30|458.27|455.87|458.44|456.04|458.44|456.04|458.27|455.87|0
1635174820000|2021-10-25 15:13:40|458.27|455.87|458.27|455.87|458.44|456.04|458.27|455.87|0
1635174830000|2021-10-25 15:13:50|458.44|456.04|458.27|455.87|458.44|456.04|458.27|455.87|0
1635174840000|2021-10-25 15:14:00|458.44|456.04|458.27|455.87|458.44|456.04|458.1|455.7|0
1635174850000|2021-10-25 15:14:10|458.1|455.7|458.44|456.04|458.44|456.04|458.1|455.7|0
1635174860000|2021-10-25 15:14:20|458.61|456.21|458.95|456.55|458.95|456.55|458.61|456.21|0
1635174870000|2021-10-25 15:14:30|459.12|456.72|458.95|456.55|459.12|456.72|458.95|456.55|0
1635174880000|2021-10-25 15:14:40|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1635174890000|2021-10-25 15:14:50|458.95|456.55|458.95|456.55|458.95|456.55|458.95|456.55|0
1635174900000|2021-10-25 15:15:00|459.12|456.72|459.12|456.72|459.29|456.89|458.95|456.55|0
1635174910000|2021-10-25 15:15:10|458.95|456.55|459.12|456.72|459.12|456.72|458.78|456.38|0
1635174920000|2021-10-25 15:15:20|459.29|456.89|459.12|456.72|459.29|456.89|459.12|456.72|0
1635174930000|2021-10-25 15:15:30|458.95|456.55|458.78|456.38|458.95|456.55|458.78|456.38|0
1635174940000|2021-10-25 15:15:40|458.95|456.55|458.95|456.55|458.95|456.55|458.78|456.38|0
1635174950000|2021-10-25 15:15:50|459.12|456.72|458.95|456.55|459.12|456.72|458.95|456.55|0
1635174960000|2021-10-25 15:16:00|458.78|456.38|458.61|456.21|458.78|456.38|458.61|456.21|0
1635174970000|2021-10-25 15:16:10|458.6|456.2|458.77|456.37|458.77|456.37|458.6|456.2|0
1635174980000|2021-10-25 15:16:20|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1635174990000|2021-10-25 15:16:30|458.77|456.37|458.77|456.37|458.77|456.37|458.6|456.2|0
1635175000000|2021-10-25 15:16:40|458.6|456.2|458.77|456.37|458.77|456.37|458.6|456.2|0
1635175010000|2021-10-25 15:16:50|458.6|456.2|458.6|456.2|458.6|456.2|458.43|456.03|0
1635175020000|2021-10-25 15:17:00|458.43|456.03|458.77|456.37|458.77|456.37|458.43|456.03|0
1635175030000|2021-10-25 15:17:10|458.6|456.2|458.26|455.86|458.6|456.2|458.26|455.86|0
1635175040000|2021-10-25 15:17:20|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1635175060000|2021-10-25 15:17:40|458.43|456.03|458.77|456.37|458.77|456.37|458.43|456.03|0
1635175070000|2021-10-25 15:17:50|458.6|456.2|458.43|456.03|458.6|456.2|458.43|456.03|0
1635175080000|2021-10-25 15:18:00|458.6|456.2|458.43|456.03|458.6|456.2|458.43|456.03|0
1635175090000|2021-10-25 15:18:10|458.6|456.2|458.6|456.2|458.6|456.2|458.43|456.03|0
1635175110000|2021-10-25 15:18:30|458.43|456.03|458.26|455.86|458.43|456.03|458.26|455.86|0
1635175120000|2021-10-25 15:18:40|458.43|456.03|458.43|456.03|458.43|456.03|458.43|456.03|0
1635175130000|2021-10-25 15:18:50|458.6|456.2|458.77|456.37|458.77|456.37|458.43|456.03|0
1635175140000|2021-10-25 15:19:00|458.6|456.2|458.43|456.03|458.6|456.2|458.43|456.03|0
1635175150000|2021-10-25 15:19:10|458.26|455.86|458.35|455.95|458.35|455.95|458.26|455.86|0
1635175160000|2021-10-25 15:19:20|458.43|456.03|458.26|455.86|458.43|456.03|458.26|455.86|0
1635175170000|2021-10-25 15:19:30|458.43|456.03|458.6|456.2|458.6|456.2|458.43|456.03|0
1635175190000|2021-10-25 15:19:50|458.43|456.03|458.43|456.03|458.43|456.03|458.43|456.03|0
1635175200000|2021-10-25 15:20:00|458.26|455.86|458.09|455.69|458.26|455.86|458.09|455.69|0
1635175210000|2021-10-25 15:20:10|457.92|455.52|458.09|455.69|458.09|455.69|457.92|455.52|0
1635175220000|2021-10-25 15:20:20|458.01|455.61|457.92|455.52|458.09|455.69|457.92|455.52|0
1635175230000|2021-10-25 15:20:30|457.75|455.35|457.75|455.35|457.92|455.52|457.75|455.35|0
1635175240000|2021-10-25 15:20:40|457.84|455.44|457.92|455.52|457.92|455.52|457.84|455.44|0
1635175250000|2021-10-25 15:20:50|457.75|455.35|457.92|455.52|457.92|455.52|457.58|455.18|0
1635175260000|2021-10-25 15:21:00|457.75|455.35|457.75|455.35|457.75|455.35|457.58|455.18|0
1635175270000|2021-10-25 15:21:10|457.92|455.52|457.75|455.35|457.92|455.52|457.75|455.35|0
1635175280000|2021-10-25 15:21:20|457.58|455.18|457.67|455.27|457.67|455.27|457.58|455.18|0
1635175290000|2021-10-25 15:21:30|457.75|455.35|457.92|455.52|457.92|455.52|457.75|455.35|0
1635175300000|2021-10-25 15:21:40|457.83|455.43|457.92|455.52|457.92|455.52|457.83|455.43|0
1635175310000|2021-10-25 15:21:50|458.09|455.69|458.09|455.69|458.09|455.69|457.92|455.52|0
1635175320000|2021-10-25 15:22:00|458.26|455.86|458.17|455.77|458.26|455.86|458.17|455.77|0
1635175330000|2021-10-25 15:22:10|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1635175340000|2021-10-25 15:22:20|458.26|455.86|458.26|455.86|458.26|455.86|458.26|455.86|0
1635175350000|2021-10-25 15:22:30|458.43|456.03|458.77|456.37|458.77|456.37|458.43|456.03|0
1635175360000|2021-10-25 15:22:40|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1635175370000|2021-10-25 15:22:50|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1635175380000|2021-10-25 15:23:00|458.6|456.2|458.09|455.69|458.6|456.2|458.09|455.69|0
1635175390000|2021-10-25 15:23:10|457.92|455.52|458.09|455.69|458.09|455.69|457.92|455.52|0
1635175400000|2021-10-25 15:23:20|458.26|455.86|458.09|455.69|458.26|455.86|458.09|455.69|0
1635175420000|2021-10-25 15:23:40|458.26|455.86|458.26|455.86|458.26|455.86|458.26|455.86|0
1635175430000|2021-10-25 15:23:50|458.43|456.03|458.6|456.2|458.6|456.2|458.26|455.86|0
1635175440000|2021-10-25 15:24:00|458.43|456.03|458.43|456.03|458.6|456.2|458.43|456.03|0
1635175450000|2021-10-25 15:24:10|458.26|455.86|458.26|455.86|458.26|455.86|458.26|455.86|0
1635175460000|2021-10-25 15:24:20|458.34|455.94|458.26|455.86|458.43|456.03|458.26|455.86|0
1635175470000|2021-10-25 15:24:30|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1635175480000|2021-10-25 15:24:40|457.75|455.35|457.75|455.35|457.75|455.35|457.75|455.35|0
1635175490000|2021-10-25 15:24:50|457.58|455.18|457.58|455.18|457.75|455.35|457.58|455.18|0
1635175500000|2021-10-25 15:25:00|457.41|455.01|457.58|455.18|457.58|455.18|457.41|455.01|0
1635175520000|2021-10-25 15:25:20|457.41|455.01|457.58|455.18|457.58|455.18|457.41|455.01|0
1635175530000|2021-10-25 15:25:30|457.41|455.01|457.75|455.35|457.75|455.35|457.41|455.01|0
1635175540000|2021-10-25 15:25:40|457.92|455.52|457.92|455.52|457.92|455.52|457.92|455.52|0
1635175550000|2021-10-25 15:25:50|458.09|455.69|458.09|455.69|458.09|455.69|458|455.6|0
1635175560000|2021-10-25 15:26:00|457.92|455.52|457.58|455.18|457.92|455.52|457.58|455.18|0
1635175570000|2021-10-25 15:26:10|457.41|455.01|457.24|454.84|457.41|455.01|457.24|454.84|0
1635175580000|2021-10-25 15:26:20|457.41|455.01|457.24|454.84|457.41|455.01|457.24|454.84|0
1635175590000|2021-10-25 15:26:30|457.41|455.01|457.41|455.01|457.41|455.01|457.41|455.01|0
1635175600000|2021-10-25 15:26:40|457.24|454.84|457.24|454.84|457.24|454.84|457.24|454.84|0
1635175610000|2021-10-25 15:26:50|457.41|455.01|457.07|454.67|457.41|455.01|457.07|454.67|0
1635175620000|2021-10-25 15:27:00|457.24|454.84|457.24|454.84|457.24|454.84|457.24|454.84|0
1635175630000|2021-10-25 15:27:10|457.15|454.75|457.24|454.84|457.24|454.84|457.15|454.75|0
1635175640000|2021-10-25 15:27:20|457.41|455.01|457.24|454.84|457.41|455.01|457.24|454.84|0
1635175650000|2021-10-25 15:27:30|457.41|455.01|457.24|454.84|457.58|455.18|457.24|454.84|0
1635175660000|2021-10-25 15:27:40|457.41|455.01|457.24|454.84|457.58|455.18|457.24|454.84|0
1635175680000|2021-10-25 15:28:00|457.41|455.01|457.24|454.84|457.41|455.01|457.24|454.84|0
1635175690000|2021-10-25 15:28:10|457.07|454.67|457.41|455.01|457.41|455.01|457.07|454.67|0
1635175700000|2021-10-25 15:28:20|457.58|455.18|457.75|455.35|457.75|455.35|457.58|455.18|0
1635175720000|2021-10-25 15:28:40|457.58|455.18|457.58|455.18|457.58|455.18|457.58|455.18|0
1635175730000|2021-10-25 15:28:50|457.75|455.35|457.92|455.52|457.92|455.52|457.75|455.35|0
1635175740000|2021-10-25 15:29:00|458.09|455.69|458.43|456.03|458.43|456.03|458.09|455.69|0
1635175750000|2021-10-25 15:29:10|458.26|455.86|458.43|456.03|458.43|456.03|458.26|455.86|0
1635175760000|2021-10-25 15:29:20|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1635175770000|2021-10-25 15:29:30|458.43|456.03|458.6|456.2|458.6|456.2|458.43|456.03|0
1635175780000|2021-10-25 15:29:40|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1635175790000|2021-10-25 15:29:50|458.94|456.54|458.94|456.54|458.94|456.54|458.94|456.54|0
1635175800000|2021-10-25 15:30:00|459.11|456.71|458.6|456.2|459.11|456.71|458.6|456.2|0
1635175810000|2021-10-25 15:30:10|458.77|456.37|458.6|456.2|458.77|456.37|458.6|456.2|0
1635175820000|2021-10-25 15:30:20|458.43|456.03|458.26|455.86|458.43|456.03|458.26|455.86|0
1635175830000|2021-10-25 15:30:30|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1635175840000|2021-10-25 15:30:40|458.82|456.42|459.5|457.1|459.5|457.1|458.82|456.42|0
1635175850000|2021-10-25 15:30:50|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1635175860000|2021-10-25 15:31:00|456.73|454.33|456.56|454.16|456.73|454.33|456.56|454.16|0
1635175870000|2021-10-25 15:31:10|456.73|454.33|456.56|454.16|456.73|454.33|456.56|454.16|0
1635175880000|2021-10-25 15:31:20|456.39|453.99|456.73|454.33|456.73|454.33|456.39|453.99|0
1635175890000|2021-10-25 15:31:30|456.56|454.16|456.56|454.16|456.9|454.5|456.56|454.16|0
1635175900000|2021-10-25 15:31:40|456.39|453.99|456.39|453.99|456.39|453.99|456.39|453.99|0
1635175910000|2021-10-25 15:31:50|456.22|453.82|456.13|453.73|456.22|453.82|456.05|453.65|0
1635175920000|2021-10-25 15:32:00|456.22|453.82|456.22|453.82|456.39|453.99|456.22|453.82|0
1635175940000|2021-10-25 15:32:20|456.05|453.65|456.22|453.82|456.22|453.82|456.05|453.65|0
1635175950000|2021-10-25 15:32:30|456.39|453.99|456.39|453.99|456.39|453.99|456.39|453.99|0
1635175960000|2021-10-25 15:32:40|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1635175970000|2021-10-25 15:32:50|456.05|453.65|456.05|453.65|456.05|453.65|456.05|453.65|0
1635175980000|2021-10-25 15:33:00|456.22|453.82|456.05|453.65|456.22|453.82|456.05|453.65|0
1635175990000|2021-10-25 15:33:10|455.88|453.48|456.05|453.65|456.05|453.65|455.88|453.48|0
1635176000000|2021-10-25 15:33:20|455.96|453.56|456.05|453.65|456.05|453.65|455.96|453.56|0
1635176010000|2021-10-25 15:33:30|456.22|453.82|456.39|453.99|456.39|453.99|456.22|453.82|0
1635176030000|2021-10-25 15:33:50|456.22|453.82|456.39|453.99|456.39|453.99|456.22|453.82|0
1635176040000|2021-10-25 15:34:00|456.22|453.82|456.39|453.99|456.39|453.99|456.22|453.82|0
1635176050000|2021-10-25 15:34:10|456.22|453.82|456.05|453.65|456.22|453.82|456.05|453.65|0
1635176060000|2021-10-25 15:34:20|455.71|453.31|455.88|453.48|455.88|453.48|455.71|453.31|0
1635176070000|2021-10-25 15:34:30|456.05|453.65|456.05|453.65|456.22|453.82|456.05|453.65|0
1635176080000|2021-10-25 15:34:40|456.22|453.82|456.04|453.64|456.22|453.82|456.04|453.64|0
1635176090000|2021-10-25 15:34:50|455.87|453.47|455.87|453.47|455.87|453.47|455.7|453.3|0
1635176100000|2021-10-25 15:35:00|456.04|453.64|456.21|453.81|456.39|453.99|456.04|453.64|0
1635176110000|2021-10-25 15:35:10|456.38|453.98|456.56|454.16|456.56|454.16|456.38|453.98|0
1635176120000|2021-10-25 15:35:20|456.55|454.15|456.73|454.33|456.73|454.33|456.55|454.15|0
1635176130000|2021-10-25 15:35:30|456.55|454.15|456.21|453.81|456.55|454.15|456.21|453.81|0
1635176140000|2021-10-25 15:35:40|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1635176150000|2021-10-25 15:35:50|456.21|453.81|456.21|453.81|456.21|453.81|456.21|453.81|0
1635176160000|2021-10-25 15:36:00|456.38|453.98|456.21|453.81|456.38|453.98|456.21|453.81|0
1635176170000|2021-10-25 15:36:10|456.04|453.64|456.38|453.98|456.38|453.98|456.04|453.64|0
1635176180000|2021-10-25 15:36:20|456.21|453.81|456.04|453.64|456.21|453.81|456.04|453.64|0
1635176190000|2021-10-25 15:36:30|456.21|453.81|456.21|453.81|456.21|453.81|456.21|453.81|0
1635176220000|2021-10-25 15:37:00|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1635176230000|2021-10-25 15:37:10|455.7|453.3|455.87|453.47|455.87|453.47|455.7|453.3|0
1635176240000|2021-10-25 15:37:20|455.7|453.3|455.53|453.13|455.7|453.3|455.53|453.13|0
1635176250000|2021-10-25 15:37:30|455.7|453.3|456.04|453.64|456.04|453.64|455.7|453.3|0
1635176260000|2021-10-25 15:37:40|455.87|453.47|455.87|453.47|455.87|453.47|455.7|453.3|0
1635176270000|2021-10-25 15:37:50|455.7|453.3|455.7|453.3|455.87|453.47|455.7|453.3|0
1635176280000|2021-10-25 15:38:00|455.53|453.13|455.87|453.47|455.87|453.47|455.36|452.96|0
1635176300000|2021-10-25 15:38:20|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1635176310000|2021-10-25 15:38:30|455.87|453.47|456.04|453.64|456.04|453.64|455.87|453.47|0
1635176320000|2021-10-25 15:38:40|455.87|453.47|455.87|453.47|455.87|453.47|455.87|453.47|0
1635176330000|2021-10-25 15:38:50|456.04|453.64|455.7|453.3|456.04|453.64|455.7|453.3|0
1635176340000|2021-10-25 15:39:00|455.53|453.13|455.7|453.3|455.7|453.3|455.53|453.13|0
1635176350000|2021-10-25 15:39:10|455.53|453.13|455.53|453.13|455.7|453.3|455.53|453.13|0
1635176360000|2021-10-25 15:39:20|455.7|453.3|456.52|454.12|456.52|454.12|455.7|453.3|0
1635176370000|2021-10-25 15:39:30|456.35|453.95|456.52|454.12|456.52|454.12|456.35|453.95|0
1635176380000|2021-10-25 15:39:40|456.35|453.95|456.52|454.12|456.52|454.12|456.35|453.95|0
1635176410000|2021-10-25 15:40:10|456.69|454.29|456.86|454.46|456.86|454.46|456.69|454.29|0
1635176440000|2021-10-25 15:40:40|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1635176450000|2021-10-25 15:40:50|457.2|454.8|457.37|454.97|457.37|454.97|457.2|454.8|0
1635176460000|2021-10-25 15:41:00|457.2|454.8|457.2|454.8|457.2|454.8|457.2|454.8|0
1635176480000|2021-10-25 15:41:20|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1635176490000|2021-10-25 15:41:30|457.54|455.14|457.37|454.97|457.54|455.14|457.37|454.97|0
1635176500000|2021-10-25 15:41:40|457.54|455.14|457.71|455.31|457.71|455.31|457.54|455.14|0
1635176520000|2021-10-25 15:42:00|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1635176530000|2021-10-25 15:42:10|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1635176540000|2021-10-25 15:42:20|457.54|455.14|457.37|454.97|457.54|455.14|457.37|454.97|0
1635176550000|2021-10-25 15:42:30|457.2|454.8|457.2|454.8|457.2|454.8|457.2|454.8|0
1635176560000|2021-10-25 15:42:40|457.37|454.97|457.2|454.8|457.37|454.97|457.2|454.8|0
1635176570000|2021-10-25 15:42:50|457.37|454.97|457.54|455.14|457.54|455.14|457.37|454.97|0
1635176580000|2021-10-25 15:43:00|457.37|454.97|457.54|455.14|457.54|455.14|457.37|454.97|0
1635176590000|2021-10-25 15:43:10|457.37|454.97|457.37|454.97|457.37|454.97|457.2|454.8|0
1635176610000|2021-10-25 15:43:30|457.2|454.8|457.03|454.63|457.2|454.8|457.03|454.63|0
1635176620000|2021-10-25 15:43:40|457.2|454.8|457.37|454.97|457.37|454.97|457.2|454.8|0
1635176630000|2021-10-25 15:43:50|457.2|454.8|457.2|454.8|457.2|454.8|457.2|454.8|0
1635176640000|2021-10-25 15:44:00|457.37|454.97|457.2|454.8|457.37|454.97|457.2|454.8|0
1635176670000|2021-10-25 15:44:30|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1635176680000|2021-10-25 15:44:40|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1635176690000|2021-10-25 15:44:50|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1635176700000|2021-10-25 15:45:00|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1635176710000|2021-10-25 15:45:10|457.71|455.31|457.88|455.48|457.88|455.48|457.71|455.31|0
1635176720000|2021-10-25 15:45:20|457.79|455.39|457.71|455.31|457.88|455.48|457.71|455.31|0
1635176730000|2021-10-25 15:45:30|457.79|455.39|457.71|455.31|457.79|455.39|457.71|455.31|0
1635176740000|2021-10-25 15:45:40|457.54|455.14|457.71|455.31|457.71|455.31|457.54|455.14|0
1635176760000|2021-10-25 15:46:00|457.88|455.48|457.88|455.48|458.05|455.65|457.88|455.48|0
1635176770000|2021-10-25 15:46:10|457.71|455.31|457.71|455.31|457.71|455.31|457.71|455.31|0
1635176780000|2021-10-25 15:46:20|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1635176800000|2021-10-25 15:46:40|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1635176810000|2021-10-25 15:46:50|457.2|454.8|457.2|454.8|457.2|454.8|457.2|454.8|0
1635176820000|2021-10-25 15:47:00|457.03|454.63|457.2|454.8|457.2|454.8|457.03|454.63|0
1635176830000|2021-10-25 15:47:10|457.03|454.63|456.86|454.46|457.03|454.63|456.86|454.46|0
1635176840000|2021-10-25 15:47:20|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1635176850000|2021-10-25 15:47:30|457.2|454.8|457.2|454.8|457.2|454.8|457.11|454.71|0
1635176860000|2021-10-25 15:47:40|457.03|454.63|457.03|454.63|457.03|454.63|456.86|454.46|0
1635176870000|2021-10-25 15:47:50|456.86|454.46|456.86|454.46|457.03|454.63|456.86|454.46|0
1635176880000|2021-10-25 15:48:00|456.69|454.29|456.86|454.46|456.86|454.46|456.69|454.29|0
1635176890000|2021-10-25 15:48:10|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1635176900000|2021-10-25 15:48:20|456.86|454.46|457.03|454.63|457.03|454.63|456.86|454.46|0
1635176910000|2021-10-25 15:48:30|456.86|454.46|456.86|454.46|457.03|454.63|456.86|454.46|0
1635176980000|2021-10-25 15:49:40|457.03|454.63|457.03|454.63|457.03|454.63|456.86|454.46|0
1635176990000|2021-10-25 15:49:50|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1635177000000|2021-10-25 15:50:00|456.52|454.12|456.52|454.12|456.52|454.12|456.52|454.12|0
1635177010000|2021-10-25 15:50:10|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1635177020000|2021-10-25 15:50:20|457.03|454.63|456.86|454.46|457.03|454.63|456.86|454.46|0
1635177030000|2021-10-25 15:50:30|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1635177050000|2021-10-25 15:50:50|457.2|454.8|457.2|454.8|457.2|454.8|457.2|454.8|0
1635177060000|2021-10-25 15:51:00|457.28|454.88|457.28|454.88|457.28|454.88|457.28|454.88|0
1635177070000|2021-10-25 15:51:10|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1635177080000|2021-10-25 15:51:20|457.2|454.8|457.2|454.8|457.2|454.8|457.2|454.8|0
1635177090000|2021-10-25 15:51:30|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1635177100000|2021-10-25 15:51:40|457.54|455.14|457.54|455.14|457.71|455.31|457.54|455.14|0
1635177120000|2021-10-25 15:52:00|457.71|455.31|457.54|455.14|457.71|455.31|457.54|455.14|0
1635177130000|2021-10-25 15:52:10|457.37|454.97|457.54|455.14|457.54|455.14|457.37|454.97|0
1635177140000|2021-10-25 15:52:20|457.79|455.39|457.88|455.48|457.88|455.48|457.79|455.39|0
1635177150000|2021-10-25 15:52:30|458.05|455.65|458.56|456.16|458.56|456.16|458.05|455.65|0
1635177160000|2021-10-25 15:52:40|458.73|456.33|458.56|456.16|458.73|456.33|458.39|455.99|0
1635177180000|2021-10-25 15:53:00|458.73|456.33|458.73|456.33|458.9|456.5|458.73|456.33|0
1635177190000|2021-10-25 15:53:10|458.9|456.5|458.9|456.5|459.24|456.84|458.9|456.5|0
1635177200000|2021-10-25 15:53:20|459.07|456.67|458.73|456.33|459.07|456.67|458.73|456.33|0
1635177210000|2021-10-25 15:53:30|458.56|456.16|458.73|456.33|458.73|456.33|458.56|456.16|0
1635177220000|2021-10-25 15:53:40|458.56|456.16|458.73|456.33|458.73|456.33|458.56|456.16|0
1635177230000|2021-10-25 15:53:50|458.9|456.5|458.9|456.5|458.9|456.5|458.9|456.5|0
1635177240000|2021-10-25 15:54:00|459.07|456.67|458.9|456.5|459.07|456.67|458.9|456.5|0
1635177250000|2021-10-25 15:54:10|459.07|456.67|458.9|456.5|459.07|456.67|458.9|456.5|0
1635177260000|2021-10-25 15:54:20|458.56|456.16|458.73|456.33|458.73|456.33|458.56|456.16|0
1635177270000|2021-10-25 15:54:30|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1635177280000|2021-10-25 15:54:40|458.73|456.33|458.56|456.16|458.73|456.33|458.56|456.16|0
1635177300000|2021-10-25 15:55:00|458.39|455.99|458.39|455.99|458.56|456.16|458.39|455.99|0
1635177310000|2021-10-25 15:55:10|458.56|456.16|458.22|455.82|458.56|456.16|458.22|455.82|0
1635177330000|2021-10-25 15:55:30|458.05|455.65|458.39|455.99|458.39|455.99|458.05|455.65|0
1635177340000|2021-10-25 15:55:40|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1635177350000|2021-10-25 15:55:50|458.73|456.33|458.73|456.33|458.73|456.33|458.56|456.16|0
1635177360000|2021-10-25 15:56:00|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1635177370000|2021-10-25 15:56:10|458.73|456.33|458.9|456.5|458.9|456.5|458.73|456.33|0
1635177380000|2021-10-25 15:56:20|459.07|456.67|459.07|456.67|459.07|456.67|459.07|456.67|0
1635177400000|2021-10-25 15:56:40|459.24|456.84|459.41|457.01|459.41|457.01|459.24|456.84|0
1635177410000|2021-10-25 15:56:50|459.75|457.35|459.41|457.01|459.75|457.35|459.41|457.01|0
1635177430000|2021-10-25 15:57:10|459.24|456.84|459.41|457.01|459.41|457.01|459.24|456.84|0
1635177440000|2021-10-25 15:57:20|459.24|456.84|459.07|456.67|459.24|456.84|459.07|456.67|0
1635177450000|2021-10-25 15:57:30|459.24|456.84|459.07|456.67|459.24|456.84|459.07|456.67|0
1635177460000|2021-10-25 15:57:40|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1635177470000|2021-10-25 15:57:50|459.07|456.67|459.24|456.84|459.24|456.84|459.07|456.67|0
1635177480000|2021-10-25 15:58:00|459.07|456.67|459.07|456.67|459.15|456.75|459.07|456.67|0
1635177490000|2021-10-25 15:58:10|459.24|456.84|459.41|457.01|459.41|457.01|459.24|456.84|0
1635177510000|2021-10-25 15:58:30|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1635177520000|2021-10-25 15:58:40|459.41|457.01|459.41|457.01|459.41|457.01|459.24|456.84|0
1635177530000|2021-10-25 15:58:50|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1635177540000|2021-10-25 15:59:00|459.75|457.35|459.58|457.18|459.75|457.35|459.58|457.18|0
1635177550000|2021-10-25 15:59:10|459.41|457.01|459.58|457.18|459.58|457.18|459.41|457.01|0
1635177560000|2021-10-25 15:59:20|459.75|457.35|459.75|457.35|459.75|457.35|459.75|457.35|0
1635177570000|2021-10-25 15:59:30|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1635177580000|2021-10-25 15:59:40|459.75|457.35|459.58|457.18|459.75|457.35|459.58|457.18|0
1635177600000|2021-10-25 16:00:00|459.75|457.35|459.75|457.35|459.75|457.35|459.58|457.18|0
1635177620000|2021-10-25 16:00:20|459.58|457.18|459.58|457.18|459.75|457.35|459.58|457.18|0
1635177650000|2021-10-25 16:00:50|459.41|457.01|459.58|457.18|459.58|457.18|459.41|457.01|0
1635177660000|2021-10-25 16:01:00|459.41|457.01|458.9|456.5|459.41|457.01|458.9|456.5|0
1635177670000|2021-10-25 16:01:10|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1635177680000|2021-10-25 16:01:20|458.9|456.5|459.07|456.67|459.07|456.67|458.9|456.5|0
1635177690000|2021-10-25 16:01:30|459.24|456.84|459.41|457.01|459.41|457.01|459.24|456.84|0
1635177700000|2021-10-25 16:01:40|459.24|456.84|459.41|457.01|459.41|457.01|459.24|456.84|0
1635177710000|2021-10-25 16:01:50|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1635177720000|2021-10-25 16:02:00|459.75|457.35|459.75|457.35|459.75|457.35|459.75|457.35|0
1635177730000|2021-10-25 16:02:10|459.58|457.18|459.92|457.52|459.92|457.52|459.58|457.18|0
1635177740000|2021-10-25 16:02:20|460.09|457.69|460.26|457.86|460.26|457.86|460.09|457.69|0
1635177750000|2021-10-25 16:02:30|460.6|458.2|460.6|458.2|460.77|458.37|460.6|458.2|0
1635177760000|2021-10-25 16:02:40|460.77|458.37|460.6|458.2|460.77|458.37|460.6|458.2|0
1635177770000|2021-10-25 16:02:50|460.43|458.03|460.43|458.03|460.6|458.2|460.43|458.03|0
1635177780000|2021-10-25 16:03:00|460.26|457.86|460.26|457.86|460.43|458.03|460.26|457.86|0
1635177790000|2021-10-25 16:03:10|460.43|458.03|460.43|458.03|460.43|458.03|460.43|458.03|0
1635177800000|2021-10-25 16:03:20|460.26|457.86|460.26|457.86|460.26|457.86|460.26|457.86|0
1635177810000|2021-10-25 16:03:30|460.09|457.69|460.26|457.86|460.26|457.86|460.09|457.69|0
1635177830000|2021-10-25 16:03:50|460.43|458.03|460.6|458.2|460.6|458.2|460.43|458.03|0
1635177840000|2021-10-25 16:04:00|460.77|458.37|460.77|458.37|460.77|458.37|460.77|458.37|0
1635177850000|2021-10-25 16:04:10|460.94|458.54|461.11|458.71|461.11|458.71|460.94|458.54|0
1635177860000|2021-10-25 16:04:20|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1635177870000|2021-10-25 16:04:30|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1635177880000|2021-10-25 16:04:40|461.28|458.88|461.28|458.88|461.45|459.05|461.28|458.88|0
1635177890000|2021-10-25 16:04:50|461.45|459.05|461.28|458.88|461.45|459.05|461.28|458.88|0
1635177910000|2021-10-25 16:05:10|461.11|458.71|460.94|458.54|461.11|458.71|460.94|458.54|0
1635177920000|2021-10-25 16:05:20|461.11|458.71|460.77|458.37|461.11|458.71|460.77|458.37|0
1635177930000|2021-10-25 16:05:30|460.94|458.54|461.28|458.88|461.28|458.88|460.94|458.54|0
1635177960000|2021-10-25 16:06:00|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1635177970000|2021-10-25 16:06:10|461.62|459.22|461.97|459.57|461.97|459.57|461.62|459.22|0
1635177980000|2021-10-25 16:06:20|462.14|459.74|461.97|459.57|462.14|459.74|461.97|459.57|0
1635177990000|2021-10-25 16:06:30|461.79|459.39|461.97|459.57|461.97|459.57|461.79|459.39|0
1635178010000|2021-10-25 16:06:50|462.14|459.74|461.97|459.57|462.14|459.74|461.97|459.57|0
1635178020000|2021-10-25 16:07:00|461.79|459.39|461.79|459.39|461.79|459.39|461.62|459.22|0
1635178030000|2021-10-25 16:07:10|461.97|459.57|461.97|459.57|461.97|459.57|461.97|459.57|0
1635178040000|2021-10-25 16:07:20|462.14|459.74|462.31|459.91|462.31|459.91|462.14|459.74|0
1635178050000|2021-10-25 16:07:30|462.48|460.08|462.31|459.91|462.48|460.08|462.31|459.91|0
1635178060000|2021-10-25 16:07:40|462.48|460.08|462.14|459.74|462.48|460.08|462.14|459.74|0
1635178070000|2021-10-25 16:07:50|461.97|459.57|462.14|459.74|462.14|459.74|461.97|459.57|0
1635178080000|2021-10-25 16:08:00|462.31|459.91|462.48|460.08|462.48|460.08|462.31|459.91|0
1635178090000|2021-10-25 16:08:10|462.65|460.25|462.48|460.08|462.65|460.25|462.48|460.08|0
1635178100000|2021-10-25 16:08:20|462.65|460.25|462.82|460.42|462.82|460.42|462.65|460.25|0
1635178110000|2021-10-25 16:08:30|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635178120000|2021-10-25 16:08:40|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635178130000|2021-10-25 16:08:50|462.48|460.08|462.65|460.25|462.65|460.25|462.48|460.08|0
1635178140000|2021-10-25 16:09:00|462.82|460.42|462.82|460.42|462.82|460.42|462.82|460.42|0
1635178150000|2021-10-25 16:09:10|462.65|460.25|462.65|460.25|462.82|460.42|462.65|460.25|0
1635178160000|2021-10-25 16:09:20|462.82|460.42|462.48|460.08|462.82|460.42|462.48|460.08|0
1635178170000|2021-10-25 16:09:30|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635178180000|2021-10-25 16:09:40|462.22|459.82|462.14|459.74|462.31|459.91|462.14|459.74|0
1635178190000|2021-10-25 16:09:50|461.96|459.56|462.14|459.74|462.14|459.74|461.96|459.56|0
1635178200000|2021-10-25 16:10:00|462.31|459.91|462.65|460.25|462.65|460.25|462.31|459.91|0
1635178210000|2021-10-25 16:10:10|462.48|460.08|462.48|460.08|462.65|460.25|462.48|460.08|0
1635178220000|2021-10-25 16:10:20|462.65|460.25|462.48|460.08|462.65|460.25|462.48|460.08|0
1635178230000|2021-10-25 16:10:30|462.65|460.25|462.48|460.08|462.65|460.25|462.48|460.08|0
1635178250000|2021-10-25 16:10:50|462.31|459.91|462.13|459.73|462.31|459.91|462.13|459.73|0
1635178260000|2021-10-25 16:11:00|461.96|459.56|461.96|459.56|462.13|459.73|461.96|459.56|0
1635178270000|2021-10-25 16:11:10|462.13|459.73|461.96|459.56|462.13|459.73|461.96|459.56|0
1635178280000|2021-10-25 16:11:20|461.79|459.39|461.79|459.39|461.96|459.56|461.79|459.39|0
1635178290000|2021-10-25 16:11:30|461.96|459.56|462.13|459.73|462.13|459.73|461.96|459.56|0
1635178300000|2021-10-25 16:11:40|461.96|459.56|461.79|459.39|461.96|459.56|461.79|459.39|0
1635178310000|2021-10-25 16:11:50|461.96|459.56|461.79|459.39|461.96|459.56|461.79|459.39|0
1635178320000|2021-10-25 16:12:00|461.96|459.56|461.96|459.56|461.96|459.56|461.79|459.39|0
1635178330000|2021-10-25 16:12:10|461.79|459.39|461.96|459.56|461.96|459.56|461.79|459.39|0
1635178340000|2021-10-25 16:12:20|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1635178350000|2021-10-25 16:12:30|461.96|459.56|461.79|459.39|461.96|459.56|461.79|459.39|0
1635178390000|2021-10-25 16:13:10|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635178400000|2021-10-25 16:13:20|462.13|459.73|461.96|459.56|462.13|459.73|461.96|459.56|0
1635178410000|2021-10-25 16:13:30|462.13|459.73|461.96|459.56|462.13|459.73|461.96|459.56|0
1635178420000|2021-10-25 16:13:40|462.13|459.73|462.13|459.73|462.13|459.73|462.13|459.73|0
1635178430000|2021-10-25 16:13:50|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1635178440000|2021-10-25 16:14:00|462.39|459.99|462.48|460.08|462.48|460.08|462.39|459.99|0
1635178450000|2021-10-25 16:14:10|462.3|459.9|462.13|459.73|462.3|459.9|462.13|459.73|0
1635178470000|2021-10-25 16:14:30|462.3|459.9|462.13|459.73|462.3|459.9|462.13|459.73|0
1635178480000|2021-10-25 16:14:40|462.3|459.9|462.13|459.73|462.3|459.9|462.13|459.73|0
1635178490000|2021-10-25 16:14:50|461.96|459.56|462.13|459.73|462.13|459.73|461.96|459.56|0
1635178500000|2021-10-25 16:15:00|461.96|459.56|461.96|459.56|462.13|459.73|461.96|459.56|0
1635178510000|2021-10-25 16:15:10|462.13|459.73|462.04|459.64|462.13|459.73|461.96|459.56|0
1635178520000|2021-10-25 16:15:20|461.96|459.56|461.96|459.56|462.04|459.64|461.96|459.56|0
1635178530000|2021-10-25 16:15:30|462.13|459.73|461.96|459.56|462.13|459.73|461.96|459.56|0
1635178540000|2021-10-25 16:15:40|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1635178550000|2021-10-25 16:15:50|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635178560000|2021-10-25 16:16:00|462.13|459.73|462.13|459.73|462.13|459.73|462.13|459.73|0
1635178570000|2021-10-25 16:16:10|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635178580000|2021-10-25 16:16:20|462.13|459.73|462.13|459.73|462.13|459.73|462.13|459.73|0
1635178600000|2021-10-25 16:16:40|461.96|459.56|462.13|459.73|462.13|459.73|461.96|459.56|0
1635178610000|2021-10-25 16:16:50|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1635178620000|2021-10-25 16:17:00|462.13|459.73|462.3|459.9|462.3|459.9|462.13|459.73|0
1635178660000|2021-10-25 16:17:40|462.47|460.07|462.3|459.9|462.47|460.07|462.3|459.9|0
1635178670000|2021-10-25 16:17:50|462.47|460.07|462.3|459.9|462.47|460.07|462.3|459.9|0
1635178680000|2021-10-25 16:18:00|462.13|459.73|462.13|459.73|462.13|459.73|462.13|459.73|0
1635178690000|2021-10-25 16:18:10|462.3|459.9|462.13|459.73|462.3|459.9|461.96|459.56|0
1635178700000|2021-10-25 16:18:20|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635178720000|2021-10-25 16:18:40|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1635178730000|2021-10-25 16:18:50|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1635178740000|2021-10-25 16:19:00|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1635178750000|2021-10-25 16:19:10|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1635178770000|2021-10-25 16:19:30|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1635178800000|2021-10-25 16:20:00|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635178810000|2021-10-25 16:20:10|461.79|459.39|461.62|459.22|461.79|459.39|461.62|459.22|0
1635178820000|2021-10-25 16:20:20|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1635178830000|2021-10-25 16:20:30|461.28|458.88|461.28|458.88|461.28|458.88|461.11|458.71|0
1635178850000|2021-10-25 16:20:50|461.11|458.71|461.11|458.71|461.11|458.71|461.11|458.71|0
1635178860000|2021-10-25 16:21:00|460.94|458.54|461.28|458.88|461.28|458.88|460.94|458.54|0
1635178870000|2021-10-25 16:21:10|461.45|459.05|461.28|458.88|461.45|459.05|461.28|458.88|0
1635178880000|2021-10-25 16:21:20|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1635178890000|2021-10-25 16:21:30|461.62|459.22|461.45|459.05|461.62|459.22|461.45|459.05|0
1635178900000|2021-10-25 16:21:40|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1635178910000|2021-10-25 16:21:50|461.45|459.05|461.62|459.22|461.62|459.22|461.45|459.05|0
1635178920000|2021-10-25 16:22:00|461.79|459.39|461.45|459.05|461.79|459.39|461.45|459.05|0
1635178930000|2021-10-25 16:22:10|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1635178940000|2021-10-25 16:22:20|461.53|459.13|461.62|459.22|461.62|459.22|461.53|459.13|0
1635178950000|2021-10-25 16:22:30|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1635178960000|2021-10-25 16:22:40|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635178970000|2021-10-25 16:22:50|461.79|459.39|462.13|459.73|462.13|459.73|461.79|459.39|0
1635178990000|2021-10-25 16:23:10|461.96|459.56|461.79|459.39|461.96|459.56|461.79|459.39|0
1635179000000|2021-10-25 16:23:20|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1635179010000|2021-10-25 16:23:30|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1635179020000|2021-10-25 16:23:40|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635179030000|2021-10-25 16:23:50|462.13|459.73|462.13|459.73|462.13|459.73|461.96|459.56|0
1635179040000|2021-10-25 16:24:00|462.3|459.9|462.13|459.73|462.3|459.9|461.96|459.56|0
1635179050000|2021-10-25 16:24:10|462.47|460.07|462.47|460.07|462.47|460.07|462.3|459.9|0
1635179060000|2021-10-25 16:24:20|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635179090000|2021-10-25 16:24:50|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635179100000|2021-10-25 16:25:00|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635179120000|2021-10-25 16:25:20|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635179130000|2021-10-25 16:25:30|462.64|460.24|462.47|460.07|462.64|460.24|462.47|460.07|0
1635179140000|2021-10-25 16:25:40|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1635179160000|2021-10-25 16:26:00|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635179180000|2021-10-25 16:26:20|463.15|460.75|462.98|460.58|463.15|460.75|462.98|460.58|0
1635179190000|2021-10-25 16:26:30|462.81|460.41|462.98|460.58|462.98|460.58|462.81|460.41|0
1635179200000|2021-10-25 16:26:40|463.15|460.75|462.98|460.58|463.15|460.75|462.98|460.58|0
1635179210000|2021-10-25 16:26:50|462.81|460.41|462.98|460.58|462.98|460.58|462.81|460.41|0
1635179220000|2021-10-25 16:27:00|463.15|460.75|463.15|460.75|463.15|460.75|463.15|460.75|0
1635179230000|2021-10-25 16:27:10|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635179240000|2021-10-25 16:27:20|462.81|460.41|462.81|460.41|462.98|460.58|462.81|460.41|0
1635179250000|2021-10-25 16:27:30|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1635179260000|2021-10-25 16:27:40|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1635179270000|2021-10-25 16:27:50|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635179280000|2021-10-25 16:28:00|463.15|460.75|463.15|460.75|463.15|460.75|462.98|460.58|0
1635179290000|2021-10-25 16:28:10|462.98|460.58|463.32|460.92|463.32|460.92|462.98|460.58|0
1635179320000|2021-10-25 16:28:40|463.15|460.75|463.32|460.92|463.32|460.92|463.15|460.75|0
1635179330000|2021-10-25 16:28:50|463.15|460.75|462.98|460.58|463.15|460.75|462.98|460.58|0
1635179340000|2021-10-25 16:29:00|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635179350000|2021-10-25 16:29:10|462.98|460.58|462.98|460.58|462.98|460.58|462.81|460.41|0
1635179360000|2021-10-25 16:29:20|463.15|460.75|463.15|460.75|463.15|460.75|463.15|460.75|0
1635179370000|2021-10-25 16:29:30|462.98|460.58|462.81|460.41|462.98|460.58|462.81|460.41|0
1635179380000|2021-10-25 16:29:40|462.72|460.32|462.72|460.32|462.72|460.32|462.72|460.32|0
1635179390000|2021-10-25 16:29:50|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635179400000|2021-10-25 16:30:00|462.98|460.58|462.64|460.24|462.98|460.58|462.64|460.24|0
1635179410000|2021-10-25 16:30:10|462.81|460.41|462.64|460.24|462.81|460.41|462.64|460.24|0
1635179420000|2021-10-25 16:30:20|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635179450000|2021-10-25 16:30:50|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1635179460000|2021-10-25 16:31:00|462.98|460.58|462.81|460.41|462.98|460.58|462.81|460.41|0
1635179470000|2021-10-25 16:31:10|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635179480000|2021-10-25 16:31:20|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635179490000|2021-10-25 16:31:30|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635179500000|2021-10-25 16:31:40|462.81|460.41|462.64|460.24|462.81|460.41|462.64|460.24|0
1635179510000|2021-10-25 16:31:50|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635179520000|2021-10-25 16:32:00|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635179530000|2021-10-25 16:32:10|462.81|460.41|462.98|460.58|462.98|460.58|462.81|460.41|0
1635179540000|2021-10-25 16:32:20|462.81|460.41|462.81|460.41|462.98|460.58|462.81|460.41|0
1635179550000|2021-10-25 16:32:30|462.64|460.24|462.64|460.24|462.64|460.24|462.47|460.07|0
1635179580000|2021-10-25 16:33:00|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635179590000|2021-10-25 16:33:10|462.64|460.24|462.47|460.07|462.64|460.24|462.47|460.07|0
1635179640000|2021-10-25 16:34:00|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635179650000|2021-10-25 16:34:10|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635179660000|2021-10-25 16:34:20|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635179670000|2021-10-25 16:34:30|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635179680000|2021-10-25 16:34:40|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1635179690000|2021-10-25 16:34:50|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635179710000|2021-10-25 16:35:10|462.3|459.9|462.47|460.07|462.47|460.07|462.3|459.9|0
1635179730000|2021-10-25 16:35:30|462.3|459.9|462.12|459.72|462.3|459.9|462.12|459.72|0
1635179740000|2021-10-25 16:35:40|462.3|459.9|462.12|459.72|462.3|459.9|462.12|459.72|0
1635179770000|2021-10-25 16:36:10|462.3|459.9|462.3|459.9|462.3|459.9|462.12|459.72|0
1635179780000|2021-10-25 16:36:20|462.12|459.72|462.12|459.72|462.12|459.72|462.12|459.72|0
1635179810000|2021-10-25 16:36:50|461.78|459.38|461.61|459.21|461.78|459.38|461.61|459.21|0
1635179820000|2021-10-25 16:37:00|461.78|459.38|461.78|459.38|461.78|459.38|461.78|459.38|0
1635179830000|2021-10-25 16:37:10|461.95|459.55|462.12|459.72|462.12|459.72|461.95|459.55|0
1635179840000|2021-10-25 16:37:20|462.3|459.9|462.12|459.72|462.3|459.9|462.12|459.72|0
1635179850000|2021-10-25 16:37:30|462.29|459.89|462.29|459.89|462.29|459.89|462.29|459.89|0
1635179860000|2021-10-25 16:37:40|462.47|460.07|462.12|459.72|462.47|460.07|462.12|459.72|0
1635179870000|2021-10-25 16:37:50|462.29|459.89|462.29|459.89|462.29|459.89|462.29|459.89|0
1635179880000|2021-10-25 16:38:00|462.12|459.72|462.29|459.89|462.29|459.89|462.12|459.72|0
1635179900000|2021-10-25 16:38:20|462.47|460.07|462.64|460.24|462.81|460.41|462.47|460.07|0
1635179910000|2021-10-25 16:38:30|462.81|460.41|462.47|460.07|462.81|460.41|462.47|460.07|0
1635179920000|2021-10-25 16:38:40|462.38|459.98|462.29|459.89|462.38|459.98|462.29|459.89|0
1635179930000|2021-10-25 16:38:50|462.47|460.07|462.29|459.89|462.47|460.07|462.29|459.89|0
1635179940000|2021-10-25 16:39:00|462.47|460.07|462.29|459.89|462.47|460.07|462.29|459.89|0
1635179950000|2021-10-25 16:39:10|462.47|460.07|462.47|460.07|462.47|460.07|462.29|459.89|0
1635179960000|2021-10-25 16:39:20|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635179970000|2021-10-25 16:39:30|462.47|460.07|462.38|459.98|462.47|460.07|462.29|459.89|0
1635179980000|2021-10-25 16:39:40|462.47|460.07|462.64|460.24|462.64|460.24|462.47|460.07|0
1635179990000|2021-10-25 16:39:50|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635180000000|2021-10-25 16:40:00|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635180010000|2021-10-25 16:40:10|462.81|460.41|462.98|460.58|462.98|460.58|462.81|460.41|0
1635180020000|2021-10-25 16:40:20|463.15|460.75|463.15|460.75|463.15|460.75|463.15|460.75|0
1635180030000|2021-10-25 16:40:30|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1635180040000|2021-10-25 16:40:40|463.15|460.75|463.15|460.75|463.15|460.75|462.98|460.58|0
1635180050000|2021-10-25 16:40:50|463.32|460.92|463.32|460.92|463.32|460.92|463.15|460.75|0
1635180060000|2021-10-25 16:41:00|463.15|460.75|463.32|460.92|463.32|460.92|463.15|460.75|0
1635180070000|2021-10-25 16:41:10|463.4|461|463.32|460.92|463.49|461.09|463.32|460.92|0
1635180080000|2021-10-25 16:41:20|463.49|461.09|463.32|460.92|463.49|461.09|463.32|460.92|0
1635180100000|2021-10-25 16:41:40|463.15|460.75|463.15|460.75|463.15|460.75|463.15|460.75|0
1635180110000|2021-10-25 16:41:50|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1635180120000|2021-10-25 16:42:00|463.23|460.83|463.15|460.75|463.23|460.83|463.15|460.75|0
1635180130000|2021-10-25 16:42:10|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635180140000|2021-10-25 16:42:20|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635180150000|2021-10-25 16:42:30|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635180180000|2021-10-25 16:43:00|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635180190000|2021-10-25 16:43:10|462.63|460.23|462.81|460.41|462.81|460.41|462.63|460.23|0
1635180210000|2021-10-25 16:43:30|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635180220000|2021-10-25 16:43:40|462.81|460.41|462.98|460.58|462.98|460.58|462.81|460.41|0
1635180250000|2021-10-25 16:44:10|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635180260000|2021-10-25 16:44:20|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635180300000|2021-10-25 16:45:00|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1635180310000|2021-10-25 16:45:10|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635180330000|2021-10-25 16:45:30|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1635180340000|2021-10-25 16:45:40|462.98|460.58|462.98|460.58|462.98|460.58|462.8|460.4|0
1635180360000|2021-10-25 16:46:00|463.06|460.66|463.15|460.75|463.15|460.75|463.06|460.66|0
1635180370000|2021-10-25 16:46:10|463.32|460.92|463.15|460.75|463.32|460.92|463.15|460.75|0
1635180380000|2021-10-25 16:46:20|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1635180390000|2021-10-25 16:46:30|463.15|460.75|463.15|460.75|463.15|460.75|463.15|460.75|0
1635180400000|2021-10-25 16:46:40|462.98|460.58|463.32|460.92|463.32|460.92|462.98|460.58|0
1635180420000|2021-10-25 16:47:00|463.49|461.09|463.66|461.26|463.66|461.26|463.49|461.09|0
1635180430000|2021-10-25 16:47:10|463.57|461.17|463.49|461.09|463.57|461.17|463.49|461.09|0
1635180450000|2021-10-25 16:47:30|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1635180480000|2021-10-25 16:48:00|463.49|461.09|463.49|461.09|463.49|461.09|463.49|461.09|0
1635180490000|2021-10-25 16:48:10|463.32|460.92|463.49|461.09|463.49|461.09|463.32|460.92|0
1635180510000|2021-10-25 16:48:30|463.32|460.92|463.49|461.09|463.49|461.09|463.32|460.92|0
1635180520000|2021-10-25 16:48:40|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1635180530000|2021-10-25 16:48:50|463.4|461|463.66|461.26|463.66|461.26|463.32|460.92|0
1635180540000|2021-10-25 16:49:00|463.83|461.43|464.17|461.77|464.17|461.77|463.83|461.43|0
1635180550000|2021-10-25 16:49:10|464|461.6|463.83|461.43|464|461.6|463.83|461.43|0
1635180560000|2021-10-25 16:49:20|464|461.6|463.83|461.43|464|461.6|463.83|461.43|0
1635180570000|2021-10-25 16:49:30|463.66|461.26|463.49|461.09|463.66|461.26|463.49|461.09|0
1635180600000|2021-10-25 16:50:00|463.66|461.26|463.49|461.09|463.66|461.26|463.49|461.09|0
1635180610000|2021-10-25 16:50:10|463.32|460.92|463.32|460.92|463.32|460.92|463.14|460.74|0
1635180620000|2021-10-25 16:50:20|463.49|461.09|463.32|460.92|463.66|461.26|463.32|460.92|0
1635180630000|2021-10-25 16:50:30|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635180640000|2021-10-25 16:50:40|462.97|460.57|463.14|460.74|463.14|460.74|462.97|460.57|0
1635180650000|2021-10-25 16:50:50|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1635180660000|2021-10-25 16:51:00|463.14|460.74|463.14|460.74|463.32|460.92|463.14|460.74|0
1635180670000|2021-10-25 16:51:10|463.32|460.92|463.66|461.26|463.66|461.26|463.32|460.92|0
1635180690000|2021-10-25 16:51:30|463.83|461.43|463.49|461.09|463.83|461.43|463.49|461.09|0
1635180700000|2021-10-25 16:51:40|463.32|460.92|463.49|461.09|463.49|461.09|463.32|460.92|0
1635180710000|2021-10-25 16:51:50|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1635180720000|2021-10-25 16:52:00|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635180730000|2021-10-25 16:52:10|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635180740000|2021-10-25 16:52:20|462.97|460.57|462.88|460.48|462.97|460.57|462.88|460.48|0
1635180750000|2021-10-25 16:52:30|462.8|460.4|462.97|460.57|462.97|460.57|462.8|460.4|0
1635180770000|2021-10-25 16:52:50|463.06|460.66|463.14|460.74|463.14|460.74|462.97|460.57|0
1635180780000|2021-10-25 16:53:00|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635180790000|2021-10-25 16:53:10|462.8|460.4|463.14|460.74|463.14|460.74|462.8|460.4|0
1635180800000|2021-10-25 16:53:20|463.05|460.65|463.14|460.74|463.14|460.74|463.05|460.65|0
1635180820000|2021-10-25 16:53:40|463.31|460.91|463.31|460.91|463.49|461.09|463.31|460.91|0
1635180840000|2021-10-25 16:54:00|463.14|460.74|463.49|461.09|463.49|461.09|463.14|460.74|0
1635180860000|2021-10-25 16:54:20|463.66|461.26|463.83|461.43|463.83|461.43|463.66|461.26|0
1635180870000|2021-10-25 16:54:30|463.66|461.26|463.66|461.26|463.66|461.26|463.66|461.26|0
1635180880000|2021-10-25 16:54:40|463.49|461.09|463.49|461.09|463.49|461.09|463.49|461.09|0
1635180890000|2021-10-25 16:54:50|463.31|460.91|463.14|460.74|463.31|460.91|463.14|460.74|0
1635180900000|2021-10-25 16:55:00|463.23|460.83|463.31|460.91|463.31|460.91|463.14|460.74|0
1635180910000|2021-10-25 16:55:10|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635180920000|2021-10-25 16:55:20|462.97|460.57|462.97|460.57|463.14|460.74|462.97|460.57|0
1635180930000|2021-10-25 16:55:30|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635180940000|2021-10-25 16:55:40|463.31|460.91|462.97|460.57|463.31|460.91|462.97|460.57|0
1635180950000|2021-10-25 16:55:50|463.14|460.74|462.97|460.57|463.14|460.74|462.97|460.57|0
1635180960000|2021-10-25 16:56:00|463.14|460.74|463.05|460.65|463.14|460.74|463.05|460.65|0
1635180970000|2021-10-25 16:56:10|462.97|460.57|463.14|460.74|463.14|460.74|462.97|460.57|0
1635180980000|2021-10-25 16:56:20|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1635180990000|2021-10-25 16:56:30|463.48|461.08|463.31|460.91|463.48|461.08|463.31|460.91|0
1635181010000|2021-10-25 16:56:50|463.22|460.82|463.31|460.91|463.31|460.91|463.14|460.74|0
1635181020000|2021-10-25 16:57:00|463.14|460.74|463.31|460.91|463.31|460.91|463.14|460.74|0
1635181040000|2021-10-25 16:57:20|463.48|461.08|463.31|460.91|463.48|461.08|463.31|460.91|0
1635181050000|2021-10-25 16:57:30|463.48|461.08|463.66|461.26|463.66|461.26|463.48|461.08|0
1635181060000|2021-10-25 16:57:40|463.48|461.08|463.48|461.08|463.48|461.08|463.31|460.91|0
1635181070000|2021-10-25 16:57:50|463.4|461|463.48|461.08|463.48|461.08|463.31|460.91|0
1635181080000|2021-10-25 16:58:00|463.66|461.26|463.48|461.08|463.66|461.26|463.48|461.08|0
1635181090000|2021-10-25 16:58:10|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1635181100000|2021-10-25 16:58:20|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635181110000|2021-10-25 16:58:30|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1635181120000|2021-10-25 16:58:40|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1635181130000|2021-10-25 16:58:50|463.39|460.99|463.48|461.08|463.48|461.08|463.39|460.99|0
1635181140000|2021-10-25 16:59:00|463.31|460.91|463.31|460.91|463.48|461.08|463.31|460.91|0
1635181160000|2021-10-25 16:59:20|463.14|460.74|462.97|460.57|463.14|460.74|462.97|460.57|0
1635181180000|2021-10-25 16:59:40|462.8|460.4|462.97|460.57|462.97|460.57|462.8|460.4|0
1635181190000|2021-10-25 16:59:50|462.8|460.4|462.97|460.57|462.97|460.57|462.8|460.4|0
1635181200000|2021-10-25 17:00:00|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635181210000|2021-10-25 17:00:10|463.31|460.91|463.48|461.08|463.48|461.08|463.31|460.91|0
1635181230000|2021-10-25 17:00:30|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1635181240000|2021-10-25 17:00:40|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1635181250000|2021-10-25 17:00:50|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1635181260000|2021-10-25 17:01:00|463.57|461.17|463.48|461.08|463.65|461.25|463.48|461.08|0
1635181280000|2021-10-25 17:01:20|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1635181290000|2021-10-25 17:01:30|463.83|461.43|463.83|461.43|464|461.6|463.83|461.43|0
1635181300000|2021-10-25 17:01:40|463.65|461.25|463.48|461.08|463.65|461.25|463.48|461.08|0
1635181310000|2021-10-25 17:01:50|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1635181330000|2021-10-25 17:02:10|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1635181340000|2021-10-25 17:02:20|463.65|461.25|463.48|461.08|463.65|461.25|463.48|461.08|0
1635181360000|2021-10-25 17:02:40|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1635181370000|2021-10-25 17:02:50|463.48|461.08|463.65|461.25|463.65|461.25|463.48|461.08|0
1635181380000|2021-10-25 17:03:00|463.82|461.42|463.65|461.25|463.82|461.42|463.65|461.25|0
1635181390000|2021-10-25 17:03:10|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1635181400000|2021-10-25 17:03:20|463.65|461.25|463.65|461.25|463.65|461.25|463.48|461.08|0
1635181420000|2021-10-25 17:03:40|463.56|461.16|463.48|461.08|463.56|461.16|463.48|461.08|0
1635181430000|2021-10-25 17:03:50|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1635181440000|2021-10-25 17:04:00|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1635181450000|2021-10-25 17:04:10|463.65|461.25|463.73|461.33|463.73|461.33|463.65|461.25|0
1635181460000|2021-10-25 17:04:20|463.82|461.42|463.65|461.25|463.82|461.42|463.65|461.25|0
1635181470000|2021-10-25 17:04:30|463.48|461.08|463.65|461.25|463.65|461.25|463.48|461.08|0
1635181480000|2021-10-25 17:04:40|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1635181490000|2021-10-25 17:04:50|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1635181500000|2021-10-25 17:05:00|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1635181510000|2021-10-25 17:05:10|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1635181520000|2021-10-25 17:05:20|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1635181530000|2021-10-25 17:05:30|463.99|461.59|463.99|461.59|463.99|461.59|463.99|461.59|0
1635181540000|2021-10-25 17:05:40|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1635181550000|2021-10-25 17:05:50|463.99|461.59|463.99|461.59|463.99|461.59|463.91|461.51|0
1635181570000|2021-10-25 17:06:10|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1635181590000|2021-10-25 17:06:30|463.99|461.59|463.99|461.59|463.99|461.59|463.99|461.59|0
1635181600000|2021-10-25 17:06:40|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1635181610000|2021-10-25 17:06:50|463.99|461.59|463.99|461.59|463.99|461.59|463.99|461.59|0
1635181620000|2021-10-25 17:07:00|463.91|461.51|463.99|461.59|463.99|461.59|463.82|461.42|0
1635181630000|2021-10-25 17:07:10|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1635181640000|2021-10-25 17:07:20|464.34|461.94|464.34|461.94|464.34|461.94|464.34|461.94|0
1635181650000|2021-10-25 17:07:30|464.51|462.11|464.34|461.94|464.51|462.11|464.34|461.94|0
1635181660000|2021-10-25 17:07:40|464.51|462.11|464.51|462.11|464.51|462.11|464.51|462.11|0
1635181670000|2021-10-25 17:07:50|464.68|462.28|464.68|462.28|464.68|462.28|464.68|462.28|0
1635181690000|2021-10-25 17:08:10|464.51|462.11|464.51|462.11|464.51|462.11|464.51|462.11|0
1635181700000|2021-10-25 17:08:20|464.34|461.94|464.34|461.94|464.34|461.94|464.34|461.94|0
1635181710000|2021-10-25 17:08:30|464.51|462.11|464.68|462.28|464.68|462.28|464.34|461.94|0
1635181720000|2021-10-25 17:08:40|464.51|462.11|464.68|462.28|464.68|462.28|464.51|462.11|0
1635181730000|2021-10-25 17:08:50|464.85|462.45|464.85|462.45|464.85|462.45|464.85|462.45|0
1635181740000|2021-10-25 17:09:00|465.02|462.62|465.02|462.62|465.02|462.62|465.02|462.62|0
1635181760000|2021-10-25 17:09:20|464.85|462.45|464.85|462.45|464.85|462.45|464.85|462.45|0
1635181800000|2021-10-25 17:10:00|465.02|462.62|465.02|462.62|465.02|462.62|465.02|462.62|0
1635181820000|2021-10-25 17:10:20|464.68|462.28|464.68|462.28|464.68|462.28|464.68|462.28|0
1635181830000|2021-10-25 17:10:30|464.85|462.45|464.85|462.45|464.85|462.45|464.68|462.28|0
1635181840000|2021-10-25 17:10:40|464.68|462.28|464.85|462.45|464.85|462.45|464.68|462.28|0
1635181850000|2021-10-25 17:10:50|464.68|462.28|464.68|462.28|464.68|462.28|464.68|462.28|0
1635181860000|2021-10-25 17:11:00|464.85|462.45|464.85|462.45|464.85|462.45|464.85|462.45|0
1635181870000|2021-10-25 17:11:10|464.68|462.28|464.68|462.28|464.68|462.28|464.68|462.28|0
1635181880000|2021-10-25 17:11:20|464.85|462.45|464.68|462.28|464.85|462.45|464.68|462.28|0
1635181890000|2021-10-25 17:11:30|464.85|462.45|464.85|462.45|464.85|462.45|464.85|462.45|0
1635181900000|2021-10-25 17:11:40|464.68|462.28|465.02|462.62|465.02|462.62|464.68|462.28|0
1635181940000|2021-10-25 17:12:20|465.19|462.79|465.36|462.96|465.36|462.96|465.19|462.79|0
1635181950000|2021-10-25 17:12:30|465.53|463.13|465.53|463.13|465.53|463.13|465.53|463.13|0
1635181960000|2021-10-25 17:12:40|465.71|463.31|465.71|463.31|465.71|463.31|465.53|463.13|0
1635181980000|2021-10-25 17:13:00|465.53|463.13|465.53|463.13|465.53|463.13|465.53|463.13|0
1635181990000|2021-10-25 17:13:10|465.62|463.22|465.53|463.13|465.62|463.22|465.53|463.13|0
1635182000000|2021-10-25 17:13:20|465.36|462.96|465.71|463.31|465.71|463.31|465.36|462.96|0
1635182010000|2021-10-25 17:13:30|465.53|463.13|465.71|463.31|465.71|463.31|465.53|463.13|0
1635182020000|2021-10-25 17:13:40|465.88|463.48|466.05|463.65|466.05|463.65|465.88|463.48|0
1635182030000|2021-10-25 17:13:50|466.22|463.82|466.56|464.16|466.56|464.16|466.22|463.82|0
1635182040000|2021-10-25 17:14:00|466.39|463.99|466.39|463.99|466.39|463.99|466.22|463.82|0
1635182060000|2021-10-25 17:14:20|466.22|463.82|466.22|463.82|466.22|463.82|466.22|463.82|0
1635182070000|2021-10-25 17:14:30|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1635182080000|2021-10-25 17:14:40|465.88|463.48|466.05|463.65|466.05|463.65|465.88|463.48|0
1635182090000|2021-10-25 17:14:50|465.88|463.48|466.05|463.65|466.05|463.65|465.88|463.48|0
1635182100000|2021-10-25 17:15:00|465.88|463.48|465.88|463.48|465.88|463.48|465.88|463.48|0
1635182110000|2021-10-25 17:15:10|465.7|463.3|466.05|463.65|466.05|463.65|465.7|463.3|0
1635182120000|2021-10-25 17:15:20|465.88|463.48|465.7|463.3|465.88|463.48|465.7|463.3|0
1635182130000|2021-10-25 17:15:30|465.88|463.48|465.7|463.3|465.88|463.48|465.7|463.3|0
1635182140000|2021-10-25 17:15:40|465.53|463.13|465.88|463.48|465.88|463.48|465.53|463.13|0
1635182150000|2021-10-25 17:15:50|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1635182160000|2021-10-25 17:16:00|465.96|463.56|465.88|463.48|465.96|463.56|465.88|463.48|0
1635182190000|2021-10-25 17:16:30|465.7|463.3|465.7|463.3|465.7|463.3|465.7|463.3|0
1635182200000|2021-10-25 17:16:40|465.88|463.48|465.88|463.48|465.88|463.48|465.88|463.48|0
1635182220000|2021-10-25 17:17:00|465.7|463.3|465.7|463.3|465.7|463.3|465.7|463.3|0
1635182240000|2021-10-25 17:17:20|465.53|463.13|465.53|463.13|465.53|463.13|465.53|463.13|0
1635182250000|2021-10-25 17:17:30|465.36|462.96|465.36|462.96|465.36|462.96|465.36|462.96|0
1635182260000|2021-10-25 17:17:40|465.19|462.79|465.02|462.62|465.19|462.79|465.02|462.62|0
1635182270000|2021-10-25 17:17:50|465.19|462.79|465.19|462.79|465.19|462.79|465.19|462.79|0
1635182290000|2021-10-25 17:18:10|465.02|462.62|465.02|462.62|465.02|462.62|465.02|462.62|0
1635182310000|2021-10-25 17:18:30|464.85|462.45|464.85|462.45|464.85|462.45|464.85|462.45|0
1635182330000|2021-10-25 17:18:50|465.02|462.62|465.02|462.62|465.02|462.62|465.02|462.62|0
1635182340000|2021-10-25 17:19:00|465.19|462.79|465.02|462.62|465.19|462.79|465.02|462.62|0
1635182350000|2021-10-25 17:19:10|464.93|462.53|464.85|462.45|464.93|462.53|464.85|462.45|0
1635182360000|2021-10-25 17:19:20|465.02|462.62|465.19|462.79|465.19|462.79|465.02|462.62|0
1635182370000|2021-10-25 17:19:30|465.02|462.62|465.19|462.79|465.19|462.79|465.02|462.62|0
1635182400000|2021-10-25 17:20:00|465.02|462.62|465.02|462.62|465.02|462.62|465.02|462.62|0
1635182410000|2021-10-25 17:20:10|464.85|462.45|464.85|462.45|464.85|462.45|464.85|462.45|0
1635182420000|2021-10-25 17:20:20|464.67|462.27|464.67|462.27|464.67|462.27|464.67|462.27|0
1635182430000|2021-10-25 17:20:30|464.5|462.1|464.67|462.27|464.67|462.27|464.5|462.1|0
1635182440000|2021-10-25 17:20:40|464.5|462.1|464.5|462.1|464.5|462.1|464.5|462.1|0
1635182460000|2021-10-25 17:21:00|464.67|462.27|464.67|462.27|464.67|462.27|464.67|462.27|0
1635182470000|2021-10-25 17:21:10|464.5|462.1|464.33|461.93|464.5|462.1|464.33|461.93|0
1635182500000|2021-10-25 17:21:40|464.5|462.1|464.5|462.1|464.5|462.1|464.5|462.1|0
1635182510000|2021-10-25 17:21:50|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1635182520000|2021-10-25 17:22:00|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1635182530000|2021-10-25 17:22:10|465.49|463.09|465.32|462.92|465.49|463.09|465.32|462.92|0
1635182540000|2021-10-25 17:22:20|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1635182550000|2021-10-25 17:22:30|465.66|463.26|465.32|462.92|465.66|463.26|465.32|462.92|0
1635182560000|2021-10-25 17:22:40|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1635182570000|2021-10-25 17:22:50|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1635182580000|2021-10-25 17:23:00|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1635182600000|2021-10-25 17:23:20|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1635182620000|2021-10-25 17:23:40|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1635182650000|2021-10-25 17:24:10|464.72|462.32|464.72|462.32|464.72|462.32|464.72|462.32|0
1635182660000|2021-10-25 17:24:20|464.63|462.23|464.46|462.06|464.63|462.23|464.46|462.06|0
1635182670000|2021-10-25 17:24:30|464.29|461.89|464.12|461.72|464.29|461.89|464.12|461.72|0
1635182680000|2021-10-25 17:24:40|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1635182690000|2021-10-25 17:24:50|464.46|462.06|464.46|462.06|464.46|462.06|464.29|461.89|0
1635182700000|2021-10-25 17:25:00|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1635182720000|2021-10-25 17:25:20|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1635182730000|2021-10-25 17:25:30|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1635182740000|2021-10-25 17:25:40|464.46|462.06|464.81|462.41|464.81|462.41|464.46|462.06|0
1635182750000|2021-10-25 17:25:50|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1635182760000|2021-10-25 17:26:00|465.15|462.75|464.98|462.58|465.15|462.75|464.98|462.58|0
1635182780000|2021-10-25 17:26:20|464.8|462.4|464.8|462.4|464.8|462.4|464.8|462.4|0
1635182790000|2021-10-25 17:26:30|464.98|462.58|464.98|462.58|464.98|462.58|464.8|462.4|0
1635182800000|2021-10-25 17:26:40|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1635182810000|2021-10-25 17:26:50|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1635182820000|2021-10-25 17:27:00|464.8|462.4|464.89|462.49|464.89|462.49|464.8|462.4|0
1635182830000|2021-10-25 17:27:10|464.8|462.4|464.8|462.4|464.98|462.58|464.8|462.4|0
1635182840000|2021-10-25 17:27:20|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1635182850000|2021-10-25 17:27:30|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1635182870000|2021-10-25 17:27:50|464.98|462.58|465.15|462.75|465.32|462.92|464.98|462.58|0
1635182890000|2021-10-25 17:28:10|465.32|462.92|465.32|462.92|465.32|462.92|465.15|462.75|0
1635182900000|2021-10-25 17:28:20|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1635182920000|2021-10-25 17:28:40|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1635182930000|2021-10-25 17:28:50|465.15|462.75|465.15|462.75|465.32|462.92|465.15|462.75|0
1635182950000|2021-10-25 17:29:10|465.32|462.92|465.15|462.75|465.32|462.92|465.15|462.75|0
1635182960000|2021-10-25 17:29:20|465.32|462.92|465.15|462.75|465.32|462.92|465.15|462.75|0
1635182970000|2021-10-25 17:29:30|464.97|462.57|465.15|462.75|465.15|462.75|464.97|462.57|0
1635182980000|2021-10-25 17:29:40|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1635183010000|2021-10-25 17:30:10|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1635183040000|2021-10-25 17:30:40|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1635183050000|2021-10-25 17:30:50|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1635183060000|2021-10-25 17:31:00|465.66|463.26|465.66|463.26|465.66|463.26|465.66|463.26|0
1635183080000|2021-10-25 17:31:20|465.49|463.09|465.15|462.75|465.49|463.09|465.15|462.75|0
1635183090000|2021-10-25 17:31:30|464.97|462.57|465.15|462.75|465.15|462.75|464.97|462.57|0
1635183100000|2021-10-25 17:31:40|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1635183110000|2021-10-25 17:31:50|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1635183120000|2021-10-25 17:32:00|464.97|462.57|465.15|462.75|465.15|462.75|464.97|462.57|0
1635183130000|2021-10-25 17:32:10|464.97|462.57|464.97|462.57|464.97|462.57|464.97|462.57|0
1635183140000|2021-10-25 17:32:20|464.8|462.4|464.97|462.57|464.97|462.57|464.8|462.4|0
1635183150000|2021-10-25 17:32:30|464.8|462.4|464.8|462.4|464.8|462.4|464.8|462.4|0
1635183160000|2021-10-25 17:32:40|464.97|462.57|464.88|462.48|464.97|462.57|464.88|462.48|0
1635183170000|2021-10-25 17:32:50|464.8|462.4|464.8|462.4|464.8|462.4|464.8|462.4|0
1635183180000|2021-10-25 17:33:00|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1635183190000|2021-10-25 17:33:10|464.8|462.4|464.8|462.4|464.97|462.57|464.8|462.4|0
1635183200000|2021-10-25 17:33:20|464.97|462.57|464.8|462.4|464.97|462.57|464.8|462.4|0
1635183220000|2021-10-25 17:33:40|464.63|462.23|464.8|462.4|464.8|462.4|464.63|462.23|0
1635183230000|2021-10-25 17:33:50|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1635183240000|2021-10-25 17:34:00|464.97|462.57|464.97|462.57|464.97|462.57|464.8|462.4|0
1635183250000|2021-10-25 17:34:10|465.14|462.74|465.14|462.74|465.14|462.74|465.14|462.74|0
1635183260000|2021-10-25 17:34:20|464.97|462.57|464.8|462.4|464.97|462.57|464.8|462.4|0
1635183270000|2021-10-25 17:34:30|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1635183290000|2021-10-25 17:34:50|464.8|462.4|464.8|462.4|464.8|462.4|464.8|462.4|0
1635183320000|2021-10-25 17:35:20|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1635183330000|2021-10-25 17:35:30|464.8|462.4|464.8|462.4|464.8|462.4|464.8|462.4|0
1635183340000|2021-10-25 17:35:40|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1635183350000|2021-10-25 17:35:50|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1635183380000|2021-10-25 17:36:20|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1635183390000|2021-10-25 17:36:30|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1635183410000|2021-10-25 17:36:50|464.12|461.72|464.12|461.72|464.29|461.89|464.12|461.72|0
1635183420000|2021-10-25 17:37:00|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1635183440000|2021-10-25 17:37:20|464.46|462.06|464.46|462.06|464.63|462.23|464.46|462.06|0
1635183470000|2021-10-25 17:37:50|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1635183480000|2021-10-25 17:38:00|464.46|462.06|464.46|462.06|464.63|462.23|464.46|462.06|0
1635183490000|2021-10-25 17:38:10|464.37|461.97|464.46|462.06|464.46|462.06|464.37|461.97|0
1635183500000|2021-10-25 17:38:20|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1635183520000|2021-10-25 17:38:40|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1635183530000|2021-10-25 17:38:50|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1635183540000|2021-10-25 17:39:00|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1635183550000|2021-10-25 17:39:10|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1635183570000|2021-10-25 17:39:30|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1635183580000|2021-10-25 17:39:40|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1635183590000|2021-10-25 17:39:50|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1635183630000|2021-10-25 17:40:30|463.6|461.2|463.26|460.86|463.6|461.2|463.26|460.86|0
1635183640000|2021-10-25 17:40:40|463.09|460.69|463.09|460.69|463.09|460.69|462.92|460.52|0
1635183670000|2021-10-25 17:41:10|462.92|460.52|462.75|460.35|462.92|460.52|462.75|460.35|0
1635183680000|2021-10-25 17:41:20|462.92|460.52|462.92|460.52|462.92|460.52|462.92|460.52|0
1635183690000|2021-10-25 17:41:30|462.75|460.35|462.75|460.35|462.75|460.35|462.75|460.35|0
1635183700000|2021-10-25 17:41:40|462.92|460.52|462.92|460.52|462.92|460.52|462.92|460.52|0
1635183710000|2021-10-25 17:41:50|462.75|460.35|462.92|460.52|462.92|460.52|462.75|460.35|0
1635183720000|2021-10-25 17:42:00|463.09|460.69|463.26|460.86|463.26|460.86|463.09|460.69|0
1635183730000|2021-10-25 17:42:10|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1635183750000|2021-10-25 17:42:30|463.26|460.86|463.43|461.03|463.43|461.03|463.26|460.86|0
1635183760000|2021-10-25 17:42:40|463.26|460.86|463.6|461.2|463.6|461.2|463.26|460.86|0
1635183770000|2021-10-25 17:42:50|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1635183780000|2021-10-25 17:43:00|463.6|461.2|463.6|461.2|463.6|461.2|463.43|461.03|0
1635183790000|2021-10-25 17:43:10|463.43|461.03|463.6|461.2|463.6|461.2|463.43|461.03|0
1635183800000|2021-10-25 17:43:20|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1635183820000|2021-10-25 17:43:40|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1635183830000|2021-10-25 17:43:50|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1635183840000|2021-10-25 17:44:00|463.68|461.28|463.68|461.28|463.77|461.37|463.6|461.2|0
1635183850000|2021-10-25 17:44:10|463.77|461.37|463.6|461.2|463.77|461.37|463.6|461.2|0
1635183860000|2021-10-25 17:44:20|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1635183880000|2021-10-25 17:44:40|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1635183890000|2021-10-25 17:44:50|463.43|461.03|463.6|461.2|463.6|461.2|463.43|461.03|0
1635183900000|2021-10-25 17:45:00|463.43|461.03|463.6|461.2|463.6|461.2|463.43|461.03|0
1635183920000|2021-10-25 17:45:20|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1635183940000|2021-10-25 17:45:40|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1635183960000|2021-10-25 17:46:00|463.43|461.03|463.6|461.2|463.6|461.2|463.43|461.03|0
1635183980000|2021-10-25 17:46:20|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1635183990000|2021-10-25 17:46:30|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1635184000000|2021-10-25 17:46:40|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1635184010000|2021-10-25 17:46:50|463.6|461.2|463.43|461.03|463.6|461.2|463.43|461.03|0
1635184020000|2021-10-25 17:47:00|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1635184030000|2021-10-25 17:47:10|463.43|461.03|463.43|461.03|463.43|461.03|463.34|460.94|0
1635184040000|2021-10-25 17:47:20|463.26|460.86|463.09|460.69|463.26|460.86|463.09|460.69|0
1635184050000|2021-10-25 17:47:30|463.26|460.86|463.09|460.69|463.26|460.86|463.09|460.69|0
1635184060000|2021-10-25 17:47:40|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635184070000|2021-10-25 17:47:50|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1635184090000|2021-10-25 17:48:10|462.91|460.51|463.09|460.69|463.09|460.69|462.91|460.51|0
1635184100000|2021-10-25 17:48:20|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1635184110000|2021-10-25 17:48:30|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1635184130000|2021-10-25 17:48:50|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1635184160000|2021-10-25 17:49:20|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1635184170000|2021-10-25 17:49:30|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635184190000|2021-10-25 17:49:50|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1635184200000|2021-10-25 17:50:00|462.91|460.51|463.08|460.68|463.08|460.68|462.91|460.51|0
1635184210000|2021-10-25 17:50:10|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635184220000|2021-10-25 17:50:20|463.08|460.68|462.91|460.51|463.08|460.68|462.91|460.51|0
1635184230000|2021-10-25 17:50:30|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1635184240000|2021-10-25 17:50:40|463.26|460.86|463.43|461.03|463.43|461.03|463.26|460.86|0
1635184250000|2021-10-25 17:50:50|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1635184260000|2021-10-25 17:51:00|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1635184270000|2021-10-25 17:51:10|462.91|460.51|462.91|460.51|463.08|460.68|462.91|460.51|0
1635184280000|2021-10-25 17:51:20|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1635184300000|2021-10-25 17:51:40|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635184320000|2021-10-25 17:52:00|462.74|460.34|463.08|460.68|463.08|460.68|462.74|460.34|0
1635184330000|2021-10-25 17:52:10|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635184360000|2021-10-25 17:52:40|463.25|460.85|463.25|460.85|463.25|460.85|463.08|460.68|0
1635184370000|2021-10-25 17:52:50|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1635184380000|2021-10-25 17:53:00|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1635184390000|2021-10-25 17:53:10|463.43|461.03|463.43|461.03|463.43|461.03|463.25|460.85|0
1635184410000|2021-10-25 17:53:30|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1635184420000|2021-10-25 17:53:40|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1635184430000|2021-10-25 17:53:50|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1635184440000|2021-10-25 17:54:00|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1635184450000|2021-10-25 17:54:10|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1635184460000|2021-10-25 17:54:20|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1635184470000|2021-10-25 17:54:30|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1635184490000|2021-10-25 17:54:50|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1635184500000|2021-10-25 17:55:00|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1635184510000|2021-10-25 17:55:10|463.77|461.37|463.94|461.54|463.94|461.54|463.77|461.37|0
1635184520000|2021-10-25 17:55:20|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1635184530000|2021-10-25 17:55:30|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1635184540000|2021-10-25 17:55:40|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1635184570000|2021-10-25 17:56:10|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1635184580000|2021-10-25 17:56:20|464.11|461.71|463.94|461.54|464.11|461.71|463.94|461.54|0
1635184590000|2021-10-25 17:56:30|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1635184600000|2021-10-25 17:56:40|464.19|461.79|464.28|461.88|464.28|461.88|464.19|461.79|0
1635184610000|2021-10-25 17:56:50|464.11|461.71|464.28|461.88|464.28|461.88|464.11|461.71|0
1635184620000|2021-10-25 17:57:00|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1635184630000|2021-10-25 17:57:10|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1635184640000|2021-10-25 17:57:20|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1635184650000|2021-10-25 17:57:30|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1635184660000|2021-10-25 17:57:40|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1635184680000|2021-10-25 17:58:00|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1635184690000|2021-10-25 17:58:10|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1635184700000|2021-10-25 17:58:20|463.94|461.54|463.77|461.37|463.94|461.54|463.77|461.37|0
1635184710000|2021-10-25 17:58:30|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1635184730000|2021-10-25 17:58:50|463.77|461.37|463.59|461.19|463.77|461.37|463.59|461.19|0
1635184740000|2021-10-25 17:59:00|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1635184750000|2021-10-25 17:59:10|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1635184760000|2021-10-25 17:59:20|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1635184770000|2021-10-25 17:59:30|463.76|461.36|463.59|461.19|463.76|461.36|463.59|461.19|0
1635184790000|2021-10-25 17:59:50|463.76|461.36|463.68|461.28|463.94|461.54|463.68|461.28|0
1635184800000|2021-10-25 18:00:00|463.59|461.19|463.42|461.02|463.59|461.19|463.25|460.85|0
1635184810000|2021-10-25 18:00:10|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1635184830000|2021-10-25 18:00:30|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635184860000|2021-10-25 18:01:00|463.59|461.19|463.76|461.36|463.76|461.36|463.59|461.19|0
1635184880000|2021-10-25 18:01:20|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1635184890000|2021-10-25 18:01:30|463.42|461.02|463.25|460.85|463.42|461.02|463.25|460.85|0
1635184900000|2021-10-25 18:01:40|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1635184920000|2021-10-25 18:02:00|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1635184930000|2021-10-25 18:02:10|463.42|461.02|463.25|460.85|463.42|461.02|463.25|460.85|0
1635184940000|2021-10-25 18:02:20|463.08|460.68|463.25|460.85|463.25|460.85|463.08|460.68|0
1635184950000|2021-10-25 18:02:30|463.42|461.02|463.42|461.02|463.42|461.02|463.25|460.85|0
1635184960000|2021-10-25 18:02:40|463.59|461.19|463.76|461.36|463.76|461.36|463.59|461.19|0
1635184970000|2021-10-25 18:02:50|463.93|461.53|463.76|461.36|463.93|461.53|463.76|461.36|0
1635184980000|2021-10-25 18:03:00|463.59|461.19|463.42|461.02|463.59|461.19|463.42|461.02|0
1635184990000|2021-10-25 18:03:10|463.59|461.19|462.91|460.51|463.59|461.19|462.91|460.51|0
1635185000000|2021-10-25 18:03:20|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1635185030000|2021-10-25 18:03:50|462.57|460.17|462.4|460|462.57|460.17|462.4|460|0
1635185040000|2021-10-25 18:04:00|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1635185050000|2021-10-25 18:04:10|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635185080000|2021-10-25 18:04:40|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1635185090000|2021-10-25 18:04:50|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635185100000|2021-10-25 18:05:00|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1635185110000|2021-10-25 18:05:10|462.91|460.51|462.57|460.17|462.91|460.51|462.57|460.17|0
1635185140000|2021-10-25 18:05:40|462.74|460.34|462.74|460.34|462.91|460.51|462.74|460.34|0
1635185150000|2021-10-25 18:05:50|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635185160000|2021-10-25 18:06:00|463.08|460.68|463.42|461.02|463.42|461.02|463.08|460.68|0
1635185190000|2021-10-25 18:06:30|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1635185200000|2021-10-25 18:06:40|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1635185210000|2021-10-25 18:06:50|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1635185250000|2021-10-25 18:07:30|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1635185280000|2021-10-25 18:08:00|463.93|461.53|463.76|461.36|463.93|461.53|463.76|461.36|0
1635185290000|2021-10-25 18:08:10|463.93|461.53|463.76|461.36|463.93|461.53|463.76|461.36|0
1635185300000|2021-10-25 18:08:20|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1635185310000|2021-10-25 18:08:30|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635185320000|2021-10-25 18:08:40|463.25|460.85|463.42|461.02|463.42|461.02|463.25|460.85|0
1635185340000|2021-10-25 18:09:00|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1635185360000|2021-10-25 18:09:20|463.42|461.02|463.42|461.02|463.42|461.02|463.25|460.85|0
1635185370000|2021-10-25 18:09:30|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1635185380000|2021-10-25 18:09:40|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635185390000|2021-10-25 18:09:50|463.59|461.19|463.59|461.19|463.59|461.19|463.42|461.02|0
1635185410000|2021-10-25 18:10:10|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635185420000|2021-10-25 18:10:20|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1635185430000|2021-10-25 18:10:30|463.42|461.02|463.25|460.85|463.42|461.02|463.25|460.85|0
1635185440000|2021-10-25 18:10:40|463.59|461.19|463.42|461.02|463.59|461.19|463.42|461.02|0
1635185450000|2021-10-25 18:10:50|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1635185460000|2021-10-25 18:11:00|463.08|460.68|463.08|460.68|463.08|460.68|462.91|460.51|0
1635185470000|2021-10-25 18:11:10|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1635185480000|2021-10-25 18:11:20|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635185500000|2021-10-25 18:11:40|463.59|461.19|463.42|461.02|463.59|461.19|463.42|461.02|0
1635185510000|2021-10-25 18:11:50|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1635185540000|2021-10-25 18:12:20|463.08|460.68|463.25|460.85|463.25|460.85|463.08|460.68|0
1635185550000|2021-10-25 18:12:30|463.08|460.68|463.25|460.85|463.25|460.85|463.08|460.68|0
1635185560000|2021-10-25 18:12:40|463.42|461.02|463.25|460.85|463.42|461.02|463.25|460.85|0
1635185570000|2021-10-25 18:12:50|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635185580000|2021-10-25 18:13:00|463.5|461.1|463.42|461.02|463.5|461.1|463.42|461.02|0
1635185590000|2021-10-25 18:13:10|463.59|461.19|463.42|461.02|463.59|461.19|463.42|461.02|0
1635185610000|2021-10-25 18:13:30|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1635185620000|2021-10-25 18:13:40|463.08|460.68|463.08|460.68|463.25|460.85|463.08|460.68|0
1635185640000|2021-10-25 18:14:00|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1635185660000|2021-10-25 18:14:20|463.08|460.68|463.08|460.68|463.25|460.85|463.08|460.68|0
1635185670000|2021-10-25 18:14:30|463.25|460.85|463.08|460.68|463.25|460.85|463.08|460.68|0
1635185680000|2021-10-25 18:14:40|462.9|460.5|463.07|460.67|463.07|460.67|462.9|460.5|0
1635185690000|2021-10-25 18:14:50|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1635185700000|2021-10-25 18:15:00|463.07|460.67|463.25|460.85|463.25|460.85|463.07|460.67|0
1635185710000|2021-10-25 18:15:10|463.42|461.02|464.87|462.47|464.87|462.47|463.25|460.85|0
1635185720000|2021-10-25 18:15:20|464.78|462.38|464.87|462.47|464.87|462.47|464.7|462.3|0
1635185730000|2021-10-25 18:15:30|465.04|462.64|463.74|461.34|465.04|462.64|463.74|461.34|0
1635185740000|2021-10-25 18:15:40|463.91|461.51|463.91|461.51|463.91|461.51|463.74|461.34|0
1635185750000|2021-10-25 18:15:50|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1635185760000|2021-10-25 18:16:00|463.91|461.51|463.91|461.51|463.91|461.51|463.91|461.51|0
1635185770000|2021-10-25 18:16:10|464.08|461.68|464.08|461.68|464.08|461.68|464.08|461.68|0
1635185790000|2021-10-25 18:16:30|463.91|461.51|464.08|461.68|464.08|461.68|463.91|461.51|0
1635185800000|2021-10-25 18:16:40|463.91|461.51|463.91|461.51|463.91|461.51|463.91|461.51|0
1635185820000|2021-10-25 18:17:00|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1635185840000|2021-10-25 18:17:20|463.91|461.51|463.74|461.34|463.91|461.51|463.74|461.34|0
1635185850000|2021-10-25 18:17:30|463.57|461.17|463.57|461.17|463.57|461.17|463.4|461|0
1635185860000|2021-10-25 18:17:40|463.4|461|463.4|461|463.4|461|463.4|461|0
1635185870000|2021-10-25 18:17:50|463.57|461.17|463.57|461.17|463.74|461.34|463.57|461.17|0
1635185880000|2021-10-25 18:18:00|463.74|461.34|463.91|461.51|463.91|461.51|463.74|461.34|0
1635185890000|2021-10-25 18:18:10|464.08|461.68|463.91|461.51|464.08|461.68|463.91|461.51|0
1635185900000|2021-10-25 18:18:20|464.08|461.68|463.91|461.51|464.08|461.68|463.91|461.51|0
1635185910000|2021-10-25 18:18:30|464.08|461.68|464.08|461.68|464.08|461.68|464.08|461.68|0
1635185920000|2021-10-25 18:18:40|463.91|461.51|464.08|461.68|464.08|461.68|463.91|461.51|0
1635185930000|2021-10-25 18:18:50|464.25|461.85|464.08|461.68|464.25|461.85|464.08|461.68|0
1635185940000|2021-10-25 18:19:00|463.99|461.59|463.99|461.59|463.99|461.59|463.99|461.59|0
1635185950000|2021-10-25 18:19:10|463.91|461.51|464.08|461.68|464.08|461.68|463.91|461.51|0
1635185960000|2021-10-25 18:19:20|464.25|461.85|464.25|461.85|464.25|461.85|464.25|461.85|0
1635185990000|2021-10-25 18:19:50|464.08|461.68|464.25|461.85|464.25|461.85|464.08|461.68|0
1635186000000|2021-10-25 18:20:00|464.08|461.68|464.25|461.85|464.25|461.85|464.08|461.68|0
1635186010000|2021-10-25 18:20:10|464.08|461.68|464.08|461.68|464.08|461.68|463.91|461.51|0
1635186020000|2021-10-25 18:20:20|463.91|461.51|463.91|461.51|464.08|461.68|463.91|461.51|0
1635186030000|2021-10-25 18:20:30|464.08|461.68|463.91|461.51|464.08|461.68|463.91|461.51|0
1635186040000|2021-10-25 18:20:40|464.08|461.68|464.08|461.68|464.08|461.68|464.08|461.68|0
1635186060000|2021-10-25 18:21:00|464.25|461.85|464.25|461.85|464.25|461.85|464.25|461.85|0
1635186070000|2021-10-25 18:21:10|464.42|462.02|464.42|462.02|464.42|462.02|464.42|462.02|0
1635186080000|2021-10-25 18:21:20|464.25|461.85|464.42|462.02|464.42|462.02|464.25|461.85|0
1635186090000|2021-10-25 18:21:30|464.6|462.2|464.6|462.2|464.6|462.2|464.6|462.2|0
1635186100000|2021-10-25 18:21:40|464.77|462.37|464.6|462.2|464.77|462.37|464.6|462.2|0
1635186110000|2021-10-25 18:21:50|464.42|462.02|464.42|462.02|464.42|462.02|464.42|462.02|0
1635186120000|2021-10-25 18:22:00|464.6|462.2|464.77|462.37|464.77|462.37|464.6|462.2|0
1635186150000|2021-10-25 18:22:30|464.94|462.54|464.94|462.54|464.94|462.54|464.94|462.54|0
1635186170000|2021-10-25 18:22:50|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1635186200000|2021-10-25 18:23:20|464.94|462.54|465.11|462.71|465.11|462.71|464.94|462.54|0
1635186210000|2021-10-25 18:23:30|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1635186220000|2021-10-25 18:23:40|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1635186230000|2021-10-25 18:23:50|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1635186240000|2021-10-25 18:24:00|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1635186250000|2021-10-25 18:24:10|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1635186260000|2021-10-25 18:24:20|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1635186270000|2021-10-25 18:24:30|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1635186280000|2021-10-25 18:24:40|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1635186290000|2021-10-25 18:24:50|464.94|462.54|465.11|462.71|465.11|462.71|464.94|462.54|0
1635186300000|2021-10-25 18:25:00|464.94|462.54|465.28|462.88|465.28|462.88|464.94|462.54|0
1635186310000|2021-10-25 18:25:10|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1635186320000|2021-10-25 18:25:20|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1635186350000|2021-10-25 18:25:50|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1635186360000|2021-10-25 18:26:00|465.62|463.22|465.45|463.05|465.62|463.22|465.45|463.05|0
1635186400000|2021-10-25 18:26:40|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1635186410000|2021-10-25 18:26:50|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1635186420000|2021-10-25 18:27:00|465.96|463.56|465.96|463.56|465.96|463.56|465.79|463.39|0
1635186430000|2021-10-25 18:27:10|465.79|463.39|465.96|463.56|465.96|463.56|465.79|463.39|0
1635186440000|2021-10-25 18:27:20|465.79|463.39|465.45|463.05|465.79|463.39|465.45|463.05|0
1635186450000|2021-10-25 18:27:30|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1635186460000|2021-10-25 18:27:40|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1635186470000|2021-10-25 18:27:50|465.45|463.05|465.45|463.05|465.62|463.22|465.45|463.05|0
1635186480000|2021-10-25 18:28:00|465.62|463.22|465.62|463.22|465.62|463.22|465.45|463.05|0
1635186500000|2021-10-25 18:28:20|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635186510000|2021-10-25 18:28:30|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1635186520000|2021-10-25 18:28:40|465.62|463.22|465.62|463.22|465.62|463.22|465.45|463.05|0
1635186530000|2021-10-25 18:28:50|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635186540000|2021-10-25 18:29:00|465.7|463.3|465.62|463.22|465.7|463.3|465.62|463.22|0
1635186550000|2021-10-25 18:29:10|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1635186560000|2021-10-25 18:29:20|465.96|463.56|465.79|463.39|465.96|463.56|465.79|463.39|0
1635186570000|2021-10-25 18:29:30|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635186580000|2021-10-25 18:29:40|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635186590000|2021-10-25 18:29:50|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1635186600000|2021-10-25 18:30:00|466.13|463.73|466.48|464.08|466.48|464.08|466.13|463.73|0
1635186610000|2021-10-25 18:30:10|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1635186620000|2021-10-25 18:30:20|466.82|464.42|466.99|464.59|466.99|464.59|466.82|464.42|0
1635186630000|2021-10-25 18:30:30|466.82|464.42|466.82|464.42|466.82|464.42|466.82|464.42|0
1635186640000|2021-10-25 18:30:40|466.65|464.25|466.48|464.08|466.65|464.25|466.48|464.08|0
1635186650000|2021-10-25 18:30:50|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1635186660000|2021-10-25 18:31:00|466.48|464.08|466.48|464.08|466.48|464.08|466.48|464.08|0
1635186670000|2021-10-25 18:31:10|466.3|463.9|466.13|463.73|466.3|463.9|466.13|463.73|0
1635186680000|2021-10-25 18:31:20|466.3|463.9|466.13|463.73|466.3|463.9|465.96|463.56|0
1635186690000|2021-10-25 18:31:30|466.3|463.9|466.13|463.73|466.48|464.08|466.13|463.73|0
1635186700000|2021-10-25 18:31:40|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635186710000|2021-10-25 18:31:50|466.13|463.73|465.96|463.56|466.13|463.73|465.96|463.56|0
1635186720000|2021-10-25 18:32:00|466.13|463.73|466.13|463.73|466.13|463.73|465.96|463.56|0
1635186730000|2021-10-25 18:32:10|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635186750000|2021-10-25 18:32:30|466.13|463.73|466.13|463.73|466.3|463.9|466.13|463.73|0
1635186770000|2021-10-25 18:32:50|466.3|463.9|466.48|464.08|466.48|464.08|466.3|463.9|0
1635186780000|2021-10-25 18:33:00|466.3|463.9|466.13|463.73|466.3|463.9|466.13|463.73|0
1635186790000|2021-10-25 18:33:10|466.3|463.9|466.48|464.08|466.48|464.08|466.3|463.9|0
1635186800000|2021-10-25 18:33:20|466.39|463.99|466.13|463.73|466.39|463.99|466.13|463.73|0
1635186810000|2021-10-25 18:33:30|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635186820000|2021-10-25 18:33:40|466.13|463.73|466.3|463.9|466.3|463.9|466.13|463.73|0
1635186830000|2021-10-25 18:33:50|466.13|463.73|466.13|463.73|466.3|463.9|466.13|463.73|0
1635186850000|2021-10-25 18:34:10|466.3|463.9|466.47|464.07|466.47|464.07|466.3|463.9|0
1635186860000|2021-10-25 18:34:20|466.65|464.25|466.65|464.25|466.65|464.25|466.47|464.07|0
1635186870000|2021-10-25 18:34:30|466.47|464.07|466.65|464.25|466.65|464.25|466.47|464.07|0
1635186880000|2021-10-25 18:34:40|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635186890000|2021-10-25 18:34:50|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1635186900000|2021-10-25 18:35:00|466.82|464.42|466.82|464.42|466.82|464.42|466.65|464.25|0
1635186910000|2021-10-25 18:35:10|466.65|464.25|466.82|464.42|466.82|464.42|466.65|464.25|0
1635186920000|2021-10-25 18:35:20|466.65|464.25|466.99|464.59|466.99|464.59|466.65|464.25|0
1635186930000|2021-10-25 18:35:30|466.82|464.42|466.82|464.42|466.82|464.42|466.82|464.42|0
1635186940000|2021-10-25 18:35:40|466.65|464.25|466.82|464.42|466.82|464.42|466.65|464.25|0
1635186950000|2021-10-25 18:35:50|466.65|464.25|466.47|464.07|466.65|464.25|466.47|464.07|0
1635186960000|2021-10-25 18:36:00|466.65|464.25|466.47|464.07|466.65|464.25|466.47|464.07|0
1635186970000|2021-10-25 18:36:10|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1635186980000|2021-10-25 18:36:20|466.47|464.07|466.65|464.25|466.65|464.25|466.47|464.07|0
1635186990000|2021-10-25 18:36:30|466.82|464.42|466.82|464.42|466.82|464.42|466.65|464.25|0
1635187000000|2021-10-25 18:36:40|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1635187010000|2021-10-25 18:36:50|466.82|464.42|466.47|464.07|466.82|464.42|466.47|464.07|0
1635187020000|2021-10-25 18:37:00|466.3|463.9|466.47|464.07|466.47|464.07|466.3|463.9|0
1635187030000|2021-10-25 18:37:10|466.3|463.9|466.3|463.9|466.47|464.07|466.3|463.9|0
1635187040000|2021-10-25 18:37:20|466.38|463.98|466.3|463.9|466.38|463.98|466.3|463.9|0
1635187050000|2021-10-25 18:37:30|466.21|463.81|466.13|463.73|466.21|463.81|466.13|463.73|0
1635187060000|2021-10-25 18:37:40|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635187070000|2021-10-25 18:37:50|466.13|463.73|466.21|463.81|466.21|463.81|466.13|463.73|0
1635187080000|2021-10-25 18:38:00|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635187090000|2021-10-25 18:38:10|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635187100000|2021-10-25 18:38:20|466.3|463.9|466.13|463.73|466.3|463.9|466.13|463.73|0
1635187110000|2021-10-25 18:38:30|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635187120000|2021-10-25 18:38:40|465.62|463.22|465.62|463.22|465.62|463.22|465.44|463.04|0
1635187130000|2021-10-25 18:38:50|465.44|463.04|465.44|463.04|465.44|463.04|465.44|463.04|0
1635187140000|2021-10-25 18:39:00|465.62|463.22|465.96|463.56|465.96|463.56|465.62|463.22|0
1635187150000|2021-10-25 18:39:10|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635187160000|2021-10-25 18:39:20|465.79|463.39|465.53|463.13|465.79|463.39|465.53|463.13|0
1635187170000|2021-10-25 18:39:30|465.27|462.87|465.27|462.87|465.44|463.04|465.27|462.87|0
1635187180000|2021-10-25 18:39:40|465.1|462.7|465.1|462.7|465.1|462.7|464.93|462.53|0
1635187190000|2021-10-25 18:39:50|465.27|462.87|465.1|462.7|465.27|462.87|465.1|462.7|0
1635187200000|2021-10-25 18:40:00|464.93|462.53|465.27|462.87|465.27|462.87|464.93|462.53|0
1635187210000|2021-10-25 18:40:10|465.1|462.7|465.27|462.87|465.27|462.87|465.1|462.7|0
1635187220000|2021-10-25 18:40:20|465.1|462.7|464.76|462.36|465.1|462.7|464.76|462.36|0
1635187230000|2021-10-25 18:40:30|464.59|462.19|464.93|462.53|464.93|462.53|464.59|462.19|0
1635187240000|2021-10-25 18:40:40|464.76|462.36|464.76|462.36|464.76|462.36|464.76|462.36|0
1635187250000|2021-10-25 18:40:50|464.93|462.53|465.27|462.87|465.27|462.87|464.93|462.53|0
1635187260000|2021-10-25 18:41:00|465.18|462.78|465.1|462.7|465.27|462.87|465.1|462.7|0
1635187270000|2021-10-25 18:41:10|465.27|462.87|465.62|463.22|465.62|463.22|465.27|462.87|0
1635187280000|2021-10-25 18:41:20|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635187290000|2021-10-25 18:41:30|465.44|463.04|465.27|462.87|465.44|463.04|465.27|462.87|0
1635187300000|2021-10-25 18:41:40|465.1|462.7|464.93|462.53|465.1|462.7|464.93|462.53|0
1635187310000|2021-10-25 18:41:50|464.59|462.19|464.93|462.53|464.93|462.53|464.59|462.19|0
1635187320000|2021-10-25 18:42:00|464.76|462.36|464.76|462.36|464.93|462.53|464.76|462.36|0
1635187330000|2021-10-25 18:42:10|464.93|462.53|464.93|462.53|465.1|462.7|464.93|462.53|0
1635187340000|2021-10-25 18:42:20|465.1|462.7|464.93|462.53|465.1|462.7|464.93|462.53|0
1635187350000|2021-10-25 18:42:30|464.76|462.36|464.93|462.53|464.93|462.53|464.76|462.36|0
1635187360000|2021-10-25 18:42:40|464.76|462.36|464.76|462.36|464.76|462.36|464.76|462.36|0
1635187370000|2021-10-25 18:42:50|464.59|462.19|464.59|462.19|464.59|462.19|464.59|462.19|0
1635187380000|2021-10-25 18:43:00|464.42|462.02|464.59|462.19|464.59|462.19|464.42|462.02|0
1635187390000|2021-10-25 18:43:10|464.42|462.02|464.24|461.84|464.42|462.02|464.24|461.84|0
1635187400000|2021-10-25 18:43:20|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1635187410000|2021-10-25 18:43:30|464.24|461.84|464.24|461.84|464.24|461.84|464.07|461.67|0
1635187420000|2021-10-25 18:43:40|464.42|462.02|464.07|461.67|464.42|462.02|464.07|461.67|0
1635187430000|2021-10-25 18:43:50|464.24|461.84|464.24|461.84|464.42|462.02|464.24|461.84|0
1635187440000|2021-10-25 18:44:00|464.42|462.02|464.42|462.02|464.42|462.02|464.42|462.02|0
1635187450000|2021-10-25 18:44:10|464.59|462.19|464.24|461.84|464.59|462.19|464.24|461.84|0
1635187460000|2021-10-25 18:44:20|464.42|462.02|464.24|461.84|464.42|462.02|464.24|461.84|0
1635187470000|2021-10-25 18:44:30|464.42|462.02|464.42|462.02|464.42|462.02|464.24|461.84|0
1635187490000|2021-10-25 18:44:50|464.24|461.84|464.42|462.02|464.42|462.02|464.24|461.84|0
1635187500000|2021-10-25 18:45:00|464.24|461.84|464.07|461.67|464.24|461.84|464.07|461.67|0
1635187510000|2021-10-25 18:45:10|464.16|461.76|464.24|461.84|464.24|461.84|464.16|461.76|0
1635187520000|2021-10-25 18:45:20|464.07|461.67|464.42|462.02|464.42|462.02|464.07|461.67|0
1635187530000|2021-10-25 18:45:30|464.59|462.19|464.42|462.02|464.59|462.19|464.42|462.02|0
1635187540000|2021-10-25 18:45:40|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1635187550000|2021-10-25 18:45:50|464.07|461.67|464.24|461.84|464.41|462.01|464.07|461.67|0
1635187560000|2021-10-25 18:46:00|464.07|461.67|464.24|461.84|464.24|461.84|464.07|461.67|0
1635187570000|2021-10-25 18:46:10|464.41|462.01|464.5|462.1|464.59|462.19|464.41|462.01|0
1635187580000|2021-10-25 18:46:20|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1635187590000|2021-10-25 18:46:30|464.07|461.67|464.07|461.67|464.24|461.84|464.07|461.67|0
1635187600000|2021-10-25 18:46:40|463.9|461.5|463.9|461.5|463.9|461.5|463.9|461.5|0
1635187610000|2021-10-25 18:46:50|464.07|461.67|464.24|461.84|464.24|461.84|464.07|461.67|0
1635187620000|2021-10-25 18:47:00|464.07|461.67|463.9|461.5|464.07|461.67|463.9|461.5|0
1635187630000|2021-10-25 18:47:10|464.07|461.67|464.07|461.67|464.07|461.67|463.9|461.5|0
1635187640000|2021-10-25 18:47:20|463.9|461.5|463.9|461.5|464.07|461.67|463.9|461.5|0
1635187650000|2021-10-25 18:47:30|463.73|461.33|463.73|461.33|463.73|461.33|463.56|461.16|0
1635187660000|2021-10-25 18:47:40|463.56|461.16|463.73|461.33|463.73|461.33|463.56|461.16|0
1635187670000|2021-10-25 18:47:50|463.56|461.16|463.56|461.16|463.73|461.33|463.56|461.16|0
1635187680000|2021-10-25 18:48:00|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1635187690000|2021-10-25 18:48:10|463.56|461.16|463.9|461.5|463.9|461.5|463.56|461.16|0
1635187700000|2021-10-25 18:48:20|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1635187710000|2021-10-25 18:48:30|464.15|461.75|464.24|461.84|464.24|461.84|464.15|461.75|0
1635187740000|2021-10-25 18:49:00|464.41|462.01|464.41|462.01|464.41|462.01|464.24|461.84|0
1635187750000|2021-10-25 18:49:10|464.58|462.18|464.41|462.01|464.58|462.18|464.41|462.01|0
1635187760000|2021-10-25 18:49:20|464.58|462.18|464.24|461.84|464.58|462.18|464.24|461.84|0
1635187770000|2021-10-25 18:49:30|464.15|461.75|464.24|461.84|464.24|461.84|464.07|461.67|0
1635187780000|2021-10-25 18:49:40|464.41|462.01|464.41|462.01|464.58|462.18|464.41|462.01|0
1635187790000|2021-10-25 18:49:50|464.58|462.18|464.58|462.18|464.58|462.18|464.41|462.01|0
1635187800000|2021-10-25 18:50:00|464.41|462.01|464.58|462.18|464.58|462.18|464.41|462.01|0
1635187820000|2021-10-25 18:50:20|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1635187830000|2021-10-25 18:50:30|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1635187840000|2021-10-25 18:50:40|464.76|462.36|464.41|462.01|464.76|462.36|464.41|462.01|0
1635187860000|2021-10-25 18:51:00|464.58|462.18|464.41|462.01|464.58|462.18|464.41|462.01|0
1635187870000|2021-10-25 18:51:10|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1635187880000|2021-10-25 18:51:20|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1635187890000|2021-10-25 18:51:30|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1635187910000|2021-10-25 18:51:50|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1635187920000|2021-10-25 18:52:00|464.15|461.75|464.24|461.84|464.24|461.84|464.15|461.75|0
1635187930000|2021-10-25 18:52:10|464.07|461.67|464.24|461.84|464.24|461.84|464.07|461.67|0
1635187940000|2021-10-25 18:52:20|464.32|461.92|464.32|461.92|464.32|461.92|464.32|461.92|0
1635187950000|2021-10-25 18:52:30|464.41|462.01|464.41|462.01|464.41|462.01|464.24|461.84|0
1635187960000|2021-10-25 18:52:40|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1635187970000|2021-10-25 18:52:50|464.41|462.01|464.41|462.01|464.41|462.01|464.24|461.84|0
1635187980000|2021-10-25 18:53:00|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1635187990000|2021-10-25 18:53:10|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1635188000000|2021-10-25 18:53:20|464.58|462.18|464.75|462.35|464.75|462.35|464.58|462.18|0
1635188020000|2021-10-25 18:53:40|464.93|462.53|464.93|462.53|464.93|462.53|464.93|462.53|0
1635188030000|2021-10-25 18:53:50|465.1|462.7|465.1|462.7|465.1|462.7|464.93|462.53|0
1635188040000|2021-10-25 18:54:00|465.27|462.87|465.1|462.7|465.27|462.87|465.1|462.7|0
1635188050000|2021-10-25 18:54:10|465.27|462.87|465.27|462.87|465.27|462.87|465.27|462.87|0
1635188060000|2021-10-25 18:54:20|465.1|462.7|465.27|462.87|465.27|462.87|465.1|462.7|0
1635188070000|2021-10-25 18:54:30|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1635188080000|2021-10-25 18:54:40|464.92|462.52|464.92|462.52|464.92|462.52|464.92|462.52|0
1635188100000|2021-10-25 18:55:00|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1635188110000|2021-10-25 18:55:10|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1635188120000|2021-10-25 18:55:20|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1635188130000|2021-10-25 18:55:30|464.92|462.52|464.75|462.35|464.92|462.52|464.75|462.35|0
1635188140000|2021-10-25 18:55:40|464.92|462.52|465.01|462.61|465.01|462.61|464.92|462.52|0
1635188150000|2021-10-25 18:55:50|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1635188160000|2021-10-25 18:56:00|464.92|462.52|464.92|462.52|464.92|462.52|464.92|462.52|0
1635188170000|2021-10-25 18:56:10|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1635188200000|2021-10-25 18:56:40|464.92|462.52|464.92|462.52|464.92|462.52|464.92|462.52|0
1635188210000|2021-10-25 18:56:50|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1635188220000|2021-10-25 18:57:00|464.92|462.52|464.92|462.52|464.92|462.52|464.92|462.52|0
1635188230000|2021-10-25 18:57:10|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1635188240000|2021-10-25 18:57:20|465.18|462.78|465.27|462.87|465.27|462.87|465.18|462.78|0
1635188250000|2021-10-25 18:57:30|465.09|462.69|465.09|462.69|465.27|462.87|465.09|462.69|0
1635188260000|2021-10-25 18:57:40|464.92|462.52|464.58|462.18|464.92|462.52|464.58|462.18|0
1635188270000|2021-10-25 18:57:50|464.75|462.35|464.92|462.52|464.92|462.52|464.75|462.35|0
1635188280000|2021-10-25 18:58:00|464.75|462.35|464.92|462.52|464.92|462.52|464.75|462.35|0
1635188290000|2021-10-25 18:58:10|465.09|462.69|464.92|462.52|465.09|462.69|464.92|462.52|0
1635188310000|2021-10-25 18:58:30|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1635188320000|2021-10-25 18:58:40|464.58|462.18|464.58|462.18|464.75|462.35|464.58|462.18|0
1635188330000|2021-10-25 18:58:50|464.24|461.84|464.24|461.84|464.24|461.84|464.07|461.67|0
1635188340000|2021-10-25 18:59:00|464.41|462.01|464.07|461.67|464.41|462.01|464.07|461.67|0
1635188350000|2021-10-25 18:59:10|464.24|461.84|464.07|461.67|464.24|461.84|464.07|461.67|0
1635188370000|2021-10-25 18:59:30|464.24|461.84|464.41|462.01|464.41|462.01|464.24|461.84|0
1635188380000|2021-10-25 18:59:40|464.58|462.18|464.58|462.18|464.75|462.35|464.58|462.18|0
1635188390000|2021-10-25 18:59:50|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1635188400000|2021-10-25 19:00:00|464.24|461.84|464.58|462.18|464.58|462.18|464.24|461.84|0
1635188410000|2021-10-25 19:00:10|464.75|462.35|464.75|462.35|464.75|462.35|464.58|462.18|0
1635188420000|2021-10-25 19:00:20|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1635188430000|2021-10-25 19:00:30|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1635188440000|2021-10-25 19:00:40|464.58|462.18|464.58|462.18|464.58|462.18|464.41|462.01|0
1635188450000|2021-10-25 19:00:50|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1635188460000|2021-10-25 19:01:00|464.41|462.01|464.24|461.84|464.58|462.18|464.24|461.84|0
1635188470000|2021-10-25 19:01:10|464.41|462.01|463.9|461.5|464.41|462.01|463.9|461.5|0
1635188480000|2021-10-25 19:01:20|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1635188490000|2021-10-25 19:01:30|463.9|461.5|463.9|461.5|464.07|461.67|463.9|461.5|0
1635188500000|2021-10-25 19:01:40|464.07|461.67|464.41|462.01|464.41|462.01|464.07|461.67|0
1635188510000|2021-10-25 19:01:50|464.58|462.18|464.41|462.01|464.58|462.18|464.41|462.01|0
1635188520000|2021-10-25 19:02:00|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1635188530000|2021-10-25 19:02:10|464.07|461.67|464.24|461.84|464.24|461.84|464.07|461.67|0
1635188540000|2021-10-25 19:02:20|464.07|461.67|464.07|461.67|464.24|461.84|464.07|461.67|0
1635188550000|2021-10-25 19:02:30|464.24|461.84|464.07|461.67|464.24|461.84|464.07|461.67|0
1635188560000|2021-10-25 19:02:40|464.24|461.84|464.24|461.84|464.24|461.84|464.07|461.67|0
1635188570000|2021-10-25 19:02:50|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1635188580000|2021-10-25 19:03:00|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1635188590000|2021-10-25 19:03:10|464.07|461.67|464.24|461.84|464.24|461.84|464.07|461.67|0
1635188600000|2021-10-25 19:03:20|464.41|462.01|464.41|462.01|464.41|462.01|464.24|461.84|0
1635188620000|2021-10-25 19:03:40|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1635188630000|2021-10-25 19:03:50|464.41|462.01|464.58|462.18|464.58|462.18|464.41|462.01|0
1635188640000|2021-10-25 19:04:00|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1635188650000|2021-10-25 19:04:10|464.24|461.84|464.24|461.84|464.24|461.84|464.07|461.67|0
1635188670000|2021-10-25 19:04:30|464.07|461.67|464.41|462.01|464.41|462.01|464.07|461.67|0
1635188690000|2021-10-25 19:04:50|464.58|462.18|464.41|462.01|464.58|462.18|464.41|462.01|0
1635188710000|2021-10-25 19:05:10|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1635188720000|2021-10-25 19:05:20|464.75|462.35|464.92|462.52|464.92|462.52|464.75|462.35|0
1635188730000|2021-10-25 19:05:30|464.75|462.35|464.92|462.52|464.92|462.52|464.75|462.35|0
1635188740000|2021-10-25 19:05:40|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1635188750000|2021-10-25 19:05:50|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1635188760000|2021-10-25 19:06:00|464.75|462.35|464.58|462.18|464.75|462.35|464.58|462.18|0
1635188770000|2021-10-25 19:06:10|464.75|462.35|464.58|462.18|464.75|462.35|464.58|462.18|0
1635188780000|2021-10-25 19:06:20|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1635188790000|2021-10-25 19:06:30|464.06|461.66|464.24|461.84|464.24|461.84|464.06|461.66|0
1635188800000|2021-10-25 19:06:40|464.06|461.66|464.06|461.66|464.06|461.66|464.06|461.66|0
1635188810000|2021-10-25 19:06:50|464.24|461.84|464.15|461.75|464.24|461.84|464.15|461.75|0
1635188820000|2021-10-25 19:07:00|464.06|461.66|464.06|461.66|464.24|461.84|464.06|461.66|0
1635188830000|2021-10-25 19:07:10|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1635188840000|2021-10-25 19:07:20|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1635188850000|2021-10-25 19:07:30|464.41|462.01|464.41|462.01|464.41|462.01|464.24|461.84|0
1635188860000|2021-10-25 19:07:40|464.32|461.92|464.06|461.66|464.32|461.92|464.06|461.66|0
1635188880000|2021-10-25 19:08:00|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1635188890000|2021-10-25 19:08:10|464.06|461.66|463.89|461.49|464.06|461.66|463.89|461.49|0
1635188900000|2021-10-25 19:08:20|463.72|461.32|463.89|461.49|463.89|461.49|463.72|461.32|0
1635188910000|2021-10-25 19:08:30|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1635188920000|2021-10-25 19:08:40|463.89|461.49|463.72|461.32|463.89|461.49|463.72|461.32|0
1635188940000|2021-10-25 19:09:00|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1635188950000|2021-10-25 19:09:10|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1635188960000|2021-10-25 19:09:20|463.89|461.49|463.72|461.32|463.89|461.49|463.72|461.32|0
1635188970000|2021-10-25 19:09:30|463.89|461.49|463.72|461.32|463.89|461.49|463.72|461.32|0
1635188980000|2021-10-25 19:09:40|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1635188990000|2021-10-25 19:09:50|463.97|461.57|463.89|461.49|463.97|461.57|463.89|461.49|0
1635189000000|2021-10-25 19:10:00|464.06|461.66|464.06|461.66|464.06|461.66|464.06|461.66|0
1635189010000|2021-10-25 19:10:10|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1635189020000|2021-10-25 19:10:20|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1635189030000|2021-10-25 19:10:30|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1635189040000|2021-10-25 19:10:40|463.72|461.32|463.89|461.49|463.89|461.49|463.72|461.32|0
1635189060000|2021-10-25 19:11:00|464.06|461.66|463.89|461.49|464.06|461.66|463.89|461.49|0
1635189070000|2021-10-25 19:11:10|463.72|461.32|463.89|461.49|463.89|461.49|463.72|461.32|0
1635189080000|2021-10-25 19:11:20|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1635189090000|2021-10-25 19:11:30|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1635189100000|2021-10-25 19:11:40|463.72|461.32|463.55|461.15|463.72|461.32|463.55|461.15|0
1635189110000|2021-10-25 19:11:50|463.38|460.98|463.46|461.06|463.46|461.06|463.38|460.98|0
1635189120000|2021-10-25 19:12:00|463.38|460.98|463.21|460.81|463.38|460.98|463.21|460.81|0
1635189130000|2021-10-25 19:12:10|463.38|460.98|463.21|460.81|463.38|460.98|463.21|460.81|0
1635189140000|2021-10-25 19:12:20|463.38|460.98|463.21|460.81|463.38|460.98|463.21|460.81|0
1635189150000|2021-10-25 19:12:30|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1635189160000|2021-10-25 19:12:40|463.21|460.81|463.38|460.98|463.38|460.98|463.21|460.81|0
1635189170000|2021-10-25 19:12:50|463.29|460.89|463.21|460.81|463.29|460.89|463.21|460.81|0
1635189180000|2021-10-25 19:13:00|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1635189200000|2021-10-25 19:13:20|463.55|461.15|463.55|461.15|463.55|461.15|463.55|461.15|0
1635189220000|2021-10-25 19:13:40|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1635189230000|2021-10-25 19:13:50|463.55|461.15|463.55|461.15|463.63|461.23|463.55|461.15|0
1635189250000|2021-10-25 19:14:10|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1635189260000|2021-10-25 19:14:20|463.55|461.15|463.38|460.98|463.55|461.15|463.38|460.98|0
1635189270000|2021-10-25 19:14:30|463.55|461.15|463.55|461.15|463.55|461.15|463.55|461.15|0
1635189280000|2021-10-25 19:14:40|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1635189310000|2021-10-25 19:15:10|463.21|460.81|463.21|460.81|463.21|460.81|463.21|460.81|0
1635189320000|2021-10-25 19:15:20|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1635189330000|2021-10-25 19:15:30|462.69|460.29|462.86|460.46|462.86|460.46|462.69|460.29|0
1635189340000|2021-10-25 19:15:40|463.04|460.64|462.86|460.46|463.04|460.64|462.86|460.46|0
1635189350000|2021-10-25 19:15:50|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1635189360000|2021-10-25 19:16:00|462.86|460.46|463.04|460.64|463.04|460.64|462.86|460.46|0
1635189370000|2021-10-25 19:16:10|463.03|460.63|463.21|460.81|463.38|460.98|463.03|460.63|0
1635189380000|2021-10-25 19:16:20|463.03|460.63|463.21|460.81|463.21|460.81|463.03|460.63|0
1635189390000|2021-10-25 19:16:30|463.03|460.63|462.86|460.46|463.03|460.63|462.86|460.46|0
1635189400000|2021-10-25 19:16:40|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1635189410000|2021-10-25 19:16:50|462.86|460.46|463.03|460.63|463.03|460.63|462.86|460.46|0
1635189420000|2021-10-25 19:17:00|463.21|460.81|463.38|460.98|463.38|460.98|463.21|460.81|0
1635189450000|2021-10-25 19:17:30|463.21|460.81|463.38|460.98|463.38|460.98|463.21|460.81|0
1635189460000|2021-10-25 19:17:40|463.55|461.15|463.72|461.32|463.72|461.32|463.55|461.15|0
1635189480000|2021-10-25 19:18:00|463.55|461.15|463.72|461.32|463.72|461.32|463.55|461.15|0
1635189490000|2021-10-25 19:18:10|463.89|461.49|463.72|461.32|463.89|461.49|463.72|461.32|0
1635189500000|2021-10-25 19:18:20|463.89|461.49|463.72|461.32|463.89|461.49|463.72|461.32|0
1635189510000|2021-10-25 19:18:30|463.55|461.15|463.55|461.15|463.55|461.15|463.55|461.15|0
1635189520000|2021-10-25 19:18:40|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1635189530000|2021-10-25 19:18:50|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1635189540000|2021-10-25 19:19:00|463.72|461.32|463.55|461.15|463.72|461.32|463.55|461.15|0
1635189550000|2021-10-25 19:19:10|463.38|460.98|463.38|460.98|463.55|461.15|463.38|460.98|0
1635189560000|2021-10-25 19:19:20|463.2|460.8|463.38|460.98|463.38|460.98|463.2|460.8|0
1635189570000|2021-10-25 19:19:30|463.46|461.06|463.38|460.98|463.46|461.06|463.38|460.98|0
1635189580000|2021-10-25 19:19:40|463.2|460.8|463.2|460.8|463.38|460.98|463.2|460.8|0
1635189590000|2021-10-25 19:19:50|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1635189600000|2021-10-25 19:20:00|463.2|460.8|463.2|460.8|463.2|460.8|463.03|460.63|0
1635189610000|2021-10-25 19:20:10|463.38|460.98|463.63|461.23|463.63|461.23|463.2|460.8|0
1635189620000|2021-10-25 19:20:20|463.55|461.15|463.38|460.98|463.55|461.15|463.38|460.98|0
1635189630000|2021-10-25 19:20:30|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1635189640000|2021-10-25 19:20:40|463.2|460.8|463.2|460.8|463.2|460.8|463.2|460.8|0
1635189650000|2021-10-25 19:20:50|463.03|460.63|463.03|460.63|463.2|460.8|463.03|460.63|0
1635189660000|2021-10-25 19:21:00|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1635189670000|2021-10-25 19:21:10|463.12|460.72|463.2|460.8|463.2|460.8|463.03|460.63|0
1635189680000|2021-10-25 19:21:20|463.03|460.63|463.2|460.8|463.2|460.8|463.03|460.63|0
1635189690000|2021-10-25 19:21:30|463.03|460.63|463.2|460.8|463.2|460.8|463.03|460.63|0
1635189700000|2021-10-25 19:21:40|463.03|460.63|462.86|460.46|463.03|460.63|462.86|460.46|0
1635189710000|2021-10-25 19:21:50|462.69|460.29|462.86|460.46|462.86|460.46|462.69|460.29|0
1635189720000|2021-10-25 19:22:00|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1635189730000|2021-10-25 19:22:10|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1635189740000|2021-10-25 19:22:20|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1635189750000|2021-10-25 19:22:30|462.52|460.12|462.52|460.12|462.52|460.12|462.35|459.95|0
1635189760000|2021-10-25 19:22:40|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1635189770000|2021-10-25 19:22:50|461.92|459.52|462.01|459.61|462.01|459.61|461.92|459.52|0
1635189780000|2021-10-25 19:23:00|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1635189790000|2021-10-25 19:23:10|462.01|459.61|461.84|459.44|462.01|459.61|461.84|459.44|0
1635189800000|2021-10-25 19:23:20|462.01|459.61|461.84|459.44|462.01|459.61|461.84|459.44|0
1635189810000|2021-10-25 19:23:30|462.01|459.61|461.84|459.44|462.01|459.61|461.84|459.44|0
1635189820000|2021-10-25 19:23:40|462.01|459.61|462.01|459.61|462.01|459.61|462.01|459.61|0
1635189830000|2021-10-25 19:23:50|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1635189840000|2021-10-25 19:24:00|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1635189850000|2021-10-25 19:24:10|461.84|459.44|462.01|459.61|462.01|459.61|461.84|459.44|0
1635189860000|2021-10-25 19:24:20|461.84|459.44|461.84|459.44|461.84|459.44|461.84|459.44|0
1635189880000|2021-10-25 19:24:40|461.67|459.27|461.84|459.44|461.84|459.44|461.67|459.27|0
1635189890000|2021-10-25 19:24:50|461.67|459.27|461.84|459.44|461.84|459.44|461.67|459.27|0
1635189900000|2021-10-25 19:25:00|461.67|459.27|462.01|459.61|462.01|459.61|461.67|459.27|0
1635189910000|2021-10-25 19:25:10|462.18|459.78|462.18|459.78|462.18|459.78|462.01|459.61|0
1635189920000|2021-10-25 19:25:20|462.01|459.61|462.18|459.78|462.18|459.78|462.01|459.61|0
1635189930000|2021-10-25 19:25:30|462.01|459.61|462.01|459.61|462.01|459.61|462.01|459.61|0
1635189960000|2021-10-25 19:26:00|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1635189980000|2021-10-25 19:26:20|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1635190000000|2021-10-25 19:26:40|462.01|459.61|462.01|459.61|462.01|459.61|462.01|459.61|0
1635190020000|2021-10-25 19:27:00|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1635190030000|2021-10-25 19:27:10|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1635190050000|2021-10-25 19:27:30|462.35|459.95|462.52|460.12|462.52|460.12|462.35|459.95|0
1635190070000|2021-10-25 19:27:50|462.69|460.29|462.86|460.46|462.86|460.46|462.69|460.29|0
1635190080000|2021-10-25 19:28:00|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1635190100000|2021-10-25 19:28:20|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1635190110000|2021-10-25 19:28:30|463.03|460.63|463.2|460.8|463.2|460.8|463.03|460.63|0
1635190120000|2021-10-25 19:28:40|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1635190130000|2021-10-25 19:28:50|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1635190140000|2021-10-25 19:29:00|463.2|460.8|463.03|460.63|463.2|460.8|463.03|460.63|0
1635190150000|2021-10-25 19:29:10|463.2|460.8|463.2|460.8|463.2|460.8|463.2|460.8|0
1635190180000|2021-10-25 19:29:40|463.03|460.63|463.54|461.14|463.54|461.14|463.03|460.63|0
1635190190000|2021-10-25 19:29:50|463.71|461.31|463.88|461.48|463.88|461.48|463.71|461.31|0
1635190200000|2021-10-25 19:30:00|463.71|461.31|463.88|461.48|463.88|461.48|463.54|461.14|0
1635190210000|2021-10-25 19:30:10|463.71|461.31|463.54|461.14|463.71|461.31|463.54|461.14|0
1635190220000|2021-10-25 19:30:20|463.71|461.31|463.37|460.97|463.71|461.31|463.37|460.97|0
1635190230000|2021-10-25 19:30:30|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1635190240000|2021-10-25 19:30:40|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1635190260000|2021-10-25 19:31:00|463.2|460.8|463.2|460.8|463.2|460.8|463.2|460.8|0
1635190270000|2021-10-25 19:31:10|463.03|460.63|462.86|460.46|463.03|460.63|462.69|460.29|0
1635190280000|2021-10-25 19:31:20|462.69|460.29|462.69|460.29|462.86|460.46|462.69|460.29|0
1635190290000|2021-10-25 19:31:30|462.94|460.54|463.03|460.63|463.03|460.63|462.94|460.54|0
1635190300000|2021-10-25 19:31:40|462.86|460.46|462.35|459.95|462.86|460.46|462.35|459.95|0
1635190310000|2021-10-25 19:31:50|462.52|460.12|462.52|460.12|462.52|460.12|462.52|460.12|0
1635190320000|2021-10-25 19:32:00|462.35|459.95|462.52|460.12|462.52|460.12|462.35|459.95|0
1635190330000|2021-10-25 19:32:10|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1635190340000|2021-10-25 19:32:20|462.52|460.12|462.52|460.12|462.52|460.12|462.52|460.12|0
1635190350000|2021-10-25 19:32:30|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1635190360000|2021-10-25 19:32:40|462.52|460.12|462.52|460.12|462.69|460.29|462.52|460.12|0
1635190370000|2021-10-25 19:32:50|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1635190380000|2021-10-25 19:33:00|462.52|460.12|462.86|460.46|462.86|460.46|462.52|460.12|0
1635190390000|2021-10-25 19:33:10|462.69|460.29|462.86|460.46|462.86|460.46|462.69|460.29|0
1635190400000|2021-10-25 19:33:20|462.69|460.29|462.86|460.46|462.86|460.46|462.69|460.29|0
1635190410000|2021-10-25 19:33:30|463.03|460.63|463.03|460.63|463.03|460.63|462.94|460.54|0
1635190420000|2021-10-25 19:33:40|463.2|460.8|463.2|460.8|463.2|460.8|463.11|460.71|0
1635190430000|2021-10-25 19:33:50|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1635190450000|2021-10-25 19:34:10|463.2|460.8|463.2|460.8|463.2|460.8|463.2|460.8|0
1635190460000|2021-10-25 19:34:20|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1635190470000|2021-10-25 19:34:30|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1635190480000|2021-10-25 19:34:40|462.94|460.54|463.03|460.63|463.03|460.63|462.94|460.54|0
1635190490000|2021-10-25 19:34:50|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1635190500000|2021-10-25 19:35:00|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1635190510000|2021-10-25 19:35:10|463.2|460.8|463.2|460.8|463.2|460.8|463.2|460.8|0
1635190520000|2021-10-25 19:35:20|463.03|460.63|463.2|460.8|463.2|460.8|463.03|460.63|0
1635190530000|2021-10-25 19:35:30|463.37|460.97|463.03|460.63|463.37|460.97|463.03|460.63|0
1635190540000|2021-10-25 19:35:40|462.86|460.46|462.69|460.29|462.86|460.46|462.69|460.29|0
1635190550000|2021-10-25 19:35:50|462.86|460.46|462.69|460.29|462.86|460.46|462.69|460.29|0
1635190560000|2021-10-25 19:36:00|462.51|460.11|462.51|460.11|462.69|460.29|462.51|460.11|0
1635190570000|2021-10-25 19:36:10|462.34|459.94|462.69|460.29|462.69|460.29|462.34|459.94|0
1635190580000|2021-10-25 19:36:20|462.51|460.11|462.51|460.11|462.69|460.29|462.51|460.11|0
1635190590000|2021-10-25 19:36:30|462.69|460.29|462.51|460.11|462.69|460.29|462.51|460.11|0
1635190600000|2021-10-25 19:36:40|462.69|460.29|462.69|460.29|462.69|460.29|462.51|460.11|0
1635190610000|2021-10-25 19:36:50|462.86|460.46|462.68|460.28|462.86|460.46|462.68|460.28|0
1635190620000|2021-10-25 19:37:00|462.51|460.11|463.03|460.63|463.03|460.63|462.51|460.11|0
1635190640000|2021-10-25 19:37:20|463.2|460.8|462.86|460.46|463.2|460.8|462.86|460.46|0
1635190650000|2021-10-25 19:37:30|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1635190660000|2021-10-25 19:37:40|462.86|460.46|462.86|460.46|463.03|460.63|462.86|460.46|0
1635190670000|2021-10-25 19:37:50|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1635190680000|2021-10-25 19:38:00|463.2|460.8|463.2|460.8|463.2|460.8|463.03|460.63|0
1635190690000|2021-10-25 19:38:10|463.03|460.63|463.2|460.8|463.2|460.8|463.03|460.63|0
1635190700000|2021-10-25 19:38:20|463.37|460.97|463.37|460.97|463.37|460.97|463.2|460.8|0
1635190710000|2021-10-25 19:38:30|463.2|460.8|463.37|460.97|463.37|460.97|463.2|460.8|0
1635190720000|2021-10-25 19:38:40|463.2|460.8|463.2|460.8|463.2|460.8|463.2|460.8|0
1635190730000|2021-10-25 19:38:50|463.37|460.97|463.37|460.97|463.37|460.97|463.2|460.8|0
1635190740000|2021-10-25 19:39:00|463.2|460.8|463.37|460.97|463.37|460.97|463.2|460.8|0
1635190750000|2021-10-25 19:39:10|463.2|460.8|463.37|460.97|463.37|460.97|463.2|460.8|0
1635190760000|2021-10-25 19:39:20|463.2|460.8|463.2|460.8|463.2|460.8|463.2|460.8|0
1635190770000|2021-10-25 19:39:30|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1635190780000|2021-10-25 19:39:40|463.2|460.8|463.54|461.14|463.54|461.14|463.2|460.8|0
1635190800000|2021-10-25 19:40:00|463.37|460.97|463.2|460.8|463.37|460.97|463.2|460.8|0
1635190810000|2021-10-25 19:40:10|463.37|460.97|463.54|461.14|463.54|461.14|463.37|460.97|0
1635190820000|2021-10-25 19:40:20|463.71|461.31|463.88|461.48|463.88|461.48|463.71|461.31|0
1635190830000|2021-10-25 19:40:30|463.71|461.31|463.88|461.48|463.88|461.48|463.71|461.31|0
1635190840000|2021-10-25 19:40:40|463.79|461.39|463.71|461.31|463.79|461.39|463.71|461.31|0
1635190850000|2021-10-25 19:40:50|463.88|461.48|463.71|461.31|463.88|461.48|463.71|461.31|0
1635190860000|2021-10-25 19:41:00|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1635190870000|2021-10-25 19:41:10|463.37|460.97|463.54|461.14|463.54|461.14|463.37|460.97|0
1635190880000|2021-10-25 19:41:20|463.37|460.97|463.37|460.97|463.54|461.14|463.37|460.97|0
1635190890000|2021-10-25 19:41:30|463.28|460.88|463.37|460.97|463.37|460.97|463.28|460.88|0
1635190900000|2021-10-25 19:41:40|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1635190910000|2021-10-25 19:41:50|463.71|461.31|463.88|461.48|463.96|461.56|463.71|461.31|0
1635190920000|2021-10-25 19:42:00|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1635190930000|2021-10-25 19:42:10|463.88|461.48|463.71|461.31|463.88|461.48|463.71|461.31|0
1635190940000|2021-10-25 19:42:20|463.54|461.14|463.71|461.31|463.71|461.31|463.54|461.14|0
1635190950000|2021-10-25 19:42:30|463.54|461.14|463.71|461.31|463.88|461.48|463.54|461.14|0
1635190960000|2021-10-25 19:42:40|463.54|461.14|463.37|460.97|463.54|461.14|463.37|460.97|0
1635190970000|2021-10-25 19:42:50|463.02|460.62|462.85|460.45|463.2|460.8|462.85|460.45|0
1635190980000|2021-10-25 19:43:00|462.76|460.36|462.85|460.45|462.85|460.45|462.76|460.36|0
1635190990000|2021-10-25 19:43:10|463.02|460.62|463.02|460.62|463.02|460.62|463.02|460.62|0
1635191000000|2021-10-25 19:43:20|462.85|460.45|462.85|460.45|463.02|460.62|462.85|460.45|0
1635191010000|2021-10-25 19:43:30|463.02|460.62|463.02|460.62|463.02|460.62|463.02|460.62|0
1635191040000|2021-10-25 19:44:00|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1635191060000|2021-10-25 19:44:20|463.28|460.88|463.19|460.79|463.37|460.97|463.19|460.79|0
1635191070000|2021-10-25 19:44:30|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1635191080000|2021-10-25 19:44:40|463.54|461.14|463.37|460.97|463.54|461.14|463.37|460.97|0
1635191090000|2021-10-25 19:44:50|463.54|461.14|463.37|460.97|463.54|461.14|463.37|460.97|0
1635191100000|2021-10-25 19:45:00|463.19|460.79|462.85|460.45|463.19|460.79|462.68|460.28|0
1635191110000|2021-10-25 19:45:10|463.02|460.62|463.02|460.62|463.02|460.62|462.85|460.45|0
1635191120000|2021-10-25 19:45:20|463.19|460.79|463.19|460.79|463.19|460.79|463.19|460.79|0
1635191130000|2021-10-25 19:45:30|463.37|460.97|463.02|460.62|463.37|460.97|463.02|460.62|0
1635191160000|2021-10-25 19:46:00|463.19|460.79|463.02|460.62|463.19|460.79|463.02|460.62|0
1635191170000|2021-10-25 19:46:10|462.85|460.45|462.85|460.45|463.02|460.62|462.85|460.45|0
1635191180000|2021-10-25 19:46:20|462.68|460.28|462.68|460.28|462.68|460.28|462.51|460.11|0
1635191190000|2021-10-25 19:46:30|462.51|460.11|462.51|460.11|462.51|460.11|462.51|460.11|0
1635191200000|2021-10-25 19:46:40|462.34|459.94|462.17|459.77|462.34|459.94|462.17|459.77|0
1635191210000|2021-10-25 19:46:50|462.34|459.94|462.34|459.94|462.34|459.94|462.17|459.77|0
1635191220000|2021-10-25 19:47:00|462.51|460.11|462.42|460.02|462.51|460.11|462.42|460.02|0
1635191230000|2021-10-25 19:47:10|462.34|459.94|462.34|459.94|462.34|459.94|462.34|459.94|0
1635191240000|2021-10-25 19:47:20|462|459.6|462.17|459.77|462.17|459.77|462|459.6|0
1635191250000|2021-10-25 19:47:30|462.34|459.94|462.51|460.11|462.51|460.11|462.34|459.94|0
1635191260000|2021-10-25 19:47:40|462.34|459.94|462.51|460.11|462.51|460.11|462.34|459.94|0
1635191270000|2021-10-25 19:47:50|462.34|459.94|462.34|459.94|462.34|459.94|462.17|459.77|0
1635191280000|2021-10-25 19:48:00|462.17|459.77|462.17|459.77|462.34|459.94|462.17|459.77|0
1635191290000|2021-10-25 19:48:10|462.34|459.94|462.34|459.94|462.34|459.94|462.17|459.77|0
1635191300000|2021-10-25 19:48:20|462.51|460.11|462.68|460.28|462.68|460.28|462.51|460.11|0
1635191310000|2021-10-25 19:48:30|462.51|460.11|462|459.6|462.51|460.11|462|459.6|0
1635191320000|2021-10-25 19:48:40|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1635191340000|2021-10-25 19:49:00|462.34|459.94|462.34|459.94|462.34|459.94|462.34|459.94|0
1635191350000|2021-10-25 19:49:10|462.17|459.77|462|459.6|462.17|459.77|462|459.6|0
1635191360000|2021-10-25 19:49:20|462.17|459.77|462.34|459.94|462.34|459.94|462.17|459.77|0
1635191370000|2021-10-25 19:49:30|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1635191380000|2021-10-25 19:49:40|462.34|459.94|462.51|460.11|462.51|460.11|462.34|459.94|0
1635191390000|2021-10-25 19:49:50|462.68|460.28|462.51|460.11|462.68|460.28|462.51|460.11|0
1635191400000|2021-10-25 19:50:00|462.85|460.45|462.85|460.45|462.85|460.45|462.68|460.28|0
1635191410000|2021-10-25 19:50:10|463.02|460.62|463.19|460.79|463.19|460.79|463.02|460.62|0
1635191420000|2021-10-25 19:50:20|463.02|460.62|463.1|460.7|463.19|460.79|463.02|460.62|0
1635191430000|2021-10-25 19:50:30|463.19|460.79|462.68|460.28|463.19|460.79|462.68|460.28|0
1635191440000|2021-10-25 19:50:40|462.51|460.11|462.68|460.28|462.68|460.28|462.51|460.11|0
1635191450000|2021-10-25 19:50:50|462.51|460.11|462.51|460.11|462.51|460.11|462.51|460.11|0
1635191460000|2021-10-25 19:51:00|462.34|459.94|462.51|460.11|462.51|460.11|462.34|459.94|0
1635191470000|2021-10-25 19:51:10|462.34|459.94|462.34|459.94|462.51|460.11|462.34|459.94|0
1635191480000|2021-10-25 19:51:20|462.51|460.11|462.42|460.02|462.51|460.11|462.42|460.02|0
1635191490000|2021-10-25 19:51:30|462.51|460.11|462.34|459.94|462.51|460.11|462.34|459.94|0
1635191500000|2021-10-25 19:51:40|462.51|460.11|462.68|460.28|462.68|460.28|462.51|460.11|0
1635191510000|2021-10-25 19:51:50|462.51|460.11|462.17|459.77|462.51|460.11|462.17|459.77|0
1635191520000|2021-10-25 19:52:00|462|459.6|462.34|459.94|462.51|460.11|462|459.6|0
1635191530000|2021-10-25 19:52:10|462|459.6|462.17|459.77|462.17|459.77|462|459.6|0
1635191540000|2021-10-25 19:52:20|462.34|459.94|462.51|460.11|462.51|460.11|462.34|459.94|0
1635191550000|2021-10-25 19:52:30|462.34|459.94|462.85|460.45|462.85|460.45|462.34|459.94|0
1635191560000|2021-10-25 19:52:40|463.02|460.62|463.02|460.62|463.1|460.7|463.02|460.62|0
1635191570000|2021-10-25 19:52:50|462.68|460.28|462.51|460.11|462.68|460.28|462.51|460.11|0
1635191580000|2021-10-25 19:53:00|462.34|459.94|462.34|459.94|462.34|459.94|462.34|459.94|0
1635191590000|2021-10-25 19:53:10|462.51|460.11|462.68|460.28|462.68|460.28|462.51|460.11|0
1635191600000|2021-10-25 19:53:20|462.85|460.45|462.68|460.28|462.85|460.45|462.51|460.11|0
1635191610000|2021-10-25 19:53:30|462.51|460.11|462.51|460.11|462.51|460.11|462.51|460.11|0
1635191620000|2021-10-25 19:53:40|462.34|459.94|462.34|459.94|462.34|459.94|462.17|459.77|0
1635191630000|2021-10-25 19:53:50|462.51|460.11|462.51|460.11|462.51|460.11|462.51|460.11|0
1635191640000|2021-10-25 19:54:00|462.68|460.28|462.85|460.45|462.85|460.45|462.68|460.28|0
1635191650000|2021-10-25 19:54:10|462.68|460.28|462.34|459.94|462.68|460.28|462.34|459.94|0
1635191660000|2021-10-25 19:54:20|462.17|459.77|461.99|459.59|462.17|459.77|461.99|459.59|0
1635191670000|2021-10-25 19:54:30|462.08|459.68|461.99|459.59|462.08|459.68|461.99|459.59|0
1635191680000|2021-10-25 19:54:40|462.17|459.77|461.65|459.25|462.17|459.77|461.65|459.25|0
1635191690000|2021-10-25 19:54:50|461.99|459.59|461.82|459.42|462.17|459.77|461.82|459.42|0
1635191700000|2021-10-25 19:55:00|461.99|459.59|461.48|459.08|461.99|459.59|461.48|459.08|0
1635191710000|2021-10-25 19:55:10|461.65|459.25|461.48|459.08|461.65|459.25|461.48|459.08|0
1635191720000|2021-10-25 19:55:20|461.65|459.25|461.31|458.91|461.65|459.25|461.31|458.91|0
1635191730000|2021-10-25 19:55:30|461.48|459.08|461.31|458.91|461.65|459.25|461.31|458.91|0
1635191740000|2021-10-25 19:55:40|461.48|459.08|461.48|459.08|461.48|459.08|461.31|458.91|0
1635191750000|2021-10-25 19:55:50|461.82|459.42|461.48|459.08|461.82|459.42|461.48|459.08|0
1635191760000|2021-10-25 19:56:00|461.14|458.74|461.14|458.74|461.14|458.74|461.14|458.74|0
1635191770000|2021-10-25 19:56:10|460.97|458.57|460.46|458.06|460.97|458.57|460.46|458.06|0
1635191780000|2021-10-25 19:56:20|460.63|458.23|460.8|458.4|460.8|458.4|460.63|458.23|0
1635191790000|2021-10-25 19:56:30|460.97|458.57|461.31|458.91|461.31|458.91|460.97|458.57|0
1635191800000|2021-10-25 19:56:40|461.48|459.08|461.48|459.08|461.65|459.25|461.48|459.08|0
1635191810000|2021-10-25 19:56:50|461.65|459.25|461.31|458.91|461.65|459.25|461.31|458.91|0
1635191820000|2021-10-25 19:57:00|461.48|459.08|461.48|459.08|461.48|459.08|461.48|459.08|0
1635191830000|2021-10-25 19:57:10|461.65|459.25|461.65|459.25|461.65|459.25|461.48|459.08|0
1635191840000|2021-10-25 19:57:20|461.48|459.08|461.48|459.08|461.48|459.08|461.31|458.91|0
1635191850000|2021-10-25 19:57:30|461.65|459.25|461.99|459.59|461.99|459.59|461.65|459.25|0
1635191860000|2021-10-25 19:57:40|461.82|459.42|461.82|459.42|461.82|459.42|461.65|459.25|0
1635191870000|2021-10-25 19:57:50|461.99|459.59|461.99|459.59|461.99|459.59|461.82|459.42|0
1635191880000|2021-10-25 19:58:00|462.16|459.76|461.65|459.25|462.16|459.76|461.65|459.25|0
1635191890000|2021-10-25 19:58:10|461.82|459.42|461.65|459.25|461.82|459.42|461.65|459.25|0
1635191900000|2021-10-25 19:58:20|461.82|459.42|461.82|459.42|461.99|459.59|461.82|459.42|0
1635191910000|2021-10-25 19:58:30|461.99|459.59|461.82|459.42|461.99|459.59|461.82|459.42|0
1635191920000|2021-10-25 19:58:40|461.99|459.59|461.65|459.25|461.99|459.59|461.65|459.25|0
1635191930000|2021-10-25 19:58:50|461.48|459.08|461.82|459.42|461.82|459.42|461.48|459.08|0
1635191940000|2021-10-25 19:59:00|462.16|459.76|462.68|460.28|462.68|460.28|462.16|459.76|0
1635191950000|2021-10-25 19:59:10|462.85|460.45|462.51|460.11|462.85|460.45|462.51|460.11|0
1635191960000|2021-10-25 19:59:20|462.33|459.93|461.99|459.59|462.33|459.93|461.99|459.59|0
1635191970000|2021-10-25 19:59:30|461.82|459.42|461.65|459.25|461.99|459.59|461.65|459.25|0
1635191980000|2021-10-25 19:59:40|461.48|459.08|461.82|459.42|461.82|459.42|461.48|459.08|0
1635191990000|2021-10-25 19:59:50|461.99|459.59|463.87|461.47|463.87|461.47|461.99|459.59|0
1635192000000|2021-10-25 20:00:00|464.04|461.64|464.04|461.64|464.04|461.64|464.04|461.64|0
1635192010000|2021-10-25 20:00:10|464.56|462.16|464.73|462.33|464.73|462.33|464.56|462.16|0
1635192020000|2021-10-25 20:00:20|464.56|462.16|464.21|461.81|464.56|462.16|464.21|461.81|0
1635192030000|2021-10-25 20:00:30|464.56|462.16|464.21|461.81|464.56|462.16|464.21|461.81|0
1635192040000|2021-10-25 20:00:40|464.39|461.99|464.56|462.16|464.56|462.16|464.39|461.99|0
1635192050000|2021-10-25 20:00:50|464.73|462.33|464.56|462.16|464.73|462.33|464.38|461.98|0
1635192060000|2021-10-25 20:01:00|464.38|461.98|464.21|461.81|464.38|461.98|464.21|461.81|0
1635192070000|2021-10-25 20:01:10|464.04|461.64|463.87|461.47|464.04|461.64|463.87|461.47|0
1635192080000|2021-10-25 20:01:20|463.7|461.3|463.87|461.47|464.04|461.64|463.7|461.3|0
1635192090000|2021-10-25 20:01:30|463.7|461.3|463.7|461.3|463.87|461.47|463.7|461.3|0
1635192100000|2021-10-25 20:01:40|463.53|461.13|463.87|461.47|463.87|461.47|463.53|461.13|0
1635192110000|2021-10-25 20:01:50|463.53|461.13|464.04|461.64|464.04|461.64|463.53|461.13|0
1635192120000|2021-10-25 20:02:00|463.87|461.47|463.87|461.47|463.87|461.47|463.87|461.47|0
1635192130000|2021-10-25 20:02:10|463.7|461.3|463.53|461.13|463.7|461.3|463.53|461.13|0
1635192140000|2021-10-25 20:02:20|463.7|461.3|463.36|460.96|463.7|461.3|463.36|460.96|0
1635192150000|2021-10-25 20:02:30|463.53|461.13|463.7|461.3|463.7|461.3|463.53|461.13|0
1635192160000|2021-10-25 20:02:40|463.87|461.47|463.36|460.96|463.87|461.47|463.36|460.96|0
1635192170000|2021-10-25 20:02:50|463.19|460.79|463.36|460.96|463.36|460.96|463.19|460.79|0
1635192180000|2021-10-25 20:03:00|463.19|460.79|463.36|460.96|463.36|460.96|463.19|460.79|0
1635192200000|2021-10-25 20:03:20|463.19|460.79|463.36|460.96|463.36|460.96|463.19|460.79|0
1635192210000|2021-10-25 20:03:30|463.53|461.13|463.36|460.96|463.53|461.13|463.36|460.96|0
1635192220000|2021-10-25 20:03:40|463.53|461.13|463.19|460.79|463.53|461.13|463.19|460.79|0
1635192240000|2021-10-25 20:04:00|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1635192250000|2021-10-25 20:04:10|463.19|460.79|463.02|460.62|463.19|460.79|463.02|460.62|0
1635192270000|2021-10-25 20:04:30|462.33|459.93|462.16|459.76|462.5|460.1|462.16|459.76|0
1635192280000|2021-10-25 20:04:40|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1635192290000|2021-10-25 20:04:50|462.16|459.76|462.16|459.76|462.16|459.76|461.99|459.59|0
1635192300000|2021-10-25 20:05:00|461.99|459.59|461.14|458.74|461.99|459.59|461.14|458.74|0
1635192310000|2021-10-25 20:05:10|459.94|457.54|459.6|457.2|460.11|457.71|459.6|457.2|0
1635192320000|2021-10-25 20:05:20|460.63|458.23|460.46|458.06|460.97|458.57|460.46|458.06|0
1635192330000|2021-10-25 20:05:30|460.63|458.23|460.11|457.71|460.63|458.23|460.11|457.71|0
1635192340000|2021-10-25 20:05:40|460.28|457.88|460.97|458.57|460.97|458.57|460.28|457.88|0
1635192350000|2021-10-25 20:05:50|461.48|459.08|461.31|458.91|461.48|459.08|460.97|458.57|0
1635192360000|2021-10-25 20:06:00|461.65|459.25|461.82|459.42|461.82|459.42|461.65|459.25|0
1635192370000|2021-10-25 20:06:10|461.65|459.25|461.99|459.59|462.16|459.76|461.65|459.25|0
1635192380000|2021-10-25 20:06:20|462.33|459.93|463.01|460.61|463.19|460.79|462.33|459.93|0
1635192390000|2021-10-25 20:06:30|462.84|460.44|463.7|461.3|463.7|461.3|462.84|460.44|0
1635192400000|2021-10-25 20:06:40|463.36|460.96|463.53|461.13|463.78|461.38|463.36|460.96|0
1635192410000|2021-10-25 20:06:50|463.36|460.96|463.53|461.13|463.53|461.13|463.36|460.96|0
1635192420000|2021-10-25 20:07:00|463.7|461.3|464.21|461.81|464.21|461.81|463.7|461.3|0
1635192430000|2021-10-25 20:07:10|464.04|461.64|463.7|461.3|464.04|461.64|463.7|461.3|0
1635192440000|2021-10-25 20:07:20|463.53|461.13|463.53|461.13|463.7|461.3|463.53|461.13|0
1635192450000|2021-10-25 20:07:30|463.36|460.96|463.53|461.13|463.53|461.13|463.36|460.96|0
1635192460000|2021-10-25 20:07:40|463.36|460.96|463.7|461.3|463.7|461.3|463.36|460.96|0
1635192470000|2021-10-25 20:07:50|463.87|461.47|463.95|461.55|463.95|461.55|463.87|461.47|0
1635192480000|2021-10-25 20:08:00|464.21|461.81|463.78|461.38|464.21|461.81|463.78|461.38|0
1635192490000|2021-10-25 20:08:10|463.7|461.3|464.38|461.98|464.38|461.98|463.7|461.3|0
1635192500000|2021-10-25 20:08:20|464.55|462.15|464.38|461.98|464.55|462.15|464.38|461.98|0
1635192510000|2021-10-25 20:08:30|464.21|461.81|464.55|462.15|464.55|462.15|464.21|461.81|0
1635192520000|2021-10-25 20:08:40|464.38|461.98|464.04|461.64|464.38|461.98|464.04|461.64|0
1635192530000|2021-10-25 20:08:50|464.21|461.81|464.21|461.81|464.21|461.81|464.21|461.81|0
1635192540000|2021-10-25 20:09:00|464.04|461.64|464.04|461.64|464.04|461.64|464.04|461.64|0
1635192550000|2021-10-25 20:09:10|463.87|461.47|464.21|461.81|464.21|461.81|463.87|461.47|0
1635192560000|2021-10-25 20:09:20|464.55|462.15|464.55|462.15|464.55|462.15|464.38|461.98|0
1635192570000|2021-10-25 20:09:30|464.72|462.32|464.89|462.49|464.89|462.49|464.72|462.32|0
1635192580000|2021-10-25 20:09:40|464.55|462.15|464.38|461.98|464.55|462.15|464.38|461.98|0
1635192590000|2021-10-25 20:09:50|464.21|461.81|464.04|461.64|464.21|461.81|463.95|461.55|0
1635192600000|2021-10-25 20:10:00|463.87|461.47|464.04|461.64|464.04|461.64|463.87|461.47|0
1635192610000|2021-10-25 20:10:10|464.21|461.81|464.21|461.81|464.21|461.81|464.21|461.81|0
1635192620000|2021-10-25 20:10:20|464.04|461.64|463.87|461.47|464.21|461.81|463.87|461.47|0
1635192630000|2021-10-25 20:10:30|464.04|461.64|463.87|461.47|464.04|461.64|463.87|461.47|0
1635192640000|2021-10-25 20:10:40|463.7|461.3|463.35|460.95|463.7|461.3|463.18|460.78|0
1635192650000|2021-10-25 20:10:50|463.53|461.13|463.53|461.13|463.53|461.13|463.53|461.13|0
1635192660000|2021-10-25 20:11:00|463.7|461.3|463.35|460.95|463.7|461.3|463.35|460.95|0
1635192670000|2021-10-25 20:11:10|463.53|461.13|463.7|461.3|463.7|461.3|463.53|461.13|0
1635192680000|2021-10-25 20:11:20|463.87|461.47|464.04|461.64|464.04|461.64|463.87|461.47|0
1635192690000|2021-10-25 20:11:30|464.38|461.98|464.38|461.98|464.38|461.98|464.29|461.89|0
1635192700000|2021-10-25 20:11:40|464.29|461.89|464.38|461.98|464.38|461.98|464.21|461.81|0
1635192710000|2021-10-25 20:11:50|464.21|461.81|464.38|461.98|464.38|461.98|464.21|461.81|0
1635192720000|2021-10-25 20:12:00|464.21|461.81|464.38|461.98|464.38|461.98|464.21|461.81|0
1635192730000|2021-10-25 20:12:10|464.21|461.81|464.21|461.81|464.21|461.81|464.21|461.81|0
1635192740000|2021-10-25 20:12:20|464.04|461.64|464.04|461.64|464.04|461.64|464.04|461.64|0
1635192750000|2021-10-25 20:12:30|463.87|461.47|464.21|461.81|464.21|461.81|463.87|461.47|0
1635192760000|2021-10-25 20:12:40|464.04|461.64|464.04|461.64|464.04|461.64|464.04|461.64|0
1635192780000|2021-10-25 20:13:00|463.87|461.47|463.87|461.47|463.87|461.47|463.7|461.3|0
1635192790000|2021-10-25 20:13:10|463.7|461.3|463.7|461.3|463.87|461.47|463.7|461.3|0
1635192810000|2021-10-25 20:13:30|463.87|461.47|463.87|461.47|463.87|461.47|463.87|461.47|0
1635192830000|2021-10-25 20:13:50|464.21|461.81|464.21|461.81|464.21|461.81|464.04|461.64|0
1635192840000|2021-10-25 20:14:00|464.38|461.98|464.21|461.81|464.38|461.98|464.21|461.81|0
1635192870000|2021-10-25 20:14:30|464.38|461.98|464.38|461.98|464.38|461.98|464.38|461.98|0
1635192880000|2021-10-25 20:14:40|464.55|462.15|464.38|461.98|464.55|462.15|464.38|461.98|0
1635192890000|2021-10-25 20:14:50|464.21|461.81|464.38|461.98|464.38|461.98|464.21|461.81|0
1635192910000|2021-10-25 20:15:10|464.24|461.44|464.07|461.27|464.24|461.44|464.07|461.27|0
1635192920000|2021-10-25 20:15:20|464.24|461.44|464.24|461.44|464.24|461.44|464.24|461.44|0
1635192930000|2021-10-25 20:15:30|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1635192950000|2021-10-25 20:15:50|464.58|461.78|464.41|461.61|464.58|461.78|464.41|461.61|0
1635192960000|2021-10-25 20:16:00|464.58|461.78|464.58|461.78|464.58|461.78|464.58|461.78|0
1635192970000|2021-10-25 20:16:10|464.75|461.95|464.75|461.95|464.75|461.95|464.75|461.95|0
1635192990000|2021-10-25 20:16:30|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1635193000000|2021-10-25 20:16:40|464.75|461.95|464.75|461.95|464.75|461.95|464.75|461.95|0
1635193010000|2021-10-25 20:16:50|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1635193040000|2021-10-25 20:17:20|465.09|462.29|465|462.2|465.09|462.29|465|462.2|0
1635193050000|2021-10-25 20:17:30|465.09|462.29|465.09|462.29|465.09|462.29|465.09|462.29|0
1635193060000|2021-10-25 20:17:40|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1635193080000|2021-10-25 20:18:00|465.43|462.63|465.61|462.81|465.61|462.81|465.43|462.63|0
1635193100000|2021-10-25 20:18:20|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1635193120000|2021-10-25 20:18:40|465.95|463.15|466.12|463.32|466.12|463.32|465.95|463.15|0
1635193140000|2021-10-25 20:19:00|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1635193150000|2021-10-25 20:19:10|466.37|463.57|466.46|463.66|466.46|463.66|466.29|463.49|0
1635193190000|2021-10-25 20:19:50|466.63|463.83|466.29|463.49|466.63|463.83|466.29|463.49|0
1635193240000|2021-10-25 20:20:40|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1635193260000|2021-10-25 20:21:00|465.95|463.15|465.95|463.15|465.95|463.15|465.95|463.15|0
1635193270000|2021-10-25 20:21:10|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1635193280000|2021-10-25 20:21:20|465.95|463.15|465.78|462.98|465.95|463.15|465.78|462.98|0
1635193290000|2021-10-25 20:21:30|465.86|463.06|465.95|463.15|465.95|463.15|465.86|463.06|0
1635193300000|2021-10-25 20:21:40|465.77|462.97|465.77|462.97|465.77|462.97|465.77|462.97|0
1635193310000|2021-10-25 20:21:50|465.95|463.15|465.95|463.15|465.95|463.15|465.95|463.15|0
1635193320000|2021-10-25 20:22:00|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1635193360000|2021-10-25 20:22:40|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1635193370000|2021-10-25 20:22:50|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1635193380000|2021-10-25 20:23:00|466.29|463.49|466.63|463.83|466.63|463.83|466.29|463.49|0
1635193390000|2021-10-25 20:23:10|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1635193400000|2021-10-25 20:23:20|466.63|463.83|466.46|463.66|466.63|463.83|466.46|463.66|0
1635193410000|2021-10-25 20:23:30|466.63|463.83|466.46|463.66|466.63|463.83|466.46|463.66|0
1635193420000|2021-10-25 20:23:40|466.63|463.83|466.63|463.83|466.63|463.83|466.63|463.83|0
1635193450000|2021-10-25 20:24:10|466.8|464|466.8|464|466.8|464|466.8|464|0
1635193460000|2021-10-25 20:24:20|466.97|464.17|467.32|464.52|467.32|464.52|466.97|464.17|0
1635193470000|2021-10-25 20:24:30|467.15|464.35|467.32|464.52|467.32|464.52|467.15|464.35|0
1635193480000|2021-10-25 20:24:40|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1635193500000|2021-10-25 20:25:00|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1635193540000|2021-10-25 20:25:40|466.97|464.17|467.14|464.34|467.14|464.34|466.97|464.17|0
1635193610000|2021-10-25 20:26:50|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1635193640000|2021-10-25 20:27:20|467.14|464.34|467.14|464.34|467.14|464.34|467.05|464.25|0
1635193650000|2021-10-25 20:27:30|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1635193670000|2021-10-25 20:27:50|467.14|464.34|466.97|464.17|467.14|464.34|466.97|464.17|0
1635193690000|2021-10-25 20:28:10|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1635193760000|2021-10-25 20:29:20|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1635193770000|2021-10-25 20:29:30|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1635193790000|2021-10-25 20:29:50|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1635193820000|2021-10-25 20:30:20|467.49|464.69|467.49|464.69|467.49|464.69|467.49|464.69|0
1635193840000|2021-10-25 20:30:40|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1635193860000|2021-10-25 20:31:00|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1635193880000|2021-10-25 20:31:20|468|465.2|468|465.2|468|465.2|468|465.2|0
1635193910000|2021-10-25 20:31:50|468.17|465.37|468.17|465.37|468.17|465.37|468|465.2|0
1635193920000|2021-10-25 20:32:00|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635193930000|2021-10-25 20:32:10|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1635193950000|2021-10-25 20:32:30|468|465.2|468|465.2|468|465.2|468|465.2|0
1635193960000|2021-10-25 20:32:40|468.17|465.37|468|465.2|468.17|465.37|468|465.2|0
1635194000000|2021-10-25 20:33:20|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1635194120000|2021-10-25 20:35:20|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635194140000|2021-10-25 20:35:40|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1635194150000|2021-10-25 20:35:50|468.69|465.89|468.51|465.71|468.69|465.89|468.51|465.71|0
1635194160000|2021-10-25 20:36:00|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635194260000|2021-10-25 20:37:40|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1635194270000|2021-10-25 20:37:50|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1635194280000|2021-10-25 20:38:00|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1635194300000|2021-10-25 20:38:20|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1635194320000|2021-10-25 20:38:40|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1635194330000|2021-10-25 20:38:50|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1635194380000|2021-10-25 20:39:40|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1635194420000|2021-10-25 20:40:20|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1635194460000|2021-10-25 20:41:00|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1635194470000|2021-10-25 20:41:10|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1635194520000|2021-10-25 20:42:00|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1635194580000|2021-10-25 20:43:00|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635194620000|2021-10-25 20:43:40|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1635194640000|2021-10-25 20:44:00|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635194700000|2021-10-25 20:45:00|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1635194720000|2021-10-25 20:45:20|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1635194730000|2021-10-25 20:45:30|467.82|465.02|467.65|464.85|467.82|465.02|467.65|464.85|0
1635194750000|2021-10-25 20:45:50|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1635194760000|2021-10-25 20:46:00|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1635194770000|2021-10-25 20:46:10|468.17|465.37|467.99|465.19|468.17|465.37|467.99|465.19|0
1635194820000|2021-10-25 20:47:00|467.82|465.02|467.99|465.19|467.99|465.19|467.82|465.02|0
1635194850000|2021-10-25 20:47:30|467.9|465.1|467.82|465.02|467.9|465.1|467.82|465.02|0
1635194870000|2021-10-25 20:47:50|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1635194880000|2021-10-25 20:48:00|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1635194900000|2021-10-25 20:48:20|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1635194920000|2021-10-25 20:48:40|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1635194930000|2021-10-25 20:48:50|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1635194940000|2021-10-25 20:49:00|467.48|464.68|467.48|464.68|467.48|464.68|467.48|464.68|0
1635194960000|2021-10-25 20:49:20|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1635194970000|2021-10-25 20:49:30|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1635195000000|2021-10-25 20:50:00|467.48|464.68|467.65|464.85|467.65|464.85|467.48|464.68|0
1635195010000|2021-10-25 20:50:10|467.73|464.93|467.82|465.02|467.82|465.02|467.73|464.93|0
1635195040000|2021-10-25 20:50:40|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1635195060000|2021-10-25 20:51:00|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1635195080000|2021-10-25 20:51:20|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1635195140000|2021-10-25 20:52:20|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635195160000|2021-10-25 20:52:40|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1635195170000|2021-10-25 20:52:50|467.99|465.19|468.16|465.36|468.34|465.54|467.99|465.19|0
1635195180000|2021-10-25 20:53:00|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635195190000|2021-10-25 20:53:10|468.16|465.36|468.34|465.54|468.34|465.54|468.16|465.36|0
1635195220000|2021-10-25 20:53:40|468.16|465.36|468.33|465.53|468.33|465.53|468.16|465.36|0
1635195240000|2021-10-25 20:54:00|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1635195250000|2021-10-25 20:54:10|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635195270000|2021-10-25 20:54:30|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1635195290000|2021-10-25 20:54:50|468.33|465.53|468.16|465.36|468.33|465.53|468.16|465.36|0
1635195310000|2021-10-25 20:55:10|468.33|465.53|468.16|465.36|468.33|465.53|468.16|465.36|0
1635195320000|2021-10-25 20:55:20|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635195330000|2021-10-25 20:55:30|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1635195340000|2021-10-25 20:55:40|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635195440000|2021-10-25 20:57:20|468.42|465.62|468.51|465.71|468.51|465.71|468.42|465.62|0
1635195460000|2021-10-25 20:57:40|468.33|465.53|468.51|465.71|468.51|465.71|468.33|465.53|0
1635195470000|2021-10-25 20:57:50|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1635195480000|2021-10-25 20:58:00|468.51|465.71|468.5|465.7|468.51|465.71|468.5|465.7|0
1635195520000|2021-10-25 20:58:40|468.59|465.79|468.5|465.7|468.59|465.79|468.5|465.7|0
1635195550000|2021-10-25 20:59:10|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635195560000|2021-10-25 20:59:20|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1635195570000|2021-10-25 20:59:30|468.16|465.36|468.33|465.53|468.33|465.53|468.16|465.36|0
1635195590000|2021-10-25 20:59:50|468.24|465.44|468.24|465.44|468.41|465.61|468.24|465.44|0
1635195600000|2021-10-25 21:00:00|468.27|465.47|468.27|465.47|468.27|465.47|468.27|465.47|0
1635195610000|2021-10-25 21:00:10|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1635195620000|2021-10-25 21:00:20|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1635195630000|2021-10-25 21:00:30|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1635195670000|2021-10-25 21:01:10|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1635195680000|2021-10-25 21:01:20|468.32|465.52|468.24|465.44|468.32|465.52|468.24|465.44|0
1635195690000|2021-10-25 21:01:30|468.35|465.55|468.32|465.52|468.35|465.55|468.32|465.52|0
1635195700000|2021-10-25 21:01:40|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1635195710000|2021-10-25 21:01:50|468.32|465.52|468.32|465.52|468.32|465.52|468.32|465.52|0
1635195750000|2021-10-25 21:02:30|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1635195760000|2021-10-25 21:02:40|468.32|465.52|468.32|465.52|468.32|465.52|468.32|465.52|0
1635195840000|2021-10-25 21:04:00|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1635195850000|2021-10-25 21:04:10|468.27|465.47|468.32|465.52|468.32|465.52|468.24|465.44|0
1635195860000|2021-10-25 21:04:20|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635195870000|2021-10-25 21:04:30|468.32|465.52|468.34|465.54|468.34|465.54|468.32|465.52|0
1635195900000|2021-10-25 21:05:00|468.3|465.5|468.27|465.47|468.3|465.5|468.27|465.47|0
1635195910000|2021-10-25 21:05:10|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1635195930000|2021-10-25 21:05:30|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1635195940000|2021-10-25 21:05:40|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1635195990000|2021-10-25 21:06:30|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1635196020000|2021-10-25 21:07:00|468.32|465.52|468.3|465.5|468.32|465.52|468.3|465.5|0
1635196060000|2021-10-25 21:07:40|468.27|465.47|468.27|465.47|468.27|465.47|468.27|465.47|0
1635196110000|2021-10-25 21:08:30|468.32|465.52|468.32|465.52|468.32|465.52|468.32|465.52|0
1635196160000|2021-10-25 21:09:20|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1635196270000|2021-10-25 21:11:10|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1635196290000|2021-10-25 21:11:30|468.22|465.42|468.22|465.42|468.22|465.42|468.22|465.42|0
1635196340000|2021-10-25 21:12:20|468.27|465.47|468.27|465.47|468.27|465.47|468.27|465.47|0
1635196450000|2021-10-25 21:14:10|468.26|465.46|468.22|465.42|468.26|465.46|468.22|465.42|0
1635196480000|2021-10-25 21:14:40|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1635196500000|2021-10-25 21:15:00|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1635196530000|2021-10-25 21:15:30|468.24|465.44|468.29|465.49|468.29|465.49|468.24|465.44|0
1635196570000|2021-10-25 21:16:10|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1635196580000|2021-10-25 21:16:20|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1635196590000|2021-10-25 21:16:30|468.22|465.42|468.16|465.36|468.22|465.42|468.16|465.36|0
1635196610000|2021-10-25 21:16:50|468.19|465.39|468.19|465.39|468.19|465.39|468.19|465.39|0
1635196630000|2021-10-25 21:17:10|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1635196660000|2021-10-25 21:17:40|467.94|465.14|467.91|465.11|467.94|465.14|467.91|465.11|0
1635196670000|2021-10-25 21:17:50|467.89|465.09|467.79|464.99|467.89|465.09|467.73|464.93|0
1635196680000|2021-10-25 21:18:00|467.69|464.89|467.81|465.01|467.81|465.01|467.69|464.89|0
1635196690000|2021-10-25 21:18:10|467.73|464.93|467.73|464.93|467.73|464.93|467.73|464.93|0
1635196710000|2021-10-25 21:18:30|467.76|464.96|467.76|464.96|467.76|464.96|467.76|464.96|0
1635196720000|2021-10-25 21:18:40|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1635196730000|2021-10-25 21:18:50|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1635196790000|2021-10-25 21:19:50|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1635196810000|2021-10-25 21:20:10|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1635196830000|2021-10-25 21:20:30|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1635196870000|2021-10-25 21:21:10|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1635196900000|2021-10-25 21:21:40|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1635196910000|2021-10-25 21:21:50|467.96|465.16|467.99|465.19|467.99|465.19|467.96|465.16|0
1635196930000|2021-10-25 21:22:10|468.19|465.39|468.14|465.34|468.19|465.39|468.14|465.34|0
1635196950000|2021-10-25 21:22:30|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1635196990000|2021-10-25 21:23:10|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1635197030000|2021-10-25 21:23:50|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1635197050000|2021-10-25 21:24:10|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1635197060000|2021-10-25 21:24:20|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1635197070000|2021-10-25 21:24:30|468.21|465.41|468.21|465.41|468.21|465.41|468.21|465.41|0
1635197080000|2021-10-25 21:24:40|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1635197100000|2021-10-25 21:25:00|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1635197140000|2021-10-25 21:25:40|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1635197170000|2021-10-25 21:26:10|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1635197180000|2021-10-25 21:26:20|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1635197190000|2021-10-25 21:26:30|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1635197230000|2021-10-25 21:27:10|468.11|465.31|468.09|465.29|468.11|465.31|468.09|465.29|0
1635197250000|2021-10-25 21:27:30|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1635197310000|2021-10-25 21:28:30|468.01|465.21|468.03|465.23|468.11|465.31|468.01|465.21|0
1635197320000|2021-10-25 21:28:40|468.01|465.21|468.06|465.26|468.06|465.26|468.01|465.21|0
1635197340000|2021-10-25 21:29:00|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1635197360000|2021-10-25 21:29:20|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1635197370000|2021-10-25 21:29:30|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1635197470000|2021-10-25 21:31:10|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1635197490000|2021-10-25 21:31:30|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1635197560000|2021-10-25 21:32:40|468.15|465.35|468.18|465.38|468.18|465.38|468.15|465.35|0
1635197570000|2021-10-25 21:32:50|468.15|465.35|468.15|465.35|468.15|465.35|468.15|465.35|0
1635197600000|2021-10-25 21:33:20|468.18|465.38|468.15|465.35|468.18|465.38|468.15|465.35|0
1635197610000|2021-10-25 21:33:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1635197630000|2021-10-25 21:33:50|468.15|465.35|468.15|465.35|468.15|465.35|468.15|465.35|0
1635197640000|2021-10-25 21:34:00|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1635197650000|2021-10-25 21:34:10|468.15|465.35|468.15|465.35|468.15|465.35|468.15|465.35|0
1635197660000|2021-10-25 21:34:20|468.18|465.38|468.23|465.43|468.23|465.43|468.18|465.38|0
1635197690000|2021-10-25 21:34:50|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1635197700000|2021-10-25 21:35:00|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635197710000|2021-10-25 21:35:10|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1635197720000|2021-10-25 21:35:20|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635197810000|2021-10-25 21:36:50|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1635197880000|2021-10-25 21:38:00|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635197890000|2021-10-25 21:38:10|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1635197910000|2021-10-25 21:38:30|468.33|465.53|468.36|465.56|468.36|465.56|468.33|465.53|0
1635197920000|2021-10-25 21:38:40|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635197930000|2021-10-25 21:38:50|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1635198100000|2021-10-25 21:41:40|468.33|465.53|468.3|465.5|468.33|465.53|468.3|465.5|0
1635198110000|2021-10-25 21:41:50|468.1|465.3|468.1|465.3|468.1|465.3|468.1|465.3|0
1635198120000|2021-10-25 21:42:00|468.08|465.28|468.08|465.28|468.08|465.28|468.08|465.28|0
1635198130000|2021-10-25 21:42:10|468.05|465.25|468.08|465.28|468.08|465.28|468.05|465.25|0
1635198140000|2021-10-25 21:42:20|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1635198150000|2021-10-25 21:42:30|468.03|465.23|468.03|465.23|468.03|465.23|468.03|465.23|0
1635198160000|2021-10-25 21:42:40|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1635198170000|2021-10-25 21:42:50|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1635198180000|2021-10-25 21:43:00|467.75|464.95|467.75|464.95|467.75|464.95|467.75|464.95|0
1635198190000|2021-10-25 21:43:10|467.72|464.92|467.93|465.13|467.93|465.13|467.64|464.84|0
1635198220000|2021-10-25 21:43:40|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1635198230000|2021-10-25 21:43:50|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1635198320000|2021-10-25 21:45:20|467.87|465.07|467.87|465.07|467.87|465.07|467.87|465.07|0
1635198330000|2021-10-25 21:45:30|467.93|465.13|468.05|465.25|468.05|465.25|467.93|465.13|0
1635198350000|2021-10-25 21:45:50|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1635198410000|2021-10-25 21:46:50|468|465.2|467.93|465.13|468|465.2|467.93|465.13|0
1635198460000|2021-10-25 21:47:40|467.87|465.07|467.87|465.07|467.87|465.07|467.87|465.07|0
1635198470000|2021-10-25 21:47:50|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1635198480000|2021-10-25 21:48:00|468|465.2|468|465.2|468|465.2|468|465.2|0
1635198510000|2021-10-25 21:48:30|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1635198580000|2021-10-25 21:49:40|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1635198600000|2021-10-25 21:50:00|467.95|465.15|467.95|465.15|467.95|465.15|467.95|465.15|0
1635198610000|2021-10-25 21:50:10|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1635198680000|2021-10-25 21:51:20|467.87|465.07|467.87|465.07|467.87|465.07|467.87|465.07|0
1635198740000|2021-10-25 21:52:20|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1635198830000|2021-10-25 21:53:50|467.85|465.05|467.78|464.98|467.85|465.05|467.78|464.98|0
1635198840000|2021-10-25 21:54:00|467.7|464.9|467.7|464.9|467.7|464.9|467.7|464.9|0
1635198920000|2021-10-25 21:55:20|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1635198930000|2021-10-25 21:55:30|467.72|464.92|467.72|464.92|467.72|464.92|467.72|464.92|0
1635199010000|2021-10-25 21:56:50|467.87|465.07|467.87|465.07|467.87|465.07|467.87|465.07|0
1635199050000|2021-10-25 21:57:30|467.9|465.1|468.02|465.22|468.02|465.22|467.9|465.1|0
1635199060000|2021-10-25 21:57:40|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1635199070000|2021-10-25 21:57:50|467.87|465.07|467.87|465.07|467.87|465.07|467.87|465.07|0
1635199140000|2021-10-25 21:59:00|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1635199190000|2021-10-25 21:59:50|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1635199200000|2021-10-25 22:00:00|468.22|465.42|468.39|465.59|468.56|465.76|468.22|465.42|0
1635199210000|2021-10-25 22:00:10|468.31|465.51|467.96|465.16|468.31|465.51|467.96|465.16|0
1635199220000|2021-10-25 22:00:20|467.79|464.99|467.7|464.9|467.79|464.99|467.62|464.82|0
1635199230000|2021-10-25 22:00:30|467.62|464.82|467.62|464.82|467.62|464.82|467.53|464.73|0
1635199240000|2021-10-25 22:00:40|467.45|464.65|467.62|464.82|467.79|464.99|467.45|464.65|0
1635199250000|2021-10-25 22:00:50|467.53|464.73|467.45|464.65|467.53|464.73|467.45|464.65|0
1635199270000|2021-10-25 22:01:10|467.62|464.82|467.62|464.82|467.62|464.82|467.53|464.73|0
1635199290000|2021-10-25 22:01:30|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1635199300000|2021-10-25 22:01:40|467.45|464.65|467.28|464.48|467.45|464.65|467.28|464.48|0
1635199310000|2021-10-25 22:01:50|467.11|464.31|466.93|464.13|467.11|464.31|466.93|464.13|0
1635199330000|2021-10-25 22:02:10|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1635199340000|2021-10-25 22:02:20|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1635199350000|2021-10-25 22:02:30|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1635199360000|2021-10-25 22:02:40|467.28|464.48|467.36|464.56|467.45|464.65|467.28|464.48|0
1635199370000|2021-10-25 22:02:50|467.28|464.48|467.45|464.65|467.45|464.65|467.28|464.48|0
1635199380000|2021-10-25 22:03:00|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1635199390000|2021-10-25 22:03:10|467.45|464.65|467.36|464.56|467.45|464.65|467.36|464.56|0
1635199400000|2021-10-25 22:03:20|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1635199460000|2021-10-25 22:04:20|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1635199470000|2021-10-25 22:04:30|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1635199480000|2021-10-25 22:04:40|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1635199490000|2021-10-25 22:04:50|467.28|464.48|467.45|464.65|467.45|464.65|467.28|464.48|0
1635199500000|2021-10-25 22:05:00|467.28|464.48|467.1|464.3|467.28|464.48|467.1|464.3|0
1635199510000|2021-10-25 22:05:10|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1635199520000|2021-10-25 22:05:20|467.1|464.3|467.1|464.3|467.1|464.3|467.1|464.3|0
1635199530000|2021-10-25 22:05:30|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1635199550000|2021-10-25 22:05:50|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1635199560000|2021-10-25 22:06:00|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1635199690000|2021-10-25 22:08:10|467.1|464.3|467.1|464.3|467.1|464.3|467.1|464.3|0
1635199720000|2021-10-25 22:08:40|467.45|464.65|467.27|464.47|467.45|464.65|467.27|464.47|0
1635199740000|2021-10-25 22:09:00|467.1|464.3|467.1|464.3|467.1|464.3|467.1|464.3|0
1635199750000|2021-10-25 22:09:10|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1635199790000|2021-10-25 22:09:50|466.84|464.04|466.76|463.96|466.84|464.04|466.76|463.96|0
1635199810000|2021-10-25 22:10:10|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1635199820000|2021-10-25 22:10:20|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1635199920000|2021-10-25 22:12:00|466.59|463.79|466.67|463.87|466.67|463.87|466.59|463.79|0
1635199930000|2021-10-25 22:12:10|466.59|463.79|466.76|463.96|466.76|463.96|466.59|463.79|0
1635199940000|2021-10-25 22:12:20|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1635199950000|2021-10-25 22:12:30|466.59|463.79|466.76|463.96|466.76|463.96|466.59|463.79|0
1635199970000|2021-10-25 22:12:50|466.59|463.79|466.76|463.96|466.76|463.96|466.59|463.79|0
1635199980000|2021-10-25 22:13:00|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1635200010000|2021-10-25 22:13:30|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1635200070000|2021-10-25 22:14:30|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1635200110000|2021-10-25 22:15:10|467.01|464.21|467.1|464.3|467.1|464.3|467.01|464.21|0
1635200140000|2021-10-25 22:15:40|467.27|464.47|467.27|464.47|467.27|464.47|467.1|464.3|0
1635200150000|2021-10-25 22:15:50|467.1|464.3|467.18|464.38|467.27|464.47|467.1|464.3|0
1635200160000|2021-10-25 22:16:00|467.1|464.3|467.1|464.3|467.1|464.3|467.1|464.3|0
1635200230000|2021-10-25 22:17:10|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1635200280000|2021-10-25 22:18:00|467.1|464.3|467.18|464.38|467.18|464.38|467.1|464.3|0
1635200290000|2021-10-25 22:18:10|467.1|464.3|467.1|464.3|467.1|464.3|467.1|464.3|0
1635200380000|2021-10-25 22:19:40|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1635200390000|2021-10-25 22:19:50|467.1|464.3|467.1|464.3|467.1|464.3|467.1|464.3|0
1635200400000|2021-10-25 22:20:00|467.27|464.47|467.18|464.38|467.27|464.47|467.18|464.38|0
1635200410000|2021-10-25 22:20:10|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1635200420000|2021-10-25 22:20:20|467.1|464.3|467.27|464.47|467.27|464.47|467.1|464.3|0
1635200430000|2021-10-25 22:20:30|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1635200480000|2021-10-25 22:21:20|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1635200640000|2021-10-25 22:24:00|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1635200680000|2021-10-25 22:24:40|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1635200690000|2021-10-25 22:24:50|467.27|464.47|467.44|464.64|467.44|464.64|467.27|464.47|0
1635200750000|2021-10-25 22:25:50|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1635200800000|2021-10-25 22:26:40|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1635200810000|2021-10-25 22:26:50|467.95|465.15|467.78|464.98|467.95|465.15|467.78|464.98|0
1635200880000|2021-10-25 22:28:00|467.95|465.15|467.95|465.15|467.95|465.15|467.95|465.15|0
1635200910000|2021-10-25 22:28:30|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1635200960000|2021-10-25 22:29:20|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1635201020000|2021-10-25 22:30:20|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1635201030000|2021-10-25 22:30:30|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1635201080000|2021-10-25 22:31:20|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1635201110000|2021-10-25 22:31:50|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1635201120000|2021-10-25 22:32:00|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1635201150000|2021-10-25 22:32:30|467.09|464.29|467.27|464.47|467.27|464.47|467.09|464.29|0
1635201210000|2021-10-25 22:33:30|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1635201240000|2021-10-25 22:34:00|466.92|464.12|466.75|463.95|466.92|464.12|466.75|463.95|0
1635201250000|2021-10-25 22:34:10|466.58|463.78|466.58|463.78|466.58|463.78|466.58|463.78|0
1635201260000|2021-10-25 22:34:20|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1635201280000|2021-10-25 22:34:40|466.58|463.78|466.58|463.78|466.58|463.78|466.58|463.78|0
1635201310000|2021-10-25 22:35:10|466.41|463.61|466.24|463.44|466.41|463.61|466.24|463.44|0
1635201330000|2021-10-25 22:35:30|466.41|463.61|466.41|463.61|466.41|463.61|466.41|463.61|0
1635201350000|2021-10-25 22:35:50|466.58|463.78|466.58|463.78|466.58|463.78|466.58|463.78|0
1635201400000|2021-10-25 22:36:40|466.41|463.61|466.41|463.61|466.41|463.61|466.41|463.61|0
1635201410000|2021-10-25 22:36:50|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635201430000|2021-10-25 22:37:10|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1635201450000|2021-10-25 22:37:30|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635201490000|2021-10-25 22:38:10|466.41|463.61|466.41|463.61|466.41|463.61|466.41|463.61|0
1635201500000|2021-10-25 22:38:20|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635201600000|2021-10-25 22:40:00|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635201660000|2021-10-25 22:41:00|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635201730000|2021-10-25 22:42:10|466.14|463.34|466.06|463.26|466.14|463.34|466.06|463.26|0
1635201740000|2021-10-25 22:42:20|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635201780000|2021-10-25 22:43:00|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635201790000|2021-10-25 22:43:10|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635201800000|2021-10-25 22:43:20|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1635201810000|2021-10-25 22:43:30|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635201840000|2021-10-25 22:44:00|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635201880000|2021-10-25 22:44:40|466.57|463.77|466.57|463.77|466.57|463.77|466.57|463.77|0
1635201900000|2021-10-25 22:45:00|466.4|463.6|466.23|463.43|466.4|463.6|466.23|463.43|0
1635201970000|2021-10-25 22:46:10|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635202010000|2021-10-25 22:46:50|466.31|463.51|466.31|463.51|466.31|463.51|466.31|463.51|0
1635202020000|2021-10-25 22:47:00|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635202130000|2021-10-25 22:48:50|466.57|463.77|466.4|463.6|466.57|463.77|466.4|463.6|0
1635202140000|2021-10-25 22:49:00|466.57|463.77|466.57|463.77|466.57|463.77|466.57|463.77|0
1635202190000|2021-10-25 22:49:50|466.74|463.94|466.57|463.77|466.74|463.94|466.57|463.77|0
1635202230000|2021-10-25 22:50:30|466.74|463.94|466.74|463.94|466.74|463.94|466.74|463.94|0
1635202240000|2021-10-25 22:50:40|466.92|464.12|466.74|463.94|466.92|464.12|466.74|463.94|0
1635202340000|2021-10-25 22:52:20|466.57|463.77|466.4|463.6|466.57|463.77|466.4|463.6|0
1635202370000|2021-10-25 22:52:50|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635202400000|2021-10-25 22:53:20|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635202440000|2021-10-25 22:54:00|466.57|463.77|466.57|463.77|466.57|463.77|466.57|463.77|0
1635202470000|2021-10-25 22:54:30|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635202490000|2021-10-25 22:54:50|466.31|463.51|466.4|463.6|466.4|463.6|466.31|463.51|0
1635202500000|2021-10-25 22:55:00|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635202510000|2021-10-25 22:55:10|466.31|463.51|466.23|463.43|466.31|463.51|466.23|463.43|0
1635202530000|2021-10-25 22:55:30|466.06|463.26|466.23|463.43|466.23|463.43|466.06|463.26|0
1635202560000|2021-10-25 22:56:00|466.31|463.51|466.4|463.6|466.4|463.6|466.31|463.51|0
1635202570000|2021-10-25 22:56:10|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635202680000|2021-10-25 22:58:00|466.05|463.25|466.05|463.25|466.05|463.25|466.05|463.25|0
1635202720000|2021-10-25 22:58:40|465.88|463.08|465.71|462.91|465.88|463.08|465.71|462.91|0
1635202730000|2021-10-25 22:58:50|465.88|463.08|465.71|462.91|465.88|463.08|465.71|462.91|0
1635202740000|2021-10-25 22:59:00|465.88|463.08|466.05|463.25|466.05|463.25|465.88|463.08|0
1635202770000|2021-10-25 22:59:30|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1635202780000|2021-10-25 22:59:40|466.05|463.25|466.05|463.25|466.05|463.25|466.05|463.25|0
1635202800000|2021-10-25 23:00:00|466.14|463.34|466.23|463.43|466.23|463.43|466.14|463.34|0
1635202810000|2021-10-25 23:00:10|466.05|463.25|465.88|463.08|466.05|463.25|465.88|463.08|0
1635202820000|2021-10-25 23:00:20|465.79|462.99|465.88|463.08|465.88|463.08|465.79|462.99|0
1635202830000|2021-10-25 23:00:30|466.05|463.25|465.96|463.16|466.05|463.25|465.96|463.16|0
1635202840000|2021-10-25 23:00:40|466.05|463.25|466.05|463.25|466.05|463.25|466.05|463.25|0
1635202860000|2021-10-25 23:01:00|466.14|463.34|466.14|463.34|466.14|463.34|466.14|463.34|0
1635202870000|2021-10-25 23:01:10|466.23|463.43|466.05|463.25|466.23|463.43|466.05|463.25|0
1635202880000|2021-10-25 23:01:20|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635202890000|2021-10-25 23:01:30|466.05|463.25|466.05|463.25|466.05|463.25|465.88|463.08|0
1635202900000|2021-10-25 23:01:40|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1635202910000|2021-10-25 23:01:50|465.88|463.08|465.96|463.16|465.96|463.16|465.88|463.08|0
1635202920000|2021-10-25 23:02:00|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1635202930000|2021-10-25 23:02:10|466.05|463.25|466.05|463.25|466.05|463.25|466.05|463.25|0
1635202950000|2021-10-25 23:02:30|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1635202970000|2021-10-25 23:02:50|466.05|463.25|466.05|463.25|466.05|463.25|466.05|463.25|0
1635203010000|2021-10-25 23:03:30|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635203020000|2021-10-25 23:03:40|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635203040000|2021-10-25 23:04:00|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635203050000|2021-10-25 23:04:10|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635203060000|2021-10-25 23:04:20|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635203070000|2021-10-25 23:04:30|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1635203090000|2021-10-25 23:04:50|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1635203110000|2021-10-25 23:05:10|466.57|463.77|466.39|463.59|466.57|463.77|466.39|463.59|0
1635203180000|2021-10-25 23:06:20|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1635203190000|2021-10-25 23:06:30|466.57|463.77|466.57|463.77|466.57|463.77|466.57|463.77|0
1635203200000|2021-10-25 23:06:40|466.74|463.94|466.74|463.94|466.91|464.11|466.74|463.94|0
1635203220000|2021-10-25 23:07:00|466.65|463.85|466.65|463.85|466.65|463.85|466.65|463.85|0
1635203230000|2021-10-25 23:07:10|466.74|463.94|466.74|463.94|466.74|463.94|466.74|463.94|0
1635203280000|2021-10-25 23:08:00|466.65|463.85|466.57|463.77|466.65|463.85|466.57|463.77|0
1635203290000|2021-10-25 23:08:10|466.65|463.85|466.74|463.94|466.74|463.94|466.65|463.85|0
1635203310000|2021-10-25 23:08:30|466.91|464.11|466.74|463.94|466.91|464.11|466.74|463.94|0
1635203370000|2021-10-25 23:09:30|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1635203410000|2021-10-25 23:10:10|466.74|463.94|466.74|463.94|466.74|463.94|466.74|463.94|0
1635203440000|2021-10-25 23:10:40|466.82|464.02|466.74|463.94|466.82|464.02|466.74|463.94|0
1635203490000|2021-10-25 23:11:30|466.56|463.76|466.74|463.94|466.74|463.94|466.56|463.76|0
1635203520000|2021-10-25 23:12:00|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1635203540000|2021-10-25 23:12:20|466.73|463.93|466.73|463.93|466.82|464.02|466.73|463.93|0
1635203640000|2021-10-25 23:14:00|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1635203670000|2021-10-25 23:14:30|466.47|463.67|466.56|463.76|466.56|463.76|466.47|463.67|0
1635203730000|2021-10-25 23:15:30|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1635203770000|2021-10-25 23:16:10|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1635203800000|2021-10-25 23:16:40|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1635203880000|2021-10-25 23:18:00|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635203890000|2021-10-25 23:18:10|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1635203900000|2021-10-25 23:18:20|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635203910000|2021-10-25 23:18:30|466.39|463.59|466.22|463.42|466.39|463.59|466.22|463.42|0
1635203960000|2021-10-25 23:19:20|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1635203970000|2021-10-25 23:19:30|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635203990000|2021-10-25 23:19:50|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1635204000000|2021-10-25 23:20:00|466.22|463.42|466.39|463.59|466.39|463.59|466.22|463.42|0
1635204020000|2021-10-25 23:20:20|466.56|463.76|466.39|463.59|466.56|463.76|466.39|463.59|0
1635204030000|2021-10-25 23:20:30|466.47|463.67|466.56|463.76|466.56|463.76|466.47|463.67|0
1635204170000|2021-10-25 23:22:50|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1635204180000|2021-10-25 23:23:00|466.56|463.76|466.39|463.59|466.56|463.76|466.39|463.59|0
1635204250000|2021-10-25 23:24:10|466.3|463.5|466.39|463.59|466.39|463.59|466.3|463.5|0
1635204260000|2021-10-25 23:24:20|466.22|463.42|466.39|463.59|466.39|463.59|466.22|463.42|0
1635204350000|2021-10-25 23:25:50|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1635204380000|2021-10-25 23:26:20|466.39|463.59|466.56|463.76|466.56|463.76|466.39|463.59|0
1635204410000|2021-10-25 23:26:50|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1635204420000|2021-10-25 23:27:00|466.73|463.93|466.73|463.93|466.73|463.93|466.56|463.76|0
1635204430000|2021-10-25 23:27:10|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1635204450000|2021-10-25 23:27:30|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1635204510000|2021-10-25 23:28:30|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1635204550000|2021-10-25 23:29:10|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1635204590000|2021-10-25 23:29:50|466.38|463.58|466.38|463.58|466.38|463.58|466.38|463.58|0
1635204620000|2021-10-25 23:30:20|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1635204640000|2021-10-25 23:30:40|466.38|463.58|466.38|463.58|466.38|463.58|466.38|463.58|0
1635204660000|2021-10-25 23:31:00|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1635204700000|2021-10-25 23:31:40|466.73|463.93|466.56|463.76|466.73|463.93|466.56|463.76|0
1635204740000|2021-10-25 23:32:20|466.73|463.93|466.9|464.1|466.9|464.1|466.73|463.93|0
1635204750000|2021-10-25 23:32:30|466.73|463.93|466.9|464.1|466.9|464.1|466.73|463.93|0
1635204780000|2021-10-25 23:33:00|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1635204790000|2021-10-25 23:33:10|467.24|464.44|467.07|464.27|467.24|464.44|467.07|464.27|0
1635204800000|2021-10-25 23:33:20|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1635204810000|2021-10-25 23:33:30|467.07|464.27|467.24|464.44|467.24|464.44|467.07|464.27|0
1635204840000|2021-10-25 23:34:00|467.41|464.61|467.41|464.61|467.41|464.61|467.32|464.52|0
1635204850000|2021-10-25 23:34:10|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1635204860000|2021-10-25 23:34:20|467.32|464.52|467.24|464.44|467.32|464.52|467.24|464.44|0
1635204870000|2021-10-25 23:34:30|467.32|464.52|467.41|464.61|467.41|464.61|467.32|464.52|0
1635204890000|2021-10-25 23:34:50|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1635204920000|2021-10-25 23:35:20|467.07|464.27|467.07|464.27|467.15|464.35|467.07|464.27|0
1635204930000|2021-10-25 23:35:30|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1635206400000|2021-10-26 00:00:00|470.15|467.35|469.81|467.01|470.15|467.35|469.81|467.01|0
1635206410000|2021-10-26 00:00:10|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1635206420000|2021-10-26 00:00:20|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1635206430000|2021-10-26 00:00:30|470.32|467.52|469.98|467.18|470.32|467.52|469.98|467.18|0
1635206440000|2021-10-26 00:00:40|469.81|467.01|469.81|467.01|469.81|467.01|469.81|467.01|0
1635206450000|2021-10-26 00:00:50|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1635206460000|2021-10-26 00:01:00|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1635206470000|2021-10-26 00:01:10|470.23|467.43|470.32|467.52|470.32|467.52|470.23|467.43|0
1635206480000|2021-10-26 00:01:20|470.5|467.7|470.5|467.7|470.5|467.7|470.32|467.52|0
1635206490000|2021-10-26 00:01:30|470.49|467.69|470.32|467.52|470.49|467.69|470.32|467.52|0
1635206500000|2021-10-26 00:01:40|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1635206510000|2021-10-26 00:01:50|470.32|467.52|470.15|467.35|470.32|467.52|470.15|467.35|0
1635206520000|2021-10-26 00:02:00|469.98|467.18|469.81|467.01|469.98|467.18|469.81|467.01|0
1635206540000|2021-10-26 00:02:20|469.63|466.83|469.63|466.83|469.63|466.83|469.63|466.83|0
1635206550000|2021-10-26 00:02:30|469.29|466.49|469.12|466.32|469.29|466.49|468.95|466.15|0
1635206560000|2021-10-26 00:02:40|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1635206570000|2021-10-26 00:02:50|469.12|466.32|468.95|466.15|469.12|466.32|468.95|466.15|0
1635206600000|2021-10-26 00:03:20|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1635206610000|2021-10-26 00:03:30|468.77|465.97|468.6|465.8|468.77|465.97|468.6|465.8|0
1635206620000|2021-10-26 00:03:40|468.43|465.63|468.43|465.63|468.43|465.63|468.43|465.63|0
1635206630000|2021-10-26 00:03:50|468.6|465.8|468.6|465.8|468.77|465.97|468.6|465.8|0
1635206640000|2021-10-26 00:04:00|468.68|465.88|468.6|465.8|468.68|465.88|468.6|465.8|0
1635206650000|2021-10-26 00:04:10|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1635206660000|2021-10-26 00:04:20|468.6|465.8|468.43|465.63|468.6|465.8|468.43|465.63|0
1635206670000|2021-10-26 00:04:30|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1635206700000|2021-10-26 00:05:00|468.43|465.63|468.26|465.46|468.43|465.63|468.26|465.46|0
1635206710000|2021-10-26 00:05:10|468.43|465.63|468.43|465.63|468.43|465.63|468.43|465.63|0
1635206720000|2021-10-26 00:05:20|468.77|465.97|468.77|465.97|468.77|465.97|468.6|465.8|0
1635206730000|2021-10-26 00:05:30|468.95|466.15|469.12|466.32|469.12|466.32|468.95|466.15|0
1635206740000|2021-10-26 00:05:40|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1635206750000|2021-10-26 00:05:50|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1635206760000|2021-10-26 00:06:00|469.29|466.49|468.95|466.15|469.29|466.49|468.95|466.15|0
1635206780000|2021-10-26 00:06:20|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1635206790000|2021-10-26 00:06:30|469.29|466.49|469.12|466.32|469.29|466.49|469.12|466.32|0
1635206800000|2021-10-26 00:06:40|469.29|466.49|468.94|466.14|469.29|466.49|468.94|466.14|0
1635206820000|2021-10-26 00:07:00|469.12|466.32|468.94|466.14|469.12|466.32|468.94|466.14|0
1635206840000|2021-10-26 00:07:20|468.77|465.97|468.94|466.14|468.94|466.14|468.77|465.97|0
1635206850000|2021-10-26 00:07:30|468.77|465.97|468.77|465.97|468.77|465.97|468.77|465.97|0
1635206860000|2021-10-26 00:07:40|468.94|466.14|469.12|466.32|469.12|466.32|468.94|466.14|0
1635206870000|2021-10-26 00:07:50|469.03|466.23|469.12|466.32|469.12|466.32|469.03|466.23|0
1635206880000|2021-10-26 00:08:00|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1635206890000|2021-10-26 00:08:10|469.37|466.57|469.63|466.83|469.63|466.83|469.29|466.49|0
1635206900000|2021-10-26 00:08:20|469.46|466.66|470.15|467.35|470.15|467.35|469.46|466.66|0
1635206910000|2021-10-26 00:08:30|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1635206920000|2021-10-26 00:08:40|470.15|467.35|470.49|467.69|470.49|467.69|470.15|467.35|0
1635206930000|2021-10-26 00:08:50|470.66|467.86|470.49|467.69|470.66|467.86|470.49|467.69|0
1635206940000|2021-10-26 00:09:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1635206950000|2021-10-26 00:09:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635206960000|2021-10-26 00:09:20|470.66|467.86|470.49|467.69|470.66|467.86|470.49|467.69|0
1635206970000|2021-10-26 00:09:30|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635206990000|2021-10-26 00:09:50|470.57|467.77|470.49|467.69|470.57|467.77|470.49|467.69|0
1635207000000|2021-10-26 00:10:00|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635207010000|2021-10-26 00:10:10|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1635207020000|2021-10-26 00:10:20|470.32|467.52|470.32|467.52|470.32|467.52|470.15|467.35|0
1635207030000|2021-10-26 00:10:30|470.15|467.35|470.23|467.43|470.23|467.43|470.15|467.35|0
1635207040000|2021-10-26 00:10:40|470.32|467.52|470.23|467.43|470.32|467.52|470.15|467.35|0
1635207050000|2021-10-26 00:10:50|470.32|467.52|470.15|467.35|470.32|467.52|470.15|467.35|0
1635207060000|2021-10-26 00:11:00|470.23|467.43|470.32|467.52|470.32|467.52|470.23|467.43|0
1635207080000|2021-10-26 00:11:20|470.49|467.69|470.15|467.35|470.49|467.69|470.15|467.35|0
1635207090000|2021-10-26 00:11:30|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1635207100000|2021-10-26 00:11:40|470.49|467.69|470.32|467.52|470.49|467.69|470.32|467.52|0
1635207120000|2021-10-26 00:12:00|470.23|467.43|470.32|467.52|470.32|467.52|470.23|467.43|0
1635207130000|2021-10-26 00:12:10|470.15|467.35|470.32|467.52|470.32|467.52|470.15|467.35|0
1635207140000|2021-10-26 00:12:20|470.4|467.6|470.32|467.52|470.49|467.69|470.32|467.52|0
1635207150000|2021-10-26 00:12:30|470.49|467.69|470.32|467.52|470.49|467.69|470.32|467.52|0
1635207170000|2021-10-26 00:12:50|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207200000|2021-10-26 00:13:20|470.66|467.86|470.49|467.69|470.66|467.86|470.49|467.69|0
1635207210000|2021-10-26 00:13:30|470.57|467.77|470.66|467.86|470.66|467.86|470.57|467.77|0
1635207260000|2021-10-26 00:14:20|471.18|468.38|470.83|468.03|471.18|468.38|470.83|468.03|0
1635207280000|2021-10-26 00:14:40|470.66|467.86|470.49|467.69|470.66|467.86|470.49|467.69|0
1635207300000|2021-10-26 00:15:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1635207310000|2021-10-26 00:15:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207320000|2021-10-26 00:15:20|470.66|467.86|470.83|468.03|470.83|468.03|470.66|467.86|0
1635207330000|2021-10-26 00:15:30|471.01|468.21|471.01|468.21|471.18|468.38|471.01|468.21|0
1635207340000|2021-10-26 00:15:40|471.09|468.29|471.18|468.38|471.18|468.38|471.09|468.29|0
1635207350000|2021-10-26 00:15:50|471.01|468.21|471.18|468.38|471.18|468.38|471.01|468.21|0
1635207360000|2021-10-26 00:16:00|471.35|468.55|471.18|468.38|471.35|468.55|471.18|468.38|0
1635207370000|2021-10-26 00:16:10|471.01|468.21|470.83|468.03|471.01|468.21|470.83|468.03|0
1635207380000|2021-10-26 00:16:20|470.66|467.86|470.83|468.03|470.83|468.03|470.66|467.86|0
1635207390000|2021-10-26 00:16:30|470.66|467.86|470.83|468.03|470.83|468.03|470.66|467.86|0
1635207400000|2021-10-26 00:16:40|470.74|467.94|470.74|467.94|470.83|468.03|470.74|467.94|0
1635207410000|2021-10-26 00:16:50|470.66|467.86|470.66|467.86|470.83|468.03|470.66|467.86|0
1635207420000|2021-10-26 00:17:00|470.49|467.69|470.57|467.77|470.57|467.77|470.49|467.69|0
1635207430000|2021-10-26 00:17:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207440000|2021-10-26 00:17:20|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1635207450000|2021-10-26 00:17:30|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207460000|2021-10-26 00:17:40|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635207470000|2021-10-26 00:17:50|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207480000|2021-10-26 00:18:00|470.57|467.77|470.83|468.03|470.92|468.12|470.57|467.77|0
1635207490000|2021-10-26 00:18:10|470.66|467.86|470.83|468.03|470.83|468.03|470.66|467.86|0
1635207500000|2021-10-26 00:18:20|470.66|467.86|470.49|467.69|470.66|467.86|470.49|467.69|0
1635207520000|2021-10-26 00:18:40|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635207560000|2021-10-26 00:19:20|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207570000|2021-10-26 00:19:30|470.32|467.52|470.49|467.69|470.49|467.69|470.32|467.52|0
1635207580000|2021-10-26 00:19:40|470.32|467.52|470.49|467.69|470.49|467.69|470.32|467.52|0
1635207600000|2021-10-26 00:20:00|470.83|468.03|470.66|467.86|470.83|468.03|470.66|467.86|0
1635207610000|2021-10-26 00:20:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207620000|2021-10-26 00:20:20|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1635207630000|2021-10-26 00:20:30|470.66|467.86|470.66|467.86|470.66|467.86|470.49|467.69|0
1635207640000|2021-10-26 00:20:40|470.49|467.69|470.66|467.86|470.66|467.86|470.49|467.69|0
1635207660000|2021-10-26 00:21:00|470.49|467.69|470.4|467.6|470.49|467.69|470.4|467.6|0
1635207670000|2021-10-26 00:21:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207690000|2021-10-26 00:21:30|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635207700000|2021-10-26 00:21:40|470.49|467.69|470.66|467.86|470.66|467.86|470.49|467.69|0
1635207720000|2021-10-26 00:22:00|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1635207730000|2021-10-26 00:22:10|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635207740000|2021-10-26 00:22:20|470.74|467.94|470.83|468.03|470.83|468.03|470.66|467.86|0
1635207770000|2021-10-26 00:22:50|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635207790000|2021-10-26 00:23:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207820000|2021-10-26 00:23:40|470.31|467.51|470.49|467.69|470.49|467.69|470.31|467.51|0
1635207830000|2021-10-26 00:23:50|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635207840000|2021-10-26 00:24:00|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635207850000|2021-10-26 00:24:10|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635207860000|2021-10-26 00:24:20|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635207880000|2021-10-26 00:24:40|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635207900000|2021-10-26 00:25:00|470.49|467.69|470.31|467.51|470.49|467.69|470.31|467.51|0
1635207910000|2021-10-26 00:25:10|470.4|467.6|470.49|467.69|470.49|467.69|470.4|467.6|0
1635207950000|2021-10-26 00:25:50|470.4|467.6|470.31|467.51|470.4|467.6|470.31|467.51|0
1635207960000|2021-10-26 00:26:00|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635207970000|2021-10-26 00:26:10|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635207980000|2021-10-26 00:26:20|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208000000|2021-10-26 00:26:40|470.05|467.25|469.97|467.17|470.05|467.25|469.97|467.17|0
1635208010000|2021-10-26 00:26:50|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208020000|2021-10-26 00:27:00|470.05|467.25|470.05|467.25|470.05|467.25|470.05|467.25|0
1635208030000|2021-10-26 00:27:10|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208050000|2021-10-26 00:27:30|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635208060000|2021-10-26 00:27:40|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208080000|2021-10-26 00:28:00|470.31|467.51|470.14|467.34|470.31|467.51|470.14|467.34|0
1635208090000|2021-10-26 00:28:10|470.31|467.51|470.31|467.51|470.31|467.51|470.22|467.42|0
1635208100000|2021-10-26 00:28:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635208130000|2021-10-26 00:28:50|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635208140000|2021-10-26 00:29:00|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635208150000|2021-10-26 00:29:10|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635208160000|2021-10-26 00:29:20|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1635208170000|2021-10-26 00:29:30|470.66|467.86|470.74|467.94|470.74|467.94|470.66|467.86|0
1635208180000|2021-10-26 00:29:40|470.83|468.03|470.83|468.03|470.83|468.03|470.74|467.94|0
1635208190000|2021-10-26 00:29:50|470.91|468.11|470.83|468.03|470.91|468.11|470.83|468.03|0
1635208220000|2021-10-26 00:30:20|471|468.2|471|468.2|471|468.2|471|468.2|0
1635208240000|2021-10-26 00:30:40|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1635208250000|2021-10-26 00:30:50|471|468.2|471|468.2|471|468.2|471|468.2|0
1635208260000|2021-10-26 00:31:00|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1635208280000|2021-10-26 00:31:20|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635208290000|2021-10-26 00:31:30|470.48|467.68|470.48|467.68|470.57|467.77|470.48|467.68|0
1635208300000|2021-10-26 00:31:40|470.66|467.86|470.57|467.77|470.66|467.86|470.57|467.77|0
1635208310000|2021-10-26 00:31:50|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635208320000|2021-10-26 00:32:00|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1635208330000|2021-10-26 00:32:10|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635208350000|2021-10-26 00:32:30|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635208360000|2021-10-26 00:32:40|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635208370000|2021-10-26 00:32:50|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1635208380000|2021-10-26 00:33:00|470.31|467.51|470.31|467.51|470.31|467.51|470.14|467.34|0
1635208390000|2021-10-26 00:33:10|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208420000|2021-10-26 00:33:40|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1635208430000|2021-10-26 00:33:50|469.79|466.99|469.97|467.17|469.97|467.17|469.79|466.99|0
1635208440000|2021-10-26 00:34:00|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208480000|2021-10-26 00:34:40|470.22|467.42|470.31|467.51|470.31|467.51|470.22|467.42|0
1635208500000|2021-10-26 00:35:00|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208510000|2021-10-26 00:35:10|470.22|467.42|470.14|467.34|470.22|467.42|470.14|467.34|0
1635208570000|2021-10-26 00:36:10|470.31|467.51|470.56|467.76|470.56|467.76|470.31|467.51|0
1635208580000|2021-10-26 00:36:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635208590000|2021-10-26 00:36:30|470.56|467.76|470.48|467.68|470.56|467.76|470.48|467.68|0
1635208650000|2021-10-26 00:37:30|470.65|467.85|470.65|467.85|470.74|467.94|470.65|467.85|0
1635208690000|2021-10-26 00:38:10|470.82|468.02|470.65|467.85|470.82|468.02|470.65|467.85|0
1635208700000|2021-10-26 00:38:20|470.56|467.76|470.56|467.76|470.56|467.76|470.56|467.76|0
1635208710000|2021-10-26 00:38:30|470.48|467.68|470.31|467.51|470.48|467.68|470.31|467.51|0
1635208720000|2021-10-26 00:38:40|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1635208730000|2021-10-26 00:38:50|470.14|467.34|469.96|467.16|470.14|467.34|469.96|467.16|0
1635208770000|2021-10-26 00:39:30|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208780000|2021-10-26 00:39:40|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1635208810000|2021-10-26 00:40:10|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635208830000|2021-10-26 00:40:30|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1635208850000|2021-10-26 00:40:50|469.79|466.99|469.62|466.82|469.79|466.99|469.62|466.82|0
1635208870000|2021-10-26 00:41:10|469.45|466.65|469.27|466.47|469.45|466.65|469.27|466.47|0
1635208880000|2021-10-26 00:41:20|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1635208890000|2021-10-26 00:41:30|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1635208900000|2021-10-26 00:41:40|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1635208910000|2021-10-26 00:41:50|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1635208940000|2021-10-26 00:42:20|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635208960000|2021-10-26 00:42:40|469.96|467.16|470.13|467.33|470.13|467.33|469.87|467.07|0
1635208990000|2021-10-26 00:43:10|470.22|467.42|470.31|467.51|470.31|467.51|470.22|467.42|0
1635209000000|2021-10-26 00:43:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635209010000|2021-10-26 00:43:30|470.56|467.76|470.65|467.85|470.65|467.85|470.56|467.76|0
1635209020000|2021-10-26 00:43:40|470.48|467.68|470.65|467.85|470.65|467.85|470.48|467.68|0
1635209030000|2021-10-26 00:43:50|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1635209040000|2021-10-26 00:44:00|470.99|468.19|470.99|468.19|471.17|468.37|470.99|468.19|0
1635209050000|2021-10-26 00:44:10|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1635209080000|2021-10-26 00:44:40|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1635209100000|2021-10-26 00:45:00|470.9|468.1|470.82|468.02|470.9|468.1|470.82|468.02|0
1635209110000|2021-10-26 00:45:10|470.99|468.19|471.17|468.37|471.17|468.37|470.99|468.19|0
1635209140000|2021-10-26 00:45:40|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1635209160000|2021-10-26 00:46:00|470.82|468.02|470.99|468.19|470.99|468.19|470.82|468.02|0
1635209180000|2021-10-26 00:46:20|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1635209190000|2021-10-26 00:46:30|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1635209200000|2021-10-26 00:46:40|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1635209210000|2021-10-26 00:46:50|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1635209270000|2021-10-26 00:47:50|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1635209280000|2021-10-26 00:48:00|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1635209290000|2021-10-26 00:48:10|471.51|468.71|471.68|468.88|471.68|468.88|471.51|468.71|0
1635209300000|2021-10-26 00:48:20|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1635209310000|2021-10-26 00:48:30|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1635209320000|2021-10-26 00:48:40|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1635209330000|2021-10-26 00:48:50|471.68|468.88|471.68|468.88|471.68|468.88|471.59|468.79|0
1635209340000|2021-10-26 00:49:00|471.51|468.71|471.34|468.54|471.51|468.71|471.34|468.54|0
1635209350000|2021-10-26 00:49:10|471.51|468.71|471.85|469.05|471.85|469.05|471.51|468.71|0
1635209360000|2021-10-26 00:49:20|471.68|468.88|471.85|469.05|471.85|469.05|471.68|468.88|0
1635209370000|2021-10-26 00:49:30|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1635209380000|2021-10-26 00:49:40|472.2|469.4|472.03|469.23|472.2|469.4|472.03|469.23|0
1635209390000|2021-10-26 00:49:50|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1635209400000|2021-10-26 00:50:00|472.03|469.23|472.03|469.23|472.03|469.23|472.03|469.23|0
1635209410000|2021-10-26 00:50:10|471.85|469.05|471.94|469.14|471.94|469.14|471.85|469.05|0
1635209420000|2021-10-26 00:50:20|472.03|469.23|471.85|469.05|472.03|469.23|471.85|469.05|0
1635209460000|2021-10-26 00:51:00|471.68|468.88|471.51|468.71|471.68|468.88|471.51|468.71|0
1635209480000|2021-10-26 00:51:20|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1635209510000|2021-10-26 00:51:50|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1635209560000|2021-10-26 00:52:40|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1635209570000|2021-10-26 00:52:50|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1635209580000|2021-10-26 00:53:00|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1635209590000|2021-10-26 00:53:10|471.59|468.79|471.68|468.88|471.68|468.88|471.59|468.79|0
1635209600000|2021-10-26 00:53:20|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1635209630000|2021-10-26 00:53:50|471.68|468.88|471.85|469.05|471.85|469.05|471.68|468.88|0
1635209650000|2021-10-26 00:54:10|471.68|468.88|471.85|469.05|471.85|469.05|471.68|468.88|0
1635209660000|2021-10-26 00:54:20|471.76|468.96|471.68|468.88|471.76|468.96|471.68|468.88|0
1635209670000|2021-10-26 00:54:30|471.59|468.79|471.51|468.71|471.59|468.79|471.51|468.71|0
1635209710000|2021-10-26 00:55:10|471.68|468.88|471.59|468.79|471.68|468.88|471.59|468.79|0
1635209720000|2021-10-26 00:55:20|471.68|468.88|471.85|469.05|471.85|469.05|471.68|468.88|0
1635209730000|2021-10-26 00:55:30|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1635209740000|2021-10-26 00:55:40|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1635209750000|2021-10-26 00:55:50|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1635209760000|2021-10-26 00:56:00|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1635209770000|2021-10-26 00:56:10|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1635209780000|2021-10-26 00:56:20|471.93|469.13|472.2|469.4|472.2|469.4|471.85|469.05|0
1635209800000|2021-10-26 00:56:40|472.37|469.57|472.2|469.4|472.37|469.57|472.2|469.4|0
1635209810000|2021-10-26 00:56:50|472.37|469.57|472.2|469.4|472.37|469.57|472.2|469.4|0
1635209820000|2021-10-26 00:57:00|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1635209830000|2021-10-26 00:57:10|472.2|469.4|472.2|469.4|472.2|469.4|472.2|469.4|0
1635209840000|2021-10-26 00:57:20|472.02|469.22|471.93|469.13|472.02|469.22|471.93|469.13|0
1635209850000|2021-10-26 00:57:30|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1635209860000|2021-10-26 00:57:40|472.2|469.4|472.2|469.4|472.2|469.4|472.2|469.4|0
1635209870000|2021-10-26 00:57:50|472.02|469.22|471.85|469.05|472.02|469.22|471.85|469.05|0
1635209920000|2021-10-26 00:58:40|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1635209960000|2021-10-26 00:59:20|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1635210000000|2021-10-26 01:00:00|472.02|469.22|472.02|469.22|472.19|469.39|472.02|469.22|0
1635210010000|2021-10-26 01:00:10|472.19|469.39|472.02|469.22|472.19|469.39|472.02|469.22|0
1635210020000|2021-10-26 01:00:20|472.19|469.39|472.02|469.22|472.19|469.39|471.93|469.13|0
1635210040000|2021-10-26 01:00:40|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1635210070000|2021-10-26 01:01:10|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1635210100000|2021-10-26 01:01:40|472.19|469.39|472.37|469.57|472.37|469.57|472.19|469.39|0
1635210120000|2021-10-26 01:02:00|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1635210140000|2021-10-26 01:02:20|472.71|469.91|472.54|469.74|472.71|469.91|472.54|469.74|0
1635210150000|2021-10-26 01:02:30|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1635210160000|2021-10-26 01:02:40|472.54|469.74|472.71|469.91|472.71|469.91|472.37|469.57|0
1635210170000|2021-10-26 01:02:50|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1635210180000|2021-10-26 01:03:00|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1635210190000|2021-10-26 01:03:10|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1635210200000|2021-10-26 01:03:20|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1635210210000|2021-10-26 01:03:30|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1635210220000|2021-10-26 01:03:40|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1635210230000|2021-10-26 01:03:50|472.54|469.74|472.71|469.91|472.71|469.91|472.54|469.74|0
1635210270000|2021-10-26 01:04:30|472.88|470.08|473.05|470.25|473.05|470.25|472.88|470.08|0
1635210290000|2021-10-26 01:04:50|472.88|470.08|472.88|470.08|472.88|470.08|472.88|470.08|0
1635210320000|2021-10-26 01:05:20|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635210330000|2021-10-26 01:05:30|472.88|470.08|473.05|470.25|473.05|470.25|472.88|470.08|0
1635210370000|2021-10-26 01:06:10|472.88|470.08|472.88|470.08|472.88|470.08|472.88|470.08|0
1635210390000|2021-10-26 01:06:30|473.05|470.25|472.96|470.16|473.05|470.25|472.96|470.16|0
1635210400000|2021-10-26 01:06:40|473.05|470.25|473.23|470.43|473.23|470.43|473.05|470.25|0
1635210410000|2021-10-26 01:06:50|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635210420000|2021-10-26 01:07:00|472.88|470.08|472.88|470.08|472.88|470.08|472.88|470.08|0
1635210430000|2021-10-26 01:07:10|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635210440000|2021-10-26 01:07:20|472.88|470.08|473.05|470.25|473.05|470.25|472.88|470.08|0
1635210450000|2021-10-26 01:07:30|473.14|470.34|473.23|470.43|473.23|470.43|473.14|470.34|0
1635210460000|2021-10-26 01:07:40|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1635210470000|2021-10-26 01:07:50|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1635210490000|2021-10-26 01:08:10|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1635210520000|2021-10-26 01:08:40|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1635210530000|2021-10-26 01:08:50|473.23|470.43|473.4|470.6|473.4|470.6|473.23|470.43|0
1635210540000|2021-10-26 01:09:00|473.57|470.77|473.4|470.6|473.57|470.77|473.4|470.6|0
1635210570000|2021-10-26 01:09:30|473.31|470.51|473.23|470.43|473.31|470.51|473.23|470.43|0
1635210630000|2021-10-26 01:10:30|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635210640000|2021-10-26 01:10:40|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1635210650000|2021-10-26 01:10:50|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1635210660000|2021-10-26 01:11:00|473.4|470.6|473.22|470.42|473.4|470.6|473.22|470.42|0
1635210670000|2021-10-26 01:11:10|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635210680000|2021-10-26 01:11:20|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1635210730000|2021-10-26 01:12:10|473.05|470.25|472.88|470.08|473.05|470.25|472.88|470.08|0
1635210780000|2021-10-26 01:13:00|472.96|470.16|473.05|470.25|473.05|470.25|472.96|470.16|0
1635210810000|2021-10-26 01:13:30|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1635210820000|2021-10-26 01:13:40|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1635210830000|2021-10-26 01:13:50|473.22|470.42|473.05|470.25|473.22|470.42|473.05|470.25|0
1635210840000|2021-10-26 01:14:00|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1635210880000|2021-10-26 01:14:40|473.31|470.51|473.22|470.42|473.4|470.6|473.22|470.42|0
1635210890000|2021-10-26 01:14:50|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1635210900000|2021-10-26 01:15:00|473.57|470.77|473.57|470.77|473.74|470.94|473.57|470.77|0
1635210910000|2021-10-26 01:15:10|473.4|470.6|473.22|470.42|473.4|470.6|473.22|470.42|0
1635210930000|2021-10-26 01:15:30|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635210950000|2021-10-26 01:15:50|472.96|470.16|472.88|470.08|472.96|470.16|472.88|470.08|0
1635210960000|2021-10-26 01:16:00|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635210970000|2021-10-26 01:16:10|472.88|470.08|473.05|470.25|473.05|470.25|472.88|470.08|0
1635210980000|2021-10-26 01:16:20|473.13|470.33|473.22|470.42|473.22|470.42|473.13|470.33|0
1635210990000|2021-10-26 01:16:30|473.13|470.33|473.22|470.42|473.22|470.42|473.13|470.33|0
1635211000000|2021-10-26 01:16:40|473.31|470.51|473.4|470.6|473.4|470.6|473.31|470.51|0
1635211020000|2021-10-26 01:17:00|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1635211030000|2021-10-26 01:17:10|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1635211040000|2021-10-26 01:17:20|473.57|470.77|473.57|470.77|473.74|470.94|473.57|470.77|0
1635211050000|2021-10-26 01:17:30|473.39|470.59|473.22|470.42|473.48|470.68|473.22|470.42|0
1635211060000|2021-10-26 01:17:40|473.05|470.25|473.22|470.42|473.22|470.42|473.05|470.25|0
1635211090000|2021-10-26 01:18:10|473.39|470.59|473.22|470.42|473.39|470.59|473.22|470.42|0
1635211100000|2021-10-26 01:18:20|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1635211120000|2021-10-26 01:18:40|473.3|470.5|473.22|470.42|473.3|470.5|473.22|470.42|0
1635211170000|2021-10-26 01:19:30|473.39|470.59|473.39|470.59|473.39|470.59|473.22|470.42|0
1635211190000|2021-10-26 01:19:50|473.57|470.77|473.39|470.59|473.57|470.77|473.39|470.59|0
1635211200000|2021-10-26 01:20:00|473.22|470.42|473.39|470.59|473.39|470.59|473.22|470.42|0
1635211210000|2021-10-26 01:20:10|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1635211220000|2021-10-26 01:20:20|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1635211240000|2021-10-26 01:20:40|473.57|470.77|473.74|470.94|473.74|470.94|473.57|470.77|0
1635211250000|2021-10-26 01:20:50|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1635211260000|2021-10-26 01:21:00|474.08|471.28|474.26|471.46|474.26|471.46|474.08|471.28|0
1635211270000|2021-10-26 01:21:10|474.08|471.28|474.08|471.28|474.26|471.46|474.08|471.28|0
1635211280000|2021-10-26 01:21:20|474.26|471.46|474.26|471.46|474.26|471.46|474.26|471.46|0
1635211290000|2021-10-26 01:21:30|474.43|471.63|474.43|471.63|474.43|471.63|474.43|471.63|0
1635211300000|2021-10-26 01:21:40|474.6|471.8|474.6|471.8|474.6|471.8|474.43|471.63|0
1635211310000|2021-10-26 01:21:50|474.78|471.98|474.6|471.8|474.78|471.98|474.6|471.8|0
1635211330000|2021-10-26 01:22:10|474.43|471.63|474.26|471.46|474.43|471.63|474.26|471.46|0
1635211340000|2021-10-26 01:22:20|474.08|471.28|474.26|471.46|474.26|471.46|474.08|471.28|0
1635211350000|2021-10-26 01:22:30|474.08|471.28|474.08|471.28|474.26|471.46|474.08|471.28|0
1635211360000|2021-10-26 01:22:40|473.99|471.19|474.08|471.28|474.08|471.28|473.99|471.19|0
1635211370000|2021-10-26 01:22:50|474.26|471.46|474.26|471.46|474.26|471.46|474.26|471.46|0
1635211380000|2021-10-26 01:23:00|474.34|471.54|474.34|471.54|474.34|471.54|474.26|471.46|0
1635211390000|2021-10-26 01:23:10|474.26|471.46|474.43|471.63|474.43|471.63|474.26|471.46|0
1635211400000|2021-10-26 01:23:20|474.34|471.54|474.26|471.46|474.43|471.63|474.26|471.46|0
1635211410000|2021-10-26 01:23:30|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1635211420000|2021-10-26 01:23:40|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1635211430000|2021-10-26 01:23:50|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1635211440000|2021-10-26 01:24:00|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1635211450000|2021-10-26 01:24:10|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1635211470000|2021-10-26 01:24:30|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1635211480000|2021-10-26 01:24:40|473.65|470.85|473.56|470.76|473.65|470.85|473.56|470.76|0
1635211500000|2021-10-26 01:25:00|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1635211510000|2021-10-26 01:25:10|473.47|470.67|473.39|470.59|473.47|470.67|473.39|470.59|0
1635211520000|2021-10-26 01:25:20|473.47|470.67|473.47|470.67|473.47|470.67|473.47|470.67|0
1635211530000|2021-10-26 01:25:30|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1635211540000|2021-10-26 01:25:40|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1635211550000|2021-10-26 01:25:50|473.3|470.5|473.22|470.42|473.3|470.5|473.22|470.42|0
1635211560000|2021-10-26 01:26:00|473.3|470.5|473.3|470.5|473.3|470.5|473.22|470.42|0
1635211570000|2021-10-26 01:26:10|473.22|470.42|473.39|470.59|473.39|470.59|473.22|470.42|0
1635211580000|2021-10-26 01:26:20|473.3|470.5|473.22|470.42|473.3|470.5|473.22|470.42|0
1635211590000|2021-10-26 01:26:30|473.3|470.5|473.22|470.42|473.3|470.5|473.22|470.42|0
1635211610000|2021-10-26 01:26:50|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635211620000|2021-10-26 01:27:00|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1635211630000|2021-10-26 01:27:10|473.39|470.59|473.22|470.42|473.39|470.59|473.22|470.42|0
1635211640000|2021-10-26 01:27:20|473.3|470.5|473.05|470.25|473.3|470.5|473.05|470.25|0
1635211680000|2021-10-26 01:28:00|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1635211690000|2021-10-26 01:28:10|473.05|470.25|473.22|470.42|473.22|470.42|473.05|470.25|0
1635211720000|2021-10-26 01:28:40|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635211730000|2021-10-26 01:28:50|473.22|470.42|473.05|470.25|473.22|470.42|473.05|470.25|0
1635211740000|2021-10-26 01:29:00|473.22|470.42|473.05|470.25|473.22|470.42|473.05|470.25|0
1635211750000|2021-10-26 01:29:10|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1635211780000|2021-10-26 01:29:40|473.04|470.24|473.13|470.33|473.13|470.33|473.04|470.24|0
1635211790000|2021-10-26 01:29:50|473.04|470.24|473.22|470.42|473.22|470.42|473.04|470.24|0
1635211800000|2021-10-26 01:30:00|473.04|470.24|473.04|470.24|473.04|470.24|473.04|470.24|0
1635211810000|2021-10-26 01:30:10|472.87|470.07|472.7|469.9|472.87|470.07|472.7|469.9|0
1635211820000|2021-10-26 01:30:20|472.87|470.07|472.78|469.98|472.87|470.07|472.78|469.98|0
1635211830000|2021-10-26 01:30:30|472.61|469.81|472.7|469.9|472.7|469.9|472.53|469.73|0
1635211840000|2021-10-26 01:30:40|472.61|469.81|472.7|469.9|472.7|469.9|472.61|469.81|0
1635211860000|2021-10-26 01:31:00|472.53|469.73|472.7|469.9|472.7|469.9|472.53|469.73|0
1635211870000|2021-10-26 01:31:10|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1635211880000|2021-10-26 01:31:20|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635211890000|2021-10-26 01:31:30|472.53|469.73|472.61|469.81|472.61|469.81|472.53|469.73|0
1635211900000|2021-10-26 01:31:40|472.7|469.9|472.53|469.73|472.7|469.9|472.53|469.73|0
1635211910000|2021-10-26 01:31:50|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635211920000|2021-10-26 01:32:00|472.53|469.73|472.7|469.9|472.7|469.9|472.53|469.73|0
1635211940000|2021-10-26 01:32:20|472.61|469.81|472.44|469.64|472.61|469.81|472.44|469.64|0
1635211950000|2021-10-26 01:32:30|472.53|469.73|472.53|469.73|472.53|469.73|472.35|469.55|0
1635211960000|2021-10-26 01:32:40|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635211970000|2021-10-26 01:32:50|472.53|469.73|472.53|469.73|472.53|469.73|472.53|469.73|0
1635212000000|2021-10-26 01:33:20|472.7|469.9|472.53|469.73|472.7|469.9|472.35|469.55|0
1635212020000|2021-10-26 01:33:40|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1635212030000|2021-10-26 01:33:50|472.7|469.9|472.53|469.73|472.7|469.9|472.53|469.73|0
1635212050000|2021-10-26 01:34:10|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1635212060000|2021-10-26 01:34:20|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635212070000|2021-10-26 01:34:30|472.53|469.73|472.53|469.73|472.53|469.73|472.53|469.73|0
1635212080000|2021-10-26 01:34:40|472.44|469.64|472.01|469.21|472.44|469.64|472.01|469.21|0
1635212090000|2021-10-26 01:34:50|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1635212100000|2021-10-26 01:35:00|471.66|468.86|472.01|469.21|472.01|469.21|471.66|468.86|0
1635212110000|2021-10-26 01:35:10|472.18|469.38|472.18|469.38|472.18|469.38|472.18|469.38|0
1635212120000|2021-10-26 01:35:20|472.35|469.55|472.35|469.55|472.35|469.55|472.35|469.55|0
1635212130000|2021-10-26 01:35:30|472.53|469.73|472.35|469.55|472.53|469.73|472.35|469.55|0
1635212150000|2021-10-26 01:35:50|472.52|469.72|472.52|469.72|472.52|469.72|472.44|469.64|0
1635212160000|2021-10-26 01:36:00|472.35|469.55|472.52|469.72|472.52|469.72|472.35|469.55|0
1635212170000|2021-10-26 01:36:10|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635212180000|2021-10-26 01:36:20|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1635212200000|2021-10-26 01:36:40|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635212210000|2021-10-26 01:36:50|472.52|469.72|472.7|469.9|472.7|469.9|472.52|469.72|0
1635212220000|2021-10-26 01:37:00|472.87|470.07|473.04|470.24|473.04|470.24|472.87|470.07|0
1635212240000|2021-10-26 01:37:20|472.87|470.07|472.95|470.15|472.95|470.15|472.87|470.07|0
1635212250000|2021-10-26 01:37:30|472.87|470.07|472.87|470.07|473.04|470.24|472.87|470.07|0
1635212280000|2021-10-26 01:38:00|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635212330000|2021-10-26 01:38:50|472.87|470.07|472.7|469.9|472.87|470.07|472.7|469.9|0
1635212350000|2021-10-26 01:39:10|472.52|469.72|472.7|469.9|472.7|469.9|472.52|469.72|0
1635212360000|2021-10-26 01:39:20|472.52|469.72|472.52|469.72|472.61|469.81|472.52|469.72|0
1635212370000|2021-10-26 01:39:30|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635212380000|2021-10-26 01:39:40|472.78|469.98|472.7|469.9|472.78|469.98|472.7|469.9|0
1635212390000|2021-10-26 01:39:50|472.61|469.81|472.52|469.72|472.61|469.81|472.52|469.72|0
1635212400000|2021-10-26 01:40:00|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1635212410000|2021-10-26 01:40:10|472.78|469.98|472.7|469.9|472.78|469.98|472.7|469.9|0
1635212420000|2021-10-26 01:40:20|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1635212490000|2021-10-26 01:41:30|472.35|469.55|472.52|469.72|472.52|469.72|472.35|469.55|0
1635212520000|2021-10-26 01:42:00|472.35|469.55|472.35|469.55|472.35|469.55|472.35|469.55|0
1635212540000|2021-10-26 01:42:20|472.18|469.38|472.35|469.55|472.35|469.55|472.18|469.38|0
1635212550000|2021-10-26 01:42:30|472.26|469.46|472.18|469.38|472.26|469.46|472.18|469.38|0
1635212560000|2021-10-26 01:42:40|472|469.2|471.92|469.12|472|469.2|471.92|469.12|0
1635212570000|2021-10-26 01:42:50|472|469.2|472|469.2|472|469.2|471.83|469.03|0
1635212580000|2021-10-26 01:43:00|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1635212590000|2021-10-26 01:43:10|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635212620000|2021-10-26 01:43:40|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1635212630000|2021-10-26 01:43:50|471.74|468.94|471.66|468.86|471.74|468.94|471.66|468.86|0
1635212640000|2021-10-26 01:44:00|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1635212650000|2021-10-26 01:44:10|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635212670000|2021-10-26 01:44:30|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1635212680000|2021-10-26 01:44:40|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635212690000|2021-10-26 01:44:50|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1635212700000|2021-10-26 01:45:00|471.31|468.51|471.31|468.51|471.31|468.51|471.14|468.34|0
1635212710000|2021-10-26 01:45:10|471.14|468.34|471.31|468.51|471.31|468.51|471.14|468.34|0
1635212740000|2021-10-26 01:45:40|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1635212760000|2021-10-26 01:46:00|471.66|468.86|471.66|468.86|471.66|468.86|471.57|468.77|0
1635212780000|2021-10-26 01:46:20|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1635212820000|2021-10-26 01:47:00|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635212840000|2021-10-26 01:47:20|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1635212870000|2021-10-26 01:47:50|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635212880000|2021-10-26 01:48:00|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1635212900000|2021-10-26 01:48:20|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635212910000|2021-10-26 01:48:30|471.49|468.69|471.66|468.86|471.66|468.86|471.49|468.69|0
1635212940000|2021-10-26 01:49:00|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1635212950000|2021-10-26 01:49:10|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635212960000|2021-10-26 01:49:20|471.49|468.69|471.66|468.86|471.66|468.86|471.49|468.69|0
1635212970000|2021-10-26 01:49:30|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1635212980000|2021-10-26 01:49:40|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635213000000|2021-10-26 01:50:00|471.4|468.6|471.31|468.51|471.4|468.6|471.31|468.51|0
1635213010000|2021-10-26 01:50:10|471.14|468.34|471.31|468.51|471.31|468.51|471.14|468.34|0
1635213030000|2021-10-26 01:50:30|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1635213050000|2021-10-26 01:50:50|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635213080000|2021-10-26 01:51:20|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1635213090000|2021-10-26 01:51:30|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635213100000|2021-10-26 01:51:40|471.83|469.03|471.66|468.86|471.83|469.03|471.66|468.86|0
1635213110000|2021-10-26 01:51:50|471.83|469.03|471.74|468.94|471.83|469.03|471.66|468.86|0
1635213120000|2021-10-26 01:52:00|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1635213130000|2021-10-26 01:52:10|471.66|468.86|471.66|468.86|471.66|468.86|471.48|468.68|0
1635213150000|2021-10-26 01:52:30|471.83|469.03|471.83|469.03|471.83|469.03|471.66|468.86|0
1635213200000|2021-10-26 01:53:20|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1635213210000|2021-10-26 01:53:30|471.74|468.94|471.83|469.03|471.83|469.03|471.74|468.94|0
1635213220000|2021-10-26 01:53:40|471.74|468.94|471.83|469.03|471.83|469.03|471.74|468.94|0
1635213230000|2021-10-26 01:53:50|471.66|468.86|471.66|468.86|471.74|468.94|471.66|468.86|0
1635213240000|2021-10-26 01:54:00|471.83|469.03|471.66|468.86|471.83|469.03|471.66|468.86|0
1635213260000|2021-10-26 01:54:20|471.74|468.94|471.83|469.03|471.83|469.03|471.74|468.94|0
1635213280000|2021-10-26 01:54:40|472|469.2|471.91|469.11|472|469.2|471.91|469.11|0
1635213290000|2021-10-26 01:54:50|472|469.2|471.83|469.03|472|469.2|471.83|469.03|0
1635213300000|2021-10-26 01:55:00|472|469.2|472|469.2|472|469.2|472|469.2|0
1635213310000|2021-10-26 01:55:10|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1635213320000|2021-10-26 01:55:20|472|469.2|472|469.2|472|469.2|472|469.2|0
1635213350000|2021-10-26 01:55:50|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1635213390000|2021-10-26 01:56:30|472|469.2|472.17|469.37|472.17|469.37|472|469.2|0
1635213420000|2021-10-26 01:57:00|472|469.2|472.17|469.37|472.17|469.37|472|469.2|0
1635213430000|2021-10-26 01:57:10|472|469.2|472|469.2|472|469.2|472|469.2|0
1635213460000|2021-10-26 01:57:40|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1635213490000|2021-10-26 01:58:10|472|469.2|472.17|469.37|472.17|469.37|472|469.2|0
1635213500000|2021-10-26 01:58:20|472|469.2|472.17|469.37|472.17|469.37|472|469.2|0
1635213510000|2021-10-26 01:58:30|472|469.2|472|469.2|472|469.2|472|469.2|0
1635213520000|2021-10-26 01:58:40|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1635213530000|2021-10-26 01:58:50|472|469.2|472|469.2|472.08|469.28|472|469.2|0
1635213540000|2021-10-26 01:59:00|471.83|469.03|472|469.2|472|469.2|471.83|469.03|0
1635213550000|2021-10-26 01:59:10|471.83|469.03|471.65|468.85|471.83|469.03|471.65|468.85|0
1635213580000|2021-10-26 01:59:40|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1635213590000|2021-10-26 01:59:50|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1635213600000|2021-10-26 02:00:00|470.96|468.16|470.62|467.82|470.96|468.16|470.45|467.65|0
1635213610000|2021-10-26 02:00:10|470.53|467.73|470.53|467.73|470.62|467.82|470.53|467.73|0
1635213620000|2021-10-26 02:00:20|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1635213630000|2021-10-26 02:00:30|470.7|467.9|470.79|467.99|470.79|467.99|470.7|467.9|0
1635213640000|2021-10-26 02:00:40|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635213650000|2021-10-26 02:00:50|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1635213690000|2021-10-26 02:01:30|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635213700000|2021-10-26 02:01:40|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1635213710000|2021-10-26 02:01:50|470.62|467.82|470.79|467.99|470.79|467.99|470.62|467.82|0
1635213740000|2021-10-26 02:02:20|470.62|467.82|470.7|467.9|470.79|467.99|470.62|467.82|0
1635213750000|2021-10-26 02:02:30|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1635213760000|2021-10-26 02:02:40|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1635213800000|2021-10-26 02:03:20|470.96|468.16|470.96|468.16|470.96|468.16|470.79|467.99|0
1635213810000|2021-10-26 02:03:30|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635213820000|2021-10-26 02:03:40|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1635213830000|2021-10-26 02:03:50|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1635213840000|2021-10-26 02:04:00|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635213850000|2021-10-26 02:04:10|471.31|468.51|471.13|468.33|471.31|468.51|471.13|468.33|0
1635213860000|2021-10-26 02:04:20|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1635213870000|2021-10-26 02:04:30|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635213880000|2021-10-26 02:04:40|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635213890000|2021-10-26 02:04:50|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1635213900000|2021-10-26 02:05:00|471.13|468.33|470.96|468.16|471.13|468.33|470.96|468.16|0
1635213920000|2021-10-26 02:05:20|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635213930000|2021-10-26 02:05:30|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635213960000|2021-10-26 02:06:00|470.87|468.07|470.79|467.99|470.87|468.07|470.79|467.99|0
1635213970000|2021-10-26 02:06:10|470.87|468.07|470.79|467.99|470.87|468.07|470.79|467.99|0
1635213990000|2021-10-26 02:06:30|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1635214010000|2021-10-26 02:06:50|470.79|467.99|470.79|467.99|470.79|467.99|470.62|467.82|0
1635214020000|2021-10-26 02:07:00|470.7|467.9|470.62|467.82|470.7|467.9|470.62|467.82|0
1635214070000|2021-10-26 02:07:50|470.53|467.73|470.44|467.64|470.53|467.73|470.44|467.64|0
1635214080000|2021-10-26 02:08:00|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1635214090000|2021-10-26 02:08:10|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1635214100000|2021-10-26 02:08:20|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1635214110000|2021-10-26 02:08:30|470.7|467.9|470.62|467.82|470.7|467.9|470.62|467.82|0
1635214120000|2021-10-26 02:08:40|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1635214130000|2021-10-26 02:08:50|470.62|467.82|470.7|467.9|470.7|467.9|470.62|467.82|0
1635214140000|2021-10-26 02:09:00|470.79|467.99|470.79|467.99|470.79|467.99|470.62|467.82|0
1635214150000|2021-10-26 02:09:10|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1635214190000|2021-10-26 02:09:50|470.79|467.99|470.62|467.82|470.79|467.99|470.62|467.82|0
1635214220000|2021-10-26 02:10:20|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1635214230000|2021-10-26 02:10:30|470.62|467.82|470.62|467.82|470.62|467.82|470.53|467.73|0
1635214260000|2021-10-26 02:11:00|470.79|467.99|470.62|467.82|470.79|467.99|470.62|467.82|0
1635214270000|2021-10-26 02:11:10|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1635214290000|2021-10-26 02:11:30|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1635214300000|2021-10-26 02:11:40|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1635214310000|2021-10-26 02:11:50|470.79|467.99|470.7|467.9|470.79|467.99|470.7|467.9|0
1635214320000|2021-10-26 02:12:00|470.79|467.99|470.61|467.81|470.79|467.99|470.61|467.81|0
1635214330000|2021-10-26 02:12:10|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1635214340000|2021-10-26 02:12:20|470.7|467.9|470.61|467.81|470.79|467.99|470.61|467.81|0
1635214350000|2021-10-26 02:12:30|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1635214420000|2021-10-26 02:13:40|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635214470000|2021-10-26 02:14:30|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635214480000|2021-10-26 02:14:40|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1635214490000|2021-10-26 02:14:50|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635214500000|2021-10-26 02:15:00|471.3|468.5|471.13|468.33|471.3|468.5|471.13|468.33|0
1635214510000|2021-10-26 02:15:10|471.21|468.41|471.21|468.41|471.21|468.41|471.21|468.41|0
1635214520000|2021-10-26 02:15:20|471.3|468.5|471.13|468.33|471.3|468.5|471.13|468.33|0
1635214560000|2021-10-26 02:16:00|471.21|468.41|471.21|468.41|471.21|468.41|471.21|468.41|0
1635214570000|2021-10-26 02:16:10|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635214610000|2021-10-26 02:16:50|471.04|468.24|471.13|468.33|471.13|468.33|471.04|468.24|0
1635214640000|2021-10-26 02:17:20|471.21|468.41|471.3|468.5|471.3|468.5|471.21|468.41|0
1635214650000|2021-10-26 02:17:30|471.13|468.33|471.13|468.33|471.3|468.5|471.13|468.33|0
1635214660000|2021-10-26 02:17:40|471.3|468.5|471.13|468.33|471.3|468.5|471.13|468.33|0
1635214770000|2021-10-26 02:19:30|471.21|468.41|471.3|468.5|471.3|468.5|471.21|468.41|0
1635214830000|2021-10-26 02:20:30|471.13|468.33|471.3|468.5|471.3|468.5|471.13|468.33|0
1635214840000|2021-10-26 02:20:40|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1635214850000|2021-10-26 02:20:50|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1635214890000|2021-10-26 02:21:30|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635214910000|2021-10-26 02:21:50|470.96|468.16|471.13|468.33|471.13|468.33|470.96|468.16|0
1635214920000|2021-10-26 02:22:00|471.04|468.24|470.96|468.16|471.04|468.24|470.96|468.16|0
1635214930000|2021-10-26 02:22:10|471.13|468.33|471.13|468.33|471.13|468.33|471.04|468.24|0
1635214940000|2021-10-26 02:22:20|470.96|468.16|470.78|467.98|470.96|468.16|470.78|467.98|0
1635214960000|2021-10-26 02:22:40|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635214970000|2021-10-26 02:22:50|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635214980000|2021-10-26 02:23:00|470.78|467.98|470.87|468.07|470.87|468.07|470.78|467.98|0
1635214990000|2021-10-26 02:23:10|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215030000|2021-10-26 02:23:50|471.04|468.24|471.13|468.33|471.13|468.33|471.04|468.24|0
1635215080000|2021-10-26 02:24:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1635215120000|2021-10-26 02:25:20|471.38|468.58|471.3|468.5|471.47|468.67|471.3|468.5|0
1635215140000|2021-10-26 02:25:40|471.38|468.58|471.38|468.58|471.38|468.58|471.38|468.58|0
1635215150000|2021-10-26 02:25:50|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1635215160000|2021-10-26 02:26:00|471.13|468.33|471.13|468.33|471.21|468.41|471.13|468.33|0
1635215220000|2021-10-26 02:27:00|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215240000|2021-10-26 02:27:20|471.04|468.24|471.13|468.33|471.13|468.33|471.04|468.24|0
1635215250000|2021-10-26 02:27:30|470.95|468.15|471.13|468.33|471.13|468.33|470.95|468.15|0
1635215280000|2021-10-26 02:28:00|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215290000|2021-10-26 02:28:10|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1635215300000|2021-10-26 02:28:20|470.78|467.98|470.95|468.15|470.95|468.15|470.78|467.98|0
1635215350000|2021-10-26 02:29:10|471.12|468.32|471.04|468.24|471.12|468.32|471.04|468.24|0
1635215360000|2021-10-26 02:29:20|470.95|468.15|471.12|468.32|471.12|468.32|470.95|468.15|0
1635215390000|2021-10-26 02:29:50|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215400000|2021-10-26 02:30:00|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1635215410000|2021-10-26 02:30:10|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215430000|2021-10-26 02:30:30|471.12|468.32|471.03|468.23|471.12|468.32|471.03|468.23|0
1635215440000|2021-10-26 02:30:40|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215460000|2021-10-26 02:31:00|471.12|468.32|470.95|468.15|471.12|468.32|470.95|468.15|0
1635215480000|2021-10-26 02:31:20|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635215490000|2021-10-26 02:31:30|470.95|468.15|471.12|468.32|471.12|468.32|470.95|468.15|0
1635215500000|2021-10-26 02:31:40|470.95|468.15|471.12|468.32|471.12|468.32|470.95|468.15|0
1635215510000|2021-10-26 02:31:50|471.03|468.23|471.12|468.32|471.12|468.32|471.03|468.23|0
1635215520000|2021-10-26 02:32:00|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1635215530000|2021-10-26 02:32:10|470.95|468.15|471.12|468.32|471.12|468.32|470.95|468.15|0
1635215550000|2021-10-26 02:32:30|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215570000|2021-10-26 02:32:50|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635215580000|2021-10-26 02:33:00|471.03|468.23|470.95|468.15|471.03|468.23|470.95|468.15|0
1635215590000|2021-10-26 02:33:10|471.03|468.23|471.12|468.32|471.12|468.32|471.03|468.23|0
1635215600000|2021-10-26 02:33:20|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1635215610000|2021-10-26 02:33:30|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1635215620000|2021-10-26 02:33:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1635215640000|2021-10-26 02:34:00|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635215680000|2021-10-26 02:34:40|471.21|468.41|471.29|468.49|471.29|468.49|471.12|468.32|0
1635215700000|2021-10-26 02:35:00|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635215720000|2021-10-26 02:35:20|471.2|468.4|471.12|468.32|471.2|468.4|471.12|468.32|0
1635215800000|2021-10-26 02:36:40|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215890000|2021-10-26 02:38:10|471.12|468.32|471.03|468.23|471.12|468.32|471.03|468.23|0
1635215900000|2021-10-26 02:38:20|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635215920000|2021-10-26 02:38:40|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1635215930000|2021-10-26 02:38:50|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635215950000|2021-10-26 02:39:10|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635215960000|2021-10-26 02:39:20|471.38|468.58|471.29|468.49|471.38|468.58|471.29|468.49|0
1635216060000|2021-10-26 02:41:00|471.12|468.32|471.29|468.49|471.29|468.49|471.12|468.32|0
1635216100000|2021-10-26 02:41:40|471.12|468.32|471.2|468.4|471.2|468.4|471.12|468.32|0
1635216110000|2021-10-26 02:41:50|471.12|468.32|471.2|468.4|471.2|468.4|471.12|468.32|0
1635216120000|2021-10-26 02:42:00|471.29|468.49|470.95|468.15|471.29|468.49|470.95|468.15|0
1635216130000|2021-10-26 02:42:10|471.03|468.23|471.12|468.32|471.12|468.32|470.95|468.15|0
1635216140000|2021-10-26 02:42:20|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635216150000|2021-10-26 02:42:30|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635216160000|2021-10-26 02:42:40|470.95|468.15|470.95|468.15|471.03|468.23|470.95|468.15|0
1635216170000|2021-10-26 02:42:50|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635216190000|2021-10-26 02:43:10|471.03|468.23|471.03|468.23|471.12|468.32|471.03|468.23|0
1635216200000|2021-10-26 02:43:20|471.12|468.32|471.12|468.32|471.12|468.32|471.03|468.23|0
1635216210000|2021-10-26 02:43:30|471.03|468.23|471.12|468.32|471.12|468.32|471.03|468.23|0
1635216220000|2021-10-26 02:43:40|471.03|468.23|471.12|468.32|471.12|468.32|471.03|468.23|0
1635216250000|2021-10-26 02:44:10|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635216270000|2021-10-26 02:44:30|471.2|468.4|471.12|468.32|471.2|468.4|471.12|468.32|0
1635216290000|2021-10-26 02:44:50|470.95|468.15|471.03|468.23|471.03|468.23|470.95|468.15|0
1635216300000|2021-10-26 02:45:00|471.12|468.32|471.12|468.32|471.12|468.32|471.03|468.23|0
1635216310000|2021-10-26 02:45:10|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1635216320000|2021-10-26 02:45:20|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635216330000|2021-10-26 02:45:30|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635216340000|2021-10-26 02:45:40|471.37|468.57|471.37|468.57|471.37|468.57|471.37|468.57|0
1635216350000|2021-10-26 02:45:50|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1635216360000|2021-10-26 02:46:00|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635216380000|2021-10-26 02:46:20|471.46|468.66|471.46|468.66|471.46|468.66|471.29|468.49|0
1635216400000|2021-10-26 02:46:40|471.29|468.49|471.37|468.57|471.37|468.57|471.29|468.49|0
1635216410000|2021-10-26 02:46:50|471.46|468.66|471.29|468.49|471.46|468.66|471.29|468.49|0
1635216500000|2021-10-26 02:48:20|471.37|468.57|471.37|468.57|471.37|468.57|471.37|468.57|0
1635216510000|2021-10-26 02:48:30|471.29|468.49|471.46|468.66|471.46|468.66|471.29|468.49|0
1635216610000|2021-10-26 02:50:10|471.63|468.83|471.63|468.83|471.63|468.83|471.63|468.83|0
1635216630000|2021-10-26 02:50:30|471.72|468.92|471.81|469.01|471.81|469.01|471.63|468.83|0
1635216640000|2021-10-26 02:50:40|471.98|469.18|472.15|469.35|472.15|469.35|471.98|469.18|0
1635216660000|2021-10-26 02:51:00|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1635216710000|2021-10-26 02:51:50|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635216760000|2021-10-26 02:52:40|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635216770000|2021-10-26 02:52:50|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635216780000|2021-10-26 02:53:00|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635216810000|2021-10-26 02:53:30|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635216820000|2021-10-26 02:53:40|472.32|469.52|472.32|469.52|472.32|469.52|472.15|469.35|0
1635216860000|2021-10-26 02:54:20|472.49|469.69|472.32|469.52|472.49|469.69|472.32|469.52|0
1635216890000|2021-10-26 02:54:50|472.4|469.6|472.49|469.69|472.49|469.69|472.4|469.6|0
1635216900000|2021-10-26 02:55:00|472.32|469.52|472.49|469.69|472.49|469.69|472.32|469.52|0
1635216910000|2021-10-26 02:55:10|472.67|469.87|472.67|469.87|472.67|469.87|472.67|469.87|0
1635216920000|2021-10-26 02:55:20|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635216940000|2021-10-26 02:55:40|472.58|469.78|472.58|469.78|472.58|469.78|472.58|469.78|0
1635216950000|2021-10-26 02:55:50|472.49|469.69|472.67|469.87|472.67|469.87|472.49|469.69|0
1635216990000|2021-10-26 02:56:30|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635217000000|2021-10-26 02:56:40|472.58|469.78|472.49|469.69|472.58|469.78|472.49|469.69|0
1635217010000|2021-10-26 02:56:50|472.58|469.78|472.49|469.69|472.58|469.78|472.49|469.69|0
1635217020000|2021-10-26 02:57:00|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635217030000|2021-10-26 02:57:10|472.49|469.69|472.49|469.69|472.58|469.78|472.49|469.69|0
1635217040000|2021-10-26 02:57:20|472.58|469.78|472.66|469.86|472.66|469.86|472.49|469.69|0
1635217060000|2021-10-26 02:57:40|472.84|470.04|472.84|470.04|472.84|470.04|472.84|470.04|0
1635217100000|2021-10-26 02:58:20|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635217130000|2021-10-26 02:58:50|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635217140000|2021-10-26 02:59:00|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635217200000|2021-10-26 03:00:00|472.84|470.04|472.66|469.86|472.84|470.04|472.66|469.86|0
1635217260000|2021-10-26 03:01:00|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635217350000|2021-10-26 03:02:30|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635217380000|2021-10-26 03:03:00|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635217400000|2021-10-26 03:03:20|472.4|469.6|472.49|469.69|472.49|469.69|472.4|469.6|0
1635217410000|2021-10-26 03:03:30|472.32|469.52|472.49|469.69|472.49|469.69|472.32|469.52|0
1635217420000|2021-10-26 03:03:40|472.4|469.6|472.49|469.69|472.49|469.69|472.4|469.6|0
1635217430000|2021-10-26 03:03:50|472.4|469.6|472.32|469.52|472.4|469.6|472.32|469.52|0
1635217440000|2021-10-26 03:04:00|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1635217450000|2021-10-26 03:04:10|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635217470000|2021-10-26 03:04:30|472.14|469.34|472.32|469.52|472.32|469.52|472.14|469.34|0
1635217520000|2021-10-26 03:05:20|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635217590000|2021-10-26 03:06:30|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635217630000|2021-10-26 03:07:10|472.14|469.34|472.32|469.52|472.32|469.52|472.14|469.34|0
1635217640000|2021-10-26 03:07:20|472.23|469.43|472.32|469.52|472.32|469.52|472.14|469.34|0
1635217650000|2021-10-26 03:07:30|472.23|469.43|472.14|469.34|472.23|469.43|472.14|469.34|0
1635217740000|2021-10-26 03:09:00|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1635217750000|2021-10-26 03:09:10|472.05|469.25|471.97|469.17|472.05|469.25|471.97|469.17|0
1635217830000|2021-10-26 03:10:30|471.8|469|471.8|469|471.8|469|471.8|469|0
1635217890000|2021-10-26 03:11:30|471.97|469.17|471.88|469.08|471.97|469.17|471.88|469.08|0
1635217900000|2021-10-26 03:11:40|471.8|469|471.97|469.17|471.97|469.17|471.8|469|0
1635217910000|2021-10-26 03:11:50|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1635217920000|2021-10-26 03:12:00|471.8|469|471.88|469.08|471.97|469.17|471.8|469|0
1635217930000|2021-10-26 03:12:10|471.97|469.17|471.8|469|471.97|469.17|471.8|469|0
1635218030000|2021-10-26 03:13:50|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1635218080000|2021-10-26 03:14:40|471.45|468.65|471.62|468.82|471.62|468.82|471.45|468.65|0
1635218090000|2021-10-26 03:14:50|471.53|468.73|471.45|468.65|471.62|468.82|471.45|468.65|0
1635218100000|2021-10-26 03:15:00|471.62|468.82|471.53|468.73|471.62|468.82|471.53|468.73|0
1635218110000|2021-10-26 03:15:10|471.45|468.65|471.53|468.73|471.53|468.73|471.45|468.65|0
1635218120000|2021-10-26 03:15:20|471.62|468.82|471.45|468.65|471.62|468.82|471.45|468.65|0
1635218130000|2021-10-26 03:15:30|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1635218140000|2021-10-26 03:15:40|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1635218150000|2021-10-26 03:15:50|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1635218190000|2021-10-26 03:16:30|471.45|468.65|471.62|468.82|471.62|468.82|471.45|468.65|0
1635218210000|2021-10-26 03:16:50|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1635218220000|2021-10-26 03:17:00|471.62|468.82|471.62|468.82|471.62|468.82|471.45|468.65|0
1635218230000|2021-10-26 03:17:10|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1635218280000|2021-10-26 03:18:00|471.28|468.48|471.28|468.48|471.45|468.65|471.28|468.48|0
1635218350000|2021-10-26 03:19:10|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1635218380000|2021-10-26 03:19:40|471.28|468.48|471.28|468.48|471.28|468.48|471.28|468.48|0
1635218390000|2021-10-26 03:19:50|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1635218400000|2021-10-26 03:20:00|471.28|468.48|471.28|468.48|471.28|468.48|471.28|468.48|0
1635218430000|2021-10-26 03:20:30|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1635218440000|2021-10-26 03:20:40|471.28|468.48|471.1|468.3|471.28|468.48|471.1|468.3|0
1635218450000|2021-10-26 03:20:50|471.19|468.39|471.1|468.3|471.19|468.39|471.1|468.3|0
1635218460000|2021-10-26 03:21:00|471.28|468.48|471.1|468.3|471.28|468.48|471.1|468.3|0
1635218500000|2021-10-26 03:21:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635218600000|2021-10-26 03:23:20|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1635218610000|2021-10-26 03:23:30|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1635218620000|2021-10-26 03:23:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635218650000|2021-10-26 03:24:10|470.76|467.96|470.93|468.13|470.93|468.13|470.76|467.96|0
1635218740000|2021-10-26 03:25:40|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1635218800000|2021-10-26 03:26:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635218840000|2021-10-26 03:27:20|471.01|468.21|471.01|468.21|471.01|468.21|471.01|468.21|0
1635218850000|2021-10-26 03:27:30|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635218880000|2021-10-26 03:28:00|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1635219030000|2021-10-26 03:30:30|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635219040000|2021-10-26 03:30:40|471.01|468.21|470.93|468.13|471.01|468.21|470.93|468.13|0
1635219100000|2021-10-26 03:31:40|471.1|468.3|470.93|468.13|471.1|468.3|470.93|468.13|0
1635219110000|2021-10-26 03:31:50|471.01|468.21|471.01|468.21|471.01|468.21|471.01|468.21|0
1635219120000|2021-10-26 03:32:00|470.93|468.13|470.93|468.13|470.93|468.13|470.76|467.96|0
1635219130000|2021-10-26 03:32:10|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1635219140000|2021-10-26 03:32:20|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1635219180000|2021-10-26 03:33:00|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635219260000|2021-10-26 03:34:20|471.01|468.21|471.01|468.21|471.01|468.21|471.01|468.21|0
1635219270000|2021-10-26 03:34:30|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635219310000|2021-10-26 03:35:10|470.84|468.04|470.75|467.95|470.84|468.04|470.75|467.95|0
1635219340000|2021-10-26 03:35:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635219360000|2021-10-26 03:36:00|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1635219430000|2021-10-26 03:37:10|470.84|468.04|470.93|468.13|470.93|468.13|470.84|468.04|0
1635219440000|2021-10-26 03:37:20|470.84|468.04|470.75|467.95|470.84|468.04|470.75|467.95|0
1635219460000|2021-10-26 03:37:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1635219470000|2021-10-26 03:37:50|470.92|468.12|470.92|468.12|470.92|468.12|470.92|468.12|0
1635219500000|2021-10-26 03:38:20|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1635219590000|2021-10-26 03:39:50|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1635219600000|2021-10-26 03:40:00|470.41|467.61|470.41|467.61|470.41|467.61|470.41|467.61|0
1635219610000|2021-10-26 03:40:10|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1635219650000|2021-10-26 03:40:50|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1635219660000|2021-10-26 03:41:00|470.41|467.61|470.41|467.61|470.41|467.61|470.41|467.61|0
1635219670000|2021-10-26 03:41:10|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1635219820000|2021-10-26 03:43:40|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1635219890000|2021-10-26 03:44:50|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1635219920000|2021-10-26 03:45:20|470.41|467.61|470.41|467.61|470.41|467.61|470.41|467.61|0
1635219950000|2021-10-26 03:45:50|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1635219960000|2021-10-26 03:46:00|470.41|467.61|470.41|467.61|470.41|467.61|470.41|467.61|0
1635219980000|2021-10-26 03:46:20|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1635219990000|2021-10-26 03:46:30|470.32|467.52|470.23|467.43|470.32|467.52|470.23|467.43|0
1635220000000|2021-10-26 03:46:40|470.06|467.26|470.06|467.26|470.06|467.26|469.89|467.09|0
1635220030000|2021-10-26 03:47:10|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1635220060000|2021-10-26 03:47:40|470.4|467.6|470.4|467.6|470.4|467.6|470.4|467.6|0
1635220140000|2021-10-26 03:49:00|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1635220160000|2021-10-26 03:49:20|470.4|467.6|470.4|467.6|470.4|467.6|470.4|467.6|0
1635220170000|2021-10-26 03:49:30|470.31|467.51|470.4|467.6|470.4|467.6|470.31|467.51|0
1635220180000|2021-10-26 03:49:40|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635220190000|2021-10-26 03:49:50|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1635220200000|2021-10-26 03:50:00|470.31|467.51|470.31|467.51|470.31|467.51|470.23|467.43|0
1635220220000|2021-10-26 03:50:20|470.4|467.6|470.31|467.51|470.4|467.6|470.31|467.51|0
1635220230000|2021-10-26 03:50:30|470.23|467.43|470.4|467.6|470.4|467.6|470.23|467.43|0
1635220470000|2021-10-26 03:54:30|470.57|467.77|470.48|467.68|470.57|467.77|470.48|467.68|0
1635220480000|2021-10-26 03:54:40|470.57|467.77|470.4|467.6|470.57|467.77|470.4|467.6|0
1635220510000|2021-10-26 03:55:10|470.48|467.68|470.57|467.77|470.57|467.77|470.48|467.68|0
1635220520000|2021-10-26 03:55:20|470.4|467.6|470.4|467.6|470.4|467.6|470.4|467.6|0
1635220530000|2021-10-26 03:55:30|470.57|467.77|470.4|467.6|470.57|467.77|470.4|467.6|0
1635220540000|2021-10-26 03:55:40|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1635220750000|2021-10-26 03:59:10|470.74|467.94|470.74|467.94|470.74|467.94|470.74|467.94|0
1635220800000|2021-10-26 04:00:00|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1635220860000|2021-10-26 04:01:00|470.65|467.85|470.74|467.94|470.74|467.94|470.65|467.85|0
1635220960000|2021-10-26 04:02:40|470.92|468.12|470.74|467.94|470.92|468.12|470.74|467.94|0
1635221010000|2021-10-26 04:03:30|471.09|468.29|470.91|468.11|471.09|468.29|470.91|468.11|0
1635221040000|2021-10-26 04:04:00|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1635221050000|2021-10-26 04:04:10|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1635221070000|2021-10-26 04:04:30|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1635221130000|2021-10-26 04:05:30|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1635221160000|2021-10-26 04:06:00|471|468.2|471.09|468.29|471.09|468.29|471|468.2|0
1635221240000|2021-10-26 04:07:20|471.26|468.46|471.09|468.29|471.26|468.46|471.09|468.29|0
1635221280000|2021-10-26 04:08:00|471|468.2|470.91|468.11|471|468.2|470.91|468.11|0
1635221330000|2021-10-26 04:08:50|471.08|468.28|470.91|468.11|471.08|468.28|470.91|468.11|0
1635221340000|2021-10-26 04:09:00|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1635221660000|2021-10-26 04:14:20|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1635221670000|2021-10-26 04:14:30|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1635221680000|2021-10-26 04:14:40|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1635221690000|2021-10-26 04:14:50|470.91|468.11|471.08|468.28|471.08|468.28|470.91|468.11|0
1635221700000|2021-10-26 04:15:00|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1635221710000|2021-10-26 04:15:10|470.99|468.19|471.08|468.28|471.08|468.28|470.99|468.19|0
1635221860000|2021-10-26 04:17:40|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1635221870000|2021-10-26 04:17:50|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1635221880000|2021-10-26 04:18:00|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1635221890000|2021-10-26 04:18:10|470.99|468.19|471.08|468.28|471.08|468.28|470.99|468.19|0
1635221920000|2021-10-26 04:18:40|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1635221930000|2021-10-26 04:18:50|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1635221940000|2021-10-26 04:19:00|471.08|468.28|471.08|468.28|471.08|468.28|470.91|468.11|0
1635221950000|2021-10-26 04:19:10|470.99|468.19|470.91|468.11|470.99|468.19|470.91|468.11|0
1635221960000|2021-10-26 04:19:20|470.99|468.19|471.08|468.28|471.08|468.28|470.91|468.11|0
1635221970000|2021-10-26 04:19:30|470.99|468.19|471.08|468.28|471.08|468.28|470.99|468.19|0
1635221980000|2021-10-26 04:19:40|471.25|468.45|471.08|468.28|471.25|468.45|471.08|468.28|0
1635222020000|2021-10-26 04:20:20|471.25|468.45|471.08|468.28|471.25|468.45|471.08|468.28|0
1635222030000|2021-10-26 04:20:30|471.16|468.36|471.25|468.45|471.25|468.45|471.16|468.36|0
1635222090000|2021-10-26 04:21:30|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1635222130000|2021-10-26 04:22:10|471.25|468.45|471.08|468.28|471.25|468.45|471.08|468.28|0
1635222150000|2021-10-26 04:22:30|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1635222170000|2021-10-26 04:22:50|471.16|468.36|471.25|468.45|471.25|468.45|471.16|468.36|0
1635222180000|2021-10-26 04:23:00|471.16|468.36|471.08|468.28|471.16|468.36|471.08|468.28|0
1635222290000|2021-10-26 04:24:50|471.16|468.36|471.08|468.28|471.16|468.36|471.08|468.28|0
1635222460000|2021-10-26 04:27:40|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1635222470000|2021-10-26 04:27:50|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1635222480000|2021-10-26 04:28:00|470.99|468.19|471.08|468.28|471.08|468.28|470.99|468.19|0
1635222540000|2021-10-26 04:29:00|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1635222610000|2021-10-26 04:30:10|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1635222640000|2021-10-26 04:30:40|471.25|468.45|471.42|468.62|471.42|468.62|471.25|468.45|0
1635222660000|2021-10-26 04:31:00|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1635222710000|2021-10-26 04:31:50|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1635222730000|2021-10-26 04:32:10|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1635222760000|2021-10-26 04:32:40|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1635222770000|2021-10-26 04:32:50|471.59|468.79|471.76|468.96|471.76|468.96|471.59|468.79|0
1635222780000|2021-10-26 04:33:00|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1635222840000|2021-10-26 04:34:00|471.33|468.53|471.25|468.45|471.33|468.53|471.25|468.45|0
1635222930000|2021-10-26 04:35:30|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1635222950000|2021-10-26 04:35:50|471.16|468.36|471.25|468.45|471.25|468.45|471.16|468.36|0
1635222990000|2021-10-26 04:36:30|471.42|468.62|471.25|468.45|471.42|468.62|471.25|468.45|0
1635223010000|2021-10-26 04:36:50|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1635223080000|2021-10-26 04:38:00|471.59|468.79|471.59|468.79|471.59|468.79|471.42|468.62|0
1635223100000|2021-10-26 04:38:20|471.5|468.7|471.59|468.79|471.59|468.79|471.5|468.7|0
1635223130000|2021-10-26 04:38:50|471.42|468.62|471.59|468.79|471.59|468.79|471.42|468.62|0
1635223180000|2021-10-26 04:39:40|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1635223250000|2021-10-26 04:40:50|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1635223280000|2021-10-26 04:41:20|471.5|468.7|471.59|468.79|471.59|468.79|471.5|468.7|0
1635223300000|2021-10-26 04:41:40|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1635223310000|2021-10-26 04:41:50|471.67|468.87|471.59|468.79|471.67|468.87|471.59|468.79|0
1635223320000|2021-10-26 04:42:00|471.67|468.87|471.59|468.79|471.67|468.87|471.59|468.79|0
1635223330000|2021-10-26 04:42:10|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1635223350000|2021-10-26 04:42:30|472.11|469.31|472.11|469.31|472.11|469.31|472.11|469.31|0
1635223360000|2021-10-26 04:42:40|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635223400000|2021-10-26 04:43:20|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1635223500000|2021-10-26 04:45:00|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635223540000|2021-10-26 04:45:40|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1635223560000|2021-10-26 04:46:00|471.67|468.87|471.76|468.96|471.76|468.96|471.59|468.79|0
1635223570000|2021-10-26 04:46:10|471.59|468.79|471.76|468.96|471.76|468.96|471.59|468.79|0
1635223670000|2021-10-26 04:47:50|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1635223720000|2021-10-26 04:48:40|471.41|468.61|471.59|468.79|471.59|468.79|471.41|468.61|0
1635223730000|2021-10-26 04:48:50|471.5|468.7|471.41|468.61|471.59|468.79|471.41|468.61|0
1635223750000|2021-10-26 04:49:10|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1635223760000|2021-10-26 04:49:20|471.5|468.7|471.41|468.61|471.59|468.79|471.41|468.61|0
1635223780000|2021-10-26 04:49:40|471.32|468.52|471.41|468.61|471.41|468.61|471.24|468.44|0
1635223860000|2021-10-26 04:51:00|471.58|468.78|471.58|468.78|471.58|468.78|471.58|468.78|0
1635223870000|2021-10-26 04:51:10|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1635223920000|2021-10-26 04:52:00|471.49|468.69|471.41|468.61|471.49|468.69|471.41|468.61|0
1635223930000|2021-10-26 04:52:10|471.58|468.78|471.58|468.78|471.58|468.78|471.58|468.78|0
1635223950000|2021-10-26 04:52:30|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1635223980000|2021-10-26 04:53:00|471.24|468.44|471.07|468.27|471.24|468.44|471.07|468.27|0
1635224000000|2021-10-26 04:53:20|471.24|468.44|471.24|468.44|471.24|468.44|471.15|468.35|0
1635224070000|2021-10-26 04:54:30|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1635224180000|2021-10-26 04:56:20|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1635224190000|2021-10-26 04:56:30|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1635224200000|2021-10-26 04:56:40|471.15|468.35|471.24|468.44|471.24|468.44|471.15|468.35|0
1635224210000|2021-10-26 04:56:50|471.15|468.35|471.07|468.27|471.15|468.35|471.07|468.27|0
1635224220000|2021-10-26 04:57:00|471.24|468.44|471.07|468.27|471.24|468.44|471.07|468.27|0
1635224260000|2021-10-26 04:57:40|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1635224270000|2021-10-26 04:57:50|471.15|468.35|471.24|468.44|471.24|468.44|471.15|468.35|0
1635224310000|2021-10-26 04:58:30|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1635224330000|2021-10-26 04:58:50|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1635224430000|2021-10-26 05:00:30|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1635224460000|2021-10-26 05:01:00|471.24|468.44|471.41|468.61|471.41|468.61|471.24|468.44|0
1635224500000|2021-10-26 05:01:40|471.58|468.78|471.58|468.78|471.58|468.78|471.58|468.78|0
1635224530000|2021-10-26 05:02:10|471.41|468.61|471.41|468.61|471.58|468.78|471.41|468.61|0
1635224540000|2021-10-26 05:02:20|471.49|468.69|471.41|468.61|471.49|468.69|471.41|468.61|0
1635224600000|2021-10-26 05:03:20|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1635224620000|2021-10-26 05:03:40|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1635224640000|2021-10-26 05:04:00|471.24|468.44|471.23|468.43|471.24|468.44|471.23|468.43|0
1635224670000|2021-10-26 05:04:30|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1635224680000|2021-10-26 05:04:40|471.15|468.35|471.23|468.43|471.23|468.43|471.15|468.35|0
1635224690000|2021-10-26 05:04:50|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1635224700000|2021-10-26 05:05:00|471.15|468.35|471.06|468.26|471.15|468.35|471.06|468.26|0
1635224710000|2021-10-26 05:05:10|471.23|468.43|471.06|468.26|471.23|468.43|471.06|468.26|0
1635224730000|2021-10-26 05:05:30|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1635224740000|2021-10-26 05:05:40|470.72|467.92|470.55|467.75|470.72|467.92|470.55|467.75|0
1635224790000|2021-10-26 05:06:30|470.72|467.92|470.72|467.92|470.89|468.09|470.72|467.92|0
1635224810000|2021-10-26 05:06:50|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1635224820000|2021-10-26 05:07:00|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1635224830000|2021-10-26 05:07:10|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1635224840000|2021-10-26 05:07:20|470.8|468|470.8|468|470.8|468|470.8|468|0
1635224850000|2021-10-26 05:07:30|470.72|467.92|470.89|468.09|470.89|468.09|470.72|467.92|0
1635224860000|2021-10-26 05:07:40|470.72|467.92|470.89|468.09|470.89|468.09|470.72|467.92|0
1635224870000|2021-10-26 05:07:50|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1635224900000|2021-10-26 05:08:20|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1635224930000|2021-10-26 05:08:50|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1635224940000|2021-10-26 05:09:00|470.63|467.83|470.72|467.92|470.72|467.92|470.54|467.74|0
1635224950000|2021-10-26 05:09:10|470.8|468|470.8|468|470.8|468|470.8|468|0
1635224960000|2021-10-26 05:09:20|470.72|467.92|470.72|467.92|470.89|468.09|470.72|467.92|0
1635224970000|2021-10-26 05:09:30|470.89|468.09|470.72|467.92|470.89|468.09|470.72|467.92|0
1635225030000|2021-10-26 05:10:30|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1635225050000|2021-10-26 05:10:50|470.72|467.92|470.89|468.09|470.89|468.09|470.72|467.92|0
1635225070000|2021-10-26 05:11:10|470.8|468|470.8|468|470.8|468|470.8|468|0
1635225080000|2021-10-26 05:11:20|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1635225090000|2021-10-26 05:11:30|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1635225120000|2021-10-26 05:12:00|470.54|467.74|470.54|467.74|470.63|467.83|470.54|467.74|0
1635225150000|2021-10-26 05:12:30|470.71|467.91|470.63|467.83|470.71|467.91|470.63|467.83|0
1635225160000|2021-10-26 05:12:40|470.71|467.91|470.54|467.74|470.71|467.91|470.54|467.74|0
1635225180000|2021-10-26 05:13:00|470.71|467.91|470.54|467.74|470.71|467.91|470.54|467.74|0
1635225200000|2021-10-26 05:13:20|470.63|467.83|470.71|467.91|470.8|468|470.63|467.83|0
1635225210000|2021-10-26 05:13:30|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1635225230000|2021-10-26 05:13:50|470.97|468.17|470.89|468.09|470.97|468.17|470.89|468.09|0
1635225240000|2021-10-26 05:14:00|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1635225250000|2021-10-26 05:14:10|470.8|468|470.89|468.09|470.89|468.09|470.8|468|0
1635225260000|2021-10-26 05:14:20|470.71|467.91|470.89|468.09|470.89|468.09|470.71|467.91|0
1635225270000|2021-10-26 05:14:30|471.06|468.26|470.71|467.91|471.06|468.26|470.71|467.91|0
1635225340000|2021-10-26 05:15:40|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1635225370000|2021-10-26 05:16:10|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1635225380000|2021-10-26 05:16:20|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1635225470000|2021-10-26 05:17:50|470.71|467.91|470.54|467.74|470.71|467.91|470.54|467.74|0
1635225480000|2021-10-26 05:18:00|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1635225510000|2021-10-26 05:18:30|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1635225530000|2021-10-26 05:18:50|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1635225540000|2021-10-26 05:19:00|470.79|467.99|470.88|468.08|470.88|468.08|470.79|467.99|0
1635225550000|2021-10-26 05:19:10|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1635225570000|2021-10-26 05:19:30|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1635225600000|2021-10-26 05:20:00|470.71|467.91|470.54|467.74|470.71|467.91|470.54|467.74|0
1635225610000|2021-10-26 05:20:10|470.71|467.91|470.62|467.82|470.71|467.91|470.62|467.82|0
1635225620000|2021-10-26 05:20:20|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1635225640000|2021-10-26 05:20:40|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1635225660000|2021-10-26 05:21:00|470.62|467.82|470.71|467.91|470.71|467.91|470.62|467.82|0
1635225700000|2021-10-26 05:21:40|470.79|467.99|470.88|468.08|470.88|468.08|470.79|467.99|0
1635225710000|2021-10-26 05:21:50|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1635225730000|2021-10-26 05:22:10|470.79|467.99|470.88|468.08|470.88|468.08|470.79|467.99|0
1635225740000|2021-10-26 05:22:20|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1635225760000|2021-10-26 05:22:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1635225800000|2021-10-26 05:23:20|471.06|468.26|471.05|468.25|471.06|468.26|471.05|468.25|0
1635225810000|2021-10-26 05:23:30|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1635225820000|2021-10-26 05:23:40|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1635225830000|2021-10-26 05:23:50|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1635225860000|2021-10-26 05:24:20|470.97|468.17|471.05|468.25|471.05|468.25|470.88|468.08|0
1635225900000|2021-10-26 05:25:00|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1635225930000|2021-10-26 05:25:30|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1635225940000|2021-10-26 05:25:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1635226010000|2021-10-26 05:26:50|470.79|467.99|470.71|467.91|470.88|468.08|470.71|467.91|0
1635226020000|2021-10-26 05:27:00|470.79|467.99|470.71|467.91|470.79|467.99|470.71|467.91|0
1635226030000|2021-10-26 05:27:10|470.88|468.08|470.88|468.08|470.88|468.08|470.79|467.99|0
1635226070000|2021-10-26 05:27:50|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1635226170000|2021-10-26 05:29:30|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1635226200000|2021-10-26 05:30:00|471.05|468.25|470.96|468.16|471.05|468.25|470.96|468.16|0
1635226210000|2021-10-26 05:30:10|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1635226260000|2021-10-26 05:31:00|471.13|468.33|471.05|468.25|471.13|468.33|471.05|468.25|0
1635226280000|2021-10-26 05:31:20|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1635226290000|2021-10-26 05:31:30|471.05|468.25|471.05|468.25|471.05|468.25|470.96|468.16|0
1635226300000|2021-10-26 05:31:40|470.96|468.16|470.88|468.08|470.96|468.16|470.88|468.08|0
1635226320000|2021-10-26 05:32:00|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1635226340000|2021-10-26 05:32:20|470.62|467.82|470.53|467.73|470.71|467.91|470.53|467.73|0
1635226350000|2021-10-26 05:32:30|470.62|467.82|470.53|467.73|470.62|467.82|470.53|467.73|0
1635226360000|2021-10-26 05:32:40|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635226370000|2021-10-26 05:32:50|470.45|467.65|470.53|467.73|470.53|467.73|470.45|467.65|0
1635226420000|2021-10-26 05:33:40|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635226440000|2021-10-26 05:34:00|470.53|467.73|470.36|467.56|470.53|467.73|470.36|467.56|0
1635226500000|2021-10-26 05:35:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635226510000|2021-10-26 05:35:10|470.36|467.56|470.36|467.56|470.36|467.56|470.19|467.39|0
1635226520000|2021-10-26 05:35:20|470.19|467.39|470.27|467.47|470.27|467.47|470.19|467.39|0
1635226530000|2021-10-26 05:35:30|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635226570000|2021-10-26 05:36:10|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635226580000|2021-10-26 05:36:20|470.02|467.22|469.84|467.04|470.02|467.22|469.84|467.04|0
1635226590000|2021-10-26 05:36:30|470.02|467.22|469.84|467.04|470.02|467.22|469.84|467.04|0
1635226600000|2021-10-26 05:36:40|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1635226610000|2021-10-26 05:36:50|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1635226620000|2021-10-26 05:37:00|469.93|467.13|469.84|467.04|469.93|467.13|469.84|467.04|0
1635226630000|2021-10-26 05:37:10|469.93|467.13|470.02|467.22|470.02|467.22|469.93|467.13|0
1635226640000|2021-10-26 05:37:20|470.1|467.3|470.1|467.3|470.19|467.39|470.1|467.3|0
1635226650000|2021-10-26 05:37:30|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635226660000|2021-10-26 05:37:40|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1635226680000|2021-10-26 05:38:00|469.84|467.04|470.02|467.22|470.02|467.22|469.84|467.04|0
1635226720000|2021-10-26 05:38:40|469.93|467.13|470.02|467.22|470.02|467.22|469.84|467.04|0
1635226770000|2021-10-26 05:39:30|470.19|467.39|470.02|467.22|470.19|467.39|470.02|467.22|0
1635226810000|2021-10-26 05:40:10|469.84|467.04|470.02|467.22|470.02|467.22|469.84|467.04|0
1635226820000|2021-10-26 05:40:20|469.84|467.04|469.58|466.78|469.84|467.04|469.58|466.78|0
1635226830000|2021-10-26 05:40:30|469.67|466.87|469.84|467.04|469.84|467.04|469.67|466.87|0
1635226850000|2021-10-26 05:40:50|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635226900000|2021-10-26 05:41:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635226910000|2021-10-26 05:41:50|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635226920000|2021-10-26 05:42:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635226930000|2021-10-26 05:42:10|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635226940000|2021-10-26 05:42:20|470.27|467.47|470.36|467.56|470.36|467.56|470.27|467.47|0
1635226950000|2021-10-26 05:42:30|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635227000000|2021-10-26 05:43:20|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635227010000|2021-10-26 05:43:30|470.27|467.47|470.36|467.56|470.36|467.56|470.27|467.47|0
1635227020000|2021-10-26 05:43:40|470.19|467.39|470.36|467.56|470.36|467.56|470.19|467.39|0
1635227040000|2021-10-26 05:44:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635227050000|2021-10-26 05:44:10|470.27|467.47|470.27|467.47|470.27|467.47|470.27|467.47|0
1635227060000|2021-10-26 05:44:20|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635227080000|2021-10-26 05:44:40|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635227090000|2021-10-26 05:44:50|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635227110000|2021-10-26 05:45:10|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635227120000|2021-10-26 05:45:20|470.19|467.39|470.1|467.3|470.19|467.39|470.01|467.21|0
1635227130000|2021-10-26 05:45:30|470.01|467.21|470.01|467.21|470.1|467.3|470.01|467.21|0
1635227210000|2021-10-26 05:46:50|470.1|467.3|470.01|467.21|470.1|467.3|470.01|467.21|0
1635227220000|2021-10-26 05:47:00|470.18|467.38|470.1|467.3|470.18|467.38|470.1|467.3|0
1635227230000|2021-10-26 05:47:10|470.18|467.38|470.01|467.21|470.18|467.38|470.01|467.21|0
1635227240000|2021-10-26 05:47:20|470.18|467.38|470.18|467.38|470.18|467.38|470.18|467.38|0
1635227250000|2021-10-26 05:47:30|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635227270000|2021-10-26 05:47:50|470.18|467.38|470.18|467.38|470.18|467.38|470.18|467.38|0
1635227290000|2021-10-26 05:48:10|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635227300000|2021-10-26 05:48:20|470.18|467.38|470.18|467.38|470.18|467.38|470.18|467.38|0
1635227310000|2021-10-26 05:48:30|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635227330000|2021-10-26 05:48:50|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1635227360000|2021-10-26 05:49:20|469.67|466.87|469.84|467.04|469.84|467.04|469.67|466.87|0
1635227380000|2021-10-26 05:49:40|469.67|466.87|469.75|466.95|469.75|466.95|469.67|466.87|0
1635227390000|2021-10-26 05:49:50|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1635227400000|2021-10-26 05:50:00|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1635227410000|2021-10-26 05:50:10|469.75|466.95|469.67|466.87|469.75|466.95|469.67|466.87|0
1635227420000|2021-10-26 05:50:20|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1635227440000|2021-10-26 05:50:40|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635227470000|2021-10-26 05:51:10|469.84|467.04|470.01|467.21|470.01|467.21|469.84|467.04|0
1635227510000|2021-10-26 05:51:50|470.18|467.38|470.18|467.38|470.18|467.38|470.18|467.38|0
1635227520000|2021-10-26 05:52:00|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635227550000|2021-10-26 05:52:30|469.92|467.12|469.92|467.12|470.01|467.21|469.92|467.12|0
1635227560000|2021-10-26 05:52:40|470.01|467.21|469.84|467.04|470.01|467.21|469.84|467.04|0
1635227580000|2021-10-26 05:53:00|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635227620000|2021-10-26 05:53:40|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1635227640000|2021-10-26 05:54:00|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1635227690000|2021-10-26 05:54:50|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635227710000|2021-10-26 05:55:10|469.32|466.52|469.15|466.35|469.32|466.52|469.15|466.35|0
1635227720000|2021-10-26 05:55:20|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1635227730000|2021-10-26 05:55:30|469.15|466.35|468.98|466.18|469.15|466.35|468.98|466.18|0
1635227770000|2021-10-26 05:56:10|468.81|466.01|468.8|466|468.81|466.01|468.8|466|0
1635227810000|2021-10-26 05:56:50|468.98|466.18|468.8|466|468.98|466.18|468.8|466|0
1635227820000|2021-10-26 05:57:00|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1635227850000|2021-10-26 05:57:30|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1635227860000|2021-10-26 05:57:40|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1635227880000|2021-10-26 05:58:00|468.8|466|468.8|466|468.8|466|468.8|466|0
1635227940000|2021-10-26 05:59:00|468.63|465.83|468.46|465.66|468.63|465.83|468.46|465.66|0
1635227960000|2021-10-26 05:59:20|468.63|465.83|468.63|465.83|468.63|465.83|468.54|465.74|0
1635227970000|2021-10-26 05:59:30|468.8|466|468.8|466|468.8|466|468.8|466|0
1635227990000|2021-10-26 05:59:50|468.89|466.09|468.8|466|468.89|466.09|468.8|466|0
1635228000000|2021-10-26 06:00:00|468.98|466.18|468.63|465.83|468.98|466.18|468.63|465.83|0
1635228010000|2021-10-26 06:00:10|468.54|465.74|468.54|465.74|468.54|465.74|468.54|465.74|0
1635228020000|2021-10-26 06:00:20|468.63|465.83|468.8|466|468.8|466|468.63|465.83|0
1635228030000|2021-10-26 06:00:30|468.98|466.18|468.8|466|468.98|466.18|468.8|466|0
1635228050000|2021-10-26 06:00:50|468.98|466.18|468.63|465.83|468.98|466.18|468.63|465.83|0
1635228070000|2021-10-26 06:01:10|468.8|466|468.8|466|468.8|466|468.71|465.91|0
1635228080000|2021-10-26 06:01:20|468.89|466.09|468.97|466.17|468.97|466.17|468.89|466.09|0
1635228090000|2021-10-26 06:01:30|469.15|466.35|469.32|466.52|469.32|466.52|469.15|466.35|0
1635228100000|2021-10-26 06:01:40|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1635228110000|2021-10-26 06:01:50|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1635228120000|2021-10-26 06:02:00|469.32|466.52|469.49|466.69|469.49|466.69|469.32|466.52|0
1635228130000|2021-10-26 06:02:10|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1635228140000|2021-10-26 06:02:20|469.57|466.77|469.66|466.86|469.66|466.86|469.57|466.77|0
1635228150000|2021-10-26 06:02:30|469.49|466.69|469.4|466.6|469.49|466.69|469.4|466.6|0
1635228160000|2021-10-26 06:02:40|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635228170000|2021-10-26 06:02:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1635228180000|2021-10-26 06:03:00|469.49|466.69|469.66|466.86|469.66|466.86|469.49|466.69|0
1635228190000|2021-10-26 06:03:10|469.57|466.77|469.49|466.69|469.57|466.77|469.49|466.69|0
1635228220000|2021-10-26 06:03:40|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635228230000|2021-10-26 06:03:50|469.49|466.69|469.49|466.69|469.49|466.69|469.4|466.6|0
1635228250000|2021-10-26 06:04:10|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635228260000|2021-10-26 06:04:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635228270000|2021-10-26 06:04:30|469.4|466.6|469.4|466.6|469.49|466.69|469.4|466.6|0
1635228280000|2021-10-26 06:04:40|469.49|466.69|469.4|466.6|469.49|466.69|469.4|466.6|0
1635228290000|2021-10-26 06:04:50|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635228300000|2021-10-26 06:05:00|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635228310000|2021-10-26 06:05:10|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1635228320000|2021-10-26 06:05:20|469.49|466.69|469.15|466.35|469.49|466.69|469.15|466.35|0
1635228330000|2021-10-26 06:05:30|469.23|466.43|469.15|466.35|469.23|466.43|469.15|466.35|0
1635228340000|2021-10-26 06:05:40|469.14|466.34|469.06|466.26|469.14|466.34|469.06|466.26|0
1635228350000|2021-10-26 06:05:50|469.14|466.34|468.97|466.17|469.14|466.34|468.97|466.17|0
1635228360000|2021-10-26 06:06:00|469.06|466.26|469.14|466.34|469.14|466.34|469.06|466.26|0
1635228380000|2021-10-26 06:06:20|469.32|466.52|469.32|466.52|469.32|466.52|469.14|466.34|0
1635228410000|2021-10-26 06:06:50|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635228420000|2021-10-26 06:07:00|469.66|466.86|469.49|466.69|469.66|466.86|469.49|466.69|0
1635228440000|2021-10-26 06:07:20|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635228450000|2021-10-26 06:07:30|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635228470000|2021-10-26 06:07:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1635228540000|2021-10-26 06:09:00|469.83|467.03|470|467.2|470|467.2|469.83|467.03|0
1635228550000|2021-10-26 06:09:10|470.18|467.38|470|467.2|470.18|467.38|470|467.2|0
1635228560000|2021-10-26 06:09:20|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1635228570000|2021-10-26 06:09:30|469.74|466.94|469.66|466.86|469.74|466.94|469.66|466.86|0
1635228580000|2021-10-26 06:09:40|469.83|467.03|469.83|467.03|469.83|467.03|469.66|466.86|0
1635228590000|2021-10-26 06:09:50|469.74|466.94|469.83|467.03|469.83|467.03|469.74|466.94|0
1635228600000|2021-10-26 06:10:00|469.74|466.94|469.66|466.86|469.74|466.94|469.66|466.86|0
1635228610000|2021-10-26 06:10:10|469.57|466.77|469.49|466.69|469.66|466.86|469.49|466.69|0
1635228620000|2021-10-26 06:10:20|469.66|466.86|469.83|467.03|469.83|467.03|469.66|466.86|0
1635228630000|2021-10-26 06:10:30|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1635228660000|2021-10-26 06:11:00|469.57|466.77|469.74|466.94|469.74|466.94|469.57|466.77|0
1635228670000|2021-10-26 06:11:10|469.66|466.86|469.83|467.03|469.83|467.03|469.66|466.86|0
1635228680000|2021-10-26 06:11:20|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1635228690000|2021-10-26 06:11:30|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1635228700000|2021-10-26 06:11:40|469.74|466.94|469.83|467.03|469.83|467.03|469.74|466.94|0
1635228720000|2021-10-26 06:12:00|469.66|466.86|469.66|466.86|469.74|466.94|469.66|466.86|0
1635228730000|2021-10-26 06:12:10|469.83|467.03|470|467.2|470|467.2|469.83|467.03|0
1635228760000|2021-10-26 06:12:40|470.08|467.28|470|467.2|470.08|467.28|470|467.2|0
1635228770000|2021-10-26 06:12:50|470.17|467.37|470.17|467.37|470.17|467.37|470.17|467.37|0
1635228780000|2021-10-26 06:13:00|470.08|467.28|470.17|467.37|470.17|467.37|470.08|467.28|0
1635228830000|2021-10-26 06:13:50|470|467.2|470|467.2|470|467.2|470|467.2|0
1635228890000|2021-10-26 06:14:50|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1635228900000|2021-10-26 06:15:00|470|467.2|470.08|467.28|470.08|467.28|470|467.2|0
1635228910000|2021-10-26 06:15:10|470.17|467.37|470.26|467.46|470.26|467.46|470.17|467.37|0
1635228920000|2021-10-26 06:15:20|470.35|467.55|470.43|467.63|470.52|467.72|470.35|467.55|0
1635228930000|2021-10-26 06:15:30|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1635228960000|2021-10-26 06:16:00|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1635228980000|2021-10-26 06:16:20|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1635229000000|2021-10-26 06:16:40|470.69|467.89|470.86|468.06|470.86|468.06|470.69|467.89|0
1635229010000|2021-10-26 06:16:50|471.03|468.23|470.86|468.06|471.03|468.23|470.86|468.06|0
1635229040000|2021-10-26 06:17:20|470.77|467.97|470.86|468.06|470.86|468.06|470.77|467.97|0
1635229050000|2021-10-26 06:17:30|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1635229060000|2021-10-26 06:17:40|470.86|468.06|471.03|468.23|471.03|468.23|470.86|468.06|0
1635229090000|2021-10-26 06:18:10|471.21|468.41|471.21|468.41|471.21|468.41|471.21|468.41|0
1635229100000|2021-10-26 06:18:20|471.03|468.23|471.03|468.23|471.21|468.41|471.03|468.23|0
1635229120000|2021-10-26 06:18:40|470.86|468.06|470.94|468.14|471.03|468.23|470.86|468.06|0
1635229130000|2021-10-26 06:18:50|471.03|468.23|470.69|467.89|471.03|468.23|470.69|467.89|0
1635229140000|2021-10-26 06:19:00|470.77|467.97|471.03|468.23|471.03|468.23|470.77|467.97|0
1635229150000|2021-10-26 06:19:10|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1635229170000|2021-10-26 06:19:30|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1635229180000|2021-10-26 06:19:40|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1635229200000|2021-10-26 06:20:00|471.03|468.23|470.86|468.06|471.03|468.23|470.86|468.06|0
1635229210000|2021-10-26 06:20:10|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1635229240000|2021-10-26 06:20:40|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1635229250000|2021-10-26 06:20:50|471.38|468.58|471.38|468.58|471.38|468.58|471.38|468.58|0
1635229260000|2021-10-26 06:21:00|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1635229270000|2021-10-26 06:21:10|471.38|468.58|471.38|468.58|471.38|468.58|471.38|468.58|0
1635229280000|2021-10-26 06:21:20|471.2|468.4|471.29|468.49|471.29|468.49|471.2|468.4|0
1635229290000|2021-10-26 06:21:30|471.38|468.58|471.2|468.4|471.38|468.58|471.2|468.4|0
1635229300000|2021-10-26 06:21:40|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1635229310000|2021-10-26 06:21:50|471.11|468.31|471.2|468.4|471.2|468.4|471.11|468.31|0
1635229360000|2021-10-26 06:22:40|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1635229370000|2021-10-26 06:22:50|470.94|468.14|471.03|468.23|471.03|468.23|470.94|468.14|0
1635229380000|2021-10-26 06:23:00|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1635229410000|2021-10-26 06:23:30|470.69|467.89|470.86|468.06|470.86|468.06|470.69|467.89|0
1635229420000|2021-10-26 06:23:40|470.77|467.97|470.69|467.89|470.77|467.97|470.6|467.8|0
1635229440000|2021-10-26 06:24:00|470.86|468.06|470.86|468.06|470.86|468.06|470.77|467.97|0
1635229450000|2021-10-26 06:24:10|470.69|467.89|470.86|468.06|470.86|468.06|470.69|467.89|0
1635229460000|2021-10-26 06:24:20|470.94|468.14|471.03|468.23|471.03|468.23|470.94|468.14|0
1635229480000|2021-10-26 06:24:40|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1635229490000|2021-10-26 06:24:50|471.03|468.23|471.2|468.4|471.2|468.4|471.03|468.23|0
1635229500000|2021-10-26 06:25:00|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1635229510000|2021-10-26 06:25:10|470.86|468.06|470.94|468.14|471.03|468.23|470.86|468.06|0
1635229520000|2021-10-26 06:25:20|470.86|468.06|470.69|467.89|470.86|468.06|470.69|467.89|0
1635229540000|2021-10-26 06:25:40|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1635229550000|2021-10-26 06:25:50|471.03|468.23|470.86|468.06|471.03|468.23|470.86|468.06|0
1635229610000|2021-10-26 06:26:50|470.94|468.14|471.03|468.23|471.03|468.23|470.94|468.14|0
1635229620000|2021-10-26 06:27:00|471.2|468.4|471.11|468.31|471.2|468.4|471.03|468.23|0
1635229630000|2021-10-26 06:27:10|471.03|468.23|471.03|468.23|471.11|468.31|471.03|468.23|0
1635229650000|2021-10-26 06:27:30|471.11|468.31|471.03|468.23|471.11|468.31|471.03|468.23|0
1635229660000|2021-10-26 06:27:40|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1635229680000|2021-10-26 06:28:00|471.37|468.57|471.2|468.4|471.37|468.57|471.2|468.4|0
1635229700000|2021-10-26 06:28:20|471.37|468.57|471.37|468.57|471.37|468.57|471.2|468.4|0
1635229720000|2021-10-26 06:28:40|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1635229730000|2021-10-26 06:28:50|471.37|468.57|471.55|468.75|471.55|468.75|471.37|468.57|0
1635229770000|2021-10-26 06:29:30|471.72|468.92|471.55|468.75|471.72|468.92|471.55|468.75|0
1635229780000|2021-10-26 06:29:40|471.37|468.57|471.55|468.75|471.55|468.75|471.37|468.57|0
1635229800000|2021-10-26 06:30:00|471.37|468.57|471.55|468.75|471.55|468.75|471.37|468.57|0
1635229830000|2021-10-26 06:30:30|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1635229840000|2021-10-26 06:30:40|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635229860000|2021-10-26 06:31:00|472.14|469.34|472.23|469.43|472.23|469.43|472.14|469.34|0
1635229880000|2021-10-26 06:31:20|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1635229900000|2021-10-26 06:31:40|472.58|469.78|472.58|469.78|472.58|469.78|472.58|469.78|0
1635229910000|2021-10-26 06:31:50|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1635229920000|2021-10-26 06:32:00|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635229940000|2021-10-26 06:32:20|472.41|469.61|472.41|469.61|472.41|469.61|472.32|469.52|0
1635229950000|2021-10-26 06:32:30|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635229960000|2021-10-26 06:32:40|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1635229980000|2021-10-26 06:33:00|472.23|469.43|472.06|469.26|472.23|469.43|472.06|469.26|0
1635229990000|2021-10-26 06:33:10|471.97|469.17|471.97|469.17|472.06|469.26|471.97|469.17|0
1635230000000|2021-10-26 06:33:20|472.06|469.26|471.97|469.17|472.06|469.26|471.97|469.17|0
1635230010000|2021-10-26 06:33:30|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635230020000|2021-10-26 06:33:40|471.97|469.17|471.89|469.09|471.97|469.17|471.89|469.09|0
1635230030000|2021-10-26 06:33:50|471.97|469.17|471.97|469.17|472.06|469.26|471.89|469.09|0
1635230040000|2021-10-26 06:34:00|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635230050000|2021-10-26 06:34:10|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635230060000|2021-10-26 06:34:20|472.23|469.43|472.06|469.26|472.23|469.43|472.06|469.26|0
1635230070000|2021-10-26 06:34:30|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635230100000|2021-10-26 06:35:00|472.06|469.26|472.06|469.26|472.23|469.43|472.06|469.26|0
1635230110000|2021-10-26 06:35:10|472.23|469.43|472.06|469.26|472.23|469.43|472.06|469.26|0
1635230120000|2021-10-26 06:35:20|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635230130000|2021-10-26 06:35:30|472.06|469.26|472.23|469.43|472.23|469.43|472.06|469.26|0
1635230140000|2021-10-26 06:35:40|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635230150000|2021-10-26 06:35:50|471.89|469.09|471.89|469.09|471.89|469.09|471.89|469.09|0
1635230180000|2021-10-26 06:36:20|471.8|469|471.89|469.09|471.89|469.09|471.8|469|0
1635230200000|2021-10-26 06:36:40|471.71|468.91|471.54|468.74|471.71|468.91|471.54|468.74|0
1635230210000|2021-10-26 06:36:50|471.71|468.91|471.71|468.91|471.71|468.91|471.71|468.91|0
1635230230000|2021-10-26 06:37:10|471.89|469.09|471.71|468.91|471.89|469.09|471.71|468.91|0
1635230240000|2021-10-26 06:37:20|471.8|469|471.71|468.91|471.8|469|471.71|468.91|0
1635230250000|2021-10-26 06:37:30|471.89|469.09|471.71|468.91|471.89|469.09|471.71|468.91|0
1635230260000|2021-10-26 06:37:40|471.8|469|471.89|469.09|471.89|469.09|471.71|468.91|0
1635230280000|2021-10-26 06:38:00|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635230290000|2021-10-26 06:38:10|471.89|469.09|471.8|469|471.89|469.09|471.8|469|0
1635230300000|2021-10-26 06:38:20|471.89|469.09|471.71|468.91|471.89|469.09|471.71|468.91|0
1635230320000|2021-10-26 06:38:40|471.54|468.74|471.54|468.74|471.54|468.74|471.54|468.74|0
1635230370000|2021-10-26 06:39:30|471.71|468.91|471.71|468.91|471.71|468.91|471.71|468.91|0
1635230390000|2021-10-26 06:39:50|471.89|469.09|471.71|468.91|471.89|469.09|471.71|468.91|0
1635230400000|2021-10-26 06:40:00|471.54|468.74|471.54|468.74|471.62|468.82|471.54|468.74|0
1635230410000|2021-10-26 06:40:10|471.45|468.65|471.54|468.74|471.54|468.74|471.37|468.57|0
1635230430000|2021-10-26 06:40:30|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1635230440000|2021-10-26 06:40:40|471.54|468.74|471.54|468.74|471.54|468.74|471.54|468.74|0
1635230450000|2021-10-26 06:40:50|471.62|468.82|471.54|468.74|471.71|468.91|471.54|468.74|0
1635230470000|2021-10-26 06:41:10|471.71|468.91|471.71|468.91|471.71|468.91|471.71|468.91|0
1635230500000|2021-10-26 06:41:40|471.54|468.74|471.71|468.91|471.71|468.91|471.54|468.74|0
1635230520000|2021-10-26 06:42:00|471.89|469.09|471.89|469.09|471.89|469.09|471.89|469.09|0
1635230530000|2021-10-26 06:42:10|471.71|468.91|471.8|469|471.8|469|471.71|468.91|0
1635230540000|2021-10-26 06:42:20|471.71|468.91|471.71|468.91|471.71|468.91|471.71|468.91|0
1635230560000|2021-10-26 06:42:40|471.88|469.08|471.71|468.91|471.88|469.08|471.71|468.91|0
1635230570000|2021-10-26 06:42:50|471.8|469|471.71|468.91|471.8|469|471.71|468.91|0
1635230580000|2021-10-26 06:43:00|471.88|469.08|471.8|469|471.88|469.08|471.71|468.91|0
1635230590000|2021-10-26 06:43:10|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1635230600000|2021-10-26 06:43:20|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635230610000|2021-10-26 06:43:30|472.23|469.43|472.06|469.26|472.23|469.43|472.06|469.26|0
1635230630000|2021-10-26 06:43:50|472.23|469.43|472.06|469.26|472.23|469.43|472.06|469.26|0
1635230640000|2021-10-26 06:44:00|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635230660000|2021-10-26 06:44:20|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635230670000|2021-10-26 06:44:30|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1635230680000|2021-10-26 06:44:40|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635230690000|2021-10-26 06:44:50|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1635230740000|2021-10-26 06:45:40|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635230750000|2021-10-26 06:45:50|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1635230760000|2021-10-26 06:46:00|472.23|469.43|472.4|469.6|472.4|469.6|472.23|469.43|0
1635230770000|2021-10-26 06:46:10|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1635230780000|2021-10-26 06:46:20|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1635230790000|2021-10-26 06:46:30|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1635230810000|2021-10-26 06:46:50|473.09|470.29|473.09|470.29|473.17|470.37|473.09|470.29|0
1635230820000|2021-10-26 06:47:00|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1635230850000|2021-10-26 06:47:30|473|470.2|472.92|470.12|473|470.2|472.92|470.12|0
1635230860000|2021-10-26 06:47:40|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1635230870000|2021-10-26 06:47:50|473.26|470.46|473.26|470.46|473.26|470.46|473.09|470.29|0
1635230880000|2021-10-26 06:48:00|473.09|470.29|473.26|470.46|473.26|470.46|473.09|470.29|0
1635230890000|2021-10-26 06:48:10|473.44|470.64|473.44|470.64|473.44|470.64|473.44|470.64|0
1635230900000|2021-10-26 06:48:20|473.26|470.46|473.26|470.46|473.26|470.46|473.26|470.46|0
1635230920000|2021-10-26 06:48:40|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1635230930000|2021-10-26 06:48:50|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1635230940000|2021-10-26 06:49:00|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635230950000|2021-10-26 06:49:10|472.92|470.12|472.57|469.77|472.92|470.12|472.57|469.77|0
1635230960000|2021-10-26 06:49:20|472.74|469.94|472.92|470.12|472.92|470.12|472.74|469.94|0
1635230970000|2021-10-26 06:49:30|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635231000000|2021-10-26 06:50:00|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1635231020000|2021-10-26 06:50:20|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635231050000|2021-10-26 06:50:50|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1635231060000|2021-10-26 06:51:00|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635231070000|2021-10-26 06:51:10|472.92|470.12|472.74|469.94|472.92|470.12|472.74|469.94|0
1635231100000|2021-10-26 06:51:40|472.57|469.77|472.74|469.94|472.74|469.94|472.57|469.77|0
1635231110000|2021-10-26 06:51:50|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1635231140000|2021-10-26 06:52:20|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635231160000|2021-10-26 06:52:40|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1635231170000|2021-10-26 06:52:50|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635231200000|2021-10-26 06:53:20|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1635231220000|2021-10-26 06:53:40|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635231260000|2021-10-26 06:54:20|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1635231290000|2021-10-26 06:54:50|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635231300000|2021-10-26 06:55:00|472.91|470.11|472.57|469.77|472.91|470.11|472.57|469.77|0
1635231320000|2021-10-26 06:55:20|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1635231330000|2021-10-26 06:55:30|472.48|469.68|472.57|469.77|472.57|469.77|472.48|469.68|0
1635231340000|2021-10-26 06:55:40|472.4|469.6|472.4|469.6|472.48|469.68|472.4|469.6|0
1635231350000|2021-10-26 06:55:50|472.57|469.77|472.4|469.6|472.57|469.77|472.4|469.6|0
1635231360000|2021-10-26 06:56:00|472.57|469.77|472.57|469.77|472.57|469.77|472.4|469.6|0
1635231370000|2021-10-26 06:56:10|472.48|469.68|472.57|469.77|472.57|469.77|472.4|469.6|0
1635231380000|2021-10-26 06:56:20|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1635231390000|2021-10-26 06:56:30|472.4|469.6|472.4|469.6|472.4|469.6|472.31|469.51|0
1635231420000|2021-10-26 06:57:00|472.57|469.77|472.57|469.77|472.57|469.77|472.4|469.6|0
1635231450000|2021-10-26 06:57:30|472.4|469.6|472.22|469.42|472.4|469.6|472.22|469.42|0
1635231460000|2021-10-26 06:57:40|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1635231480000|2021-10-26 06:58:00|472.48|469.68|472.57|469.77|472.57|469.77|472.48|469.68|0
1635231490000|2021-10-26 06:58:10|472.4|469.6|472.48|469.68|472.48|469.68|472.4|469.6|0
1635231500000|2021-10-26 06:58:20|472.4|469.6|472.31|469.51|472.4|469.6|472.31|469.51|0
1635231510000|2021-10-26 06:58:30|472.22|469.42|472.22|469.42|472.22|469.42|472.22|469.42|0
1635231520000|2021-10-26 06:58:40|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1635231530000|2021-10-26 06:58:50|472.31|469.51|472.4|469.6|472.4|469.6|472.31|469.51|0
1635231540000|2021-10-26 06:59:00|472.22|469.42|472.22|469.42|472.22|469.42|472.22|469.42|0
1635231560000|2021-10-26 06:59:20|471.71|468.91|471.71|468.91|471.88|469.08|471.71|468.91|0
1635231570000|2021-10-26 06:59:30|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1635231580000|2021-10-26 06:59:40|472.05|469.25|472.05|469.25|472.05|469.25|472.05|469.25|0
1635231590000|2021-10-26 06:59:50|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1635231600000|2021-10-26 07:00:00|472.91|470.11|472.05|469.25|472.91|470.11|472.05|469.25|0
1635231610000|2021-10-26 07:00:10|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1635231630000|2021-10-26 07:00:30|471.71|468.91|471.88|469.08|471.88|469.08|471.71|468.91|0
1635231640000|2021-10-26 07:00:40|472.05|469.25|472.22|469.42|472.22|469.42|472.05|469.25|0
1635231650000|2021-10-26 07:00:50|472.4|469.6|472.57|469.77|472.57|469.77|472.4|469.6|0
1635231660000|2021-10-26 07:01:00|472.39|469.59|472.22|469.42|472.39|469.59|472.22|469.42|0
1635231670000|2021-10-26 07:01:10|472.39|469.59|472.22|469.42|472.39|469.59|472.22|469.42|0
1635231680000|2021-10-26 07:01:20|472.39|469.59|472.74|469.94|472.74|469.94|472.22|469.42|0
1635231690000|2021-10-26 07:01:30|472.91|470.11|472.57|469.77|472.91|470.11|472.57|469.77|0
1635231700000|2021-10-26 07:01:40|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635231710000|2021-10-26 07:01:50|472.57|469.77|472.74|469.94|472.74|469.94|472.57|469.77|0
1635231720000|2021-10-26 07:02:00|472.39|469.59|472.57|469.77|472.57|469.77|472.22|469.42|0
1635231730000|2021-10-26 07:02:10|472.39|469.59|472.39|469.59|472.39|469.59|472.22|469.42|0
1635231750000|2021-10-26 07:02:30|472.22|469.42|472.39|469.59|472.39|469.59|472.22|469.42|0
1635231760000|2021-10-26 07:02:40|472.48|469.68|472.48|469.68|472.57|469.77|472.48|469.68|0
1635231770000|2021-10-26 07:02:50|472.39|469.59|472.57|469.77|472.57|469.77|472.39|469.59|0
1635231780000|2021-10-26 07:03:00|472.91|470.11|472.74|469.94|472.91|470.11|472.74|469.94|0
1635231790000|2021-10-26 07:03:10|472.91|470.11|472.74|469.94|472.91|470.11|472.74|469.94|0
1635231800000|2021-10-26 07:03:20|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1635231810000|2021-10-26 07:03:30|473.08|470.28|472.91|470.11|473.08|470.28|472.91|470.11|0
1635231820000|2021-10-26 07:03:40|473.08|470.28|473.08|470.28|473.08|470.28|472.91|470.11|0
1635231830000|2021-10-26 07:03:50|473.26|470.46|473.26|470.46|473.26|470.46|473.08|470.28|0
1635231840000|2021-10-26 07:04:00|473.43|470.63|473.95|471.15|473.95|471.15|473.43|470.63|0
1635231850000|2021-10-26 07:04:10|473.77|470.97|473.6|470.8|473.77|470.97|473.6|470.8|0
1635231860000|2021-10-26 07:04:20|473.43|470.63|473.43|470.63|473.43|470.63|473.08|470.28|0
1635231870000|2021-10-26 07:04:30|473.26|470.46|473.26|470.46|473.26|470.46|473.26|470.46|0
1635231880000|2021-10-26 07:04:40|473.43|470.63|473.08|470.28|473.43|470.63|473.08|470.28|0
1635231890000|2021-10-26 07:04:50|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1635231900000|2021-10-26 07:05:00|472.54|470.14|472.54|470.14|472.71|470.31|472.54|470.14|0
1635231910000|2021-10-26 07:05:10|472.62|470.22|472.19|469.79|472.62|470.22|472.19|469.79|0
1635231920000|2021-10-26 07:05:20|472.02|469.62|472.02|469.62|472.02|469.62|471.85|469.45|0
1635231930000|2021-10-26 07:05:30|471.85|469.45|471.68|469.28|471.85|469.45|471.68|469.28|0
1635231940000|2021-10-26 07:05:40|471.76|469.36|471.85|469.45|471.85|469.45|471.76|469.36|0
1635231950000|2021-10-26 07:05:50|472.02|469.62|472.02|469.62|472.02|469.62|471.93|469.53|0
1635231960000|2021-10-26 07:06:00|471.93|469.53|471.5|469.1|471.93|469.53|471.5|469.1|0
1635231970000|2021-10-26 07:06:10|471.33|468.93|471.16|468.76|471.33|468.93|471.16|468.76|0
1635231980000|2021-10-26 07:06:20|470.99|468.59|470.64|468.24|470.99|468.59|470.64|468.24|0
1635231990000|2021-10-26 07:06:30|470.81|468.41|470.47|468.07|470.81|468.41|470.47|468.07|0
1635232000000|2021-10-26 07:06:40|470.3|467.9|470.55|468.15|470.55|468.15|470.3|467.9|0
1635232010000|2021-10-26 07:06:50|470.64|468.24|470.81|468.41|470.81|468.41|470.64|468.24|0
1635232020000|2021-10-26 07:07:00|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1635232030000|2021-10-26 07:07:10|470.81|468.41|471.07|468.67|471.07|468.67|470.81|468.41|0
1635232040000|2021-10-26 07:07:20|471.16|468.76|471.16|468.76|471.33|468.93|471.16|468.76|0
1635232050000|2021-10-26 07:07:30|471.33|468.93|471.24|468.84|471.33|468.93|471.24|468.84|0
1635232060000|2021-10-26 07:07:40|471.16|468.76|470.99|468.59|471.16|468.76|470.99|468.59|0
1635232070000|2021-10-26 07:07:50|471.16|468.76|471.16|468.76|471.16|468.76|470.99|468.59|0
1635232080000|2021-10-26 07:08:00|471.07|468.67|471.16|468.76|471.16|468.76|471.07|468.67|0
1635232090000|2021-10-26 07:08:10|471.07|468.67|470.99|468.59|471.07|468.67|470.99|468.59|0
1635232100000|2021-10-26 07:08:20|470.81|468.41|470.64|468.24|470.81|468.41|470.64|468.24|0
1635232110000|2021-10-26 07:08:30|470.81|468.41|470.81|468.41|470.81|468.41|470.64|468.24|0
1635232120000|2021-10-26 07:08:40|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1635232130000|2021-10-26 07:08:50|471.16|468.76|470.81|468.41|471.16|468.76|470.81|468.41|0
1635232140000|2021-10-26 07:09:00|470.99|468.59|470.99|468.59|471.16|468.76|470.99|468.59|0
1635232150000|2021-10-26 07:09:10|470.98|468.58|470.81|468.41|470.98|468.58|470.81|468.41|0
1635232160000|2021-10-26 07:09:20|470.98|468.58|470.98|468.58|470.98|468.58|470.9|468.5|0
1635232170000|2021-10-26 07:09:30|471.16|468.76|470.98|468.58|471.16|468.76|470.98|468.58|0
1635232180000|2021-10-26 07:09:40|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1635232190000|2021-10-26 07:09:50|470.98|468.58|471.16|468.76|471.16|468.76|470.98|468.58|0
1635232200000|2021-10-26 07:10:00|470.98|468.58|470.81|468.41|470.98|468.58|470.81|468.41|0
1635232220000|2021-10-26 07:10:20|470.47|468.07|470.72|468.32|470.81|468.41|470.47|468.07|0
1635232230000|2021-10-26 07:10:30|470.81|468.41|470.64|468.24|470.81|468.41|470.64|468.24|0
1635232240000|2021-10-26 07:10:40|470.81|468.41|470.89|468.49|470.89|468.49|470.81|468.41|0
1635232250000|2021-10-26 07:10:50|470.98|468.58|470.98|468.58|470.98|468.58|470.81|468.41|0
1635232260000|2021-10-26 07:11:00|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1635232280000|2021-10-26 07:11:20|470.64|468.24|470.81|468.41|470.81|468.41|470.64|468.24|0
1635232300000|2021-10-26 07:11:40|470.72|468.32|470.64|468.24|470.72|468.32|470.64|468.24|0
1635232310000|2021-10-26 07:11:50|470.81|468.41|470.64|468.24|470.81|468.41|470.64|468.24|0
1635232320000|2021-10-26 07:12:00|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1635232330000|2021-10-26 07:12:10|470.64|468.24|470.98|468.58|470.98|468.58|470.64|468.24|0
1635232340000|2021-10-26 07:12:20|470.47|468.07|469.95|467.55|470.47|468.07|469.95|467.55|0
1635232350000|2021-10-26 07:12:30|470.03|467.63|470.29|467.89|470.29|467.89|470.03|467.63|0
1635232360000|2021-10-26 07:12:40|470.47|468.07|470.64|468.24|470.64|468.24|470.47|468.07|0
1635232370000|2021-10-26 07:12:50|470.72|468.32|470.81|468.41|470.81|468.41|470.64|468.24|0
1635232380000|2021-10-26 07:13:00|470.72|468.32|470.81|468.41|470.81|468.41|470.72|468.32|0
1635232390000|2021-10-26 07:13:10|470.64|468.24|470.81|468.41|470.81|468.41|470.64|468.24|0
1635232400000|2021-10-26 07:13:20|470.98|468.58|470.81|468.41|470.98|468.58|470.81|468.41|0
1635232420000|2021-10-26 07:13:40|470.98|468.58|470.81|468.41|470.98|468.58|470.81|468.41|0
1635232430000|2021-10-26 07:13:50|470.64|468.24|470.81|468.41|470.81|468.41|470.64|468.24|0
1635232440000|2021-10-26 07:14:00|470.89|468.49|470.64|468.24|470.89|468.49|470.64|468.24|0
1635232450000|2021-10-26 07:14:10|470.72|468.32|470.81|468.41|470.81|468.41|470.64|468.24|0
1635232470000|2021-10-26 07:14:30|470.72|468.32|470.81|468.41|470.81|468.41|470.72|468.32|0
1635232480000|2021-10-26 07:14:40|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1635232490000|2021-10-26 07:14:50|470.81|468.41|470.98|468.58|470.98|468.58|470.81|468.41|0
1635232500000|2021-10-26 07:15:00|470.81|468.41|471.15|468.75|471.15|468.75|470.81|468.41|0
1635232510000|2021-10-26 07:15:10|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1635232520000|2021-10-26 07:15:20|471.15|468.75|471.33|468.93|471.33|468.93|471.15|468.75|0
1635232530000|2021-10-26 07:15:30|471.67|469.27|471.67|469.27|471.67|469.27|471.67|469.27|0
1635232540000|2021-10-26 07:15:40|471.5|469.1|471.5|469.1|471.5|469.1|471.33|468.93|0
1635232550000|2021-10-26 07:15:50|471.33|468.93|471.24|468.84|471.33|468.93|471.15|468.75|0
1635232560000|2021-10-26 07:16:00|471.33|468.93|471.33|468.93|471.33|468.93|471.15|468.75|0
1635232570000|2021-10-26 07:16:10|471.15|468.75|471.33|468.93|471.33|468.93|471.15|468.75|0
1635232610000|2021-10-26 07:16:50|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635232620000|2021-10-26 07:17:00|471.33|468.93|471.33|468.93|471.33|468.93|471.33|468.93|0
1635232630000|2021-10-26 07:17:10|471.15|468.75|471.24|468.84|471.24|468.84|471.15|468.75|0
1635232640000|2021-10-26 07:17:20|471.15|468.75|470.98|468.58|471.15|468.75|470.98|468.58|0
1635232650000|2021-10-26 07:17:30|470.89|468.49|470.81|468.41|470.98|468.58|470.81|468.41|0
1635232660000|2021-10-26 07:17:40|470.64|468.24|470.81|468.41|470.81|468.41|470.64|468.24|0
1635232680000|2021-10-26 07:18:00|470.72|468.32|470.64|468.24|470.72|468.32|470.64|468.24|0
1635232690000|2021-10-26 07:18:10|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1635232700000|2021-10-26 07:18:20|470.98|468.58|470.64|468.24|470.98|468.58|470.64|468.24|0
1635232710000|2021-10-26 07:18:30|470.81|468.41|470.46|468.06|470.81|468.41|470.46|468.06|0
1635232720000|2021-10-26 07:18:40|470.64|468.24|470.64|468.24|470.64|468.24|470.64|468.24|0
1635232740000|2021-10-26 07:19:00|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1635232750000|2021-10-26 07:19:10|470.64|468.24|470.64|468.24|470.64|468.24|470.64|468.24|0
1635232760000|2021-10-26 07:19:20|470.55|468.15|470.46|468.06|470.55|468.15|470.46|468.06|0
1635232790000|2021-10-26 07:19:50|470.37|467.97|470.29|467.89|470.37|467.97|470.29|467.89|0
1635232810000|2021-10-26 07:20:10|470.46|468.06|470.37|467.97|470.46|468.06|470.37|467.97|0
1635232820000|2021-10-26 07:20:20|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1635232840000|2021-10-26 07:20:40|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1635232850000|2021-10-26 07:20:50|470.2|467.8|470.29|467.89|470.29|467.89|470.12|467.72|0
1635232860000|2021-10-26 07:21:00|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1635232870000|2021-10-26 07:21:10|470.64|468.24|470.64|468.24|470.64|468.24|470.64|468.24|0
1635232890000|2021-10-26 07:21:30|470.46|468.06|470.55|468.15|470.55|468.15|470.46|468.06|0
1635232900000|2021-10-26 07:21:40|470.64|468.24|470.64|468.24|470.64|468.24|470.55|468.15|0
1635232910000|2021-10-26 07:21:50|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1635232920000|2021-10-26 07:22:00|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1635232930000|2021-10-26 07:22:10|470.98|468.58|471.15|468.75|471.15|468.75|470.98|468.58|0
1635232940000|2021-10-26 07:22:20|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1635232950000|2021-10-26 07:22:30|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635232960000|2021-10-26 07:22:40|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1635232970000|2021-10-26 07:22:50|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635232980000|2021-10-26 07:23:00|471.06|468.66|471.06|468.66|471.15|468.75|470.98|468.58|0
1635232990000|2021-10-26 07:23:10|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1635233010000|2021-10-26 07:23:30|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233020000|2021-10-26 07:23:40|471.32|468.92|471.15|468.75|471.32|468.92|471.15|468.75|0
1635233030000|2021-10-26 07:23:50|471.32|468.92|471.23|468.83|471.32|468.92|471.23|468.83|0
1635233040000|2021-10-26 07:24:00|471.32|468.92|471.15|468.75|471.32|468.92|471.15|468.75|0
1635233050000|2021-10-26 07:24:10|471.32|468.92|471.32|468.92|471.32|468.92|471.23|468.83|0
1635233060000|2021-10-26 07:24:20|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233080000|2021-10-26 07:24:40|470.98|468.58|471.06|468.66|471.06|468.66|470.98|468.58|0
1635233090000|2021-10-26 07:24:50|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233110000|2021-10-26 07:25:10|471.06|468.66|471.06|468.66|471.15|468.75|471.06|468.66|0
1635233120000|2021-10-26 07:25:20|470.98|468.58|470.81|468.41|470.98|468.58|470.81|468.41|0
1635233130000|2021-10-26 07:25:30|470.98|468.58|471.06|468.66|471.15|468.75|470.98|468.58|0
1635233140000|2021-10-26 07:25:40|470.98|468.58|470.98|468.58|471.15|468.75|470.98|468.58|0
1635233160000|2021-10-26 07:26:00|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1635233170000|2021-10-26 07:26:10|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1635233180000|2021-10-26 07:26:20|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233190000|2021-10-26 07:26:30|470.98|468.58|470.98|468.58|471.06|468.66|470.89|468.49|0
1635233210000|2021-10-26 07:26:50|471.06|468.66|471.06|468.66|471.06|468.66|471.06|468.66|0
1635233220000|2021-10-26 07:27:00|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1635233230000|2021-10-26 07:27:10|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233240000|2021-10-26 07:27:20|471.06|468.66|471.15|468.75|471.15|468.75|471.06|468.66|0
1635233250000|2021-10-26 07:27:30|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1635233260000|2021-10-26 07:27:40|471.15|468.75|470.98|468.58|471.15|468.75|470.98|468.58|0
1635233270000|2021-10-26 07:27:50|471.06|468.66|471.15|468.75|471.15|468.75|471.06|468.66|0
1635233280000|2021-10-26 07:28:00|471.23|468.83|471.06|468.66|471.23|468.83|471.06|468.66|0
1635233290000|2021-10-26 07:28:10|471.15|468.75|470.98|468.58|471.15|468.75|470.98|468.58|0
1635233310000|2021-10-26 07:28:30|470.8|468.4|470.8|468.4|470.89|468.49|470.8|468.4|0
1635233330000|2021-10-26 07:28:50|470.98|468.58|470.8|468.4|470.98|468.58|470.8|468.4|0
1635233360000|2021-10-26 07:29:20|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1635233380000|2021-10-26 07:29:40|471.15|468.75|470.98|468.58|471.15|468.75|470.98|468.58|0
1635233410000|2021-10-26 07:30:10|471.15|468.75|470.98|468.58|471.15|468.75|470.98|468.58|0
1635233420000|2021-10-26 07:30:20|471.06|468.66|471.06|468.66|471.06|468.66|471.06|468.66|0
1635233430000|2021-10-26 07:30:30|470.98|468.58|470.98|468.58|470.98|468.58|470.89|468.49|0
1635233460000|2021-10-26 07:31:00|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1635233480000|2021-10-26 07:31:20|470.63|468.23|470.63|468.23|470.63|468.23|470.63|468.23|0
1635233490000|2021-10-26 07:31:30|470.8|468.4|470.8|468.4|470.8|468.4|470.63|468.23|0
1635233500000|2021-10-26 07:31:40|470.63|468.23|470.63|468.23|470.63|468.23|470.63|468.23|0
1635233510000|2021-10-26 07:31:50|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1635233520000|2021-10-26 07:32:00|470.54|468.14|470.63|468.23|470.63|468.23|470.54|468.14|0
1635233540000|2021-10-26 07:32:20|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1635233550000|2021-10-26 07:32:30|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1635233570000|2021-10-26 07:32:50|471.15|468.75|471.32|468.92|471.32|468.92|471.15|468.75|0
1635233580000|2021-10-26 07:33:00|471.15|468.75|470.98|468.58|471.32|468.92|470.98|468.58|0
1635233590000|2021-10-26 07:33:10|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1635233600000|2021-10-26 07:33:20|470.98|468.58|470.8|468.4|470.98|468.58|470.8|468.4|0
1635233610000|2021-10-26 07:33:30|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1635233620000|2021-10-26 07:33:40|471.15|468.75|471.06|468.66|471.15|468.75|470.98|468.58|0
1635233630000|2021-10-26 07:33:50|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233640000|2021-10-26 07:34:00|471.32|468.92|471.15|468.75|471.32|468.92|471.15|468.75|0
1635233650000|2021-10-26 07:34:10|471.32|468.92|471.23|468.83|471.32|468.92|471.15|468.75|0
1635233660000|2021-10-26 07:34:20|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233680000|2021-10-26 07:34:40|471.32|468.92|471.32|468.92|471.32|468.92|471.23|468.83|0
1635233690000|2021-10-26 07:34:50|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233700000|2021-10-26 07:35:00|470.97|468.57|470.97|468.57|470.97|468.57|470.97|468.57|0
1635233710000|2021-10-26 07:35:10|470.88|468.48|470.88|468.48|470.97|468.57|470.88|468.48|0
1635233720000|2021-10-26 07:35:20|470.8|468.4|470.97|468.57|470.97|468.57|470.8|468.4|0
1635233730000|2021-10-26 07:35:30|471.06|468.66|470.97|468.57|471.06|468.66|470.97|468.57|0
1635233740000|2021-10-26 07:35:40|471.15|468.75|471.32|468.92|471.32|468.92|471.15|468.75|0
1635233750000|2021-10-26 07:35:50|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233770000|2021-10-26 07:36:10|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1635233780000|2021-10-26 07:36:20|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635233790000|2021-10-26 07:36:30|471.23|468.83|471.15|468.75|471.23|468.83|471.15|468.75|0
1635233800000|2021-10-26 07:36:40|471.23|468.83|471.32|468.92|471.32|468.92|471.23|468.83|0
1635233820000|2021-10-26 07:37:00|471.49|469.09|471.32|468.92|471.49|469.09|471.32|468.92|0
1635233830000|2021-10-26 07:37:10|471.49|469.09|471.66|469.26|471.66|469.26|471.49|469.09|0
1635233840000|2021-10-26 07:37:20|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1635233850000|2021-10-26 07:37:30|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1635233860000|2021-10-26 07:37:40|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1635233870000|2021-10-26 07:37:50|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1635233880000|2021-10-26 07:38:00|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1635233890000|2021-10-26 07:38:10|471.32|468.92|471.49|469.09|471.49|469.09|471.32|468.92|0
1635233900000|2021-10-26 07:38:20|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1635233910000|2021-10-26 07:38:30|471.57|469.17|471.66|469.26|471.66|469.26|471.57|469.17|0
1635233930000|2021-10-26 07:38:50|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1635233940000|2021-10-26 07:39:00|471.66|469.26|471.49|469.09|471.66|469.26|471.49|469.09|0
1635233950000|2021-10-26 07:39:10|471.66|469.26|471.49|469.09|471.66|469.26|471.49|469.09|0
1635233960000|2021-10-26 07:39:20|471.66|469.26|471.49|469.09|471.66|469.26|471.49|469.09|0
1635233970000|2021-10-26 07:39:30|471.66|469.26|471.83|469.43|471.83|469.43|471.66|469.26|0
1635233980000|2021-10-26 07:39:40|471.92|469.52|472.01|469.61|472.01|469.61|471.92|469.52|0
1635234000000|2021-10-26 07:40:00|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1635234010000|2021-10-26 07:40:10|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1635234030000|2021-10-26 07:40:30|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1635234040000|2021-10-26 07:40:40|472.01|469.61|472.09|469.69|472.18|469.78|472.01|469.61|0
1635234050000|2021-10-26 07:40:50|472.35|469.95|472.35|469.95|472.35|469.95|472.26|469.86|0
1635234060000|2021-10-26 07:41:00|472.52|470.12|472.7|470.3|472.7|470.3|472.35|469.95|0
1635234070000|2021-10-26 07:41:10|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1635234080000|2021-10-26 07:41:20|473.04|470.64|473.21|470.81|473.21|470.81|473.04|470.64|0
1635234090000|2021-10-26 07:41:30|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1635234100000|2021-10-26 07:41:40|472.87|470.47|473.04|470.64|473.04|470.64|472.87|470.47|0
1635234120000|2021-10-26 07:42:00|472.87|470.47|472.7|470.3|472.87|470.47|472.7|470.3|0
1635234130000|2021-10-26 07:42:10|472.52|470.12|472.52|470.12|472.52|470.12|472.43|470.03|0
1635234140000|2021-10-26 07:42:20|472.35|469.95|472.35|469.95|472.52|470.12|472.35|469.95|0
1635234150000|2021-10-26 07:42:30|472.18|469.78|472.26|469.86|472.35|469.95|472.18|469.78|0
1635234160000|2021-10-26 07:42:40|472.35|469.95|472.18|469.78|472.35|469.95|472.18|469.78|0
1635234170000|2021-10-26 07:42:50|472.26|469.86|472.18|469.78|472.26|469.86|472.09|469.69|0
1635234180000|2021-10-26 07:43:00|472.35|469.95|472.18|469.78|472.35|469.95|472.18|469.78|0
1635234190000|2021-10-26 07:43:10|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1635234210000|2021-10-26 07:43:30|472.18|469.78|472.18|469.78|472.18|469.78|472.18|469.78|0
1635234220000|2021-10-26 07:43:40|472.26|469.86|472.18|469.78|472.26|469.86|472.18|469.78|0
1635234230000|2021-10-26 07:43:50|472.35|469.95|472.18|469.78|472.35|469.95|472.18|469.78|0
1635234240000|2021-10-26 07:44:00|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1635234250000|2021-10-26 07:44:10|472.52|470.12|472.52|470.12|472.52|470.12|472.52|470.12|0
1635234260000|2021-10-26 07:44:20|472.61|470.21|472.61|470.21|472.61|470.21|472.61|470.21|0
1635234270000|2021-10-26 07:44:30|472.52|470.12|472.52|470.12|472.52|470.12|472.52|470.12|0
1635234280000|2021-10-26 07:44:40|472.61|470.21|472.52|470.12|472.7|470.3|472.52|470.12|0
1635234290000|2021-10-26 07:44:50|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1635234300000|2021-10-26 07:45:00|472.43|470.03|472.52|470.12|472.69|470.29|472.43|470.03|0
1635234310000|2021-10-26 07:45:10|472.61|470.21|472.69|470.29|472.69|470.29|472.61|470.21|0
1635234320000|2021-10-26 07:45:20|472.87|470.47|472.78|470.38|472.87|470.47|472.78|470.38|0
1635234330000|2021-10-26 07:45:30|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1635234340000|2021-10-26 07:45:40|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1635234350000|2021-10-26 07:45:50|473.12|470.72|473.21|470.81|473.21|470.81|473.12|470.72|0
1635234360000|2021-10-26 07:46:00|473.39|470.99|473.21|470.81|473.39|470.99|473.21|470.81|0
1635234370000|2021-10-26 07:46:10|473.3|470.9|473.56|471.16|473.56|471.16|473.3|470.9|0
1635234380000|2021-10-26 07:46:20|473.47|471.07|473.38|470.98|473.56|471.16|473.38|470.98|0
1635234390000|2021-10-26 07:46:30|473.56|471.16|473.56|471.16|473.56|471.16|473.56|471.16|0
1635234400000|2021-10-26 07:46:40|473.47|471.07|473.38|470.98|473.47|471.07|473.38|470.98|0
1635234410000|2021-10-26 07:46:50|473.56|471.16|473.56|471.16|473.56|471.16|473.56|471.16|0
1635234420000|2021-10-26 07:47:00|473.73|471.33|473.56|471.16|473.73|471.33|473.56|471.16|0
1635234430000|2021-10-26 07:47:10|473.38|470.98|473.38|470.98|473.56|471.16|473.38|470.98|0
1635234440000|2021-10-26 07:47:20|473.56|471.16|473.38|470.98|473.56|471.16|473.38|470.98|0
1635234450000|2021-10-26 07:47:30|473.29|470.89|473.21|470.81|473.29|470.89|473.21|470.81|0
1635234460000|2021-10-26 07:47:40|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1635234470000|2021-10-26 07:47:50|473.21|470.81|473.21|470.81|473.38|470.98|473.21|470.81|0
1635234480000|2021-10-26 07:48:00|473.04|470.64|473.38|470.98|473.56|471.16|473.04|470.64|0
1635234490000|2021-10-26 07:48:10|473.56|471.16|473.56|471.16|473.56|471.16|473.38|470.98|0
1635234510000|2021-10-26 07:48:30|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1635234520000|2021-10-26 07:48:40|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1635234530000|2021-10-26 07:48:50|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1635234550000|2021-10-26 07:49:10|473.56|471.16|473.73|471.33|473.73|471.33|473.56|471.16|0
1635234560000|2021-10-26 07:49:20|473.56|471.16|473.38|470.98|473.56|471.16|473.38|470.98|0
1635234570000|2021-10-26 07:49:30|473.56|471.16|473.38|470.98|473.56|471.16|473.38|470.98|0
1635234580000|2021-10-26 07:49:40|473.56|471.16|473.56|471.16|473.56|471.16|473.56|471.16|0
1635234600000|2021-10-26 07:50:00|473.64|471.24|473.38|470.98|473.73|471.33|473.38|470.98|0
1635234620000|2021-10-26 07:50:20|473.21|470.81|473.38|470.98|473.38|470.98|473.21|470.81|0
1635234630000|2021-10-26 07:50:30|473.56|471.16|473.56|471.16|473.73|471.33|473.56|471.16|0
1635234640000|2021-10-26 07:50:40|473.64|471.24|473.73|471.33|473.73|471.33|473.56|471.16|0
1635234650000|2021-10-26 07:50:50|473.56|471.16|473.56|471.16|473.64|471.24|473.56|471.16|0
1635234660000|2021-10-26 07:51:00|473.73|471.33|473.73|471.33|473.9|471.5|473.73|471.33|0
1635234670000|2021-10-26 07:51:10|473.9|471.5|474.07|471.67|474.07|471.67|473.9|471.5|0
1635234680000|2021-10-26 07:51:20|473.9|471.5|474.07|471.67|474.07|471.67|473.9|471.5|0
1635234690000|2021-10-26 07:51:30|474.25|471.85|474.42|472.02|474.42|472.02|474.25|471.85|0
1635234700000|2021-10-26 07:51:40|474.59|472.19|474.59|472.19|474.59|472.19|474.59|472.19|0
1635234720000|2021-10-26 07:52:00|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1635234730000|2021-10-26 07:52:10|474.59|472.19|474.77|472.37|474.77|472.37|474.59|472.19|0
1635234740000|2021-10-26 07:52:20|474.59|472.19|474.68|472.28|474.68|472.28|474.59|472.19|0
1635234750000|2021-10-26 07:52:30|474.77|472.37|474.76|472.36|474.77|472.37|474.68|472.28|0
1635234760000|2021-10-26 07:52:40|474.59|472.19|474.25|471.85|474.59|472.19|474.25|471.85|0
1635234770000|2021-10-26 07:52:50|474.07|471.67|474.59|472.19|474.59|472.19|474.07|471.67|0
1635234780000|2021-10-26 07:53:00|474.42|472.02|474.33|471.93|474.42|472.02|474.33|471.93|0
1635234790000|2021-10-26 07:53:10|474.07|471.67|474.25|471.85|474.25|471.85|474.07|471.67|0
1635234800000|2021-10-26 07:53:20|474.07|471.67|474.25|471.85|474.25|471.85|474.07|471.67|0
1635234810000|2021-10-26 07:53:30|474.16|471.76|474.25|471.85|474.25|471.85|474.16|471.76|0
1635234820000|2021-10-26 07:53:40|474.16|471.76|474.25|471.85|474.25|471.85|474.07|471.67|0
1635234830000|2021-10-26 07:53:50|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1635234840000|2021-10-26 07:54:00|474.25|471.85|474.07|471.67|474.25|471.85|474.07|471.67|0
1635234860000|2021-10-26 07:54:20|473.9|471.5|473.98|471.58|474.07|471.67|473.9|471.5|0
1635234870000|2021-10-26 07:54:30|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1635234890000|2021-10-26 07:54:50|473.98|471.58|473.9|471.5|473.98|471.58|473.9|471.5|0
1635234900000|2021-10-26 07:55:00|474.07|471.67|474.16|471.76|474.16|471.76|474.07|471.67|0
1635234910000|2021-10-26 07:55:10|474.07|471.67|473.9|471.5|474.07|471.67|473.9|471.5|0
1635234920000|2021-10-26 07:55:20|473.73|471.33|473.73|471.33|473.73|471.33|473.55|471.15|0
1635234930000|2021-10-26 07:55:30|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1635234940000|2021-10-26 07:55:40|473.9|471.5|473.9|471.5|473.9|471.5|473.9|471.5|0
1635234960000|2021-10-26 07:56:00|473.73|471.33|473.9|471.5|473.9|471.5|473.73|471.33|0
1635234970000|2021-10-26 07:56:10|473.73|471.33|473.9|471.5|473.9|471.5|473.73|471.33|0
1635234980000|2021-10-26 07:56:20|473.98|471.58|473.98|471.58|473.98|471.58|473.98|471.58|0
1635234990000|2021-10-26 07:56:30|474.07|471.67|473.9|471.5|474.07|471.67|473.9|471.5|0
1635235010000|2021-10-26 07:56:50|474.07|471.67|473.9|471.5|474.07|471.67|473.9|471.5|0
1635235020000|2021-10-26 07:57:00|474.07|471.67|474.24|471.84|474.24|471.84|474.07|471.67|0
1635235030000|2021-10-26 07:57:10|474.42|472.02|474.5|472.1|474.59|472.19|474.42|472.02|0
1635235040000|2021-10-26 07:57:20|474.59|472.19|474.94|472.54|474.94|472.54|474.59|472.19|0
1635235050000|2021-10-26 07:57:30|474.76|472.36|475.11|472.71|475.11|472.71|474.76|472.36|0
1635235060000|2021-10-26 07:57:40|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635235070000|2021-10-26 07:57:50|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1635235080000|2021-10-26 07:58:00|475.28|472.88|474.94|472.54|475.28|472.88|474.94|472.54|0
1635235090000|2021-10-26 07:58:10|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1635235100000|2021-10-26 07:58:20|474.85|472.45|474.94|472.54|474.94|472.54|474.85|472.45|0
1635235110000|2021-10-26 07:58:30|475.02|472.62|474.94|472.54|475.02|472.62|474.94|472.54|0
1635235120000|2021-10-26 07:58:40|475.11|472.71|475.28|472.88|475.28|472.88|475.11|472.71|0
1635235140000|2021-10-26 07:59:00|475.11|472.71|475.28|472.88|475.28|472.88|475.11|472.71|0
1635235150000|2021-10-26 07:59:10|475.11|472.71|475.11|472.71|475.11|472.71|474.94|472.54|0
1635235160000|2021-10-26 07:59:20|475.02|472.62|474.94|472.54|475.02|472.62|474.94|472.54|0
1635235170000|2021-10-26 07:59:30|475.02|472.62|475.11|472.71|475.11|472.71|475.02|472.62|0
1635235190000|2021-10-26 07:59:50|475.19|472.79|475.11|472.71|475.19|472.79|475.11|472.71|0
1635235220000|2021-10-26 08:00:20|474.93|472.53|474.76|472.36|474.93|472.53|474.76|472.36|0
1635235230000|2021-10-26 08:00:30|474.93|472.53|474.76|472.36|474.93|472.53|474.76|472.36|0
1635235240000|2021-10-26 08:00:40|474.93|472.53|474.76|472.36|474.93|472.53|474.76|472.36|0
1635235250000|2021-10-26 08:00:50|474.84|472.44|474.84|472.44|474.93|472.53|474.84|472.44|0
1635235260000|2021-10-26 08:01:00|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1635235270000|2021-10-26 08:01:10|475.11|472.71|474.93|472.53|475.11|472.71|474.93|472.53|0
1635235280000|2021-10-26 08:01:20|475.02|472.62|474.93|472.53|475.02|472.62|474.93|472.53|0
1635235290000|2021-10-26 08:01:30|475.11|472.71|475.28|472.88|475.28|472.88|475.11|472.71|0
1635235300000|2021-10-26 08:01:40|475.45|473.05|475.63|473.23|475.63|473.23|475.45|473.05|0
1635235310000|2021-10-26 08:01:50|475.28|472.88|475.28|472.88|475.28|472.88|475.28|472.88|0
1635235320000|2021-10-26 08:02:00|475.45|473.05|475.45|473.05|475.63|473.23|475.45|473.05|0
1635235330000|2021-10-26 08:02:10|475.63|473.23|475.28|472.88|475.63|473.23|475.28|472.88|0
1635235340000|2021-10-26 08:02:20|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1635235360000|2021-10-26 08:02:40|475.28|472.88|475.28|472.88|475.28|472.88|475.11|472.71|0
1635235380000|2021-10-26 08:03:00|475.45|473.05|475.28|472.88|475.45|473.05|475.28|472.88|0
1635235400000|2021-10-26 08:03:20|475.45|473.05|475.45|473.05|475.45|473.05|475.45|473.05|0
1635235410000|2021-10-26 08:03:30|475.28|472.88|475.45|473.05|475.45|473.05|475.28|472.88|0
1635235420000|2021-10-26 08:03:40|475.63|473.23|475.63|473.23|475.63|473.23|475.63|473.23|0
1635235440000|2021-10-26 08:04:00|475.45|473.05|475.45|473.05|475.45|473.05|475.45|473.05|0
1635235450000|2021-10-26 08:04:10|475.63|473.23|475.63|473.23|475.63|473.23|475.63|473.23|0
1635235460000|2021-10-26 08:04:20|475.45|473.05|475.45|473.05|475.45|473.05|475.45|473.05|0
1635235480000|2021-10-26 08:04:40|475.28|472.88|475.28|472.88|475.28|472.88|475.28|472.88|0
1635235490000|2021-10-26 08:04:50|475.45|473.05|475.45|473.05|475.45|473.05|475.45|473.05|0
1635235500000|2021-10-26 08:05:00|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1635235510000|2021-10-26 08:05:10|475.62|473.22|475.45|473.05|475.62|473.22|475.45|473.05|0
1635235520000|2021-10-26 08:05:20|475.28|472.88|475.28|472.88|475.45|473.05|475.28|472.88|0
1635235530000|2021-10-26 08:05:30|475.11|472.71|475.11|472.71|475.19|472.79|475.11|472.71|0
1635235550000|2021-10-26 08:05:50|475.28|472.88|475.28|472.88|475.45|473.05|475.28|472.88|0
1635235560000|2021-10-26 08:06:00|475.45|473.05|475.28|472.88|475.45|473.05|475.28|472.88|0
1635235570000|2021-10-26 08:06:10|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1635235580000|2021-10-26 08:06:20|478.04|475.64|476.76|474.36|478.04|475.64|476.76|474.36|0
1635235590000|2021-10-26 08:06:30|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635235600000|2021-10-26 08:06:40|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635235610000|2021-10-26 08:06:50|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635235620000|2021-10-26 08:07:00|476.76|474.36|476.67|474.27|476.76|474.36|476.58|474.18|0
1635235630000|2021-10-26 08:07:10|476.76|474.36|476.76|474.36|476.76|474.36|476.76|474.36|0
1635235640000|2021-10-26 08:07:20|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1635235650000|2021-10-26 08:07:30|477.1|474.7|477.1|474.7|477.1|474.7|476.93|474.53|0
1635235680000|2021-10-26 08:08:00|476.93|474.53|476.93|474.53|477.01|474.61|476.93|474.53|0
1635235690000|2021-10-26 08:08:10|477.1|474.7|476.76|474.36|477.1|474.7|476.76|474.36|0
1635235700000|2021-10-26 08:08:20|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1635235710000|2021-10-26 08:08:30|477.1|474.7|477.01|474.61|477.1|474.7|477.01|474.61|0
1635235720000|2021-10-26 08:08:40|477.1|474.7|477.27|474.87|477.27|474.87|477.1|474.7|0
1635235730000|2021-10-26 08:08:50|477.1|474.7|477.27|474.87|477.27|474.87|477.1|474.7|0
1635235740000|2021-10-26 08:09:00|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1635235750000|2021-10-26 08:09:10|477.53|475.13|477.45|475.05|477.53|475.13|477.45|475.05|0
1635235760000|2021-10-26 08:09:20|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635235770000|2021-10-26 08:09:30|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1635235780000|2021-10-26 08:09:40|477.62|475.22|477.45|475.05|477.62|475.22|477.45|475.05|0
1635235820000|2021-10-26 08:10:20|477.62|475.22|477.62|475.22|477.62|475.22|477.53|475.13|0
1635235830000|2021-10-26 08:10:30|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1635235850000|2021-10-26 08:10:50|477.62|475.22|477.45|475.05|477.62|475.22|477.45|475.05|0
1635235860000|2021-10-26 08:11:00|477.27|474.87|477.45|475.05|477.45|475.05|477.27|474.87|0
1635235870000|2021-10-26 08:11:10|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635235880000|2021-10-26 08:11:20|477.45|475.05|477.27|474.87|477.45|475.05|477.27|474.87|0
1635235890000|2021-10-26 08:11:30|477.1|474.7|477.1|474.7|477.1|474.7|477.1|474.7|0
1635235900000|2021-10-26 08:11:40|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635235910000|2021-10-26 08:11:50|477.45|475.05|477.45|475.05|477.45|475.05|477.36|474.96|0
1635235950000|2021-10-26 08:12:30|477.27|474.87|477.36|474.96|477.45|475.05|477.27|474.87|0
1635235960000|2021-10-26 08:12:40|477.45|475.05|477.1|474.7|477.45|475.05|477.1|474.7|0
1635236000000|2021-10-26 08:13:20|476.93|474.53|476.93|474.53|477.01|474.61|476.93|474.53|0
1635236010000|2021-10-26 08:13:30|477.1|474.7|477.1|474.7|477.1|474.7|477.1|474.7|0
1635236030000|2021-10-26 08:13:50|477.27|474.87|477.1|474.7|477.27|474.87|477.1|474.7|0
1635236040000|2021-10-26 08:14:00|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635236050000|2021-10-26 08:14:10|477.36|474.96|477.36|474.96|477.36|474.96|477.36|474.96|0
1635236060000|2021-10-26 08:14:20|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635236070000|2021-10-26 08:14:30|477.1|474.7|477.1|474.7|477.1|474.7|477.1|474.7|0
1635236090000|2021-10-26 08:14:50|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635236100000|2021-10-26 08:15:00|477.45|475.05|477.27|474.87|477.45|475.05|477.27|474.87|0
1635236110000|2021-10-26 08:15:10|477.36|474.96|477.45|475.05|477.45|475.05|477.36|474.96|0
1635236120000|2021-10-26 08:15:20|477.36|474.96|477.45|475.05|477.45|475.05|477.36|474.96|0
1635236140000|2021-10-26 08:15:40|477.62|475.22|477.27|474.87|477.62|475.22|477.27|474.87|0
1635236160000|2021-10-26 08:16:00|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1635236170000|2021-10-26 08:16:10|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1635236180000|2021-10-26 08:16:20|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1635236210000|2021-10-26 08:16:50|477.44|475.04|477.35|474.95|477.44|475.04|477.35|474.95|0
1635236220000|2021-10-26 08:17:00|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1635236230000|2021-10-26 08:17:10|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1635236270000|2021-10-26 08:17:50|477.44|475.04|477.27|474.87|477.44|475.04|477.27|474.87|0
1635236280000|2021-10-26 08:18:00|477.35|474.95|477.44|475.04|477.44|475.04|477.35|474.95|0
1635236290000|2021-10-26 08:18:10|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635236300000|2021-10-26 08:18:20|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1635236330000|2021-10-26 08:18:50|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1635236340000|2021-10-26 08:19:00|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1635236350000|2021-10-26 08:19:10|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1635236370000|2021-10-26 08:19:30|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1635236380000|2021-10-26 08:19:40|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1635236400000|2021-10-26 08:20:00|477.79|475.39|477.62|475.22|477.79|475.39|477.62|475.22|0
1635236410000|2021-10-26 08:20:10|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1635236420000|2021-10-26 08:20:20|477.96|475.56|478.14|475.74|478.14|475.74|477.96|475.56|0
1635236430000|2021-10-26 08:20:30|477.96|475.56|477.96|475.56|477.96|475.56|477.96|475.56|0
1635236440000|2021-10-26 08:20:40|478.05|475.65|478.14|475.74|478.14|475.74|478.05|475.65|0
1635236450000|2021-10-26 08:20:50|477.96|475.56|478.05|475.65|478.14|475.74|477.96|475.56|0
1635236460000|2021-10-26 08:21:00|477.96|475.56|478.05|475.65|478.05|475.65|477.96|475.56|0
1635236470000|2021-10-26 08:21:10|478.14|475.74|478.31|475.91|478.31|475.91|478.14|475.74|0
1635236480000|2021-10-26 08:21:20|478.48|476.08|478.48|476.08|478.48|476.08|478.48|476.08|0
1635236490000|2021-10-26 08:21:30|478.31|475.91|478.31|475.91|478.48|476.08|478.31|475.91|0
1635236500000|2021-10-26 08:21:40|478.48|476.08|478.48|476.08|478.48|476.08|478.48|476.08|0
1635236510000|2021-10-26 08:21:50|478.31|475.91|478.48|476.08|478.48|476.08|478.31|475.91|0
1635236520000|2021-10-26 08:22:00|478.65|476.25|478.83|476.43|478.83|476.43|478.65|476.25|0
1635236540000|2021-10-26 08:22:20|479|476.6|478.83|476.43|479|476.6|478.83|476.43|0
1635236550000|2021-10-26 08:22:30|478.65|476.25|478.65|476.25|478.65|476.25|478.48|476.08|0
1635236560000|2021-10-26 08:22:40|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1635236570000|2021-10-26 08:22:50|479|476.6|479.52|477.12|479.52|477.12|479|476.6|0
1635236580000|2021-10-26 08:23:00|479.69|477.29|479.69|477.29|479.69|477.29|479.52|477.12|0
1635236590000|2021-10-26 08:23:10|479.52|477.12|479.35|476.95|479.69|477.29|479.35|476.95|0
1635236600000|2021-10-26 08:23:20|479.52|477.12|479.52|477.12|479.52|477.12|479.43|477.03|0
1635236620000|2021-10-26 08:23:40|479.43|477.03|479.35|476.95|479.52|477.12|479.35|476.95|0
1635236630000|2021-10-26 08:23:50|479.17|476.77|479.08|476.68|479.17|476.77|479.08|476.68|0
1635236640000|2021-10-26 08:24:00|479.35|476.95|479.17|476.77|479.35|476.95|479.17|476.77|0
1635236650000|2021-10-26 08:24:10|479|476.6|479|476.6|479|476.6|479|476.6|0
1635236660000|2021-10-26 08:24:20|478.83|476.43|478.48|476.08|478.83|476.43|478.48|476.08|0
1635236670000|2021-10-26 08:24:30|478.31|475.91|478.31|475.91|478.31|475.91|478.31|475.91|0
1635236700000|2021-10-26 08:25:00|478.13|475.73|477.61|475.21|478.13|475.73|477.61|475.21|0
1635236710000|2021-10-26 08:25:10|477.44|475.04|477.61|475.21|477.61|475.21|477.44|475.04|0
1635236720000|2021-10-26 08:25:20|477.52|475.12|477.79|475.39|477.79|475.39|477.52|475.12|0
1635236730000|2021-10-26 08:25:30|477.7|475.3|477.79|475.39|477.79|475.39|477.7|475.3|0
1635236740000|2021-10-26 08:25:40|477.96|475.56|477.96|475.56|477.96|475.56|477.96|475.56|0
1635236760000|2021-10-26 08:26:00|477.79|475.39|477.61|475.21|477.79|475.39|477.61|475.21|0
1635236780000|2021-10-26 08:26:20|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1635236790000|2021-10-26 08:26:30|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1635236800000|2021-10-26 08:26:40|477.44|475.04|477.27|474.87|477.44|475.04|477.27|474.87|0
1635236820000|2021-10-26 08:27:00|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635236830000|2021-10-26 08:27:10|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635236840000|2021-10-26 08:27:20|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1635236850000|2021-10-26 08:27:30|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635236860000|2021-10-26 08:27:40|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1635236870000|2021-10-26 08:27:50|477.27|474.87|477.44|475.04|477.44|475.04|477.27|474.87|0
1635236880000|2021-10-26 08:28:00|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635236890000|2021-10-26 08:28:10|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635236900000|2021-10-26 08:28:20|477|474.6|476.58|474.18|477|474.6|476.58|474.18|0
1635236910000|2021-10-26 08:28:30|476.66|474.26|476.66|474.26|476.66|474.26|476.66|474.26|0
1635236920000|2021-10-26 08:28:40|476.58|474.18|476.92|474.52|476.92|474.52|476.58|474.18|0
1635236930000|2021-10-26 08:28:50|477.09|474.69|476.58|474.18|477.09|474.69|476.58|474.18|0
1635236940000|2021-10-26 08:29:00|476.57|474.17|476.75|474.35|476.75|474.35|476.57|474.17|0
1635236950000|2021-10-26 08:29:10|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635236970000|2021-10-26 08:29:30|476.4|474|476.4|474|476.4|474|476.4|474|0
1635236990000|2021-10-26 08:29:50|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635237000000|2021-10-26 08:30:00|476.06|473.66|476.75|474.35|476.75|474.35|476.06|473.66|0
1635237010000|2021-10-26 08:30:10|476.4|474|476.4|474|476.48|474.08|476.4|474|0
1635237020000|2021-10-26 08:30:20|476.57|474.17|476.4|474|476.57|474.17|476.4|474|0
1635237030000|2021-10-26 08:30:30|476.57|474.17|476.75|474.35|476.75|474.35|476.4|474|0
1635237040000|2021-10-26 08:30:40|476.66|474.26|476.66|474.26|476.75|474.35|476.66|474.26|0
1635237050000|2021-10-26 08:30:50|476.57|474.17|476.57|474.17|476.75|474.35|476.57|474.17|0
1635237070000|2021-10-26 08:31:10|476.4|474|476.57|474.17|476.57|474.17|476.4|474|0
1635237080000|2021-10-26 08:31:20|476.4|474|476.4|474|476.4|474|476.23|473.83|0
1635237090000|2021-10-26 08:31:30|476.31|473.91|476.4|474|476.4|474|476.23|473.83|0
1635237100000|2021-10-26 08:31:40|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635237120000|2021-10-26 08:32:00|476.66|474.26|476.66|474.26|476.66|474.26|476.66|474.26|0
1635237130000|2021-10-26 08:32:10|476.75|474.35|476.57|474.17|476.75|474.35|476.57|474.17|0
1635237140000|2021-10-26 08:32:20|476.4|474|476.23|473.83|476.4|474|476.23|473.83|0
1635237150000|2021-10-26 08:32:30|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1635237160000|2021-10-26 08:32:40|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635237180000|2021-10-26 08:33:00|476.23|473.83|475.88|473.48|476.23|473.83|475.88|473.48|0
1635237220000|2021-10-26 08:33:40|476.05|473.65|476.23|473.83|476.23|473.83|476.05|473.65|0
1635237230000|2021-10-26 08:33:50|476.05|473.65|476.23|473.83|476.23|473.83|476.05|473.65|0
1635237240000|2021-10-26 08:34:00|476.14|473.74|476.05|473.65|476.14|473.74|476.05|473.65|0
1635237250000|2021-10-26 08:34:10|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1635237260000|2021-10-26 08:34:20|476.05|473.65|476.05|473.65|476.23|473.83|476.05|473.65|0
1635237280000|2021-10-26 08:34:40|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635237300000|2021-10-26 08:35:00|476.05|473.65|475.71|473.31|476.05|473.65|475.71|473.31|0
1635237310000|2021-10-26 08:35:10|475.36|472.96|475.19|472.79|475.36|472.96|475.19|472.79|0
1635237320000|2021-10-26 08:35:20|475.36|472.96|475.36|472.96|475.54|473.14|475.36|472.96|0
1635237330000|2021-10-26 08:35:30|475.45|473.05|475.36|472.96|475.45|473.05|475.36|472.96|0
1635237340000|2021-10-26 08:35:40|475.54|473.14|475.19|472.79|475.54|473.14|475.19|472.79|0
1635237360000|2021-10-26 08:36:00|475.02|472.62|475.19|472.79|475.19|472.79|475.02|472.62|0
1635237370000|2021-10-26 08:36:10|475.1|472.7|475.19|472.79|475.19|472.79|475.1|472.7|0
1635237380000|2021-10-26 08:36:20|475.54|473.14|475.62|473.22|475.62|473.22|475.54|473.14|0
1635237390000|2021-10-26 08:36:30|475.71|473.31|475.54|473.14|475.71|473.31|475.54|473.14|0
1635237400000|2021-10-26 08:36:40|475.71|473.31|475.62|473.22|475.71|473.31|475.62|473.22|0
1635237410000|2021-10-26 08:36:50|475.54|473.14|475.36|472.96|475.54|473.14|475.36|472.96|0
1635237430000|2021-10-26 08:37:10|475.53|473.13|475.88|473.48|475.88|473.48|475.53|473.13|0
1635237440000|2021-10-26 08:37:20|475.71|473.31|475.88|473.48|475.88|473.48|475.71|473.31|0
1635237450000|2021-10-26 08:37:30|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635237460000|2021-10-26 08:37:40|475.62|473.22|475.62|473.22|475.62|473.22|475.62|473.22|0
1635237470000|2021-10-26 08:37:50|475.71|473.31|475.53|473.13|475.71|473.31|475.53|473.13|0
1635237480000|2021-10-26 08:38:00|475.36|472.96|475.53|473.13|475.53|473.13|475.36|472.96|0
1635237490000|2021-10-26 08:38:10|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635237510000|2021-10-26 08:38:30|475.53|473.13|475.71|473.31|475.79|473.39|475.53|473.13|0
1635237520000|2021-10-26 08:38:40|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1635237530000|2021-10-26 08:38:50|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635237540000|2021-10-26 08:39:00|475.88|473.48|475.88|473.48|475.88|473.48|475.71|473.31|0
1635237550000|2021-10-26 08:39:10|476.05|473.65|475.88|473.48|476.05|473.65|475.88|473.48|0
1635237560000|2021-10-26 08:39:20|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635237610000|2021-10-26 08:40:10|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635237620000|2021-10-26 08:40:20|476.4|474|476.22|473.82|476.4|474|476.22|473.82|0
1635237630000|2021-10-26 08:40:30|476.4|474|476.4|474|476.4|474|476.4|474|0
1635237640000|2021-10-26 08:40:40|476.22|473.82|476.4|474|476.4|474|476.22|473.82|0
1635237670000|2021-10-26 08:41:10|476.22|473.82|476.22|473.82|476.22|473.82|476.05|473.65|0
1635237680000|2021-10-26 08:41:20|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635237690000|2021-10-26 08:41:30|475.88|473.48|475.71|473.31|475.88|473.48|475.71|473.31|0
1635237700000|2021-10-26 08:41:40|475.88|473.48|476.05|473.65|476.05|473.65|475.88|473.48|0
1635237710000|2021-10-26 08:41:50|475.88|473.48|476.22|473.82|476.22|473.82|475.88|473.48|0
1635237720000|2021-10-26 08:42:00|476.05|473.65|476.13|473.73|476.22|473.82|476.05|473.65|0
1635237730000|2021-10-26 08:42:10|476.22|473.82|476.22|473.82|476.4|474|476.22|473.82|0
1635237740000|2021-10-26 08:42:20|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635237750000|2021-10-26 08:42:30|476.13|473.73|476.22|473.82|476.22|473.82|476.13|473.73|0
1635237770000|2021-10-26 08:42:50|476.05|473.65|476.22|473.82|476.22|473.82|476.05|473.65|0
1635237780000|2021-10-26 08:43:00|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635237790000|2021-10-26 08:43:10|476.13|473.73|476.05|473.65|476.13|473.73|476.05|473.65|0
1635237800000|2021-10-26 08:43:20|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635237820000|2021-10-26 08:43:40|476.13|473.73|476.05|473.65|476.13|473.73|476.05|473.65|0
1635237830000|2021-10-26 08:43:50|476.22|473.82|476.05|473.65|476.22|473.82|476.05|473.65|0
1635237840000|2021-10-26 08:44:00|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635237850000|2021-10-26 08:44:10|476.4|474|476.22|473.82|476.4|474|476.22|473.82|0
1635237860000|2021-10-26 08:44:20|476.4|474|476.4|474|476.4|474|476.31|473.91|0
1635237890000|2021-10-26 08:44:50|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635237900000|2021-10-26 08:45:00|476.74|474.34|476.74|474.34|476.91|474.51|476.74|474.34|0
1635237910000|2021-10-26 08:45:10|476.82|474.42|476.74|474.34|476.82|474.42|476.74|474.34|0
1635237920000|2021-10-26 08:45:20|476.57|474.17|476.57|474.17|476.57|474.17|476.4|474|0
1635237930000|2021-10-26 08:45:30|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1635237940000|2021-10-26 08:45:40|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635237960000|2021-10-26 08:46:00|476.91|474.51|477.26|474.86|477.26|474.86|476.91|474.51|0
1635237970000|2021-10-26 08:46:10|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635237980000|2021-10-26 08:46:20|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635238000000|2021-10-26 08:46:40|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635238010000|2021-10-26 08:46:50|476.65|474.25|476.74|474.34|476.74|474.34|476.57|474.17|0
1635238020000|2021-10-26 08:47:00|476.39|473.99|476.39|473.99|476.48|474.08|476.39|473.99|0
1635238030000|2021-10-26 08:47:10|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635238050000|2021-10-26 08:47:30|476.74|474.34|476.91|474.51|476.91|474.51|476.74|474.34|0
1635238060000|2021-10-26 08:47:40|476.74|474.34|476.74|474.34|476.91|474.51|476.74|474.34|0
1635238080000|2021-10-26 08:48:00|476.82|474.42|476.74|474.34|476.82|474.42|476.74|474.34|0
1635238090000|2021-10-26 08:48:10|476.91|474.51|476.82|474.42|476.91|474.51|476.82|474.42|0
1635238100000|2021-10-26 08:48:20|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635238110000|2021-10-26 08:48:30|476.74|474.34|476.57|474.17|476.74|474.34|476.57|474.17|0
1635238120000|2021-10-26 08:48:40|476.39|473.99|476.57|474.17|476.57|474.17|476.39|473.99|0
1635238130000|2021-10-26 08:48:50|476.74|474.34|476.57|474.17|476.74|474.34|476.57|474.17|0
1635238140000|2021-10-26 08:49:00|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1635238150000|2021-10-26 08:49:10|476.57|474.17|476.74|474.34|476.74|474.34|476.57|474.17|0
1635238170000|2021-10-26 08:49:30|477.09|474.69|476.91|474.51|477.09|474.69|476.91|474.51|0
1635238190000|2021-10-26 08:49:50|477|474.6|476.91|474.51|477|474.6|476.91|474.51|0
1635238200000|2021-10-26 08:50:00|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635238220000|2021-10-26 08:50:20|477.26|474.86|477.43|475.03|477.43|475.03|477.26|474.86|0
1635238240000|2021-10-26 08:50:40|477.26|474.86|477.43|475.03|477.43|475.03|477.26|474.86|0
1635238260000|2021-10-26 08:51:00|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1635238270000|2021-10-26 08:51:10|477.43|475.03|477.26|474.86|477.43|475.03|477.26|474.86|0
1635238310000|2021-10-26 08:51:50|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635238320000|2021-10-26 08:52:00|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635238330000|2021-10-26 08:52:10|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635238340000|2021-10-26 08:52:20|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635238350000|2021-10-26 08:52:30|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635238360000|2021-10-26 08:52:40|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635238400000|2021-10-26 08:53:20|476.57|474.17|476.65|474.25|476.65|474.25|476.57|474.17|0
1635238410000|2021-10-26 08:53:30|476.57|474.17|476.74|474.34|476.74|474.34|476.57|474.17|0
1635238420000|2021-10-26 08:53:40|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635238430000|2021-10-26 08:53:50|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1635238440000|2021-10-26 08:54:00|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635238450000|2021-10-26 08:54:10|476.82|474.42|476.91|474.51|476.91|474.51|476.82|474.42|0
1635238490000|2021-10-26 08:54:50|476.82|474.42|476.74|474.34|476.82|474.42|476.74|474.34|0
1635238500000|2021-10-26 08:55:00|476.82|474.42|476.91|474.51|476.91|474.51|476.82|474.42|0
1635238510000|2021-10-26 08:55:10|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1635238520000|2021-10-26 08:55:20|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635238530000|2021-10-26 08:55:30|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635238560000|2021-10-26 08:56:00|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635238570000|2021-10-26 08:56:10|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635238600000|2021-10-26 08:56:40|477.17|474.77|477.17|474.77|477.17|474.77|477.08|474.68|0
1635238610000|2021-10-26 08:56:50|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635238620000|2021-10-26 08:57:00|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1635238630000|2021-10-26 08:57:10|477.17|474.77|477.08|474.68|477.17|474.77|477.08|474.68|0
1635238640000|2021-10-26 08:57:20|477.26|474.86|477.26|474.86|477.26|474.86|477.08|474.68|0
1635238650000|2021-10-26 08:57:30|477.43|475.03|477.43|475.03|477.43|475.03|477.43|475.03|0
1635238660000|2021-10-26 08:57:40|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1635238690000|2021-10-26 08:58:10|477.25|474.85|477.17|474.77|477.25|474.85|477.08|474.68|0
1635238700000|2021-10-26 08:58:20|477.16|474.76|477.08|474.68|477.16|474.76|477.08|474.68|0
1635238740000|2021-10-26 08:59:00|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1635238750000|2021-10-26 08:59:10|477.25|474.85|477.08|474.68|477.25|474.85|477.08|474.68|0
1635238760000|2021-10-26 08:59:20|477.25|474.85|477.08|474.68|477.25|474.85|477.08|474.68|0
1635238770000|2021-10-26 08:59:30|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635238780000|2021-10-26 08:59:40|476.99|474.59|476.91|474.51|476.99|474.59|476.91|474.51|0
1635238800000|2021-10-26 09:00:00|477.08|474.68|476.91|474.51|477.08|474.68|476.91|474.51|0
1635238810000|2021-10-26 09:00:10|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635238820000|2021-10-26 09:00:20|476.56|474.16|476.91|474.51|476.91|474.51|476.56|474.16|0
1635238840000|2021-10-26 09:00:40|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635238850000|2021-10-26 09:00:50|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635238860000|2021-10-26 09:01:00|476.91|474.51|476.73|474.33|476.91|474.51|476.73|474.33|0
1635238870000|2021-10-26 09:01:10|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1635238880000|2021-10-26 09:01:20|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635238890000|2021-10-26 09:01:30|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635238900000|2021-10-26 09:01:40|476.04|473.64|476.22|473.82|476.22|473.82|476.04|473.64|0
1635238910000|2021-10-26 09:01:50|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635238930000|2021-10-26 09:02:10|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635238940000|2021-10-26 09:02:20|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1635238980000|2021-10-26 09:03:00|476.22|473.82|476.13|473.73|476.22|473.82|476.13|473.73|0
1635238990000|2021-10-26 09:03:10|476.22|473.82|476.22|473.82|476.39|473.99|476.22|473.82|0
1635239020000|2021-10-26 09:03:40|476.04|473.64|476.04|473.64|476.04|473.64|475.87|473.47|0
1635239030000|2021-10-26 09:03:50|476.22|473.82|476.04|473.64|476.22|473.82|476.04|473.64|0
1635239050000|2021-10-26 09:04:10|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635239060000|2021-10-26 09:04:20|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635239070000|2021-10-26 09:04:30|476.22|473.82|476.22|473.82|476.39|473.99|476.22|473.82|0
1635239080000|2021-10-26 09:04:40|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1635239120000|2021-10-26 09:05:20|476.3|473.9|476.3|473.9|476.3|473.9|476.3|473.9|0
1635239130000|2021-10-26 09:05:30|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1635239140000|2021-10-26 09:05:40|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1635239150000|2021-10-26 09:05:50|476.21|473.81|476.21|473.81|476.21|473.81|476.04|473.64|0
1635239160000|2021-10-26 09:06:00|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635239190000|2021-10-26 09:06:30|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1635239210000|2021-10-26 09:06:50|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635239220000|2021-10-26 09:07:00|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1635239230000|2021-10-26 09:07:10|476.39|473.99|476.39|473.99|476.39|473.99|476.3|473.9|0
1635239250000|2021-10-26 09:07:30|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1635239260000|2021-10-26 09:07:40|476.3|473.9|476.39|473.99|476.39|473.99|476.3|473.9|0
1635239270000|2021-10-26 09:07:50|476.3|473.9|476.39|473.99|476.39|473.99|476.3|473.9|0
1635239280000|2021-10-26 09:08:00|476.56|474.16|476.39|473.99|476.56|474.16|476.39|473.99|0
1635239320000|2021-10-26 09:08:40|476.3|473.9|476.21|473.81|476.3|473.9|476.21|473.81|0
1635239330000|2021-10-26 09:08:50|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635239340000|2021-10-26 09:09:00|476.56|474.16|476.39|473.99|476.56|474.16|476.39|473.99|0
1635239350000|2021-10-26 09:09:10|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635239380000|2021-10-26 09:09:40|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1635239400000|2021-10-26 09:10:00|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635239450000|2021-10-26 09:10:50|475.92|473.52|475.92|473.52|475.92|473.52|475.92|473.52|0
1635239470000|2021-10-26 09:11:10|476|473.6|476.09|473.69|476.09|473.69|476|473.6|0
1635239480000|2021-10-26 09:11:20|475.92|473.52|476|473.6|476.09|473.69|475.92|473.52|0
1635239490000|2021-10-26 09:11:30|476.09|473.69|476.09|473.69|476.09|473.69|476.09|473.69|0
1635239510000|2021-10-26 09:11:50|475.92|473.52|476.09|473.69|476.09|473.69|475.92|473.52|0
1635239560000|2021-10-26 09:12:40|476.26|473.86|476.09|473.69|476.26|473.86|476.09|473.69|0
1635239580000|2021-10-26 09:13:00|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635239590000|2021-10-26 09:13:10|476.09|473.69|476.09|473.69|476.09|473.69|476.09|473.69|0
1635239650000|2021-10-26 09:14:10|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635239670000|2021-10-26 09:14:30|476.09|473.69|476.09|473.69|476.09|473.69|476.09|473.69|0
1635239700000|2021-10-26 09:15:00|476|473.6|475.91|473.51|476.09|473.69|475.91|473.51|0
1635239730000|2021-10-26 09:15:30|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635239750000|2021-10-26 09:15:50|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635239780000|2021-10-26 09:16:20|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635239800000|2021-10-26 09:16:40|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1635239810000|2021-10-26 09:16:50|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1635239830000|2021-10-26 09:17:10|475.74|473.34|475.57|473.17|475.74|473.34|475.57|473.17|0
1635239850000|2021-10-26 09:17:30|475.48|473.08|475.39|472.99|475.48|473.08|475.39|472.99|0
1635239870000|2021-10-26 09:17:50|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1635239930000|2021-10-26 09:18:50|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635239940000|2021-10-26 09:19:00|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1635239960000|2021-10-26 09:19:20|475.74|473.34|475.57|473.17|475.74|473.34|475.57|473.17|0
1635239970000|2021-10-26 09:19:30|475.74|473.34|475.74|473.34|475.74|473.34|475.65|473.25|0
1635240010000|2021-10-26 09:20:10|475.82|473.42|475.91|473.51|475.91|473.51|475.82|473.42|0
1635240040000|2021-10-26 09:20:40|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635240050000|2021-10-26 09:20:50|475.99|473.59|475.91|473.51|476.08|473.68|475.91|473.51|0
1635240150000|2021-10-26 09:22:30|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635240160000|2021-10-26 09:22:40|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635240170000|2021-10-26 09:22:50|476.08|473.68|475.91|473.51|476.08|473.68|475.91|473.51|0
1635240210000|2021-10-26 09:23:30|475.74|473.34|475.91|473.51|475.91|473.51|475.74|473.34|0
1635240240000|2021-10-26 09:24:00|476.08|473.68|475.91|473.51|476.08|473.68|475.91|473.51|0
1635240270000|2021-10-26 09:24:30|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635240290000|2021-10-26 09:24:50|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635240320000|2021-10-26 09:25:20|476.43|474.03|476.26|473.86|476.43|474.03|476.26|473.86|0
1635240330000|2021-10-26 09:25:30|476.43|474.03|476.6|474.2|476.6|474.2|476.43|474.03|0
1635240350000|2021-10-26 09:25:50|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1635240360000|2021-10-26 09:26:00|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635240390000|2021-10-26 09:26:30|475.91|473.51|476.26|473.86|476.26|473.86|475.91|473.51|0
1635240400000|2021-10-26 09:26:40|476.34|473.94|476.26|473.86|476.34|473.94|476.26|473.86|0
1635240410000|2021-10-26 09:26:50|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1635240420000|2021-10-26 09:27:00|476.26|473.86|476.34|473.94|476.34|473.94|476.26|473.86|0
1635240430000|2021-10-26 09:27:10|476.26|473.86|476.43|474.03|476.43|474.03|476.25|473.85|0
1635240450000|2021-10-26 09:27:30|476.6|474.2|476.6|474.2|476.6|474.2|476.6|474.2|0
1635240460000|2021-10-26 09:27:40|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1635240470000|2021-10-26 09:27:50|476.25|473.85|476.43|474.03|476.43|474.03|476.25|473.85|0
1635240480000|2021-10-26 09:28:00|476.25|473.85|476.25|473.85|476.25|473.85|476.25|473.85|0
1635240520000|2021-10-26 09:28:40|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635240530000|2021-10-26 09:28:50|476.25|473.85|476.08|473.68|476.25|473.85|476.08|473.68|0
1635240590000|2021-10-26 09:29:50|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635240600000|2021-10-26 09:30:00|476.08|473.68|475.91|473.51|476.08|473.68|475.82|473.42|0
1635240620000|2021-10-26 09:30:20|475.73|473.33|475.91|473.51|475.91|473.51|475.73|473.33|0
1635240660000|2021-10-26 09:31:00|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635240670000|2021-10-26 09:31:10|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635240730000|2021-10-26 09:32:10|475.82|473.42|475.91|473.51|475.91|473.51|475.82|473.42|0
1635240740000|2021-10-26 09:32:20|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635240780000|2021-10-26 09:33:00|475.91|473.51|475.82|473.42|475.91|473.51|475.82|473.42|0
1635240790000|2021-10-26 09:33:10|475.73|473.33|475.91|473.51|475.91|473.51|475.73|473.33|0
1635240810000|2021-10-26 09:33:30|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635240820000|2021-10-26 09:33:40|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635240830000|2021-10-26 09:33:50|475.82|473.42|475.73|473.33|475.82|473.42|475.73|473.33|0
1635240840000|2021-10-26 09:34:00|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635240880000|2021-10-26 09:34:40|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635240900000|2021-10-26 09:35:00|476.25|473.85|476.25|473.85|476.25|473.85|476.16|473.76|0
1635240920000|2021-10-26 09:35:20|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635240930000|2021-10-26 09:35:30|476.25|473.85|476.25|473.85|476.25|473.85|476.25|473.85|0
1635240960000|2021-10-26 09:36:00|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1635240970000|2021-10-26 09:36:10|476.25|473.85|476.25|473.85|476.25|473.85|476.25|473.85|0
1635241010000|2021-10-26 09:36:50|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635241020000|2021-10-26 09:37:00|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635241040000|2021-10-26 09:37:20|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635241050000|2021-10-26 09:37:30|476.08|473.68|476.08|473.68|476.08|473.68|475.9|473.5|0
1635241060000|2021-10-26 09:37:40|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635241090000|2021-10-26 09:38:10|476.08|473.68|476.08|473.68|476.08|473.68|475.99|473.59|0
1635241130000|2021-10-26 09:38:50|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635241140000|2021-10-26 09:39:00|476.08|473.68|475.99|473.59|476.08|473.68|475.99|473.59|0
1635241150000|2021-10-26 09:39:10|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635241180000|2021-10-26 09:39:40|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635241190000|2021-10-26 09:39:50|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635241200000|2021-10-26 09:40:00|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635241220000|2021-10-26 09:40:20|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635241230000|2021-10-26 09:40:30|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635241280000|2021-10-26 09:41:20|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1635241290000|2021-10-26 09:41:30|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635241300000|2021-10-26 09:41:40|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635241310000|2021-10-26 09:41:50|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1635241330000|2021-10-26 09:42:10|474.87|472.47|474.69|472.29|474.87|472.47|474.69|472.29|0
1635241340000|2021-10-26 09:42:20|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1635241350000|2021-10-26 09:42:30|475.04|472.64|474.87|472.47|475.04|472.64|474.87|472.47|0
1635241380000|2021-10-26 09:43:00|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1635241390000|2021-10-26 09:43:10|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635241420000|2021-10-26 09:43:40|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1635241440000|2021-10-26 09:44:00|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635241460000|2021-10-26 09:44:20|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635241540000|2021-10-26 09:45:40|475.56|473.16|475.47|473.07|475.56|473.16|475.47|473.07|0
1635241550000|2021-10-26 09:45:50|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1635241560000|2021-10-26 09:46:00|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635241580000|2021-10-26 09:46:20|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1635241590000|2021-10-26 09:46:30|475.81|473.41|475.56|473.16|475.9|473.5|475.56|473.16|0
1635241600000|2021-10-26 09:46:40|475.38|472.98|475.21|472.81|475.38|472.98|475.21|472.81|0
1635241750000|2021-10-26 09:49:10|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635241770000|2021-10-26 09:49:30|475.21|472.81|475.38|472.98|475.38|472.98|475.21|472.81|0
1635241790000|2021-10-26 09:49:50|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1635241820000|2021-10-26 09:50:20|475.38|472.98|475.55|473.15|475.55|473.15|475.38|472.98|0
1635241850000|2021-10-26 09:50:50|475.73|473.33|475.55|473.15|475.73|473.33|475.55|473.15|0
1635241890000|2021-10-26 09:51:30|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635241900000|2021-10-26 09:51:40|475.9|473.5|475.9|473.5|475.9|473.5|475.73|473.33|0
1635241910000|2021-10-26 09:51:50|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635241920000|2021-10-26 09:52:00|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1635241940000|2021-10-26 09:52:20|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635241950000|2021-10-26 09:52:30|475.81|473.41|475.9|473.5|475.9|473.5|475.73|473.33|0
1635241960000|2021-10-26 09:52:40|475.73|473.33|475.73|473.33|475.81|473.41|475.73|473.33|0
1635242000000|2021-10-26 09:53:20|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1635242010000|2021-10-26 09:53:30|475.9|473.5|475.81|473.41|475.9|473.5|475.81|473.41|0
1635242020000|2021-10-26 09:53:40|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635242040000|2021-10-26 09:54:00|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635242080000|2021-10-26 09:54:40|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1635242090000|2021-10-26 09:54:50|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1635242100000|2021-10-26 09:55:00|476.59|474.19|476.42|474.02|476.59|474.19|476.42|474.02|0
1635242110000|2021-10-26 09:55:10|476.59|474.19|476.59|474.19|476.59|474.19|476.42|474.02|0
1635242120000|2021-10-26 09:55:20|476.42|474.02|476.59|474.19|476.59|474.19|476.42|474.02|0
1635242130000|2021-10-26 09:55:30|476.42|474.02|476.42|474.02|476.59|474.19|476.42|474.02|0
1635242140000|2021-10-26 09:55:40|476.5|474.1|476.24|473.84|476.5|474.1|476.24|473.84|0
1635242150000|2021-10-26 09:55:50|476.15|473.75|476.24|473.84|476.24|473.84|476.15|473.75|0
1635242160000|2021-10-26 09:56:00|476.15|473.75|476.07|473.67|476.15|473.75|476.07|473.67|0
1635242250000|2021-10-26 09:57:30|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635242260000|2021-10-26 09:57:40|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635242340000|2021-10-26 09:59:00|476.24|473.84|476.07|473.67|476.24|473.84|476.07|473.67|0
1635242360000|2021-10-26 09:59:20|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1635242380000|2021-10-26 09:59:40|476.42|474.02|476.24|473.84|476.42|474.02|476.24|473.84|0
1635242390000|2021-10-26 09:59:50|476.32|473.92|476.41|474.01|476.41|474.01|476.32|473.92|0
1635242400000|2021-10-26 10:00:00|476.24|473.84|476.24|473.84|476.41|474.01|476.24|473.84|0
1635242420000|2021-10-26 10:00:20|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635242450000|2021-10-26 10:00:50|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1635242460000|2021-10-26 10:01:00|476.76|474.36|476.59|474.19|476.76|474.36|476.59|474.19|0
1635242490000|2021-10-26 10:01:30|476.76|474.36|476.59|474.19|476.76|474.36|476.59|474.19|0
1635242530000|2021-10-26 10:02:10|476.41|474.01|476.59|474.19|476.59|474.19|476.41|474.01|0
1635242540000|2021-10-26 10:02:20|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635242560000|2021-10-26 10:02:40|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1635242570000|2021-10-26 10:02:50|476.41|474.01|476.59|474.19|476.59|474.19|476.41|474.01|0
1635242590000|2021-10-26 10:03:10|476.67|474.27|476.59|474.19|476.67|474.27|476.59|474.19|0
1635242630000|2021-10-26 10:03:50|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635242640000|2021-10-26 10:04:00|476.59|474.19|476.41|474.01|476.59|474.19|476.41|474.01|0
1635242700000|2021-10-26 10:05:00|476.59|474.19|476.41|474.01|476.59|474.19|476.41|474.01|0
1635242780000|2021-10-26 10:06:20|476.59|474.19|476.41|474.01|476.59|474.19|476.41|474.01|0
1635242790000|2021-10-26 10:06:30|476.59|474.19|476.59|474.19|476.59|474.19|476.41|474.01|0
1635242840000|2021-10-26 10:07:20|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635242890000|2021-10-26 10:08:10|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635242920000|2021-10-26 10:08:40|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635242950000|2021-10-26 10:09:10|476.41|474.01|476.58|474.18|476.58|474.18|476.41|474.01|0
1635242960000|2021-10-26 10:09:20|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635242980000|2021-10-26 10:09:40|476.58|474.18|476.41|474.01|476.58|474.18|476.41|474.01|0
1635242990000|2021-10-26 10:09:50|476.49|474.09|476.41|474.01|476.49|474.09|476.41|474.01|0
1635243010000|2021-10-26 10:10:10|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635243030000|2021-10-26 10:10:30|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635243040000|2021-10-26 10:10:40|476.49|474.09|476.58|474.18|476.58|474.18|476.49|474.09|0
1635243050000|2021-10-26 10:10:50|476.76|474.36|476.58|474.18|476.76|474.36|476.58|474.18|0
1635243100000|2021-10-26 10:11:40|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635243170000|2021-10-26 10:12:50|476.24|473.84|476.41|474.01|476.41|474.01|476.24|473.84|0
1635243190000|2021-10-26 10:13:10|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1635243200000|2021-10-26 10:13:20|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635243220000|2021-10-26 10:13:40|476.49|474.09|476.49|474.09|476.49|474.09|476.49|474.09|0
1635243230000|2021-10-26 10:13:50|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635243240000|2021-10-26 10:14:00|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635243250000|2021-10-26 10:14:10|476.49|474.09|476.41|474.01|476.49|474.09|476.41|474.01|0
1635243260000|2021-10-26 10:14:20|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635243350000|2021-10-26 10:15:50|476.75|474.35|476.58|474.18|476.75|474.35|476.58|474.18|0
1635243390000|2021-10-26 10:16:30|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635243430000|2021-10-26 10:17:10|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635243480000|2021-10-26 10:18:00|476.75|474.35|476.75|474.35|476.75|474.35|476.75|474.35|0
1635243520000|2021-10-26 10:18:40|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635243530000|2021-10-26 10:18:50|476.75|474.35|476.75|474.35|476.75|474.35|476.75|474.35|0
1635243570000|2021-10-26 10:19:30|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635243600000|2021-10-26 10:20:00|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635243640000|2021-10-26 10:20:40|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635243650000|2021-10-26 10:20:50|476.14|473.74|476.06|473.66|476.14|473.74|476.06|473.66|0
1635243670000|2021-10-26 10:21:10|475.97|473.57|476.06|473.66|476.06|473.66|475.97|473.57|0
1635243680000|2021-10-26 10:21:20|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635243690000|2021-10-26 10:21:30|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635243720000|2021-10-26 10:22:00|475.89|473.49|475.71|473.31|475.89|473.49|475.71|473.31|0
1635243780000|2021-10-26 10:23:00|475.89|473.49|475.71|473.31|475.89|473.49|475.71|473.31|0
1635243790000|2021-10-26 10:23:10|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635243800000|2021-10-26 10:23:20|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635243840000|2021-10-26 10:24:00|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635243850000|2021-10-26 10:24:10|475.71|473.31|475.62|473.22|475.71|473.31|475.62|473.22|0
1635243860000|2021-10-26 10:24:20|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635243880000|2021-10-26 10:24:40|475.89|473.49|475.71|473.31|475.89|473.49|475.71|473.31|0
1635243890000|2021-10-26 10:24:50|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635243900000|2021-10-26 10:25:00|475.71|473.31|475.54|473.14|475.71|473.31|475.54|473.14|0
1635243910000|2021-10-26 10:25:10|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635243920000|2021-10-26 10:25:20|475.54|473.14|475.37|472.97|475.54|473.14|475.37|472.97|0
1635243940000|2021-10-26 10:25:40|475.54|473.14|475.37|472.97|475.54|473.14|475.37|472.97|0
1635243950000|2021-10-26 10:25:50|475.54|473.14|475.54|473.14|475.54|473.14|475.37|472.97|0
1635243960000|2021-10-26 10:26:00|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635243980000|2021-10-26 10:26:20|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635243990000|2021-10-26 10:26:30|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635244000000|2021-10-26 10:26:40|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635244010000|2021-10-26 10:26:50|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635244050000|2021-10-26 10:27:30|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635244070000|2021-10-26 10:27:50|475.45|473.05|475.37|472.97|475.45|473.05|475.37|472.97|0
1635244120000|2021-10-26 10:28:40|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635244140000|2021-10-26 10:29:00|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635244160000|2021-10-26 10:29:20|475.19|472.79|475.37|472.97|475.37|472.97|475.19|472.79|0
1635244170000|2021-10-26 10:29:30|475.28|472.88|475.19|472.79|475.28|472.88|475.19|472.79|0
1635244180000|2021-10-26 10:29:40|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635244190000|2021-10-26 10:29:50|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635244200000|2021-10-26 10:30:00|475.02|472.62|474.85|472.45|475.02|472.62|474.85|472.45|0
1635244240000|2021-10-26 10:30:40|474.93|472.53|475.02|472.62|475.02|472.62|474.93|472.53|0
1635244250000|2021-10-26 10:30:50|475.19|472.79|475.02|472.62|475.19|472.79|475.02|472.62|0
1635244260000|2021-10-26 10:31:00|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635244300000|2021-10-26 10:31:40|475.02|472.62|475.19|472.79|475.19|472.79|475.02|472.62|0
1635244320000|2021-10-26 10:32:00|475.02|472.62|475.19|472.79|475.19|472.79|475.02|472.62|0
1635244380000|2021-10-26 10:33:00|475.1|472.7|475.02|472.62|475.1|472.7|475.02|472.62|0
1635244410000|2021-10-26 10:33:30|474.85|472.45|474.85|472.45|474.85|472.45|474.85|472.45|0
1635244430000|2021-10-26 10:33:50|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1635244470000|2021-10-26 10:34:30|474.84|472.44|475.02|472.62|475.02|472.62|474.84|472.44|0
1635244490000|2021-10-26 10:34:50|474.84|472.44|474.84|472.44|474.84|472.44|474.84|472.44|0
1635244520000|2021-10-26 10:35:20|475.02|472.62|475.02|472.62|475.02|472.62|475.02|472.62|0
1635244580000|2021-10-26 10:36:20|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635244620000|2021-10-26 10:37:00|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635244630000|2021-10-26 10:37:10|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635244640000|2021-10-26 10:37:20|475.36|472.96|475.45|473.05|475.45|473.05|475.36|472.96|0
1635244650000|2021-10-26 10:37:30|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635244660000|2021-10-26 10:37:40|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1635244700000|2021-10-26 10:38:20|475.36|472.96|475.53|473.13|475.53|473.13|475.36|472.96|0
1635244710000|2021-10-26 10:38:30|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635244920000|2021-10-26 10:42:00|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635244930000|2021-10-26 10:42:10|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1635244970000|2021-10-26 10:42:50|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635244990000|2021-10-26 10:43:10|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1635245050000|2021-10-26 10:44:10|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635245060000|2021-10-26 10:44:20|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1635245070000|2021-10-26 10:44:30|475.19|472.79|475.19|472.79|475.36|472.96|475.19|472.79|0
1635245100000|2021-10-26 10:45:00|475.1|472.7|475.01|472.61|475.1|472.7|475.01|472.61|0
1635245150000|2021-10-26 10:45:50|474.84|472.44|475.01|472.61|475.01|472.61|474.84|472.44|0
1635245160000|2021-10-26 10:46:00|474.84|472.44|475.01|472.61|475.01|472.61|474.84|472.44|0
1635245180000|2021-10-26 10:46:20|474.84|472.44|475.19|472.79|475.19|472.79|474.84|472.44|0
1635245210000|2021-10-26 10:46:50|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635245220000|2021-10-26 10:47:00|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1635245230000|2021-10-26 10:47:10|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635245240000|2021-10-26 10:47:20|475.27|472.87|475.19|472.79|475.27|472.87|475.19|472.79|0
1635245250000|2021-10-26 10:47:30|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635245260000|2021-10-26 10:47:40|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1635245270000|2021-10-26 10:47:50|475.36|472.96|475.27|472.87|475.36|472.96|475.27|472.87|0
1635245280000|2021-10-26 10:48:00|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635245300000|2021-10-26 10:48:20|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1635245310000|2021-10-26 10:48:30|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635245320000|2021-10-26 10:48:40|475.18|472.78|475.27|472.87|475.36|472.96|475.18|472.78|0
1635245330000|2021-10-26 10:48:50|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635245340000|2021-10-26 10:49:00|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1635245350000|2021-10-26 10:49:10|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635245380000|2021-10-26 10:49:40|475.27|472.87|475.36|472.96|475.36|472.96|475.27|472.87|0
1635245390000|2021-10-26 10:49:50|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1635245400000|2021-10-26 10:50:00|475.44|473.04|475.36|472.96|475.44|473.04|475.36|472.96|0
1635245430000|2021-10-26 10:50:30|475.18|472.78|475.36|472.96|475.36|472.96|475.18|472.78|0
1635245470000|2021-10-26 10:51:10|475.18|472.78|475.36|472.96|475.36|472.96|475.18|472.78|0
1635245480000|2021-10-26 10:51:20|475.27|472.87|475.36|472.96|475.36|472.96|475.27|472.87|0
1635245520000|2021-10-26 10:52:00|475.44|473.04|475.53|473.13|475.53|473.13|475.44|473.04|0
1635245580000|2021-10-26 10:53:00|475.61|473.21|475.7|473.3|475.7|473.3|475.53|473.13|0
1635245600000|2021-10-26 10:53:20|475.87|473.47|475.87|473.47|475.87|473.47|475.87|473.47|0
1635245670000|2021-10-26 10:54:30|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635245680000|2021-10-26 10:54:40|475.87|473.47|475.87|473.47|475.87|473.47|475.87|473.47|0
1635245690000|2021-10-26 10:54:50|475.7|473.3|475.7|473.3|475.87|473.47|475.7|473.3|0
1635245840000|2021-10-26 10:57:20|475.87|473.47|475.87|473.47|475.87|473.47|475.87|473.47|0
1635245860000|2021-10-26 10:57:40|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635245900000|2021-10-26 10:58:20|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635245930000|2021-10-26 10:58:50|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635245940000|2021-10-26 10:59:00|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635245950000|2021-10-26 10:59:10|476.05|473.65|476.22|473.82|476.22|473.82|476.05|473.65|0
1635245990000|2021-10-26 10:59:50|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635246000000|2021-10-26 11:00:00|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635246010000|2021-10-26 11:00:10|476.04|473.64|476.22|473.82|476.22|473.82|476.04|473.64|0
1635246130000|2021-10-26 11:02:10|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635246170000|2021-10-26 11:02:50|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635246230000|2021-10-26 11:03:50|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635246300000|2021-10-26 11:05:00|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1635246330000|2021-10-26 11:05:30|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635246360000|2021-10-26 11:06:00|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1635246380000|2021-10-26 11:06:20|476.73|474.33|476.64|474.24|476.73|474.33|476.64|474.24|0
1635246390000|2021-10-26 11:06:30|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635246410000|2021-10-26 11:06:50|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1635246460000|2021-10-26 11:07:40|476.73|474.33|476.56|474.16|476.73|474.33|476.56|474.16|0
1635246470000|2021-10-26 11:07:50|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635246510000|2021-10-26 11:08:30|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1635246520000|2021-10-26 11:08:40|476.64|474.24|476.73|474.33|476.73|474.33|476.64|474.24|0
1635246580000|2021-10-26 11:09:40|476.91|474.51|476.73|474.33|476.91|474.51|476.73|474.33|0
1635246590000|2021-10-26 11:09:50|476.82|474.42|476.91|474.51|476.91|474.51|476.82|474.42|0
1635246700000|2021-10-26 11:11:40|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635246710000|2021-10-26 11:11:50|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1635246740000|2021-10-26 11:12:20|477.08|474.68|477.25|474.85|477.25|474.85|477.08|474.68|0
1635246750000|2021-10-26 11:12:30|477.42|475.02|477.42|475.02|477.42|475.02|477.42|475.02|0
1635246760000|2021-10-26 11:12:40|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1635246770000|2021-10-26 11:12:50|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635246790000|2021-10-26 11:13:10|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1635246820000|2021-10-26 11:13:40|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635246840000|2021-10-26 11:14:00|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1635246850000|2021-10-26 11:14:10|477.08|474.68|477.25|474.85|477.25|474.85|477.08|474.68|0
1635246860000|2021-10-26 11:14:20|477.42|475.02|477.25|474.85|477.42|475.02|477.25|474.85|0
1635246870000|2021-10-26 11:14:30|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635246880000|2021-10-26 11:14:40|477.25|474.85|477.08|474.68|477.25|474.85|477.08|474.68|0
1635246890000|2021-10-26 11:14:50|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635246900000|2021-10-26 11:15:00|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635246910000|2021-10-26 11:15:10|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1635246920000|2021-10-26 11:15:20|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635246940000|2021-10-26 11:15:40|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635246960000|2021-10-26 11:16:00|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635246970000|2021-10-26 11:16:10|476.9|474.5|477.08|474.68|477.08|474.68|476.9|474.5|0
1635247010000|2021-10-26 11:16:50|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635247040000|2021-10-26 11:17:20|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635247080000|2021-10-26 11:18:00|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1635247090000|2021-10-26 11:18:10|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1635247110000|2021-10-26 11:18:30|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635247140000|2021-10-26 11:19:00|476.73|474.33|476.9|474.5|476.9|474.5|476.73|474.33|0
1635247150000|2021-10-26 11:19:10|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635247180000|2021-10-26 11:19:40|476.64|474.24|476.73|474.33|476.73|474.33|476.56|474.16|0
1635247200000|2021-10-26 11:20:00|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1635247220000|2021-10-26 11:20:20|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635247230000|2021-10-26 11:20:30|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1635247240000|2021-10-26 11:20:40|476.73|474.33|476.56|474.16|476.73|474.33|476.56|474.16|0
1635247250000|2021-10-26 11:20:50|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635247380000|2021-10-26 11:23:00|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635247390000|2021-10-26 11:23:10|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635247400000|2021-10-26 11:23:20|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635247460000|2021-10-26 11:24:20|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635247500000|2021-10-26 11:25:00|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635247570000|2021-10-26 11:26:10|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635247590000|2021-10-26 11:26:30|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635247600000|2021-10-26 11:26:40|476.73|474.33|476.9|474.5|476.9|474.5|476.73|474.33|0
1635247620000|2021-10-26 11:27:00|476.73|474.33|476.9|474.5|476.9|474.5|476.73|474.33|0
1635247630000|2021-10-26 11:27:10|476.73|474.33|476.9|474.5|476.9|474.5|476.73|474.33|0
1635247660000|2021-10-26 11:27:40|476.98|474.58|477.07|474.67|477.07|474.67|476.98|474.58|0
1635247700000|2021-10-26 11:28:20|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1635247710000|2021-10-26 11:28:30|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1635247800000|2021-10-26 11:30:00|476.9|474.5|477.07|474.67|477.07|474.67|476.9|474.5|0
1635247810000|2021-10-26 11:30:10|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635247860000|2021-10-26 11:31:00|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1635247900000|2021-10-26 11:31:40|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635247950000|2021-10-26 11:32:30|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1635247960000|2021-10-26 11:32:40|477.24|474.84|477.07|474.67|477.24|474.84|477.07|474.67|0
1635248060000|2021-10-26 11:34:20|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635248090000|2021-10-26 11:34:50|476.72|474.32|476.72|474.32|476.72|474.32|476.72|474.32|0
1635248120000|2021-10-26 11:35:20|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635248130000|2021-10-26 11:35:30|476.72|474.32|476.72|474.32|476.72|474.32|476.72|474.32|0
1635248150000|2021-10-26 11:35:50|476.55|474.15|476.63|474.23|476.63|474.23|476.55|474.15|0
1635248160000|2021-10-26 11:36:00|476.72|474.32|476.72|474.32|476.72|474.32|476.55|474.15|0
1635248180000|2021-10-26 11:36:20|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1635248250000|2021-10-26 11:37:30|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1635248290000|2021-10-26 11:38:10|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1635248300000|2021-10-26 11:38:20|476.03|473.63|476.2|473.8|476.2|473.8|476.03|473.63|0
1635248310000|2021-10-26 11:38:30|476.03|473.63|476.03|473.63|476.03|473.63|476.03|473.63|0
1635248320000|2021-10-26 11:38:40|476.2|473.8|476.03|473.63|476.2|473.8|476.03|473.63|0
1635248330000|2021-10-26 11:38:50|476.2|473.8|476.2|473.8|476.2|473.8|476.11|473.71|0
1635248390000|2021-10-26 11:39:50|476.37|473.97|476.37|473.97|476.37|473.97|476.37|473.97|0
1635248400000|2021-10-26 11:40:00|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1635248420000|2021-10-26 11:40:20|476.11|473.71|476.03|473.63|476.11|473.71|476.03|473.63|0
1635248500000|2021-10-26 11:41:40|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1635248510000|2021-10-26 11:41:50|476.03|473.63|476.03|473.63|476.03|473.63|476.03|473.63|0
1635248670000|2021-10-26 11:44:30|476.2|473.8|476.03|473.63|476.2|473.8|476.03|473.63|0
1635248730000|2021-10-26 11:45:30|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1635248740000|2021-10-26 11:45:40|476.37|473.97|476.37|473.97|476.37|473.97|476.37|473.97|0
1635248750000|2021-10-26 11:45:50|475.68|473.28|475.51|473.11|475.68|473.28|475.51|473.11|0
1635248760000|2021-10-26 11:46:00|475.68|473.28|475.33|472.93|475.68|473.28|475.33|472.93|0
1635248770000|2021-10-26 11:46:10|475.51|473.11|475.33|472.93|475.51|473.11|475.33|472.93|0
1635248780000|2021-10-26 11:46:20|475.51|473.11|475.33|472.93|475.51|473.11|475.33|472.93|0
1635248810000|2021-10-26 11:46:50|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1635248850000|2021-10-26 11:47:30|475.33|472.93|475.16|472.76|475.33|472.93|475.16|472.76|0
1635248880000|2021-10-26 11:48:00|475.33|472.93|475.16|472.76|475.33|472.93|475.16|472.76|0
1635248950000|2021-10-26 11:49:10|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635249000000|2021-10-26 11:50:00|475.51|473.11|475.33|472.93|475.51|473.11|475.33|472.93|0
1635249050000|2021-10-26 11:50:50|475.16|472.76|475.51|473.11|475.51|473.11|475.16|472.76|0
1635249070000|2021-10-26 11:51:10|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635249120000|2021-10-26 11:52:00|475.51|473.11|475.51|473.11|475.51|473.11|475.51|473.11|0
1635249140000|2021-10-26 11:52:20|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635249170000|2021-10-26 11:52:50|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1635249180000|2021-10-26 11:53:00|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635249190000|2021-10-26 11:53:10|475.24|472.84|475.33|472.93|475.33|472.93|475.16|472.76|0
1635249200000|2021-10-26 11:53:20|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635249260000|2021-10-26 11:54:20|475.68|473.28|475.68|473.28|475.68|473.28|475.68|473.28|0
1635249270000|2021-10-26 11:54:30|475.85|473.45|475.68|473.28|475.85|473.45|475.68|473.28|0
1635249280000|2021-10-26 11:54:40|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635249300000|2021-10-26 11:55:00|475.33|472.93|475.68|473.28|475.68|473.28|475.33|472.93|0
1635249310000|2021-10-26 11:55:10|475.5|473.1|475.68|473.28|475.68|473.28|475.5|473.1|0
1635249340000|2021-10-26 11:55:40|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1635249420000|2021-10-26 11:57:00|475.68|473.28|475.68|473.28|475.76|473.36|475.68|473.28|0
1635249590000|2021-10-26 11:59:50|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635249600000|2021-10-26 12:00:00|475.67|473.27|475.33|472.93|475.67|473.27|475.16|472.76|0
1635249610000|2021-10-26 12:00:10|475.5|473.1|475.67|473.27|475.67|473.27|475.5|473.1|0
1635249630000|2021-10-26 12:00:30|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1635249640000|2021-10-26 12:00:40|475.67|473.27|475.85|473.45|475.85|473.45|475.67|473.27|0
1635249660000|2021-10-26 12:01:00|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635249670000|2021-10-26 12:01:10|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635249680000|2021-10-26 12:01:20|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635249690000|2021-10-26 12:01:30|475.5|473.1|475.67|473.27|475.67|473.27|475.5|473.1|0
1635249700000|2021-10-26 12:01:40|475.5|473.1|475.67|473.27|475.67|473.27|475.5|473.1|0
1635249730000|2021-10-26 12:02:10|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635249750000|2021-10-26 12:02:30|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635249800000|2021-10-26 12:03:20|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1635249890000|2021-10-26 12:04:50|475.33|472.93|475.15|472.75|475.33|472.93|475.15|472.75|0
1635249900000|2021-10-26 12:05:00|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635249930000|2021-10-26 12:05:30|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1635249950000|2021-10-26 12:05:50|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635249960000|2021-10-26 12:06:00|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635249970000|2021-10-26 12:06:10|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635249980000|2021-10-26 12:06:20|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635249990000|2021-10-26 12:06:30|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635250000000|2021-10-26 12:06:40|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635250010000|2021-10-26 12:06:50|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635250020000|2021-10-26 12:07:00|475.5|473.1|475.33|472.93|475.5|473.1|475.33|472.93|0
1635250040000|2021-10-26 12:07:20|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635250120000|2021-10-26 12:08:40|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635250160000|2021-10-26 12:09:20|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1635250270000|2021-10-26 12:11:10|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1635250290000|2021-10-26 12:11:30|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1635250310000|2021-10-26 12:11:50|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1635250330000|2021-10-26 12:12:10|476.54|474.14|476.54|474.14|476.54|474.14|476.36|473.96|0
1635250340000|2021-10-26 12:12:20|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635250360000|2021-10-26 12:12:40|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1635250390000|2021-10-26 12:13:10|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635250420000|2021-10-26 12:13:40|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1635250480000|2021-10-26 12:14:40|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635250500000|2021-10-26 12:15:00|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1635250550000|2021-10-26 12:15:50|476.88|474.48|476.88|474.48|476.88|474.48|476.88|474.48|0
1635250560000|2021-10-26 12:16:00|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1635250570000|2021-10-26 12:16:10|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635250600000|2021-10-26 12:16:40|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1635250670000|2021-10-26 12:17:50|476.53|474.13|476.71|474.31|476.71|474.31|476.53|474.13|0
1635250680000|2021-10-26 12:18:00|476.53|474.13|476.53|474.13|476.71|474.31|476.53|474.13|0
1635250700000|2021-10-26 12:18:20|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1635250740000|2021-10-26 12:19:00|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635250750000|2021-10-26 12:19:10|476.71|474.31|476.53|474.13|476.71|474.31|476.53|474.13|0
1635250760000|2021-10-26 12:19:20|476.71|474.31|476.53|474.13|476.71|474.31|476.53|474.13|0
1635250800000|2021-10-26 12:20:00|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1635250810000|2021-10-26 12:20:10|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1635250840000|2021-10-26 12:20:40|476.01|473.61|476.01|473.61|476.01|473.61|476.01|473.61|0
1635250860000|2021-10-26 12:21:00|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1635250870000|2021-10-26 12:21:10|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635250880000|2021-10-26 12:21:20|475.49|473.09|475.67|473.27|475.67|473.27|475.49|473.09|0
1635250890000|2021-10-26 12:21:30|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1635250910000|2021-10-26 12:21:50|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1635250920000|2021-10-26 12:22:00|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1635250930000|2021-10-26 12:22:10|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635250950000|2021-10-26 12:22:30|475.84|473.44|475.67|473.27|475.84|473.44|475.67|473.27|0
1635250970000|2021-10-26 12:22:50|475.49|473.09|475.67|473.27|475.67|473.27|475.49|473.09|0
1635250980000|2021-10-26 12:23:00|475.49|473.09|475.67|473.27|475.67|473.27|475.49|473.09|0
1635251000000|2021-10-26 12:23:20|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1635251020000|2021-10-26 12:23:40|475.32|472.92|475.49|473.09|475.49|473.09|475.32|472.92|0
1635251040000|2021-10-26 12:24:00|475.32|472.92|475.49|473.09|475.49|473.09|475.32|472.92|0
1635251080000|2021-10-26 12:24:40|475.32|472.92|475.49|473.09|475.49|473.09|475.32|472.92|0
1635251110000|2021-10-26 12:25:10|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1635251120000|2021-10-26 12:25:20|475.49|473.09|475.49|473.09|475.49|473.09|475.32|472.92|0
1635251130000|2021-10-26 12:25:30|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1635251140000|2021-10-26 12:25:40|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1635251150000|2021-10-26 12:25:50|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1635251160000|2021-10-26 12:26:00|474.63|472.23|474.63|472.23|474.63|472.23|474.45|472.05|0
1635251170000|2021-10-26 12:26:10|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1635251180000|2021-10-26 12:26:20|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1635251190000|2021-10-26 12:26:30|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1635251200000|2021-10-26 12:26:40|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1635251210000|2021-10-26 12:26:50|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1635251220000|2021-10-26 12:27:00|475.32|472.92|475.15|472.75|475.32|472.92|475.15|472.75|0
1635251230000|2021-10-26 12:27:10|475.32|472.92|475.32|472.92|475.32|472.92|475.15|472.75|0
1635251250000|2021-10-26 12:27:30|475.23|472.83|475.32|472.92|475.32|472.92|475.23|472.83|0
1635251300000|2021-10-26 12:28:20|475.49|473.09|475.4|473|475.49|473.09|475.4|473|0
1635251310000|2021-10-26 12:28:30|475.49|473.09|475.49|473.09|475.49|473.09|475.32|472.92|0
1635251320000|2021-10-26 12:28:40|475.32|472.92|475.49|473.09|475.49|473.09|475.32|472.92|0
1635251330000|2021-10-26 12:28:50|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1635251350000|2021-10-26 12:29:10|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1635251370000|2021-10-26 12:29:30|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1635251400000|2021-10-26 12:30:00|475.84|473.44|475.84|473.44|475.84|473.44|475.75|473.35|0
1635251420000|2021-10-26 12:30:20|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1635251440000|2021-10-26 12:30:40|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1635251460000|2021-10-26 12:31:00|476.01|473.61|475.84|473.44|476.01|473.61|475.84|473.44|0
1635251470000|2021-10-26 12:31:10|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1635251490000|2021-10-26 12:31:30|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1635251530000|2021-10-26 12:32:10|476.01|473.61|475.92|473.52|476.01|473.61|475.92|473.52|0
1635251540000|2021-10-26 12:32:20|476.01|473.61|476.01|473.61|476.01|473.61|475.83|473.43|0
1635251610000|2021-10-26 12:33:30|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635251620000|2021-10-26 12:33:40|476.01|473.61|476.01|473.61|476.01|473.61|476.01|473.61|0
1635251660000|2021-10-26 12:34:20|475.83|473.43|475.83|473.43|476.01|473.61|475.83|473.43|0
1635251700000|2021-10-26 12:35:00|476.01|473.61|476.01|473.61|476.01|473.61|476.01|473.61|0
1635251740000|2021-10-26 12:35:40|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1635251750000|2021-10-26 12:35:50|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1635251800000|2021-10-26 12:36:40|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1635251820000|2021-10-26 12:37:00|475.66|473.26|475.66|473.26|475.66|473.26|475.49|473.09|0
1635251830000|2021-10-26 12:37:10|475.57|473.17|475.66|473.26|475.66|473.26|475.57|473.17|0
1635251840000|2021-10-26 12:37:20|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1635251850000|2021-10-26 12:37:30|475.66|473.26|475.49|473.09|475.66|473.26|475.49|473.09|0
1635251900000|2021-10-26 12:38:20|475.57|473.17|475.49|473.09|475.57|473.17|475.49|473.09|0
1635251910000|2021-10-26 12:38:30|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635251930000|2021-10-26 12:38:50|475.49|473.09|475.31|472.91|475.49|473.09|475.31|472.91|0
1635252010000|2021-10-26 12:40:10|475.14|472.74|475.31|472.91|475.31|472.91|475.14|472.74|0
1635252040000|2021-10-26 12:40:40|475.49|473.09|475.31|472.91|475.49|473.09|475.31|472.91|0
1635252060000|2021-10-26 12:41:00|475.49|473.09|475.66|473.26|475.66|473.26|475.49|473.09|0
1635252090000|2021-10-26 12:41:30|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1635252180000|2021-10-26 12:43:00|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1635252220000|2021-10-26 12:43:40|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252250000|2021-10-26 12:44:10|475.31|472.91|475.48|473.08|475.48|473.08|475.31|472.91|0
1635252280000|2021-10-26 12:44:40|475.66|473.26|475.66|473.26|475.66|473.26|475.57|473.17|0
1635252290000|2021-10-26 12:44:50|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252300000|2021-10-26 12:45:00|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252360000|2021-10-26 12:46:00|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252440000|2021-10-26 12:47:20|475.66|473.26|475.66|473.26|475.66|473.26|475.48|473.08|0
1635252450000|2021-10-26 12:47:30|475.48|473.08|475.66|473.26|475.66|473.26|475.48|473.08|0
1635252460000|2021-10-26 12:47:40|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252470000|2021-10-26 12:47:50|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1635252480000|2021-10-26 12:48:00|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252490000|2021-10-26 12:48:10|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1635252500000|2021-10-26 12:48:20|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252560000|2021-10-26 12:49:20|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252570000|2021-10-26 12:49:30|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252610000|2021-10-26 12:50:10|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252620000|2021-10-26 12:50:20|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252630000|2021-10-26 12:50:30|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252650000|2021-10-26 12:50:50|475.14|472.74|475.14|472.74|475.14|472.74|475.14|472.74|0
1635252670000|2021-10-26 12:51:10|475.31|472.91|475.14|472.74|475.31|472.91|475.14|472.74|0
1635252690000|2021-10-26 12:51:30|475.48|473.08|475.48|473.08|475.48|473.08|475.31|472.91|0
1635252720000|2021-10-26 12:52:00|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252730000|2021-10-26 12:52:10|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252790000|2021-10-26 12:53:10|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252810000|2021-10-26 12:53:30|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1635252820000|2021-10-26 12:53:40|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252850000|2021-10-26 12:54:10|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252860000|2021-10-26 12:54:20|475.31|472.91|475.48|473.08|475.48|473.08|475.31|472.91|0
1635252870000|2021-10-26 12:54:30|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252890000|2021-10-26 12:54:50|475.48|473.08|475.31|472.91|475.48|473.08|475.31|472.91|0
1635252900000|2021-10-26 12:55:00|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1635252930000|2021-10-26 12:55:30|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252940000|2021-10-26 12:55:40|475.48|473.08|475.65|473.25|475.65|473.25|475.48|473.08|0
1635252950000|2021-10-26 12:55:50|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252960000|2021-10-26 12:56:00|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635252970000|2021-10-26 12:56:10|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635252980000|2021-10-26 12:56:20|475.31|472.91|475.48|473.08|475.48|473.08|475.31|472.91|0
1635253000000|2021-10-26 12:56:40|475.31|472.91|475.48|473.08|475.48|473.08|475.31|472.91|0
1635253040000|2021-10-26 12:57:20|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1635253050000|2021-10-26 12:57:30|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635253080000|2021-10-26 12:58:00|475.31|472.91|475.48|473.08|475.48|473.08|475.31|472.91|0
1635253110000|2021-10-26 12:58:30|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1635253160000|2021-10-26 12:59:20|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1635253170000|2021-10-26 12:59:30|476|473.6|476|473.6|476|473.6|476|473.6|0
1635253200000|2021-10-26 13:00:00|476.17|473.77|476.17|473.77|476.17|473.77|476.17|473.77|0
1635253260000|2021-10-26 13:01:00|476.34|473.94|476|473.6|476.34|473.94|476|473.6|0
1635253280000|2021-10-26 13:01:20|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1635253290000|2021-10-26 13:01:30|475.91|473.51|476|473.6|476|473.6|475.91|473.51|0
1635253300000|2021-10-26 13:01:40|475.82|473.42|475.65|473.25|475.82|473.42|475.65|473.25|0
1635253330000|2021-10-26 13:02:10|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1635253350000|2021-10-26 13:02:30|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1635253360000|2021-10-26 13:02:40|475.73|473.33|475.48|473.08|475.73|473.33|475.48|473.08|0
1635253380000|2021-10-26 13:03:00|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1635253400000|2021-10-26 13:03:20|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1635253420000|2021-10-26 13:03:40|476|473.6|476|473.6|476|473.6|476|473.6|0
1635253430000|2021-10-26 13:03:50|475.82|473.42|476|473.6|476|473.6|475.82|473.42|0
1635253470000|2021-10-26 13:04:30|476.17|473.77|476.17|473.77|476.17|473.77|476.17|473.77|0
1635253540000|2021-10-26 13:05:40|476.34|473.94|476.34|473.94|476.34|473.94|476.34|473.94|0
1635253570000|2021-10-26 13:06:10|476.17|473.77|475.99|473.59|476.17|473.77|475.99|473.59|0
1635253580000|2021-10-26 13:06:20|476.17|473.77|475.99|473.59|476.17|473.77|475.99|473.59|0
1635253590000|2021-10-26 13:06:30|476.17|473.77|475.99|473.59|476.17|473.77|475.99|473.59|0
1635253620000|2021-10-26 13:07:00|475.82|473.42|475.9|473.5|475.99|473.59|475.82|473.42|0
1635253630000|2021-10-26 13:07:10|475.99|473.59|475.9|473.5|475.99|473.59|475.9|473.5|0
1635253640000|2021-10-26 13:07:20|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1635253670000|2021-10-26 13:07:50|475.65|473.25|475.65|473.25|475.65|473.25|475.47|473.07|0
1635253690000|2021-10-26 13:08:10|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635253710000|2021-10-26 13:08:30|475.56|473.16|475.47|473.07|475.56|473.16|475.47|473.07|0
1635253740000|2021-10-26 13:09:00|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1635253790000|2021-10-26 13:09:50|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1635253800000|2021-10-26 13:10:00|475.3|472.9|475.13|472.73|475.3|472.9|475.13|472.73|0
1635253820000|2021-10-26 13:10:20|474.96|472.56|474.96|472.56|474.96|472.56|474.78|472.38|0
1635253830000|2021-10-26 13:10:30|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1635253870000|2021-10-26 13:11:10|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1635253910000|2021-10-26 13:11:50|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635253980000|2021-10-26 13:13:00|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1635254000000|2021-10-26 13:13:20|475.47|473.07|475.3|472.9|475.47|473.07|475.3|472.9|0
1635254020000|2021-10-26 13:13:40|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1635254050000|2021-10-26 13:14:10|474.95|472.55|475.13|472.73|475.13|472.73|474.95|472.55|0
1635254070000|2021-10-26 13:14:30|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1635254130000|2021-10-26 13:15:30|474.78|472.38|474.95|472.55|474.95|472.55|474.78|472.38|0
1635254150000|2021-10-26 13:15:50|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1635254180000|2021-10-26 13:16:20|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1635254200000|2021-10-26 13:16:40|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1635254210000|2021-10-26 13:16:50|474.61|472.21|474.78|472.38|474.78|472.38|474.61|472.21|0
1635254240000|2021-10-26 13:17:20|474.95|472.55|474.95|472.55|474.95|472.55|474.78|472.38|0
1635254290000|2021-10-26 13:18:10|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1635254320000|2021-10-26 13:18:40|474.61|472.21|474.78|472.38|474.78|472.38|474.61|472.21|0
1635254330000|2021-10-26 13:18:50|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1635254340000|2021-10-26 13:19:00|474.61|472.21|474.61|472.21|474.61|472.21|474.61|472.21|0
1635254360000|2021-10-26 13:19:20|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1635254380000|2021-10-26 13:19:40|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1635254390000|2021-10-26 13:19:50|475.12|472.72|474.95|472.55|475.12|472.72|474.95|472.55|0
1635254420000|2021-10-26 13:20:20|475.03|472.63|474.95|472.55|475.03|472.63|474.95|472.55|0
1635254430000|2021-10-26 13:20:30|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1635254440000|2021-10-26 13:20:40|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1635254450000|2021-10-26 13:20:50|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1635254460000|2021-10-26 13:21:00|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1635254490000|2021-10-26 13:21:30|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635254520000|2021-10-26 13:22:00|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635254550000|2021-10-26 13:22:30|475.81|473.41|475.81|473.41|475.81|473.41|475.81|473.41|0
1635254560000|2021-10-26 13:22:40|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635254580000|2021-10-26 13:23:00|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635254620000|2021-10-26 13:23:40|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635254690000|2021-10-26 13:24:50|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635254700000|2021-10-26 13:25:00|475.64|473.24|475.47|473.07|475.64|473.24|475.47|473.07|0
1635254710000|2021-10-26 13:25:10|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635254740000|2021-10-26 13:25:40|475.81|473.41|475.81|473.41|475.81|473.41|475.81|473.41|0
1635254760000|2021-10-26 13:26:00|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635254770000|2021-10-26 13:26:10|475.47|473.07|475.29|472.89|475.47|473.07|475.29|472.89|0
1635254780000|2021-10-26 13:26:20|475.47|473.07|475.64|473.24|475.64|473.24|475.47|473.07|0
1635254810000|2021-10-26 13:26:50|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635254830000|2021-10-26 13:27:10|475.29|472.89|475.29|472.89|475.47|473.07|475.29|472.89|0
1635254850000|2021-10-26 13:27:30|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635254860000|2021-10-26 13:27:40|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635254880000|2021-10-26 13:28:00|475.81|473.41|475.99|473.59|475.99|473.59|475.81|473.41|0
1635254890000|2021-10-26 13:28:10|476.16|473.76|475.99|473.59|476.16|473.76|475.99|473.59|0
1635254900000|2021-10-26 13:28:20|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1635254910000|2021-10-26 13:28:30|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1635254920000|2021-10-26 13:28:40|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1635254940000|2021-10-26 13:29:00|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1635254950000|2021-10-26 13:29:10|476.16|473.76|475.99|473.59|476.16|473.76|475.99|473.59|0
1635254970000|2021-10-26 13:29:30|476.16|473.76|475.99|473.59|476.16|473.76|475.99|473.59|0
1635254980000|2021-10-26 13:29:40|475.98|473.58|476.16|473.76|476.16|473.76|475.98|473.58|0
1635254990000|2021-10-26 13:29:50|476.33|473.93|476.16|473.76|476.33|473.93|476.16|473.76|0
1635255000000|2021-10-26 13:30:00|476.68|474.28|476.16|473.76|476.68|474.28|476.16|473.76|0
1635255010000|2021-10-26 13:30:10|475.64|473.24|474.95|472.55|475.64|473.24|474.95|472.55|0
1635255020000|2021-10-26 13:30:20|474.6|472.2|475.12|472.72|475.12|472.72|474.6|472.2|0
1635255030000|2021-10-26 13:30:30|474.77|472.37|474.08|471.68|474.77|472.37|474.08|471.68|0
1635255040000|2021-10-26 13:30:40|473.91|471.51|474.08|471.68|474.08|471.68|473.57|471.17|0
1635255050000|2021-10-26 13:30:50|474.26|471.86|474.6|472.2|474.6|472.2|474.08|471.68|0
1635255060000|2021-10-26 13:31:00|474.08|471.68|473.74|471.34|474.08|471.68|473.74|471.34|0
1635255070000|2021-10-26 13:31:10|473.91|471.51|473.74|471.34|473.91|471.51|473.74|471.34|0
1635255080000|2021-10-26 13:31:20|474.08|471.68|474.43|472.03|474.43|472.03|474.08|471.68|0
1635255090000|2021-10-26 13:31:30|474.6|472.2|474.77|472.37|474.77|472.37|474.26|471.86|0
1635255100000|2021-10-26 13:31:40|475.12|472.72|475.12|472.72|475.38|472.98|475.12|472.72|0
1635255110000|2021-10-26 13:31:50|474.77|472.37|474.95|472.55|474.95|472.55|474.77|472.37|0
1635255120000|2021-10-26 13:32:00|474.6|472.2|474.08|471.68|474.6|472.2|474.08|471.68|0
1635255130000|2021-10-26 13:32:10|474.43|472.03|474.77|472.37|474.77|472.37|474.43|472.03|0
1635255140000|2021-10-26 13:32:20|475.12|472.72|475.64|473.24|475.64|473.24|475.12|472.72|0
1635255150000|2021-10-26 13:32:30|475.98|473.58|475.81|473.41|475.98|473.58|475.64|473.24|0
1635255160000|2021-10-26 13:32:40|475.98|473.58|476.33|473.93|476.33|473.93|475.98|473.58|0
1635255170000|2021-10-26 13:32:50|476.16|473.76|476.16|473.76|476.16|473.76|475.98|473.58|0
1635255180000|2021-10-26 13:33:00|476.5|474.1|476.5|474.1|476.68|474.28|476.5|474.1|0
1635255190000|2021-10-26 13:33:10|476.68|474.28|477.2|474.8|477.2|474.8|476.5|474.1|0
1635255200000|2021-10-26 13:33:20|477.02|474.62|477.2|474.8|477.37|474.97|477.02|474.62|0
1635255210000|2021-10-26 13:33:30|477.37|474.97|477.71|475.31|477.71|475.31|477.37|474.97|0
1635255220000|2021-10-26 13:33:40|477.89|475.49|477.19|474.79|477.89|475.49|477.19|474.79|0
1635255230000|2021-10-26 13:33:50|477.02|474.62|476.85|474.45|477.02|474.62|476.68|474.28|0
1635255240000|2021-10-26 13:34:00|477.02|474.62|477.19|474.79|477.19|474.79|477.02|474.62|0
1635255250000|2021-10-26 13:34:10|477.37|474.97|477.37|474.97|477.37|474.97|477.37|474.97|0
1635255260000|2021-10-26 13:34:20|477.54|475.14|477.37|474.97|477.71|475.31|477.37|474.97|0
1635255270000|2021-10-26 13:34:30|477.19|474.79|477.19|474.79|477.19|474.79|477.19|474.79|0
1635255280000|2021-10-26 13:34:40|477.37|474.97|476.85|474.45|477.37|474.97|476.85|474.45|0
1635255290000|2021-10-26 13:34:50|477.02|474.62|477.19|474.79|477.19|474.79|477.02|474.62|0
1635255300000|2021-10-26 13:35:00|476.85|474.45|477.02|474.62|477.19|474.79|476.85|474.45|0
1635255310000|2021-10-26 13:35:10|476.85|474.45|476.85|474.45|477.02|474.62|476.85|474.45|0
1635255320000|2021-10-26 13:35:20|477.19|474.79|477.19|474.79|477.54|475.14|477.19|474.79|0
1635255330000|2021-10-26 13:35:30|477.02|474.62|476.33|473.93|477.02|474.62|476.33|473.93|0
1635255340000|2021-10-26 13:35:40|476.5|474.1|477.19|474.79|477.19|474.79|476.5|474.1|0
1635255350000|2021-10-26 13:35:50|477.37|474.97|477.19|474.79|477.37|474.97|477.02|474.62|0
1635255360000|2021-10-26 13:36:00|478.23|475.83|478.58|476.18|478.75|476.35|478.23|475.83|0
1635255370000|2021-10-26 13:36:10|478.41|476.01|478.41|476.01|478.41|476.01|478.23|475.83|0
1635255380000|2021-10-26 13:36:20|478.58|476.18|479.45|477.05|479.45|477.05|478.58|476.18|0
1635255390000|2021-10-26 13:36:30|479.27|476.87|479.27|476.87|479.27|476.87|479.27|476.87|0
1635255400000|2021-10-26 13:36:40|479.45|477.05|479.45|477.05|479.62|477.22|479.27|476.87|0
1635255410000|2021-10-26 13:36:50|479.1|476.7|478.75|476.35|479.1|476.7|478.58|476.18|0
1635255420000|2021-10-26 13:37:00|478.93|476.53|479.45|477.05|479.45|477.05|478.93|476.53|0
1635255430000|2021-10-26 13:37:10|479.79|477.39|479.79|477.39|479.79|477.39|479.62|477.22|0
1635255440000|2021-10-26 13:37:20|479.62|477.22|479.62|477.22|479.62|477.22|479.45|477.05|0
1635255450000|2021-10-26 13:37:30|479.79|477.39|479.79|477.39|479.79|477.39|479.62|477.22|0
1635255460000|2021-10-26 13:37:40|479.45|477.05|479.62|477.22|479.97|477.57|479.45|477.05|0
1635255470000|2021-10-26 13:37:50|479.79|477.39|479.79|477.39|479.79|477.39|479.62|477.22|0
1635255480000|2021-10-26 13:38:00|479.97|477.57|479.79|477.39|479.97|477.57|479.79|477.39|0
1635255490000|2021-10-26 13:38:10|479.62|477.22|479.45|477.05|479.62|477.22|479.45|477.05|0
1635255500000|2021-10-26 13:38:20|479.62|477.22|479.62|477.22|479.62|477.22|479.62|477.22|0
1635255510000|2021-10-26 13:38:30|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1635255520000|2021-10-26 13:38:40|478.93|476.53|478.75|476.35|479.1|476.7|478.75|476.35|0
1635255530000|2021-10-26 13:38:50|478.93|476.53|479.1|476.7|479.1|476.7|478.93|476.53|0
1635255540000|2021-10-26 13:39:00|479.27|476.87|478.75|476.35|479.27|476.87|478.75|476.35|0
1635255550000|2021-10-26 13:39:10|478.41|476.01|478.41|476.01|478.75|476.35|478.41|476.01|0
1635255560000|2021-10-26 13:39:20|478.58|476.18|478.06|475.66|478.58|476.18|478.06|475.66|0
1635255570000|2021-10-26 13:39:30|477.89|475.49|477.71|475.31|477.89|475.49|477.19|474.79|0
1635255580000|2021-10-26 13:39:40|478.23|475.83|478.41|476.01|478.41|476.01|477.89|475.49|0
1635255590000|2021-10-26 13:39:50|478.75|476.35|479.1|476.7|479.1|476.7|478.75|476.35|0
1635255600000|2021-10-26 13:40:00|478.58|476.18|479.1|476.7|479.1|476.7|478.58|476.18|0
1635255610000|2021-10-26 13:40:10|479.62|477.22|479.45|477.05|479.79|477.39|479.45|477.05|0
1635255620000|2021-10-26 13:40:20|479.79|477.39|479.79|477.39|479.79|477.39|479.62|477.22|0
1635255630000|2021-10-26 13:40:30|479.62|477.22|479.79|477.39|479.79|477.39|479.62|477.22|0
1635255640000|2021-10-26 13:40:40|479.45|477.05|479.62|477.22|479.79|477.39|479.45|477.05|0
1635255650000|2021-10-26 13:40:50|479.79|477.39|479.79|477.39|479.79|477.39|479.45|477.05|0
1635255660000|2021-10-26 13:41:00|479.97|477.57|480.31|477.91|480.31|477.91|479.97|477.57|0
1635255670000|2021-10-26 13:41:10|480.49|478.09|480.14|477.74|480.49|478.09|479.97|477.57|0
1635255680000|2021-10-26 13:41:20|479.97|477.57|479.97|477.57|480.14|477.74|479.97|477.57|0
1635255690000|2021-10-26 13:41:30|480.14|477.74|480.14|477.74|480.14|477.74|479.79|477.39|0
1635255700000|2021-10-26 13:41:40|480.49|478.09|480.31|477.91|480.49|478.09|480.31|477.91|0
1635255710000|2021-10-26 13:41:50|480.14|477.74|480.14|477.74|480.14|477.74|480.14|477.74|0
1635255720000|2021-10-26 13:42:00|479.79|477.39|479.62|477.22|479.79|477.39|479.62|477.22|0
1635255730000|2021-10-26 13:42:10|479.79|477.39|479.62|477.22|479.97|477.57|479.62|477.22|0
1635255740000|2021-10-26 13:42:20|479.45|477.05|479.62|477.22|479.79|477.39|479.45|477.05|0
1635255750000|2021-10-26 13:42:30|479.79|477.39|479.97|477.57|479.97|477.57|479.79|477.39|0
1635255760000|2021-10-26 13:42:40|479.45|477.05|479.62|477.22|479.79|477.39|479.45|477.05|0
1635255770000|2021-10-26 13:42:50|479.45|477.05|479.45|477.05|479.45|477.05|479.27|476.87|0
1635255780000|2021-10-26 13:43:00|479.1|476.7|479.27|476.87|479.45|477.05|479.1|476.7|0
1635255790000|2021-10-26 13:43:10|479.1|476.7|478.58|476.18|479.1|476.7|478.58|476.18|0
1635255800000|2021-10-26 13:43:20|478.4|476|478.23|475.83|478.58|476.18|478.23|475.83|0
1635255810000|2021-10-26 13:43:30|478.4|476|478.4|476|478.75|476.35|478.4|476|0
1635255820000|2021-10-26 13:43:40|478.58|476.18|478.58|476.18|478.83|476.43|478.58|476.18|0
1635255830000|2021-10-26 13:43:50|478.75|476.35|478.23|475.83|478.75|476.35|478.23|475.83|0
1635255840000|2021-10-26 13:44:00|478.4|476|478.75|476.35|478.75|476.35|478.4|476|0
1635255850000|2021-10-26 13:44:10|478.58|476.18|478.23|475.83|478.58|476.18|478.23|475.83|0
1635255860000|2021-10-26 13:44:20|478.06|475.66|478.4|476|478.4|476|477.88|475.48|0
1635255870000|2021-10-26 13:44:30|478.75|476.35|478.75|476.35|478.75|476.35|478.58|476.18|0
1635255880000|2021-10-26 13:44:40|478.92|476.52|479.1|476.7|479.1|476.7|478.92|476.52|0
1635255890000|2021-10-26 13:44:50|479.27|476.87|479.44|477.04|479.44|477.04|479.27|476.87|0
1635255900000|2021-10-26 13:45:00|479.27|476.87|479.62|477.22|479.62|477.22|479.27|476.87|0
1635255910000|2021-10-26 13:45:10|479.79|477.39|479.79|477.39|479.96|477.56|479.79|477.39|0
1635255920000|2021-10-26 13:45:20|479.27|476.87|479.62|477.22|479.79|477.39|479.27|476.87|0
1635255930000|2021-10-26 13:45:30|479.79|477.39|479.62|477.22|479.79|477.39|479.62|477.22|0
1635255940000|2021-10-26 13:45:40|479.96|477.56|479.44|477.04|479.96|477.56|479.44|477.04|0
1635255950000|2021-10-26 13:45:50|479.79|477.39|480.31|477.91|480.31|477.91|479.79|477.39|0
1635255960000|2021-10-26 13:46:00|480.14|477.74|479.62|477.22|480.14|477.74|479.62|477.22|0
1635255970000|2021-10-26 13:46:10|479.96|477.56|479.79|477.39|479.96|477.56|479.62|477.22|0
1635255980000|2021-10-26 13:46:20|479.44|477.04|478.23|475.83|479.44|477.04|478.23|475.83|0
1635255990000|2021-10-26 13:46:30|478.06|475.66|478.06|475.66|478.06|475.66|477.88|475.48|0
1635256000000|2021-10-26 13:46:40|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1635256010000|2021-10-26 13:46:50|478.4|476|478.06|475.66|478.4|476|478.06|475.66|0
1635256020000|2021-10-26 13:47:00|477.88|475.48|478.06|475.66|478.06|475.66|477.88|475.48|0
1635256030000|2021-10-26 13:47:10|478.4|476|477.88|475.48|478.4|476|477.88|475.48|0
1635256040000|2021-10-26 13:47:20|478.06|475.66|478.06|475.66|478.06|475.66|477.88|475.48|0
1635256050000|2021-10-26 13:47:30|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1635256060000|2021-10-26 13:47:40|478.06|475.66|477.88|475.48|478.06|475.66|477.88|475.48|0
1635256070000|2021-10-26 13:47:50|477.71|475.31|478.23|475.83|478.23|475.83|477.71|475.31|0
1635256080000|2021-10-26 13:48:00|478.06|475.66|478.06|475.66|478.23|475.83|478.06|475.66|0
1635256090000|2021-10-26 13:48:10|478.23|475.83|477.88|475.48|478.23|475.83|477.88|475.48|0
1635256100000|2021-10-26 13:48:20|478.06|475.66|477.88|475.48|478.4|476|477.88|475.48|0
1635256110000|2021-10-26 13:48:30|477.36|474.96|477.71|475.31|477.71|475.31|477.36|474.96|0
1635256120000|2021-10-26 13:48:40|477.88|475.48|477.54|475.14|477.88|475.48|477.54|475.14|0
1635256130000|2021-10-26 13:48:50|477.71|475.31|477.88|475.48|477.88|475.48|477.71|475.31|0
1635256140000|2021-10-26 13:49:00|478.06|475.66|478.23|475.83|478.4|476|478.06|475.66|0
1635256150000|2021-10-26 13:49:10|478.4|476|478.92|476.52|478.92|476.52|478.4|476|0
1635256160000|2021-10-26 13:49:20|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1635256170000|2021-10-26 13:49:30|478.92|476.52|478.4|476|478.92|476.52|478.4|476|0
1635256180000|2021-10-26 13:49:40|478.23|475.83|478.23|475.83|478.23|475.83|478.05|475.65|0
1635256190000|2021-10-26 13:49:50|478.4|476|478.23|475.83|478.4|476|478.05|475.65|0
1635256200000|2021-10-26 13:50:00|478.4|476|478.4|476|478.4|476|478.4|476|0
1635256230000|2021-10-26 13:50:30|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1635256240000|2021-10-26 13:50:40|478.75|476.35|478.75|476.35|478.92|476.52|478.75|476.35|0
1635256250000|2021-10-26 13:50:50|478.92|476.52|479.09|476.69|479.09|476.69|478.92|476.52|0
1635256260000|2021-10-26 13:51:00|479.27|476.87|479.27|476.87|479.27|476.87|479.09|476.69|0
1635256270000|2021-10-26 13:51:10|479.09|476.69|478.05|475.65|479.09|476.69|478.05|475.65|0
1635256280000|2021-10-26 13:51:20|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1635256290000|2021-10-26 13:51:30|477.71|475.31|478.05|475.65|478.05|475.65|477.53|475.13|0
1635256300000|2021-10-26 13:51:40|477.71|475.31|477.53|475.13|477.71|475.31|477.36|474.96|0
1635256310000|2021-10-26 13:51:50|477.71|475.31|478.05|475.65|478.05|475.65|477.71|475.31|0
1635256320000|2021-10-26 13:52:00|478.4|476|478.23|475.83|478.4|476|478.23|475.83|0
1635256330000|2021-10-26 13:52:10|478.4|476|478.4|476|478.75|476.35|478.4|476|0
1635256340000|2021-10-26 13:52:20|478.57|476.17|478.4|476|478.57|476.17|478.4|476|0
1635256350000|2021-10-26 13:52:30|478.57|476.17|478.4|476|478.57|476.17|478.4|476|0
1635256360000|2021-10-26 13:52:40|478.57|476.17|478.75|476.35|478.75|476.35|478.4|476|0
1635256370000|2021-10-26 13:52:50|478.92|476.52|478.23|475.83|478.92|476.52|478.23|475.83|0
1635256380000|2021-10-26 13:53:00|478.4|476|478.4|476|478.4|476|478.4|476|0
1635256390000|2021-10-26 13:53:10|478.05|475.65|478.05|475.65|478.05|475.65|478.05|475.65|0
1635256400000|2021-10-26 13:53:20|478.23|475.83|478.23|475.83|478.4|476|478.23|475.83|0
1635256410000|2021-10-26 13:53:30|478.4|476|478.05|475.65|478.4|476|478.05|475.65|0
1635256420000|2021-10-26 13:53:40|478.23|475.83|478.05|475.65|478.23|475.83|478.05|475.65|0
1635256430000|2021-10-26 13:53:50|478.23|475.83|478.57|476.17|478.57|476.17|478.23|475.83|0
1635256440000|2021-10-26 13:54:00|478.4|476|478.4|476|478.4|476|478.23|475.83|0
1635256450000|2021-10-26 13:54:10|478.23|475.83|478.57|476.17|478.57|476.17|478.23|475.83|0
1635256460000|2021-10-26 13:54:20|478.75|476.35|478.92|476.52|479.09|476.69|478.75|476.35|0
1635256470000|2021-10-26 13:54:30|479.09|476.69|478.57|476.17|479.09|476.69|478.4|476|0
1635256480000|2021-10-26 13:54:40|478.4|476|478.31|475.91|478.4|476|478.31|475.91|0
1635256490000|2021-10-26 13:54:50|478.4|476|478.05|475.65|478.4|476|478.05|475.65|0
1635256500000|2021-10-26 13:55:00|478.23|475.83|478.57|476.17|478.57|476.17|478.23|475.83|0
1635256510000|2021-10-26 13:55:10|478.48|476.08|478.4|476|478.57|476.17|478.4|476|0
1635256520000|2021-10-26 13:55:20|478.57|476.17|478.92|476.52|478.92|476.52|478.57|476.17|0
1635256530000|2021-10-26 13:55:30|478.57|476.17|478.57|476.17|478.57|476.17|478.4|476|0
1635256540000|2021-10-26 13:55:40|478.4|476|478.75|476.35|478.83|476.43|478.4|476|0
1635256560000|2021-10-26 13:56:00|478.57|476.17|478.57|476.17|478.75|476.35|478.4|476|0
1635256570000|2021-10-26 13:56:10|478.75|476.35|478.4|476|478.75|476.35|478.4|476|0
1635256580000|2021-10-26 13:56:20|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1635256590000|2021-10-26 13:56:30|478.4|476|478.57|476.17|478.57|476.17|478.4|476|0
1635256600000|2021-10-26 13:56:40|478.48|476.08|478.4|476|478.48|476.08|478.4|476|0
1635256610000|2021-10-26 13:56:50|478.57|476.17|478.23|475.83|478.57|476.17|478.23|475.83|0
1635256620000|2021-10-26 13:57:00|478.05|475.65|477.88|475.48|478.23|475.83|477.88|475.48|0
1635256630000|2021-10-26 13:57:10|478.05|475.65|477.71|475.31|478.05|475.65|477.71|475.31|0
1635256640000|2021-10-26 13:57:20|477.88|475.48|478.23|475.83|478.23|475.83|477.88|475.48|0
1635256650000|2021-10-26 13:57:30|478.4|476|478.4|476|478.57|476.17|478.4|476|0
1635256660000|2021-10-26 13:57:40|478.57|476.17|478.75|476.35|478.75|476.35|478.57|476.17|0
1635256670000|2021-10-26 13:57:50|478.92|476.52|479.44|477.04|479.44|477.04|478.92|476.52|0
1635256680000|2021-10-26 13:58:00|479.61|477.21|479.79|477.39|479.79|477.39|479.44|477.04|0
1635256690000|2021-10-26 13:58:10|479.61|477.21|478.57|476.17|479.79|477.39|478.57|476.17|0
1635256700000|2021-10-26 13:58:20|478.4|476|477.7|475.3|478.4|476|477.7|475.3|0
1635256710000|2021-10-26 13:58:30|477.61|475.21|477.7|475.3|477.79|475.39|477.61|475.21|0
1635256720000|2021-10-26 13:58:40|477.61|475.21|478.05|475.65|478.05|475.65|477.61|475.21|0
1635256740000|2021-10-26 13:59:00|478.13|475.73|478.22|475.82|478.22|475.82|478.13|475.73|0
1635256750000|2021-10-26 13:59:10|478.05|475.65|477.36|474.96|478.05|475.65|477.36|474.96|0
1635256760000|2021-10-26 13:59:20|477.61|475.21|477.7|475.3|477.7|475.3|477.53|475.13|0
1635256770000|2021-10-26 13:59:30|477.61|475.21|477.61|475.21|477.7|475.3|477.61|475.21|0
1635256780000|2021-10-26 13:59:40|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1635256790000|2021-10-26 13:59:50|477.61|475.21|477.79|475.39|477.88|475.48|477.61|475.21|0
1635256800000|2021-10-26 14:00:00|478.05|475.65|476.66|474.26|478.05|475.65|476.66|474.26|0
1635256810000|2021-10-26 14:00:10|476.49|474.09|476.84|474.44|476.84|474.44|476.49|474.09|0
1635256820000|2021-10-26 14:00:20|477.18|474.78|477.36|474.96|477.36|474.96|477.18|474.78|0
1635256830000|2021-10-26 14:00:30|476.84|474.44|476.84|474.44|477.01|474.61|476.84|474.44|0
1635256840000|2021-10-26 14:00:40|477.18|474.78|477.7|475.3|477.7|475.3|477.18|474.78|0
1635256850000|2021-10-26 14:00:50|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1635256860000|2021-10-26 14:01:00|477.7|475.3|478.22|475.82|478.4|476|477.7|475.3|0
1635256870000|2021-10-26 14:01:10|478.4|476|478.74|476.34|478.74|476.34|478.4|476|0
1635256880000|2021-10-26 14:01:20|478.4|476|479.26|476.86|479.44|477.04|478.4|476|0
1635256890000|2021-10-26 14:01:30|479.09|476.69|479.26|476.86|479.26|476.86|479.09|476.69|0
1635256900000|2021-10-26 14:01:40|479.61|477.21|479.78|477.38|479.78|477.38|479.26|476.86|0
1635256910000|2021-10-26 14:01:50|478.4|476|478.4|476|478.74|476.34|478.4|476|0
1635256920000|2021-10-26 14:02:00|478.57|476.17|477.88|475.48|478.57|476.17|477.88|475.48|0
1635256930000|2021-10-26 14:02:10|478.05|475.65|478.4|476|478.4|476|477.7|475.3|0
1635256940000|2021-10-26 14:02:20|478.74|476.34|478.83|476.43|478.92|476.52|478.74|476.34|0
1635256950000|2021-10-26 14:02:30|478.74|476.34|478.4|476|478.74|476.34|478.4|476|0
1635256960000|2021-10-26 14:02:40|478.57|476.17|478.4|476|478.57|476.17|478.4|476|0
1635256970000|2021-10-26 14:02:50|478.74|476.34|478.57|476.17|478.74|476.34|478.57|476.17|0
1635256980000|2021-10-26 14:03:00|478.74|476.34|478.05|475.65|478.74|476.34|478.05|475.65|0
1635256990000|2021-10-26 14:03:10|478.4|476|478.4|476|478.4|476|478.05|475.65|0
1635257000000|2021-10-26 14:03:20|478.22|475.82|478.57|476.17|478.57|476.17|478.22|475.82|0
1635257010000|2021-10-26 14:03:30|478.74|476.34|478.74|476.34|478.74|476.34|478.57|476.17|0
1635257020000|2021-10-26 14:03:40|478.57|476.17|478.22|475.82|478.57|476.17|478.22|475.82|0
1635257030000|2021-10-26 14:03:50|478.05|475.65|478.4|476|478.4|476|477.88|475.48|0
1635257040000|2021-10-26 14:04:00|478.57|476.17|478.92|476.52|478.92|476.52|478.57|476.17|0
1635257050000|2021-10-26 14:04:10|479.09|476.69|479|476.6|479.09|476.69|478.92|476.52|0
1635257060000|2021-10-26 14:04:20|478.92|476.52|478.92|476.52|478.92|476.52|478.74|476.34|0
1635257070000|2021-10-26 14:04:30|478.74|476.34|478.92|476.52|478.92|476.52|478.57|476.17|0
1635257080000|2021-10-26 14:04:40|479.09|476.69|478.74|476.34|479.09|476.69|478.74|476.34|0
1635257090000|2021-10-26 14:04:50|478.92|476.52|479.26|476.86|479.26|476.86|478.92|476.52|0
1635257100000|2021-10-26 14:05:00|479.09|476.69|478.74|476.34|479.09|476.69|478.74|476.34|0
1635257110000|2021-10-26 14:05:10|479.09|476.69|478.92|476.52|479.09|476.69|478.74|476.34|0
1635257120000|2021-10-26 14:05:20|479.09|476.69|479.09|476.69|479.09|476.69|478.92|476.52|0
1635257130000|2021-10-26 14:05:30|479.26|476.86|479.26|476.86|479.26|476.86|479.09|476.69|0
1635257140000|2021-10-26 14:05:40|479.09|476.69|479.44|477.04|479.44|477.04|479.09|476.69|0
1635257150000|2021-10-26 14:05:50|479.26|476.86|478.92|476.52|479.26|476.86|478.92|476.52|0
1635257160000|2021-10-26 14:06:00|479.09|476.69|478.74|476.34|479.26|476.86|478.74|476.34|0
1635257170000|2021-10-26 14:06:10|478.57|476.17|478.74|476.34|478.74|476.34|478.39|475.99|0
1635257180000|2021-10-26 14:06:20|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1635257190000|2021-10-26 14:06:30|478.74|476.34|478.74|476.34|478.92|476.52|478.74|476.34|0
1635257200000|2021-10-26 14:06:40|479.09|476.69|479.09|476.69|479.09|476.69|478.92|476.52|0
1635257210000|2021-10-26 14:06:50|479.26|476.86|479.26|476.86|479.44|477.04|479.26|476.86|0
1635257220000|2021-10-26 14:07:00|479.44|477.04|479.61|477.21|479.61|477.21|479.44|477.04|0
1635257230000|2021-10-26 14:07:10|479.44|477.04|479.61|477.21|479.61|477.21|479.44|477.04|0
1635257240000|2021-10-26 14:07:20|479.44|477.04|479.69|477.29|479.78|477.38|479.44|477.04|0
1635257250000|2021-10-26 14:07:30|479.78|477.38|479.61|477.21|479.78|477.38|479.61|477.21|0
1635257260000|2021-10-26 14:07:40|479.44|477.04|479.78|477.38|479.78|477.38|479.44|477.04|0
1635257270000|2021-10-26 14:07:50|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1635257280000|2021-10-26 14:08:00|479.61|477.21|479.26|476.86|479.61|477.21|479.26|476.86|0
1635257290000|2021-10-26 14:08:10|479.09|476.69|479.43|477.03|479.43|477.03|479.09|476.69|0
1635257300000|2021-10-26 14:08:20|478.74|476.34|478.57|476.17|478.91|476.51|478.57|476.17|0
1635257310000|2021-10-26 14:08:30|478.74|476.34|479.26|476.86|479.26|476.86|478.74|476.34|0
1635257320000|2021-10-26 14:08:40|479.43|477.03|479.61|477.21|479.61|477.21|479.43|477.03|0
1635257330000|2021-10-26 14:08:50|479.78|477.38|479.78|477.38|479.78|477.38|479.61|477.21|0
1635257340000|2021-10-26 14:09:00|479.96|477.56|479.78|477.38|479.96|477.56|479.78|477.38|0
1635257350000|2021-10-26 14:09:10|479.61|477.21|479.61|477.21|479.61|477.21|479.43|477.03|0
1635257360000|2021-10-26 14:09:20|479.09|476.69|479.26|476.86|479.26|476.86|478.91|476.51|0
1635257370000|2021-10-26 14:09:30|478.91|476.51|478.74|476.34|478.91|476.51|478.74|476.34|0
1635257380000|2021-10-26 14:09:40|478.57|476.17|478.91|476.51|478.91|476.51|478.57|476.17|0
1635257390000|2021-10-26 14:09:50|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1635257400000|2021-10-26 14:10:00|478.91|476.51|479.61|477.21|479.61|477.21|478.91|476.51|0
1635257410000|2021-10-26 14:10:10|479.78|477.38|479.61|477.21|479.78|477.38|479.61|477.21|0
1635257420000|2021-10-26 14:10:20|479.43|477.03|479.26|476.86|479.43|477.03|479.26|476.86|0
1635257430000|2021-10-26 14:10:30|479.61|477.21|479.61|477.21|479.61|477.21|479.61|477.21|0
1635257440000|2021-10-26 14:10:40|479.78|477.38|479.78|477.38|479.95|477.55|479.61|477.21|0
1635257450000|2021-10-26 14:10:50|479.95|477.55|479.95|477.55|480.13|477.73|479.95|477.55|0
1635257460000|2021-10-26 14:11:00|479.78|477.38|479.78|477.38|479.95|477.55|479.78|477.38|0
1635257470000|2021-10-26 14:11:10|479.61|477.21|479.61|477.21|479.61|477.21|479.61|477.21|0
1635257480000|2021-10-26 14:11:20|479.78|477.38|479.78|477.38|479.78|477.38|479.78|477.38|0
1635257490000|2021-10-26 14:11:30|479.61|477.21|479.78|477.38|479.78|477.38|479.61|477.21|0
1635257500000|2021-10-26 14:11:40|479.43|477.03|479.78|477.38|479.78|477.38|479.43|477.03|0
1635257510000|2021-10-26 14:11:50|479.95|477.55|479.61|477.21|479.95|477.55|479.61|477.21|0
1635257520000|2021-10-26 14:12:00|479.78|477.38|479.95|477.55|479.95|477.55|479.61|477.21|0
1635257530000|2021-10-26 14:12:10|479.86|477.46|479.95|477.55|479.95|477.55|479.86|477.46|0
1635257540000|2021-10-26 14:12:20|479.78|477.38|479.61|477.21|479.78|477.38|479.61|477.21|0
1635257550000|2021-10-26 14:12:30|479.78|477.38|480.13|477.73|480.13|477.73|479.78|477.38|0
1635257560000|2021-10-26 14:12:40|480.3|477.9|480.3|477.9|480.3|477.9|480.3|477.9|0
1635257570000|2021-10-26 14:12:50|480.47|478.07|480.65|478.25|480.65|478.25|480.47|478.07|0
1635257580000|2021-10-26 14:13:00|481|478.6|481.34|478.94|481.34|478.94|481|478.6|0
1635257590000|2021-10-26 14:13:10|481.52|479.12|481|478.6|481.52|479.12|481|478.6|0
1635257600000|2021-10-26 14:13:20|481.17|478.77|481.34|478.94|481.34|478.94|481.17|478.77|0
1635257610000|2021-10-26 14:13:30|481.17|478.77|481.17|478.77|481.17|478.77|481.17|478.77|0
1635257620000|2021-10-26 14:13:40|481.34|478.94|481.52|479.12|481.52|479.12|481.34|478.94|0
1635257630000|2021-10-26 14:13:50|481.69|479.29|481.69|479.29|481.69|479.29|481.52|479.12|0
1635257640000|2021-10-26 14:14:00|481.52|479.12|481.52|479.12|481.52|479.12|481.52|479.12|0
1635257650000|2021-10-26 14:14:10|482.66|480.26|482.66|480.26|482.66|480.26|482.66|480.26|0
1635257660000|2021-10-26 14:14:20|482.84|480.44|483.01|480.61|483.01|480.61|482.84|480.44|0
1635257690000|2021-10-26 14:14:50|483.19|480.79|482.84|480.44|483.19|480.79|482.84|480.44|0
1635257700000|2021-10-26 14:15:00|482.66|480.26|483.36|480.96|483.36|480.96|482.66|480.26|0
1635257710000|2021-10-26 14:15:10|483.71|481.31|483.53|481.13|483.71|481.31|483.53|481.13|0
1635257720000|2021-10-26 14:15:20|483.71|481.31|483.88|481.48|483.88|481.48|483.71|481.31|0
1635257730000|2021-10-26 14:15:30|484.05|481.65|484.05|481.65|484.05|481.65|484.05|481.65|0
1635257740000|2021-10-26 14:15:40|483.88|481.48|484.05|481.65|484.05|481.65|483.71|481.31|0
1635257750000|2021-10-26 14:15:50|483.88|481.48|483.71|481.31|483.88|481.48|483.71|481.31|0
1635257760000|2021-10-26 14:16:00|483.53|481.13|483.18|480.78|483.53|481.13|483.18|480.78|0
1635257770000|2021-10-26 14:16:10|483.36|480.96|483.18|480.78|483.36|480.96|483.18|480.78|0
1635257780000|2021-10-26 14:16:20|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1635257790000|2021-10-26 14:16:30|483.53|481.13|484.05|481.65|484.05|481.65|483.53|481.13|0
1635257800000|2021-10-26 14:16:40|483.88|481.48|484.05|481.65|484.23|481.83|483.88|481.48|0
1635257810000|2021-10-26 14:16:50|484.23|481.83|484.05|481.65|484.23|481.83|484.05|481.65|0
1635257820000|2021-10-26 14:17:00|484.23|481.83|484.75|482.35|484.92|482.52|484.23|481.83|0
1635257830000|2021-10-26 14:17:10|485.1|482.7|485.1|482.7|485.27|482.87|485.1|482.7|0
1635257840000|2021-10-26 14:17:20|485.27|482.87|485.27|482.87|485.27|482.87|485.1|482.7|0
1635257850000|2021-10-26 14:17:30|485.1|482.7|485.1|482.7|485.1|482.7|485.1|482.7|0
1635257860000|2021-10-26 14:17:40|484.92|482.52|484.92|482.52|484.92|482.52|484.92|482.52|0
1635257870000|2021-10-26 14:17:50|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1635257880000|2021-10-26 14:18:00|484.92|482.52|485.1|482.7|485.1|482.7|484.92|482.52|0
1635257890000|2021-10-26 14:18:10|484.92|482.52|484.75|482.35|484.92|482.52|484.58|482.18|0
1635257900000|2021-10-26 14:18:20|484.58|482.18|484.23|481.83|484.58|482.18|484.23|481.83|0
1635257910000|2021-10-26 14:18:30|484.4|482|484.23|481.83|484.4|482|484.23|481.83|0
1635257920000|2021-10-26 14:18:40|484.4|482|484.23|481.83|484.4|482|484.23|481.83|0
1635257930000|2021-10-26 14:18:50|484.05|481.65|484.23|481.83|484.23|481.83|484.05|481.65|0
1635257940000|2021-10-26 14:19:00|484.4|482|484.4|482|484.4|482|484.4|482|0
1635257950000|2021-10-26 14:19:10|484.87|482.47|484.87|482.47|484.87|482.47|484.87|482.47|0
1635257960000|2021-10-26 14:19:20|485.04|482.64|485.39|482.99|485.39|482.99|485.04|482.64|0
1635257970000|2021-10-26 14:19:30|485.56|483.16|485.21|482.81|485.56|483.16|485.21|482.81|0
1635257980000|2021-10-26 14:19:40|485.39|482.99|485.56|483.16|485.56|483.16|485.39|482.99|0
1635257990000|2021-10-26 14:19:50|485.74|483.34|485.74|483.34|485.74|483.34|485.56|483.16|0
1635258000000|2021-10-26 14:20:00|485.91|483.51|486.09|483.69|486.09|483.69|485.91|483.51|0
1635258010000|2021-10-26 14:20:10|485.91|483.51|485.91|483.51|485.91|483.51|485.74|483.34|0
1635258020000|2021-10-26 14:20:20|485.74|483.34|485.74|483.34|485.74|483.34|485.74|483.34|0
1635258030000|2021-10-26 14:20:30|485.56|483.16|485.74|483.34|485.74|483.34|485.56|483.16|0
1635258040000|2021-10-26 14:20:40|485.91|483.51|485.91|483.51|485.91|483.51|485.91|483.51|0
1635258050000|2021-10-26 14:20:50|486.08|483.68|486.26|483.86|486.43|484.03|486.08|483.68|0
1635258060000|2021-10-26 14:21:00|486.43|484.03|486.43|484.03|486.61|484.21|486.26|483.86|0
1635258070000|2021-10-26 14:21:10|486.26|483.86|486.08|483.68|486.26|483.86|486.08|483.68|0
1635258080000|2021-10-26 14:21:20|486.26|483.86|486.26|483.86|486.26|483.86|486.08|483.68|0
1635258090000|2021-10-26 14:21:30|486.43|484.03|486.08|483.68|486.43|484.03|486.08|483.68|0
1635258100000|2021-10-26 14:21:40|485.91|483.51|486.08|483.68|486.08|483.68|485.91|483.51|0
1635258110000|2021-10-26 14:21:50|486.26|483.86|486.26|483.86|486.26|483.86|486.26|483.86|0
1635258120000|2021-10-26 14:22:00|486.08|483.68|486.43|484.03|486.43|484.03|486.08|483.68|0
1635258130000|2021-10-26 14:22:10|486.26|483.86|486.78|484.38|486.78|484.38|486.26|483.86|0
1635258140000|2021-10-26 14:22:20|486.96|484.56|486.96|484.56|486.96|484.56|486.78|484.38|0
1635258150000|2021-10-26 14:22:30|486.78|484.38|486.96|484.56|486.96|484.56|486.78|484.38|0
1635258160000|2021-10-26 14:22:40|487.13|484.73|487.13|484.73|487.13|484.73|487.13|484.73|0
1635258170000|2021-10-26 14:22:50|486.96|484.56|487.13|484.73|487.13|484.73|486.96|484.56|0
1635258180000|2021-10-26 14:23:00|486.96|484.56|486.78|484.38|486.96|484.56|486.78|484.38|0
1635258190000|2021-10-26 14:23:10|486.61|484.21|486.61|484.21|486.78|484.38|486.61|484.21|0
1635258200000|2021-10-26 14:23:20|486.43|484.03|486.61|484.21|486.78|484.38|486.43|484.03|0
1635258240000|2021-10-26 14:24:00|486.78|484.38|486.78|484.38|486.78|484.38|486.78|484.38|0
1635258250000|2021-10-26 14:24:10|486.69|484.29|486.61|484.21|486.69|484.29|486.61|484.21|0
1635258260000|2021-10-26 14:24:20|486.43|484.03|486.26|483.86|486.43|484.03|486.26|483.86|0
1635258280000|2021-10-26 14:24:40|486.08|483.68|486.43|484.03|486.43|484.03|485.91|483.51|0
1635258290000|2021-10-26 14:24:50|486.26|483.86|486.26|483.86|486.43|484.03|486.26|483.86|0
1635258300000|2021-10-26 14:25:00|486.08|483.68|485.73|483.33|486.08|483.68|485.73|483.33|0
1635258310000|2021-10-26 14:25:10|485.56|483.16|485.39|482.99|485.56|483.16|485.39|482.99|0
1635258320000|2021-10-26 14:25:20|485.56|483.16|485.21|482.81|485.56|483.16|485.21|482.81|0
1635258330000|2021-10-26 14:25:30|485.39|482.99|485.21|482.81|485.39|482.99|485.21|482.81|0
1635258340000|2021-10-26 14:25:40|485.39|482.99|485.21|482.81|485.39|482.99|485.21|482.81|0
1635258360000|2021-10-26 14:26:00|485.04|482.64|485.04|482.64|485.04|482.64|484.86|482.46|0
1635258370000|2021-10-26 14:26:10|484.86|482.46|485.04|482.64|485.04|482.64|484.86|482.46|0
1635258380000|2021-10-26 14:26:20|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1635258390000|2021-10-26 14:26:30|485.39|482.99|485.39|482.99|485.39|482.99|485.21|482.81|0
1635258400000|2021-10-26 14:26:40|485.21|482.81|485.04|482.64|485.21|482.81|484.86|482.46|0
1635258410000|2021-10-26 14:26:50|485.21|482.81|485.21|482.81|485.39|482.99|485.21|482.81|0
1635258420000|2021-10-26 14:27:00|485.04|482.64|485.21|482.81|485.21|482.81|485.04|482.64|0
1635258430000|2021-10-26 14:27:10|485.04|482.64|485.04|482.64|485.04|482.64|485.04|482.64|0
1635258440000|2021-10-26 14:27:20|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1635258450000|2021-10-26 14:27:30|485.04|482.64|485.04|482.64|485.04|482.64|485.04|482.64|0
1635258460000|2021-10-26 14:27:40|484.86|482.46|485.21|482.81|485.21|482.81|484.86|482.46|0
1635258470000|2021-10-26 14:27:50|485.04|482.64|485.21|482.81|485.21|482.81|485.04|482.64|0
1635258480000|2021-10-26 14:28:00|485.04|482.64|484.86|482.46|485.04|482.64|484.69|482.29|0
1635258500000|2021-10-26 14:28:20|485.04|482.64|485.21|482.81|485.21|482.81|485.04|482.64|0
1635258510000|2021-10-26 14:28:30|485.39|482.99|485.21|482.81|485.39|482.99|485.21|482.81|0
1635258520000|2021-10-26 14:28:40|485.04|482.64|484.86|482.46|485.21|482.81|484.86|482.46|0
1635258530000|2021-10-26 14:28:50|484.95|482.55|485.21|482.81|485.21|482.81|484.95|482.55|0
1635258540000|2021-10-26 14:29:00|485.39|482.99|485.56|483.16|485.56|483.16|485.39|482.99|0
1635258550000|2021-10-26 14:29:10|485.73|483.33|486.08|483.68|486.08|483.68|485.73|483.33|0
1635258560000|2021-10-26 14:29:20|485.91|483.51|485.73|483.33|485.91|483.51|485.73|483.33|0
1635258570000|2021-10-26 14:29:30|485.91|483.51|485.73|483.33|485.91|483.51|485.73|483.33|0
1635258580000|2021-10-26 14:29:40|485.56|483.16|485.21|482.81|485.56|483.16|485.21|482.81|0
1635258590000|2021-10-26 14:29:50|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635258600000|2021-10-26 14:30:00|485.21|482.81|485.38|482.98|485.38|482.98|485.21|482.81|0
1635258610000|2021-10-26 14:30:10|485.21|482.81|484.86|482.46|485.21|482.81|484.86|482.46|0
1635258620000|2021-10-26 14:30:20|484.95|482.55|484.86|482.46|484.95|482.55|484.86|482.46|0
1635258630000|2021-10-26 14:30:30|485.04|482.64|485.04|482.64|485.04|482.64|485.04|482.64|0
1635258640000|2021-10-26 14:30:40|484.86|482.46|484.86|482.46|485.04|482.64|484.86|482.46|0
1635258650000|2021-10-26 14:30:50|484.69|482.29|484.51|482.11|484.86|482.46|484.51|482.11|0
1635258660000|2021-10-26 14:31:00|484.34|481.94|484.51|482.11|484.51|482.11|484.34|481.94|0
1635258670000|2021-10-26 14:31:10|484.34|481.94|484.17|481.77|484.34|481.94|484.17|481.77|0
1635258680000|2021-10-26 14:31:20|484.34|481.94|484.69|482.29|484.69|482.29|484.34|481.94|0
1635258690000|2021-10-26 14:31:30|484.86|482.46|484.86|482.46|485.04|482.64|484.86|482.46|0
1635258700000|2021-10-26 14:31:40|485.04|482.64|485.04|482.64|485.04|482.64|484.86|482.46|0
1635258710000|2021-10-26 14:31:50|485.21|482.81|485.04|482.64|485.21|482.81|485.04|482.64|0
1635258720000|2021-10-26 14:32:00|484.86|482.46|485.04|482.64|485.04|482.64|484.86|482.46|0
1635258730000|2021-10-26 14:32:10|485.21|482.81|485.04|482.64|485.21|482.81|485.04|482.64|0
1635258740000|2021-10-26 14:32:20|484.86|482.46|485.38|482.98|485.38|482.98|484.86|482.46|0
1635258750000|2021-10-26 14:32:30|485.21|482.81|485.56|483.16|485.56|483.16|485.21|482.81|0
1635258760000|2021-10-26 14:32:40|485.38|482.98|485.29|482.89|485.38|482.98|485.21|482.81|0
1635258770000|2021-10-26 14:32:50|485.21|482.81|485.38|482.98|485.38|482.98|485.21|482.81|0
1635258780000|2021-10-26 14:33:00|485.21|482.81|485.21|482.81|485.38|482.98|485.21|482.81|0
1635258790000|2021-10-26 14:33:10|485.38|482.98|485.21|482.81|485.38|482.98|485.21|482.81|0
1635258800000|2021-10-26 14:33:20|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635258810000|2021-10-26 14:33:30|485.56|483.16|485.56|483.16|485.56|483.16|485.38|482.98|0
1635258820000|2021-10-26 14:33:40|485.38|482.98|485.21|482.81|485.38|482.98|485.21|482.81|0
1635258830000|2021-10-26 14:33:50|485.04|482.64|485.21|482.81|485.21|482.81|485.04|482.64|0
1635258840000|2021-10-26 14:34:00|485.38|482.98|485.73|483.33|485.73|483.33|485.38|482.98|0
1635258850000|2021-10-26 14:34:10|485.91|483.51|485.73|483.33|485.91|483.51|485.73|483.33|0
1635258860000|2021-10-26 14:34:20|485.56|483.16|485.73|483.33|485.73|483.33|485.56|483.16|0
1635258870000|2021-10-26 14:34:30|485.56|483.16|485.56|483.16|485.56|483.16|485.56|483.16|0
1635258880000|2021-10-26 14:34:40|485.38|482.98|485.38|482.98|485.56|483.16|485.38|482.98|0
1635258890000|2021-10-26 14:34:50|485.56|483.16|485.38|482.98|485.56|483.16|485.38|482.98|0
1635258900000|2021-10-26 14:35:00|485.21|482.81|485.03|482.63|485.21|482.81|485.03|482.63|0
1635258910000|2021-10-26 14:35:10|485.21|482.81|485.21|482.81|485.38|482.98|485.21|482.81|0
1635258920000|2021-10-26 14:35:20|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635258930000|2021-10-26 14:35:30|485.21|482.81|485.21|482.81|485.38|482.98|485.21|482.81|0
1635258940000|2021-10-26 14:35:40|485.03|482.63|485.21|482.81|485.21|482.81|485.03|482.63|0
1635258950000|2021-10-26 14:35:50|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635258960000|2021-10-26 14:36:00|485.21|482.81|485.21|482.81|485.21|482.81|485.03|482.63|0
1635258970000|2021-10-26 14:36:10|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635258980000|2021-10-26 14:36:20|485.21|482.81|484.69|482.29|485.21|482.81|484.69|482.29|0
1635258990000|2021-10-26 14:36:30|484.86|482.46|484.51|482.11|484.86|482.46|484.51|482.11|0
1635259010000|2021-10-26 14:36:50|484.69|482.29|484.69|482.29|484.69|482.29|484.51|482.11|0
1635259030000|2021-10-26 14:37:10|484.51|482.11|484.51|482.11|484.51|482.11|484.51|482.11|0
1635259040000|2021-10-26 14:37:20|484.69|482.29|484.69|482.29|484.69|482.29|484.69|482.29|0
1635259060000|2021-10-26 14:37:40|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635259070000|2021-10-26 14:37:50|484.86|482.46|485.03|482.63|485.03|482.63|484.86|482.46|0
1635259080000|2021-10-26 14:38:00|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1635259090000|2021-10-26 14:38:10|485.03|482.63|485.21|482.81|485.21|482.81|485.03|482.63|0
1635259100000|2021-10-26 14:38:20|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635259110000|2021-10-26 14:38:30|485.21|482.81|485.56|483.16|485.56|483.16|485.21|482.81|0
1635259140000|2021-10-26 14:39:00|485.73|483.33|485.9|483.5|485.9|483.5|485.73|483.33|0
1635259150000|2021-10-26 14:39:10|485.73|483.33|485.73|483.33|485.73|483.33|485.73|483.33|0
1635259160000|2021-10-26 14:39:20|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1635259170000|2021-10-26 14:39:30|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1635259180000|2021-10-26 14:39:40|486.25|483.85|485.9|483.5|486.25|483.85|485.9|483.5|0
1635259190000|2021-10-26 14:39:50|485.73|483.33|485.73|483.33|485.9|483.5|485.73|483.33|0
1635259200000|2021-10-26 14:40:00|485.55|483.15|485.55|483.15|485.73|483.33|485.55|483.15|0
1635259210000|2021-10-26 14:40:10|485.73|483.33|485.73|483.33|485.9|483.5|485.73|483.33|0
1635259220000|2021-10-26 14:40:20|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1635259230000|2021-10-26 14:40:30|485.73|483.33|485.55|483.15|485.73|483.33|485.55|483.15|0
1635259240000|2021-10-26 14:40:40|485.73|483.33|485.38|482.98|485.73|483.33|485.38|482.98|0
1635259250000|2021-10-26 14:40:50|485.55|483.15|485.55|483.15|485.55|483.15|485.38|482.98|0
1635259260000|2021-10-26 14:41:00|485.38|482.98|485.21|482.81|485.38|482.98|485.03|482.63|0
1635259270000|2021-10-26 14:41:10|485.03|482.63|485.21|482.81|485.21|482.81|485.03|482.63|0
1635259280000|2021-10-26 14:41:20|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635259290000|2021-10-26 14:41:30|484.86|482.46|485.03|482.63|485.03|482.63|484.86|482.46|0
1635259300000|2021-10-26 14:41:40|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1635259310000|2021-10-26 14:41:50|484.68|482.28|484.86|482.46|484.86|482.46|484.68|482.28|0
1635259320000|2021-10-26 14:42:00|485.21|482.81|484.86|482.46|485.21|482.81|484.86|482.46|0
1635259330000|2021-10-26 14:42:10|484.68|482.28|484.51|482.11|484.68|482.28|484.51|482.11|0
1635259340000|2021-10-26 14:42:20|484.68|482.28|484.51|482.11|484.68|482.28|484.51|482.11|0
1635259350000|2021-10-26 14:42:30|484.68|482.28|483.99|481.59|484.68|482.28|483.99|481.59|0
1635259360000|2021-10-26 14:42:40|484.16|481.76|483.99|481.59|484.34|481.94|483.99|481.59|0
1635259370000|2021-10-26 14:42:50|483.81|481.41|483.99|481.59|483.99|481.59|483.81|481.41|0
1635259380000|2021-10-26 14:43:00|483.81|481.41|483.64|481.24|483.81|481.41|483.64|481.24|0
1635259390000|2021-10-26 14:43:10|483.47|481.07|483.64|481.24|483.64|481.24|483.47|481.07|0
1635259400000|2021-10-26 14:43:20|483.99|481.59|483.81|481.41|483.99|481.59|483.81|481.41|0
1635259420000|2021-10-26 14:43:40|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1635259430000|2021-10-26 14:43:50|483.81|481.41|483.81|481.41|483.81|481.41|483.81|481.41|0
1635259440000|2021-10-26 14:44:00|483.99|481.59|483.81|481.41|483.99|481.59|483.81|481.41|0
1635259450000|2021-10-26 14:44:10|483.64|481.24|483.47|481.07|483.64|481.24|483.47|481.07|0
1635259460000|2021-10-26 14:44:20|483.29|480.89|483.29|480.89|483.47|481.07|483.12|480.72|0
1635259470000|2021-10-26 14:44:30|483.12|480.72|483.29|480.89|483.29|480.89|483.12|480.72|0
1635259480000|2021-10-26 14:44:40|482.95|480.55|482.77|480.37|482.95|480.55|482.77|480.37|0
1635259490000|2021-10-26 14:44:50|483.12|480.72|483.12|480.72|483.12|480.72|483.12|480.72|0
1635259500000|2021-10-26 14:45:00|483.29|480.89|483.12|480.72|483.29|480.89|483.12|480.72|0
1635259510000|2021-10-26 14:45:10|483.29|480.89|483.29|480.89|483.29|480.89|483.12|480.72|0
1635259520000|2021-10-26 14:45:20|483.12|480.72|482.77|480.37|483.12|480.72|482.77|480.37|0
1635259530000|2021-10-26 14:45:30|482.94|480.54|482.77|480.37|482.94|480.54|482.77|480.37|0
1635259540000|2021-10-26 14:45:40|482.6|480.2|482.77|480.37|482.77|480.37|482.6|480.2|0
1635259550000|2021-10-26 14:45:50|482.6|480.2|482.42|480.02|482.6|480.2|482.42|480.02|0
1635259560000|2021-10-26 14:46:00|482.6|480.2|483.12|480.72|483.12|480.72|482.6|480.2|0
1635259570000|2021-10-26 14:46:10|482.94|480.54|483.47|481.07|483.47|481.07|482.94|480.54|0
1635259580000|2021-10-26 14:46:20|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1635259590000|2021-10-26 14:46:30|483.64|481.24|483.64|481.24|483.81|481.41|483.64|481.24|0
1635259600000|2021-10-26 14:46:40|483.47|481.07|483.47|481.07|483.64|481.24|483.47|481.07|0
1635259620000|2021-10-26 14:47:00|483.64|481.24|483.64|481.24|483.64|481.24|483.47|481.07|0
1635259630000|2021-10-26 14:47:10|483.47|481.07|483.64|481.24|483.64|481.24|483.47|481.07|0
1635259640000|2021-10-26 14:47:20|483.81|481.41|484.16|481.76|484.16|481.76|483.81|481.41|0
1635259650000|2021-10-26 14:47:30|483.99|481.59|484.16|481.76|484.16|481.76|483.99|481.59|0
1635259660000|2021-10-26 14:47:40|483.99|481.59|484.33|481.93|484.33|481.93|483.99|481.59|0
1635259670000|2021-10-26 14:47:50|484.16|481.76|484.16|481.76|484.33|481.93|484.16|481.76|0
1635259680000|2021-10-26 14:48:00|484.33|481.93|484.33|481.93|484.33|481.93|484.16|481.76|0
1635259690000|2021-10-26 14:48:10|484.51|482.11|484.42|482.02|484.51|482.11|484.33|481.93|0
1635259700000|2021-10-26 14:48:20|484.33|481.93|484.68|482.28|484.68|482.28|484.33|481.93|0
1635259710000|2021-10-26 14:48:30|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1635259720000|2021-10-26 14:48:40|485.03|482.63|485.03|482.63|485.03|482.63|484.86|482.46|0
1635259730000|2021-10-26 14:48:50|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635259740000|2021-10-26 14:49:00|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635259750000|2021-10-26 14:49:10|485.55|483.15|485.2|482.8|485.55|483.15|485.2|482.8|0
1635259760000|2021-10-26 14:49:20|485.03|482.63|485.03|482.63|485.38|482.98|485.03|482.63|0
1635259780000|2021-10-26 14:49:40|484.85|482.45|485.03|482.63|485.03|482.63|484.85|482.45|0
1635259790000|2021-10-26 14:49:50|484.85|482.45|484.85|482.45|484.85|482.45|484.85|482.45|0
1635259800000|2021-10-26 14:50:00|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1635259810000|2021-10-26 14:50:10|484.85|482.45|485.03|482.63|485.03|482.63|484.85|482.45|0
1635259820000|2021-10-26 14:50:20|485.2|482.8|485.2|482.8|485.38|482.98|485.2|482.8|0
1635259830000|2021-10-26 14:50:30|485.38|482.98|485.38|482.98|485.38|482.98|485.2|482.8|0
1635259840000|2021-10-26 14:50:40|485.55|483.15|485.55|483.15|485.55|483.15|485.55|483.15|0
1635259850000|2021-10-26 14:50:50|485.72|483.32|485.72|483.32|485.9|483.5|485.72|483.32|0
1635259860000|2021-10-26 14:51:00|485.55|483.15|485.72|483.32|485.72|483.32|485.55|483.15|0
1635259870000|2021-10-26 14:51:10|485.55|483.15|485.72|483.32|485.72|483.32|485.38|482.98|0
1635259880000|2021-10-26 14:51:20|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1635259890000|2021-10-26 14:51:30|486.07|483.67|486.07|483.67|486.07|483.67|485.9|483.5|0
1635259900000|2021-10-26 14:51:40|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1635259910000|2021-10-26 14:51:50|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1635259920000|2021-10-26 14:52:00|485.98|483.58|486.07|483.67|486.07|483.67|485.9|483.5|0
1635259930000|2021-10-26 14:52:10|485.9|483.5|485.9|483.5|485.9|483.5|485.72|483.32|0
1635259940000|2021-10-26 14:52:20|485.72|483.32|485.72|483.32|485.72|483.32|485.72|483.32|0
1635259950000|2021-10-26 14:52:30|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1635259960000|2021-10-26 14:52:40|485.72|483.32|485.9|483.5|485.9|483.5|485.72|483.32|0
1635259970000|2021-10-26 14:52:50|486.07|483.67|486.25|483.85|486.25|483.85|486.07|483.67|0
1635259980000|2021-10-26 14:53:00|486.42|484.02|486.42|484.02|486.42|484.02|486.25|483.85|0
1635259990000|2021-10-26 14:53:10|486.25|483.85|486.42|484.02|486.42|484.02|486.25|483.85|0
1635260000000|2021-10-26 14:53:20|486.59|484.19|486.42|484.02|486.59|484.19|486.42|484.02|0
1635260020000|2021-10-26 14:53:40|486.25|483.85|486.42|484.02|486.42|484.02|486.25|483.85|0
1635260030000|2021-10-26 14:53:50|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1635260040000|2021-10-26 14:54:00|486.07|483.67|486.25|483.85|486.25|483.85|486.07|483.67|0
1635260060000|2021-10-26 14:54:20|486.42|484.02|486.25|483.85|486.42|484.02|486.25|483.85|0
1635260070000|2021-10-26 14:54:30|486.07|483.67|486.07|483.67|486.15|483.75|486.07|483.67|0
1635260080000|2021-10-26 14:54:40|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1635260090000|2021-10-26 14:54:50|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1635260100000|2021-10-26 14:55:00|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1635260110000|2021-10-26 14:55:10|486.07|483.67|486.07|483.67|486.25|483.85|486.07|483.67|0
1635260120000|2021-10-26 14:55:20|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1635260140000|2021-10-26 14:55:40|486.07|483.67|485.9|483.5|486.07|483.67|485.9|483.5|0
1635260160000|2021-10-26 14:56:00|486.07|483.67|485.9|483.5|486.07|483.67|485.9|483.5|0
1635260170000|2021-10-26 14:56:10|485.72|483.32|486.07|483.67|486.07|483.67|485.72|483.32|0
1635260180000|2021-10-26 14:56:20|486.42|484.02|486.24|483.84|486.42|484.02|486.24|483.84|0
1635260190000|2021-10-26 14:56:30|486.07|483.67|486.07|483.67|486.24|483.84|486.07|483.67|0
1635260200000|2021-10-26 14:56:40|485.9|483.5|486.07|483.67|486.07|483.67|485.9|483.5|0
1635260210000|2021-10-26 14:56:50|485.9|483.5|486.24|483.84|486.24|483.84|485.9|483.5|0
1635260220000|2021-10-26 14:57:00|486.07|483.67|486.07|483.67|486.24|483.84|486.07|483.67|0
1635260240000|2021-10-26 14:57:20|486.24|483.84|486.07|483.67|486.24|483.84|486.07|483.67|0
1635260250000|2021-10-26 14:57:30|485.9|483.5|486.07|483.67|486.07|483.67|485.9|483.5|0
1635260270000|2021-10-26 14:57:50|486.24|483.84|486.24|483.84|486.24|483.84|486.24|483.84|0
1635260280000|2021-10-26 14:58:00|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1635260290000|2021-10-26 14:58:10|486.24|483.84|486.24|483.84|486.24|483.84|486.07|483.67|0
1635260300000|2021-10-26 14:58:20|486.07|483.67|486.07|483.67|486.24|483.84|486.07|483.67|0
1635260310000|2021-10-26 14:58:30|486.24|483.84|486.24|483.84|486.42|484.02|486.24|483.84|0
1635260320000|2021-10-26 14:58:40|486.07|483.67|486.24|483.84|486.24|483.84|486.07|483.67|0
1635260330000|2021-10-26 14:58:50|486.07|483.67|486.24|483.84|486.24|483.84|486.07|483.67|0
1635260340000|2021-10-26 14:59:00|486.07|483.67|485.55|483.15|486.07|483.67|485.55|483.15|0
1635260350000|2021-10-26 14:59:10|485.46|483.06|485.37|482.97|485.55|483.15|485.37|482.97|0
1635260360000|2021-10-26 14:59:20|485.55|483.15|485.2|482.8|485.55|483.15|485.2|482.8|0
1635260370000|2021-10-26 14:59:30|485.02|482.62|484.85|482.45|485.02|482.62|484.85|482.45|0
1635260380000|2021-10-26 14:59:40|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1635260390000|2021-10-26 14:59:50|484.85|482.45|484.5|482.1|484.85|482.45|484.5|482.1|0
1635260400000|2021-10-26 15:00:00|485.02|482.62|484.85|482.45|485.02|482.62|484.85|482.45|0
1635260410000|2021-10-26 15:00:10|485.55|483.15|485.72|483.32|485.72|483.32|485.55|483.15|0
1635260420000|2021-10-26 15:00:20|485.89|483.49|485.37|482.97|485.89|483.49|485.37|482.97|0
1635260430000|2021-10-26 15:00:30|485.2|482.8|485.55|483.15|485.55|483.15|485.2|482.8|0
1635260440000|2021-10-26 15:00:40|485.72|483.32|485.72|483.32|485.72|483.32|485.55|483.15|0
1635260450000|2021-10-26 15:00:50|485.55|483.15|485.02|482.62|485.55|483.15|485.02|482.62|0
1635260460000|2021-10-26 15:01:00|484.85|482.45|484.85|482.45|484.85|482.45|484.68|482.28|0
1635260470000|2021-10-26 15:01:10|485.02|482.62|485.2|482.8|485.2|482.8|485.02|482.62|0
1635260480000|2021-10-26 15:01:20|485.37|482.97|485.55|483.15|485.55|483.15|485.37|482.97|0
1635260490000|2021-10-26 15:01:30|485.37|482.97|485.55|483.15|485.55|483.15|485.37|482.97|0
1635260500000|2021-10-26 15:01:40|485.72|483.32|485.72|483.32|485.72|483.32|485.55|483.15|0
1635260510000|2021-10-26 15:01:50|485.37|482.97|485.2|482.8|485.37|482.97|485.2|482.8|0
1635260520000|2021-10-26 15:02:00|485.37|482.97|485.2|482.8|485.37|482.97|485.02|482.62|0
1635260530000|2021-10-26 15:02:10|485.37|482.97|485.55|483.15|485.55|483.15|485.37|482.97|0
1635260540000|2021-10-26 15:02:20|485.37|482.97|485.02|482.62|485.37|482.97|485.02|482.62|0
1635260550000|2021-10-26 15:02:30|485.2|482.8|485.2|482.8|485.2|482.8|485.02|482.62|0
1635260560000|2021-10-26 15:02:40|485.02|482.62|485.37|482.97|485.37|482.97|485.02|482.62|0
1635260570000|2021-10-26 15:02:50|485.55|483.15|485.55|483.15|485.55|483.15|485.37|482.97|0
1635260580000|2021-10-26 15:03:00|485.37|482.97|485.55|483.15|485.55|483.15|485.37|482.97|0
1635260590000|2021-10-26 15:03:10|485.37|482.97|485.2|482.8|485.55|483.15|485.2|482.8|0
1635260600000|2021-10-26 15:03:20|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1635260610000|2021-10-26 15:03:30|485.2|482.8|485.2|482.8|485.2|482.8|485.02|482.62|0
1635260620000|2021-10-26 15:03:40|485.11|482.71|485.2|482.8|485.2|482.8|485.11|482.71|0
1635260630000|2021-10-26 15:03:50|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1635260640000|2021-10-26 15:04:00|485.2|482.8|484.85|482.45|485.2|482.8|484.85|482.45|0
1635260650000|2021-10-26 15:04:10|484.68|482.28|485.02|482.62|485.02|482.62|484.68|482.28|0
1635260660000|2021-10-26 15:04:20|484.85|482.45|484.68|482.28|484.85|482.45|484.68|482.28|0
1635260670000|2021-10-26 15:04:30|484.5|482.1|484.33|481.93|484.5|482.1|484.33|481.93|0
1635260680000|2021-10-26 15:04:40|484.15|481.75|483.89|481.49|484.15|481.75|483.89|481.49|0
1635260690000|2021-10-26 15:04:50|483.98|481.58|483.63|481.23|483.98|481.58|483.63|481.23|0
1635260700000|2021-10-26 15:05:00|483.81|481.41|483.98|481.58|483.98|481.58|483.81|481.41|0
1635260710000|2021-10-26 15:05:10|484.15|481.75|484.5|482.1|484.5|482.1|484.15|481.75|0
1635260720000|2021-10-26 15:05:20|484.33|481.93|483.98|481.58|484.33|481.93|483.98|481.58|0
1635260730000|2021-10-26 15:05:30|484.15|481.75|484.33|481.93|484.33|481.93|484.15|481.75|0
1635260740000|2021-10-26 15:05:40|484.5|482.1|484.67|482.27|484.67|482.27|484.5|482.1|0
1635260750000|2021-10-26 15:05:50|484.5|482.1|484.5|482.1|484.67|482.27|484.5|482.1|0
1635260760000|2021-10-26 15:06:00|484.85|482.45|484.67|482.27|484.85|482.45|484.67|482.27|0
1635260770000|2021-10-26 15:06:10|484.58|482.18|484.5|482.1|484.67|482.27|484.5|482.1|0
1635260780000|2021-10-26 15:06:20|484.33|481.93|483.98|481.58|484.33|481.93|483.98|481.58|0
1635260790000|2021-10-26 15:06:30|484.15|481.75|484.15|481.75|484.15|481.75|484.15|481.75|0
1635260800000|2021-10-26 15:06:40|484.33|481.93|484.33|481.93|484.5|482.1|484.33|481.93|0
1635260810000|2021-10-26 15:06:50|484.5|482.1|484.33|481.93|484.5|482.1|484.33|481.93|0
1635260820000|2021-10-26 15:07:00|484.15|481.75|484.33|481.93|484.33|481.93|484.15|481.75|0
1635260830000|2021-10-26 15:07:10|484.15|481.75|484.5|482.1|484.5|482.1|484.15|481.75|0
1635260840000|2021-10-26 15:07:20|484.67|482.27|484.67|482.27|484.67|482.27|484.5|482.1|0
1635260850000|2021-10-26 15:07:30|484.33|481.93|484.06|481.66|484.33|481.93|484.06|481.66|0
1635260860000|2021-10-26 15:07:40|483.98|481.58|484.15|481.75|484.15|481.75|483.98|481.58|0
1635260870000|2021-10-26 15:07:50|483.98|481.58|483.98|481.58|483.98|481.58|483.8|481.4|0
1635260880000|2021-10-26 15:08:00|483.8|481.4|483.46|481.06|483.8|481.4|483.46|481.06|0
1635260890000|2021-10-26 15:08:10|483.28|480.88|483.28|480.88|483.46|481.06|483.28|480.88|0
1635260900000|2021-10-26 15:08:20|483.11|480.71|483.28|480.88|483.28|480.88|483.11|480.71|0
1635260910000|2021-10-26 15:08:30|483.46|481.06|483.46|481.06|483.63|481.23|483.46|481.06|0
1635260920000|2021-10-26 15:08:40|483.54|481.14|483.54|481.14|483.63|481.23|483.54|481.14|0
1635260930000|2021-10-26 15:08:50|483.8|481.4|483.8|481.4|483.8|481.4|483.63|481.23|0
1635260940000|2021-10-26 15:09:00|483.46|481.06|483.46|481.06|483.46|481.06|483.28|480.88|0
1635260950000|2021-10-26 15:09:10|483.63|481.23|483.46|481.06|483.63|481.23|483.46|481.06|0
1635260960000|2021-10-26 15:09:20|483.63|481.23|483.8|481.4|483.8|481.4|483.63|481.23|0
1635260970000|2021-10-26 15:09:30|483.98|481.58|483.8|481.4|483.98|481.58|483.8|481.4|0
1635260980000|2021-10-26 15:09:40|483.63|481.23|483.8|481.4|483.8|481.4|483.63|481.23|0
1635260990000|2021-10-26 15:09:50|483.63|481.23|483.98|481.58|483.98|481.58|483.63|481.23|0
1635261000000|2021-10-26 15:10:00|484.15|481.75|484.33|481.93|484.33|481.93|484.15|481.75|0
1635261010000|2021-10-26 15:10:10|484.32|481.92|484.67|482.27|484.67|482.27|484.32|481.92|0
1635261020000|2021-10-26 15:10:20|484.5|482.1|484.67|482.27|484.67|482.27|484.5|482.1|0
1635261030000|2021-10-26 15:10:30|484.85|482.45|484.5|482.1|484.85|482.45|484.5|482.1|0
1635261040000|2021-10-26 15:10:40|484.67|482.27|484.67|482.27|484.67|482.27|484.5|482.1|0
1635261060000|2021-10-26 15:11:00|484.5|482.1|484.32|481.92|484.5|482.1|484.32|481.92|0
1635261070000|2021-10-26 15:11:10|484.15|481.75|484.32|481.92|484.32|481.92|484.15|481.75|0
1635261080000|2021-10-26 15:11:20|484.15|481.75|484.15|481.75|484.32|481.92|484.15|481.75|0
1635261090000|2021-10-26 15:11:30|484.23|481.83|484.32|481.92|484.32|481.92|484.15|481.75|0
1635261100000|2021-10-26 15:11:40|484.15|481.75|484.5|482.1|484.5|482.1|484.15|481.75|0
1635261110000|2021-10-26 15:11:50|484.67|482.27|484.5|482.1|484.67|482.27|484.5|482.1|0
1635261120000|2021-10-26 15:12:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1635261130000|2021-10-26 15:12:10|484.15|481.75|484.15|481.75|484.32|481.92|484.15|481.75|0
1635261140000|2021-10-26 15:12:20|484.5|482.1|484.67|482.27|484.67|482.27|484.5|482.1|0
1635261150000|2021-10-26 15:12:30|484.85|482.45|484.67|482.27|484.85|482.45|484.67|482.27|0
1635261160000|2021-10-26 15:12:40|484.5|482.1|484.5|482.1|484.5|482.1|484.32|481.92|0
1635261170000|2021-10-26 15:12:50|484.32|481.92|484.32|481.92|484.32|481.92|484.15|481.75|0
1635261180000|2021-10-26 15:13:00|484.15|481.75|484.15|481.75|484.15|481.75|484.15|481.75|0
1635261190000|2021-10-26 15:13:10|484.32|481.92|484.15|481.75|484.32|481.92|484.15|481.75|0
1635261200000|2021-10-26 15:13:20|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1635261210000|2021-10-26 15:13:30|484.5|482.1|484.5|482.1|484.5|482.1|484.32|481.92|0
1635261220000|2021-10-26 15:13:40|484.67|482.27|484.67|482.27|484.67|482.27|484.5|482.1|0
1635261230000|2021-10-26 15:13:50|484.85|482.45|484.85|482.45|484.85|482.45|484.67|482.27|0
1635261240000|2021-10-26 15:14:00|484.67|482.27|484.32|481.92|484.67|482.27|484.32|481.92|0
1635261250000|2021-10-26 15:14:10|484.5|482.1|484.32|481.92|484.5|482.1|484.15|481.75|0
1635261260000|2021-10-26 15:14:20|484.15|481.75|484.15|481.75|484.15|481.75|484.15|481.75|0
1635261270000|2021-10-26 15:14:30|484.32|481.92|484.15|481.75|484.5|482.1|484.15|481.75|0
1635261280000|2021-10-26 15:14:40|483.98|481.58|484.15|481.75|484.15|481.75|483.98|481.58|0
1635261290000|2021-10-26 15:14:50|483.98|481.58|484.15|481.75|484.15|481.75|483.98|481.58|0
1635261300000|2021-10-26 15:15:00|484.32|481.92|484.15|481.75|484.5|482.1|484.15|481.75|0
1635261310000|2021-10-26 15:15:10|484.41|482.01|484.32|481.92|484.5|482.1|484.32|481.92|0
1635261320000|2021-10-26 15:15:20|484.5|482.1|484.32|481.92|484.5|482.1|484.32|481.92|0
1635261330000|2021-10-26 15:15:30|484.5|482.1|484.67|482.27|484.67|482.27|484.5|482.1|0
1635261340000|2021-10-26 15:15:40|484.84|482.44|484.84|482.44|484.84|482.44|484.84|482.44|0
1635261350000|2021-10-26 15:15:50|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1635261360000|2021-10-26 15:16:00|485.19|482.79|484.84|482.44|485.19|482.79|484.84|482.44|0
1635261370000|2021-10-26 15:16:10|484.67|482.27|484.67|482.27|484.67|482.27|484.5|482.1|0
1635261380000|2021-10-26 15:16:20|484.84|482.44|484.84|482.44|484.84|482.44|484.84|482.44|0
1635261390000|2021-10-26 15:16:30|484.67|482.27|484.84|482.44|484.84|482.44|484.67|482.27|0
1635261400000|2021-10-26 15:16:40|484.67|482.27|485.02|482.62|485.02|482.62|484.67|482.27|0
1635261410000|2021-10-26 15:16:50|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1635261420000|2021-10-26 15:17:00|485.02|482.62|484.84|482.44|485.02|482.62|484.84|482.44|0
1635261440000|2021-10-26 15:17:20|485.02|482.62|484.84|482.44|485.02|482.62|484.84|482.44|0
1635261450000|2021-10-26 15:17:30|485.02|482.62|485.02|482.62|485.19|482.79|485.02|482.62|0
1635261460000|2021-10-26 15:17:40|484.84|482.44|485.02|482.62|485.02|482.62|484.84|482.44|0
1635261470000|2021-10-26 15:17:50|485.19|482.79|484.84|482.44|485.19|482.79|484.84|482.44|0
1635261480000|2021-10-26 15:18:00|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1635261490000|2021-10-26 15:18:10|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1635261500000|2021-10-26 15:18:20|485.02|482.62|484.84|482.44|485.02|482.62|484.84|482.44|0
1635261510000|2021-10-26 15:18:30|485.02|482.62|485.37|482.97|485.37|482.97|485.02|482.62|0
1635261520000|2021-10-26 15:18:40|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1635261530000|2021-10-26 15:18:50|485.71|483.31|485.71|483.31|485.71|483.31|485.54|483.14|0
1635261540000|2021-10-26 15:19:00|485.54|483.14|485.37|482.97|485.54|483.14|485.37|482.97|0
1635261550000|2021-10-26 15:19:10|485.19|482.79|485.02|482.62|485.19|482.79|485.02|482.62|0
1635261560000|2021-10-26 15:19:20|485.19|482.79|484.84|482.44|485.19|482.79|484.84|482.44|0
1635261570000|2021-10-26 15:19:30|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1635261580000|2021-10-26 15:19:40|485.19|482.79|485.36|482.96|485.36|482.96|485.19|482.79|0
1635261590000|2021-10-26 15:19:50|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1635261600000|2021-10-26 15:20:00|485.36|482.96|485.54|483.14|485.54|483.14|485.19|482.79|0
1635261610000|2021-10-26 15:20:10|485.36|482.96|485.54|483.14|485.54|483.14|485.36|482.96|0
1635261620000|2021-10-26 15:20:20|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1635261630000|2021-10-26 15:20:30|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1635261650000|2021-10-26 15:20:50|485.71|483.31|485.54|483.14|485.71|483.31|485.54|483.14|0
1635261660000|2021-10-26 15:21:00|485.36|482.96|485.54|483.14|485.54|483.14|485.27|482.87|0
1635261670000|2021-10-26 15:21:10|485.45|483.05|485.54|483.14|485.54|483.14|485.45|483.05|0
1635261680000|2021-10-26 15:21:20|485.71|483.31|485.54|483.14|485.71|483.31|485.54|483.14|0
1635261690000|2021-10-26 15:21:30|485.62|483.22|485.36|482.96|485.71|483.31|485.36|482.96|0
1635261700000|2021-10-26 15:21:40|485.54|483.14|485.36|482.96|485.54|483.14|485.36|482.96|0
1635261710000|2021-10-26 15:21:50|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1635261720000|2021-10-26 15:22:00|485.36|482.96|485.27|482.87|485.36|482.96|485.27|482.87|0
1635261730000|2021-10-26 15:22:10|485.36|482.96|485.19|482.79|485.36|482.96|485.19|482.79|0
1635261740000|2021-10-26 15:22:20|485.36|482.96|485.54|483.14|485.54|483.14|485.19|482.79|0
1635261750000|2021-10-26 15:22:30|485.36|482.96|485.54|483.14|485.54|483.14|485.36|482.96|0
1635261760000|2021-10-26 15:22:40|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1635261770000|2021-10-26 15:22:50|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1635261780000|2021-10-26 15:23:00|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1635261790000|2021-10-26 15:23:10|485.54|483.14|485.54|483.14|485.71|483.31|485.54|483.14|0
1635261800000|2021-10-26 15:23:20|485.71|483.31|485.54|483.14|485.89|483.49|485.54|483.14|0
1635261810000|2021-10-26 15:23:30|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1635261820000|2021-10-26 15:23:40|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1635261830000|2021-10-26 15:23:50|485.71|483.31|485.89|483.49|485.89|483.49|485.71|483.31|0
1635261840000|2021-10-26 15:24:00|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1635261870000|2021-10-26 15:24:30|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1635261880000|2021-10-26 15:24:40|485.19|482.79|485.36|482.96|485.36|482.96|485.19|482.79|0
1635261890000|2021-10-26 15:24:50|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1635261900000|2021-10-26 15:25:00|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1635261910000|2021-10-26 15:25:10|485.54|483.14|485.36|482.96|485.54|483.14|485.36|482.96|0
1635261920000|2021-10-26 15:25:20|485.19|482.79|485.36|482.96|485.36|482.96|485.19|482.79|0
1635261930000|2021-10-26 15:25:30|485.54|483.14|485.36|482.96|485.54|483.14|485.36|482.96|0
1635261940000|2021-10-26 15:25:40|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1635261950000|2021-10-26 15:25:50|485.71|483.31|485.54|483.14|485.71|483.31|485.54|483.14|0
1635261960000|2021-10-26 15:26:00|485.71|483.31|485.54|483.14|485.71|483.31|485.54|483.14|0
1635261970000|2021-10-26 15:26:10|485.36|482.96|485.36|482.96|485.36|482.96|485.36|482.96|0
1635261980000|2021-10-26 15:26:20|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1635261990000|2021-10-26 15:26:30|485.71|483.31|485.88|483.48|485.88|483.48|485.71|483.31|0
1635262000000|2021-10-26 15:26:40|485.71|483.31|485.88|483.48|485.88|483.48|485.71|483.31|0
1635262010000|2021-10-26 15:26:50|485.71|483.31|485.88|483.48|485.88|483.48|485.71|483.31|0
1635262020000|2021-10-26 15:27:00|486.06|483.66|485.97|483.57|486.23|483.83|485.97|483.57|0
1635262030000|2021-10-26 15:27:10|486.06|483.66|486.06|483.66|486.06|483.66|486.06|483.66|0
1635262040000|2021-10-26 15:27:20|485.88|483.48|485.88|483.48|485.88|483.48|485.88|483.48|0
1635262050000|2021-10-26 15:27:30|485.71|483.31|485.71|483.31|485.71|483.31|485.54|483.14|0
1635262080000|2021-10-26 15:28:00|485.88|483.48|485.71|483.31|485.88|483.48|485.71|483.31|0
1635262090000|2021-10-26 15:28:10|485.54|483.14|485.19|482.79|485.54|483.14|485.19|482.79|0
1635262100000|2021-10-26 15:28:20|485.36|482.96|485.01|482.61|485.36|482.96|485.01|482.61|0
1635262110000|2021-10-26 15:28:30|484.84|482.44|484.67|482.27|484.84|482.44|484.67|482.27|0
1635262120000|2021-10-26 15:28:40|484.84|482.44|484.84|482.44|484.84|482.44|484.84|482.44|0
1635262130000|2021-10-26 15:28:50|485.01|482.61|485.01|482.61|485.01|482.61|485.01|482.61|0
1635262140000|2021-10-26 15:29:00|485.19|482.79|485.01|482.61|485.19|482.79|485.01|482.61|0
1635262150000|2021-10-26 15:29:10|484.84|482.44|484.84|482.44|484.84|482.44|484.84|482.44|0
1635262160000|2021-10-26 15:29:20|485.01|482.61|485.19|482.79|485.19|482.79|484.84|482.44|0
1635262170000|2021-10-26 15:29:30|485.36|482.96|485.36|482.96|485.36|482.96|485.19|482.79|0
1635262180000|2021-10-26 15:29:40|485.19|482.79|485.36|482.96|485.36|482.96|485.19|482.79|0
1635262190000|2021-10-26 15:29:50|485.53|483.13|485.71|483.31|485.71|483.31|485.53|483.13|0
1635262200000|2021-10-26 15:30:00|486.23|483.83|486.23|483.83|486.23|483.83|486.06|483.66|0
1635262220000|2021-10-26 15:30:20|486.06|483.66|485.71|483.31|486.06|483.66|485.71|483.31|0
1635262230000|2021-10-26 15:30:30|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1635262240000|2021-10-26 15:30:40|485.36|482.96|485.36|482.96|485.36|482.96|485.36|482.96|0
1635262250000|2021-10-26 15:30:50|485.19|482.79|485.71|483.31|485.71|483.31|485.19|482.79|0
1635262260000|2021-10-26 15:31:00|485.88|483.48|485.53|483.13|485.88|483.48|485.53|483.13|0
1635262270000|2021-10-26 15:31:10|485.36|482.96|485.01|482.61|485.36|482.96|485.01|482.61|0
1635262280000|2021-10-26 15:31:20|484.84|482.44|484.66|482.26|484.84|482.44|484.49|482.09|0
1635262290000|2021-10-26 15:31:30|484.84|482.44|484.84|482.44|484.84|482.44|484.84|482.44|0
1635262300000|2021-10-26 15:31:40|485.01|482.61|484.84|482.44|485.19|482.79|484.84|482.44|0
1635262310000|2021-10-26 15:31:50|484.66|482.26|484.66|482.26|484.66|482.26|484.49|482.09|0
1635262320000|2021-10-26 15:32:00|484.49|482.09|484.14|481.74|484.49|482.09|484.14|481.74|0
1635262330000|2021-10-26 15:32:10|484.32|481.92|484.49|482.09|484.49|482.09|484.14|481.74|0
1635262340000|2021-10-26 15:32:20|484.84|482.44|484.84|482.44|484.84|482.44|484.57|482.17|0
1635262350000|2021-10-26 15:32:30|484.66|482.26|485.19|482.79|485.19|482.79|484.66|482.26|0
1635262360000|2021-10-26 15:32:40|485.01|482.61|484.66|482.26|485.01|482.61|484.66|482.26|0
1635262370000|2021-10-26 15:32:50|484.84|482.44|484.66|482.26|484.84|482.44|484.66|482.26|0
1635262380000|2021-10-26 15:33:00|484.49|482.09|484.14|481.74|484.49|482.09|484.14|481.74|0
1635262390000|2021-10-26 15:33:10|483.97|481.57|483.97|481.57|483.97|481.57|483.79|481.39|0
1635262400000|2021-10-26 15:33:20|484.14|481.74|483.62|481.22|484.14|481.74|483.62|481.22|0
1635262410000|2021-10-26 15:33:30|483.79|481.39|483.79|481.39|483.79|481.39|483.62|481.22|0
1635262420000|2021-10-26 15:33:40|484.14|481.74|483.62|481.22|484.14|481.74|483.62|481.22|0
1635262430000|2021-10-26 15:33:50|483.45|481.05|483.45|481.05|483.45|481.05|483.45|481.05|0
1635262440000|2021-10-26 15:34:00|483.27|480.87|482.75|480.35|483.27|480.87|482.75|480.35|0
1635262450000|2021-10-26 15:34:10|482.93|480.53|482.75|480.35|482.93|480.53|482.75|480.35|0
1635262460000|2021-10-26 15:34:20|482.4|480|482.06|479.66|482.4|480|482.06|479.66|0
1635262470000|2021-10-26 15:34:30|481.54|479.14|481.19|478.79|481.54|479.14|481.19|478.79|0
1635262480000|2021-10-26 15:34:40|481.54|479.14|479.98|477.58|481.54|479.14|479.98|477.58|0
1635262490000|2021-10-26 15:34:50|479.8|477.4|479.8|477.4|479.8|477.4|479.28|476.88|0
1635262500000|2021-10-26 15:35:00|479.63|477.23|478.59|476.19|479.63|477.23|478.59|476.19|0
1635262510000|2021-10-26 15:35:10|478.77|476.37|479.11|476.71|479.11|476.71|478.77|476.37|0
1635262520000|2021-10-26 15:35:20|479.28|476.88|479.46|477.06|479.63|477.23|479.28|476.88|0
1635262530000|2021-10-26 15:35:30|478.94|476.54|479.46|477.06|479.46|477.06|478.77|476.37|0
1635262540000|2021-10-26 15:35:40|479.63|477.23|479.63|477.23|479.8|477.4|479.46|477.06|0
1635262550000|2021-10-26 15:35:50|479.46|477.06|479.11|476.71|479.46|477.06|479.11|476.71|0
1635262560000|2021-10-26 15:36:00|479.28|476.88|478.94|476.54|479.28|476.88|478.77|476.37|0
1635262570000|2021-10-26 15:36:10|479.11|476.71|479.28|476.88|479.46|477.06|479.11|476.71|0
1635262580000|2021-10-26 15:36:20|479.46|477.06|479.8|477.4|479.8|477.4|479.46|477.06|0
1635262590000|2021-10-26 15:36:30|479.98|477.58|480.5|478.1|480.5|478.1|479.98|477.58|0
1635262600000|2021-10-26 15:36:40|480.32|477.92|480.67|478.27|480.84|478.44|480.32|477.92|0
1635262610000|2021-10-26 15:36:50|480.5|478.1|480.5|478.1|480.67|478.27|480.5|478.1|0
1635262620000|2021-10-26 15:37:00|480.67|478.27|480.5|478.1|480.67|478.27|480.5|478.1|0
1635262630000|2021-10-26 15:37:10|480.67|478.27|480.67|478.27|480.84|478.44|480.67|478.27|0
1635262640000|2021-10-26 15:37:20|480.84|478.44|480.84|478.44|480.84|478.44|480.67|478.27|0
1635262650000|2021-10-26 15:37:30|481.02|478.62|481.19|478.79|481.19|478.79|481.02|478.62|0
1635262660000|2021-10-26 15:37:40|481.02|478.62|480.84|478.44|481.02|478.62|480.84|478.44|0
1635262670000|2021-10-26 15:37:50|481.02|478.62|481.36|478.96|481.36|478.96|481.02|478.62|0
1635262680000|2021-10-26 15:38:00|481.54|479.14|481.71|479.31|481.71|479.31|481.54|479.14|0
1635262690000|2021-10-26 15:38:10|481.54|479.14|481.36|478.96|481.54|479.14|481.36|478.96|0
1635262700000|2021-10-26 15:38:20|481.54|479.14|481.19|478.79|481.54|479.14|481.19|478.79|0
1635262710000|2021-10-26 15:38:30|481.02|478.62|481.19|478.79|481.19|478.79|481.02|478.62|0
1635262720000|2021-10-26 15:38:40|481.02|478.62|481.36|478.96|481.36|478.96|481.02|478.62|0
1635262730000|2021-10-26 15:38:50|481.54|479.14|481.54|479.14|481.71|479.31|481.54|479.14|0
1635262740000|2021-10-26 15:39:00|481.88|479.48|481.88|479.48|482.06|479.66|481.88|479.48|0
1635262750000|2021-10-26 15:39:10|482.06|479.66|482.4|480|482.4|480|482.06|479.66|0
1635262760000|2021-10-26 15:39:20|482.92|480.52|483.1|480.7|483.1|480.7|482.75|480.35|0
1635262770000|2021-10-26 15:39:30|482.92|480.52|483.1|480.7|483.27|480.87|482.92|480.52|0
1635262780000|2021-10-26 15:39:40|482.92|480.52|483.1|480.7|483.1|480.7|482.92|480.52|0
1635262790000|2021-10-26 15:39:50|483.27|480.87|483.1|480.7|483.44|481.04|483.1|480.7|0
1635262800000|2021-10-26 15:40:00|482.92|480.52|482.75|480.35|482.92|480.52|482.75|480.35|0
1635262810000|2021-10-26 15:40:10|482.92|480.52|483.1|480.7|483.1|480.7|482.92|480.52|0
1635262820000|2021-10-26 15:40:20|482.92|480.52|482.75|480.35|482.92|480.52|482.75|480.35|0
1635262830000|2021-10-26 15:40:30|482.92|480.52|482.75|480.35|483.1|480.7|482.58|480.18|0
1635262840000|2021-10-26 15:40:40|482.92|480.52|483.27|480.87|483.27|480.87|482.92|480.52|0
1635262850000|2021-10-26 15:40:50|483.1|480.7|483.27|480.87|483.27|480.87|483.1|480.7|0
1635262860000|2021-10-26 15:41:00|483.44|481.04|483.27|480.87|483.44|481.04|483.1|480.7|0
1635262870000|2021-10-26 15:41:10|483.44|481.04|483.62|481.22|483.62|481.22|483.44|481.04|0
1635262880000|2021-10-26 15:41:20|483.79|481.39|483.79|481.39|483.79|481.39|483.79|481.39|0
1635262890000|2021-10-26 15:41:30|483.62|481.22|483.44|481.04|483.79|481.39|483.44|481.04|0
1635262900000|2021-10-26 15:41:40|483.27|480.87|483.1|480.7|483.44|481.04|483.1|480.7|0
1635262910000|2021-10-26 15:41:50|482.75|480.35|482.75|480.35|482.92|480.52|482.75|480.35|0
1635262920000|2021-10-26 15:42:00|482.92|480.52|482.92|480.52|483.1|480.7|482.75|480.35|0
1635262930000|2021-10-26 15:42:10|482.75|480.35|482.92|480.52|482.92|480.52|482.75|480.35|0
1635262940000|2021-10-26 15:42:20|483.1|480.7|483.27|480.87|483.27|480.87|483.1|480.7|0
1635262950000|2021-10-26 15:42:30|483.1|480.7|482.92|480.52|483.27|480.87|482.92|480.52|0
1635262960000|2021-10-26 15:42:40|483.1|480.7|482.92|480.52|483.1|480.7|482.92|480.52|0
1635262970000|2021-10-26 15:42:50|483.1|480.7|482.92|480.52|483.1|480.7|482.92|480.52|0
1635262980000|2021-10-26 15:43:00|483.1|480.7|483.27|480.87|483.27|480.87|482.75|480.35|0
1635262990000|2021-10-26 15:43:10|483.1|480.7|482.92|480.52|483.1|480.7|482.92|480.52|0
1635263000000|2021-10-26 15:43:20|483.1|480.7|483.27|480.87|483.27|480.87|483.1|480.7|0
1635263010000|2021-10-26 15:43:30|483.1|480.7|483.27|480.87|483.27|480.87|483.1|480.7|0
1635263020000|2021-10-26 15:43:40|483.44|481.04|483.1|480.7|483.44|481.04|483.1|480.7|0
1635263030000|2021-10-26 15:43:50|483.27|480.87|483.44|481.04|483.44|481.04|483.27|480.87|0
1635263040000|2021-10-26 15:44:00|483.18|480.78|483.27|480.87|483.27|480.87|483.18|480.78|0
1635263050000|2021-10-26 15:44:10|483.09|480.69|482.92|480.52|483.09|480.69|482.92|480.52|0
1635263060000|2021-10-26 15:44:20|482.75|480.35|483.09|480.69|483.09|480.69|482.75|480.35|0
1635263070000|2021-10-26 15:44:30|483.44|481.04|483.09|480.69|483.44|481.04|483.09|480.69|0
1635263080000|2021-10-26 15:44:40|482.92|480.52|483.09|480.69|483.09|480.69|482.92|480.52|0
1635263090000|2021-10-26 15:44:50|483.27|480.87|483.09|480.69|483.44|481.04|483.09|480.69|0
1635263100000|2021-10-26 15:45:00|483.27|480.87|483.09|480.69|483.27|480.87|483.09|480.69|0
1635263110000|2021-10-26 15:45:10|482.92|480.52|482.75|480.35|482.92|480.52|482.75|480.35|0
1635263120000|2021-10-26 15:45:20|482.57|480.17|482.75|480.35|482.75|480.35|482.57|480.17|0
1635263130000|2021-10-26 15:45:30|482.57|480.17|482.75|480.35|482.75|480.35|482.4|480|0
1635263140000|2021-10-26 15:45:40|482.57|480.17|482.14|479.74|482.57|480.17|482.14|479.74|0
1635263150000|2021-10-26 15:45:50|482.05|479.65|482.05|479.65|482.05|479.65|481.88|479.48|0
1635263160000|2021-10-26 15:46:00|482.23|479.83|482.23|479.83|482.4|480|482.23|479.83|0
1635263170000|2021-10-26 15:46:10|482.4|480|482.57|480.17|482.57|480.17|482.23|479.83|0
1635263180000|2021-10-26 15:46:20|482.23|479.83|482.23|479.83|482.4|480|482.23|479.83|0
1635263190000|2021-10-26 15:46:30|481.88|479.48|481.88|479.48|481.88|479.48|481.71|479.31|0
1635263200000|2021-10-26 15:46:40|481.71|479.31|481.88|479.48|481.88|479.48|481.71|479.31|0
1635263210000|2021-10-26 15:46:50|481.79|479.39|481.53|479.13|481.79|479.39|481.53|479.13|0
1635263220000|2021-10-26 15:47:00|481.71|479.31|481.71|479.31|481.71|479.31|481.71|479.31|0
1635263230000|2021-10-26 15:47:10|481.53|479.13|481.36|478.96|481.53|479.13|481.36|478.96|0
1635263240000|2021-10-26 15:47:20|481.18|478.78|481.18|478.78|481.18|478.78|480.84|478.44|0
1635263250000|2021-10-26 15:47:30|481.01|478.61|480.66|478.26|481.18|478.78|480.66|478.26|0
1635263260000|2021-10-26 15:47:40|480.84|478.44|480.84|478.44|481.01|478.61|480.84|478.44|0
1635263280000|2021-10-26 15:48:00|481.01|478.61|481.36|478.96|481.53|479.13|481.01|478.61|0
1635263290000|2021-10-26 15:48:10|481.18|478.78|481.53|479.13|481.53|479.13|481.18|478.78|0
1635263300000|2021-10-26 15:48:20|481.7|479.3|481.36|478.96|481.7|479.3|481.36|478.96|0
1635263310000|2021-10-26 15:48:30|481.18|478.78|481.01|478.61|481.18|478.78|481.01|478.61|0
1635263320000|2021-10-26 15:48:40|481.18|478.78|481.36|478.96|481.36|478.96|481.18|478.78|0
1635263340000|2021-10-26 15:49:00|481.18|478.78|481.53|479.13|481.53|479.13|481.18|478.78|0
1635263350000|2021-10-26 15:49:10|481.7|479.3|481.53|479.13|481.88|479.48|481.53|479.13|0
1635263360000|2021-10-26 15:49:20|481.7|479.3|481.53|479.13|481.7|479.3|481.36|478.96|0
1635263370000|2021-10-26 15:49:30|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1635263380000|2021-10-26 15:49:40|481.53|479.13|481.53|479.13|481.7|479.3|481.53|479.13|0
1635263390000|2021-10-26 15:49:50|481.36|478.96|481.18|478.78|481.36|478.96|481.18|478.78|0
1635263400000|2021-10-26 15:50:00|481.01|478.61|481.01|478.61|481.01|478.61|480.84|478.44|0
1635263410000|2021-10-26 15:50:10|480.84|478.44|480.84|478.44|481.01|478.61|480.84|478.44|0
1635263420000|2021-10-26 15:50:20|480.66|478.26|480.49|478.09|480.66|478.26|480.49|478.09|0
1635263430000|2021-10-26 15:50:30|480.66|478.26|480.66|478.26|481.01|478.61|480.66|478.26|0
1635263440000|2021-10-26 15:50:40|480.84|478.44|480.84|478.44|480.84|478.44|480.84|478.44|0
1635263450000|2021-10-26 15:50:50|480.66|478.26|480.32|477.92|480.66|478.26|480.32|477.92|0
1635263460000|2021-10-26 15:51:00|480.14|477.74|479.97|477.57|480.14|477.74|479.97|477.57|0
1635263470000|2021-10-26 15:51:10|479.8|477.4|479.8|477.4|479.8|477.4|479.8|477.4|0
1635263480000|2021-10-26 15:51:20|479.97|477.57|480.32|477.92|480.32|477.92|479.97|477.57|0
1635263490000|2021-10-26 15:51:30|480.49|478.09|480.49|478.09|480.49|478.09|480.49|478.09|0
1635263500000|2021-10-26 15:51:40|480.4|478|480.14|477.74|480.49|478.09|480.14|477.74|0
1635263510000|2021-10-26 15:51:50|480.32|477.92|480.14|477.74|480.32|477.92|480.14|477.74|0
1635263520000|2021-10-26 15:52:00|479.97|477.57|479.97|477.57|479.97|477.57|479.97|477.57|0
1635263530000|2021-10-26 15:52:10|479.8|477.4|479.62|477.22|479.97|477.57|479.62|477.22|0
1635263540000|2021-10-26 15:52:20|479.8|477.4|479.8|477.4|479.97|477.57|479.8|477.4|0
1635263550000|2021-10-26 15:52:30|479.97|477.57|480.49|478.09|480.49|478.09|479.97|477.57|0
1635263560000|2021-10-26 15:52:40|480.32|477.92|480.84|478.44|480.84|478.44|480.32|477.92|0
1635263570000|2021-10-26 15:52:50|480.66|478.26|480.32|477.92|480.66|478.26|480.32|477.92|0
1635263580000|2021-10-26 15:53:00|480.66|478.26|480.32|477.92|480.66|478.26|480.32|477.92|0
1635263590000|2021-10-26 15:53:10|480.49|478.09|480.49|478.09|480.49|478.09|480.32|477.92|0
1635263600000|2021-10-26 15:53:20|480.32|477.92|480.23|477.83|480.32|477.92|480.23|477.83|0
1635263610000|2021-10-26 15:53:30|479.97|477.57|479.97|477.57|480.14|477.74|479.97|477.57|0
1635263620000|2021-10-26 15:53:40|480.14|477.74|480.49|478.09|480.66|478.26|480.14|477.74|0
1635263630000|2021-10-26 15:53:50|480.66|478.26|481.01|478.61|481.01|478.61|480.66|478.26|0
1635263640000|2021-10-26 15:54:00|481.18|478.78|481.18|478.78|481.18|478.78|481.18|478.78|0
1635263650000|2021-10-26 15:54:10|481.01|478.61|480.66|478.26|481.01|478.61|480.66|478.26|0
1635263660000|2021-10-26 15:54:20|480.49|478.09|480.66|478.26|480.66|478.26|480.49|478.09|0
1635263670000|2021-10-26 15:54:30|480.84|478.44|481.01|478.61|481.01|478.61|480.84|478.44|0
1635263680000|2021-10-26 15:54:40|481.18|478.78|481.01|478.61|481.18|478.78|481.01|478.61|0
1635263690000|2021-10-26 15:54:50|480.84|478.44|481.01|478.61|481.01|478.61|480.84|478.44|0
1635263700000|2021-10-26 15:55:00|481.18|478.78|481.01|478.61|481.18|478.78|481.01|478.61|0
1635263710000|2021-10-26 15:55:10|480.92|478.52|480.84|478.44|481.01|478.61|480.84|478.44|0
1635263720000|2021-10-26 15:55:20|481.01|478.61|480.92|478.52|481.01|478.61|480.83|478.43|0
1635263730000|2021-10-26 15:55:30|481.01|478.61|480.49|478.09|481.01|478.61|480.49|478.09|0
1635263740000|2021-10-26 15:55:40|480.66|478.26|480.66|478.26|480.66|478.26|480.66|478.26|0
1635263750000|2021-10-26 15:55:50|480.49|478.09|480.49|478.09|480.49|478.09|480.49|478.09|0
1635263760000|2021-10-26 15:56:00|480.66|478.26|480.49|478.09|480.66|478.26|480.49|478.09|0
1635263770000|2021-10-26 15:56:10|480.31|477.91|479.8|477.4|480.31|477.91|479.8|477.4|0
1635263780000|2021-10-26 15:56:20|479.62|477.22|479.45|477.05|479.62|477.22|479.45|477.05|0
1635263790000|2021-10-26 15:56:30|478.76|476.36|478.58|476.18|479.1|476.7|478.58|476.18|0
1635263800000|2021-10-26 15:56:40|478.76|476.36|477.72|475.32|478.93|476.53|477.72|475.32|0
1635263810000|2021-10-26 15:56:50|477.89|475.49|478.07|475.67|478.24|475.84|477.89|475.49|0
1635263820000|2021-10-26 15:57:00|477.89|475.49|478.76|476.36|478.93|476.53|477.89|475.49|0
1635263830000|2021-10-26 15:57:10|478.93|476.53|479.1|476.7|479.1|476.7|478.93|476.53|0
1635263840000|2021-10-26 15:57:20|478.93|476.53|478.93|476.53|479.1|476.7|478.76|476.36|0
1635263850000|2021-10-26 15:57:30|478.76|476.36|478.93|476.53|478.93|476.53|478.58|476.18|0
1635263860000|2021-10-26 15:57:40|479.1|476.7|478.58|476.18|479.1|476.7|478.58|476.18|0
1635263870000|2021-10-26 15:57:50|478.76|476.36|478.41|476.01|478.76|476.36|478.41|476.01|0
1635263880000|2021-10-26 15:58:00|478.24|475.84|478.58|476.18|478.76|476.36|478.24|475.84|0
1635263890000|2021-10-26 15:58:10|478.76|476.36|478.41|476.01|478.76|476.36|478.24|475.84|0
1635263900000|2021-10-26 15:58:20|478.24|475.84|478.76|476.36|478.76|476.36|478.24|475.84|0
1635263910000|2021-10-26 15:58:30|478.24|475.84|477.72|475.32|478.24|475.84|477.72|475.32|0
1635263920000|2021-10-26 15:58:40|477.89|475.49|478.06|475.66|478.06|475.66|477.89|475.49|0
1635263930000|2021-10-26 15:58:50|478.24|475.84|477.89|475.49|478.24|475.84|477.89|475.49|0
1635263940000|2021-10-26 15:59:00|478.06|475.66|478.06|475.66|478.06|475.66|478.06|475.66|0
1635263950000|2021-10-26 15:59:10|477.89|475.49|477.72|475.32|477.89|475.49|477.72|475.32|0
1635263960000|2021-10-26 15:59:20|478.06|475.66|477.72|475.32|478.06|475.66|477.72|475.32|0
1635263970000|2021-10-26 15:59:30|477.89|475.49|477.89|475.49|477.89|475.49|477.72|475.32|0
1635263980000|2021-10-26 15:59:40|477.72|475.32|478.06|475.66|478.06|475.66|477.72|475.32|0
1635263990000|2021-10-26 15:59:50|477.89|475.49|477.72|475.32|478.06|475.66|477.72|475.32|0
1635264000000|2021-10-26 16:00:00|477.89|475.49|478.24|475.84|478.24|475.84|477.72|475.32|0
1635264010000|2021-10-26 16:00:10|478.06|475.66|478.41|476.01|478.58|476.18|478.06|475.66|0
1635264020000|2021-10-26 16:00:20|478.06|475.66|477.55|475.15|478.06|475.66|477.37|474.97|0
1635264030000|2021-10-26 16:00:30|477.37|474.97|477.03|474.63|477.37|474.97|476.85|474.45|0
1635264040000|2021-10-26 16:00:40|476.85|474.45|476.85|474.45|476.94|474.54|476.85|474.45|0
1635264050000|2021-10-26 16:00:50|476.68|474.28|476.85|474.45|476.85|474.45|476.51|474.11|0
1635264060000|2021-10-26 16:01:00|477.37|474.97|477.2|474.8|477.37|474.97|477.2|474.8|0
1635264070000|2021-10-26 16:01:10|477.37|474.97|478.06|475.66|478.06|475.66|477.37|474.97|0
1635264080000|2021-10-26 16:01:20|477.89|475.49|478.41|476.01|478.41|476.01|477.89|475.49|0
1635264090000|2021-10-26 16:01:30|478.15|475.75|477.54|475.14|478.15|475.75|477.54|475.14|0
1635264100000|2021-10-26 16:01:40|477.37|474.97|477.03|474.63|477.37|474.97|477.03|474.63|0
1635264110000|2021-10-26 16:01:50|476.94|474.54|477.2|474.8|477.2|474.8|476.85|474.45|0
1635264120000|2021-10-26 16:02:00|476.85|474.45|477.03|474.63|477.2|474.8|476.85|474.45|0
1635264130000|2021-10-26 16:02:10|476.85|474.45|476.34|473.94|476.85|474.45|476.34|473.94|0
1635264140000|2021-10-26 16:02:20|476.51|474.11|476.34|473.94|476.51|474.11|476.16|473.76|0
1635264150000|2021-10-26 16:02:30|475.99|473.59|476.34|473.94|476.34|473.94|475.99|473.59|0
1635264160000|2021-10-26 16:02:40|476.51|474.11|476.68|474.28|476.68|474.28|476.51|474.11|0
1635264170000|2021-10-26 16:02:50|476.85|474.45|476.85|474.45|476.85|474.45|476.68|474.28|0
1635264180000|2021-10-26 16:03:00|476.68|474.28|477.03|474.63|477.03|474.63|476.68|474.28|0
1635264190000|2021-10-26 16:03:10|476.85|474.45|476.85|474.45|476.85|474.45|476.85|474.45|0
1635264200000|2021-10-26 16:03:20|477.03|474.63|476.85|474.45|477.03|474.63|476.85|474.45|0
1635264210000|2021-10-26 16:03:30|477.2|474.8|477.2|474.8|477.37|474.97|477.2|474.8|0
1635264220000|2021-10-26 16:03:40|477.37|474.97|477.37|474.97|477.37|474.97|477.2|474.8|0
1635264230000|2021-10-26 16:03:50|477.03|474.63|476.51|474.11|477.03|474.63|476.51|474.11|0
1635264240000|2021-10-26 16:04:00|476.34|473.94|476.16|473.76|476.34|473.94|475.82|473.42|0
1635264250000|2021-10-26 16:04:10|475.99|473.59|475.64|473.24|476.16|473.76|475.64|473.24|0
1635264260000|2021-10-26 16:04:20|475.82|473.42|475.64|473.24|475.82|473.42|475.64|473.24|0
1635264270000|2021-10-26 16:04:30|475.47|473.07|474.96|472.56|475.47|473.07|474.96|472.56|0
1635264280000|2021-10-26 16:04:40|474.78|472.38|474.61|472.21|474.78|472.38|474.61|472.21|0
1635264290000|2021-10-26 16:04:50|474.78|472.38|474.44|472.04|474.78|472.38|474.44|472.04|0
1635264300000|2021-10-26 16:05:00|474.61|472.21|474.44|472.04|474.78|472.38|474.44|472.04|0
1635264310000|2021-10-26 16:05:10|474.27|471.87|473.58|471.18|474.27|471.87|473.58|471.18|0
1635264320000|2021-10-26 16:05:20|474.09|471.69|473.92|471.52|474.09|471.69|473.92|471.52|0
1635264330000|2021-10-26 16:05:30|473.58|471.18|473.58|471.18|473.75|471.35|473.58|471.18|0
1635264340000|2021-10-26 16:05:40|473.75|471.35|473.58|471.18|473.75|471.35|473.58|471.18|0
1635264350000|2021-10-26 16:05:50|473.75|471.35|473.58|471.18|473.75|471.35|473.58|471.18|0
1635264360000|2021-10-26 16:06:00|473.75|471.35|474.09|471.69|474.09|471.69|473.75|471.35|0
1635264370000|2021-10-26 16:06:10|474.27|471.87|474.27|471.87|474.61|472.21|474.27|471.87|0
1635264380000|2021-10-26 16:06:20|474.09|471.69|474.44|472.04|474.44|472.04|474.09|471.69|0
1635264390000|2021-10-26 16:06:30|474.35|471.95|474.78|472.38|474.78|472.38|474.35|471.95|0
1635264400000|2021-10-26 16:06:40|474.95|472.55|474.95|472.55|474.95|472.55|474.78|472.38|0
1635264410000|2021-10-26 16:06:50|475.13|472.73|474.95|472.55|475.13|472.73|474.95|472.55|0
1635264420000|2021-10-26 16:07:00|474.78|472.38|474.27|471.87|474.95|472.55|474.27|471.87|0
1635264430000|2021-10-26 16:07:10|474.44|472.04|473.22|470.82|474.78|472.38|473.22|470.82|0
1635264440000|2021-10-26 16:07:20|473.05|470.65|472.71|470.31|473.05|470.65|472.71|470.31|0
1635264450000|2021-10-26 16:07:30|472.53|470.13|472.53|470.13|472.53|470.13|472.36|469.96|0
1635264460000|2021-10-26 16:07:40|472.71|470.31|473.05|470.65|473.05|470.65|472.71|470.31|0
1635264470000|2021-10-26 16:07:50|473.22|470.82|473.22|470.82|473.22|470.82|473.05|470.65|0
1635264480000|2021-10-26 16:08:00|473.4|471|473.4|471|473.4|471|473.05|470.65|0
1635264490000|2021-10-26 16:08:10|473.22|470.82|472.71|470.31|473.22|470.82|472.71|470.31|0
1635264500000|2021-10-26 16:08:20|472.53|470.13|472.53|470.13|472.53|470.13|472.36|469.96|0
1635264510000|2021-10-26 16:08:30|472.36|469.96|472.53|470.13|472.53|470.13|472.36|469.96|0
1635264520000|2021-10-26 16:08:40|472.36|469.96|473.82|471.42|473.82|471.42|472.36|469.96|0
1635264530000|2021-10-26 16:08:50|473.65|471.25|473.65|471.25|473.65|471.25|473.56|471.16|0
1635264540000|2021-10-26 16:09:00|473.48|471.08|473.3|470.9|473.65|471.25|473.3|470.9|0
1635264550000|2021-10-26 16:09:10|473.48|471.08|473.48|471.08|473.65|471.25|473.48|471.08|0
1635264560000|2021-10-26 16:09:20|473.3|470.9|473.3|470.9|473.3|470.9|473.3|470.9|0
1635264570000|2021-10-26 16:09:30|473.48|471.08|473.48|471.08|473.48|471.08|473.3|470.9|0
1635264590000|2021-10-26 16:09:50|473.65|471.25|473.48|471.08|473.65|471.25|473.48|471.08|0
1635264600000|2021-10-26 16:10:00|473.3|470.9|473.13|470.73|473.3|470.9|473.13|470.73|0
1635264610000|2021-10-26 16:10:10|473.3|470.9|473.13|470.73|473.3|470.9|473.13|470.73|0
1635264620000|2021-10-26 16:10:20|472.96|470.56|473.13|470.73|473.13|470.73|472.96|470.56|0
1635264640000|2021-10-26 16:10:40|473.3|470.9|473.48|471.08|473.65|471.25|473.3|470.9|0
1635264650000|2021-10-26 16:10:50|473.3|470.9|473.3|470.9|473.3|470.9|473.3|470.9|0
1635264660000|2021-10-26 16:11:00|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1635264670000|2021-10-26 16:11:10|473.65|471.25|473.65|471.25|473.65|471.25|473.65|471.25|0
1635264680000|2021-10-26 16:11:20|473.48|471.08|473.65|471.25|473.65|471.25|473.48|471.08|0
1635264690000|2021-10-26 16:11:30|473.48|471.08|473.65|471.25|473.65|471.25|473.48|471.08|0
1635264700000|2021-10-26 16:11:40|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1635264710000|2021-10-26 16:11:50|474.16|471.76|473.99|471.59|474.16|471.76|473.99|471.59|0
1635264720000|2021-10-26 16:12:00|473.82|471.42|473.65|471.25|473.82|471.42|473.65|471.25|0
1635264730000|2021-10-26 16:12:10|473.48|471.08|473.3|470.9|473.48|471.08|473.3|470.9|0
1635264740000|2021-10-26 16:12:20|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1635264750000|2021-10-26 16:12:30|473.3|470.9|473.3|470.9|473.3|470.9|473.3|470.9|0
1635264760000|2021-10-26 16:12:40|473.48|471.08|473.3|470.9|473.48|471.08|473.3|470.9|0
1635264770000|2021-10-26 16:12:50|473.48|471.08|473.3|470.9|473.48|471.08|473.3|470.9|0
1635264780000|2021-10-26 16:13:00|473.48|471.08|473.13|470.73|473.48|471.08|473.13|470.73|0
1635264790000|2021-10-26 16:13:10|473.3|470.9|473.48|471.08|473.48|471.08|473.3|470.9|0
1635264800000|2021-10-26 16:13:20|473.65|471.25|474.34|471.94|474.34|471.94|473.65|471.25|0
1635264810000|2021-10-26 16:13:30|474.51|472.11|474.68|472.28|474.68|472.28|474.51|472.11|0
1635264820000|2021-10-26 16:13:40|474.85|472.45|474.68|472.28|474.85|472.45|474.68|472.28|0
1635264830000|2021-10-26 16:13:50|475.2|472.8|475.37|472.97|475.37|472.97|475.2|472.8|0
1635264840000|2021-10-26 16:14:00|475.2|472.8|475.54|473.14|475.54|473.14|475.2|472.8|0
1635264850000|2021-10-26 16:14:10|475.2|472.8|475.72|473.32|475.72|473.32|475.2|472.8|0
1635264860000|2021-10-26 16:14:20|475.54|473.14|475.72|473.32|475.89|473.49|475.54|473.14|0
1635264870000|2021-10-26 16:14:30|475.89|473.49|475.72|473.32|475.89|473.49|475.72|473.32|0
1635264880000|2021-10-26 16:14:40|475.89|473.49|476.06|473.66|476.06|473.66|475.72|473.32|0
1635264890000|2021-10-26 16:14:50|475.89|473.49|476.06|473.66|476.06|473.66|475.89|473.49|0
1635264900000|2021-10-26 16:15:00|476.23|473.83|476.06|473.66|476.58|474.18|476.06|473.66|0
1635264910000|2021-10-26 16:15:10|475.89|473.49|475.54|473.14|475.89|473.49|475.54|473.14|0
1635264920000|2021-10-26 16:15:20|475.72|473.32|475.54|473.14|475.72|473.32|475.54|473.14|0
1635264930000|2021-10-26 16:15:30|475.37|472.97|475.37|472.97|475.54|473.14|475.37|472.97|0
1635264940000|2021-10-26 16:15:40|475.2|472.8|475.03|472.63|475.2|472.8|474.85|472.45|0
1635264950000|2021-10-26 16:15:50|475.2|472.8|475.72|473.32|475.72|473.32|475.2|472.8|0
1635264960000|2021-10-26 16:16:00|475.89|473.49|475.72|473.32|475.89|473.49|475.72|473.32|0
1635264970000|2021-10-26 16:16:10|475.89|473.49|476.41|474.01|476.41|474.01|475.89|473.49|0
1635264980000|2021-10-26 16:16:20|476.58|474.18|476.58|474.18|476.58|474.18|476.41|474.01|0
1635264990000|2021-10-26 16:16:30|476.41|474.01|476.58|474.18|476.58|474.18|476.41|474.01|0
1635265000000|2021-10-26 16:16:40|476.41|474.01|476.58|474.18|476.58|474.18|476.41|474.01|0
1635265010000|2021-10-26 16:16:50|476.75|474.35|476.92|474.52|476.92|474.52|476.58|474.18|0
1635265020000|2021-10-26 16:17:00|476.75|474.35|476.92|474.52|476.92|474.52|476.75|474.35|0
1635265030000|2021-10-26 16:17:10|476.75|474.35|476.58|474.18|476.75|474.35|476.58|474.18|0
1635265040000|2021-10-26 16:17:20|476.41|474.01|476.23|473.83|476.41|474.01|476.06|473.66|0
1635265050000|2021-10-26 16:17:30|476.06|473.66|476.23|473.83|476.23|473.83|476.06|473.66|0
1635265060000|2021-10-26 16:17:40|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635265070000|2021-10-26 16:17:50|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635265080000|2021-10-26 16:18:00|476.4|474|476.4|474|476.58|474.18|476.4|474|0
1635265090000|2021-10-26 16:18:10|476.58|474.18|476.4|474|476.58|474.18|476.4|474|0
1635265100000|2021-10-26 16:18:20|476.58|474.18|476.23|473.83|476.58|474.18|476.23|473.83|0
1635265110000|2021-10-26 16:18:30|476.4|474|476.4|474|476.4|474|476.23|473.83|0
1635265120000|2021-10-26 16:18:40|476.23|473.83|476.4|474|476.4|474|476.23|473.83|0
1635265130000|2021-10-26 16:18:50|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635265140000|2021-10-26 16:19:00|476.06|473.66|476.4|474|476.4|474|476.06|473.66|0
1635265150000|2021-10-26 16:19:10|476.23|473.83|475.89|473.49|476.23|473.83|475.89|473.49|0
1635265160000|2021-10-26 16:19:20|475.37|472.97|475.2|472.8|475.37|472.97|475.2|472.8|0
1635265170000|2021-10-26 16:19:30|475.02|472.62|475.54|473.14|475.54|473.14|475.02|472.62|0
1635265180000|2021-10-26 16:19:40|475.71|473.31|476.23|473.83|476.23|473.83|475.71|473.31|0
1635265190000|2021-10-26 16:19:50|476.31|473.91|476.4|474|476.4|474|476.23|473.83|0
1635265200000|2021-10-26 16:20:00|476.58|474.18|476.58|474.18|476.58|474.18|476.4|474|0
1635265210000|2021-10-26 16:20:10|476.4|474|476.06|473.66|476.4|474|476.06|473.66|0
1635265220000|2021-10-26 16:20:20|475.89|473.49|475.89|473.49|476.06|473.66|475.89|473.49|0
1635265230000|2021-10-26 16:20:30|475.54|473.14|475.89|473.49|475.89|473.49|475.54|473.14|0
1635265240000|2021-10-26 16:20:40|475.71|473.31|475.71|473.31|475.89|473.49|475.71|473.31|0
1635265250000|2021-10-26 16:20:50|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635265260000|2021-10-26 16:21:00|475.71|473.31|475.54|473.14|475.71|473.31|475.54|473.14|0
1635265270000|2021-10-26 16:21:10|475.71|473.31|475.37|472.97|475.71|473.31|475.37|472.97|0
1635265280000|2021-10-26 16:21:20|475.2|472.8|475.37|472.97|475.54|473.14|475.2|472.8|0
1635265290000|2021-10-26 16:21:30|475.2|472.8|474.85|472.45|475.2|472.8|474.85|472.45|0
1635265300000|2021-10-26 16:21:40|475.02|472.62|474.85|472.45|475.02|472.62|474.85|472.45|0
1635265310000|2021-10-26 16:21:50|475.02|472.62|475.54|473.14|475.54|473.14|475.02|472.62|0
1635265320000|2021-10-26 16:22:00|475.37|472.97|475.54|473.14|475.71|473.31|475.37|472.97|0
1635265330000|2021-10-26 16:22:10|475.37|472.97|475.02|472.62|475.37|472.97|475.02|472.62|0
1635265340000|2021-10-26 16:22:20|474.85|472.45|475.02|472.62|475.02|472.62|474.85|472.45|0
1635265350000|2021-10-26 16:22:30|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635265360000|2021-10-26 16:22:40|475.02|472.62|475.19|472.79|475.19|472.79|474.85|472.45|0
1635265370000|2021-10-26 16:22:50|475.37|472.97|475.19|472.79|475.37|472.97|475.19|472.79|0
1635265380000|2021-10-26 16:23:00|475.02|472.62|474.85|472.45|475.02|472.62|474.85|472.45|0
1635265390000|2021-10-26 16:23:10|475.02|472.62|474.68|472.28|475.02|472.62|474.5|472.1|0
1635265400000|2021-10-26 16:23:20|474.85|472.45|475.19|472.79|475.19|472.79|474.85|472.45|0
1635265410000|2021-10-26 16:23:30|475.37|472.97|475.02|472.62|475.37|472.97|475.02|472.62|0
1635265420000|2021-10-26 16:23:40|475.19|472.79|475.19|472.79|475.19|472.79|475.02|472.62|0
1635265430000|2021-10-26 16:23:50|475.37|472.97|475.37|472.97|475.54|473.14|475.37|472.97|0
1635265440000|2021-10-26 16:24:00|475.54|473.14|475.54|473.14|475.71|473.31|475.54|473.14|0
1635265450000|2021-10-26 16:24:10|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635265460000|2021-10-26 16:24:20|475.54|473.14|475.02|472.62|475.54|473.14|475.02|472.62|0
1635265470000|2021-10-26 16:24:30|474.85|472.45|475.19|472.79|475.19|472.79|474.68|472.28|0
1635265480000|2021-10-26 16:24:40|475.02|472.62|475.71|473.31|475.71|473.31|475.02|472.62|0
1635265490000|2021-10-26 16:24:50|475.88|473.48|476.4|474|476.4|474|475.88|473.48|0
1635265500000|2021-10-26 16:25:00|476.23|473.83|475.88|473.48|476.23|473.83|475.88|473.48|0
1635265510000|2021-10-26 16:25:10|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635265520000|2021-10-26 16:25:20|476.06|473.66|475.71|473.31|476.23|473.83|475.71|473.31|0
1635265530000|2021-10-26 16:25:30|475.54|473.14|475.19|472.79|475.54|473.14|475.19|472.79|0
1635265540000|2021-10-26 16:25:40|475.37|472.97|475.71|473.31|475.71|473.31|475.37|472.97|0
1635265550000|2021-10-26 16:25:50|475.88|473.48|475.54|473.14|475.88|473.48|475.54|473.14|0
1635265560000|2021-10-26 16:26:00|475.37|472.97|475.54|473.14|475.54|473.14|475.37|472.97|0
1635265570000|2021-10-26 16:26:10|475.37|472.97|475.71|473.31|475.71|473.31|475.37|472.97|0
1635265580000|2021-10-26 16:26:20|475.88|473.48|475.88|473.48|475.88|473.48|475.71|473.31|0
1635265590000|2021-10-26 16:26:30|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635265600000|2021-10-26 16:26:40|475.88|473.48|476.06|473.66|476.06|473.66|475.88|473.48|0
1635265610000|2021-10-26 16:26:50|476.23|473.83|476.23|473.83|476.23|473.83|476.06|473.66|0
1635265620000|2021-10-26 16:27:00|476.06|473.66|475.88|473.48|476.23|473.83|475.88|473.48|0
1635265630000|2021-10-26 16:27:10|475.71|473.31|475.88|473.48|475.88|473.48|475.71|473.31|0
1635265640000|2021-10-26 16:27:20|476.06|473.66|476.06|473.66|476.06|473.66|475.88|473.48|0
1635265650000|2021-10-26 16:27:30|475.88|473.48|475.37|472.97|475.88|473.48|475.37|472.97|0
1635265660000|2021-10-26 16:27:40|475.19|472.79|475.37|472.97|475.37|472.97|475.19|472.79|0
1635265670000|2021-10-26 16:27:50|475.54|473.14|475.37|472.97|475.54|473.14|475.37|472.97|0
1635265680000|2021-10-26 16:28:00|475.19|472.79|475.02|472.62|475.19|472.79|474.85|472.45|0
1635265690000|2021-10-26 16:28:10|475.19|472.79|475.88|473.48|475.88|473.48|475.19|472.79|0
1635265700000|2021-10-26 16:28:20|475.71|473.31|475.37|472.97|475.71|473.31|475.37|472.97|0
1635265710000|2021-10-26 16:28:30|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1635265720000|2021-10-26 16:28:40|475.02|472.62|474.85|472.45|475.02|472.62|474.76|472.36|0
1635265730000|2021-10-26 16:28:50|475.02|472.62|475.02|472.62|475.02|472.62|475.02|472.62|0
1635265740000|2021-10-26 16:29:00|474.85|472.45|474.85|472.45|475.02|472.62|474.85|472.45|0
1635265750000|2021-10-26 16:29:10|475.02|472.62|474.85|472.45|475.02|472.62|474.85|472.45|0
1635265760000|2021-10-26 16:29:20|474.67|472.27|474.67|472.27|474.85|472.45|474.67|472.27|0
1635265770000|2021-10-26 16:29:30|474.5|472.1|474.5|472.1|474.67|472.27|474.5|472.1|0
1635265780000|2021-10-26 16:29:40|474.33|471.93|474.33|471.93|474.5|472.1|474.33|471.93|0
1635265790000|2021-10-26 16:29:50|473.99|471.59|473.99|471.59|473.99|471.59|473.81|471.41|0
1635265800000|2021-10-26 16:30:00|474.16|471.76|473.81|471.41|474.16|471.76|473.81|471.41|0
1635265810000|2021-10-26 16:30:10|473.3|470.9|473.3|470.9|473.3|470.9|473.12|470.72|0
1635265820000|2021-10-26 16:30:20|473.12|470.72|473.3|470.9|473.3|470.9|473.12|470.72|0
1635265830000|2021-10-26 16:30:30|473.12|470.72|473.3|470.9|473.3|470.9|473.12|470.72|0
1635265840000|2021-10-26 16:30:40|473.47|471.07|473.64|471.24|473.64|471.24|473.47|471.07|0
1635265850000|2021-10-26 16:30:50|473.81|471.41|473.98|471.58|473.98|471.58|473.81|471.41|0
1635265860000|2021-10-26 16:31:00|474.33|471.93|474.5|472.1|474.67|472.27|474.33|471.93|0
1635265870000|2021-10-26 16:31:10|474.67|472.27|474.5|472.1|474.67|472.27|474.5|472.1|0
1635265880000|2021-10-26 16:31:20|474.33|471.93|474.33|471.93|474.33|471.93|473.98|471.58|0
1635265890000|2021-10-26 16:31:30|474.16|471.76|474.33|471.93|474.33|471.93|474.16|471.76|0
1635265900000|2021-10-26 16:31:40|474.16|471.76|474.16|471.76|474.33|471.93|474.16|471.76|0
1635265910000|2021-10-26 16:31:50|473.98|471.58|474.16|471.76|474.16|471.76|473.98|471.58|0
1635265920000|2021-10-26 16:32:00|473.98|471.58|473.98|471.58|474.16|471.76|473.98|471.58|0
1635265930000|2021-10-26 16:32:10|473.81|471.41|473.81|471.41|473.81|471.41|473.64|471.24|0
1635265940000|2021-10-26 16:32:20|473.98|471.58|473.81|471.41|473.98|471.58|473.81|471.41|0
1635265950000|2021-10-26 16:32:30|473.98|471.58|473.81|471.41|473.98|471.58|473.81|471.41|0
1635265960000|2021-10-26 16:32:40|473.98|471.58|473.81|471.41|473.98|471.58|473.81|471.41|0
1635265970000|2021-10-26 16:32:50|473.98|471.58|473.98|471.58|473.98|471.58|473.98|471.58|0
1635265980000|2021-10-26 16:33:00|474.16|471.76|473.81|471.41|474.16|471.76|473.81|471.41|0
1635265990000|2021-10-26 16:33:10|473.64|471.24|473.29|470.89|473.64|471.24|473.29|470.89|0
1635266000000|2021-10-26 16:33:20|473.47|471.07|473.47|471.07|473.47|471.07|473.47|471.07|0
1635266010000|2021-10-26 16:33:30|473.64|471.24|473.64|471.24|473.81|471.41|473.64|471.24|0
1635266020000|2021-10-26 16:33:40|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1635266030000|2021-10-26 16:33:50|473.98|471.58|473.98|471.58|473.98|471.58|473.98|471.58|0
1635266040000|2021-10-26 16:34:00|474.16|471.76|474.16|471.76|474.16|471.76|474.16|471.76|0
1635266050000|2021-10-26 16:34:10|474.33|471.93|473.98|471.58|474.33|471.93|473.98|471.58|0
1635266060000|2021-10-26 16:34:20|474.33|471.93|474.85|472.45|474.85|472.45|474.33|471.93|0
1635266070000|2021-10-26 16:34:30|475.02|472.62|475.02|472.62|475.19|472.79|474.85|472.45|0
1635266080000|2021-10-26 16:34:40|475.19|472.79|474.67|472.27|475.19|472.79|474.67|472.27|0
1635266090000|2021-10-26 16:34:50|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1635266100000|2021-10-26 16:35:00|474.67|472.27|474.93|472.53|474.93|472.53|474.67|472.27|0
1635266110000|2021-10-26 16:35:10|475.02|472.62|474.84|472.44|475.02|472.62|474.84|472.44|0
1635266120000|2021-10-26 16:35:20|474.67|472.27|474.67|472.27|475.02|472.62|474.67|472.27|0
1635266130000|2021-10-26 16:35:30|474.33|471.93|474.5|472.1|474.5|472.1|474.33|471.93|0
1635266140000|2021-10-26 16:35:40|474.67|472.27|474.67|472.27|474.67|472.27|474.5|472.1|0
1635266150000|2021-10-26 16:35:50|474.33|471.93|473.55|471.15|474.33|471.93|473.55|471.15|0
1635266160000|2021-10-26 16:36:00|473.47|471.07|473.47|471.07|473.64|471.24|473.47|471.07|0
1635266170000|2021-10-26 16:36:10|473.29|470.89|473.12|470.72|473.29|470.89|473.12|470.72|0
1635266180000|2021-10-26 16:36:20|472.78|470.38|472.61|470.21|472.78|470.38|472.61|470.21|0
1635266190000|2021-10-26 16:36:30|472.26|469.86|472.26|469.86|472.26|469.86|472.09|469.69|0
1635266200000|2021-10-26 16:36:40|472.09|469.69|472.78|470.38|473.12|470.72|472.09|469.69|0
1635266210000|2021-10-26 16:36:50|472.95|470.55|472.95|470.55|472.95|470.55|472.78|470.38|0
1635266220000|2021-10-26 16:37:00|472.78|470.38|473.29|470.89|473.29|470.89|472.78|470.38|0
1635266230000|2021-10-26 16:37:10|473.12|470.72|472.78|470.38|473.12|470.72|472.78|470.38|0
1635266240000|2021-10-26 16:37:20|472.6|470.2|472.43|470.03|472.6|470.2|472.43|470.03|0
1635266250000|2021-10-26 16:37:30|472.6|470.2|472.95|470.55|472.95|470.55|472.6|470.2|0
1635266270000|2021-10-26 16:37:50|473.12|470.72|472.26|469.86|473.12|470.72|472.26|469.86|0
1635266290000|2021-10-26 16:38:10|472.43|470.03|472.6|470.2|472.6|470.2|472.43|470.03|0
1635266300000|2021-10-26 16:38:20|472.43|470.03|471.92|469.52|472.43|470.03|471.92|469.52|0
1635266310000|2021-10-26 16:38:30|471.4|469|471.23|468.83|471.4|469|471.23|468.83|0
1635266320000|2021-10-26 16:38:40|471.4|469|471.23|468.83|471.4|469|471.23|468.83|0
1635266330000|2021-10-26 16:38:50|471.4|469|471.57|469.17|471.57|469.17|471.4|469|0
1635266340000|2021-10-26 16:39:00|472|469.6|472.26|469.86|472.26|469.86|472|469.6|0
1635266350000|2021-10-26 16:39:10|472.43|470.03|472.43|470.03|472.43|470.03|472.26|469.86|0
1635266360000|2021-10-26 16:39:20|472.26|469.86|472.09|469.69|472.43|470.03|472.09|469.69|0
1635266370000|2021-10-26 16:39:30|471.92|469.52|471.4|469|471.92|469.52|471.4|469|0
1635266380000|2021-10-26 16:39:40|471.23|468.83|471.23|468.83|471.4|469|471.23|468.83|0
1635266390000|2021-10-26 16:39:50|470.88|468.48|471.06|468.66|471.23|468.83|470.88|468.48|0
1635266400000|2021-10-26 16:40:00|471.23|468.83|471.06|468.66|471.23|468.83|471.06|468.66|0
1635266410000|2021-10-26 16:40:10|470.97|468.57|470.37|467.97|470.97|468.57|470.37|467.97|0
1635266420000|2021-10-26 16:40:20|470.28|467.88|470.54|468.14|470.54|468.14|470.28|467.88|0
1635266430000|2021-10-26 16:40:30|470.37|467.97|470.2|467.8|470.37|467.97|470.03|467.63|0
1635266440000|2021-10-26 16:40:40|470.37|467.97|470.03|467.63|470.37|467.97|470.03|467.63|0
1635266450000|2021-10-26 16:40:50|470.2|467.8|470.37|467.97|470.37|467.97|470.2|467.8|0
1635266460000|2021-10-26 16:41:00|470.2|467.8|470.03|467.63|470.37|467.97|470.03|467.63|0
1635266470000|2021-10-26 16:41:10|469.85|467.45|469.85|467.45|470.03|467.63|469.85|467.45|0
1635266480000|2021-10-26 16:41:20|469.68|467.28|470.03|467.63|470.03|467.63|469.68|467.28|0
1635266490000|2021-10-26 16:41:30|469.85|467.45|469.85|467.45|470.03|467.63|469.85|467.45|0
1635266500000|2021-10-26 16:41:40|470.03|467.63|469.85|467.45|470.03|467.63|469.85|467.45|0
1635266510000|2021-10-26 16:41:50|469.68|467.28|469.68|467.28|469.68|467.28|469.68|467.28|0
1635266520000|2021-10-26 16:42:00|469.85|467.45|469.68|467.28|469.85|467.45|469.68|467.28|0
1635266530000|2021-10-26 16:42:10|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1635266550000|2021-10-26 16:42:30|470.02|467.62|470.02|467.62|470.02|467.62|470.02|467.62|0
1635266560000|2021-10-26 16:42:40|469.85|467.45|470.02|467.62|470.02|467.62|469.85|467.45|0
1635266580000|2021-10-26 16:43:00|469.85|467.45|469.68|467.28|469.85|467.45|469.68|467.28|0
1635266610000|2021-10-26 16:43:30|469.85|467.45|469.85|467.45|470.02|467.62|469.85|467.45|0
1635266620000|2021-10-26 16:43:40|469.68|467.28|469.68|467.28|469.85|467.45|469.68|467.28|0
1635266630000|2021-10-26 16:43:50|469.51|467.11|469.85|467.45|470.02|467.62|469.51|467.11|0
1635266640000|2021-10-26 16:44:00|470.2|467.8|470.2|467.8|470.37|467.97|470.2|467.8|0
1635266650000|2021-10-26 16:44:10|470.37|467.97|470.88|468.48|470.88|468.48|470.37|467.97|0
1635266660000|2021-10-26 16:44:20|470.54|468.14|470.54|468.14|470.71|468.31|470.54|468.14|0
1635266670000|2021-10-26 16:44:30|470.37|467.97|470.37|467.97|470.54|468.14|470.37|467.97|0
1635266680000|2021-10-26 16:44:40|470.2|467.8|470.2|467.8|470.2|467.8|470.2|467.8|0
1635266690000|2021-10-26 16:44:50|470.54|468.14|470.37|467.97|470.71|468.31|470.37|467.97|0
1635266700000|2021-10-26 16:45:00|470.2|467.8|470.2|467.8|470.2|467.8|470.2|467.8|0
1635266710000|2021-10-26 16:45:10|470.02|467.62|469.85|467.45|470.02|467.62|469.68|467.28|0
1635266720000|2021-10-26 16:45:20|469.68|467.28|469.68|467.28|469.68|467.28|469.68|467.28|0
1635266730000|2021-10-26 16:45:30|469.51|467.11|469.51|467.11|469.51|467.11|469.51|467.11|0
1635266740000|2021-10-26 16:45:40|469.68|467.28|469.51|467.11|469.85|467.45|469.51|467.11|0
1635266750000|2021-10-26 16:45:50|468.65|466.25|468.31|465.91|468.82|466.42|468.31|465.91|0
1635266760000|2021-10-26 16:46:00|468.48|466.08|468.14|465.74|468.48|466.08|468.14|465.74|0
1635266770000|2021-10-26 16:46:10|468.31|465.91|468.14|465.74|468.31|465.91|468.14|465.74|0
1635266780000|2021-10-26 16:46:20|468.48|466.08|468.31|465.91|468.48|466.08|468.31|465.91|0
1635266790000|2021-10-26 16:46:30|467.79|465.39|467.62|465.22|467.79|465.39|467.45|465.05|0
1635266800000|2021-10-26 16:46:40|467.45|465.05|467.45|465.05|467.62|465.22|467.45|465.05|0
1635266810000|2021-10-26 16:46:50|467.28|464.88|466.94|464.54|467.28|464.88|466.94|464.54|0
1635266820000|2021-10-26 16:47:00|467.28|464.88|466.94|464.54|467.28|464.88|466.94|464.54|0
1635266830000|2021-10-26 16:47:10|466.77|464.37|467.11|464.71|467.11|464.71|466.77|464.37|0
1635266840000|2021-10-26 16:47:20|466.94|464.54|466.94|464.54|467.11|464.71|466.94|464.54|0
1635266850000|2021-10-26 16:47:30|466.77|464.37|467.28|464.88|467.28|464.88|466.77|464.37|0
1635266860000|2021-10-26 16:47:40|467.62|465.22|467.62|465.22|467.62|465.22|467.62|465.22|0
1635266870000|2021-10-26 16:47:50|467.79|465.39|467.45|465.05|467.79|465.39|467.45|465.05|0
1635266880000|2021-10-26 16:48:00|467.62|465.22|467.45|465.05|467.79|465.39|467.45|465.05|0
1635266890000|2021-10-26 16:48:10|467.28|464.88|468.14|465.74|468.14|465.74|467.28|464.88|0
1635266900000|2021-10-26 16:48:20|467.96|465.56|468.65|466.25|468.65|466.25|467.96|465.56|0
1635266910000|2021-10-26 16:48:30|468.48|466.08|468.82|466.42|468.82|466.42|468.48|466.08|0
1635266920000|2021-10-26 16:48:40|468.99|466.59|468.99|466.59|468.99|466.59|468.82|466.42|0
1635266930000|2021-10-26 16:48:50|468.65|466.25|468.82|466.42|468.82|466.42|468.65|466.25|0
1635266940000|2021-10-26 16:49:00|468.65|466.25|468.65|466.25|468.65|466.25|468.65|466.25|0
1635266950000|2021-10-26 16:49:10|468.48|466.08|468.14|465.74|468.65|466.25|468.14|465.74|0
1635266960000|2021-10-26 16:49:20|467.96|465.56|468.31|465.91|468.31|465.91|467.96|465.56|0
1635266970000|2021-10-26 16:49:30|468.14|465.74|468.14|465.74|468.14|465.74|468.14|465.74|0
1635266980000|2021-10-26 16:49:40|467.96|465.56|467.96|465.56|468.14|465.74|467.96|465.56|0
1635266990000|2021-10-26 16:49:50|467.79|465.39|467.62|465.22|467.79|465.39|467.62|465.22|0
1635267000000|2021-10-26 16:50:00|467.79|465.39|467.96|465.56|467.96|465.56|467.62|465.22|0
1635267010000|2021-10-26 16:50:10|468.31|465.91|467.96|465.56|468.65|466.25|467.96|465.56|0
1635267020000|2021-10-26 16:50:20|467.79|465.39|467.45|465.05|467.79|465.39|467.45|465.05|0
1635267030000|2021-10-26 16:50:30|467.79|465.39|467.62|465.22|467.79|465.39|467.62|465.22|0
1635267040000|2021-10-26 16:50:40|467.79|465.39|467.45|465.05|467.79|465.39|467.45|465.05|0
1635267050000|2021-10-26 16:50:50|467.62|465.22|467.79|465.39|467.79|465.39|467.62|465.22|0
1635267060000|2021-10-26 16:51:00|467.62|465.22|468.13|465.73|468.13|465.73|467.62|465.22|0
1635267070000|2021-10-26 16:51:10|467.28|464.88|467.45|465.05|467.45|465.05|467.28|464.88|0
1635267080000|2021-10-26 16:51:20|467.62|465.22|467.53|465.13|467.62|465.22|467.45|465.05|0
1635267090000|2021-10-26 16:51:30|467.62|465.22|467.45|465.05|467.62|465.22|467.28|464.88|0
1635267100000|2021-10-26 16:51:40|467.62|465.22|468.13|465.73|468.13|465.73|467.62|465.22|0
1635267110000|2021-10-26 16:51:50|468.48|466.08|468.65|466.25|468.65|466.25|468.48|466.08|0
1635267120000|2021-10-26 16:52:00|468.48|466.08|468.99|466.59|468.99|466.59|468.48|466.08|0
1635267130000|2021-10-26 16:52:10|468.82|466.42|468.99|466.59|468.99|466.59|468.82|466.42|0
1635267140000|2021-10-26 16:52:20|469.16|466.76|468.65|466.25|469.16|466.76|468.48|466.08|0
1635267150000|2021-10-26 16:52:30|468.48|466.08|468.48|466.08|468.48|466.08|468.31|465.91|0
1635267160000|2021-10-26 16:52:40|468.65|466.25|468.65|466.25|468.65|466.25|468.65|466.25|0
1635267170000|2021-10-26 16:52:50|468.31|465.91|468.48|466.08|468.48|466.08|468.31|465.91|0
1635267180000|2021-10-26 16:53:00|468.31|465.91|468.48|466.08|468.48|466.08|468.13|465.73|0
1635267190000|2021-10-26 16:53:10|468.31|465.91|468.31|465.91|468.31|465.91|468.13|465.73|0
1635267200000|2021-10-26 16:53:20|468.48|466.08|468.82|466.42|468.82|466.42|468.31|465.91|0
1635267210000|2021-10-26 16:53:30|468.99|466.59|468.99|466.59|469.16|466.76|468.99|466.59|0
1635267220000|2021-10-26 16:53:40|468.65|466.25|468.48|466.08|468.99|466.59|468.48|466.08|0
1635267230000|2021-10-26 16:53:50|468.13|465.73|467.96|465.56|468.31|465.91|467.96|465.56|0
1635267240000|2021-10-26 16:54:00|468.13|465.73|468.13|465.73|468.13|465.73|468.13|465.73|0
1635267250000|2021-10-26 16:54:10|468.04|465.64|467.96|465.56|468.13|465.73|467.96|465.56|0
1635267260000|2021-10-26 16:54:20|467.45|465.05|467.62|465.22|467.62|465.22|467.28|464.88|0
1635267270000|2021-10-26 16:54:30|467.45|465.05|467.45|465.05|467.45|465.05|467.28|464.88|0
1635267280000|2021-10-26 16:54:40|467.11|464.71|467.11|464.71|467.28|464.88|466.93|464.53|0
1635267290000|2021-10-26 16:54:50|466.93|464.53|466.59|464.19|466.93|464.53|466.59|464.19|0
1635267300000|2021-10-26 16:55:00|467.11|464.71|467.11|464.71|467.28|464.88|467.11|464.71|0
1635267310000|2021-10-26 16:55:10|467.28|464.88|468.22|465.82|468.22|465.82|467.28|464.88|0
1635267320000|2021-10-26 16:55:20|468.13|465.73|468.3|465.9|468.3|465.9|468.13|465.73|0
1635267330000|2021-10-26 16:55:30|468.65|466.25|468.65|466.25|468.65|466.25|468.48|466.08|0
1635267340000|2021-10-26 16:55:40|468.48|466.08|468.39|465.99|468.48|466.08|468.3|465.9|0
1635267350000|2021-10-26 16:55:50|468.48|466.08|467.96|465.56|468.48|466.08|467.96|465.56|0
1635267360000|2021-10-26 16:56:00|468.13|465.73|467.96|465.56|468.3|465.9|467.96|465.56|0
1635267370000|2021-10-26 16:56:10|468.13|465.73|468.82|466.42|468.82|466.42|468.13|465.73|0
1635267380000|2021-10-26 16:56:20|468.65|466.25|468.65|466.25|468.65|466.25|468.65|466.25|0
1635267390000|2021-10-26 16:56:30|468.48|466.08|468.48|466.08|468.48|466.08|468.48|466.08|0
1635267400000|2021-10-26 16:56:40|468.3|465.9|468.82|466.42|468.82|466.42|468.3|465.9|0
1635267410000|2021-10-26 16:56:50|468.99|466.59|468.99|466.59|469.16|466.76|468.82|466.42|0
1635267420000|2021-10-26 16:57:00|468.65|466.25|468.99|466.59|468.99|466.59|468.65|466.25|0
1635267430000|2021-10-26 16:57:10|468.82|466.42|468.48|466.08|468.82|466.42|468.48|466.08|0
1635267440000|2021-10-26 16:57:20|468.82|466.42|468.48|466.08|468.82|466.42|468.48|466.08|0
1635267450000|2021-10-26 16:57:30|468.56|466.16|468.99|466.59|468.99|466.59|468.48|466.08|0
1635267460000|2021-10-26 16:57:40|469.16|466.76|469.16|466.76|469.16|466.76|468.99|466.59|0
1635267470000|2021-10-26 16:57:50|468.99|466.59|468.99|466.59|468.99|466.59|468.99|466.59|0
1635267480000|2021-10-26 16:58:00|468.65|466.25|468.13|465.73|468.65|466.25|468.13|465.73|0
1635267490000|2021-10-26 16:58:10|468.47|466.07|468.82|466.42|468.82|466.42|468.47|466.07|0
1635267500000|2021-10-26 16:58:20|468.99|466.59|469.16|466.76|469.16|466.76|468.99|466.59|0
1635267510000|2021-10-26 16:58:30|469.33|466.93|469.33|466.93|469.33|466.93|469.16|466.76|0
1635267520000|2021-10-26 16:58:40|469.16|466.76|469.5|467.1|469.5|467.1|469.16|466.76|0
1635267530000|2021-10-26 16:58:50|469.67|467.27|469.67|467.27|470.02|467.62|469.67|467.27|0
1635267540000|2021-10-26 16:59:00|469.5|467.1|469.5|467.1|469.5|467.1|469.16|466.76|0
1635267550000|2021-10-26 16:59:10|469.67|467.27|469.85|467.45|469.85|467.45|469.67|467.27|0
1635267560000|2021-10-26 16:59:20|470.53|468.13|470.88|468.48|470.88|468.48|470.53|468.13|0
1635267570000|2021-10-26 16:59:30|470.36|467.96|470.7|468.3|470.7|468.3|470.36|467.96|0
1635267580000|2021-10-26 16:59:40|470.88|468.48|471.22|468.82|471.39|468.99|470.88|468.48|0
1635267590000|2021-10-26 16:59:50|471.05|468.65|470.88|468.48|471.05|468.65|470.7|468.3|0
1635267600000|2021-10-26 17:00:00|470.7|468.3|470.36|467.96|470.7|468.3|470.36|467.96|0
1635267610000|2021-10-26 17:00:10|469.85|467.45|470.36|467.96|470.36|467.96|469.85|467.45|0
1635267620000|2021-10-26 17:00:20|470.02|467.62|470.19|467.79|470.19|467.79|469.85|467.45|0
1635267630000|2021-10-26 17:00:30|470.02|467.62|469.67|467.27|470.19|467.79|469.67|467.27|0
1635267640000|2021-10-26 17:00:40|469.85|467.45|470.02|467.62|470.02|467.62|469.85|467.45|0
1635267650000|2021-10-26 17:00:50|470.36|467.96|470.36|467.96|470.36|467.96|470.36|467.96|0
1635267660000|2021-10-26 17:01:00|470.19|467.79|470.36|467.96|470.53|468.13|470.19|467.79|0
1635267670000|2021-10-26 17:01:10|470.53|468.13|470.53|468.13|470.53|468.13|470.36|467.96|0
1635267680000|2021-10-26 17:01:20|470.7|468.3|470.88|468.48|470.88|468.48|470.53|468.13|0
1635267690000|2021-10-26 17:01:30|471.05|468.65|471.22|468.82|471.22|468.82|470.88|468.48|0
1635267700000|2021-10-26 17:01:40|471.05|468.65|471.22|468.82|471.22|468.82|471.05|468.65|0
1635267710000|2021-10-26 17:01:50|471.05|468.65|470.88|468.48|471.05|468.65|470.88|468.48|0
1635267720000|2021-10-26 17:02:00|471.05|468.65|471.22|468.82|471.22|468.82|471.05|468.65|0
1635267730000|2021-10-26 17:02:10|471.39|468.99|471.22|468.82|471.39|468.99|471.22|468.82|0
1635267740000|2021-10-26 17:02:20|471.05|468.65|471.39|468.99|471.39|468.99|471.05|468.65|0
1635267750000|2021-10-26 17:02:30|471.22|468.82|471.05|468.65|471.22|468.82|471.05|468.65|0
1635267760000|2021-10-26 17:02:40|471.22|468.82|471.39|468.99|471.39|468.99|471.22|468.82|0
1635267770000|2021-10-26 17:02:50|471.22|468.82|471.22|468.82|471.22|468.82|471.05|468.65|0
1635267780000|2021-10-26 17:03:00|470.88|468.48|470.87|468.47|470.88|468.48|470.7|468.3|0
1635267800000|2021-10-26 17:03:20|470.7|468.3|470.7|468.3|470.7|468.3|470.53|468.13|0
1635267810000|2021-10-26 17:03:30|470.87|468.47|470.87|468.47|470.87|468.47|470.7|468.3|0
1635267820000|2021-10-26 17:03:40|471.05|468.65|471.22|468.82|471.22|468.82|470.87|468.47|0
1635267830000|2021-10-26 17:03:50|471.05|468.65|470.36|467.96|471.05|468.65|470.36|467.96|0
1635267840000|2021-10-26 17:04:00|470.19|467.79|470.7|468.3|470.7|468.3|470.19|467.79|0
1635267850000|2021-10-26 17:04:10|470.87|468.47|470.87|468.47|471.05|468.65|470.87|468.47|0
1635267860000|2021-10-26 17:04:20|471.05|468.65|471.22|468.82|471.22|468.82|471.05|468.65|0
1635267870000|2021-10-26 17:04:30|471.05|468.65|471.05|468.65|471.05|468.65|470.87|468.47|0
1635267880000|2021-10-26 17:04:40|471.22|468.82|471.39|468.99|471.39|468.99|471.22|468.82|0
1635267890000|2021-10-26 17:04:50|471.22|468.82|471.3|468.9|471.39|468.99|471.22|468.82|0
1635267900000|2021-10-26 17:05:00|471.22|468.82|471.22|468.82|471.39|468.99|471.22|468.82|0
1635267910000|2021-10-26 17:05:10|471.39|468.99|471.73|469.33|471.73|469.33|471.39|468.99|0
1635267920000|2021-10-26 17:05:20|471.39|468.99|471.22|468.82|471.39|468.99|471.22|468.82|0
1635267930000|2021-10-26 17:05:30|471.05|468.65|471.39|468.99|471.39|468.99|470.87|468.47|0
1635267940000|2021-10-26 17:05:40|471.22|468.82|471.3|468.9|471.39|468.99|471.22|468.82|0
1635267950000|2021-10-26 17:05:50|471.22|468.82|471.39|468.99|471.39|468.99|471.05|468.65|0
1635267960000|2021-10-26 17:06:00|471.56|469.16|471.05|468.65|471.73|469.33|471.05|468.65|0
1635267970000|2021-10-26 17:06:10|471.22|468.82|471.39|468.99|471.39|468.99|471.22|468.82|0
1635267980000|2021-10-26 17:06:20|471.9|469.5|472.08|469.68|472.08|469.68|471.73|469.33|0
1635268000000|2021-10-26 17:06:40|472.42|470.02|472.42|470.02|472.42|470.02|472.25|469.85|0
1635268010000|2021-10-26 17:06:50|472.25|469.85|472.59|470.19|472.59|470.19|472.25|469.85|0
1635268020000|2021-10-26 17:07:00|472.76|470.36|472.59|470.19|472.76|470.36|472.59|470.19|0
1635268030000|2021-10-26 17:07:10|472.76|470.36|472.59|470.19|472.76|470.36|472.59|470.19|0
1635268040000|2021-10-26 17:07:20|472.76|470.36|472.94|470.54|472.94|470.54|472.76|470.36|0
1635268060000|2021-10-26 17:07:40|473.11|470.71|472.94|470.54|473.11|470.71|472.94|470.54|0
1635268080000|2021-10-26 17:08:00|473.28|470.88|473.11|470.71|473.28|470.88|472.94|470.54|0
1635268090000|2021-10-26 17:08:10|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1635268100000|2021-10-26 17:08:20|472.76|470.36|472.42|470.02|472.76|470.36|472.42|470.02|0
1635268110000|2021-10-26 17:08:30|472.59|470.19|472.42|470.02|472.59|470.19|472.42|470.02|0
1635268120000|2021-10-26 17:08:40|472.25|469.85|472.25|469.85|472.25|469.85|472.25|469.85|0
1635268130000|2021-10-26 17:08:50|472.08|469.68|472.42|470.02|472.42|470.02|472.08|469.68|0
1635268140000|2021-10-26 17:09:00|472.76|470.36|472.59|470.19|472.76|470.36|472.59|470.19|0
1635268150000|2021-10-26 17:09:10|472.42|470.02|472.59|470.19|472.59|470.19|472.42|470.02|0
1635268160000|2021-10-26 17:09:20|472.76|470.36|472.25|469.85|472.76|470.36|472.25|469.85|0
1635268170000|2021-10-26 17:09:30|471.9|469.5|471.9|469.5|472.08|469.68|471.9|469.5|0
1635268180000|2021-10-26 17:09:40|472.08|469.68|472.59|470.19|472.59|470.19|472.08|469.68|0
1635268190000|2021-10-26 17:09:50|472.76|470.36|472.42|470.02|472.76|470.36|472.42|470.02|0
1635268200000|2021-10-26 17:10:00|472.33|469.93|472.25|469.85|472.33|469.93|472.25|469.85|0
1635268210000|2021-10-26 17:10:10|472.08|469.68|471.81|469.41|472.08|469.68|471.81|469.41|0
1635268220000|2021-10-26 17:10:20|471.73|469.33|471.22|468.82|471.73|469.33|471.22|468.82|0
1635268230000|2021-10-26 17:10:30|471.39|468.99|471.56|469.16|471.56|469.16|471.39|468.99|0
1635268240000|2021-10-26 17:10:40|471.39|468.99|471.39|468.99|471.39|468.99|471.22|468.82|0
1635268250000|2021-10-26 17:10:50|471.22|468.82|471.04|468.64|471.22|468.82|471.04|468.64|0
1635268260000|2021-10-26 17:11:00|470.87|468.47|470.87|468.47|470.87|468.47|470.7|468.3|0
1635268270000|2021-10-26 17:11:10|470.7|468.3|470.53|468.13|471.04|468.64|470.53|468.13|0
1635268280000|2021-10-26 17:11:20|470.7|468.3|470.18|467.78|470.7|468.3|470.18|467.78|0
1635268290000|2021-10-26 17:11:30|470.01|467.61|470.18|467.78|470.18|467.78|470.01|467.61|0
1635268300000|2021-10-26 17:11:40|470.01|467.61|470.01|467.61|470.01|467.61|469.84|467.44|0
1635268310000|2021-10-26 17:11:50|469.84|467.44|470.01|467.61|470.01|467.61|469.84|467.44|0
1635268320000|2021-10-26 17:12:00|470.53|468.13|470.53|468.13|470.53|468.13|470.36|467.96|0
1635268330000|2021-10-26 17:12:10|470.7|468.3|471.04|468.64|471.04|468.64|470.7|468.3|0
1635268340000|2021-10-26 17:12:20|470.87|468.47|471.04|468.64|471.04|468.64|470.7|468.3|0
1635268350000|2021-10-26 17:12:30|471.21|468.81|470.7|468.3|471.21|468.81|470.7|468.3|0
1635268360000|2021-10-26 17:12:40|470.36|467.96|470.53|468.13|470.53|468.13|470.36|467.96|0
1635268370000|2021-10-26 17:12:50|470.36|467.96|470.36|467.96|470.36|467.96|470.18|467.78|0
1635268380000|2021-10-26 17:13:00|470.18|467.78|469.84|467.44|470.18|467.78|469.84|467.44|0
1635268390000|2021-10-26 17:13:10|469.92|467.52|469.84|467.44|470.01|467.61|469.84|467.44|0
1635268400000|2021-10-26 17:13:20|470.01|467.61|470.53|468.13|470.53|468.13|470.01|467.61|0
1635268410000|2021-10-26 17:13:30|470.7|468.3|470.7|468.3|470.87|468.47|470.7|468.3|0
1635268420000|2021-10-26 17:13:40|471.04|468.64|471.04|468.64|471.04|468.64|471.04|468.64|0
1635268430000|2021-10-26 17:13:50|471.21|468.81|471.04|468.64|471.21|468.81|471.04|468.64|0
1635268440000|2021-10-26 17:14:00|471.21|468.81|471.04|468.64|471.39|468.99|471.04|468.64|0
1635268450000|2021-10-26 17:14:10|471.21|468.81|470.7|468.3|471.21|468.81|470.7|468.3|0
1635268460000|2021-10-26 17:14:20|470.53|468.13|470.36|467.96|470.53|468.13|470.36|467.96|0
1635268470000|2021-10-26 17:14:30|470.53|468.13|471.04|468.64|471.04|468.64|470.53|468.13|0
1635268480000|2021-10-26 17:14:40|471.21|468.81|471.39|468.99|471.56|469.16|471.21|468.81|0
1635268490000|2021-10-26 17:14:50|471.73|469.33|471.56|469.16|471.73|469.33|471.39|468.99|0
1635268500000|2021-10-26 17:15:00|471.73|469.33|471.73|469.33|472.07|469.67|471.73|469.33|0
1635268510000|2021-10-26 17:15:10|471.9|469.5|471.56|469.16|471.9|469.5|471.56|469.16|0
1635268520000|2021-10-26 17:15:20|471.04|468.64|471.21|468.81|471.21|468.81|471.04|468.64|0
1635268530000|2021-10-26 17:15:30|471.39|468.99|471.21|468.81|471.56|469.16|471.21|468.81|0
1635268540000|2021-10-26 17:15:40|471.39|468.99|472.07|469.67|472.07|469.67|471.39|468.99|0
1635268550000|2021-10-26 17:15:50|471.73|469.33|472.24|469.84|472.24|469.84|471.73|469.33|0
1635268560000|2021-10-26 17:16:00|472.07|469.67|471.56|469.16|472.07|469.67|471.56|469.16|0
1635268570000|2021-10-26 17:16:10|471.39|468.99|471.56|469.16|471.56|469.16|471.04|468.64|0
1635268580000|2021-10-26 17:16:20|471.73|469.33|472.07|469.67|472.07|469.67|471.73|469.33|0
1635268590000|2021-10-26 17:16:30|472.24|469.84|471.9|469.5|472.24|469.84|471.9|469.5|0
1635268600000|2021-10-26 17:16:40|472.24|469.84|472.07|469.67|472.42|470.02|472.07|469.67|0
1635268610000|2021-10-26 17:16:50|472.24|469.84|472.24|469.84|472.24|469.84|472.07|469.67|0
1635268620000|2021-10-26 17:17:00|472.16|469.76|472.07|469.67|472.16|469.76|471.9|469.5|0
1635268630000|2021-10-26 17:17:10|471.9|469.5|471.73|469.33|472.07|469.67|471.73|469.33|0
1635268640000|2021-10-26 17:17:20|471.9|469.5|471.56|469.16|471.9|469.5|471.56|469.16|0
1635268650000|2021-10-26 17:17:30|471.38|468.98|471.56|469.16|471.56|469.16|471.38|468.98|0
1635268660000|2021-10-26 17:17:40|471.64|469.24|471.56|469.16|471.73|469.33|471.56|469.16|0
1635268670000|2021-10-26 17:17:50|471.73|469.33|471.73|469.33|471.73|469.33|471.56|469.16|0
1635268680000|2021-10-26 17:18:00|471.9|469.5|471.98|469.58|472.07|469.67|471.9|469.5|0
1635268690000|2021-10-26 17:18:10|471.9|469.5|471.73|469.33|471.9|469.5|471.56|469.16|0
1635268700000|2021-10-26 17:18:20|471.56|469.16|471.56|469.16|471.73|469.33|471.56|469.16|0
1635268710000|2021-10-26 17:18:30|471.73|469.33|471.38|468.98|471.73|469.33|471.38|468.98|0
1635268720000|2021-10-26 17:18:40|471.21|468.81|471.21|468.81|471.38|468.98|471.21|468.81|0
1635268730000|2021-10-26 17:18:50|471.38|468.98|471.21|468.81|471.38|468.98|471.21|468.81|0
1635268740000|2021-10-26 17:19:00|471.04|468.64|471.04|468.64|471.04|468.64|470.87|468.47|0
1635268750000|2021-10-26 17:19:10|471.21|468.81|471.73|469.33|471.73|469.33|471.21|468.81|0
1635268760000|2021-10-26 17:19:20|471.9|469.5|471.73|469.33|471.9|469.5|471.73|469.33|0
1635268770000|2021-10-26 17:19:30|471.56|469.16|471.56|469.16|471.56|469.16|471.56|469.16|0
1635268780000|2021-10-26 17:19:40|471.38|468.98|470.87|468.47|471.38|468.98|470.87|468.47|0
1635268790000|2021-10-26 17:19:50|471.04|468.64|471.04|468.64|471.04|468.64|470.87|468.47|0
1635268800000|2021-10-26 17:20:00|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1635268810000|2021-10-26 17:20:10|471.38|468.98|471.73|469.33|471.73|469.33|471.38|468.98|0
1635268820000|2021-10-26 17:20:20|471.9|469.5|472.07|469.67|472.07|469.67|471.9|469.5|0
1635268830000|2021-10-26 17:20:30|471.9|469.5|471.56|469.16|471.9|469.5|471.56|469.16|0
1635268840000|2021-10-26 17:20:40|471.21|468.81|470.87|468.47|471.21|468.81|470.87|468.47|0
1635268850000|2021-10-26 17:20:50|470.7|468.3|470.35|467.95|470.7|468.3|470.35|467.95|0
1635268860000|2021-10-26 17:21:00|470.7|468.3|470.35|467.95|470.7|468.3|470.35|467.95|0
1635268870000|2021-10-26 17:21:10|470.18|467.78|470.52|468.12|470.52|468.12|470.18|467.78|0
1635268880000|2021-10-26 17:21:20|470.35|467.95|470.18|467.78|470.35|467.95|470.18|467.78|0
1635268890000|2021-10-26 17:21:30|470.01|467.61|470.18|467.78|470.18|467.78|470.01|467.61|0
1635268900000|2021-10-26 17:21:40|470.35|467.95|470.01|467.61|470.35|467.95|470.01|467.61|0
1635268910000|2021-10-26 17:21:50|469.84|467.44|470.01|467.61|470.01|467.61|469.84|467.44|0
1635268920000|2021-10-26 17:22:00|469.84|467.44|470.7|468.3|470.7|468.3|469.84|467.44|0
1635268930000|2021-10-26 17:22:10|470.87|468.47|470.7|468.3|470.87|468.47|470.7|468.3|0
1635268940000|2021-10-26 17:22:20|470.52|468.12|470.01|467.61|470.52|468.12|470.01|467.61|0
1635268950000|2021-10-26 17:22:30|469.84|467.44|469.84|467.44|470.01|467.61|469.84|467.44|0
1635268960000|2021-10-26 17:22:40|469.75|467.35|469.67|467.27|469.75|467.35|469.67|467.27|0
1635268970000|2021-10-26 17:22:50|469.49|467.09|469.84|467.44|469.84|467.44|469.49|467.09|0
1635268980000|2021-10-26 17:23:00|469.92|467.52|470.01|467.61|470.18|467.78|469.92|467.52|0
1635268990000|2021-10-26 17:23:10|469.92|467.52|469.67|467.27|469.92|467.52|469.67|467.27|0
1635269000000|2021-10-26 17:23:20|469.84|467.44|469.66|467.26|469.84|467.44|469.66|467.26|0
1635269010000|2021-10-26 17:23:30|469.49|467.09|469.49|467.09|469.49|467.09|469.49|467.09|0
1635269020000|2021-10-26 17:23:40|468.64|466.24|468.81|466.41|468.81|466.41|468.64|466.24|0
1635269030000|2021-10-26 17:23:50|468.64|466.24|468.98|466.58|468.98|466.58|468.46|466.06|0
1635269040000|2021-10-26 17:24:00|469.15|466.75|469.66|467.26|469.66|467.26|469.15|466.75|0
1635269050000|2021-10-26 17:24:10|469.84|467.44|470.18|467.78|470.18|467.78|469.84|467.44|0
1635269060000|2021-10-26 17:24:20|470.35|467.95|470.01|467.61|470.35|467.95|470.01|467.61|0
1635269070000|2021-10-26 17:24:30|470.52|468.12|470.01|467.61|470.52|468.12|470.01|467.61|0
1635269080000|2021-10-26 17:24:40|469.84|467.44|469.49|467.09|469.84|467.44|469.49|467.09|0
1635269090000|2021-10-26 17:24:50|469.84|467.44|469.84|467.44|469.84|467.44|469.66|467.26|0
1635269100000|2021-10-26 17:25:00|469.66|467.26|469.15|466.75|469.66|467.26|469.15|466.75|0
1635269110000|2021-10-26 17:25:10|469.32|466.92|469.15|466.75|469.32|466.92|469.15|466.75|0
1635269120000|2021-10-26 17:25:20|469.32|466.92|469.49|467.09|469.49|467.09|469.32|466.92|0
1635269130000|2021-10-26 17:25:30|469.66|467.26|468.98|466.58|469.66|467.26|468.98|466.58|0
1635269140000|2021-10-26 17:25:40|468.64|466.24|468.29|465.89|468.64|466.24|468.29|465.89|0
1635269150000|2021-10-26 17:25:50|468.46|466.06|468.46|466.06|468.46|466.06|468.29|465.89|0
1635269160000|2021-10-26 17:26:00|468.29|465.89|468.46|466.06|468.46|466.06|468.29|465.89|0
1635269170000|2021-10-26 17:26:10|468.63|466.23|468.98|466.58|468.98|466.58|468.46|466.06|0
1635269180000|2021-10-26 17:26:20|468.81|466.41|468.81|466.41|468.98|466.58|468.63|466.23|0
1635269190000|2021-10-26 17:26:30|469.15|466.75|469.66|467.26|469.66|467.26|469.15|466.75|0
1635269200000|2021-10-26 17:26:40|469.84|467.44|469.84|467.44|469.84|467.44|469.66|467.26|0
1635269210000|2021-10-26 17:26:50|470.18|467.78|469.84|467.44|470.18|467.78|469.84|467.44|0
1635269220000|2021-10-26 17:27:00|470.01|467.61|469.84|467.44|470.01|467.61|469.66|467.26|0
1635269230000|2021-10-26 17:27:10|469.66|467.26|469.66|467.26|469.84|467.44|469.66|467.26|0
1635269240000|2021-10-26 17:27:20|470.01|467.61|470.35|467.95|470.35|467.95|469.83|467.43|0
1635269250000|2021-10-26 17:27:30|470.87|468.47|471.04|468.64|471.04|468.64|470.87|468.47|0
1635269260000|2021-10-26 17:27:40|471.21|468.81|470.87|468.47|471.38|468.98|470.87|468.47|0
1635269270000|2021-10-26 17:27:50|470.86|468.46|470.69|468.29|471.04|468.64|470.69|468.29|0
1635269280000|2021-10-26 17:28:00|471.04|468.64|471.21|468.81|471.21|468.81|471.04|468.64|0
1635269290000|2021-10-26 17:28:10|471.38|468.98|471.55|469.15|471.72|469.32|471.38|468.98|0
1635269300000|2021-10-26 17:28:20|471.38|468.98|471.04|468.64|471.38|468.98|471.04|468.64|0
1635269310000|2021-10-26 17:28:30|470.86|468.46|471.04|468.64|471.04|468.64|470.86|468.46|0
1635269320000|2021-10-26 17:28:40|471.21|468.81|471.9|469.5|471.9|469.5|471.21|468.81|0
1635269330000|2021-10-26 17:28:50|471.72|469.32|471.9|469.5|471.9|469.5|471.72|469.32|0
1635269340000|2021-10-26 17:29:00|471.55|469.15|471.72|469.32|471.72|469.32|471.55|469.15|0
1635269350000|2021-10-26 17:29:10|471.9|469.5|471.9|469.5|471.9|469.5|471.72|469.32|0
1635269360000|2021-10-26 17:29:20|471.72|469.32|471.38|468.98|471.72|469.32|471.38|468.98|0
1635269370000|2021-10-26 17:29:30|471.21|468.81|471.04|468.64|471.21|468.81|471.04|468.64|0
1635269380000|2021-10-26 17:29:40|471.21|468.81|471.38|468.98|471.38|468.98|471.21|468.81|0
1635269390000|2021-10-26 17:29:50|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1635269400000|2021-10-26 17:30:00|470.86|468.46|470.69|468.29|470.86|468.46|470.69|468.29|0
1635269410000|2021-10-26 17:30:10|470.86|468.46|471.21|468.81|471.21|468.81|470.86|468.46|0
1635269420000|2021-10-26 17:30:20|471.38|468.98|471.21|468.81|471.38|468.98|471.21|468.81|0
1635269430000|2021-10-26 17:30:30|471.38|468.98|471.38|468.98|471.55|469.15|471.38|468.98|0
1635269440000|2021-10-26 17:30:40|471.21|468.81|471.38|468.98|471.38|468.98|471.21|468.81|0
1635269450000|2021-10-26 17:30:50|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1635269460000|2021-10-26 17:31:00|471.04|468.64|471.55|469.15|471.55|469.15|471.04|468.64|0
1635269470000|2021-10-26 17:31:10|471.38|468.98|471.55|469.15|471.72|469.32|471.38|468.98|0
1635269480000|2021-10-26 17:31:20|471.72|469.32|471.89|469.49|471.89|469.49|471.72|469.32|0
1635269490000|2021-10-26 17:31:30|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1635269500000|2021-10-26 17:31:40|472.24|469.84|472.75|470.35|472.75|470.35|472.24|469.84|0
1635269510000|2021-10-26 17:31:50|472.93|470.53|473.1|470.7|473.1|470.7|472.93|470.53|0
1635269520000|2021-10-26 17:32:00|472.93|470.53|472.58|470.18|472.93|470.53|472.41|470.01|0
1635269530000|2021-10-26 17:32:10|472.41|470.01|472.93|470.53|472.93|470.53|472.41|470.01|0
1635269540000|2021-10-26 17:32:20|473.1|470.7|472.93|470.53|473.1|470.7|472.75|470.35|0
1635269550000|2021-10-26 17:32:30|472.75|470.35|473.1|470.7|473.1|470.7|472.75|470.35|0
1635269560000|2021-10-26 17:32:40|473.27|470.87|473.1|470.7|473.27|470.87|473.1|470.7|0
1635269570000|2021-10-26 17:32:50|473.27|470.87|473.1|470.7|473.27|470.87|473.1|470.7|0
1635269580000|2021-10-26 17:33:00|472.93|470.53|473.1|470.7|473.1|470.7|472.93|470.53|0
1635269590000|2021-10-26 17:33:10|473.27|470.87|473.44|471.04|473.44|471.04|473.27|470.87|0
1635269600000|2021-10-26 17:33:20|473.27|470.87|473.96|471.56|473.96|471.56|473.27|470.87|0
1635269620000|2021-10-26 17:33:40|473.79|471.39|474.13|471.73|474.13|471.73|473.79|471.39|0
1635269630000|2021-10-26 17:33:50|474.3|471.9|474.3|471.9|474.48|472.08|474.3|471.9|0
1635269640000|2021-10-26 17:34:00|474.13|471.73|473.79|471.39|474.13|471.73|473.79|471.39|0
1635269650000|2021-10-26 17:34:10|473.96|471.56|474.13|471.73|474.13|471.73|473.96|471.56|0
1635269660000|2021-10-26 17:34:20|473.96|471.56|473.96|471.56|473.96|471.56|473.79|471.39|0
1635269670000|2021-10-26 17:34:30|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635269680000|2021-10-26 17:34:40|473.96|471.56|474.13|471.73|474.13|471.73|473.96|471.56|0
1635269690000|2021-10-26 17:34:50|473.96|471.56|474.3|471.9|474.3|471.9|473.96|471.56|0
1635269700000|2021-10-26 17:35:00|474.48|472.08|474.48|472.08|474.48|472.08|474.3|471.9|0
1635269710000|2021-10-26 17:35:10|474.13|471.73|474.13|471.73|474.13|471.73|473.96|471.56|0
1635269720000|2021-10-26 17:35:20|474.3|471.9|474.48|472.08|474.48|472.08|474.3|471.9|0
1635269730000|2021-10-26 17:35:30|474.65|472.25|474.65|472.25|474.65|472.25|474.48|472.08|0
1635269740000|2021-10-26 17:35:40|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1635269750000|2021-10-26 17:35:50|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1635269760000|2021-10-26 17:36:00|474.82|472.42|474.99|472.59|474.99|472.59|474.82|472.42|0
1635269770000|2021-10-26 17:36:10|475.17|472.77|474.99|472.59|475.17|472.77|474.99|472.59|0
1635269780000|2021-10-26 17:36:20|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1635269790000|2021-10-26 17:36:30|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1635269800000|2021-10-26 17:36:40|474.82|472.42|474.99|472.59|474.99|472.59|474.82|472.42|0
1635269810000|2021-10-26 17:36:50|474.82|472.42|474.99|472.59|474.99|472.59|474.82|472.42|0
1635269820000|2021-10-26 17:37:00|475.16|472.76|475.08|472.68|475.16|472.76|475.08|472.68|0
1635269830000|2021-10-26 17:37:10|475.16|472.76|474.99|472.59|475.16|472.76|474.99|472.59|0
1635269840000|2021-10-26 17:37:20|474.9|472.5|474.82|472.42|474.99|472.59|474.82|472.42|0
1635269860000|2021-10-26 17:37:40|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1635269870000|2021-10-26 17:37:50|474.82|472.42|474.65|472.25|474.82|472.42|474.65|472.25|0
1635269880000|2021-10-26 17:38:00|474.82|472.42|474.99|472.59|474.99|472.59|474.65|472.25|0
1635269890000|2021-10-26 17:38:10|475.16|472.76|475.16|472.76|475.16|472.76|474.99|472.59|0
1635269900000|2021-10-26 17:38:20|475.34|472.94|475.68|473.28|475.68|473.28|475.34|472.94|0
1635269920000|2021-10-26 17:38:40|475.59|473.19|475.51|473.11|475.59|473.19|475.34|472.94|0
1635269930000|2021-10-26 17:38:50|475.34|472.94|475.85|473.45|475.85|473.45|475.34|472.94|0
1635269950000|2021-10-26 17:39:10|476.03|473.63|475.68|473.28|476.03|473.63|475.68|473.28|0
1635269960000|2021-10-26 17:39:20|475.51|473.11|475.34|472.94|475.51|473.11|475.34|472.94|0
1635269970000|2021-10-26 17:39:30|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1635269980000|2021-10-26 17:39:40|475.34|472.94|475.16|472.76|475.34|472.94|475.16|472.76|0
1635269990000|2021-10-26 17:39:50|474.99|472.59|474.82|472.42|474.99|472.59|474.82|472.42|0
1635270000000|2021-10-26 17:40:00|474.99|472.59|474.82|472.42|474.99|472.59|474.82|472.42|0
1635270010000|2021-10-26 17:40:10|474.99|472.59|475.16|472.76|475.16|472.76|474.99|472.59|0
1635270020000|2021-10-26 17:40:20|474.99|472.59|474.3|471.9|474.99|472.59|474.3|471.9|0
1635270030000|2021-10-26 17:40:30|474.13|471.73|473.96|471.56|474.13|471.73|473.96|471.56|0
1635270040000|2021-10-26 17:40:40|474.13|471.73|474.13|471.73|474.13|471.73|473.96|471.56|0
1635270050000|2021-10-26 17:40:50|474.3|471.9|473.96|471.56|474.3|471.9|473.96|471.56|0
1635270060000|2021-10-26 17:41:00|474.13|471.73|473.96|471.56|474.13|471.73|473.96|471.56|0
1635270080000|2021-10-26 17:41:20|473.78|471.38|473.27|470.87|473.78|471.38|473.27|470.87|0
1635270090000|2021-10-26 17:41:30|473.44|471.04|472.75|470.35|473.44|471.04|472.75|470.35|0
1635270100000|2021-10-26 17:41:40|472.92|470.52|472.41|470.01|472.92|470.52|472.41|470.01|0
1635270110000|2021-10-26 17:41:50|472.58|470.18|472.92|470.52|472.92|470.52|472.58|470.18|0
1635270120000|2021-10-26 17:42:00|472.75|470.35|472.58|470.18|472.75|470.35|472.58|470.18|0
1635270130000|2021-10-26 17:42:10|472.75|470.35|473.09|470.69|473.27|470.87|472.75|470.35|0
1635270140000|2021-10-26 17:42:20|473.27|470.87|473.27|470.87|473.27|470.87|473.27|470.87|0
1635270150000|2021-10-26 17:42:30|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1635270160000|2021-10-26 17:42:40|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635270170000|2021-10-26 17:42:50|472.92|470.52|473.09|470.69|473.09|470.69|472.75|470.35|0
1635270180000|2021-10-26 17:43:00|472.92|470.52|472.41|470.01|472.92|470.52|472.41|470.01|0
1635270190000|2021-10-26 17:43:10|472.58|470.18|472.41|470.01|472.58|470.18|472.41|470.01|0
1635270200000|2021-10-26 17:43:20|472.58|470.18|472.58|470.18|472.66|470.26|472.58|470.18|0
1635270210000|2021-10-26 17:43:30|472.41|470.01|472.75|470.35|472.75|470.35|472.41|470.01|0
1635270220000|2021-10-26 17:43:40|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635270230000|2021-10-26 17:43:50|473.09|470.69|472.75|470.35|473.09|470.69|472.75|470.35|0
1635270240000|2021-10-26 17:44:00|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635270250000|2021-10-26 17:44:10|473.27|470.87|472.92|470.52|473.27|470.87|472.92|470.52|0
1635270260000|2021-10-26 17:44:20|472.75|470.35|472.41|470.01|472.75|470.35|472.41|470.01|0
1635270290000|2021-10-26 17:44:50|472.23|469.83|472.32|469.92|472.41|470.01|472.23|469.83|0
1635270300000|2021-10-26 17:45:00|472.75|470.35|472.41|470.01|472.75|470.35|472.41|470.01|0
1635270310000|2021-10-26 17:45:10|472.58|470.18|472.75|470.35|472.92|470.52|472.58|470.18|0
1635270330000|2021-10-26 17:45:30|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635270340000|2021-10-26 17:45:40|473.09|470.69|473.27|470.87|473.27|470.87|473.09|470.69|0
1635270350000|2021-10-26 17:45:50|473.09|470.69|472.75|470.35|473.09|470.69|472.75|470.35|0
1635270360000|2021-10-26 17:46:00|472.92|470.52|473.61|471.21|473.61|471.21|472.92|470.52|0
1635270370000|2021-10-26 17:46:10|473.78|471.38|473.61|471.21|473.78|471.38|473.61|471.21|0
1635270380000|2021-10-26 17:46:20|473.52|471.12|473.61|471.21|473.61|471.21|473.44|471.04|0
1635270390000|2021-10-26 17:46:30|473.27|470.87|473.27|470.87|473.27|470.87|473.27|470.87|0
1635270400000|2021-10-26 17:46:40|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1635270410000|2021-10-26 17:46:50|473.61|471.21|473.61|471.21|473.78|471.38|473.61|471.21|0
1635270420000|2021-10-26 17:47:00|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1635270430000|2021-10-26 17:47:10|473.27|470.87|472.92|470.52|473.27|470.87|472.92|470.52|0
1635270440000|2021-10-26 17:47:20|473.09|470.69|473.26|470.86|473.26|470.86|473.09|470.69|0
1635270450000|2021-10-26 17:47:30|473.09|470.69|473.44|471.04|473.44|471.04|473.09|470.69|0
1635270460000|2021-10-26 17:47:40|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635270470000|2021-10-26 17:47:50|473.44|471.04|473.09|470.69|473.44|471.04|473.09|470.69|0
1635270480000|2021-10-26 17:48:00|473.26|470.86|472.92|470.52|473.26|470.86|472.92|470.52|0
1635270490000|2021-10-26 17:48:10|473.09|470.69|472.92|470.52|473.09|470.69|472.83|470.43|0
1635270500000|2021-10-26 17:48:20|473.09|470.69|472.92|470.52|473.09|470.69|472.92|470.52|0
1635270510000|2021-10-26 17:48:30|472.75|470.35|472.58|470.18|472.75|470.35|472.58|470.18|0
1635270520000|2021-10-26 17:48:40|472.75|470.35|472.92|470.52|472.92|470.52|472.75|470.35|0
1635270530000|2021-10-26 17:48:50|472.58|470.18|472.75|470.35|472.75|470.35|472.58|470.18|0
1635270540000|2021-10-26 17:49:00|472.58|470.18|472.75|470.35|472.75|470.35|472.58|470.18|0
1635270550000|2021-10-26 17:49:10|472.92|470.52|473.09|470.69|473.26|470.86|472.92|470.52|0
1635270560000|2021-10-26 17:49:20|473.26|470.86|472.92|470.52|473.26|470.86|472.92|470.52|0
1635270570000|2021-10-26 17:49:30|472.75|470.35|472.58|470.18|472.75|470.35|472.58|470.18|0
1635270580000|2021-10-26 17:49:40|472.75|470.35|472.92|470.52|472.92|470.52|472.75|470.35|0
1635270590000|2021-10-26 17:49:50|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635270600000|2021-10-26 17:50:00|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635270610000|2021-10-26 17:50:10|473.09|470.69|472.75|470.35|473.09|470.69|472.75|470.35|0
1635270620000|2021-10-26 17:50:20|472.92|470.52|473.44|471.04|473.44|471.04|472.92|470.52|0
1635270630000|2021-10-26 17:50:30|473.26|470.86|473.26|470.86|473.44|471.04|473.26|470.86|0
1635270660000|2021-10-26 17:51:00|473.44|471.04|473.26|470.86|473.44|471.04|473.26|470.86|0
1635270670000|2021-10-26 17:51:10|473.44|471.04|473.78|471.38|473.78|471.38|473.44|471.04|0
1635270680000|2021-10-26 17:51:20|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1635270690000|2021-10-26 17:51:30|473.78|471.38|473.69|471.29|473.78|471.38|473.69|471.29|0
1635270700000|2021-10-26 17:51:40|473.61|471.21|473.61|471.21|473.61|471.21|473.44|471.04|0
1635270710000|2021-10-26 17:51:50|473.52|471.12|473.44|471.04|473.52|471.12|473.44|471.04|0
1635270720000|2021-10-26 17:52:00|473.26|470.86|473.44|471.04|473.61|471.21|473.26|470.86|0
1635270730000|2021-10-26 17:52:10|473.26|470.86|473.26|470.86|473.44|471.04|473.26|470.86|0
1635270740000|2021-10-26 17:52:20|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635270750000|2021-10-26 17:52:30|473.09|470.69|473.26|470.86|473.26|470.86|473.09|470.69|0
1635270770000|2021-10-26 17:52:50|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635270780000|2021-10-26 17:53:00|473.61|471.21|473.78|471.38|473.78|471.38|473.61|471.21|0
1635270790000|2021-10-26 17:53:10|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1635270800000|2021-10-26 17:53:20|473.52|471.12|473.61|471.21|473.61|471.21|473.52|471.12|0
1635270810000|2021-10-26 17:53:30|473.43|471.03|473.26|470.86|473.43|471.03|473.09|470.69|0
1635270820000|2021-10-26 17:53:40|473.09|470.69|473.43|471.03|473.43|471.03|473.09|470.69|0
1635270830000|2021-10-26 17:53:50|473.26|470.86|473.17|470.77|473.26|470.86|473.09|470.69|0
1635270840000|2021-10-26 17:54:00|472.92|470.52|472.92|470.52|473.09|470.69|472.92|470.52|0
1635270850000|2021-10-26 17:54:10|473.09|470.69|473.26|470.86|473.43|471.03|473.09|470.69|0
1635270860000|2021-10-26 17:54:20|473.43|471.03|473.43|471.03|473.61|471.21|473.43|471.03|0
1635270870000|2021-10-26 17:54:30|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635270890000|2021-10-26 17:54:50|473.09|470.69|473.09|470.69|473.09|470.69|472.92|470.52|0
1635270900000|2021-10-26 17:55:00|473.26|470.86|473.26|470.86|473.26|470.86|473.09|470.69|0
1635270910000|2021-10-26 17:55:10|473.09|470.69|473.09|470.69|473.09|470.69|472.92|470.52|0
1635270920000|2021-10-26 17:55:20|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635270930000|2021-10-26 17:55:30|472.92|470.52|472.75|470.35|472.92|470.52|472.75|470.35|0
1635270940000|2021-10-26 17:55:40|472.92|470.52|472.75|470.35|472.92|470.52|472.75|470.35|0
1635270950000|2021-10-26 17:55:50|472.92|470.52|472.75|470.35|472.92|470.52|472.75|470.35|0
1635270960000|2021-10-26 17:56:00|472.92|470.52|472.74|470.34|472.92|470.52|472.74|470.34|0
1635270970000|2021-10-26 17:56:10|472.57|470.17|472.57|470.17|472.57|470.17|472.4|470|0
1635270980000|2021-10-26 17:56:20|472.74|470.34|472.74|470.34|472.92|470.52|472.74|470.34|0
1635270990000|2021-10-26 17:56:30|472.92|470.52|472.92|470.52|473.09|470.69|472.92|470.52|0
1635271000000|2021-10-26 17:56:40|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1635271010000|2021-10-26 17:56:50|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1635271020000|2021-10-26 17:57:00|472.4|470|472.4|470|472.4|470|472.4|470|0
1635271030000|2021-10-26 17:57:10|472.23|469.83|471.88|469.48|472.23|469.83|471.88|469.48|0
1635271040000|2021-10-26 17:57:20|471.71|469.31|471.88|469.48|471.88|469.48|471.62|469.22|0
1635271050000|2021-10-26 17:57:30|472.14|469.74|472.4|470|472.4|470|472.14|469.74|0
1635271060000|2021-10-26 17:57:40|472.23|469.83|472.06|469.66|472.23|469.83|472.06|469.66|0
1635271080000|2021-10-26 17:58:00|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1635271090000|2021-10-26 17:58:10|472.4|470|472.4|470|472.4|470|472.23|469.83|0
1635271100000|2021-10-26 17:58:20|472.48|470.08|473.09|470.69|473.09|470.69|472.48|470.08|0
1635271110000|2021-10-26 17:58:30|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635271120000|2021-10-26 17:58:40|472.92|470.52|473.26|470.86|473.26|470.86|472.92|470.52|0
1635271130000|2021-10-26 17:58:50|473.6|471.2|473.6|471.2|473.6|471.2|473.43|471.03|0
1635271140000|2021-10-26 17:59:00|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635271150000|2021-10-26 17:59:10|473.6|471.2|473.95|471.55|473.95|471.55|473.43|471.03|0
1635271160000|2021-10-26 17:59:20|474.12|471.72|474.12|471.72|474.29|471.89|474.12|471.72|0
1635271170000|2021-10-26 17:59:30|473.95|471.55|473.95|471.55|474.12|471.72|473.95|471.55|0
1635271180000|2021-10-26 17:59:40|473.78|471.38|473.6|471.2|473.78|471.38|473.6|471.2|0
1635271190000|2021-10-26 17:59:50|473.43|471.03|473.6|471.2|473.6|471.2|473.43|471.03|0
1635271200000|2021-10-26 18:00:00|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1635271210000|2021-10-26 18:00:10|474.29|471.89|474.29|471.89|474.29|471.89|474.12|471.72|0
1635271220000|2021-10-26 18:00:20|474.81|472.41|474.98|472.58|474.98|472.58|474.64|472.24|0
1635271230000|2021-10-26 18:00:30|474.81|472.41|474.81|472.41|474.98|472.58|474.81|472.41|0
1635271240000|2021-10-26 18:00:40|474.64|472.24|474.29|471.89|474.64|472.24|474.29|471.89|0
1635271250000|2021-10-26 18:00:50|474.47|472.07|474.12|471.72|474.47|472.07|474.12|471.72|0
1635271260000|2021-10-26 18:01:00|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1635271270000|2021-10-26 18:01:10|474.29|471.89|474.64|472.24|474.64|472.24|474.29|471.89|0
1635271280000|2021-10-26 18:01:20|474.47|472.07|474.81|472.41|474.81|472.41|474.47|472.07|0
1635271290000|2021-10-26 18:01:30|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1635271310000|2021-10-26 18:01:50|474.81|472.41|474.98|472.58|474.98|472.58|474.81|472.41|0
1635271320000|2021-10-26 18:02:00|474.81|472.41|474.64|472.24|474.81|472.41|474.47|472.07|0
1635271330000|2021-10-26 18:02:10|474.81|472.41|474.81|472.41|474.81|472.41|474.64|472.24|0
1635271340000|2021-10-26 18:02:20|474.98|472.58|475.06|472.66|475.06|472.66|474.98|472.58|0
1635271350000|2021-10-26 18:02:30|475.15|472.75|474.64|472.24|475.15|472.75|474.64|472.24|0
1635271360000|2021-10-26 18:02:40|474.46|472.06|474.81|472.41|474.81|472.41|474.46|472.06|0
1635271370000|2021-10-26 18:02:50|474.98|472.58|474.98|472.58|475.15|472.75|474.98|472.58|0
1635271380000|2021-10-26 18:03:00|475.15|472.75|475.5|473.1|475.5|473.1|475.15|472.75|0
1635271390000|2021-10-26 18:03:10|475.67|473.27|475.33|472.93|475.67|473.27|475.15|472.75|0
1635271400000|2021-10-26 18:03:20|475.15|472.75|475.5|473.1|475.5|473.1|475.15|472.75|0
1635271410000|2021-10-26 18:03:30|475.67|473.27|475.5|473.1|475.67|473.27|475.5|473.1|0
1635271420000|2021-10-26 18:03:40|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635271430000|2021-10-26 18:03:50|475.84|473.44|475.5|473.1|475.84|473.44|475.5|473.1|0
1635271440000|2021-10-26 18:04:00|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1635271450000|2021-10-26 18:04:10|474.98|472.58|475.15|472.75|475.15|472.75|474.98|472.58|0
1635271460000|2021-10-26 18:04:20|474.98|472.58|474.64|472.24|474.98|472.58|474.64|472.24|0
1635271470000|2021-10-26 18:04:30|474.81|472.41|474.81|472.41|474.81|472.41|474.81|472.41|0
1635271480000|2021-10-26 18:04:40|474.98|472.58|474.98|472.58|475.15|472.75|474.98|472.58|0
1635271490000|2021-10-26 18:04:50|475.15|472.75|475.33|472.93|475.33|472.93|475.15|472.75|0
1635271500000|2021-10-26 18:05:00|475.15|472.75|475.5|473.1|475.5|473.1|475.15|472.75|0
1635271510000|2021-10-26 18:05:10|475.84|473.44|475.67|473.27|475.84|473.44|475.5|473.1|0
1635271520000|2021-10-26 18:05:20|475.5|473.1|475.15|472.75|475.5|473.1|475.15|472.75|0
1635271530000|2021-10-26 18:05:30|475.33|472.93|475.15|472.75|475.33|472.93|475.15|472.75|0
1635271540000|2021-10-26 18:05:40|474.98|472.58|474.64|472.24|474.98|472.58|474.64|472.24|0
1635271550000|2021-10-26 18:05:50|474.81|472.41|474.64|472.24|474.81|472.41|474.64|472.24|0
1635271560000|2021-10-26 18:06:00|474.81|472.41|474.64|472.24|474.81|472.41|474.64|472.24|0
1635271570000|2021-10-26 18:06:10|474.46|472.06|473.77|471.37|474.46|472.06|473.77|471.37|0
1635271590000|2021-10-26 18:06:30|473.86|471.46|474.12|471.72|474.12|471.72|473.86|471.46|0
1635271600000|2021-10-26 18:06:40|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1635271610000|2021-10-26 18:06:50|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1635271620000|2021-10-26 18:07:00|473.95|471.55|473.95|471.55|474.29|471.89|473.95|471.55|0
1635271630000|2021-10-26 18:07:10|474.12|471.72|474.46|472.06|474.46|472.06|473.95|471.55|0
1635271640000|2021-10-26 18:07:20|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1635271650000|2021-10-26 18:07:30|474.81|472.41|474.46|472.06|474.81|472.41|474.46|472.06|0
1635271660000|2021-10-26 18:07:40|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1635271670000|2021-10-26 18:07:50|474.03|471.63|474.12|471.72|474.12|471.72|474.03|471.63|0
1635271680000|2021-10-26 18:08:00|474.29|471.89|474.46|472.06|474.46|472.06|474.29|471.89|0
1635271690000|2021-10-26 18:08:10|474.37|471.97|474.46|472.06|474.46|472.06|474.37|471.97|0
1635271700000|2021-10-26 18:08:20|474.63|472.23|474.63|472.23|474.63|472.23|474.63|472.23|0
1635271710000|2021-10-26 18:08:30|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1635271720000|2021-10-26 18:08:40|474.29|471.89|473.95|471.55|474.29|471.89|473.95|471.55|0
1635271730000|2021-10-26 18:08:50|474.12|471.72|474.12|471.72|474.29|471.89|474.12|471.72|0
1635271740000|2021-10-26 18:09:00|474.46|472.06|474.46|472.06|474.46|472.06|474.29|471.89|0
1635271750000|2021-10-26 18:09:10|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1635271760000|2021-10-26 18:09:20|473.95|471.55|474.29|471.89|474.29|471.89|473.95|471.55|0
1635271770000|2021-10-26 18:09:30|474.46|472.06|474.29|471.89|474.46|472.06|474.29|471.89|0
1635271780000|2021-10-26 18:09:40|474.12|471.72|474.29|471.89|474.29|471.89|474.12|471.72|0
1635271790000|2021-10-26 18:09:50|474.46|472.06|474.46|472.06|474.63|472.23|474.46|472.06|0
1635271800000|2021-10-26 18:10:00|474.29|471.89|474.29|471.89|474.29|471.89|474.12|471.72|0
1635271810000|2021-10-26 18:10:10|474.46|472.06|473.77|471.37|474.46|472.06|473.77|471.37|0
1635271820000|2021-10-26 18:10:20|473.6|471.2|473.77|471.37|473.77|471.37|473.6|471.2|0
1635271830000|2021-10-26 18:10:30|473.6|471.2|473.6|471.2|473.6|471.2|473.43|471.03|0
1635271840000|2021-10-26 18:10:40|473.94|471.54|474.03|471.63|474.03|471.63|473.94|471.54|0
1635271850000|2021-10-26 18:10:50|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1635271860000|2021-10-26 18:11:00|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1635271870000|2021-10-26 18:11:10|474.46|472.06|474.12|471.72|474.46|472.06|474.12|471.72|0
1635271880000|2021-10-26 18:11:20|473.77|471.37|473.94|471.54|473.94|471.54|473.6|471.2|0
1635271890000|2021-10-26 18:11:30|474.12|471.72|473.85|471.45|474.12|471.72|473.85|471.45|0
1635271900000|2021-10-26 18:11:40|473.77|471.37|473.77|471.37|473.94|471.54|473.77|471.37|0
1635271910000|2021-10-26 18:11:50|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635271920000|2021-10-26 18:12:00|473.68|471.28|473.77|471.37|473.77|471.37|473.68|471.28|0
1635271930000|2021-10-26 18:12:10|473.94|471.54|473.77|471.37|473.94|471.54|473.77|471.37|0
1635271940000|2021-10-26 18:12:20|473.94|471.54|473.77|471.37|473.94|471.54|473.77|471.37|0
1635271950000|2021-10-26 18:12:30|473.6|471.2|473.77|471.37|473.77|471.37|473.6|471.2|0
1635271960000|2021-10-26 18:12:40|473.6|471.2|473.77|471.37|473.94|471.54|473.6|471.2|0
1635271970000|2021-10-26 18:12:50|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1635271980000|2021-10-26 18:13:00|474.12|471.72|473.94|471.54|474.12|471.72|473.94|471.54|0
1635271990000|2021-10-26 18:13:10|473.85|471.45|474.12|471.72|474.12|471.72|473.85|471.45|0
1635272000000|2021-10-26 18:13:20|474.29|471.89|474.46|472.06|474.46|472.06|474.29|471.89|0
1635272010000|2021-10-26 18:13:30|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1635272020000|2021-10-26 18:13:40|474.46|472.06|474.63|472.23|474.63|472.23|474.46|472.06|0
1635272030000|2021-10-26 18:13:50|474.98|472.58|474.63|472.23|474.98|472.58|474.63|472.23|0
1635272040000|2021-10-26 18:14:00|474.81|472.41|474.63|472.23|474.81|472.41|474.63|472.23|0
1635272050000|2021-10-26 18:14:10|474.54|472.14|474.63|472.23|474.63|472.23|474.54|472.14|0
1635272060000|2021-10-26 18:14:20|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1635272070000|2021-10-26 18:14:30|475.06|472.66|474.98|472.58|475.15|472.75|474.98|472.58|0
1635272080000|2021-10-26 18:14:40|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1635272090000|2021-10-26 18:14:50|475.32|472.92|475.49|473.09|475.49|473.09|475.32|472.92|0
1635272100000|2021-10-26 18:15:00|475.67|473.27|475.15|472.75|475.67|473.27|475.15|472.75|0
1635272110000|2021-10-26 18:15:10|475.32|472.92|475.67|473.27|475.67|473.27|475.32|472.92|0
1635272120000|2021-10-26 18:15:20|475.84|473.44|476.01|473.61|476.01|473.61|475.84|473.44|0
1635272130000|2021-10-26 18:15:30|475.84|473.44|475.67|473.27|475.84|473.44|475.67|473.27|0
1635272140000|2021-10-26 18:15:40|475.84|473.44|475.67|473.27|475.84|473.44|475.67|473.27|0
1635272150000|2021-10-26 18:15:50|475.49|473.09|475.49|473.09|475.49|473.09|475.32|472.92|0
1635272160000|2021-10-26 18:16:00|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1635272170000|2021-10-26 18:16:10|475.32|472.92|475.49|473.09|475.49|473.09|475.32|472.92|0
1635272180000|2021-10-26 18:16:20|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635272190000|2021-10-26 18:16:30|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1635272200000|2021-10-26 18:16:40|476.01|473.61|476.01|473.61|476.18|473.78|476.01|473.61|0
1635272210000|2021-10-26 18:16:50|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635272220000|2021-10-26 18:17:00|476.01|473.61|475.84|473.44|476.01|473.61|475.84|473.44|0
1635272230000|2021-10-26 18:17:10|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635272240000|2021-10-26 18:17:20|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1635272250000|2021-10-26 18:17:30|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1635272260000|2021-10-26 18:17:40|475.84|473.44|476.18|473.78|476.18|473.78|475.84|473.44|0
1635272270000|2021-10-26 18:17:50|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1635272280000|2021-10-26 18:18:00|476.01|473.61|475.67|473.27|476.01|473.61|475.67|473.27|0
1635272290000|2021-10-26 18:18:10|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1635272310000|2021-10-26 18:18:30|476.01|473.61|475.84|473.44|476.01|473.61|475.84|473.44|0
1635272320000|2021-10-26 18:18:40|476.01|473.61|475.84|473.44|476.01|473.61|475.84|473.44|0
1635272330000|2021-10-26 18:18:50|476.01|473.61|476.18|473.78|476.18|473.78|476.01|473.61|0
1635272340000|2021-10-26 18:19:00|476.01|473.61|476.01|473.61|476.01|473.61|476.01|473.61|0
1635272350000|2021-10-26 18:19:10|476.18|473.78|476.01|473.61|476.18|473.78|476.01|473.61|0
1635272360000|2021-10-26 18:19:20|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635272380000|2021-10-26 18:19:40|476.36|473.96|476.7|474.3|476.7|474.3|476.36|473.96|0
1635272390000|2021-10-26 18:19:50|476.87|474.47|476.7|474.3|476.87|474.47|476.7|474.3|0
1635272400000|2021-10-26 18:20:00|476.53|474.13|476.53|474.13|476.7|474.3|476.53|474.13|0
1635272410000|2021-10-26 18:20:10|476.7|474.3|476.7|474.3|476.7|474.3|476.53|474.13|0
1635272420000|2021-10-26 18:20:20|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1635272430000|2021-10-26 18:20:30|476.7|474.3|476.53|474.13|476.7|474.3|476.53|474.13|0
1635272460000|2021-10-26 18:21:00|476.36|473.96|476.18|473.78|476.36|473.96|476.18|473.78|0
1635272470000|2021-10-26 18:21:10|476.7|474.3|476.53|474.13|476.7|474.3|476.53|474.13|0
1635272480000|2021-10-26 18:21:20|476.7|474.3|476.36|473.96|476.7|474.3|476.36|473.96|0
1635272490000|2021-10-26 18:21:30|476.53|474.13|476.53|474.13|476.53|474.13|476.36|473.96|0
1635272500000|2021-10-26 18:21:40|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1635272510000|2021-10-26 18:21:50|476.18|473.78|476.01|473.61|476.18|473.78|476.01|473.61|0
1635272520000|2021-10-26 18:22:00|475.84|473.44|476.01|473.61|476.01|473.61|475.66|473.26|0
1635272530000|2021-10-26 18:22:10|476.18|473.78|476.44|474.04|476.53|474.13|476.18|473.78|0
1635272540000|2021-10-26 18:22:20|476.7|474.3|476.87|474.47|476.87|474.47|476.7|474.3|0
1635272550000|2021-10-26 18:22:30|476.7|474.3|476.61|474.21|476.7|474.3|476.61|474.21|0
1635272560000|2021-10-26 18:22:40|476.53|474.13|476.35|473.95|476.53|474.13|476.35|473.95|0
1635272570000|2021-10-26 18:22:50|476.18|473.78|476.35|473.95|476.35|473.95|476.18|473.78|0
1635272580000|2021-10-26 18:23:00|476.18|473.78|476.44|474.04|476.44|474.04|476.18|473.78|0
1635272590000|2021-10-26 18:23:10|476.35|473.95|476.35|473.95|476.35|473.95|476.35|473.95|0
1635272600000|2021-10-26 18:23:20|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635272610000|2021-10-26 18:23:30|476.35|473.95|476.35|473.95|476.53|474.13|476.18|473.78|0
1635272620000|2021-10-26 18:23:40|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635272630000|2021-10-26 18:23:50|476.35|473.95|476.35|473.95|476.35|473.95|476.35|473.95|0
1635272640000|2021-10-26 18:24:00|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635272650000|2021-10-26 18:24:10|476.01|473.61|476.18|473.78|476.18|473.78|476.01|473.61|0
1635272660000|2021-10-26 18:24:20|476.35|473.95|476.53|474.13|476.53|474.13|476.35|473.95|0
1635272670000|2021-10-26 18:24:30|476.35|473.95|476.35|473.95|476.44|474.04|476.35|473.95|0
1635272680000|2021-10-26 18:24:40|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635272690000|2021-10-26 18:24:50|476.35|473.95|476.53|474.13|476.53|474.13|476.35|473.95|0
1635272700000|2021-10-26 18:25:00|476.35|473.95|476.53|474.13|476.53|474.13|476.35|473.95|0
1635272710000|2021-10-26 18:25:10|476.35|473.95|476.18|473.78|476.35|473.95|476.18|473.78|0
1635272730000|2021-10-26 18:25:30|476.01|473.61|476.01|473.61|476.18|473.78|476.01|473.61|0
1635272740000|2021-10-26 18:25:40|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635272750000|2021-10-26 18:25:50|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635272760000|2021-10-26 18:26:00|476.35|473.95|476.35|473.95|476.53|474.13|476.35|473.95|0
1635272770000|2021-10-26 18:26:10|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635272780000|2021-10-26 18:26:20|476.35|473.95|476.35|473.95|476.53|474.13|476.35|473.95|0
1635272790000|2021-10-26 18:26:30|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635272800000|2021-10-26 18:26:40|476.35|473.95|476.35|473.95|476.35|473.95|476.35|473.95|0
1635272820000|2021-10-26 18:27:00|476.53|474.13|476.7|474.3|476.7|474.3|476.53|474.13|0
1635272830000|2021-10-26 18:27:10|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635272840000|2021-10-26 18:27:20|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635272850000|2021-10-26 18:27:30|476.35|473.95|476.53|474.13|476.53|474.13|476.35|473.95|0
1635272860000|2021-10-26 18:27:40|476.35|473.95|476.35|473.95|476.35|473.95|476.35|473.95|0
1635272870000|2021-10-26 18:27:50|476.18|473.78|476.01|473.61|476.18|473.78|476.01|473.61|0
1635272880000|2021-10-26 18:28:00|476.18|473.78|476.01|473.61|476.18|473.78|476.01|473.61|0
1635272890000|2021-10-26 18:28:10|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635272900000|2021-10-26 18:28:20|476.01|473.61|476.18|473.78|476.18|473.78|476.01|473.61|0
1635272910000|2021-10-26 18:28:30|476.01|473.61|475.83|473.43|476.01|473.61|475.83|473.43|0
1635272920000|2021-10-26 18:28:40|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1635272930000|2021-10-26 18:28:50|475.66|473.26|475.32|472.92|475.66|473.26|475.32|472.92|0
1635272940000|2021-10-26 18:29:00|474.8|472.4|474.97|472.57|474.97|472.57|474.8|472.4|0
1635272950000|2021-10-26 18:29:10|474.8|472.4|474.8|472.4|474.97|472.57|474.8|472.4|0
1635272960000|2021-10-26 18:29:20|474.88|472.48|474.8|472.4|474.97|472.57|474.8|472.4|0
1635272970000|2021-10-26 18:29:30|474.63|472.23|474.63|472.23|474.63|472.23|474.45|472.05|0
1635272980000|2021-10-26 18:29:40|474.45|472.05|474.8|472.4|474.8|472.4|474.45|472.05|0
1635272990000|2021-10-26 18:29:50|474.63|472.23|474.8|472.4|474.8|472.4|474.63|472.23|0
1635273000000|2021-10-26 18:30:00|474.97|472.57|475.14|472.74|475.14|472.74|474.97|472.57|0
1635273010000|2021-10-26 18:30:10|475.32|472.92|475.32|472.92|475.49|473.09|475.32|472.92|0
1635273020000|2021-10-26 18:30:20|475.49|473.09|475.83|473.43|475.83|473.43|475.49|473.09|0
1635273030000|2021-10-26 18:30:30|475.66|473.26|475.83|473.43|476.01|473.61|475.66|473.26|0
1635273040000|2021-10-26 18:30:40|476.01|473.61|475.66|473.26|476.01|473.61|475.66|473.26|0
1635273050000|2021-10-26 18:30:50|475.49|473.09|475.32|472.92|475.49|473.09|475.32|472.92|0
1635273060000|2021-10-26 18:31:00|475.49|473.09|475.83|473.43|475.83|473.43|475.49|473.09|0
1635273070000|2021-10-26 18:31:10|476.01|473.61|476.01|473.61|476.01|473.61|476.01|473.61|0
1635273080000|2021-10-26 18:31:20|476.09|473.69|476.01|473.61|476.18|473.78|476.01|473.61|0
1635273090000|2021-10-26 18:31:30|475.83|473.43|476.01|473.61|476.01|473.61|475.83|473.43|0
1635273100000|2021-10-26 18:31:40|476.18|473.78|476.35|473.95|476.35|473.95|476.18|473.78|0
1635273110000|2021-10-26 18:31:50|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635273120000|2021-10-26 18:32:00|476.35|473.95|476.35|473.95|476.35|473.95|476.35|473.95|0
1635273130000|2021-10-26 18:32:10|476.52|474.12|476.52|474.12|476.7|474.3|476.52|474.12|0
1635273140000|2021-10-26 18:32:20|476.7|474.3|476.87|474.47|476.87|474.47|476.52|474.12|0
1635273150000|2021-10-26 18:32:30|477.04|474.64|477.21|474.81|477.21|474.81|477.04|474.64|0
1635273160000|2021-10-26 18:32:40|477.39|474.99|477.04|474.64|477.39|474.99|477.04|474.64|0
1635273170000|2021-10-26 18:32:50|477.21|474.81|476.7|474.3|477.21|474.81|476.7|474.3|0
1635273180000|2021-10-26 18:33:00|476.87|474.47|477.21|474.81|477.21|474.81|476.7|474.3|0
1635273200000|2021-10-26 18:33:20|477.04|474.64|477.21|474.81|477.21|474.81|477.04|474.64|0
1635273210000|2021-10-26 18:33:30|476.7|474.3|476.52|474.12|476.7|474.3|476.52|474.12|0
1635273220000|2021-10-26 18:33:40|476.35|473.95|476.18|473.78|476.35|473.95|476.18|473.78|0
1635273230000|2021-10-26 18:33:50|476.35|473.95|476.35|473.95|476.35|473.95|476.35|473.95|0
1635273240000|2021-10-26 18:34:00|476.18|473.78|476.52|474.12|476.52|474.12|476.18|473.78|0
1635273250000|2021-10-26 18:34:10|476.35|473.95|476.7|474.3|476.7|474.3|476.35|473.95|0
1635273260000|2021-10-26 18:34:20|476.52|474.12|476.35|473.95|476.52|474.12|476.35|473.95|0
1635273270000|2021-10-26 18:34:30|476.52|474.12|476.35|473.95|476.52|474.12|476.35|473.95|0
1635273290000|2021-10-26 18:34:50|476.18|473.78|476.35|473.95|476.35|473.95|476.18|473.78|0
1635273300000|2021-10-26 18:35:00|476.52|474.12|476.18|473.78|476.52|474.12|476.18|473.78|0
1635273310000|2021-10-26 18:35:10|476.52|474.12|476.7|474.3|476.87|474.47|476.52|474.12|0
1635273320000|2021-10-26 18:35:20|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1635273330000|2021-10-26 18:35:30|476.87|474.47|476.87|474.47|476.87|474.47|476.7|474.3|0
1635273340000|2021-10-26 18:35:40|477.04|474.64|476.87|474.47|477.04|474.64|476.69|474.29|0
1635273350000|2021-10-26 18:35:50|476.69|474.29|476.87|474.47|476.87|474.47|476.69|474.29|0
1635273360000|2021-10-26 18:36:00|476.69|474.29|476.35|473.95|476.69|474.29|476.35|473.95|0
1635273370000|2021-10-26 18:36:10|476.52|474.12|476.35|473.95|476.52|474.12|476.35|473.95|0
1635273380000|2021-10-26 18:36:20|476.18|473.78|476.35|473.95|476.35|473.95|476.18|473.78|0
1635273390000|2021-10-26 18:36:30|476.18|473.78|476.18|473.78|476.18|473.78|476.18|473.78|0
1635273400000|2021-10-26 18:36:40|476.35|473.95|476.18|473.78|476.35|473.95|476.18|473.78|0
1635273410000|2021-10-26 18:36:50|476.35|473.95|476.35|473.95|476.35|473.95|476.35|473.95|0
1635273420000|2021-10-26 18:37:00|476.52|474.12|476.35|473.95|476.52|474.12|476.35|473.95|0
1635273430000|2021-10-26 18:37:10|476.52|474.12|476.52|474.12|476.52|474.12|476.52|474.12|0
1635273440000|2021-10-26 18:37:20|476.69|474.29|476.52|474.12|476.69|474.29|476.52|474.12|0
1635273450000|2021-10-26 18:37:30|476.6|474.2|476.52|474.12|476.69|474.29|476.52|474.12|0
1635273460000|2021-10-26 18:37:40|476.35|473.95|476.35|473.95|476.52|474.12|476.35|473.95|0
1635273470000|2021-10-26 18:37:50|476.52|474.12|476.69|474.29|476.69|474.29|476.52|474.12|0
1635273480000|2021-10-26 18:38:00|476.87|474.47|476.69|474.29|476.87|474.47|476.69|474.29|0
1635273490000|2021-10-26 18:38:10|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1635273500000|2021-10-26 18:38:20|476.69|474.29|476.69|474.29|476.78|474.38|476.69|474.29|0
1635273510000|2021-10-26 18:38:30|476.52|474.12|476.18|473.78|476.52|474.12|476.18|473.78|0
1635273520000|2021-10-26 18:38:40|475.83|473.43|475.49|473.09|475.83|473.43|475.49|473.09|0
1635273530000|2021-10-26 18:38:50|475.31|472.91|475.14|472.74|475.31|472.91|475.14|472.74|0
1635273540000|2021-10-26 18:39:00|474.97|472.57|474.97|472.57|475.14|472.74|474.97|472.57|0
1635273550000|2021-10-26 18:39:10|475.14|472.74|474.97|472.57|475.14|472.74|474.97|472.57|0
1635273570000|2021-10-26 18:39:30|474.79|472.39|474.97|472.57|474.97|472.57|474.79|472.39|0
1635273580000|2021-10-26 18:39:40|474.79|472.39|474.62|472.22|474.79|472.39|474.45|472.05|0
1635273590000|2021-10-26 18:39:50|474.45|472.05|474.28|471.88|474.62|472.22|474.28|471.88|0
1635273600000|2021-10-26 18:40:00|474.1|471.7|473.42|471.02|474.1|471.7|473.42|471.02|0
1635273610000|2021-10-26 18:40:10|473.67|471.27|474.1|471.7|474.1|471.7|473.59|471.19|0
1635273620000|2021-10-26 18:40:20|473.93|471.53|473.93|471.53|474.1|471.7|473.93|471.53|0
1635273630000|2021-10-26 18:40:30|474.1|471.7|474.19|471.79|474.28|471.88|474.1|471.7|0
1635273640000|2021-10-26 18:40:40|474.1|471.7|474.28|471.88|474.28|471.88|474.1|471.7|0
1635273650000|2021-10-26 18:40:50|474.36|471.96|474.28|471.88|474.45|472.05|474.28|471.88|0
1635273660000|2021-10-26 18:41:00|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635273670000|2021-10-26 18:41:10|474.28|471.88|473.93|471.53|474.28|471.88|473.76|471.36|0
1635273680000|2021-10-26 18:41:20|474.1|471.7|474.1|471.7|474.1|471.7|473.93|471.53|0
1635273690000|2021-10-26 18:41:30|473.93|471.53|474.28|471.88|474.28|471.88|473.93|471.53|0
1635273700000|2021-10-26 18:41:40|474.45|472.05|474.62|472.22|474.62|472.22|474.45|472.05|0
1635273710000|2021-10-26 18:41:50|474.79|472.39|474.62|472.22|474.79|472.39|474.45|472.05|0
1635273720000|2021-10-26 18:42:00|474.45|472.05|474.28|471.88|474.45|472.05|474.28|471.88|0
1635273730000|2021-10-26 18:42:10|474.1|471.7|473.76|471.36|474.1|471.7|473.76|471.36|0
1635273740000|2021-10-26 18:42:20|473.59|471.19|473.59|471.19|473.59|471.19|473.41|471.01|0
1635273750000|2021-10-26 18:42:30|473.41|471.01|473.41|471.01|473.5|471.1|473.24|470.84|0
1635273760000|2021-10-26 18:42:40|473.24|470.84|473.15|470.75|473.24|470.84|473.07|470.67|0
1635273770000|2021-10-26 18:42:50|473.07|470.67|473.41|471.01|473.41|471.01|473.07|470.67|0
1635273780000|2021-10-26 18:43:00|473.76|471.36|473.84|471.44|473.84|471.44|473.76|471.36|0
1635273790000|2021-10-26 18:43:10|473.93|471.53|474.28|471.88|474.28|471.88|473.93|471.53|0
1635273800000|2021-10-26 18:43:20|474.1|471.7|474.28|471.88|474.28|471.88|474.1|471.7|0
1635273810000|2021-10-26 18:43:30|474.1|471.7|474.1|471.7|474.1|471.7|473.93|471.53|0
1635273820000|2021-10-26 18:43:40|474.45|472.05|474.28|471.88|474.45|472.05|474.28|471.88|0
1635273830000|2021-10-26 18:43:50|474.1|471.7|474.1|471.7|474.1|471.7|473.93|471.53|0
1635273840000|2021-10-26 18:44:00|473.76|471.36|473.41|471.01|473.76|471.36|473.41|471.01|0
1635273850000|2021-10-26 18:44:10|473.24|470.84|473.41|471.01|473.41|471.01|473.24|470.84|0
1635273860000|2021-10-26 18:44:20|473.24|470.84|473.41|471.01|473.59|471.19|473.24|470.84|0
1635273870000|2021-10-26 18:44:30|473.59|471.19|473.59|471.19|473.59|471.19|473.59|471.19|0
1635273880000|2021-10-26 18:44:40|473.76|471.36|473.24|470.84|473.76|471.36|473.24|470.84|0
1635273890000|2021-10-26 18:44:50|473.07|470.67|473.07|470.67|473.07|470.67|473.07|470.67|0
1635273900000|2021-10-26 18:45:00|473.24|470.84|473.41|471.01|473.59|471.19|473.24|470.84|0
1635273910000|2021-10-26 18:45:10|473.59|471.19|473.59|471.19|473.59|471.19|473.59|471.19|0
1635273920000|2021-10-26 18:45:20|473.76|471.36|473.76|471.36|473.93|471.53|473.76|471.36|0
1635273930000|2021-10-26 18:45:30|473.93|471.53|474.1|471.7|474.1|471.7|473.76|471.36|0
1635273940000|2021-10-26 18:45:40|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1635273950000|2021-10-26 18:45:50|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1635273960000|2021-10-26 18:46:00|474.19|471.79|474.1|471.7|474.27|471.87|474.1|471.7|0
1635273970000|2021-10-26 18:46:10|473.93|471.53|474.19|471.79|474.19|471.79|473.93|471.53|0
1635273980000|2021-10-26 18:46:20|474.1|471.7|474.27|471.87|474.27|471.87|474.1|471.7|0
1635273990000|2021-10-26 18:46:30|474.45|472.05|474.62|472.22|474.62|472.22|474.45|472.05|0
1635274000000|2021-10-26 18:46:40|474.45|472.05|474.45|472.05|474.45|472.05|474.27|471.87|0
1635274010000|2021-10-26 18:46:50|474.62|472.22|474.62|472.22|474.62|472.22|474.45|472.05|0
1635274020000|2021-10-26 18:47:00|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635274030000|2021-10-26 18:47:10|474.62|472.22|474.62|472.22|474.62|472.22|474.62|472.22|0
1635274040000|2021-10-26 18:47:20|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635274050000|2021-10-26 18:47:30|474.62|472.22|474.62|472.22|474.79|472.39|474.62|472.22|0
1635274060000|2021-10-26 18:47:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635274070000|2021-10-26 18:47:50|474.36|471.96|474.27|471.87|474.45|472.05|474.27|471.87|0
1635274080000|2021-10-26 18:48:00|474.45|472.05|474.45|472.05|474.62|472.22|474.45|472.05|0
1635274090000|2021-10-26 18:48:10|474.62|472.22|474.45|472.05|474.62|472.22|474.45|472.05|0
1635274110000|2021-10-26 18:48:30|474.62|472.22|474.62|472.22|474.62|472.22|474.45|472.05|0
1635274120000|2021-10-26 18:48:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635274130000|2021-10-26 18:48:50|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1635274140000|2021-10-26 18:49:00|474.1|471.7|474.27|471.87|474.27|471.87|474.1|471.7|0
1635274150000|2021-10-26 18:49:10|474.1|471.7|474.27|471.87|474.27|471.87|474.1|471.7|0
1635274160000|2021-10-26 18:49:20|474.45|472.05|474.62|472.22|474.62|472.22|474.45|472.05|0
1635274170000|2021-10-26 18:49:30|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635274180000|2021-10-26 18:49:40|474.79|472.39|474.96|472.56|474.96|472.56|474.79|472.39|0
1635274190000|2021-10-26 18:49:50|474.79|472.39|474.96|472.56|474.96|472.56|474.79|472.39|0
1635274200000|2021-10-26 18:50:00|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1635274210000|2021-10-26 18:50:10|474.96|472.56|474.96|472.56|475.14|472.74|474.96|472.56|0
1635274220000|2021-10-26 18:50:20|474.79|472.39|474.79|472.39|474.96|472.56|474.79|472.39|0
1635274230000|2021-10-26 18:50:30|474.62|472.22|474.27|471.87|474.62|472.22|474.27|471.87|0
1635274240000|2021-10-26 18:50:40|474.1|471.7|473.93|471.53|474.1|471.7|473.93|471.53|0
1635274250000|2021-10-26 18:50:50|474.1|471.7|473.93|471.53|474.1|471.7|473.93|471.53|0
1635274260000|2021-10-26 18:51:00|474.1|471.7|473.76|471.36|474.1|471.7|473.76|471.36|0
1635274270000|2021-10-26 18:51:10|474.1|471.7|474.27|471.87|474.27|471.87|473.93|471.53|0
1635274280000|2021-10-26 18:51:20|474.45|472.05|474.62|472.22|474.62|472.22|474.45|472.05|0
1635274290000|2021-10-26 18:51:30|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635274300000|2021-10-26 18:51:40|474.62|472.22|474.62|472.22|474.79|472.39|474.62|472.22|0
1635274310000|2021-10-26 18:51:50|474.79|472.39|474.44|472.04|474.79|472.39|474.44|472.04|0
1635274320000|2021-10-26 18:52:00|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1635274330000|2021-10-26 18:52:10|474.44|472.04|474.27|471.87|474.44|472.04|474.27|471.87|0
1635274340000|2021-10-26 18:52:20|474.44|472.04|474.62|472.22|474.62|472.22|474.44|472.04|0
1635274350000|2021-10-26 18:52:30|474.79|472.39|475.13|472.73|475.13|472.73|474.79|472.39|0
1635274360000|2021-10-26 18:52:40|474.96|472.56|475.04|472.64|475.04|472.64|474.96|472.56|0
1635274370000|2021-10-26 18:52:50|474.96|472.56|474.79|472.39|474.96|472.56|474.79|472.39|0
1635274380000|2021-10-26 18:53:00|474.96|472.56|475.13|472.73|475.13|472.73|474.96|472.56|0
1635274390000|2021-10-26 18:53:10|474.96|472.56|475.13|472.73|475.13|472.73|474.96|472.56|0
1635274400000|2021-10-26 18:53:20|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1635274410000|2021-10-26 18:53:30|475.13|472.73|474.96|472.56|475.13|472.73|474.79|472.39|0
1635274420000|2021-10-26 18:53:40|475.13|472.73|474.79|472.39|475.13|472.73|474.79|472.39|0
1635274430000|2021-10-26 18:53:50|474.96|472.56|474.79|472.39|474.96|472.56|474.79|472.39|0
1635274440000|2021-10-26 18:54:00|474.62|472.22|474.27|471.87|474.62|472.22|474.27|471.87|0
1635274450000|2021-10-26 18:54:10|474.44|472.04|474.79|472.39|474.79|472.39|474.44|472.04|0
1635274460000|2021-10-26 18:54:20|474.62|472.22|474.79|472.39|474.79|472.39|474.62|472.22|0
1635274470000|2021-10-26 18:54:30|474.62|472.22|474.62|472.22|474.62|472.22|474.62|472.22|0
1635274480000|2021-10-26 18:54:40|474.44|472.04|474.62|472.22|474.62|472.22|474.44|472.04|0
1635274490000|2021-10-26 18:54:50|474.44|472.04|474.44|472.04|474.44|472.04|474.27|471.87|0
1635274500000|2021-10-26 18:55:00|474.62|472.22|474.79|472.39|474.79|472.39|474.62|472.22|0
1635274510000|2021-10-26 18:55:10|474.62|472.22|474.79|472.39|474.79|472.39|474.62|472.22|0
1635274520000|2021-10-26 18:55:20|474.96|472.56|474.96|472.56|475.13|472.73|474.96|472.56|0
1635274530000|2021-10-26 18:55:30|475.13|472.73|475.31|472.91|475.31|472.91|475.13|472.73|0
1635274540000|2021-10-26 18:55:40|475.48|473.08|475.82|473.42|475.82|473.42|475.48|473.08|0
1635274550000|2021-10-26 18:55:50|475.65|473.25|475.48|473.08|475.65|473.25|475.48|473.08|0
1635274560000|2021-10-26 18:56:00|475.31|472.91|475.13|472.73|475.48|473.08|475.13|472.73|0
1635274570000|2021-10-26 18:56:10|475.31|472.91|475.39|472.99|475.39|472.99|475.31|472.91|0
1635274580000|2021-10-26 18:56:20|475.65|473.25|475.82|473.42|475.82|473.42|475.65|473.25|0
1635274590000|2021-10-26 18:56:30|475.65|473.25|475.48|473.08|475.65|473.25|475.48|473.08|0
1635274600000|2021-10-26 18:56:40|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1635274610000|2021-10-26 18:56:50|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1635274620000|2021-10-26 18:57:00|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1635274630000|2021-10-26 18:57:10|475.82|473.42|475.65|473.25|475.82|473.42|475.65|473.25|0
1635274640000|2021-10-26 18:57:20|475.56|473.16|475.13|472.73|475.65|473.25|475.13|472.73|0
1635274650000|2021-10-26 18:57:30|475.3|472.9|475.13|472.73|475.3|472.9|475.13|472.73|0
1635274670000|2021-10-26 18:57:50|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1635274680000|2021-10-26 18:58:00|475.39|472.99|475.39|472.99|475.39|472.99|475.39|472.99|0
1635274690000|2021-10-26 18:58:10|475.13|472.73|475.48|473.08|475.48|473.08|475.13|472.73|0
1635274700000|2021-10-26 18:58:20|475.65|473.25|475.82|473.42|475.82|473.42|475.65|473.25|0
1635274710000|2021-10-26 18:58:30|475.99|473.59|475.82|473.42|475.99|473.59|475.82|473.42|0
1635274720000|2021-10-26 18:58:40|475.65|473.25|475.65|473.25|475.65|473.25|475.48|473.08|0
1635274740000|2021-10-26 18:59:00|475.82|473.42|475.65|473.25|475.82|473.42|475.65|473.25|0
1635274750000|2021-10-26 18:59:10|475.82|473.42|476.17|473.77|476.34|473.94|475.82|473.42|0
1635274760000|2021-10-26 18:59:20|476.34|473.94|476.34|473.94|476.34|473.94|476.34|473.94|0
1635274770000|2021-10-26 18:59:30|476.17|473.77|476.17|473.77|476.34|473.94|476.17|473.77|0
1635274780000|2021-10-26 18:59:40|476.34|473.94|476.34|473.94|476.34|473.94|476.34|473.94|0
1635274790000|2021-10-26 18:59:50|476.51|474.11|476.69|474.29|476.69|474.29|476.51|474.11|0
1635274800000|2021-10-26 19:00:00|476.86|474.46|476.86|474.46|477.03|474.63|476.86|474.46|0
1635274820000|2021-10-26 19:00:20|477.03|474.63|477.38|474.98|477.38|474.98|477.03|474.63|0
1635274830000|2021-10-26 19:00:30|477.2|474.8|477.38|474.98|477.38|474.98|477.2|474.8|0
1635274840000|2021-10-26 19:00:40|477.55|475.15|477.72|475.32|477.89|475.49|477.55|475.15|0
1635274850000|2021-10-26 19:00:50|477.89|475.49|477.55|475.15|477.89|475.49|477.55|475.15|0
1635274860000|2021-10-26 19:01:00|477.38|474.98|477.38|474.98|477.72|475.32|477.38|474.98|0
1635274870000|2021-10-26 19:01:10|477.55|475.15|477.2|474.8|477.55|475.15|477.2|474.8|0
1635274880000|2021-10-26 19:01:20|477.38|474.98|476.68|474.28|477.38|474.98|476.68|474.28|0
1635274890000|2021-10-26 19:01:30|477.2|474.8|477.38|474.98|477.38|474.98|477.2|474.8|0
1635274900000|2021-10-26 19:01:40|477.03|474.63|476.86|474.46|477.03|474.63|476.86|474.46|0
1635274910000|2021-10-26 19:01:50|477.03|474.63|476.68|474.28|477.03|474.63|476.68|474.28|0
1635274920000|2021-10-26 19:02:00|476.51|474.11|476.17|473.77|476.68|474.28|476.17|473.77|0
1635274930000|2021-10-26 19:02:10|475.99|473.59|476.34|473.94|476.34|473.94|475.99|473.59|0
1635274940000|2021-10-26 19:02:20|476.17|473.77|475.99|473.59|476.17|473.77|475.99|473.59|0
1635274950000|2021-10-26 19:02:30|475.82|473.42|475.3|472.9|475.82|473.42|475.3|472.9|0
1635274960000|2021-10-26 19:02:40|475.99|473.59|475.82|473.42|475.99|473.59|475.65|473.25|0
1635274970000|2021-10-26 19:02:50|476.17|473.77|475.99|473.59|476.17|473.77|475.82|473.42|0
1635274980000|2021-10-26 19:03:00|476.17|473.77|476.51|474.11|476.51|474.11|476.17|473.77|0
1635274990000|2021-10-26 19:03:10|476.68|474.28|476.68|474.28|476.68|474.28|476.51|474.11|0
1635275000000|2021-10-26 19:03:20|476.51|474.11|476.68|474.28|476.68|474.28|476.51|474.11|0
1635275010000|2021-10-26 19:03:30|476.86|474.46|476.68|474.28|477.03|474.63|476.68|474.28|0
1635275020000|2021-10-26 19:03:40|476.51|474.11|476.34|473.94|476.51|474.11|476.17|473.77|0
1635275030000|2021-10-26 19:03:50|476.51|474.11|476.86|474.46|476.86|474.46|476.34|473.94|0
1635275040000|2021-10-26 19:04:00|477.03|474.63|477.2|474.8|477.2|474.8|477.03|474.63|0
1635275060000|2021-10-26 19:04:20|477.55|475.15|477.72|475.32|477.72|475.32|477.55|475.15|0
1635275070000|2021-10-26 19:04:30|477.55|475.15|477.89|475.49|477.89|475.49|477.55|475.15|0
1635275080000|2021-10-26 19:04:40|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1635275090000|2021-10-26 19:04:50|477.89|475.49|478.07|475.67|478.07|475.67|477.89|475.49|0
1635275100000|2021-10-26 19:05:00|477.89|475.49|478.07|475.67|478.07|475.67|477.72|475.32|0
1635275110000|2021-10-26 19:05:10|478.24|475.84|477.89|475.49|478.24|475.84|477.89|475.49|0
1635275120000|2021-10-26 19:05:20|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1635275130000|2021-10-26 19:05:30|477.89|475.49|477.72|475.32|477.89|475.49|477.72|475.32|0
1635275140000|2021-10-26 19:05:40|477.89|475.49|478.07|475.67|478.07|475.67|477.89|475.49|0
1635275150000|2021-10-26 19:05:50|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1635275160000|2021-10-26 19:06:00|477.72|475.32|477.72|475.32|477.72|475.32|477.55|475.15|0
1635275170000|2021-10-26 19:06:10|477.55|475.15|477.55|475.15|477.55|475.15|477.37|474.97|0
1635275180000|2021-10-26 19:06:20|477.37|474.97|477.2|474.8|477.37|474.97|477.2|474.8|0
1635275200000|2021-10-26 19:06:40|477.03|474.63|477.55|475.15|477.55|475.15|477.03|474.63|0
1635275210000|2021-10-26 19:06:50|477.37|474.97|477.72|475.32|477.72|475.32|477.37|474.97|0
1635275220000|2021-10-26 19:07:00|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635275230000|2021-10-26 19:07:10|477.37|474.97|477.55|475.15|477.55|475.15|477.37|474.97|0
1635275240000|2021-10-26 19:07:20|477.37|474.97|477.72|475.32|477.89|475.49|477.37|474.97|0
1635275250000|2021-10-26 19:07:30|477.8|475.4|477.72|475.32|477.8|475.4|477.72|475.32|0
1635275260000|2021-10-26 19:07:40|477.55|475.15|477.37|474.97|477.55|475.15|477.37|474.97|0
1635275270000|2021-10-26 19:07:50|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635275280000|2021-10-26 19:08:00|477.72|475.32|477.89|475.49|477.89|475.49|477.72|475.32|0
1635275290000|2021-10-26 19:08:10|477.72|475.32|477.89|475.49|477.89|475.49|477.72|475.32|0
1635275300000|2021-10-26 19:08:20|478.06|475.66|477.89|475.49|478.06|475.66|477.89|475.49|0
1635275310000|2021-10-26 19:08:30|477.97|475.57|477.89|475.49|477.97|475.57|477.89|475.49|0
1635275320000|2021-10-26 19:08:40|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635275330000|2021-10-26 19:08:50|477.89|475.49|478.24|475.84|478.24|475.84|477.89|475.49|0
1635275340000|2021-10-26 19:09:00|478.06|475.66|477.89|475.49|478.06|475.66|477.89|475.49|0
1635275350000|2021-10-26 19:09:10|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635275360000|2021-10-26 19:09:20|477.89|475.49|477.72|475.32|477.89|475.49|477.72|475.32|0
1635275370000|2021-10-26 19:09:30|477.55|475.15|477.55|475.15|477.72|475.32|477.55|475.15|0
1635275380000|2021-10-26 19:09:40|477.72|475.32|477.55|475.15|477.72|475.32|477.55|475.15|0
1635275400000|2021-10-26 19:10:00|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635275410000|2021-10-26 19:10:10|477.89|475.49|477.72|475.32|477.89|475.49|477.72|475.32|0
1635275420000|2021-10-26 19:10:20|477.89|475.49|477.72|475.32|478.06|475.66|477.72|475.32|0
1635275430000|2021-10-26 19:10:30|477.55|475.15|477.37|474.97|477.55|475.15|477.37|474.97|0
1635275440000|2021-10-26 19:10:40|477.55|475.15|477.55|475.15|477.55|475.15|477.37|474.97|0
1635275450000|2021-10-26 19:10:50|477.37|474.97|477.37|474.97|477.54|475.14|477.37|474.97|0
1635275460000|2021-10-26 19:11:00|477.03|474.63|477.2|474.8|477.2|474.8|477.03|474.63|0
1635275470000|2021-10-26 19:11:10|477.03|474.63|476.85|474.45|477.03|474.63|476.85|474.45|0
1635275480000|2021-10-26 19:11:20|477.03|474.63|477.03|474.63|477.03|474.63|476.85|474.45|0
1635275490000|2021-10-26 19:11:30|476.85|474.45|476.68|474.28|476.85|474.45|476.68|474.28|0
1635275500000|2021-10-26 19:11:40|476.51|474.11|476.68|474.28|476.68|474.28|476.51|474.11|0
1635275510000|2021-10-26 19:11:50|477.03|474.63|476.85|474.45|477.03|474.63|476.85|474.45|0
1635275520000|2021-10-26 19:12:00|477.03|474.63|476.68|474.28|477.03|474.63|476.51|474.11|0
1635275530000|2021-10-26 19:12:10|476.51|474.11|476.16|473.76|476.51|474.11|476.16|473.76|0
1635275540000|2021-10-26 19:12:20|475.82|473.42|475.64|473.24|475.82|473.42|475.64|473.24|0
1635275550000|2021-10-26 19:12:30|475.82|473.42|476.33|473.93|476.33|473.93|475.82|473.42|0
1635275560000|2021-10-26 19:12:40|476.51|474.11|476.68|474.28|476.68|474.28|476.51|474.11|0
1635275570000|2021-10-26 19:12:50|476.85|474.45|476.68|474.28|476.85|474.45|476.68|474.28|0
1635275580000|2021-10-26 19:13:00|476.85|474.45|477.03|474.63|477.03|474.63|476.85|474.45|0
1635275590000|2021-10-26 19:13:10|476.85|474.45|476.85|474.45|477.03|474.63|476.85|474.45|0
1635275600000|2021-10-26 19:13:20|477.03|474.63|477.03|474.63|477.03|474.63|476.85|474.45|0
1635275610000|2021-10-26 19:13:30|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1635275620000|2021-10-26 19:13:40|477.37|474.97|477.2|474.8|477.37|474.97|477.2|474.8|0
1635275630000|2021-10-26 19:13:50|477.37|474.97|476.68|474.28|477.37|474.97|476.68|474.28|0
1635275640000|2021-10-26 19:14:00|476.85|474.45|476.68|474.28|476.85|474.45|476.68|474.28|0
1635275650000|2021-10-26 19:14:10|476.51|474.11|476.68|474.28|476.85|474.45|476.51|474.11|0
1635275670000|2021-10-26 19:14:30|476.85|474.45|476.51|474.11|476.85|474.45|476.51|474.11|0
1635275680000|2021-10-26 19:14:40|476.68|474.28|476.51|474.11|476.68|474.28|476.51|474.11|0
1635275690000|2021-10-26 19:14:50|476.68|474.28|476.68|474.28|476.68|474.28|476.68|474.28|0
1635275700000|2021-10-26 19:15:00|476.85|474.45|476.85|474.45|476.85|474.45|476.68|474.28|0
1635275710000|2021-10-26 19:15:10|476.68|474.28|476.68|474.28|476.68|474.28|476.68|474.28|0
1635275720000|2021-10-26 19:15:20|476.85|474.45|476.68|474.28|476.85|474.45|476.68|474.28|0
1635275730000|2021-10-26 19:15:30|476.51|474.11|475.99|473.59|476.51|474.11|475.99|473.59|0
1635275740000|2021-10-26 19:15:40|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1635275750000|2021-10-26 19:15:50|476.33|473.93|476.16|473.76|476.33|473.93|476.16|473.76|0
1635275760000|2021-10-26 19:16:00|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1635275770000|2021-10-26 19:16:10|476.24|473.84|476.51|474.11|476.51|474.11|476.24|473.84|0
1635275780000|2021-10-26 19:16:20|476.68|474.28|477.02|474.62|477.02|474.62|476.68|474.28|0
1635275790000|2021-10-26 19:16:30|477.2|474.8|477.02|474.62|477.2|474.8|477.02|474.62|0
1635275800000|2021-10-26 19:16:40|476.85|474.45|477.02|474.62|477.02|474.62|476.85|474.45|0
1635275810000|2021-10-26 19:16:50|476.85|474.45|477.02|474.62|477.02|474.62|476.85|474.45|0
1635275820000|2021-10-26 19:17:00|476.85|474.45|476.68|474.28|476.85|474.45|476.68|474.28|0
1635275830000|2021-10-26 19:17:10|476.85|474.45|477.02|474.62|477.02|474.62|476.85|474.45|0
1635275840000|2021-10-26 19:17:20|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1635275850000|2021-10-26 19:17:30|477.02|474.62|477.2|474.8|477.2|474.8|477.02|474.62|0
1635275860000|2021-10-26 19:17:40|477.45|475.05|477.54|475.14|477.54|475.14|477.37|474.97|0
1635275870000|2021-10-26 19:17:50|477.72|475.32|477.72|475.32|477.89|475.49|477.72|475.32|0
1635275880000|2021-10-26 19:18:00|477.89|475.49|478.06|475.66|478.06|475.66|477.89|475.49|0
1635275890000|2021-10-26 19:18:10|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1635275900000|2021-10-26 19:18:20|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1635275910000|2021-10-26 19:18:30|477.54|475.14|477.54|475.14|477.71|475.31|477.54|475.14|0
1635275920000|2021-10-26 19:18:40|477.37|474.97|477.2|474.8|477.37|474.97|477.2|474.8|0
1635275930000|2021-10-26 19:18:50|477.02|474.62|477.02|474.62|477.02|474.62|476.85|474.45|0
1635275940000|2021-10-26 19:19:00|477.37|474.97|477.2|474.8|477.37|474.97|477.2|474.8|0
1635275950000|2021-10-26 19:19:10|477.37|474.97|477.2|474.8|477.37|474.97|477.2|474.8|0
1635275960000|2021-10-26 19:19:20|477.37|474.97|476.85|474.45|477.37|474.97|476.85|474.45|0
1635275970000|2021-10-26 19:19:30|477.2|474.8|477.02|474.62|477.2|474.8|477.02|474.62|0
1635275980000|2021-10-26 19:19:40|476.85|474.45|476.5|474.1|476.85|474.45|476.5|474.1|0
1635275990000|2021-10-26 19:19:50|476.59|474.19|476.68|474.28|476.68|474.28|476.5|474.1|0
1635276000000|2021-10-26 19:20:00|476.85|474.45|477.02|474.62|477.02|474.62|476.85|474.45|0
1635276010000|2021-10-26 19:20:10|477.2|474.8|477.02|474.62|477.2|474.8|477.02|474.62|0
1635276020000|2021-10-26 19:20:20|477.2|474.8|477.37|474.97|477.37|474.97|477.2|474.8|0
1635276030000|2021-10-26 19:20:30|477.54|475.14|477.54|475.14|477.54|475.14|477.37|474.97|0
1635276040000|2021-10-26 19:20:40|477.2|474.8|477.02|474.62|477.2|474.8|477.02|474.62|0
1635276050000|2021-10-26 19:20:50|476.85|474.45|476.5|474.1|476.85|474.45|476.5|474.1|0
1635276060000|2021-10-26 19:21:00|476.33|473.93|476.5|474.1|476.68|474.28|476.33|473.93|0
1635276070000|2021-10-26 19:21:10|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1635276080000|2021-10-26 19:21:20|476.68|474.28|476.5|474.1|476.68|474.28|476.5|474.1|0
1635276090000|2021-10-26 19:21:30|476.33|473.93|475.99|473.59|476.33|473.93|475.99|473.59|0
1635276100000|2021-10-26 19:21:40|475.81|473.41|475.81|473.41|475.81|473.41|475.64|473.24|0
1635276110000|2021-10-26 19:21:50|475.9|473.5|475.99|473.59|475.99|473.59|475.81|473.41|0
1635276120000|2021-10-26 19:22:00|476.16|473.76|476.16|473.76|476.16|473.76|475.99|473.59|0
1635276130000|2021-10-26 19:22:10|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1635276140000|2021-10-26 19:22:20|476.5|474.1|476.68|474.28|476.68|474.28|476.5|474.1|0
1635276150000|2021-10-26 19:22:30|476.85|474.45|476.68|474.28|476.85|474.45|476.68|474.28|0
1635276160000|2021-10-26 19:22:40|476.33|473.93|476.33|473.93|476.5|474.1|476.33|473.93|0
1635276170000|2021-10-26 19:22:50|476.16|473.76|476.33|473.93|476.33|473.93|476.16|473.76|0
1635276180000|2021-10-26 19:23:00|476.5|474.1|476.5|474.1|476.5|474.1|476.33|473.93|0
1635276190000|2021-10-26 19:23:10|476.68|474.28|477.02|474.62|477.02|474.62|476.68|474.28|0
1635276200000|2021-10-26 19:23:20|476.85|474.45|477.02|474.62|477.02|474.62|476.85|474.45|0
1635276210000|2021-10-26 19:23:30|477.19|474.79|477.02|474.62|477.19|474.79|477.02|474.62|0
1635276220000|2021-10-26 19:23:40|476.85|474.45|476.85|474.45|477.02|474.62|476.85|474.45|0
1635276230000|2021-10-26 19:23:50|476.68|474.28|477.02|474.62|477.02|474.62|476.68|474.28|0
1635276240000|2021-10-26 19:24:00|477.19|474.79|477.02|474.62|477.19|474.79|477.02|474.62|0
1635276250000|2021-10-26 19:24:10|476.85|474.45|477.02|474.62|477.02|474.62|476.85|474.45|0
1635276260000|2021-10-26 19:24:20|477.19|474.79|477.19|474.79|477.37|474.97|477.19|474.79|0
1635276270000|2021-10-26 19:24:30|477.02|474.62|477.19|474.79|477.19|474.79|477.02|474.62|0
1635276280000|2021-10-26 19:24:40|476.68|474.28|476.5|474.1|476.68|474.28|476.5|474.1|0
1635276290000|2021-10-26 19:24:50|476.33|473.93|476.5|474.1|476.5|474.1|476.33|473.93|0
1635276300000|2021-10-26 19:25:00|476.85|474.45|476.85|474.45|476.85|474.45|476.68|474.28|0
1635276310000|2021-10-26 19:25:10|477.02|474.62|476.85|474.45|477.02|474.62|476.85|474.45|0
1635276320000|2021-10-26 19:25:20|477.02|474.62|477.19|474.79|477.37|474.97|477.02|474.62|0
1635276330000|2021-10-26 19:25:30|477.37|474.97|477.54|475.14|477.54|475.14|477.37|474.97|0
1635276340000|2021-10-26 19:25:40|477.37|474.97|477.02|474.62|477.37|474.97|477.02|474.62|0
1635276350000|2021-10-26 19:25:50|477.19|474.79|477.37|474.97|477.37|474.97|477.19|474.79|0
1635276360000|2021-10-26 19:26:00|477.54|475.14|477.54|475.14|477.54|475.14|477.37|474.97|0
1635276370000|2021-10-26 19:26:10|477.37|474.97|476.85|474.45|477.37|474.97|476.85|474.45|0
1635276380000|2021-10-26 19:26:20|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1635276390000|2021-10-26 19:26:30|476.85|474.45|476.67|474.27|476.85|474.45|476.67|474.27|0
1635276400000|2021-10-26 19:26:40|476.5|474.1|476.85|474.45|476.85|474.45|476.5|474.1|0
1635276410000|2021-10-26 19:26:50|476.67|474.27|476.85|474.45|476.85|474.45|476.67|474.27|0
1635276420000|2021-10-26 19:27:00|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1635276430000|2021-10-26 19:27:10|477.02|474.62|477.45|475.05|477.45|475.05|477.02|474.62|0
1635276440000|2021-10-26 19:27:20|477.19|474.79|476.5|474.1|477.19|474.79|476.5|474.1|0
1635276450000|2021-10-26 19:27:30|476.33|473.93|476.16|473.76|476.33|473.93|476.16|473.76|0
1635276460000|2021-10-26 19:27:40|476.33|473.93|475.98|473.58|476.33|473.93|475.98|473.58|0
1635276470000|2021-10-26 19:27:50|475.47|473.07|475.64|473.24|475.64|473.24|475.47|473.07|0
1635276480000|2021-10-26 19:28:00|475.47|473.07|475.98|473.58|475.98|473.58|475.47|473.07|0
1635276490000|2021-10-26 19:28:10|475.81|473.41|475.64|473.24|475.81|473.41|475.64|473.24|0
1635276500000|2021-10-26 19:28:20|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635276510000|2021-10-26 19:28:30|475.29|472.89|475.12|472.72|475.47|473.07|475.12|472.72|0
1635276520000|2021-10-26 19:28:40|475.29|472.89|475.12|472.72|475.29|472.89|475.12|472.72|0
1635276530000|2021-10-26 19:28:50|474.95|472.55|474.77|472.37|474.95|472.55|474.6|472.2|0
1635276540000|2021-10-26 19:29:00|474.95|472.55|474.77|472.37|475.12|472.72|474.77|472.37|0
1635276550000|2021-10-26 19:29:10|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1635276560000|2021-10-26 19:29:20|475.12|472.72|475.12|472.72|475.12|472.72|474.95|472.55|0
1635276570000|2021-10-26 19:29:30|474.95|472.55|474.77|472.37|474.95|472.55|474.77|472.37|0
1635276580000|2021-10-26 19:29:40|474.6|472.2|474.43|472.03|474.77|472.37|474.26|471.86|0
1635276590000|2021-10-26 19:29:50|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1635276600000|2021-10-26 19:30:00|474.43|472.03|474.77|472.37|475.12|472.72|474.43|472.03|0
1635276610000|2021-10-26 19:30:10|474.95|472.55|475.29|472.89|475.29|472.89|474.95|472.55|0
1635276620000|2021-10-26 19:30:20|475.12|472.72|475.46|473.06|475.46|473.06|475.12|472.72|0
1635276630000|2021-10-26 19:30:30|475.29|472.89|475.64|473.24|475.64|473.24|475.29|472.89|0
1635276640000|2021-10-26 19:30:40|475.46|473.06|475.46|473.06|475.46|473.06|475.29|472.89|0
1635276650000|2021-10-26 19:30:50|475.64|473.24|475.29|472.89|475.64|473.24|475.29|472.89|0
1635276660000|2021-10-26 19:31:00|475.64|473.24|475.29|472.89|475.64|473.24|475.29|472.89|0
1635276670000|2021-10-26 19:31:10|475.12|472.72|474.6|472.2|475.12|472.72|474.6|472.2|0
1635276680000|2021-10-26 19:31:20|474.43|472.03|474.6|472.2|474.6|472.2|474.43|472.03|0
1635276690000|2021-10-26 19:31:30|474.68|472.28|474.95|472.55|474.95|472.55|474.68|472.28|0
1635276700000|2021-10-26 19:31:40|474.77|472.37|475.12|472.72|475.12|472.72|474.77|472.37|0
1635276710000|2021-10-26 19:31:50|475.29|472.89|475.12|472.72|475.29|472.89|475.12|472.72|0
1635276720000|2021-10-26 19:32:00|475.03|472.63|474.95|472.55|475.12|472.72|474.95|472.55|0
1635276730000|2021-10-26 19:32:10|474.77|472.37|474.95|472.55|474.95|472.55|474.77|472.37|0
1635276740000|2021-10-26 19:32:20|475.29|472.89|475.64|473.24|475.64|473.24|475.29|472.89|0
1635276750000|2021-10-26 19:32:30|475.81|473.41|475.98|473.58|476.06|473.66|475.81|473.41|0
1635276760000|2021-10-26 19:32:40|476.15|473.75|476.33|473.93|476.33|473.93|476.15|473.75|0
1635276770000|2021-10-26 19:32:50|476.5|474.1|476.5|474.1|476.5|474.1|476.33|473.93|0
1635276780000|2021-10-26 19:33:00|476.33|473.93|476.15|473.75|476.33|473.93|475.98|473.58|0
1635276790000|2021-10-26 19:33:10|475.98|473.58|475.64|473.24|475.98|473.58|475.64|473.24|0
1635276800000|2021-10-26 19:33:20|475.81|473.41|475.64|473.24|475.81|473.41|475.64|473.24|0
1635276810000|2021-10-26 19:33:30|475.46|473.06|475.64|473.24|475.64|473.24|475.46|473.06|0
1635276820000|2021-10-26 19:33:40|475.46|473.06|475.64|473.24|475.64|473.24|475.46|473.06|0
1635276830000|2021-10-26 19:33:50|475.81|473.41|475.98|473.58|475.98|473.58|475.81|473.41|0
1635276840000|2021-10-26 19:34:00|475.81|473.41|475.81|473.41|475.81|473.41|475.81|473.41|0
1635276850000|2021-10-26 19:34:10|475.98|473.58|475.98|473.58|475.98|473.58|475.81|473.41|0
1635276860000|2021-10-26 19:34:20|476.15|473.75|476.15|473.75|476.33|473.93|476.15|473.75|0
1635276870000|2021-10-26 19:34:30|476.33|473.93|476.5|474.1|476.5|474.1|476.33|473.93|0
1635276880000|2021-10-26 19:34:40|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1635276890000|2021-10-26 19:34:50|476.15|473.75|475.98|473.58|476.15|473.75|475.98|473.58|0
1635276900000|2021-10-26 19:35:00|476.15|473.75|476.33|473.93|476.33|473.93|476.15|473.75|0
1635276910000|2021-10-26 19:35:10|476.15|473.75|475.98|473.58|476.15|473.75|475.98|473.58|0
1635276920000|2021-10-26 19:35:20|475.81|473.41|475.46|473.06|475.81|473.41|475.46|473.06|0
1635276930000|2021-10-26 19:35:30|475.29|472.89|475.46|473.06|475.46|473.06|475.12|472.72|0
1635276940000|2021-10-26 19:35:40|475.29|472.89|475.46|473.06|475.46|473.06|475.29|472.89|0
1635276950000|2021-10-26 19:35:50|475.63|473.23|475.46|473.06|475.63|473.23|475.46|473.06|0
1635276960000|2021-10-26 19:36:00|475.63|473.23|475.63|473.23|475.63|473.23|475.46|473.06|0
1635276970000|2021-10-26 19:36:10|475.81|473.41|475.98|473.58|475.98|473.58|475.81|473.41|0
1635276980000|2021-10-26 19:36:20|476.15|473.75|476.5|474.1|476.5|474.1|476.15|473.75|0
1635276990000|2021-10-26 19:36:30|476.33|473.93|476.32|473.92|476.33|473.93|476.32|473.92|0
1635277000000|2021-10-26 19:36:40|476.15|473.75|475.81|473.41|476.15|473.75|475.81|473.41|0
1635277010000|2021-10-26 19:36:50|475.98|473.58|476.32|473.92|476.32|473.92|475.98|473.58|0
1635277020000|2021-10-26 19:37:00|476.15|473.75|476.15|473.75|476.15|473.75|475.98|473.58|0
1635277030000|2021-10-26 19:37:10|476.32|473.92|475.98|473.58|476.32|473.92|475.98|473.58|0
1635277040000|2021-10-26 19:37:20|475.81|473.41|475.29|472.89|475.81|473.41|475.29|472.89|0
1635277050000|2021-10-26 19:37:30|475.46|473.06|475.63|473.23|475.63|473.23|475.29|472.89|0
1635277060000|2021-10-26 19:37:40|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635277070000|2021-10-26 19:37:50|475.63|473.23|475.37|472.97|475.63|473.23|475.37|472.97|0
1635277080000|2021-10-26 19:38:00|475.46|473.06|475.46|473.06|475.81|473.41|475.46|473.06|0
1635277090000|2021-10-26 19:38:10|475.63|473.23|475.63|473.23|475.81|473.41|475.63|473.23|0
1635277100000|2021-10-26 19:38:20|475.81|473.41|475.81|473.41|475.81|473.41|475.63|473.23|0
1635277110000|2021-10-26 19:38:30|475.63|473.23|475.29|472.89|475.63|473.23|475.29|472.89|0
1635277120000|2021-10-26 19:38:40|475.12|472.72|475.29|472.89|475.29|472.89|475.12|472.72|0
1635277140000|2021-10-26 19:39:00|475.63|473.23|475.63|473.23|475.63|473.23|475.29|472.89|0
1635277150000|2021-10-26 19:39:10|475.46|473.06|475.63|473.23|475.63|473.23|475.46|473.06|0
1635277160000|2021-10-26 19:39:20|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1635277170000|2021-10-26 19:39:30|475.29|472.89|475.46|473.06|475.46|473.06|475.29|472.89|0
1635277180000|2021-10-26 19:39:40|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1635277190000|2021-10-26 19:39:50|475.2|472.8|475.63|473.23|475.63|473.23|475.2|472.8|0
1635277200000|2021-10-26 19:40:00|475.81|473.41|475.63|473.23|475.81|473.41|475.63|473.23|0
1635277210000|2021-10-26 19:40:10|475.81|473.41|475.98|473.58|475.98|473.58|475.81|473.41|0
1635277220000|2021-10-26 19:40:20|475.81|473.41|475.98|473.58|475.98|473.58|475.81|473.41|0
1635277230000|2021-10-26 19:40:30|476.15|473.75|475.63|473.23|476.15|473.75|475.63|473.23|0
1635277240000|2021-10-26 19:40:40|475.46|473.06|475.12|472.72|475.46|473.06|475.12|472.72|0
1635277250000|2021-10-26 19:40:50|474.94|472.54|475.29|472.89|475.29|472.89|474.94|472.54|0
1635277260000|2021-10-26 19:41:00|474.94|472.54|475.29|472.89|475.29|472.89|474.94|472.54|0
1635277270000|2021-10-26 19:41:10|475.11|472.71|475.11|472.71|475.11|472.71|474.77|472.37|0
1635277280000|2021-10-26 19:41:20|475.29|472.89|475.63|473.23|475.63|473.23|475.29|472.89|0
1635277290000|2021-10-26 19:41:30|475.81|473.41|475.63|473.23|475.81|473.41|475.46|473.06|0
1635277300000|2021-10-26 19:41:40|475.46|473.06|475.46|473.06|475.46|473.06|475.29|472.89|0
1635277310000|2021-10-26 19:41:50|475.63|473.23|475.46|473.06|475.63|473.23|475.46|473.06|0
1635277320000|2021-10-26 19:42:00|475.63|473.23|475.8|473.4|475.8|473.4|475.46|473.06|0
1635277330000|2021-10-26 19:42:10|475.63|473.23|475.46|473.06|475.63|473.23|475.46|473.06|0
1635277340000|2021-10-26 19:42:20|475.63|473.23|475.98|473.58|475.98|473.58|475.46|473.06|0
1635277350000|2021-10-26 19:42:30|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1635277360000|2021-10-26 19:42:40|476.15|473.75|475.98|473.58|476.15|473.75|475.98|473.58|0
1635277370000|2021-10-26 19:42:50|476.15|473.75|476.32|473.92|476.32|473.92|475.98|473.58|0
1635277380000|2021-10-26 19:43:00|476.15|473.75|475.98|473.58|476.15|473.75|475.8|473.4|0
1635277390000|2021-10-26 19:43:10|475.89|473.49|475.98|473.58|475.98|473.58|475.89|473.49|0
1635277400000|2021-10-26 19:43:20|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1635277410000|2021-10-26 19:43:30|475.98|473.58|476.32|473.92|476.32|473.92|475.98|473.58|0
1635277420000|2021-10-26 19:43:40|476.49|474.09|476.49|474.09|476.49|474.09|476.4|474|0
1635277430000|2021-10-26 19:43:50|476.67|474.27|476.84|474.44|476.84|474.44|476.67|474.27|0
1635277440000|2021-10-26 19:44:00|476.75|474.35|476.84|474.44|476.84|474.44|476.67|474.27|0
1635277450000|2021-10-26 19:44:10|476.75|474.35|477.01|474.61|477.01|474.61|476.75|474.35|0
1635277460000|2021-10-26 19:44:20|476.84|474.44|477.19|474.79|477.19|474.79|476.84|474.44|0
1635277470000|2021-10-26 19:44:30|477.01|474.61|477.01|474.61|477.01|474.61|476.84|474.44|0
1635277480000|2021-10-26 19:44:40|477.19|474.79|477.36|474.96|477.53|475.13|477.19|474.79|0
1635277490000|2021-10-26 19:44:50|477.19|474.79|477.44|475.04|477.53|475.13|477.19|474.79|0
1635277500000|2021-10-26 19:45:00|477.36|474.96|477.7|475.3|477.7|475.3|477.36|474.96|0
1635277510000|2021-10-26 19:45:10|477.53|475.13|477.53|475.13|477.53|475.13|477.36|474.96|0
1635277520000|2021-10-26 19:45:20|477.36|474.96|477.36|474.96|477.36|474.96|477.19|474.79|0
1635277530000|2021-10-26 19:45:30|477.53|475.13|477.7|475.3|477.7|475.3|477.53|475.13|0
1635277540000|2021-10-26 19:45:40|477.53|475.13|477.88|475.48|477.88|475.48|477.53|475.13|0
1635277550000|2021-10-26 19:45:50|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1635277560000|2021-10-26 19:46:00|477.53|475.13|477.7|475.3|477.7|475.3|477.53|475.13|0
1635277570000|2021-10-26 19:46:10|477.79|475.39|477.7|475.3|477.88|475.48|477.7|475.3|0
1635277580000|2021-10-26 19:46:20|477.88|475.48|477.7|475.3|477.88|475.48|477.7|475.3|0
1635277590000|2021-10-26 19:46:30|477.88|475.48|477.88|475.48|478.05|475.65|477.88|475.48|0
1635277600000|2021-10-26 19:46:40|478.05|475.65|478.4|476|478.4|476|478.05|475.65|0
1635277620000|2021-10-26 19:47:00|478.22|475.82|478.05|475.65|478.4|476|478.05|475.65|0
1635277640000|2021-10-26 19:47:20|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1635277650000|2021-10-26 19:47:30|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1635277660000|2021-10-26 19:47:40|477.88|475.48|478.05|475.65|478.05|475.65|477.88|475.48|0
1635277680000|2021-10-26 19:48:00|478.22|475.82|478.22|475.82|478.39|475.99|478.22|475.82|0
1635277690000|2021-10-26 19:48:10|478.39|475.99|478.57|476.17|478.57|476.17|478.39|475.99|0
1635277700000|2021-10-26 19:48:20|478.65|476.25|479.09|476.69|479.09|476.69|478.65|476.25|0
1635277710000|2021-10-26 19:48:30|478.91|476.51|478.91|476.51|478.91|476.51|478.74|476.34|0
1635277720000|2021-10-26 19:48:40|479.09|476.69|478.74|476.34|479.09|476.69|478.74|476.34|0
1635277730000|2021-10-26 19:48:50|478.57|476.17|478.22|475.82|478.57|476.17|478.22|475.82|0
1635277740000|2021-10-26 19:49:00|478.05|475.65|478.05|475.65|478.05|475.65|478.05|475.65|0
1635277750000|2021-10-26 19:49:10|477.88|475.48|477.36|474.96|477.88|475.48|477.36|474.96|0
1635277760000|2021-10-26 19:49:20|477.01|474.61|477.01|474.61|477.01|474.61|476.84|474.44|0
1635277770000|2021-10-26 19:49:30|477.18|474.78|476.84|474.44|477.36|474.96|476.84|474.44|0
1635277780000|2021-10-26 19:49:40|477.01|474.61|477.01|474.61|477.01|474.61|477.01|474.61|0
1635277790000|2021-10-26 19:49:50|476.84|474.44|476.49|474.09|476.84|474.44|476.49|474.09|0
1635277800000|2021-10-26 19:50:00|475.97|473.57|475.97|473.57|475.97|473.57|475.8|473.4|0
1635277810000|2021-10-26 19:50:10|475.8|473.4|475.46|473.06|475.8|473.4|474.77|472.37|0
1635277820000|2021-10-26 19:50:20|475.28|472.88|475.28|472.88|475.46|473.06|475.28|472.88|0
1635277830000|2021-10-26 19:50:30|474.59|472.19|474.77|472.37|474.94|472.54|474.59|472.19|0
1635277840000|2021-10-26 19:50:40|474.94|472.54|475.11|472.71|475.11|472.71|474.77|472.37|0
1635277850000|2021-10-26 19:50:50|475.46|473.06|474.77|472.37|475.46|473.06|474.77|472.37|0
1635277860000|2021-10-26 19:51:00|474.59|472.19|474.42|472.02|474.59|472.19|474.42|472.02|0
1635277870000|2021-10-26 19:51:10|474.59|472.19|474.25|471.85|474.59|472.19|474.25|471.85|0
1635277880000|2021-10-26 19:51:20|474.08|471.68|473.73|471.33|474.08|471.68|473.73|471.33|0
1635277890000|2021-10-26 19:51:30|473.9|471.5|473.21|470.81|473.9|471.5|473.21|470.81|0
1635277900000|2021-10-26 19:51:40|473.39|470.99|473.21|470.81|473.56|471.16|473.21|470.81|0
1635277910000|2021-10-26 19:51:50|473.04|470.64|472.87|470.47|473.04|470.64|472.87|470.47|0
1635277920000|2021-10-26 19:52:00|473.04|470.64|473.21|470.81|473.21|470.81|472.87|470.47|0
1635277930000|2021-10-26 19:52:10|473.39|470.99|473.56|471.16|473.9|471.5|473.39|470.99|0
1635277940000|2021-10-26 19:52:20|473.73|471.33|473.39|470.99|473.73|471.33|473.39|470.99|0
1635277950000|2021-10-26 19:52:30|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1635277960000|2021-10-26 19:52:40|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1635277970000|2021-10-26 19:52:50|472.87|470.47|472.35|469.95|472.87|470.47|472.35|469.95|0
1635277980000|2021-10-26 19:53:00|472.53|470.13|472.87|470.47|473.04|470.64|472.53|470.13|0
1635277990000|2021-10-26 19:53:10|473.04|470.64|473.56|471.16|473.56|471.16|473.04|470.64|0
1635278000000|2021-10-26 19:53:20|473.39|470.99|473.04|470.64|473.39|470.99|473.04|470.64|0
1635278010000|2021-10-26 19:53:30|473.39|470.99|473.21|470.81|473.39|470.99|473.21|470.81|0
1635278020000|2021-10-26 19:53:40|473.04|470.64|472.87|470.47|473.04|470.64|472.87|470.47|0
1635278030000|2021-10-26 19:53:50|473.04|470.64|472.7|470.3|473.04|470.64|472.7|470.3|0
1635278040000|2021-10-26 19:54:00|472.53|470.13|472.87|470.47|472.87|470.47|472.53|470.13|0
1635278050000|2021-10-26 19:54:10|473.21|470.81|473.21|470.81|473.39|470.99|473.21|470.81|0
1635278060000|2021-10-26 19:54:20|473.39|470.99|473.21|470.81|473.39|470.99|473.21|470.81|0
1635278070000|2021-10-26 19:54:30|473.04|470.64|472.87|470.47|473.04|470.64|472.7|470.3|0
1635278080000|2021-10-26 19:54:40|472.35|469.95|472.52|470.12|472.52|470.12|472.35|469.95|0
1635278090000|2021-10-26 19:54:50|472.7|470.3|473.56|471.16|473.73|471.33|472.7|470.3|0
1635278100000|2021-10-26 19:55:00|473.73|471.33|474.07|471.67|474.07|471.67|473.73|471.33|0
1635278110000|2021-10-26 19:55:10|473.56|471.16|473.04|470.64|473.56|471.16|473.04|470.64|0
1635278120000|2021-10-26 19:55:20|473.56|471.16|473.39|470.99|473.56|471.16|473.21|470.81|0
1635278130000|2021-10-26 19:55:30|473.73|471.33|473.56|471.16|473.73|471.33|473.56|471.16|0
1635278140000|2021-10-26 19:55:40|473.39|470.99|473.04|470.64|473.39|470.99|472.87|470.47|0
1635278150000|2021-10-26 19:55:50|472.87|470.47|472.7|470.3|472.87|470.47|472.7|470.3|0
1635278160000|2021-10-26 19:56:00|472.87|470.47|472.52|470.12|472.87|470.47|472.35|469.95|0
1635278170000|2021-10-26 19:56:10|472.7|470.3|472.52|470.12|472.7|470.3|472.52|470.12|0
1635278180000|2021-10-26 19:56:20|472.7|470.3|471.84|469.44|472.7|470.3|471.84|469.44|0
1635278190000|2021-10-26 19:56:30|472.01|469.61|472.18|469.78|472.35|469.95|472.01|469.61|0
1635278200000|2021-10-26 19:56:40|472.01|469.61|471.66|469.26|472.01|469.61|471.66|469.26|0
1635278210000|2021-10-26 19:56:50|471.84|469.44|472.35|469.95|472.35|469.95|471.84|469.44|0
1635278220000|2021-10-26 19:57:00|472.18|469.78|471.66|469.26|472.18|469.78|471.66|469.26|0
1635278230000|2021-10-26 19:57:10|471.49|469.09|471.32|468.92|471.49|469.09|471.32|468.92|0
1635278240000|2021-10-26 19:57:20|471.49|469.09|471.84|469.44|471.84|469.44|471.49|469.09|0
1635278250000|2021-10-26 19:57:30|472.01|469.61|472.01|469.61|472.18|469.78|472.01|469.61|0
1635278260000|2021-10-26 19:57:40|471.84|469.44|472.01|469.61|472.01|469.61|471.84|469.44|0
1635278270000|2021-10-26 19:57:50|471.84|469.44|471.84|469.44|471.84|469.44|471.66|469.26|0
1635278280000|2021-10-26 19:58:00|472.18|469.78|472.01|469.61|472.35|469.95|472.01|469.61|0
1635278290000|2021-10-26 19:58:10|472.18|469.78|472.35|469.95|472.35|469.95|472.18|469.78|0
1635278300000|2021-10-26 19:58:20|472.7|470.3|471.84|469.44|472.7|470.3|471.84|469.44|0
1635278310000|2021-10-26 19:58:30|472.01|469.61|472.01|469.61|472.18|469.78|472.01|469.61|0
1635278320000|2021-10-26 19:58:40|472.35|469.95|471.84|469.44|472.35|469.95|471.84|469.44|0
1635278330000|2021-10-26 19:58:50|471.66|469.26|471.15|468.75|471.66|469.26|471.15|468.75|0
1635278340000|2021-10-26 19:59:00|471.32|468.92|471.32|468.92|471.32|468.92|471.15|468.75|0
1635278350000|2021-10-26 19:59:10|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1635278360000|2021-10-26 19:59:20|471.32|468.92|470.98|468.58|471.32|468.92|470.98|468.58|0
1635278370000|2021-10-26 19:59:30|470.8|468.4|470.46|468.06|470.8|468.4|470.46|468.06|0
1635278380000|2021-10-26 19:59:40|470.29|467.89|470.12|467.72|470.29|467.89|469.95|467.55|0
1635278390000|2021-10-26 19:59:50|469.94|467.54|469.26|466.86|469.94|467.54|469.26|466.86|0
1635278400000|2021-10-26 20:00:00|468.92|466.52|468.92|466.52|468.92|466.52|468.92|466.52|0
1635278410000|2021-10-26 20:00:10|469.26|466.86|469.6|467.2|469.6|467.2|469.26|466.86|0
1635278420000|2021-10-26 20:00:20|469.43|467.03|469.43|467.03|469.6|467.2|469.43|467.03|0
1635278430000|2021-10-26 20:00:30|469.6|467.2|469.77|467.37|469.77|467.37|469.6|467.2|0
1635278440000|2021-10-26 20:00:40|469.94|467.54|469.6|467.2|469.94|467.54|469.6|467.2|0
1635278450000|2021-10-26 20:00:50|469.77|467.37|469.77|467.37|469.77|467.37|469.6|467.2|0
1635278460000|2021-10-26 20:01:00|469.6|467.2|469.77|467.37|469.77|467.37|469.43|467.03|0
1635278470000|2021-10-26 20:01:10|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1635278480000|2021-10-26 20:01:20|469.77|467.37|470.12|467.72|470.46|468.06|469.77|467.37|0
1635278490000|2021-10-26 20:01:30|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1635278500000|2021-10-26 20:01:40|469.94|467.54|470.12|467.72|470.12|467.72|469.94|467.54|0
1635278510000|2021-10-26 20:01:50|469.94|467.54|470.29|467.89|470.29|467.89|469.77|467.37|0
1635278520000|2021-10-26 20:02:00|469.6|467.2|469.94|467.54|469.94|467.54|469.6|467.2|0
1635278540000|2021-10-26 20:02:20|469.77|467.37|469.6|467.2|469.77|467.37|469.6|467.2|0
1635278550000|2021-10-26 20:02:30|469.43|467.03|468.91|466.51|469.43|467.03|468.91|466.51|0
1635278560000|2021-10-26 20:02:40|469.09|466.69|468.4|466|469.09|466.69|468.4|466|0
1635278570000|2021-10-26 20:02:50|468.57|466.17|468.4|466|468.74|466.34|468.4|466|0
1635278580000|2021-10-26 20:03:00|468.57|466.17|468.91|466.51|469.09|466.69|468.57|466.17|0
1635278590000|2021-10-26 20:03:10|469.09|466.69|468.91|466.51|469.09|466.69|468.91|466.51|0
1635278600000|2021-10-26 20:03:20|469.09|466.69|469.43|467.03|469.43|467.03|469.09|466.69|0
1635278610000|2021-10-26 20:03:30|469.6|467.2|469.6|467.2|469.94|467.54|469.6|467.2|0
1635278620000|2021-10-26 20:03:40|469.17|466.77|469.09|466.69|469.43|467.03|469.09|466.69|0
1635278630000|2021-10-26 20:03:50|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1635278640000|2021-10-26 20:04:00|468.57|466.17|469.26|466.86|469.26|466.86|468.57|466.17|0
1635278650000|2021-10-26 20:04:10|469.51|467.11|468.23|465.83|469.51|467.11|468.23|465.83|0
1635278660000|2021-10-26 20:04:20|468.57|466.17|468.4|466|468.57|466.17|468.4|466|0
1635278670000|2021-10-26 20:04:30|468.57|466.17|468.91|466.51|468.91|466.51|468.57|466.17|0
1635278680000|2021-10-26 20:04:40|468.74|466.34|468.91|466.51|468.91|466.51|468.74|466.34|0
1635278690000|2021-10-26 20:04:50|469.26|466.86|469.77|467.37|469.77|467.37|469.26|466.86|0
1635278700000|2021-10-26 20:05:00|469.94|467.54|470.46|468.06|470.46|468.06|469.94|467.54|0
1635278710000|2021-10-26 20:05:10|470.11|467.71|470.29|467.89|470.29|467.89|470.11|467.71|0
1635278720000|2021-10-26 20:05:20|470.11|467.71|470.11|467.71|470.29|467.89|470.11|467.71|0
1635278730000|2021-10-26 20:05:30|470.46|468.06|471.06|468.66|471.14|468.74|470.46|468.06|0
1635278740000|2021-10-26 20:05:40|470.97|468.57|470.63|468.23|470.97|468.57|470.63|468.23|0
1635278750000|2021-10-26 20:05:50|470.54|468.14|470.11|467.71|470.54|468.14|470.11|467.71|0
1635278760000|2021-10-26 20:06:00|470.29|467.89|469.94|467.54|470.29|467.89|469.94|467.54|0
1635278770000|2021-10-26 20:06:10|470.11|467.71|469.77|467.37|470.11|467.71|469.77|467.37|0
1635278780000|2021-10-26 20:06:20|470.02|467.62|469.77|467.37|470.11|467.71|469.77|467.37|0
1635278790000|2021-10-26 20:06:30|469.85|467.45|470.11|467.71|470.11|467.71|469.77|467.37|0
1635278800000|2021-10-26 20:06:40|470.29|467.89|470.46|468.06|470.46|468.06|470.29|467.89|0
1635278810000|2021-10-26 20:06:50|470.29|467.89|470.8|468.4|470.8|468.4|470.29|467.89|0
1635278820000|2021-10-26 20:07:00|470.97|468.57|470.63|468.23|470.97|468.57|470.63|468.23|0
1635278830000|2021-10-26 20:07:10|470.71|468.31|470.8|468.4|470.8|468.4|470.46|468.06|0
1635278840000|2021-10-26 20:07:20|470.63|468.23|470.54|468.14|470.8|468.4|470.46|468.06|0
1635278850000|2021-10-26 20:07:30|470.46|468.06|470.8|468.4|470.8|468.4|470.46|468.06|0
1635278870000|2021-10-26 20:07:50|470.97|468.57|470.8|468.4|471.14|468.74|470.8|468.4|0
1635278880000|2021-10-26 20:08:00|470.63|468.23|470.46|468.06|470.63|468.23|470.46|468.06|0
1635278890000|2021-10-26 20:08:10|470.63|468.23|470.46|468.06|470.63|468.23|470.28|467.88|0
1635278900000|2021-10-26 20:08:20|470.63|468.23|470.8|468.4|470.8|468.4|470.63|468.23|0
1635278910000|2021-10-26 20:08:30|470.54|468.14|470.46|468.06|470.54|468.14|470.28|467.88|0
1635278920000|2021-10-26 20:08:40|470.28|467.88|470.11|467.71|470.28|467.88|470.11|467.71|0
1635278930000|2021-10-26 20:08:50|470.28|467.88|470.11|467.71|470.28|467.88|470.11|467.71|0
1635278940000|2021-10-26 20:09:00|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1635278960000|2021-10-26 20:09:20|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1635278970000|2021-10-26 20:09:30|470.28|467.88|470.28|467.88|470.28|467.88|470.11|467.71|0
1635278980000|2021-10-26 20:09:40|470.46|468.06|470.46|468.06|470.63|468.23|470.46|468.06|0
1635278990000|2021-10-26 20:09:50|470.54|468.14|470.8|468.4|470.8|468.4|470.54|468.14|0
1635279000000|2021-10-26 20:10:00|470.63|468.23|470.11|467.71|470.8|468.4|470.11|467.71|0
1635279010000|2021-10-26 20:10:10|469.94|467.54|469.77|467.37|470.02|467.62|469.77|467.37|0
1635279020000|2021-10-26 20:10:20|469.43|467.03|469.6|467.2|469.77|467.37|469.43|467.03|0
1635279030000|2021-10-26 20:10:30|469.77|467.37|470.19|467.79|470.28|467.88|469.77|467.37|0
1635279040000|2021-10-26 20:10:40|470.63|468.23|470.46|468.06|470.63|468.23|470.46|468.06|0
1635279050000|2021-10-26 20:10:50|470.63|468.23|470.97|468.57|470.97|468.57|470.63|468.23|0
1635279060000|2021-10-26 20:11:00|470.8|468.4|470.8|468.4|470.8|468.4|470.63|468.23|0
1635279070000|2021-10-26 20:11:10|470.63|468.23|470.63|468.23|470.63|468.23|470.63|468.23|0
1635279080000|2021-10-26 20:11:20|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1635279090000|2021-10-26 20:11:30|470.63|468.23|470.63|468.23|470.63|468.23|470.63|468.23|0
1635279100000|2021-10-26 20:11:40|470.71|468.31|470.54|468.14|470.71|468.31|470.54|468.14|0
1635279110000|2021-10-26 20:11:50|470.46|468.06|470.63|468.23|470.63|468.23|470.46|468.06|0
1635279120000|2021-10-26 20:12:00|470.71|468.31|470.46|468.06|470.71|468.31|470.46|468.06|0
1635279130000|2021-10-26 20:12:10|470.28|467.88|470.11|467.71|470.46|468.06|470.11|467.71|0
1635279140000|2021-10-26 20:12:20|470.28|467.88|470.45|468.05|470.63|468.23|470.28|467.88|0
1635279160000|2021-10-26 20:12:40|470.54|468.14|470.8|468.4|470.8|468.4|470.54|468.14|0
1635279170000|2021-10-26 20:12:50|470.97|468.57|470.8|468.4|470.97|468.57|470.8|468.4|0
1635279180000|2021-10-26 20:13:00|470.97|468.57|470.63|468.23|470.97|468.57|470.45|468.05|0
1635279190000|2021-10-26 20:13:10|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1635279200000|2021-10-26 20:13:20|470.63|468.23|470.63|468.23|470.8|468.4|470.63|468.23|0
1635279210000|2021-10-26 20:13:30|470.45|468.05|470.45|468.05|470.63|468.23|470.45|468.05|0
1635279220000|2021-10-26 20:13:40|470.63|468.23|470.45|468.05|470.63|468.23|470.45|468.05|0
1635279230000|2021-10-26 20:13:50|470.28|467.88|470.37|467.97|470.37|467.97|470.28|467.88|0
1635279240000|2021-10-26 20:14:00|470.11|467.71|470.28|467.88|470.28|467.88|470.11|467.71|0
1635279250000|2021-10-26 20:14:10|470.45|468.05|470.45|468.05|470.54|468.14|470.45|468.05|0
1635279260000|2021-10-26 20:14:20|470.28|467.88|470.28|467.88|470.28|467.88|470.11|467.71|0
1635279270000|2021-10-26 20:14:30|470.45|468.05|470.28|467.88|470.45|468.05|470.28|467.88|0
1635279280000|2021-10-26 20:14:40|470.11|467.71|470.45|468.05|470.45|468.05|470.11|467.71|0
1635279290000|2021-10-26 20:14:50|470.28|467.88|469.94|467.54|470.28|467.88|469.94|467.54|0
1635279310000|2021-10-26 20:15:10|469.8|467|469.71|466.91|469.8|467|469.62|466.82|0
1635279320000|2021-10-26 20:15:20|469.8|467|469.62|466.82|469.8|467|469.62|466.82|0
1635279330000|2021-10-26 20:15:30|469.45|466.65|469.8|467|469.8|467|469.45|466.65|0
1635279340000|2021-10-26 20:15:40|469.62|466.82|469.97|467.17|469.97|467.17|469.62|466.82|0
1635279350000|2021-10-26 20:15:50|469.62|466.82|469.8|467|469.8|467|469.62|466.82|0
1635279360000|2021-10-26 20:16:00|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1635279380000|2021-10-26 20:16:20|469.88|467.08|469.8|467|469.88|467.08|469.8|467|0
1635279390000|2021-10-26 20:16:30|469.79|466.99|469.97|467.17|469.97|467.17|469.79|466.99|0
1635279400000|2021-10-26 20:16:40|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1635279410000|2021-10-26 20:16:50|469.97|467.17|469.97|467.17|469.97|467.17|469.79|466.99|0
1635279420000|2021-10-26 20:17:00|470.14|467.34|470.39|467.59|470.39|467.59|470.14|467.34|0
1635279430000|2021-10-26 20:17:10|470.48|467.68|470.48|467.68|470.65|467.85|470.48|467.68|0
1635279440000|2021-10-26 20:17:20|470.31|467.51|470.65|467.85|470.65|467.85|470.31|467.51|0
1635279450000|2021-10-26 20:17:30|470.56|467.76|470.74|467.94|470.74|467.94|470.56|467.76|0
1635279460000|2021-10-26 20:17:40|470.82|468.02|470.82|468.02|470.82|468.02|470.65|467.85|0
1635279480000|2021-10-26 20:18:00|470.74|467.94|470.74|467.94|470.74|467.94|470.65|467.85|0
1635279490000|2021-10-26 20:18:10|470.65|467.85|470.65|467.85|470.65|467.85|470.48|467.68|0
1635279500000|2021-10-26 20:18:20|470.48|467.68|470.31|467.51|470.56|467.76|470.31|467.51|0
1635279510000|2021-10-26 20:18:30|470.48|467.68|470.31|467.51|470.48|467.68|470.31|467.51|0
1635279520000|2021-10-26 20:18:40|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1635279530000|2021-10-26 20:18:50|470.31|467.51|470.56|467.76|470.56|467.76|470.31|467.51|0
1635279540000|2021-10-26 20:19:00|470.65|467.85|470.82|468.02|470.82|468.02|470.65|467.85|0
1635279550000|2021-10-26 20:19:10|471|468.2|470.82|468.02|471|468.2|470.82|468.02|0
1635279560000|2021-10-26 20:19:20|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635279570000|2021-10-26 20:19:30|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1635279580000|2021-10-26 20:19:40|471|468.2|471.17|468.37|471.17|468.37|471|468.2|0
1635279590000|2021-10-26 20:19:50|471|468.2|471.17|468.37|471.17|468.37|471|468.2|0
1635279600000|2021-10-26 20:20:00|471|468.2|470.73|467.93|471|468.2|470.65|467.85|0
1635279610000|2021-10-26 20:20:10|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635279620000|2021-10-26 20:20:20|470.82|468.02|470.82|468.02|470.91|468.11|470.82|468.02|0
1635279630000|2021-10-26 20:20:30|471|468.2|471|468.2|471|468.2|471|468.2|0
1635279640000|2021-10-26 20:20:40|470.82|468.02|470.73|467.93|470.82|468.02|470.73|467.93|0
1635279650000|2021-10-26 20:20:50|470.65|467.85|470.31|467.51|470.65|467.85|470.31|467.51|0
1635279670000|2021-10-26 20:21:10|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1635279680000|2021-10-26 20:21:20|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635279690000|2021-10-26 20:21:30|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1635279700000|2021-10-26 20:21:40|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1635279710000|2021-10-26 20:21:50|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1635279720000|2021-10-26 20:22:00|470.91|468.11|470.82|468.02|470.91|468.11|470.82|468.02|0
1635279730000|2021-10-26 20:22:10|470.91|468.11|470.91|468.11|470.91|468.11|470.82|468.02|0
1635279740000|2021-10-26 20:22:20|470.99|468.19|471.17|468.37|471.17|468.37|470.99|468.19|0
1635279750000|2021-10-26 20:22:30|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1635279790000|2021-10-26 20:23:10|470.82|468.02|470.65|467.85|470.82|468.02|470.65|467.85|0
1635279800000|2021-10-26 20:23:20|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1635279810000|2021-10-26 20:23:30|470.65|467.85|470.82|468.02|470.82|468.02|470.65|467.85|0
1635279820000|2021-10-26 20:23:40|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635279830000|2021-10-26 20:23:50|470.56|467.76|470.56|467.76|470.56|467.76|470.56|467.76|0
1635279840000|2021-10-26 20:24:00|470.65|467.85|470.48|467.68|470.65|467.85|470.48|467.68|0
1635279860000|2021-10-26 20:24:20|470.65|467.85|470.48|467.68|470.65|467.85|470.48|467.68|0
1635279870000|2021-10-26 20:24:30|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635279900000|2021-10-26 20:25:00|470.56|467.76|470.48|467.68|470.65|467.85|470.48|467.68|0
1635279910000|2021-10-26 20:25:10|470.56|467.76|470.65|467.85|470.65|467.85|470.56|467.76|0
1635279920000|2021-10-26 20:25:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635279940000|2021-10-26 20:25:40|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635279980000|2021-10-26 20:26:20|470.56|467.76|470.48|467.68|470.56|467.76|470.48|467.68|0
1635279990000|2021-10-26 20:26:30|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635280000000|2021-10-26 20:26:40|470.56|467.76|470.65|467.85|470.65|467.85|470.48|467.68|0
1635280020000|2021-10-26 20:27:00|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1635280030000|2021-10-26 20:27:10|470.65|467.85|470.73|467.93|470.73|467.93|470.65|467.85|0
1635280040000|2021-10-26 20:27:20|470.82|468.02|470.48|467.68|470.82|468.02|470.48|467.68|0
1635280050000|2021-10-26 20:27:30|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635280060000|2021-10-26 20:27:40|470.48|467.68|470.31|467.51|470.48|467.68|470.22|467.42|0
1635280080000|2021-10-26 20:28:00|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635280140000|2021-10-26 20:29:00|470.3|467.5|469.96|467.16|470.3|467.5|469.96|467.16|0
1635280160000|2021-10-26 20:29:20|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635280170000|2021-10-26 20:29:30|469.96|467.16|469.79|466.99|469.96|467.16|469.79|466.99|0
1635280180000|2021-10-26 20:29:40|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1635280190000|2021-10-26 20:29:50|469.79|466.99|469.62|466.82|469.79|466.99|469.62|466.82|0
1635280200000|2021-10-26 20:30:00|469.45|466.65|469.79|466.99|469.79|466.99|469.45|466.65|0
1635280210000|2021-10-26 20:30:10|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1635280230000|2021-10-26 20:30:30|469.7|466.9|469.62|466.82|469.7|466.9|469.62|466.82|0
1635280250000|2021-10-26 20:30:50|469.45|466.65|469.45|466.65|469.62|466.82|469.45|466.65|0
1635280260000|2021-10-26 20:31:00|469.27|466.47|469.45|466.65|469.45|466.65|469.27|466.47|0
1635280270000|2021-10-26 20:31:10|469.27|466.47|469.1|466.3|469.27|466.47|469.1|466.3|0
1635280280000|2021-10-26 20:31:20|469.27|466.47|469.27|466.47|469.27|466.47|469.1|466.3|0
1635280290000|2021-10-26 20:31:30|469.1|466.3|469.27|466.47|469.27|466.47|469.1|466.3|0
1635280300000|2021-10-26 20:31:40|469.45|466.65|469.62|466.82|469.62|466.82|469.45|466.65|0
1635280310000|2021-10-26 20:31:50|469.45|466.65|469.45|466.65|469.79|466.99|469.45|466.65|0
1635280330000|2021-10-26 20:32:10|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1635280350000|2021-10-26 20:32:30|469.45|466.65|469.62|466.82|469.62|466.82|469.45|466.65|0
1635280360000|2021-10-26 20:32:40|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1635280390000|2021-10-26 20:33:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635280410000|2021-10-26 20:33:30|469.44|466.64|469.27|466.47|469.44|466.64|469.27|466.47|0
1635280420000|2021-10-26 20:33:40|469.44|466.64|469.27|466.47|469.44|466.64|469.27|466.47|0
1635280460000|2021-10-26 20:34:20|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1635280470000|2021-10-26 20:34:30|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635280500000|2021-10-26 20:35:00|469.1|466.3|469.1|466.3|469.27|466.47|469.1|466.3|0
1635280510000|2021-10-26 20:35:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635280520000|2021-10-26 20:35:20|469.1|466.3|469.1|466.3|469.27|466.47|469.1|466.3|0
1635280530000|2021-10-26 20:35:30|469.27|466.47|469.27|466.47|469.27|466.47|469.1|466.3|0
1635280570000|2021-10-26 20:36:10|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635280590000|2021-10-26 20:36:30|469.27|466.47|469.1|466.3|469.27|466.47|469.1|466.3|0
1635280620000|2021-10-26 20:37:00|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1635280650000|2021-10-26 20:37:30|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1635280670000|2021-10-26 20:37:50|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1635280690000|2021-10-26 20:38:10|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1635280700000|2021-10-26 20:38:20|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1635280710000|2021-10-26 20:38:30|468.41|465.61|468.59|465.79|468.76|465.96|468.41|465.61|0
1635280720000|2021-10-26 20:38:40|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1635280730000|2021-10-26 20:38:50|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1635280740000|2021-10-26 20:39:00|468.41|465.61|468.41|465.61|468.41|465.61|468.41|465.61|0
1635280780000|2021-10-26 20:39:40|468.59|465.79|468.76|465.96|468.76|465.96|468.59|465.79|0
1635280810000|2021-10-26 20:40:10|469.1|466.3|468.93|466.13|469.1|466.3|468.93|466.13|0
1635280820000|2021-10-26 20:40:20|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635280840000|2021-10-26 20:40:40|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1635280880000|2021-10-26 20:41:20|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635280890000|2021-10-26 20:41:30|468.93|466.13|469.1|466.3|469.1|466.3|468.93|466.13|0
1635280900000|2021-10-26 20:41:40|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1635280920000|2021-10-26 20:42:00|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635281020000|2021-10-26 20:43:40|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1635281030000|2021-10-26 20:43:50|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635281040000|2021-10-26 20:44:00|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1635281070000|2021-10-26 20:44:30|468.75|465.95|468.75|465.95|468.75|465.95|468.75|465.95|0
1635281100000|2021-10-26 20:45:00|468.93|466.13|468.93|466.13|468.93|466.13|468.75|465.95|0
1635281140000|2021-10-26 20:45:40|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635281150000|2021-10-26 20:45:50|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635281160000|2021-10-26 20:46:00|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1635281170000|2021-10-26 20:46:10|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635281200000|2021-10-26 20:46:40|469.44|466.64|469.61|466.81|469.61|466.81|469.44|466.64|0
1635281220000|2021-10-26 20:47:00|469.78|466.98|469.95|467.15|469.95|467.15|469.78|466.98|0
1635281280000|2021-10-26 20:48:00|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635281340000|2021-10-26 20:49:00|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1635281410000|2021-10-26 20:50:10|470.12|467.32|469.95|467.15|470.12|467.32|469.95|467.15|0
1635281430000|2021-10-26 20:50:30|470.04|467.24|469.95|467.15|470.12|467.32|469.95|467.15|0
1635281440000|2021-10-26 20:50:40|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635281450000|2021-10-26 20:50:50|469.61|466.81|469.44|466.64|469.61|466.81|469.44|466.64|0
1635281470000|2021-10-26 20:51:10|469.52|466.72|469.44|466.64|469.61|466.81|469.44|466.64|0
1635281480000|2021-10-26 20:51:20|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635281500000|2021-10-26 20:51:40|469.44|466.64|469.78|466.98|469.78|466.98|469.44|466.64|0
1635281530000|2021-10-26 20:52:10|469.61|466.81|469.69|466.89|469.78|466.98|469.61|466.81|0
1635281540000|2021-10-26 20:52:20|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635281550000|2021-10-26 20:52:30|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635281570000|2021-10-26 20:52:50|469.52|466.72|469.44|466.64|469.52|466.72|469.44|466.64|0
1635281590000|2021-10-26 20:53:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635281600000|2021-10-26 20:53:20|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1635281610000|2021-10-26 20:53:30|468.58|465.78|468.41|465.61|468.58|465.78|468.41|465.61|0
1635281620000|2021-10-26 20:53:40|468.24|465.44|468.41|465.61|468.41|465.61|468.24|465.44|0
1635281630000|2021-10-26 20:53:50|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1635281640000|2021-10-26 20:54:00|468.41|465.61|468.41|465.61|468.41|465.61|468.41|465.61|0
1635281650000|2021-10-26 20:54:10|468.32|465.52|468.24|465.44|468.32|465.52|468.24|465.44|0
1635281670000|2021-10-26 20:54:30|468.41|465.61|468.41|465.61|468.41|465.61|468.41|465.61|0
1635281690000|2021-10-26 20:54:50|468.58|465.78|468.41|465.61|468.58|465.78|468.41|465.61|0
1635281700000|2021-10-26 20:55:00|468.58|465.78|468.92|466.12|468.92|466.12|468.58|465.78|0
1635281720000|2021-10-26 20:55:20|469.09|466.29|468.92|466.12|469.09|466.29|468.92|466.12|0
1635281730000|2021-10-26 20:55:30|469.09|466.29|469.26|466.46|469.26|466.46|468.83|466.03|0
1635281750000|2021-10-26 20:55:50|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1635281770000|2021-10-26 20:56:10|469|466.2|469|466.2|469|466.2|469|466.2|0
1635281780000|2021-10-26 20:56:20|469.09|466.29|469|466.2|469.09|466.29|469|466.2|0
1635281790000|2021-10-26 20:56:30|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1635281810000|2021-10-26 20:56:50|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1635281820000|2021-10-26 20:57:00|468.75|465.95|468.75|465.95|468.75|465.95|468.66|465.86|0
1635281830000|2021-10-26 20:57:10|468.58|465.78|468.58|465.78|468.66|465.86|468.58|465.78|0
1635281840000|2021-10-26 20:57:20|468.75|465.95|468.66|465.86|468.75|465.95|468.66|465.86|0
1635281850000|2021-10-26 20:57:30|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1635281880000|2021-10-26 20:58:00|468.49|465.69|468.41|465.61|468.49|465.69|468.41|465.61|0
1635281930000|2021-10-26 20:58:50|468.58|465.78|468.75|465.95|468.75|465.95|468.58|465.78|0
1635281940000|2021-10-26 20:59:00|468.58|465.78|468.75|465.95|468.75|465.95|468.58|465.78|0
1635281960000|2021-10-26 20:59:20|468.92|466.12|469.09|466.29|469.09|466.29|468.92|466.12|0
1635281970000|2021-10-26 20:59:30|469.26|466.46|469.43|466.63|469.43|466.63|469.26|466.46|0
1635281990000|2021-10-26 20:59:50|469.35|466.55|468.49|465.69|469.35|466.55|468.49|465.69|0
1635282000000|2021-10-26 21:00:00|468.56|465.76|468.69|465.89|468.69|465.89|468.54|465.74|0
1635282010000|2021-10-26 21:00:10|468.76|465.96|468.71|465.91|468.76|465.96|468.66|465.86|0
1635282030000|2021-10-26 21:00:30|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1635282040000|2021-10-26 21:00:40|469|466.2|469|466.2|469|466.2|469|466.2|0
1635282050000|2021-10-26 21:00:50|469.13|466.33|468.91|466.11|469.13|466.33|468.91|466.11|0
1635282060000|2021-10-26 21:01:00|468.93|466.13|469.13|466.33|469.13|466.33|468.93|466.13|0
1635282080000|2021-10-26 21:01:20|469.18|466.38|469.13|466.33|469.18|466.38|469.13|466.33|0
1635282090000|2021-10-26 21:01:30|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1635282100000|2021-10-26 21:01:40|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1635282120000|2021-10-26 21:02:00|469.13|466.33|469.15|466.35|469.15|466.35|469.13|466.33|0
1635282310000|2021-10-26 21:05:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635282320000|2021-10-26 21:05:20|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1635282330000|2021-10-26 21:05:30|469.05|466.25|469.05|466.25|469.05|466.25|469.05|466.25|0
1635282350000|2021-10-26 21:05:50|468.98|466.18|468.96|466.16|468.98|466.18|468.96|466.16|0
1635282360000|2021-10-26 21:06:00|468.93|466.13|468.9|466.1|468.93|466.13|468.9|466.1|0
1635282370000|2021-10-26 21:06:10|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1635282380000|2021-10-26 21:06:20|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1635282390000|2021-10-26 21:06:30|469.03|466.23|468.98|466.18|469.03|466.23|468.98|466.18|0
1635282400000|2021-10-26 21:06:40|468.9|466.1|469.05|466.25|469.05|466.25|468.9|466.1|0
1635282410000|2021-10-26 21:06:50|469.03|466.23|468.88|466.08|469.03|466.23|468.88|466.08|0
1635282420000|2021-10-26 21:07:00|468.93|466.13|468.9|466.1|468.93|466.13|468.9|466.1|0
1635282440000|2021-10-26 21:07:20|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1635282450000|2021-10-26 21:07:30|468.93|466.13|468.31|465.51|468.93|466.13|468.31|465.51|0
1635282460000|2021-10-26 21:07:40|468.61|465.81|468.35|465.55|468.61|465.81|468.35|465.55|0
1635282470000|2021-10-26 21:07:50|468.43|465.63|468.43|465.63|468.43|465.63|468.43|465.63|0
1635282480000|2021-10-26 21:08:00|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1635282490000|2021-10-26 21:08:10|468.63|465.83|468.61|465.81|468.63|465.83|468.61|465.81|0
1635282500000|2021-10-26 21:08:20|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1635282510000|2021-10-26 21:08:30|468.4|465.6|468.4|465.6|468.4|465.6|468.4|465.6|0
1635282520000|2021-10-26 21:08:40|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1635282540000|2021-10-26 21:09:00|468.38|465.58|468.2|465.4|468.38|465.58|468.2|465.4|0
1635282570000|2021-10-26 21:09:30|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1635282640000|2021-10-26 21:10:40|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1635282650000|2021-10-26 21:10:50|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1635282660000|2021-10-26 21:11:00|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1635282670000|2021-10-26 21:11:10|468.98|466.18|469|466.2|469|466.2|468.98|466.18|0
1635282690000|2021-10-26 21:11:30|468.65|465.85|469.1|466.3|469.13|466.33|468.65|465.85|0
1635282730000|2021-10-26 21:12:10|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1635282750000|2021-10-26 21:12:30|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1635282790000|2021-10-26 21:13:10|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1635282800000|2021-10-26 21:13:20|468.9|466.1|468.65|465.85|468.9|466.1|468.65|465.85|0
1635282820000|2021-10-26 21:13:40|468.63|465.83|468.63|465.83|468.63|465.83|468.63|465.83|0
1635282920000|2021-10-26 21:15:20|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1635282940000|2021-10-26 21:15:40|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1635282970000|2021-10-26 21:16:10|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1635282990000|2021-10-26 21:16:30|468.82|466.02|468.73|465.93|468.82|466.02|468.68|465.88|0
1635283000000|2021-10-26 21:16:40|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635283010000|2021-10-26 21:16:50|468.75|465.95|468.75|465.95|468.75|465.95|468.75|465.95|0
1635283050000|2021-10-26 21:17:30|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1635283070000|2021-10-26 21:17:50|468.88|466.08|468.85|466.05|468.88|466.08|468.85|466.05|0
1635283080000|2021-10-26 21:18:00|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1635283090000|2021-10-26 21:18:10|469.1|466.3|468.97|466.17|469.1|466.3|468.97|466.17|0
1635283100000|2021-10-26 21:18:20|468.99|466.19|468.97|466.17|468.99|466.19|468.97|466.17|0
1635283120000|2021-10-26 21:18:40|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635283140000|2021-10-26 21:19:00|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1635283200000|2021-10-26 21:20:00|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1635283230000|2021-10-26 21:20:30|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1635283400000|2021-10-26 21:23:20|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1635283410000|2021-10-26 21:23:30|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1635283500000|2021-10-26 21:25:00|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1635283510000|2021-10-26 21:25:10|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1635283580000|2021-10-26 21:26:20|469.05|466.25|469.05|466.25|469.05|466.25|469.05|466.25|0
1635283590000|2021-10-26 21:26:30|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1635283630000|2021-10-26 21:27:10|469.09|466.29|469.07|466.27|469.09|466.29|469.07|466.27|0
1635283670000|2021-10-26 21:27:50|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1635283700000|2021-10-26 21:28:20|469.07|466.27|469.09|466.29|469.09|466.29|469.07|466.27|0
1635283830000|2021-10-26 21:30:30|469.19|466.39|469.19|466.39|469.19|466.39|469.19|466.39|0
1635283870000|2021-10-26 21:31:10|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1635283900000|2021-10-26 21:31:40|469.19|466.39|469.19|466.39|469.19|466.39|469.19|466.39|0
1635283920000|2021-10-26 21:32:00|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1635283940000|2021-10-26 21:32:20|469.19|466.39|469.04|466.24|469.19|466.39|469.04|466.24|0
1635283950000|2021-10-26 21:32:30|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1635283960000|2021-10-26 21:32:40|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1635284000000|2021-10-26 21:33:20|469.19|466.39|469.19|466.39|469.19|466.39|469.19|466.39|0
1635284020000|2021-10-26 21:33:40|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1635284040000|2021-10-26 21:34:00|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1635284050000|2021-10-26 21:34:10|469.17|466.37|469.24|466.44|469.24|466.44|469.17|466.37|0
1635284060000|2021-10-26 21:34:20|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1635284070000|2021-10-26 21:34:30|469.17|466.37|469.21|466.41|469.29|466.49|469.17|466.37|0
1635284190000|2021-10-26 21:36:30|469.01|466.21|469.01|466.21|469.01|466.21|469.01|466.21|0
1635284250000|2021-10-26 21:37:30|469.14|466.34|469.21|466.41|469.21|466.41|469.14|466.34|0
1635284260000|2021-10-26 21:37:40|469.14|466.34|469.01|466.21|469.14|466.34|469.01|466.21|0
1635284300000|2021-10-26 21:38:20|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1635284320000|2021-10-26 21:38:40|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1635284360000|2021-10-26 21:39:20|469.12|466.32|469.12|466.32|469.19|466.39|469.09|466.29|0
1635284370000|2021-10-26 21:39:30|469.21|466.41|469.12|466.32|469.21|466.41|469.12|466.32|0
1635284400000|2021-10-26 21:40:00|469.14|466.34|469.18|466.38|469.18|466.38|469.14|466.34|0
1635284430000|2021-10-26 21:40:30|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1635284440000|2021-10-26 21:40:40|469.14|466.34|468.89|466.09|469.14|466.34|468.89|466.09|0
1635284490000|2021-10-26 21:41:30|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1635284550000|2021-10-26 21:42:30|468.84|466.04|469.06|466.26|469.06|466.26|468.84|466.04|0
1635284580000|2021-10-26 21:43:00|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1635284600000|2021-10-26 21:43:20|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1635284610000|2021-10-26 21:43:30|469.04|466.24|469.06|466.26|469.06|466.26|469.04|466.24|0
1635284620000|2021-10-26 21:43:40|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1635284680000|2021-10-26 21:44:40|468.64|465.84|468.76|465.96|468.76|465.96|468.64|465.84|0
1635284690000|2021-10-26 21:44:50|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1635284760000|2021-10-26 21:46:00|468.81|466.01|468.84|466.04|468.84|466.04|468.81|466.01|0
1635284780000|2021-10-26 21:46:20|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1635285120000|2021-10-26 21:52:00|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1635285180000|2021-10-26 21:53:00|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1635285190000|2021-10-26 21:53:10|468.86|466.06|468.84|466.04|468.86|466.06|468.84|466.04|0
1635285200000|2021-10-26 21:53:20|468.86|466.06|468.94|466.14|468.94|466.14|468.86|466.06|0
1635285210000|2021-10-26 21:53:30|468.86|466.06|468.81|466.01|468.86|466.06|468.81|466.01|0
1635285230000|2021-10-26 21:53:50|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1635285240000|2021-10-26 21:54:00|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1635285250000|2021-10-26 21:54:10|468.88|466.08|468.98|466.18|468.98|466.18|468.86|466.06|0
1635285260000|2021-10-26 21:54:20|468.91|466.11|468.91|466.11|468.91|466.11|468.88|466.08|0
1635285280000|2021-10-26 21:54:40|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1635285290000|2021-10-26 21:54:50|468.91|466.11|468.91|466.11|468.91|466.11|468.91|466.11|0
1635285300000|2021-10-26 21:55:00|468.88|466.08|468.94|466.14|468.94|466.14|468.88|466.08|0
1635285310000|2021-10-26 21:55:10|468.86|466.06|468.73|465.93|468.86|466.06|468.73|465.93|0
1635285330000|2021-10-26 21:55:30|468.68|465.88|468.79|465.99|468.79|465.99|468.68|465.88|0
1635285350000|2021-10-26 21:55:50|468.88|466.08|468.66|465.86|468.88|466.08|468.66|465.86|0
1635285360000|2021-10-26 21:56:00|468.68|465.88|468.81|466.01|468.81|466.01|468.68|465.88|0
1635285370000|2021-10-26 21:56:10|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1635285380000|2021-10-26 21:56:20|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1635285390000|2021-10-26 21:56:30|468.73|465.93|468.73|465.93|468.73|465.93|468.73|465.93|0
1635285400000|2021-10-26 21:56:40|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1635285430000|2021-10-26 21:57:10|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1635285440000|2021-10-26 21:57:20|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1635285460000|2021-10-26 21:57:40|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1635285470000|2021-10-26 21:57:50|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1635285490000|2021-10-26 21:58:10|468.91|466.11|468.91|466.11|468.91|466.11|468.91|466.11|0
1635285510000|2021-10-26 21:58:30|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1635285530000|2021-10-26 21:58:50|468.94|466.14|468.94|466.14|468.94|466.14|468.94|466.14|0
1635285580000|2021-10-26 21:59:40|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1635285600000|2021-10-26 22:00:00|468.81|466.01|469.32|466.52|469.32|466.52|468.81|466.01|0
1635285610000|2021-10-26 22:00:10|469.41|466.61|469.75|466.95|469.75|466.95|469.41|466.61|0
1635285620000|2021-10-26 22:00:20|470.27|467.47|470.27|467.47|470.27|467.47|470.27|467.47|0
1635285630000|2021-10-26 22:00:30|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1635285640000|2021-10-26 22:00:40|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1635285650000|2021-10-26 22:00:50|469.92|467.12|469.58|466.78|470.01|467.21|469.58|466.78|0
1635285660000|2021-10-26 22:01:00|469.75|466.95|469.58|466.78|469.75|466.95|469.58|466.78|0
1635285670000|2021-10-26 22:01:10|469.41|466.61|469.49|466.69|469.49|466.69|469.41|466.61|0
1635285680000|2021-10-26 22:01:20|469.41|466.61|469.24|466.44|469.41|466.61|469.24|466.44|0
1635285690000|2021-10-26 22:01:30|469.32|466.52|469.41|466.61|469.41|466.61|469.32|466.52|0
1635285700000|2021-10-26 22:01:40|469.32|466.52|469.41|466.61|469.41|466.61|469.24|466.44|0
1635285710000|2021-10-26 22:01:50|469.24|466.44|469.24|466.44|469.24|466.44|469.24|466.44|0
1635285720000|2021-10-26 22:02:00|469.32|466.52|469.41|466.61|469.41|466.61|469.32|466.52|0
1635285730000|2021-10-26 22:02:10|469.58|466.78|469.24|466.44|469.58|466.78|469.24|466.44|0
1635285740000|2021-10-26 22:02:20|469.32|466.52|469.32|466.52|469.41|466.61|469.24|466.44|0
1635285750000|2021-10-26 22:02:30|469.15|466.35|469.24|466.44|469.24|466.44|469.15|466.35|0
1635285760000|2021-10-26 22:02:40|469.58|466.78|469.75|466.95|469.75|466.95|469.58|466.78|0
1635285770000|2021-10-26 22:02:50|469.92|467.12|469.75|466.95|469.92|467.12|469.75|466.95|0
1635285780000|2021-10-26 22:03:00|469.83|467.03|469.75|466.95|469.83|467.03|469.75|466.95|0
1635285790000|2021-10-26 22:03:10|469.58|466.78|469.41|466.61|469.58|466.78|469.41|466.61|0
1635285810000|2021-10-26 22:03:30|469.49|466.69|469.49|466.69|469.58|466.78|469.49|466.69|0
1635285820000|2021-10-26 22:03:40|469.58|466.78|469.07|466.27|469.58|466.78|469.07|466.27|0
1635285830000|2021-10-26 22:03:50|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1635285840000|2021-10-26 22:04:00|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1635285850000|2021-10-26 22:04:10|469.15|466.35|469.24|466.44|469.41|466.61|469.15|466.35|0
1635285860000|2021-10-26 22:04:20|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1635285870000|2021-10-26 22:04:30|469.58|466.78|469.58|466.78|469.75|466.95|469.58|466.78|0
1635285880000|2021-10-26 22:04:40|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1635285890000|2021-10-26 22:04:50|469.32|466.52|469.41|466.61|469.41|466.61|469.24|466.44|0
1635285900000|2021-10-26 22:05:00|469.58|466.78|469.41|466.61|469.58|466.78|469.41|466.61|0
1635285910000|2021-10-26 22:05:10|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1635285920000|2021-10-26 22:05:20|469.75|466.95|469.75|466.95|469.75|466.95|469.75|466.95|0
1635285940000|2021-10-26 22:05:40|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1635285950000|2021-10-26 22:05:50|469.92|467.12|469.92|467.12|469.92|467.12|469.66|466.86|0
1635285960000|2021-10-26 22:06:00|469.75|466.95|469.58|466.78|469.75|466.95|469.41|466.61|0
1635285970000|2021-10-26 22:06:10|469.92|467.12|470.09|467.29|470.09|467.29|469.92|467.12|0
1635285980000|2021-10-26 22:06:20|469.92|467.12|469.75|466.95|469.92|467.12|469.58|466.78|0
1635285990000|2021-10-26 22:06:30|469.92|467.12|469.92|467.12|469.92|467.12|469.75|466.95|0
1635286000000|2021-10-26 22:06:40|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1635286010000|2021-10-26 22:06:50|469.92|467.12|469.92|467.12|470|467.2|469.92|467.12|0
1635286020000|2021-10-26 22:07:00|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1635286030000|2021-10-26 22:07:10|470.18|467.38|470.27|467.47|470.27|467.47|470.18|467.38|0
1635286040000|2021-10-26 22:07:20|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1635286050000|2021-10-26 22:07:30|469.75|466.95|469.75|466.95|469.75|466.95|469.75|466.95|0
1635286060000|2021-10-26 22:07:40|469.92|467.12|469.92|467.12|470.09|467.29|469.92|467.12|0
1635286070000|2021-10-26 22:07:50|470.09|467.29|470.26|467.46|470.26|467.46|470.09|467.29|0
1635286080000|2021-10-26 22:08:00|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1635286090000|2021-10-26 22:08:10|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1635286100000|2021-10-26 22:08:20|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1635286110000|2021-10-26 22:08:30|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1635286120000|2021-10-26 22:08:40|470|467.2|470|467.2|470|467.2|469.92|467.12|0
1635286130000|2021-10-26 22:08:50|470.09|467.29|470.44|467.64|470.44|467.64|470.09|467.29|0
1635286140000|2021-10-26 22:09:00|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1635286150000|2021-10-26 22:09:10|470.44|467.64|470.52|467.72|470.61|467.81|470.44|467.64|0
1635286160000|2021-10-26 22:09:20|470.61|467.81|470.78|467.98|470.78|467.98|470.61|467.81|0
1635286170000|2021-10-26 22:09:30|470.95|468.15|470.78|467.98|470.95|468.15|470.78|467.98|0
1635286180000|2021-10-26 22:09:40|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1635286190000|2021-10-26 22:09:50|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1635286200000|2021-10-26 22:10:00|470.95|468.15|470.78|467.98|470.95|468.15|470.78|467.98|0
1635286220000|2021-10-26 22:10:20|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1635286230000|2021-10-26 22:10:30|470.78|467.98|470.78|467.98|470.86|468.06|470.78|467.98|0
1635286240000|2021-10-26 22:10:40|470.95|468.15|470.78|467.98|470.95|468.15|470.78|467.98|0
1635286250000|2021-10-26 22:10:50|470.95|468.15|470.86|468.06|470.95|468.15|470.86|468.06|0
1635286260000|2021-10-26 22:11:00|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635286280000|2021-10-26 22:11:20|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635286300000|2021-10-26 22:11:40|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1635286310000|2021-10-26 22:11:50|470.61|467.81|470.78|467.98|470.78|467.98|470.61|467.81|0
1635286320000|2021-10-26 22:12:00|470.95|468.15|470.86|468.06|470.95|468.15|470.78|467.98|0
1635286330000|2021-10-26 22:12:10|470.78|467.98|470.78|467.98|470.86|468.06|470.78|467.98|0
1635286340000|2021-10-26 22:12:20|470.95|468.15|471.03|468.23|471.03|468.23|470.95|468.15|0
1635286350000|2021-10-26 22:12:30|470.95|468.15|471.47|468.67|471.47|468.67|470.95|468.15|0
1635286360000|2021-10-26 22:12:40|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635286380000|2021-10-26 22:13:00|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635286390000|2021-10-26 22:13:10|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635286400000|2021-10-26 22:13:20|471.12|468.32|471.29|468.49|471.29|468.49|471.12|468.32|0
1635286410000|2021-10-26 22:13:30|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1635286420000|2021-10-26 22:13:40|471.29|468.49|471.2|468.4|471.29|468.49|471.2|468.4|0
1635286430000|2021-10-26 22:13:50|471.12|468.32|471.12|468.32|471.2|468.4|471.12|468.32|0
1635286440000|2021-10-26 22:14:00|471.2|468.4|471.2|468.4|471.2|468.4|471.12|468.32|0
1635286450000|2021-10-26 22:14:10|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635286470000|2021-10-26 22:14:30|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635286480000|2021-10-26 22:14:40|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1635286500000|2021-10-26 22:15:00|471.55|468.75|471.46|468.66|471.55|468.75|471.46|468.66|0
1635286510000|2021-10-26 22:15:10|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635286530000|2021-10-26 22:15:30|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1635286540000|2021-10-26 22:15:40|471.12|468.32|471.12|468.32|471.29|468.49|471.12|468.32|0
1635286550000|2021-10-26 22:15:50|471.2|468.4|471.12|468.32|471.2|468.4|471.12|468.32|0
1635286570000|2021-10-26 22:16:10|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635286590000|2021-10-26 22:16:30|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635286610000|2021-10-26 22:16:50|470.95|468.15|471.12|468.32|471.12|468.32|470.95|468.15|0
1635286620000|2021-10-26 22:17:00|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1635286630000|2021-10-26 22:17:10|471.29|468.49|471.12|468.32|471.29|468.49|471.12|468.32|0
1635286650000|2021-10-26 22:17:30|471.29|468.49|471.12|468.32|471.29|468.49|471.12|468.32|0
1635286660000|2021-10-26 22:17:40|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635286670000|2021-10-26 22:17:50|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1635286680000|2021-10-26 22:18:00|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635286690000|2021-10-26 22:18:10|471.12|468.32|471.29|468.49|471.29|468.49|471.12|468.32|0
1635286720000|2021-10-26 22:18:40|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1635286730000|2021-10-26 22:18:50|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635286770000|2021-10-26 22:19:30|471.46|468.66|471.81|469.01|471.81|469.01|471.46|468.66|0
1635286780000|2021-10-26 22:19:40|471.63|468.83|471.81|469.01|471.81|469.01|471.63|468.83|0
1635286790000|2021-10-26 22:19:50|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1635286800000|2021-10-26 22:20:00|472.15|469.35|472.15|469.35|472.32|469.52|472.15|469.35|0
1635286810000|2021-10-26 22:20:10|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1635286820000|2021-10-26 22:20:20|472.15|469.35|471.98|469.18|472.15|469.35|471.98|469.18|0
1635286830000|2021-10-26 22:20:30|472.06|469.26|472.32|469.52|472.32|469.52|472.06|469.26|0
1635286840000|2021-10-26 22:20:40|472.15|469.35|472.32|469.52|472.32|469.52|472.15|469.35|0
1635286850000|2021-10-26 22:20:50|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635286860000|2021-10-26 22:21:00|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635286870000|2021-10-26 22:21:10|472.23|469.43|472.4|469.6|472.49|469.69|472.23|469.43|0
1635286880000|2021-10-26 22:21:20|472.49|469.69|472.32|469.52|472.49|469.69|472.32|469.52|0
1635286900000|2021-10-26 22:21:40|472.84|470.04|473.01|470.21|473.01|470.21|472.84|470.04|0
1635286910000|2021-10-26 22:21:50|472.84|470.04|472.49|469.69|472.84|470.04|472.49|469.69|0
1635286920000|2021-10-26 22:22:00|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635286940000|2021-10-26 22:22:20|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1635286950000|2021-10-26 22:22:30|472.32|469.52|472.49|469.69|472.49|469.69|472.32|469.52|0
1635286960000|2021-10-26 22:22:40|472.32|469.52|472.4|469.6|472.4|469.6|472.32|469.52|0
1635286970000|2021-10-26 22:22:50|472.32|469.52|472.15|469.35|472.32|469.52|472.15|469.35|0
1635286990000|2021-10-26 22:23:10|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1635287010000|2021-10-26 22:23:30|472.06|469.26|472.15|469.35|472.15|469.35|472.06|469.26|0
1635287020000|2021-10-26 22:23:40|471.98|469.18|471.8|469|471.98|469.18|471.8|469|0
1635287030000|2021-10-26 22:23:50|471.63|468.83|471.63|468.83|471.63|468.83|471.63|468.83|0
1635287040000|2021-10-26 22:24:00|471.72|468.92|471.63|468.83|471.72|468.92|471.63|468.83|0
1635287060000|2021-10-26 22:24:20|471.46|468.66|471.63|468.83|471.63|468.83|471.46|468.66|0
1635287080000|2021-10-26 22:24:40|471.71|468.91|471.8|469|471.8|469|471.71|468.91|0
1635287090000|2021-10-26 22:24:50|471.63|468.83|471.63|468.83|471.63|468.83|471.63|468.83|0
1635287100000|2021-10-26 22:25:00|471.71|468.91|471.63|468.83|471.71|468.91|471.63|468.83|0
1635287150000|2021-10-26 22:25:50|471.8|469|471.8|469|471.8|469|471.8|469|0
1635287160000|2021-10-26 22:26:00|471.63|468.83|471.63|468.83|471.63|468.83|471.63|468.83|0
1635287180000|2021-10-26 22:26:20|471.37|468.57|471.37|468.57|471.37|468.57|471.37|468.57|0
1635287190000|2021-10-26 22:26:30|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1635287200000|2021-10-26 22:26:40|471.29|468.49|471.12|468.32|471.37|468.57|471.12|468.32|0
1635287210000|2021-10-26 22:26:50|471.2|468.4|471.46|468.66|471.46|468.66|471.2|468.4|0
1635287220000|2021-10-26 22:27:00|471.29|468.49|471.37|468.57|471.37|468.57|471.29|468.49|0
1635287230000|2021-10-26 22:27:10|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1635287240000|2021-10-26 22:27:20|471.63|468.83|471.63|468.83|471.63|468.83|471.63|468.83|0
1635287250000|2021-10-26 22:27:30|471.8|469|471.63|468.83|471.8|469|471.63|468.83|0
1635287280000|2021-10-26 22:28:00|471.8|469|471.8|469|471.8|469|471.8|469|0
1635287290000|2021-10-26 22:28:10|471.89|469.09|471.97|469.17|471.97|469.17|471.89|469.09|0
1635287310000|2021-10-26 22:28:30|471.8|469|471.97|469.17|471.97|469.17|471.8|469|0
1635287340000|2021-10-26 22:29:00|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635287350000|2021-10-26 22:29:10|472.32|469.52|472.49|469.69|472.49|469.69|472.32|469.52|0
1635287360000|2021-10-26 22:29:20|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287370000|2021-10-26 22:29:30|472.49|469.69|472.66|469.86|472.66|469.86|472.49|469.69|0
1635287380000|2021-10-26 22:29:40|472.74|469.94|472.83|470.03|472.83|470.03|472.74|469.94|0
1635287390000|2021-10-26 22:29:50|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287400000|2021-10-26 22:30:00|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635287410000|2021-10-26 22:30:10|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635287420000|2021-10-26 22:30:20|472.4|469.6|472.49|469.69|472.49|469.69|472.32|469.52|0
1635287430000|2021-10-26 22:30:30|472.57|469.77|472.83|470.03|472.83|470.03|472.57|469.77|0
1635287440000|2021-10-26 22:30:40|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287460000|2021-10-26 22:31:00|472.57|469.77|472.83|470.03|472.83|470.03|472.57|469.77|0
1635287470000|2021-10-26 22:31:10|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287500000|2021-10-26 22:31:40|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635287510000|2021-10-26 22:31:50|472.74|469.94|472.83|470.03|472.83|470.03|472.74|469.94|0
1635287520000|2021-10-26 22:32:00|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1635287530000|2021-10-26 22:32:10|473.18|470.38|473.18|470.38|473.18|470.38|473.18|470.38|0
1635287540000|2021-10-26 22:32:20|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1635287550000|2021-10-26 22:32:30|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635287560000|2021-10-26 22:32:40|472.92|470.12|472.83|470.03|472.92|470.12|472.83|470.03|0
1635287570000|2021-10-26 22:32:50|472.92|470.12|472.83|470.03|472.92|470.12|472.83|470.03|0
1635287580000|2021-10-26 22:33:00|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287590000|2021-10-26 22:33:10|472.49|469.69|472.32|469.52|472.49|469.69|472.32|469.52|0
1635287600000|2021-10-26 22:33:20|472.49|469.69|472.32|469.52|472.49|469.69|472.32|469.52|0
1635287610000|2021-10-26 22:33:30|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635287620000|2021-10-26 22:33:40|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1635287630000|2021-10-26 22:33:50|472.49|469.69|472.32|469.52|472.49|469.69|472.32|469.52|0
1635287640000|2021-10-26 22:34:00|472.49|469.69|472.83|470.03|472.83|470.03|472.49|469.69|0
1635287650000|2021-10-26 22:34:10|472.66|469.86|472.83|470.03|472.83|470.03|472.66|469.86|0
1635287660000|2021-10-26 22:34:20|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287700000|2021-10-26 22:35:00|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635287710000|2021-10-26 22:35:10|472.66|469.86|472.83|470.03|472.83|470.03|472.66|469.86|0
1635287720000|2021-10-26 22:35:20|472.74|469.94|472.66|469.86|472.83|470.03|472.66|469.86|0
1635287730000|2021-10-26 22:35:30|472.74|469.94|472.83|470.03|472.83|470.03|472.74|469.94|0
1635287740000|2021-10-26 22:35:40|472.66|469.86|472.74|469.94|472.74|469.94|472.66|469.86|0
1635287750000|2021-10-26 22:35:50|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635287760000|2021-10-26 22:36:00|472.91|470.11|472.83|470.03|472.91|470.11|472.83|470.03|0
1635287770000|2021-10-26 22:36:10|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287780000|2021-10-26 22:36:20|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635287790000|2021-10-26 22:36:30|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1635287800000|2021-10-26 22:36:40|472.83|470.03|472.83|470.03|472.91|470.11|472.83|470.03|0
1635287820000|2021-10-26 22:37:00|472.91|470.11|472.83|470.03|472.91|470.11|472.83|470.03|0
1635287840000|2021-10-26 22:37:20|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287850000|2021-10-26 22:37:30|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635287860000|2021-10-26 22:37:40|472.74|469.94|472.83|470.03|472.83|470.03|472.74|469.94|0
1635287900000|2021-10-26 22:38:20|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635287910000|2021-10-26 22:38:30|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635287920000|2021-10-26 22:38:40|472.57|469.77|472.66|469.86|472.66|469.86|472.57|469.77|0
1635287940000|2021-10-26 22:39:00|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635287950000|2021-10-26 22:39:10|473|470.2|473|470.2|473|470.2|473|470.2|0
1635287990000|2021-10-26 22:39:50|472.83|470.03|472.83|470.03|472.91|470.11|472.83|470.03|0
1635288000000|2021-10-26 22:40:00|473|470.2|473|470.2|473|470.2|473|470.2|0
1635288010000|2021-10-26 22:40:10|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635288030000|2021-10-26 22:40:30|473.35|470.55|473.17|470.37|473.35|470.55|473.17|470.37|0
1635288050000|2021-10-26 22:40:50|473|470.2|473.17|470.37|473.17|470.37|473|470.2|0
1635288060000|2021-10-26 22:41:00|473.26|470.46|473.35|470.55|473.35|470.55|473.26|470.46|0
1635288110000|2021-10-26 22:41:50|473.17|470.37|473.35|470.55|473.35|470.55|473.17|470.37|0
1635288130000|2021-10-26 22:42:10|473.43|470.63|473.52|470.72|473.52|470.72|473.43|470.63|0
1635288150000|2021-10-26 22:42:30|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1635288160000|2021-10-26 22:42:40|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1635288190000|2021-10-26 22:43:10|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635288210000|2021-10-26 22:43:30|473.86|471.06|473.69|470.89|473.86|471.06|473.69|470.89|0
1635288230000|2021-10-26 22:43:50|473.35|470.55|473.35|470.55|473.35|470.55|473.35|470.55|0
1635288240000|2021-10-26 22:44:00|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1635288250000|2021-10-26 22:44:10|473.35|470.55|473.43|470.63|473.43|470.63|473.35|470.55|0
1635288260000|2021-10-26 22:44:20|473.35|470.55|473.52|470.72|473.52|470.72|473.35|470.55|0
1635288270000|2021-10-26 22:44:30|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635288290000|2021-10-26 22:44:50|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1635288300000|2021-10-26 22:45:00|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635288330000|2021-10-26 22:45:30|473.6|470.8|473.52|470.72|473.6|470.8|473.52|470.72|0
1635288340000|2021-10-26 22:45:40|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635288360000|2021-10-26 22:46:00|473.86|471.06|473.69|470.89|473.86|471.06|473.69|470.89|0
1635288380000|2021-10-26 22:46:20|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1635288390000|2021-10-26 22:46:30|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635288420000|2021-10-26 22:47:00|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1635288440000|2021-10-26 22:47:20|474.03|471.23|473.86|471.06|474.03|471.23|473.86|471.06|0
1635288460000|2021-10-26 22:47:40|473.69|470.89|473.52|470.72|473.69|470.89|473.52|470.72|0
1635288470000|2021-10-26 22:47:50|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635288480000|2021-10-26 22:48:00|473.25|470.45|473.34|470.54|473.34|470.54|473.25|470.45|0
1635288540000|2021-10-26 22:49:00|473.52|470.72|473.34|470.54|473.52|470.72|473.34|470.54|0
1635288550000|2021-10-26 22:49:10|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1635288560000|2021-10-26 22:49:20|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635288570000|2021-10-26 22:49:30|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635288580000|2021-10-26 22:49:40|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1635288590000|2021-10-26 22:49:50|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1635288600000|2021-10-26 22:50:00|473.51|470.71|473.51|470.71|473.51|470.71|473.51|470.71|0
1635288610000|2021-10-26 22:50:10|473.69|470.89|473.51|470.71|473.69|470.89|473.51|470.71|0
1635288620000|2021-10-26 22:50:20|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635288670000|2021-10-26 22:51:10|473|470.2|472.83|470.03|473|470.2|472.83|470.03|0
1635288680000|2021-10-26 22:51:20|473|470.2|473|470.2|473|470.2|473|470.2|0
1635288690000|2021-10-26 22:51:30|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635288700000|2021-10-26 22:51:40|473|470.2|473|470.2|473|470.2|473|470.2|0
1635288710000|2021-10-26 22:51:50|473.17|470.37|473|470.2|473.17|470.37|473|470.2|0
1635288720000|2021-10-26 22:52:00|473.17|470.37|473|470.2|473.17|470.37|473|470.2|0
1635288730000|2021-10-26 22:52:10|473.08|470.28|473.17|470.37|473.17|470.37|473.08|470.28|0
1635288740000|2021-10-26 22:52:20|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635288760000|2021-10-26 22:52:40|473.17|470.37|473.34|470.54|473.34|470.54|473.17|470.37|0
1635288780000|2021-10-26 22:53:00|473.51|470.71|473.51|470.71|473.51|470.71|473.51|470.71|0
1635288800000|2021-10-26 22:53:20|473.42|470.62|473.51|470.71|473.6|470.8|473.42|470.62|0
1635288820000|2021-10-26 22:53:40|473.42|470.62|473.51|470.71|473.51|470.71|473.42|470.62|0
1635288850000|2021-10-26 22:54:10|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1635288860000|2021-10-26 22:54:20|473.51|470.71|473.34|470.54|473.69|470.89|473.34|470.54|0
1635288870000|2021-10-26 22:54:30|473.42|470.62|473.17|470.37|473.51|470.71|473.17|470.37|0
1635288880000|2021-10-26 22:54:40|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1635288890000|2021-10-26 22:54:50|473.17|470.37|473|470.2|473.17|470.37|472.82|470.02|0
1635288900000|2021-10-26 22:55:00|473.17|470.37|473|470.2|473.17|470.37|473|470.2|0
1635288910000|2021-10-26 22:55:10|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635288920000|2021-10-26 22:55:20|472.91|470.11|473|470.2|473|470.2|472.82|470.02|0
1635288940000|2021-10-26 22:55:40|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635288960000|2021-10-26 22:56:00|473|470.2|473|470.2|473|470.2|473|470.2|0
1635288980000|2021-10-26 22:56:20|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635289020000|2021-10-26 22:57:00|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635289030000|2021-10-26 22:57:10|473|470.2|473|470.2|473|470.2|473|470.2|0
1635289070000|2021-10-26 22:57:50|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635289090000|2021-10-26 22:58:10|473.25|470.45|473.25|470.45|473.25|470.45|473.17|470.37|0
1635289100000|2021-10-26 22:58:20|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635289130000|2021-10-26 22:58:50|472.99|470.19|473.17|470.37|473.17|470.37|472.99|470.19|0
1635289160000|2021-10-26 22:59:20|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635289200000|2021-10-26 23:00:00|472.82|470.02|472.99|470.19|472.99|470.19|472.82|470.02|0
1635289210000|2021-10-26 23:00:10|472.9|470.1|473.17|470.37|473.17|470.37|472.9|470.1|0
1635289220000|2021-10-26 23:00:20|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635289230000|2021-10-26 23:00:30|472.82|470.02|472.9|470.1|472.9|470.1|472.82|470.02|0
1635289240000|2021-10-26 23:00:40|472.82|470.02|472.99|470.19|472.99|470.19|472.82|470.02|0
1635289250000|2021-10-26 23:00:50|473.17|470.37|473.17|470.37|473.17|470.37|472.99|470.19|0
1635289260000|2021-10-26 23:01:00|473.34|470.54|473.17|470.37|473.34|470.54|473.17|470.37|0
1635289270000|2021-10-26 23:01:10|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635289320000|2021-10-26 23:02:00|473.51|470.71|473.51|470.71|473.51|470.71|473.51|470.71|0
1635289350000|2021-10-26 23:02:30|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1635289370000|2021-10-26 23:02:50|473.51|470.71|473.51|470.71|473.51|470.71|473.51|470.71|0
1635289380000|2021-10-26 23:03:00|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1635289390000|2021-10-26 23:03:10|473.51|470.71|473.51|470.71|473.51|470.71|473.51|470.71|0
1635289400000|2021-10-26 23:03:20|473.68|470.88|473.51|470.71|473.68|470.88|473.51|470.71|0
1635289410000|2021-10-26 23:03:30|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1635289430000|2021-10-26 23:03:50|473.85|471.05|473.68|470.88|473.85|471.05|473.68|470.88|0
1635289440000|2021-10-26 23:04:00|473.76|470.96|473.68|470.88|473.76|470.96|473.68|470.88|0
1635289460000|2021-10-26 23:04:20|473.51|470.71|473.51|470.71|473.51|470.71|473.51|470.71|0
1635289470000|2021-10-26 23:04:30|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1635289480000|2021-10-26 23:04:40|473.85|471.05|473.85|471.05|473.85|471.05|473.85|471.05|0
1635289490000|2021-10-26 23:04:50|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1635289510000|2021-10-26 23:05:10|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635289520000|2021-10-26 23:05:20|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635289530000|2021-10-26 23:05:30|473.34|470.54|473.25|470.45|473.34|470.54|473.16|470.36|0
1635289540000|2021-10-26 23:05:40|473.34|470.54|472.99|470.19|473.34|470.54|472.99|470.19|0
1635289550000|2021-10-26 23:05:50|473.16|470.36|473.25|470.45|473.25|470.45|473.16|470.36|0
1635289560000|2021-10-26 23:06:00|473.34|470.54|473.34|470.54|473.34|470.54|473.25|470.45|0
1635289570000|2021-10-26 23:06:10|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635289610000|2021-10-26 23:06:50|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635289650000|2021-10-26 23:07:30|472.82|470.02|472.99|470.19|472.99|470.19|472.82|470.02|0
1635289700000|2021-10-26 23:08:20|472.9|470.1|472.9|470.1|472.9|470.1|472.9|470.1|0
1635289710000|2021-10-26 23:08:30|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635289720000|2021-10-26 23:08:40|472.9|470.1|472.82|470.02|472.9|470.1|472.82|470.02|0
1635289730000|2021-10-26 23:08:50|472.9|470.1|472.82|470.02|472.9|470.1|472.82|470.02|0
1635289740000|2021-10-26 23:09:00|472.9|470.1|472.99|470.19|472.99|470.19|472.9|470.1|0
1635289750000|2021-10-26 23:09:10|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635289790000|2021-10-26 23:09:50|472.65|469.85|472.82|470.02|472.82|470.02|472.65|469.85|0
1635289800000|2021-10-26 23:10:00|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1635289830000|2021-10-26 23:10:30|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635289840000|2021-10-26 23:10:40|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635289860000|2021-10-26 23:11:00|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635289930000|2021-10-26 23:12:10|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635289940000|2021-10-26 23:12:20|473.16|470.36|473.07|470.27|473.16|470.36|472.99|470.19|0
1635289950000|2021-10-26 23:12:30|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635289970000|2021-10-26 23:12:50|473.33|470.53|472.99|470.19|473.33|470.53|472.99|470.19|0
1635290010000|2021-10-26 23:13:30|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635290040000|2021-10-26 23:14:00|472.64|469.84|472.64|469.84|472.64|469.84|472.64|469.84|0
1635290060000|2021-10-26 23:14:20|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635290090000|2021-10-26 23:14:50|472.73|469.93|472.82|470.02|472.82|470.02|472.73|469.93|0
1635290100000|2021-10-26 23:15:00|472.73|469.93|472.82|470.02|472.82|470.02|472.73|469.93|0
1635290120000|2021-10-26 23:15:20|472.9|470.1|472.99|470.19|472.99|470.19|472.9|470.1|0
1635290150000|2021-10-26 23:15:50|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635290170000|2021-10-26 23:16:10|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1635290180000|2021-10-26 23:16:20|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635290200000|2021-10-26 23:16:40|472.73|469.93|472.64|469.84|472.73|469.93|472.64|469.84|0
1635290210000|2021-10-26 23:16:50|472.73|469.93|472.64|469.84|472.73|469.93|472.64|469.84|0
1635290230000|2021-10-26 23:17:10|472.73|469.93|472.82|470.02|472.82|470.02|472.73|469.93|0
1635290250000|2021-10-26 23:17:30|472.99|470.19|472.82|470.02|472.99|470.19|472.82|470.02|0
1635290270000|2021-10-26 23:17:50|472.81|470.01|472.81|470.01|472.81|470.01|472.81|470.01|0
1635290280000|2021-10-26 23:18:00|472.9|470.1|472.99|470.19|472.99|470.19|472.9|470.1|0
1635290350000|2021-10-26 23:19:10|472.81|470.01|472.81|470.01|472.81|470.01|472.81|470.01|0
1635290360000|2021-10-26 23:19:20|472.9|470.1|472.9|470.1|472.9|470.1|472.9|470.1|0
1635290370000|2021-10-26 23:19:30|472.81|470.01|472.81|470.01|472.81|470.01|472.81|470.01|0
1635290410000|2021-10-26 23:20:10|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635290420000|2021-10-26 23:20:20|472.81|470.01|472.99|470.19|472.99|470.19|472.81|470.01|0
1635290430000|2021-10-26 23:20:30|472.9|470.1|472.99|470.19|472.99|470.19|472.9|470.1|0
1635290450000|2021-10-26 23:20:50|472.81|470.01|472.81|470.01|472.81|470.01|472.81|470.01|0
1635290460000|2021-10-26 23:21:00|472.9|470.1|472.64|469.84|472.9|470.1|472.64|469.84|0
1635290470000|2021-10-26 23:21:10|472.81|470.01|472.81|470.01|472.81|470.01|472.81|470.01|0
1635290490000|2021-10-26 23:21:30|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635290550000|2021-10-26 23:22:30|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635290560000|2021-10-26 23:22:40|473.07|470.27|473.07|470.27|473.16|470.36|473.07|470.27|0
1635290570000|2021-10-26 23:22:50|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635290590000|2021-10-26 23:23:10|472.98|470.18|473.16|470.36|473.16|470.36|472.98|470.18|0
1635290620000|2021-10-26 23:23:40|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635290630000|2021-10-26 23:23:50|473.5|470.7|473.33|470.53|473.5|470.7|473.33|470.53|0
1635290640000|2021-10-26 23:24:00|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635290690000|2021-10-26 23:24:50|473.24|470.44|473.24|470.44|473.24|470.44|473.24|470.44|0
1635290700000|2021-10-26 23:25:00|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635290740000|2021-10-26 23:25:40|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635290750000|2021-10-26 23:25:50|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1635290760000|2021-10-26 23:26:00|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635290780000|2021-10-26 23:26:20|473.24|470.44|473.24|470.44|473.24|470.44|473.24|470.44|0
1635290790000|2021-10-26 23:26:30|473.16|470.36|473.33|470.53|473.33|470.53|473.16|470.36|0
1635290830000|2021-10-26 23:27:10|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635290890000|2021-10-26 23:28:10|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635290930000|2021-10-26 23:28:50|473.5|470.7|473.67|470.87|473.67|470.87|473.5|470.7|0
1635290950000|2021-10-26 23:29:10|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635290970000|2021-10-26 23:29:30|473.33|470.53|473.15|470.35|473.33|470.53|473.15|470.35|0
1635291020000|2021-10-26 23:30:20|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635291030000|2021-10-26 23:30:30|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635291060000|2021-10-26 23:31:00|473.67|470.87|473.84|471.04|473.84|471.04|473.67|470.87|0
1635291070000|2021-10-26 23:31:10|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635291080000|2021-10-26 23:31:20|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1635291090000|2021-10-26 23:31:30|474.02|471.22|474.02|471.22|474.02|471.22|474.02|471.22|0
1635291100000|2021-10-26 23:31:40|474.01|471.21|474.36|471.56|474.36|471.56|474.01|471.21|0
1635291110000|2021-10-26 23:31:50|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1635291120000|2021-10-26 23:32:00|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1635291130000|2021-10-26 23:32:10|474.88|472.08|474.7|471.9|474.88|472.08|474.7|471.9|0
1635291140000|2021-10-26 23:32:20|474.53|471.73|474.61|471.81|474.61|471.81|474.53|471.73|0
1635291150000|2021-10-26 23:32:30|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1635291160000|2021-10-26 23:32:40|474.7|471.9|474.7|471.9|474.7|471.9|474.53|471.73|0
1635291170000|2021-10-26 23:32:50|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1635291190000|2021-10-26 23:33:10|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1635291200000|2021-10-26 23:33:20|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1635291210000|2021-10-26 23:33:30|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1635291260000|2021-10-26 23:34:20|474.53|471.73|474.36|471.56|474.53|471.73|474.36|471.56|0
1635291300000|2021-10-26 23:35:00|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1635291390000|2021-10-26 23:36:30|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1635291430000|2021-10-26 23:37:10|474.19|471.39|474.19|471.39|474.19|471.39|474.19|471.39|0
1635291440000|2021-10-26 23:37:20|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1635291450000|2021-10-26 23:37:30|474.18|471.38|474.01|471.21|474.18|471.38|474.01|471.21|0
1635291460000|2021-10-26 23:37:40|474.18|471.38|474.01|471.21|474.18|471.38|474.01|471.21|0
1635291470000|2021-10-26 23:37:50|474.18|471.38|474.18|471.38|474.18|471.38|474.18|471.38|0
1635291480000|2021-10-26 23:38:00|474.1|471.3|474.01|471.21|474.1|471.3|474.01|471.21|0
1635291500000|2021-10-26 23:38:20|474.18|471.38|474.18|471.38|474.18|471.38|474.18|471.38|0
1635291510000|2021-10-26 23:38:30|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1635291540000|2021-10-26 23:39:00|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1635291560000|2021-10-26 23:39:20|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635291600000|2021-10-26 23:40:00|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635291610000|2021-10-26 23:40:10|473.32|470.52|473.15|470.35|473.32|470.52|473.15|470.35|0
1635291620000|2021-10-26 23:40:20|472.98|470.18|472.81|470.01|472.98|470.18|472.81|470.01|0
1635291630000|2021-10-26 23:40:30|472.63|469.83|472.81|470.01|472.81|470.01|472.63|469.83|0
1635291640000|2021-10-26 23:40:40|472.98|470.18|472.81|470.01|472.98|470.18|472.81|470.01|0
1635291650000|2021-10-26 23:40:50|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1635291660000|2021-10-26 23:41:00|473.15|470.35|473.15|470.35|473.15|470.35|473.15|470.35|0
1635291710000|2021-10-26 23:41:50|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1635291730000|2021-10-26 23:42:10|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1635291740000|2021-10-26 23:42:20|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1635291750000|2021-10-26 23:42:30|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1635291770000|2021-10-26 23:42:50|472.46|469.66|472.46|469.66|472.46|469.66|472.46|469.66|0
1635291790000|2021-10-26 23:43:10|472.29|469.49|472.12|469.32|472.29|469.49|472.12|469.32|0
1635291800000|2021-10-26 23:43:20|471.94|469.14|471.77|468.97|471.94|469.14|471.77|468.97|0
1635291810000|2021-10-26 23:43:30|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1635291820000|2021-10-26 23:43:40|471.43|468.63|471.43|468.63|471.43|468.63|471.26|468.46|0
1635291830000|2021-10-26 23:43:50|471.26|468.46|471.43|468.63|471.43|468.63|471.26|468.46|0
1635291850000|2021-10-26 23:44:10|471.08|468.28|470.74|467.94|471.08|468.28|470.74|467.94|0
1635291860000|2021-10-26 23:44:20|470.91|468.11|470.74|467.94|470.91|468.11|470.74|467.94|0
1635291880000|2021-10-26 23:44:40|470.91|468.11|470.91|468.11|470.91|468.11|470.74|467.94|0
1635291890000|2021-10-26 23:44:50|471|468.2|470.57|467.77|471|468.2|470.57|467.77|0
1635291900000|2021-10-26 23:45:00|470.74|467.94|470.74|467.94|470.74|467.94|470.74|467.94|0
1635291910000|2021-10-26 23:45:10|471.08|468.28|470.91|468.11|471.08|468.28|470.91|468.11|0
1635291920000|2021-10-26 23:45:20|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1635291940000|2021-10-26 23:45:40|471.26|468.46|471.26|468.46|471.26|468.46|471.17|468.37|0
1635291950000|2021-10-26 23:45:50|471.43|468.63|471.34|468.54|471.43|468.63|471.34|468.54|0
1635291960000|2021-10-26 23:46:00|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1635291990000|2021-10-26 23:46:30|471.26|468.46|471.43|468.63|471.43|468.63|471.26|468.46|0
1635292020000|2021-10-26 23:47:00|471.51|468.71|471.6|468.8|471.6|468.8|471.43|468.63|0
1635292040000|2021-10-26 23:47:20|471.77|468.97|471.77|468.97|471.77|468.97|471.77|468.97|0
1635292050000|2021-10-26 23:47:30|471.94|469.14|472.11|469.31|472.11|469.31|471.94|469.14|0
1635292060000|2021-10-26 23:47:40|472.29|469.49|472.29|469.49|472.46|469.66|472.29|469.49|0
1635292070000|2021-10-26 23:47:50|472.46|469.66|472.46|469.66|472.46|469.66|472.46|469.66|0
1635292080000|2021-10-26 23:48:00|472.29|469.49|472.29|469.49|472.46|469.66|472.29|469.49|0
1635292090000|2021-10-26 23:48:10|472.37|469.57|472.46|469.66|472.46|469.66|472.37|469.57|0
1635292100000|2021-10-26 23:48:20|472.37|469.57|472.54|469.74|472.63|469.83|472.37|469.57|0
1635292110000|2021-10-26 23:48:30|472.63|469.83|472.63|469.83|472.63|469.83|472.54|469.74|0
1635292130000|2021-10-26 23:48:50|472.8|470|472.97|470.17|472.97|470.17|472.8|470|0
1635292140000|2021-10-26 23:49:00|473.15|470.35|473.15|470.35|473.15|470.35|473.15|470.35|0
1635292150000|2021-10-26 23:49:10|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1635292160000|2021-10-26 23:49:20|473.23|470.43|473.32|470.52|473.32|470.52|473.23|470.43|0
1635292180000|2021-10-26 23:49:40|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1635292190000|2021-10-26 23:49:50|473.32|470.52|473.49|470.69|473.49|470.69|473.32|470.52|0
1635292200000|2021-10-26 23:50:00|473.66|470.86|474.01|471.21|474.01|471.21|473.66|470.86|0
1635292210000|2021-10-26 23:50:10|473.84|471.04|473.57|470.77|473.84|471.04|473.57|470.77|0
1635292220000|2021-10-26 23:50:20|473.66|470.86|473.66|470.86|473.66|470.86|473.49|470.69|0
1635292230000|2021-10-26 23:50:30|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1635292240000|2021-10-26 23:50:40|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635292250000|2021-10-26 23:50:50|473.57|470.77|473.49|470.69|473.57|470.77|473.49|470.69|0
1635292260000|2021-10-26 23:51:00|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1635292270000|2021-10-26 23:51:10|473.57|470.77|473.49|470.69|473.57|470.77|473.49|470.69|0
1635292290000|2021-10-26 23:51:30|473.4|470.6|473.32|470.52|473.4|470.6|473.32|470.52|0
1635292300000|2021-10-26 23:51:40|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1635292310000|2021-10-26 23:51:50|473.32|470.52|473.15|470.35|473.32|470.52|473.15|470.35|0
1635292320000|2021-10-26 23:52:00|473.06|470.26|473.15|470.35|473.15|470.35|473.06|470.26|0
1635292330000|2021-10-26 23:52:10|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1635292340000|2021-10-26 23:52:20|473.15|470.35|473.15|470.35|473.15|470.35|473.15|470.35|0
1635292360000|2021-10-26 23:52:40|473.06|470.26|473.15|470.35|473.15|470.35|473.06|470.26|0
1635292370000|2021-10-26 23:52:50|472.97|470.17|473.15|470.35|473.15|470.35|472.97|470.17|0
1635292380000|2021-10-26 23:53:00|473.23|470.43|473.23|470.43|473.32|470.52|473.23|470.43|0
1635292390000|2021-10-26 23:53:10|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1635292400000|2021-10-26 23:53:20|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635292410000|2021-10-26 23:53:30|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1635292420000|2021-10-26 23:53:40|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1635292430000|2021-10-26 23:53:50|472.97|470.17|473.14|470.34|473.14|470.34|472.97|470.17|0
1635292460000|2021-10-26 23:54:20|472.97|470.17|473.06|470.26|473.06|470.26|472.97|470.17|0
1635292470000|2021-10-26 23:54:30|473.05|470.25|472.97|470.17|473.05|470.25|472.97|470.17|0
1635292500000|2021-10-26 23:55:00|472.88|470.08|472.97|470.17|472.97|470.17|472.88|470.08|0
1635292510000|2021-10-26 23:55:10|472.8|470|472.71|469.91|472.8|470|472.71|469.91|0
1635292520000|2021-10-26 23:55:20|472.63|469.83|472.8|470|472.8|470|472.63|469.83|0
1635292530000|2021-10-26 23:55:30|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1635292550000|2021-10-26 23:55:50|472.71|469.91|472.97|470.17|472.97|470.17|472.71|469.91|0
1635292560000|2021-10-26 23:56:00|473.05|470.25|472.97|470.17|473.05|470.25|472.97|470.17|0
1635292570000|2021-10-26 23:56:10|473.05|470.25|473.14|470.34|473.14|470.34|473.05|470.25|0
1635292580000|2021-10-26 23:56:20|473.23|470.43|473.14|470.34|473.23|470.43|473.14|470.34|0
1635292590000|2021-10-26 23:56:30|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1635292600000|2021-10-26 23:56:40|473.05|470.25|473.05|470.25|473.14|470.34|473.05|470.25|0
1635292610000|2021-10-26 23:56:50|473.14|470.34|472.97|470.17|473.14|470.34|472.88|470.08|0
1635292640000|2021-10-26 23:57:20|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1635292650000|2021-10-26 23:57:30|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1635292670000|2021-10-26 23:57:50|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1635292680000|2021-10-26 23:58:00|473.32|470.52|472.97|470.17|473.32|470.52|472.97|470.17|0
1635292690000|2021-10-26 23:58:10|472.8|470|472.8|470|472.8|470|472.8|470|0
1635292700000|2021-10-26 23:58:20|472.71|469.91|472.71|469.91|472.8|470|472.71|469.91|0
1635292710000|2021-10-26 23:58:30|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1635292720000|2021-10-26 23:58:40|472.71|469.91|472.8|470|472.8|470|472.71|469.91|0
1635292740000|2021-10-26 23:59:00|472.63|469.83|472.63|469.83|472.8|470|472.63|469.83|0
1635292760000|2021-10-26 23:59:20|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1635292770000|2021-10-26 23:59:30|472.8|470|472.8|470|472.8|470|472.71|469.91|0
1635292780000|2021-10-26 23:59:40|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1635292790000|2021-10-26 23:59:50|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1635292800000|2021-10-27 00:00:00|472.63|469.83|472.28|469.48|472.63|469.83|472.28|469.48|0
1635292810000|2021-10-27 00:00:10|472.45|469.65|472.63|469.83|472.63|469.83|472.45|469.65|0
1635292820000|2021-10-27 00:00:20|472.8|470|472.97|470.17|472.97|470.17|472.8|470|0
1635292830000|2021-10-27 00:00:30|473.14|470.34|473.14|470.34|473.14|470.34|472.97|470.17|0
1635292840000|2021-10-27 00:00:40|473.49|470.69|473.57|470.77|473.57|470.77|473.49|470.69|0
1635292850000|2021-10-27 00:00:50|473.49|470.69|473.14|470.34|473.49|470.69|473.14|470.34|0
1635292860000|2021-10-27 00:01:00|472.97|470.17|472.97|470.17|472.97|470.17|472.71|469.91|0
1635292870000|2021-10-27 00:01:10|473.14|470.34|472.8|470|473.14|470.34|472.8|470|0
1635292880000|2021-10-27 00:01:20|472.63|469.83|472.02|469.22|472.63|469.83|472.02|469.22|0
1635292890000|2021-10-27 00:01:30|471.94|469.14|472.45|469.65|472.45|469.65|471.94|469.14|0
1635292900000|2021-10-27 00:01:40|472.63|469.83|472.63|469.83|472.63|469.83|472.54|469.74|0
1635292910000|2021-10-27 00:01:50|472.8|470|472.8|470|472.8|470|472.8|470|0
1635292920000|2021-10-27 00:02:00|472.45|469.65|472.28|469.48|472.45|469.65|472.28|469.48|0
1635292930000|2021-10-27 00:02:10|472.02|469.22|471.94|469.14|472.02|469.22|471.94|469.14|0
1635292940000|2021-10-27 00:02:20|472.11|469.31|472.19|469.39|472.19|469.39|472.11|469.31|0
1635292950000|2021-10-27 00:02:30|472.28|469.48|472.36|469.56|472.45|469.65|472.28|469.48|0
1635292960000|2021-10-27 00:02:40|472.19|469.39|471.94|469.14|472.19|469.39|471.94|469.14|0
1635292970000|2021-10-27 00:02:50|472.02|469.22|472.28|469.48|472.28|469.48|472.02|469.22|0
1635292980000|2021-10-27 00:03:00|472.19|469.39|472.45|469.65|472.45|469.65|472.19|469.39|0
1635292990000|2021-10-27 00:03:10|472.62|469.82|472.45|469.65|472.62|469.82|472.45|469.65|0
1635293000000|2021-10-27 00:03:20|472.28|469.48|472.45|469.65|472.45|469.65|472.28|469.48|0
1635293010000|2021-10-27 00:03:30|472.62|469.82|472.8|470|472.8|470|472.45|469.65|0
1635293020000|2021-10-27 00:03:40|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1635293030000|2021-10-27 00:03:50|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1635293040000|2021-10-27 00:04:00|473.66|470.86|473.66|470.86|473.83|471.03|473.66|470.86|0
1635293050000|2021-10-27 00:04:10|473.83|471.03|474|471.2|474|471.2|473.83|471.03|0
1635293060000|2021-10-27 00:04:20|473.91|471.11|473.83|471.03|473.91|471.11|473.83|471.03|0
1635293070000|2021-10-27 00:04:30|474|471.2|473.83|471.03|474|471.2|473.74|470.94|0
1635293080000|2021-10-27 00:04:40|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1635293090000|2021-10-27 00:04:50|473.83|471.03|473.66|470.86|473.83|471.03|473.66|470.86|0
1635293100000|2021-10-27 00:05:00|473.83|471.03|473.66|470.86|473.83|471.03|473.66|470.86|0
1635293110000|2021-10-27 00:05:10|473.83|471.03|473.66|470.86|473.83|471.03|473.66|470.86|0
1635293120000|2021-10-27 00:05:20|473.48|470.68|473.31|470.51|473.48|470.68|473.31|470.51|0
1635293130000|2021-10-27 00:05:30|473.39|470.59|473.39|470.59|473.48|470.68|473.31|470.51|0
1635293140000|2021-10-27 00:05:40|473.48|470.68|473.66|470.86|473.66|470.86|473.48|470.68|0
1635293150000|2021-10-27 00:05:50|473.74|470.94|473.91|471.11|473.91|471.11|473.74|470.94|0
1635293160000|2021-10-27 00:06:00|473.83|471.03|473.83|471.03|473.83|471.03|473.83|471.03|0
1635293170000|2021-10-27 00:06:10|473.66|470.86|473.48|470.68|473.66|470.86|473.48|470.68|0
1635293180000|2021-10-27 00:06:20|473.39|470.59|473.48|470.68|473.48|470.68|473.31|470.51|0
1635293190000|2021-10-27 00:06:30|473.39|470.59|473.48|470.68|473.48|470.68|473.39|470.59|0
1635293200000|2021-10-27 00:06:40|473.66|470.86|473.31|470.51|473.66|470.86|473.31|470.51|0
1635293210000|2021-10-27 00:06:50|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1635293220000|2021-10-27 00:07:00|473.14|470.34|473.22|470.42|473.22|470.42|473.14|470.34|0
1635293230000|2021-10-27 00:07:10|473.14|470.34|473.14|470.34|473.31|470.51|473.14|470.34|0
1635293240000|2021-10-27 00:07:20|473.05|470.25|473.05|470.25|473.05|470.25|472.97|470.17|0
1635293250000|2021-10-27 00:07:30|472.97|470.17|472.62|469.82|472.97|470.17|472.62|469.82|0
1635293260000|2021-10-27 00:07:40|472.71|469.91|472.79|469.99|472.79|469.99|472.71|469.91|0
1635293270000|2021-10-27 00:07:50|472.62|469.82|472.71|469.91|472.71|469.91|472.62|469.82|0
1635293280000|2021-10-27 00:08:00|472.45|469.65|472.36|469.56|472.45|469.65|472.28|469.48|0
1635293290000|2021-10-27 00:08:10|472.11|469.31|472.28|469.48|472.45|469.65|472.11|469.31|0
1635293300000|2021-10-27 00:08:20|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1635293310000|2021-10-27 00:08:30|472.36|469.56|472.62|469.82|472.62|469.82|472.36|469.56|0
1635293320000|2021-10-27 00:08:40|472.79|469.99|473.14|470.34|473.14|470.34|472.79|469.99|0
1635293330000|2021-10-27 00:08:50|472.97|470.17|472.79|469.99|472.97|470.17|472.79|469.99|0
1635293340000|2021-10-27 00:09:00|472.88|470.08|472.79|469.99|472.88|470.08|472.79|469.99|0
1635293350000|2021-10-27 00:09:10|472.62|469.82|472.79|469.99|472.79|469.99|472.62|469.82|0
1635293360000|2021-10-27 00:09:20|472.62|469.82|472.79|469.99|472.79|469.99|472.62|469.82|0
1635293370000|2021-10-27 00:09:30|472.7|469.9|472.45|469.65|472.97|470.17|472.45|469.65|0
1635293380000|2021-10-27 00:09:40|472.62|469.82|472.53|469.73|472.62|469.82|472.53|469.73|0
1635293390000|2021-10-27 00:09:50|472.45|469.65|472.11|469.31|472.45|469.65|472.11|469.31|0
1635293400000|2021-10-27 00:10:00|472.28|469.48|472.28|469.48|472.28|469.48|472.11|469.31|0
1635293410000|2021-10-27 00:10:10|472.45|469.65|472.45|469.65|472.45|469.65|472.28|469.48|0
1635293430000|2021-10-27 00:10:30|472.62|469.82|472.79|469.99|472.79|469.99|472.62|469.82|0
1635293440000|2021-10-27 00:10:40|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1635293450000|2021-10-27 00:10:50|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1635293460000|2021-10-27 00:11:00|472.7|469.9|472.79|469.99|472.79|469.99|472.62|469.82|0
1635293490000|2021-10-27 00:11:30|472.97|470.17|473.14|470.34|473.14|470.34|472.97|470.17|0
1635293500000|2021-10-27 00:11:40|473.22|470.42|473.22|470.42|473.31|470.51|473.22|470.42|0
1635293510000|2021-10-27 00:11:50|473.31|470.51|473.14|470.34|473.31|470.51|473.14|470.34|0
1635293520000|2021-10-27 00:12:00|472.88|470.08|472.79|469.99|472.88|470.08|472.79|469.99|0
1635293530000|2021-10-27 00:12:10|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1635293540000|2021-10-27 00:12:20|473.05|470.25|472.97|470.17|473.05|470.25|472.88|470.08|0
1635293550000|2021-10-27 00:12:30|473.14|470.34|473.22|470.42|473.31|470.51|473.14|470.34|0
1635293560000|2021-10-27 00:12:40|473.31|470.51|473.48|470.68|473.48|470.68|473.31|470.51|0
1635293570000|2021-10-27 00:12:50|473.31|470.51|473.31|470.51|473.31|470.51|473.22|470.42|0
1635293580000|2021-10-27 00:13:00|473.22|470.42|472.96|470.16|473.22|470.42|472.96|470.16|0
1635293590000|2021-10-27 00:13:10|473.05|470.25|473.14|470.34|473.14|470.34|473.05|470.25|0
1635293600000|2021-10-27 00:13:20|473.31|470.51|473.22|470.42|473.31|470.51|473.14|470.34|0
1635293610000|2021-10-27 00:13:30|473.14|470.34|473.31|470.51|473.31|470.51|473.14|470.34|0
1635293620000|2021-10-27 00:13:40|473.22|470.42|473.14|470.34|473.22|470.42|473.14|470.34|0
1635293630000|2021-10-27 00:13:50|472.96|470.16|472.79|469.99|472.96|470.16|472.7|469.9|0
1635293640000|2021-10-27 00:14:00|472.62|469.82|472.53|469.73|472.62|469.82|472.53|469.73|0
1635293650000|2021-10-27 00:14:10|472.62|469.82|472.62|469.82|472.79|469.99|472.62|469.82|0
1635293660000|2021-10-27 00:14:20|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1635293670000|2021-10-27 00:14:30|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1635293680000|2021-10-27 00:14:40|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1635293690000|2021-10-27 00:14:50|472.28|469.48|472.53|469.73|472.53|469.73|472.28|469.48|0
1635293700000|2021-10-27 00:15:00|472.45|469.65|472.62|469.82|472.62|469.82|472.45|469.65|0
1635293710000|2021-10-27 00:15:10|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1635293720000|2021-10-27 00:15:20|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1635293730000|2021-10-27 00:15:30|472.79|469.99|472.62|469.82|472.79|469.99|472.62|469.82|0
1635293740000|2021-10-27 00:15:40|472.79|469.99|472.96|470.16|473.14|470.34|472.79|469.99|0
1635293750000|2021-10-27 00:15:50|473.31|470.51|473.39|470.59|473.39|470.59|473.31|470.51|0
1635293760000|2021-10-27 00:16:00|473.48|470.68|473.39|470.59|473.48|470.68|473.39|470.59|0
1635293770000|2021-10-27 00:16:10|473.31|470.51|473.31|470.51|473.31|470.51|473.14|470.34|0
1635293780000|2021-10-27 00:16:20|473.22|470.42|473.31|470.51|473.31|470.51|473.22|470.42|0
1635293790000|2021-10-27 00:16:30|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1635293810000|2021-10-27 00:16:50|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1635293820000|2021-10-27 00:17:00|472.87|470.07|472.96|470.16|473.14|470.34|472.87|470.07|0
1635293830000|2021-10-27 00:17:10|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1635293840000|2021-10-27 00:17:20|473.14|470.34|473.31|470.51|473.31|470.51|473.14|470.34|0
1635293850000|2021-10-27 00:17:30|473.22|470.42|473.14|470.34|473.22|470.42|473.14|470.34|0
1635293870000|2021-10-27 00:17:50|473.05|470.25|472.62|469.82|473.05|470.25|472.62|469.82|0
1635293880000|2021-10-27 00:18:00|472.53|469.73|472.45|469.65|472.53|469.73|472.45|469.65|0
1635293900000|2021-10-27 00:18:20|472.27|469.47|472.1|469.3|472.27|469.47|472.1|469.3|0
1635293910000|2021-10-27 00:18:30|472.01|469.21|471.93|469.13|472.01|469.21|471.93|469.13|0
1635293930000|2021-10-27 00:18:50|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1635293940000|2021-10-27 00:19:00|471.76|468.96|471.59|468.79|471.76|468.96|471.59|468.79|0
1635293950000|2021-10-27 00:19:10|471.5|468.7|471.76|468.96|471.76|468.96|471.5|468.7|0
1635293960000|2021-10-27 00:19:20|471.84|469.04|471.93|469.13|472.01|469.21|471.84|469.04|0
1635293970000|2021-10-27 00:19:30|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1635293980000|2021-10-27 00:19:40|471.93|469.13|471.76|468.96|471.93|469.13|471.76|468.96|0
1635293990000|2021-10-27 00:19:50|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635294000000|2021-10-27 00:20:00|471.67|468.87|471.67|468.87|471.67|468.87|471.59|468.79|0
1635294010000|2021-10-27 00:20:10|471.76|468.96|471.93|469.13|471.93|469.13|471.76|468.96|0
1635294020000|2021-10-27 00:20:20|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1635294030000|2021-10-27 00:20:30|471.93|469.13|471.76|468.96|471.93|469.13|471.76|468.96|0
1635294040000|2021-10-27 00:20:40|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635294050000|2021-10-27 00:20:50|472.18|469.38|471.93|469.13|472.18|469.38|471.93|469.13|0
1635294060000|2021-10-27 00:21:00|471.76|468.96|471.93|469.13|471.93|469.13|471.76|468.96|0
1635294070000|2021-10-27 00:21:10|472.1|469.3|472.1|469.3|472.1|469.3|472.1|469.3|0
1635294080000|2021-10-27 00:21:20|472.18|469.38|472.1|469.3|472.27|469.47|472.1|469.3|0
1635294090000|2021-10-27 00:21:30|472.18|469.38|472.27|469.47|472.27|469.47|472.18|469.38|0
1635294100000|2021-10-27 00:21:40|472.36|469.56|472.27|469.47|472.36|469.56|472.27|469.47|0
1635294110000|2021-10-27 00:21:50|472.18|469.38|472.01|469.21|472.18|469.38|471.93|469.13|0
1635294120000|2021-10-27 00:22:00|471.93|469.13|472.27|469.47|472.27|469.47|471.93|469.13|0
1635294130000|2021-10-27 00:22:10|472.1|469.3|472.1|469.3|472.1|469.3|472.1|469.3|0
1635294140000|2021-10-27 00:22:20|472.18|469.38|472.1|469.3|472.18|469.38|472.1|469.3|0
1635294160000|2021-10-27 00:22:40|472.01|469.21|472.1|469.3|472.1|469.3|472.01|469.21|0
1635294170000|2021-10-27 00:22:50|472.27|469.47|472.1|469.3|472.27|469.47|472.1|469.3|0
1635294180000|2021-10-27 00:23:00|472.18|469.38|471.93|469.13|472.18|469.38|471.93|469.13|0
1635294200000|2021-10-27 00:23:20|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1635294210000|2021-10-27 00:23:30|472.1|469.3|471.84|469.04|472.1|469.3|471.84|469.04|0
1635294220000|2021-10-27 00:23:40|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635294240000|2021-10-27 00:24:00|471.84|469.04|471.76|468.96|471.93|469.13|471.76|468.96|0
1635294250000|2021-10-27 00:24:10|471.93|469.13|472.1|469.3|472.1|469.3|471.93|469.13|0
1635294260000|2021-10-27 00:24:20|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635294270000|2021-10-27 00:24:30|471.76|468.96|471.84|469.04|471.93|469.13|471.76|468.96|0
1635294280000|2021-10-27 00:24:40|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635294300000|2021-10-27 00:25:00|471.76|468.96|471.41|468.61|471.76|468.96|471.41|468.61|0
1635294310000|2021-10-27 00:25:10|471.49|468.69|471.67|468.87|471.67|468.87|471.49|468.69|0
1635294320000|2021-10-27 00:25:20|471.58|468.78|471.24|468.44|471.58|468.78|471.24|468.44|0
1635294330000|2021-10-27 00:25:30|471.41|468.61|471.58|468.78|471.76|468.96|471.41|468.61|0
1635294340000|2021-10-27 00:25:40|471.76|468.96|471.76|468.96|471.76|468.96|471.58|468.78|0
1635294350000|2021-10-27 00:25:50|471.93|469.13|471.76|468.96|471.93|469.13|471.76|468.96|0
1635294360000|2021-10-27 00:26:00|471.84|469.04|471.49|468.69|471.84|469.04|471.49|468.69|0
1635294370000|2021-10-27 00:26:10|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1635294390000|2021-10-27 00:26:30|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1635294400000|2021-10-27 00:26:40|471.07|468.27|471.15|468.35|471.15|468.35|471.07|468.27|0
1635294410000|2021-10-27 00:26:50|471.24|468.44|471.41|468.61|471.41|468.61|471.24|468.44|0
1635294420000|2021-10-27 00:27:00|471.24|468.44|471.24|468.44|471.32|468.52|471.24|468.44|0
1635294430000|2021-10-27 00:27:10|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1635294440000|2021-10-27 00:27:20|471.24|468.44|471.41|468.61|471.41|468.61|471.24|468.44|0
1635294450000|2021-10-27 00:27:30|471.58|468.78|471.58|468.78|471.58|468.78|471.58|468.78|0
1635294460000|2021-10-27 00:27:40|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1635294470000|2021-10-27 00:27:50|471.58|468.78|471.75|468.95|471.75|468.95|471.58|468.78|0
1635294480000|2021-10-27 00:28:00|471.58|468.78|471.67|468.87|471.67|468.87|471.58|468.78|0
1635294490000|2021-10-27 00:28:10|471.49|468.69|471.41|468.61|471.49|468.69|471.41|468.61|0
1635294500000|2021-10-27 00:28:20|471.58|468.78|471.58|468.78|471.58|468.78|471.58|468.78|0
1635294510000|2021-10-27 00:28:30|471.75|468.95|471.93|469.13|471.93|469.13|471.75|468.95|0
1635294520000|2021-10-27 00:28:40|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1635294530000|2021-10-27 00:28:50|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635294540000|2021-10-27 00:29:00|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1635294550000|2021-10-27 00:29:10|471.93|469.13|471.75|468.95|471.93|469.13|471.75|468.95|0
1635294560000|2021-10-27 00:29:20|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1635294570000|2021-10-27 00:29:30|472.1|469.3|472.18|469.38|472.18|469.38|472.1|469.3|0
1635294580000|2021-10-27 00:29:40|472.27|469.47|472.27|469.47|472.35|469.55|472.27|469.47|0
1635294590000|2021-10-27 00:29:50|472.44|469.64|472.27|469.47|472.44|469.64|472.27|469.47|0
1635294600000|2021-10-27 00:30:00|472.1|469.3|472.01|469.21|472.27|469.47|472.01|469.21|0
1635294610000|2021-10-27 00:30:10|471.93|469.13|472.27|469.47|472.27|469.47|471.75|468.95|0
1635294620000|2021-10-27 00:30:20|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1635294630000|2021-10-27 00:30:30|472.27|469.47|472.44|469.64|472.44|469.64|472.27|469.47|0
1635294640000|2021-10-27 00:30:40|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1635294650000|2021-10-27 00:30:50|472.87|470.07|473.21|470.41|473.21|470.41|472.87|470.07|0
1635294660000|2021-10-27 00:31:00|473.3|470.5|472.79|469.99|473.3|470.5|472.79|469.99|0
1635294670000|2021-10-27 00:31:10|472.7|469.9|472.79|469.99|472.79|469.99|472.7|469.9|0
1635294680000|2021-10-27 00:31:20|473.13|470.33|473.13|470.33|473.3|470.5|473.13|470.33|0
1635294690000|2021-10-27 00:31:30|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1635294710000|2021-10-27 00:31:50|472.79|469.99|472.61|469.81|472.79|469.99|472.61|469.81|0
1635294720000|2021-10-27 00:32:00|472.7|469.9|472.7|469.9|472.7|469.9|472.61|469.81|0
1635294730000|2021-10-27 00:32:10|472.61|469.81|472.78|469.98|472.78|469.98|472.61|469.81|0
1635294740000|2021-10-27 00:32:20|472.61|469.81|472.78|469.98|472.78|469.98|472.61|469.81|0
1635294750000|2021-10-27 00:32:30|472.7|469.9|472.61|469.81|472.7|469.9|472.61|469.81|0
1635294760000|2021-10-27 00:32:40|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1635294770000|2021-10-27 00:32:50|472.27|469.47|472.44|469.64|472.44|469.64|472.27|469.47|0
1635294780000|2021-10-27 00:33:00|472.27|469.47|472.35|469.55|472.44|469.64|472.27|469.47|0
1635294790000|2021-10-27 00:33:10|472.27|469.47|472.44|469.64|472.44|469.64|472.27|469.47|0
1635294800000|2021-10-27 00:33:20|472.61|469.81|472.35|469.55|472.61|469.81|472.27|469.47|0
1635294810000|2021-10-27 00:33:30|472.27|469.47|472.27|469.47|472.27|469.47|472.27|469.47|0
1635294820000|2021-10-27 00:33:40|472.35|469.55|472.18|469.38|472.35|469.55|472.18|469.38|0
1635294830000|2021-10-27 00:33:50|472.27|469.47|472.27|469.47|472.27|469.47|472.27|469.47|0
1635294840000|2021-10-27 00:34:00|472.1|469.3|471.75|468.95|472.1|469.3|471.66|468.86|0
1635294850000|2021-10-27 00:34:10|471.66|468.86|471.66|468.86|471.66|468.86|471.58|468.78|0
1635294860000|2021-10-27 00:34:20|471.75|468.95|471.41|468.61|471.75|468.95|471.41|468.61|0
1635294870000|2021-10-27 00:34:30|471.32|468.52|471.24|468.44|471.32|468.52|471.15|468.35|0
1635294880000|2021-10-27 00:34:40|471.15|468.35|471.06|468.26|471.15|468.35|471.06|468.26|0
1635294890000|2021-10-27 00:34:50|470.97|468.17|471.06|468.26|471.06|468.26|470.89|468.09|0
1635294900000|2021-10-27 00:35:00|470.97|468.17|470.89|468.09|470.97|468.17|470.89|468.09|0
1635294910000|2021-10-27 00:35:10|470.72|467.92|470.89|468.09|470.89|468.09|470.72|467.92|0
1635294920000|2021-10-27 00:35:20|471.06|468.26|470.89|468.09|471.06|468.26|470.89|468.09|0
1635294930000|2021-10-27 00:35:30|470.72|467.92|470.38|467.58|470.72|467.92|470.38|467.58|0
1635294940000|2021-10-27 00:35:40|470.21|467.41|470.2|467.4|470.38|467.58|470.2|467.4|0
1635294950000|2021-10-27 00:35:50|470.38|467.58|470.2|467.4|470.38|467.58|470.2|467.4|0
1635294960000|2021-10-27 00:36:00|470.03|467.23|470.03|467.23|470.03|467.23|469.86|467.06|0
1635294970000|2021-10-27 00:36:10|470.2|467.4|470.03|467.23|470.2|467.4|470.03|467.23|0
1635294980000|2021-10-27 00:36:20|469.94|467.14|469.86|467.06|469.94|467.14|469.86|467.06|0
1635294990000|2021-10-27 00:36:30|470.03|467.23|470.2|467.4|470.2|467.4|469.86|467.06|0
1635295000000|2021-10-27 00:36:40|470.38|467.58|470.2|467.4|470.38|467.58|470.2|467.4|0
1635295010000|2021-10-27 00:36:50|470.38|467.58|470.2|467.4|470.38|467.58|470.2|467.4|0
1635295020000|2021-10-27 00:37:00|470.29|467.49|470.29|467.49|470.29|467.49|470.29|467.49|0
1635295030000|2021-10-27 00:37:10|470.38|467.58|470.38|467.58|470.38|467.58|470.2|467.4|0
1635295050000|2021-10-27 00:37:30|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1635295070000|2021-10-27 00:37:50|469.86|467.06|470.03|467.23|470.03|467.23|469.86|467.06|0
1635295080000|2021-10-27 00:38:00|469.94|467.14|470.03|467.23|470.03|467.23|469.86|467.06|0
1635295090000|2021-10-27 00:38:10|469.94|467.14|470.03|467.23|470.03|467.23|469.94|467.14|0
1635295110000|2021-10-27 00:38:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1635295120000|2021-10-27 00:38:40|470.29|467.49|470.38|467.58|470.38|467.58|470.29|467.49|0
1635295130000|2021-10-27 00:38:50|470.2|467.4|470.2|467.4|470.2|467.4|470.11|467.31|0
1635295160000|2021-10-27 00:39:20|470.11|467.31|470.03|467.23|470.11|467.31|470.03|467.23|0
1635295170000|2021-10-27 00:39:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1635295180000|2021-10-27 00:39:40|470.38|467.58|470.38|467.58|470.38|467.58|470.38|467.58|0
1635295190000|2021-10-27 00:39:50|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1635295200000|2021-10-27 00:40:00|470.37|467.57|470.37|467.57|470.37|467.57|470.29|467.49|0
1635295210000|2021-10-27 00:40:10|470.55|467.75|470.55|467.75|470.55|467.75|470.55|467.75|0
1635295220000|2021-10-27 00:40:20|470.72|467.92|470.55|467.75|470.8|468|470.55|467.75|0
1635295230000|2021-10-27 00:40:30|470.63|467.83|470.8|468|470.8|468|470.63|467.83|0
1635295240000|2021-10-27 00:40:40|470.72|467.92|470.8|468|470.8|468|470.72|467.92|0
1635295250000|2021-10-27 00:40:50|470.72|467.92|470.89|468.09|470.89|468.09|470.72|467.92|0
1635295260000|2021-10-27 00:41:00|470.72|467.92|470.55|467.75|470.72|467.92|470.55|467.75|0
1635295270000|2021-10-27 00:41:10|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1635295280000|2021-10-27 00:41:20|470.89|468.09|470.72|467.92|470.89|468.09|470.72|467.92|0
1635295290000|2021-10-27 00:41:30|470.89|468.09|470.72|467.92|470.89|468.09|470.72|467.92|0
1635295300000|2021-10-27 00:41:40|470.55|467.75|470.63|467.83|470.63|467.83|470.55|467.75|0
1635295310000|2021-10-27 00:41:50|470.55|467.75|470.55|467.75|470.55|467.75|470.55|467.75|0
1635295320000|2021-10-27 00:42:00|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1635295330000|2021-10-27 00:42:10|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1635295340000|2021-10-27 00:42:20|470.11|467.31|470.37|467.57|470.37|467.57|470.11|467.31|0
1635295350000|2021-10-27 00:42:30|470.46|467.66|470.89|468.09|470.89|468.09|470.46|467.66|0
1635295360000|2021-10-27 00:42:40|470.97|468.17|471.06|468.26|471.06|468.26|470.97|468.17|0
1635295370000|2021-10-27 00:42:50|470.89|468.09|470.28|467.48|470.89|468.09|470.28|467.48|0
1635295380000|2021-10-27 00:43:00|470.11|467.31|470.2|467.4|470.2|467.4|470.11|467.31|0
1635295390000|2021-10-27 00:43:10|469.94|467.14|470.03|467.23|470.03|467.23|469.94|467.14|0
1635295400000|2021-10-27 00:43:20|469.94|467.14|470.03|467.23|470.03|467.23|469.94|467.14|0
1635295410000|2021-10-27 00:43:30|469.86|467.06|469.69|466.89|469.86|467.06|469.69|466.89|0
1635295440000|2021-10-27 00:44:00|469.86|467.06|469.86|467.06|469.94|467.14|469.86|467.06|0
1635295450000|2021-10-27 00:44:10|470.03|467.23|470.11|467.31|470.11|467.31|470.03|467.23|0
1635295470000|2021-10-27 00:44:30|470.03|467.23|470.2|467.4|470.2|467.4|470.03|467.23|0
1635295480000|2021-10-27 00:44:40|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635295490000|2021-10-27 00:44:50|470.2|467.4|470.11|467.31|470.2|467.4|470.11|467.31|0
1635295500000|2021-10-27 00:45:00|470.03|467.23|469.69|466.89|470.03|467.23|469.69|466.89|0
1635295520000|2021-10-27 00:45:20|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1635295530000|2021-10-27 00:45:30|469.69|466.89|470.03|467.23|470.03|467.23|469.69|466.89|0
1635295540000|2021-10-27 00:45:40|470.2|467.4|470.03|467.23|470.2|467.4|470.03|467.23|0
1635295550000|2021-10-27 00:45:50|470.2|467.4|470.37|467.57|470.37|467.57|470.2|467.4|0
1635295560000|2021-10-27 00:46:00|470.28|467.48|470.37|467.57|470.37|467.57|470.2|467.4|0
1635295570000|2021-10-27 00:46:10|470.2|467.4|470.37|467.57|470.37|467.57|470.2|467.4|0
1635295590000|2021-10-27 00:46:30|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1635295600000|2021-10-27 00:46:40|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1635295620000|2021-10-27 00:47:00|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1635295630000|2021-10-27 00:47:10|470.45|467.65|470.54|467.74|470.54|467.74|470.45|467.65|0
1635295640000|2021-10-27 00:47:20|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1635295650000|2021-10-27 00:47:30|470.37|467.57|470.2|467.4|470.37|467.57|470.2|467.4|0
1635295660000|2021-10-27 00:47:40|470.03|467.23|470.2|467.4|470.2|467.4|470.03|467.23|0
1635295670000|2021-10-27 00:47:50|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1635295680000|2021-10-27 00:48:00|469.94|467.14|470.03|467.23|470.03|467.23|469.94|467.14|0
1635295690000|2021-10-27 00:48:10|469.86|467.06|470.37|467.57|470.37|467.57|469.86|467.06|0
1635295700000|2021-10-27 00:48:20|470.45|467.65|470.37|467.57|470.54|467.74|470.37|467.57|0
1635295710000|2021-10-27 00:48:30|470.54|467.74|470.45|467.65|470.54|467.74|470.45|467.65|0
1635295720000|2021-10-27 00:48:40|470.37|467.57|470.2|467.4|470.37|467.57|470.2|467.4|0
1635295730000|2021-10-27 00:48:50|470.37|467.57|470.2|467.4|470.37|467.57|470.2|467.4|0
1635295740000|2021-10-27 00:49:00|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1635295750000|2021-10-27 00:49:10|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635295760000|2021-10-27 00:49:20|470.03|467.23|470.37|467.57|470.37|467.57|470.03|467.23|0
1635295770000|2021-10-27 00:49:30|470.2|467.4|470.2|467.4|470.37|467.57|470.2|467.4|0
1635295780000|2021-10-27 00:49:40|470.28|467.48|470.2|467.4|470.37|467.57|470.2|467.4|0
1635295790000|2021-10-27 00:49:50|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1635295800000|2021-10-27 00:50:00|470.2|467.4|470.37|467.57|470.37|467.57|470.2|467.4|0
1635295820000|2021-10-27 00:50:20|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1635295830000|2021-10-27 00:50:30|470.03|467.23|469.86|467.06|470.03|467.23|469.86|467.06|0
1635295840000|2021-10-27 00:50:40|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1635295850000|2021-10-27 00:50:50|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1635295860000|2021-10-27 00:51:00|470.03|467.23|470.2|467.4|470.2|467.4|470.03|467.23|0
1635295870000|2021-10-27 00:51:10|470.03|467.23|470.2|467.4|470.2|467.4|470.03|467.23|0
1635295880000|2021-10-27 00:51:20|470.03|467.23|469.68|466.88|470.03|467.23|469.68|466.88|0
1635295890000|2021-10-27 00:51:30|469.51|466.71|469|466.2|469.51|466.71|468.83|466.03|0
1635295900000|2021-10-27 00:51:40|468.83|466.03|468.83|466.03|469|466.2|468.83|466.03|0
1635295910000|2021-10-27 00:51:50|469|466.2|469|466.2|469|466.2|468.83|466.03|0
1635295920000|2021-10-27 00:52:00|468.91|466.11|469|466.2|469|466.2|468.83|466.03|0
1635295930000|2021-10-27 00:52:10|469.17|466.37|469.34|466.54|469.34|466.54|469.17|466.37|0
1635295940000|2021-10-27 00:52:20|469.51|466.71|469.34|466.54|469.51|466.71|469.34|466.54|0
1635295960000|2021-10-27 00:52:40|469.17|466.37|469.17|466.37|469.34|466.54|469.17|466.37|0
1635295970000|2021-10-27 00:52:50|469.34|466.54|469.25|466.45|469.34|466.54|469.25|466.45|0
1635295980000|2021-10-27 00:53:00|469.34|466.54|469.17|466.37|469.34|466.54|469.17|466.37|0
1635295990000|2021-10-27 00:53:10|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1635296000000|2021-10-27 00:53:20|469.42|466.62|469.34|466.54|469.42|466.62|469.34|466.54|0
1635296010000|2021-10-27 00:53:30|469.42|466.62|469.34|466.54|469.42|466.62|469.34|466.54|0
1635296020000|2021-10-27 00:53:40|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1635296030000|2021-10-27 00:53:50|469.34|466.54|469.34|466.54|469.34|466.54|469.17|466.37|0
1635296040000|2021-10-27 00:54:00|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1635296060000|2021-10-27 00:54:20|469.08|466.28|469|466.2|469.08|466.28|469|466.2|0
1635296090000|2021-10-27 00:54:50|469.34|466.54|469.51|466.71|469.51|466.71|469.34|466.54|0
1635296100000|2021-10-27 00:55:00|469.42|466.62|469.68|466.88|469.68|466.88|469.42|466.62|0
1635296120000|2021-10-27 00:55:20|469.85|467.05|470.03|467.23|470.03|467.23|469.85|467.05|0
1635296130000|2021-10-27 00:55:30|469.85|467.05|470.03|467.23|470.03|467.23|469.85|467.05|0
1635296140000|2021-10-27 00:55:40|469.94|467.14|470.03|467.23|470.03|467.23|469.85|467.05|0
1635296150000|2021-10-27 00:55:50|469.94|467.14|469.76|466.96|469.94|467.14|469.68|466.88|0
1635296160000|2021-10-27 00:56:00|469.85|467.05|469.85|467.05|469.85|467.05|469.68|466.88|0
1635296170000|2021-10-27 00:56:10|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1635296180000|2021-10-27 00:56:20|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1635296190000|2021-10-27 00:56:30|469.68|466.88|469.68|466.88|469.76|466.96|469.68|466.88|0
1635296200000|2021-10-27 00:56:40|469.85|467.05|469.59|466.79|469.85|467.05|469.51|466.71|0
1635296210000|2021-10-27 00:56:50|469.68|466.88|469.68|466.88|469.68|466.88|469.51|466.71|0
1635296220000|2021-10-27 00:57:00|469.51|466.71|469.51|466.71|469.68|466.88|469.51|466.71|0
1635296230000|2021-10-27 00:57:10|469.42|466.62|469.42|466.62|469.42|466.62|469.42|466.62|0
1635296240000|2021-10-27 00:57:20|469.34|466.54|469.51|466.71|469.51|466.71|469.34|466.54|0
1635296260000|2021-10-27 00:57:40|469.68|466.88|469.68|466.88|469.76|466.96|469.68|466.88|0
1635296280000|2021-10-27 00:58:00|469.85|467.05|469.68|466.88|469.85|467.05|469.68|466.88|0
1635296300000|2021-10-27 00:58:20|469.51|466.71|469.51|466.71|469.51|466.71|469.51|466.71|0
1635296310000|2021-10-27 00:58:30|469.68|466.88|469.85|467.05|469.85|467.05|469.68|466.88|0
1635296320000|2021-10-27 00:58:40|469.68|466.88|469.85|467.05|469.85|467.05|469.68|466.88|0
1635296330000|2021-10-27 00:58:50|470.02|467.22|470.02|467.22|470.02|467.22|469.85|467.05|0
1635296340000|2021-10-27 00:59:00|469.68|466.88|469.59|466.79|469.68|466.88|469.51|466.71|0
1635296350000|2021-10-27 00:59:10|469.51|466.71|469.34|466.54|469.51|466.71|469.17|466.37|0
1635296360000|2021-10-27 00:59:20|469.51|466.71|469.51|466.71|469.51|466.71|469.51|466.71|0
1635296370000|2021-10-27 00:59:30|469.42|466.62|469.34|466.54|469.42|466.62|469.34|466.54|0
1635296380000|2021-10-27 00:59:40|469.17|466.37|469.34|466.54|469.34|466.54|469.17|466.37|0
1635296390000|2021-10-27 00:59:50|469.17|466.37|469.17|466.37|469.34|466.54|469.17|466.37|0
1635296400000|2021-10-27 01:00:00|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1635296410000|2021-10-27 01:00:10|469.51|466.71|469.17|466.37|469.51|466.71|469.17|466.37|0
1635296420000|2021-10-27 01:00:20|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1635296430000|2021-10-27 01:00:30|468.82|466.02|468.82|466.02|468.82|466.02|468.65|465.85|0
1635296440000|2021-10-27 01:00:40|468.99|466.19|469.17|466.37|469.17|466.37|468.82|466.02|0
1635296450000|2021-10-27 01:00:50|469.08|466.28|469.17|466.37|469.17|466.37|469.08|466.28|0
1635296460000|2021-10-27 01:01:00|469.08|466.28|468.99|466.19|469.17|466.37|468.99|466.19|0
1635296470000|2021-10-27 01:01:10|468.82|466.02|468.65|465.85|468.82|466.02|468.65|465.85|0
1635296480000|2021-10-27 01:01:20|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1635296490000|2021-10-27 01:01:30|468.65|465.85|468.99|466.19|468.99|466.19|468.65|465.85|0
1635296500000|2021-10-27 01:01:40|468.9|466.1|468.99|466.19|468.99|466.19|468.82|466.02|0
1635296510000|2021-10-27 01:01:50|469.16|466.36|469.34|466.54|469.34|466.54|469.16|466.36|0
1635296520000|2021-10-27 01:02:00|469.16|466.36|469.16|466.36|469.16|466.36|468.99|466.19|0
1635296530000|2021-10-27 01:02:10|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1635296540000|2021-10-27 01:02:20|469.42|466.62|469.42|466.62|469.42|466.62|469.42|466.62|0
1635296550000|2021-10-27 01:02:30|469.34|466.54|469.51|466.71|469.51|466.71|469.34|466.54|0
1635296560000|2021-10-27 01:02:40|469.34|466.54|469.51|466.71|469.51|466.71|469.34|466.54|0
1635296570000|2021-10-27 01:02:50|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1635296580000|2021-10-27 01:03:00|469.85|467.05|469.68|466.88|469.85|467.05|469.68|466.88|0
1635296590000|2021-10-27 01:03:10|469.51|466.71|469.51|466.71|469.51|466.71|469.51|466.71|0
1635296600000|2021-10-27 01:03:20|469.34|466.54|469.51|466.71|469.51|466.71|469.34|466.54|0
1635296610000|2021-10-27 01:03:30|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1635296620000|2021-10-27 01:03:40|469.85|467.05|470.28|467.48|470.28|467.48|469.85|467.05|0
1635296630000|2021-10-27 01:03:50|470.37|467.57|470.19|467.39|470.37|467.57|470.19|467.39|0
1635296640000|2021-10-27 01:04:00|470.1|467.3|470.37|467.57|470.37|467.57|470.1|467.3|0
1635296660000|2021-10-27 01:04:20|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1635296670000|2021-10-27 01:04:30|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1635296680000|2021-10-27 01:04:40|470.37|467.57|470.36|467.56|470.37|467.57|470.36|467.56|0
1635296690000|2021-10-27 01:04:50|470.45|467.65|470.54|467.74|470.54|467.74|470.36|467.56|0
1635296700000|2021-10-27 01:05:00|470.62|467.82|470.71|467.91|470.71|467.91|470.62|467.82|0
1635296710000|2021-10-27 01:05:10|470.62|467.82|470.54|467.74|470.71|467.91|470.54|467.74|0
1635296740000|2021-10-27 01:05:40|470.71|467.91|470.54|467.74|470.71|467.91|470.54|467.74|0
1635296760000|2021-10-27 01:06:00|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635296770000|2021-10-27 01:06:10|470.45|467.65|470.54|467.74|470.54|467.74|470.45|467.65|0
1635296780000|2021-10-27 01:06:20|470.45|467.65|470.36|467.56|470.45|467.65|470.36|467.56|0
1635296790000|2021-10-27 01:06:30|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1635296810000|2021-10-27 01:06:50|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635296820000|2021-10-27 01:07:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635296830000|2021-10-27 01:07:10|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635296840000|2021-10-27 01:07:20|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635296850000|2021-10-27 01:07:30|470.27|467.47|470.19|467.39|470.27|467.47|470.19|467.39|0
1635296860000|2021-10-27 01:07:40|470.36|467.56|470.54|467.74|470.54|467.74|470.36|467.56|0
1635296870000|2021-10-27 01:07:50|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635296880000|2021-10-27 01:08:00|470.27|467.47|470.36|467.56|470.36|467.56|470.19|467.39|0
1635296890000|2021-10-27 01:08:10|470.27|467.47|470.36|467.56|470.36|467.56|470.27|467.47|0
1635296910000|2021-10-27 01:08:30|470.19|467.39|470.36|467.56|470.36|467.56|470.19|467.39|0
1635296920000|2021-10-27 01:08:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635296940000|2021-10-27 01:09:00|470.02|467.22|469.85|467.05|470.02|467.22|469.85|467.05|0
1635296950000|2021-10-27 01:09:10|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1635296960000|2021-10-27 01:09:20|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635296990000|2021-10-27 01:09:50|470.36|467.56|470.19|467.39|470.36|467.56|470.19|467.39|0
1635297000000|2021-10-27 01:10:00|470.02|467.22|470.02|467.22|470.19|467.39|470.02|467.22|0
1635297010000|2021-10-27 01:10:10|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635297020000|2021-10-27 01:10:20|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1635297030000|2021-10-27 01:10:30|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635297040000|2021-10-27 01:10:40|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1635297050000|2021-10-27 01:10:50|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1635297060000|2021-10-27 01:11:00|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1635297070000|2021-10-27 01:11:10|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1635297090000|2021-10-27 01:11:30|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1635297110000|2021-10-27 01:11:50|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1635297140000|2021-10-27 01:12:20|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635297150000|2021-10-27 01:12:30|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1635297160000|2021-10-27 01:12:40|470.1|467.3|470.19|467.39|470.19|467.39|470.1|467.3|0
1635297180000|2021-10-27 01:13:00|470.1|467.3|470.1|467.3|470.1|467.3|470.02|467.22|0
1635297190000|2021-10-27 01:13:10|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1635297210000|2021-10-27 01:13:30|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1635297220000|2021-10-27 01:13:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635297230000|2021-10-27 01:13:50|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1635297240000|2021-10-27 01:14:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1635297270000|2021-10-27 01:14:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1635297280000|2021-10-27 01:14:40|469.85|467.05|470.02|467.22|470.02|467.22|469.85|467.05|0
1635297300000|2021-10-27 01:15:00|470.19|467.39|470.02|467.22|470.19|467.39|470.02|467.22|0
1635297310000|2021-10-27 01:15:10|469.93|467.13|469.85|467.05|469.93|467.13|469.85|467.05|0
1635297320000|2021-10-27 01:15:20|469.67|466.87|469.67|466.87|469.85|467.05|469.67|466.87|0
1635297330000|2021-10-27 01:15:30|469.85|467.05|469.5|466.7|469.85|467.05|469.5|466.7|0
1635297340000|2021-10-27 01:15:40|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1635297350000|2021-10-27 01:15:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1635297370000|2021-10-27 01:16:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1635297380000|2021-10-27 01:16:20|469.5|466.7|469.5|466.7|469.58|466.78|469.5|466.7|0
1635297390000|2021-10-27 01:16:30|469.67|466.87|469.5|466.7|469.67|466.87|469.5|466.7|0
1635297400000|2021-10-27 01:16:40|469.33|466.53|469.5|466.7|469.5|466.7|469.33|466.53|0
1635297410000|2021-10-27 01:16:50|469.33|466.53|469.67|466.87|469.67|466.87|469.33|466.53|0
1635297420000|2021-10-27 01:17:00|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1635297430000|2021-10-27 01:17:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1635297440000|2021-10-27 01:17:20|469.33|466.53|469.5|466.7|469.5|466.7|469.33|466.53|0
1635297450000|2021-10-27 01:17:30|469.58|466.78|469.5|466.7|469.58|466.78|469.5|466.7|0
1635297460000|2021-10-27 01:17:40|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1635297470000|2021-10-27 01:17:50|469.24|466.44|469.33|466.53|469.33|466.53|469.24|466.44|0
1635297480000|2021-10-27 01:18:00|469.41|466.61|469.5|466.7|469.5|466.7|469.41|466.61|0
1635297490000|2021-10-27 01:18:10|469.67|466.87|469.84|467.04|469.84|467.04|469.67|466.87|0
1635297510000|2021-10-27 01:18:30|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1635297520000|2021-10-27 01:18:40|469.5|466.7|469.5|466.7|469.67|466.87|469.5|466.7|0
1635297540000|2021-10-27 01:19:00|469.67|466.87|469.5|466.7|469.67|466.87|469.5|466.7|0
1635297550000|2021-10-27 01:19:10|469.58|466.78|469.5|466.7|469.58|466.78|469.5|466.7|0
1635297560000|2021-10-27 01:19:20|469.41|466.61|469.41|466.61|469.41|466.61|469.33|466.53|0
1635297570000|2021-10-27 01:19:30|469.33|466.53|469.5|466.7|469.5|466.7|469.33|466.53|0
1635297580000|2021-10-27 01:19:40|469.33|466.53|469.16|466.36|469.33|466.53|469.16|466.36|0
1635297590000|2021-10-27 01:19:50|469.07|466.27|468.99|466.19|469.07|466.27|468.99|466.19|0
1635297600000|2021-10-27 01:20:00|468.9|466.1|468.99|466.19|468.99|466.19|468.9|466.1|0
1635297610000|2021-10-27 01:20:10|468.9|466.1|468.99|466.19|468.99|466.19|468.81|466.01|0
1635297620000|2021-10-27 01:20:20|468.9|466.1|468.99|466.19|468.99|466.19|468.9|466.1|0
1635297640000|2021-10-27 01:20:40|468.81|466.01|468.64|465.84|468.81|466.01|468.64|465.84|0
1635297660000|2021-10-27 01:21:00|468.81|466.01|469.07|466.27|469.07|466.27|468.81|466.01|0
1635297670000|2021-10-27 01:21:10|469.16|466.36|469.16|466.36|469.16|466.36|468.99|466.19|0
1635297690000|2021-10-27 01:21:30|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1635297700000|2021-10-27 01:21:40|469.16|466.36|469.33|466.53|469.33|466.53|469.16|466.36|0
1635297710000|2021-10-27 01:21:50|469.41|466.61|469.33|466.53|469.41|466.61|469.33|466.53|0
1635297720000|2021-10-27 01:22:00|469.5|466.7|469.58|466.78|469.58|466.78|469.5|466.7|0
1635297730000|2021-10-27 01:22:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1635297740000|2021-10-27 01:22:20|469.58|466.78|469.67|466.87|469.67|466.87|469.58|466.78|0
1635297750000|2021-10-27 01:22:30|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1635297770000|2021-10-27 01:22:50|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1635297780000|2021-10-27 01:23:00|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1635297790000|2021-10-27 01:23:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1635297820000|2021-10-27 01:23:40|469.84|467.04|469.67|466.87|469.84|467.04|469.67|466.87|0
1635297830000|2021-10-27 01:23:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1635297850000|2021-10-27 01:24:10|469.67|466.87|469.67|466.87|469.67|466.87|469.5|466.7|0
1635297860000|2021-10-27 01:24:20|469.5|466.7|469.58|466.78|469.58|466.78|469.5|466.7|0
1635297870000|2021-10-27 01:24:30|469.67|466.87|469.5|466.7|469.67|466.87|469.5|466.7|0
1635297890000|2021-10-27 01:24:50|469.58|466.78|469.5|466.7|469.58|466.78|469.5|466.7|0
1635297900000|2021-10-27 01:25:00|469.67|466.87|469.41|466.61|469.67|466.87|469.41|466.61|0
1635297910000|2021-10-27 01:25:10|469.5|466.7|469.67|466.87|469.67|466.87|469.5|466.7|0
1635297920000|2021-10-27 01:25:20|469.5|466.7|469.67|466.87|469.67|466.87|469.5|466.7|0
1635297930000|2021-10-27 01:25:30|469.58|466.78|469.67|466.87|469.67|466.87|469.58|466.78|0
1635297940000|2021-10-27 01:25:40|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1635297950000|2021-10-27 01:25:50|469.67|466.87|469.5|466.7|469.67|466.87|469.5|466.7|0
1635297980000|2021-10-27 01:26:20|469.58|466.78|469.67|466.87|469.67|466.87|469.58|466.78|0
1635297990000|2021-10-27 01:26:30|469.75|466.95|469.84|467.04|469.84|467.04|469.75|466.95|0
1635298000000|2021-10-27 01:26:40|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1635298010000|2021-10-27 01:26:50|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1635298020000|2021-10-27 01:27:00|469.5|466.7|469.33|466.53|469.5|466.7|469.33|466.53|0
1635298030000|2021-10-27 01:27:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1635298040000|2021-10-27 01:27:20|469.33|466.53|469.5|466.7|469.5|466.7|469.33|466.53|0
1635298050000|2021-10-27 01:27:30|469.41|466.61|469.5|466.7|469.5|466.7|469.33|466.53|0
1635298080000|2021-10-27 01:28:00|469.41|466.61|469.5|466.7|469.5|466.7|469.41|466.61|0
1635298090000|2021-10-27 01:28:10|469.41|466.61|469.5|466.7|469.5|466.7|469.41|466.61|0
1635298100000|2021-10-27 01:28:20|469.41|466.61|469.33|466.53|469.5|466.7|469.33|466.53|0
1635298120000|2021-10-27 01:28:40|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1635298130000|2021-10-27 01:28:50|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1635298140000|2021-10-27 01:29:00|469.41|466.61|469.5|466.7|469.5|466.7|469.41|466.61|0
1635298150000|2021-10-27 01:29:10|469.58|466.78|469.67|466.87|469.67|466.87|469.5|466.7|0
1635298180000|2021-10-27 01:29:40|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1635298190000|2021-10-27 01:29:50|469.58|466.78|469.5|466.7|469.58|466.78|469.5|466.7|0
1635298200000|2021-10-27 01:30:00|469.58|466.78|469.32|466.52|469.67|466.87|469.32|466.52|0
1635298210000|2021-10-27 01:30:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1635298220000|2021-10-27 01:30:20|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635298230000|2021-10-27 01:30:30|468.98|466.18|469.15|466.35|469.15|466.35|468.98|466.18|0
1635298240000|2021-10-27 01:30:40|468.98|466.18|469.15|466.35|469.15|466.35|468.98|466.18|0
1635298250000|2021-10-27 01:30:50|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1635298260000|2021-10-27 01:31:00|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1635298270000|2021-10-27 01:31:10|468.98|466.18|469.15|466.35|469.15|466.35|468.98|466.18|0
1635298280000|2021-10-27 01:31:20|469.32|466.52|469.32|466.52|469.32|466.52|469.15|466.35|0
1635298290000|2021-10-27 01:31:30|469.41|466.61|469.32|466.52|469.41|466.61|469.32|466.52|0
1635298320000|2021-10-27 01:32:00|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1635298330000|2021-10-27 01:32:10|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1635298350000|2021-10-27 01:32:30|469.15|466.35|469.32|466.52|469.32|466.52|468.98|466.18|0
1635298360000|2021-10-27 01:32:40|469.23|466.43|469.32|466.52|469.32|466.52|469.23|466.43|0
1635298380000|2021-10-27 01:33:00|469.15|466.35|468.98|466.18|469.15|466.35|468.98|466.18|0
1635298390000|2021-10-27 01:33:10|469.06|466.26|469.15|466.35|469.15|466.35|469.06|466.26|0
1635298400000|2021-10-27 01:33:20|469.06|466.26|468.98|466.18|469.06|466.26|468.98|466.18|0
1635298410000|2021-10-27 01:33:30|469.15|466.35|469.06|466.26|469.15|466.35|468.98|466.18|0
1635298420000|2021-10-27 01:33:40|469.15|466.35|469.32|466.52|469.32|466.52|469.15|466.35|0
1635298430000|2021-10-27 01:33:50|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1635298440000|2021-10-27 01:34:00|469.49|466.69|469.15|466.35|469.49|466.69|469.15|466.35|0
1635298460000|2021-10-27 01:34:20|469.32|466.52|469.15|466.35|469.32|466.52|469.15|466.35|0
1635298470000|2021-10-27 01:34:30|469.23|466.43|469.32|466.52|469.32|466.52|469.15|466.35|0
1635298490000|2021-10-27 01:34:50|469.41|466.61|469.41|466.61|469.49|466.69|469.41|466.61|0
1635298500000|2021-10-27 01:35:00|469.32|466.52|469.23|466.43|469.32|466.52|469.15|466.35|0
1635298510000|2021-10-27 01:35:10|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635298530000|2021-10-27 01:35:30|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1635298540000|2021-10-27 01:35:40|469.32|466.52|469.49|466.69|469.49|466.69|469.32|466.52|0
1635298550000|2021-10-27 01:35:50|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635298560000|2021-10-27 01:36:00|469.15|466.35|469.32|466.52|469.32|466.52|469.15|466.35|0
1635298590000|2021-10-27 01:36:30|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635298600000|2021-10-27 01:36:40|469.67|466.87|469.58|466.78|469.67|466.87|469.58|466.78|0
1635298610000|2021-10-27 01:36:50|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635298620000|2021-10-27 01:37:00|469.32|466.52|469.4|466.6|469.4|466.6|469.32|466.52|0
1635298630000|2021-10-27 01:37:10|469.49|466.69|469.32|466.52|469.49|466.69|469.32|466.52|0
1635298640000|2021-10-27 01:37:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635298650000|2021-10-27 01:37:30|469.58|466.78|469.49|466.69|469.67|466.87|469.49|466.69|0
1635298680000|2021-10-27 01:38:00|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635298690000|2021-10-27 01:38:10|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1635298700000|2021-10-27 01:38:20|469.32|466.52|469.4|466.6|469.4|466.6|469.32|466.52|0
1635298710000|2021-10-27 01:38:30|469.32|466.52|469.49|466.69|469.49|466.69|469.32|466.52|0
1635298730000|2021-10-27 01:38:50|469.32|466.52|469.49|466.69|469.49|466.69|469.32|466.52|0
1635298740000|2021-10-27 01:39:00|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635298770000|2021-10-27 01:39:30|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635298790000|2021-10-27 01:39:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1635298800000|2021-10-27 01:40:00|469.49|466.69|469.66|466.86|469.66|466.86|469.49|466.69|0
1635298820000|2021-10-27 01:40:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635298830000|2021-10-27 01:40:30|469.66|466.86|469.84|467.04|469.84|467.04|469.66|466.86|0
1635298850000|2021-10-27 01:40:50|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1635298860000|2021-10-27 01:41:00|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635298870000|2021-10-27 01:41:10|470.09|467.29|470.18|467.38|470.18|467.38|470.09|467.29|0
1635298880000|2021-10-27 01:41:20|470.09|467.29|470.01|467.21|470.09|467.29|470.01|467.21|0
1635298890000|2021-10-27 01:41:30|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1635298900000|2021-10-27 01:41:40|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1635298910000|2021-10-27 01:41:50|469.92|467.12|469.83|467.03|469.92|467.12|469.83|467.03|0
1635298920000|2021-10-27 01:42:00|470.01|467.21|470.09|467.29|470.09|467.29|470.01|467.21|0
1635298930000|2021-10-27 01:42:10|470.18|467.38|470.01|467.21|470.18|467.38|470.01|467.21|0
1635298960000|2021-10-27 01:42:40|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1635298980000|2021-10-27 01:43:00|469.66|466.86|469.66|466.86|469.83|467.03|469.66|466.86|0
1635298990000|2021-10-27 01:43:10|469.83|467.03|469.83|467.03|469.83|467.03|469.66|466.86|0
1635299000000|2021-10-27 01:43:20|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1635299020000|2021-10-27 01:43:40|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1635299050000|2021-10-27 01:44:10|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1635299070000|2021-10-27 01:44:30|469.15|466.35|468.98|466.18|469.15|466.35|468.98|466.18|0
1635299080000|2021-10-27 01:44:40|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1635299090000|2021-10-27 01:44:50|468.98|466.18|469.06|466.26|469.06|466.26|468.98|466.18|0
1635299100000|2021-10-27 01:45:00|468.98|466.18|468.8|466|468.98|466.18|468.8|466|0
1635299110000|2021-10-27 01:45:10|468.63|465.83|468.46|465.66|468.63|465.83|468.29|465.49|0
1635299120000|2021-10-27 01:45:20|468.29|465.49|468.12|465.32|468.29|465.49|468.12|465.32|0
1635299130000|2021-10-27 01:45:30|467.95|465.15|467.95|465.15|468.12|465.32|467.95|465.15|0
1635299140000|2021-10-27 01:45:40|467.78|464.98|467.86|465.06|467.95|465.15|467.78|464.98|0
1635299150000|2021-10-27 01:45:50|467.95|465.15|467.95|465.15|467.95|465.15|467.86|465.06|0
1635299160000|2021-10-27 01:46:00|467.78|464.98|467.78|464.98|467.95|465.15|467.78|464.98|0
1635299170000|2021-10-27 01:46:10|467.95|465.15|467.78|464.98|467.95|465.15|467.78|464.98|0
1635299190000|2021-10-27 01:46:30|467.95|465.15|467.78|464.98|467.95|465.15|467.6|464.8|0
1635299200000|2021-10-27 01:46:40|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299210000|2021-10-27 01:46:50|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1635299220000|2021-10-27 01:47:00|467.26|464.46|467.09|464.29|467.26|464.46|467.09|464.29|0
1635299230000|2021-10-27 01:47:10|467.26|464.46|467.26|464.46|467.26|464.46|467.26|464.46|0
1635299240000|2021-10-27 01:47:20|467.6|464.8|467.78|464.98|467.78|464.98|467.6|464.8|0
1635299260000|2021-10-27 01:47:40|467.86|465.06|467.78|464.98|467.86|465.06|467.78|464.98|0
1635299270000|2021-10-27 01:47:50|467.77|464.97|467.6|464.8|467.77|464.97|467.6|464.8|0
1635299280000|2021-10-27 01:48:00|467.77|464.97|467.69|464.89|467.77|464.97|467.69|464.89|0
1635299290000|2021-10-27 01:48:10|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299300000|2021-10-27 01:48:20|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1635299310000|2021-10-27 01:48:30|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299320000|2021-10-27 01:48:40|467.69|464.89|467.69|464.89|467.77|464.97|467.69|464.89|0
1635299330000|2021-10-27 01:48:50|467.6|464.8|467.69|464.89|467.69|464.89|467.6|464.8|0
1635299340000|2021-10-27 01:49:00|467.77|464.97|467.77|464.97|467.77|464.97|467.69|464.89|0
1635299350000|2021-10-27 01:49:10|467.95|465.15|467.77|464.97|467.95|465.15|467.77|464.97|0
1635299360000|2021-10-27 01:49:20|467.95|465.15|467.77|464.97|467.95|465.15|467.77|464.97|0
1635299380000|2021-10-27 01:49:40|467.6|464.8|467.77|464.97|467.77|464.97|467.6|464.8|0
1635299390000|2021-10-27 01:49:50|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299400000|2021-10-27 01:50:00|467.43|464.63|467.6|464.8|467.6|464.8|467.43|464.63|0
1635299410000|2021-10-27 01:50:10|467.43|464.63|467.43|464.63|467.43|464.63|467.26|464.46|0
1635299420000|2021-10-27 01:50:20|467.51|464.71|467.6|464.8|467.6|464.8|467.51|464.71|0
1635299430000|2021-10-27 01:50:30|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1635299440000|2021-10-27 01:50:40|467.26|464.46|467.26|464.46|467.43|464.63|467.26|464.46|0
1635299470000|2021-10-27 01:51:10|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1635299490000|2021-10-27 01:51:30|467.26|464.46|467.43|464.63|467.43|464.63|467.26|464.46|0
1635299500000|2021-10-27 01:51:40|467.26|464.46|467.43|464.63|467.43|464.63|467.26|464.46|0
1635299520000|2021-10-27 01:52:00|467.34|464.54|467.43|464.63|467.43|464.63|467.34|464.54|0
1635299560000|2021-10-27 01:52:40|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299570000|2021-10-27 01:52:50|467.51|464.71|467.6|464.8|467.6|464.8|467.51|464.71|0
1635299610000|2021-10-27 01:53:30|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1635299620000|2021-10-27 01:53:40|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299640000|2021-10-27 01:54:00|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1635299680000|2021-10-27 01:54:40|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299690000|2021-10-27 01:54:50|467.43|464.63|467.6|464.8|467.6|464.8|467.43|464.63|0
1635299700000|2021-10-27 01:55:00|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1635299710000|2021-10-27 01:55:10|467.68|464.88|467.6|464.8|467.68|464.88|467.6|464.8|0
1635299730000|2021-10-27 01:55:30|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1635299740000|2021-10-27 01:55:40|467.6|464.8|467.43|464.63|467.6|464.8|467.43|464.63|0
1635299750000|2021-10-27 01:55:50|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299760000|2021-10-27 01:56:00|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1635299770000|2021-10-27 01:56:10|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1635299780000|2021-10-27 01:56:20|467.85|465.05|467.77|464.97|467.85|465.05|467.77|464.97|0
1635299790000|2021-10-27 01:56:30|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1635299810000|2021-10-27 01:56:50|467.26|464.46|467.26|464.46|467.26|464.46|467.26|464.46|0
1635299820000|2021-10-27 01:57:00|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1635299830000|2021-10-27 01:57:10|467.26|464.46|467.43|464.63|467.43|464.63|467.26|464.46|0
1635299840000|2021-10-27 01:57:20|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299850000|2021-10-27 01:57:30|467.77|464.97|467.6|464.8|467.77|464.97|467.6|464.8|0
1635299860000|2021-10-27 01:57:40|467.68|464.88|467.6|464.8|467.68|464.88|467.6|464.8|0
1635299880000|2021-10-27 01:58:00|467.77|464.97|467.6|464.8|467.77|464.97|467.6|464.8|0
1635299890000|2021-10-27 01:58:10|467.77|464.97|467.85|465.05|467.85|465.05|467.77|464.97|0
1635299900000|2021-10-27 01:58:20|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1635299910000|2021-10-27 01:58:30|467.77|464.97|467.77|464.97|467.77|464.97|467.6|464.8|0
1635299920000|2021-10-27 01:58:40|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1635299930000|2021-10-27 01:58:50|467.6|464.8|467.6|464.8|467.77|464.97|467.6|464.8|0
1635299940000|2021-10-27 01:59:00|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1635299950000|2021-10-27 01:59:10|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1635299960000|2021-10-27 01:59:20|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1635299980000|2021-10-27 01:59:40|467.34|464.54|467.43|464.63|467.43|464.63|467.34|464.54|0
1635299990000|2021-10-27 01:59:50|467.26|464.46|467.43|464.63|467.43|464.63|467.26|464.46|0
1635300010000|2021-10-27 02:00:10|467.6|464.8|467.77|464.97|467.77|464.97|467.6|464.8|0
1635300020000|2021-10-27 02:00:20|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1635300040000|2021-10-27 02:00:40|468.11|465.31|467.94|465.14|468.11|465.31|467.94|465.14|0
1635300050000|2021-10-27 02:00:50|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1635300060000|2021-10-27 02:01:00|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1635300070000|2021-10-27 02:01:10|468.45|465.65|468.45|465.65|468.45|465.65|468.37|465.57|0
1635300090000|2021-10-27 02:01:30|468.63|465.83|468.63|465.83|468.63|465.83|468.54|465.74|0
1635300100000|2021-10-27 02:01:40|468.45|465.65|468.45|465.65|468.54|465.74|468.45|465.65|0
1635300110000|2021-10-27 02:01:50|468.63|465.83|468.45|465.65|468.63|465.83|468.45|465.65|0
1635300120000|2021-10-27 02:02:00|468.63|465.83|468.63|465.83|468.63|465.83|468.63|465.83|0
1635300130000|2021-10-27 02:02:10|468.54|465.74|468.63|465.83|468.63|465.83|468.45|465.65|0
1635300140000|2021-10-27 02:02:20|468.45|465.65|468.45|465.65|468.45|465.65|468.45|465.65|0
1635300150000|2021-10-27 02:02:30|468.63|465.83|468.45|465.65|468.63|465.83|468.45|465.65|0
1635300160000|2021-10-27 02:02:40|468.63|465.83|468.63|465.83|468.63|465.83|468.63|465.83|0
1635300170000|2021-10-27 02:02:50|468.54|465.74|468.63|465.83|468.63|465.83|468.54|465.74|0
1635300210000|2021-10-27 02:03:30|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1635300240000|2021-10-27 02:04:00|468.88|466.08|468.97|466.17|468.97|466.17|468.88|466.08|0
1635300250000|2021-10-27 02:04:10|468.88|466.08|468.8|466|468.88|466.08|468.8|466|0
1635300260000|2021-10-27 02:04:20|468.63|465.83|468.45|465.65|468.8|466|468.45|465.65|0
1635300270000|2021-10-27 02:04:30|468.63|465.83|468.8|466|468.8|466|468.63|465.83|0
1635300290000|2021-10-27 02:04:50|468.97|466.17|468.8|466|468.97|466.17|468.8|466|0
1635300300000|2021-10-27 02:05:00|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1635300330000|2021-10-27 02:05:30|468.8|466|468.8|466|468.88|466.08|468.8|466|0
1635300350000|2021-10-27 02:05:50|468.97|466.17|468.8|466|468.97|466.17|468.8|466|0
1635300360000|2021-10-27 02:06:00|468.62|465.82|468.71|465.91|468.71|465.91|468.62|465.82|0
1635300370000|2021-10-27 02:06:10|468.8|466|468.71|465.91|468.8|466|468.62|465.82|0
1635300380000|2021-10-27 02:06:20|468.62|465.82|468.62|465.82|468.62|465.82|468.62|465.82|0
1635300390000|2021-10-27 02:06:30|468.8|466|468.62|465.82|468.8|466|468.62|465.82|0
1635300400000|2021-10-27 02:06:40|468.8|466|468.62|465.82|468.8|466|468.62|465.82|0
1635300410000|2021-10-27 02:06:50|468.8|466|468.8|466|468.8|466|468.8|466|0
1635300420000|2021-10-27 02:07:00|468.71|465.91|468.8|466|468.8|466|468.62|465.82|0
1635300430000|2021-10-27 02:07:10|468.62|465.82|468.71|465.91|468.71|465.91|468.62|465.82|0
1635300440000|2021-10-27 02:07:20|468.8|466|468.8|466|468.8|466|468.8|466|0
1635300460000|2021-10-27 02:07:40|468.62|465.82|468.62|465.82|468.62|465.82|468.62|465.82|0
1635300470000|2021-10-27 02:07:50|468.8|466|468.8|466|468.8|466|468.8|466|0
1635300480000|2021-10-27 02:08:00|468.62|465.82|468.62|465.82|468.62|465.82|468.62|465.82|0
1635300490000|2021-10-27 02:08:10|468.71|465.91|468.62|465.82|468.71|465.91|468.62|465.82|0
1635300500000|2021-10-27 02:08:20|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1635300520000|2021-10-27 02:08:40|468.97|466.17|468.97|466.17|468.97|466.17|468.88|466.08|0
1635300530000|2021-10-27 02:08:50|468.79|465.99|468.97|466.17|468.97|466.17|468.79|465.99|0
1635300540000|2021-10-27 02:09:00|469.05|466.25|469.14|466.34|469.14|466.34|469.05|466.25|0
1635300550000|2021-10-27 02:09:10|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1635300570000|2021-10-27 02:09:30|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1635300580000|2021-10-27 02:09:40|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1635300590000|2021-10-27 02:09:50|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1635300600000|2021-10-27 02:10:00|468.71|465.91|468.62|465.82|468.71|465.91|468.62|465.82|0
1635300610000|2021-10-27 02:10:10|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1635300620000|2021-10-27 02:10:20|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1635300630000|2021-10-27 02:10:30|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1635300650000|2021-10-27 02:10:50|468.88|466.08|468.97|466.17|468.97|466.17|468.88|466.08|0
1635300680000|2021-10-27 02:11:20|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1635300690000|2021-10-27 02:11:30|469.22|466.42|469.14|466.34|469.22|466.42|469.14|466.34|0
1635300700000|2021-10-27 02:11:40|469.22|466.42|469.31|466.51|469.31|466.51|469.22|466.42|0
1635300730000|2021-10-27 02:12:10|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1635300740000|2021-10-27 02:12:20|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1635300750000|2021-10-27 02:12:30|469.05|466.25|469.14|466.34|469.14|466.34|468.96|466.16|0
1635300770000|2021-10-27 02:12:50|469.22|466.42|469.48|466.68|469.48|466.68|469.22|466.42|0
1635300780000|2021-10-27 02:13:00|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1635300790000|2021-10-27 02:13:10|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1635300800000|2021-10-27 02:13:20|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1635300810000|2021-10-27 02:13:30|469.99|467.19|469.65|466.85|469.99|467.19|469.65|466.85|0
1635300820000|2021-10-27 02:13:40|469.48|466.68|469.48|466.68|469.48|466.68|469.48|466.68|0
1635300850000|2021-10-27 02:14:10|469.31|466.51|469.31|466.51|469.31|466.51|469.31|466.51|0
1635300860000|2021-10-27 02:14:20|469.22|466.42|469.31|466.51|469.31|466.51|469.22|466.42|0
1635300870000|2021-10-27 02:14:30|469.39|466.59|469.39|466.59|469.39|466.59|469.39|466.59|0
1635300880000|2021-10-27 02:14:40|469.48|466.68|469.48|466.68|469.48|466.68|469.31|466.51|0
1635300890000|2021-10-27 02:14:50|469.65|466.85|469.48|466.68|469.65|466.85|469.48|466.68|0
1635300900000|2021-10-27 02:15:00|469.31|466.51|469.31|466.51|469.31|466.51|469.31|466.51|0
1635300910000|2021-10-27 02:15:10|469.39|466.59|469.31|466.51|469.48|466.68|469.31|466.51|0
1635300920000|2021-10-27 02:15:20|469.22|466.42|469.14|466.34|469.22|466.42|469.14|466.34|0
1635300930000|2021-10-27 02:15:30|469.13|466.33|469.48|466.68|469.48|466.68|469.13|466.33|0
1635300950000|2021-10-27 02:15:50|469.56|466.76|469.56|466.76|469.56|466.76|469.56|466.76|0
1635300960000|2021-10-27 02:16:00|469.48|466.68|469.48|466.68|469.48|466.68|469.48|466.68|0
1635300970000|2021-10-27 02:16:10|469.39|466.59|469.48|466.68|469.48|466.68|469.39|466.59|0
1635300990000|2021-10-27 02:16:30|469.39|466.59|469.31|466.51|469.39|466.59|469.31|466.51|0
1635301000000|2021-10-27 02:16:40|469.39|466.59|469.39|466.59|469.39|466.59|469.39|466.59|0
1635301010000|2021-10-27 02:16:50|469.48|466.68|469.39|466.59|469.48|466.68|469.39|466.59|0
1635301020000|2021-10-27 02:17:00|469.31|466.51|469.31|466.51|469.31|466.51|469.31|466.51|0
1635301030000|2021-10-27 02:17:10|469.22|466.42|469.31|466.51|469.31|466.51|469.22|466.42|0
1635301050000|2021-10-27 02:17:30|469.39|466.59|469.39|466.59|469.39|466.59|469.39|466.59|0
1635301060000|2021-10-27 02:17:40|469.31|466.51|469.13|466.33|469.31|466.51|469.13|466.33|0
1635301070000|2021-10-27 02:17:50|469.22|466.42|469.13|466.33|469.22|466.42|469.13|466.33|0
1635301080000|2021-10-27 02:18:00|468.96|466.16|469.13|466.33|469.13|466.33|468.96|466.16|0
1635301160000|2021-10-27 02:19:20|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1635301180000|2021-10-27 02:19:40|469.39|466.59|469.39|466.59|469.39|466.59|469.39|466.59|0
1635301190000|2021-10-27 02:19:50|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1635301200000|2021-10-27 02:20:00|469.39|466.59|469.3|466.5|469.39|466.59|469.3|466.5|0
1635301220000|2021-10-27 02:20:20|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1635301230000|2021-10-27 02:20:30|469.04|466.24|469.13|466.33|469.13|466.33|469.04|466.24|0
1635301240000|2021-10-27 02:20:40|468.96|466.16|468.96|466.16|469.13|466.33|468.96|466.16|0
1635301250000|2021-10-27 02:20:50|469.04|466.24|469.13|466.33|469.13|466.33|469.04|466.24|0
1635301270000|2021-10-27 02:21:10|469.3|466.5|469.13|466.33|469.3|466.5|469.13|466.33|0
1635301280000|2021-10-27 02:21:20|469.04|466.24|469.13|466.33|469.13|466.33|469.04|466.24|0
1635301310000|2021-10-27 02:21:50|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1635301320000|2021-10-27 02:22:00|468.87|466.07|468.96|466.16|468.96|466.16|468.87|466.07|0
1635301330000|2021-10-27 02:22:10|469.13|466.33|469.13|466.33|469.13|466.33|468.96|466.16|0
1635301340000|2021-10-27 02:22:20|469.3|466.5|469.21|466.41|469.3|466.5|469.13|466.33|0
1635301350000|2021-10-27 02:22:30|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1635301360000|2021-10-27 02:22:40|469.13|466.33|469.3|466.5|469.3|466.5|469.13|466.33|0
1635301380000|2021-10-27 02:23:00|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1635301400000|2021-10-27 02:23:20|469.3|466.5|469.21|466.41|469.3|466.5|469.21|466.41|0
1635301410000|2021-10-27 02:23:30|469.13|466.33|469.21|466.41|469.21|466.41|469.13|466.33|0
1635301420000|2021-10-27 02:23:40|469.13|466.33|469.3|466.5|469.3|466.5|469.13|466.33|0
1635301430000|2021-10-27 02:23:50|469.13|466.33|468.96|466.16|469.13|466.33|468.96|466.16|0
1635301440000|2021-10-27 02:24:00|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1635301450000|2021-10-27 02:24:10|469.04|466.24|469.13|466.33|469.13|466.33|469.04|466.24|0
1635301470000|2021-10-27 02:24:30|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1635301490000|2021-10-27 02:24:50|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1635301520000|2021-10-27 02:25:20|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1635301530000|2021-10-27 02:25:30|469.13|466.33|469.13|466.33|469.21|466.41|469.13|466.33|0
1635301540000|2021-10-27 02:25:40|469.21|466.41|469.13|466.33|469.21|466.41|469.13|466.33|0
1635301550000|2021-10-27 02:25:50|469.21|466.41|469.21|466.41|469.21|466.41|469.13|466.33|0
1635301560000|2021-10-27 02:26:00|469.13|466.33|469.04|466.24|469.13|466.33|469.04|466.24|0
1635301570000|2021-10-27 02:26:10|468.96|466.16|469.04|466.24|469.13|466.33|468.96|466.16|0
1635301580000|2021-10-27 02:26:20|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1635301590000|2021-10-27 02:26:30|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1635301600000|2021-10-27 02:26:40|469.13|466.33|469.21|466.41|469.21|466.41|469.13|466.33|0
1635301610000|2021-10-27 02:26:50|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1635301620000|2021-10-27 02:27:00|469.3|466.5|469.47|466.67|469.47|466.67|469.3|466.5|0
1635301630000|2021-10-27 02:27:10|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1635301650000|2021-10-27 02:27:30|469.47|466.67|469.47|466.67|469.47|466.67|469.38|466.58|0
1635301660000|2021-10-27 02:27:40|469.3|466.5|469.47|466.67|469.47|466.67|469.3|466.5|0
1635301670000|2021-10-27 02:27:50|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1635301710000|2021-10-27 02:28:30|469.13|466.33|469.13|466.33|469.21|466.41|469.13|466.33|0
1635301730000|2021-10-27 02:28:50|469.3|466.5|469.13|466.33|469.3|466.5|469.13|466.33|0
1635301740000|2021-10-27 02:29:00|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1635301760000|2021-10-27 02:29:20|468.79|465.99|468.61|465.81|468.79|465.99|468.61|465.81|0
1635301770000|2021-10-27 02:29:30|468.79|465.99|468.96|466.16|468.96|466.16|468.79|465.99|0
1635301780000|2021-10-27 02:29:40|468.79|465.99|468.96|466.16|468.96|466.16|468.79|465.99|0
1635301790000|2021-10-27 02:29:50|469.04|466.24|469.04|466.24|469.04|466.24|468.96|466.16|0
1635301800000|2021-10-27 02:30:00|468.79|465.99|468.96|466.16|468.96|466.16|468.79|465.99|0
1635301810000|2021-10-27 02:30:10|468.87|466.07|468.79|465.99|468.87|466.07|468.79|465.99|0
1635301820000|2021-10-27 02:30:20|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635301830000|2021-10-27 02:30:30|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635301840000|2021-10-27 02:30:40|468.61|465.81|468.61|465.81|468.61|465.81|468.53|465.73|0
1635301850000|2021-10-27 02:30:50|468.53|465.73|468.44|465.64|468.53|465.73|468.27|465.47|0
1635301890000|2021-10-27 02:31:30|468.52|465.72|468.61|465.81|468.61|465.81|468.52|465.72|0
1635301910000|2021-10-27 02:31:50|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1635301920000|2021-10-27 02:32:00|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635301940000|2021-10-27 02:32:20|468.52|465.72|468.44|465.64|468.52|465.72|468.44|465.64|0
1635301950000|2021-10-27 02:32:30|468.61|465.81|468.61|465.81|468.61|465.81|468.52|465.72|0
1635301960000|2021-10-27 02:32:40|468.44|465.64|468.44|465.64|468.61|465.81|468.44|465.64|0
1635301970000|2021-10-27 02:32:50|468.61|465.81|468.61|465.81|468.61|465.81|468.52|465.72|0
1635301980000|2021-10-27 02:33:00|468.52|465.72|468.61|465.81|468.61|465.81|468.52|465.72|0
1635301990000|2021-10-27 02:33:10|468.44|465.64|468.27|465.47|468.44|465.64|468.27|465.47|0
1635302010000|2021-10-27 02:33:30|468.44|465.64|468.27|465.47|468.44|465.64|468.27|465.47|0
1635302020000|2021-10-27 02:33:40|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635302030000|2021-10-27 02:33:50|468.61|465.81|468.44|465.64|468.61|465.81|468.44|465.64|0
1635302100000|2021-10-27 02:35:00|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302130000|2021-10-27 02:35:30|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635302150000|2021-10-27 02:35:50|468.69|465.89|468.78|465.98|468.78|465.98|468.61|465.81|0
1635302160000|2021-10-27 02:36:00|468.61|465.81|468.52|465.72|468.61|465.81|468.44|465.64|0
1635302170000|2021-10-27 02:36:10|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635302190000|2021-10-27 02:36:30|468.61|465.81|468.61|465.81|468.61|465.81|468.52|465.72|0
1635302220000|2021-10-27 02:37:00|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635302240000|2021-10-27 02:37:20|468.61|465.81|468.44|465.64|468.61|465.81|468.44|465.64|0
1635302250000|2021-10-27 02:37:30|468.35|465.55|468.44|465.64|468.44|465.64|468.27|465.47|0
1635302260000|2021-10-27 02:37:40|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1635302270000|2021-10-27 02:37:50|468.27|465.47|468.44|465.64|468.44|465.64|468.27|465.47|0
1635302280000|2021-10-27 02:38:00|468.27|465.47|468.44|465.64|468.44|465.64|468.27|465.47|0
1635302290000|2021-10-27 02:38:10|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302300000|2021-10-27 02:38:20|468.44|465.64|468.52|465.72|468.61|465.81|468.44|465.64|0
1635302310000|2021-10-27 02:38:30|468.61|465.81|468.52|465.72|468.61|465.81|468.52|465.72|0
1635302320000|2021-10-27 02:38:40|468.61|465.81|468.44|465.64|468.61|465.81|468.44|465.64|0
1635302330000|2021-10-27 02:38:50|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302420000|2021-10-27 02:40:20|468.44|465.64|468.52|465.72|468.61|465.81|468.44|465.64|0
1635302430000|2021-10-27 02:40:30|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302460000|2021-10-27 02:41:00|468.52|465.72|468.61|465.81|468.61|465.81|468.52|465.72|0
1635302470000|2021-10-27 02:41:10|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1635302480000|2021-10-27 02:41:20|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302490000|2021-10-27 02:41:30|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635302500000|2021-10-27 02:41:40|468.61|465.81|468.52|465.72|468.61|465.81|468.52|465.72|0
1635302510000|2021-10-27 02:41:50|468.44|465.64|468.61|465.81|468.61|465.81|468.44|465.64|0
1635302520000|2021-10-27 02:42:00|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635302530000|2021-10-27 02:42:10|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302540000|2021-10-27 02:42:20|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635302550000|2021-10-27 02:42:30|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302570000|2021-10-27 02:42:50|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635302580000|2021-10-27 02:43:00|468.61|465.81|468.78|465.98|468.78|465.98|468.61|465.81|0
1635302590000|2021-10-27 02:43:10|468.69|465.89|468.61|465.81|468.69|465.89|468.61|465.81|0
1635302610000|2021-10-27 02:43:30|468.78|465.98|468.61|465.81|468.78|465.98|468.61|465.81|0
1635302620000|2021-10-27 02:43:40|468.78|465.98|468.61|465.81|468.78|465.98|468.61|465.81|0
1635302630000|2021-10-27 02:43:50|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635302650000|2021-10-27 02:44:10|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302670000|2021-10-27 02:44:30|468.44|465.64|468.61|465.81|468.61|465.81|468.44|465.64|0
1635302680000|2021-10-27 02:44:40|468.52|465.72|468.44|465.64|468.52|465.72|468.44|465.64|0
1635302700000|2021-10-27 02:45:00|468.61|465.81|468.44|465.64|468.61|465.81|468.44|465.64|0
1635302710000|2021-10-27 02:45:10|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302730000|2021-10-27 02:45:30|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635302760000|2021-10-27 02:46:00|468.27|465.47|468.44|465.64|468.44|465.64|468.27|465.47|0
1635302770000|2021-10-27 02:46:10|468.27|465.47|468.27|465.47|468.27|465.47|468.27|465.47|0
1635302780000|2021-10-27 02:46:20|468.44|465.64|468.44|465.64|468.44|465.64|468.44|465.64|0
1635302790000|2021-10-27 02:46:30|468.27|465.47|468.27|465.47|468.27|465.47|468.27|465.47|0
1635302800000|2021-10-27 02:46:40|468.44|465.64|468.61|465.81|468.61|465.81|468.44|465.64|0
1635302830000|2021-10-27 02:47:10|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635302840000|2021-10-27 02:47:20|468.69|465.89|468.78|465.98|468.78|465.98|468.61|465.81|0
1635302870000|2021-10-27 02:47:50|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302880000|2021-10-27 02:48:00|468.78|465.98|468.61|465.81|468.78|465.98|468.61|465.81|0
1635302910000|2021-10-27 02:48:30|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1635302920000|2021-10-27 02:48:40|468.78|465.98|468.61|465.81|468.78|465.98|468.61|465.81|0
1635302960000|2021-10-27 02:49:20|468.69|465.89|468.78|465.98|468.78|465.98|468.69|465.89|0
1635302970000|2021-10-27 02:49:30|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635302980000|2021-10-27 02:49:40|468.69|465.89|468.78|465.98|468.78|465.98|468.61|465.81|0
1635302990000|2021-10-27 02:49:50|468.69|465.89|468.78|465.98|468.78|465.98|468.69|465.89|0
1635303000000|2021-10-27 02:50:00|468.69|465.89|468.78|465.98|468.78|465.98|468.61|465.81|0
1635303010000|2021-10-27 02:50:10|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1635303020000|2021-10-27 02:50:20|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1635303030000|2021-10-27 02:50:30|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635303050000|2021-10-27 02:50:50|468.86|466.06|468.95|466.15|469.12|466.32|468.86|466.06|0
1635303060000|2021-10-27 02:51:00|469.03|466.23|469.12|466.32|469.12|466.32|469.03|466.23|0
1635303070000|2021-10-27 02:51:10|469.03|466.23|468.95|466.15|469.03|466.23|468.95|466.15|0
1635303080000|2021-10-27 02:51:20|468.78|465.98|468.95|466.15|468.95|466.15|468.78|465.98|0
1635303110000|2021-10-27 02:51:50|469.12|466.32|469.12|466.32|469.29|466.49|469.12|466.32|0
1635303120000|2021-10-27 02:52:00|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1635303140000|2021-10-27 02:52:20|469.12|466.32|468.95|466.15|469.12|466.32|468.95|466.15|0
1635303150000|2021-10-27 02:52:30|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1635303160000|2021-10-27 02:52:40|468.95|466.15|468.95|466.15|468.95|466.15|468.78|465.98|0
1635303180000|2021-10-27 02:53:00|469.03|466.23|468.95|466.15|469.03|466.23|468.95|466.15|0
1635303190000|2021-10-27 02:53:10|469.03|466.23|468.95|466.15|469.03|466.23|468.95|466.15|0
1635303210000|2021-10-27 02:53:30|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635303230000|2021-10-27 02:53:50|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1635303260000|2021-10-27 02:54:20|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635303290000|2021-10-27 02:54:50|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1635303320000|2021-10-27 02:55:20|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1635303330000|2021-10-27 02:55:30|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1635303370000|2021-10-27 02:56:10|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1635303380000|2021-10-27 02:56:20|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1635303390000|2021-10-27 02:56:30|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1635303400000|2021-10-27 02:56:40|469.63|466.83|469.63|466.83|469.63|466.83|469.63|466.83|0
1635303410000|2021-10-27 02:56:50|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1635303520000|2021-10-27 02:58:40|469.63|466.83|469.63|466.83|469.63|466.83|469.46|466.66|0
1635303540000|2021-10-27 02:59:00|469.46|466.66|469.63|466.83|469.63|466.83|469.46|466.66|0
1635303550000|2021-10-27 02:59:10|469.8|467|469.63|466.83|469.8|467|469.63|466.83|0
1635303560000|2021-10-27 02:59:20|469.46|466.66|469.63|466.83|469.63|466.83|469.46|466.66|0
1635303570000|2021-10-27 02:59:30|469.54|466.74|469.54|466.74|469.54|466.74|469.54|466.74|0
1635303580000|2021-10-27 02:59:40|469.63|466.83|469.54|466.74|469.63|466.83|469.54|466.74|0
1635303590000|2021-10-27 02:59:50|469.46|466.66|469.29|466.49|469.46|466.66|469.29|466.49|0
1635303600000|2021-10-27 03:00:00|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1635303610000|2021-10-27 03:00:10|469.63|466.83|469.63|466.83|469.63|466.83|469.63|466.83|0
1635303640000|2021-10-27 03:00:40|469.8|467|469.8|467|469.8|467|469.63|466.83|0
1635303650000|2021-10-27 03:00:50|469.63|466.83|469.63|466.83|469.8|467|469.63|466.83|0
1635303660000|2021-10-27 03:01:00|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1635303700000|2021-10-27 03:01:40|470.06|467.26|469.97|467.17|470.06|467.26|469.8|467|0
1635303710000|2021-10-27 03:01:50|469.8|467|469.88|467.08|469.88|467.08|469.8|467|0
1635303720000|2021-10-27 03:02:00|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1635303740000|2021-10-27 03:02:20|469.8|467|469.63|466.83|469.8|467|469.63|466.83|0
1635303760000|2021-10-27 03:02:40|469.46|466.66|469.63|466.83|469.63|466.83|469.46|466.66|0
1635303770000|2021-10-27 03:02:50|469.46|466.66|469.63|466.83|469.63|466.83|469.46|466.66|0
1635303780000|2021-10-27 03:03:00|469.8|467|469.8|467|469.8|467|469.8|467|0
1635303800000|2021-10-27 03:03:20|469.88|467.08|469.88|467.08|469.97|467.17|469.8|467|0
1635303810000|2021-10-27 03:03:30|469.97|467.17|469.88|467.08|469.97|467.17|469.8|467|0
1635303820000|2021-10-27 03:03:40|469.8|467|469.97|467.17|469.97|467.17|469.8|467|0
1635303840000|2021-10-27 03:04:00|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635303850000|2021-10-27 03:04:10|469.97|467.17|470.14|467.34|470.14|467.34|469.97|467.17|0
1635303880000|2021-10-27 03:04:40|470.23|467.43|470.14|467.34|470.23|467.43|470.14|467.34|0
1635303890000|2021-10-27 03:04:50|470.32|467.52|470.14|467.34|470.32|467.52|470.14|467.34|0
1635303920000|2021-10-27 03:05:20|470.49|467.69|470.32|467.52|470.49|467.69|470.23|467.43|0
1635303960000|2021-10-27 03:06:00|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635303980000|2021-10-27 03:06:20|470.66|467.86|470.57|467.77|470.66|467.86|470.49|467.69|0
1635303990000|2021-10-27 03:06:30|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635304020000|2021-10-27 03:07:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1635304040000|2021-10-27 03:07:20|470.14|467.34|470.32|467.52|470.32|467.52|470.14|467.34|0
1635304060000|2021-10-27 03:07:40|470.14|467.34|470.32|467.52|470.32|467.52|470.14|467.34|0
1635304080000|2021-10-27 03:08:00|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635304100000|2021-10-27 03:08:20|470.31|467.51|470.31|467.51|470.49|467.69|470.31|467.51|0
1635304120000|2021-10-27 03:08:40|470.4|467.6|470.31|467.51|470.4|467.6|470.31|467.51|0
1635304130000|2021-10-27 03:08:50|470.14|467.34|470.14|467.34|470.23|467.43|470.14|467.34|0
1635304150000|2021-10-27 03:09:10|470.23|467.43|470.49|467.69|470.49|467.69|470.23|467.43|0
1635304160000|2021-10-27 03:09:20|470.31|467.51|470.31|467.51|470.4|467.6|470.31|467.51|0
1635304170000|2021-10-27 03:09:30|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635304180000|2021-10-27 03:09:40|470.31|467.51|470.31|467.51|470.49|467.69|470.31|467.51|0
1635304210000|2021-10-27 03:10:10|470.4|467.6|470.49|467.69|470.49|467.69|470.4|467.6|0
1635304230000|2021-10-27 03:10:30|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1635304240000|2021-10-27 03:10:40|470.49|467.69|470.57|467.77|470.66|467.86|470.49|467.69|0
1635304250000|2021-10-27 03:10:50|470.49|467.69|470.66|467.86|470.66|467.86|470.49|467.69|0
1635304260000|2021-10-27 03:11:00|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1635304270000|2021-10-27 03:11:10|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635304320000|2021-10-27 03:12:00|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635304350000|2021-10-27 03:12:30|469.97|467.17|470.14|467.34|470.14|467.34|469.97|467.17|0
1635304360000|2021-10-27 03:12:40|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1635304390000|2021-10-27 03:13:10|469.8|467|469.97|467.17|469.97|467.17|469.8|467|0
1635304400000|2021-10-27 03:13:20|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635304410000|2021-10-27 03:13:30|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635304430000|2021-10-27 03:13:50|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635304450000|2021-10-27 03:14:10|470.22|467.42|470.31|467.51|470.31|467.51|470.22|467.42|0
1635304500000|2021-10-27 03:15:00|470.14|467.34|470.31|467.51|470.31|467.51|470.14|467.34|0
1635304550000|2021-10-27 03:15:50|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635304590000|2021-10-27 03:16:30|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635304600000|2021-10-27 03:16:40|470.48|467.68|470.31|467.51|470.48|467.68|470.31|467.51|0
1635304610000|2021-10-27 03:16:50|470.39|467.59|470.31|467.51|470.39|467.59|470.31|467.51|0
1635304620000|2021-10-27 03:17:00|470.39|467.59|470.31|467.51|470.39|467.59|470.31|467.51|0
1635304640000|2021-10-27 03:17:20|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635304680000|2021-10-27 03:18:00|470.31|467.51|470.14|467.34|470.31|467.51|470.14|467.34|0
1635304700000|2021-10-27 03:18:20|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1635304710000|2021-10-27 03:18:30|470.05|467.25|470.05|467.25|470.05|467.25|469.97|467.17|0
1635304720000|2021-10-27 03:18:40|470.14|467.34|470.31|467.51|470.31|467.51|470.14|467.34|0
1635304740000|2021-10-27 03:19:00|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635304760000|2021-10-27 03:19:20|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635304800000|2021-10-27 03:20:00|470.39|467.59|470.48|467.68|470.48|467.68|470.39|467.59|0
1635304810000|2021-10-27 03:20:10|470.56|467.76|470.48|467.68|470.56|467.76|470.48|467.68|0
1635304820000|2021-10-27 03:20:20|470.65|467.85|470.48|467.68|470.65|467.85|470.48|467.68|0
1635304850000|2021-10-27 03:20:50|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1635304860000|2021-10-27 03:21:00|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635304870000|2021-10-27 03:21:10|470.39|467.59|470.48|467.68|470.48|467.68|470.39|467.59|0
1635304900000|2021-10-27 03:21:40|470.39|467.59|470.31|467.51|470.39|467.59|470.31|467.51|0
1635304910000|2021-10-27 03:21:50|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1635304920000|2021-10-27 03:22:00|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635304940000|2021-10-27 03:22:20|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635304950000|2021-10-27 03:22:30|470.22|467.42|470.31|467.51|470.31|467.51|470.22|467.42|0
1635304970000|2021-10-27 03:22:50|470.14|467.34|470.14|467.34|470.22|467.42|470.14|467.34|0
1635304980000|2021-10-27 03:23:00|470.31|467.51|470.22|467.42|470.31|467.51|470.22|467.42|0
1635304990000|2021-10-27 03:23:10|470.31|467.51|470.14|467.34|470.31|467.51|470.14|467.34|0
1635305050000|2021-10-27 03:24:10|469.97|467.17|470.05|467.25|470.14|467.34|469.97|467.17|0
1635305060000|2021-10-27 03:24:20|470.14|467.34|470.14|467.34|470.14|467.34|469.97|467.17|0
1635305080000|2021-10-27 03:24:40|470.22|467.42|470.14|467.34|470.22|467.42|470.14|467.34|0
1635305100000|2021-10-27 03:25:00|470.22|467.42|470.14|467.34|470.31|467.51|470.14|467.34|0
1635305120000|2021-10-27 03:25:20|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635305160000|2021-10-27 03:26:00|470.14|467.34|470.22|467.42|470.22|467.42|470.14|467.34|0
1635305170000|2021-10-27 03:26:10|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635305190000|2021-10-27 03:26:30|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1635305200000|2021-10-27 03:26:40|470.05|467.25|469.96|467.16|470.05|467.25|469.96|467.16|0
1635305210000|2021-10-27 03:26:50|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1635305220000|2021-10-27 03:27:00|469.96|467.16|470.14|467.34|470.14|467.34|469.96|467.16|0
1635305240000|2021-10-27 03:27:20|470.22|467.42|470.14|467.34|470.22|467.42|470.14|467.34|0
1635305250000|2021-10-27 03:27:30|470.22|467.42|470.31|467.51|470.31|467.51|470.22|467.42|0
1635305270000|2021-10-27 03:27:50|470.39|467.59|470.31|467.51|470.39|467.59|470.31|467.51|0
1635305280000|2021-10-27 03:28:00|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1635305300000|2021-10-27 03:28:20|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1635305360000|2021-10-27 03:29:20|470.22|467.42|470.31|467.51|470.31|467.51|470.22|467.42|0
1635305380000|2021-10-27 03:29:40|470.13|467.33|470.13|467.33|470.13|467.33|470.13|467.33|0
1635305430000|2021-10-27 03:30:30|469.96|467.16|470.04|467.24|470.04|467.24|469.96|467.16|0
1635305440000|2021-10-27 03:30:40|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1635305480000|2021-10-27 03:31:20|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635305490000|2021-10-27 03:31:30|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1635305500000|2021-10-27 03:31:40|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635305520000|2021-10-27 03:32:00|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1635305540000|2021-10-27 03:32:20|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635305570000|2021-10-27 03:32:50|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1635305580000|2021-10-27 03:33:00|469.79|466.99|469.62|466.82|469.79|466.99|469.62|466.82|0
1635305600000|2021-10-27 03:33:20|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635305680000|2021-10-27 03:34:40|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1635305690000|2021-10-27 03:34:50|469.79|466.99|469.96|467.16|469.96|467.16|469.79|466.99|0
1635305700000|2021-10-27 03:35:00|469.79|466.99|469.62|466.82|469.79|466.99|469.62|466.82|0
1635305710000|2021-10-27 03:35:10|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635305720000|2021-10-27 03:35:20|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1635305740000|2021-10-27 03:35:40|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635305750000|2021-10-27 03:35:50|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1635305760000|2021-10-27 03:36:00|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1635305780000|2021-10-27 03:36:20|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1635305810000|2021-10-27 03:36:50|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1635305830000|2021-10-27 03:37:10|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1635305840000|2021-10-27 03:37:20|469.62|466.82|469.44|466.64|469.62|466.82|469.44|466.64|0
1635305850000|2021-10-27 03:37:30|469.62|466.82|469.44|466.64|469.62|466.82|469.44|466.64|0
1635305880000|2021-10-27 03:38:00|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635305900000|2021-10-27 03:38:20|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635305950000|2021-10-27 03:39:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635305960000|2021-10-27 03:39:20|469.18|466.38|469.1|466.3|469.18|466.38|469.1|466.3|0
1635306010000|2021-10-27 03:40:10|469.18|466.38|469.35|466.55|469.35|466.55|469.18|466.38|0
1635306020000|2021-10-27 03:40:20|469.44|466.64|469.27|466.47|469.44|466.64|469.27|466.47|0
1635306040000|2021-10-27 03:40:40|469.35|466.55|469.27|466.47|469.35|466.55|469.27|466.47|0
1635306060000|2021-10-27 03:41:00|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1635306130000|2021-10-27 03:42:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635306140000|2021-10-27 03:42:20|469.44|466.64|469.44|466.64|469.44|466.64|469.27|466.47|0
1635306150000|2021-10-27 03:42:30|469.27|466.47|469.18|466.38|469.27|466.47|469.18|466.38|0
1635306160000|2021-10-27 03:42:40|469.27|466.47|469.35|466.55|469.35|466.55|469.27|466.47|0
1635306170000|2021-10-27 03:42:50|469.27|466.47|469.35|466.55|469.35|466.55|469.27|466.47|0
1635306180000|2021-10-27 03:43:00|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635306240000|2021-10-27 03:44:00|469.1|466.3|468.93|466.13|469.1|466.3|468.93|466.13|0
1635306250000|2021-10-27 03:44:10|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1635306260000|2021-10-27 03:44:20|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635306270000|2021-10-27 03:44:30|469.35|466.55|469.44|466.64|469.44|466.64|469.35|466.55|0
1635306290000|2021-10-27 03:44:50|469.35|466.55|469.27|466.47|469.44|466.64|469.27|466.47|0
1635306300000|2021-10-27 03:45:00|469.35|466.55|469.27|466.47|469.35|466.55|469.27|466.47|0
1635306310000|2021-10-27 03:45:10|469.35|466.55|469.44|466.64|469.44|466.64|469.35|466.55|0
1635306320000|2021-10-27 03:45:20|469.27|466.47|469.35|466.55|469.35|466.55|469.27|466.47|0
1635306330000|2021-10-27 03:45:30|469.44|466.64|469.44|466.64|469.44|466.64|469.35|466.55|0
1635306400000|2021-10-27 03:46:40|469.52|466.72|469.44|466.64|469.52|466.72|469.44|466.64|0
1635306420000|2021-10-27 03:47:00|469.52|466.72|469.61|466.81|469.61|466.81|469.52|466.72|0
1635306430000|2021-10-27 03:47:10|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1635306440000|2021-10-27 03:47:20|469.61|466.81|469.44|466.64|469.61|466.81|469.44|466.64|0
1635306470000|2021-10-27 03:47:50|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1635306480000|2021-10-27 03:48:00|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1635306490000|2021-10-27 03:48:10|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1635306500000|2021-10-27 03:48:20|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635306510000|2021-10-27 03:48:30|469.52|466.72|469.44|466.64|469.61|466.81|469.44|466.64|0
1635306520000|2021-10-27 03:48:40|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1635306530000|2021-10-27 03:48:50|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1635306550000|2021-10-27 03:49:10|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635306580000|2021-10-27 03:49:40|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1635306700000|2021-10-27 03:51:40|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635306820000|2021-10-27 03:53:40|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635306940000|2021-10-27 03:55:40|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1635306950000|2021-10-27 03:55:50|469.95|467.15|469.86|467.06|469.95|467.15|469.86|467.06|0
1635306960000|2021-10-27 03:56:00|469.95|467.15|469.78|466.98|469.95|467.15|469.78|466.98|0
1635306970000|2021-10-27 03:56:10|469.86|467.06|469.86|467.06|469.95|467.15|469.86|467.06|0
1635306980000|2021-10-27 03:56:20|469.95|467.15|469.78|466.98|469.95|467.15|469.78|466.98|0
1635307020000|2021-10-27 03:57:00|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1635307030000|2021-10-27 03:57:10|469.78|466.98|469.95|467.15|469.95|467.15|469.78|466.98|0
1635307040000|2021-10-27 03:57:20|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635307080000|2021-10-27 03:58:00|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635307100000|2021-10-27 03:58:20|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635307140000|2021-10-27 03:59:00|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635307180000|2021-10-27 03:59:40|469.52|466.72|469.61|466.81|469.61|466.81|469.52|466.72|0
1635307220000|2021-10-27 04:00:20|469.69|466.89|469.61|466.81|469.69|466.89|469.61|466.81|0
1635307230000|2021-10-27 04:00:30|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635307260000|2021-10-27 04:01:00|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1635307270000|2021-10-27 04:01:10|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635307310000|2021-10-27 04:01:50|469.86|467.06|469.78|466.98|469.86|467.06|469.78|466.98|0
1635307330000|2021-10-27 04:02:10|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1635307410000|2021-10-27 04:03:30|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1635307420000|2021-10-27 04:03:40|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1635307440000|2021-10-27 04:04:00|470.03|467.23|469.95|467.15|470.12|467.32|469.95|467.15|0
1635307460000|2021-10-27 04:04:20|470.12|467.32|470.03|467.23|470.12|467.32|470.03|467.23|0
1635307470000|2021-10-27 04:04:30|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1635307500000|2021-10-27 04:05:00|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1635307510000|2021-10-27 04:05:10|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635307550000|2021-10-27 04:05:50|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1635307570000|2021-10-27 04:06:10|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635307640000|2021-10-27 04:07:20|469.6|466.8|469.6|466.8|469.6|466.8|469.6|466.8|0
1635307660000|2021-10-27 04:07:40|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1635307670000|2021-10-27 04:07:50|469.69|466.89|469.78|466.98|469.78|466.98|469.69|466.89|0
1635307680000|2021-10-27 04:08:00|469.69|466.89|469.78|466.98|469.78|466.98|469.69|466.89|0
1635307720000|2021-10-27 04:08:40|469.69|466.89|469.78|466.98|469.78|466.98|469.69|466.89|0
1635307770000|2021-10-27 04:09:30|469.6|466.8|469.78|466.98|469.78|466.98|469.6|466.8|0
1635307790000|2021-10-27 04:09:50|469.77|466.97|469.77|466.97|469.77|466.97|469.77|466.97|0
1635307850000|2021-10-27 04:10:50|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1635307860000|2021-10-27 04:11:00|469.95|467.15|469.95|467.15|469.95|467.15|469.77|466.97|0
1635307870000|2021-10-27 04:11:10|469.86|467.06|469.77|466.97|469.86|467.06|469.77|466.97|0
1635307880000|2021-10-27 04:11:20|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1635308040000|2021-10-27 04:14:00|469.94|467.14|469.77|466.97|469.94|467.14|469.77|466.97|0
1635308060000|2021-10-27 04:14:20|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1635308100000|2021-10-27 04:15:00|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1635308110000|2021-10-27 04:15:10|469.94|467.14|469.86|467.06|469.94|467.14|469.86|467.06|0
1635308120000|2021-10-27 04:15:20|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1635308130000|2021-10-27 04:15:30|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1635308140000|2021-10-27 04:15:40|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1635308170000|2021-10-27 04:16:10|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1635308240000|2021-10-27 04:17:20|470.29|467.49|470.29|467.49|470.29|467.49|470.29|467.49|0
1635308280000|2021-10-27 04:18:00|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1635308290000|2021-10-27 04:18:10|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635308320000|2021-10-27 04:18:40|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1635308330000|2021-10-27 04:18:50|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635308370000|2021-10-27 04:19:30|470.29|467.49|470.29|467.49|470.29|467.49|470.29|467.49|0
1635308380000|2021-10-27 04:19:40|470.11|467.31|470.29|467.49|470.29|467.49|470.11|467.31|0
1635308390000|2021-10-27 04:19:50|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635308400000|2021-10-27 04:20:00|470.29|467.49|470.29|467.49|470.29|467.49|470.29|467.49|0
1635308430000|2021-10-27 04:20:30|470.46|467.66|470.29|467.49|470.46|467.66|470.29|467.49|0
1635308440000|2021-10-27 04:20:40|470.46|467.66|470.29|467.49|470.46|467.66|470.29|467.49|0
1635308450000|2021-10-27 04:20:50|470.37|467.57|470.46|467.66|470.46|467.66|470.37|467.57|0
1635308530000|2021-10-27 04:22:10|470.29|467.49|470.29|467.49|470.29|467.49|470.29|467.49|0
1635308540000|2021-10-27 04:22:20|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635308620000|2021-10-27 04:23:40|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635308640000|2021-10-27 04:24:00|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635308650000|2021-10-27 04:24:10|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635308700000|2021-10-27 04:25:00|469.94|467.14|470.11|467.31|470.11|467.31|469.94|467.14|0
1635308710000|2021-10-27 04:25:10|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635308720000|2021-10-27 04:25:20|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635308840000|2021-10-27 04:27:20|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1635308850000|2021-10-27 04:27:30|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635308860000|2021-10-27 04:27:40|469.94|467.14|470.11|467.31|470.11|467.31|469.94|467.14|0
1635308980000|2021-10-27 04:29:40|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635309040000|2021-10-27 04:30:40|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635309060000|2021-10-27 04:31:00|470.19|467.39|470.28|467.48|470.28|467.48|470.19|467.39|0
1635309080000|2021-10-27 04:31:20|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1635309110000|2021-10-27 04:31:50|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635309190000|2021-10-27 04:33:10|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1635309320000|2021-10-27 04:35:20|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1635309330000|2021-10-27 04:35:30|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1635309480000|2021-10-27 04:38:00|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635309500000|2021-10-27 04:38:20|470.11|467.31|470.28|467.48|470.28|467.48|470.11|467.31|0
1635309560000|2021-10-27 04:39:20|470.11|467.31|470.19|467.39|470.19|467.39|470.11|467.31|0
1635309570000|2021-10-27 04:39:30|470.28|467.48|470.11|467.31|470.28|467.48|470.11|467.31|0
1635309580000|2021-10-27 04:39:40|470.28|467.48|470.19|467.39|470.28|467.48|470.19|467.39|0
1635309590000|2021-10-27 04:39:50|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1635309600000|2021-10-27 04:40:00|470.28|467.48|470.11|467.31|470.28|467.48|470.11|467.31|0
1635309650000|2021-10-27 04:40:50|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635309660000|2021-10-27 04:41:00|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1635309720000|2021-10-27 04:42:00|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635309830000|2021-10-27 04:43:50|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1635309880000|2021-10-27 04:44:40|470.62|467.82|470.45|467.65|470.62|467.82|470.45|467.65|0
1635309900000|2021-10-27 04:45:00|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1635309920000|2021-10-27 04:45:20|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1635309940000|2021-10-27 04:45:40|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1635309950000|2021-10-27 04:45:50|470.53|467.73|470.62|467.82|470.62|467.82|470.53|467.73|0
1635309960000|2021-10-27 04:46:00|470.79|467.99|470.96|468.16|470.96|468.16|470.79|467.99|0
1635309970000|2021-10-27 04:46:10|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635309980000|2021-10-27 04:46:20|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635309990000|2021-10-27 04:46:30|471.04|468.24|470.96|468.16|471.04|468.24|470.96|468.16|0
1635310000000|2021-10-27 04:46:40|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1635310010000|2021-10-27 04:46:50|471.13|468.33|471.04|468.24|471.13|468.33|471.04|468.24|0
1635310020000|2021-10-27 04:47:00|471.13|468.33|470.96|468.16|471.13|468.33|470.96|468.16|0
1635310040000|2021-10-27 04:47:20|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635310050000|2021-10-27 04:47:30|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635310060000|2021-10-27 04:47:40|471.04|468.24|470.96|468.16|471.04|468.24|470.96|468.16|0
1635310070000|2021-10-27 04:47:50|471.04|468.24|471.13|468.33|471.13|468.33|471.04|468.24|0
1635310080000|2021-10-27 04:48:00|470.96|468.16|471.13|468.33|471.13|468.33|470.96|468.16|0
1635310090000|2021-10-27 04:48:10|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635310140000|2021-10-27 04:49:00|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1635310150000|2021-10-27 04:49:10|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635310160000|2021-10-27 04:49:20|470.79|467.99|470.96|468.16|470.96|468.16|470.79|467.99|0
1635310170000|2021-10-27 04:49:30|470.79|467.99|470.96|468.16|470.96|468.16|470.79|467.99|0
1635310180000|2021-10-27 04:49:40|470.79|467.99|470.79|467.99|470.87|468.07|470.79|467.99|0
1635310190000|2021-10-27 04:49:50|470.96|468.16|470.96|468.16|470.96|468.16|470.79|467.99|0
1635310370000|2021-10-27 04:52:50|471.13|468.33|471.13|468.33|471.13|468.33|470.96|468.16|0
1635310390000|2021-10-27 04:53:10|471.21|468.41|471.13|468.33|471.21|468.41|471.13|468.33|0
1635310440000|2021-10-27 04:54:00|471.21|468.41|471.13|468.33|471.21|468.41|471.13|468.33|0
1635310450000|2021-10-27 04:54:10|471.21|468.41|471.21|468.41|471.21|468.41|471.21|468.41|0
1635310460000|2021-10-27 04:54:20|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635310490000|2021-10-27 04:54:50|471.21|468.41|471.21|468.41|471.21|468.41|471.21|468.41|0
1635310500000|2021-10-27 04:55:00|471.3|468.5|471.13|468.33|471.3|468.5|471.13|468.33|0
1635310520000|2021-10-27 04:55:20|470.96|468.16|471.04|468.24|471.13|468.33|470.96|468.16|0
1635310530000|2021-10-27 04:55:30|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635310540000|2021-10-27 04:55:40|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635310580000|2021-10-27 04:56:20|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635310620000|2021-10-27 04:57:00|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1635310700000|2021-10-27 04:58:20|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635310710000|2021-10-27 04:58:30|470.96|468.16|470.96|468.16|471.04|468.24|470.96|468.16|0
1635310720000|2021-10-27 04:58:40|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635310790000|2021-10-27 04:59:50|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1635310800000|2021-10-27 05:00:00|471.13|468.33|471.38|468.58|471.47|468.67|471.13|468.33|0
1635310810000|2021-10-27 05:00:10|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1635310820000|2021-10-27 05:00:20|471.55|468.75|471.64|468.84|471.64|468.84|471.55|468.75|0
1635310840000|2021-10-27 05:00:40|471.47|468.67|471.64|468.84|471.64|468.84|471.47|468.67|0
1635310870000|2021-10-27 05:01:10|471.47|468.67|471.64|468.84|471.64|468.84|471.47|468.67|0
1635310880000|2021-10-27 05:01:20|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1635310910000|2021-10-27 05:01:50|471.64|468.84|471.55|468.75|471.64|468.84|471.47|468.67|0
1635310920000|2021-10-27 05:02:00|471.47|468.67|471.64|468.84|471.64|468.84|471.47|468.67|0
1635310940000|2021-10-27 05:02:20|471.99|469.19|471.99|469.19|472.16|469.36|471.99|469.19|0
1635310950000|2021-10-27 05:02:30|472.16|469.36|472.16|469.36|472.16|469.36|472.16|469.36|0
1635310960000|2021-10-27 05:02:40|471.99|469.19|471.82|469.02|471.99|469.19|471.82|469.02|0
1635310970000|2021-10-27 05:02:50|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1635310980000|2021-10-27 05:03:00|471.82|469.02|471.99|469.19|471.99|469.19|471.82|469.02|0
1635310990000|2021-10-27 05:03:10|471.9|469.1|471.82|469.02|471.99|469.19|471.82|469.02|0
1635311020000|2021-10-27 05:03:40|471.81|469.01|471.64|468.84|471.81|469.01|471.64|468.84|0
1635311030000|2021-10-27 05:03:50|471.55|468.75|471.47|468.67|471.55|468.75|471.47|468.67|0
1635311040000|2021-10-27 05:04:00|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1635311060000|2021-10-27 05:04:20|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1635311070000|2021-10-27 05:04:30|471.64|468.84|471.64|468.84|471.64|468.84|471.47|468.67|0
1635311080000|2021-10-27 05:04:40|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1635311100000|2021-10-27 05:05:00|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1635311110000|2021-10-27 05:05:10|471.81|469.01|471.64|468.84|471.81|469.01|471.64|468.84|0
1635311120000|2021-10-27 05:05:20|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1635311140000|2021-10-27 05:05:40|471.38|468.58|471.3|468.5|471.38|468.58|471.3|468.5|0
1635311150000|2021-10-27 05:05:50|471.47|468.67|471.64|468.84|471.64|468.84|471.47|468.67|0
1635311160000|2021-10-27 05:06:00|471.47|468.67|471.64|468.84|471.64|468.84|471.47|468.67|0
1635311180000|2021-10-27 05:06:20|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1635311200000|2021-10-27 05:06:40|471.64|468.84|471.55|468.75|471.64|468.84|471.55|468.75|0
1635311210000|2021-10-27 05:06:50|471.47|468.67|471.64|468.84|471.64|468.84|471.47|468.67|0
1635311220000|2021-10-27 05:07:00|471.47|468.67|471.64|468.84|471.64|468.84|471.47|468.67|0
1635311270000|2021-10-27 05:07:50|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1635311280000|2021-10-27 05:08:00|471.55|468.75|471.47|468.67|471.55|468.75|471.47|468.67|0
1635311290000|2021-10-27 05:08:10|471.38|468.58|471.3|468.5|471.38|468.58|471.3|468.5|0
1635311300000|2021-10-27 05:08:20|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635311330000|2021-10-27 05:08:50|471.21|468.41|471.21|468.41|471.21|468.41|471.21|468.41|0
1635311340000|2021-10-27 05:09:00|471.3|468.5|471.3|468.5|471.3|468.5|471.21|468.41|0
1635311350000|2021-10-27 05:09:10|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1635311360000|2021-10-27 05:09:20|471.3|468.5|471.12|468.32|471.3|468.5|471.12|468.32|0
1635311380000|2021-10-27 05:09:40|470.95|468.15|470.95|468.15|470.95|468.15|470.95|468.15|0
1635311400000|2021-10-27 05:10:00|470.78|467.98|471.04|468.24|471.04|468.24|470.78|467.98|0
1635311410000|2021-10-27 05:10:10|471.12|468.32|471.12|468.32|471.12|468.32|470.95|468.15|0
1635311460000|2021-10-27 05:11:00|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1635311480000|2021-10-27 05:11:20|471.38|468.58|471.38|468.58|471.38|468.58|471.38|468.58|0
1635311490000|2021-10-27 05:11:30|471.47|468.67|471.47|468.67|471.47|468.67|471.3|468.5|0
1635311500000|2021-10-27 05:11:40|471.3|468.5|471.47|468.67|471.47|468.67|471.3|468.5|0
1635311520000|2021-10-27 05:12:00|471.55|468.75|471.47|468.67|471.55|468.75|471.47|468.67|0
1635311630000|2021-10-27 05:13:50|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1635311640000|2021-10-27 05:14:00|471.64|468.84|471.81|469.01|471.81|469.01|471.64|468.84|0
1635311690000|2021-10-27 05:14:50|471.98|469.18|471.81|469.01|471.98|469.18|471.81|469.01|0
1635311700000|2021-10-27 05:15:00|471.98|469.18|471.81|469.01|471.98|469.18|471.81|469.01|0
1635311710000|2021-10-27 05:15:10|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1635311720000|2021-10-27 05:15:20|471.72|468.92|471.72|468.92|471.81|469.01|471.72|468.92|0
1635311730000|2021-10-27 05:15:30|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1635311750000|2021-10-27 05:15:50|471.72|468.92|471.81|469.01|471.81|469.01|471.72|468.92|0
1635311770000|2021-10-27 05:16:10|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1635311780000|2021-10-27 05:16:20|471.72|468.92|471.81|469.01|471.81|469.01|471.72|468.92|0
1635311830000|2021-10-27 05:17:10|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1635311840000|2021-10-27 05:17:20|471.81|469.01|471.64|468.84|471.81|469.01|471.64|468.84|0
1635311850000|2021-10-27 05:17:30|471.72|468.92|471.64|468.84|471.72|468.92|471.64|468.84|0
1635311920000|2021-10-27 05:18:40|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1635311940000|2021-10-27 05:19:00|471.64|468.84|471.81|469.01|471.81|469.01|471.64|468.84|0
1635311950000|2021-10-27 05:19:10|471.64|468.84|471.46|468.66|471.64|468.84|471.46|468.66|0
1635311960000|2021-10-27 05:19:20|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1635311970000|2021-10-27 05:19:30|471.55|468.75|471.64|468.84|471.64|468.84|471.55|468.75|0
1635311990000|2021-10-27 05:19:50|471.72|468.92|471.72|468.92|471.72|468.92|471.64|468.84|0
1635312000000|2021-10-27 05:20:00|471.55|468.75|471.46|468.66|471.64|468.84|471.46|468.66|0
1635312030000|2021-10-27 05:20:30|471.64|468.84|471.46|468.66|471.64|468.84|471.46|468.66|0
1635312090000|2021-10-27 05:21:30|471.37|468.57|471.29|468.49|471.37|468.57|471.29|468.49|0
1635312100000|2021-10-27 05:21:40|471.46|468.66|471.29|468.49|471.46|468.66|471.29|468.49|0
1635312110000|2021-10-27 05:21:50|471.46|468.66|471.37|468.57|471.46|468.66|471.37|468.57|0
1635312120000|2021-10-27 05:22:00|471.29|468.49|471.37|468.57|471.46|468.66|471.29|468.49|0
1635312130000|2021-10-27 05:22:10|471.29|468.49|471.37|468.57|471.37|468.57|471.29|468.49|0
1635312140000|2021-10-27 05:22:20|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1635312150000|2021-10-27 05:22:30|471.37|468.57|471.46|468.66|471.46|468.66|471.37|468.57|0
1635312170000|2021-10-27 05:22:50|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635312180000|2021-10-27 05:23:00|471.37|468.57|471.29|468.49|471.46|468.66|471.29|468.49|0
1635312190000|2021-10-27 05:23:10|471.37|468.57|471.46|468.66|471.46|468.66|471.29|468.49|0
1635312200000|2021-10-27 05:23:20|471.37|468.57|471.37|468.57|471.37|468.57|471.37|468.57|0
1635312210000|2021-10-27 05:23:30|471.29|468.49|471.37|468.57|471.37|468.57|471.29|468.49|0
1635312220000|2021-10-27 05:23:40|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635312230000|2021-10-27 05:23:50|471.37|468.57|471.46|468.66|471.46|468.66|471.37|468.57|0
1635312270000|2021-10-27 05:24:30|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1635312280000|2021-10-27 05:24:40|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1635312350000|2021-10-27 05:25:50|471.63|468.83|471.46|468.66|471.63|468.83|471.46|468.66|0
1635312360000|2021-10-27 05:26:00|471.63|468.83|471.63|468.83|471.63|468.83|471.63|468.83|0
1635312370000|2021-10-27 05:26:10|471.46|468.66|471.63|468.83|471.63|468.83|471.46|468.66|0
1635312400000|2021-10-27 05:26:40|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1635312420000|2021-10-27 05:27:00|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1635312470000|2021-10-27 05:27:50|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635312480000|2021-10-27 05:28:00|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1635312490000|2021-10-27 05:28:10|472.15|469.35|472.15|469.35|472.32|469.52|472.15|469.35|0
1635312510000|2021-10-27 05:28:30|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635312540000|2021-10-27 05:29:00|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635312570000|2021-10-27 05:29:30|472.32|469.52|472.32|469.52|472.32|469.52|472.15|469.35|0
1635312580000|2021-10-27 05:29:40|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635312590000|2021-10-27 05:29:50|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635312600000|2021-10-27 05:30:00|472.23|469.43|472.32|469.52|472.32|469.52|472.23|469.43|0
1635312620000|2021-10-27 05:30:20|472.15|469.35|472.32|469.52|472.32|469.52|472.15|469.35|0
1635312640000|2021-10-27 05:30:40|472.49|469.69|472.32|469.52|472.49|469.69|472.32|469.52|0
1635312660000|2021-10-27 05:31:00|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635312670000|2021-10-27 05:31:10|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635312680000|2021-10-27 05:31:20|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635312690000|2021-10-27 05:31:30|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635312710000|2021-10-27 05:31:50|472.49|469.69|472.4|469.6|472.49|469.69|472.4|469.6|0
1635312720000|2021-10-27 05:32:00|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635312740000|2021-10-27 05:32:20|472.23|469.43|472.15|469.35|472.23|469.43|472.15|469.35|0
1635312800000|2021-10-27 05:33:20|472.32|469.52|472.15|469.35|472.32|469.52|472.15|469.35|0
1635312830000|2021-10-27 05:33:50|472.06|469.26|472.06|469.26|472.15|469.35|471.97|469.17|0
1635312840000|2021-10-27 05:34:00|472.15|469.35|472.32|469.52|472.32|469.52|472.15|469.35|0
1635312890000|2021-10-27 05:34:50|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635312920000|2021-10-27 05:35:20|472.66|469.86|472.75|469.95|472.75|469.95|472.66|469.86|0
1635312930000|2021-10-27 05:35:30|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635312960000|2021-10-27 05:36:00|472.57|469.77|472.49|469.69|472.57|469.77|472.49|469.69|0
1635313000000|2021-10-27 05:36:40|472.4|469.6|472.32|469.52|472.4|469.6|472.32|469.52|0
1635313020000|2021-10-27 05:37:00|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635313030000|2021-10-27 05:37:10|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635313040000|2021-10-27 05:37:20|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1635313050000|2021-10-27 05:37:30|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635313060000|2021-10-27 05:37:40|472.15|469.35|472.06|469.26|472.15|469.35|472.06|469.26|0
1635313070000|2021-10-27 05:37:50|471.97|469.17|471.97|469.17|472.06|469.26|471.97|469.17|0
1635313080000|2021-10-27 05:38:00|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1635313090000|2021-10-27 05:38:10|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1635313100000|2021-10-27 05:38:20|472.06|469.26|472.15|469.35|472.15|469.35|472.06|469.26|0
1635313110000|2021-10-27 05:38:30|472.14|469.34|472.06|469.26|472.14|469.34|471.97|469.17|0
1635313120000|2021-10-27 05:38:40|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1635313130000|2021-10-27 05:38:50|472.06|469.26|471.97|469.17|472.06|469.26|471.97|469.17|0
1635313140000|2021-10-27 05:39:00|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1635313150000|2021-10-27 05:39:10|472.32|469.52|472.32|469.52|472.32|469.52|472.23|469.43|0
1635313160000|2021-10-27 05:39:20|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635313170000|2021-10-27 05:39:30|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1635313180000|2021-10-27 05:39:40|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635313230000|2021-10-27 05:40:30|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1635313240000|2021-10-27 05:40:40|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1635313260000|2021-10-27 05:41:00|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635313270000|2021-10-27 05:41:10|472.66|469.86|472.66|469.86|472.74|469.94|472.66|469.86|0
1635313330000|2021-10-27 05:42:10|472.57|469.77|472.66|469.86|472.66|469.86|472.49|469.69|0
1635313350000|2021-10-27 05:42:30|472.49|469.69|472.66|469.86|472.66|469.86|472.49|469.69|0
1635313360000|2021-10-27 05:42:40|472.57|469.77|472.66|469.86|472.66|469.86|472.57|469.77|0
1635313370000|2021-10-27 05:42:50|472.57|469.77|472.66|469.86|472.66|469.86|472.57|469.77|0
1635313400000|2021-10-27 05:43:20|472.74|469.94|472.83|470.03|472.83|470.03|472.74|469.94|0
1635313430000|2021-10-27 05:43:50|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635313440000|2021-10-27 05:44:00|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635313470000|2021-10-27 05:44:30|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635313500000|2021-10-27 05:45:00|472.66|469.86|472.83|470.03|472.83|470.03|472.66|469.86|0
1635313530000|2021-10-27 05:45:30|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635313560000|2021-10-27 05:46:00|472.49|469.69|472.66|469.86|472.66|469.86|472.49|469.69|0
1635313590000|2021-10-27 05:46:30|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635313600000|2021-10-27 05:46:40|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635313620000|2021-10-27 05:47:00|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1635313630000|2021-10-27 05:47:10|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635313640000|2021-10-27 05:47:20|472.57|469.77|472.66|469.86|472.66|469.86|472.57|469.77|0
1635313680000|2021-10-27 05:48:00|472.74|469.94|472.83|470.03|472.83|470.03|472.66|469.86|0
1635313690000|2021-10-27 05:48:10|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1635313700000|2021-10-27 05:48:20|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635313710000|2021-10-27 05:48:30|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635313740000|2021-10-27 05:49:00|472.66|469.86|472.83|470.03|472.83|470.03|472.66|469.86|0
1635313750000|2021-10-27 05:49:10|472.74|469.94|472.66|469.86|472.74|469.94|472.66|469.86|0
1635313780000|2021-10-27 05:49:40|472.57|469.77|472.66|469.86|472.66|469.86|472.57|469.77|0
1635313840000|2021-10-27 05:50:40|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635313900000|2021-10-27 05:51:40|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1635313910000|2021-10-27 05:51:50|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1635313920000|2021-10-27 05:52:00|472.91|470.11|472.83|470.03|473|470.2|472.83|470.03|0
1635313930000|2021-10-27 05:52:10|473|470.2|473.17|470.37|473.17|470.37|473|470.2|0
1635313940000|2021-10-27 05:52:20|473.34|470.54|473.17|470.37|473.34|470.54|473.17|470.37|0
1635313960000|2021-10-27 05:52:40|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635313970000|2021-10-27 05:52:50|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1635313980000|2021-10-27 05:53:00|474.21|471.41|473.86|471.06|474.21|471.41|473.86|471.06|0
1635313990000|2021-10-27 05:53:10|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635314000000|2021-10-27 05:53:20|473.34|470.54|473.34|470.54|473.34|470.54|473.17|470.37|0
1635314010000|2021-10-27 05:53:30|473.43|470.63|473.52|470.72|473.52|470.72|473.43|470.63|0
1635314030000|2021-10-27 05:53:50|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635314040000|2021-10-27 05:54:00|473.77|470.97|473.86|471.06|473.86|471.06|473.69|470.89|0
1635314050000|2021-10-27 05:54:10|473.94|471.14|473.94|471.14|473.94|471.14|473.94|471.14|0
1635314060000|2021-10-27 05:54:20|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1635314070000|2021-10-27 05:54:30|473.69|470.89|473.69|470.89|473.69|470.89|473.52|470.72|0
1635314080000|2021-10-27 05:54:40|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1635314090000|2021-10-27 05:54:50|474.03|471.23|474.03|471.23|474.03|471.23|474.03|471.23|0
1635314100000|2021-10-27 05:55:00|473.94|471.14|473.86|471.06|474.03|471.23|473.86|471.06|0
1635314110000|2021-10-27 05:55:10|474.03|471.23|473.86|471.06|474.03|471.23|473.86|471.06|0
1635314130000|2021-10-27 05:55:30|474.03|471.23|473.86|471.06|474.03|471.23|473.86|471.06|0
1635314140000|2021-10-27 05:55:40|474.03|471.23|474.2|471.4|474.2|471.4|474.03|471.23|0
1635314150000|2021-10-27 05:55:50|474.11|471.31|474.2|471.4|474.2|471.4|474.11|471.31|0
1635314170000|2021-10-27 05:56:10|474.03|471.23|474.03|471.23|474.03|471.23|474.03|471.23|0
1635314180000|2021-10-27 05:56:20|474.11|471.31|474.2|471.4|474.2|471.4|474.11|471.31|0
1635314200000|2021-10-27 05:56:40|474.38|471.58|474.38|471.58|474.38|471.58|474.2|471.4|0
1635314210000|2021-10-27 05:56:50|474.29|471.49|474.2|471.4|474.38|471.58|474.2|471.4|0
1635314220000|2021-10-27 05:57:00|473.86|471.06|473.69|470.89|473.86|471.06|473.69|470.89|0
1635314240000|2021-10-27 05:57:20|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1635314250000|2021-10-27 05:57:30|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1635314260000|2021-10-27 05:57:40|473.69|470.89|473.86|471.06|473.86|471.06|473.69|470.89|0
1635314280000|2021-10-27 05:58:00|473.94|471.14|473.94|471.14|473.94|471.14|473.94|471.14|0
1635314290000|2021-10-27 05:58:10|474.03|471.23|474.2|471.4|474.2|471.4|474.03|471.23|0
1635314310000|2021-10-27 05:58:30|474.38|471.58|474.2|471.4|474.38|471.58|474.2|471.4|0
1635314320000|2021-10-27 05:58:40|474.38|471.58|474.38|471.58|474.38|471.58|474.38|471.58|0
1635314330000|2021-10-27 05:58:50|474.29|471.49|474.2|471.4|474.29|471.49|474.2|471.4|0
1635314340000|2021-10-27 05:59:00|474.38|471.58|474.38|471.58|474.38|471.58|474.38|471.58|0
1635314350000|2021-10-27 05:59:10|474.2|471.4|474.2|471.4|474.2|471.4|474.2|471.4|0
1635314370000|2021-10-27 05:59:30|474.03|471.23|474.2|471.4|474.2|471.4|474.03|471.23|0
1635314390000|2021-10-27 05:59:50|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1635314400000|2021-10-27 06:00:00|474.55|471.75|474.38|471.58|474.55|471.75|474.38|471.58|0
1635314430000|2021-10-27 06:00:30|474.46|471.66|474.38|471.58|474.46|471.66|474.38|471.58|0
1635314440000|2021-10-27 06:00:40|474.2|471.4|474.2|471.4|474.2|471.4|474.2|471.4|0
1635314460000|2021-10-27 06:01:00|474.11|471.31|474.03|471.23|474.2|471.4|474.03|471.23|0
1635314480000|2021-10-27 06:01:20|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1635314490000|2021-10-27 06:01:30|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1635314500000|2021-10-27 06:01:40|473.86|471.06|474.2|471.4|474.2|471.4|473.86|471.06|0
1635314510000|2021-10-27 06:01:50|474.03|471.23|474.03|471.23|474.03|471.23|474.03|471.23|0
1635314520000|2021-10-27 06:02:00|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1635314530000|2021-10-27 06:02:10|473.69|470.89|473.68|470.88|473.69|470.89|473.68|470.88|0
1635314540000|2021-10-27 06:02:20|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635314550000|2021-10-27 06:02:30|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635314580000|2021-10-27 06:03:00|473|470.2|473|470.2|473|470.2|473|470.2|0
1635314590000|2021-10-27 06:03:10|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635314600000|2021-10-27 06:03:20|473|470.2|473.17|470.37|473.17|470.37|473|470.2|0
1635314610000|2021-10-27 06:03:30|473.25|470.45|473.17|470.37|473.25|470.45|473.17|470.37|0
1635314630000|2021-10-27 06:03:50|473|470.2|473|470.2|473|470.2|473|470.2|0
1635314640000|2021-10-27 06:04:00|473.17|470.37|473.17|470.37|473.17|470.37|473|470.2|0
1635314690000|2021-10-27 06:04:50|473.34|470.54|473.17|470.37|473.34|470.54|473.17|470.37|0
1635314700000|2021-10-27 06:05:00|473.08|470.28|472.99|470.19|473.08|470.28|472.99|470.19|0
1635314710000|2021-10-27 06:05:10|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635314720000|2021-10-27 06:05:20|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635314730000|2021-10-27 06:05:30|473.51|470.71|473.51|470.71|473.51|470.71|473.51|470.71|0
1635314750000|2021-10-27 06:05:50|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635314780000|2021-10-27 06:06:20|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635314790000|2021-10-27 06:06:30|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635314820000|2021-10-27 06:07:00|473.17|470.37|473.34|470.54|473.34|470.54|473.17|470.37|0
1635314830000|2021-10-27 06:07:10|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1635314840000|2021-10-27 06:07:20|473.34|470.54|473.34|470.54|473.34|470.54|473.17|470.37|0
1635314850000|2021-10-27 06:07:30|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1635314860000|2021-10-27 06:07:40|473.34|470.54|473.17|470.37|473.34|470.54|473.17|470.37|0
1635314870000|2021-10-27 06:07:50|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1635314880000|2021-10-27 06:08:00|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635314910000|2021-10-27 06:08:30|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635314920000|2021-10-27 06:08:40|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1635314950000|2021-10-27 06:09:10|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1635314970000|2021-10-27 06:09:30|472.56|469.76|472.65|469.85|472.65|469.85|472.48|469.68|0
1635314990000|2021-10-27 06:09:50|472.56|469.76|472.65|469.85|472.65|469.85|472.48|469.68|0
1635315000000|2021-10-27 06:10:00|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1635315010000|2021-10-27 06:10:10|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1635315020000|2021-10-27 06:10:20|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1635315040000|2021-10-27 06:10:40|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1635315050000|2021-10-27 06:10:50|472.3|469.5|472.48|469.68|472.48|469.68|472.3|469.5|0
1635315070000|2021-10-27 06:11:10|472.3|469.5|472.48|469.68|472.48|469.68|472.3|469.5|0
1635315080000|2021-10-27 06:11:20|472.39|469.59|472.3|469.5|472.39|469.59|472.3|469.5|0
1635315120000|2021-10-27 06:12:00|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1635315130000|2021-10-27 06:12:10|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1635315140000|2021-10-27 06:12:20|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1635315150000|2021-10-27 06:12:30|472.3|469.5|472.56|469.76|472.56|469.76|472.3|469.5|0
1635315160000|2021-10-27 06:12:40|472.65|469.85|472.48|469.68|472.65|469.85|472.48|469.68|0
1635315180000|2021-10-27 06:13:00|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1635315210000|2021-10-27 06:13:30|472.47|469.67|472.47|469.67|472.47|469.67|472.47|469.67|0
1635315240000|2021-10-27 06:14:00|472.56|469.76|472.73|469.93|472.73|469.93|472.56|469.76|0
1635315250000|2021-10-27 06:14:10|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1635315260000|2021-10-27 06:14:20|472.47|469.67|472.47|469.67|472.47|469.67|472.47|469.67|0
1635315290000|2021-10-27 06:14:50|472.3|469.5|472.3|469.5|472.38|469.58|472.3|469.5|0
1635315300000|2021-10-27 06:15:00|472.13|469.33|472.3|469.5|472.3|469.5|472.13|469.33|0
1635315310000|2021-10-27 06:15:10|472.13|469.33|471.96|469.16|472.13|469.33|471.79|468.99|0
1635315320000|2021-10-27 06:15:20|472.13|469.33|472.13|469.33|472.13|469.33|472.13|469.33|0
1635315330000|2021-10-27 06:15:30|472.47|469.67|472.3|469.5|472.47|469.67|472.3|469.5|0
1635315340000|2021-10-27 06:15:40|472.38|469.58|472.47|469.67|472.47|469.67|472.38|469.58|0
1635315350000|2021-10-27 06:15:50|472.38|469.58|472.3|469.5|472.47|469.67|472.3|469.5|0
1635315360000|2021-10-27 06:16:00|472.38|469.58|472.56|469.76|472.56|469.76|472.38|469.58|0
1635315370000|2021-10-27 06:16:10|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1635315400000|2021-10-27 06:16:40|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635315410000|2021-10-27 06:16:50|472.9|470.1|472.9|470.1|472.9|470.1|472.9|470.1|0
1635315420000|2021-10-27 06:17:00|472.99|470.19|472.82|470.02|472.99|470.19|472.82|470.02|0
1635315440000|2021-10-27 06:17:20|472.65|469.85|472.73|469.93|472.73|469.93|472.65|469.85|0
1635315450000|2021-10-27 06:17:30|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1635315460000|2021-10-27 06:17:40|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635315490000|2021-10-27 06:18:10|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1635315520000|2021-10-27 06:18:40|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1635315530000|2021-10-27 06:18:50|472.99|470.19|472.9|470.1|472.99|470.19|472.9|470.1|0
1635315540000|2021-10-27 06:19:00|472.99|470.19|472.82|470.02|472.99|470.19|472.82|470.02|0
1635315590000|2021-10-27 06:19:50|472.9|470.1|472.82|470.02|472.99|470.19|472.82|470.02|0
1635315640000|2021-10-27 06:20:40|472.9|470.1|472.9|470.1|472.99|470.19|472.9|470.1|0
1635315650000|2021-10-27 06:20:50|472.82|470.02|472.82|470.02|472.99|470.19|472.82|470.02|0
1635315660000|2021-10-27 06:21:00|472.99|470.19|473.16|470.36|473.16|470.36|472.99|470.19|0
1635315680000|2021-10-27 06:21:20|473.07|470.27|472.99|470.19|473.07|470.27|472.99|470.19|0
1635315690000|2021-10-27 06:21:30|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635315740000|2021-10-27 06:22:20|473.33|470.53|473.5|470.7|473.5|470.7|473.33|470.53|0
1635315750000|2021-10-27 06:22:30|473.41|470.61|473.5|470.7|473.5|470.7|473.41|470.61|0
1635315760000|2021-10-27 06:22:40|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635315770000|2021-10-27 06:22:50|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635315810000|2021-10-27 06:23:30|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635315870000|2021-10-27 06:24:30|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635315900000|2021-10-27 06:25:00|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635315910000|2021-10-27 06:25:10|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635315930000|2021-10-27 06:25:30|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635315950000|2021-10-27 06:25:50|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635315980000|2021-10-27 06:26:20|473.59|470.79|473.5|470.7|473.59|470.79|473.5|470.7|0
1635316020000|2021-10-27 06:27:00|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635316040000|2021-10-27 06:27:20|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635316050000|2021-10-27 06:27:30|473.41|470.61|473.33|470.53|473.5|470.7|473.33|470.53|0
1635316100000|2021-10-27 06:28:20|473.5|470.7|473.33|470.53|473.5|470.7|473.33|470.53|0
1635316130000|2021-10-27 06:28:50|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635316160000|2021-10-27 06:29:20|473.33|470.53|473.24|470.44|473.33|470.53|473.24|470.44|0
1635316170000|2021-10-27 06:29:30|473.16|470.36|473.16|470.36|473.24|470.44|473.16|470.36|0
1635316190000|2021-10-27 06:29:50|473.07|470.27|473.07|470.27|473.16|470.36|473.07|470.27|0
1635316200000|2021-10-27 06:30:00|473.16|470.36|472.98|470.18|473.16|470.36|472.98|470.18|0
1635316210000|2021-10-27 06:30:10|473.16|470.36|472.98|470.18|473.16|470.36|472.98|470.18|0
1635316230000|2021-10-27 06:30:30|472.81|470.01|472.98|470.18|472.98|470.18|472.81|470.01|0
1635316240000|2021-10-27 06:30:40|472.81|470.01|472.81|470.01|472.81|470.01|472.81|470.01|0
1635316250000|2021-10-27 06:30:50|472.98|470.18|473.16|470.36|473.16|470.36|472.98|470.18|0
1635316260000|2021-10-27 06:31:00|473.07|470.27|472.98|470.18|473.07|470.27|472.98|470.18|0
1635316270000|2021-10-27 06:31:10|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635316320000|2021-10-27 06:32:00|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635316340000|2021-10-27 06:32:20|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1635316370000|2021-10-27 06:32:50|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1635316380000|2021-10-27 06:33:00|472.81|470.01|472.81|470.01|472.81|470.01|472.81|470.01|0
1635316410000|2021-10-27 06:33:30|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1635316420000|2021-10-27 06:33:40|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1635316430000|2021-10-27 06:33:50|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1635316440000|2021-10-27 06:34:00|473.07|470.27|473.07|470.27|473.07|470.27|473.07|470.27|0
1635316450000|2021-10-27 06:34:10|473.16|470.36|472.81|470.01|473.16|470.36|472.81|470.01|0
1635316460000|2021-10-27 06:34:20|472.89|470.09|472.81|470.01|472.89|470.09|472.81|470.01|0
1635316470000|2021-10-27 06:34:30|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1635316480000|2021-10-27 06:34:40|472.81|470.01|472.98|470.18|473.07|470.27|472.81|470.01|0
1635316490000|2021-10-27 06:34:50|473.07|470.27|473.15|470.35|473.15|470.35|473.07|470.27|0
1635316500000|2021-10-27 06:35:00|473.07|470.27|473.15|470.35|473.15|470.35|472.98|470.18|0
1635316510000|2021-10-27 06:35:10|473.24|470.44|473.33|470.53|473.33|470.53|473.24|470.44|0
1635316520000|2021-10-27 06:35:20|473.5|470.7|473.58|470.78|473.58|470.78|473.5|470.7|0
1635316530000|2021-10-27 06:35:30|473.5|470.7|473.58|470.78|473.58|470.78|473.5|470.7|0
1635316540000|2021-10-27 06:35:40|473.5|470.7|473.67|470.87|473.67|470.87|473.5|470.7|0
1635316550000|2021-10-27 06:35:50|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635316610000|2021-10-27 06:36:50|473.41|470.61|473.5|470.7|473.5|470.7|473.33|470.53|0
1635316620000|2021-10-27 06:37:00|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635316660000|2021-10-27 06:37:40|473.24|470.44|473.33|470.53|473.33|470.53|473.24|470.44|0
1635316670000|2021-10-27 06:37:50|473.24|470.44|473.33|470.53|473.33|470.53|473.15|470.35|0
1635316700000|2021-10-27 06:38:20|473.15|470.35|473.15|470.35|473.15|470.35|473.15|470.35|0
1635316710000|2021-10-27 06:38:30|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635316730000|2021-10-27 06:38:50|473.24|470.44|473.24|470.44|473.24|470.44|473.24|470.44|0
1635316740000|2021-10-27 06:39:00|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1635316780000|2021-10-27 06:39:40|473.41|470.61|473.33|470.53|473.41|470.61|473.33|470.53|0
1635316790000|2021-10-27 06:39:50|473.5|470.7|473.33|470.53|473.5|470.7|473.33|470.53|0
1635316800000|2021-10-27 06:40:00|473.15|470.35|473.33|470.53|473.33|470.53|473.15|470.35|0
1635316810000|2021-10-27 06:40:10|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635316850000|2021-10-27 06:40:50|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635316890000|2021-10-27 06:41:30|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635316920000|2021-10-27 06:42:00|473.67|470.87|473.5|470.7|473.67|470.87|473.5|470.7|0
1635316930000|2021-10-27 06:42:10|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1635316980000|2021-10-27 06:43:00|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635317000000|2021-10-27 06:43:20|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635317010000|2021-10-27 06:43:30|473.5|470.7|473.5|470.7|473.58|470.78|473.5|470.7|0
1635317020000|2021-10-27 06:43:40|473.41|470.61|473.5|470.7|473.5|470.7|473.41|470.61|0
1635317030000|2021-10-27 06:43:50|473.41|470.61|473.5|470.7|473.5|470.7|473.41|470.61|0
1635317090000|2021-10-27 06:44:50|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1635317110000|2021-10-27 06:45:10|473.15|470.35|473.15|470.35|473.15|470.35|473.15|470.35|0
1635317120000|2021-10-27 06:45:20|473.23|470.43|473.32|470.52|473.32|470.52|473.23|470.43|0
1635317150000|2021-10-27 06:45:50|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1635317160000|2021-10-27 06:46:00|473.49|470.69|473.67|470.87|473.67|470.87|473.49|470.69|0
1635317170000|2021-10-27 06:46:10|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635317210000|2021-10-27 06:46:50|473.41|470.61|473.49|470.69|473.49|470.69|473.41|470.61|0
1635317230000|2021-10-27 06:47:10|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635317260000|2021-10-27 06:47:40|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1635317270000|2021-10-27 06:47:50|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635317290000|2021-10-27 06:48:10|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635317310000|2021-10-27 06:48:30|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635317340000|2021-10-27 06:49:00|473.49|470.69|473.67|470.87|473.67|470.87|473.49|470.69|0
1635317370000|2021-10-27 06:49:30|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1635317380000|2021-10-27 06:49:40|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635317390000|2021-10-27 06:49:50|473.32|470.52|473.32|470.52|473.4|470.6|473.32|470.52|0
1635317400000|2021-10-27 06:50:00|473.49|470.69|473.49|470.69|473.49|470.69|473.4|470.6|0
1635317430000|2021-10-27 06:50:30|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635317440000|2021-10-27 06:50:40|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1635317450000|2021-10-27 06:50:50|473.67|470.87|473.84|471.04|473.84|471.04|473.67|470.87|0
1635317460000|2021-10-27 06:51:00|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635317470000|2021-10-27 06:51:10|473.58|470.78|473.49|470.69|473.58|470.78|473.49|470.69|0
1635317480000|2021-10-27 06:51:20|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1635317490000|2021-10-27 06:51:30|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635317510000|2021-10-27 06:51:50|473.58|470.78|473.66|470.86|473.66|470.86|473.58|470.78|0
1635317520000|2021-10-27 06:52:00|473.75|470.95|473.84|471.04|473.84|471.04|473.75|470.95|0
1635317530000|2021-10-27 06:52:10|473.66|470.86|473.49|470.69|473.66|470.86|473.49|470.69|0
1635317540000|2021-10-27 06:52:20|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1635317550000|2021-10-27 06:52:30|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635317590000|2021-10-27 06:53:10|473.66|470.86|473.49|470.69|473.66|470.86|473.49|470.69|0
1635317600000|2021-10-27 06:53:20|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1635317610000|2021-10-27 06:53:30|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1635317620000|2021-10-27 06:53:40|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1635317630000|2021-10-27 06:53:50|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1635317640000|2021-10-27 06:54:00|473.4|470.6|473.49|470.69|473.49|470.69|473.4|470.6|0
1635317650000|2021-10-27 06:54:10|473.4|470.6|473.49|470.69|473.49|470.69|473.4|470.6|0
1635317660000|2021-10-27 06:54:20|473.4|470.6|473.32|470.52|473.4|470.6|473.32|470.52|0
1635317670000|2021-10-27 06:54:30|473.49|470.69|473.32|470.52|473.49|470.69|473.32|470.52|0
1635317690000|2021-10-27 06:54:50|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1635317700000|2021-10-27 06:55:00|473.15|470.35|473.23|470.43|473.23|470.43|473.15|470.35|0
1635317710000|2021-10-27 06:55:10|473.32|470.52|473.15|470.35|473.32|470.52|473.15|470.35|0
1635317720000|2021-10-27 06:55:20|473.23|470.43|473.15|470.35|473.32|470.52|473.15|470.35|0
1635317730000|2021-10-27 06:55:30|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1635317750000|2021-10-27 06:55:50|472.8|470|472.8|470|472.8|470|472.8|470|0
1635317760000|2021-10-27 06:56:00|472.88|470.08|472.88|470.08|472.97|470.17|472.88|470.08|0
1635317770000|2021-10-27 06:56:10|472.8|470|472.8|470|472.8|470|472.8|470|0
1635317840000|2021-10-27 06:57:20|472.63|469.83|472.46|469.66|472.63|469.83|472.46|469.66|0
1635317850000|2021-10-27 06:57:30|472.37|469.57|472.46|469.66|472.46|469.66|472.37|469.57|0
1635317860000|2021-10-27 06:57:40|472.37|469.57|472.28|469.48|472.46|469.66|472.28|469.48|0
1635317870000|2021-10-27 06:57:50|472.37|469.57|472.37|469.57|472.37|469.57|472.28|469.48|0
1635317880000|2021-10-27 06:58:00|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1635317890000|2021-10-27 06:58:10|472.11|469.31|472.2|469.4|472.28|469.48|472.11|469.31|0
1635317900000|2021-10-27 06:58:20|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1635317930000|2021-10-27 06:58:50|472.46|469.66|472.46|469.66|472.46|469.66|472.46|469.66|0
1635317940000|2021-10-27 06:59:00|472.37|469.57|472.46|469.66|472.46|469.66|472.37|469.57|0
1635317970000|2021-10-27 06:59:30|472.63|469.83|472.71|469.91|472.71|469.91|472.63|469.83|0
1635317980000|2021-10-27 06:59:40|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1635317990000|2021-10-27 06:59:50|472.8|470|472.8|470|472.8|470|472.8|470|0
1635318000000|2021-10-27 07:00:00|473.32|470.52|473.14|470.34|473.32|470.52|472.97|470.17|0
1635318010000|2021-10-27 07:00:10|472.97|470.17|473.32|470.52|473.32|470.52|472.97|470.17|0
1635318020000|2021-10-27 07:00:20|473.23|470.43|473.32|470.52|473.32|470.52|473.14|470.34|0
1635318030000|2021-10-27 07:00:30|473.23|470.43|473.14|470.34|473.49|470.69|473.14|470.34|0
1635318040000|2021-10-27 07:00:40|473.32|470.52|473.14|470.34|473.32|470.52|472.97|470.17|0
1635318050000|2021-10-27 07:00:50|472.97|470.17|473.05|470.25|473.05|470.25|472.97|470.17|0
1635318060000|2021-10-27 07:01:00|473.14|470.34|473.32|470.52|473.4|470.6|473.14|470.34|0
1635318070000|2021-10-27 07:01:10|473.14|470.34|473.14|470.34|473.14|470.34|473.05|470.25|0
1635318080000|2021-10-27 07:01:20|473.4|470.6|473.49|470.69|473.49|470.69|473.4|470.6|0
1635318100000|2021-10-27 07:01:40|473.32|470.52|473.66|470.86|473.66|470.86|473.32|470.52|0
1635318110000|2021-10-27 07:01:50|473.49|470.69|473.66|470.86|473.66|470.86|473.49|470.69|0
1635318120000|2021-10-27 07:02:00|474.01|471.21|474.35|471.55|474.52|471.72|474.01|471.21|0
1635318130000|2021-10-27 07:02:10|474.52|471.72|474.18|471.38|474.52|471.72|474.18|471.38|0
1635318140000|2021-10-27 07:02:20|474.01|471.21|473.66|470.86|474.01|471.21|473.66|470.86|0
1635318150000|2021-10-27 07:02:30|473.83|471.03|473.49|470.69|473.83|471.03|473.49|470.69|0
1635318160000|2021-10-27 07:02:40|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1635318170000|2021-10-27 07:02:50|474.01|471.21|474.18|471.38|474.18|471.38|474.01|471.21|0
1635318180000|2021-10-27 07:03:00|473.83|471.03|473.83|471.03|473.83|471.03|473.83|471.03|0
1635318190000|2021-10-27 07:03:10|473.92|471.12|474|471.2|474|471.2|473.83|471.03|0
1635318200000|2021-10-27 07:03:20|474.18|471.38|474.35|471.55|474.35|471.55|474.18|471.38|0
1635318210000|2021-10-27 07:03:30|474.52|471.72|474.87|472.07|474.87|472.07|474.52|471.72|0
1635318220000|2021-10-27 07:03:40|475.04|472.24|475.04|472.24|475.21|472.41|475.04|472.24|0
1635318230000|2021-10-27 07:03:50|474.87|472.07|475.04|472.24|475.04|472.24|474.87|472.07|0
1635318240000|2021-10-27 07:04:00|474.87|472.07|475.04|472.24|475.04|472.24|474.87|472.07|0
1635318250000|2021-10-27 07:04:10|474.87|472.07|475.21|472.41|475.21|472.41|474.87|472.07|0
1635318270000|2021-10-27 07:04:30|475.38|472.58|475.21|472.41|475.38|472.58|475.21|472.41|0
1635318280000|2021-10-27 07:04:40|475.12|472.32|475.56|472.76|475.56|472.76|475.12|472.32|0
1635318290000|2021-10-27 07:04:50|475.38|472.58|475.38|472.58|475.73|472.93|475.38|472.58|0
1635318300000|2021-10-27 07:05:00|474.84|472.44|475.36|472.96|475.36|472.96|474.84|472.44|0
1635318310000|2021-10-27 07:05:10|475.18|472.78|475.01|472.61|475.18|472.78|475.01|472.61|0
1635318320000|2021-10-27 07:05:20|474.92|472.52|475.18|472.78|475.18|472.78|474.92|472.52|0
1635318330000|2021-10-27 07:05:30|475.09|472.69|475.36|472.96|475.36|472.96|475.09|472.69|0
1635318340000|2021-10-27 07:05:40|475.44|473.04|475.18|472.78|475.44|473.04|475.18|472.78|0
1635318350000|2021-10-27 07:05:50|475.36|472.96|475.18|472.78|475.36|472.96|475.18|472.78|0
1635318360000|2021-10-27 07:06:00|475.36|472.96|475.36|472.96|475.53|473.13|475.36|472.96|0
1635318370000|2021-10-27 07:06:10|475.53|473.13|475.36|472.96|475.53|473.13|475.36|472.96|0
1635318380000|2021-10-27 07:06:20|475.53|473.13|475.7|473.3|475.7|473.3|475.53|473.13|0
1635318390000|2021-10-27 07:06:30|475.87|473.47|475.78|473.38|476.22|473.82|475.7|473.3|0
1635318400000|2021-10-27 07:06:40|475.53|473.13|475.7|473.3|475.7|473.3|475.53|473.13|0
1635318410000|2021-10-27 07:06:50|475.87|473.47|476.05|473.65|476.05|473.65|475.87|473.47|0
1635318420000|2021-10-27 07:07:00|476.22|473.82|476.39|473.99|476.39|473.99|476.22|473.82|0
1635318430000|2021-10-27 07:07:10|476.56|474.16|476.05|473.65|476.74|474.34|476.05|473.65|0
1635318440000|2021-10-27 07:07:20|476.22|473.82|475.96|473.56|476.22|473.82|475.96|473.56|0
1635318450000|2021-10-27 07:07:30|476.05|473.65|476.05|473.65|476.05|473.65|475.87|473.47|0
1635318460000|2021-10-27 07:07:40|475.87|473.47|475.7|473.3|475.87|473.47|475.7|473.3|0
1635318470000|2021-10-27 07:07:50|475.53|473.13|475.53|473.13|475.53|473.13|475.36|472.96|0
1635318480000|2021-10-27 07:08:00|475.36|472.96|475.27|472.87|475.53|473.13|475.27|472.87|0
1635318490000|2021-10-27 07:08:10|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635318500000|2021-10-27 07:08:20|475.53|473.13|475.53|473.13|475.7|473.3|475.53|473.13|0
1635318510000|2021-10-27 07:08:30|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1635318520000|2021-10-27 07:08:40|475.18|472.78|475.18|472.78|475.27|472.87|475.18|472.78|0
1635318530000|2021-10-27 07:08:50|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1635318540000|2021-10-27 07:09:00|474.84|472.44|475.01|472.61|475.18|472.78|474.84|472.44|0
1635318550000|2021-10-27 07:09:10|475.18|472.78|475.36|472.96|475.36|472.96|475.18|472.78|0
1635318560000|2021-10-27 07:09:20|475.35|472.95|475.18|472.78|475.35|472.95|475.18|472.78|0
1635318570000|2021-10-27 07:09:30|475.35|472.95|475.18|472.78|475.35|472.95|475.18|472.78|0
1635318580000|2021-10-27 07:09:40|475.35|472.95|475.18|472.78|475.35|472.95|475.18|472.78|0
1635318590000|2021-10-27 07:09:50|475.35|472.95|475.18|472.78|475.35|472.95|475.18|472.78|0
1635318600000|2021-10-27 07:10:00|474.84|472.44|474.84|472.44|474.84|472.44|474.84|472.44|0
1635318610000|2021-10-27 07:10:10|474.66|472.26|474.49|472.09|474.66|472.26|474.49|472.09|0
1635318620000|2021-10-27 07:10:20|474.32|471.92|474.66|472.26|474.66|472.26|474.32|471.92|0
1635318630000|2021-10-27 07:10:30|474.32|471.92|474.49|472.09|474.49|472.09|474.32|471.92|0
1635318640000|2021-10-27 07:10:40|474.32|471.92|474.49|472.09|474.49|472.09|474.32|471.92|0
1635318650000|2021-10-27 07:10:50|474.66|472.26|474.49|472.09|474.66|472.26|474.49|472.09|0
1635318660000|2021-10-27 07:11:00|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1635318670000|2021-10-27 07:11:10|474.57|472.17|474.49|472.09|474.57|472.17|474.49|472.09|0
1635318680000|2021-10-27 07:11:20|474.32|471.92|473.97|471.57|474.32|471.92|473.97|471.57|0
1635318690000|2021-10-27 07:11:30|474.15|471.75|474.49|472.09|474.49|472.09|474.15|471.75|0
1635318700000|2021-10-27 07:11:40|474.4|472|474.15|471.75|474.4|472|474.15|471.75|0
1635318710000|2021-10-27 07:11:50|474.23|471.83|474.49|472.09|474.49|472.09|474.23|471.83|0
1635318720000|2021-10-27 07:12:00|474.32|471.92|474.32|471.92|474.49|472.09|474.32|471.92|0
1635318730000|2021-10-27 07:12:10|474.49|472.09|474.49|472.09|474.49|472.09|474.32|471.92|0
1635318740000|2021-10-27 07:12:20|474.32|471.92|474.23|471.83|474.32|471.92|474.23|471.83|0
1635318750000|2021-10-27 07:12:30|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1635318760000|2021-10-27 07:12:40|474.15|471.75|474.15|471.75|474.15|471.75|473.97|471.57|0
1635318770000|2021-10-27 07:12:50|473.97|471.57|473.97|471.57|473.97|471.57|473.97|471.57|0
1635318790000|2021-10-27 07:13:10|473.8|471.4|473.8|471.4|473.8|471.4|473.63|471.23|0
1635318800000|2021-10-27 07:13:20|473.97|471.57|473.97|471.57|473.97|471.57|473.8|471.4|0
1635318810000|2021-10-27 07:13:30|473.8|471.4|473.63|471.23|473.8|471.4|473.63|471.23|0
1635318820000|2021-10-27 07:13:40|473.8|471.4|473.97|471.57|473.97|471.57|473.8|471.4|0
1635318830000|2021-10-27 07:13:50|474.15|471.75|474.32|471.92|474.32|471.92|474.15|471.75|0
1635318840000|2021-10-27 07:14:00|474.15|471.75|474.15|471.75|474.23|471.83|474.15|471.75|0
1635318850000|2021-10-27 07:14:10|474.23|471.83|474.32|471.92|474.32|471.92|474.23|471.83|0
1635318860000|2021-10-27 07:14:20|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1635318870000|2021-10-27 07:14:30|474.32|471.92|474.49|472.09|474.49|472.09|474.32|471.92|0
1635318880000|2021-10-27 07:14:40|474.4|472|474.32|471.92|474.4|472|474.32|471.92|0
1635318890000|2021-10-27 07:14:50|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1635318900000|2021-10-27 07:15:00|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1635318920000|2021-10-27 07:15:20|474.49|472.09|474.83|472.43|474.83|472.43|474.49|472.09|0
1635318930000|2021-10-27 07:15:30|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1635318940000|2021-10-27 07:15:40|474.49|472.09|474.49|472.09|474.66|472.26|474.49|472.09|0
1635318950000|2021-10-27 07:15:50|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1635318960000|2021-10-27 07:16:00|474.57|472.17|474.49|472.09|474.57|472.17|474.49|472.09|0
1635318970000|2021-10-27 07:16:10|474.66|472.26|474.74|472.34|474.74|472.34|474.66|472.26|0
1635318980000|2021-10-27 07:16:20|474.83|472.43|474.83|472.43|475.01|472.61|474.83|472.43|0
1635318990000|2021-10-27 07:16:30|474.66|472.26|474.66|472.26|474.66|472.26|474.49|472.09|0
1635319000000|2021-10-27 07:16:40|474.49|472.09|474.49|472.09|474.49|472.09|474.32|471.92|0
1635319010000|2021-10-27 07:16:50|474.66|472.26|474.83|472.43|474.83|472.43|474.66|472.26|0
1635319020000|2021-10-27 07:17:00|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1635319030000|2021-10-27 07:17:10|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1635319040000|2021-10-27 07:17:20|475.01|472.61|475.52|473.12|475.52|473.12|475.01|472.61|0
1635319050000|2021-10-27 07:17:30|475.43|473.03|475.52|473.12|475.52|473.12|475.35|472.95|0
1635319060000|2021-10-27 07:17:40|475.7|473.3|475.52|473.12|475.7|473.3|475.52|473.12|0
1635319080000|2021-10-27 07:18:00|475.7|473.3|475.52|473.12|475.7|473.3|475.52|473.12|0
1635319090000|2021-10-27 07:18:10|475.43|473.03|475.35|472.95|475.43|473.03|475.35|472.95|0
1635319100000|2021-10-27 07:18:20|475.43|473.03|475.52|473.12|475.52|473.12|475.43|473.03|0
1635319110000|2021-10-27 07:18:30|475.35|472.95|475.18|472.78|475.35|472.95|475.18|472.78|0
1635319120000|2021-10-27 07:18:40|475.09|472.69|475.18|472.78|475.18|472.78|475.09|472.69|0
1635319130000|2021-10-27 07:18:50|475.35|472.95|475.43|473.03|475.43|473.03|475.35|472.95|0
1635319140000|2021-10-27 07:19:00|475.52|473.12|475.52|473.12|475.52|473.12|475.35|472.95|0
1635319150000|2021-10-27 07:19:10|475.61|473.21|475.52|473.12|475.61|473.21|475.52|473.12|0
1635319160000|2021-10-27 07:19:20|475.43|473.03|475.35|472.95|475.43|473.03|475.35|472.95|0
1635319170000|2021-10-27 07:19:30|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1635319180000|2021-10-27 07:19:40|475.35|472.95|475.18|472.78|475.35|472.95|475.18|472.78|0
1635319190000|2021-10-27 07:19:50|475.01|472.61|475.18|472.78|475.18|472.78|475.01|472.61|0
1635319200000|2021-10-27 07:20:00|475.35|472.95|475.35|472.95|475.35|472.95|475.35|472.95|0
1635319210000|2021-10-27 07:20:10|475.52|473.12|475.52|473.12|475.52|473.12|475.52|473.12|0
1635319230000|2021-10-27 07:20:30|475.43|473.03|475.18|472.78|475.43|473.03|475.18|472.78|0
1635319240000|2021-10-27 07:20:40|475.09|472.69|475.01|472.61|475.09|472.69|475.01|472.61|0
1635319250000|2021-10-27 07:20:50|474.83|472.43|475.01|472.61|475.01|472.61|474.83|472.43|0
1635319260000|2021-10-27 07:21:00|474.83|472.43|474.83|472.43|474.83|472.43|474.66|472.26|0
1635319270000|2021-10-27 07:21:10|474.74|472.34|474.83|472.43|474.83|472.43|474.74|472.34|0
1635319280000|2021-10-27 07:21:20|474.66|472.26|474.83|472.43|474.83|472.43|474.66|472.26|0
1635319290000|2021-10-27 07:21:30|474.66|472.26|474.57|472.17|474.66|472.26|474.57|472.17|0
1635319300000|2021-10-27 07:21:40|474.49|472.09|474.4|472|474.66|472.26|474.4|472|0
1635319310000|2021-10-27 07:21:50|474.49|472.09|474.31|471.91|474.49|472.09|474.14|471.74|0
1635319320000|2021-10-27 07:22:00|474.4|472|474.57|472.17|474.66|472.26|474.4|472|0
1635319330000|2021-10-27 07:22:10|474.66|472.26|474.83|472.43|474.83|472.43|474.66|472.26|0
1635319340000|2021-10-27 07:22:20|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1635319350000|2021-10-27 07:22:30|474.4|472|474.49|472.09|474.49|472.09|474.4|472|0
1635319360000|2021-10-27 07:22:40|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1635319370000|2021-10-27 07:22:50|474.91|472.51|474.91|472.51|474.91|472.51|474.83|472.43|0
1635319380000|2021-10-27 07:23:00|475|472.6|474.66|472.26|475|472.6|474.66|472.26|0
1635319390000|2021-10-27 07:23:10|474.83|472.43|474.66|472.26|474.83|472.43|474.66|472.26|0
1635319400000|2021-10-27 07:23:20|474.83|472.43|474.66|472.26|474.83|472.43|474.66|472.26|0
1635319410000|2021-10-27 07:23:30|474.49|472.09|474.31|471.91|474.49|472.09|474.31|471.91|0
1635319430000|2021-10-27 07:23:50|474.4|472|474.31|471.91|474.4|472|474.31|471.91|0
1635319440000|2021-10-27 07:24:00|474.49|472.09|474.4|472|474.49|472.09|474.31|471.91|0
1635319450000|2021-10-27 07:24:10|474.31|471.91|474.49|472.09|474.49|472.09|474.31|471.91|0
1635319470000|2021-10-27 07:24:30|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1635319480000|2021-10-27 07:24:40|474.22|471.82|474.14|471.74|474.31|471.91|474.14|471.74|0
1635319490000|2021-10-27 07:24:50|474.05|471.65|473.97|471.57|474.05|471.65|473.97|471.57|0
1635319500000|2021-10-27 07:25:00|474.14|471.74|473.62|471.22|474.14|471.74|473.53|471.13|0
1635319510000|2021-10-27 07:25:10|473.8|471.4|473.71|471.31|473.8|471.4|473.71|471.31|0
1635319520000|2021-10-27 07:25:20|473.8|471.4|473.97|471.57|473.97|471.57|473.62|471.22|0
1635319530000|2021-10-27 07:25:30|474.14|471.74|474.14|471.74|474.14|471.74|473.97|471.57|0
1635319540000|2021-10-27 07:25:40|474.22|471.82|473.97|471.57|474.31|471.91|473.97|471.57|0
1635319550000|2021-10-27 07:25:50|474.14|471.74|473.8|471.4|474.14|471.74|473.8|471.4|0
1635319560000|2021-10-27 07:26:00|473.97|471.57|474.14|471.74|474.14|471.74|473.97|471.57|0
1635319580000|2021-10-27 07:26:20|474.22|471.82|474.31|471.91|474.31|471.91|474.22|471.82|0
1635319590000|2021-10-27 07:26:30|474.22|471.82|474.22|471.82|474.22|471.82|474.22|471.82|0
1635319600000|2021-10-27 07:26:40|474.31|471.91|474.31|471.91|474.49|472.09|474.31|471.91|0
1635319610000|2021-10-27 07:26:50|474.49|472.09|474.31|471.91|474.49|472.09|474.31|471.91|0
1635319620000|2021-10-27 07:27:00|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1635319630000|2021-10-27 07:27:10|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1635319650000|2021-10-27 07:27:30|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1635319660000|2021-10-27 07:27:40|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1635319670000|2021-10-27 07:27:50|474.14|471.74|473.97|471.57|474.14|471.74|473.97|471.57|0
1635319680000|2021-10-27 07:28:00|474.05|471.65|474.14|471.74|474.14|471.74|474.05|471.65|0
1635319690000|2021-10-27 07:28:10|473.97|471.57|474.14|471.74|474.14|471.74|473.97|471.57|0
1635319700000|2021-10-27 07:28:20|474.31|471.91|474.31|471.91|474.31|471.91|474.22|471.82|0
1635319720000|2021-10-27 07:28:40|474.14|471.74|474.22|471.82|474.31|471.91|474.14|471.74|0
1635319730000|2021-10-27 07:28:50|474.14|471.74|474.31|471.91|474.31|471.91|474.14|471.74|0
1635319740000|2021-10-27 07:29:00|474.22|471.82|474.31|471.91|474.31|471.91|474.14|471.74|0
1635319750000|2021-10-27 07:29:10|474.14|471.74|473.97|471.57|474.14|471.74|473.97|471.57|0
1635319760000|2021-10-27 07:29:20|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1635319780000|2021-10-27 07:29:40|473.97|471.57|473.62|471.22|473.97|471.57|473.62|471.22|0
1635319800000|2021-10-27 07:30:00|473.45|471.05|473.62|471.22|473.62|471.22|473.45|471.05|0
1635319810000|2021-10-27 07:30:10|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1635319820000|2021-10-27 07:30:20|473.53|471.13|473.79|471.39|473.79|471.39|473.53|471.13|0
1635319830000|2021-10-27 07:30:30|473.97|471.57|473.62|471.22|473.97|471.57|473.62|471.22|0
1635319840000|2021-10-27 07:30:40|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635319850000|2021-10-27 07:30:50|473.62|471.22|473.79|471.39|473.79|471.39|473.62|471.22|0
1635319860000|2021-10-27 07:31:00|473.62|471.22|473.62|471.22|473.79|471.39|473.62|471.22|0
1635319870000|2021-10-27 07:31:10|473.45|471.05|473.62|471.22|473.62|471.22|473.45|471.05|0
1635319880000|2021-10-27 07:31:20|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635319890000|2021-10-27 07:31:30|473.88|471.48|473.97|471.57|473.97|471.57|473.88|471.48|0
1635319900000|2021-10-27 07:31:40|473.88|471.48|473.97|471.57|473.97|471.57|473.88|471.48|0
1635319910000|2021-10-27 07:31:50|473.79|471.39|473.7|471.3|473.79|471.39|473.7|471.3|0
1635319920000|2021-10-27 07:32:00|473.79|471.39|473.7|471.3|473.79|471.39|473.7|471.3|0
1635319930000|2021-10-27 07:32:10|473.79|471.39|473.62|471.22|473.79|471.39|473.62|471.22|0
1635319940000|2021-10-27 07:32:20|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635319950000|2021-10-27 07:32:30|473.97|471.57|474.14|471.74|474.14|471.74|473.79|471.39|0
1635319960000|2021-10-27 07:32:40|474.22|471.82|474.31|471.91|474.31|471.91|474.22|471.82|0
1635319970000|2021-10-27 07:32:50|474.14|471.74|473.97|471.57|474.14|471.74|473.97|471.57|0
1635319980000|2021-10-27 07:33:00|474.14|471.74|474.14|471.74|474.14|471.74|473.97|471.57|0
1635319990000|2021-10-27 07:33:10|474.05|471.65|474.05|471.65|474.14|471.74|474.05|471.65|0
1635320000000|2021-10-27 07:33:20|474.14|471.74|474.14|471.74|474.14|471.74|474.05|471.65|0
1635320010000|2021-10-27 07:33:30|474.05|471.65|473.97|471.57|474.05|471.65|473.97|471.57|0
1635320020000|2021-10-27 07:33:40|474.05|471.65|474.31|471.91|474.31|471.91|474.05|471.65|0
1635320030000|2021-10-27 07:33:50|474.14|471.74|474.22|471.82|474.22|471.82|474.14|471.74|0
1635320040000|2021-10-27 07:34:00|474.31|471.91|474.14|471.74|474.31|471.91|474.14|471.74|0
1635320050000|2021-10-27 07:34:10|474.05|471.65|474.14|471.74|474.14|471.74|474.05|471.65|0
1635320060000|2021-10-27 07:34:20|473.96|471.56|474.14|471.74|474.14|471.74|473.96|471.56|0
1635320080000|2021-10-27 07:34:40|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1635320100000|2021-10-27 07:35:00|474.14|471.74|474.31|471.91|474.31|471.91|474.14|471.74|0
1635320110000|2021-10-27 07:35:10|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1635320120000|2021-10-27 07:35:20|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1635320140000|2021-10-27 07:35:40|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1635320150000|2021-10-27 07:35:50|474.31|471.91|474.14|471.74|474.31|471.91|474.14|471.74|0
1635320180000|2021-10-27 07:36:20|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1635320200000|2021-10-27 07:36:40|474.14|471.74|474.22|471.82|474.22|471.82|474.14|471.74|0
1635320210000|2021-10-27 07:36:50|474.14|471.74|474.31|471.91|474.31|471.91|474.14|471.74|0
1635320220000|2021-10-27 07:37:00|474.22|471.82|474.14|471.74|474.22|471.82|474.14|471.74|0
1635320230000|2021-10-27 07:37:10|474.05|471.65|473.96|471.56|474.05|471.65|473.79|471.39|0
1635320240000|2021-10-27 07:37:20|473.79|471.39|473.96|471.56|473.96|471.56|473.79|471.39|0
1635320250000|2021-10-27 07:37:30|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635320260000|2021-10-27 07:37:40|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1635320270000|2021-10-27 07:37:50|473.87|471.47|473.79|471.39|473.87|471.47|473.79|471.39|0
1635320280000|2021-10-27 07:38:00|473.87|471.47|473.96|471.56|473.96|471.56|473.79|471.39|0
1635320290000|2021-10-27 07:38:10|473.87|471.47|473.96|471.56|473.96|471.56|473.87|471.47|0
1635320300000|2021-10-27 07:38:20|473.87|471.47|473.62|471.22|473.87|471.47|473.62|471.22|0
1635320320000|2021-10-27 07:38:40|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635320350000|2021-10-27 07:39:10|473.87|471.47|473.7|471.3|473.87|471.47|473.7|471.3|0
1635320360000|2021-10-27 07:39:20|473.62|471.22|473.53|471.13|473.62|471.22|473.45|471.05|0
1635320370000|2021-10-27 07:39:30|473.62|471.22|473.45|471.05|473.62|471.22|473.45|471.05|0
1635320380000|2021-10-27 07:39:40|473.27|470.87|473.27|470.87|473.27|470.87|473.27|470.87|0
1635320400000|2021-10-27 07:40:00|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1635320410000|2021-10-27 07:40:10|473.27|470.87|473.45|471.05|473.45|471.05|473.27|470.87|0
1635320420000|2021-10-27 07:40:20|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1635320440000|2021-10-27 07:40:40|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1635320450000|2021-10-27 07:40:50|473.27|470.87|473.27|470.87|473.27|470.87|473.27|470.87|0
1635320460000|2021-10-27 07:41:00|473.1|470.7|473.27|470.87|473.27|470.87|473.1|470.7|0
1635320470000|2021-10-27 07:41:10|473.44|471.04|473.79|471.39|473.79|471.39|473.44|471.04|0
1635320480000|2021-10-27 07:41:20|473.62|471.22|473.53|471.13|473.62|471.22|473.53|471.13|0
1635320490000|2021-10-27 07:41:30|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1635320500000|2021-10-27 07:41:40|473.27|470.87|473.44|471.04|473.44|471.04|473.27|470.87|0
1635320520000|2021-10-27 07:42:00|473.36|470.96|473.62|471.22|473.62|471.22|473.36|470.96|0
1635320530000|2021-10-27 07:42:10|473.79|471.39|473.62|471.22|473.79|471.39|473.62|471.22|0
1635320540000|2021-10-27 07:42:20|473.79|471.39|473.62|471.22|473.79|471.39|473.62|471.22|0
1635320550000|2021-10-27 07:42:30|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635320560000|2021-10-27 07:42:40|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1635320570000|2021-10-27 07:42:50|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1635320610000|2021-10-27 07:43:30|473.27|470.87|473.27|470.87|473.27|470.87|473.27|470.87|0
1635320620000|2021-10-27 07:43:40|473.44|471.04|473.62|471.22|473.62|471.22|473.44|471.04|0
1635320640000|2021-10-27 07:44:00|473.44|471.04|473.62|471.22|473.62|471.22|473.27|470.87|0
1635320680000|2021-10-27 07:44:40|473.53|471.13|473.62|471.22|473.62|471.22|473.44|471.04|0
1635320690000|2021-10-27 07:44:50|473.44|471.04|473.62|471.22|473.62|471.22|473.44|471.04|0
1635320700000|2021-10-27 07:45:00|473.44|471.04|473.62|471.22|473.62|471.22|473.44|471.04|0
1635320720000|2021-10-27 07:45:20|473.79|471.39|473.96|471.56|473.96|471.56|473.79|471.39|0
1635320730000|2021-10-27 07:45:30|474.13|471.73|474.31|471.91|474.31|471.91|474.13|471.73|0
1635320740000|2021-10-27 07:45:40|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1635320750000|2021-10-27 07:45:50|473.62|471.22|473.79|471.39|473.79|471.39|473.62|471.22|0
1635320760000|2021-10-27 07:46:00|473.96|471.56|473.79|471.39|473.96|471.56|473.79|471.39|0
1635320770000|2021-10-27 07:46:10|473.96|471.56|473.96|471.56|473.96|471.56|473.79|471.39|0
1635320800000|2021-10-27 07:46:40|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1635320810000|2021-10-27 07:46:50|474.21|471.81|474.3|471.9|474.3|471.9|474.13|471.73|0
1635320820000|2021-10-27 07:47:00|474.13|471.73|474.3|471.9|474.3|471.9|474.13|471.73|0
1635320840000|2021-10-27 07:47:20|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1635320850000|2021-10-27 07:47:30|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1635320880000|2021-10-27 07:48:00|474.13|471.73|473.96|471.56|474.13|471.73|473.96|471.56|0
1635320900000|2021-10-27 07:48:20|473.79|471.39|473.96|471.56|473.96|471.56|473.79|471.39|0
1635320910000|2021-10-27 07:48:30|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635320920000|2021-10-27 07:48:40|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1635320950000|2021-10-27 07:49:10|473.79|471.39|473.61|471.21|473.79|471.39|473.61|471.21|0
1635320960000|2021-10-27 07:49:20|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635321000000|2021-10-27 07:50:00|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1635321020000|2021-10-27 07:50:20|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1635321030000|2021-10-27 07:50:30|473.96|471.56|473.79|471.39|473.96|471.56|473.79|471.39|0
1635321040000|2021-10-27 07:50:40|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1635321080000|2021-10-27 07:51:20|473.7|471.3|473.7|471.3|473.7|471.3|473.7|471.3|0
1635321090000|2021-10-27 07:51:30|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635321100000|2021-10-27 07:51:40|473.7|471.3|473.7|471.3|473.7|471.3|473.7|471.3|0
1635321110000|2021-10-27 07:51:50|473.61|471.21|473.7|471.3|473.79|471.39|473.61|471.21|0
1635321120000|2021-10-27 07:52:00|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635321130000|2021-10-27 07:52:10|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1635321150000|2021-10-27 07:52:30|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1635321160000|2021-10-27 07:52:40|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1635321170000|2021-10-27 07:52:50|473.61|471.21|473.78|471.38|473.78|471.38|473.61|471.21|0
1635321180000|2021-10-27 07:53:00|473.61|471.21|473.78|471.38|473.78|471.38|473.61|471.21|0
1635321190000|2021-10-27 07:53:10|473.61|471.21|473.7|471.3|473.7|471.3|473.61|471.21|0
1635321200000|2021-10-27 07:53:20|473.78|471.38|473.44|471.04|473.78|471.38|473.44|471.04|0
1635321220000|2021-10-27 07:53:40|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1635321230000|2021-10-27 07:53:50|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1635321240000|2021-10-27 07:54:00|473.87|471.47|473.78|471.38|473.96|471.56|473.78|471.38|0
1635321250000|2021-10-27 07:54:10|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1635321260000|2021-10-27 07:54:20|473.78|471.38|473.96|471.56|473.96|471.56|473.78|471.38|0
1635321270000|2021-10-27 07:54:30|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1635321280000|2021-10-27 07:54:40|474.04|471.64|473.96|471.56|474.04|471.64|473.96|471.56|0
1635321300000|2021-10-27 07:55:00|474.04|471.64|474.13|471.73|474.13|471.73|473.96|471.56|0
1635321310000|2021-10-27 07:55:10|473.96|471.56|474.13|471.73|474.13|471.73|473.96|471.56|0
1635321320000|2021-10-27 07:55:20|474.04|471.64|473.96|471.56|474.13|471.73|473.96|471.56|0
1635321330000|2021-10-27 07:55:30|474.04|471.64|473.96|471.56|474.04|471.64|473.96|471.56|0
1635321360000|2021-10-27 07:56:00|473.87|471.47|473.78|471.38|473.87|471.47|473.78|471.38|0
1635321370000|2021-10-27 07:56:10|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1635321380000|2021-10-27 07:56:20|474.13|471.73|473.96|471.56|474.13|471.73|473.96|471.56|0
1635321400000|2021-10-27 07:56:40|474.13|471.73|473.96|471.56|474.13|471.73|473.96|471.56|0
1635321410000|2021-10-27 07:56:50|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1635321430000|2021-10-27 07:57:10|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1635321450000|2021-10-27 07:57:30|474.04|471.64|473.96|471.56|474.04|471.64|473.96|471.56|0
1635321460000|2021-10-27 07:57:40|474.13|471.73|474.13|471.73|474.13|471.73|473.96|471.56|0
1635321470000|2021-10-27 07:57:50|473.96|471.56|474.13|471.73|474.13|471.73|473.96|471.56|0
1635321500000|2021-10-27 07:58:20|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1635321510000|2021-10-27 07:58:30|474.13|471.73|473.96|471.56|474.13|471.73|473.96|471.56|0
1635321520000|2021-10-27 07:58:40|474.13|471.73|474.13|471.73|474.13|471.73|474.04|471.64|0
1635321530000|2021-10-27 07:58:50|473.78|471.38|473.95|471.55|473.95|471.55|473.78|471.38|0
1635321540000|2021-10-27 07:59:00|473.78|471.38|473.95|471.55|473.95|471.55|473.78|471.38|0
1635321550000|2021-10-27 07:59:10|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1635321570000|2021-10-27 07:59:30|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1635321590000|2021-10-27 07:59:50|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1635321600000|2021-10-27 08:00:00|474.3|471.9|474.3|471.9|474.3|471.9|474.13|471.73|0
1635321610000|2021-10-27 08:00:10|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1635321620000|2021-10-27 08:00:20|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1635321630000|2021-10-27 08:00:30|474.47|472.07|474.3|471.9|474.47|472.07|474.3|471.9|0
1635321660000|2021-10-27 08:01:00|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1635321670000|2021-10-27 08:01:10|474.64|472.24|474.64|472.24|474.64|472.24|474.47|472.07|0
1635321680000|2021-10-27 08:01:20|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1635321690000|2021-10-27 08:01:30|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1635321700000|2021-10-27 08:01:40|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1635321730000|2021-10-27 08:02:10|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1635321740000|2021-10-27 08:02:20|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1635321760000|2021-10-27 08:02:40|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1635321800000|2021-10-27 08:03:20|474.3|471.9|474.3|471.9|474.3|471.9|474.13|471.73|0
1635321810000|2021-10-27 08:03:30|474.13|471.73|474.3|471.9|474.3|471.9|474.13|471.73|0
1635321820000|2021-10-27 08:03:40|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1635321830000|2021-10-27 08:03:50|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1635321840000|2021-10-27 08:04:00|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1635321850000|2021-10-27 08:04:10|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1635321880000|2021-10-27 08:04:40|474.13|471.73|474.12|471.72|474.13|471.73|474.12|471.72|0
1635321890000|2021-10-27 08:04:50|474.21|471.81|474.12|471.72|474.21|471.81|473.95|471.55|0
1635321900000|2021-10-27 08:05:00|473.78|471.38|473.95|471.55|473.95|471.55|473.78|471.38|0
1635321930000|2021-10-27 08:05:30|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1635321940000|2021-10-27 08:05:40|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1635321960000|2021-10-27 08:06:00|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1635321970000|2021-10-27 08:06:10|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1635321980000|2021-10-27 08:06:20|474.64|472.24|474.72|472.32|474.72|472.32|474.64|472.24|0
1635321990000|2021-10-27 08:06:30|474.64|472.24|474.81|472.41|474.81|472.41|474.64|472.24|0
1635322010000|2021-10-27 08:06:50|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1635322020000|2021-10-27 08:07:00|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1635322040000|2021-10-27 08:07:20|474.81|472.41|474.64|472.24|474.81|472.41|474.64|472.24|0
1635322050000|2021-10-27 08:07:30|474.81|472.41|474.81|472.41|474.81|472.41|474.81|472.41|0
1635322060000|2021-10-27 08:07:40|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1635322070000|2021-10-27 08:07:50|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1635322080000|2021-10-27 08:08:00|474.81|472.41|474.99|472.59|474.99|472.59|474.81|472.41|0
1635322110000|2021-10-27 08:08:30|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1635322120000|2021-10-27 08:08:40|474.99|472.59|475.16|472.76|475.16|472.76|474.99|472.59|0
1635322130000|2021-10-27 08:08:50|475.5|473.1|475.33|472.93|475.5|473.1|475.33|472.93|0
1635322140000|2021-10-27 08:09:00|475.5|473.1|475.33|472.93|475.5|473.1|475.33|472.93|0
1635322150000|2021-10-27 08:09:10|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1635322160000|2021-10-27 08:09:20|474.99|472.59|475.24|472.84|475.24|472.84|474.99|472.59|0
1635322170000|2021-10-27 08:09:30|475.33|472.93|475.16|472.76|475.33|472.93|475.16|472.76|0
1635322180000|2021-10-27 08:09:40|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635322200000|2021-10-27 08:10:00|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1635322210000|2021-10-27 08:10:10|475.68|473.28|475.5|473.1|475.68|473.28|475.5|473.1|0
1635322220000|2021-10-27 08:10:20|475.68|473.28|475.5|473.1|475.68|473.28|475.5|473.1|0
1635322230000|2021-10-27 08:10:30|475.41|473.01|475.33|472.93|475.41|473.01|475.33|472.93|0
1635322240000|2021-10-27 08:10:40|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1635322250000|2021-10-27 08:10:50|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635322270000|2021-10-27 08:11:10|475.5|473.1|475.33|472.93|475.5|473.1|475.33|472.93|0
1635322300000|2021-10-27 08:11:40|475.16|472.76|475.33|472.93|475.33|472.93|475.16|472.76|0
1635322320000|2021-10-27 08:12:00|475.16|472.76|475.33|472.93|475.33|472.93|475.16|472.76|0
1635322340000|2021-10-27 08:12:20|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1635322350000|2021-10-27 08:12:30|475.24|472.84|475.33|472.93|475.33|472.93|475.16|472.76|0
1635322360000|2021-10-27 08:12:40|475.24|472.84|475.16|472.76|475.24|472.84|475.16|472.76|0
1635322380000|2021-10-27 08:13:00|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1635322390000|2021-10-27 08:13:10|474.64|472.24|474.81|472.41|474.81|472.41|474.64|472.24|0
1635322400000|2021-10-27 08:13:20|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1635322410000|2021-10-27 08:13:30|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1635322420000|2021-10-27 08:13:40|474.29|471.89|474.47|472.07|474.47|472.07|474.29|471.89|0
1635322440000|2021-10-27 08:14:00|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1635322450000|2021-10-27 08:14:10|474.47|472.07|474.29|471.89|474.47|472.07|474.29|471.89|0
1635322460000|2021-10-27 08:14:20|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1635322470000|2021-10-27 08:14:30|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1635322500000|2021-10-27 08:15:00|474.47|472.07|474.29|471.89|474.47|472.07|474.29|471.89|0
1635322510000|2021-10-27 08:15:10|474.47|472.07|474.29|471.89|474.47|472.07|474.29|471.89|0
1635322530000|2021-10-27 08:15:30|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1635322540000|2021-10-27 08:15:40|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1635322550000|2021-10-27 08:15:50|474.12|471.72|474.29|471.89|474.29|471.89|474.12|471.72|0
1635322560000|2021-10-27 08:16:00|474.12|471.72|474.12|471.72|474.12|471.72|473.95|471.55|0
1635322570000|2021-10-27 08:16:10|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1635322590000|2021-10-27 08:16:30|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1635322600000|2021-10-27 08:16:40|473.78|471.38|473.69|471.29|473.78|471.38|473.6|471.2|0
1635322610000|2021-10-27 08:16:50|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1635322620000|2021-10-27 08:17:00|473.43|471.03|473.43|471.03|473.43|471.03|473.34|470.94|0
1635322630000|2021-10-27 08:17:10|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635322660000|2021-10-27 08:17:40|473.43|471.03|473.43|471.03|473.43|471.03|473.26|470.86|0
1635322670000|2021-10-27 08:17:50|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635322690000|2021-10-27 08:18:10|472.91|470.51|473.09|470.69|473.09|470.69|472.91|470.51|0
1635322700000|2021-10-27 08:18:20|473.26|470.86|473.09|470.69|473.26|470.86|473.09|470.69|0
1635322710000|2021-10-27 08:18:30|473.17|470.77|473.09|470.69|473.17|470.77|473.09|470.69|0
1635322720000|2021-10-27 08:18:40|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1635322730000|2021-10-27 08:18:50|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635322760000|2021-10-27 08:19:20|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1635322770000|2021-10-27 08:19:30|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635322780000|2021-10-27 08:19:40|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635322790000|2021-10-27 08:19:50|473.6|471.2|473.43|471.03|473.6|471.2|473.43|471.03|0
1635322800000|2021-10-27 08:20:00|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635322810000|2021-10-27 08:20:10|473.43|471.03|473.26|470.86|473.43|471.03|473.26|470.86|0
1635322820000|2021-10-27 08:20:20|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635322830000|2021-10-27 08:20:30|473.26|470.86|473.43|471.03|473.43|471.03|473.26|470.86|0
1635322850000|2021-10-27 08:20:50|473.6|471.2|473.43|471.03|473.6|471.2|473.43|471.03|0
1635322860000|2021-10-27 08:21:00|473.51|471.11|473.6|471.2|473.6|471.2|473.51|471.11|0
1635322870000|2021-10-27 08:21:10|473.77|471.37|473.6|471.2|473.77|471.37|473.6|471.2|0
1635322910000|2021-10-27 08:21:50|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1635322930000|2021-10-27 08:22:10|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635322940000|2021-10-27 08:22:20|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1635322950000|2021-10-27 08:22:30|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1635322960000|2021-10-27 08:22:40|473.86|471.46|473.95|471.55|473.95|471.55|473.86|471.46|0
1635322970000|2021-10-27 08:22:50|474.12|471.72|473.95|471.55|474.12|471.72|473.95|471.55|0
1635322980000|2021-10-27 08:23:00|474.03|471.63|474.12|471.72|474.12|471.72|473.95|471.55|0
1635322990000|2021-10-27 08:23:10|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1635323040000|2021-10-27 08:24:00|473.94|471.54|473.94|471.54|474.12|471.72|473.94|471.54|0
1635323050000|2021-10-27 08:24:10|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1635323070000|2021-10-27 08:24:30|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1635323110000|2021-10-27 08:25:10|474.03|471.63|473.94|471.54|474.03|471.63|473.94|471.54|0
1635323120000|2021-10-27 08:25:20|474.12|471.72|473.94|471.54|474.12|471.72|473.94|471.54|0
1635323140000|2021-10-27 08:25:40|473.85|471.45|473.94|471.54|473.94|471.54|473.85|471.45|0
1635323150000|2021-10-27 08:25:50|473.85|471.45|473.77|471.37|473.85|471.45|473.77|471.37|0
1635323160000|2021-10-27 08:26:00|473.94|471.54|473.77|471.37|473.94|471.54|473.77|471.37|0
1635323170000|2021-10-27 08:26:10|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1635323190000|2021-10-27 08:26:30|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1635323220000|2021-10-27 08:27:00|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1635323230000|2021-10-27 08:27:10|473.6|471.2|473.68|471.28|473.68|471.28|473.6|471.2|0
1635323240000|2021-10-27 08:27:20|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1635323250000|2021-10-27 08:27:30|473.94|471.54|473.77|471.37|473.94|471.54|473.77|471.37|0
1635323280000|2021-10-27 08:28:00|473.94|471.54|473.77|471.37|473.94|471.54|473.77|471.37|0
1635323290000|2021-10-27 08:28:10|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635323300000|2021-10-27 08:28:20|473.43|471.03|473.43|471.03|473.43|471.03|473.34|470.94|0
1635323330000|2021-10-27 08:28:50|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635323340000|2021-10-27 08:29:00|473.43|471.03|473.6|471.2|473.6|471.2|473.43|471.03|0
1635323350000|2021-10-27 08:29:10|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635323360000|2021-10-27 08:29:20|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635323370000|2021-10-27 08:29:30|473.43|471.03|473.25|470.85|473.43|471.03|473.25|470.85|0
1635323380000|2021-10-27 08:29:40|473.43|471.03|473.43|471.03|473.6|471.2|473.43|471.03|0
1635323390000|2021-10-27 08:29:50|473.51|471.11|473.34|470.94|473.51|471.11|473.34|470.94|0
1635323400000|2021-10-27 08:30:00|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635323410000|2021-10-27 08:30:10|473.6|471.2|473.25|470.85|473.6|471.2|473.25|470.85|0
1635323420000|2021-10-27 08:30:20|473.16|470.76|472.91|470.51|473.25|470.85|472.91|470.51|0
1635323440000|2021-10-27 08:30:40|472.56|470.16|472.65|470.25|472.65|470.25|472.56|470.16|0
1635323450000|2021-10-27 08:30:50|472.74|470.34|472.91|470.51|472.91|470.51|472.74|470.34|0
1635323460000|2021-10-27 08:31:00|473.08|470.68|472.91|470.51|473.08|470.68|472.91|470.51|0
1635323470000|2021-10-27 08:31:10|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1635323480000|2021-10-27 08:31:20|472.65|470.25|472.56|470.16|472.65|470.25|472.39|469.99|0
1635323490000|2021-10-27 08:31:30|472.47|470.07|472.39|469.99|472.56|470.16|472.39|469.99|0
1635323510000|2021-10-27 08:31:50|472.56|470.16|472.47|470.07|472.56|470.16|472.47|470.07|0
1635323520000|2021-10-27 08:32:00|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1635323530000|2021-10-27 08:32:10|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1635323540000|2021-10-27 08:32:20|472.39|469.99|472.22|469.82|472.39|469.99|472.22|469.82|0
1635323550000|2021-10-27 08:32:30|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1635323560000|2021-10-27 08:32:40|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1635323570000|2021-10-27 08:32:50|472.47|470.07|472.56|470.16|472.56|470.16|472.47|470.07|0
1635323590000|2021-10-27 08:33:10|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1635323610000|2021-10-27 08:33:30|472.3|469.9|472.39|469.99|472.39|469.99|472.3|469.9|0
1635323620000|2021-10-27 08:33:40|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1635323630000|2021-10-27 08:33:50|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1635323640000|2021-10-27 08:34:00|472.56|470.16|472.56|470.16|472.73|470.33|472.56|470.16|0
1635323650000|2021-10-27 08:34:10|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1635323670000|2021-10-27 08:34:30|472.22|469.82|472.39|469.99|472.39|469.99|472.22|469.82|0
1635323680000|2021-10-27 08:34:40|472.22|469.82|472.39|469.99|472.39|469.99|472.22|469.82|0
1635323710000|2021-10-27 08:35:10|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1635323720000|2021-10-27 08:35:20|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1635323740000|2021-10-27 08:35:40|472.82|470.42|472.73|470.33|472.82|470.42|472.73|470.33|0
1635323750000|2021-10-27 08:35:50|472.82|470.42|472.73|470.33|472.82|470.42|472.64|470.24|0
1635323760000|2021-10-27 08:36:00|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1635323790000|2021-10-27 08:36:30|472.73|470.33|472.56|470.16|472.73|470.33|472.56|470.16|0
1635323800000|2021-10-27 08:36:40|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1635323820000|2021-10-27 08:37:00|472.91|470.51|472.91|470.51|472.91|470.51|472.82|470.42|0
1635323840000|2021-10-27 08:37:20|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1635323850000|2021-10-27 08:37:30|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1635323880000|2021-10-27 08:38:00|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1635323890000|2021-10-27 08:38:10|472.56|470.16|472.56|470.16|472.56|470.16|472.47|470.07|0
1635323900000|2021-10-27 08:38:20|472.47|470.07|472.56|470.16|472.56|470.16|472.47|470.07|0
1635323920000|2021-10-27 08:38:40|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1635323930000|2021-10-27 08:38:50|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1635323940000|2021-10-27 08:39:00|472.39|469.99|472.39|469.99|472.47|470.07|472.39|469.99|0
1635323970000|2021-10-27 08:39:30|472.47|470.07|472.39|469.99|472.47|470.07|472.39|469.99|0
1635323980000|2021-10-27 08:39:40|472.47|470.07|472.56|470.16|472.56|470.16|472.47|470.07|0
1635323990000|2021-10-27 08:39:50|472.47|470.07|472.47|470.07|472.47|470.07|472.39|469.99|0
1635324000000|2021-10-27 08:40:00|472.39|469.99|472.3|469.9|472.39|469.99|472.3|469.9|0
1635324010000|2021-10-27 08:40:10|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1635324020000|2021-10-27 08:40:20|472.22|469.82|472.22|469.82|472.22|469.82|472.22|469.82|0
1635324030000|2021-10-27 08:40:30|472.13|469.73|471.87|469.47|472.22|469.82|471.87|469.47|0
1635324050000|2021-10-27 08:40:50|471.7|469.3|471.53|469.13|471.87|469.47|471.53|469.13|0
1635324060000|2021-10-27 08:41:00|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1635324070000|2021-10-27 08:41:10|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1635324080000|2021-10-27 08:41:20|471.36|468.96|471.35|468.95|471.36|468.96|471.35|468.95|0
1635324090000|2021-10-27 08:41:30|471.53|469.13|471.18|468.78|471.53|469.13|471.18|468.78|0
1635324100000|2021-10-27 08:41:40|471.35|468.95|471.53|469.13|471.53|469.13|471.35|468.95|0
1635324110000|2021-10-27 08:41:50|471.35|468.95|471.53|469.13|471.53|469.13|471.35|468.95|0
1635324140000|2021-10-27 08:42:20|471.35|468.95|471.18|468.78|471.35|468.95|471.18|468.78|0
1635324150000|2021-10-27 08:42:30|471.01|468.61|470.67|468.27|471.01|468.61|470.67|468.27|0
1635324160000|2021-10-27 08:42:40|470.84|468.44|470.67|468.27|470.84|468.44|470.67|468.27|0
1635324170000|2021-10-27 08:42:50|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1635324180000|2021-10-27 08:43:00|470.84|468.44|471.18|468.78|471.18|468.78|470.84|468.44|0
1635324190000|2021-10-27 08:43:10|471.01|468.61|471.18|468.78|471.18|468.78|471.01|468.61|0
1635324210000|2021-10-27 08:43:30|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1635324220000|2021-10-27 08:43:40|471.18|468.78|471.18|468.78|471.18|468.78|471.18|468.78|0
1635324230000|2021-10-27 08:43:50|471.01|468.61|471.09|468.69|471.09|468.69|471.01|468.61|0
1635324240000|2021-10-27 08:44:00|471.01|468.61|470.92|468.52|471.01|468.61|470.92|468.52|0
1635324250000|2021-10-27 08:44:10|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1635324260000|2021-10-27 08:44:20|471.09|468.69|471.18|468.78|471.18|468.78|471.01|468.61|0
1635324270000|2021-10-27 08:44:30|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1635324280000|2021-10-27 08:44:40|470.84|468.44|470.84|468.44|470.84|468.44|470.84|468.44|0
1635324290000|2021-10-27 08:44:50|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1635324300000|2021-10-27 08:45:00|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1635324310000|2021-10-27 08:45:10|471.18|468.78|471.53|469.13|471.53|469.13|471.18|468.78|0
1635324330000|2021-10-27 08:45:30|471.35|468.95|471.53|469.13|471.53|469.13|471.35|468.95|0
1635324350000|2021-10-27 08:45:50|471.7|469.3|471.87|469.47|471.87|469.47|471.7|469.3|0
1635324360000|2021-10-27 08:46:00|471.7|469.3|471.7|469.3|471.87|469.47|471.7|469.3|0
1635324390000|2021-10-27 08:46:30|471.35|468.95|471.35|468.95|471.52|469.12|471.35|468.95|0
1635324400000|2021-10-27 08:46:40|471.44|469.04|471.52|469.12|471.52|469.12|471.44|469.04|0
1635324410000|2021-10-27 08:46:50|471.7|469.3|471.87|469.47|471.87|469.47|471.7|469.3|0
1635324420000|2021-10-27 08:47:00|471.78|469.38|471.87|469.47|471.87|469.47|471.7|469.3|0
1635324430000|2021-10-27 08:47:10|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1635324440000|2021-10-27 08:47:20|471.52|469.12|471.52|469.12|471.52|469.12|471.52|469.12|0
1635324450000|2021-10-27 08:47:30|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1635324460000|2021-10-27 08:47:40|471.35|468.95|471.26|468.86|471.35|468.95|471.26|468.86|0
1635324470000|2021-10-27 08:47:50|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1635324490000|2021-10-27 08:48:10|471.52|469.12|471.52|469.12|471.52|469.12|471.52|469.12|0
1635324510000|2021-10-27 08:48:30|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1635324520000|2021-10-27 08:48:40|471.18|468.78|471.18|468.78|471.18|468.78|471.18|468.78|0
1635324540000|2021-10-27 08:49:00|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1635324560000|2021-10-27 08:49:20|471.01|468.61|471.01|468.61|471.18|468.78|471.01|468.61|0
1635324570000|2021-10-27 08:49:30|470.84|468.44|470.84|468.44|470.84|468.44|470.84|468.44|0
1635324580000|2021-10-27 08:49:40|471.01|468.61|470.92|468.52|471.01|468.61|470.92|468.52|0
1635324590000|2021-10-27 08:49:50|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1635324600000|2021-10-27 08:50:00|471.09|468.69|471.26|468.86|471.26|468.86|471.09|468.69|0
1635324610000|2021-10-27 08:50:10|471.35|468.95|471.18|468.78|471.35|468.95|471.18|468.78|0
1635324620000|2021-10-27 08:50:20|471.26|468.86|471.18|468.78|471.35|468.95|471.18|468.78|0
1635324650000|2021-10-27 08:50:50|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1635324680000|2021-10-27 08:51:20|471.18|468.78|471.18|468.78|471.18|468.78|471.18|468.78|0
1635324690000|2021-10-27 08:51:30|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1635324700000|2021-10-27 08:51:40|471.18|468.78|470.84|468.44|471.18|468.78|470.84|468.44|0
1635324710000|2021-10-27 08:51:50|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1635324720000|2021-10-27 08:52:00|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1635324740000|2021-10-27 08:52:20|470.83|468.43|471.01|468.61|471.01|468.61|470.83|468.43|0
1635324770000|2021-10-27 08:52:50|470.83|468.43|470.66|468.26|470.83|468.43|470.66|468.26|0
1635324790000|2021-10-27 08:53:10|470.49|468.09|470.32|467.92|470.49|468.09|470.32|467.92|0
1635324800000|2021-10-27 08:53:20|470.15|467.75|470.15|467.75|470.15|467.75|470.15|467.75|0
1635324810000|2021-10-27 08:53:30|469.8|467.4|469.98|467.58|469.98|467.58|469.8|467.4|0
1635324820000|2021-10-27 08:53:40|470.15|467.75|470.15|467.75|470.15|467.75|470.15|467.75|0
1635324830000|2021-10-27 08:53:50|470.32|467.92|470.15|467.75|470.32|467.92|469.98|467.58|0
1635324840000|2021-10-27 08:54:00|470.23|467.83|470.15|467.75|470.23|467.83|470.15|467.75|0
1635324850000|2021-10-27 08:54:10|469.97|467.57|469.97|467.57|469.97|467.57|469.97|467.57|0
1635324860000|2021-10-27 08:54:20|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1635324870000|2021-10-27 08:54:30|469.97|467.57|469.97|467.57|470.15|467.75|469.97|467.57|0
1635324890000|2021-10-27 08:54:50|469.8|467.4|469.63|467.23|469.8|467.4|469.63|467.23|0
1635324900000|2021-10-27 08:55:00|469.8|467.4|469.63|467.23|469.8|467.4|469.63|467.23|0
1635324910000|2021-10-27 08:55:10|469.8|467.4|469.97|467.57|469.97|467.57|469.8|467.4|0
1635324920000|2021-10-27 08:55:20|470.15|467.75|470.32|467.92|470.32|467.92|470.15|467.75|0
1635324930000|2021-10-27 08:55:30|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1635324940000|2021-10-27 08:55:40|470.66|468.26|470.49|468.09|470.66|468.26|470.49|468.09|0
1635324950000|2021-10-27 08:55:50|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1635324960000|2021-10-27 08:56:00|470.49|468.09|470.32|467.92|470.49|468.09|470.32|467.92|0
1635324970000|2021-10-27 08:56:10|469.97|467.57|469.88|467.48|469.97|467.57|469.8|467.4|0
1635324980000|2021-10-27 08:56:20|469.8|467.4|469.97|467.57|469.97|467.57|469.8|467.4|0
1635325000000|2021-10-27 08:56:40|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1635325010000|2021-10-27 08:56:50|469.97|467.57|469.97|467.57|469.97|467.57|469.97|467.57|0
1635325020000|2021-10-27 08:57:00|469.88|467.48|469.8|467.4|469.88|467.48|469.8|467.4|0
1635325030000|2021-10-27 08:57:10|469.63|467.23|469.54|467.14|469.63|467.23|469.54|467.14|0
1635325040000|2021-10-27 08:57:20|469.46|467.06|469.29|466.89|469.46|467.06|469.29|466.89|0
1635325050000|2021-10-27 08:57:30|468.94|466.54|469.46|467.06|469.46|467.06|468.94|466.54|0
1635325060000|2021-10-27 08:57:40|469.63|467.23|469.29|466.89|469.63|467.23|469.29|466.89|0
1635325070000|2021-10-27 08:57:50|469.46|467.06|469.46|467.06|469.46|467.06|469.46|467.06|0
1635325080000|2021-10-27 08:58:00|469.29|466.89|469.46|467.06|469.46|467.06|469.29|466.89|0
1635325090000|2021-10-27 08:58:10|469.63|467.23|469.63|467.23|469.63|467.23|469.63|467.23|0
1635325100000|2021-10-27 08:58:20|469.46|467.06|469.63|467.23|469.63|467.23|469.46|467.06|0
1635325110000|2021-10-27 08:58:30|469.29|466.89|469.11|466.71|469.46|467.06|469.11|466.71|0
1635325130000|2021-10-27 08:58:50|469.46|467.06|469.46|467.06|469.46|467.06|469.46|467.06|0
1635325140000|2021-10-27 08:59:00|469.63|467.23|469.29|466.89|469.63|467.23|469.29|466.89|0
1635325150000|2021-10-27 08:59:10|469.37|466.97|469.46|467.06|469.46|467.06|469.37|466.97|0
1635325160000|2021-10-27 08:59:20|469.29|466.89|469.29|466.89|469.29|466.89|469.29|466.89|0
1635325170000|2021-10-27 08:59:30|469.11|466.71|469.11|466.71|469.11|466.71|469.11|466.71|0
1635325200000|2021-10-27 09:00:00|469.29|466.89|468.26|465.86|469.29|466.89|468.26|465.86|0
1635325210000|2021-10-27 09:00:10|467.74|465.34|467.57|465.17|468.26|465.86|467.57|465.17|0
1635325220000|2021-10-27 09:00:20|467.74|465.34|466.89|464.49|467.74|465.34|466.89|464.49|0
1635325230000|2021-10-27 09:00:30|467.23|464.83|467.91|465.51|467.91|465.51|467.23|464.83|0
1635325240000|2021-10-27 09:00:40|467.74|465.34|467.74|465.34|467.74|465.34|467.57|465.17|0
1635325250000|2021-10-27 09:00:50|467.57|465.17|467.57|465.17|467.57|465.17|467.57|465.17|0
1635325260000|2021-10-27 09:01:00|467.65|465.25|467.4|465|467.74|465.34|467.4|465|0
1635325270000|2021-10-27 09:01:10|467.06|464.66|466.89|464.49|467.23|464.83|466.89|464.49|0
1635325280000|2021-10-27 09:01:20|467.06|464.66|466.89|464.49|467.06|464.66|466.71|464.31|0
1635325290000|2021-10-27 09:01:30|466.8|464.4|466.54|464.14|466.8|464.4|466.54|464.14|0
1635325300000|2021-10-27 09:01:40|466.45|464.05|467.06|464.66|467.06|464.66|466.45|464.05|0
1635325310000|2021-10-27 09:01:50|467.23|464.83|467.23|464.83|467.23|464.83|467.23|464.83|0
1635325320000|2021-10-27 09:02:00|467.06|464.66|466.2|463.8|467.06|464.66|466.2|463.8|0
1635325330000|2021-10-27 09:02:10|465.86|463.46|465.69|463.29|465.86|463.46|465.52|463.12|0
1635325340000|2021-10-27 09:02:20|465.86|463.46|466.03|463.63|466.03|463.63|465.86|463.46|0
1635325350000|2021-10-27 09:02:30|465.69|463.29|465.77|463.37|465.86|463.46|465.69|463.29|0
1635325360000|2021-10-27 09:02:40|465.69|463.29|464.83|462.43|465.69|463.29|464.83|462.43|0
1635325370000|2021-10-27 09:02:50|464.66|462.26|464.83|462.43|464.83|462.43|464.49|462.09|0
1635325380000|2021-10-27 09:03:00|464.66|462.26|464.83|462.43|464.83|462.43|464.66|462.26|0
1635325390000|2021-10-27 09:03:10|465|462.6|465.26|462.86|465.34|462.94|465|462.6|0
1635325400000|2021-10-27 09:03:20|465.34|462.94|465.17|462.77|465.34|462.94|465.17|462.77|0
1635325410000|2021-10-27 09:03:30|465.34|462.94|465.86|463.46|465.86|463.46|465.17|462.77|0
1635325420000|2021-10-27 09:03:40|466.03|463.63|465.86|463.46|466.03|463.63|465.86|463.46|0
1635325430000|2021-10-27 09:03:50|465.69|463.29|465.77|463.37|465.77|463.37|465.69|463.29|0
1635325440000|2021-10-27 09:04:00|465.86|463.46|466.03|463.63|466.03|463.63|465.86|463.46|0
1635325450000|2021-10-27 09:04:10|465.86|463.46|466.03|463.63|466.03|463.63|465.86|463.46|0
1635325460000|2021-10-27 09:04:20|466.11|463.71|466.37|463.97|466.37|463.97|466.11|463.71|0
1635325470000|2021-10-27 09:04:30|466.62|464.22|466.71|464.31|466.71|464.31|466.62|464.22|0
1635325480000|2021-10-27 09:04:40|466.88|464.48|467.06|464.66|467.06|464.66|466.88|464.48|0
1635325490000|2021-10-27 09:04:50|467.14|464.74|467.23|464.83|467.23|464.83|467.14|464.74|0
1635325500000|2021-10-27 09:05:00|467.06|464.66|467.31|464.91|467.31|464.91|467.06|464.66|0
1635325510000|2021-10-27 09:05:10|467.23|464.83|466.88|464.48|467.23|464.83|466.88|464.48|0
1635325520000|2021-10-27 09:05:20|467.06|464.66|467.23|464.83|467.23|464.83|467.06|464.66|0
1635325530000|2021-10-27 09:05:30|467.14|464.74|467.05|464.65|467.14|464.74|467.05|464.65|0
1635325540000|2021-10-27 09:05:40|466.88|464.48|466.71|464.31|466.88|464.48|466.71|464.31|0
1635325560000|2021-10-27 09:06:00|466.88|464.48|466.88|464.48|466.88|464.48|466.71|464.31|0
1635325580000|2021-10-27 09:06:20|467.05|464.65|467.05|464.65|467.05|464.65|467.05|464.65|0
1635325590000|2021-10-27 09:06:30|466.97|464.57|467.05|464.65|467.05|464.65|466.97|464.57|0
1635325600000|2021-10-27 09:06:40|467.23|464.83|467.05|464.65|467.23|464.83|467.05|464.65|0
1635325610000|2021-10-27 09:06:50|466.88|464.48|466.71|464.31|466.88|464.48|466.71|464.31|0
1635325620000|2021-10-27 09:07:00|466.37|463.97|465.86|463.46|466.37|463.97|465.86|463.46|0
1635325630000|2021-10-27 09:07:10|466.03|463.63|466.37|463.97|466.37|463.97|466.03|463.63|0
1635325640000|2021-10-27 09:07:20|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1635325650000|2021-10-27 09:07:30|466.28|463.88|466.2|463.8|466.28|463.88|466.2|463.8|0
1635325660000|2021-10-27 09:07:40|466.28|463.88|466.2|463.8|466.28|463.88|466.2|463.8|0
1635325670000|2021-10-27 09:07:50|466.11|463.71|466.03|463.63|466.11|463.71|465.86|463.46|0
1635325680000|2021-10-27 09:08:00|466.28|463.88|466.11|463.71|466.28|463.88|466.11|463.71|0
1635325690000|2021-10-27 09:08:10|465.86|463.46|465.86|463.46|465.94|463.54|465.86|463.46|0
1635325700000|2021-10-27 09:08:20|465.77|463.37|465.86|463.46|465.86|463.46|465.77|463.37|0
1635325710000|2021-10-27 09:08:30|465.51|463.11|465.51|463.11|465.6|463.2|465.51|463.11|0
1635325720000|2021-10-27 09:08:40|465.34|462.94|465.34|462.94|465.51|463.11|465.34|462.94|0
1635325730000|2021-10-27 09:08:50|465.51|463.11|465.42|463.02|465.68|463.28|465.42|463.02|0
1635325740000|2021-10-27 09:09:00|465.17|462.77|465.17|462.77|465.25|462.85|465.17|462.77|0
1635325750000|2021-10-27 09:09:10|465|462.6|465.34|462.94|465.34|462.94|465|462.6|0
1635325760000|2021-10-27 09:09:20|465.42|463.02|465.51|463.11|465.51|463.11|465.34|462.94|0
1635325770000|2021-10-27 09:09:30|465.42|463.02|465.42|463.02|465.42|463.02|465.42|463.02|0
1635325780000|2021-10-27 09:09:40|465.34|462.94|465.34|462.94|465.34|462.94|465.34|462.94|0
1635325790000|2021-10-27 09:09:50|465.17|462.77|464.83|462.43|465.17|462.77|464.83|462.43|0
1635325800000|2021-10-27 09:10:00|464.66|462.26|464.66|462.26|464.66|462.26|464.49|462.09|0
1635325810000|2021-10-27 09:10:10|464.83|462.43|464.66|462.26|464.83|462.43|464.66|462.26|0
1635325820000|2021-10-27 09:10:20|464.83|462.43|465.08|462.68|465.17|462.77|464.83|462.43|0
1635325830000|2021-10-27 09:10:30|465|462.6|465.08|462.68|465.17|462.77|465|462.6|0
1635325840000|2021-10-27 09:10:40|465.17|462.77|465.17|462.77|465.17|462.77|465.17|462.77|0
1635325850000|2021-10-27 09:10:50|465.08|462.68|465|462.6|465.08|462.68|465|462.6|0
1635325860000|2021-10-27 09:11:00|465.17|462.77|465.85|463.45|465.85|463.45|465.17|462.77|0
1635325870000|2021-10-27 09:11:10|465.94|463.54|465.85|463.45|465.94|463.54|465.85|463.45|0
1635325880000|2021-10-27 09:11:20|465.68|463.28|466.03|463.63|466.03|463.63|465.68|463.28|0
1635325890000|2021-10-27 09:11:30|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1635325900000|2021-10-27 09:11:40|466.28|463.88|466.2|463.8|466.37|463.97|466.2|463.8|0
1635325910000|2021-10-27 09:11:50|466.37|463.97|466.2|463.8|466.37|463.97|466.11|463.71|0
1635325920000|2021-10-27 09:12:00|466.37|463.97|466.45|464.05|466.45|464.05|466.37|463.97|0
1635325930000|2021-10-27 09:12:10|466.54|464.14|466.37|463.97|466.54|464.14|466.37|463.97|0
1635325940000|2021-10-27 09:12:20|466.2|463.8|466.28|463.88|466.37|463.97|466.2|463.8|0
1635325950000|2021-10-27 09:12:30|466.37|463.97|466.37|463.97|466.37|463.97|466.37|463.97|0
1635325960000|2021-10-27 09:12:40|466.2|463.8|466.37|463.97|466.37|463.97|466.2|463.8|0
1635325980000|2021-10-27 09:13:00|466.2|463.8|466.2|463.8|466.28|463.88|466.2|463.8|0
1635325990000|2021-10-27 09:13:10|466.37|463.97|466.37|463.97|466.37|463.97|466.37|463.97|0
1635326000000|2021-10-27 09:13:20|466.54|464.14|466.54|464.14|466.54|464.14|466.54|464.14|0
1635326010000|2021-10-27 09:13:30|466.71|464.31|466.88|464.48|466.88|464.48|466.71|464.31|0
1635326020000|2021-10-27 09:13:40|466.71|464.31|466.88|464.48|466.88|464.48|466.71|464.31|0
1635326040000|2021-10-27 09:14:00|466.71|464.31|466.71|464.31|466.71|464.31|466.54|464.14|0
1635326050000|2021-10-27 09:14:10|466.88|464.48|467.05|464.65|467.05|464.65|466.88|464.48|0
1635326060000|2021-10-27 09:14:20|466.88|464.48|466.88|464.48|466.88|464.48|466.71|464.31|0
1635326080000|2021-10-27 09:14:40|466.96|464.56|466.88|464.48|466.96|464.56|466.88|464.48|0
1635326090000|2021-10-27 09:14:50|467.05|464.65|467.05|464.65|467.05|464.65|467.05|464.65|0
1635326100000|2021-10-27 09:15:00|466.88|464.48|467.05|464.65|467.05|464.65|466.88|464.48|0
1635326110000|2021-10-27 09:15:10|466.71|464.31|467.05|464.65|467.05|464.65|466.71|464.31|0
1635326120000|2021-10-27 09:15:20|467.22|464.82|467.05|464.65|467.22|464.82|467.05|464.65|0
1635326130000|2021-10-27 09:15:30|467.13|464.73|467.05|464.65|467.22|464.82|467.05|464.65|0
1635326140000|2021-10-27 09:15:40|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1635326150000|2021-10-27 09:15:50|467.39|464.99|467.3|464.9|467.39|464.99|467.3|464.9|0
1635326160000|2021-10-27 09:16:00|467.22|464.82|467.13|464.73|467.22|464.82|467.13|464.73|0
1635326170000|2021-10-27 09:16:10|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1635326180000|2021-10-27 09:16:20|467.13|464.73|467.05|464.65|467.13|464.73|467.05|464.65|0
1635326200000|2021-10-27 09:16:40|467.22|464.82|467.39|464.99|467.39|464.99|467.22|464.82|0
1635326210000|2021-10-27 09:16:50|467.56|465.16|467.56|465.16|467.56|465.16|467.48|465.08|0
1635326220000|2021-10-27 09:17:00|467.39|464.99|467.22|464.82|467.39|464.99|467.22|464.82|0
1635326230000|2021-10-27 09:17:10|467.39|464.99|467.22|464.82|467.39|464.99|467.05|464.65|0
1635326240000|2021-10-27 09:17:20|467.39|464.99|467.39|464.99|467.39|464.99|467.39|464.99|0
1635326250000|2021-10-27 09:17:30|467.22|464.82|467.56|465.16|467.56|465.16|467.22|464.82|0
1635326260000|2021-10-27 09:17:40|467.74|465.34|467.74|465.34|467.74|465.34|467.74|465.34|0
1635326270000|2021-10-27 09:17:50|467.91|465.51|467.91|465.51|467.91|465.51|467.91|465.51|0
1635326280000|2021-10-27 09:18:00|468.08|465.68|467.91|465.51|468.08|465.68|467.91|465.51|0
1635326290000|2021-10-27 09:18:10|468.08|465.68|468.08|465.68|468.08|465.68|468.08|465.68|0
1635326310000|2021-10-27 09:18:30|468.25|465.85|468.08|465.68|468.25|465.85|468.08|465.68|0
1635326320000|2021-10-27 09:18:40|468.25|465.85|468.08|465.68|468.25|465.85|468.08|465.68|0
1635326330000|2021-10-27 09:18:50|468.16|465.76|468.08|465.68|468.16|465.76|468.08|465.68|0
1635326340000|2021-10-27 09:19:00|467.91|465.51|467.91|465.51|467.99|465.59|467.91|465.51|0
1635326380000|2021-10-27 09:19:40|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1635326390000|2021-10-27 09:19:50|467.91|465.51|467.91|465.51|467.91|465.51|467.91|465.51|0
1635326410000|2021-10-27 09:20:10|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1635326420000|2021-10-27 09:20:20|467.91|465.51|467.91|465.51|467.91|465.51|467.91|465.51|0
1635326430000|2021-10-27 09:20:30|468.08|465.68|467.91|465.51|468.08|465.68|467.82|465.42|0
1635326440000|2021-10-27 09:20:40|468.08|465.68|467.91|465.51|468.08|465.68|467.91|465.51|0
1635326450000|2021-10-27 09:20:50|468.08|465.68|467.91|465.51|468.08|465.68|467.91|465.51|0
1635326460000|2021-10-27 09:21:00|467.73|465.33|467.73|465.33|467.91|465.51|467.73|465.33|0
1635326480000|2021-10-27 09:21:20|467.56|465.16|467.56|465.16|467.56|465.16|467.56|465.16|0
1635326490000|2021-10-27 09:21:30|467.73|465.33|467.56|465.16|467.73|465.33|467.56|465.16|0
1635326510000|2021-10-27 09:21:50|467.39|464.99|467.39|464.99|467.56|465.16|467.39|464.99|0
1635326520000|2021-10-27 09:22:00|467.56|465.16|467.56|465.16|467.56|465.16|467.56|465.16|0
1635326530000|2021-10-27 09:22:10|467.39|464.99|467.39|464.99|467.56|465.16|467.39|464.99|0
1635326540000|2021-10-27 09:22:20|467.3|464.9|467.3|464.9|467.3|464.9|467.3|464.9|0
1635326550000|2021-10-27 09:22:30|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1635326570000|2021-10-27 09:22:50|467.39|464.99|467.39|464.99|467.39|464.99|467.22|464.82|0
1635326580000|2021-10-27 09:23:00|467.05|464.65|467.05|464.65|467.05|464.65|467.05|464.65|0
1635326590000|2021-10-27 09:23:10|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1635326600000|2021-10-27 09:23:20|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1635326610000|2021-10-27 09:23:30|466.88|464.48|466.71|464.31|466.88|464.48|466.71|464.31|0
1635326620000|2021-10-27 09:23:40|466.79|464.39|466.71|464.31|466.88|464.48|466.71|464.31|0
1635326640000|2021-10-27 09:24:00|466.53|464.13|466.71|464.31|466.71|464.31|466.53|464.13|0
1635326650000|2021-10-27 09:24:10|466.88|464.48|466.7|464.3|466.88|464.48|466.7|464.3|0
1635326660000|2021-10-27 09:24:20|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1635326670000|2021-10-27 09:24:30|467.05|464.65|467.13|464.73|467.22|464.82|467.05|464.65|0
1635326680000|2021-10-27 09:24:40|467.05|464.65|467.13|464.73|467.22|464.82|467.05|464.65|0
1635326690000|2021-10-27 09:24:50|467.05|464.65|467.13|464.73|467.22|464.82|467.05|464.65|0
1635326700000|2021-10-27 09:25:00|467.22|464.82|467.22|464.82|467.3|464.9|467.22|464.82|0
1635326710000|2021-10-27 09:25:10|467.39|464.99|467.39|464.99|467.39|464.99|467.39|464.99|0
1635326720000|2021-10-27 09:25:20|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1635326730000|2021-10-27 09:25:30|467.9|465.5|467.81|465.41|467.9|465.5|467.81|465.41|0
1635326740000|2021-10-27 09:25:40|468.07|465.67|468.07|465.67|468.07|465.67|467.99|465.59|0
1635326750000|2021-10-27 09:25:50|468.25|465.85|468.25|465.85|468.33|465.93|468.25|465.85|0
1635326760000|2021-10-27 09:26:00|468.42|466.02|468.42|466.02|468.59|466.19|468.42|466.02|0
1635326780000|2021-10-27 09:26:20|468.5|466.1|468.42|466.02|468.5|466.1|468.42|466.02|0
1635326800000|2021-10-27 09:26:40|468.25|465.85|468.25|465.85|468.25|465.85|468.25|465.85|0
1635326810000|2021-10-27 09:26:50|468.42|466.02|468.25|465.85|468.42|466.02|468.25|465.85|0
1635326820000|2021-10-27 09:27:00|468.42|466.02|468.25|465.85|468.42|466.02|468.25|465.85|0
1635326840000|2021-10-27 09:27:20|468.42|466.02|468.07|465.67|468.42|466.02|468.07|465.67|0
1635326850000|2021-10-27 09:27:30|467.9|465.5|467.73|465.33|467.9|465.5|467.73|465.33|0
1635326860000|2021-10-27 09:27:40|467.64|465.24|467.56|465.16|467.64|465.24|467.56|465.16|0
1635326870000|2021-10-27 09:27:50|467.47|465.07|467.39|464.99|467.47|465.07|467.39|464.99|0
1635326880000|2021-10-27 09:28:00|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1635326890000|2021-10-27 09:28:10|467.05|464.65|467.22|464.82|467.22|464.82|467.05|464.65|0
1635326900000|2021-10-27 09:28:20|467.05|464.65|467.22|464.82|467.22|464.82|467.05|464.65|0
1635326910000|2021-10-27 09:28:30|467.39|464.99|467.22|464.82|467.39|464.99|467.22|464.82|0
1635326920000|2021-10-27 09:28:40|467.13|464.73|467.22|464.82|467.22|464.82|467.13|464.73|0
1635326930000|2021-10-27 09:28:50|467.05|464.65|467.05|464.65|467.05|464.65|467.05|464.65|0
1635326940000|2021-10-27 09:29:00|466.96|464.56|467.05|464.65|467.05|464.65|466.96|464.56|0
1635326950000|2021-10-27 09:29:10|466.96|464.56|467.05|464.65|467.05|464.65|466.96|464.56|0
1635326970000|2021-10-27 09:29:30|467.13|464.73|467.22|464.82|467.22|464.82|467.05|464.65|0
1635326980000|2021-10-27 09:29:40|467.39|464.99|467.05|464.65|467.39|464.99|467.05|464.65|0
1635326990000|2021-10-27 09:29:50|467.13|464.73|467.22|464.82|467.22|464.82|467.13|464.73|0
1635327000000|2021-10-27 09:30:00|467.05|464.65|467.05|464.65|467.05|464.65|467.05|464.65|0
1635327010000|2021-10-27 09:30:10|467.22|464.82|467.73|465.33|467.73|465.33|467.22|464.82|0
1635327020000|2021-10-27 09:30:20|468.07|465.67|468.07|465.67|468.07|465.67|468.07|465.67|0
1635327030000|2021-10-27 09:30:30|467.9|465.5|468.07|465.67|468.07|465.67|467.9|465.5|0
1635327040000|2021-10-27 09:30:40|467.9|465.5|467.9|465.5|467.9|465.5|467.81|465.41|0
1635327050000|2021-10-27 09:30:50|467.73|465.33|468.07|465.67|468.07|465.67|467.73|465.33|0
1635327060000|2021-10-27 09:31:00|468.15|465.75|467.9|465.5|468.15|465.75|467.9|465.5|0
1635327070000|2021-10-27 09:31:10|468.07|465.67|468.24|465.84|468.24|465.84|468.07|465.67|0
1635327080000|2021-10-27 09:31:20|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1635327090000|2021-10-27 09:31:30|468.24|465.84|468.24|465.84|468.33|465.93|468.24|465.84|0
1635327110000|2021-10-27 09:31:50|468.15|465.75|467.9|465.5|468.24|465.84|467.9|465.5|0
1635327120000|2021-10-27 09:32:00|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1635327130000|2021-10-27 09:32:10|467.9|465.5|467.9|465.5|467.9|465.5|467.9|465.5|0
1635327140000|2021-10-27 09:32:20|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1635327150000|2021-10-27 09:32:30|467.56|465.16|467.39|464.99|467.56|465.16|467.39|464.99|0
1635327160000|2021-10-27 09:32:40|467.56|465.16|467.39|464.99|467.56|465.16|467.39|464.99|0
1635327170000|2021-10-27 09:32:50|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1635327180000|2021-10-27 09:33:00|467.39|464.99|467.22|464.82|467.56|465.16|467.22|464.82|0
1635327190000|2021-10-27 09:33:10|466.87|464.47|466.87|464.47|466.87|464.47|466.87|464.47|0
1635327210000|2021-10-27 09:33:30|466.7|464.3|466.87|464.47|466.87|464.47|466.7|464.3|0
1635327220000|2021-10-27 09:33:40|466.95|464.55|466.87|464.47|466.95|464.55|466.87|464.47|0
1635327230000|2021-10-27 09:33:50|466.7|464.3|466.7|464.3|466.7|464.3|466.7|464.3|0
1635327240000|2021-10-27 09:34:00|466.87|464.47|467.04|464.64|467.04|464.64|466.87|464.47|0
1635327250000|2021-10-27 09:34:10|467.21|464.81|467.21|464.81|467.21|464.81|467.21|464.81|0
1635327260000|2021-10-27 09:34:20|467.3|464.9|467.21|464.81|467.39|464.99|467.21|464.81|0
1635327270000|2021-10-27 09:34:30|467.04|464.64|466.7|464.3|467.04|464.64|466.7|464.3|0
1635327280000|2021-10-27 09:34:40|466.87|464.47|466.87|464.47|466.87|464.47|466.87|464.47|0
1635327290000|2021-10-27 09:34:50|467.04|464.64|467.04|464.64|467.04|464.64|467.04|464.64|0
1635327300000|2021-10-27 09:35:00|466.95|464.55|466.87|464.47|466.95|464.55|466.87|464.47|0
1635327310000|2021-10-27 09:35:10|466.7|464.3|466.36|463.96|466.7|464.3|466.36|463.96|0
1635327320000|2021-10-27 09:35:20|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1635327330000|2021-10-27 09:35:30|466.02|463.62|465.93|463.53|466.02|463.62|465.93|463.53|0
1635327340000|2021-10-27 09:35:40|466.02|463.62|466.19|463.79|466.19|463.79|466.02|463.62|0
1635327350000|2021-10-27 09:35:50|465.67|463.27|465.76|463.36|465.84|463.44|465.67|463.27|0
1635327360000|2021-10-27 09:36:00|465.33|462.93|465.33|462.93|465.5|463.1|465.33|462.93|0
1635327370000|2021-10-27 09:36:10|465.5|463.1|465.33|462.93|465.5|463.1|465.33|462.93|0
1635327380000|2021-10-27 09:36:20|465.24|462.84|465.5|463.1|465.5|463.1|465.24|462.84|0
1635327390000|2021-10-27 09:36:30|465.67|463.27|465.33|462.93|465.67|463.27|465.33|462.93|0
1635327400000|2021-10-27 09:36:40|465.5|463.1|465.5|463.1|465.67|463.27|465.5|463.1|0
1635327410000|2021-10-27 09:36:50|465.58|463.18|465.84|463.44|465.84|463.44|465.5|463.1|0
1635327420000|2021-10-27 09:37:00|465.76|463.36|465.67|463.27|465.84|463.44|465.67|463.27|0
1635327430000|2021-10-27 09:37:10|465.5|463.1|465.67|463.27|465.67|463.27|465.5|463.1|0
1635327440000|2021-10-27 09:37:20|465.84|463.44|465.67|463.27|465.84|463.44|465.67|463.27|0
1635327450000|2021-10-27 09:37:30|465.5|463.1|465.33|462.93|465.5|463.1|465.33|462.93|0
1635327460000|2021-10-27 09:37:40|465.16|462.76|464.99|462.59|465.16|462.76|464.99|462.59|0
1635327470000|2021-10-27 09:37:50|464.9|462.5|465.16|462.76|465.16|462.76|464.9|462.5|0
1635327480000|2021-10-27 09:38:00|464.99|462.59|465.16|462.76|465.16|462.76|464.99|462.59|0
1635327490000|2021-10-27 09:38:10|464.99|462.59|465.5|463.1|465.5|463.1|464.99|462.59|0
1635327500000|2021-10-27 09:38:20|465.41|463.01|465.16|462.76|465.41|463.01|464.99|462.59|0
1635327510000|2021-10-27 09:38:30|465.24|462.84|465.5|463.1|465.5|463.1|465.24|462.84|0
1635327520000|2021-10-27 09:38:40|465.33|462.93|465.16|462.76|465.33|462.93|465.16|462.76|0
1635327530000|2021-10-27 09:38:50|465.33|462.93|465.24|462.84|465.33|462.93|465.24|462.84|0
1635327540000|2021-10-27 09:39:00|465.16|462.76|465.33|462.93|465.33|462.93|465.16|462.76|0
1635327550000|2021-10-27 09:39:10|465.16|462.76|465.33|462.93|465.33|462.93|465.16|462.76|0
1635327560000|2021-10-27 09:39:20|465.41|463.01|465.67|463.27|465.84|463.44|465.41|463.01|0
1635327570000|2021-10-27 09:39:30|465.84|463.44|466.01|463.61|466.01|463.61|465.84|463.44|0
1635327580000|2021-10-27 09:39:40|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1635327590000|2021-10-27 09:39:50|466.01|463.61|466.01|463.61|466.01|463.61|466.01|463.61|0
1635327600000|2021-10-27 09:40:00|466.19|463.79|466.19|463.79|466.19|463.79|465.84|463.44|0
1635327610000|2021-10-27 09:40:10|466.36|463.96|466.27|463.87|466.36|463.96|466.27|463.87|0
1635327620000|2021-10-27 09:40:20|466.19|463.79|466.36|463.96|466.36|463.96|466.19|463.79|0
1635327640000|2021-10-27 09:40:40|466.53|464.13|466.53|464.13|466.7|464.3|466.53|464.13|0
1635327650000|2021-10-27 09:40:50|466.7|464.3|467.21|464.81|467.21|464.81|466.7|464.3|0
1635327660000|2021-10-27 09:41:00|467.38|464.98|467.38|464.98|467.38|464.98|467.38|464.98|0
1635327670000|2021-10-27 09:41:10|467.21|464.81|467.38|464.98|467.38|464.98|467.21|464.81|0
1635327690000|2021-10-27 09:41:30|467.21|464.81|467.38|464.98|467.38|464.98|467.21|464.81|0
1635327700000|2021-10-27 09:41:40|467.21|464.81|467.21|464.81|467.21|464.81|467.21|464.81|0
1635327710000|2021-10-27 09:41:50|467.38|464.98|467.29|464.89|467.38|464.98|467.29|464.89|0
1635327720000|2021-10-27 09:42:00|467.21|464.81|467.04|464.64|467.21|464.81|467.04|464.64|0
1635327730000|2021-10-27 09:42:10|467.12|464.72|467.21|464.81|467.21|464.81|467.12|464.72|0
1635327740000|2021-10-27 09:42:20|467.04|464.64|467.04|464.64|467.04|464.64|467.04|464.64|0
1635327750000|2021-10-27 09:42:30|466.87|464.47|467.04|464.64|467.04|464.64|466.87|464.47|0
1635327760000|2021-10-27 09:42:40|467.21|464.81|467.29|464.89|467.29|464.89|467.21|464.81|0
1635327770000|2021-10-27 09:42:50|467.38|464.98|467.38|464.98|467.38|464.98|467.21|464.81|0
1635327780000|2021-10-27 09:43:00|467.29|464.89|467.38|464.98|467.38|464.98|467.29|464.89|0
1635327800000|2021-10-27 09:43:20|467.29|464.89|467.29|464.89|467.38|464.98|467.29|464.89|0
1635327810000|2021-10-27 09:43:30|467.21|464.81|467.21|464.81|467.21|464.81|467.21|464.81|0
1635327820000|2021-10-27 09:43:40|467.12|464.72|467.21|464.81|467.21|464.81|467.12|464.72|0
1635327830000|2021-10-27 09:43:50|467.04|464.64|467.04|464.64|467.04|464.64|466.87|464.47|0
1635327840000|2021-10-27 09:44:00|467.12|464.72|466.95|464.55|467.12|464.72|466.95|464.55|0
1635327850000|2021-10-27 09:44:10|466.87|464.47|467.04|464.64|467.04|464.64|466.87|464.47|0
1635327860000|2021-10-27 09:44:20|466.95|464.55|466.7|464.3|467.04|464.64|466.7|464.3|0
1635327870000|2021-10-27 09:44:30|466.87|464.47|466.53|464.13|466.87|464.47|466.53|464.13|0
1635327880000|2021-10-27 09:44:40|466.61|464.21|466.53|464.13|466.61|464.21|466.53|464.13|0
1635327890000|2021-10-27 09:44:50|466.44|464.04|466.44|464.04|466.44|464.04|466.44|464.04|0
1635327900000|2021-10-27 09:45:00|466.35|463.95|465.33|462.93|466.35|463.95|465.33|462.93|0
1635327910000|2021-10-27 09:45:10|465.5|463.1|465.16|462.76|465.5|463.1|465.16|462.76|0
1635327920000|2021-10-27 09:45:20|465.5|463.1|465.5|463.1|465.5|463.1|465.5|463.1|0
1635327930000|2021-10-27 09:45:30|465.33|462.93|465.33|462.93|465.33|462.93|465.33|462.93|0
1635327940000|2021-10-27 09:45:40|465.5|463.1|465.5|463.1|465.5|463.1|465.33|462.93|0
1635327950000|2021-10-27 09:45:50|465.33|462.93|465.5|463.1|465.5|463.1|465.33|462.93|0
1635327970000|2021-10-27 09:46:10|465.33|462.93|464.99|462.59|465.33|462.93|464.99|462.59|0
1635327980000|2021-10-27 09:46:20|465.16|462.76|465.07|462.67|465.16|462.76|465.07|462.67|0
1635327990000|2021-10-27 09:46:30|465.16|462.76|465.16|462.76|465.16|462.76|464.99|462.59|0
1635328000000|2021-10-27 09:46:40|465.33|462.93|465.33|462.93|465.33|462.93|465.33|462.93|0
1635328010000|2021-10-27 09:46:50|465.5|463.1|465.5|463.1|465.5|463.1|465.5|463.1|0
1635328020000|2021-10-27 09:47:00|465.33|462.93|465.5|463.1|465.5|463.1|465.33|462.93|0
1635328030000|2021-10-27 09:47:10|465.67|463.27|465.67|463.27|465.67|463.27|465.67|463.27|0
1635328040000|2021-10-27 09:47:20|465.58|463.18|465.67|463.27|465.67|463.27|465.58|463.18|0
1635328050000|2021-10-27 09:47:30|465.84|463.44|465.84|463.44|465.84|463.44|465.75|463.35|0
1635328070000|2021-10-27 09:47:50|465.75|463.35|465.67|463.27|465.75|463.35|465.67|463.27|0
1635328090000|2021-10-27 09:48:10|465.84|463.44|466.01|463.61|466.01|463.61|465.84|463.44|0
1635328100000|2021-10-27 09:48:20|465.84|463.44|465.75|463.35|465.84|463.44|465.75|463.35|0
1635328110000|2021-10-27 09:48:30|465.84|463.44|465.84|463.44|465.92|463.52|465.84|463.44|0
1635328120000|2021-10-27 09:48:40|465.5|463.1|465.5|463.1|465.5|463.1|465.5|463.1|0
1635328130000|2021-10-27 09:48:50|465.67|463.27|465.5|463.1|465.67|463.27|465.5|463.1|0
1635328140000|2021-10-27 09:49:00|465.67|463.27|465.5|463.1|465.67|463.27|465.5|463.1|0
1635328150000|2021-10-27 09:49:10|465.67|463.27|465.67|463.27|465.84|463.44|465.67|463.27|0
1635328160000|2021-10-27 09:49:20|465.75|463.35|465.84|463.44|465.84|463.44|465.75|463.35|0
1635328170000|2021-10-27 09:49:30|465.75|463.35|465.67|463.27|465.75|463.35|465.33|462.93|0
1635328180000|2021-10-27 09:49:40|465.5|463.1|465.5|463.1|465.5|463.1|465.5|463.1|0
1635328190000|2021-10-27 09:49:50|465.33|462.93|465.33|462.93|465.33|462.93|465.33|462.93|0
1635328200000|2021-10-27 09:50:00|465.67|463.27|465.5|463.1|465.67|463.27|465.5|463.1|0
1635328210000|2021-10-27 09:50:10|465.33|462.93|465.67|463.27|465.67|463.27|465.33|462.93|0
1635328220000|2021-10-27 09:50:20|465.84|463.44|466.18|463.78|466.18|463.78|465.84|463.44|0
1635328230000|2021-10-27 09:50:30|466.35|463.95|466.52|464.12|466.52|464.12|466.35|463.95|0
1635328240000|2021-10-27 09:50:40|466.35|463.95|466.35|463.95|466.35|463.95|466.35|463.95|0
1635328250000|2021-10-27 09:50:50|466.18|463.78|466.18|463.78|466.18|463.78|466.18|463.78|0
1635328260000|2021-10-27 09:51:00|466.01|463.61|466.01|463.61|466.01|463.61|466.01|463.61|0
1635328270000|2021-10-27 09:51:10|466.18|463.78|466.09|463.69|466.18|463.78|466.09|463.69|0
1635328280000|2021-10-27 09:51:20|466.18|463.78|466.01|463.61|466.18|463.78|465.84|463.44|0
1635328290000|2021-10-27 09:51:30|466.18|463.78|466.01|463.61|466.18|463.78|466.01|463.61|0
1635328300000|2021-10-27 09:51:40|466.18|463.78|465.67|463.27|466.18|463.78|465.67|463.27|0
1635328310000|2021-10-27 09:51:50|465.5|463.1|465.41|463.01|465.5|463.1|465.41|463.01|0
1635328320000|2021-10-27 09:52:00|465.5|463.1|465.33|462.93|465.5|463.1|465.33|462.93|0
1635328330000|2021-10-27 09:52:10|465.5|463.1|464.98|462.58|465.5|463.1|464.98|462.58|0
1635328340000|2021-10-27 09:52:20|465.15|462.75|464.98|462.58|465.15|462.75|464.81|462.41|0
1635328350000|2021-10-27 09:52:30|465.15|462.75|464.98|462.58|465.15|462.75|464.98|462.58|0
1635328360000|2021-10-27 09:52:40|464.89|462.49|464.89|462.49|464.89|462.49|464.89|462.49|0
1635328370000|2021-10-27 09:52:50|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1635328380000|2021-10-27 09:53:00|464.89|462.49|465.15|462.75|465.15|462.75|464.89|462.49|0
1635328390000|2021-10-27 09:53:10|465.24|462.84|465.32|462.92|465.32|462.92|465.15|462.75|0
1635328430000|2021-10-27 09:53:50|465.15|462.75|465.32|462.92|465.32|462.92|465.15|462.75|0
1635328440000|2021-10-27 09:54:00|465.15|462.75|464.98|462.58|465.15|462.75|464.98|462.58|0
1635328450000|2021-10-27 09:54:10|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1635328460000|2021-10-27 09:54:20|464.89|462.49|464.81|462.41|464.89|462.49|464.81|462.41|0
1635328480000|2021-10-27 09:54:40|464.98|462.58|464.81|462.41|464.98|462.58|464.81|462.41|0
1635328490000|2021-10-27 09:54:50|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1635328510000|2021-10-27 09:55:10|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1635328530000|2021-10-27 09:55:30|464.98|462.58|465.06|462.66|465.06|462.66|464.98|462.58|0
1635328540000|2021-10-27 09:55:40|464.98|462.58|464.64|462.24|464.98|462.58|464.64|462.24|0
1635328550000|2021-10-27 09:55:50|464.89|462.49|464.81|462.41|464.89|462.49|464.81|462.41|0
1635328570000|2021-10-27 09:56:10|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1635328580000|2021-10-27 09:56:20|465.15|462.75|464.98|462.58|465.15|462.75|464.98|462.58|0
1635328590000|2021-10-27 09:56:30|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1635328600000|2021-10-27 09:56:40|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1635328610000|2021-10-27 09:56:50|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1635328620000|2021-10-27 09:57:00|464.98|462.58|465.32|462.92|465.32|462.92|464.98|462.58|0
1635328630000|2021-10-27 09:57:10|465.15|462.75|465.15|462.75|465.32|462.92|465.15|462.75|0
1635328660000|2021-10-27 09:57:40|465.32|462.92|465.15|462.75|465.32|462.92|465.15|462.75|0
1635328680000|2021-10-27 09:58:00|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1635328700000|2021-10-27 09:58:20|465.49|463.09|465.66|463.26|465.66|463.26|465.49|463.09|0
1635328720000|2021-10-27 09:58:40|465.49|463.09|465.75|463.35|465.75|463.35|465.49|463.09|0
1635328730000|2021-10-27 09:58:50|465.66|463.26|465.84|463.44|465.84|463.44|465.66|463.26|0
1635328740000|2021-10-27 09:59:00|465.75|463.35|465.58|463.18|465.75|463.35|465.49|463.09|0
1635328750000|2021-10-27 09:59:10|465.49|463.09|465.49|463.09|465.66|463.26|465.49|463.09|0
1635328770000|2021-10-27 09:59:30|465.66|463.26|465.49|463.09|465.66|463.26|465.49|463.09|0
1635328780000|2021-10-27 09:59:40|465.66|463.26|465.49|463.09|465.66|463.26|465.49|463.09|0
1635328790000|2021-10-27 09:59:50|465.58|463.18|465.49|463.09|465.58|463.18|465.49|463.09|0
1635328800000|2021-10-27 10:00:00|465.66|463.26|465.83|463.43|466.01|463.61|465.66|463.26|0
1635328810000|2021-10-27 10:00:10|465.92|463.52|465.66|463.26|466.01|463.61|465.66|463.26|0
1635328820000|2021-10-27 10:00:20|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1635328840000|2021-10-27 10:00:40|466.18|463.78|466.18|463.78|466.18|463.78|466.18|463.78|0
1635328850000|2021-10-27 10:00:50|466.01|463.61|465.83|463.43|466.01|463.61|465.83|463.43|0
1635328860000|2021-10-27 10:01:00|465.49|463.09|465.4|463|465.57|463.17|465.4|463|0
1635328870000|2021-10-27 10:01:10|465.32|462.92|465.4|463|465.49|463.09|465.32|462.92|0
1635328880000|2021-10-27 10:01:20|465.49|463.09|465.32|462.92|465.49|463.09|465.32|462.92|0
1635328890000|2021-10-27 10:01:30|465.49|463.09|465.83|463.43|465.83|463.43|465.49|463.09|0
1635328910000|2021-10-27 10:01:50|466.01|463.61|466.01|463.61|466.01|463.61|466.01|463.61|0
1635328920000|2021-10-27 10:02:00|466.18|463.78|466.01|463.61|466.18|463.78|466.01|463.61|0
1635328930000|2021-10-27 10:02:10|466.18|463.78|466.01|463.61|466.18|463.78|466.01|463.61|0
1635328940000|2021-10-27 10:02:20|465.83|463.43|465.66|463.26|465.83|463.43|465.66|463.26|0
1635328950000|2021-10-27 10:02:30|465.49|463.09|465.66|463.26|465.66|463.26|465.49|463.09|0
1635328960000|2021-10-27 10:02:40|465.83|463.43|465.83|463.43|465.83|463.43|465.66|463.26|0
1635328980000|2021-10-27 10:03:00|466|463.6|466|463.6|466|463.6|466|463.6|0
1635329000000|2021-10-27 10:03:20|465.92|463.52|466|463.6|466|463.6|465.92|463.52|0
1635329010000|2021-10-27 10:03:30|465.83|463.43|466|463.6|466|463.6|465.83|463.43|0
1635329020000|2021-10-27 10:03:40|465.83|463.43|466|463.6|466|463.6|465.83|463.43|0
1635329030000|2021-10-27 10:03:50|465.92|463.52|465.83|463.43|466|463.6|465.83|463.43|0
1635329040000|2021-10-27 10:04:00|466|463.6|466.18|463.78|466.18|463.78|466|463.6|0
1635329050000|2021-10-27 10:04:10|466|463.6|466|463.6|466|463.6|466|463.6|0
1635329060000|2021-10-27 10:04:20|466.18|463.78|466.18|463.78|466.18|463.78|466.18|463.78|0
1635329080000|2021-10-27 10:04:40|466.35|463.95|466|463.6|466.35|463.95|466|463.6|0
1635329090000|2021-10-27 10:04:50|466.18|463.78|466.18|463.78|466.18|463.78|466.18|463.78|0
1635329100000|2021-10-27 10:05:00|466.09|463.69|466.17|463.77|466.18|463.78|466.09|463.69|0
1635329110000|2021-10-27 10:05:10|466|463.6|466.17|463.77|466.17|463.77|466|463.6|0
1635329120000|2021-10-27 10:05:20|466.26|463.86|466.35|463.95|466.35|463.95|466.26|463.86|0
1635329140000|2021-10-27 10:05:40|466.17|463.77|466|463.6|466.17|463.77|466|463.6|0
1635329150000|2021-10-27 10:05:50|466.17|463.77|466.26|463.86|466.26|463.86|466.17|463.77|0
1635329160000|2021-10-27 10:06:00|466.17|463.77|466.26|463.86|466.26|463.86|466.17|463.77|0
1635329170000|2021-10-27 10:06:10|466.35|463.95|466.52|464.12|466.52|464.12|466.35|463.95|0
1635329180000|2021-10-27 10:06:20|466.43|464.03|466.52|464.12|466.52|464.12|466.35|463.95|0
1635329190000|2021-10-27 10:06:30|466.43|464.03|466.52|464.12|466.52|464.12|466.35|463.95|0
1635329210000|2021-10-27 10:06:50|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1635329220000|2021-10-27 10:07:00|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1635329230000|2021-10-27 10:07:10|466.69|464.29|466.6|464.2|466.69|464.29|466.52|464.12|0
1635329240000|2021-10-27 10:07:20|466.52|464.12|466.69|464.29|466.69|464.29|466.52|464.12|0
1635329250000|2021-10-27 10:07:30|466.52|464.12|466.69|464.29|466.69|464.29|466.52|464.12|0
1635329260000|2021-10-27 10:07:40|466.6|464.2|466.69|464.29|466.69|464.29|466.6|464.2|0
1635329270000|2021-10-27 10:07:50|466.52|464.12|466.69|464.29|466.69|464.29|466.52|464.12|0
1635329280000|2021-10-27 10:08:00|466.52|464.12|466.77|464.37|466.77|464.37|466.52|464.12|0
1635329290000|2021-10-27 10:08:10|466.86|464.46|466.69|464.29|466.86|464.46|466.69|464.29|0
1635329310000|2021-10-27 10:08:30|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1635329330000|2021-10-27 10:08:50|466.69|464.29|466.86|464.46|466.86|464.46|466.69|464.29|0
1635329340000|2021-10-27 10:09:00|466.77|464.37|466.86|464.46|466.86|464.46|466.77|464.37|0
1635329350000|2021-10-27 10:09:10|466.69|464.29|466.69|464.29|466.69|464.29|466.69|464.29|0
1635329360000|2021-10-27 10:09:20|466.77|464.37|466.69|464.29|466.77|464.37|466.69|464.29|0
1635329370000|2021-10-27 10:09:30|466.94|464.54|466.86|464.46|466.94|464.54|466.86|464.46|0
1635329380000|2021-10-27 10:09:40|466.94|464.54|467.03|464.63|467.03|464.63|466.94|464.54|0
1635329390000|2021-10-27 10:09:50|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1635329400000|2021-10-27 10:10:00|467.03|464.63|467.2|464.8|467.2|464.8|467.03|464.63|0
1635329410000|2021-10-27 10:10:10|467.03|464.63|467.11|464.71|467.2|464.8|467.03|464.63|0
1635329420000|2021-10-27 10:10:20|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1635329430000|2021-10-27 10:10:30|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1635329440000|2021-10-27 10:10:40|467.03|464.63|466.94|464.54|467.03|464.63|466.86|464.46|0
1635329450000|2021-10-27 10:10:50|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1635329460000|2021-10-27 10:11:00|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1635329480000|2021-10-27 10:11:20|467.03|464.63|467.03|464.63|467.03|464.63|466.86|464.46|0
1635329490000|2021-10-27 10:11:30|466.86|464.46|467.03|464.63|467.03|464.63|466.86|464.46|0
1635329500000|2021-10-27 10:11:40|467.2|464.8|467.2|464.8|467.2|464.8|467.2|464.8|0
1635329510000|2021-10-27 10:11:50|467.03|464.63|467.11|464.71|467.11|464.71|467.03|464.63|0
1635329520000|2021-10-27 10:12:00|467.2|464.8|467.2|464.8|467.2|464.8|467.2|464.8|0
1635329530000|2021-10-27 10:12:10|467.11|464.71|467.03|464.63|467.11|464.71|467.03|464.63|0
1635329540000|2021-10-27 10:12:20|467.11|464.71|467.37|464.97|467.37|464.97|467.03|464.63|0
1635329550000|2021-10-27 10:12:30|467.2|464.8|467.03|464.63|467.2|464.8|467.03|464.63|0
1635329560000|2021-10-27 10:12:40|467.2|464.8|467.03|464.63|467.2|464.8|467.03|464.63|0
1635329570000|2021-10-27 10:12:50|466.94|464.54|467.03|464.63|467.03|464.63|466.94|464.54|0
1635329600000|2021-10-27 10:13:20|467.2|464.8|467.37|464.97|467.37|464.97|467.2|464.8|0
1635329630000|2021-10-27 10:13:50|467.2|464.8|467.03|464.63|467.2|464.8|467.03|464.63|0
1635329640000|2021-10-27 10:14:00|466.94|464.54|466.68|464.28|466.94|464.54|466.68|464.28|0
1635329650000|2021-10-27 10:14:10|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1635329660000|2021-10-27 10:14:20|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1635329670000|2021-10-27 10:14:30|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1635329680000|2021-10-27 10:14:40|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1635329690000|2021-10-27 10:14:50|467.37|464.97|467.54|465.14|467.54|465.14|467.37|464.97|0
1635329700000|2021-10-27 10:15:00|467.71|465.31|467.37|464.97|467.71|465.31|467.37|464.97|0
1635329720000|2021-10-27 10:15:20|467.45|465.05|467.37|464.97|467.45|465.05|467.37|464.97|0
1635329730000|2021-10-27 10:15:30|467.45|465.05|467.71|465.31|467.71|465.31|467.37|464.97|0
1635329740000|2021-10-27 10:15:40|467.54|465.14|467.54|465.14|467.54|465.14|467.45|465.05|0
1635329750000|2021-10-27 10:15:50|467.37|464.97|467.37|464.97|467.37|464.97|467.37|464.97|0
1635329760000|2021-10-27 10:16:00|467.54|465.14|467.2|464.8|467.54|465.14|467.2|464.8|0
1635329770000|2021-10-27 10:16:10|467.03|464.63|467.2|464.8|467.2|464.8|467.03|464.63|0
1635329780000|2021-10-27 10:16:20|467.28|464.88|467.28|464.88|467.28|464.88|467.28|464.88|0
1635329790000|2021-10-27 10:16:30|467.37|464.97|467.2|464.8|467.37|464.97|467.2|464.8|0
1635329800000|2021-10-27 10:16:40|467.37|464.97|467.45|465.05|467.45|465.05|467.37|464.97|0
1635329810000|2021-10-27 10:16:50|467.54|465.14|467.71|465.31|467.71|465.31|467.54|465.14|0
1635329820000|2021-10-27 10:17:00|467.62|465.22|467.54|465.14|467.62|465.22|467.54|465.14|0
1635329830000|2021-10-27 10:17:10|467.37|464.97|467.54|465.14|467.54|465.14|467.37|464.97|0
1635329840000|2021-10-27 10:17:20|467.37|464.97|467.71|465.31|467.71|465.31|467.37|464.97|0
1635329850000|2021-10-27 10:17:30|467.62|465.22|467.71|465.31|467.71|465.31|467.62|465.22|0
1635329860000|2021-10-27 10:17:40|467.62|465.22|467.71|465.31|467.71|465.31|467.62|465.22|0
1635329880000|2021-10-27 10:18:00|467.37|464.97|467.37|464.97|467.37|464.97|467.37|464.97|0
1635329890000|2021-10-27 10:18:10|467.2|464.8|467.2|464.8|467.2|464.8|467.2|464.8|0
1635329910000|2021-10-27 10:18:30|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1635329930000|2021-10-27 10:18:50|466.85|464.45|467.03|464.63|467.03|464.63|466.85|464.45|0
1635329950000|2021-10-27 10:19:10|466.85|464.45|466.85|464.45|466.85|464.45|466.85|464.45|0
1635329960000|2021-10-27 10:19:20|466.68|464.28|466.51|464.11|466.68|464.28|466.51|464.11|0
1635329980000|2021-10-27 10:19:40|466.68|464.28|466.68|464.28|466.68|464.28|466.68|464.28|0
1635329990000|2021-10-27 10:19:50|466.85|464.45|466.94|464.54|467.02|464.62|466.85|464.45|0
1635330000000|2021-10-27 10:20:00|466.85|464.45|466.94|464.54|466.94|464.54|466.85|464.45|0
1635330010000|2021-10-27 10:20:10|466.85|464.45|466.76|464.36|466.85|464.45|466.68|464.28|0
1635330020000|2021-10-27 10:20:20|466.68|464.28|466.94|464.54|466.94|464.54|466.68|464.28|0
1635330030000|2021-10-27 10:20:30|466.76|464.36|466.68|464.28|466.76|464.36|466.68|464.28|0
1635330040000|2021-10-27 10:20:40|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1635330050000|2021-10-27 10:20:50|466.42|464.02|466.51|464.11|466.51|464.11|466.42|464.02|0
1635330060000|2021-10-27 10:21:00|466.34|463.94|466.17|463.77|466.34|463.94|466.17|463.77|0
1635330080000|2021-10-27 10:21:20|466.34|463.94|466.17|463.77|466.34|463.94|466.17|463.77|0
1635330090000|2021-10-27 10:21:30|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1635330120000|2021-10-27 10:22:00|466.51|464.11|466.51|464.11|466.59|464.19|466.51|464.11|0
1635330130000|2021-10-27 10:22:10|466.68|464.28|466.76|464.36|466.76|464.36|466.68|464.28|0
1635330140000|2021-10-27 10:22:20|466.68|464.28|466.85|464.45|466.85|464.45|466.68|464.28|0
1635330150000|2021-10-27 10:22:30|467.02|464.62|467.02|464.62|467.02|464.62|466.85|464.45|0
1635330160000|2021-10-27 10:22:40|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1635330170000|2021-10-27 10:22:50|466.85|464.45|467.02|464.62|467.02|464.62|466.85|464.45|0
1635330180000|2021-10-27 10:23:00|467.19|464.79|467.28|464.88|467.37|464.97|467.19|464.79|0
1635330190000|2021-10-27 10:23:10|467.19|464.79|467.19|464.79|467.28|464.88|467.19|464.79|0
1635330200000|2021-10-27 10:23:20|467.37|464.97|467.37|464.97|467.37|464.97|467.37|464.97|0
1635330210000|2021-10-27 10:23:30|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1635330220000|2021-10-27 10:23:40|467.37|464.97|467.54|465.14|467.54|465.14|467.37|464.97|0
1635330230000|2021-10-27 10:23:50|467.37|464.97|467.54|465.14|467.54|465.14|467.37|464.97|0
1635330240000|2021-10-27 10:24:00|467.62|465.22|467.54|465.14|467.62|465.22|467.54|465.14|0
1635330260000|2021-10-27 10:24:20|467.37|464.97|467.54|465.14|467.54|465.14|467.37|464.97|0
1635330290000|2021-10-27 10:24:50|467.37|464.97|467.37|464.97|467.45|465.05|467.37|464.97|0
1635330300000|2021-10-27 10:25:00|467.28|464.88|467.28|464.88|467.28|464.88|467.28|464.88|0
1635330310000|2021-10-27 10:25:10|467.19|464.79|467.19|464.79|467.19|464.79|467.02|464.62|0
1635330320000|2021-10-27 10:25:20|467.02|464.62|467.02|464.62|467.02|464.62|467.02|464.62|0
1635330330000|2021-10-27 10:25:30|467.19|464.79|467.37|464.97|467.54|465.14|467.19|464.79|0
1635330340000|2021-10-27 10:25:40|467.28|464.88|467.28|464.88|467.28|464.88|467.28|464.88|0
1635330350000|2021-10-27 10:25:50|467.19|464.79|467.54|465.14|467.54|465.14|467.19|464.79|0
1635330360000|2021-10-27 10:26:00|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1635330370000|2021-10-27 10:26:10|467.54|465.14|467.54|465.14|467.54|465.14|467.45|465.05|0
1635330390000|2021-10-27 10:26:30|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1635330410000|2021-10-27 10:26:50|467.19|464.79|467.19|464.79|467.19|464.79|467.19|464.79|0
1635330420000|2021-10-27 10:27:00|467.02|464.62|467.19|464.79|467.19|464.79|467.02|464.62|0
1635330430000|2021-10-27 10:27:10|467.54|465.14|467.36|464.96|467.54|465.14|467.36|464.96|0
1635330440000|2021-10-27 10:27:20|467.54|465.14|467.71|465.31|467.71|465.31|467.36|464.96|0
1635330450000|2021-10-27 10:27:30|467.62|465.22|467.71|465.31|467.71|465.31|467.62|465.22|0
1635330460000|2021-10-27 10:27:40|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1635330480000|2021-10-27 10:28:00|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1635330500000|2021-10-27 10:28:20|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1635330510000|2021-10-27 10:28:30|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1635330520000|2021-10-27 10:28:40|467.54|465.14|467.45|465.05|467.54|465.14|467.45|465.05|0
1635330530000|2021-10-27 10:28:50|467.36|464.96|467.19|464.79|467.36|464.96|467.19|464.79|0
1635330540000|2021-10-27 10:29:00|467.36|464.96|467.27|464.87|467.36|464.96|467.19|464.79|0
1635330550000|2021-10-27 10:29:10|467.19|464.79|467.36|464.96|467.36|464.96|467.19|464.79|0
1635330560000|2021-10-27 10:29:20|467.53|465.13|467.53|465.13|467.53|465.13|467.53|465.13|0
1635330570000|2021-10-27 10:29:30|467.36|464.96|467.53|465.13|467.53|465.13|467.36|464.96|0
1635330580000|2021-10-27 10:29:40|467.45|465.05|467.36|464.96|467.53|465.13|467.36|464.96|0
1635330590000|2021-10-27 10:29:50|467.19|464.79|467.19|464.79|467.19|464.79|467.19|464.79|0
1635330600000|2021-10-27 10:30:00|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1635330610000|2021-10-27 10:30:10|467.53|465.13|467.71|465.31|467.71|465.31|467.53|465.13|0
1635330620000|2021-10-27 10:30:20|467.53|465.13|467.53|465.13|467.53|465.13|467.53|465.13|0
1635330630000|2021-10-27 10:30:30|467.45|465.05|467.36|464.96|467.45|465.05|467.36|464.96|0
1635330640000|2021-10-27 10:30:40|467.53|465.13|467.36|464.96|467.53|465.13|467.36|464.96|0
1635330670000|2021-10-27 10:31:10|467.53|465.13|467.53|465.13|467.53|465.13|467.45|465.05|0
1635330680000|2021-10-27 10:31:20|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1635330690000|2021-10-27 10:31:30|467.88|465.48|467.71|465.31|467.88|465.48|467.71|465.31|0
1635330700000|2021-10-27 10:31:40|467.53|465.13|467.71|465.31|467.71|465.31|467.53|465.13|0
1635330710000|2021-10-27 10:31:50|467.79|465.39|467.88|465.48|467.88|465.48|467.79|465.39|0
1635330720000|2021-10-27 10:32:00|468.05|465.65|468.22|465.82|468.22|465.82|468.05|465.65|0
1635330730000|2021-10-27 10:32:10|468.05|465.65|468.05|465.65|468.05|465.65|468.05|465.65|0
1635330740000|2021-10-27 10:32:20|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635330750000|2021-10-27 10:32:30|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1635330760000|2021-10-27 10:32:40|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635330780000|2021-10-27 10:33:00|468.3|465.9|468.22|465.82|468.3|465.9|468.22|465.82|0
1635330790000|2021-10-27 10:33:10|468.05|465.65|467.88|465.48|468.05|465.65|467.88|465.48|0
1635330800000|2021-10-27 10:33:20|468.05|465.65|468.22|465.82|468.22|465.82|468.05|465.65|0
1635330810000|2021-10-27 10:33:30|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1635330820000|2021-10-27 10:33:40|468.22|465.82|468.39|465.99|468.39|465.99|468.22|465.82|0
1635330830000|2021-10-27 10:33:50|468.22|465.82|468.39|465.99|468.39|465.99|468.22|465.82|0
1635330840000|2021-10-27 10:34:00|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635330860000|2021-10-27 10:34:20|468.39|465.99|468.22|465.82|468.39|465.99|468.22|465.82|0
1635330870000|2021-10-27 10:34:30|468.56|466.16|468.56|466.16|468.56|466.16|468.56|466.16|0
1635330880000|2021-10-27 10:34:40|468.73|466.33|468.73|466.33|468.73|466.33|468.73|466.33|0
1635330910000|2021-10-27 10:35:10|468.81|466.41|468.81|466.41|468.81|466.41|468.81|466.41|0
1635330920000|2021-10-27 10:35:20|468.73|466.33|468.9|466.5|468.9|466.5|468.73|466.33|0
1635330930000|2021-10-27 10:35:30|468.81|466.41|468.73|466.33|468.9|466.5|468.73|466.33|0
1635330950000|2021-10-27 10:35:50|468.56|466.16|468.39|465.99|468.56|466.16|468.39|465.99|0
1635330970000|2021-10-27 10:36:10|468.73|466.33|468.56|466.16|468.73|466.33|468.56|466.16|0
1635330980000|2021-10-27 10:36:20|468.73|466.33|468.64|466.24|468.73|466.33|468.56|466.16|0
1635330990000|2021-10-27 10:36:30|468.56|466.16|468.39|465.99|468.56|466.16|468.39|465.99|0
1635331010000|2021-10-27 10:36:50|468.22|465.82|468.39|465.99|468.39|465.99|468.22|465.82|0
1635331020000|2021-10-27 10:37:00|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635331040000|2021-10-27 10:37:20|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1635331050000|2021-10-27 10:37:30|468.47|466.07|468.39|465.99|468.47|466.07|468.39|465.99|0
1635331060000|2021-10-27 10:37:40|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635331070000|2021-10-27 10:37:50|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1635331090000|2021-10-27 10:38:10|468.22|465.82|468.39|465.99|468.39|465.99|468.22|465.82|0
1635331100000|2021-10-27 10:38:20|468.22|465.82|468.39|465.99|468.39|465.99|468.22|465.82|0
1635331110000|2021-10-27 10:38:30|468.56|466.16|468.39|465.99|468.56|466.16|468.39|465.99|0
1635331130000|2021-10-27 10:38:50|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635331140000|2021-10-27 10:39:00|468.05|465.65|468.05|465.65|468.05|465.65|468.05|465.65|0
1635331150000|2021-10-27 10:39:10|468.22|465.82|468.39|465.99|468.39|465.99|468.22|465.82|0
1635331170000|2021-10-27 10:39:30|468.56|466.16|468.39|465.99|468.56|466.16|468.39|465.99|0
1635331180000|2021-10-27 10:39:40|468.56|466.16|468.39|465.99|468.56|466.16|468.39|465.99|0
1635331210000|2021-10-27 10:40:10|468.3|465.9|468.39|465.99|468.39|465.99|468.22|465.82|0
1635331220000|2021-10-27 10:40:20|468.3|465.9|468.3|465.9|468.3|465.9|468.22|465.82|0
1635331230000|2021-10-27 10:40:30|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635331250000|2021-10-27 10:40:50|468.04|465.64|468.04|465.64|468.13|465.73|468.04|465.64|0
1635331260000|2021-10-27 10:41:00|467.87|465.47|467.7|465.3|467.87|465.47|467.7|465.3|0
1635331280000|2021-10-27 10:41:20|467.87|465.47|467.78|465.38|467.87|465.47|467.7|465.3|0
1635331290000|2021-10-27 10:41:30|467.7|465.3|467.87|465.47|467.87|465.47|467.7|465.3|0
1635331300000|2021-10-27 10:41:40|467.7|465.3|467.7|465.3|467.7|465.3|467.7|465.3|0
1635331310000|2021-10-27 10:41:50|467.87|465.47|467.87|465.47|467.87|465.47|467.87|465.47|0
1635331340000|2021-10-27 10:42:20|467.7|465.3|467.7|465.3|467.7|465.3|467.7|465.3|0
1635331350000|2021-10-27 10:42:30|467.87|465.47|467.87|465.47|467.87|465.47|467.87|465.47|0
1635331360000|2021-10-27 10:42:40|467.78|465.38|467.78|465.38|467.78|465.38|467.7|465.3|0
1635331370000|2021-10-27 10:42:50|467.87|465.47|467.87|465.47|467.87|465.47|467.78|465.38|0
1635331380000|2021-10-27 10:43:00|467.7|465.3|467.87|465.47|467.87|465.47|467.7|465.3|0
1635331410000|2021-10-27 10:43:30|467.7|465.3|467.7|465.3|467.7|465.3|467.7|465.3|0
1635331420000|2021-10-27 10:43:40|467.78|465.38|468.04|465.64|468.04|465.64|467.78|465.38|0
1635331430000|2021-10-27 10:43:50|467.87|465.47|467.87|465.47|467.87|465.47|467.87|465.47|0
1635331440000|2021-10-27 10:44:00|467.95|465.55|467.87|465.47|467.95|465.55|467.87|465.47|0
1635331450000|2021-10-27 10:44:10|468.04|465.64|467.87|465.47|468.04|465.64|467.87|465.47|0
1635331470000|2021-10-27 10:44:30|468.04|465.64|467.87|465.47|468.04|465.64|467.87|465.47|0
1635331490000|2021-10-27 10:44:50|467.78|465.38|467.7|465.3|467.78|465.38|467.7|465.3|0
1635331500000|2021-10-27 10:45:00|467.53|465.13|467.36|464.96|467.53|465.13|467.36|464.96|0
1635331510000|2021-10-27 10:45:10|467.19|464.79|467.19|464.79|467.19|464.79|467.19|464.79|0
1635331520000|2021-10-27 10:45:20|466.84|464.44|466.84|464.44|467.01|464.61|466.84|464.44|0
1635331530000|2021-10-27 10:45:30|466.75|464.35|466.75|464.35|466.75|464.35|466.75|464.35|0
1635331540000|2021-10-27 10:45:40|466.67|464.27|466.84|464.44|466.84|464.44|466.67|464.27|0
1635331560000|2021-10-27 10:46:00|467.01|464.61|466.84|464.44|467.01|464.61|466.84|464.44|0
1635331570000|2021-10-27 10:46:10|466.67|464.27|466.75|464.35|466.75|464.35|466.67|464.27|0
1635331580000|2021-10-27 10:46:20|466.67|464.27|466.67|464.27|466.67|464.27|466.58|464.18|0
1635331590000|2021-10-27 10:46:30|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1635331600000|2021-10-27 10:46:40|466.67|464.27|466.5|464.1|466.67|464.27|466.5|464.1|0
1635331610000|2021-10-27 10:46:50|466.33|463.93|466.33|463.93|466.33|463.93|466.33|463.93|0
1635331660000|2021-10-27 10:47:40|466.24|463.84|466.24|463.84|466.24|463.84|466.24|463.84|0
1635331670000|2021-10-27 10:47:50|466.16|463.76|465.99|463.59|466.16|463.76|465.99|463.59|0
1635331680000|2021-10-27 10:48:00|465.82|463.42|465.82|463.42|465.82|463.42|465.82|463.42|0
1635331690000|2021-10-27 10:48:10|465.64|463.24|465.64|463.24|465.64|463.24|465.64|463.24|0
1635331700000|2021-10-27 10:48:20|465.82|463.42|465.64|463.24|465.82|463.42|465.64|463.24|0
1635331710000|2021-10-27 10:48:30|465.82|463.42|465.82|463.42|465.82|463.42|465.82|463.42|0
1635331740000|2021-10-27 10:49:00|465.64|463.24|465.64|463.24|465.64|463.24|465.64|463.24|0
1635331750000|2021-10-27 10:49:10|465.47|463.07|465.47|463.07|465.47|463.07|465.47|463.07|0
1635331760000|2021-10-27 10:49:20|465.38|462.98|465.3|462.9|465.38|462.98|465.3|462.9|0
1635331770000|2021-10-27 10:49:30|465.47|463.07|465.47|463.07|465.47|463.07|465.47|463.07|0
1635331780000|2021-10-27 10:49:40|465.55|463.15|465.64|463.24|465.81|463.41|465.55|463.15|0
1635331790000|2021-10-27 10:49:50|465.47|463.07|465.47|463.07|465.64|463.24|465.47|463.07|0
1635331800000|2021-10-27 10:50:00|465.64|463.24|465.64|463.24|465.64|463.24|465.64|463.24|0
1635331810000|2021-10-27 10:50:10|465.55|463.15|465.3|462.9|465.55|463.15|465.3|462.9|0
1635331830000|2021-10-27 10:50:30|465.13|462.73|465.47|463.07|465.47|463.07|465.13|462.73|0
1635331840000|2021-10-27 10:50:40|465.38|462.98|465.3|462.9|465.38|462.98|465.3|462.9|0
1635331850000|2021-10-27 10:50:50|465.47|463.07|465.3|462.9|465.47|463.07|465.3|462.9|0
1635331860000|2021-10-27 10:51:00|465.13|462.73|464.96|462.56|465.13|462.73|464.96|462.56|0
1635331870000|2021-10-27 10:51:10|465.13|462.73|465.13|462.73|465.13|462.73|465.04|462.64|0
1635331880000|2021-10-27 10:51:20|464.96|462.56|465.13|462.73|465.13|462.73|464.96|462.56|0
1635331900000|2021-10-27 10:51:40|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1635331910000|2021-10-27 10:51:50|465.13|462.73|464.96|462.56|465.13|462.73|464.96|462.56|0
1635331920000|2021-10-27 10:52:00|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1635331940000|2021-10-27 10:52:20|464.62|462.22|464.62|462.22|464.62|462.22|464.62|462.22|0
1635331950000|2021-10-27 10:52:30|464.45|462.05|464.45|462.05|464.45|462.05|464.28|461.88|0
1635331960000|2021-10-27 10:52:40|464.28|461.88|464.02|461.62|464.28|461.88|463.93|461.53|0
1635331970000|2021-10-27 10:52:50|463.93|461.53|463.59|461.19|464.02|461.62|463.59|461.19|0
1635331980000|2021-10-27 10:53:00|463.93|461.53|464.1|461.7|464.1|461.7|463.93|461.53|0
1635331990000|2021-10-27 10:53:10|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1635332000000|2021-10-27 10:53:20|464.1|461.7|464.1|461.7|464.1|461.7|464.1|461.7|0
1635332010000|2021-10-27 10:53:30|463.93|461.53|463.93|461.53|463.93|461.53|463.93|461.53|0
1635332020000|2021-10-27 10:53:40|464.1|461.7|464.53|462.13|464.53|462.13|464.1|461.7|0
1635332030000|2021-10-27 10:53:50|464.45|462.05|464.62|462.22|464.62|462.22|464.45|462.05|0
1635332040000|2021-10-27 10:54:00|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1635332050000|2021-10-27 10:54:10|464.96|462.56|464.79|462.39|464.96|462.56|464.79|462.39|0
1635332060000|2021-10-27 10:54:20|464.62|462.22|464.62|462.22|464.7|462.3|464.62|462.22|0
1635332070000|2021-10-27 10:54:30|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1635332080000|2021-10-27 10:54:40|464.7|462.3|464.45|462.05|464.7|462.3|464.45|462.05|0
1635332100000|2021-10-27 10:55:00|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1635332110000|2021-10-27 10:55:10|465.13|462.73|465.13|462.73|465.13|462.73|465.13|462.73|0
1635332120000|2021-10-27 10:55:20|465.3|462.9|465.64|463.24|465.64|463.24|465.3|462.9|0
1635332140000|2021-10-27 10:55:40|465.81|463.41|465.81|463.41|465.81|463.41|465.81|463.41|0
1635332160000|2021-10-27 10:56:00|465.47|463.07|465.13|462.73|465.47|463.07|465.13|462.73|0
1635332170000|2021-10-27 10:56:10|464.96|462.56|465.13|462.73|465.13|462.73|464.96|462.56|0
1635332180000|2021-10-27 10:56:20|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1635332190000|2021-10-27 10:56:30|464.62|462.22|464.79|462.39|464.79|462.39|464.62|462.22|0
1635332220000|2021-10-27 10:57:00|464.96|462.56|465.13|462.73|465.13|462.73|464.79|462.39|0
1635332230000|2021-10-27 10:57:10|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1635332240000|2021-10-27 10:57:20|465.13|462.73|465.13|462.73|465.13|462.73|465.13|462.73|0
1635332250000|2021-10-27 10:57:30|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1635332260000|2021-10-27 10:57:40|464.79|462.39|464.96|462.56|464.96|462.56|464.79|462.39|0
1635332270000|2021-10-27 10:57:50|464.87|462.47|464.96|462.56|464.96|462.56|464.87|462.47|0
1635332280000|2021-10-27 10:58:00|464.79|462.39|464.79|462.39|464.96|462.56|464.79|462.39|0
1635332290000|2021-10-27 10:58:10|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1635332300000|2021-10-27 10:58:20|464.87|462.47|465.13|462.73|465.13|462.73|464.87|462.47|0
1635332310000|2021-10-27 10:58:30|464.96|462.56|464.87|462.47|464.96|462.56|464.87|462.47|0
1635332320000|2021-10-27 10:58:40|464.96|462.56|464.96|462.56|464.96|462.56|464.79|462.39|0
1635332330000|2021-10-27 10:58:50|465.04|462.64|464.96|462.56|465.04|462.64|464.96|462.56|0
1635332340000|2021-10-27 10:59:00|465.13|462.73|465.13|462.73|465.13|462.73|464.96|462.56|0
1635332350000|2021-10-27 10:59:10|465.3|462.9|465.64|463.24|465.64|463.24|465.3|462.9|0
1635332360000|2021-10-27 10:59:20|465.47|463.07|465.55|463.15|465.55|463.15|465.47|463.07|0
1635332370000|2021-10-27 10:59:30|465.64|463.24|465.47|463.07|465.64|463.24|465.47|463.07|0
1635332400000|2021-10-27 11:00:00|465.64|463.24|465.81|463.41|465.81|463.41|465.64|463.24|0
1635332410000|2021-10-27 11:00:10|465.98|463.58|465.98|463.58|465.98|463.58|465.81|463.41|0
1635332420000|2021-10-27 11:00:20|466.15|463.75|466.15|463.75|466.15|463.75|466.15|463.75|0
1635332430000|2021-10-27 11:00:30|466.32|463.92|466.32|463.92|466.49|464.09|466.32|463.92|0
1635332440000|2021-10-27 11:00:40|466.49|464.09|466.32|463.92|466.49|464.09|466.32|463.92|0
1635332450000|2021-10-27 11:00:50|466.49|464.09|467.18|464.78|467.18|464.78|466.49|464.09|0
1635332460000|2021-10-27 11:01:00|467.52|465.12|467.52|465.12|467.52|465.12|467.52|465.12|0
1635332470000|2021-10-27 11:01:10|467.43|465.03|467.18|464.78|467.52|465.12|467.18|464.78|0
1635332480000|2021-10-27 11:01:20|467.35|464.95|467.35|464.95|467.35|464.95|467.18|464.78|0
1635332490000|2021-10-27 11:01:30|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1635332500000|2021-10-27 11:01:40|467.52|465.12|467.52|465.12|467.52|465.12|467.52|465.12|0
1635332520000|2021-10-27 11:02:00|467.35|464.95|467.18|464.78|467.35|464.95|467.18|464.78|0
1635332530000|2021-10-27 11:02:10|467.01|464.61|466.84|464.44|467.01|464.61|466.84|464.44|0
1635332540000|2021-10-27 11:02:20|467.01|464.61|467.01|464.61|467.01|464.61|467.01|464.61|0
1635332550000|2021-10-27 11:02:30|467.18|464.78|467.01|464.61|467.18|464.78|467.01|464.61|0
1635332560000|2021-10-27 11:02:40|467.18|464.78|466.84|464.44|467.18|464.78|466.84|464.44|0
1635332570000|2021-10-27 11:02:50|466.67|464.27|466.84|464.44|466.84|464.44|466.66|464.26|0
1635332580000|2021-10-27 11:03:00|466.66|464.26|466.84|464.44|466.84|464.44|466.66|464.26|0
1635332590000|2021-10-27 11:03:10|467.01|464.61|467.18|464.78|467.18|464.78|466.84|464.44|0
1635332600000|2021-10-27 11:03:20|467.01|464.61|467.01|464.61|467.18|464.78|467.01|464.61|0
1635332610000|2021-10-27 11:03:30|467.18|464.78|467.01|464.61|467.18|464.78|467.01|464.61|0
1635332640000|2021-10-27 11:04:00|467.18|464.78|467.35|464.95|467.35|464.95|467.18|464.78|0
1635332650000|2021-10-27 11:04:10|467.26|464.86|467.26|464.86|467.26|464.86|467.26|464.86|0
1635332660000|2021-10-27 11:04:20|467.35|464.95|467.35|464.95|467.35|464.95|467.18|464.78|0
1635332670000|2021-10-27 11:04:30|467.18|464.78|467.69|465.29|467.69|465.29|467.18|464.78|0
1635332680000|2021-10-27 11:04:40|467.86|465.46|468.03|465.63|468.03|465.63|467.86|465.46|0
1635332690000|2021-10-27 11:04:50|467.95|465.55|467.86|465.46|468.03|465.63|467.86|465.46|0
1635332700000|2021-10-27 11:05:00|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1635332710000|2021-10-27 11:05:10|467.52|465.12|467.69|465.29|467.69|465.29|467.35|464.95|0
1635332720000|2021-10-27 11:05:20|467.86|465.46|467.86|465.46|468.03|465.63|467.86|465.46|0
1635332730000|2021-10-27 11:05:30|468.03|465.63|467.69|465.29|468.03|465.63|467.69|465.29|0
1635332740000|2021-10-27 11:05:40|467.86|465.46|467.95|465.55|468.03|465.63|467.86|465.46|0
1635332750000|2021-10-27 11:05:50|467.86|465.46|468.21|465.81|468.21|465.81|467.86|465.46|0
1635332760000|2021-10-27 11:06:00|468.03|465.63|468.03|465.63|468.03|465.63|467.86|465.46|0
1635332770000|2021-10-27 11:06:10|468.21|465.81|468.21|465.81|468.21|465.81|468.21|465.81|0
1635332780000|2021-10-27 11:06:20|468.38|465.98|468.21|465.81|468.38|465.98|468.21|465.81|0
1635332800000|2021-10-27 11:06:40|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1635332810000|2021-10-27 11:06:50|468.12|465.72|468.38|465.98|468.38|465.98|468.12|465.72|0
1635332820000|2021-10-27 11:07:00|468.55|466.15|468.38|465.98|468.55|466.15|468.38|465.98|0
1635332830000|2021-10-27 11:07:10|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1635332840000|2021-10-27 11:07:20|467.86|465.46|468.55|466.15|468.55|466.15|467.86|465.46|0
1635332850000|2021-10-27 11:07:30|468.38|465.98|468.2|465.8|468.38|465.98|468.2|465.8|0
1635332860000|2021-10-27 11:07:40|468.29|465.89|468.2|465.8|468.29|465.89|468.2|465.8|0
1635332870000|2021-10-27 11:07:50|468.03|465.63|468.12|465.72|468.2|465.8|468.03|465.63|0
1635332880000|2021-10-27 11:08:00|468.2|465.8|468.03|465.63|468.2|465.8|468.03|465.63|0
1635332900000|2021-10-27 11:08:20|467.86|465.46|467.86|465.46|467.86|465.46|467.86|465.46|0
1635332910000|2021-10-27 11:08:30|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1635332920000|2021-10-27 11:08:40|468.2|465.8|468.03|465.63|468.2|465.8|468.03|465.63|0
1635332930000|2021-10-27 11:08:50|467.86|465.46|467.86|465.46|467.86|465.46|467.86|465.46|0
1635332940000|2021-10-27 11:09:00|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1635332950000|2021-10-27 11:09:10|468.12|465.72|468.03|465.63|468.12|465.72|468.03|465.63|0
1635332960000|2021-10-27 11:09:20|468.2|465.8|468.2|465.8|468.29|465.89|468.2|465.8|0
1635332970000|2021-10-27 11:09:30|468.29|465.89|468.03|465.63|468.29|465.89|468.03|465.63|0
1635332980000|2021-10-27 11:09:40|468.2|465.8|468.03|465.63|468.2|465.8|468.03|465.63|0
1635332990000|2021-10-27 11:09:50|467.86|465.46|467.86|465.46|467.86|465.46|467.86|465.46|0
1635333000000|2021-10-27 11:10:00|467.69|465.29|467.86|465.46|467.86|465.46|467.69|465.29|0
1635333010000|2021-10-27 11:10:10|468.03|465.63|467.86|465.46|468.03|465.63|467.86|465.46|0
1635333020000|2021-10-27 11:10:20|467.77|465.37|467.86|465.46|467.86|465.46|467.77|465.37|0
1635333040000|2021-10-27 11:10:40|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1635333050000|2021-10-27 11:10:50|467.52|465.12|467.86|465.46|467.86|465.46|467.52|465.12|0
1635333060000|2021-10-27 11:11:00|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1635333070000|2021-10-27 11:11:10|467.86|465.46|468.2|465.8|468.2|465.8|467.69|465.29|0
1635333080000|2021-10-27 11:11:20|468.37|465.97|468.72|466.32|468.72|466.32|468.37|465.97|0
1635333090000|2021-10-27 11:11:30|468.55|466.15|468.55|466.15|468.55|466.15|468.37|465.97|0
1635333110000|2021-10-27 11:11:50|468.72|466.32|468.55|466.15|468.72|466.32|468.37|465.97|0
1635333120000|2021-10-27 11:12:00|468.63|466.23|468.63|466.23|468.63|466.23|468.63|466.23|0
1635333130000|2021-10-27 11:12:10|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1635333140000|2021-10-27 11:12:20|468.37|465.97|468.55|466.15|468.55|466.15|468.37|465.97|0
1635333150000|2021-10-27 11:12:30|468.72|466.32|468.72|466.32|468.72|466.32|468.72|466.32|0
1635333160000|2021-10-27 11:12:40|468.89|466.49|468.72|466.32|468.89|466.49|468.72|466.32|0
1635333170000|2021-10-27 11:12:50|468.89|466.49|468.89|466.49|468.89|466.49|468.89|466.49|0
1635333180000|2021-10-27 11:13:00|468.72|466.32|468.89|466.49|468.89|466.49|468.72|466.32|0
1635333190000|2021-10-27 11:13:10|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1635333210000|2021-10-27 11:13:30|468.72|466.32|469.06|466.66|469.06|466.66|468.72|466.32|0
1635333220000|2021-10-27 11:13:40|468.89|466.49|468.72|466.32|468.89|466.49|468.72|466.32|0
1635333230000|2021-10-27 11:13:50|468.37|465.97|468.2|465.8|468.55|466.15|468.2|465.8|0
1635333240000|2021-10-27 11:14:00|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1635333250000|2021-10-27 11:14:10|467.86|465.46|468.03|465.63|468.03|465.63|467.86|465.46|0
1635333260000|2021-10-27 11:14:20|468.2|465.8|468.03|465.63|468.2|465.8|468.03|465.63|0
1635333270000|2021-10-27 11:14:30|468.2|465.8|467.94|465.54|468.2|465.8|467.86|465.46|0
1635333280000|2021-10-27 11:14:40|468.03|465.63|468.03|465.63|468.03|465.63|467.94|465.54|0
1635333300000|2021-10-27 11:15:00|468.11|465.71|468.2|465.8|468.2|465.8|468.11|465.71|0
1635333310000|2021-10-27 11:15:10|468.37|465.97|468.37|465.97|468.54|466.14|468.37|465.97|0
1635333320000|2021-10-27 11:15:20|468.54|466.14|468.2|465.8|468.54|466.14|468.03|465.63|0
1635333330000|2021-10-27 11:15:30|468.28|465.88|468.2|465.8|468.28|465.88|468.2|465.8|0
1635333350000|2021-10-27 11:15:50|468.03|465.63|468.2|465.8|468.2|465.8|468.03|465.63|0
1635333360000|2021-10-27 11:16:00|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1635333370000|2021-10-27 11:16:10|468.54|466.14|468.37|465.97|468.54|466.14|468.37|465.97|0
1635333380000|2021-10-27 11:16:20|468.46|466.06|468.54|466.14|468.54|466.14|468.46|466.06|0
1635333390000|2021-10-27 11:16:30|468.63|466.23|468.63|466.23|468.63|466.23|468.63|466.23|0
1635333400000|2021-10-27 11:16:40|468.54|466.14|468.63|466.23|468.63|466.23|468.54|466.14|0
1635333410000|2021-10-27 11:16:50|468.54|466.14|468.45|466.05|468.54|466.14|468.45|466.05|0
1635333420000|2021-10-27 11:17:00|468.54|466.14|468.2|465.8|468.54|466.14|468.2|465.8|0
1635333440000|2021-10-27 11:17:20|468.03|465.63|467.86|465.46|468.03|465.63|467.86|465.46|0
1635333460000|2021-10-27 11:17:40|467.69|465.29|467.77|465.37|467.77|465.37|467.69|465.29|0
1635333470000|2021-10-27 11:17:50|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1635333480000|2021-10-27 11:18:00|467.77|465.37|467.86|465.46|467.94|465.54|467.77|465.37|0
1635333500000|2021-10-27 11:18:20|467.94|465.54|467.94|465.54|467.94|465.54|467.94|465.54|0
1635333510000|2021-10-27 11:18:30|467.86|465.46|467.69|465.29|467.86|465.46|467.69|465.29|0
1635333520000|2021-10-27 11:18:40|467.86|465.46|467.69|465.29|467.86|465.46|467.69|465.29|0
1635333530000|2021-10-27 11:18:50|467.51|465.11|467.51|465.11|467.51|465.11|467.51|465.11|0
1635333540000|2021-10-27 11:19:00|467.34|464.94|467.51|465.11|467.51|465.11|467.34|464.94|0
1635333550000|2021-10-27 11:19:10|467.34|464.94|467.51|465.11|467.51|465.11|467.34|464.94|0
1635333560000|2021-10-27 11:19:20|467.86|465.46|468.03|465.63|468.03|465.63|467.86|465.46|0
1635333580000|2021-10-27 11:19:40|468.28|465.88|468.2|465.8|468.28|465.88|468.2|465.8|0
1635333590000|2021-10-27 11:19:50|468.37|465.97|468.54|466.14|468.54|466.14|468.37|465.97|0
1635333600000|2021-10-27 11:20:00|468.37|465.97|468.37|465.97|468.37|465.97|468.2|465.8|0
1635333620000|2021-10-27 11:20:20|468.2|465.8|468.37|465.97|468.37|465.97|468.2|465.8|0
1635333630000|2021-10-27 11:20:30|468.54|466.14|468.37|465.97|468.54|466.14|468.37|465.97|0
1635333640000|2021-10-27 11:20:40|468.45|466.05|468.54|466.14|468.54|466.14|468.37|465.97|0
1635333650000|2021-10-27 11:20:50|468.62|466.22|468.62|466.22|468.71|466.31|468.62|466.22|0
1635333660000|2021-10-27 11:21:00|468.54|466.14|468.54|466.14|468.62|466.22|468.54|466.14|0
1635333670000|2021-10-27 11:21:10|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1635333680000|2021-10-27 11:21:20|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1635333690000|2021-10-27 11:21:30|468.62|466.22|468.54|466.14|468.62|466.22|468.54|466.14|0
1635333700000|2021-10-27 11:21:40|468.62|466.22|468.71|466.31|468.71|466.31|468.62|466.22|0
1635333710000|2021-10-27 11:21:50|468.62|466.22|468.71|466.31|468.71|466.31|468.62|466.22|0
1635333720000|2021-10-27 11:22:00|468.62|466.22|468.54|466.14|468.62|466.22|468.54|466.14|0
1635333730000|2021-10-27 11:22:10|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1635333750000|2021-10-27 11:22:30|468.54|466.14|468.62|466.22|468.71|466.31|468.54|466.14|0
1635333760000|2021-10-27 11:22:40|468.54|466.14|468.54|466.14|468.54|466.14|468.37|465.97|0
1635333780000|2021-10-27 11:23:00|468.71|466.31|468.71|466.31|468.71|466.31|468.54|466.14|0
1635333790000|2021-10-27 11:23:10|468.54|466.14|468.71|466.31|468.71|466.31|468.54|466.14|0
1635333820000|2021-10-27 11:23:40|468.62|466.22|468.54|466.14|468.62|466.22|468.54|466.14|0
1635333840000|2021-10-27 11:24:00|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1635333850000|2021-10-27 11:24:10|468.54|466.14|468.88|466.48|468.88|466.48|468.54|466.14|0
1635333860000|2021-10-27 11:24:20|468.71|466.31|468.88|466.48|468.88|466.48|468.71|466.31|0
1635333870000|2021-10-27 11:24:30|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1635333880000|2021-10-27 11:24:40|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1635333900000|2021-10-27 11:25:00|468.71|466.31|468.37|465.97|468.71|466.31|468.37|465.97|0
1635333910000|2021-10-27 11:25:10|468.45|466.05|468.54|466.14|468.54|466.14|468.45|466.05|0
1635333920000|2021-10-27 11:25:20|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1635333930000|2021-10-27 11:25:30|468.88|466.48|468.88|466.48|468.88|466.48|468.88|466.48|0
1635333950000|2021-10-27 11:25:50|468.71|466.31|468.88|466.48|468.88|466.48|468.71|466.31|0
1635333960000|2021-10-27 11:26:00|469.06|466.66|469.06|466.66|469.23|466.83|469.06|466.66|0
1635333980000|2021-10-27 11:26:20|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1635334010000|2021-10-27 11:26:50|469.14|466.74|469.05|466.65|469.14|466.74|469.05|466.65|0
1635334020000|2021-10-27 11:27:00|468.88|466.48|468.97|466.57|468.97|466.57|468.88|466.48|0
1635334030000|2021-10-27 11:27:10|468.88|466.48|469.05|466.65|469.05|466.65|468.88|466.48|0
1635334050000|2021-10-27 11:27:30|468.97|466.57|469.05|466.65|469.05|466.65|468.97|466.57|0
1635334070000|2021-10-27 11:27:50|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1635334080000|2021-10-27 11:28:00|469.05|466.65|469.4|467|469.4|467|469.05|466.65|0
1635334090000|2021-10-27 11:28:10|469.31|466.91|469.23|466.83|469.4|467|469.23|466.83|0
1635334100000|2021-10-27 11:28:20|469.05|466.65|469.05|466.65|469.05|466.65|469.05|466.65|0
1635334110000|2021-10-27 11:28:30|469.4|467|469.23|466.83|469.4|467|469.23|466.83|0
1635334130000|2021-10-27 11:28:50|469.05|466.65|468.88|466.48|469.05|466.65|468.88|466.48|0
1635334140000|2021-10-27 11:29:00|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1635334150000|2021-10-27 11:29:10|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1635334160000|2021-10-27 11:29:20|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1635334170000|2021-10-27 11:29:30|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1635334200000|2021-10-27 11:30:00|468.71|466.31|468.2|465.8|468.71|466.31|468.2|465.8|0
1635334210000|2021-10-27 11:30:10|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1635334220000|2021-10-27 11:30:20|468.2|465.8|468.71|466.31|468.71|466.31|468.2|465.8|0
1635334230000|2021-10-27 11:30:30|468.37|465.97|468.62|466.22|468.71|466.31|468.37|465.97|0
1635334240000|2021-10-27 11:30:40|468.71|466.31|468.96|466.56|468.96|466.56|468.71|466.31|0
1635334250000|2021-10-27 11:30:50|468.88|466.48|469.22|466.82|469.31|466.91|468.88|466.48|0
1635334260000|2021-10-27 11:31:00|469.4|467|469.74|467.34|469.74|467.34|469.4|467|0
1635334270000|2021-10-27 11:31:10|469.57|467.17|469.4|467|469.57|467.17|469.4|467|0
1635334280000|2021-10-27 11:31:20|469.22|466.82|469.4|467|469.4|467|469.22|466.82|0
1635334290000|2021-10-27 11:31:30|469.57|467.17|469.57|467.17|469.57|467.17|469.57|467.17|0
1635334300000|2021-10-27 11:31:40|469.65|467.25|469.57|467.17|469.74|467.34|469.57|467.17|0
1635334310000|2021-10-27 11:31:50|469.22|466.82|469.22|466.82|469.31|466.91|469.22|466.82|0
1635334320000|2021-10-27 11:32:00|469.4|467|469.05|466.65|469.4|467|469.05|466.65|0
1635334330000|2021-10-27 11:32:10|469.22|466.82|469.22|466.82|469.4|467|469.22|466.82|0
1635334340000|2021-10-27 11:32:20|469.05|466.65|469.13|466.73|469.13|466.73|469.05|466.65|0
1635334350000|2021-10-27 11:32:30|469.22|466.82|469.05|466.65|469.22|466.82|469.05|466.65|0
1635334360000|2021-10-27 11:32:40|468.96|466.56|469.13|466.73|469.13|466.73|468.96|466.56|0
1635334370000|2021-10-27 11:32:50|468.96|466.56|468.96|466.56|468.96|466.56|468.88|466.48|0
1635334380000|2021-10-27 11:33:00|468.88|466.48|468.71|466.31|468.88|466.48|468.71|466.31|0
1635334400000|2021-10-27 11:33:20|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1635334410000|2021-10-27 11:33:30|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1635334420000|2021-10-27 11:33:40|468.54|466.14|468.71|466.31|468.71|466.31|468.54|466.14|0
1635334430000|2021-10-27 11:33:50|468.88|466.48|468.71|466.31|468.88|466.48|468.71|466.31|0
1635334450000|2021-10-27 11:34:10|468.79|466.39|468.71|466.31|468.79|466.39|468.71|466.31|0
1635334470000|2021-10-27 11:34:30|468.79|466.39|468.71|466.31|468.79|466.39|468.71|466.31|0
1635334480000|2021-10-27 11:34:40|468.88|466.48|468.88|466.48|468.88|466.48|468.71|466.31|0
1635334490000|2021-10-27 11:34:50|468.71|466.31|468.71|466.31|468.79|466.39|468.54|466.14|0
1635334500000|2021-10-27 11:35:00|468.54|466.14|468.54|466.14|468.71|466.31|468.54|466.14|0
1635334510000|2021-10-27 11:35:10|468.62|466.22|468.71|466.31|468.71|466.31|468.62|466.22|0
1635334540000|2021-10-27 11:35:40|468.79|466.39|468.71|466.31|468.79|466.39|468.71|466.31|0
1635334550000|2021-10-27 11:35:50|468.88|466.48|468.71|466.31|468.88|466.48|468.71|466.31|0
1635334580000|2021-10-27 11:36:20|468.54|466.14|468.88|466.48|468.88|466.48|468.54|466.14|0
1635334610000|2021-10-27 11:36:50|468.71|466.31|468.54|466.14|468.71|466.31|468.54|466.14|0
1635334620000|2021-10-27 11:37:00|468.36|465.96|468.36|465.96|468.36|465.96|468.19|465.79|0
1635334630000|2021-10-27 11:37:10|468.19|465.79|468.19|465.79|468.19|465.79|468.19|465.79|0
1635334640000|2021-10-27 11:37:20|468.36|465.96|468.36|465.96|468.36|465.96|468.36|465.96|0
1635334650000|2021-10-27 11:37:30|468.28|465.88|468.36|465.96|468.36|465.96|468.28|465.88|0
1635334660000|2021-10-27 11:37:40|468.54|466.14|468.54|466.14|468.54|466.14|468.36|465.96|0
1635334670000|2021-10-27 11:37:50|468.36|465.96|468.54|466.14|468.54|466.14|468.36|465.96|0
1635334680000|2021-10-27 11:38:00|468.62|466.22|468.71|466.31|468.71|466.31|468.54|466.14|0
1635334700000|2021-10-27 11:38:20|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1635334710000|2021-10-27 11:38:30|468.45|466.05|468.36|465.96|468.45|466.05|468.36|465.96|0
1635334720000|2021-10-27 11:38:40|468.27|465.87|468.36|465.96|468.36|465.96|468.19|465.79|0
1635334730000|2021-10-27 11:38:50|468.19|465.79|468.19|465.79|468.19|465.79|468.19|465.79|0
1635334740000|2021-10-27 11:39:00|468.02|465.62|468.19|465.79|468.19|465.79|468.02|465.62|0
1635334750000|2021-10-27 11:39:10|468.27|465.87|468.19|465.79|468.27|465.87|468.19|465.79|0
1635334760000|2021-10-27 11:39:20|468.1|465.7|468.19|465.79|468.19|465.79|468.02|465.62|0
1635334770000|2021-10-27 11:39:30|468.02|465.62|468.02|465.62|468.02|465.62|468.02|465.62|0
1635334800000|2021-10-27 11:40:00|467.85|465.45|468.02|465.62|468.02|465.62|467.85|465.45|0
1635334810000|2021-10-27 11:40:10|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1635334820000|2021-10-27 11:40:20|467.93|465.53|468.19|465.79|468.19|465.79|467.93|465.53|0
1635334830000|2021-10-27 11:40:30|468.36|465.96|468.19|465.79|468.36|465.96|468.19|465.79|0
1635334840000|2021-10-27 11:40:40|468.36|465.96|468.19|465.79|468.36|465.96|468.19|465.79|0
1635334860000|2021-10-27 11:41:00|468.36|465.96|468.53|466.13|468.53|466.13|468.36|465.96|0
1635334880000|2021-10-27 11:41:20|468.36|465.96|468.53|466.13|468.53|466.13|468.36|465.96|0
1635334890000|2021-10-27 11:41:30|468.36|465.96|468.19|465.79|468.36|465.96|468.19|465.79|0
1635334900000|2021-10-27 11:41:40|468.27|465.87|468.19|465.79|468.27|465.87|468.19|465.79|0
1635334910000|2021-10-27 11:41:50|468.1|465.7|468.1|465.7|468.1|465.7|468.1|465.7|0
1635334920000|2021-10-27 11:42:00|468.02|465.62|467.93|465.53|468.02|465.62|467.85|465.45|0
1635334930000|2021-10-27 11:42:10|468.02|465.62|468.02|465.62|468.02|465.62|468.02|465.62|0
1635334940000|2021-10-27 11:42:20|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1635334950000|2021-10-27 11:42:30|468.02|465.62|467.85|465.45|468.02|465.62|467.85|465.45|0
1635334960000|2021-10-27 11:42:40|467.68|465.28|467.68|465.28|467.68|465.28|467.68|465.28|0
1635334970000|2021-10-27 11:42:50|467.51|465.11|467.51|465.11|467.51|465.11|467.51|465.11|0
1635334980000|2021-10-27 11:43:00|467.68|465.28|467.68|465.28|467.68|465.28|467.68|465.28|0
1635334990000|2021-10-27 11:43:10|467.85|465.45|467.68|465.28|467.85|465.45|467.68|465.28|0
1635335000000|2021-10-27 11:43:20|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1635335020000|2021-10-27 11:43:40|467.68|465.28|467.68|465.28|467.68|465.28|467.68|465.28|0
1635335050000|2021-10-27 11:44:10|467.5|465.1|467.68|465.28|467.68|465.28|467.5|465.1|0
1635335060000|2021-10-27 11:44:20|467.5|465.1|467.5|465.1|467.68|465.28|467.5|465.1|0
1635335070000|2021-10-27 11:44:30|467.68|465.28|467.68|465.28|467.68|465.28|467.5|465.1|0
1635335080000|2021-10-27 11:44:40|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1635335090000|2021-10-27 11:44:50|468.02|465.62|468.19|465.79|468.19|465.79|468.02|465.62|0
1635335100000|2021-10-27 11:45:00|468.36|465.96|468.36|465.96|468.36|465.96|468.36|465.96|0
1635335120000|2021-10-27 11:45:20|468.53|466.13|468.7|466.3|468.7|466.3|468.53|466.13|0
1635335130000|2021-10-27 11:45:30|468.53|466.13|468.36|465.96|468.53|466.13|468.36|465.96|0
1635335140000|2021-10-27 11:45:40|468.19|465.79|468.36|465.96|468.36|465.96|468.19|465.79|0
1635335150000|2021-10-27 11:45:50|468.27|465.87|468.36|465.96|468.36|465.96|468.19|465.79|0
1635335160000|2021-10-27 11:46:00|468.27|465.87|468.36|465.96|468.36|465.96|468.19|465.79|0
1635335170000|2021-10-27 11:46:10|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1635335180000|2021-10-27 11:46:20|467.68|465.28|467.68|465.28|467.68|465.28|467.5|465.1|0
1635335190000|2021-10-27 11:46:30|467.67|465.27|467.67|465.27|467.67|465.27|467.67|465.27|0
1635335210000|2021-10-27 11:46:50|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1635335220000|2021-10-27 11:47:00|467.67|465.27|467.76|465.36|467.76|465.36|467.67|465.27|0
1635335230000|2021-10-27 11:47:10|467.67|465.27|467.67|465.27|467.76|465.36|467.67|465.27|0
1635335250000|2021-10-27 11:47:30|467.5|465.1|467.33|464.93|467.5|465.1|467.33|464.93|0
1635335260000|2021-10-27 11:47:40|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1635335270000|2021-10-27 11:47:50|467.33|464.93|467.5|465.1|467.5|465.1|467.33|464.93|0
1635335290000|2021-10-27 11:48:10|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1635335310000|2021-10-27 11:48:30|467.5|465.1|467.67|465.27|467.67|465.27|467.5|465.1|0
1635335330000|2021-10-27 11:48:50|467.5|465.1|467.58|465.18|467.58|465.18|467.5|465.1|0
1635335340000|2021-10-27 11:49:00|467.67|465.27|467.67|465.27|467.67|465.27|467.67|465.27|0
1635335360000|2021-10-27 11:49:20|467.85|465.45|467.67|465.27|467.85|465.45|467.67|465.27|0
1635335370000|2021-10-27 11:49:30|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1635335380000|2021-10-27 11:49:40|467.67|465.27|467.67|465.27|467.67|465.27|467.5|465.1|0
1635335390000|2021-10-27 11:49:50|467.58|465.18|467.33|464.93|467.58|465.18|467.33|464.93|0
1635335410000|2021-10-27 11:50:10|467.16|464.76|467.33|464.93|467.33|464.93|467.16|464.76|0
1635335420000|2021-10-27 11:50:20|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1635335430000|2021-10-27 11:50:30|467.16|464.76|467.16|464.76|467.16|464.76|467.16|464.76|0
1635335450000|2021-10-27 11:50:50|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1635335460000|2021-10-27 11:51:00|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1635335480000|2021-10-27 11:51:20|467.67|465.27|467.67|465.27|467.67|465.27|467.67|465.27|0
1635335490000|2021-10-27 11:51:30|467.58|465.18|467.76|465.36|467.76|465.36|467.58|465.18|0
1635335500000|2021-10-27 11:51:40|467.84|465.44|468.02|465.62|468.02|465.62|467.84|465.44|0
1635335520000|2021-10-27 11:52:00|468.19|465.79|468.19|465.79|468.19|465.79|468.19|465.79|0
1635335530000|2021-10-27 11:52:10|468.1|465.7|468.19|465.79|468.19|465.79|468.1|465.7|0
1635335560000|2021-10-27 11:52:40|468.36|465.96|468.36|465.96|468.36|465.96|468.36|465.96|0
1635335570000|2021-10-27 11:52:50|468.27|465.87|468.19|465.79|468.27|465.87|468.19|465.79|0
1635335610000|2021-10-27 11:53:30|468.01|465.61|468.01|465.61|468.01|465.61|468.01|465.61|0
1635335620000|2021-10-27 11:53:40|468.1|465.7|468.19|465.79|468.19|465.79|468.1|465.7|0
1635335640000|2021-10-27 11:54:00|468.01|465.61|467.84|465.44|468.01|465.61|467.84|465.44|0
1635335650000|2021-10-27 11:54:10|467.75|465.35|467.67|465.27|467.75|465.35|467.67|465.27|0
1635335690000|2021-10-27 11:54:50|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1635335700000|2021-10-27 11:55:00|467.67|465.27|467.67|465.27|467.67|465.27|467.67|465.27|0
1635335710000|2021-10-27 11:55:10|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1635335720000|2021-10-27 11:55:20|467.67|465.27|467.67|465.27|467.67|465.27|467.5|465.1|0
1635335730000|2021-10-27 11:55:30|467.5|465.1|467.67|465.27|467.67|465.27|467.5|465.1|0
1635335740000|2021-10-27 11:55:40|467.84|465.44|467.84|465.44|467.84|465.44|467.84|465.44|0
1635335760000|2021-10-27 11:56:00|467.67|465.27|467.84|465.44|467.84|465.44|467.67|465.27|0
1635335780000|2021-10-27 11:56:20|467.67|465.27|467.67|465.27|467.67|465.27|467.67|465.27|0
1635335800000|2021-10-27 11:56:40|467.84|465.44|467.84|465.44|467.84|465.44|467.84|465.44|0
1635335810000|2021-10-27 11:56:50|467.67|465.27|467.5|465.1|467.67|465.27|467.5|465.1|0
1635335820000|2021-10-27 11:57:00|467.41|465.01|467.67|465.27|467.67|465.27|467.41|465.01|0
1635335830000|2021-10-27 11:57:10|467.5|465.1|467.67|465.27|467.67|465.27|467.5|465.1|0
1635335840000|2021-10-27 11:57:20|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1635335850000|2021-10-27 11:57:30|467.67|465.27|467.16|464.76|467.67|465.27|467.16|464.76|0
1635335860000|2021-10-27 11:57:40|466.99|464.59|466.99|464.59|466.99|464.59|466.99|464.59|0
1635335870000|2021-10-27 11:57:50|466.9|464.5|466.99|464.59|466.99|464.59|466.9|464.5|0
1635335890000|2021-10-27 11:58:10|466.81|464.41|466.47|464.07|466.81|464.41|466.47|464.07|0
1635335900000|2021-10-27 11:58:20|466.3|463.9|466.3|463.9|466.3|463.9|466.13|463.73|0
1635335910000|2021-10-27 11:58:30|466.21|463.81|466.21|463.81|466.21|463.81|466.21|463.81|0
1635335920000|2021-10-27 11:58:40|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635335950000|2021-10-27 11:59:10|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635335960000|2021-10-27 11:59:20|466.04|463.64|466.13|463.73|466.3|463.9|466.04|463.64|0
1635335970000|2021-10-27 11:59:30|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635335980000|2021-10-27 11:59:40|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635335990000|2021-10-27 11:59:50|465.79|463.39|465.79|463.39|465.79|463.39|465.62|463.22|0
1635336000000|2021-10-27 12:00:00|465.87|463.47|465.79|463.39|465.87|463.47|465.79|463.39|0
1635336010000|2021-10-27 12:00:10|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635336020000|2021-10-27 12:00:20|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1635336030000|2021-10-27 12:00:30|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635336050000|2021-10-27 12:00:50|466.13|463.73|466.13|463.73|466.13|463.73|465.96|463.56|0
1635336060000|2021-10-27 12:01:00|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635336070000|2021-10-27 12:01:10|465.79|463.39|465.79|463.39|465.79|463.39|465.61|463.21|0
1635336080000|2021-10-27 12:01:20|465.61|463.21|465.79|463.39|465.79|463.39|465.61|463.21|0
1635336090000|2021-10-27 12:01:30|465.61|463.21|465.79|463.39|465.79|463.39|465.61|463.21|0
1635336100000|2021-10-27 12:01:40|465.61|463.21|465.44|463.04|465.61|463.21|465.44|463.04|0
1635336110000|2021-10-27 12:01:50|465.61|463.21|465.61|463.21|465.79|463.39|465.61|463.21|0
1635336120000|2021-10-27 12:02:00|465.7|463.3|465.79|463.39|465.79|463.39|465.7|463.3|0
1635336140000|2021-10-27 12:02:20|465.87|463.47|465.96|463.56|465.96|463.56|465.87|463.47|0
1635336160000|2021-10-27 12:02:40|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1635336170000|2021-10-27 12:02:50|465.96|463.56|465.61|463.21|465.96|463.56|465.61|463.21|0
1635336180000|2021-10-27 12:03:00|465.78|463.38|465.78|463.38|465.87|463.47|465.78|463.38|0
1635336190000|2021-10-27 12:03:10|465.96|463.56|466.13|463.73|466.13|463.73|465.78|463.38|0
1635336200000|2021-10-27 12:03:20|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635336210000|2021-10-27 12:03:30|466.13|463.73|465.96|463.56|466.13|463.73|465.96|463.56|0
1635336220000|2021-10-27 12:03:40|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635336240000|2021-10-27 12:04:00|466.3|463.9|466.13|463.73|466.3|463.9|466.13|463.73|0
1635336270000|2021-10-27 12:04:30|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635336280000|2021-10-27 12:04:40|465.78|463.38|465.96|463.56|465.96|463.56|465.78|463.38|0
1635336300000|2021-10-27 12:05:00|465.78|463.38|465.78|463.38|465.78|463.38|465.78|463.38|0
1635336310000|2021-10-27 12:05:10|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635336320000|2021-10-27 12:05:20|466.13|463.73|466.47|464.07|466.47|464.07|466.13|463.73|0
1635336330000|2021-10-27 12:05:30|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635336350000|2021-10-27 12:05:50|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635336360000|2021-10-27 12:06:00|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635336370000|2021-10-27 12:06:10|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635336380000|2021-10-27 12:06:20|466.81|464.41|467.15|464.75|467.15|464.75|466.81|464.41|0
1635336390000|2021-10-27 12:06:30|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635336400000|2021-10-27 12:06:40|466.81|464.41|466.3|463.9|466.81|464.41|466.3|463.9|0
1635336410000|2021-10-27 12:06:50|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635336420000|2021-10-27 12:07:00|466.3|463.9|466.47|464.07|466.47|464.07|466.3|463.9|0
1635336430000|2021-10-27 12:07:10|466.3|463.9|466.47|464.07|466.47|464.07|466.3|463.9|0
1635336440000|2021-10-27 12:07:20|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635336470000|2021-10-27 12:07:50|466.98|464.58|466.98|464.58|466.98|464.58|466.81|464.41|0
1635336480000|2021-10-27 12:08:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635336490000|2021-10-27 12:08:10|466.98|464.58|466.98|464.58|466.98|464.58|466.81|464.41|0
1635336500000|2021-10-27 12:08:20|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1635336540000|2021-10-27 12:09:00|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1635336550000|2021-10-27 12:09:10|467.15|464.75|467.32|464.92|467.32|464.92|467.15|464.75|0
1635336560000|2021-10-27 12:09:20|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1635336580000|2021-10-27 12:09:40|467.32|464.92|467.15|464.75|467.32|464.92|467.15|464.75|0
1635336590000|2021-10-27 12:09:50|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635336600000|2021-10-27 12:10:00|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1635336610000|2021-10-27 12:10:10|466.98|464.58|466.81|464.41|466.98|464.58|466.81|464.41|0
1635336620000|2021-10-27 12:10:20|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635336630000|2021-10-27 12:10:30|466.81|464.41|466.81|464.41|466.81|464.41|466.64|464.24|0
1635336640000|2021-10-27 12:10:40|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635336650000|2021-10-27 12:10:50|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635336660000|2021-10-27 12:11:00|466.64|464.24|466.64|464.24|466.64|464.24|466.47|464.07|0
1635336670000|2021-10-27 12:11:10|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635336690000|2021-10-27 12:11:30|466.81|464.41|466.64|464.24|466.81|464.41|466.64|464.24|0
1635336700000|2021-10-27 12:11:40|466.81|464.41|466.64|464.24|466.81|464.41|466.64|464.24|0
1635336710000|2021-10-27 12:11:50|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635336720000|2021-10-27 12:12:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635336730000|2021-10-27 12:12:10|466.64|464.24|466.81|464.41|466.81|464.41|466.64|464.24|0
1635336740000|2021-10-27 12:12:20|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1635336750000|2021-10-27 12:12:30|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635336760000|2021-10-27 12:12:40|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1635336770000|2021-10-27 12:12:50|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635336780000|2021-10-27 12:13:00|467.32|464.92|467.32|464.92|467.49|465.09|467.32|464.92|0
1635336790000|2021-10-27 12:13:10|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635336800000|2021-10-27 12:13:20|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1635336830000|2021-10-27 12:13:50|467.49|465.09|467.32|464.92|467.49|465.09|467.32|464.92|0
1635336840000|2021-10-27 12:14:00|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635336860000|2021-10-27 12:14:20|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1635336870000|2021-10-27 12:14:30|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635336890000|2021-10-27 12:14:50|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1635336920000|2021-10-27 12:15:20|468.01|465.61|468.01|465.61|468.18|465.78|468.01|465.61|0
1635336930000|2021-10-27 12:15:30|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1635336940000|2021-10-27 12:15:40|468.35|465.95|468.35|465.95|468.35|465.95|468.35|465.95|0
1635336950000|2021-10-27 12:15:50|468.52|466.12|468.35|465.95|468.52|466.12|468.35|465.95|0
1635336960000|2021-10-27 12:16:00|468.18|465.78|468.35|465.95|468.35|465.95|468.18|465.78|0
1635336980000|2021-10-27 12:16:20|468.52|466.12|468.35|465.95|468.52|466.12|468.35|465.95|0
1635336990000|2021-10-27 12:16:30|468.26|465.86|468.18|465.78|468.26|465.86|468.18|465.78|0
1635337000000|2021-10-27 12:16:40|468.35|465.95|468.18|465.78|468.35|465.95|468.18|465.78|0
1635337010000|2021-10-27 12:16:50|468.01|465.61|468.18|465.78|468.35|465.95|468.01|465.61|0
1635337120000|2021-10-27 12:18:40|468|465.6|468.18|465.78|468.18|465.78|468|465.6|0
1635337180000|2021-10-27 12:19:40|468.35|465.95|468.18|465.78|468.35|465.95|468.18|465.78|0
1635337190000|2021-10-27 12:19:50|468.35|465.95|468.35|465.95|468.35|465.95|468.35|465.95|0
1635337200000|2021-10-27 12:20:00|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1635337240000|2021-10-27 12:20:40|468.35|465.95|468.35|465.95|468.35|465.95|468.35|465.95|0
1635337260000|2021-10-27 12:21:00|468.52|466.12|468.52|466.12|468.69|466.29|468.52|466.12|0
1635337270000|2021-10-27 12:21:10|468.69|466.29|468.69|466.29|468.69|466.29|468.69|466.29|0
1635337280000|2021-10-27 12:21:20|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1635337290000|2021-10-27 12:21:30|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1635337300000|2021-10-27 12:21:40|469.2|466.8|469.2|466.8|469.2|466.8|469.03|466.63|0
1635337310000|2021-10-27 12:21:50|469.11|466.71|469.2|466.8|469.2|466.8|469.11|466.71|0
1635337340000|2021-10-27 12:22:20|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1635337350000|2021-10-27 12:22:30|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1635337360000|2021-10-27 12:22:40|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1635337390000|2021-10-27 12:23:10|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1635337400000|2021-10-27 12:23:20|468.69|466.29|468.69|466.29|468.69|466.29|468.69|466.29|0
1635337410000|2021-10-27 12:23:30|468.52|466.12|468.35|465.95|468.52|466.12|468.35|465.95|0
1635337440000|2021-10-27 12:24:00|468.52|466.12|468.52|466.12|468.52|466.12|468.52|466.12|0
1635337450000|2021-10-27 12:24:10|468.69|466.29|468.52|466.12|468.69|466.29|468.52|466.12|0
1635337470000|2021-10-27 12:24:30|468.35|465.95|468.17|465.77|468.35|465.95|468.17|465.77|0
1635337480000|2021-10-27 12:24:40|468.26|465.86|468.17|465.77|468.26|465.86|468.17|465.77|0
1635337490000|2021-10-27 12:24:50|468|465.6|468.35|465.95|468.35|465.95|468|465.6|0
1635337500000|2021-10-27 12:25:00|468.52|466.12|468.35|465.95|468.52|466.12|468.35|465.95|0
1635337510000|2021-10-27 12:25:10|468.34|465.94|468.17|465.77|468.34|465.94|468.17|465.77|0
1635337520000|2021-10-27 12:25:20|468.34|465.94|468.52|466.12|468.52|466.12|468.34|465.94|0
1635337540000|2021-10-27 12:25:40|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1635337550000|2021-10-27 12:25:50|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1635337560000|2021-10-27 12:26:00|468.34|465.94|468.17|465.77|468.34|465.94|468.17|465.77|0
1635337580000|2021-10-27 12:26:20|468|465.6|468|465.6|468|465.6|468|465.6|0
1635337590000|2021-10-27 12:26:30|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1635337600000|2021-10-27 12:26:40|468|465.6|468|465.6|468|465.6|468|465.6|0
1635337620000|2021-10-27 12:27:00|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1635337630000|2021-10-27 12:27:10|468|465.6|468|465.6|468|465.6|468|465.6|0
1635337650000|2021-10-27 12:27:30|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1635337660000|2021-10-27 12:27:40|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1635337690000|2021-10-27 12:28:10|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1635337710000|2021-10-27 12:28:30|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1635337740000|2021-10-27 12:29:00|469.11|466.71|469.11|466.71|469.11|466.71|469.03|466.63|0
1635337750000|2021-10-27 12:29:10|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1635337760000|2021-10-27 12:29:20|470.06|467.66|469.72|467.32|470.06|467.66|469.54|467.14|0
1635337770000|2021-10-27 12:29:30|469.8|467.4|469.89|467.49|469.89|467.49|469.72|467.32|0
1635337780000|2021-10-27 12:29:40|470.06|467.66|470.06|467.66|470.06|467.66|470.06|467.66|0
1635337790000|2021-10-27 12:29:50|469.89|467.49|469.8|467.4|469.89|467.49|469.54|467.14|0
1635337800000|2021-10-27 12:30:00|469.72|467.32|469.54|467.14|469.72|467.32|469.54|467.14|0
1635337810000|2021-10-27 12:30:10|469.37|466.97|469.37|466.97|469.37|466.97|469.37|466.97|0
1635337820000|2021-10-27 12:30:20|469.54|467.14|469.63|467.23|469.63|467.23|469.54|467.14|0
1635337830000|2021-10-27 12:30:30|469.54|467.14|469.72|467.32|469.72|467.32|469.54|467.14|0
1635337840000|2021-10-27 12:30:40|469.89|467.49|470.4|468|470.4|468|469.89|467.49|0
1635337850000|2021-10-27 12:30:50|470.57|468.17|470.75|468.35|470.75|468.35|470.57|468.17|0
1635337860000|2021-10-27 12:31:00|470.92|468.52|471.09|468.69|471.09|468.69|470.92|468.52|0
1635337870000|2021-10-27 12:31:10|470.92|468.52|470.92|468.52|470.92|468.52|470.92|468.52|0
1635337880000|2021-10-27 12:31:20|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1635337890000|2021-10-27 12:31:30|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1635337900000|2021-10-27 12:31:40|470.57|468.17|471.09|468.69|471.09|468.69|470.57|468.17|0
1635337910000|2021-10-27 12:31:50|471.26|468.86|471.78|469.38|471.78|469.38|471.09|468.69|0
1635337920000|2021-10-27 12:32:00|471.61|469.21|471.61|469.21|471.61|469.21|471.43|469.03|0
1635337930000|2021-10-27 12:32:10|471.43|469.03|471.26|468.86|471.43|469.03|471.26|468.86|0
1635337940000|2021-10-27 12:32:20|471.34|468.94|471.43|469.03|471.43|469.03|471.26|468.86|0
1635337950000|2021-10-27 12:32:30|471.26|468.86|471.78|469.38|471.78|469.38|471.26|468.86|0
1635337960000|2021-10-27 12:32:40|471.61|469.21|471.78|469.38|471.78|469.38|471.61|469.21|0
1635337970000|2021-10-27 12:32:50|471.61|469.21|471.78|469.38|471.78|469.38|471.61|469.21|0
1635337980000|2021-10-27 12:33:00|471.95|469.55|471.78|469.38|472.12|469.72|471.78|469.38|0
1635337990000|2021-10-27 12:33:10|471.61|469.21|471.43|469.03|471.61|469.21|471.43|469.03|0
1635338000000|2021-10-27 12:33:20|471.26|468.86|471.61|469.21|471.61|469.21|471.26|468.86|0
1635338010000|2021-10-27 12:33:30|471.43|469.03|471.61|469.21|471.61|469.21|471.43|469.03|0
1635338020000|2021-10-27 12:33:40|471.43|469.03|471.78|469.38|471.78|469.38|471.43|469.03|0
1635338030000|2021-10-27 12:33:50|471.95|469.55|471.78|469.38|471.95|469.55|471.6|469.2|0
1635338040000|2021-10-27 12:34:00|471.6|469.2|471.43|469.03|471.6|469.2|471.43|469.03|0
1635338050000|2021-10-27 12:34:10|471.26|468.86|471.09|468.69|471.26|468.86|471.09|468.69|0
1635338080000|2021-10-27 12:34:40|471.26|468.86|471.26|468.86|471.26|468.86|471.09|468.69|0
1635338100000|2021-10-27 12:35:00|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1635338110000|2021-10-27 12:35:10|471.26|468.86|471.43|469.03|471.43|469.03|471.26|468.86|0
1635338120000|2021-10-27 12:35:20|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1635338130000|2021-10-27 12:35:30|471.34|468.94|471.6|469.2|471.6|469.2|471.26|468.86|0
1635338160000|2021-10-27 12:36:00|470.92|468.52|471.09|468.69|471.09|468.69|470.92|468.52|0
1635338190000|2021-10-27 12:36:30|470.92|468.52|471.09|468.69|471.09|468.69|470.92|468.52|0
1635338200000|2021-10-27 12:36:40|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1635338210000|2021-10-27 12:36:50|471.09|468.69|471.26|468.86|471.26|468.86|471.09|468.69|0
1635338220000|2021-10-27 12:37:00|471.6|469.2|471.6|469.2|471.78|469.38|471.6|469.2|0
1635338230000|2021-10-27 12:37:10|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1635338240000|2021-10-27 12:37:20|472.46|470.06|472.29|469.89|472.46|470.06|472.29|469.89|0
1635338250000|2021-10-27 12:37:30|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1635338260000|2021-10-27 12:37:40|472.46|470.06|472.29|469.89|472.46|470.06|472.29|469.89|0
1635338270000|2021-10-27 12:37:50|472.46|470.06|472.98|470.58|472.98|470.58|472.46|470.06|0
1635338280000|2021-10-27 12:38:00|472.46|470.06|472.29|469.89|472.46|470.06|472.29|469.89|0
1635338290000|2021-10-27 12:38:10|472.12|469.72|471.95|469.55|472.12|469.72|471.95|469.55|0
1635338300000|2021-10-27 12:38:20|472.12|469.72|471.95|469.55|472.12|469.72|471.95|469.55|0
1635338330000|2021-10-27 12:38:50|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635338340000|2021-10-27 12:39:00|471.95|469.55|471.77|469.37|471.95|469.55|471.77|469.37|0
1635338360000|2021-10-27 12:39:20|471.95|469.55|471.95|469.55|471.95|469.55|471.77|469.37|0
1635338380000|2021-10-27 12:39:40|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635338390000|2021-10-27 12:39:50|471.86|469.46|471.95|469.55|471.95|469.55|471.86|469.46|0
1635338400000|2021-10-27 12:40:00|471.77|469.37|471.95|469.55|471.95|469.55|471.77|469.37|0
1635338410000|2021-10-27 12:40:10|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635338420000|2021-10-27 12:40:20|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1635338430000|2021-10-27 12:40:30|471.77|469.37|471.43|469.03|471.77|469.37|471.43|469.03|0
1635338440000|2021-10-27 12:40:40|471.6|469.2|471.26|468.86|471.6|469.2|471.26|468.86|0
1635338460000|2021-10-27 12:41:00|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635338470000|2021-10-27 12:41:10|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1635338480000|2021-10-27 12:41:20|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635338490000|2021-10-27 12:41:30|471.26|468.86|471.43|469.03|471.43|469.03|471.26|468.86|0
1635338500000|2021-10-27 12:41:40|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1635338520000|2021-10-27 12:42:00|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635338540000|2021-10-27 12:42:20|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635338550000|2021-10-27 12:42:30|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1635338560000|2021-10-27 12:42:40|472.12|469.72|471.95|469.55|472.12|469.72|471.95|469.55|0
1635338580000|2021-10-27 12:43:00|471.77|469.37|471.6|469.2|471.77|469.37|471.6|469.2|0
1635338590000|2021-10-27 12:43:10|471.68|469.28|471.77|469.37|471.77|469.37|471.6|469.2|0
1635338610000|2021-10-27 12:43:30|471.86|469.46|471.6|469.2|471.86|469.46|471.6|469.2|0
1635338630000|2021-10-27 12:43:50|471.77|469.37|471.77|469.37|471.77|469.37|471.6|469.2|0
1635338640000|2021-10-27 12:44:00|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1635338660000|2021-10-27 12:44:20|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635338670000|2021-10-27 12:44:30|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1635338680000|2021-10-27 12:44:40|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635338690000|2021-10-27 12:44:50|471.6|469.2|471.43|469.03|471.6|469.2|471.43|469.03|0
1635338700000|2021-10-27 12:45:00|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1635338710000|2021-10-27 12:45:10|471.43|469.03|471.6|469.2|471.6|469.2|471.43|469.03|0
1635338730000|2021-10-27 12:45:30|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635338740000|2021-10-27 12:45:40|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1635338760000|2021-10-27 12:46:00|471.43|469.03|471.43|469.03|471.6|469.2|471.43|469.03|0
1635338770000|2021-10-27 12:46:10|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1635338780000|2021-10-27 12:46:20|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635338790000|2021-10-27 12:46:30|471.26|468.86|471.08|468.68|471.26|468.86|471.08|468.68|0
1635338800000|2021-10-27 12:46:40|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1635338810000|2021-10-27 12:46:50|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635338820000|2021-10-27 12:47:00|471.6|469.2|471.43|469.03|471.6|469.2|471.43|469.03|0
1635338860000|2021-10-27 12:47:40|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1635338870000|2021-10-27 12:47:50|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635338880000|2021-10-27 12:48:00|471.6|469.2|471.43|469.03|471.6|469.2|471.43|469.03|0
1635338910000|2021-10-27 12:48:30|471.6|469.2|471.6|469.2|471.6|469.2|471.43|469.03|0
1635338930000|2021-10-27 12:48:50|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635338940000|2021-10-27 12:49:00|471.6|469.2|471.43|469.03|471.6|469.2|471.25|468.85|0
1635338950000|2021-10-27 12:49:10|471.34|468.94|471.43|469.03|471.43|469.03|471.34|468.94|0
1635338970000|2021-10-27 12:49:30|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1635339000000|2021-10-27 12:50:00|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635339010000|2021-10-27 12:50:10|471.34|468.94|471.43|469.03|471.43|469.03|471.34|468.94|0
1635339050000|2021-10-27 12:50:50|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1635339060000|2021-10-27 12:51:00|471.51|469.11|471.6|469.2|471.6|469.2|471.51|469.11|0
1635339070000|2021-10-27 12:51:10|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635339080000|2021-10-27 12:51:20|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1635339090000|2021-10-27 12:51:30|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635339100000|2021-10-27 12:51:40|471.25|468.85|471.08|468.68|471.25|468.85|471.08|468.68|0
1635339130000|2021-10-27 12:52:10|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1635339140000|2021-10-27 12:52:20|471.08|468.68|471.08|468.68|471.08|468.68|471.08|468.68|0
1635339160000|2021-10-27 12:52:40|470.91|468.51|470.74|468.34|470.91|468.51|470.74|468.34|0
1635339170000|2021-10-27 12:52:50|470.91|468.51|470.74|468.34|470.91|468.51|470.74|468.34|0
1635339190000|2021-10-27 12:53:10|470.65|468.25|470.39|467.99|470.65|468.25|470.22|467.82|0
1635339200000|2021-10-27 12:53:20|470.22|467.82|470.22|467.82|470.22|467.82|470.22|467.82|0
1635339210000|2021-10-27 12:53:30|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1635339220000|2021-10-27 12:53:40|470.22|467.82|470.22|467.82|470.39|467.99|470.22|467.82|0
1635339230000|2021-10-27 12:53:50|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1635339260000|2021-10-27 12:54:20|470.22|467.82|470.05|467.65|470.22|467.82|470.05|467.65|0
1635339290000|2021-10-27 12:54:50|470.22|467.82|470.05|467.65|470.22|467.82|470.05|467.65|0
1635339300000|2021-10-27 12:55:00|470.22|467.82|470.22|467.82|470.22|467.82|470.22|467.82|0
1635339340000|2021-10-27 12:55:40|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1635339350000|2021-10-27 12:55:50|470.22|467.82|470.22|467.82|470.22|467.82|470.05|467.65|0
1635339360000|2021-10-27 12:56:00|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1635339370000|2021-10-27 12:56:10|470.56|468.16|470.56|468.16|470.56|468.16|470.56|468.16|0
1635339390000|2021-10-27 12:56:30|470.74|468.34|470.74|468.34|470.74|468.34|470.74|468.34|0
1635339420000|2021-10-27 12:57:00|470.91|468.51|470.74|468.34|470.91|468.51|470.74|468.34|0
1635339430000|2021-10-27 12:57:10|470.91|468.51|470.91|468.51|470.91|468.51|470.91|468.51|0
1635339450000|2021-10-27 12:57:30|470.74|468.34|470.91|468.51|470.91|468.51|470.74|468.34|0
1635339460000|2021-10-27 12:57:40|470.74|468.34|470.56|468.16|470.74|468.34|470.56|468.16|0
1635339470000|2021-10-27 12:57:50|470.74|468.34|470.56|468.16|470.74|468.34|470.56|468.16|0
1635339500000|2021-10-27 12:58:20|470.82|468.42|470.74|468.34|470.82|468.42|470.74|468.34|0
1635339520000|2021-10-27 12:58:40|470.91|468.51|471.08|468.68|471.08|468.68|470.91|468.51|0
1635339530000|2021-10-27 12:58:50|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1635339540000|2021-10-27 12:59:00|471.08|468.68|471.25|468.85|471.25|468.85|471.08|468.68|0
1635339550000|2021-10-27 12:59:10|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1635339570000|2021-10-27 12:59:30|471.59|469.19|471.77|469.37|471.77|469.37|471.59|469.19|0
1635339580000|2021-10-27 12:59:40|471.94|469.54|471.77|469.37|471.94|469.54|471.77|469.37|0
1635339590000|2021-10-27 12:59:50|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1635339600000|2021-10-27 13:00:00|471.77|469.37|471.94|469.54|471.94|469.54|471.77|469.37|0
1635339620000|2021-10-27 13:00:20|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635339630000|2021-10-27 13:00:30|471.94|469.54|472.11|469.71|472.11|469.71|471.94|469.54|0
1635339640000|2021-10-27 13:00:40|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1635339660000|2021-10-27 13:01:00|472.11|469.71|472.11|469.71|472.28|469.88|472.11|469.71|0
1635339710000|2021-10-27 13:01:50|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1635339730000|2021-10-27 13:02:10|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1635339750000|2021-10-27 13:02:30|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635339760000|2021-10-27 13:02:40|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1635339780000|2021-10-27 13:03:00|471.59|469.19|471.59|469.19|471.59|469.19|471.42|469.02|0
1635339800000|2021-10-27 13:03:20|471.77|469.37|471.59|469.19|471.77|469.37|471.59|469.19|0
1635339820000|2021-10-27 13:03:40|471.76|469.36|471.59|469.19|471.76|469.36|471.59|469.19|0
1635339850000|2021-10-27 13:04:10|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1635339870000|2021-10-27 13:04:30|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1635339880000|2021-10-27 13:04:40|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635339890000|2021-10-27 13:04:50|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1635339900000|2021-10-27 13:05:00|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635339910000|2021-10-27 13:05:10|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1635339920000|2021-10-27 13:05:20|471.76|469.36|471.94|469.54|471.94|469.54|471.76|469.36|0
1635339930000|2021-10-27 13:05:30|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635339940000|2021-10-27 13:05:40|471.67|469.27|471.59|469.19|471.76|469.36|471.59|469.19|0
1635339950000|2021-10-27 13:05:50|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635339970000|2021-10-27 13:06:10|471.85|469.45|471.76|469.36|471.94|469.54|471.76|469.36|0
1635339980000|2021-10-27 13:06:20|471.94|469.54|471.76|469.36|471.94|469.54|471.76|469.36|0
1635339990000|2021-10-27 13:06:30|471.94|469.54|471.76|469.36|471.94|469.54|471.76|469.36|0
1635340010000|2021-10-27 13:06:50|471.94|469.54|472.28|469.88|472.28|469.88|471.94|469.54|0
1635340020000|2021-10-27 13:07:00|472.45|470.05|472.45|470.05|472.45|470.05|472.28|469.88|0
1635340030000|2021-10-27 13:07:10|472.28|469.88|472.11|469.71|472.28|469.88|472.11|469.71|0
1635340050000|2021-10-27 13:07:30|471.94|469.54|471.76|469.36|471.94|469.54|471.76|469.36|0
1635340060000|2021-10-27 13:07:40|471.59|469.19|471.76|469.36|471.76|469.36|471.59|469.19|0
1635340070000|2021-10-27 13:07:50|471.42|469.02|471.25|468.85|471.42|469.02|471.25|468.85|0
1635340080000|2021-10-27 13:08:00|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1635340090000|2021-10-27 13:08:10|471.5|469.1|471.42|469.02|471.5|469.1|471.42|469.02|0
1635340100000|2021-10-27 13:08:20|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1635340110000|2021-10-27 13:08:30|471.42|469.02|471.76|469.36|471.76|469.36|471.42|469.02|0
1635340120000|2021-10-27 13:08:40|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1635340160000|2021-10-27 13:09:20|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635340170000|2021-10-27 13:09:30|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635340190000|2021-10-27 13:09:50|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635340200000|2021-10-27 13:10:00|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635340210000|2021-10-27 13:10:10|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635340230000|2021-10-27 13:10:30|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635340240000|2021-10-27 13:10:40|471.84|469.44|471.76|469.36|471.84|469.44|471.76|469.36|0
1635340270000|2021-10-27 13:11:10|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635340280000|2021-10-27 13:11:20|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635340320000|2021-10-27 13:12:00|471.59|469.19|471.76|469.36|471.76|469.36|471.59|469.19|0
1635340330000|2021-10-27 13:12:10|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635340340000|2021-10-27 13:12:20|471.76|469.36|471.93|469.53|471.93|469.53|471.76|469.36|0
1635340350000|2021-10-27 13:12:30|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635340360000|2021-10-27 13:12:40|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635340370000|2021-10-27 13:12:50|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1635340380000|2021-10-27 13:13:00|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1635340390000|2021-10-27 13:13:10|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1635340400000|2021-10-27 13:13:20|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635340410000|2021-10-27 13:13:30|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1635340430000|2021-10-27 13:13:50|471.76|469.36|471.93|469.53|471.93|469.53|471.76|469.36|0
1635340440000|2021-10-27 13:14:00|472.1|469.7|472.28|469.88|472.28|469.88|472.1|469.7|0
1635340450000|2021-10-27 13:14:10|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635340460000|2021-10-27 13:14:20|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635340480000|2021-10-27 13:14:40|472.1|469.7|472.45|470.05|472.45|470.05|472.1|469.7|0
1635340490000|2021-10-27 13:14:50|472.28|469.88|472.45|470.05|472.45|470.05|472.28|469.88|0
1635340510000|2021-10-27 13:15:10|472.62|470.22|472.79|470.39|472.79|470.39|472.62|470.22|0
1635340520000|2021-10-27 13:15:20|472.97|470.57|473.14|470.74|473.14|470.74|472.97|470.57|0
1635340530000|2021-10-27 13:15:30|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1635340540000|2021-10-27 13:15:40|472.79|470.39|472.79|470.39|472.79|470.39|472.79|470.39|0
1635340560000|2021-10-27 13:16:00|472.62|470.22|472.62|470.22|472.62|470.22|472.62|470.22|0
1635340570000|2021-10-27 13:16:10|472.79|470.39|472.62|470.22|472.79|470.39|472.62|470.22|0
1635340590000|2021-10-27 13:16:30|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1635340620000|2021-10-27 13:17:00|472.62|470.22|472.45|470.05|472.62|470.22|472.45|470.05|0
1635340630000|2021-10-27 13:17:10|472.62|470.22|472.45|470.05|472.62|470.22|472.45|470.05|0
1635340640000|2021-10-27 13:17:20|472.62|470.22|472.62|470.22|472.62|470.22|472.62|470.22|0
1635340650000|2021-10-27 13:17:30|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1635340660000|2021-10-27 13:17:40|472.28|469.88|472.28|469.88|472.28|469.88|472.1|469.7|0
1635340670000|2021-10-27 13:17:50|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635340680000|2021-10-27 13:18:00|472.28|469.88|472.28|469.88|472.28|469.88|472.1|469.7|0
1635340690000|2021-10-27 13:18:10|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1635340730000|2021-10-27 13:18:50|472.62|470.22|472.62|470.22|472.62|470.22|472.62|470.22|0
1635340750000|2021-10-27 13:19:10|472.79|470.39|472.62|470.22|472.79|470.39|472.62|470.22|0
1635340760000|2021-10-27 13:19:20|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1635340770000|2021-10-27 13:19:30|472.53|470.13|472.62|470.22|472.62|470.22|472.53|470.13|0
1635340800000|2021-10-27 13:20:00|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1635340810000|2021-10-27 13:20:10|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635340830000|2021-10-27 13:20:30|472.18|469.78|472.27|469.87|472.27|469.87|472.18|469.78|0
1635340840000|2021-10-27 13:20:40|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635340850000|2021-10-27 13:20:50|472.27|469.87|472.45|470.05|472.45|470.05|472.27|469.87|0
1635340870000|2021-10-27 13:21:10|472.27|469.87|472.1|469.7|472.27|469.87|472.1|469.7|0
1635340880000|2021-10-27 13:21:20|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1635340920000|2021-10-27 13:22:00|472.1|469.7|472.27|469.87|472.27|469.87|472.1|469.7|0
1635340950000|2021-10-27 13:22:30|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635340960000|2021-10-27 13:22:40|471.93|469.53|472.1|469.7|472.1|469.7|471.93|469.53|0
1635340970000|2021-10-27 13:22:50|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1635341020000|2021-10-27 13:23:40|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635341030000|2021-10-27 13:23:50|471.93|469.53|471.93|469.53|472.1|469.7|471.93|469.53|0
1635341060000|2021-10-27 13:24:20|472.1|469.7|471.93|469.53|472.1|469.7|471.93|469.53|0
1635341070000|2021-10-27 13:24:30|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1635341090000|2021-10-27 13:24:50|471.58|469.18|471.76|469.36|471.76|469.36|471.58|469.18|0
1635341100000|2021-10-27 13:25:00|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1635341110000|2021-10-27 13:25:10|472.1|469.7|472.27|469.87|472.27|469.87|472.1|469.7|0
1635341120000|2021-10-27 13:25:20|472.1|469.7|472.27|469.87|472.27|469.87|472.1|469.7|0
1635341130000|2021-10-27 13:25:30|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1635341150000|2021-10-27 13:25:50|472.62|470.22|472.44|470.04|472.62|470.22|472.44|470.04|0
1635341160000|2021-10-27 13:26:00|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1635341170000|2021-10-27 13:26:10|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635341180000|2021-10-27 13:26:20|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1635341200000|2021-10-27 13:26:40|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635341220000|2021-10-27 13:27:00|472.44|470.04|472.27|469.87|472.44|470.04|472.27|469.87|0
1635341230000|2021-10-27 13:27:10|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1635341240000|2021-10-27 13:27:20|471.93|469.53|471.76|469.36|471.93|469.53|471.76|469.36|0
1635341250000|2021-10-27 13:27:30|471.58|469.18|471.41|469.01|471.58|469.18|471.41|469.01|0
1635341260000|2021-10-27 13:27:40|471.24|468.84|471.07|468.67|471.24|468.84|471.07|468.67|0
1635341270000|2021-10-27 13:27:50|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1635341280000|2021-10-27 13:28:00|471.07|468.67|471.41|469.01|471.41|469.01|471.07|468.67|0
1635341290000|2021-10-27 13:28:10|471.58|469.18|471.58|469.18|471.58|469.18|471.41|469.01|0
1635341310000|2021-10-27 13:28:30|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1635341320000|2021-10-27 13:28:40|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1635341330000|2021-10-27 13:28:50|471.75|469.35|471.75|469.35|471.75|469.35|471.67|469.27|0
1635341340000|2021-10-27 13:29:00|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1635341350000|2021-10-27 13:29:10|471.41|469.01|471.58|469.18|471.58|469.18|471.41|469.01|0
1635341360000|2021-10-27 13:29:20|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1635341370000|2021-10-27 13:29:30|471.58|469.18|471.93|469.53|471.93|469.53|471.58|469.18|0
1635341390000|2021-10-27 13:29:50|471.75|469.35|471.93|469.53|471.93|469.53|471.75|469.35|0
1635341400000|2021-10-27 13:30:00|471.75|469.35|472.44|470.04|472.61|470.21|471.75|469.35|0
1635341410000|2021-10-27 13:30:10|471.93|469.53|472.1|469.7|472.35|469.95|471.93|469.53|0
1635341420000|2021-10-27 13:30:20|472.96|470.56|473.3|470.9|473.82|471.42|472.96|470.56|0
1635341430000|2021-10-27 13:30:30|472.79|470.39|472.44|470.04|472.79|470.39|472.44|470.04|0
1635341440000|2021-10-27 13:30:40|472.61|470.21|471.93|469.53|472.79|470.39|471.93|469.53|0
1635341450000|2021-10-27 13:30:50|471.75|469.35|471.75|469.35|471.93|469.53|471.75|469.35|0
1635341460000|2021-10-27 13:31:00|471.93|469.53|471.75|469.35|471.93|469.53|471.75|469.35|0
1635341470000|2021-10-27 13:31:10|471.41|469.01|470.89|468.49|471.41|469.01|470.89|468.49|0
1635341480000|2021-10-27 13:31:20|470.72|468.32|471.07|468.67|471.07|468.67|470.72|468.32|0
1635341490000|2021-10-27 13:31:30|470.38|467.98|470.03|467.63|470.38|467.98|470.03|467.63|0
1635341500000|2021-10-27 13:31:40|470.21|467.81|470.03|467.63|470.21|467.81|469.69|467.29|0
1635341510000|2021-10-27 13:31:50|469.29|466.89|468.94|466.54|469.29|466.89|468.94|466.54|0
1635341520000|2021-10-27 13:32:00|469.46|467.06|469.11|466.71|469.63|467.23|469.11|466.71|0
1635341530000|2021-10-27 13:32:10|469.46|467.06|469.8|467.4|469.8|467.4|469.29|466.89|0
1635341540000|2021-10-27 13:32:20|469.63|467.23|469.11|466.71|469.63|467.23|469.11|466.71|0
1635341550000|2021-10-27 13:32:30|469.29|466.89|468.94|466.54|469.29|466.89|468.94|466.54|0
1635341560000|2021-10-27 13:32:40|468.77|466.37|468.77|466.37|468.77|466.37|468.43|466.03|0
1635341570000|2021-10-27 13:32:50|469.29|466.89|468.77|466.37|469.29|466.89|468.77|466.37|0
1635341580000|2021-10-27 13:33:00|468.6|466.2|468.77|466.37|468.94|466.54|468.6|466.2|0
1635341590000|2021-10-27 13:33:10|468.43|466.03|468.08|465.68|468.6|466.2|468.08|465.68|0
1635341600000|2021-10-27 13:33:20|468.25|465.85|468.08|465.68|468.43|466.03|468.08|465.68|0
1635341610000|2021-10-27 13:33:30|468.25|465.85|468.08|465.68|468.25|465.85|468.08|465.68|0
1635341620000|2021-10-27 13:33:40|467.91|465.51|467.57|465.17|467.91|465.51|467.57|465.17|0
1635341630000|2021-10-27 13:33:50|467.74|465.34|467.74|465.34|467.74|465.34|467.57|465.17|0
1635341640000|2021-10-27 13:34:00|467.91|465.51|467.91|465.51|468.25|465.85|467.91|465.51|0
1635341650000|2021-10-27 13:34:10|467.57|465.17|467.05|464.65|467.57|465.17|467.05|464.65|0
1635341660000|2021-10-27 13:34:20|466.88|464.48|466.71|464.31|467.05|464.65|466.71|464.31|0
1635341670000|2021-10-27 13:34:30|466.2|463.8|466.2|463.8|466.37|463.97|466.2|463.8|0
1635341680000|2021-10-27 13:34:40|466.03|463.63|466.37|463.97|466.37|463.97|466.03|463.63|0
1635341690000|2021-10-27 13:34:50|466.54|464.14|466.88|464.48|466.88|464.48|466.54|464.14|0
1635341700000|2021-10-27 13:35:00|466.71|464.31|466.2|463.8|466.71|464.31|466.2|463.8|0
1635341710000|2021-10-27 13:35:10|466.03|463.63|465.85|463.45|466.03|463.63|465.85|463.45|0
1635341720000|2021-10-27 13:35:20|466.2|463.8|465.34|462.94|466.2|463.8|465|462.6|0
1635341730000|2021-10-27 13:35:30|465.68|463.28|465.68|463.28|465.85|463.45|465.68|463.28|0
1635341740000|2021-10-27 13:35:40|465.34|462.94|465.85|463.45|465.85|463.45|465.34|462.94|0
1635341750000|2021-10-27 13:35:50|466.37|463.97|466.2|463.8|466.88|464.48|466.2|463.8|0
1635341760000|2021-10-27 13:36:00|466.71|464.31|466.37|463.97|466.71|464.31|466.37|463.97|0
1635341770000|2021-10-27 13:36:10|466.2|463.8|465.85|463.45|466.2|463.8|465.85|463.45|0
1635341780000|2021-10-27 13:36:20|465.68|463.28|465.34|462.94|465.68|463.28|465.34|462.94|0
1635341790000|2021-10-27 13:36:30|465.51|463.11|465.85|463.45|465.85|463.45|465.51|463.11|0
1635341800000|2021-10-27 13:36:40|465.51|463.11|465.51|463.11|465.68|463.28|465.51|463.11|0
1635341810000|2021-10-27 13:36:50|465.68|463.28|465.85|463.45|465.85|463.45|465.68|463.28|0
1635341820000|2021-10-27 13:37:00|465.51|463.11|464.66|462.26|465.51|463.11|464.66|462.26|0
1635341830000|2021-10-27 13:37:10|464.83|462.43|463.63|461.23|464.83|462.43|463.63|461.23|0
1635341840000|2021-10-27 13:37:20|463.8|461.4|464.31|461.91|464.48|462.08|463.8|461.4|0
1635341850000|2021-10-27 13:37:30|464.48|462.08|463.8|461.4|464.48|462.08|463.8|461.4|0
1635341860000|2021-10-27 13:37:40|463.97|461.57|464.48|462.08|464.66|462.26|463.97|461.57|0
1635341870000|2021-10-27 13:37:50|464.66|462.26|465.17|462.77|465.17|462.77|464.48|462.08|0
1635341880000|2021-10-27 13:38:00|464.83|462.43|465.17|462.77|465.34|462.94|464.83|462.43|0
1635341890000|2021-10-27 13:38:10|465.34|462.94|465.17|462.77|465.51|463.11|465.17|462.77|0
1635341900000|2021-10-27 13:38:20|465.34|462.94|465.51|463.11|465.51|463.11|465.34|462.94|0
1635341910000|2021-10-27 13:38:30|465.17|462.77|465|462.6|465.17|462.77|465|462.6|0
1635341920000|2021-10-27 13:38:40|465.17|462.77|465.17|462.77|465.51|463.11|465.17|462.77|0
1635341930000|2021-10-27 13:38:50|465.34|462.94|465.85|463.45|465.85|463.45|465.34|462.94|0
1635341940000|2021-10-27 13:39:00|466.02|463.62|465.85|463.45|466.02|463.62|465.85|463.45|0
1635341950000|2021-10-27 13:39:10|466.02|463.62|466.54|464.14|466.54|464.14|466.02|463.62|0
1635341970000|2021-10-27 13:39:30|466.71|464.31|466.19|463.79|466.71|464.31|466.19|463.79|0
1635341980000|2021-10-27 13:39:40|465.34|462.94|466.02|463.62|466.02|463.62|465.34|462.94|0
1635341990000|2021-10-27 13:39:50|466.19|463.79|466.19|463.79|466.37|463.97|466.02|463.62|0
1635342000000|2021-10-27 13:40:00|466.02|463.62|466.71|464.31|466.71|464.31|466.02|463.62|0
1635342010000|2021-10-27 13:40:10|466.54|464.14|466.71|464.31|466.71|464.31|466.37|463.97|0
1635342020000|2021-10-27 13:40:20|466.54|464.14|466.54|464.14|466.54|464.14|466.37|463.97|0
1635342030000|2021-10-27 13:40:30|466.37|463.97|466.37|463.97|466.54|464.14|466.37|463.97|0
1635342040000|2021-10-27 13:40:40|466.54|464.14|466.54|464.14|466.71|464.31|466.54|464.14|0
1635342050000|2021-10-27 13:40:50|466.88|464.48|467.74|465.34|467.74|465.34|466.88|464.48|0
1635342060000|2021-10-27 13:41:00|467.57|465.17|467.74|465.34|468.25|465.85|467.57|465.17|0
1635342070000|2021-10-27 13:41:10|467.91|465.51|468.42|466.02|468.6|466.2|467.91|465.51|0
1635342080000|2021-10-27 13:41:20|468.25|465.85|468.59|466.19|468.59|466.19|468.25|465.85|0
1635342090000|2021-10-27 13:41:30|468.25|465.85|468.08|465.68|468.25|465.85|467.91|465.51|0
1635342100000|2021-10-27 13:41:40|468.25|465.85|468.25|465.85|468.25|465.85|468.25|465.85|0
1635342110000|2021-10-27 13:41:50|468.42|466.02|468.77|466.37|468.77|466.37|468.25|465.85|0
1635342120000|2021-10-27 13:42:00|469.11|466.71|468.42|466.02|469.11|466.71|468.42|466.02|0
1635342130000|2021-10-27 13:42:10|468.25|465.85|468.25|465.85|468.59|466.19|468.25|465.85|0
1635342140000|2021-10-27 13:42:20|468.08|465.68|469.45|467.05|469.45|467.05|468.08|465.68|0
1635342150000|2021-10-27 13:42:30|469.63|467.23|469.45|467.05|469.63|467.23|469.45|467.05|0
1635342160000|2021-10-27 13:42:40|469.28|466.88|469.8|467.4|469.8|467.4|469.28|466.88|0
1635342170000|2021-10-27 13:42:50|469.97|467.57|470.66|468.26|470.66|468.26|469.97|467.57|0
1635342180000|2021-10-27 13:43:00|470.83|468.43|470.83|468.43|470.83|468.43|470.74|468.34|0
1635342190000|2021-10-27 13:43:10|470.91|468.51|471.17|468.77|471.17|468.77|470.83|468.43|0
1635342200000|2021-10-27 13:43:20|471.35|468.95|471.52|469.12|471.52|469.12|471.34|468.94|0
1635342210000|2021-10-27 13:43:30|471.69|469.29|471.17|468.77|471.69|469.29|471.17|468.77|0
1635342220000|2021-10-27 13:43:40|471|468.6|470.66|468.26|471.17|468.77|470.66|468.26|0
1635342230000|2021-10-27 13:43:50|470.83|468.43|471.34|468.94|471.34|468.94|470.83|468.43|0
1635342240000|2021-10-27 13:44:00|471.52|469.12|471.86|469.46|471.86|469.46|471.52|469.12|0
1635342250000|2021-10-27 13:44:10|471.34|468.94|471|468.6|471.34|468.94|470.83|468.43|0
1635342260000|2021-10-27 13:44:20|470.83|468.43|470.66|468.26|471.17|468.77|470.66|468.26|0
1635342270000|2021-10-27 13:44:30|471|468.6|470.83|468.43|471|468.6|470.66|468.26|0
1635342280000|2021-10-27 13:44:40|471|468.6|471.34|468.94|471.34|468.94|471|468.6|0
1635342290000|2021-10-27 13:44:50|471.52|469.12|471.86|469.46|471.86|469.46|471.52|469.12|0
1635342300000|2021-10-27 13:45:00|471|468.6|471.34|468.94|471.52|469.12|471|468.6|0
1635342310000|2021-10-27 13:45:10|471.52|469.12|471.52|469.12|471.69|469.29|471.52|469.12|0
1635342320000|2021-10-27 13:45:20|472.03|469.63|472.03|469.63|472.21|469.81|472.03|469.63|0
1635342330000|2021-10-27 13:45:30|472.21|469.81|472.03|469.63|472.21|469.81|471.86|469.46|0
1635342340000|2021-10-27 13:45:40|472.21|469.81|472.03|469.63|472.21|469.81|472.03|469.63|0
1635342350000|2021-10-27 13:45:50|471.86|469.46|472.21|469.81|472.21|469.81|471.86|469.46|0
1635342360000|2021-10-27 13:46:00|471.86|469.46|471.86|469.46|471.86|469.46|471.69|469.29|0
1635342370000|2021-10-27 13:46:10|472.03|469.63|472.03|469.63|472.03|469.63|471.86|469.46|0
1635342380000|2021-10-27 13:46:20|472.2|469.8|472.98|470.58|473.07|470.67|472.2|469.8|0
1635342390000|2021-10-27 13:46:30|473.41|471.01|474.1|471.7|474.45|472.05|473.41|471.01|0
1635342400000|2021-10-27 13:46:40|474.45|472.05|473.58|471.18|474.45|472.05|473.58|471.18|0
1635342410000|2021-10-27 13:46:50|473.07|470.67|473.58|471.18|473.76|471.36|473.07|470.67|0
1635342420000|2021-10-27 13:47:00|473.76|471.36|473.58|471.18|473.76|471.36|473.41|471.01|0
1635342430000|2021-10-27 13:47:10|473.41|471.01|473.93|471.53|473.93|471.53|473.41|471.01|0
1635342440000|2021-10-27 13:47:20|473.76|471.36|472.89|470.49|473.76|471.36|472.89|470.49|0
1635342450000|2021-10-27 13:47:30|472.72|470.32|471.86|469.46|472.72|470.32|471.86|469.46|0
1635342460000|2021-10-27 13:47:40|472.38|469.98|472.55|470.15|472.55|470.15|472.2|469.8|0
1635342470000|2021-10-27 13:47:50|473.07|470.67|473.24|470.84|473.24|470.84|473.07|470.67|0
1635342480000|2021-10-27 13:48:00|473.58|471.18|473.07|470.67|473.58|471.18|473.07|470.67|0
1635342490000|2021-10-27 13:48:10|473.24|470.84|473.24|470.84|473.41|471.01|473.07|470.67|0
1635342500000|2021-10-27 13:48:20|473.58|471.18|473.41|471.01|473.58|471.18|473.24|470.84|0
1635342510000|2021-10-27 13:48:30|473.24|470.84|473.58|471.18|473.58|471.18|473.24|470.84|0
1635342520000|2021-10-27 13:48:40|473.41|471.01|473.76|471.36|473.76|471.36|473.41|471.01|0
1635342530000|2021-10-27 13:48:50|473.58|471.18|473.58|471.18|473.76|471.36|473.58|471.18|0
1635342540000|2021-10-27 13:49:00|473.76|471.36|473.41|471.01|473.76|471.36|473.24|470.84|0
1635342550000|2021-10-27 13:49:10|473.24|470.84|473.24|470.84|473.41|471.01|473.24|470.84|0
1635342560000|2021-10-27 13:49:20|473.41|471.01|473.41|471.01|473.41|471.01|473.41|471.01|0
1635342570000|2021-10-27 13:49:30|473.58|471.18|473.76|471.36|473.76|471.36|473.58|471.18|0
1635342580000|2021-10-27 13:49:40|473.41|471.01|473.24|470.84|473.41|471.01|473.24|470.84|0
1635342590000|2021-10-27 13:49:50|473.07|470.67|472.55|470.15|473.07|470.67|472.55|470.15|0
1635342600000|2021-10-27 13:50:00|472.72|470.32|472.38|469.98|472.72|470.32|472.38|469.98|0
1635342610000|2021-10-27 13:50:10|472.55|470.15|472.03|469.63|472.55|470.15|472.03|469.63|0
1635342620000|2021-10-27 13:50:20|472.2|469.8|471.86|469.46|472.2|469.8|471.86|469.46|0
1635342630000|2021-10-27 13:50:30|472.03|469.63|471.69|469.29|472.2|469.8|471.69|469.29|0
1635342640000|2021-10-27 13:50:40|471.86|469.46|471.69|469.29|471.86|469.46|471.69|469.29|0
1635342650000|2021-10-27 13:50:50|471.51|469.11|471.86|469.46|471.86|469.46|471.34|468.94|0
1635342660000|2021-10-27 13:51:00|472.03|469.63|472.2|469.8|472.2|469.8|471.69|469.29|0
1635342670000|2021-10-27 13:51:10|472.38|469.98|472.03|469.63|472.38|469.98|471.86|469.46|0
1635342680000|2021-10-27 13:51:20|471.86|469.46|471.69|469.29|472.03|469.63|471.69|469.29|0
1635342690000|2021-10-27 13:51:30|471.86|469.46|471.51|469.11|471.86|469.46|471.34|468.94|0
1635342700000|2021-10-27 13:51:40|471.17|468.77|470.83|468.43|471.17|468.77|470.83|468.43|0
1635342710000|2021-10-27 13:51:50|470.65|468.25|471.34|468.94|471.34|468.94|470.48|468.08|0
1635342720000|2021-10-27 13:52:00|471|468.6|471|468.6|471.34|468.94|471|468.6|0
1635342730000|2021-10-27 13:52:10|471.17|468.77|470.83|468.43|471.17|468.77|470.65|468.25|0
1635342740000|2021-10-27 13:52:20|471|468.6|471|468.6|471.17|468.77|471|468.6|0
1635342750000|2021-10-27 13:52:30|471.17|468.77|471.34|468.94|471.34|468.94|471.17|468.77|0
1635342760000|2021-10-27 13:52:40|471.17|468.77|471.17|468.77|471.34|468.94|471.17|468.77|0
1635342770000|2021-10-27 13:52:50|471|468.6|470.82|468.42|471|468.6|470.82|468.42|0
1635342780000|2021-10-27 13:53:00|471|468.6|471.51|469.11|471.51|469.11|470.82|468.42|0
1635342790000|2021-10-27 13:53:10|471.69|469.29|472.2|469.8|472.2|469.8|471.69|469.29|0
1635342800000|2021-10-27 13:53:20|472.37|469.97|471.86|469.46|472.37|469.97|471.86|469.46|0
1635342810000|2021-10-27 13:53:30|472.2|469.8|472.72|470.32|472.72|470.32|472.2|469.8|0
1635342820000|2021-10-27 13:53:40|472.55|470.15|472.89|470.49|472.89|470.49|472.55|470.15|0
1635342830000|2021-10-27 13:53:50|473.06|470.66|473.06|470.66|473.24|470.84|473.06|470.66|0
1635342840000|2021-10-27 13:54:00|473.24|470.84|472.89|470.49|473.24|470.84|472.89|470.49|0
1635342850000|2021-10-27 13:54:10|472.72|470.32|472.89|470.49|472.89|470.49|472.55|470.15|0
1635342860000|2021-10-27 13:54:20|473.06|470.66|473.41|471.01|473.41|471.01|473.06|470.66|0
1635342870000|2021-10-27 13:54:30|473.24|470.84|473.75|471.35|473.75|471.35|473.24|470.84|0
1635342880000|2021-10-27 13:54:40|473.41|471.01|473.75|471.35|473.75|471.35|473.41|471.01|0
1635342890000|2021-10-27 13:54:50|473.93|471.53|473.93|471.53|473.93|471.53|473.75|471.35|0
1635342900000|2021-10-27 13:55:00|473.75|471.35|473.41|471.01|473.75|471.35|473.41|471.01|0
1635342910000|2021-10-27 13:55:10|473.58|471.18|473.58|471.18|473.58|471.18|473.41|471.01|0
1635342920000|2021-10-27 13:55:20|473.75|471.35|473.93|471.53|473.93|471.53|473.41|471.01|0
1635342930000|2021-10-27 13:55:30|473.75|471.35|474.1|471.7|474.1|471.7|473.58|471.18|0
1635342940000|2021-10-27 13:55:40|474.27|471.87|473.93|471.53|474.27|471.87|473.93|471.53|0
1635342950000|2021-10-27 13:55:50|473.75|471.35|473.75|471.35|473.75|471.35|473.58|471.18|0
1635342960000|2021-10-27 13:56:00|473.58|471.18|473.41|471.01|473.58|471.18|473.41|471.01|0
1635342970000|2021-10-27 13:56:10|473.24|470.84|473.06|470.66|473.41|471.01|473.06|470.66|0
1635342980000|2021-10-27 13:56:20|472.63|470.23|472.72|470.32|472.72|470.32|472.55|470.15|0
1635342990000|2021-10-27 13:56:30|473.06|470.66|472.89|470.49|473.24|470.84|472.89|470.49|0
1635343000000|2021-10-27 13:56:40|472.55|470.15|472.55|470.15|472.72|470.32|472.55|470.15|0
1635343010000|2021-10-27 13:56:50|472.72|470.32|473.06|470.66|473.06|470.66|472.72|470.32|0
1635343020000|2021-10-27 13:57:00|473.23|470.83|473.41|471.01|473.41|471.01|473.23|470.83|0
1635343030000|2021-10-27 13:57:10|473.23|470.83|473.23|470.83|473.41|471.01|473.23|470.83|0
1635343040000|2021-10-27 13:57:20|472.72|470.32|472.55|470.15|472.89|470.49|472.55|470.15|0
1635343050000|2021-10-27 13:57:30|472.72|470.32|473.23|470.83|473.23|470.83|472.72|470.32|0
1635343060000|2021-10-27 13:57:40|473.41|471.01|473.75|471.35|473.75|471.35|473.41|471.01|0
1635343070000|2021-10-27 13:57:50|473.58|471.18|473.75|471.35|473.75|471.35|473.58|471.18|0
1635343080000|2021-10-27 13:58:00|473.58|471.18|473.41|471.01|473.58|471.18|473.41|471.01|0
1635343090000|2021-10-27 13:58:10|473.75|471.35|473.41|471.01|473.75|471.35|473.23|470.83|0
1635343100000|2021-10-27 13:58:20|473.58|471.18|473.58|471.18|473.92|471.52|473.58|471.18|0
1635343110000|2021-10-27 13:58:30|473.75|471.35|473.92|471.52|473.92|471.52|473.75|471.35|0
1635343120000|2021-10-27 13:58:40|474.1|471.7|473.75|471.35|474.1|471.7|473.75|471.35|0
1635343130000|2021-10-27 13:58:50|473.49|471.09|473.66|471.26|473.66|471.26|473.49|471.09|0
1635343140000|2021-10-27 13:59:00|473.75|471.35|473.58|471.18|473.75|471.35|473.58|471.18|0
1635343150000|2021-10-27 13:59:10|473.83|471.43|474.44|472.04|474.44|472.04|473.83|471.43|0
1635343160000|2021-10-27 13:59:20|474.27|471.87|474.44|472.04|474.44|472.04|474.27|471.87|0
1635343170000|2021-10-27 13:59:30|474.1|471.7|474.96|472.56|474.96|472.56|474.1|471.7|0
1635343180000|2021-10-27 13:59:40|474.79|472.39|475.13|472.73|475.13|472.73|474.79|472.39|0
1635343190000|2021-10-27 13:59:50|474.96|472.56|475.13|472.73|475.39|472.99|474.96|472.56|0
1635343200000|2021-10-27 14:00:00|475.48|473.08|475.48|473.08|475.65|473.25|475.48|473.08|0
1635343210000|2021-10-27 14:00:10|475.31|472.91|475.3|472.9|475.31|472.91|474.61|472.21|0
1635343220000|2021-10-27 14:00:20|468.9|466.5|473.43|471.03|473.43|471.03|468.9|466.5|0
1635343230000|2021-10-27 14:00:30|475.53|473.13|475.35|472.95|475.53|473.13|475.01|472.61|0
1635343240000|2021-10-27 14:00:40|475.01|472.61|474.49|472.09|475.01|472.61|474.49|472.09|0
1635343250000|2021-10-27 14:00:50|474.32|471.92|474.49|472.09|474.49|472.09|474.32|471.92|0
1635343260000|2021-10-27 14:01:00|474.32|471.92|474.49|472.09|474.49|472.09|474.32|471.92|0
1635343270000|2021-10-27 14:01:10|474.83|472.43|474.83|472.43|475.18|472.78|474.83|472.43|0
1635343280000|2021-10-27 14:01:20|475.01|472.61|475.35|472.95|475.53|473.13|475.01|472.61|0
1635343290000|2021-10-27 14:01:30|475.18|472.78|475.35|472.95|475.35|472.95|475.18|472.78|0
1635343300000|2021-10-27 14:01:40|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1635343310000|2021-10-27 14:01:50|474.83|472.43|474.83|472.43|474.83|472.43|474.66|472.26|0
1635343320000|2021-10-27 14:02:00|475.35|472.95|475.7|473.3|475.7|473.3|475.35|472.95|0
1635343330000|2021-10-27 14:02:10|475.53|473.13|475.7|473.3|475.7|473.3|475.53|473.13|0
1635343340000|2021-10-27 14:02:20|475.35|472.95|475.01|472.61|475.35|472.95|475.01|472.61|0
1635343350000|2021-10-27 14:02:30|475.53|473.13|475.18|472.78|475.53|473.13|475.01|472.61|0
1635343360000|2021-10-27 14:02:40|475.01|472.61|474.49|472.09|475.01|472.61|474.49|472.09|0
1635343370000|2021-10-27 14:02:50|474.66|472.26|474.32|471.92|474.66|472.26|474.32|471.92|0
1635343380000|2021-10-27 14:03:00|474.14|471.74|474.14|471.74|474.14|471.74|473.8|471.4|0
1635343390000|2021-10-27 14:03:10|473.8|471.4|473.8|471.4|473.97|471.57|473.8|471.4|0
1635343400000|2021-10-27 14:03:20|473.97|471.57|472.94|470.54|473.97|471.57|472.94|470.54|0
1635343410000|2021-10-27 14:03:30|472.59|470.19|472.67|470.27|472.76|470.36|472.59|470.19|0
1635343420000|2021-10-27 14:03:40|472.94|470.54|473.28|470.88|473.28|470.88|472.94|470.54|0
1635343430000|2021-10-27 14:03:50|472.94|470.54|472.76|470.36|473.11|470.71|472.76|470.36|0
1635343440000|2021-10-27 14:04:00|472.59|470.19|472.07|469.67|472.59|470.19|472.07|469.67|0
1635343450000|2021-10-27 14:04:10|471.9|469.5|471.73|469.33|471.9|469.5|471.73|469.33|0
1635343460000|2021-10-27 14:04:20|471.9|469.5|471.21|468.81|471.9|469.5|471.21|468.81|0
1635343470000|2021-10-27 14:04:30|471.39|468.99|470.87|468.47|471.39|468.99|470.7|468.3|0
1635343480000|2021-10-27 14:04:40|471.21|468.81|471.39|468.99|471.56|469.16|471.21|468.81|0
1635343490000|2021-10-27 14:04:50|471.56|469.16|472.07|469.67|472.07|469.67|471.56|469.16|0
1635343500000|2021-10-27 14:05:00|471.9|469.5|471.21|468.81|471.9|469.5|471.21|468.81|0
1635343510000|2021-10-27 14:05:10|471.39|468.99|471.56|469.16|471.56|469.16|471.39|468.99|0
1635343520000|2021-10-27 14:05:20|471.21|468.81|470.87|468.47|471.21|468.81|470.87|468.47|0
1635343530000|2021-10-27 14:05:30|470.35|467.95|470.18|467.78|470.52|468.12|470.18|467.78|0
1635343540000|2021-10-27 14:05:40|470.52|468.12|470.7|468.3|470.87|468.47|470.52|468.12|0
1635343550000|2021-10-27 14:05:50|470.87|468.47|471.21|468.81|471.38|468.98|470.87|468.47|0
1635343560000|2021-10-27 14:06:00|470.7|468.3|470.52|468.12|470.7|468.3|470.52|468.12|0
1635343570000|2021-10-27 14:06:10|470.7|468.3|471.04|468.64|471.04|468.64|470.7|468.3|0
1635343580000|2021-10-27 14:06:20|470.87|468.47|470.87|468.47|470.87|468.47|470.7|468.3|0
1635343590000|2021-10-27 14:06:30|471.04|468.64|471.04|468.64|471.04|468.64|470.87|468.47|0
1635343600000|2021-10-27 14:06:40|470.87|468.47|470.7|468.3|470.87|468.47|470.7|468.3|0
1635343610000|2021-10-27 14:06:50|470.52|468.12|470.35|467.95|470.52|468.12|470.18|467.78|0
1635343620000|2021-10-27 14:07:00|470.01|467.61|469.32|466.92|470.01|467.61|469.32|466.92|0
1635343630000|2021-10-27 14:07:10|469.49|467.09|468.98|466.58|469.49|467.09|468.98|466.58|0
1635343640000|2021-10-27 14:07:20|469.15|466.75|469.15|466.75|469.49|467.09|469.15|466.75|0
1635343650000|2021-10-27 14:07:30|468.98|466.58|469.32|466.92|469.32|466.92|468.98|466.58|0
1635343660000|2021-10-27 14:07:40|469.49|467.09|470.52|468.12|470.52|468.12|469.49|467.09|0
1635343670000|2021-10-27 14:07:50|470.35|467.95|468.63|466.23|470.52|468.12|468.46|466.06|0
1635343680000|2021-10-27 14:08:00|468.72|466.32|468.46|466.06|468.72|466.32|468.46|466.06|0
1635343690000|2021-10-27 14:08:10|468.63|466.23|469.15|466.75|469.15|466.75|468.63|466.23|0
1635343700000|2021-10-27 14:08:20|468.98|466.58|469.66|467.26|469.66|467.26|468.98|466.58|0
1635343710000|2021-10-27 14:08:30|469.84|467.44|470.18|467.78|470.18|467.78|469.84|467.44|0
1635343720000|2021-10-27 14:08:40|469.84|467.44|470.7|468.3|470.7|468.3|469.84|467.44|0
1635343730000|2021-10-27 14:08:50|470.52|468.12|470.87|468.47|470.87|468.47|470.52|468.12|0
1635343740000|2021-10-27 14:09:00|471.04|468.64|471.21|468.81|471.21|468.81|470.7|468.3|0
1635343750000|2021-10-27 14:09:10|471.38|468.98|471.21|468.81|471.38|468.98|470.87|468.47|0
1635343760000|2021-10-27 14:09:20|471.38|468.98|471.56|469.16|471.56|469.16|471.38|468.98|0
1635343770000|2021-10-27 14:09:30|472.07|469.67|472.42|470.02|472.42|470.02|472.07|469.67|0
1635343780000|2021-10-27 14:09:40|472.24|469.84|472.07|469.67|472.42|470.02|472.07|469.67|0
1635343790000|2021-10-27 14:09:50|472.24|469.84|471.73|469.33|472.24|469.84|471.73|469.33|0
1635343800000|2021-10-27 14:10:00|471.56|469.16|471.9|469.5|471.9|469.5|471.56|469.16|0
1635343810000|2021-10-27 14:10:10|472.07|469.67|472.07|469.67|472.24|469.84|471.9|469.5|0
1635343820000|2021-10-27 14:10:20|472.24|469.84|472.24|469.84|472.24|469.84|472.07|469.67|0
1635343830000|2021-10-27 14:10:30|472.42|470.02|472.42|470.02|472.59|470.19|472.42|470.02|0
1635343840000|2021-10-27 14:10:40|472.76|470.36|472.42|470.02|472.76|470.36|472.42|470.02|0
1635343850000|2021-10-27 14:10:50|472.76|470.36|472.33|469.93|472.76|470.36|472.33|469.93|0
1635343860000|2021-10-27 14:11:00|472.42|470.02|473.11|470.71|473.11|470.71|472.42|470.02|0
1635343870000|2021-10-27 14:11:10|472.93|470.53|473.11|470.71|473.11|470.71|472.93|470.53|0
1635343880000|2021-10-27 14:11:20|472.76|470.36|472.24|469.84|472.76|470.36|472.24|469.84|0
1635343890000|2021-10-27 14:11:30|472.07|469.67|472.24|469.84|472.42|470.02|471.9|469.5|0
1635343900000|2021-10-27 14:11:40|472.59|470.19|473.11|470.71|473.11|470.71|472.59|470.19|0
1635343910000|2021-10-27 14:11:50|473.28|470.88|472.76|470.36|473.28|470.88|472.76|470.36|0
1635343920000|2021-10-27 14:12:00|472.59|470.19|472.76|470.36|472.76|470.36|472.5|470.1|0
1635343930000|2021-10-27 14:12:10|472.93|470.53|472.59|470.19|473.1|470.7|472.59|470.19|0
1635343940000|2021-10-27 14:12:20|472.24|469.84|471.9|469.5|472.24|469.84|471.9|469.5|0
1635343950000|2021-10-27 14:12:30|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1635343960000|2021-10-27 14:12:40|471.55|469.15|471.38|468.98|471.55|469.15|471.38|468.98|0
1635343970000|2021-10-27 14:12:50|471.21|468.81|471.38|468.98|471.38|468.98|471.04|468.64|0
1635343980000|2021-10-27 14:13:00|471.21|468.81|471.21|468.81|471.21|468.81|471.04|468.64|0
1635343990000|2021-10-27 14:13:10|471.55|469.15|471.38|468.98|471.55|469.15|471.38|468.98|0
1635344000000|2021-10-27 14:13:20|471.21|468.81|471.9|469.5|471.9|469.5|471.21|468.81|0
1635344010000|2021-10-27 14:13:30|472.07|469.67|472.07|469.67|472.24|469.84|472.07|469.67|0
1635344020000|2021-10-27 14:13:40|471.9|469.5|472.24|469.84|472.59|470.19|471.9|469.5|0
1635344030000|2021-10-27 14:13:50|472.41|470.01|472.59|470.19|472.59|470.19|472.41|470.01|0
1635344040000|2021-10-27 14:14:00|472.24|469.84|472.24|469.84|472.59|470.19|472.24|469.84|0
1635344050000|2021-10-27 14:14:10|472.59|470.19|471.9|469.5|472.59|470.19|471.9|469.5|0
1635344060000|2021-10-27 14:14:20|472.07|469.67|471.55|469.15|472.07|469.67|471.55|469.15|0
1635344070000|2021-10-27 14:14:30|471.29|468.89|471.38|468.98|471.38|468.98|471.21|468.81|0
1635344080000|2021-10-27 14:14:40|471.21|468.81|471.04|468.64|471.55|469.15|471.04|468.64|0
1635344090000|2021-10-27 14:14:50|470.69|468.29|470.87|468.47|470.87|468.47|470.69|468.29|0
1635344100000|2021-10-27 14:15:00|470.52|468.12|470.52|468.12|470.52|468.12|470.35|467.95|0
1635344110000|2021-10-27 14:15:10|470.18|467.78|469.83|467.43|470.18|467.78|469.83|467.43|0
1635344120000|2021-10-27 14:15:20|470.01|467.61|469.49|467.09|470.01|467.61|469.4|467|0
1635344130000|2021-10-27 14:15:30|468.97|466.57|469.83|467.43|469.83|467.43|468.97|466.57|0
1635344140000|2021-10-27 14:15:40|469.92|467.52|470.35|467.95|470.52|468.12|469.92|467.52|0
1635344150000|2021-10-27 14:15:50|470.52|468.12|470|467.6|470.52|468.12|470|467.6|0
1635344160000|2021-10-27 14:16:00|470.52|468.12|470.35|467.95|470.52|468.12|470.18|467.78|0
1635344170000|2021-10-27 14:16:10|470.52|468.12|470.52|468.12|470.69|468.29|470.52|468.12|0
1635344180000|2021-10-27 14:16:20|470.35|467.95|469.83|467.43|470.35|467.95|469.83|467.43|0
1635344190000|2021-10-27 14:16:30|469.49|467.09|469.83|467.43|470|467.6|469.49|467.09|0
1635344200000|2021-10-27 14:16:40|469.66|467.26|470.18|467.78|470.18|467.78|469.66|467.26|0
1635344210000|2021-10-27 14:16:50|470|467.6|470.18|467.78|470.18|467.78|469.83|467.43|0
1635344220000|2021-10-27 14:17:00|469.83|467.43|469.74|467.34|469.83|467.43|469.74|467.34|0
1635344230000|2021-10-27 14:17:10|469.83|467.43|470.43|468.03|470.43|468.03|469.83|467.43|0
1635344240000|2021-10-27 14:17:20|470.18|467.78|469.49|467.09|470.18|467.78|469.49|467.09|0
1635344250000|2021-10-27 14:17:30|469.66|467.26|468.97|466.57|469.66|467.26|468.97|466.57|0
1635344260000|2021-10-27 14:17:40|468.8|466.4|468.8|466.4|469.32|466.92|468.8|466.4|0
1635344270000|2021-10-27 14:17:50|468.46|466.06|468.46|466.06|468.63|466.23|468.29|465.89|0
1635344280000|2021-10-27 14:18:00|468.2|465.8|467.94|465.54|468.2|465.8|467.6|465.2|0
1635344290000|2021-10-27 14:18:10|467.77|465.37|467.6|465.2|467.77|465.37|467.43|465.03|0
1635344300000|2021-10-27 14:18:20|467.43|465.03|467.6|465.2|467.6|465.2|467.43|465.03|0
1635344310000|2021-10-27 14:18:30|467.94|465.54|468.8|466.4|468.8|466.4|467.94|465.54|0
1635344320000|2021-10-27 14:18:40|468.97|466.57|468.97|466.57|469.32|466.92|468.8|466.4|0
1635344330000|2021-10-27 14:18:50|468.8|466.4|468.97|466.57|468.97|466.57|468.8|466.4|0
1635344340000|2021-10-27 14:19:00|468.8|466.4|468.97|466.57|469.14|466.74|468.8|466.4|0
1635344350000|2021-10-27 14:19:10|468.8|466.4|469.32|466.92|469.32|466.92|468.8|466.4|0
1635344360000|2021-10-27 14:19:20|469.14|466.74|468.46|466.06|469.14|466.74|468.46|466.06|0
1635344370000|2021-10-27 14:19:30|468.63|466.23|468.46|466.06|468.63|466.23|468.29|465.89|0
1635344380000|2021-10-27 14:19:40|468.8|466.4|468.11|465.71|468.8|466.4|468.11|465.71|0
1635344390000|2021-10-27 14:19:50|468.29|465.89|468.8|466.4|468.8|466.4|468.29|465.89|0
1635344400000|2021-10-27 14:20:00|468.63|466.23|468.63|466.23|468.63|466.23|468.46|466.06|0
1635344410000|2021-10-27 14:20:10|468.8|466.4|468.97|466.57|468.97|466.57|468.8|466.4|0
1635344420000|2021-10-27 14:20:20|468.8|466.4|469.49|467.09|469.49|467.09|468.8|466.4|0
1635344430000|2021-10-27 14:20:30|469.66|467.26|470.47|468.07|470.47|468.07|469.66|467.26|0
1635344440000|2021-10-27 14:20:40|470.3|467.9|469.79|467.39|470.3|467.9|469.79|467.39|0
1635344450000|2021-10-27 14:20:50|469.96|467.56|469.79|467.39|470.13|467.73|469.79|467.39|0
1635344460000|2021-10-27 14:21:00|469.96|467.56|469.44|467.04|469.96|467.56|469.44|467.04|0
1635344470000|2021-10-27 14:21:10|469.62|467.22|469.79|467.39|469.79|467.39|469.62|467.22|0
1635344480000|2021-10-27 14:21:20|469.96|467.56|470.13|467.73|470.13|467.73|469.79|467.39|0
1635344490000|2021-10-27 14:21:30|470.47|468.07|470.47|468.07|470.47|468.07|470.13|467.73|0
1635344500000|2021-10-27 14:21:40|470.65|468.25|470.99|468.59|471.16|468.76|470.65|468.25|0
1635344510000|2021-10-27 14:21:50|471.33|468.93|471.68|469.28|471.76|469.36|471.33|468.93|0
1635344520000|2021-10-27 14:22:00|471.85|469.45|472.19|469.79|472.19|469.79|471.85|469.45|0
1635344530000|2021-10-27 14:22:10|472.02|469.62|472.19|469.79|472.19|469.79|472.02|469.62|0
1635344540000|2021-10-27 14:22:20|472.02|469.62|471.51|469.11|472.02|469.62|471.51|469.11|0
1635344550000|2021-10-27 14:22:30|471.68|469.28|470.99|468.59|471.68|469.28|470.99|468.59|0
1635344560000|2021-10-27 14:22:40|470.82|468.42|470.99|468.59|471.16|468.76|470.82|468.42|0
1635344570000|2021-10-27 14:22:50|471.16|468.76|471.16|468.76|471.16|468.76|471.16|468.76|0
1635344580000|2021-10-27 14:23:00|470.99|468.59|470.65|468.25|470.99|468.59|470.65|468.25|0
1635344590000|2021-10-27 14:23:10|470.82|468.42|470.82|468.42|470.82|468.42|470.82|468.42|0
1635344600000|2021-10-27 14:23:20|471.16|468.76|470.82|468.42|471.16|468.76|470.65|468.25|0
1635344610000|2021-10-27 14:23:30|471.16|468.76|471.16|468.76|471.16|468.76|470.99|468.59|0
1635344620000|2021-10-27 14:23:40|471.33|468.93|471.68|469.28|471.68|469.28|471.33|468.93|0
1635344630000|2021-10-27 14:23:50|471.5|469.1|471.68|469.28|471.68|469.28|471.33|468.93|0
1635344640000|2021-10-27 14:24:00|471.85|469.45|471.5|469.1|471.85|469.45|471.5|469.1|0
1635344650000|2021-10-27 14:24:10|471.33|468.93|470.99|468.59|471.33|468.93|470.99|468.59|0
1635344660000|2021-10-27 14:24:20|471.16|468.76|471.33|468.93|471.33|468.93|471.16|468.76|0
1635344670000|2021-10-27 14:24:30|471.5|469.1|471.33|468.93|471.5|469.1|471.16|468.76|0
1635344680000|2021-10-27 14:24:40|471.16|468.76|470.82|468.42|471.16|468.76|470.82|468.42|0
1635344690000|2021-10-27 14:24:50|470.64|468.24|470.64|468.24|470.64|468.24|470.64|468.24|0
1635344700000|2021-10-27 14:25:00|470.47|468.07|470.47|468.07|470.47|468.07|470.3|467.9|0
1635344710000|2021-10-27 14:25:10|470.3|467.9|470.13|467.73|470.64|468.24|470.13|467.73|0
1635344720000|2021-10-27 14:25:20|470.64|468.24|470.47|468.07|470.64|468.24|470.47|468.07|0
1635344730000|2021-10-27 14:25:30|470.82|468.42|471.16|468.76|471.16|468.76|470.82|468.42|0
1635344750000|2021-10-27 14:25:50|470.99|468.59|471.16|468.76|471.16|468.76|470.99|468.59|0
1635344760000|2021-10-27 14:26:00|470.99|468.59|471.16|468.76|471.33|468.93|470.99|468.59|0
1635344770000|2021-10-27 14:26:10|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1635344780000|2021-10-27 14:26:20|471.16|468.76|471.16|468.76|471.33|468.93|471.16|468.76|0
1635344790000|2021-10-27 14:26:30|470.99|468.59|470.64|468.24|470.99|468.59|470.64|468.24|0
1635344800000|2021-10-27 14:26:40|470.3|467.9|470.47|468.07|470.64|468.24|470.3|467.9|0
1635344810000|2021-10-27 14:26:50|470.64|468.24|470.55|468.15|470.64|468.24|470.47|468.07|0
1635344820000|2021-10-27 14:27:00|470.3|467.9|470.13|467.73|470.47|468.07|470.13|467.73|0
1635344830000|2021-10-27 14:27:10|470.3|467.9|469.79|467.39|470.3|467.9|469.79|467.39|0
1635344840000|2021-10-27 14:27:20|469.61|467.21|469.61|467.21|469.79|467.39|469.61|467.21|0
1635344850000|2021-10-27 14:27:30|469.44|467.04|469.61|467.21|469.61|467.21|469.44|467.04|0
1635344860000|2021-10-27 14:27:40|468.93|466.53|468.58|466.18|468.93|466.53|468.41|466.01|0
1635344870000|2021-10-27 14:27:50|468.24|465.84|468.07|465.67|468.24|465.84|467.56|465.16|0
1635344880000|2021-10-27 14:28:00|468.58|466.18|468.58|466.18|468.58|466.18|468.58|466.18|0
1635344890000|2021-10-27 14:28:10|468.24|465.84|468.41|466.01|468.41|466.01|468.07|465.67|0
1635344900000|2021-10-27 14:28:20|467.9|465.5|467.73|465.33|468.07|465.67|467.73|465.33|0
1635344910000|2021-10-27 14:28:30|467.56|465.16|467.56|465.16|467.73|465.33|467.56|465.16|0
1635344920000|2021-10-27 14:28:40|467.73|465.33|467.73|465.33|467.73|465.33|467.56|465.16|0
1635344930000|2021-10-27 14:28:50|467.9|465.5|467.73|465.33|467.9|465.5|467.73|465.33|0
1635344940000|2021-10-27 14:29:00|467.56|465.16|467.21|464.81|467.56|465.16|467.21|464.81|0
1635344950000|2021-10-27 14:29:10|467.38|464.98|467.38|464.98|467.56|465.16|467.38|464.98|0
1635344960000|2021-10-27 14:29:20|467.21|464.81|467.21|464.81|467.21|464.81|467.21|464.81|0
1635344970000|2021-10-27 14:29:30|467.38|464.98|467.38|464.98|467.38|464.98|467.04|464.64|0
1635344980000|2021-10-27 14:29:40|467.21|464.81|467.55|465.15|467.55|465.15|467.21|464.81|0
1635344990000|2021-10-27 14:29:50|467.73|465.33|468.24|465.84|468.24|465.84|467.73|465.33|0
1635345000000|2021-10-27 14:30:00|467.9|465.5|468.07|465.67|468.07|465.67|467.73|465.33|0
1635345010000|2021-10-27 14:30:10|468.24|465.84|468.07|465.67|468.24|465.84|467.55|465.15|0
1635345020000|2021-10-27 14:30:20|467.9|465.5|467.55|465.15|467.9|465.5|467.55|465.15|0
1635345030000|2021-10-27 14:30:30|467.73|465.33|468.58|466.18|468.58|466.18|467.73|465.33|0
1635345040000|2021-10-27 14:30:40|468.41|466.01|467.81|465.41|468.41|466.01|467.81|465.41|0
1635345050000|2021-10-27 14:30:50|468.07|465.67|468.24|465.84|468.24|465.84|467.9|465.5|0
1635345060000|2021-10-27 14:31:00|467.98|465.58|467.38|464.98|467.98|465.58|467.38|464.98|0
1635345070000|2021-10-27 14:31:10|467.55|465.15|467.04|464.64|467.55|465.15|467.04|464.64|0
1635345080000|2021-10-27 14:31:20|467.21|464.81|467.38|464.98|467.38|464.98|467.04|464.64|0
1635345090000|2021-10-27 14:31:30|467.21|464.81|467.38|464.98|467.38|464.98|467.21|464.81|0
1635345100000|2021-10-27 14:31:40|467.21|464.81|467.55|465.15|467.64|465.24|467.21|464.81|0
1635345110000|2021-10-27 14:31:50|467.9|465.5|468.07|465.67|468.07|465.67|467.81|465.41|0
1635345120000|2021-10-27 14:32:00|467.55|465.15|467.73|465.33|468.07|465.67|467.55|465.15|0
1635345130000|2021-10-27 14:32:10|468.07|465.67|468.24|465.84|468.41|466.01|468.07|465.67|0
1635345140000|2021-10-27 14:32:20|468.07|465.67|468.24|465.84|468.24|465.84|468.07|465.67|0
1635345150000|2021-10-27 14:32:30|468.58|466.18|468.58|466.18|468.58|466.18|468.41|466.01|0
1635345160000|2021-10-27 14:32:40|468.75|466.35|468.58|466.18|468.75|466.35|468.58|466.18|0
1635345170000|2021-10-27 14:32:50|469.1|466.7|468.92|466.52|469.1|466.7|468.75|466.35|0
1635345180000|2021-10-27 14:33:00|468.58|466.18|468.92|466.52|468.92|466.52|468.58|466.18|0
1635345190000|2021-10-27 14:33:10|469.27|466.87|469.61|467.21|469.61|467.21|469.27|466.87|0
1635345200000|2021-10-27 14:33:20|469.78|467.38|469.27|466.87|469.78|467.38|469.27|466.87|0
1635345210000|2021-10-27 14:33:30|469.61|467.21|469.78|467.38|469.78|467.38|469.44|467.04|0
1635345220000|2021-10-27 14:33:40|469.61|467.21|469.44|467.04|469.61|467.21|469.44|467.04|0
1635345230000|2021-10-27 14:33:50|469.1|466.7|469.44|467.04|469.44|467.04|468.92|466.52|0
1635345240000|2021-10-27 14:34:00|469.61|467.21|469.95|467.55|469.95|467.55|469.44|467.04|0
1635345250000|2021-10-27 14:34:10|470.13|467.73|470.3|467.9|470.47|468.07|470.13|467.73|0
1635345260000|2021-10-27 14:34:20|470.13|467.73|470.64|468.24|470.64|468.24|470.13|467.73|0
1635345270000|2021-10-27 14:34:30|470.98|468.58|470.98|468.58|471.16|468.76|470.98|468.58|0
1635345280000|2021-10-27 14:34:40|470.81|468.41|470.81|468.41|470.81|468.41|470.64|468.24|0
1635345290000|2021-10-27 14:34:50|470.64|468.24|470.64|468.24|470.64|468.24|470.64|468.24|0
1635345300000|2021-10-27 14:35:00|470.47|468.07|470.3|467.9|470.47|468.07|470.3|467.9|0
1635345310000|2021-10-27 14:35:10|470.47|468.07|470.13|467.73|470.47|468.07|470.13|467.73|0
1635345320000|2021-10-27 14:35:20|469.95|467.55|469.95|467.55|470.13|467.73|469.61|467.21|0
1635345330000|2021-10-27 14:35:30|469.78|467.38|469.1|466.7|469.78|467.38|469.1|466.7|0
1635345340000|2021-10-27 14:35:40|468.92|466.52|468.75|466.35|469.1|466.7|468.75|466.35|0
1635345350000|2021-10-27 14:35:50|468.92|466.52|468.75|466.35|468.92|466.52|468.75|466.35|0
1635345360000|2021-10-27 14:36:00|468.41|466.01|468.75|466.35|468.75|466.35|468.41|466.01|0
1635345370000|2021-10-27 14:36:10|468.92|466.52|469.1|466.7|469.1|466.7|468.92|466.52|0
1635345380000|2021-10-27 14:36:20|468.92|466.52|469.27|466.87|469.27|466.87|468.92|466.52|0
1635345390000|2021-10-27 14:36:30|468.92|466.52|468.41|466.01|468.92|466.52|468.41|466.01|0
1635345400000|2021-10-27 14:36:40|468.58|466.18|468.92|466.52|468.92|466.52|468.58|466.18|0
1635345410000|2021-10-27 14:36:50|468.58|466.18|468.24|465.84|468.58|466.18|468.07|465.67|0
1635345420000|2021-10-27 14:37:00|468.41|466.01|469.09|466.69|469.09|466.69|468.41|466.01|0
1635345430000|2021-10-27 14:37:10|469.44|467.04|469.61|467.21|469.61|467.21|469.27|466.87|0
1635345440000|2021-10-27 14:37:20|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1635345450000|2021-10-27 14:37:30|469.27|466.87|469.09|466.69|469.27|466.87|469.09|466.69|0
1635345460000|2021-10-27 14:37:40|469.44|467.04|469.61|467.21|469.61|467.21|469.27|466.87|0
1635345470000|2021-10-27 14:37:50|469.78|467.38|469.61|467.21|469.78|467.38|469.61|467.21|0
1635345480000|2021-10-27 14:38:00|469.44|467.04|469.09|466.69|469.44|467.04|469.09|466.69|0
1635345490000|2021-10-27 14:38:10|469.27|466.87|469.09|466.69|469.27|466.87|468.92|466.52|0
1635345500000|2021-10-27 14:38:20|469.27|466.87|469.78|467.38|469.78|467.38|469.27|466.87|0
1635345510000|2021-10-27 14:38:30|469.61|467.21|469.61|467.21|469.61|467.21|469.44|467.04|0
1635345520000|2021-10-27 14:38:40|469.44|467.04|469.44|467.04|469.78|467.38|469.44|467.04|0
1635345530000|2021-10-27 14:38:50|469.27|466.87|469.44|467.04|469.44|467.04|469.27|466.87|0
1635345540000|2021-10-27 14:39:00|469.61|467.21|469.95|467.55|469.95|467.55|469.44|467.04|0
1635345550000|2021-10-27 14:39:10|470.3|467.9|470.3|467.9|470.3|467.9|470.12|467.72|0
1635345560000|2021-10-27 14:39:20|469.95|467.55|469.78|467.38|469.95|467.55|469.61|467.21|0
1635345570000|2021-10-27 14:39:30|469.61|467.21|469.95|467.55|469.95|467.55|469.61|467.21|0
1635345580000|2021-10-27 14:39:40|470.12|467.72|469.95|467.55|470.12|467.72|469.95|467.55|0
1635345590000|2021-10-27 14:39:50|469.78|467.38|469.95|467.55|469.95|467.55|469.78|467.38|0
1635345600000|2021-10-27 14:40:00|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1635345610000|2021-10-27 14:40:10|470.3|467.9|470.47|468.07|470.47|468.07|470.3|467.9|0
1635345620000|2021-10-27 14:40:20|470.29|467.89|470.47|468.07|470.47|468.07|470.12|467.72|0
1635345630000|2021-10-27 14:40:30|470.29|467.89|469.95|467.55|470.29|467.89|469.95|467.55|0
1635345640000|2021-10-27 14:40:40|470.29|467.89|469.95|467.55|470.29|467.89|469.95|467.55|0
1635345650000|2021-10-27 14:40:50|469.78|467.38|470.29|467.89|470.29|467.89|469.78|467.38|0
1635345660000|2021-10-27 14:41:00|470.12|467.72|469.78|467.38|470.12|467.72|469.78|467.38|0
1635345670000|2021-10-27 14:41:10|469.95|467.55|469.44|467.04|470.12|467.72|469.44|467.04|0
1635345680000|2021-10-27 14:41:20|469.26|466.86|468.92|466.52|469.26|466.86|468.92|466.52|0
1635345690000|2021-10-27 14:41:30|469|466.6|468.75|466.35|469|466.6|468.58|466.18|0
1635345700000|2021-10-27 14:41:40|469.09|466.69|469.44|467.04|469.44|467.04|469.09|466.69|0
1635345710000|2021-10-27 14:41:50|469.61|467.21|469.61|467.21|469.61|467.21|469.44|467.04|0
1635345720000|2021-10-27 14:42:00|469.09|466.69|469.95|467.55|469.95|467.55|469.09|466.69|0
1635345730000|2021-10-27 14:42:10|469.61|467.21|469.78|467.38|469.78|467.38|469.61|467.21|0
1635345740000|2021-10-27 14:42:20|469.95|467.55|470.12|467.72|470.12|467.72|469.95|467.55|0
1635345750000|2021-10-27 14:42:30|470.29|467.89|470.12|467.72|470.29|467.89|469.95|467.55|0
1635345760000|2021-10-27 14:42:40|470.29|467.89|470.12|467.72|470.29|467.89|470.12|467.72|0
1635345770000|2021-10-27 14:42:50|470.29|467.89|470.12|467.72|470.29|467.89|470.12|467.72|0
1635345780000|2021-10-27 14:43:00|469.95|467.55|469.26|466.86|469.95|467.55|469.26|466.86|0
1635345790000|2021-10-27 14:43:10|469.44|467.04|469.26|466.86|469.44|467.04|469.26|466.86|0
1635345800000|2021-10-27 14:43:20|469.09|466.69|469.09|466.69|469.09|466.69|468.92|466.52|0
1635345810000|2021-10-27 14:43:30|468.92|466.52|469.09|466.69|469.09|466.69|468.75|466.35|0
1635345820000|2021-10-27 14:43:40|468.92|466.52|468.41|466.01|468.92|466.52|468.41|466.01|0
1635345830000|2021-10-27 14:43:50|468.58|466.18|468.06|465.66|468.58|466.18|468.06|465.66|0
1635345840000|2021-10-27 14:44:00|468.23|465.83|468.06|465.66|468.23|465.83|467.89|465.49|0
1635345850000|2021-10-27 14:44:10|468.23|465.83|468.75|466.35|468.75|466.35|468.06|465.66|0
1635345860000|2021-10-27 14:44:20|468.41|466.01|468.41|466.01|468.58|466.18|468.23|465.83|0
1635345870000|2021-10-27 14:44:30|468.23|465.83|468.58|466.18|468.58|466.18|468.23|465.83|0
1635345880000|2021-10-27 14:44:40|468.75|466.35|468.92|466.52|468.92|466.52|468.75|466.35|0
1635345890000|2021-10-27 14:44:50|469.26|466.86|469.09|466.69|469.26|466.86|468.92|466.52|0
1635345900000|2021-10-27 14:45:00|468.92|466.52|469.09|466.69|469.61|467.21|468.92|466.52|0
1635345910000|2021-10-27 14:45:10|469.26|466.86|468.75|466.35|469.26|466.86|468.75|466.35|0
1635345920000|2021-10-27 14:45:20|468.58|466.18|468.41|466.01|468.58|466.18|468.41|466.01|0
1635345930000|2021-10-27 14:45:30|468.23|465.83|468.23|465.83|468.23|465.83|468.06|465.66|0
1635345940000|2021-10-27 14:45:40|468.41|466.01|468.58|466.18|468.75|466.35|468.41|466.01|0
1635345950000|2021-10-27 14:45:50|468.41|466.01|468.58|466.18|468.58|466.18|468.41|466.01|0
1635345960000|2021-10-27 14:46:00|468.75|466.35|469.09|466.69|469.09|466.69|468.75|466.35|0
1635345970000|2021-10-27 14:46:10|468.75|466.35|467.89|465.49|468.75|466.35|467.89|465.49|0
1635345980000|2021-10-27 14:46:20|468.06|465.66|468.06|465.66|468.06|465.66|468.06|465.66|0
1635345990000|2021-10-27 14:46:30|467.89|465.49|468.4|466|468.4|466|467.89|465.49|0
1635346000000|2021-10-27 14:46:40|468.58|466.18|468.58|466.18|468.58|466.18|468.4|466|0
1635346010000|2021-10-27 14:46:50|468.06|465.66|467.89|465.49|468.23|465.83|467.89|465.49|0
1635346020000|2021-10-27 14:47:00|468.06|465.66|468.06|465.66|468.23|465.83|468.06|465.66|0
1635346030000|2021-10-27 14:47:10|468.23|465.83|468.4|466|468.4|466|468.23|465.83|0
1635346040000|2021-10-27 14:47:20|468.23|465.83|468.75|466.35|468.75|466.35|468.23|465.83|0
1635346050000|2021-10-27 14:47:30|466.96|464.56|467.56|465.16|467.56|465.16|466.28|463.88|0
1635346060000|2021-10-27 14:47:40|467.39|464.99|467.56|465.16|467.56|465.16|467.39|464.99|0
1635346070000|2021-10-27 14:47:50|468.55|466.15|468.55|466.15|468.55|466.15|468.21|465.81|0
1635346080000|2021-10-27 14:48:00|468.21|465.81|468.38|465.98|468.38|465.98|468.21|465.81|0
1635346090000|2021-10-27 14:48:10|468.55|466.15|468.38|465.98|468.55|466.15|468.38|465.98|0
1635346100000|2021-10-27 14:48:20|468.21|465.81|468.38|465.98|468.38|465.98|468.04|465.64|0
1635346110000|2021-10-27 14:48:30|468.21|465.81|468.72|466.32|468.72|466.32|468.21|465.81|0
1635346120000|2021-10-27 14:48:40|468.55|466.15|468.55|466.15|468.55|466.15|468.38|465.98|0
1635346130000|2021-10-27 14:48:50|468.38|465.98|468.72|466.32|468.72|466.32|468.38|465.98|0
1635346140000|2021-10-27 14:49:00|468.89|466.49|469.07|466.67|469.07|466.67|468.89|466.49|0
1635346150000|2021-10-27 14:49:10|469.24|466.84|469.41|467.01|469.58|467.18|469.24|466.84|0
1635346160000|2021-10-27 14:49:20|469.58|467.18|469.41|467.01|469.58|467.18|469.41|467.01|0
1635346170000|2021-10-27 14:49:30|469.92|467.52|469.75|467.35|469.92|467.52|469.75|467.35|0
1635346180000|2021-10-27 14:49:40|469.41|467.01|469.06|466.66|469.41|467.01|469.06|466.66|0
1635346190000|2021-10-27 14:49:50|468.89|466.49|469.06|466.66|469.06|466.66|468.89|466.49|0
1635346200000|2021-10-27 14:50:00|468.89|466.49|468.89|466.49|469.24|466.84|468.89|466.49|0
1635346210000|2021-10-27 14:50:10|469.06|466.66|468.89|466.49|469.15|466.75|468.89|466.49|0
1635346220000|2021-10-27 14:50:20|469.24|466.84|469.24|466.84|469.41|467.01|469.24|466.84|0
1635346230000|2021-10-27 14:50:30|469.06|466.66|469.41|467.01|469.41|467.01|469.06|466.66|0
1635346240000|2021-10-27 14:50:40|469.06|466.66|469.24|466.84|469.24|466.84|469.06|466.66|0
1635346250000|2021-10-27 14:50:50|469.41|467.01|469.24|466.84|469.41|467.01|469.24|466.84|0
1635346260000|2021-10-27 14:51:00|469.58|467.18|469.58|467.18|469.58|467.18|469.41|467.01|0
1635346270000|2021-10-27 14:51:10|469.75|467.35|470.09|467.69|470.26|467.86|469.75|467.35|0
1635346280000|2021-10-27 14:51:20|470.26|467.86|469.75|467.35|470.44|468.04|469.75|467.35|0
1635346290000|2021-10-27 14:51:30|469.41|467.01|469.58|467.18|469.58|467.18|469.41|467.01|0
1635346300000|2021-10-27 14:51:40|469.24|466.84|469.41|467.01|469.58|467.18|469.24|466.84|0
1635346310000|2021-10-27 14:51:50|469.24|466.84|469.06|466.66|469.24|466.84|469.06|466.66|0
1635346320000|2021-10-27 14:52:00|469.24|466.84|469.06|466.66|469.24|466.84|469.06|466.66|0
1635346330000|2021-10-27 14:52:10|468.89|466.49|469.06|466.66|469.06|466.66|468.89|466.49|0
1635346340000|2021-10-27 14:52:20|469.24|466.84|469.92|467.52|469.92|467.52|469.24|466.84|0
1635346350000|2021-10-27 14:52:30|469.75|467.35|469.58|467.18|469.75|467.35|469.58|467.18|0
1635346360000|2021-10-27 14:52:40|469.92|467.52|469.75|467.35|469.92|467.52|469.58|467.18|0
1635346370000|2021-10-27 14:52:50|469.92|467.52|469.75|467.35|469.92|467.52|469.75|467.35|0
1635346380000|2021-10-27 14:53:00|469.58|467.18|469.41|467.01|469.58|467.18|469.41|467.01|0
1635346390000|2021-10-27 14:53:10|469.23|466.83|468.72|466.32|469.23|466.83|468.72|466.32|0
1635346400000|2021-10-27 14:53:20|468.55|466.15|468.55|466.15|468.72|466.32|468.55|466.15|0
1635346410000|2021-10-27 14:53:30|468.38|465.98|468.89|466.49|468.89|466.49|468.38|465.98|0
1635346420000|2021-10-27 14:53:40|469.23|466.83|469.23|466.83|469.23|466.83|469.06|466.66|0
1635346430000|2021-10-27 14:53:50|469.58|467.18|469.41|467.01|469.58|467.18|469.41|467.01|0
1635346440000|2021-10-27 14:54:00|469.23|466.83|469.06|466.66|469.41|467.01|469.06|466.66|0
1635346450000|2021-10-27 14:54:10|469.23|466.83|469.06|466.66|469.23|466.83|469.06|466.66|0
1635346460000|2021-10-27 14:54:20|469.23|466.83|469.92|467.52|469.92|467.52|469.23|466.83|0
1635346470000|2021-10-27 14:54:30|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1635346480000|2021-10-27 14:54:40|470|467.6|470.44|468.04|470.44|468.04|470|467.6|0
1635346490000|2021-10-27 14:54:50|470.26|467.86|471.12|468.72|471.29|468.89|470.26|467.86|0
1635346500000|2021-10-27 14:55:00|470.95|468.55|471.64|469.24|471.64|469.24|470.95|468.55|0
1635346510000|2021-10-27 14:55:10|471.29|468.89|471.29|468.89|471.47|469.07|471.29|468.89|0
1635346520000|2021-10-27 14:55:20|471.47|469.07|471.64|469.24|471.64|469.24|471.47|469.07|0
1635346530000|2021-10-27 14:55:30|471.81|469.41|471.64|469.24|471.81|469.41|471.64|469.24|0
1635346540000|2021-10-27 14:55:40|471.47|469.07|471.98|469.58|471.98|469.58|471.47|469.07|0
1635346550000|2021-10-27 14:55:50|471.81|469.41|472.15|469.75|472.15|469.75|471.81|469.41|0
1635346560000|2021-10-27 14:56:00|471.81|469.41|471.64|469.24|471.81|469.41|471.64|469.24|0
1635346570000|2021-10-27 14:56:10|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1635346580000|2021-10-27 14:56:20|471.64|469.24|471.46|469.06|471.64|469.24|471.46|469.06|0
1635346590000|2021-10-27 14:56:30|471.29|468.89|471.12|468.72|471.29|468.89|471.12|468.72|0
1635346600000|2021-10-27 14:56:40|471.29|468.89|470.78|468.38|471.29|468.89|470.78|468.38|0
1635346610000|2021-10-27 14:56:50|470.43|468.03|470.78|468.38|470.78|468.38|470.43|468.03|0
1635346620000|2021-10-27 14:57:00|470.61|468.21|469.4|467|471.12|468.72|469.4|467|0
1635346630000|2021-10-27 14:57:10|469.58|467.18|468.89|466.49|469.58|467.18|468.89|466.49|0
1635346640000|2021-10-27 14:57:20|468.55|466.15|467.86|465.46|468.72|466.32|467.86|465.46|0
1635346650000|2021-10-27 14:57:30|467.69|465.29|467.01|464.61|467.69|465.29|467.01|464.61|0
1635346660000|2021-10-27 14:57:40|466.66|464.26|466.66|464.26|466.84|464.44|466.66|464.26|0
1635346670000|2021-10-27 14:57:50|467.01|464.61|467.18|464.78|467.35|464.95|467.01|464.61|0
1635346680000|2021-10-27 14:58:00|467.01|464.61|466.66|464.26|467.01|464.61|466.66|464.26|0
1635346690000|2021-10-27 14:58:10|466.84|464.44|466.66|464.26|467.01|464.61|466.66|464.26|0
1635346700000|2021-10-27 14:58:20|467.01|464.61|467.52|465.12|467.69|465.29|467.01|464.61|0
1635346710000|2021-10-27 14:58:30|467.69|465.29|468.03|465.63|468.03|465.63|467.69|465.29|0
1635346720000|2021-10-27 14:58:40|467.52|465.12|467.69|465.29|467.69|465.29|467.52|465.12|0
1635346730000|2021-10-27 14:58:50|467.52|465.12|467.52|465.12|467.69|465.29|467.52|465.12|0
1635346740000|2021-10-27 14:59:00|467.35|464.95|467.86|465.46|467.86|465.46|467.35|464.95|0
1635346750000|2021-10-27 14:59:10|468.03|465.63|467.52|465.12|468.03|465.63|467.52|465.12|0
1635346760000|2021-10-27 14:59:20|468.03|465.63|467.86|465.46|468.03|465.63|467.86|465.46|0
1635346770000|2021-10-27 14:59:30|468.03|465.63|467.86|465.46|468.03|465.63|467.86|465.46|0
1635346780000|2021-10-27 14:59:40|467.69|465.29|468.03|465.63|468.03|465.63|467.69|465.29|0
1635346790000|2021-10-27 14:59:50|467.86|465.46|467.69|465.29|467.86|465.46|467.69|465.29|0
1635346800000|2021-10-27 15:00:00|467.01|464.61|467.09|464.69|467.18|464.78|467.01|464.61|0
1635346810000|2021-10-27 15:00:10|467.52|465.12|468.38|465.98|468.38|465.98|467.52|465.12|0
1635346820000|2021-10-27 15:00:20|468.72|466.32|468.89|466.49|469.06|466.66|468.72|466.32|0
1635346830000|2021-10-27 15:00:30|469.23|466.83|469.06|466.66|469.23|466.83|469.06|466.66|0
1635346840000|2021-10-27 15:00:40|469.57|467.17|469.23|466.83|469.57|467.17|469.23|466.83|0
1635346850000|2021-10-27 15:00:50|469.06|466.66|468.72|466.32|469.06|466.66|468.72|466.32|0
1635346860000|2021-10-27 15:01:00|468.89|466.49|469.92|467.52|470.09|467.69|468.89|466.49|0
1635346870000|2021-10-27 15:01:10|470.09|467.69|469.75|467.35|470.09|467.69|469.75|467.35|0
1635346880000|2021-10-27 15:01:20|469.92|467.52|469.4|467|469.92|467.52|469.4|467|0
1635346890000|2021-10-27 15:01:30|469.23|466.83|469.23|466.83|469.31|466.91|469.23|466.83|0
1635346900000|2021-10-27 15:01:40|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1635346910000|2021-10-27 15:01:50|468.89|466.49|468.55|466.15|468.89|466.49|468.37|465.97|0
1635346920000|2021-10-27 15:02:00|468.72|466.32|468.55|466.15|468.89|466.49|468.55|466.15|0
1635346930000|2021-10-27 15:02:10|468.89|466.49|468.72|466.32|469.06|466.66|468.72|466.32|0
1635346940000|2021-10-27 15:02:20|468.89|466.49|468.89|466.49|469.06|466.66|468.72|466.32|0
1635346950000|2021-10-27 15:02:30|469.06|466.66|468.55|466.15|469.23|466.83|468.55|466.15|0
1635346960000|2021-10-27 15:02:40|468.46|466.06|468.55|466.15|468.55|466.15|468.46|466.06|0
1635346970000|2021-10-27 15:02:50|468.72|466.32|469.06|466.66|469.06|466.66|468.72|466.32|0
1635346980000|2021-10-27 15:03:00|468.89|466.49|468.89|466.49|469.06|466.66|468.55|466.15|0
1635346990000|2021-10-27 15:03:10|468.72|466.32|469.06|466.66|469.06|466.66|468.72|466.32|0
1635347000000|2021-10-27 15:03:20|469.57|467.17|469.92|467.52|469.92|467.52|469.57|467.17|0
1635347010000|2021-10-27 15:03:30|469.75|467.35|469.57|467.17|469.75|467.35|469.4|467|0
1635347020000|2021-10-27 15:03:40|469.75|467.35|469.75|467.35|469.92|467.52|469.75|467.35|0
1635347030000|2021-10-27 15:03:50|469.4|467|469.4|467|469.57|467.17|469.4|467|0
1635347040000|2021-10-27 15:04:00|469.57|467.17|470.09|467.69|470.09|467.69|469.57|467.17|0
1635347050000|2021-10-27 15:04:10|470.26|467.86|470.09|467.69|470.26|467.86|470.09|467.69|0
1635347060000|2021-10-27 15:04:20|469.74|467.34|470.26|467.86|470.26|467.86|469.74|467.34|0
1635347070000|2021-10-27 15:04:30|470.09|467.69|469.92|467.52|470.09|467.69|469.92|467.52|0
1635347080000|2021-10-27 15:04:40|470.09|467.69|469.92|467.52|470.09|467.69|469.92|467.52|0
1635347090000|2021-10-27 15:04:50|470.17|467.77|470.26|467.86|470.43|468.03|470.17|467.77|0
1635347100000|2021-10-27 15:05:00|470.43|468.03|470.6|468.2|470.6|468.2|470.26|467.86|0
1635347110000|2021-10-27 15:05:10|470.77|468.37|470.77|468.37|471.12|468.72|470.77|468.37|0
1635347120000|2021-10-27 15:05:20|470.6|468.2|470.77|468.37|470.77|468.37|470.43|468.03|0
1635347130000|2021-10-27 15:05:30|470.6|468.2|470.6|468.2|470.6|468.2|470.43|468.03|0
1635347140000|2021-10-27 15:05:40|470.77|468.37|471.12|468.72|471.12|468.72|470.6|468.2|0
1635347150000|2021-10-27 15:05:50|471.29|468.89|471.63|469.23|471.8|469.4|471.29|468.89|0
1635347160000|2021-10-27 15:06:00|471.8|469.4|471.63|469.23|471.98|469.58|471.63|469.23|0
1635347170000|2021-10-27 15:06:10|471.29|468.89|470.77|468.37|471.29|468.89|470.77|468.37|0
1635347180000|2021-10-27 15:06:20|470.6|468.2|470.77|468.37|470.77|468.37|470.6|468.2|0
1635347190000|2021-10-27 15:06:30|470.6|468.2|470.43|468.03|470.6|468.2|470.43|468.03|0
1635347200000|2021-10-27 15:06:40|470.77|468.37|470.77|468.37|470.95|468.55|470.6|468.2|0
1635347210000|2021-10-27 15:06:50|470.95|468.55|470.77|468.37|470.95|468.55|470.77|468.37|0
1635347220000|2021-10-27 15:07:00|471.46|469.06|471.46|469.06|471.63|469.23|471.29|468.89|0
1635347230000|2021-10-27 15:07:10|471.63|469.23|471.29|468.89|471.8|469.4|471.29|468.89|0
1635347240000|2021-10-27 15:07:20|471.12|468.72|471.46|469.06|471.46|469.06|471.12|468.72|0
1635347250000|2021-10-27 15:07:30|471.29|468.89|471.29|468.89|471.29|468.89|471.12|468.72|0
1635347260000|2021-10-27 15:07:40|471.12|468.72|471.29|468.89|471.29|468.89|471.12|468.72|0
1635347270000|2021-10-27 15:07:50|471.46|469.06|471.46|469.06|471.46|469.06|471.46|469.06|0
1635347280000|2021-10-27 15:08:00|471.2|468.8|471.29|468.89|471.29|468.89|471.2|468.8|0
1635347290000|2021-10-27 15:08:10|471.46|469.06|471.46|469.06|471.46|469.06|471.29|468.89|0
1635347300000|2021-10-27 15:08:20|471.63|469.23|471.46|469.06|471.63|469.23|471.29|468.89|0
1635347310000|2021-10-27 15:08:30|471.29|468.89|471.29|468.89|471.29|468.89|471.12|468.72|0
1635347320000|2021-10-27 15:08:40|471.12|468.72|471.12|468.72|471.2|468.8|471.12|468.72|0
1635347330000|2021-10-27 15:08:50|471.29|468.89|471.46|469.06|471.46|469.06|471.2|468.8|0
1635347340000|2021-10-27 15:09:00|471.29|468.89|471.63|469.23|471.63|469.23|471.29|468.89|0
1635347350000|2021-10-27 15:09:10|471.46|469.06|471.63|469.23|471.63|469.23|471.46|469.06|0
1635347360000|2021-10-27 15:09:20|471.8|469.4|471.63|469.23|471.8|469.4|471.63|469.23|0
1635347370000|2021-10-27 15:09:30|471.8|469.4|471.54|469.14|471.8|469.4|471.54|469.14|0
1635347380000|2021-10-27 15:09:40|471.46|469.06|471.29|468.89|471.46|469.06|471.29|468.89|0
1635347390000|2021-10-27 15:09:50|471.46|469.06|471.12|468.72|471.46|469.06|471.12|468.72|0
1635347400000|2021-10-27 15:10:00|471.29|468.89|470.77|468.37|471.29|468.89|470.77|468.37|0
1635347410000|2021-10-27 15:10:10|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1635347420000|2021-10-27 15:10:20|471.12|468.72|470.94|468.54|471.12|468.72|470.94|468.54|0
1635347430000|2021-10-27 15:10:30|470.77|468.37|470.6|468.2|470.77|468.37|470.6|468.2|0
1635347440000|2021-10-27 15:10:40|470.43|468.03|470.43|468.03|470.6|468.2|470.09|467.69|0
1635347450000|2021-10-27 15:10:50|470.6|468.2|470.94|468.54|471.12|468.72|470.6|468.2|0
1635347460000|2021-10-27 15:11:00|471.12|468.72|471.29|468.89|471.29|468.89|471.12|468.72|0
1635347470000|2021-10-27 15:11:10|471.12|468.72|471.46|469.06|471.8|469.4|471.12|468.72|0
1635347480000|2021-10-27 15:11:20|471.63|469.23|471.8|469.4|471.8|469.4|471.63|469.23|0
1635347490000|2021-10-27 15:11:30|471.63|469.23|471.63|469.23|471.63|469.23|471.63|469.23|0
1635347500000|2021-10-27 15:11:40|471.8|469.4|471.97|469.57|472.15|469.75|471.8|469.4|0
1635347510000|2021-10-27 15:11:50|472.15|469.75|471.97|469.57|472.15|469.75|471.97|469.57|0
1635347530000|2021-10-27 15:12:10|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1635347540000|2021-10-27 15:12:20|471.63|469.23|471.46|469.06|471.63|469.23|471.46|469.06|0
1635347550000|2021-10-27 15:12:30|471.29|468.89|471.46|469.06|471.46|469.06|471.29|468.89|0
1635347560000|2021-10-27 15:12:40|471.54|469.14|471.63|469.23|471.63|469.23|471.29|468.89|0
1635347570000|2021-10-27 15:12:50|471.46|469.06|471.63|469.23|471.63|469.23|471.46|469.06|0
1635347580000|2021-10-27 15:13:00|471.46|469.06|471.46|469.06|471.63|469.23|471.46|469.06|0
1635347590000|2021-10-27 15:13:10|471.63|469.23|471.8|469.4|471.8|469.4|471.63|469.23|0
1635347600000|2021-10-27 15:13:20|471.97|469.57|471.8|469.4|472.15|469.75|471.8|469.4|0
1635347610000|2021-10-27 15:13:30|471.97|469.57|471.97|469.57|471.97|469.57|471.97|469.57|0
1635347620000|2021-10-27 15:13:40|472.15|469.75|471.97|469.57|472.15|469.75|471.97|469.57|0
1635347630000|2021-10-27 15:13:50|472.32|469.92|472.4|470|472.49|470.09|472.32|469.92|0
1635347640000|2021-10-27 15:14:00|471.97|469.57|471.8|469.4|471.97|469.57|471.8|469.4|0
1635347650000|2021-10-27 15:14:10|471.71|469.31|471.63|469.23|471.8|469.4|471.63|469.23|0
1635347660000|2021-10-27 15:14:20|471.97|469.57|472.14|469.74|472.32|469.92|471.97|469.57|0
1635347670000|2021-10-27 15:14:30|471.97|469.57|472.32|469.92|472.32|469.92|471.97|469.57|0
1635347680000|2021-10-27 15:14:40|472.49|470.09|472.32|469.92|472.49|470.09|472.32|469.92|0
1635347690000|2021-10-27 15:14:50|472.49|470.09|472.49|470.09|472.66|470.26|472.49|470.09|0
1635347700000|2021-10-27 15:15:00|472.32|469.92|471.97|469.57|472.32|469.92|471.63|469.23|0
1635347710000|2021-10-27 15:15:10|471.63|469.23|471.11|468.71|471.63|469.23|471.11|468.71|0
1635347720000|2021-10-27 15:15:20|470.77|468.37|471.63|469.23|471.63|469.23|470.77|468.37|0
1635347730000|2021-10-27 15:15:30|471.46|469.06|471.29|468.89|471.8|469.4|471.29|468.89|0
1635347740000|2021-10-27 15:15:40|471.46|469.06|471.29|468.89|471.46|469.06|471.11|468.71|0
1635347750000|2021-10-27 15:15:50|471.46|469.06|471.29|468.89|471.46|469.06|471.02|468.62|0
1635347760000|2021-10-27 15:16:00|471.46|469.06|471.97|469.57|471.97|469.57|471.46|469.06|0
1635347770000|2021-10-27 15:16:10|471.8|469.4|471.46|469.06|471.8|469.4|471.46|469.06|0
1635347780000|2021-10-27 15:16:20|471.63|469.23|471.8|469.4|471.8|469.4|471.63|469.23|0
1635347790000|2021-10-27 15:16:30|471.63|469.23|471.63|469.23|471.8|469.4|471.63|469.23|0
1635347800000|2021-10-27 15:16:40|471.46|469.06|471.71|469.31|471.8|469.4|471.46|469.06|0
1635347810000|2021-10-27 15:16:50|471.63|469.23|471.46|469.06|471.63|469.23|471.46|469.06|0
1635347820000|2021-10-27 15:17:00|471.28|468.88|471.71|469.31|471.71|469.31|471.28|468.88|0
1635347830000|2021-10-27 15:17:10|471.97|469.57|472.14|469.74|472.14|469.74|471.97|469.57|0
1635347840000|2021-10-27 15:17:20|471.97|469.57|472.14|469.74|472.14|469.74|471.8|469.4|0
1635347850000|2021-10-27 15:17:30|471.97|469.57|472.14|469.74|472.14|469.74|471.97|469.57|0
1635347860000|2021-10-27 15:17:40|471.97|469.57|472.14|469.74|472.14|469.74|471.97|469.57|0
1635347870000|2021-10-27 15:17:50|471.97|469.57|472.14|469.74|472.14|469.74|471.97|469.57|0
1635347880000|2021-10-27 15:18:00|471.97|469.57|472.14|469.74|472.32|469.92|471.97|469.57|0
1635347890000|2021-10-27 15:18:10|472.05|469.65|472.49|470.09|472.49|470.09|471.97|469.57|0
1635347910000|2021-10-27 15:18:30|472.66|470.26|472.14|469.74|472.66|470.26|472.14|469.74|0
1635347920000|2021-10-27 15:18:40|472.32|469.92|472.14|469.74|472.32|469.92|472.14|469.74|0
1635347930000|2021-10-27 15:18:50|471.97|469.57|471.97|469.57|472.14|469.74|471.97|469.57|0
1635347940000|2021-10-27 15:19:00|472.14|469.74|472.32|469.92|472.32|469.92|471.97|469.57|0
1635347950000|2021-10-27 15:19:10|472.31|469.91|471.97|469.57|472.31|469.91|471.97|469.57|0
1635347960000|2021-10-27 15:19:20|471.8|469.4|471.8|469.4|471.8|469.4|471.63|469.23|0
1635347970000|2021-10-27 15:19:30|471.63|469.23|471.8|469.4|471.8|469.4|471.63|469.23|0
1635347980000|2021-10-27 15:19:40|471.88|469.48|471.8|469.4|471.88|469.48|471.8|469.4|0
1635347990000|2021-10-27 15:19:50|471.97|469.57|472.31|469.91|472.31|469.91|471.97|469.57|0
1635348000000|2021-10-27 15:20:00|471.97|469.57|472.49|470.09|472.49|470.09|471.97|469.57|0
1635348010000|2021-10-27 15:20:10|472.31|469.91|471.8|469.4|472.31|469.91|471.8|469.4|0
1635348020000|2021-10-27 15:20:20|471.97|469.57|471.97|469.57|471.97|469.57|471.97|469.57|0
1635348030000|2021-10-27 15:20:30|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1635348040000|2021-10-27 15:20:40|471.63|469.23|471.11|468.71|471.63|469.23|471.11|468.71|0
1635348050000|2021-10-27 15:20:50|471.28|468.88|471.8|469.4|471.8|469.4|471.28|468.88|0
1635348060000|2021-10-27 15:21:00|471.97|469.57|472.14|469.74|472.31|469.91|471.97|469.57|0
1635348070000|2021-10-27 15:21:10|472.31|469.91|472.14|469.74|472.49|470.09|472.14|469.74|0
1635348080000|2021-10-27 15:21:20|471.97|469.57|471.97|469.57|471.97|469.57|471.88|469.48|0
1635348090000|2021-10-27 15:21:30|472.14|469.74|472.66|470.26|472.66|470.26|472.14|469.74|0
1635348100000|2021-10-27 15:21:40|472.49|470.09|472.14|469.74|472.49|470.09|472.14|469.74|0
1635348110000|2021-10-27 15:21:50|472.05|469.65|471.97|469.57|472.05|469.65|471.8|469.4|0
1635348120000|2021-10-27 15:22:00|471.8|469.4|471.45|469.05|471.8|469.4|471.45|469.05|0
1635348130000|2021-10-27 15:22:10|471.63|469.23|471.63|469.23|471.63|469.23|471.63|469.23|0
1635348140000|2021-10-27 15:22:20|471.45|469.05|471.63|469.23|471.63|469.23|471.45|469.05|0
1635348150000|2021-10-27 15:22:30|471.45|469.05|471.63|469.23|471.8|469.4|471.45|469.05|0
1635348160000|2021-10-27 15:22:40|471.8|469.4|471.63|469.23|471.8|469.4|471.54|469.14|0
1635348170000|2021-10-27 15:22:50|471.45|469.05|471.45|469.05|471.63|469.23|471.45|469.05|0
1635348180000|2021-10-27 15:23:00|471.28|468.88|471.63|469.23|471.8|469.4|471.28|468.88|0
1635348190000|2021-10-27 15:23:10|471.8|469.4|471.8|469.4|471.8|469.4|471.63|469.23|0
1635348200000|2021-10-27 15:23:20|471.63|469.23|471.45|469.05|471.63|469.23|471.45|469.05|0
1635348210000|2021-10-27 15:23:30|471.11|468.71|471.11|468.71|471.11|468.71|471.11|468.71|0
1635348220000|2021-10-27 15:23:40|470.94|468.54|470.94|468.54|471.02|468.62|470.94|468.54|0
1635348230000|2021-10-27 15:23:50|471.11|468.71|471.11|468.71|471.28|468.88|471.11|468.71|0
1635348240000|2021-10-27 15:24:00|471.19|468.79|471.45|469.05|471.54|469.14|471.19|468.79|0
1635348250000|2021-10-27 15:24:10|471.63|469.23|470.94|468.54|471.63|469.23|470.94|468.54|0
1635348260000|2021-10-27 15:24:20|470.77|468.37|470.08|467.68|470.77|468.37|470.08|467.68|0
1635348270000|2021-10-27 15:24:30|469.91|467.51|469.91|467.51|470.08|467.68|469.91|467.51|0
1635348280000|2021-10-27 15:24:40|469.74|467.34|469.74|467.34|469.91|467.51|469.74|467.34|0
1635348290000|2021-10-27 15:24:50|470.08|467.68|470.08|467.68|470.08|467.68|469.91|467.51|0
1635348300000|2021-10-27 15:25:00|470.25|467.85|470.25|467.85|470.42|468.02|470.25|467.85|0
1635348310000|2021-10-27 15:25:10|470.08|467.68|469.74|467.34|470.25|467.85|469.56|467.16|0
1635348320000|2021-10-27 15:25:20|469.65|467.25|469.39|466.99|469.65|467.25|469.39|466.99|0
1635348330000|2021-10-27 15:25:30|469.56|467.16|469.56|467.16|469.56|467.16|469.39|466.99|0
1635348340000|2021-10-27 15:25:40|469.39|466.99|469.56|467.16|469.56|467.16|469.39|466.99|0
1635348350000|2021-10-27 15:25:50|469.39|466.99|469.22|466.82|469.39|466.99|469.22|466.82|0
1635348360000|2021-10-27 15:26:00|468.88|466.48|469.39|466.99|469.39|466.99|468.88|466.48|0
1635348370000|2021-10-27 15:26:10|469.22|466.82|469.74|467.34|469.74|467.34|469.22|466.82|0
1635348380000|2021-10-27 15:26:20|469.91|467.51|469.56|467.16|469.91|467.51|469.56|467.16|0
1635348390000|2021-10-27 15:26:30|469.74|467.34|469.22|466.82|469.91|467.51|469.22|466.82|0
1635348400000|2021-10-27 15:26:40|469.39|466.99|469.39|466.99|469.56|467.16|469.39|466.99|0
1635348410000|2021-10-27 15:26:50|469.22|466.82|469.13|466.73|469.22|466.82|469.13|466.73|0
1635348420000|2021-10-27 15:27:00|469.22|466.82|469.39|466.99|469.39|466.99|469.22|466.82|0
1635348430000|2021-10-27 15:27:10|469.74|467.34|469.91|467.51|469.91|467.51|469.74|467.34|0
1635348440000|2021-10-27 15:27:20|469.74|467.34|470.08|467.68|470.08|467.68|469.74|467.34|0
1635348450000|2021-10-27 15:27:30|469.91|467.51|470.08|467.68|470.08|467.68|469.91|467.51|0
1635348460000|2021-10-27 15:27:40|470.42|468.02|470.33|467.93|470.42|468.02|470.25|467.85|0
1635348470000|2021-10-27 15:27:50|470.59|468.19|470.76|468.36|470.76|468.36|470.59|468.19|0
1635348480000|2021-10-27 15:28:00|470.42|468.02|470.59|468.19|470.76|468.36|470.42|468.02|0
1635348490000|2021-10-27 15:28:10|470.42|468.02|470.76|468.36|470.76|468.36|470.42|468.02|0
1635348500000|2021-10-27 15:28:20|470.94|468.54|470.76|468.36|470.94|468.54|470.76|468.36|0
1635348510000|2021-10-27 15:28:30|470.94|468.54|470.76|468.36|470.94|468.54|470.76|468.36|0
1635348520000|2021-10-27 15:28:40|470.94|468.54|471.11|468.71|471.11|468.71|470.94|468.54|0
1635348530000|2021-10-27 15:28:50|470.94|468.54|470.59|468.19|471.11|468.71|470.59|468.19|0
1635348540000|2021-10-27 15:29:00|470.76|468.36|470.76|468.36|470.94|468.54|470.76|468.36|0
1635348550000|2021-10-27 15:29:10|470.94|468.54|471.45|469.05|471.45|469.05|470.94|468.54|0
1635348560000|2021-10-27 15:29:20|471.28|468.88|470.94|468.54|471.45|469.05|470.94|468.54|0
1635348570000|2021-10-27 15:29:30|470.85|468.45|470.94|468.54|470.94|468.54|470.85|468.45|0
1635348580000|2021-10-27 15:29:40|471.11|468.71|471.11|468.71|471.28|468.88|471.11|468.71|0
1635348590000|2021-10-27 15:29:50|470.94|468.54|470.76|468.36|470.94|468.54|470.76|468.36|0
1635348600000|2021-10-27 15:30:00|470.59|468.19|470.42|468.02|471.11|468.71|470.42|468.02|0
1635348610000|2021-10-27 15:30:10|470.59|468.19|470.59|468.19|470.59|468.19|470.42|468.02|0
1635348620000|2021-10-27 15:30:20|470.42|468.02|470.67|468.27|470.67|468.27|470.42|468.02|0
1635348630000|2021-10-27 15:30:30|470.76|468.36|470.76|468.36|470.76|468.36|470.76|468.36|0
1635348640000|2021-10-27 15:30:40|470.5|468.1|470.08|467.68|470.5|468.1|470.08|467.68|0
1635348650000|2021-10-27 15:30:50|469.91|467.51|470.08|467.68|470.08|467.68|469.91|467.51|0
1635348660000|2021-10-27 15:31:00|470.25|467.85|470.42|468.02|470.5|468.1|470.25|467.85|0
1635348670000|2021-10-27 15:31:10|470.76|468.36|470.59|468.19|470.94|468.54|470.59|468.19|0
1635348680000|2021-10-27 15:31:20|470.42|468.02|470.59|468.19|470.59|468.19|470.42|468.02|0
1635348690000|2021-10-27 15:31:30|470.25|467.85|470.08|467.68|470.25|467.85|470.08|467.68|0
1635348700000|2021-10-27 15:31:40|470.25|467.85|470.08|467.68|470.25|467.85|470.08|467.68|0
1635348710000|2021-10-27 15:31:50|470.25|467.85|470.42|468.02|470.42|468.02|470.25|467.85|0
1635348720000|2021-10-27 15:32:00|470.25|467.85|470.76|468.36|470.76|468.36|470.25|467.85|0
1635348730000|2021-10-27 15:32:10|470.59|468.19|469.91|467.51|470.59|468.19|469.91|467.51|0
1635348740000|2021-10-27 15:32:20|470.08|467.68|470.08|467.68|470.08|467.68|469.82|467.42|0
1635348750000|2021-10-27 15:32:30|470.25|467.85|470.08|467.68|470.25|467.85|470.08|467.68|0
1635348760000|2021-10-27 15:32:40|470.25|467.85|470.42|468.02|470.42|468.02|470.25|467.85|0
1635348770000|2021-10-27 15:32:50|470.25|467.85|470.08|467.68|470.59|468.19|470.08|467.68|0
1635348780000|2021-10-27 15:33:00|470.25|467.85|469.9|467.5|470.25|467.85|469.9|467.5|0
1635348790000|2021-10-27 15:33:10|469.73|467.33|469.39|466.99|469.73|467.33|469.39|466.99|0
1635348800000|2021-10-27 15:33:20|469.22|466.82|469.05|466.65|469.22|466.82|469.05|466.65|0
1635348810000|2021-10-27 15:33:30|469.22|466.82|469.73|467.33|469.73|467.33|469.22|466.82|0
1635348820000|2021-10-27 15:33:40|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1635348830000|2021-10-27 15:33:50|469.9|467.5|470.25|467.85|470.25|467.85|469.9|467.5|0
1635348840000|2021-10-27 15:34:00|470.42|468.02|469.43|467.03|470.42|468.02|469.43|467.03|0
1635348850000|2021-10-27 15:34:10|469.6|467.2|469.69|467.29|469.69|467.29|469.6|467.2|0
1635348860000|2021-10-27 15:34:20|469.6|467.2|469.43|467.03|469.6|467.2|469.43|467.03|0
1635348870000|2021-10-27 15:34:30|469.26|466.86|469.26|466.86|469.43|467.03|469.26|466.86|0
1635348880000|2021-10-27 15:34:40|469.43|467.03|469.43|467.03|469.6|467.2|469.43|467.03|0
1635348890000|2021-10-27 15:34:50|469.6|467.2|469.95|467.55|469.95|467.55|469.43|467.03|0
1635348900000|2021-10-27 15:35:00|469.77|467.37|469.26|466.86|469.77|467.37|469.26|466.86|0
1635348910000|2021-10-27 15:35:10|468.92|466.52|468.4|466|468.92|466.52|468.4|466|0
1635348920000|2021-10-27 15:35:20|468.57|466.17|468.57|466.17|468.57|466.17|468.4|466|0
1635348930000|2021-10-27 15:35:30|468.74|466.34|469.26|466.86|469.26|466.86|468.74|466.34|0
1635348940000|2021-10-27 15:35:40|469.43|467.03|469.26|466.86|469.43|467.03|469.26|466.86|0
1635348950000|2021-10-27 15:35:50|469.09|466.69|468.92|466.52|469.09|466.69|468.92|466.52|0
1635348960000|2021-10-27 15:36:00|469.09|466.69|468.92|466.52|469.09|466.69|468.74|466.34|0
1635348970000|2021-10-27 15:36:10|468.57|466.17|468.4|466|468.57|466.17|468.4|466|0
1635348980000|2021-10-27 15:36:20|468.74|466.34|468.57|466.17|468.74|466.34|468.57|466.17|0
1635348990000|2021-10-27 15:36:30|468.74|466.34|468.92|466.52|468.92|466.52|468.57|466.17|0
1635349000000|2021-10-27 15:36:40|468.74|466.34|468.92|466.52|468.92|466.52|468.57|466.17|0
1635349010000|2021-10-27 15:36:50|468.74|466.34|468.4|466|468.74|466.34|468.4|466|0
1635349020000|2021-10-27 15:37:00|468.57|466.17|468.4|466|468.57|466.17|468.4|466|0
1635349030000|2021-10-27 15:37:10|468.23|465.83|468.14|465.74|468.23|465.83|468.14|465.74|0
1635349040000|2021-10-27 15:37:20|468.23|465.83|468.23|465.83|468.23|465.83|468.23|465.83|0
1635349050000|2021-10-27 15:37:30|467.72|465.32|468.06|465.66|468.06|465.66|467.72|465.32|0
1635349060000|2021-10-27 15:37:40|467.89|465.49|467.89|465.49|467.89|465.49|467.89|465.49|0
1635349070000|2021-10-27 15:37:50|467.8|465.4|468.23|465.83|468.23|465.83|467.8|465.4|0
1635349080000|2021-10-27 15:38:00|468.4|466|468.57|466.17|468.57|466.17|468.23|465.83|0
1635349090000|2021-10-27 15:38:10|468.74|466.34|469.26|466.86|469.26|466.86|468.74|466.34|0
1635349100000|2021-10-27 15:38:20|469.09|466.69|469.26|466.86|469.26|466.86|469.09|466.69|0
1635349110000|2021-10-27 15:38:30|469.43|467.03|469.43|467.03|469.43|467.03|469.43|467.03|0
1635349120000|2021-10-27 15:38:40|469.6|467.2|469.77|467.37|469.77|467.37|469.43|467.03|0
1635349130000|2021-10-27 15:38:50|469.6|467.2|469.94|467.54|469.94|467.54|469.6|467.2|0
1635349140000|2021-10-27 15:39:00|469.6|467.2|469.43|467.03|469.6|467.2|469.26|466.86|0
1635349150000|2021-10-27 15:39:10|469.6|467.2|469.6|467.2|469.6|467.2|469.43|467.03|0
1635349160000|2021-10-27 15:39:20|469.43|467.03|469.6|467.2|469.6|467.2|469.26|466.86|0
1635349170000|2021-10-27 15:39:30|469.43|467.03|469.77|467.37|469.77|467.37|469.43|467.03|0
1635349180000|2021-10-27 15:39:40|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1635349190000|2021-10-27 15:39:50|469.77|467.37|469.77|467.37|469.77|467.37|469.77|467.37|0
1635349200000|2021-10-27 15:40:00|469.94|467.54|469.77|467.37|469.94|467.54|469.77|467.37|0
1635349210000|2021-10-27 15:40:10|469.6|467.2|469.6|467.2|469.6|467.2|469.43|467.03|0
1635349220000|2021-10-27 15:40:20|469.43|467.03|470.12|467.72|470.12|467.72|469.43|467.03|0
1635349230000|2021-10-27 15:40:30|469.94|467.54|470.29|467.89|470.29|467.89|469.94|467.54|0
1635349240000|2021-10-27 15:40:40|470.12|467.72|469.94|467.54|470.12|467.72|469.94|467.54|0
1635349250000|2021-10-27 15:40:50|469.6|467.2|469.77|467.37|469.94|467.54|469.6|467.2|0
1635349260000|2021-10-27 15:41:00|469.6|467.2|469.77|467.37|469.77|467.37|469.6|467.2|0
1635349270000|2021-10-27 15:41:10|469.94|467.54|469.6|467.2|469.94|467.54|469.6|467.2|0
1635349280000|2021-10-27 15:41:20|469.43|467.03|469.43|467.03|469.43|467.03|469.43|467.03|0
1635349290000|2021-10-27 15:41:30|469.6|467.2|469.6|467.2|469.6|467.2|469.43|467.03|0
1635349300000|2021-10-27 15:41:40|469.77|467.37|469.77|467.37|469.77|467.37|469.6|467.2|0
1635349310000|2021-10-27 15:41:50|469.94|467.54|469.94|467.54|469.94|467.54|469.77|467.37|0
1635349320000|2021-10-27 15:42:00|469.77|467.37|470.8|468.4|470.8|468.4|469.77|467.37|0
1635349330000|2021-10-27 15:42:10|470.63|468.23|470.8|468.4|470.97|468.57|470.63|468.23|0
1635349340000|2021-10-27 15:42:20|471.15|468.75|470.97|468.57|471.15|468.75|470.8|468.4|0
1635349350000|2021-10-27 15:42:30|470.8|468.4|470.8|468.4|470.97|468.57|470.8|468.4|0
1635349360000|2021-10-27 15:42:40|470.97|468.57|470.8|468.4|470.97|468.57|470.8|468.4|0
1635349370000|2021-10-27 15:42:50|470.63|468.23|470.46|468.06|470.63|468.23|470.46|468.06|0
1635349380000|2021-10-27 15:43:00|470.29|467.89|470.29|467.89|470.46|468.06|470.29|467.89|0
1635349390000|2021-10-27 15:43:10|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1635349400000|2021-10-27 15:43:20|470.29|467.89|470.11|467.71|470.29|467.89|470.11|467.71|0
1635349410000|2021-10-27 15:43:30|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1635349420000|2021-10-27 15:43:40|470.11|467.71|470.29|467.89|470.29|467.89|470.11|467.71|0
1635349430000|2021-10-27 15:43:50|470.11|467.71|469.94|467.54|470.11|467.71|469.94|467.54|0
1635349440000|2021-10-27 15:44:00|469.85|467.45|469.77|467.37|469.85|467.45|469.6|467.2|0
1635349450000|2021-10-27 15:44:10|469.6|467.2|469.43|467.03|469.6|467.2|469.43|467.03|0
1635349460000|2021-10-27 15:44:20|469.6|467.2|469.77|467.37|469.77|467.37|469.6|467.2|0
1635349470000|2021-10-27 15:44:30|469.6|467.2|469.43|467.03|469.6|467.2|469.43|467.03|0
1635349480000|2021-10-27 15:44:40|469.26|466.86|469.26|466.86|469.43|467.03|469.26|466.86|0
1635349500000|2021-10-27 15:45:00|469.43|467.03|468.74|466.34|469.43|467.03|468.74|466.34|0
1635349510000|2021-10-27 15:45:10|468.91|466.51|469.08|466.68|469.08|466.68|468.74|466.34|0
1635349520000|2021-10-27 15:45:20|468.91|466.51|468.91|466.51|468.91|466.51|468.74|466.34|0
1635349540000|2021-10-27 15:45:40|469.08|466.68|469.08|466.68|469.08|466.68|469.08|466.68|0
1635349550000|2021-10-27 15:45:50|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1635349560000|2021-10-27 15:46:00|469.08|466.68|468.91|466.51|469.08|466.68|468.91|466.51|0
1635349570000|2021-10-27 15:46:10|468.74|466.34|468.57|466.17|468.91|466.51|468.57|466.17|0
1635349580000|2021-10-27 15:46:20|468.23|465.83|468.23|465.83|468.23|465.83|468.23|465.83|0
1635349590000|2021-10-27 15:46:30|468.4|466|468.4|466|468.4|466|468.4|466|0
1635349600000|2021-10-27 15:46:40|468.74|466.34|469.08|466.68|469.08|466.68|468.74|466.34|0
1635349610000|2021-10-27 15:46:50|468.91|466.51|468.91|466.51|468.91|466.51|468.91|466.51|0
1635349620000|2021-10-27 15:47:00|468.74|466.34|468.57|466.17|468.74|466.34|468.4|466|0
1635349630000|2021-10-27 15:47:10|468.74|466.34|468.74|466.34|468.74|466.34|468.57|466.17|0
1635349640000|2021-10-27 15:47:20|469.08|466.68|469.25|466.85|469.25|466.85|469.08|466.68|0
1635349650000|2021-10-27 15:47:30|469.08|466.68|469.43|467.03|469.43|467.03|468.99|466.59|0
1635349660000|2021-10-27 15:47:40|469.25|466.85|469.25|466.85|469.43|467.03|469.25|466.85|0
1635349670000|2021-10-27 15:47:50|469.43|467.03|469.25|466.85|469.43|467.03|469.25|466.85|0
1635349680000|2021-10-27 15:48:00|469.08|466.68|468.91|466.51|469.08|466.68|468.91|466.51|0
1635349690000|2021-10-27 15:48:10|468.74|466.34|469.08|466.68|469.08|466.68|468.74|466.34|0
1635349700000|2021-10-27 15:48:20|468.91|466.51|468.57|466.17|468.91|466.51|468.57|466.17|0
1635349710000|2021-10-27 15:48:30|468.74|466.34|468.74|466.34|468.74|466.34|468.57|466.17|0
1635349720000|2021-10-27 15:48:40|468.4|466|468.57|466.17|468.57|466.17|468.4|466|0
1635349730000|2021-10-27 15:48:50|468.48|466.08|468.74|466.34|468.74|466.34|468.48|466.08|0
1635349740000|2021-10-27 15:49:00|468.57|466.17|468.74|466.34|468.74|466.34|468.57|466.17|0
1635349750000|2021-10-27 15:49:10|468.57|466.17|468.57|466.17|468.57|466.17|468.57|466.17|0
1635349760000|2021-10-27 15:49:20|468.4|466|468.05|465.65|468.4|466|468.05|465.65|0
1635349770000|2021-10-27 15:49:30|468.4|466|468.4|466|468.4|466|468.4|466|0
1635349780000|2021-10-27 15:49:40|468.22|465.82|468.22|465.82|468.22|465.82|468.05|465.65|0
1635349790000|2021-10-27 15:49:50|468.05|465.65|467.71|465.31|468.22|465.82|467.71|465.31|0
1635349800000|2021-10-27 15:50:00|467.88|465.48|468.22|465.82|468.22|465.82|467.88|465.48|0
1635349810000|2021-10-27 15:50:10|468.4|466|468.22|465.82|468.4|466|468.22|465.82|0
1635349820000|2021-10-27 15:50:20|467.88|465.48|468.05|465.65|468.05|465.65|467.88|465.48|0
1635349830000|2021-10-27 15:50:30|468.22|465.82|468.05|465.65|468.22|465.82|468.05|465.65|0
1635349840000|2021-10-27 15:50:40|468.22|465.82|467.88|465.48|468.22|465.82|467.88|465.48|0
1635349850000|2021-10-27 15:50:50|468.05|465.65|467.71|465.31|468.05|465.65|467.37|464.97|0
1635349860000|2021-10-27 15:51:00|467.54|465.14|467.54|465.14|467.71|465.31|467.54|465.14|0
1635349870000|2021-10-27 15:51:10|467.37|464.97|467.71|465.31|467.71|465.31|467.37|464.97|0
1635349880000|2021-10-27 15:51:20|467.37|464.97|467.71|465.31|467.71|465.31|467.37|464.97|0
1635349890000|2021-10-27 15:51:30|467.54|465.14|467.71|465.31|467.71|465.31|467.54|465.14|0
1635349900000|2021-10-27 15:51:40|468.05|465.65|468.57|466.17|468.57|466.17|468.05|465.65|0
1635349910000|2021-10-27 15:51:50|468.4|466|468.48|466.08|468.57|466.17|468.4|466|0
1635349920000|2021-10-27 15:52:00|468.4|466|468.05|465.65|468.4|466|468.05|465.65|0
1635349930000|2021-10-27 15:52:10|467.88|465.48|468.05|465.65|468.05|465.65|467.88|465.48|0
1635349940000|2021-10-27 15:52:20|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635349950000|2021-10-27 15:52:30|468.05|465.65|467.71|465.31|468.05|465.65|467.71|465.31|0
1635349960000|2021-10-27 15:52:40|467.79|465.39|467.88|465.48|468.05|465.65|467.79|465.39|0
1635349970000|2021-10-27 15:52:50|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1635349980000|2021-10-27 15:53:00|467.88|465.48|467.88|465.48|468.05|465.65|467.88|465.48|0
1635349990000|2021-10-27 15:53:10|468.05|465.65|468.22|465.82|468.22|465.82|468.05|465.65|0
1635350000000|2021-10-27 15:53:20|468.05|465.65|468.39|465.99|468.39|465.99|468.05|465.65|0
1635350010000|2021-10-27 15:53:30|468.22|465.82|468.05|465.65|468.22|465.82|468.05|465.65|0
1635350020000|2021-10-27 15:53:40|468.22|465.82|467.88|465.48|468.22|465.82|467.88|465.48|0
1635350030000|2021-10-27 15:53:50|468.05|465.65|467.88|465.48|468.05|465.65|467.88|465.48|0
1635350040000|2021-10-27 15:54:00|467.71|465.31|467.88|465.48|467.88|465.48|467.71|465.31|0
1635350050000|2021-10-27 15:54:10|467.71|465.31|468.05|465.65|468.05|465.65|467.71|465.31|0
1635350060000|2021-10-27 15:54:20|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635350070000|2021-10-27 15:54:30|468.05|465.65|467.88|465.48|468.13|465.73|467.88|465.48|0
1635350080000|2021-10-27 15:54:40|467.71|465.31|467.88|465.48|467.88|465.48|467.54|465.14|0
1635350090000|2021-10-27 15:54:50|467.71|465.31|467.88|465.48|467.88|465.48|467.71|465.31|0
1635350100000|2021-10-27 15:55:00|467.71|465.31|467.54|465.14|467.71|465.31|467.54|465.14|0
1635350110000|2021-10-27 15:55:10|467.71|465.31|467.96|465.56|467.96|465.56|467.71|465.31|0
1635350120000|2021-10-27 15:55:20|468.22|465.82|468.39|465.99|468.39|465.99|468.05|465.65|0
1635350130000|2021-10-27 15:55:30|468.57|466.17|468.74|466.34|468.74|466.34|468.57|466.17|0
1635350140000|2021-10-27 15:55:40|469.08|466.68|469.42|467.02|469.42|467.02|469.08|466.68|0
1635350150000|2021-10-27 15:55:50|468.91|466.51|468.74|466.34|468.91|466.51|468.74|466.34|0
1635350160000|2021-10-27 15:56:00|468.57|466.17|468.74|466.34|468.74|466.34|468.57|466.17|0
1635350170000|2021-10-27 15:56:10|468.56|466.16|468.39|465.99|468.56|466.16|468.39|465.99|0
1635350180000|2021-10-27 15:56:20|468.22|465.82|468.22|465.82|468.22|465.82|468.05|465.65|0
1635350190000|2021-10-27 15:56:30|468.39|465.99|468.56|466.16|468.74|466.34|468.39|465.99|0
1635350200000|2021-10-27 15:56:40|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1635350210000|2021-10-27 15:56:50|468.91|466.51|468.74|466.34|468.91|466.51|468.74|466.34|0
1635350220000|2021-10-27 15:57:00|468.91|466.51|468.74|466.34|468.91|466.51|468.74|466.34|0
1635350240000|2021-10-27 15:57:20|468.65|466.25|468.56|466.16|468.74|466.34|468.56|466.16|0
1635350250000|2021-10-27 15:57:30|468.39|465.99|468.22|465.82|468.39|465.99|468.22|465.82|0
1635350260000|2021-10-27 15:57:40|468.05|465.65|468.05|465.65|468.05|465.65|467.88|465.48|0
1635350270000|2021-10-27 15:57:50|467.88|465.48|467.71|465.31|467.88|465.48|467.71|465.31|0
1635350280000|2021-10-27 15:58:00|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1635350290000|2021-10-27 15:58:10|467.36|464.96|467.36|464.96|467.54|465.14|467.36|464.96|0
1635350300000|2021-10-27 15:58:20|467.19|464.79|466.85|464.45|467.36|464.96|466.85|464.45|0
1635350310000|2021-10-27 15:58:30|467.02|464.62|467.02|464.62|467.19|464.79|467.02|464.62|0
1635350320000|2021-10-27 15:58:40|466.85|464.45|467.02|464.62|467.02|464.62|466.85|464.45|0
1635350330000|2021-10-27 15:58:50|467.19|464.79|467.02|464.62|467.19|464.79|467.02|464.62|0
1635350340000|2021-10-27 15:59:00|467.36|464.96|467.54|465.14|467.54|465.14|467.36|464.96|0
1635350360000|2021-10-27 15:59:20|467.71|465.31|467.88|465.48|467.88|465.48|467.71|465.31|0
1635350370000|2021-10-27 15:59:30|468.05|465.65|468.05|465.65|468.22|465.82|468.05|465.65|0
1635350380000|2021-10-27 15:59:40|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1635350400000|2021-10-27 16:00:00|468.73|466.33|468.39|465.99|468.73|466.33|468.39|465.99|0
1635350410000|2021-10-27 16:00:10|468.56|466.16|468.22|465.82|468.91|466.51|468.22|465.82|0
1635350420000|2021-10-27 16:00:20|468.05|465.65|468.39|465.99|468.39|465.99|468.05|465.65|0
1635350430000|2021-10-27 16:00:30|468.69|466.29|468.86|466.46|468.86|466.46|468.69|466.29|0
1635350440000|2021-10-27 16:00:40|469.04|466.64|469.55|467.15|469.55|467.15|469.04|466.64|0
1635350450000|2021-10-27 16:00:50|469.72|467.32|469.55|467.15|469.72|467.32|469.55|467.15|0
1635350460000|2021-10-27 16:01:00|469.38|466.98|469.55|467.15|469.55|467.15|469.38|466.98|0
1635350470000|2021-10-27 16:01:10|470.06|467.66|470.06|467.66|470.24|467.84|470.06|467.66|0
1635350480000|2021-10-27 16:01:20|470.15|467.75|470.06|467.66|470.15|467.75|470.06|467.66|0
1635350490000|2021-10-27 16:01:30|470.15|467.75|470.41|468.01|470.58|468.18|470.15|467.75|0
1635350500000|2021-10-27 16:01:40|470.24|467.84|470.06|467.66|470.24|467.84|470.06|467.66|0
1635350510000|2021-10-27 16:01:50|470.24|467.84|470.24|467.84|470.41|468.01|470.24|467.84|0
1635350520000|2021-10-27 16:02:00|470.06|467.66|470.06|467.66|470.06|467.66|469.89|467.49|0
1635350530000|2021-10-27 16:02:10|469.89|467.49|469.8|467.4|470.06|467.66|469.8|467.4|0
1635350540000|2021-10-27 16:02:20|469.89|467.49|469.72|467.32|469.89|467.49|469.72|467.32|0
1635350550000|2021-10-27 16:02:30|469.89|467.49|469.63|467.23|469.89|467.49|469.63|467.23|0
1635350560000|2021-10-27 16:02:40|469.55|467.15|469.72|467.32|469.72|467.32|469.55|467.15|0
1635350570000|2021-10-27 16:02:50|469.89|467.49|470.06|467.66|470.06|467.66|469.89|467.49|0
1635350580000|2021-10-27 16:03:00|469.89|467.49|469.63|467.23|470.06|467.66|469.63|467.23|0
1635350590000|2021-10-27 16:03:10|469.72|467.32|469.72|467.32|469.72|467.32|469.72|467.32|0
1635350600000|2021-10-27 16:03:20|469.55|467.15|469.72|467.32|469.72|467.32|469.55|467.15|0
1635350610000|2021-10-27 16:03:30|469.38|466.98|469.38|466.98|469.38|466.98|469.38|466.98|0
1635350620000|2021-10-27 16:03:40|469.55|467.15|469.55|467.15|469.55|467.15|469.38|466.98|0
1635350630000|2021-10-27 16:03:50|469.38|466.98|469.21|466.81|469.38|466.98|469.21|466.81|0
1635350640000|2021-10-27 16:04:00|469.03|466.63|469.21|466.81|469.21|466.81|468.86|466.46|0
1635350650000|2021-10-27 16:04:10|469.38|466.98|469.03|466.63|469.38|466.98|469.03|466.63|0
1635350660000|2021-10-27 16:04:20|469.21|466.81|469.03|466.63|469.21|466.81|469.03|466.63|0
1635350670000|2021-10-27 16:04:30|468.86|466.46|469.03|466.63|469.03|466.63|468.86|466.46|0
1635350680000|2021-10-27 16:04:40|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1635350690000|2021-10-27 16:04:50|469.03|466.63|468.52|466.12|469.03|466.63|468.52|466.12|0
1635350700000|2021-10-27 16:05:00|468.35|465.95|468.69|466.29|468.86|466.46|468.35|465.95|0
1635350710000|2021-10-27 16:05:10|468.52|466.12|468.35|465.95|468.52|466.12|468.18|465.78|0
1635350720000|2021-10-27 16:05:20|468.18|465.78|468.35|465.95|468.35|465.95|468.18|465.78|0
1635350730000|2021-10-27 16:05:30|468.52|466.12|468.52|466.12|468.69|466.29|468.52|466.12|0
1635350740000|2021-10-27 16:05:40|468.69|466.29|469.21|466.81|469.21|466.81|468.69|466.29|0
1635350750000|2021-10-27 16:05:50|469.38|466.98|469.72|467.32|469.72|467.32|469.38|466.98|0
1635350760000|2021-10-27 16:06:00|469.55|467.15|469.21|466.81|469.55|467.15|469.21|466.81|0
1635350780000|2021-10-27 16:06:20|469.55|467.15|469.72|467.32|469.72|467.32|469.55|467.15|0
1635350790000|2021-10-27 16:06:30|469.55|467.15|469.38|466.98|469.55|467.15|469.38|466.98|0
1635350800000|2021-10-27 16:06:40|469.55|467.15|469.55|467.15|469.72|467.32|469.55|467.15|0
1635350810000|2021-10-27 16:06:50|469.38|466.98|469.72|467.32|469.72|467.32|469.38|466.98|0
1635350820000|2021-10-27 16:07:00|469.89|467.49|469.89|467.49|469.89|467.49|469.72|467.32|0
1635350830000|2021-10-27 16:07:10|469.72|467.32|470.23|467.83|470.23|467.83|469.72|467.32|0
1635350840000|2021-10-27 16:07:20|470.06|467.66|470.41|468.01|470.41|468.01|470.06|467.66|0
1635350860000|2021-10-27 16:07:40|470.75|468.35|470.66|468.26|470.75|468.35|470.66|468.26|0
1635350870000|2021-10-27 16:07:50|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1635350890000|2021-10-27 16:08:10|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1635350900000|2021-10-27 16:08:20|470.92|468.52|470.66|468.26|470.92|468.52|470.66|468.26|0
1635350910000|2021-10-27 16:08:30|470.58|468.18|470.75|468.35|470.75|468.35|470.58|468.18|0
1635350920000|2021-10-27 16:08:40|470.58|468.18|470.23|467.83|470.58|468.18|470.23|467.83|0
1635350930000|2021-10-27 16:08:50|470.06|467.66|470.23|467.83|470.23|467.83|470.06|467.66|0
1635350940000|2021-10-27 16:09:00|470.06|467.66|470.06|467.66|470.06|467.66|470.06|467.66|0
1635350950000|2021-10-27 16:09:10|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1635350960000|2021-10-27 16:09:20|469.72|467.32|469.72|467.32|469.72|467.32|469.72|467.32|0
1635350970000|2021-10-27 16:09:30|469.55|467.15|469.72|467.32|469.72|467.32|469.55|467.15|0
1635350980000|2021-10-27 16:09:40|469.89|467.49|469.89|467.49|470.06|467.66|469.89|467.49|0
1635350990000|2021-10-27 16:09:50|470.06|467.66|469.89|467.49|470.06|467.66|469.89|467.49|0
1635351000000|2021-10-27 16:10:00|470.23|467.83|470.4|468|470.4|468|470.23|467.83|0
1635351010000|2021-10-27 16:10:10|470.75|468.35|470.58|468.18|470.75|468.35|470.58|468.18|0
1635351020000|2021-10-27 16:10:20|470.75|468.35|470.92|468.52|470.92|468.52|470.75|468.35|0
1635351030000|2021-10-27 16:10:30|470.75|468.35|470.92|468.52|470.92|468.52|470.75|468.35|0
1635351040000|2021-10-27 16:10:40|470.75|468.35|471.26|468.86|471.26|468.86|470.75|468.35|0
1635351050000|2021-10-27 16:10:50|471.43|469.03|471.26|468.86|471.43|469.03|471.26|468.86|0
1635351060000|2021-10-27 16:11:00|471.09|468.69|470.92|468.52|471.09|468.69|470.75|468.35|0
1635351070000|2021-10-27 16:11:10|470.75|468.35|470.92|468.52|470.92|468.52|470.75|468.35|0
1635351080000|2021-10-27 16:11:20|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1635351090000|2021-10-27 16:11:30|471.26|468.86|471|468.6|471.26|468.86|470.92|468.52|0
1635351100000|2021-10-27 16:11:40|471.09|468.69|471.09|468.69|471.26|468.86|471.09|468.69|0
1635351110000|2021-10-27 16:11:50|470.92|468.52|470.92|468.52|470.92|468.52|470.92|468.52|0
1635351120000|2021-10-27 16:12:00|471.09|468.69|470.92|468.52|471.09|468.69|470.75|468.35|0
1635351140000|2021-10-27 16:12:20|470.75|468.35|470.92|468.52|470.92|468.52|470.75|468.35|0
1635351150000|2021-10-27 16:12:30|471.09|468.69|470.92|468.52|471.09|468.69|470.92|468.52|0
1635351160000|2021-10-27 16:12:40|471.09|468.69|471|468.6|471.09|468.69|470.92|468.52|0
1635351170000|2021-10-27 16:12:50|470.92|468.52|470.75|468.35|470.92|468.52|470.57|468.17|0
1635351180000|2021-10-27 16:13:00|471.09|468.69|470.83|468.43|471.26|468.86|470.83|468.43|0
1635351190000|2021-10-27 16:13:10|470.75|468.35|470.75|468.35|470.75|468.35|470.57|468.17|0
1635351200000|2021-10-27 16:13:20|470.92|468.52|471.09|468.69|471.09|468.69|470.92|468.52|0
1635351210000|2021-10-27 16:13:30|470.92|468.52|470.92|468.52|470.92|468.52|470.75|468.35|0
1635351220000|2021-10-27 16:13:40|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1635351230000|2021-10-27 16:13:50|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1635351250000|2021-10-27 16:14:10|471.43|469.03|471.61|469.21|471.61|469.21|471.43|469.03|0
1635351260000|2021-10-27 16:14:20|471.6|469.2|471.78|469.38|471.95|469.55|471.6|469.2|0
1635351270000|2021-10-27 16:14:30|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1635351280000|2021-10-27 16:14:40|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1635351290000|2021-10-27 16:14:50|472.12|469.72|471.78|469.38|472.12|469.72|471.78|469.38|0
1635351300000|2021-10-27 16:15:00|471.95|469.55|471.6|469.2|471.95|469.55|471.6|469.2|0
1635351310000|2021-10-27 16:15:10|471.95|469.55|472.12|469.72|472.12|469.72|471.78|469.38|0
1635351320000|2021-10-27 16:15:20|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1635351330000|2021-10-27 16:15:30|472.46|470.06|472.64|470.24|472.64|470.24|472.46|470.06|0
1635351340000|2021-10-27 16:15:40|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1635351350000|2021-10-27 16:15:50|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1635351360000|2021-10-27 16:16:00|472.46|470.06|472.46|470.06|472.46|470.06|472.29|469.89|0
1635351370000|2021-10-27 16:16:10|472.81|470.41|472.46|470.06|472.81|470.41|472.46|470.06|0
1635351380000|2021-10-27 16:16:20|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1635351390000|2021-10-27 16:16:30|472.46|470.06|472.29|469.89|472.46|470.06|472.29|469.89|0
1635351400000|2021-10-27 16:16:40|472.12|469.72|472.12|469.72|472.29|469.89|472.12|469.72|0
1635351410000|2021-10-27 16:16:50|472.29|469.89|472.12|469.72|472.29|469.89|472.12|469.72|0
1635351420000|2021-10-27 16:17:00|471.95|469.55|471.95|469.55|472.12|469.72|471.95|469.55|0
1635351430000|2021-10-27 16:17:10|471.78|469.38|471.43|469.03|471.78|469.38|471.43|469.03|0
1635351440000|2021-10-27 16:17:20|471.6|469.2|471.43|469.03|471.6|469.2|471.43|469.03|0
1635351450000|2021-10-27 16:17:30|471.6|469.2|471.95|469.55|471.95|469.55|471.6|469.2|0
1635351460000|2021-10-27 16:17:40|472.12|469.72|471.95|469.55|472.12|469.72|471.95|469.55|0
1635351470000|2021-10-27 16:17:50|472.12|469.72|471.78|469.38|472.12|469.72|471.78|469.38|0
1635351480000|2021-10-27 16:18:00|471.6|469.2|471.6|469.2|471.78|469.38|471.6|469.2|0
1635351490000|2021-10-27 16:18:10|471.43|469.03|471.6|469.2|471.6|469.2|471.26|468.86|0
1635351500000|2021-10-27 16:18:20|471.51|469.11|471.34|468.94|471.6|469.2|471.34|468.94|0
1635351510000|2021-10-27 16:18:30|471.26|468.86|471.43|469.03|471.43|469.03|471.26|468.86|0
1635351520000|2021-10-27 16:18:40|471.6|469.2|471.78|469.38|471.78|469.38|471.43|469.03|0
1635351530000|2021-10-27 16:18:50|471.95|469.55|472.12|469.72|472.12|469.72|471.95|469.55|0
1635351540000|2021-10-27 16:19:00|471.95|469.55|472.12|469.72|472.12|469.72|471.95|469.55|0
1635351550000|2021-10-27 16:19:10|471.95|469.55|472.12|469.72|472.12|469.72|471.95|469.55|0
1635351560000|2021-10-27 16:19:20|472.46|470.06|472.63|470.23|472.63|470.23|472.46|470.06|0
1635351570000|2021-10-27 16:19:30|472.46|470.06|472.63|470.23|472.63|470.23|472.46|470.06|0
1635351580000|2021-10-27 16:19:40|472.81|470.41|472.63|470.23|472.81|470.41|472.63|470.23|0
1635351590000|2021-10-27 16:19:50|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1635351600000|2021-10-27 16:20:00|472.63|470.23|472.46|470.06|472.63|470.23|472.46|470.06|0
1635351610000|2021-10-27 16:20:10|472.63|470.23|472.63|470.23|472.63|470.23|472.63|470.23|0
1635351620000|2021-10-27 16:20:20|472.46|470.06|472.63|470.23|472.63|470.23|472.46|470.06|0
1635351630000|2021-10-27 16:20:30|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1635351640000|2021-10-27 16:20:40|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1635351650000|2021-10-27 16:20:50|472.63|470.23|472.63|470.23|472.63|470.23|472.63|470.23|0
1635351660000|2021-10-27 16:21:00|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1635351670000|2021-10-27 16:21:10|472.63|470.23|472.46|470.06|472.63|470.23|472.46|470.06|0
1635351680000|2021-10-27 16:21:20|472.29|469.89|472.46|470.06|472.46|470.06|472.29|469.89|0
1635351690000|2021-10-27 16:21:30|472.29|469.89|472.46|470.06|472.46|470.06|472.29|469.89|0
1635351700000|2021-10-27 16:21:40|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1635351710000|2021-10-27 16:21:50|472.12|469.72|472.29|469.89|472.29|469.89|472.12|469.72|0
1635351720000|2021-10-27 16:22:00|472.12|469.72|472.12|469.72|472.29|469.89|472.12|469.72|0
1635351730000|2021-10-27 16:22:10|472.29|469.89|472.46|470.06|472.46|470.06|472.29|469.89|0
1635351740000|2021-10-27 16:22:20|472.37|469.97|472.12|469.72|472.37|469.97|472.12|469.72|0
1635351760000|2021-10-27 16:22:40|471.95|469.55|472.12|469.72|472.12|469.72|471.95|469.55|0
1635351770000|2021-10-27 16:22:50|471.95|469.55|472.29|469.89|472.29|469.89|471.95|469.55|0
1635351780000|2021-10-27 16:23:00|472.2|469.8|472.29|469.89|472.29|469.89|472.2|469.8|0
1635351790000|2021-10-27 16:23:10|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1635351800000|2021-10-27 16:23:20|472.29|469.89|472.12|469.72|472.29|469.89|472.12|469.72|0
1635351810000|2021-10-27 16:23:30|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1635351830000|2021-10-27 16:23:50|472.12|469.72|472.12|469.72|472.29|469.89|472.12|469.72|0
1635351840000|2021-10-27 16:24:00|472.29|469.89|472.12|469.72|472.29|469.89|472.12|469.72|0
1635351850000|2021-10-27 16:24:10|471.94|469.54|472.12|469.72|472.12|469.72|471.94|469.54|0
1635351860000|2021-10-27 16:24:20|472.29|469.89|472.29|469.89|472.29|469.89|472.12|469.72|0
1635351870000|2021-10-27 16:24:30|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1635351880000|2021-10-27 16:24:40|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1635351890000|2021-10-27 16:24:50|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635351900000|2021-10-27 16:25:00|471.94|469.54|471.77|469.37|472.12|469.72|471.77|469.37|0
1635351910000|2021-10-27 16:25:10|471.94|469.54|471.77|469.37|471.94|469.54|471.77|469.37|0
1635351920000|2021-10-27 16:25:20|471.6|469.2|471.77|469.37|471.77|469.37|471.6|469.2|0
1635351930000|2021-10-27 16:25:30|471.6|469.2|471.94|469.54|471.94|469.54|471.6|469.2|0
1635351940000|2021-10-27 16:25:40|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635351950000|2021-10-27 16:25:50|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1635351960000|2021-10-27 16:26:00|472.12|469.72|471.6|469.2|472.12|469.72|471.6|469.2|0
1635351970000|2021-10-27 16:26:10|471.77|469.37|471.94|469.54|471.94|469.54|471.77|469.37|0
1635351980000|2021-10-27 16:26:20|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1635351990000|2021-10-27 16:26:30|471.94|469.54|471.77|469.37|471.94|469.54|471.77|469.37|0
1635352000000|2021-10-27 16:26:40|471.6|469.2|471.77|469.37|471.77|469.37|471.6|469.2|0
1635352010000|2021-10-27 16:26:50|471.94|469.54|471.77|469.37|471.94|469.54|471.77|469.37|0
1635352020000|2021-10-27 16:27:00|471.94|469.54|471.77|469.37|471.94|469.54|471.77|469.37|0
1635352030000|2021-10-27 16:27:10|471.85|469.45|471.94|469.54|471.94|469.54|471.85|469.45|0
1635352040000|2021-10-27 16:27:20|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1635352050000|2021-10-27 16:27:30|471.94|469.54|472.12|469.72|472.12|469.72|471.94|469.54|0
1635352060000|2021-10-27 16:27:40|471.94|469.54|471.85|469.45|471.94|469.54|471.85|469.45|0
1635352070000|2021-10-27 16:27:50|471.77|469.37|471.6|469.2|471.77|469.37|471.6|469.2|0
1635352080000|2021-10-27 16:28:00|471.51|469.11|471.51|469.11|471.51|469.11|471.51|469.11|0
1635352090000|2021-10-27 16:28:10|471.43|469.03|471.43|469.03|471.6|469.2|471.43|469.03|0
1635352110000|2021-10-27 16:28:30|471.26|468.86|471.6|469.2|471.6|469.2|471.26|468.86|0
1635352120000|2021-10-27 16:28:40|471.77|469.37|471.94|469.54|471.94|469.54|471.77|469.37|0
1635352130000|2021-10-27 16:28:50|472.11|469.71|471.77|469.37|472.11|469.71|471.77|469.37|0
1635352140000|2021-10-27 16:29:00|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1635352150000|2021-10-27 16:29:10|471.77|469.37|471.77|469.37|471.77|469.37|471.6|469.2|0
1635352160000|2021-10-27 16:29:20|471.6|469.2|471.51|469.11|471.6|469.2|471.51|469.11|0
1635352170000|2021-10-27 16:29:30|471.6|469.2|471.94|469.54|471.94|469.54|471.6|469.2|0
1635352180000|2021-10-27 16:29:40|472.11|469.71|471.94|469.54|472.11|469.71|471.77|469.37|0
1635352190000|2021-10-27 16:29:50|471.85|469.45|471.77|469.37|471.94|469.54|471.77|469.37|0
1635352200000|2021-10-27 16:30:00|471.94|469.54|471.43|469.03|471.94|469.54|471.43|469.03|0
1635352210000|2021-10-27 16:30:10|471.25|468.85|471.43|469.03|471.43|469.03|471.08|468.68|0
1635352220000|2021-10-27 16:30:20|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1635352230000|2021-10-27 16:30:30|471.43|469.03|471.25|468.85|471.43|469.03|471.25|468.85|0
1635352240000|2021-10-27 16:30:40|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1635352250000|2021-10-27 16:30:50|471.08|468.68|470.74|468.34|471.08|468.68|470.74|468.34|0
1635352260000|2021-10-27 16:31:00|470.91|468.51|470.91|468.51|470.91|468.51|470.91|468.51|0
1635352270000|2021-10-27 16:31:10|470.74|468.34|470.57|468.17|470.74|468.34|470.57|468.17|0
1635352280000|2021-10-27 16:31:20|470.74|468.34|470.57|468.17|470.74|468.34|470.57|468.17|0
1635352290000|2021-10-27 16:31:30|470.74|468.34|470.74|468.34|470.91|468.51|470.74|468.34|0
1635352300000|2021-10-27 16:31:40|470.57|468.17|470.91|468.51|470.91|468.51|470.57|468.17|0
1635352310000|2021-10-27 16:31:50|470.74|468.34|470.57|468.17|470.74|468.34|470.57|468.17|0
1635352320000|2021-10-27 16:32:00|470.4|468|470.57|468.17|470.57|468.17|470.4|468|0
1635352330000|2021-10-27 16:32:10|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1635352340000|2021-10-27 16:32:20|470.57|468.17|470.99|468.59|471.08|468.68|470.57|468.17|0
1635352350000|2021-10-27 16:32:30|470.91|468.51|470.91|468.51|471.08|468.68|470.91|468.51|0
1635352360000|2021-10-27 16:32:40|470.74|468.34|471.08|468.68|471.25|468.85|470.74|468.34|0
1635352370000|2021-10-27 16:32:50|471.25|468.85|471.43|469.03|471.43|469.03|471.25|468.85|0
1635352380000|2021-10-27 16:33:00|471.08|468.68|470.91|468.51|471.08|468.68|470.91|468.51|0
1635352390000|2021-10-27 16:33:10|470.74|468.34|470.74|468.34|470.91|468.51|470.74|468.34|0
1635352400000|2021-10-27 16:33:20|470.57|468.17|470.39|467.99|470.57|468.17|470.39|467.99|0
1635352410000|2021-10-27 16:33:30|470.57|468.17|470.39|467.99|470.57|468.17|470.39|467.99|0
1635352420000|2021-10-27 16:33:40|470.57|468.17|470.22|467.82|470.57|468.17|470.22|467.82|0
1635352430000|2021-10-27 16:33:50|470.05|467.65|470.05|467.65|470.05|467.65|469.88|467.48|0
1635352440000|2021-10-27 16:34:00|470.22|467.82|470.22|467.82|470.39|467.99|470.22|467.82|0
1635352450000|2021-10-27 16:34:10|470.39|467.99|470.05|467.65|470.57|468.17|470.05|467.65|0
1635352460000|2021-10-27 16:34:20|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1635352470000|2021-10-27 16:34:30|470.05|467.65|470.05|467.65|470.05|467.65|470.05|467.65|0
1635352480000|2021-10-27 16:34:40|470.22|467.82|470.39|467.99|470.39|467.99|470.22|467.82|0
1635352490000|2021-10-27 16:34:50|470.22|467.82|470.05|467.65|470.22|467.82|470.05|467.65|0
1635352500000|2021-10-27 16:35:00|470.22|467.82|470.22|467.82|470.22|467.82|470.05|467.65|0
1635352510000|2021-10-27 16:35:10|470.39|467.99|470.05|467.65|470.39|467.99|470.05|467.65|0
1635352520000|2021-10-27 16:35:20|470.22|467.82|469.88|467.48|470.22|467.82|469.88|467.48|0
1635352530000|2021-10-27 16:35:30|469.71|467.31|469.71|467.31|469.71|467.31|469.71|467.31|0
1635352540000|2021-10-27 16:35:40|469.54|467.14|469.71|467.31|469.71|467.31|469.54|467.14|0
1635352550000|2021-10-27 16:35:50|469.88|467.48|469.71|467.31|469.88|467.48|469.71|467.31|0
1635352560000|2021-10-27 16:36:00|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1635352570000|2021-10-27 16:36:10|469.71|467.31|470.22|467.82|470.22|467.82|469.71|467.31|0
1635352580000|2021-10-27 16:36:20|470.39|467.99|470.57|468.17|470.57|468.17|470.39|467.99|0
1635352590000|2021-10-27 16:36:30|470.39|467.99|470.22|467.82|470.39|467.99|470.22|467.82|0
1635352600000|2021-10-27 16:36:40|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1635352610000|2021-10-27 16:36:50|470.22|467.82|469.88|467.48|470.22|467.82|469.88|467.48|0
1635352620000|2021-10-27 16:37:00|469.71|467.31|469.88|467.48|469.88|467.48|469.71|467.31|0
1635352630000|2021-10-27 16:37:10|470.05|467.65|469.88|467.48|470.05|467.65|469.88|467.48|0
1635352640000|2021-10-27 16:37:20|469.96|467.56|469.88|467.48|469.96|467.56|469.88|467.48|0
1635352650000|2021-10-27 16:37:30|469.19|466.79|469.54|467.14|469.54|467.14|469.19|466.79|0
1635352660000|2021-10-27 16:37:40|469.71|467.31|469.36|466.96|469.71|467.31|469.36|466.96|0
1635352670000|2021-10-27 16:37:50|469.27|466.87|469.19|466.79|469.27|466.87|469.19|466.79|0
1635352680000|2021-10-27 16:38:00|469.36|466.96|469.71|467.31|469.71|467.31|469.36|466.96|0
1635352690000|2021-10-27 16:38:10|469.54|467.14|469.54|467.14|469.54|467.14|469.54|467.14|0
1635352700000|2021-10-27 16:38:20|469.36|466.96|469.19|466.79|469.36|466.96|469.19|466.79|0
1635352710000|2021-10-27 16:38:30|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1635352720000|2021-10-27 16:38:40|469.36|466.96|469.36|466.96|469.36|466.96|469.36|466.96|0
1635352730000|2021-10-27 16:38:50|469.53|467.13|469.71|467.31|469.71|467.31|469.53|467.13|0
1635352740000|2021-10-27 16:39:00|469.53|467.13|469.71|467.31|469.71|467.31|469.53|467.13|0
1635352750000|2021-10-27 16:39:10|469.88|467.48|469.88|467.48|469.88|467.48|469.71|467.31|0
1635352760000|2021-10-27 16:39:20|469.71|467.31|469.71|467.31|469.71|467.31|469.53|467.13|0
1635352770000|2021-10-27 16:39:30|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1635352780000|2021-10-27 16:39:40|469.71|467.31|469.71|467.31|469.71|467.31|469.53|467.13|0
1635352790000|2021-10-27 16:39:50|469.53|467.13|469.53|467.13|469.53|467.13|469.36|466.96|0
1635352800000|2021-10-27 16:40:00|469.71|467.31|469.53|467.13|469.71|467.31|469.53|467.13|0
1635352810000|2021-10-27 16:40:10|469.36|466.96|469.36|466.96|469.36|466.96|469.19|466.79|0
1635352820000|2021-10-27 16:40:20|469.19|466.79|469.19|466.79|469.19|466.79|469.02|466.62|0
1635352830000|2021-10-27 16:40:30|469.36|466.96|469.53|467.13|469.53|467.13|469.36|466.96|0
1635352840000|2021-10-27 16:40:40|469.71|467.31|469.88|467.48|469.88|467.48|469.71|467.31|0
1635352850000|2021-10-27 16:40:50|470.05|467.65|470.22|467.82|470.39|467.99|470.05|467.65|0
1635352860000|2021-10-27 16:41:00|469.88|467.48|469.71|467.31|469.88|467.48|469.71|467.31|0
1635352870000|2021-10-27 16:41:10|469.53|467.13|469.71|467.31|469.71|467.31|469.53|467.13|0
1635352880000|2021-10-27 16:41:20|469.53|467.13|469.53|467.13|469.53|467.13|469.53|467.13|0
1635352890000|2021-10-27 16:41:30|469.71|467.31|469.88|467.48|469.88|467.48|469.71|467.31|0
1635352900000|2021-10-27 16:41:40|470.05|467.65|470.56|468.16|470.56|468.16|470.05|467.65|0
1635352910000|2021-10-27 16:41:50|470.39|467.99|470.39|467.99|470.39|467.99|470.22|467.82|0
1635352920000|2021-10-27 16:42:00|470.22|467.82|470.39|467.99|470.39|467.99|470.22|467.82|0
1635352930000|2021-10-27 16:42:10|470.22|467.82|470.73|468.33|470.73|468.33|470.22|467.82|0
1635352940000|2021-10-27 16:42:20|470.39|467.99|470.56|468.16|470.56|468.16|470.39|467.99|0
1635352960000|2021-10-27 16:42:40|470.73|468.33|470.73|468.33|470.73|468.33|470.73|468.33|0
1635352970000|2021-10-27 16:42:50|470.91|468.51|470.73|468.33|470.91|468.51|470.56|468.16|0
1635352980000|2021-10-27 16:43:00|470.56|468.16|470.39|467.99|470.56|468.16|470.39|467.99|0
1635352990000|2021-10-27 16:43:10|470.56|468.16|470.73|468.33|470.73|468.33|470.56|468.16|0
1635353000000|2021-10-27 16:43:20|470.91|468.51|470.91|468.51|470.91|468.51|470.91|468.51|0
1635353010000|2021-10-27 16:43:30|470.73|468.33|471.08|468.68|471.08|468.68|470.73|468.33|0
1635353020000|2021-10-27 16:43:40|471.25|468.85|471.25|468.85|471.25|468.85|471.08|468.68|0
1635353030000|2021-10-27 16:43:50|471.08|468.68|471.08|468.68|471.08|468.68|471.08|468.68|0
1635353040000|2021-10-27 16:44:00|471.25|468.85|470.91|468.51|471.25|468.85|470.91|468.51|0
1635353050000|2021-10-27 16:44:10|471.08|468.68|470.73|468.33|471.08|468.68|470.73|468.33|0
1635353060000|2021-10-27 16:44:20|470.56|468.16|470.73|468.33|470.73|468.33|470.56|468.16|0
1635353070000|2021-10-27 16:44:30|470.91|468.51|470.91|468.51|470.91|468.51|470.91|468.51|0
1635353100000|2021-10-27 16:45:00|470.73|468.33|470.91|468.51|470.91|468.51|470.73|468.33|0
1635353110000|2021-10-27 16:45:10|471.08|468.68|470.91|468.51|471.25|468.85|470.91|468.51|0
1635353120000|2021-10-27 16:45:20|471.08|468.68|470.91|468.51|471.08|468.68|470.91|468.51|0
1635353130000|2021-10-27 16:45:30|471.08|468.68|471.25|468.85|471.25|468.85|471.08|468.68|0
1635353140000|2021-10-27 16:45:40|471.42|469.02|470.91|468.51|471.42|469.02|470.91|468.51|0
1635353150000|2021-10-27 16:45:50|470.73|468.33|470.73|468.33|470.73|468.33|470.56|468.16|0
1635353160000|2021-10-27 16:46:00|470.9|468.5|470.9|468.5|471.08|468.68|470.73|468.33|0
1635353170000|2021-10-27 16:46:10|470.73|468.33|470.73|468.33|470.73|468.33|470.73|468.33|0
1635353180000|2021-10-27 16:46:20|470.9|468.5|471.25|468.85|471.25|468.85|470.9|468.5|0
1635353190000|2021-10-27 16:46:30|471.42|469.02|471.25|468.85|471.42|469.02|471.25|468.85|0
1635353200000|2021-10-27 16:46:40|471.08|468.68|470.56|468.16|471.08|468.68|470.56|468.16|0
1635353210000|2021-10-27 16:46:50|470.73|468.33|470.73|468.33|470.73|468.33|470.56|468.16|0
1635353220000|2021-10-27 16:47:00|470.56|468.16|470.73|468.33|470.73|468.33|470.56|468.16|0
1635353230000|2021-10-27 16:47:10|470.56|468.16|470.39|467.99|470.56|468.16|470.39|467.99|0
1635353240000|2021-10-27 16:47:20|470.56|468.16|470.56|468.16|470.56|468.16|470.39|467.99|0
1635353250000|2021-10-27 16:47:30|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1635353260000|2021-10-27 16:47:40|470.22|467.82|470.22|467.82|470.39|467.99|470.22|467.82|0
1635353270000|2021-10-27 16:47:50|470.05|467.65|470.05|467.65|470.05|467.65|470.05|467.65|0
1635353280000|2021-10-27 16:48:00|470.39|467.99|470.22|467.82|470.39|467.99|470.22|467.82|0
1635353290000|2021-10-27 16:48:10|470.05|467.65|470.05|467.65|470.22|467.82|470.05|467.65|0
1635353300000|2021-10-27 16:48:20|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1635353310000|2021-10-27 16:48:30|470.05|467.65|470.22|467.82|470.22|467.82|469.87|467.47|0
1635353320000|2021-10-27 16:48:40|470.39|467.99|470.22|467.82|470.39|467.99|470.22|467.82|0
1635353330000|2021-10-27 16:48:50|470.05|467.65|470.22|467.82|470.22|467.82|470.05|467.65|0
1635353340000|2021-10-27 16:49:00|469.96|467.56|470.05|467.65|470.05|467.65|469.87|467.47|0
1635353350000|2021-10-27 16:49:10|469.87|467.47|470.05|467.65|470.05|467.65|469.87|467.47|0
1635353360000|2021-10-27 16:49:20|470.22|467.82|470.05|467.65|470.22|467.82|470.05|467.65|0
1635353370000|2021-10-27 16:49:30|470.22|467.82|469.53|467.13|470.22|467.82|469.53|467.13|0
1635353380000|2021-10-27 16:49:40|469.7|467.3|469.87|467.47|469.87|467.47|469.53|467.13|0
1635353390000|2021-10-27 16:49:50|470.05|467.65|470.39|467.99|470.39|467.99|470.05|467.65|0
1635353400000|2021-10-27 16:50:00|470.22|467.82|470.22|467.82|470.22|467.82|470.22|467.82|0
1635353410000|2021-10-27 16:50:10|470.39|467.99|470.39|467.99|470.39|467.99|470.22|467.82|0
1635353420000|2021-10-27 16:50:20|470.22|467.82|470.56|468.16|470.56|468.16|470.22|467.82|0
1635353430000|2021-10-27 16:50:30|470.39|467.99|470.39|467.99|470.39|467.99|470.22|467.82|0
1635353440000|2021-10-27 16:50:40|470.56|468.16|470.56|468.16|470.56|468.16|470.39|467.99|0
1635353450000|2021-10-27 16:50:50|470.39|467.99|470.64|468.24|470.64|468.24|470.39|467.99|0
1635353460000|2021-10-27 16:51:00|470.73|468.33|470.73|468.33|470.73|468.33|470.56|468.16|0
1635353470000|2021-10-27 16:51:10|470.56|468.16|470.9|468.5|470.9|468.5|470.56|468.16|0
1635353480000|2021-10-27 16:51:20|471.07|468.67|470.9|468.5|471.07|468.67|470.9|468.5|0
1635353490000|2021-10-27 16:51:30|470.73|468.33|470.56|468.16|470.73|468.33|470.56|468.16|0
1635353500000|2021-10-27 16:51:40|470.39|467.99|470.22|467.82|470.39|467.99|470.22|467.82|0
1635353510000|2021-10-27 16:51:50|470.39|467.99|470.73|468.33|470.73|468.33|470.39|467.99|0
1635353520000|2021-10-27 16:52:00|470.9|468.5|470.81|468.41|470.9|468.5|470.81|468.41|0
1635353530000|2021-10-27 16:52:10|470.73|468.33|470.9|468.5|470.9|468.5|470.73|468.33|0
1635353540000|2021-10-27 16:52:20|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1635353550000|2021-10-27 16:52:30|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1635353560000|2021-10-27 16:52:40|471.07|468.67|471.07|468.67|471.07|468.67|470.9|468.5|0
1635353570000|2021-10-27 16:52:50|471.25|468.85|471.07|468.67|471.25|468.85|471.07|468.67|0
1635353580000|2021-10-27 16:53:00|470.9|468.5|470.9|468.5|470.9|468.5|470.73|468.33|0
1635353590000|2021-10-27 16:53:10|470.73|468.33|470.56|468.16|470.73|468.33|470.56|468.16|0
1635353610000|2021-10-27 16:53:30|470.39|467.99|470.22|467.82|470.39|467.99|470.22|467.82|0
1635353620000|2021-10-27 16:53:40|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1635353630000|2021-10-27 16:53:50|470.22|467.82|469.87|467.47|470.22|467.82|469.87|467.47|0
1635353640000|2021-10-27 16:54:00|470.13|467.73|470.21|467.81|470.39|467.99|470.13|467.73|0
1635353650000|2021-10-27 16:54:10|470.39|467.99|470.21|467.81|470.39|467.99|470.21|467.81|0
1635353660000|2021-10-27 16:54:20|470.39|467.99|470.56|468.16|470.56|468.16|470.39|467.99|0
1635353670000|2021-10-27 16:54:30|470.39|467.99|470.04|467.64|470.39|467.99|470.04|467.64|0
1635353680000|2021-10-27 16:54:40|470.21|467.81|470.21|467.81|470.21|467.81|470.13|467.73|0
1635353690000|2021-10-27 16:54:50|470.39|467.99|470.39|467.99|470.39|467.99|470.21|467.81|0
1635353700000|2021-10-27 16:55:00|470.21|467.81|470.21|467.81|470.21|467.81|470.04|467.64|0
1635353710000|2021-10-27 16:55:10|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1635353720000|2021-10-27 16:55:20|470.21|467.81|470.21|467.81|470.21|467.81|470.21|467.81|0
1635353740000|2021-10-27 16:55:40|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1635353750000|2021-10-27 16:55:50|469.87|467.47|469.87|467.47|469.87|467.47|469.78|467.38|0
1635353760000|2021-10-27 16:56:00|470.04|467.64|469.87|467.47|470.04|467.64|469.87|467.47|0
1635353770000|2021-10-27 16:56:10|470.04|467.64|470.56|468.16|470.56|468.16|470.04|467.64|0
1635353780000|2021-10-27 16:56:20|470.73|468.33|470.56|468.16|470.73|468.33|470.56|468.16|0
1635353800000|2021-10-27 16:56:40|470.73|468.33|470.9|468.5|470.9|468.5|470.73|468.33|0
1635353810000|2021-10-27 16:56:50|470.73|468.33|471.24|468.84|471.24|468.84|470.73|468.33|0
1635353820000|2021-10-27 16:57:00|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1635353830000|2021-10-27 16:57:10|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1635353840000|2021-10-27 16:57:20|470.73|468.33|470.73|468.33|470.73|468.33|470.73|468.33|0
1635353850000|2021-10-27 16:57:30|470.9|468.5|470.9|468.5|471.07|468.67|470.9|468.5|0
1635353860000|2021-10-27 16:57:40|470.98|468.58|470.9|468.5|470.98|468.58|470.9|468.5|0
1635353880000|2021-10-27 16:58:00|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1635353890000|2021-10-27 16:58:10|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1635353900000|2021-10-27 16:58:20|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1635353910000|2021-10-27 16:58:30|470.9|468.5|470.73|468.33|470.9|468.5|470.73|468.33|0
1635353920000|2021-10-27 16:58:40|471.07|468.67|470.9|468.5|471.07|468.67|470.9|468.5|0
1635353930000|2021-10-27 16:58:50|471.07|468.67|471.24|468.84|471.24|468.84|470.9|468.5|0
1635353940000|2021-10-27 16:59:00|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1635353950000|2021-10-27 16:59:10|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1635353960000|2021-10-27 16:59:20|471.24|468.84|471.07|468.67|471.24|468.84|471.07|468.67|0
1635353970000|2021-10-27 16:59:30|471.24|468.84|471.24|468.84|471.24|468.84|471.07|468.67|0
1635353980000|2021-10-27 16:59:40|471.07|468.67|470.9|468.5|471.07|468.67|470.9|468.5|0
1635353990000|2021-10-27 16:59:50|471.07|468.67|470.9|468.5|471.07|468.67|470.9|468.5|0
1635354000000|2021-10-27 17:00:00|471.07|468.67|471.24|468.84|471.24|468.84|470.9|468.5|0
1635354010000|2021-10-27 17:00:10|471.07|468.67|471.24|468.84|471.24|468.84|471.07|468.67|0
1635354030000|2021-10-27 17:00:30|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1635354050000|2021-10-27 17:00:50|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1635354060000|2021-10-27 17:01:00|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1635354070000|2021-10-27 17:01:10|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1635354080000|2021-10-27 17:01:20|470.73|468.33|471.07|468.67|471.07|468.67|470.73|468.33|0
1635354090000|2021-10-27 17:01:30|470.56|468.16|470.73|468.33|470.73|468.33|470.56|468.16|0
1635354100000|2021-10-27 17:01:40|470.56|468.16|470.56|468.16|470.56|468.16|470.38|467.98|0
1635354110000|2021-10-27 17:01:50|470.21|467.81|470.56|468.16|470.56|468.16|470.21|467.81|0
1635354120000|2021-10-27 17:02:00|470.73|468.33|470.73|468.33|470.73|468.33|470.56|468.16|0
1635354130000|2021-10-27 17:02:10|470.9|468.5|471.76|469.36|471.76|469.36|470.9|468.5|0
1635354140000|2021-10-27 17:02:20|471.59|469.19|471.76|469.36|471.93|469.53|471.59|469.19|0
1635354150000|2021-10-27 17:02:30|471.93|469.53|471.93|469.53|471.93|469.53|471.76|469.36|0
1635354160000|2021-10-27 17:02:40|472.1|469.7|472.1|469.7|472.1|469.7|471.93|469.53|0
1635354170000|2021-10-27 17:02:50|472.27|469.87|472.1|469.7|472.27|469.87|472.1|469.7|0
1635354180000|2021-10-27 17:03:00|471.93|469.53|471.76|469.36|471.93|469.53|471.76|469.36|0
1635354190000|2021-10-27 17:03:10|471.59|469.19|471.41|469.01|471.59|469.19|471.41|469.01|0
1635354200000|2021-10-27 17:03:20|471.59|469.19|471.07|468.67|471.59|469.19|471.07|468.67|0
1635354210000|2021-10-27 17:03:30|470.9|468.5|471.24|468.84|471.24|468.84|470.9|468.5|0
1635354220000|2021-10-27 17:03:40|471.07|468.67|470.9|468.5|471.07|468.67|470.9|468.5|0
1635354240000|2021-10-27 17:04:00|471.07|468.67|470.9|468.5|471.07|468.67|470.9|468.5|0
1635354250000|2021-10-27 17:04:10|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1635354260000|2021-10-27 17:04:20|470.9|468.5|470.9|468.5|470.9|468.5|470.73|468.33|0
1635354270000|2021-10-27 17:04:30|471.07|468.67|471.24|468.84|471.24|468.84|471.07|468.67|0
1635354280000|2021-10-27 17:04:40|471.07|468.67|470.9|468.5|471.07|468.67|470.9|468.5|0
1635354290000|2021-10-27 17:04:50|470.98|468.58|471.07|468.67|471.07|468.67|470.9|468.5|0
1635354300000|2021-10-27 17:05:00|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1635354310000|2021-10-27 17:05:10|471.07|468.67|471.24|468.84|471.24|468.84|471.07|468.67|0
1635354320000|2021-10-27 17:05:20|471.07|468.67|471.58|469.18|471.58|469.18|471.07|468.67|0
1635354330000|2021-10-27 17:05:30|471.41|469.01|471.58|469.18|471.58|469.18|471.41|469.01|0
1635354340000|2021-10-27 17:05:40|471.76|469.36|471.58|469.18|471.76|469.36|471.58|469.18|0
1635354350000|2021-10-27 17:05:50|471.76|469.36|471.58|469.18|471.76|469.36|471.58|469.18|0
1635354360000|2021-10-27 17:06:00|471.41|469.01|471.58|469.18|471.58|469.18|471.41|469.01|0
1635354370000|2021-10-27 17:06:10|471.76|469.36|471.93|469.53|471.93|469.53|471.76|469.36|0
1635354380000|2021-10-27 17:06:20|472.1|469.7|471.93|469.53|472.1|469.7|471.93|469.53|0
1635354390000|2021-10-27 17:06:30|472.1|469.7|471.93|469.53|472.1|469.7|471.93|469.53|0
1635354400000|2021-10-27 17:06:40|472.1|469.7|471.93|469.53|472.1|469.7|471.93|469.53|0
1635354410000|2021-10-27 17:06:50|472.1|469.7|472.27|469.87|472.27|469.87|472.1|469.7|0
1635354420000|2021-10-27 17:07:00|472.44|470.04|472.27|469.87|472.44|470.04|472.27|469.87|0
1635354440000|2021-10-27 17:07:20|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1635354460000|2021-10-27 17:07:40|472.61|470.21|472.79|470.39|472.79|470.39|472.61|470.21|0
1635354470000|2021-10-27 17:07:50|472.61|470.21|472.61|470.21|472.79|470.39|472.61|470.21|0
1635354480000|2021-10-27 17:08:00|472.79|470.39|472.96|470.56|472.96|470.56|472.79|470.39|0
1635354490000|2021-10-27 17:08:10|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1635354500000|2021-10-27 17:08:20|473.3|470.9|473.48|471.08|473.48|471.08|473.3|470.9|0
1635354510000|2021-10-27 17:08:30|473.3|470.9|473.3|470.9|473.3|470.9|473.13|470.73|0
1635354520000|2021-10-27 17:08:40|473.13|470.73|472.96|470.56|473.13|470.73|472.96|470.56|0
1635354530000|2021-10-27 17:08:50|473.13|470.73|472.96|470.56|473.13|470.73|472.96|470.56|0
1635354540000|2021-10-27 17:09:00|473.13|470.73|473.13|470.73|473.3|470.9|473.13|470.73|0
1635354550000|2021-10-27 17:09:10|472.96|470.56|472.96|470.56|473.13|470.73|472.96|470.56|0
1635354560000|2021-10-27 17:09:20|472.79|470.39|472.61|470.21|472.79|470.39|472.61|470.21|0
1635354570000|2021-10-27 17:09:30|472.79|470.39|473.3|470.9|473.3|470.9|472.79|470.39|0
1635354580000|2021-10-27 17:09:40|473.47|471.07|473.13|470.73|473.47|471.07|473.13|470.73|0
1635354590000|2021-10-27 17:09:50|472.96|470.56|473.13|470.73|473.3|470.9|472.96|470.56|0
1635354600000|2021-10-27 17:10:00|472.96|470.56|473.13|470.73|473.13|470.73|472.96|470.56|0
1635354610000|2021-10-27 17:10:10|472.96|470.56|472.96|470.56|472.96|470.56|472.79|470.39|0
1635354620000|2021-10-27 17:10:20|472.79|470.39|472.79|470.39|472.79|470.39|472.79|470.39|0
1635354630000|2021-10-27 17:10:30|472.96|470.56|472.79|470.39|472.96|470.56|472.79|470.39|0
1635354640000|2021-10-27 17:10:40|472.96|470.56|472.96|470.56|472.96|470.56|472.96|470.56|0
1635354650000|2021-10-27 17:10:50|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1635354660000|2021-10-27 17:11:00|472.96|470.56|472.96|470.56|472.96|470.56|472.96|470.56|0
1635354670000|2021-10-27 17:11:10|472.79|470.39|472.79|470.39|472.79|470.39|472.61|470.21|0
1635354680000|2021-10-27 17:11:20|472.61|470.21|472.44|470.04|472.61|470.21|472.44|470.04|0
1635354690000|2021-10-27 17:11:30|472.61|470.21|472.44|470.04|472.61|470.21|472.44|470.04|0
1635354700000|2021-10-27 17:11:40|472.61|470.21|472.79|470.39|472.79|470.39|472.61|470.21|0
1635354710000|2021-10-27 17:11:50|472.96|470.56|472.96|470.56|472.96|470.56|472.96|470.56|0
1635354720000|2021-10-27 17:12:00|472.79|470.39|472.96|470.56|472.96|470.56|472.79|470.39|0
1635354730000|2021-10-27 17:12:10|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1635354750000|2021-10-27 17:12:30|473.3|470.9|473.47|471.07|473.47|471.07|473.21|470.81|0
1635354760000|2021-10-27 17:12:40|473.56|471.16|473.65|471.25|473.65|471.25|473.56|471.16|0
1635354770000|2021-10-27 17:12:50|473.82|471.42|473.65|471.25|473.82|471.42|473.65|471.25|0
1635354780000|2021-10-27 17:13:00|473.47|471.07|473.47|471.07|473.47|471.07|473.47|471.07|0
1635354790000|2021-10-27 17:13:10|473.65|471.25|473.65|471.25|473.65|471.25|473.47|471.07|0
1635354800000|2021-10-27 17:13:20|473.47|471.07|473.65|471.25|473.65|471.25|473.47|471.07|0
1635354810000|2021-10-27 17:13:30|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1635354820000|2021-10-27 17:13:40|473.99|471.59|473.99|471.59|473.99|471.59|473.82|471.42|0
1635354830000|2021-10-27 17:13:50|473.82|471.42|473.99|471.59|473.99|471.59|473.82|471.42|0
1635354840000|2021-10-27 17:14:00|474.16|471.76|473.99|471.59|474.16|471.76|473.99|471.59|0
1635354850000|2021-10-27 17:14:10|474.16|471.76|474.33|471.93|474.33|471.93|474.16|471.76|0
1635354870000|2021-10-27 17:14:30|474.51|472.11|474.51|472.11|474.51|472.11|474.33|471.93|0
1635354880000|2021-10-27 17:14:40|474.33|471.93|474.68|472.28|474.68|472.28|474.33|471.93|0
1635354890000|2021-10-27 17:14:50|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1635354900000|2021-10-27 17:15:00|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1635354910000|2021-10-27 17:15:10|474.16|471.76|474.16|471.76|474.16|471.76|474.16|471.76|0
1635354920000|2021-10-27 17:15:20|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1635354930000|2021-10-27 17:15:30|474.16|471.76|474.51|472.11|474.51|472.11|474.16|471.76|0
1635354940000|2021-10-27 17:15:40|474.33|471.93|474.16|471.76|474.33|471.93|474.16|471.76|0
1635354950000|2021-10-27 17:15:50|473.99|471.59|474.33|471.93|474.33|471.93|473.99|471.59|0
1635354960000|2021-10-27 17:16:00|474.16|471.76|474.16|471.76|474.33|471.93|474.16|471.76|0
1635354970000|2021-10-27 17:16:10|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1635354980000|2021-10-27 17:16:20|474.16|471.76|474.16|471.76|474.16|471.76|473.99|471.59|0
1635354990000|2021-10-27 17:16:30|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1635355000000|2021-10-27 17:16:40|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1635355010000|2021-10-27 17:16:50|474.16|471.76|475|472.6|475|472.6|473.99|471.59|0
1635355020000|2021-10-27 17:17:00|474.82|472.42|474.01|471.61|474.82|472.42|474.01|471.61|0
1635355030000|2021-10-27 17:17:10|474.18|471.78|474.18|471.78|474.35|471.95|474.18|471.78|0
1635355040000|2021-10-27 17:17:20|474.09|471.69|474.01|471.61|474.09|471.69|474.01|471.61|0
1635355050000|2021-10-27 17:17:30|473.84|471.44|474.01|471.61|474.18|471.78|473.84|471.44|0
1635355070000|2021-10-27 17:17:50|474.18|471.78|474.01|471.61|474.18|471.78|474.01|471.61|0
1635355080000|2021-10-27 17:18:00|474.18|471.78|474.35|471.95|474.35|471.95|474.18|471.78|0
1635355090000|2021-10-27 17:18:10|474.18|471.78|474.18|471.78|474.35|471.95|474.18|471.78|0
1635355100000|2021-10-27 17:18:20|474.35|471.95|474.18|471.78|474.35|471.95|474.18|471.78|0
1635355110000|2021-10-27 17:18:30|474.35|471.95|474.18|471.78|474.35|471.95|474.18|471.78|0
1635355120000|2021-10-27 17:18:40|474.01|471.61|474.01|471.61|474.01|471.61|474.01|471.61|0
1635355130000|2021-10-27 17:18:50|473.84|471.44|474.01|471.61|474.01|471.61|473.84|471.44|0
1635355140000|2021-10-27 17:19:00|474.18|471.78|474.18|471.78|474.18|471.78|474.01|471.61|0
1635355150000|2021-10-27 17:19:10|474.35|471.95|474.18|471.78|474.35|471.95|474.18|471.78|0
1635355160000|2021-10-27 17:19:20|474.35|471.95|474.35|471.95|474.35|471.95|474.26|471.86|0
1635355180000|2021-10-27 17:19:40|474.52|472.12|474.52|472.12|474.52|472.12|474.43|472.03|0
1635355190000|2021-10-27 17:19:50|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1635355210000|2021-10-27 17:20:10|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1635355230000|2021-10-27 17:20:30|474.7|472.3|474.52|472.12|474.7|472.3|474.52|472.12|0
1635355240000|2021-10-27 17:20:40|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1635355250000|2021-10-27 17:20:50|474.87|472.47|474.7|472.3|474.87|472.47|474.7|472.3|0
1635355260000|2021-10-27 17:21:00|474.78|472.38|475.04|472.64|475.04|472.64|474.78|472.38|0
1635355270000|2021-10-27 17:21:10|474.87|472.47|474.7|472.3|474.87|472.47|474.7|472.3|0
1635355280000|2021-10-27 17:21:20|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1635355290000|2021-10-27 17:21:30|474.7|472.3|474.52|472.12|474.7|472.3|474.52|472.12|0
1635355300000|2021-10-27 17:21:40|474.7|472.3|474.87|472.47|474.87|472.47|474.7|472.3|0
1635355310000|2021-10-27 17:21:50|474.95|472.55|475.04|472.64|475.04|472.64|474.95|472.55|0
1635355320000|2021-10-27 17:22:00|475.21|472.81|475.04|472.64|475.21|472.81|475.04|472.64|0
1635355330000|2021-10-27 17:22:10|475.21|472.81|475.38|472.98|475.38|472.98|475.21|472.81|0
1635355340000|2021-10-27 17:22:20|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635355350000|2021-10-27 17:22:30|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1635355360000|2021-10-27 17:22:40|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1635355390000|2021-10-27 17:23:10|475.04|472.64|475.21|472.81|475.21|472.81|475.04|472.64|0
1635355400000|2021-10-27 17:23:20|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635355410000|2021-10-27 17:23:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635355420000|2021-10-27 17:23:40|475.29|472.89|475.38|472.98|475.38|472.98|475.21|472.81|0
1635355430000|2021-10-27 17:23:50|475.56|473.16|475.38|472.98|475.56|473.16|475.38|472.98|0
1635355440000|2021-10-27 17:24:00|475.56|473.16|475.73|473.33|475.73|473.33|475.56|473.16|0
1635355450000|2021-10-27 17:24:10|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1635355470000|2021-10-27 17:24:30|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1635355480000|2021-10-27 17:24:40|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635355500000|2021-10-27 17:25:00|475.9|473.5|475.9|473.5|475.9|473.5|475.73|473.33|0
1635355510000|2021-10-27 17:25:10|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635355520000|2021-10-27 17:25:20|475.9|473.5|476.07|473.67|476.07|473.67|475.9|473.5|0
1635355540000|2021-10-27 17:25:40|475.9|473.5|475.9|473.5|476.07|473.67|475.9|473.5|0
1635355550000|2021-10-27 17:25:50|476.07|473.67|475.98|473.58|476.07|473.67|475.98|473.58|0
1635355560000|2021-10-27 17:26:00|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1635355570000|2021-10-27 17:26:10|475.9|473.5|475.56|473.16|475.9|473.5|475.56|473.16|0
1635355580000|2021-10-27 17:26:20|475.64|473.24|475.56|473.16|475.73|473.33|475.56|473.16|0
1635355590000|2021-10-27 17:26:30|475.73|473.33|475.56|473.16|475.73|473.33|475.56|473.16|0
1635355600000|2021-10-27 17:26:40|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635355620000|2021-10-27 17:27:00|475.9|473.5|475.56|473.16|475.9|473.5|475.56|473.16|0
1635355630000|2021-10-27 17:27:10|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635355640000|2021-10-27 17:27:20|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635355650000|2021-10-27 17:27:30|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635355670000|2021-10-27 17:27:50|475.9|473.5|475.81|473.41|475.9|473.5|475.81|473.41|0
1635355680000|2021-10-27 17:28:00|475.9|473.5|476.07|473.67|476.07|473.67|475.9|473.5|0
1635355690000|2021-10-27 17:28:10|475.9|473.5|475.9|473.5|476.07|473.67|475.9|473.5|0
1635355700000|2021-10-27 17:28:20|475.98|473.58|475.9|473.5|476.07|473.67|475.9|473.5|0
1635355710000|2021-10-27 17:28:30|475.73|473.33|475.55|473.15|475.73|473.33|475.55|473.15|0
1635355720000|2021-10-27 17:28:40|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635355730000|2021-10-27 17:28:50|475.55|473.15|475.73|473.33|475.73|473.33|475.55|473.15|0
1635355750000|2021-10-27 17:29:10|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635355760000|2021-10-27 17:29:20|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635355770000|2021-10-27 17:29:30|475.55|473.15|475.38|472.98|475.55|473.15|475.38|472.98|0
1635355780000|2021-10-27 17:29:40|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635355790000|2021-10-27 17:29:50|475.38|472.98|475.21|472.81|475.38|472.98|475.21|472.81|0
1635355800000|2021-10-27 17:30:00|475.38|472.98|475.21|472.81|475.38|472.98|475.21|472.81|0
1635355810000|2021-10-27 17:30:10|475.38|472.98|475.55|473.15|475.55|473.15|475.38|472.98|0
1635355820000|2021-10-27 17:30:20|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635355830000|2021-10-27 17:30:30|475.55|473.15|475.38|472.98|475.55|473.15|475.38|472.98|0
1635355840000|2021-10-27 17:30:40|475.29|472.89|475.38|472.98|475.38|472.98|475.29|472.89|0
1635355850000|2021-10-27 17:30:50|475.21|472.81|475.12|472.72|475.21|472.81|475.12|472.72|0
1635355860000|2021-10-27 17:31:00|475.21|472.81|475.04|472.64|475.21|472.81|475.04|472.64|0
1635355870000|2021-10-27 17:31:10|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635355880000|2021-10-27 17:31:20|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635355890000|2021-10-27 17:31:30|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1635355900000|2021-10-27 17:31:40|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635355910000|2021-10-27 17:31:50|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635355920000|2021-10-27 17:32:00|475.38|472.98|475.04|472.64|475.38|472.98|475.04|472.64|0
1635355930000|2021-10-27 17:32:10|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635355940000|2021-10-27 17:32:20|475.12|472.72|475.12|472.72|475.21|472.81|475.12|472.72|0
1635355950000|2021-10-27 17:32:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1635355960000|2021-10-27 17:32:40|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1635355970000|2021-10-27 17:32:50|474.86|472.46|475.04|472.64|475.04|472.64|474.86|472.46|0
1635355980000|2021-10-27 17:33:00|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1635355990000|2021-10-27 17:33:10|475.04|472.64|474.86|472.46|475.04|472.64|474.86|472.46|0
1635356000000|2021-10-27 17:33:20|475.04|472.64|474.86|472.46|475.04|472.64|474.86|472.46|0
1635356030000|2021-10-27 17:33:50|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1635356040000|2021-10-27 17:34:00|474.86|472.46|474.52|472.12|474.86|472.46|474.52|472.12|0
1635356050000|2021-10-27 17:34:10|474.69|472.29|474.52|472.12|474.69|472.29|474.52|472.12|0
1635356080000|2021-10-27 17:34:40|474.35|471.95|474.35|471.95|474.35|471.95|474.35|471.95|0
1635356090000|2021-10-27 17:34:50|474.17|471.77|474.17|471.77|474.17|471.77|474.17|471.77|0
1635356100000|2021-10-27 17:35:00|474.26|471.86|474.17|471.77|474.35|471.95|474.17|471.77|0
1635356110000|2021-10-27 17:35:10|474.35|471.95|474.35|471.95|474.35|471.95|474.17|471.77|0
1635356120000|2021-10-27 17:35:20|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1635356130000|2021-10-27 17:35:30|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1635356140000|2021-10-27 17:35:40|474.86|472.46|474.69|472.29|474.86|472.46|474.69|472.29|0
1635356150000|2021-10-27 17:35:50|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1635356160000|2021-10-27 17:36:00|474.69|472.29|474.52|472.12|474.69|472.29|474.52|472.12|0
1635356170000|2021-10-27 17:36:10|474.69|472.29|474.86|472.46|474.86|472.46|474.69|472.29|0
1635356180000|2021-10-27 17:36:20|474.69|472.29|474.52|472.12|474.69|472.29|474.52|472.12|0
1635356190000|2021-10-27 17:36:30|474.35|471.95|474.52|472.12|474.52|472.12|474.35|471.95|0
1635356200000|2021-10-27 17:36:40|474.35|471.95|474.52|472.12|474.52|472.12|474.35|471.95|0
1635356210000|2021-10-27 17:36:50|474.35|471.95|474.52|472.12|474.52|472.12|474.35|471.95|0
1635356220000|2021-10-27 17:37:00|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1635356230000|2021-10-27 17:37:10|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1635356240000|2021-10-27 17:37:20|474.43|472.03|474.43|472.03|474.43|472.03|474.43|472.03|0
1635356250000|2021-10-27 17:37:30|474.34|471.94|474.52|472.12|474.52|472.12|474.34|471.94|0
1635356260000|2021-10-27 17:37:40|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1635356270000|2021-10-27 17:37:50|474.52|472.12|474.52|472.12|474.69|472.29|474.52|472.12|0
1635356280000|2021-10-27 17:38:00|474.69|472.29|474.52|472.12|474.69|472.29|474.52|472.12|0
1635356290000|2021-10-27 17:38:10|474.69|472.29|474.52|472.12|474.69|472.29|474.52|472.12|0
1635356320000|2021-10-27 17:38:40|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1635356330000|2021-10-27 17:38:50|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1635356340000|2021-10-27 17:39:00|474.69|472.29|474.86|472.46|474.86|472.46|474.69|472.29|0
1635356350000|2021-10-27 17:39:10|475.03|472.63|475.21|472.81|475.21|472.81|475.03|472.63|0
1635356360000|2021-10-27 17:39:20|475.38|472.98|475.03|472.63|475.38|472.98|475.03|472.63|0
1635356370000|2021-10-27 17:39:30|474.86|472.46|475.03|472.63|475.03|472.63|474.86|472.46|0
1635356380000|2021-10-27 17:39:40|475.21|472.81|475.38|472.98|475.38|472.98|475.21|472.81|0
1635356390000|2021-10-27 17:39:50|475.72|473.32|475.55|473.15|475.72|473.32|475.55|473.15|0
1635356410000|2021-10-27 17:40:10|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1635356420000|2021-10-27 17:40:20|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1635356430000|2021-10-27 17:40:30|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635356440000|2021-10-27 17:40:40|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1635356450000|2021-10-27 17:40:50|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1635356470000|2021-10-27 17:41:10|475.89|473.49|475.89|473.49|475.89|473.49|475.8|473.4|0
1635356490000|2021-10-27 17:41:30|475.72|473.32|475.89|473.49|475.89|473.49|475.72|473.32|0
1635356500000|2021-10-27 17:41:40|475.72|473.32|475.55|473.15|475.72|473.32|475.55|473.15|0
1635356510000|2021-10-27 17:41:50|475.72|473.32|475.72|473.32|475.72|473.32|475.55|473.15|0
1635356520000|2021-10-27 17:42:00|475.55|473.15|475.55|473.15|475.72|473.32|475.55|473.15|0
1635356530000|2021-10-27 17:42:10|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1635356570000|2021-10-27 17:42:50|475.55|473.15|475.38|472.98|475.55|473.15|475.38|472.98|0
1635356580000|2021-10-27 17:43:00|475.55|473.15|475.72|473.32|475.72|473.32|475.55|473.15|0
1635356600000|2021-10-27 17:43:20|475.8|473.4|475.72|473.32|475.8|473.4|475.72|473.32|0
1635356610000|2021-10-27 17:43:30|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635356620000|2021-10-27 17:43:40|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1635356630000|2021-10-27 17:43:50|475.55|473.15|475.72|473.32|475.72|473.32|475.55|473.15|0
1635356640000|2021-10-27 17:44:00|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1635356670000|2021-10-27 17:44:30|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1635356690000|2021-10-27 17:44:50|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635356720000|2021-10-27 17:45:20|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1635356730000|2021-10-27 17:45:30|475.89|473.49|475.89|473.49|475.89|473.49|475.72|473.32|0
1635356740000|2021-10-27 17:45:40|475.72|473.32|475.89|473.49|476.07|473.67|475.72|473.32|0
1635356750000|2021-10-27 17:45:50|475.72|473.32|475.89|473.49|475.89|473.49|475.72|473.32|0
1635356790000|2021-10-27 17:46:30|475.72|473.32|476.06|473.66|476.06|473.66|475.72|473.32|0
1635356820000|2021-10-27 17:47:00|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635356830000|2021-10-27 17:47:10|475.72|473.32|475.89|473.49|475.89|473.49|475.72|473.32|0
1635356840000|2021-10-27 17:47:20|475.8|473.4|475.72|473.32|475.89|473.49|475.72|473.32|0
1635356860000|2021-10-27 17:47:40|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1635356870000|2021-10-27 17:47:50|475.46|473.06|475.55|473.15|475.55|473.15|475.46|473.06|0
1635356880000|2021-10-27 17:48:00|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635356910000|2021-10-27 17:48:30|475.55|473.15|475.37|472.97|475.55|473.15|475.37|472.97|0
1635356920000|2021-10-27 17:48:40|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1635356940000|2021-10-27 17:49:00|475.37|472.97|474.86|472.46|475.37|472.97|474.86|472.46|0
1635356950000|2021-10-27 17:49:10|475.03|472.63|475.03|472.63|475.2|472.8|475.03|472.63|0
1635356960000|2021-10-27 17:49:20|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1635356970000|2021-10-27 17:49:30|475.03|472.63|475.03|472.63|475.03|472.63|475.03|472.63|0
1635356980000|2021-10-27 17:49:40|474.86|472.46|474.68|472.28|474.86|472.46|474.68|472.28|0
1635356990000|2021-10-27 17:49:50|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1635357000000|2021-10-27 17:50:00|474.68|472.28|474.86|472.46|474.86|472.46|474.68|472.28|0
1635357010000|2021-10-27 17:50:10|474.68|472.28|474.51|472.11|474.68|472.28|474.51|472.11|0
1635357020000|2021-10-27 17:50:20|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1635357030000|2021-10-27 17:50:30|474.17|471.77|474.34|471.94|474.34|471.94|474.17|471.77|0
1635357040000|2021-10-27 17:50:40|474.17|471.77|474.34|471.94|474.34|471.94|474.17|471.77|0
1635357050000|2021-10-27 17:50:50|474.51|472.11|474.34|471.94|474.51|472.11|474.34|471.94|0
1635357060000|2021-10-27 17:51:00|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1635357080000|2021-10-27 17:51:20|474.68|472.28|474.86|472.46|474.86|472.46|474.68|472.28|0
1635357100000|2021-10-27 17:51:40|474.77|472.37|474.68|472.28|474.86|472.46|474.68|472.28|0
1635357110000|2021-10-27 17:51:50|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1635357120000|2021-10-27 17:52:00|474.68|472.28|474.68|472.28|474.86|472.46|474.68|472.28|0
1635357130000|2021-10-27 17:52:10|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1635357140000|2021-10-27 17:52:20|474.68|472.28|474.68|472.28|474.68|472.28|474.68|472.28|0
1635357150000|2021-10-27 17:52:30|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1635357170000|2021-10-27 17:52:50|475.03|472.63|474.86|472.46|475.03|472.63|474.86|472.46|0
1635357180000|2021-10-27 17:53:00|474.68|472.28|474.86|472.46|474.86|472.46|474.68|472.28|0
1635357200000|2021-10-27 17:53:20|474.68|472.28|474.68|472.28|474.86|472.46|474.68|472.28|0
1635357210000|2021-10-27 17:53:30|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1635357220000|2021-10-27 17:53:40|474.68|472.28|474.68|472.28|474.68|472.28|474.68|472.28|0
1635357230000|2021-10-27 17:53:50|474.59|472.19|474.59|472.19|474.59|472.19|474.59|472.19|0
1635357240000|2021-10-27 17:54:00|474.68|472.28|474.85|472.45|474.85|472.45|474.68|472.28|0
1635357250000|2021-10-27 17:54:10|475.03|472.63|475.03|472.63|475.03|472.63|475.03|472.63|0
1635357260000|2021-10-27 17:54:20|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1635357280000|2021-10-27 17:54:40|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635357290000|2021-10-27 17:54:50|475.54|473.14|475.54|473.14|475.54|473.14|475.37|472.97|0
1635357310000|2021-10-27 17:55:10|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1635357320000|2021-10-27 17:55:20|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635357330000|2021-10-27 17:55:30|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1635357360000|2021-10-27 17:56:00|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635357400000|2021-10-27 17:56:40|475.8|473.4|476.06|473.66|476.06|473.66|475.72|473.32|0
1635357440000|2021-10-27 17:57:20|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635357450000|2021-10-27 17:57:30|476.41|474.01|476.58|474.18|476.58|474.18|476.41|474.01|0
1635357460000|2021-10-27 17:57:40|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635357470000|2021-10-27 17:57:50|476.58|474.18|476.41|474.01|476.58|474.18|476.41|474.01|0
1635357480000|2021-10-27 17:58:00|476.58|474.18|476.41|474.01|476.58|474.18|476.41|474.01|0
1635357500000|2021-10-27 17:58:20|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635357510000|2021-10-27 17:58:30|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1635357520000|2021-10-27 17:58:40|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635357530000|2021-10-27 17:58:50|476.06|473.66|476.06|473.66|476.23|473.83|476.06|473.66|0
1635357540000|2021-10-27 17:59:00|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635357550000|2021-10-27 17:59:10|476.4|474|476.4|474|476.4|474|476.4|474|0
1635357560000|2021-10-27 17:59:20|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635357570000|2021-10-27 17:59:30|476.4|474|476.4|474|476.4|474|476.4|474|0
1635357580000|2021-10-27 17:59:40|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635357590000|2021-10-27 17:59:50|476.4|474|476.58|474.18|476.58|474.18|476.4|474|0
1635357620000|2021-10-27 18:00:20|476.4|474|476.23|473.83|476.4|474|476.23|473.83|0
1635357630000|2021-10-27 18:00:30|475.89|473.49|475.71|473.31|476.06|473.66|475.71|473.31|0
1635357640000|2021-10-27 18:00:40|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635357650000|2021-10-27 18:00:50|475.71|473.31|475.89|473.49|475.89|473.49|475.71|473.31|0
1635357660000|2021-10-27 18:01:00|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635357670000|2021-10-27 18:01:10|475.54|473.14|475.89|473.49|475.89|473.49|475.54|473.14|0
1635357680000|2021-10-27 18:01:20|476.06|473.66|475.89|473.49|476.06|473.66|475.89|473.49|0
1635357690000|2021-10-27 18:01:30|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635357700000|2021-10-27 18:01:40|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1635357710000|2021-10-27 18:01:50|475.62|473.22|475.54|473.14|475.62|473.22|475.54|473.14|0
1635357730000|2021-10-27 18:02:10|475.71|473.31|475.71|473.31|475.71|473.31|475.54|473.14|0
1635357740000|2021-10-27 18:02:20|475.54|473.14|475.89|473.49|475.89|473.49|475.54|473.14|0
1635357750000|2021-10-27 18:02:30|476.06|473.66|475.71|473.31|476.06|473.66|475.71|473.31|0
1635357760000|2021-10-27 18:02:40|475.54|473.14|475.71|473.31|475.71|473.31|475.54|473.14|0
1635357770000|2021-10-27 18:02:50|475.89|473.49|475.89|473.49|475.89|473.49|475.71|473.31|0
1635357780000|2021-10-27 18:03:00|475.71|473.31|475.54|473.14|475.71|473.31|475.54|473.14|0
1635357790000|2021-10-27 18:03:10|475.37|472.97|476.06|473.66|476.06|473.66|475.37|472.97|0
1635357800000|2021-10-27 18:03:20|475.89|473.49|475.54|473.14|475.89|473.49|475.54|473.14|0
1635357810000|2021-10-27 18:03:30|475.37|472.97|475.71|473.31|475.71|473.31|475.37|472.97|0
1635357820000|2021-10-27 18:03:40|475.89|473.49|476.06|473.66|476.06|473.66|475.89|473.49|0
1635357830000|2021-10-27 18:03:50|475.71|473.31|476.06|473.66|476.06|473.66|475.71|473.31|0
1635357840000|2021-10-27 18:04:00|476.14|473.74|476.4|474|476.4|474|476.14|473.74|0
1635357850000|2021-10-27 18:04:10|476.23|473.83|476.4|474|476.4|474|476.23|473.83|0
1635357860000|2021-10-27 18:04:20|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635357870000|2021-10-27 18:04:30|476.06|473.66|475.97|473.57|476.06|473.66|475.97|473.57|0
1635357880000|2021-10-27 18:04:40|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1635357890000|2021-10-27 18:04:50|475.88|473.48|476.23|473.83|476.23|473.83|475.88|473.48|0
1635357920000|2021-10-27 18:05:20|476.4|474|476.4|474|476.4|474|476.23|473.83|0
1635357930000|2021-10-27 18:05:30|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635357940000|2021-10-27 18:05:40|476.4|474|476.23|473.83|476.4|474|476.23|473.83|0
1635357950000|2021-10-27 18:05:50|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1635357960000|2021-10-27 18:06:00|476.4|474|475.88|473.48|476.4|474|475.88|473.48|0
1635357970000|2021-10-27 18:06:10|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1635357980000|2021-10-27 18:06:20|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1635357990000|2021-10-27 18:06:30|476.06|473.66|475.88|473.48|476.06|473.66|475.88|473.48|0
1635358000000|2021-10-27 18:06:40|476.23|473.83|476.14|473.74|476.23|473.83|476.14|473.74|0
1635358010000|2021-10-27 18:06:50|476.23|473.83|476.06|473.66|476.23|473.83|476.06|473.66|0
1635358020000|2021-10-27 18:07:00|475.88|473.48|475.71|473.31|475.88|473.48|475.71|473.31|0
1635358040000|2021-10-27 18:07:20|475.54|473.14|475.71|473.31|475.71|473.31|475.54|473.14|0
1635358050000|2021-10-27 18:07:30|475.54|473.14|475.37|472.97|475.54|473.14|475.37|472.97|0
1635358070000|2021-10-27 18:07:50|475.54|473.14|475.54|473.14|475.54|473.14|475.37|472.97|0
1635358090000|2021-10-27 18:08:10|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1635358100000|2021-10-27 18:08:20|475.54|473.14|475.71|473.31|475.71|473.31|475.54|473.14|0
1635358110000|2021-10-27 18:08:30|475.79|473.39|475.79|473.39|475.79|473.39|475.79|473.39|0
1635358120000|2021-10-27 18:08:40|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1635358140000|2021-10-27 18:09:00|475.79|473.39|475.88|473.48|475.88|473.48|475.79|473.39|0
1635358150000|2021-10-27 18:09:10|476.06|473.66|475.88|473.48|476.06|473.66|475.88|473.48|0
1635358160000|2021-10-27 18:09:20|475.97|473.57|475.97|473.57|475.97|473.57|475.97|473.57|0
1635358170000|2021-10-27 18:09:30|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1635358180000|2021-10-27 18:09:40|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1635358190000|2021-10-27 18:09:50|476.4|474|476.4|474|476.4|474|476.4|474|0
1635358200000|2021-10-27 18:10:00|476.23|473.83|476.4|474|476.4|474|476.23|473.83|0
1635358220000|2021-10-27 18:10:20|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635358230000|2021-10-27 18:10:30|476.75|474.35|476.75|474.35|476.75|474.35|476.75|474.35|0
1635358240000|2021-10-27 18:10:40|476.57|474.17|476.57|474.17|476.66|474.26|476.57|474.17|0
1635358260000|2021-10-27 18:11:00|476.75|474.35|476.75|474.35|476.75|474.35|476.75|474.35|0
1635358270000|2021-10-27 18:11:10|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635358310000|2021-10-27 18:11:50|476.74|474.34|476.4|474|476.74|474.34|476.4|474|0
1635358320000|2021-10-27 18:12:00|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635358330000|2021-10-27 18:12:10|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635358360000|2021-10-27 18:12:40|476.92|474.52|476.92|474.52|476.92|474.52|476.92|474.52|0
1635358370000|2021-10-27 18:12:50|476.74|474.34|476.74|474.34|476.92|474.52|476.74|474.34|0
1635358380000|2021-10-27 18:13:00|476.92|474.52|476.92|474.52|477.09|474.69|476.92|474.52|0
1635358400000|2021-10-27 18:13:20|477.09|474.69|476.92|474.52|477.09|474.69|476.92|474.52|0
1635358420000|2021-10-27 18:13:40|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635358430000|2021-10-27 18:13:50|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1635358440000|2021-10-27 18:14:00|477.61|475.21|477.61|475.21|477.61|475.21|477.43|475.03|0
1635358450000|2021-10-27 18:14:10|477.43|475.03|477.26|474.86|477.43|475.03|477.26|474.86|0
1635358460000|2021-10-27 18:14:20|477.43|475.03|477.26|474.86|477.43|475.03|477.09|474.69|0
1635358490000|2021-10-27 18:14:50|477.43|475.03|477.43|475.03|477.43|475.03|477.43|475.03|0
1635358500000|2021-10-27 18:15:00|477.26|474.86|476.92|474.52|477.26|474.86|476.92|474.52|0
1635358510000|2021-10-27 18:15:10|477.09|474.69|477.26|474.86|477.26|474.86|477.09|474.69|0
1635358520000|2021-10-27 18:15:20|477.43|475.03|477.26|474.86|477.43|475.03|477.26|474.86|0
1635358530000|2021-10-27 18:15:30|477.17|474.77|477.17|474.77|477.17|474.77|477.17|474.77|0
1635358540000|2021-10-27 18:15:40|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1635358550000|2021-10-27 18:15:50|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635358560000|2021-10-27 18:16:00|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1635358580000|2021-10-27 18:16:20|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635358600000|2021-10-27 18:16:40|476.92|474.52|477.09|474.69|477.09|474.69|476.92|474.52|0
1635358620000|2021-10-27 18:17:00|477|474.6|477|474.6|477|474.6|477|474.6|0
1635358630000|2021-10-27 18:17:10|476.92|474.52|476.92|474.52|476.92|474.52|476.92|474.52|0
1635358660000|2021-10-27 18:17:40|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635358670000|2021-10-27 18:17:50|476.65|474.25|476.74|474.34|476.74|474.34|476.57|474.17|0
1635358680000|2021-10-27 18:18:00|476.91|474.51|476.83|474.43|476.91|474.51|476.74|474.34|0
1635358690000|2021-10-27 18:18:10|476.91|474.51|477.09|474.69|477.09|474.69|476.91|474.51|0
1635358720000|2021-10-27 18:18:40|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635358730000|2021-10-27 18:18:50|477.09|474.69|477.09|474.69|477.09|474.69|476.91|474.51|0
1635358740000|2021-10-27 18:19:00|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635358760000|2021-10-27 18:19:20|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635358800000|2021-10-27 18:20:00|477.26|474.86|477.09|474.69|477.26|474.86|477.09|474.69|0
1635358810000|2021-10-27 18:20:10|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635358820000|2021-10-27 18:20:20|477.09|474.69|477.26|474.86|477.26|474.86|477.09|474.69|0
1635358830000|2021-10-27 18:20:30|477.17|474.77|476.91|474.51|477.17|474.77|476.91|474.51|0
1635358850000|2021-10-27 18:20:50|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635358860000|2021-10-27 18:21:00|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635358870000|2021-10-27 18:21:10|477.09|474.69|476.91|474.51|477.26|474.86|476.91|474.51|0
1635358890000|2021-10-27 18:21:30|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635358900000|2021-10-27 18:21:40|476.57|474.17|476.74|474.34|476.74|474.34|476.57|474.17|0
1635358910000|2021-10-27 18:21:50|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635358920000|2021-10-27 18:22:00|476.74|474.34|476.57|474.17|476.74|474.34|476.57|474.17|0
1635358930000|2021-10-27 18:22:10|476.4|474|476.4|474|476.4|474|476.4|474|0
1635358960000|2021-10-27 18:22:40|476.57|474.17|476.65|474.25|476.65|474.25|476.57|474.17|0
1635358970000|2021-10-27 18:22:50|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635359000000|2021-10-27 18:23:20|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635359010000|2021-10-27 18:23:30|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635359050000|2021-10-27 18:24:10|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635359060000|2021-10-27 18:24:20|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635359090000|2021-10-27 18:24:50|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635359100000|2021-10-27 18:25:00|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635359130000|2021-10-27 18:25:30|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635359150000|2021-10-27 18:25:50|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1635359160000|2021-10-27 18:26:00|476.91|474.51|476.57|474.17|476.91|474.51|476.39|473.99|0
1635359170000|2021-10-27 18:26:10|476.74|474.34|476.74|474.34|476.74|474.34|476.57|474.17|0
1635359180000|2021-10-27 18:26:20|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1635359190000|2021-10-27 18:26:30|476.57|474.17|476.74|474.34|476.74|474.34|476.57|474.17|0
1635359210000|2021-10-27 18:26:50|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635359240000|2021-10-27 18:27:20|476.39|473.99|476.57|474.17|476.57|474.17|476.39|473.99|0
1635359250000|2021-10-27 18:27:30|476.48|474.08|476.57|474.17|476.57|474.17|476.48|474.08|0
1635359260000|2021-10-27 18:27:40|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1635359280000|2021-10-27 18:28:00|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635359290000|2021-10-27 18:28:10|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635359300000|2021-10-27 18:28:20|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1635359320000|2021-10-27 18:28:40|475.7|473.3|475.53|473.13|475.7|473.3|475.53|473.13|0
1635359340000|2021-10-27 18:29:00|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1635359360000|2021-10-27 18:29:20|475.53|473.13|475.19|472.79|475.53|473.13|475.19|472.79|0
1635359370000|2021-10-27 18:29:30|475.01|472.61|475.19|472.79|475.19|472.79|475.01|472.61|0
1635359380000|2021-10-27 18:29:40|475.01|472.61|474.84|472.44|475.01|472.61|474.84|472.44|0
1635359390000|2021-10-27 18:29:50|474.67|472.27|475.01|472.61|475.01|472.61|474.67|472.27|0
1635359400000|2021-10-27 18:30:00|475.19|472.79|475.18|472.78|475.19|472.79|475.18|472.78|0
1635359410000|2021-10-27 18:30:10|475.36|472.96|475.18|472.78|475.36|472.96|475.18|472.78|0
1635359420000|2021-10-27 18:30:20|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1635359430000|2021-10-27 18:30:30|474.67|472.27|474.67|472.27|474.84|472.44|474.67|472.27|0
1635359440000|2021-10-27 18:30:40|474.84|472.44|474.84|472.44|475.01|472.61|474.84|472.44|0
1635359460000|2021-10-27 18:31:00|475.01|472.61|474.67|472.27|475.01|472.61|474.67|472.27|0
1635359470000|2021-10-27 18:31:10|474.84|472.44|475.01|472.61|475.01|472.61|474.84|472.44|0
1635359480000|2021-10-27 18:31:20|474.84|472.44|474.5|472.1|474.84|472.44|474.5|472.1|0
1635359490000|2021-10-27 18:31:30|474.67|472.27|474.5|472.1|474.67|472.27|474.5|472.1|0
1635359500000|2021-10-27 18:31:40|474.67|472.27|474.32|471.92|474.67|472.27|474.32|471.92|0
1635359510000|2021-10-27 18:31:50|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1635359520000|2021-10-27 18:32:00|474.32|471.92|474.32|471.92|474.49|472.09|474.32|471.92|0
1635359530000|2021-10-27 18:32:10|474.15|471.75|473.81|471.41|474.15|471.75|473.81|471.41|0
1635359540000|2021-10-27 18:32:20|473.63|471.23|473.12|470.72|473.63|471.23|473.12|470.72|0
1635359550000|2021-10-27 18:32:30|472.95|470.55|472.95|470.55|472.95|470.55|472.95|470.55|0
1635359560000|2021-10-27 18:32:40|472.77|470.37|472.95|470.55|472.95|470.55|472.77|470.37|0
1635359570000|2021-10-27 18:32:50|473.29|470.89|473.46|471.06|473.46|471.06|473.29|470.89|0
1635359580000|2021-10-27 18:33:00|473.29|470.89|473.63|471.23|473.63|471.23|473.29|470.89|0
1635359590000|2021-10-27 18:33:10|473.81|471.41|473.63|471.23|473.81|471.41|473.63|471.23|0
1635359600000|2021-10-27 18:33:20|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1635359610000|2021-10-27 18:33:30|473.63|471.23|473.63|471.23|473.63|471.23|473.46|471.06|0
1635359620000|2021-10-27 18:33:40|473.46|471.06|473.54|471.14|473.54|471.14|473.46|471.06|0
1635359630000|2021-10-27 18:33:50|473.63|471.23|473.37|470.97|473.81|471.41|473.37|470.97|0
1635359640000|2021-10-27 18:34:00|473.29|470.89|473.29|470.89|473.29|470.89|473.29|470.89|0
1635359650000|2021-10-27 18:34:10|473.63|471.23|473.81|471.41|473.81|471.41|473.63|471.23|0
1635359660000|2021-10-27 18:34:20|473.98|471.58|473.98|471.58|473.98|471.58|473.98|471.58|0
1635359670000|2021-10-27 18:34:30|474.15|471.75|473.98|471.58|474.15|471.75|473.98|471.58|0
1635359680000|2021-10-27 18:34:40|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1635359690000|2021-10-27 18:34:50|473.98|471.58|473.98|471.58|473.98|471.58|473.98|471.58|0
1635359700000|2021-10-27 18:35:00|473.81|471.41|473.72|471.32|473.98|471.58|473.72|471.32|0
1635359710000|2021-10-27 18:35:10|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1635359720000|2021-10-27 18:35:20|473.46|471.06|473.63|471.23|473.63|471.23|473.46|471.06|0
1635359730000|2021-10-27 18:35:30|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1635359740000|2021-10-27 18:35:40|473.63|471.23|473.29|470.89|473.63|471.23|473.29|470.89|0
1635359760000|2021-10-27 18:36:00|473.12|470.72|473.12|470.72|473.29|470.89|473.12|470.72|0
1635359770000|2021-10-27 18:36:10|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1635359780000|2021-10-27 18:36:20|473.03|470.63|472.94|470.54|473.12|470.72|472.94|470.54|0
1635359790000|2021-10-27 18:36:30|473.29|470.89|472.77|470.37|473.29|470.89|472.77|470.37|0
1635359800000|2021-10-27 18:36:40|472.94|470.54|472.77|470.37|472.94|470.54|472.77|470.37|0
1635359810000|2021-10-27 18:36:50|472.94|470.54|472.94|470.54|473.12|470.72|472.94|470.54|0
1635359820000|2021-10-27 18:37:00|473.12|470.72|473.29|470.89|473.29|470.89|473.12|470.72|0
1635359830000|2021-10-27 18:37:10|473.46|471.06|473.29|470.89|473.46|471.06|473.29|470.89|0
1635359840000|2021-10-27 18:37:20|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1635359850000|2021-10-27 18:37:30|473.29|470.89|473.54|471.14|473.63|471.23|473.29|470.89|0
1635359860000|2021-10-27 18:37:40|473.46|471.06|473.63|471.23|473.63|471.23|473.46|471.06|0
1635359870000|2021-10-27 18:37:50|473.8|471.4|473.63|471.23|473.8|471.4|473.63|471.23|0
1635359880000|2021-10-27 18:38:00|473.46|471.06|473.63|471.23|473.63|471.23|473.46|471.06|0
1635359890000|2021-10-27 18:38:10|473.8|471.4|473.63|471.23|473.8|471.4|473.63|471.23|0
1635359900000|2021-10-27 18:38:20|473.46|471.06|473.63|471.23|473.63|471.23|473.46|471.06|0
1635359910000|2021-10-27 18:38:30|473.8|471.4|473.8|471.4|473.8|471.4|473.8|471.4|0
1635359920000|2021-10-27 18:38:40|474.15|471.75|474.15|471.75|474.15|471.75|474.15|471.75|0
1635359930000|2021-10-27 18:38:50|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1635359940000|2021-10-27 18:39:00|474.15|471.75|474.15|471.75|474.15|471.75|473.98|471.58|0
1635359950000|2021-10-27 18:39:10|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1635359960000|2021-10-27 18:39:20|474.15|471.75|474.15|471.75|474.15|471.75|474.15|471.75|0
1635359970000|2021-10-27 18:39:30|473.98|471.58|474.06|471.66|474.06|471.66|473.98|471.58|0
1635359980000|2021-10-27 18:39:40|473.98|471.58|473.98|471.58|474.15|471.75|473.98|471.58|0
1635359990000|2021-10-27 18:39:50|473.8|471.4|473.8|471.4|473.8|471.4|473.8|471.4|0
1635360000000|2021-10-27 18:40:00|473.98|471.58|473.8|471.4|473.98|471.58|473.8|471.4|0
1635360010000|2021-10-27 18:40:10|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1635360020000|2021-10-27 18:40:20|473.71|471.31|473.71|471.31|473.71|471.31|473.71|471.31|0
1635360030000|2021-10-27 18:40:30|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1635360040000|2021-10-27 18:40:40|473.8|471.4|473.71|471.31|473.8|471.4|473.71|471.31|0
1635360050000|2021-10-27 18:40:50|473.8|471.4|473.8|471.4|473.8|471.4|473.63|471.23|0
1635360060000|2021-10-27 18:41:00|473.97|471.57|473.97|471.57|473.97|471.57|473.89|471.49|0
1635360070000|2021-10-27 18:41:10|474.15|471.75|474.15|471.75|474.15|471.75|474.15|471.75|0
1635360080000|2021-10-27 18:41:20|473.97|471.57|474.15|471.75|474.15|471.75|473.97|471.57|0
1635360100000|2021-10-27 18:41:40|473.97|471.57|473.97|471.57|473.97|471.57|473.97|471.57|0
1635360110000|2021-10-27 18:41:50|474.15|471.75|474.15|471.75|474.15|471.75|474.15|471.75|0
1635360120000|2021-10-27 18:42:00|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1635360130000|2021-10-27 18:42:10|474.15|471.75|474.32|471.92|474.32|471.92|474.15|471.75|0
1635360140000|2021-10-27 18:42:20|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1635360160000|2021-10-27 18:42:40|474.32|471.92|474.32|471.92|474.32|471.92|474.15|471.75|0
1635360170000|2021-10-27 18:42:50|474.15|471.75|473.97|471.57|474.15|471.75|473.97|471.57|0
1635360180000|2021-10-27 18:43:00|474.15|471.75|473.8|471.4|474.15|471.75|473.8|471.4|0
1635360190000|2021-10-27 18:43:10|473.97|471.57|473.88|471.48|473.97|471.57|473.88|471.48|0
1635360200000|2021-10-27 18:43:20|473.8|471.4|473.97|471.57|473.97|471.57|473.8|471.4|0
1635360210000|2021-10-27 18:43:30|473.8|471.4|473.63|471.23|473.8|471.4|473.46|471.06|0
1635360220000|2021-10-27 18:43:40|473.46|471.06|473.29|470.89|473.46|471.06|473.29|470.89|0
1635360230000|2021-10-27 18:43:50|473.46|471.06|472.94|470.54|473.46|471.06|472.94|470.54|0
1635360240000|2021-10-27 18:44:00|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1635360250000|2021-10-27 18:44:10|472.94|470.54|472.94|470.54|473.02|470.62|472.94|470.54|0
1635360260000|2021-10-27 18:44:20|473.11|470.71|473.28|470.88|473.28|470.88|473.11|470.71|0
1635360270000|2021-10-27 18:44:30|473.11|470.71|473.28|470.88|473.28|470.88|473.11|470.71|0
1635360280000|2021-10-27 18:44:40|473.11|470.71|473.28|470.88|473.28|470.88|473.11|470.71|0
1635360300000|2021-10-27 18:45:00|473.11|470.71|473.28|470.88|473.28|470.88|473.11|470.71|0
1635360310000|2021-10-27 18:45:10|473.46|471.06|473.46|471.06|473.46|471.06|473.28|470.88|0
1635360320000|2021-10-27 18:45:20|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1635360330000|2021-10-27 18:45:30|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1635360340000|2021-10-27 18:45:40|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1635360350000|2021-10-27 18:45:50|473.46|471.06|473.63|471.23|473.63|471.23|473.46|471.06|0
1635360360000|2021-10-27 18:46:00|473.46|471.06|473.28|470.88|473.46|471.06|473.28|470.88|0
1635360370000|2021-10-27 18:46:10|473.11|470.71|472.94|470.54|473.11|470.71|472.94|470.54|0
1635360380000|2021-10-27 18:46:20|472.77|470.37|472.77|470.37|472.94|470.54|472.77|470.37|0
1635360390000|2021-10-27 18:46:30|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1635360400000|2021-10-27 18:46:40|473.02|470.62|473.11|470.71|473.11|470.71|473.02|470.62|0
1635360410000|2021-10-27 18:46:50|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1635360420000|2021-10-27 18:47:00|473.02|470.62|472.94|470.54|473.02|470.62|472.94|470.54|0
1635360430000|2021-10-27 18:47:10|472.77|470.37|472.77|470.37|472.94|470.54|472.77|470.37|0
1635360440000|2021-10-27 18:47:20|472.6|470.2|472.6|470.2|472.6|470.2|472.6|470.2|0
1635360450000|2021-10-27 18:47:30|472.77|470.37|472.77|470.37|472.94|470.54|472.77|470.37|0
1635360460000|2021-10-27 18:47:40|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1635360470000|2021-10-27 18:47:50|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1635360480000|2021-10-27 18:48:00|473.28|470.88|473.11|470.71|473.28|470.88|473.11|470.71|0
1635360500000|2021-10-27 18:48:20|472.94|470.54|473.11|470.71|473.11|470.71|472.94|470.54|0
1635360510000|2021-10-27 18:48:30|473.28|470.88|473.11|470.71|473.28|470.88|473.11|470.71|0
1635360520000|2021-10-27 18:48:40|473.28|470.88|473.28|470.88|473.28|470.88|473.28|470.88|0
1635360530000|2021-10-27 18:48:50|473.46|471.06|473.37|470.97|473.46|471.06|473.37|470.97|0
1635360540000|2021-10-27 18:49:00|473.28|470.88|473.11|470.71|473.28|470.88|473.11|470.71|0
1635360550000|2021-10-27 18:49:10|473.28|470.88|473.46|471.06|473.46|471.06|473.28|470.88|0
1635360560000|2021-10-27 18:49:20|473.28|470.88|473.45|471.05|473.45|471.05|473.28|470.88|0
1635360570000|2021-10-27 18:49:30|473.37|470.97|473.37|470.97|473.37|470.97|473.37|470.97|0
1635360580000|2021-10-27 18:49:40|473.28|470.88|473.19|470.79|473.28|470.88|473.11|470.71|0
1635360590000|2021-10-27 18:49:50|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1635360600000|2021-10-27 18:50:00|473.28|470.88|473.28|470.88|473.45|471.05|473.28|470.88|0
1635360610000|2021-10-27 18:50:10|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1635360620000|2021-10-27 18:50:20|473.28|470.88|473.11|470.71|473.28|470.88|473.11|470.71|0
1635360640000|2021-10-27 18:50:40|472.94|470.54|473.11|470.71|473.11|470.71|472.94|470.54|0
1635360650000|2021-10-27 18:50:50|473.28|470.88|473.45|471.05|473.45|471.05|473.28|470.88|0
1635360660000|2021-10-27 18:51:00|473.28|470.88|473.45|471.05|473.45|471.05|473.28|470.88|0
1635360670000|2021-10-27 18:51:10|473.28|470.88|473.28|470.88|473.28|470.88|473.11|470.71|0
1635360680000|2021-10-27 18:51:20|473.11|470.71|472.94|470.54|473.11|470.71|472.77|470.37|0
1635360690000|2021-10-27 18:51:30|473.02|470.62|472.77|470.37|473.02|470.62|472.77|470.37|0
1635360700000|2021-10-27 18:51:40|472.85|470.45|472.85|470.45|472.85|470.45|472.85|470.45|0
1635360710000|2021-10-27 18:51:50|472.77|470.37|472.77|470.37|472.94|470.54|472.77|470.37|0
1635360720000|2021-10-27 18:52:00|472.59|470.19|472.59|470.19|472.77|470.37|472.59|470.19|0
1635360730000|2021-10-27 18:52:10|472.77|470.37|472.85|470.45|472.85|470.45|472.77|470.37|0
1635360740000|2021-10-27 18:52:20|472.77|470.37|472.77|470.37|472.77|470.37|472.59|470.19|0
1635360750000|2021-10-27 18:52:30|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1635360760000|2021-10-27 18:52:40|472.77|470.37|472.59|470.19|472.77|470.37|472.59|470.19|0
1635360770000|2021-10-27 18:52:50|472.77|470.37|472.59|470.19|472.77|470.37|472.59|470.19|0
1635360780000|2021-10-27 18:53:00|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1635360800000|2021-10-27 18:53:20|472.94|470.54|472.77|470.37|473.11|470.71|472.77|470.37|0
1635360810000|2021-10-27 18:53:30|472.59|470.19|472.77|470.37|472.77|470.37|472.59|470.19|0
1635360820000|2021-10-27 18:53:40|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1635360830000|2021-10-27 18:53:50|472.5|470.1|472.42|470.02|472.59|470.19|472.42|470.02|0
1635360840000|2021-10-27 18:54:00|472.59|470.19|472.59|470.19|472.76|470.36|472.59|470.19|0
1635360850000|2021-10-27 18:54:10|472.76|470.36|472.59|470.19|472.76|470.36|472.59|470.19|0
1635360860000|2021-10-27 18:54:20|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1635360870000|2021-10-27 18:54:30|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1635360880000|2021-10-27 18:54:40|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1635360890000|2021-10-27 18:54:50|472.59|470.19|472.42|470.02|472.59|470.19|472.42|470.02|0
1635360900000|2021-10-27 18:55:00|472.25|469.85|472.25|469.85|472.25|469.85|472.25|469.85|0
1635360910000|2021-10-27 18:55:10|472.08|469.68|472.08|469.68|472.25|469.85|472.08|469.68|0
1635360920000|2021-10-27 18:55:20|471.91|469.51|471.73|469.33|471.91|469.51|471.73|469.33|0
1635360930000|2021-10-27 18:55:30|471.9|469.5|471.9|469.5|472.08|469.68|471.9|469.5|0
1635360940000|2021-10-27 18:55:40|471.73|469.33|472.08|469.68|472.08|469.68|471.73|469.33|0
1635360950000|2021-10-27 18:55:50|471.99|469.59|471.73|469.33|471.99|469.59|471.73|469.33|0
1635360960000|2021-10-27 18:56:00|471.64|469.24|471.9|469.5|471.9|469.5|471.64|469.24|0
1635360970000|2021-10-27 18:56:10|471.73|469.33|471.9|469.5|471.9|469.5|471.73|469.33|0
1635360980000|2021-10-27 18:56:20|471.82|469.42|471.9|469.5|472.08|469.68|471.82|469.42|0
1635361000000|2021-10-27 18:56:40|472.08|469.68|472.25|469.85|472.25|469.85|472.08|469.68|0
1635361010000|2021-10-27 18:56:50|472.08|469.68|471.9|469.5|472.25|469.85|471.9|469.5|0
1635361020000|2021-10-27 18:57:00|472.08|469.68|472.25|469.85|472.25|469.85|471.9|469.5|0
1635361030000|2021-10-27 18:57:10|472.08|469.68|472.08|469.68|472.25|469.85|472.08|469.68|0
1635361040000|2021-10-27 18:57:20|471.9|469.5|471.73|469.33|471.9|469.5|471.73|469.33|0
1635361060000|2021-10-27 18:57:40|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1635361070000|2021-10-27 18:57:50|472.08|469.68|471.9|469.5|472.08|469.68|471.9|469.5|0
1635361080000|2021-10-27 18:58:00|472.08|469.68|472.25|469.85|472.25|469.85|472.08|469.68|0
1635361090000|2021-10-27 18:58:10|472.08|469.68|472.08|469.68|472.25|469.85|472.08|469.68|0
1635361100000|2021-10-27 18:58:20|471.9|469.5|472.08|469.68|472.08|469.68|471.9|469.5|0
1635361110000|2021-10-27 18:58:30|471.73|469.33|472.2|469.8|472.2|469.8|471.56|469.16|0
1635361120000|2021-10-27 18:58:40|472.03|469.63|472.2|469.8|472.2|469.8|472.03|469.63|0
1635361130000|2021-10-27 18:58:50|472.03|469.63|472.03|469.63|472.2|469.8|472.03|469.63|0
1635361160000|2021-10-27 18:59:20|471.86|469.46|472.03|469.63|472.03|469.63|471.86|469.46|0
1635361170000|2021-10-27 18:59:30|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1635361180000|2021-10-27 18:59:40|472.03|469.63|472.03|469.63|472.03|469.63|471.86|469.46|0
1635361190000|2021-10-27 18:59:50|472.2|469.8|471.86|469.46|472.2|469.8|471.86|469.46|0
1635361200000|2021-10-27 19:00:00|471.69|469.29|471.86|469.46|471.86|469.46|471.69|469.29|0
1635361210000|2021-10-27 19:00:10|471.69|469.29|471.86|469.46|471.86|469.46|471.69|469.29|0
1635361220000|2021-10-27 19:00:20|471.69|469.29|471.69|469.29|471.69|469.29|471.69|469.29|0
1635361230000|2021-10-27 19:00:30|471.52|469.12|472.03|469.63|472.03|469.63|471.52|469.12|0
1635361240000|2021-10-27 19:00:40|472.2|469.8|472.2|469.8|472.2|469.8|472.03|469.63|0
1635361250000|2021-10-27 19:00:50|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1635361260000|2021-10-27 19:01:00|472.2|469.8|472.03|469.63|472.2|469.8|472.03|469.63|0
1635361270000|2021-10-27 19:01:10|471.69|469.29|471.52|469.12|471.69|469.29|471.52|469.12|0
1635361280000|2021-10-27 19:01:20|471.34|468.94|471.17|468.77|471.34|468.94|471.17|468.77|0
1635361300000|2021-10-27 19:01:40|471.34|468.94|471.17|468.77|471.34|468.94|471.17|468.77|0
1635361310000|2021-10-27 19:01:50|471.26|468.86|471.17|468.77|471.26|468.86|471.17|468.77|0
1635361320000|2021-10-27 19:02:00|471.34|468.94|471.17|468.77|471.34|468.94|471.17|468.77|0
1635361330000|2021-10-27 19:02:10|471|468.6|471|468.6|471|468.6|471|468.6|0
1635361340000|2021-10-27 19:02:20|471.34|468.94|471.34|468.94|471.52|469.12|471.34|468.94|0
1635361360000|2021-10-27 19:02:40|471.52|469.12|471.52|469.12|471.52|469.12|471.52|469.12|0
1635361370000|2021-10-27 19:02:50|471.69|469.29|471.52|469.12|471.69|469.29|471.52|469.12|0
1635361380000|2021-10-27 19:03:00|471.34|468.94|471.34|468.94|471.52|469.12|471.34|468.94|0
1635361390000|2021-10-27 19:03:10|471.52|469.12|471.34|468.94|471.52|469.12|471.34|468.94|0
1635361400000|2021-10-27 19:03:20|471.52|469.12|471.69|469.29|471.69|469.29|471.52|469.12|0
1635361410000|2021-10-27 19:03:30|471.52|469.12|471.17|468.77|471.52|469.12|471.17|468.77|0
1635361420000|2021-10-27 19:03:40|471.34|468.94|471.52|469.12|471.52|469.12|471.34|468.94|0
1635361450000|2021-10-27 19:04:10|471.51|469.11|471.51|469.11|471.51|469.11|471.51|469.11|0
1635361460000|2021-10-27 19:04:20|471.69|469.29|471.69|469.29|471.69|469.29|471.69|469.29|0
1635361470000|2021-10-27 19:04:30|471.51|469.11|471.69|469.29|471.69|469.29|471.51|469.11|0
1635361480000|2021-10-27 19:04:40|471.51|469.11|471.17|468.77|471.51|469.11|471.17|468.77|0
1635361500000|2021-10-27 19:05:00|471.34|468.94|471.51|469.11|471.51|469.11|471.34|468.94|0
1635361510000|2021-10-27 19:05:10|471.69|469.29|471.43|469.03|471.69|469.29|471.43|469.03|0
1635361520000|2021-10-27 19:05:20|471.34|468.94|471.17|468.77|471.34|468.94|471.17|468.77|0
1635361530000|2021-10-27 19:05:30|471|468.6|470.83|468.43|471|468.6|470.83|468.43|0
1635361540000|2021-10-27 19:05:40|470.66|468.26|470.83|468.43|470.83|468.43|470.66|468.26|0
1635361550000|2021-10-27 19:05:50|471|468.6|471|468.6|471|468.6|471|468.6|0
1635361560000|2021-10-27 19:06:00|470.83|468.43|470.66|468.26|470.83|468.43|470.66|468.26|0
1635361570000|2021-10-27 19:06:10|470.83|468.43|470.66|468.26|471|468.6|470.66|468.26|0
1635361580000|2021-10-27 19:06:20|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1635361590000|2021-10-27 19:06:30|471|468.6|470.83|468.43|471|468.6|470.83|468.43|0
1635361600000|2021-10-27 19:06:40|471|468.6|470.83|468.43|471|468.6|470.83|468.43|0
1635361610000|2021-10-27 19:06:50|471|468.6|471|468.6|471|468.6|471|468.6|0
1635361620000|2021-10-27 19:07:00|470.83|468.43|470.83|468.43|471|468.6|470.83|468.43|0
1635361630000|2021-10-27 19:07:10|470.66|468.26|470.66|468.26|470.66|468.26|470.66|468.26|0
1635361650000|2021-10-27 19:07:30|470.83|468.43|470.66|468.26|470.83|468.43|470.66|468.26|0
1635361660000|2021-10-27 19:07:40|470.83|468.43|470.83|468.43|470.83|468.43|470.66|468.26|0
1635361670000|2021-10-27 19:07:50|470.66|468.26|470.31|467.91|470.66|468.26|470.31|467.91|0
1635361680000|2021-10-27 19:08:00|470.48|468.08|470.48|468.08|470.48|468.08|470.48|468.08|0
1635361700000|2021-10-27 19:08:20|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1635361710000|2021-10-27 19:08:30|470.48|468.08|470.66|468.26|470.66|468.26|470.48|468.08|0
1635361720000|2021-10-27 19:08:40|470.83|468.43|471|468.6|471|468.6|470.83|468.43|0
1635361730000|2021-10-27 19:08:50|471.17|468.77|470.66|468.26|471.17|468.77|470.66|468.26|0
1635361740000|2021-10-27 19:09:00|470.48|468.08|470.48|468.08|470.48|468.08|470.48|468.08|0
1635361750000|2021-10-27 19:09:10|470.66|468.26|470.83|468.43|470.83|468.43|470.66|468.26|0
1635361760000|2021-10-27 19:09:20|470.66|468.26|470.66|468.26|470.83|468.43|470.66|468.26|0
1635361770000|2021-10-27 19:09:30|470.83|468.43|470.31|467.91|470.83|468.43|470.31|467.91|0
1635361790000|2021-10-27 19:09:50|470.14|467.74|469.8|467.4|470.14|467.74|469.8|467.4|0
1635361800000|2021-10-27 19:10:00|469.46|467.06|469.28|466.88|469.46|467.06|469.28|466.88|0
1635361810000|2021-10-27 19:10:10|469.11|466.71|469.11|466.71|469.11|466.71|469.11|466.71|0
1635361820000|2021-10-27 19:10:20|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1635361830000|2021-10-27 19:10:30|468.77|466.37|468.43|466.03|468.77|466.37|468.43|466.03|0
1635361840000|2021-10-27 19:10:40|468.09|465.69|468.26|465.86|468.26|465.86|468.09|465.69|0
1635361850000|2021-10-27 19:10:50|468.09|465.69|467.23|464.83|468.09|465.69|467.23|464.83|0
1635361860000|2021-10-27 19:11:00|467.57|465.17|467.4|465|467.57|465.17|467.23|464.83|0
1635361870000|2021-10-27 19:11:10|466.89|464.49|467.06|464.66|467.06|464.66|466.89|464.49|0
1635361880000|2021-10-27 19:11:20|466.89|464.49|467.23|464.83|467.23|464.83|466.89|464.49|0
1635361890000|2021-10-27 19:11:30|467.06|464.66|467.06|464.66|467.06|464.66|466.8|464.4|0
1635361900000|2021-10-27 19:11:40|467.23|464.83|467.4|465|467.4|465|467.23|464.83|0
1635361910000|2021-10-27 19:11:50|467.57|465.17|467.23|464.83|467.57|465.17|467.06|464.66|0
1635361920000|2021-10-27 19:12:00|465.64|463.24|465.13|462.73|465.64|463.24|465.13|462.73|0
1635361930000|2021-10-27 19:12:10|464.96|462.56|465.6|463.2|465.94|463.54|464.96|462.56|0
1635361940000|2021-10-27 19:12:20|465.26|462.86|465.74|463.34|465.74|463.34|464.75|462.35|0
1635361950000|2021-10-27 19:12:30|465.57|463.17|465.39|462.99|466.25|463.85|465.39|462.99|0
1635361960000|2021-10-27 19:12:40|465.57|463.17|465.57|463.17|465.57|463.17|465.57|463.17|0
1635361970000|2021-10-27 19:12:50|465.91|463.51|465.05|462.65|465.91|463.51|465.05|462.65|0
1635361980000|2021-10-27 19:13:00|465.22|462.82|465.48|463.08|465.48|463.08|465.22|462.82|0
1635361990000|2021-10-27 19:13:10|465.57|463.17|465.57|463.17|465.57|463.17|465.39|462.99|0
1635362000000|2021-10-27 19:13:20|465.91|463.51|465.39|462.99|465.91|463.51|465.39|462.99|0
1635362010000|2021-10-27 19:13:30|465.22|462.82|465.13|462.73|465.39|462.99|465.13|462.73|0
1635362020000|2021-10-27 19:13:40|465.05|462.65|465.39|462.99|465.39|462.99|465.05|462.65|0
1635362030000|2021-10-27 19:13:50|465.05|462.65|465.39|462.99|465.39|462.99|465.05|462.65|0
1635362040000|2021-10-27 19:14:00|465.22|462.82|465.05|462.65|465.22|462.82|465.05|462.65|0
1635362050000|2021-10-27 19:14:10|465.22|462.82|465.05|462.65|465.22|462.82|465.05|462.65|0
1635362060000|2021-10-27 19:14:20|464.88|462.48|465.05|462.65|465.22|462.82|464.88|462.48|0
1635362070000|2021-10-27 19:14:30|464.88|462.48|464.71|462.31|464.88|462.48|464.71|462.31|0
1635362080000|2021-10-27 19:14:40|464.37|461.97|463.86|461.46|464.37|461.97|463.86|461.46|0
1635362090000|2021-10-27 19:14:50|463.52|461.12|464.17|461.77|464.17|461.77|463.52|461.12|0
1635362100000|2021-10-27 19:15:00|464|461.6|464.85|462.45|464.85|462.45|464|461.6|0
1635362110000|2021-10-27 19:15:10|464.51|462.11|465.19|462.79|465.19|462.79|464.51|462.11|0
1635362120000|2021-10-27 19:15:20|465.02|462.62|465.63|463.23|465.63|463.23|464.68|462.28|0
1635362130000|2021-10-27 19:15:30|465.46|463.06|465.63|463.23|465.63|463.23|465.29|462.89|0
1635362140000|2021-10-27 19:15:40|465.71|463.31|465.63|463.23|465.97|463.57|465.63|463.23|0
1635362150000|2021-10-27 19:15:50|465.8|463.4|466.14|463.74|466.14|463.74|465.8|463.4|0
1635362160000|2021-10-27 19:16:00|466.05|463.65|466.14|463.74|466.14|463.74|465.97|463.57|0
1635362170000|2021-10-27 19:16:10|465.97|463.57|466.05|463.65|466.31|463.91|465.97|463.57|0
1635362180000|2021-10-27 19:16:20|466.14|463.74|465.97|463.57|466.14|463.74|465.97|463.57|0
1635362190000|2021-10-27 19:16:30|466.14|463.74|466.31|463.91|466.48|464.08|466.14|463.74|0
1635362200000|2021-10-27 19:16:40|466.48|464.08|466.65|464.25|466.65|464.25|466.48|464.08|0
1635362210000|2021-10-27 19:16:50|466.82|464.42|466.82|464.42|466.99|464.59|466.82|464.42|0
1635362220000|2021-10-27 19:17:00|466.99|464.59|466.65|464.25|466.99|464.59|466.65|464.25|0
1635362230000|2021-10-27 19:17:10|466.82|464.42|466.65|464.25|466.82|464.42|466.65|464.25|0
1635362240000|2021-10-27 19:17:20|466.82|464.42|467.16|464.76|467.16|464.76|466.82|464.42|0
1635362250000|2021-10-27 19:17:30|466.99|464.59|466.14|463.74|466.99|464.59|466.14|463.74|0
1635362260000|2021-10-27 19:17:40|465.97|463.57|466.14|463.74|466.14|463.74|465.97|463.57|0
1635362270000|2021-10-27 19:17:50|465.97|463.57|466.14|463.74|466.31|463.91|465.97|463.57|0
1635362280000|2021-10-27 19:18:00|466.31|463.91|465.46|463.06|466.31|463.91|465.46|463.06|0
1635362290000|2021-10-27 19:18:10|465.29|462.89|465.12|462.72|465.46|463.06|465.12|462.72|0
1635362300000|2021-10-27 19:18:20|464.61|462.21|464.61|462.21|464.69|462.29|464.61|462.21|0
1635362310000|2021-10-27 19:18:30|464.78|462.38|465.12|462.72|465.12|462.72|464.78|462.38|0
1635362320000|2021-10-27 19:18:40|464.95|462.55|464.95|462.55|464.95|462.55|464.78|462.38|0
1635362330000|2021-10-27 19:18:50|464.78|462.38|465.29|462.89|465.29|462.89|464.78|462.38|0
1635362340000|2021-10-27 19:19:00|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1635362350000|2021-10-27 19:19:10|464.61|462.21|464.44|462.04|464.61|462.21|464.44|462.04|0
1635362360000|2021-10-27 19:19:20|464.61|462.21|464.1|461.7|464.61|462.21|464.1|461.7|0
1635362370000|2021-10-27 19:19:30|463.93|461.53|463.25|460.85|463.93|461.53|463.25|460.85|0
1635362380000|2021-10-27 19:19:40|463.42|461.02|463.08|460.68|463.42|461.02|463.08|460.68|0
1635362390000|2021-10-27 19:19:50|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1635362400000|2021-10-27 19:20:00|463.08|460.68|462.74|460.34|463.08|460.68|462.74|460.34|0
1635362410000|2021-10-27 19:20:10|462.4|460|463.25|460.85|463.25|460.85|462.4|460|0
1635362420000|2021-10-27 19:20:20|462.57|460.17|463.08|460.68|463.08|460.68|462.57|460.17|0
1635362430000|2021-10-27 19:20:30|463.25|460.85|463.59|461.19|463.76|461.36|463.25|460.85|0
1635362440000|2021-10-27 19:20:40|463.76|461.36|464.1|461.7|464.1|461.7|463.76|461.36|0
1635362450000|2021-10-27 19:20:50|463.93|461.53|463.76|461.36|463.93|461.53|463.42|461.02|0
1635362460000|2021-10-27 19:21:00|463.42|461.02|463.25|460.85|463.59|461.19|463.25|460.85|0
1635362470000|2021-10-27 19:21:10|463.08|460.68|463.08|460.68|463.08|460.68|462.91|460.51|0
1635362480000|2021-10-27 19:21:20|462.91|460.51|462.74|460.34|462.91|460.51|462.74|460.34|0
1635362490000|2021-10-27 19:21:30|462.91|460.51|463.42|461.02|463.42|461.02|462.91|460.51|0
1635362500000|2021-10-27 19:21:40|463.76|461.36|463.93|461.53|463.93|461.53|463.76|461.36|0
1635362510000|2021-10-27 19:21:50|464.1|461.7|464.27|461.87|464.44|462.04|464.1|461.7|0
1635362520000|2021-10-27 19:22:00|464.1|461.7|464.44|462.04|464.61|462.21|463.93|461.53|0
1635362530000|2021-10-27 19:22:10|464.61|462.21|464.78|462.38|464.78|462.38|464.61|462.21|0
1635362540000|2021-10-27 19:22:20|464.95|462.55|465.12|462.72|465.12|462.72|464.78|462.38|0
1635362550000|2021-10-27 19:22:30|464.95|462.55|465.63|463.23|465.63|463.23|464.95|462.55|0
1635362560000|2021-10-27 19:22:40|465.29|462.89|465.29|462.89|465.29|462.89|465.12|462.72|0
1635362570000|2021-10-27 19:22:50|465.12|462.72|465.29|462.89|465.29|462.89|465.12|462.72|0
1635362580000|2021-10-27 19:23:00|465.12|462.72|465.29|462.89|465.29|462.89|465.12|462.72|0
1635362590000|2021-10-27 19:23:10|465.12|462.72|465.12|462.72|465.29|462.89|465.12|462.72|0
1635362600000|2021-10-27 19:23:20|465.29|462.89|464.78|462.38|465.29|462.89|464.78|462.38|0
1635362610000|2021-10-27 19:23:30|464.61|462.21|464.78|462.38|464.78|462.38|464.61|462.21|0
1635362620000|2021-10-27 19:23:40|464.61|462.21|464.61|462.21|464.61|462.21|464.61|462.21|0
1635362630000|2021-10-27 19:23:50|464.78|462.38|464.61|462.21|464.78|462.38|464.61|462.21|0
1635362640000|2021-10-27 19:24:00|464.78|462.38|465.46|463.06|465.46|463.06|464.78|462.38|0
1635362650000|2021-10-27 19:24:10|465.29|462.89|465.29|462.89|465.29|462.89|465.29|462.89|0
1635362660000|2021-10-27 19:24:20|465.12|462.72|465.29|462.89|465.29|462.89|465.12|462.72|0
1635362670000|2021-10-27 19:24:30|465.2|462.8|465.03|462.63|465.29|462.89|465.03|462.63|0
1635362680000|2021-10-27 19:24:40|465.12|462.72|465.46|463.06|465.46|463.06|464.95|462.55|0
1635362690000|2021-10-27 19:24:50|465.97|463.57|466.31|463.91|466.31|463.91|465.97|463.57|0
1635362700000|2021-10-27 19:25:00|466.14|463.74|465.97|463.57|466.14|463.74|465.46|463.06|0
1635362710000|2021-10-27 19:25:10|466.31|463.91|466.14|463.74|466.31|463.91|466.14|463.74|0
1635362720000|2021-10-27 19:25:20|465.97|463.57|465.8|463.4|465.97|463.57|465.8|463.4|0
1635362730000|2021-10-27 19:25:30|465.97|463.57|465.97|463.57|465.97|463.57|465.97|463.57|0
1635362740000|2021-10-27 19:25:40|466.48|464.08|466.82|464.42|466.82|464.42|466.48|464.08|0
1635362750000|2021-10-27 19:25:50|466.99|464.59|466.65|464.25|466.99|464.59|466.65|464.25|0
1635362760000|2021-10-27 19:26:00|466.99|464.59|466.31|463.91|466.99|464.59|466.31|463.91|0
1635362770000|2021-10-27 19:26:10|466.14|463.74|466.48|464.08|466.48|464.08|466.14|463.74|0
1635362780000|2021-10-27 19:26:20|466.14|463.74|466.99|464.59|466.99|464.59|465.97|463.57|0
1635362790000|2021-10-27 19:26:30|467.33|464.93|467.5|465.1|467.67|465.27|467.33|464.93|0
1635362800000|2021-10-27 19:26:40|467.33|464.93|468.01|465.61|468.18|465.78|467.33|464.93|0
1635362810000|2021-10-27 19:26:50|468.18|465.78|468.01|465.61|468.18|465.78|468.01|465.61|0
1635362820000|2021-10-27 19:27:00|468.18|465.78|468.18|465.78|468.35|465.95|468.01|465.61|0
1635362830000|2021-10-27 19:27:10|468.35|465.95|468.18|465.78|468.35|465.95|468.18|465.78|0
1635362840000|2021-10-27 19:27:20|468.01|465.61|468.18|465.78|468.18|465.78|468.01|465.61|0
1635362850000|2021-10-27 19:27:30|468.01|465.61|468.01|465.61|468.01|465.61|467.84|465.44|0
1635362860000|2021-10-27 19:27:40|467.84|465.44|467.84|465.44|468.01|465.61|467.84|465.44|0
1635362870000|2021-10-27 19:27:50|467.67|465.27|467.84|465.44|467.84|465.44|467.67|465.27|0
1635362880000|2021-10-27 19:28:00|467.67|465.27|467.16|464.76|467.67|465.27|467.16|464.76|0
1635362890000|2021-10-27 19:28:10|466.65|464.25|466.65|464.25|466.82|464.42|466.65|464.25|0
1635362900000|2021-10-27 19:28:20|466.82|464.42|466.99|464.59|467.16|464.76|466.65|464.25|0
1635362910000|2021-10-27 19:28:30|466.82|464.42|466.48|464.08|466.82|464.42|466.48|464.08|0
1635362920000|2021-10-27 19:28:40|466.31|463.91|466.48|464.08|466.65|464.25|466.31|463.91|0
1635362930000|2021-10-27 19:28:50|466.65|464.25|466.82|464.42|466.99|464.59|466.65|464.25|0
1635362940000|2021-10-27 19:29:00|466.99|464.59|467.16|464.76|467.16|464.76|466.99|464.59|0
1635362950000|2021-10-27 19:29:10|467.33|464.93|467.16|464.76|467.33|464.93|467.16|464.76|0
1635362960000|2021-10-27 19:29:20|466.99|464.59|466.82|464.42|467.16|464.76|466.82|464.42|0
1635362970000|2021-10-27 19:29:30|466.99|464.59|467.33|464.93|467.33|464.93|466.99|464.59|0
1635362980000|2021-10-27 19:29:40|467.5|465.1|467.84|465.44|467.84|465.44|467.5|465.1|0
1635362990000|2021-10-27 19:29:50|467.67|465.27|467.58|465.18|467.67|465.27|467.58|465.18|0
1635363000000|2021-10-27 19:30:00|467.67|465.27|466.99|464.59|467.67|465.27|466.99|464.59|0
1635363010000|2021-10-27 19:30:10|467.16|464.76|466.99|464.59|467.16|464.76|466.99|464.59|0
1635363020000|2021-10-27 19:30:20|467.16|464.76|466.82|464.42|467.16|464.76|466.82|464.42|0
1635363030000|2021-10-27 19:30:30|466.65|464.25|466.65|464.25|466.82|464.42|466.65|464.25|0
1635363040000|2021-10-27 19:30:40|466.13|463.73|466.3|463.9|466.3|463.9|466.13|463.73|0
1635363050000|2021-10-27 19:30:50|466.13|463.73|465.96|463.56|466.13|463.73|465.96|463.56|0
1635363060000|2021-10-27 19:31:00|465.79|463.39|466.13|463.73|466.13|463.73|465.79|463.39|0
1635363070000|2021-10-27 19:31:10|466.64|464.24|466.82|464.42|466.82|464.42|466.64|464.24|0
1635363080000|2021-10-27 19:31:20|466.3|463.9|466.3|463.9|466.64|464.24|466.3|463.9|0
1635363090000|2021-10-27 19:31:30|466.47|464.07|466.13|463.73|466.47|464.07|466.13|463.73|0
1635363100000|2021-10-27 19:31:40|465.79|463.39|465.28|462.88|465.79|463.39|465.28|462.88|0
1635363110000|2021-10-27 19:31:50|465.11|462.71|464.94|462.54|465.11|462.71|464.94|462.54|0
1635363120000|2021-10-27 19:32:00|464.6|462.2|464.77|462.37|464.77|462.37|464.6|462.2|0
1635363130000|2021-10-27 19:32:10|464.6|462.2|464.77|462.37|464.77|462.37|464.6|462.2|0
1635363140000|2021-10-27 19:32:20|464.6|462.2|464.43|462.03|464.6|462.2|464.43|462.03|0
1635363150000|2021-10-27 19:32:30|464.26|461.86|464.43|462.03|464.43|462.03|464.26|461.86|0
1635363160000|2021-10-27 19:32:40|464.26|461.86|464.43|462.03|464.43|462.03|464.26|461.86|0
1635363170000|2021-10-27 19:32:50|464.94|462.54|464.43|462.03|464.94|462.54|464.43|462.03|0
1635363180000|2021-10-27 19:33:00|464.09|461.69|464.43|462.03|464.43|462.03|464.09|461.69|0
1635363190000|2021-10-27 19:33:10|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1635363200000|2021-10-27 19:33:20|465.11|462.71|465.28|462.88|465.45|463.05|465.11|462.71|0
1635363210000|2021-10-27 19:33:30|465.11|462.71|464.43|462.03|465.11|462.71|464.43|462.03|0
1635363220000|2021-10-27 19:33:40|464.6|462.2|464.43|462.03|464.6|462.2|464.43|462.03|0
1635363230000|2021-10-27 19:33:50|464.26|461.86|464.6|462.2|464.6|462.2|464.26|461.86|0
1635363240000|2021-10-27 19:34:00|464.43|462.03|464.94|462.54|464.94|462.54|464.26|461.86|0
1635363250000|2021-10-27 19:34:10|465.11|462.71|465.28|462.88|465.28|462.88|464.94|462.54|0
1635363260000|2021-10-27 19:34:20|465.45|463.05|465.79|463.39|465.96|463.56|465.45|463.05|0
1635363270000|2021-10-27 19:34:30|465.96|463.56|466.13|463.73|466.13|463.73|465.96|463.56|0
1635363280000|2021-10-27 19:34:40|465.96|463.56|466.3|463.9|466.3|463.9|465.96|463.56|0
1635363290000|2021-10-27 19:34:50|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635363300000|2021-10-27 19:35:00|465.79|463.39|465.79|463.39|465.79|463.39|465.7|463.3|0
1635363310000|2021-10-27 19:35:10|465.62|463.22|465.28|462.88|465.62|463.22|465.28|462.88|0
1635363320000|2021-10-27 19:35:20|464.94|462.54|465.11|462.71|465.11|462.71|464.94|462.54|0
1635363330000|2021-10-27 19:35:30|464.94|462.54|464.94|462.54|464.94|462.54|464.94|462.54|0
1635363340000|2021-10-27 19:35:40|465.11|462.71|465.28|462.88|465.28|462.88|464.6|462.2|0
1635363350000|2021-10-27 19:35:50|465.11|462.71|465.45|463.05|465.45|463.05|465.11|462.71|0
1635363360000|2021-10-27 19:36:00|465.79|463.39|465.96|463.56|465.96|463.56|465.79|463.39|0
1635363370000|2021-10-27 19:36:10|466.13|463.73|466.3|463.9|466.3|463.9|466.13|463.73|0
1635363380000|2021-10-27 19:36:20|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635363390000|2021-10-27 19:36:30|466.38|463.98|466.13|463.73|466.38|463.98|465.96|463.56|0
1635363400000|2021-10-27 19:36:40|466.3|463.9|466.3|463.9|466.47|464.07|466.3|463.9|0
1635363410000|2021-10-27 19:36:50|466.13|463.73|466.13|463.73|466.47|464.07|466.13|463.73|0
1635363420000|2021-10-27 19:37:00|465.96|463.56|465.62|463.22|465.96|463.56|465.62|463.22|0
1635363430000|2021-10-27 19:37:10|465.79|463.39|465.45|463.05|465.79|463.39|465.45|463.05|0
1635363440000|2021-10-27 19:37:20|465.62|463.22|465.96|463.56|466.13|463.73|465.62|463.22|0
1635363450000|2021-10-27 19:37:30|465.62|463.22|465.96|463.56|465.96|463.56|465.62|463.22|0
1635363460000|2021-10-27 19:37:40|466.13|463.73|466.64|464.24|466.64|464.24|466.13|463.73|0
1635363470000|2021-10-27 19:37:50|466.98|464.58|466.81|464.41|466.98|464.58|466.81|464.41|0
1635363480000|2021-10-27 19:38:00|466.64|464.24|466.64|464.24|466.98|464.58|466.64|464.24|0
1635363490000|2021-10-27 19:38:10|466.55|464.15|466.47|464.07|466.64|464.24|466.3|463.9|0
1635363500000|2021-10-27 19:38:20|466.64|464.24|466.64|464.24|466.64|464.24|466.21|463.81|0
1635363510000|2021-10-27 19:38:30|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635363520000|2021-10-27 19:38:40|466.64|464.24|466.81|464.41|466.81|464.41|466.64|464.24|0
1635363530000|2021-10-27 19:38:50|466.64|464.24|466.3|463.9|466.64|464.24|466.3|463.9|0
1635363540000|2021-10-27 19:39:00|466.47|464.07|466.81|464.41|466.81|464.41|466.47|464.07|0
1635363550000|2021-10-27 19:39:10|467.32|464.92|467.15|464.75|467.32|464.92|467.15|464.75|0
1635363560000|2021-10-27 19:39:20|467.32|464.92|467.32|464.92|467.49|465.09|467.32|464.92|0
1635363570000|2021-10-27 19:39:30|467.15|464.75|466.81|464.41|467.15|464.75|466.81|464.41|0
1635363580000|2021-10-27 19:39:40|466.98|464.58|467.49|465.09|467.49|465.09|466.98|464.58|0
1635363590000|2021-10-27 19:39:50|467.32|464.92|467.49|465.09|467.66|465.26|467.32|464.92|0
1635363600000|2021-10-27 19:40:00|467.15|464.75|467.49|465.09|467.49|465.09|467.15|464.75|0
1635363610000|2021-10-27 19:40:10|467.32|464.92|467.66|465.26|467.66|465.26|467.32|464.92|0
1635363620000|2021-10-27 19:40:20|467.83|465.43|467.66|465.26|467.83|465.43|467.66|465.26|0
1635363630000|2021-10-27 19:40:30|467.49|465.09|467.32|464.92|467.66|465.26|467.32|464.92|0
1635363640000|2021-10-27 19:40:40|467.15|464.75|467.15|464.75|467.15|464.75|466.98|464.58|0
1635363650000|2021-10-27 19:40:50|466.98|464.58|466.98|464.58|466.98|464.58|466.81|464.41|0
1635363660000|2021-10-27 19:41:00|466.81|464.41|467.15|464.75|467.15|464.75|466.81|464.41|0
1635363670000|2021-10-27 19:41:10|467.32|464.92|466.81|464.41|467.32|464.92|466.81|464.41|0
1635363680000|2021-10-27 19:41:20|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635363690000|2021-10-27 19:41:30|466.3|463.9|465.62|463.22|466.3|463.9|465.62|463.22|0
1635363700000|2021-10-27 19:41:40|465.79|463.39|465.79|463.39|466.04|463.64|465.79|463.39|0
1635363710000|2021-10-27 19:41:50|466.13|463.73|466.13|463.73|466.13|463.73|465.96|463.56|0
1635363720000|2021-10-27 19:42:00|465.96|463.56|466.13|463.73|466.13|463.73|465.96|463.56|0
1635363730000|2021-10-27 19:42:10|465.96|463.56|465.79|463.39|465.96|463.56|465.79|463.39|0
1635363740000|2021-10-27 19:42:20|465.7|463.3|465.79|463.39|465.96|463.56|465.7|463.3|0
1635363750000|2021-10-27 19:42:30|465.96|463.56|465.62|463.22|465.96|463.56|465.11|462.71|0
1635363760000|2021-10-27 19:42:40|465.96|463.56|465.96|463.56|465.96|463.56|465.79|463.39|0
1635363770000|2021-10-27 19:42:50|466.13|463.73|465.79|463.39|466.13|463.73|465.7|463.3|0
1635363780000|2021-10-27 19:43:00|465.45|463.05|465.45|463.05|465.62|463.22|465.45|463.05|0
1635363790000|2021-10-27 19:43:10|465.28|462.88|465.62|463.22|465.62|463.22|465.28|462.88|0
1635363800000|2021-10-27 19:43:20|465.96|463.56|465.28|462.88|465.96|463.56|465.28|462.88|0
1635363810000|2021-10-27 19:43:30|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1635363820000|2021-10-27 19:43:40|465.62|463.22|465.96|463.56|465.96|463.56|465.62|463.22|0
1635363830000|2021-10-27 19:43:50|465.79|463.39|466.21|463.81|466.21|463.81|465.79|463.39|0
1635363840000|2021-10-27 19:44:00|466.13|463.73|466.3|463.9|466.3|463.9|466.13|463.73|0
1635363850000|2021-10-27 19:44:10|466.47|464.07|466.3|463.9|466.47|464.07|466.3|463.9|0
1635363860000|2021-10-27 19:44:20|465.96|463.56|466.13|463.73|466.13|463.73|465.79|463.39|0
1635363870000|2021-10-27 19:44:30|465.96|463.56|466.64|464.24|466.64|464.24|465.96|463.56|0
1635363880000|2021-10-27 19:44:40|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635363890000|2021-10-27 19:44:50|466.64|464.24|466.47|464.07|466.72|464.32|466.47|464.07|0
1635363900000|2021-10-27 19:45:00|466.13|463.73|466.64|464.24|466.64|464.24|466.13|463.73|0
1635363910000|2021-10-27 19:45:10|466.47|464.07|467.15|464.75|467.15|464.75|466.47|464.07|0
1635363920000|2021-10-27 19:45:20|466.81|464.41|466.13|463.73|466.81|464.41|466.13|463.73|0
1635363930000|2021-10-27 19:45:30|466.3|463.9|465.79|463.39|466.3|463.9|465.79|463.39|0
1635363940000|2021-10-27 19:45:40|465.45|463.05|465.62|463.22|465.62|463.22|465.45|463.05|0
1635363950000|2021-10-27 19:45:50|465.79|463.39|465.96|463.56|465.96|463.56|465.79|463.39|0
1635363960000|2021-10-27 19:46:00|466.13|463.73|465.96|463.56|466.3|463.9|465.96|463.56|0
1635363970000|2021-10-27 19:46:10|465.79|463.39|465.28|462.88|465.79|463.39|465.28|462.88|0
1635363980000|2021-10-27 19:46:20|465.62|463.22|465.62|463.22|465.79|463.39|465.62|463.22|0
1635363990000|2021-10-27 19:46:30|465.45|463.05|465.11|462.71|465.45|463.05|465.11|462.71|0
1635364000000|2021-10-27 19:46:40|465.19|462.79|465.28|462.88|465.28|462.88|465.11|462.71|0
1635364010000|2021-10-27 19:46:50|464.94|462.54|465.28|462.88|465.28|462.88|464.94|462.54|0
1635364020000|2021-10-27 19:47:00|465.45|463.05|465.11|462.71|465.45|463.05|465.11|462.71|0
1635364030000|2021-10-27 19:47:10|464.85|462.45|464.94|462.54|465.11|462.71|464.85|462.45|0
1635364040000|2021-10-27 19:47:20|465.11|462.71|465.45|463.05|465.45|463.05|464.94|462.54|0
1635364050000|2021-10-27 19:47:30|465.62|463.22|465.96|463.56|466.13|463.73|465.62|463.22|0
1635364060000|2021-10-27 19:47:40|466.13|463.73|466.04|463.64|466.3|463.9|466.04|463.64|0
1635364070000|2021-10-27 19:47:50|465.96|463.56|465.28|462.88|465.96|463.56|465.28|462.88|0
1635364080000|2021-10-27 19:48:00|464.94|462.54|465.28|462.88|465.28|462.88|464.94|462.54|0
1635364090000|2021-10-27 19:48:10|464.94|462.54|464.94|462.54|465.11|462.71|464.94|462.54|0
1635364100000|2021-10-27 19:48:20|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1635364110000|2021-10-27 19:48:30|464.68|462.28|464.09|461.69|464.68|462.28|464.09|461.69|0
1635364120000|2021-10-27 19:48:40|464.26|461.86|463.92|461.52|464.26|461.86|463.92|461.52|0
1635364130000|2021-10-27 19:48:50|464.09|461.69|463.75|461.35|464.09|461.69|463.75|461.35|0
1635364140000|2021-10-27 19:49:00|463.92|461.52|463.75|461.35|463.92|461.52|463.75|461.35|0
1635364150000|2021-10-27 19:49:10|463.58|461.18|463.75|461.35|463.92|461.52|463.58|461.18|0
1635364160000|2021-10-27 19:49:20|463.58|461.18|463.92|461.52|463.92|461.52|463.58|461.18|0
1635364170000|2021-10-27 19:49:30|463.58|461.18|463.24|460.84|463.58|461.18|463.07|460.67|0
1635364180000|2021-10-27 19:49:40|463.15|460.75|463.24|460.84|463.24|460.84|463.15|460.75|0
1635364190000|2021-10-27 19:49:50|463.07|460.67|462.73|460.33|463.07|460.67|462.73|460.33|0
1635364200000|2021-10-27 19:50:00|462.39|459.99|462.39|459.99|462.39|459.99|462.22|459.82|0
1635364210000|2021-10-27 19:50:10|462.56|460.16|462.22|459.82|462.56|460.16|462.22|459.82|0
1635364220000|2021-10-27 19:50:20|462.39|459.99|462.73|460.33|462.9|460.5|462.39|459.99|0
1635364230000|2021-10-27 19:50:30|462.3|459.9|462.22|459.82|462.73|460.33|462.22|459.82|0
1635364240000|2021-10-27 19:50:40|462.39|459.99|462.3|459.9|462.39|459.99|462.22|459.82|0
1635364250000|2021-10-27 19:50:50|462.39|459.99|462.39|459.99|462.39|459.99|462.22|459.82|0
1635364260000|2021-10-27 19:51:00|462.22|459.82|462.22|459.82|462.22|459.82|462.22|459.82|0
1635364270000|2021-10-27 19:51:10|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1635364280000|2021-10-27 19:51:20|462.73|460.33|462.73|460.33|463.07|460.67|462.56|460.16|0
1635364290000|2021-10-27 19:51:30|462.9|460.5|463.41|461.01|463.41|461.01|462.9|460.5|0
1635364300000|2021-10-27 19:51:40|462.98|460.58|462.9|460.5|462.98|460.58|462.73|460.33|0
1635364310000|2021-10-27 19:51:50|462.56|460.16|462.73|460.33|462.9|460.5|462.56|460.16|0
1635364320000|2021-10-27 19:52:00|462.56|460.16|462.22|459.82|462.56|460.16|462.22|459.82|0
1635364330000|2021-10-27 19:52:10|462.39|459.99|462.56|460.16|462.56|460.16|462.22|459.82|0
1635364340000|2021-10-27 19:52:20|462.39|459.99|462.39|459.99|462.56|460.16|462.22|459.82|0
1635364350000|2021-10-27 19:52:30|462.22|459.82|462.22|459.82|462.39|459.99|462.22|459.82|0
1635364360000|2021-10-27 19:52:40|462.05|459.65|461.54|459.14|462.05|459.65|461.54|459.14|0
1635364370000|2021-10-27 19:52:50|461.71|459.31|462.05|459.65|462.22|459.82|461.71|459.31|0
1635364380000|2021-10-27 19:53:00|461.88|459.48|462.05|459.65|462.05|459.65|461.88|459.48|0
1635364390000|2021-10-27 19:53:10|461.88|459.48|461.54|459.14|461.88|459.48|461.54|459.14|0
1635364400000|2021-10-27 19:53:20|461.71|459.31|461.54|459.14|461.71|459.31|461.37|458.97|0
1635364410000|2021-10-27 19:53:30|461.71|459.31|461.2|458.8|461.71|459.31|461.2|458.8|0
1635364420000|2021-10-27 19:53:40|461.03|458.63|461.2|458.8|461.2|458.8|461.03|458.63|0
1635364430000|2021-10-27 19:53:50|461.37|458.97|461.2|458.8|461.37|458.97|461.2|458.8|0
1635364440000|2021-10-27 19:54:00|461.54|459.14|461.37|458.97|461.71|459.31|461.37|458.97|0
1635364450000|2021-10-27 19:54:10|461.03|458.63|461.37|458.97|461.37|458.97|461.03|458.63|0
1635364460000|2021-10-27 19:54:20|461.2|458.8|460.86|458.46|461.2|458.8|460.86|458.46|0
1635364470000|2021-10-27 19:54:30|460.69|458.29|460.86|458.46|461.03|458.63|460.69|458.29|0
1635364480000|2021-10-27 19:54:40|460.35|457.95|460.35|457.95|460.52|458.12|460.35|457.95|0
1635364490000|2021-10-27 19:54:50|460.52|458.12|460.18|457.78|460.52|458.12|460.18|457.78|0
1635364500000|2021-10-27 19:55:00|460.52|458.12|460.52|458.12|460.69|458.29|460.35|457.95|0
1635364510000|2021-10-27 19:55:10|460.35|457.95|460.18|457.78|460.35|457.95|460.01|457.61|0
1635364520000|2021-10-27 19:55:20|460.52|458.12|460.35|457.95|460.52|458.12|460.35|457.95|0
1635364530000|2021-10-27 19:55:30|460.18|457.78|457.95|455.55|460.18|457.78|457.95|455.55|0
1635364540000|2021-10-27 19:55:40|457.79|455.39|457.95|455.55|457.95|455.55|457.79|455.39|0
1635364550000|2021-10-27 19:55:50|460.38|457.98|460.55|458.15|460.55|458.15|460.38|457.98|0
1635364560000|2021-10-27 19:56:00|460.38|457.98|460.72|458.32|460.72|458.32|460.38|457.98|0
1635364570000|2021-10-27 19:56:10|460.55|458.15|460.04|457.64|460.55|458.15|460.04|457.64|0
1635364580000|2021-10-27 19:56:20|459.88|457.48|460.04|457.64|460.04|457.64|459.88|457.48|0
1635364590000|2021-10-27 19:56:30|460.38|457.98|460.55|458.15|460.55|458.15|460.38|457.98|0
1635364600000|2021-10-27 19:56:40|460.89|458.49|460.72|458.32|460.89|458.49|460.55|458.15|0
1635364610000|2021-10-27 19:56:50|460.21|457.81|460.21|457.81|460.38|457.98|460.21|457.81|0
1635364620000|2021-10-27 19:57:00|460.04|457.64|460.04|457.64|460.21|457.81|460.04|457.64|0
1635364630000|2021-10-27 19:57:10|460.21|457.81|459.87|457.47|460.21|457.81|459.87|457.47|0
1635364640000|2021-10-27 19:57:20|459.71|457.31|460.04|457.64|460.04|457.64|459.71|457.31|0
1635364650000|2021-10-27 19:57:30|459.87|457.47|459.54|457.14|459.87|457.47|459.54|457.14|0
1635364660000|2021-10-27 19:57:40|459.37|456.97|459.03|456.63|459.37|456.97|459.03|456.63|0
1635364670000|2021-10-27 19:57:50|459.2|456.8|459.03|456.63|459.2|456.8|459.03|456.63|0
1635364680000|2021-10-27 19:58:00|459.54|457.14|459.2|456.8|459.54|457.14|459.2|456.8|0
1635364690000|2021-10-27 19:58:10|459.37|456.97|459.03|456.63|459.37|456.97|459.03|456.63|0
1635364700000|2021-10-27 19:58:20|459.2|456.8|459.03|456.63|459.2|456.8|459.03|456.63|0
1635364710000|2021-10-27 19:58:30|459.37|456.97|459.37|456.97|459.37|456.97|459.37|456.97|0
1635364720000|2021-10-27 19:58:40|459.54|457.14|459.03|456.63|459.54|457.14|459.03|456.63|0
1635364730000|2021-10-27 19:58:50|458.86|456.46|459.03|456.63|459.03|456.63|458.52|456.12|0
1635364740000|2021-10-27 19:59:00|459.54|457.14|459.87|457.47|459.87|457.47|459.37|456.97|0
1635364750000|2021-10-27 19:59:10|460.04|457.64|459.87|457.47|460.04|457.64|459.87|457.47|0
1635364760000|2021-10-27 19:59:20|459.71|457.31|459.2|456.8|459.71|457.31|459.2|456.8|0
1635364770000|2021-10-27 19:59:30|459.03|456.63|458.86|456.46|459.2|456.8|458.86|456.46|0
1635364780000|2021-10-27 19:59:40|459.03|456.63|459.37|456.97|459.37|456.97|458.86|456.46|0
1635364790000|2021-10-27 19:59:50|459.2|456.8|458.86|456.46|459.37|456.97|458.86|456.46|0
1635364820000|2021-10-27 20:00:20|459.03|456.63|458.86|456.46|459.03|456.63|458.86|456.46|0
1635364830000|2021-10-27 20:00:30|458.69|456.29|458.86|456.46|458.86|456.46|458.69|456.29|0
1635364840000|2021-10-27 20:00:40|458.69|456.29|459.2|456.8|459.2|456.8|458.69|456.29|0
1635364850000|2021-10-27 20:00:50|459.54|457.14|460.21|457.81|460.21|457.81|459.54|457.14|0
1635364860000|2021-10-27 20:01:00|460.04|457.64|459.87|457.47|460.04|457.64|459.87|457.47|0
1635364870000|2021-10-27 20:01:10|460.04|457.64|459.7|457.3|460.04|457.64|459.7|457.3|0
1635364880000|2021-10-27 20:01:20|459.37|456.97|459.37|456.97|459.54|457.14|459.37|456.97|0
1635364890000|2021-10-27 20:01:30|459.2|456.8|459.37|456.97|459.54|457.14|459.2|456.8|0
1635364900000|2021-10-27 20:01:40|459.7|457.3|460.38|457.98|460.38|457.98|459.7|457.3|0
1635364920000|2021-10-27 20:02:00|460.21|457.81|460.21|457.81|460.38|457.98|460.21|457.81|0
1635364930000|2021-10-27 20:02:10|460.38|457.98|460.72|458.32|460.72|458.32|460.38|457.98|0
1635364950000|2021-10-27 20:02:30|460.55|458.15|460.55|458.15|460.72|458.32|460.55|458.15|0
1635364960000|2021-10-27 20:02:40|460.72|458.32|460.72|458.32|460.72|458.32|460.55|458.15|0
1635364970000|2021-10-27 20:02:50|460.89|458.49|460.72|458.32|460.89|458.49|460.72|458.32|0
1635364980000|2021-10-27 20:03:00|460.55|458.15|460.38|457.98|460.72|458.32|460.38|457.98|0
1635364990000|2021-10-27 20:03:10|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1635365000000|2021-10-27 20:03:20|460.38|457.98|460.38|457.98|460.38|457.98|460.38|457.98|0
1635365010000|2021-10-27 20:03:30|460.21|457.81|460.04|457.64|460.21|457.81|460.04|457.64|0
1635365020000|2021-10-27 20:03:40|459.87|457.47|459.7|457.3|459.87|457.47|459.7|457.3|0
1635365030000|2021-10-27 20:03:50|459.53|457.13|459.7|457.3|459.7|457.3|459.53|457.13|0
1635365040000|2021-10-27 20:04:00|459.87|457.47|459.87|457.47|459.87|457.47|459.7|457.3|0
1635365050000|2021-10-27 20:04:10|459.7|457.3|459.7|457.3|459.87|457.47|459.7|457.3|0
1635365060000|2021-10-27 20:04:20|459.87|457.47|459.87|457.47|459.87|457.47|459.7|457.3|0
1635365070000|2021-10-27 20:04:30|459.53|457.13|459.7|457.3|459.7|457.3|459.53|457.13|0
1635365080000|2021-10-27 20:04:40|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1635365090000|2021-10-27 20:04:50|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1635365100000|2021-10-27 20:05:00|459.7|457.3|459.7|457.3|459.7|457.3|459.53|457.13|0
1635365110000|2021-10-27 20:05:10|459.53|457.13|459.87|457.47|459.87|457.47|459.53|457.13|0
1635365120000|2021-10-27 20:05:20|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635365130000|2021-10-27 20:05:30|460.21|457.81|460.72|458.32|460.72|458.32|460.21|457.81|0
1635365140000|2021-10-27 20:05:40|460.55|458.15|460.21|457.81|460.55|458.15|460.21|457.81|0
1635365150000|2021-10-27 20:05:50|460.04|457.64|459.87|457.47|460.04|457.64|459.87|457.47|0
1635365160000|2021-10-27 20:06:00|459.7|457.3|459.7|457.3|459.7|457.3|459.7|457.3|0
1635365170000|2021-10-27 20:06:10|459.87|457.47|459.7|457.3|459.87|457.47|459.7|457.3|0
1635365180000|2021-10-27 20:06:20|459.87|457.47|460.04|457.64|460.04|457.64|459.87|457.47|0
1635365190000|2021-10-27 20:06:30|459.53|457.13|459.7|457.3|459.87|457.47|459.53|457.13|0
1635365200000|2021-10-27 20:06:40|460.04|457.64|460.21|457.81|460.21|457.81|460.04|457.64|0
1635365210000|2021-10-27 20:06:50|460.38|457.98|460.21|457.81|460.38|457.98|460.21|457.81|0
1635365220000|2021-10-27 20:07:00|460.04|457.64|460.04|457.64|460.04|457.64|459.87|457.47|0
1635365230000|2021-10-27 20:07:10|459.87|457.47|459.53|457.13|460.04|457.64|459.53|457.13|0
1635365240000|2021-10-27 20:07:20|459.44|457.04|459.36|456.96|459.53|457.13|459.36|456.96|0
1635365250000|2021-10-27 20:07:30|459.53|457.13|459.19|456.79|459.53|457.13|459.03|456.63|0
1635365260000|2021-10-27 20:07:40|459.36|456.96|459.53|457.13|459.53|457.13|459.36|456.96|0
1635365270000|2021-10-27 20:07:50|459.36|456.96|459.19|456.79|459.36|456.96|459.19|456.79|0
1635365280000|2021-10-27 20:08:00|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1635365290000|2021-10-27 20:08:10|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1635365300000|2021-10-27 20:08:20|459.44|457.04|459.53|457.13|459.53|457.13|459.44|457.04|0
1635365310000|2021-10-27 20:08:30|459.36|456.96|459.53|457.13|459.53|457.13|459.36|456.96|0
1635365320000|2021-10-27 20:08:40|459.36|456.96|459.19|456.79|459.36|456.96|459.19|456.79|0
1635365330000|2021-10-27 20:08:50|459.03|456.63|459.03|456.63|459.03|456.63|459.03|456.63|0
1635365340000|2021-10-27 20:09:00|459.19|456.79|459.19|456.79|459.36|456.96|459.19|456.79|0
1635365350000|2021-10-27 20:09:10|459.36|456.96|459.19|456.79|459.36|456.96|459.19|456.79|0
1635365360000|2021-10-27 20:09:20|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1635365370000|2021-10-27 20:09:30|459.53|457.13|459.36|456.96|459.53|457.13|459.36|456.96|0
1635365380000|2021-10-27 20:09:40|459.19|456.79|459.19|456.79|459.36|456.96|459.19|456.79|0
1635365390000|2021-10-27 20:09:50|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1635365400000|2021-10-27 20:10:00|459.36|456.96|459.7|457.3|459.7|457.3|459.36|456.96|0
1635365410000|2021-10-27 20:10:10|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1635365420000|2021-10-27 20:10:20|459.7|457.3|459.87|457.47|459.87|457.47|459.7|457.3|0
1635365430000|2021-10-27 20:10:30|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635365440000|2021-10-27 20:10:40|460.38|457.98|460.21|457.81|460.38|457.98|460.21|457.81|0
1635365450000|2021-10-27 20:10:50|460.38|457.98|460.04|457.64|460.38|457.98|460.04|457.64|0
1635365460000|2021-10-27 20:11:00|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1635365470000|2021-10-27 20:11:10|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635365480000|2021-10-27 20:11:20|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1635365490000|2021-10-27 20:11:30|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635365500000|2021-10-27 20:11:40|460.21|457.81|460.04|457.64|460.21|457.81|460.04|457.64|0
1635365510000|2021-10-27 20:11:50|459.87|457.47|459.7|457.3|459.87|457.47|459.7|457.3|0
1635365520000|2021-10-27 20:12:00|459.87|457.47|460.04|457.64|460.04|457.64|459.87|457.47|0
1635365540000|2021-10-27 20:12:20|459.87|457.47|459.87|457.47|460.04|457.64|459.87|457.47|0
1635365550000|2021-10-27 20:12:30|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635365560000|2021-10-27 20:12:40|460.21|457.81|460.38|457.98|460.54|458.14|460.21|457.81|0
1635365570000|2021-10-27 20:12:50|460.54|458.14|460.71|458.31|460.71|458.31|460.54|458.14|0
1635365580000|2021-10-27 20:13:00|460.88|458.48|460.71|458.31|460.88|458.48|460.71|458.31|0
1635365590000|2021-10-27 20:13:10|460.88|458.48|460.54|458.14|460.88|458.48|460.54|458.14|0
1635365600000|2021-10-27 20:13:20|460.38|457.98|460.38|457.98|460.54|458.14|460.38|457.98|0
1635365620000|2021-10-27 20:13:40|460.54|458.14|460.54|458.14|460.54|458.14|460.38|457.98|0
1635365630000|2021-10-27 20:13:50|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1635365640000|2021-10-27 20:14:00|460.54|458.14|460.71|458.31|460.71|458.31|460.54|458.14|0
1635365650000|2021-10-27 20:14:10|460.88|458.48|460.88|458.48|460.88|458.48|460.88|458.48|0
1635365660000|2021-10-27 20:14:20|460.71|458.31|460.88|458.48|460.88|458.48|460.71|458.31|0
1635365670000|2021-10-27 20:14:30|461.05|458.65|461.39|458.99|461.39|458.99|461.05|458.65|0
1635365680000|2021-10-27 20:14:40|461.22|458.82|461.05|458.65|461.22|458.82|461.05|458.65|0
1635365690000|2021-10-27 20:14:50|461.13|458.73|460.88|458.48|461.13|458.73|460.88|458.48|0
1635365710000|2021-10-27 20:15:10|461.25|458.45|461.08|458.28|461.25|458.45|461.08|458.28|0
1635365720000|2021-10-27 20:15:20|460.99|458.19|461.08|458.28|461.08|458.28|460.99|458.19|0
1635365730000|2021-10-27 20:15:30|460.91|458.11|460.99|458.19|460.99|458.19|460.91|458.11|0
1635365740000|2021-10-27 20:15:40|460.82|458.02|460.74|457.94|460.82|458.02|460.74|457.94|0
1635365750000|2021-10-27 20:15:50|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1635365760000|2021-10-27 20:16:00|460.82|458.02|460.74|457.94|460.82|458.02|460.74|457.94|0
1635365800000|2021-10-27 20:16:40|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1635365830000|2021-10-27 20:17:10|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1635365850000|2021-10-27 20:17:30|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1635365860000|2021-10-27 20:17:40|460.74|457.94|460.91|458.11|460.91|458.11|460.74|457.94|0
1635365870000|2021-10-27 20:17:50|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1635365890000|2021-10-27 20:18:10|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1635365910000|2021-10-27 20:18:30|460.74|457.94|460.74|457.94|460.91|458.11|460.74|457.94|0
1635365920000|2021-10-27 20:18:40|460.82|458.02|460.74|457.94|460.82|458.02|460.74|457.94|0
1635365930000|2021-10-27 20:18:50|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1635365940000|2021-10-27 20:19:00|460.57|457.77|460.57|457.77|460.57|457.77|460.4|457.6|0
1635365970000|2021-10-27 20:19:30|460.48|457.68|460.57|457.77|460.57|457.77|460.48|457.68|0
1635365980000|2021-10-27 20:19:40|460.4|457.6|460.65|457.85|460.65|457.85|460.4|457.6|0
1635365990000|2021-10-27 20:19:50|460.91|458.11|461.08|458.28|461.08|458.28|460.91|458.11|0
1635366000000|2021-10-27 20:20:00|460.91|458.11|460.99|458.19|461.08|458.28|460.91|458.11|0
1635366010000|2021-10-27 20:20:10|460.91|458.11|461.16|458.36|461.16|458.36|460.91|458.11|0
1635366020000|2021-10-27 20:20:20|461.25|458.45|461.25|458.45|461.42|458.62|461.25|458.45|0
1635366030000|2021-10-27 20:20:30|461.59|458.79|461.59|458.79|461.59|458.79|461.42|458.62|0
1635366040000|2021-10-27 20:20:40|461.42|458.62|461.42|458.62|461.42|458.62|461.42|458.62|0
1635366050000|2021-10-27 20:20:50|461.59|458.79|461.25|458.45|461.59|458.79|461.25|458.45|0
1635366060000|2021-10-27 20:21:00|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1635366070000|2021-10-27 20:21:10|460.91|458.11|460.91|458.11|460.99|458.19|460.91|458.11|0
1635366080000|2021-10-27 20:21:20|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1635366090000|2021-10-27 20:21:30|460.91|458.11|460.99|458.19|461.08|458.28|460.91|458.11|0
1635366100000|2021-10-27 20:21:40|461.08|458.28|460.91|458.11|461.08|458.28|460.91|458.11|0
1635366120000|2021-10-27 20:22:00|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1635366130000|2021-10-27 20:22:10|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1635366160000|2021-10-27 20:22:40|461.08|458.28|460.91|458.11|461.08|458.28|460.91|458.11|0
1635366170000|2021-10-27 20:22:50|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1635366180000|2021-10-27 20:23:00|460.91|458.11|460.74|457.94|460.91|458.11|460.74|457.94|0
1635366200000|2021-10-27 20:23:20|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1635366240000|2021-10-27 20:24:00|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1635366250000|2021-10-27 20:24:10|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1635366280000|2021-10-27 20:24:40|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1635366290000|2021-10-27 20:24:50|460.57|457.77|460.74|457.94|460.74|457.94|460.57|457.77|0
1635366300000|2021-10-27 20:25:00|460.57|457.77|460.74|457.94|460.74|457.94|460.57|457.77|0
1635366310000|2021-10-27 20:25:10|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1635366350000|2021-10-27 20:25:50|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1635366380000|2021-10-27 20:26:20|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1635366410000|2021-10-27 20:26:50|460.4|457.6|460.4|457.6|460.57|457.77|460.4|457.6|0
1635366430000|2021-10-27 20:27:10|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1635366440000|2021-10-27 20:27:20|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1635366480000|2021-10-27 20:28:00|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1635366500000|2021-10-27 20:28:20|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1635366510000|2021-10-27 20:28:30|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1635366530000|2021-10-27 20:28:50|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1635366550000|2021-10-27 20:29:10|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1635366570000|2021-10-27 20:29:30|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1635366580000|2021-10-27 20:29:40|459.8|457|459.8|457|459.8|457|459.8|457|0
1635366590000|2021-10-27 20:29:50|460.06|457.26|460.06|457.26|460.06|457.26|459.89|457.09|0
1635366600000|2021-10-27 20:30:00|460.14|457.34|460.23|457.43|460.23|457.43|460.14|457.34|0
1635366610000|2021-10-27 20:30:10|460.4|457.6|460.23|457.43|460.4|457.6|460.23|457.43|0
1635366630000|2021-10-27 20:30:30|460.4|457.6|460.23|457.43|460.4|457.6|460.23|457.43|0
1635366640000|2021-10-27 20:30:40|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1635366660000|2021-10-27 20:31:00|460.23|457.43|460.06|457.26|460.23|457.43|460.06|457.26|0
1635366670000|2021-10-27 20:31:10|460.14|457.34|460.23|457.43|460.23|457.43|460.06|457.26|0
1635366680000|2021-10-27 20:31:20|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1635366690000|2021-10-27 20:31:30|459.89|457.09|460.06|457.26|460.06|457.26|459.89|457.09|0
1635366700000|2021-10-27 20:31:40|459.97|457.17|459.89|457.09|459.97|457.17|459.89|457.09|0
1635366740000|2021-10-27 20:32:20|459.72|456.92|459.89|457.09|459.89|457.09|459.72|456.92|0
1635366760000|2021-10-27 20:32:40|459.97|457.17|459.89|457.09|459.97|457.17|459.89|457.09|0
1635366790000|2021-10-27 20:33:10|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1635366810000|2021-10-27 20:33:30|460.23|457.43|460.06|457.26|460.23|457.43|460.06|457.26|0
1635366820000|2021-10-27 20:33:40|459.89|457.09|459.72|456.92|459.89|457.09|459.72|456.92|0
1635366830000|2021-10-27 20:33:50|459.55|456.75|459.55|456.75|459.55|456.75|459.55|456.75|0
1635366850000|2021-10-27 20:34:10|459.63|456.83|459.55|456.75|459.72|456.92|459.55|456.75|0
1635366880000|2021-10-27 20:34:40|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1635366890000|2021-10-27 20:34:50|459.8|457|459.89|457.09|459.89|457.09|459.8|457|0
1635366900000|2021-10-27 20:35:00|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1635366960000|2021-10-27 20:36:00|459.89|457.09|459.72|456.92|459.89|457.09|459.72|456.92|0
1635366970000|2021-10-27 20:36:10|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1635366980000|2021-10-27 20:36:20|459.72|456.92|459.72|456.92|459.89|457.09|459.72|456.92|0
1635366990000|2021-10-27 20:36:30|459.89|457.09|459.72|456.92|459.89|457.09|459.72|456.92|0
1635367000000|2021-10-27 20:36:40|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1635367090000|2021-10-27 20:38:10|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1635367130000|2021-10-27 20:38:50|459.55|456.75|459.55|456.75|459.55|456.75|459.55|456.75|0
1635367140000|2021-10-27 20:39:00|459.72|456.92|459.55|456.75|459.72|456.92|459.55|456.75|0
1635367300000|2021-10-27 20:41:40|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1635367320000|2021-10-27 20:42:00|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1635367340000|2021-10-27 20:42:20|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1635367350000|2021-10-27 20:42:30|459.89|457.09|459.72|456.92|459.89|457.09|459.72|456.92|0
1635367380000|2021-10-27 20:43:00|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1635367410000|2021-10-27 20:43:30|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1635367450000|2021-10-27 20:44:10|459.89|457.09|460.06|457.26|460.06|457.26|459.89|457.09|0
1635367460000|2021-10-27 20:44:20|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1635367500000|2021-10-27 20:45:00|460.06|457.26|460.05|457.25|460.06|457.26|460.05|457.25|0
1635367520000|2021-10-27 20:45:20|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1635367560000|2021-10-27 20:46:00|460.39|457.59|460.73|457.93|460.73|457.93|460.39|457.59|0
1635367570000|2021-10-27 20:46:10|460.56|457.76|460.73|457.93|460.73|457.93|460.56|457.76|0
1635367580000|2021-10-27 20:46:20|460.64|457.84|460.56|457.76|460.64|457.84|460.56|457.76|0
1635367590000|2021-10-27 20:46:30|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1635367600000|2021-10-27 20:46:40|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1635367610000|2021-10-27 20:46:50|460.39|457.59|460.56|457.76|460.56|457.76|460.39|457.59|0
1635367620000|2021-10-27 20:47:00|460.73|457.93|460.56|457.76|460.73|457.93|460.56|457.76|0
1635367690000|2021-10-27 20:48:10|460.47|457.67|460.39|457.59|460.47|457.67|460.39|457.59|0
1635367700000|2021-10-27 20:48:20|460.56|457.76|460.39|457.59|460.56|457.76|460.39|457.59|0
1635367720000|2021-10-27 20:48:40|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1635367730000|2021-10-27 20:48:50|460.73|457.93|460.9|458.1|460.9|458.1|460.73|457.93|0
1635367760000|2021-10-27 20:49:20|460.73|457.93|460.56|457.76|460.73|457.93|460.56|457.76|0
1635367770000|2021-10-27 20:49:30|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1635367800000|2021-10-27 20:50:00|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1635367820000|2021-10-27 20:50:20|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1635367860000|2021-10-27 20:51:00|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1635367880000|2021-10-27 20:51:20|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1635367920000|2021-10-27 20:52:00|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1635367930000|2021-10-27 20:52:10|460.73|457.93|460.56|457.76|460.73|457.93|460.56|457.76|0
1635367940000|2021-10-27 20:52:20|460.64|457.84|460.73|457.93|460.73|457.93|460.64|457.84|0
1635367960000|2021-10-27 20:52:40|460.9|458.1|460.9|458.1|460.9|458.1|460.9|458.1|0
1635367980000|2021-10-27 20:53:00|460.73|457.93|460.73|457.93|460.73|457.93|460.73|457.93|0
1635367990000|2021-10-27 20:53:10|460.56|457.76|460.73|457.93|460.73|457.93|460.56|457.76|0
1635368000000|2021-10-27 20:53:20|460.64|457.84|460.56|457.76|460.64|457.84|460.56|457.76|0
1635368010000|2021-10-27 20:53:30|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1635368020000|2021-10-27 20:53:40|460.39|457.59|460.39|457.59|460.39|457.59|460.22|457.42|0
1635368040000|2021-10-27 20:54:00|460.3|457.5|460.39|457.59|460.39|457.59|460.3|457.5|0
1635368050000|2021-10-27 20:54:10|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1635368060000|2021-10-27 20:54:20|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1635368070000|2021-10-27 20:54:30|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1635368080000|2021-10-27 20:54:40|460.73|457.93|460.73|457.93|460.73|457.93|460.73|457.93|0
1635368090000|2021-10-27 20:54:50|460.9|458.1|460.73|457.93|460.9|458.1|460.73|457.93|0
1635368100000|2021-10-27 20:55:00|460.9|458.1|460.9|458.1|460.9|458.1|460.9|458.1|0
1635368110000|2021-10-27 20:55:10|461.07|458.27|461.07|458.27|461.07|458.27|461.07|458.27|0
1635368120000|2021-10-27 20:55:20|461.15|458.35|461.07|458.27|461.15|458.35|461.07|458.27|0
1635368130000|2021-10-27 20:55:30|461.15|458.35|461.07|458.27|461.15|458.35|461.07|458.27|0
1635368140000|2021-10-27 20:55:40|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1635368150000|2021-10-27 20:55:50|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1635368160000|2021-10-27 20:56:00|461.23|458.43|461.06|458.26|461.23|458.43|461.06|458.26|0
1635368180000|2021-10-27 20:56:20|461.15|458.35|461.06|458.26|461.15|458.35|461.06|458.26|0
1635368200000|2021-10-27 20:56:40|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1635368210000|2021-10-27 20:56:50|461.06|458.26|461.23|458.43|461.23|458.43|461.06|458.26|0
1635368230000|2021-10-27 20:57:10|461.4|458.6|461.31|458.51|461.4|458.6|461.31|458.51|0
1635368240000|2021-10-27 20:57:20|461.4|458.6|461.31|458.51|461.4|458.6|461.31|458.51|0
1635368250000|2021-10-27 20:57:30|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1635368280000|2021-10-27 20:58:00|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1635368300000|2021-10-27 20:58:20|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1635368320000|2021-10-27 20:58:40|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1635368340000|2021-10-27 20:59:00|461.74|458.94|461.65|458.85|461.74|458.94|461.57|458.77|0
1635368350000|2021-10-27 20:59:10|461.57|458.77|461.48|458.68|461.57|458.77|461.48|458.68|0
1635368360000|2021-10-27 20:59:20|461.31|458.51|460.98|458.18|461.31|458.51|460.89|458.09|0
1635368370000|2021-10-27 20:59:30|460.89|458.09|461.4|458.6|461.4|458.6|460.89|458.09|0
1635368380000|2021-10-27 20:59:40|461.57|458.77|461.57|458.77|461.74|458.94|461.57|458.77|0
1635368390000|2021-10-27 20:59:50|461.48|458.68|460.98|458.18|461.48|458.68|460.98|458.18|0
1635368400000|2021-10-27 21:00:00|461.4|458.6|461.43|458.63|461.43|458.63|461.4|458.6|0
1635368410000|2021-10-27 21:00:10|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1635368420000|2021-10-27 21:00:20|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1635368450000|2021-10-27 21:00:50|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1635368460000|2021-10-27 21:01:00|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1635368550000|2021-10-27 21:02:30|461.33|458.53|461.35|458.55|461.35|458.55|461.33|458.53|0
1635368560000|2021-10-27 21:02:40|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1635368580000|2021-10-27 21:03:00|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1635368590000|2021-10-27 21:03:10|461.33|458.53|461.37|458.57|461.37|458.57|461.33|458.53|0
1635368750000|2021-10-27 21:05:50|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1635368760000|2021-10-27 21:06:00|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1635368870000|2021-10-27 21:07:50|461.28|458.48|461.32|458.52|461.32|458.52|461.28|458.48|0
1635368880000|2021-10-27 21:08:00|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1635368900000|2021-10-27 21:08:20|461.37|458.57|461.4|458.6|461.4|458.6|461.37|458.57|0
1635368910000|2021-10-27 21:08:30|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1635368920000|2021-10-27 21:08:40|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1635368950000|2021-10-27 21:09:10|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1635368970000|2021-10-27 21:09:30|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1635368980000|2021-10-27 21:09:40|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1635369020000|2021-10-27 21:10:20|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1635369070000|2021-10-27 21:11:10|461.44|458.64|461.47|458.67|461.47|458.67|461.44|458.64|0
1635369090000|2021-10-27 21:11:30|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1635369100000|2021-10-27 21:11:40|461.47|458.67|461.42|458.62|461.47|458.67|461.42|458.62|0
1635369110000|2021-10-27 21:11:50|461.71|458.91|461.71|458.91|461.71|458.91|461.71|458.91|0
1635369160000|2021-10-27 21:12:40|461.42|458.62|461.42|458.62|461.42|458.62|461.42|458.62|0
1635369170000|2021-10-27 21:12:50|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1635369190000|2021-10-27 21:13:10|461.42|458.62|461.42|458.62|461.42|458.62|461.42|458.62|0
1635369230000|2021-10-27 21:13:50|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1635369240000|2021-10-27 21:14:00|461.82|459.02|461.52|458.72|461.82|459.02|461.47|458.67|0
1635369250000|2021-10-27 21:14:10|461.47|458.67|461.47|458.67|461.47|458.67|461.47|458.67|0
1635369260000|2021-10-27 21:14:20|461.42|458.62|461.42|458.62|461.42|458.62|461.42|458.62|0
1635369320000|2021-10-27 21:15:20|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1635369340000|2021-10-27 21:15:40|461.42|458.62|461.52|458.72|461.52|458.72|461.42|458.62|0
1635369420000|2021-10-27 21:17:00|461.47|458.67|461.47|458.67|461.47|458.67|461.47|458.67|0
1635369430000|2021-10-27 21:17:10|461.52|458.72|461.74|458.94|461.74|458.94|461.52|458.72|0
1635369470000|2021-10-27 21:17:50|461.77|458.97|461.47|458.67|461.77|458.97|461.47|458.67|0
1635369500000|2021-10-27 21:18:20|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1635369530000|2021-10-27 21:18:50|461.64|458.84|461.5|458.7|461.64|458.84|461.47|458.67|0
1635369580000|2021-10-27 21:19:40|461.49|458.69|461.54|458.74|461.54|458.74|461.49|458.69|0
1635369600000|2021-10-27 21:20:00|461.42|458.62|461.59|458.79|461.59|458.79|461.42|458.62|0
1635369620000|2021-10-27 21:20:20|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1635369640000|2021-10-27 21:20:40|461.35|458.55|461.37|458.57|461.37|458.57|461.35|458.55|0
1635369680000|2021-10-27 21:21:20|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1635369700000|2021-10-27 21:21:40|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1635369710000|2021-10-27 21:21:50|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1635369730000|2021-10-27 21:22:10|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1635369780000|2021-10-27 21:23:00|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1635369910000|2021-10-27 21:25:10|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1635369950000|2021-10-27 21:25:50|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1635370130000|2021-10-27 21:28:50|461.32|458.52|461.42|458.62|461.42|458.62|461.32|458.52|0
1635370140000|2021-10-27 21:29:00|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1635370160000|2021-10-27 21:29:20|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1635370170000|2021-10-27 21:29:30|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1635370180000|2021-10-27 21:29:40|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1635370210000|2021-10-27 21:30:10|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1635370330000|2021-10-27 21:32:10|461.29|458.49|461.36|458.56|461.36|458.56|461.29|458.49|0
1635370340000|2021-10-27 21:32:20|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1635370420000|2021-10-27 21:33:40|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1635370540000|2021-10-27 21:35:40|461.31|458.51|461.29|458.49|461.31|458.51|461.29|458.49|0
1635370580000|2021-10-27 21:36:20|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1635370590000|2021-10-27 21:36:30|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1635370600000|2021-10-27 21:36:40|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1635370610000|2021-10-27 21:36:50|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1635370810000|2021-10-27 21:40:10|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1635370840000|2021-10-27 21:40:40|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1635370890000|2021-10-27 21:41:30|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1635370950000|2021-10-27 21:42:30|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1635370960000|2021-10-27 21:42:40|461.36|458.56|461.38|458.58|461.38|458.58|461.36|458.56|0
1635370980000|2021-10-27 21:43:00|461.31|458.51|461.28|458.48|461.31|458.51|461.28|458.48|0
1635370990000|2021-10-27 21:43:10|461.31|458.51|461.28|458.48|461.31|458.51|461.28|458.48|0
1635371020000|2021-10-27 21:43:40|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1635371130000|2021-10-27 21:45:30|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1635371150000|2021-10-27 21:45:50|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1635371190000|2021-10-27 21:46:30|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1635371340000|2021-10-27 21:49:00|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1635371420000|2021-10-27 21:50:20|461.38|458.58|461.38|458.58|461.38|458.58|461.38|458.58|0
1635371450000|2021-10-27 21:50:50|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1635371490000|2021-10-27 21:51:30|461.43|458.63|461.53|458.73|461.53|458.73|461.43|458.63|0
1635371600000|2021-10-27 21:53:20|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1635371670000|2021-10-27 21:54:30|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1635371680000|2021-10-27 21:54:40|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1635371720000|2021-10-27 21:55:20|461.63|458.83|461.63|458.83|461.63|458.83|461.63|458.83|0
1635371780000|2021-10-27 21:56:20|461.65|458.85|461.72|458.92|461.72|458.92|461.65|458.85|0
1635371840000|2021-10-27 21:57:20|461.75|458.95|461.63|458.83|461.75|458.95|461.63|458.83|0
1635371850000|2021-10-27 21:57:30|461.7|458.9|461.68|458.88|461.7|458.9|461.68|458.88|0
1635371860000|2021-10-27 21:57:40|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1635371880000|2021-10-27 21:58:00|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1635371930000|2021-10-27 21:58:50|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1635371960000|2021-10-27 21:59:20|461.72|458.92|461.67|458.87|461.72|458.92|461.67|458.87|0
1635371970000|2021-10-27 21:59:30|461.72|458.92|461.67|458.87|461.72|458.92|461.67|458.87|0
1635371990000|2021-10-27 21:59:50|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1635372000000|2021-10-27 22:00:00|461.8|459|461.97|459.17|462.3|459.5|461.8|459|0
1635372010000|2021-10-27 22:00:10|462.22|459.42|462.39|459.59|462.39|459.59|462.22|459.42|0
1635372020000|2021-10-27 22:00:20|462.3|459.5|462.22|459.42|462.3|459.5|462.22|459.42|0
1635372030000|2021-10-27 22:00:30|462.3|459.5|462.47|459.67|462.47|459.67|462.3|459.5|0
1635372040000|2021-10-27 22:00:40|462.56|459.76|462.81|460.01|462.98|460.18|462.56|459.76|0
1635372050000|2021-10-27 22:00:50|462.73|459.93|462.73|459.93|462.73|459.93|462.64|459.84|0
1635372060000|2021-10-27 22:01:00|462.9|460.1|462.9|460.1|463.07|460.27|462.9|460.1|0
1635372070000|2021-10-27 22:01:10|462.81|460.01|462.9|460.1|462.9|460.1|462.81|460.01|0
1635372080000|2021-10-27 22:01:20|463.07|460.27|463.15|460.35|463.15|460.35|463.07|460.27|0
1635372090000|2021-10-27 22:01:30|463.07|460.27|462.9|460.1|463.15|460.35|462.9|460.1|0
1635372100000|2021-10-27 22:01:40|462.98|460.18|462.9|460.1|462.98|460.18|462.9|460.1|0
1635372110000|2021-10-27 22:01:50|463.07|460.27|462.9|460.1|463.07|460.27|462.9|460.1|0
1635372120000|2021-10-27 22:02:00|463.07|460.27|463.24|460.44|463.24|460.44|463.07|460.27|0
1635372130000|2021-10-27 22:02:10|463.07|460.27|463.07|460.27|463.15|460.35|463.07|460.27|0
1635372140000|2021-10-27 22:02:20|463.24|460.44|463.15|460.35|463.24|460.44|463.15|460.35|0
1635372150000|2021-10-27 22:02:30|463.24|460.44|463.07|460.27|463.24|460.44|463.07|460.27|0
1635372160000|2021-10-27 22:02:40|462.9|460.1|463.07|460.27|463.07|460.27|462.9|460.1|0
1635372170000|2021-10-27 22:02:50|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1635372180000|2021-10-27 22:03:00|463.07|460.27|462.9|460.1|463.07|460.27|462.9|460.1|0
1635372210000|2021-10-27 22:03:30|462.73|459.93|462.56|459.76|462.73|459.93|462.56|459.76|0
1635372220000|2021-10-27 22:03:40|462.39|459.59|462.56|459.76|462.56|459.76|462.39|459.59|0
1635372240000|2021-10-27 22:04:00|462.39|459.59|462.56|459.76|462.56|459.76|462.39|459.59|0
1635372260000|2021-10-27 22:04:20|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1635372270000|2021-10-27 22:04:30|462.64|459.84|462.56|459.76|462.64|459.84|462.56|459.76|0
1635372300000|2021-10-27 22:05:00|462.73|459.93|462.56|459.76|462.73|459.93|462.56|459.76|0
1635372310000|2021-10-27 22:05:10|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1635372320000|2021-10-27 22:05:20|462.56|459.76|462.64|459.84|462.64|459.84|462.56|459.76|0
1635372330000|2021-10-27 22:05:30|462.73|459.93|462.9|460.1|462.9|460.1|462.73|459.93|0
1635372360000|2021-10-27 22:06:00|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1635372370000|2021-10-27 22:06:10|462.9|460.1|462.98|460.18|462.98|460.18|462.9|460.1|0
1635372380000|2021-10-27 22:06:20|462.9|460.1|463.07|460.27|463.07|460.27|462.9|460.1|0
1635372410000|2021-10-27 22:06:50|463.24|460.44|463.24|460.44|463.24|460.44|463.24|460.44|0
1635372420000|2021-10-27 22:07:00|463.07|460.27|462.9|460.1|463.07|460.27|462.9|460.1|0
1635372430000|2021-10-27 22:07:10|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1635372440000|2021-10-27 22:07:20|463.24|460.44|463.24|460.44|463.24|460.44|463.07|460.27|0
1635372450000|2021-10-27 22:07:30|463.15|460.35|463.15|460.35|463.15|460.35|463.07|460.27|0
1635372460000|2021-10-27 22:07:40|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1635372470000|2021-10-27 22:07:50|463.15|460.35|463.24|460.44|463.24|460.44|463.15|460.35|0
1635372490000|2021-10-27 22:08:10|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1635372520000|2021-10-27 22:08:40|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1635372530000|2021-10-27 22:08:50|463.24|460.44|463.41|460.61|463.41|460.61|463.24|460.44|0
1635372540000|2021-10-27 22:09:00|463.24|460.44|463.07|460.27|463.24|460.44|463.07|460.27|0
1635372550000|2021-10-27 22:09:10|463.24|460.44|463.07|460.27|463.24|460.44|463.07|460.27|0
1635372560000|2021-10-27 22:09:20|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1635372600000|2021-10-27 22:10:00|462.56|459.76|462.39|459.59|462.56|459.76|462.39|459.59|0
1635372610000|2021-10-27 22:10:10|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1635372660000|2021-10-27 22:11:00|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1635372700000|2021-10-27 22:11:40|462.81|460.01|462.81|460.01|462.81|460.01|462.81|460.01|0
1635372710000|2021-10-27 22:11:50|462.73|459.93|462.56|459.76|462.73|459.93|462.56|459.76|0
1635372720000|2021-10-27 22:12:00|462.39|459.59|462.56|459.76|462.56|459.76|462.39|459.59|0
1635372730000|2021-10-27 22:12:10|462.64|459.84|462.73|459.93|462.73|459.93|462.64|459.84|0
1635372740000|2021-10-27 22:12:20|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1635372750000|2021-10-27 22:12:30|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1635372760000|2021-10-27 22:12:40|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1635372780000|2021-10-27 22:13:00|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1635372830000|2021-10-27 22:13:50|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1635372880000|2021-10-27 22:14:40|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1635372890000|2021-10-27 22:14:50|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1635372900000|2021-10-27 22:15:00|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1635372930000|2021-10-27 22:15:30|462.72|459.92|462.89|460.09|462.89|460.09|462.72|459.92|0
1635372950000|2021-10-27 22:15:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1635372970000|2021-10-27 22:16:10|463.06|460.26|463.23|460.43|463.23|460.43|463.06|460.26|0
1635372980000|2021-10-27 22:16:20|463.4|460.6|463.4|460.6|463.57|460.77|463.4|460.6|0
1635372990000|2021-10-27 22:16:30|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635373020000|2021-10-27 22:17:00|462.89|460.09|462.89|460.09|463.06|460.26|462.89|460.09|0
1635373030000|2021-10-27 22:17:10|462.98|460.18|462.89|460.09|463.06|460.26|462.89|460.09|0
1635373040000|2021-10-27 22:17:20|462.72|459.92|462.89|460.09|462.89|460.09|462.72|459.92|0
1635373050000|2021-10-27 22:17:30|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1635373070000|2021-10-27 22:17:50|462.55|459.75|462.72|459.92|462.72|459.92|462.55|459.75|0
1635373100000|2021-10-27 22:18:20|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1635373110000|2021-10-27 22:18:30|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635373120000|2021-10-27 22:18:40|463.57|460.77|463.23|460.43|463.57|460.77|463.23|460.43|0
1635373150000|2021-10-27 22:19:10|463.31|460.51|463.23|460.43|463.31|460.51|463.23|460.43|0
1635373160000|2021-10-27 22:19:20|463.31|460.51|463.4|460.6|463.4|460.6|463.31|460.51|0
1635373180000|2021-10-27 22:19:40|463.31|460.51|463.06|460.26|463.31|460.51|463.06|460.26|0
1635373200000|2021-10-27 22:20:00|463.23|460.43|463.4|460.6|463.4|460.6|463.23|460.43|0
1635373230000|2021-10-27 22:20:30|463.06|460.26|463.06|460.26|463.14|460.34|463.06|460.26|0
1635373260000|2021-10-27 22:21:00|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635373340000|2021-10-27 22:22:20|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1635373370000|2021-10-27 22:22:50|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635373440000|2021-10-27 22:24:00|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1635373460000|2021-10-27 22:24:20|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1635373470000|2021-10-27 22:24:30|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1635373520000|2021-10-27 22:25:20|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635373540000|2021-10-27 22:25:40|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1635373550000|2021-10-27 22:25:50|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635373560000|2021-10-27 22:26:00|463.4|460.6|463.23|460.43|463.4|460.6|463.23|460.43|0
1635373580000|2021-10-27 22:26:20|463.14|460.34|463.14|460.34|463.14|460.34|463.14|460.34|0
1635373590000|2021-10-27 22:26:30|463.23|460.43|463.06|460.26|463.23|460.43|463.06|460.26|0
1635373600000|2021-10-27 22:26:40|463.23|460.43|462.89|460.09|463.23|460.43|462.89|460.09|0
1635373610000|2021-10-27 22:26:50|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1635373620000|2021-10-27 22:27:00|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1635373640000|2021-10-27 22:27:20|463.06|460.26|463.23|460.43|463.23|460.43|463.06|460.26|0
1635373670000|2021-10-27 22:27:50|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1635373720000|2021-10-27 22:28:40|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635373800000|2021-10-27 22:30:00|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1635373810000|2021-10-27 22:30:10|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635373830000|2021-10-27 22:30:30|463.06|460.26|463.23|460.43|463.23|460.43|463.06|460.26|0
1635373850000|2021-10-27 22:30:50|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1635373920000|2021-10-27 22:32:00|463.74|460.94|463.74|460.94|463.74|460.94|463.74|460.94|0
1635373930000|2021-10-27 22:32:10|463.57|460.77|463.57|460.77|463.57|460.77|463.57|460.77|0
1635374000000|2021-10-27 22:33:20|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635374030000|2021-10-27 22:33:50|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1635374060000|2021-10-27 22:34:20|463.48|460.68|463.48|460.68|463.48|460.68|463.48|460.68|0
1635374070000|2021-10-27 22:34:30|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1635374080000|2021-10-27 22:34:40|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1635374110000|2021-10-27 22:35:10|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1635374130000|2021-10-27 22:35:30|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1635374150000|2021-10-27 22:35:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1635374160000|2021-10-27 22:36:00|462.55|459.75|462.55|459.75|462.55|459.75|462.55|459.75|0
1635374170000|2021-10-27 22:36:10|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1635374190000|2021-10-27 22:36:30|462.55|459.75|462.38|459.58|462.55|459.75|462.38|459.58|0
1635374200000|2021-10-27 22:36:40|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1635374220000|2021-10-27 22:37:00|462.04|459.24|461.87|459.07|462.04|459.24|461.87|459.07|0
1635374230000|2021-10-27 22:37:10|462.04|459.24|462.04|459.24|462.04|459.24|462.04|459.24|0
1635374250000|2021-10-27 22:37:30|461.87|459.07|461.87|459.07|461.87|459.07|461.87|459.07|0
1635374260000|2021-10-27 22:37:40|462.04|459.24|462.04|459.24|462.04|459.24|462.04|459.24|0
1635374270000|2021-10-27 22:37:50|461.87|459.07|461.87|459.07|461.87|459.07|461.87|459.07|0
1635374290000|2021-10-27 22:38:10|462.04|459.24|462.21|459.41|462.21|459.41|462.04|459.24|0
1635374300000|2021-10-27 22:38:20|462.38|459.58|462.55|459.75|462.55|459.75|462.38|459.58|0
1635374350000|2021-10-27 22:39:10|462.38|459.58|462.38|459.58|462.38|459.58|462.38|459.58|0
1635374360000|2021-10-27 22:39:20|462.55|459.75|462.55|459.75|462.55|459.75|462.55|459.75|0
1635374370000|2021-10-27 22:39:30|462.38|459.58|462.38|459.58|462.38|459.58|462.38|459.58|0
1635374410000|2021-10-27 22:40:10|462.55|459.75|462.55|459.75|462.55|459.75|462.55|459.75|0
1635374450000|2021-10-27 22:40:50|462.54|459.74|462.54|459.74|462.54|459.74|462.54|459.74|0
1635374460000|2021-10-27 22:41:00|462.38|459.58|462.38|459.58|462.38|459.58|462.38|459.58|0
1635374480000|2021-10-27 22:41:20|462.54|459.74|462.54|459.74|462.54|459.74|462.54|459.74|0
1635374620000|2021-10-27 22:43:40|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1635374630000|2021-10-27 22:43:50|463.05|460.25|463.05|460.25|463.05|460.25|463.05|460.25|0
1635374660000|2021-10-27 22:44:20|463.22|460.42|463.22|460.42|463.22|460.42|463.22|460.42|0
1635374670000|2021-10-27 22:44:30|463.39|460.59|463.22|460.42|463.39|460.59|463.22|460.42|0
1635374680000|2021-10-27 22:44:40|463.39|460.59|463.22|460.42|463.39|460.59|463.22|460.42|0
1635374690000|2021-10-27 22:44:50|463.3|460.5|463.22|460.42|463.3|460.5|463.22|460.42|0
1635374700000|2021-10-27 22:45:00|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635374710000|2021-10-27 22:45:10|463.39|460.59|463.56|460.76|463.56|460.76|463.39|460.59|0
1635374730000|2021-10-27 22:45:30|463.39|460.59|463.39|460.59|463.39|460.59|463.39|460.59|0
1635374750000|2021-10-27 22:45:50|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635374780000|2021-10-27 22:46:20|463.39|460.59|463.56|460.76|463.56|460.76|463.39|460.59|0
1635374840000|2021-10-27 22:47:20|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635374850000|2021-10-27 22:47:30|463.56|460.76|463.64|460.84|463.64|460.84|463.56|460.76|0
1635374860000|2021-10-27 22:47:40|463.56|460.76|463.73|460.93|463.73|460.93|463.56|460.76|0
1635374870000|2021-10-27 22:47:50|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1635374890000|2021-10-27 22:48:10|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635374910000|2021-10-27 22:48:30|463.64|460.84|463.64|460.84|463.64|460.84|463.64|460.84|0
1635374920000|2021-10-27 22:48:40|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635374950000|2021-10-27 22:49:10|463.39|460.59|463.39|460.59|463.39|460.59|463.39|460.59|0
1635374970000|2021-10-27 22:49:30|463.47|460.67|463.39|460.59|463.47|460.67|463.39|460.59|0
1635374980000|2021-10-27 22:49:40|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635374990000|2021-10-27 22:49:50|463.39|460.59|463.47|460.67|463.47|460.67|463.39|460.59|0
1635375000000|2021-10-27 22:50:00|463.39|460.59|463.22|460.42|463.39|460.59|463.22|460.42|0
1635375020000|2021-10-27 22:50:20|463.39|460.59|463.22|460.42|463.39|460.59|463.22|460.42|0
1635375040000|2021-10-27 22:50:40|463.39|460.59|463.39|460.59|463.39|460.59|463.39|460.59|0
1635375080000|2021-10-27 22:51:20|463.56|460.76|463.39|460.59|463.56|460.76|463.39|460.59|0
1635375090000|2021-10-27 22:51:30|463.56|460.76|463.39|460.59|463.56|460.76|463.39|460.59|0
1635375100000|2021-10-27 22:51:40|463.56|460.76|463.56|460.76|463.56|460.76|463.47|460.67|0
1635375120000|2021-10-27 22:52:00|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1635375130000|2021-10-27 22:52:10|463.39|460.59|463.47|460.67|463.56|460.76|463.39|460.59|0
1635375140000|2021-10-27 22:52:20|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635375150000|2021-10-27 22:52:30|463.39|460.59|463.39|460.59|463.39|460.59|463.39|460.59|0
1635375160000|2021-10-27 22:52:40|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635375170000|2021-10-27 22:52:50|463.73|460.93|463.56|460.76|463.73|460.93|463.56|460.76|0
1635375250000|2021-10-27 22:54:10|463.73|460.93|463.56|460.76|463.73|460.93|463.56|460.76|0
1635375280000|2021-10-27 22:54:40|463.39|460.59|463.39|460.59|463.39|460.59|463.39|460.59|0
1635375290000|2021-10-27 22:54:50|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635375300000|2021-10-27 22:55:00|463.39|460.59|463.56|460.76|463.56|460.76|463.39|460.59|0
1635375370000|2021-10-27 22:56:10|463.9|461.1|463.89|461.09|463.9|461.1|463.89|461.09|0
1635375390000|2021-10-27 22:56:30|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1635375400000|2021-10-27 22:56:40|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1635375420000|2021-10-27 22:57:00|463.89|461.09|463.89|461.09|463.89|461.09|463.89|461.09|0
1635375430000|2021-10-27 22:57:10|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1635375450000|2021-10-27 22:57:30|464.4|461.6|464.23|461.43|464.4|461.6|464.23|461.43|0
1635375460000|2021-10-27 22:57:40|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1635375470000|2021-10-27 22:57:50|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1635375480000|2021-10-27 22:58:00|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1635375490000|2021-10-27 22:58:10|464.23|461.43|464.06|461.26|464.23|461.43|464.06|461.26|0
1635375500000|2021-10-27 22:58:20|464.23|461.43|464.06|461.26|464.23|461.43|464.06|461.26|0
1635375510000|2021-10-27 22:58:30|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1635375520000|2021-10-27 22:58:40|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1635375530000|2021-10-27 22:58:50|464.23|461.43|464.23|461.43|464.23|461.43|464.15|461.35|0
1635375540000|2021-10-27 22:59:00|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1635375550000|2021-10-27 22:59:10|463.98|461.18|464.06|461.26|464.06|461.26|463.98|461.18|0
1635375560000|2021-10-27 22:59:20|463.98|461.18|464.06|461.26|464.06|461.26|463.98|461.18|0
1635375620000|2021-10-27 23:00:20|463.97|461.17|464.06|461.26|464.06|461.26|463.97|461.17|0
1635375630000|2021-10-27 23:00:30|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1635375640000|2021-10-27 23:00:40|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1635375660000|2021-10-27 23:01:00|464.4|461.6|464.23|461.43|464.4|461.6|464.23|461.43|0
1635375700000|2021-10-27 23:01:40|464.14|461.34|464.06|461.26|464.14|461.34|464.06|461.26|0
1635375760000|2021-10-27 23:02:40|464.23|461.43|464.14|461.34|464.23|461.43|464.14|461.34|0
1635375770000|2021-10-27 23:02:50|464.06|461.26|464.23|461.43|464.23|461.43|464.06|461.26|0
1635375780000|2021-10-27 23:03:00|464.06|461.26|464.06|461.26|464.14|461.34|464.06|461.26|0
1635375790000|2021-10-27 23:03:10|464.23|461.43|464.23|461.43|464.23|461.43|464.06|461.26|0
1635375800000|2021-10-27 23:03:20|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1635375820000|2021-10-27 23:03:40|464.57|461.77|464.57|461.77|464.57|461.77|464.57|461.77|0
1635375830000|2021-10-27 23:03:50|464.74|461.94|464.74|461.94|464.74|461.94|464.74|461.94|0
1635375840000|2021-10-27 23:04:00|464.57|461.77|464.57|461.77|464.57|461.77|464.57|461.77|0
1635375910000|2021-10-27 23:05:10|464.74|461.94|464.74|461.94|464.74|461.94|464.74|461.94|0
1635375920000|2021-10-27 23:05:20|464.57|461.77|464.57|461.77|464.57|461.77|464.57|461.77|0
1635375930000|2021-10-27 23:05:30|464.74|461.94|464.74|461.94|464.74|461.94|464.74|461.94|0
1635375940000|2021-10-27 23:05:40|464.65|461.85|464.74|461.94|464.74|461.94|464.65|461.85|0
1635375960000|2021-10-27 23:06:00|464.57|461.77|464.57|461.77|464.57|461.77|464.57|461.77|0
1635375980000|2021-10-27 23:06:20|464.65|461.85|464.57|461.77|464.65|461.85|464.57|461.77|0
1635376000000|2021-10-27 23:06:40|464.74|461.94|464.74|461.94|464.74|461.94|464.74|461.94|0
1635376030000|2021-10-27 23:07:10|464.57|461.77|464.65|461.85|464.65|461.85|464.57|461.77|0
1635376040000|2021-10-27 23:07:20|464.74|461.94|464.74|461.94|464.74|461.94|464.57|461.77|0
1635376070000|2021-10-27 23:07:50|464.91|462.11|464.91|462.11|464.91|462.11|464.91|462.11|0
1635376090000|2021-10-27 23:08:10|464.74|461.94|464.74|461.94|464.74|461.94|464.74|461.94|0
1635376110000|2021-10-27 23:08:30|464.91|462.11|465.08|462.28|465.08|462.28|464.91|462.11|0
1635376120000|2021-10-27 23:08:40|464.91|462.11|464.91|462.11|464.91|462.11|464.91|462.11|0
1635376130000|2021-10-27 23:08:50|465.08|462.28|465.08|462.28|465.08|462.28|464.91|462.11|0
1635376140000|2021-10-27 23:09:00|464.91|462.11|464.91|462.11|464.91|462.11|464.91|462.11|0
1635376160000|2021-10-27 23:09:20|464.74|461.94|464.74|461.94|464.74|461.94|464.74|461.94|0
1635376170000|2021-10-27 23:09:30|464.57|461.77|464.57|461.77|464.57|461.77|464.57|461.77|0
1635376190000|2021-10-27 23:09:50|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1635376200000|2021-10-27 23:10:00|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1635376210000|2021-10-27 23:10:10|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1635376230000|2021-10-27 23:10:30|464.57|461.77|464.4|461.6|464.57|461.77|464.4|461.6|0
1635376240000|2021-10-27 23:10:40|464.31|461.51|464.23|461.43|464.31|461.51|464.23|461.43|0
1635376270000|2021-10-27 23:11:10|464.14|461.34|464.23|461.43|464.23|461.43|464.14|461.34|0
1635376290000|2021-10-27 23:11:30|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1635376310000|2021-10-27 23:11:50|464.23|461.43|464.31|461.51|464.31|461.51|464.23|461.43|0
1635376320000|2021-10-27 23:12:00|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1635376340000|2021-10-27 23:12:20|464.14|461.34|464.06|461.26|464.14|461.34|464.06|461.26|0
1635376350000|2021-10-27 23:12:30|463.97|461.17|464.06|461.26|464.06|461.26|463.97|461.17|0
1635376370000|2021-10-27 23:12:50|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1635376420000|2021-10-27 23:13:40|464.06|461.26|464.14|461.34|464.23|461.43|464.06|461.26|0
1635376430000|2021-10-27 23:13:50|464.23|461.43|464.06|461.26|464.23|461.43|464.06|461.26|0
1635376450000|2021-10-27 23:14:10|464.23|461.43|464.06|461.26|464.23|461.43|464.06|461.26|0
1635376460000|2021-10-27 23:14:20|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1635376470000|2021-10-27 23:14:30|464.31|461.51|464.4|461.6|464.4|461.6|464.31|461.51|0
1635376540000|2021-10-27 23:15:40|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1635376590000|2021-10-27 23:16:30|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1635376600000|2021-10-27 23:16:40|463.89|461.09|463.89|461.09|463.89|461.09|463.89|461.09|0
1635376640000|2021-10-27 23:17:20|463.97|461.17|464.06|461.26|464.06|461.26|463.97|461.17|0
1635376700000|2021-10-27 23:18:20|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1635376710000|2021-10-27 23:18:30|463.89|461.09|463.89|461.09|463.89|461.09|463.89|461.09|0
1635376760000|2021-10-27 23:19:20|463.72|460.92|463.38|460.58|463.72|460.92|463.38|460.58|0
1635376780000|2021-10-27 23:19:40|463.63|460.83|463.72|460.92|463.72|460.92|463.63|460.83|0
1635376820000|2021-10-27 23:20:20|463.55|460.75|463.55|460.75|463.55|460.75|463.55|460.75|0
1635376830000|2021-10-27 23:20:30|463.72|460.92|463.88|461.08|463.88|461.08|463.72|460.92|0
1635376840000|2021-10-27 23:20:40|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635376890000|2021-10-27 23:21:30|464.39|461.59|464.39|461.59|464.39|461.59|464.39|461.59|0
1635376900000|2021-10-27 23:21:40|464.56|461.76|464.39|461.59|464.56|461.76|464.39|461.59|0
1635376910000|2021-10-27 23:21:50|464.56|461.76|464.73|461.93|464.73|461.93|464.56|461.76|0
1635376950000|2021-10-27 23:22:30|464.56|461.76|464.56|461.76|464.56|461.76|464.56|461.76|0
1635376970000|2021-10-27 23:22:50|464.39|461.59|464.39|461.59|464.39|461.59|464.39|461.59|0
1635377000000|2021-10-27 23:23:20|464.56|461.76|464.56|461.76|464.56|461.76|464.56|461.76|0
1635377010000|2021-10-27 23:23:30|464.73|461.93|464.64|461.84|464.73|461.93|464.64|461.84|0
1635377020000|2021-10-27 23:23:40|464.56|461.76|464.56|461.76|464.56|461.76|464.56|461.76|0
1635377030000|2021-10-27 23:23:50|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1635377040000|2021-10-27 23:24:00|464.56|461.76|464.56|461.76|464.56|461.76|464.56|461.76|0
1635377080000|2021-10-27 23:24:40|464.64|461.84|464.56|461.76|464.64|461.84|464.56|461.76|0
1635377090000|2021-10-27 23:24:50|464.64|461.84|464.56|461.76|464.64|461.84|464.56|461.76|0
1635377100000|2021-10-27 23:25:00|464.73|461.93|464.56|461.76|464.73|461.93|464.56|461.76|0
1635377120000|2021-10-27 23:25:20|464.39|461.59|464.39|461.59|464.39|461.59|464.39|461.59|0
1635377130000|2021-10-27 23:25:30|464.47|461.67|464.56|461.76|464.56|461.76|464.47|461.67|0
1635377180000|2021-10-27 23:26:20|464.39|461.59|464.22|461.42|464.39|461.59|464.22|461.42|0
1635377190000|2021-10-27 23:26:30|464.39|461.59|464.22|461.42|464.39|461.59|464.22|461.42|0
1635377200000|2021-10-27 23:26:40|464.39|461.59|464.22|461.42|464.39|461.59|464.22|461.42|0
1635377230000|2021-10-27 23:27:10|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635377250000|2021-10-27 23:27:30|463.88|461.08|463.71|460.91|463.88|461.08|463.71|460.91|0
1635377260000|2021-10-27 23:27:40|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1635377280000|2021-10-27 23:28:00|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635377290000|2021-10-27 23:28:10|463.96|461.16|464.05|461.25|464.05|461.25|463.96|461.16|0
1635377300000|2021-10-27 23:28:20|463.88|461.08|463.88|461.08|463.88|461.08|463.79|460.99|0
1635377320000|2021-10-27 23:28:40|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1635377330000|2021-10-27 23:28:50|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1635377340000|2021-10-27 23:29:00|463.79|460.99|463.88|461.08|463.88|461.08|463.79|460.99|0
1635377350000|2021-10-27 23:29:10|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1635377360000|2021-10-27 23:29:20|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1635377370000|2021-10-27 23:29:30|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635377380000|2021-10-27 23:29:40|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1635377390000|2021-10-27 23:29:50|464.22|461.42|464.3|461.5|464.3|461.5|464.22|461.42|0
1635377400000|2021-10-27 23:30:00|464.22|461.42|464.3|461.5|464.3|461.5|464.22|461.42|0
1635377410000|2021-10-27 23:30:10|464.22|461.42|464.22|461.42|464.3|461.5|464.22|461.42|0
1635377420000|2021-10-27 23:30:20|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635377440000|2021-10-27 23:30:40|463.96|461.16|463.96|461.16|463.96|461.16|463.96|461.16|0
1635377450000|2021-10-27 23:30:50|463.88|461.08|464.05|461.25|464.05|461.25|463.88|461.08|0
1635377460000|2021-10-27 23:31:00|463.96|461.16|463.79|460.99|463.96|461.16|463.79|460.99|0
1635377470000|2021-10-27 23:31:10|463.71|460.91|463.71|460.91|463.79|460.99|463.71|460.91|0
1635377480000|2021-10-27 23:31:20|463.79|460.99|463.88|461.08|463.88|461.08|463.79|460.99|0
1635377510000|2021-10-27 23:31:50|463.71|460.91|463.71|460.91|463.79|460.99|463.71|460.91|0
1635377520000|2021-10-27 23:32:00|463.79|460.99|463.71|460.91|463.79|460.99|463.71|460.91|0
1635377540000|2021-10-27 23:32:20|463.54|460.74|463.54|460.74|463.54|460.74|463.54|460.74|0
1635377570000|2021-10-27 23:32:50|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1635377580000|2021-10-27 23:33:00|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1635377590000|2021-10-27 23:33:10|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1635377610000|2021-10-27 23:33:30|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1635377620000|2021-10-27 23:33:40|463.71|460.91|463.88|461.08|463.88|461.08|463.71|460.91|0
1635377640000|2021-10-27 23:34:00|463.79|460.99|463.71|460.91|463.79|460.99|463.62|460.82|0
1635377680000|2021-10-27 23:34:40|463.62|460.82|463.54|460.74|463.62|460.82|463.54|460.74|0
1635377690000|2021-10-27 23:34:50|463.62|460.82|463.71|460.91|463.71|460.91|463.62|460.82|0
1635377710000|2021-10-27 23:35:10|463.79|460.99|463.71|460.91|463.79|460.99|463.71|460.91|0
1635377720000|2021-10-27 23:35:20|463.79|460.99|463.88|461.08|463.88|461.08|463.79|460.99|0
1635377730000|2021-10-27 23:35:30|463.96|461.16|464.05|461.25|464.05|461.25|463.96|461.16|0
1635377740000|2021-10-27 23:35:40|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1635377750000|2021-10-27 23:35:50|464.05|461.25|463.88|461.08|464.05|461.25|463.88|461.08|0
1635377760000|2021-10-27 23:36:00|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1635377770000|2021-10-27 23:36:10|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1635377780000|2021-10-27 23:36:20|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635377790000|2021-10-27 23:36:30|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1635377810000|2021-10-27 23:36:50|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635377830000|2021-10-27 23:37:10|464.22|461.42|464.05|461.25|464.22|461.42|464.05|461.25|0
1635377850000|2021-10-27 23:37:30|464.22|461.42|464.13|461.33|464.22|461.42|464.13|461.33|0
1635377860000|2021-10-27 23:37:40|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1635377900000|2021-10-27 23:38:20|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635377950000|2021-10-27 23:39:10|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1635377960000|2021-10-27 23:39:20|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1635377970000|2021-10-27 23:39:30|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635377980000|2021-10-27 23:39:40|463.96|461.16|464.05|461.25|464.05|461.25|463.96|461.16|0
1635378010000|2021-10-27 23:40:10|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1635378020000|2021-10-27 23:40:20|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635378030000|2021-10-27 23:40:30|464.22|461.42|464.05|461.25|464.22|461.42|464.05|461.25|0
1635378050000|2021-10-27 23:40:50|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1635378060000|2021-10-27 23:41:00|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1635378070000|2021-10-27 23:41:10|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1635378080000|2021-10-27 23:41:20|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635378090000|2021-10-27 23:41:30|463.88|461.08|463.96|461.16|463.96|461.16|463.88|461.08|0
1635378100000|2021-10-27 23:41:40|463.88|461.08|464.05|461.25|464.05|461.25|463.88|461.08|0
1635378110000|2021-10-27 23:41:50|464.13|461.33|464.05|461.25|464.13|461.33|464.05|461.25|0
1635378120000|2021-10-27 23:42:00|463.96|461.16|463.96|461.16|463.96|461.16|463.96|461.16|0
1635378130000|2021-10-27 23:42:10|464.05|461.25|463.96|461.16|464.05|461.25|463.96|461.16|0
1635378140000|2021-10-27 23:42:20|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635378150000|2021-10-27 23:42:30|464.22|461.42|464.38|461.58|464.55|461.75|464.22|461.42|0
1635378160000|2021-10-27 23:42:40|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1635378170000|2021-10-27 23:42:50|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1635378180000|2021-10-27 23:43:00|464.21|461.41|464.38|461.58|464.38|461.58|464.05|461.25|0
1635378190000|2021-10-27 23:43:10|464.55|461.75|464.47|461.67|464.55|461.75|464.47|461.67|0
1635378200000|2021-10-27 23:43:20|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1635378210000|2021-10-27 23:43:30|464.47|461.67|464.55|461.75|464.55|461.75|464.47|461.67|0
1635378220000|2021-10-27 23:43:40|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1635378230000|2021-10-27 23:43:50|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1635378240000|2021-10-27 23:44:00|464.21|461.41|464.3|461.5|464.3|461.5|464.21|461.41|0
1635378250000|2021-10-27 23:44:10|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1635378270000|2021-10-27 23:44:30|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1635378280000|2021-10-27 23:44:40|464.64|461.84|464.38|461.58|464.64|461.84|464.38|461.58|0
1635378290000|2021-10-27 23:44:50|464.55|461.75|464.64|461.84|464.64|461.84|464.55|461.75|0
1635378300000|2021-10-27 23:45:00|464.72|461.92|464.89|462.09|464.97|462.17|464.72|461.92|0
1635378310000|2021-10-27 23:45:10|464.72|461.92|464.72|461.92|464.89|462.09|464.72|461.92|0
1635378320000|2021-10-27 23:45:20|464.63|461.83|464.72|461.92|464.72|461.92|464.63|461.83|0
1635378340000|2021-10-27 23:45:40|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1635378350000|2021-10-27 23:45:50|464.72|461.92|464.72|461.92|464.89|462.09|464.72|461.92|0
1635378360000|2021-10-27 23:46:00|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1635378370000|2021-10-27 23:46:10|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635378400000|2021-10-27 23:46:40|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635378410000|2021-10-27 23:46:50|465.06|462.26|465.06|462.26|465.23|462.43|465.06|462.26|0
1635378420000|2021-10-27 23:47:00|464.89|462.09|464.97|462.17|464.97|462.17|464.89|462.09|0
1635378430000|2021-10-27 23:47:10|465.06|462.26|465.06|462.26|465.06|462.26|464.89|462.09|0
1635378440000|2021-10-27 23:47:20|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1635378460000|2021-10-27 23:47:40|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1635378470000|2021-10-27 23:47:50|464.89|462.09|465.06|462.26|465.06|462.26|464.89|462.09|0
1635378480000|2021-10-27 23:48:00|464.89|462.09|465.06|462.26|465.06|462.26|464.89|462.09|0
1635378490000|2021-10-27 23:48:10|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1635378500000|2021-10-27 23:48:20|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635378520000|2021-10-27 23:48:40|465.23|462.43|465.06|462.26|465.23|462.43|465.06|462.26|0
1635378560000|2021-10-27 23:49:20|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635378570000|2021-10-27 23:49:30|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635378600000|2021-10-27 23:50:00|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635378620000|2021-10-27 23:50:20|465.4|462.6|465.31|462.51|465.4|462.6|465.23|462.43|0
1635378630000|2021-10-27 23:50:30|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1635378650000|2021-10-27 23:50:50|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1635378660000|2021-10-27 23:51:00|465.74|462.94|465.57|462.77|465.74|462.94|465.57|462.77|0
1635378670000|2021-10-27 23:51:10|465.48|462.68|465.48|462.68|465.57|462.77|465.48|462.68|0
1635378680000|2021-10-27 23:51:20|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1635378690000|2021-10-27 23:51:30|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1635378700000|2021-10-27 23:51:40|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635378710000|2021-10-27 23:51:50|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1635378730000|2021-10-27 23:52:10|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635378740000|2021-10-27 23:52:20|465.31|462.51|465.23|462.43|465.4|462.6|465.23|462.43|0
1635378750000|2021-10-27 23:52:30|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635378770000|2021-10-27 23:52:50|465.23|462.43|465.06|462.26|465.23|462.43|465.06|462.26|0
1635378790000|2021-10-27 23:53:10|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1635378800000|2021-10-27 23:53:20|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635378820000|2021-10-27 23:53:40|464.97|462.17|465.06|462.26|465.23|462.43|464.97|462.17|0
1635378860000|2021-10-27 23:54:20|465.14|462.34|465.14|462.34|465.14|462.34|465.06|462.26|0
1635378870000|2021-10-27 23:54:30|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635378880000|2021-10-27 23:54:40|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635378890000|2021-10-27 23:54:50|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635378900000|2021-10-27 23:55:00|465.06|462.26|465.14|462.34|465.14|462.34|465.06|462.26|0
1635378910000|2021-10-27 23:55:10|465.06|462.26|465.23|462.43|465.23|462.43|465.06|462.26|0
1635378920000|2021-10-27 23:55:20|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635378930000|2021-10-27 23:55:30|465.14|462.34|465.06|462.26|465.14|462.34|465.06|462.26|0
1635378950000|2021-10-27 23:55:50|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1635378960000|2021-10-27 23:56:00|464.97|462.17|464.89|462.09|465.06|462.26|464.89|462.09|0
1635378990000|2021-10-27 23:56:30|464.97|462.17|464.97|462.17|465.06|462.26|464.97|462.17|0
1635379000000|2021-10-27 23:56:40|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635379040000|2021-10-27 23:57:20|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635379050000|2021-10-27 23:57:30|465.14|462.34|465.23|462.43|465.23|462.43|465.14|462.34|0
1635379090000|2021-10-27 23:58:10|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635379100000|2021-10-27 23:58:20|465.14|462.34|465.23|462.43|465.23|462.43|465.14|462.34|0
1635379110000|2021-10-27 23:58:30|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635379120000|2021-10-27 23:58:40|465.14|462.34|465.06|462.26|465.14|462.34|465.06|462.26|0
1635379130000|2021-10-27 23:58:50|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1635379150000|2021-10-27 23:59:10|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1635379170000|2021-10-27 23:59:30|465.23|462.43|465.06|462.26|465.23|462.43|465.06|462.26|0
1635379190000|2021-10-27 23:59:50|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635379200000|2021-10-28 00:00:00|465.06|462.26|464.89|462.09|465.06|462.26|464.89|462.09|0
1635379220000|2021-10-28 00:00:20|465.06|462.26|464.89|462.09|465.06|462.26|464.89|462.09|0
1635379230000|2021-10-28 00:00:30|465.06|462.26|465.23|462.43|465.23|462.43|464.97|462.17|0
1635379250000|2021-10-28 00:00:50|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1635379270000|2021-10-28 00:01:10|465.23|462.43|465.06|462.26|465.4|462.6|465.06|462.26|0
1635379280000|2021-10-28 00:01:20|465.23|462.43|465.23|462.43|465.23|462.43|465.06|462.26|0
1635379290000|2021-10-28 00:01:30|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1635379300000|2021-10-28 00:01:40|465.23|462.43|465.06|462.26|465.23|462.43|465.06|462.26|0
1635379310000|2021-10-28 00:01:50|465.14|462.34|465.06|462.26|465.14|462.34|465.06|462.26|0
1635379320000|2021-10-28 00:02:00|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1635379330000|2021-10-28 00:02:10|465.4|462.6|465.74|462.94|465.74|462.94|465.4|462.6|0
1635379340000|2021-10-28 00:02:20|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1635379350000|2021-10-28 00:02:30|465.74|462.94|465.57|462.77|465.74|462.94|465.57|462.77|0
1635379360000|2021-10-28 00:02:40|465.74|462.94|465.57|462.77|465.74|462.94|465.57|462.77|0
1635379380000|2021-10-28 00:03:00|465.4|462.6|465.57|462.77|465.57|462.77|465.4|462.6|0
1635379400000|2021-10-28 00:03:20|465.48|462.68|465.4|462.6|465.48|462.68|465.4|462.6|0
1635379410000|2021-10-28 00:03:30|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1635379420000|2021-10-28 00:03:40|465.4|462.6|465.57|462.77|465.57|462.77|465.4|462.6|0
1635379430000|2021-10-28 00:03:50|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1635379440000|2021-10-28 00:04:00|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1635379450000|2021-10-28 00:04:10|465.56|462.76|465.73|462.93|465.73|462.93|465.56|462.76|0
1635379460000|2021-10-28 00:04:20|465.56|462.76|465.48|462.68|465.56|462.76|465.48|462.68|0
1635379470000|2021-10-28 00:04:30|465.39|462.59|465.31|462.51|465.39|462.59|465.31|462.51|0
1635379480000|2021-10-28 00:04:40|465.39|462.59|465.56|462.76|465.56|462.76|465.39|462.59|0
1635379490000|2021-10-28 00:04:50|465.39|462.59|465.05|462.25|465.39|462.59|465.05|462.25|0
1635379500000|2021-10-28 00:05:00|465.22|462.42|465.22|462.42|465.22|462.42|465.05|462.25|0
1635379510000|2021-10-28 00:05:10|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1635379520000|2021-10-28 00:05:20|464.88|462.08|464.8|462|464.88|462.08|464.8|462|0
1635379530000|2021-10-28 00:05:30|464.88|462.08|465.05|462.25|465.05|462.25|464.88|462.08|0
1635379540000|2021-10-28 00:05:40|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635379550000|2021-10-28 00:05:50|464.71|461.91|464.88|462.08|464.88|462.08|464.71|461.91|0
1635379580000|2021-10-28 00:06:20|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1635379590000|2021-10-28 00:06:30|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635379610000|2021-10-28 00:06:50|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1635379620000|2021-10-28 00:07:00|464.88|462.08|465.05|462.25|465.05|462.25|464.88|462.08|0
1635379630000|2021-10-28 00:07:10|464.88|462.08|464.71|461.91|464.88|462.08|464.71|461.91|0
1635379640000|2021-10-28 00:07:20|464.54|461.74|464.54|461.74|464.54|461.74|464.54|461.74|0
1635379650000|2021-10-28 00:07:30|464.63|461.83|464.71|461.91|464.71|461.91|464.54|461.74|0
1635379660000|2021-10-28 00:07:40|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635379670000|2021-10-28 00:07:50|464.71|461.91|464.88|462.08|464.88|462.08|464.71|461.91|0
1635379680000|2021-10-28 00:08:00|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1635379710000|2021-10-28 00:08:30|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635379720000|2021-10-28 00:08:40|464.8|462|464.8|462|464.8|462|464.8|462|0
1635379730000|2021-10-28 00:08:50|464.88|462.08|464.88|462.08|464.88|462.08|464.8|462|0
1635379740000|2021-10-28 00:09:00|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1635379750000|2021-10-28 00:09:10|464.88|462.08|464.71|461.91|464.88|462.08|464.71|461.91|0
1635379760000|2021-10-28 00:09:20|464.79|461.99|464.88|462.08|464.88|462.08|464.71|461.91|0
1635379770000|2021-10-28 00:09:30|464.71|461.91|464.71|461.91|464.88|462.08|464.71|461.91|0
1635379780000|2021-10-28 00:09:40|464.88|462.08|464.88|462.08|464.88|462.08|464.79|461.99|0
1635379800000|2021-10-28 00:10:00|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1635379810000|2021-10-28 00:10:10|464.54|461.74|464.37|461.57|464.54|461.74|464.37|461.57|0
1635379820000|2021-10-28 00:10:20|464.54|461.74|464.71|461.91|464.71|461.91|464.54|461.74|0
1635379830000|2021-10-28 00:10:30|464.54|461.74|464.54|461.74|464.54|461.74|464.45|461.65|0
1635379840000|2021-10-28 00:10:40|464.2|461.4|464.03|461.23|464.2|461.4|464.03|461.23|0
1635379850000|2021-10-28 00:10:50|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1635379860000|2021-10-28 00:11:00|464.03|461.23|464.03|461.23|464.03|461.23|463.86|461.06|0
1635379870000|2021-10-28 00:11:10|463.95|461.15|463.86|461.06|463.95|461.15|463.86|461.06|0
1635379890000|2021-10-28 00:11:30|463.95|461.15|464.03|461.23|464.03|461.23|463.95|461.15|0
1635379900000|2021-10-28 00:11:40|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1635379920000|2021-10-28 00:12:00|463.69|460.89|463.69|460.89|463.69|460.89|463.69|460.89|0
1635379930000|2021-10-28 00:12:10|463.52|460.72|463.52|460.72|463.52|460.72|463.52|460.72|0
1635379940000|2021-10-28 00:12:20|463.69|460.89|463.69|460.89|463.69|460.89|463.69|460.89|0
1635379950000|2021-10-28 00:12:30|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1635379970000|2021-10-28 00:12:50|464.03|461.23|463.86|461.06|464.03|461.23|463.86|461.06|0
1635379980000|2021-10-28 00:13:00|463.94|461.14|463.86|461.06|463.94|461.14|463.86|461.06|0
1635379990000|2021-10-28 00:13:10|464.03|461.23|463.86|461.06|464.03|461.23|463.86|461.06|0
1635380000000|2021-10-28 00:13:20|463.94|461.14|464.03|461.23|464.03|461.23|463.94|461.14|0
1635380010000|2021-10-28 00:13:30|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380020000|2021-10-28 00:13:40|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1635380040000|2021-10-28 00:14:00|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380050000|2021-10-28 00:14:10|464.03|461.23|464.11|461.31|464.11|461.31|464.03|461.23|0
1635380060000|2021-10-28 00:14:20|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380070000|2021-10-28 00:14:30|464.11|461.31|464.2|461.4|464.2|461.4|464.11|461.31|0
1635380090000|2021-10-28 00:14:50|464.37|461.57|464.37|461.57|464.37|461.57|464.37|461.57|0
1635380110000|2021-10-28 00:15:10|464.11|461.31|464.03|461.23|464.11|461.31|464.03|461.23|0
1635380130000|2021-10-28 00:15:30|464.2|461.4|464.03|461.23|464.2|461.4|464.03|461.23|0
1635380140000|2021-10-28 00:15:40|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1635380150000|2021-10-28 00:15:50|464.03|461.23|463.86|461.06|464.03|461.23|463.69|460.89|0
1635380160000|2021-10-28 00:16:00|464.03|461.23|463.86|461.06|464.03|461.23|463.86|461.06|0
1635380170000|2021-10-28 00:16:10|464.37|461.57|464.37|461.57|464.37|461.57|464.37|461.57|0
1635380180000|2021-10-28 00:16:20|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380190000|2021-10-28 00:16:30|464.37|461.57|464.28|461.48|464.37|461.57|464.28|461.48|0
1635380200000|2021-10-28 00:16:40|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380210000|2021-10-28 00:16:50|464.03|461.23|463.86|461.06|464.03|461.23|463.86|461.06|0
1635380220000|2021-10-28 00:17:00|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1635380240000|2021-10-28 00:17:20|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380250000|2021-10-28 00:17:30|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1635380260000|2021-10-28 00:17:40|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1635380270000|2021-10-28 00:17:50|463.69|460.89|463.77|460.97|463.77|460.97|463.69|460.89|0
1635380280000|2021-10-28 00:18:00|463.86|461.06|464.03|461.23|464.03|461.23|463.86|461.06|0
1635380300000|2021-10-28 00:18:20|463.86|461.06|463.86|461.06|463.94|461.14|463.86|461.06|0
1635380310000|2021-10-28 00:18:30|463.94|461.14|463.94|461.14|464.03|461.23|463.94|461.14|0
1635380320000|2021-10-28 00:18:40|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1635380340000|2021-10-28 00:19:00|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380350000|2021-10-28 00:19:10|464.37|461.57|464.2|461.4|464.37|461.57|464.2|461.4|0
1635380360000|2021-10-28 00:19:20|464.37|461.57|464.2|461.4|464.37|461.57|464.2|461.4|0
1635380370000|2021-10-28 00:19:30|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1635380380000|2021-10-28 00:19:40|464.2|461.4|464.2|461.4|464.28|461.48|464.2|461.4|0
1635380400000|2021-10-28 00:20:00|464.37|461.57|464.37|461.57|464.37|461.57|464.37|461.57|0
1635380410000|2021-10-28 00:20:10|464.54|461.74|464.54|461.74|464.71|461.91|464.54|461.74|0
1635380420000|2021-10-28 00:20:20|464.62|461.82|464.54|461.74|464.71|461.91|464.54|461.74|0
1635380450000|2021-10-28 00:20:50|464.37|461.57|464.2|461.4|464.37|461.57|464.2|461.4|0
1635380460000|2021-10-28 00:21:00|464.37|461.57|464.2|461.4|464.37|461.57|464.2|461.4|0
1635380470000|2021-10-28 00:21:10|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1635380480000|2021-10-28 00:21:20|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380490000|2021-10-28 00:21:30|464.37|461.57|464.37|461.57|464.37|461.57|464.37|461.57|0
1635380510000|2021-10-28 00:21:50|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380520000|2021-10-28 00:22:00|464.37|461.57|464.28|461.48|464.37|461.57|464.28|461.48|0
1635380530000|2021-10-28 00:22:10|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635380540000|2021-10-28 00:22:20|464.37|461.57|464.54|461.74|464.54|461.74|464.37|461.57|0
1635380570000|2021-10-28 00:22:50|464.71|461.91|464.71|461.91|464.71|461.91|464.54|461.74|0
1635380580000|2021-10-28 00:23:00|464.54|461.74|464.88|462.08|464.88|462.08|464.54|461.74|0
1635380600000|2021-10-28 00:23:20|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1635380610000|2021-10-28 00:23:30|464.88|462.08|465.05|462.25|465.05|462.25|464.88|462.08|0
1635380630000|2021-10-28 00:23:50|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635380640000|2021-10-28 00:24:00|464.71|461.91|464.88|462.08|464.88|462.08|464.71|461.91|0
1635380650000|2021-10-28 00:24:10|465.05|462.25|464.88|462.08|465.05|462.25|464.88|462.08|0
1635380660000|2021-10-28 00:24:20|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1635380670000|2021-10-28 00:24:30|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635380710000|2021-10-28 00:25:10|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1635380720000|2021-10-28 00:25:20|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635380740000|2021-10-28 00:25:40|465.05|462.25|464.88|462.08|465.05|462.25|464.88|462.08|0
1635380760000|2021-10-28 00:26:00|464.96|462.16|465.05|462.25|465.05|462.25|464.96|462.16|0
1635380770000|2021-10-28 00:26:10|464.88|462.08|465.05|462.25|465.05|462.25|464.88|462.08|0
1635380790000|2021-10-28 00:26:30|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635380800000|2021-10-28 00:26:40|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1635380810000|2021-10-28 00:26:50|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1635380820000|2021-10-28 00:27:00|464.79|461.99|464.88|462.08|464.88|462.08|464.79|461.99|0
1635380830000|2021-10-28 00:27:10|464.96|462.16|464.88|462.08|464.96|462.16|464.88|462.08|0
1635380840000|2021-10-28 00:27:20|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1635380850000|2021-10-28 00:27:30|464.79|461.99|464.88|462.08|464.88|462.08|464.79|461.99|0
1635380860000|2021-10-28 00:27:40|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1635380880000|2021-10-28 00:28:00|464.62|461.82|464.71|461.91|464.71|461.91|464.62|461.82|0
1635380900000|2021-10-28 00:28:20|464.54|461.74|464.71|461.91|464.71|461.91|464.54|461.74|0
1635380910000|2021-10-28 00:28:30|464.54|461.74|464.71|461.91|464.71|461.91|464.54|461.74|0
1635380920000|2021-10-28 00:28:40|464.54|461.74|464.54|461.74|464.54|461.74|464.54|461.74|0
1635380930000|2021-10-28 00:28:50|464.79|461.99|464.88|462.08|464.88|462.08|464.79|461.99|0
1635380940000|2021-10-28 00:29:00|464.71|461.91|464.28|461.48|464.71|461.91|464.2|461.4|0
1635380950000|2021-10-28 00:29:10|464.37|461.57|464.37|461.57|464.37|461.57|464.2|461.4|0
1635380990000|2021-10-28 00:29:50|464.45|461.65|464.45|461.65|464.45|461.65|464.45|461.65|0
1635381000000|2021-10-28 00:30:00|464.37|461.57|464.2|461.4|464.37|461.57|464.2|461.4|0
1635381010000|2021-10-28 00:30:10|464.11|461.31|464.03|461.23|464.11|461.31|464.03|461.23|0
1635381030000|2021-10-28 00:30:30|463.86|461.06|463.86|461.06|464.03|461.23|463.86|461.06|0
1635381040000|2021-10-28 00:30:40|463.69|460.89|463.86|461.06|463.86|461.06|463.69|460.89|0
1635381050000|2021-10-28 00:30:50|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1635381060000|2021-10-28 00:31:00|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1635381070000|2021-10-28 00:31:10|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1635381080000|2021-10-28 00:31:20|464.11|461.31|464.03|461.23|464.11|461.31|464.03|461.23|0
1635381090000|2021-10-28 00:31:30|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1635381100000|2021-10-28 00:31:40|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1635381110000|2021-10-28 00:31:50|464.03|461.23|464.02|461.22|464.03|461.23|464.02|461.22|0
1635381120000|2021-10-28 00:32:00|463.94|461.14|463.69|460.89|463.94|461.14|463.69|460.89|0
1635381130000|2021-10-28 00:32:10|463.86|461.06|463.69|460.89|463.86|461.06|463.69|460.89|0
1635381140000|2021-10-28 00:32:20|463.52|460.72|463.52|460.72|463.52|460.72|463.52|460.72|0
1635381150000|2021-10-28 00:32:30|463.18|460.38|463.01|460.21|463.18|460.38|463.01|460.21|0
1635381160000|2021-10-28 00:32:40|463.18|460.38|463.18|460.38|463.18|460.38|463.18|460.38|0
1635381170000|2021-10-28 00:32:50|463.01|460.21|463.18|460.38|463.18|460.38|463.01|460.21|0
1635381180000|2021-10-28 00:33:00|463.26|460.46|463.35|460.55|463.35|460.55|463.26|460.46|0
1635381190000|2021-10-28 00:33:10|463.18|460.38|463.18|460.38|463.18|460.38|463.18|460.38|0
1635381200000|2021-10-28 00:33:20|463.35|460.55|463.52|460.72|463.52|460.72|463.35|460.55|0
1635381220000|2021-10-28 00:33:40|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1635381230000|2021-10-28 00:33:50|463.52|460.72|463.52|460.72|463.52|460.72|463.52|460.72|0
1635381240000|2021-10-28 00:34:00|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1635381250000|2021-10-28 00:34:10|463.52|460.72|463.6|460.8|463.68|460.88|463.52|460.72|0
1635381260000|2021-10-28 00:34:20|463.68|460.88|463.85|461.05|463.85|461.05|463.68|460.88|0
1635381270000|2021-10-28 00:34:30|463.68|460.88|463.85|461.05|463.85|461.05|463.68|460.88|0
1635381280000|2021-10-28 00:34:40|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1635381300000|2021-10-28 00:35:00|463.85|461.05|463.51|460.71|463.85|461.05|463.51|460.71|0
1635381310000|2021-10-28 00:35:10|463.35|460.55|463.51|460.71|463.51|460.71|463.35|460.55|0
1635381340000|2021-10-28 00:35:40|463.6|460.8|463.51|460.71|463.6|460.8|463.51|460.71|0
1635381350000|2021-10-28 00:35:50|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1635381380000|2021-10-28 00:36:20|463.85|461.05|463.85|461.05|463.85|461.05|463.85|461.05|0
1635381390000|2021-10-28 00:36:30|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1635381400000|2021-10-28 00:36:40|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1635381410000|2021-10-28 00:36:50|463.43|460.63|463.51|460.71|463.51|460.71|463.43|460.63|0
1635381450000|2021-10-28 00:37:30|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1635381470000|2021-10-28 00:37:50|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1635381480000|2021-10-28 00:38:00|463.34|460.54|463.51|460.71|463.51|460.71|463.34|460.54|0
1635381490000|2021-10-28 00:38:10|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1635381500000|2021-10-28 00:38:20|463.51|460.71|463.68|460.88|463.68|460.88|463.51|460.71|0
1635381510000|2021-10-28 00:38:30|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1635381530000|2021-10-28 00:38:50|463.59|460.79|463.51|460.71|463.59|460.79|463.51|460.71|0
1635381550000|2021-10-28 00:39:10|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1635381560000|2021-10-28 00:39:20|463.51|460.71|463.68|460.88|463.68|460.88|463.51|460.71|0
1635381590000|2021-10-28 00:39:50|463.85|461.05|464.02|461.22|464.02|461.22|463.85|461.05|0
1635381600000|2021-10-28 00:40:00|463.85|461.05|463.85|461.05|463.85|461.05|463.85|461.05|0
1635381620000|2021-10-28 00:40:20|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1635381630000|2021-10-28 00:40:30|463.85|461.05|464.02|461.22|464.02|461.22|463.85|461.05|0
1635381680000|2021-10-28 00:41:20|464.19|461.39|464.27|461.47|464.27|461.47|464.19|461.39|0
1635381690000|2021-10-28 00:41:30|464.19|461.39|464.19|461.39|464.36|461.56|464.19|461.39|0
1635381700000|2021-10-28 00:41:40|464.02|461.22|464.1|461.3|464.1|461.3|464.02|461.22|0
1635381710000|2021-10-28 00:41:50|464.19|461.39|464.1|461.3|464.19|461.39|464.02|461.22|0
1635381720000|2021-10-28 00:42:00|464.02|461.22|464.19|461.39|464.19|461.39|464.02|461.22|0
1635381730000|2021-10-28 00:42:10|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1635381770000|2021-10-28 00:42:50|463.85|461.05|463.85|461.05|463.85|461.05|463.85|461.05|0
1635381790000|2021-10-28 00:43:10|463.76|460.96|463.76|460.96|463.76|460.96|463.68|460.88|0
1635381800000|2021-10-28 00:43:20|463.85|461.05|463.68|460.88|463.85|461.05|463.68|460.88|0
1635381810000|2021-10-28 00:43:30|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1635381820000|2021-10-28 00:43:40|463.59|460.79|463.59|460.79|463.59|460.79|463.59|460.79|0
1635381830000|2021-10-28 00:43:50|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1635381850000|2021-10-28 00:44:10|463.59|460.79|463.51|460.71|463.59|460.79|463.51|460.71|0
1635381900000|2021-10-28 00:45:00|463.68|460.88|463.59|460.79|463.68|460.88|463.51|460.71|0
1635381910000|2021-10-28 00:45:10|463.68|460.88|463.68|460.88|463.68|460.88|463.59|460.79|0
1635381920000|2021-10-28 00:45:20|463.59|460.79|463.68|460.88|463.68|460.88|463.59|460.79|0
1635381930000|2021-10-28 00:45:30|463.59|460.79|463.68|460.88|463.68|460.88|463.59|460.79|0
1635381940000|2021-10-28 00:45:40|463.76|460.96|463.76|460.96|463.76|460.96|463.76|460.96|0
1635381950000|2021-10-28 00:45:50|463.68|460.88|463.68|460.88|463.85|461.05|463.68|460.88|0
1635381970000|2021-10-28 00:46:10|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1635381980000|2021-10-28 00:46:20|463.34|460.54|463.68|460.88|463.68|460.88|463.34|460.54|0
1635381990000|2021-10-28 00:46:30|463.51|460.71|463.51|460.71|463.59|460.79|463.51|460.71|0
1635382000000|2021-10-28 00:46:40|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1635382070000|2021-10-28 00:47:50|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1635382080000|2021-10-28 00:48:00|463.68|460.88|463.68|460.88|463.68|460.88|463.51|460.71|0
1635382090000|2021-10-28 00:48:10|463.51|460.71|463.51|460.71|463.59|460.79|463.51|460.71|0
1635382110000|2021-10-28 00:48:30|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1635382140000|2021-10-28 00:49:00|463.17|460.37|463|460.2|463.17|460.37|463|460.2|0
1635382150000|2021-10-28 00:49:10|463.08|460.28|463|460.2|463.08|460.28|463|460.2|0
1635382170000|2021-10-28 00:49:30|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1635382180000|2021-10-28 00:49:40|463|460.2|462.91|460.11|463|460.2|462.91|460.11|0
1635382190000|2021-10-28 00:49:50|463|460.2|462.83|460.03|463|460.2|462.83|460.03|0
1635382200000|2021-10-28 00:50:00|462.66|459.86|462.66|459.86|462.66|459.86|462.66|459.86|0
1635382210000|2021-10-28 00:50:10|462.83|460.03|462.91|460.11|462.91|460.11|462.83|460.03|0
1635382220000|2021-10-28 00:50:20|462.83|460.03|463|460.2|463|460.2|462.83|460.03|0
1635382250000|2021-10-28 00:50:50|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1635382280000|2021-10-28 00:51:20|463|460.2|463|460.2|463|460.2|463|460.2|0
1635382320000|2021-10-28 00:52:00|462.83|460.03|462.83|460.03|463|460.2|462.83|460.03|0
1635382350000|2021-10-28 00:52:30|462.66|459.86|462.66|459.86|462.66|459.86|462.66|459.86|0
1635382360000|2021-10-28 00:52:40|462.83|460.03|462.91|460.11|462.91|460.11|462.83|460.03|0
1635382370000|2021-10-28 00:52:50|463|460.2|462.91|460.11|463|460.2|462.91|460.11|0
1635382380000|2021-10-28 00:53:00|463|460.2|462.83|460.03|463|460.2|462.83|460.03|0
1635382400000|2021-10-28 00:53:20|462.91|460.11|462.83|460.03|462.91|460.11|462.83|460.03|0
1635382410000|2021-10-28 00:53:30|463|460.2|462.83|460.03|463|460.2|462.83|460.03|0
1635382420000|2021-10-28 00:53:40|462.91|460.11|462.83|460.03|462.91|460.11|462.83|460.03|0
1635382430000|2021-10-28 00:53:50|462.66|459.86|462.66|459.86|462.66|459.86|462.66|459.86|0
1635382460000|2021-10-28 00:54:20|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1635382490000|2021-10-28 00:54:50|462.66|459.86|462.66|459.86|462.66|459.86|462.66|459.86|0
1635382500000|2021-10-28 00:55:00|462.83|460.03|462.91|460.11|462.91|460.11|462.83|460.03|0
1635382510000|2021-10-28 00:55:10|462.83|460.03|462.66|459.86|462.83|460.03|462.66|459.86|0
1635382540000|2021-10-28 00:55:40|462.57|459.77|462.49|459.69|462.57|459.77|462.49|459.69|0
1635382550000|2021-10-28 00:55:50|462.32|459.52|462.32|459.52|462.32|459.52|462.32|459.52|0
1635382560000|2021-10-28 00:56:00|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1635382580000|2021-10-28 00:56:20|462.32|459.52|462.32|459.52|462.32|459.52|462.32|459.52|0
1635382590000|2021-10-28 00:56:30|462.15|459.35|462.15|459.35|462.15|459.35|462.15|459.35|0
1635382600000|2021-10-28 00:56:40|462.32|459.52|462.32|459.52|462.32|459.52|462.32|459.52|0
1635382610000|2021-10-28 00:56:50|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1635382620000|2021-10-28 00:57:00|462.32|459.52|462.49|459.69|462.49|459.69|462.32|459.52|0
1635382640000|2021-10-28 00:57:20|462.66|459.86|462.66|459.86|462.66|459.86|462.66|459.86|0
1635382660000|2021-10-28 00:57:40|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1635382670000|2021-10-28 00:57:50|462.66|459.86|462.83|460.03|462.83|460.03|462.66|459.86|0
1635382680000|2021-10-28 00:58:00|463|460.2|463|460.2|463|460.2|463|460.2|0
1635382690000|2021-10-28 00:58:10|463.17|460.37|463.17|460.37|463.17|460.37|463.17|460.37|0
1635382700000|2021-10-28 00:58:20|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1635382710000|2021-10-28 00:58:30|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1635382720000|2021-10-28 00:58:40|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635382730000|2021-10-28 00:58:50|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1635382760000|2021-10-28 00:59:20|464.18|461.38|464.52|461.72|464.52|461.72|464.18|461.38|0
1635382780000|2021-10-28 00:59:40|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635382800000|2021-10-28 01:00:00|464.69|461.89|464.69|461.89|464.69|461.89|464.69|461.89|0
1635382810000|2021-10-28 01:00:10|464.52|461.72|464.18|461.38|464.52|461.72|464.18|461.38|0
1635382860000|2021-10-28 01:01:00|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1635382880000|2021-10-28 01:01:20|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1635382910000|2021-10-28 01:01:50|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635382920000|2021-10-28 01:02:00|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1635382930000|2021-10-28 01:02:10|464.26|461.46|464.18|461.38|464.35|461.55|464.18|461.38|0
1635382940000|2021-10-28 01:02:20|464.01|461.21|464.18|461.38|464.18|461.38|464.01|461.21|0
1635382960000|2021-10-28 01:02:40|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635382970000|2021-10-28 01:02:50|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1635382980000|2021-10-28 01:03:00|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635382990000|2021-10-28 01:03:10|464.43|461.63|464.43|461.63|464.43|461.63|464.43|461.63|0
1635383000000|2021-10-28 01:03:20|464.52|461.72|464.35|461.55|464.52|461.72|464.35|461.55|0
1635383010000|2021-10-28 01:03:30|464.43|461.63|464.52|461.72|464.52|461.72|464.43|461.63|0
1635383020000|2021-10-28 01:03:40|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635383080000|2021-10-28 01:04:40|464.18|461.38|464.18|461.38|464.18|461.38|464.01|461.21|0
1635383100000|2021-10-28 01:05:00|464.35|461.55|464.26|461.46|464.35|461.55|464.26|461.46|0
1635383110000|2021-10-28 01:05:10|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1635383130000|2021-10-28 01:05:30|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635383160000|2021-10-28 01:06:00|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1635383200000|2021-10-28 01:06:40|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635383230000|2021-10-28 01:07:10|464.26|461.46|464.18|461.38|464.26|461.46|464.18|461.38|0
1635383250000|2021-10-28 01:07:30|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1635383270000|2021-10-28 01:07:50|463.92|461.12|463.84|461.04|463.92|461.12|463.84|461.04|0
1635383280000|2021-10-28 01:08:00|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1635383290000|2021-10-28 01:08:10|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635383300000|2021-10-28 01:08:20|463.67|460.87|463.75|460.95|463.84|461.04|463.67|460.87|0
1635383310000|2021-10-28 01:08:30|463.67|460.87|463.67|460.87|463.75|460.95|463.67|460.87|0
1635383320000|2021-10-28 01:08:40|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635383330000|2021-10-28 01:08:50|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1635383340000|2021-10-28 01:09:00|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635383350000|2021-10-28 01:09:10|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1635383360000|2021-10-28 01:09:20|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635383370000|2021-10-28 01:09:30|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1635383400000|2021-10-28 01:10:00|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635383460000|2021-10-28 01:11:00|463.75|460.95|463.58|460.78|463.84|461.04|463.58|460.78|0
1635383470000|2021-10-28 01:11:10|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1635383480000|2021-10-28 01:11:20|463.5|460.7|463.67|460.87|463.67|460.87|463.5|460.7|0
1635383510000|2021-10-28 01:11:50|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635383530000|2021-10-28 01:12:10|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1635383580000|2021-10-28 01:13:00|463.5|460.7|463.5|460.7|463.67|460.87|463.5|460.7|0
1635383590000|2021-10-28 01:13:10|463.33|460.53|463.5|460.7|463.5|460.7|463.33|460.53|0
1635383600000|2021-10-28 01:13:20|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635383610000|2021-10-28 01:13:30|463.67|460.87|463.5|460.7|463.67|460.87|463.5|460.7|0
1635383630000|2021-10-28 01:13:50|463.58|460.78|463.5|460.7|463.58|460.78|463.5|460.7|0
1635383650000|2021-10-28 01:14:10|463.33|460.53|463.5|460.7|463.5|460.7|463.33|460.53|0
1635383680000|2021-10-28 01:14:40|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1635383700000|2021-10-28 01:15:00|463.84|461.04|463.84|461.04|464.01|461.21|463.84|461.04|0
1635383710000|2021-10-28 01:15:10|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1635383720000|2021-10-28 01:15:20|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635383730000|2021-10-28 01:15:30|464.01|461.21|464.01|461.21|464.18|461.38|464.01|461.21|0
1635383750000|2021-10-28 01:15:50|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635383760000|2021-10-28 01:16:00|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1635383770000|2021-10-28 01:16:10|464.18|461.38|464.09|461.29|464.18|461.38|464.09|461.29|0
1635383780000|2021-10-28 01:16:20|464.35|461.55|464.18|461.38|464.35|461.55|464.18|461.38|0
1635383790000|2021-10-28 01:16:30|464.01|461.21|464.09|461.29|464.09|461.29|464.01|461.21|0
1635383800000|2021-10-28 01:16:40|464.01|461.21|464.18|461.38|464.18|461.38|464.01|461.21|0
1635383810000|2021-10-28 01:16:50|464.09|461.29|464.01|461.21|464.09|461.29|464.01|461.21|0
1635383820000|2021-10-28 01:17:00|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1635383830000|2021-10-28 01:17:10|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635383840000|2021-10-28 01:17:20|464.52|461.72|464.35|461.55|464.52|461.72|464.35|461.55|0
1635383850000|2021-10-28 01:17:30|464.52|461.72|464.35|461.55|464.52|461.72|464.35|461.55|0
1635383880000|2021-10-28 01:18:00|464.18|461.38|464.01|461.21|464.18|461.38|464.01|461.21|0
1635383910000|2021-10-28 01:18:30|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1635383930000|2021-10-28 01:18:50|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1635383950000|2021-10-28 01:19:10|463.5|460.7|463.67|460.87|463.67|460.87|463.5|460.7|0
1635383980000|2021-10-28 01:19:40|463.5|460.7|463.5|460.7|463.5|460.7|463.5|460.7|0
1635383990000|2021-10-28 01:19:50|463.58|460.78|463.5|460.7|463.58|460.78|463.5|460.7|0
1635384000000|2021-10-28 01:20:00|463.41|460.61|463.33|460.53|463.41|460.61|463.33|460.53|0
1635384010000|2021-10-28 01:20:10|463.5|460.7|463.33|460.53|463.5|460.7|463.33|460.53|0
1635384030000|2021-10-28 01:20:30|463.16|460.36|463.16|460.36|463.16|460.36|463.16|460.36|0
1635384040000|2021-10-28 01:20:40|462.99|460.19|462.99|460.19|462.99|460.19|462.99|460.19|0
1635384070000|2021-10-28 01:21:10|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1635384080000|2021-10-28 01:21:20|462.99|460.19|462.99|460.19|462.99|460.19|462.99|460.19|0
1635384110000|2021-10-28 01:21:50|462.82|460.02|462.99|460.19|462.99|460.19|462.82|460.02|0
1635384120000|2021-10-28 01:22:00|462.9|460.1|462.82|460.02|462.9|460.1|462.82|460.02|0
1635384130000|2021-10-28 01:22:10|462.99|460.19|462.99|460.19|462.99|460.19|462.99|460.19|0
1635384140000|2021-10-28 01:22:20|462.82|460.02|462.65|459.85|462.82|460.02|462.65|459.85|0
1635384150000|2021-10-28 01:22:30|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1635384160000|2021-10-28 01:22:40|462.65|459.85|462.65|459.85|462.65|459.85|462.65|459.85|0
1635384190000|2021-10-28 01:23:10|462.82|460.02|462.99|460.19|462.99|460.19|462.82|460.02|0
1635384220000|2021-10-28 01:23:40|462.82|460.02|462.82|460.02|462.9|460.1|462.82|460.02|0
1635384240000|2021-10-28 01:24:00|462.99|460.19|463.16|460.36|463.16|460.36|462.99|460.19|0
1635384250000|2021-10-28 01:24:10|463.24|460.44|463.24|460.44|463.24|460.44|463.24|460.44|0
1635384260000|2021-10-28 01:24:20|463.16|460.36|463.32|460.52|463.32|460.52|463.16|460.36|0
1635384280000|2021-10-28 01:24:40|463.49|460.69|463.32|460.52|463.49|460.69|463.32|460.52|0
1635384300000|2021-10-28 01:25:00|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1635384320000|2021-10-28 01:25:20|463.66|460.86|463.66|460.86|463.66|460.86|463.58|460.78|0
1635384330000|2021-10-28 01:25:30|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1635384360000|2021-10-28 01:26:00|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384400000|2021-10-28 01:26:40|463.57|460.77|463.57|460.77|463.57|460.77|463.57|460.77|0
1635384410000|2021-10-28 01:26:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384420000|2021-10-28 01:27:00|463.74|460.94|463.83|461.03|463.83|461.03|463.74|460.94|0
1635384430000|2021-10-28 01:27:10|463.66|460.86|463.66|460.86|463.83|461.03|463.66|460.86|0
1635384440000|2021-10-28 01:27:20|463.83|461.03|464|461.2|464|461.2|463.83|461.03|0
1635384450000|2021-10-28 01:27:30|463.83|461.03|463.83|461.03|463.83|461.03|463.83|461.03|0
1635384460000|2021-10-28 01:27:40|463.91|461.11|463.83|461.03|463.91|461.11|463.83|461.03|0
1635384470000|2021-10-28 01:27:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384480000|2021-10-28 01:28:00|463.83|461.03|463.83|461.03|463.83|461.03|463.83|461.03|0
1635384490000|2021-10-28 01:28:10|463.74|460.94|463.66|460.86|463.74|460.94|463.66|460.86|0
1635384500000|2021-10-28 01:28:20|463.83|461.03|463.83|461.03|463.83|461.03|463.66|460.86|0
1635384530000|2021-10-28 01:28:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384540000|2021-10-28 01:29:00|463.57|460.77|463.57|460.77|463.57|460.77|463.57|460.77|0
1635384550000|2021-10-28 01:29:10|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384560000|2021-10-28 01:29:20|463.49|460.69|463.57|460.77|463.66|460.86|463.49|460.69|0
1635384570000|2021-10-28 01:29:30|463.49|460.69|463.49|460.69|463.66|460.86|463.49|460.69|0
1635384590000|2021-10-28 01:29:50|463.32|460.52|463.32|460.52|463.32|460.52|463.32|460.52|0
1635384600000|2021-10-28 01:30:00|463.49|460.69|463.32|460.52|463.49|460.69|463.32|460.52|0
1635384610000|2021-10-28 01:30:10|463.4|460.6|463.66|460.86|463.66|460.86|463.4|460.6|0
1635384620000|2021-10-28 01:30:20|463.83|461.03|463.66|460.86|463.83|461.03|463.66|460.86|0
1635384630000|2021-10-28 01:30:30|463.83|461.03|463.83|461.03|463.83|461.03|463.83|461.03|0
1635384640000|2021-10-28 01:30:40|463.74|460.94|463.57|460.77|463.74|460.94|463.49|460.69|0
1635384650000|2021-10-28 01:30:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384660000|2021-10-28 01:31:00|463.49|460.69|463.66|460.86|463.66|460.86|463.49|460.69|0
1635384670000|2021-10-28 01:31:10|463.49|460.69|463.49|460.69|463.66|460.86|463.49|460.69|0
1635384680000|2021-10-28 01:31:20|463.4|460.6|463.49|460.69|463.49|460.69|463.4|460.6|0
1635384690000|2021-10-28 01:31:30|463.4|460.6|463.49|460.69|463.49|460.69|463.4|460.6|0
1635384700000|2021-10-28 01:31:40|463.66|460.86|463.66|460.86|463.66|460.86|463.49|460.69|0
1635384710000|2021-10-28 01:31:50|463.57|460.77|463.66|460.86|463.66|460.86|463.49|460.69|0
1635384720000|2021-10-28 01:32:00|463.49|460.69|463.83|461.03|463.83|461.03|463.49|460.69|0
1635384730000|2021-10-28 01:32:10|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384760000|2021-10-28 01:32:40|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1635384780000|2021-10-28 01:33:00|463.32|460.52|463.4|460.6|463.4|460.6|463.32|460.52|0
1635384790000|2021-10-28 01:33:10|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1635384800000|2021-10-28 01:33:20|463.32|460.52|463.4|460.6|463.49|460.69|463.32|460.52|0
1635384810000|2021-10-28 01:33:30|463.32|460.52|463.32|460.52|463.49|460.69|463.32|460.52|0
1635384820000|2021-10-28 01:33:40|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1635384830000|2021-10-28 01:33:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384840000|2021-10-28 01:34:00|463.57|460.77|463.57|460.77|463.66|460.86|463.49|460.69|0
1635384850000|2021-10-28 01:34:10|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384860000|2021-10-28 01:34:20|463.83|461.03|463.66|460.86|463.83|461.03|463.66|460.86|0
1635384870000|2021-10-28 01:34:30|463.83|461.03|463.66|460.86|463.83|461.03|463.66|460.86|0
1635384880000|2021-10-28 01:34:40|463.83|461.03|463.83|461.03|463.83|461.03|463.83|461.03|0
1635384890000|2021-10-28 01:34:50|463.66|460.86|463.66|460.86|463.74|460.94|463.66|460.86|0
1635384900000|2021-10-28 01:35:00|463.83|461.03|463.83|461.03|463.83|461.03|463.83|461.03|0
1635384910000|2021-10-28 01:35:10|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384920000|2021-10-28 01:35:20|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1635384940000|2021-10-28 01:35:40|463.32|460.52|463.49|460.69|463.49|460.69|463.32|460.52|0
1635384950000|2021-10-28 01:35:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635384960000|2021-10-28 01:36:00|463.57|460.77|463.66|460.86|463.66|460.86|463.57|460.77|0
1635384970000|2021-10-28 01:36:10|463.57|460.77|463.57|460.77|463.57|460.77|463.57|460.77|0
1635384980000|2021-10-28 01:36:20|463.66|460.86|463.66|460.86|463.83|461.03|463.66|460.86|0
1635384990000|2021-10-28 01:36:30|463.83|461.03|463.83|461.03|463.83|461.03|463.83|461.03|0
1635385010000|2021-10-28 01:36:50|463.66|460.86|463.83|461.03|463.83|461.03|463.66|460.86|0
1635385020000|2021-10-28 01:37:00|464|461.2|463.91|461.11|464|461.2|463.91|461.11|0
1635385030000|2021-10-28 01:37:10|463.83|461.03|464|461.2|464|461.2|463.83|461.03|0
1635385050000|2021-10-28 01:37:30|463.83|461.03|464|461.2|464|461.2|463.83|461.03|0
1635385060000|2021-10-28 01:37:40|464.17|461.37|464|461.2|464.17|461.37|464|461.2|0
1635385070000|2021-10-28 01:37:50|464.17|461.37|464|461.2|464.17|461.37|464|461.2|0
1635385080000|2021-10-28 01:38:00|464.17|461.37|464.17|461.37|464.17|461.37|464.17|461.37|0
1635385090000|2021-10-28 01:38:10|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1635385100000|2021-10-28 01:38:20|464.51|461.71|464.51|461.71|464.51|461.71|464.51|461.71|0
1635385110000|2021-10-28 01:38:30|464.68|461.88|464.68|461.88|464.68|461.88|464.51|461.71|0
1635385140000|2021-10-28 01:39:00|464.85|462.05|464.68|461.88|464.85|462.05|464.68|461.88|0
1635385170000|2021-10-28 01:39:30|464.51|461.71|464.51|461.71|464.51|461.71|464.51|461.71|0
1635385180000|2021-10-28 01:39:40|464.68|461.88|464.68|461.88|464.68|461.88|464.68|461.88|0
1635385190000|2021-10-28 01:39:50|464.51|461.71|464.51|461.71|464.51|461.71|464.51|461.71|0
1635385200000|2021-10-28 01:40:00|464.59|461.79|464.51|461.71|464.59|461.79|464.51|461.71|0
1635385220000|2021-10-28 01:40:20|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1635385230000|2021-10-28 01:40:30|464.51|461.71|464.51|461.71|464.51|461.71|464.51|461.71|0
1635385240000|2021-10-28 01:40:40|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635385250000|2021-10-28 01:40:50|464.51|461.71|464.51|461.71|464.51|461.71|464.51|461.71|0
1635385260000|2021-10-28 01:41:00|464.68|461.88|464.68|461.88|464.68|461.88|464.68|461.88|0
1635385280000|2021-10-28 01:41:20|464.85|462.05|464.84|462.04|464.85|462.05|464.84|462.04|0
1635385290000|2021-10-28 01:41:30|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1635385300000|2021-10-28 01:41:40|464.84|462.04|465.01|462.21|465.01|462.21|464.84|462.04|0
1635385310000|2021-10-28 01:41:50|464.93|462.13|464.84|462.04|464.93|462.13|464.84|462.04|0
1635385320000|2021-10-28 01:42:00|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1635385330000|2021-10-28 01:42:10|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1635385340000|2021-10-28 01:42:20|464.67|461.87|464.84|462.04|464.84|462.04|464.67|461.87|0
1635385360000|2021-10-28 01:42:40|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1635385370000|2021-10-28 01:42:50|464.84|462.04|464.84|462.04|464.93|462.13|464.84|462.04|0
1635385380000|2021-10-28 01:43:00|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1635385400000|2021-10-28 01:43:20|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1635385410000|2021-10-28 01:43:30|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1635385420000|2021-10-28 01:43:40|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1635385430000|2021-10-28 01:43:50|464.93|462.13|464.84|462.04|465.01|462.21|464.84|462.04|0
1635385440000|2021-10-28 01:44:00|465.01|462.21|464.93|462.13|465.01|462.21|464.84|462.04|0
1635385450000|2021-10-28 01:44:10|465.01|462.21|464.84|462.04|465.01|462.21|464.84|462.04|0
1635385460000|2021-10-28 01:44:20|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1635385480000|2021-10-28 01:44:40|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1635385490000|2021-10-28 01:44:50|464.67|461.87|464.84|462.04|464.84|462.04|464.67|461.87|0
1635385500000|2021-10-28 01:45:00|464.76|461.96|464.84|462.04|464.84|462.04|464.76|461.96|0
1635385510000|2021-10-28 01:45:10|464.92|462.12|464.84|462.04|464.92|462.12|464.84|462.04|0
1635385520000|2021-10-28 01:45:20|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635385530000|2021-10-28 01:45:30|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1635385560000|2021-10-28 01:46:00|464.84|462.04|464.67|461.87|464.84|462.04|464.67|461.87|0
1635385610000|2021-10-28 01:46:50|464.5|461.7|464.5|461.7|464.67|461.87|464.5|461.7|0
1635385630000|2021-10-28 01:47:10|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1635385640000|2021-10-28 01:47:20|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1635385670000|2021-10-28 01:47:50|464.58|461.78|464.58|461.78|464.58|461.78|464.58|461.78|0
1635385680000|2021-10-28 01:48:00|464.5|461.7|464.67|461.87|464.67|461.87|464.5|461.7|0
1635385690000|2021-10-28 01:48:10|464.75|461.95|464.84|462.04|464.84|462.04|464.75|461.95|0
1635385710000|2021-10-28 01:48:30|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1635385720000|2021-10-28 01:48:40|464.84|462.04|464.67|461.87|464.84|462.04|464.67|461.87|0
1635385730000|2021-10-28 01:48:50|464.5|461.7|464.5|461.7|464.58|461.78|464.5|461.7|0
1635385740000|2021-10-28 01:49:00|464.67|461.87|464.5|461.7|464.67|461.87|464.5|461.7|0
1635385750000|2021-10-28 01:49:10|464.67|461.87|464.5|461.7|464.67|461.87|464.5|461.7|0
1635385770000|2021-10-28 01:49:30|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1635385790000|2021-10-28 01:49:50|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1635385800000|2021-10-28 01:50:00|464.67|461.87|464.67|461.87|464.67|461.87|464.5|461.7|0
1635385810000|2021-10-28 01:50:10|464.5|461.7|464.58|461.78|464.58|461.78|464.5|461.7|0
1635385820000|2021-10-28 01:50:20|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1635385830000|2021-10-28 01:50:30|464.5|461.7|464.67|461.87|464.67|461.87|464.5|461.7|0
1635385840000|2021-10-28 01:50:40|464.5|461.7|464.67|461.87|464.67|461.87|464.5|461.7|0
1635385850000|2021-10-28 01:50:50|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1635385870000|2021-10-28 01:51:10|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1635385880000|2021-10-28 01:51:20|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1635385890000|2021-10-28 01:51:30|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1635385930000|2021-10-28 01:52:10|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1635385950000|2021-10-28 01:52:30|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1635385970000|2021-10-28 01:52:50|465.18|462.38|465.18|462.38|465.18|462.38|465.18|462.38|0
1635385980000|2021-10-28 01:53:00|465.01|462.21|465.01|462.21|465.09|462.29|465.01|462.21|0
1635385990000|2021-10-28 01:53:10|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1635386010000|2021-10-28 01:53:30|464.67|461.87|464.84|462.04|464.84|462.04|464.67|461.87|0
1635386030000|2021-10-28 01:53:50|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1635386040000|2021-10-28 01:54:00|464.84|462.04|464.67|461.87|464.84|462.04|464.67|461.87|0
1635386060000|2021-10-28 01:54:20|464.58|461.78|464.67|461.87|464.67|461.87|464.5|461.7|0
1635386080000|2021-10-28 01:54:40|464.58|461.78|464.5|461.7|464.58|461.78|464.5|461.7|0
1635386090000|2021-10-28 01:54:50|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1635386100000|2021-10-28 01:55:00|464.58|461.78|464.5|461.7|464.67|461.87|464.5|461.7|0
1635386110000|2021-10-28 01:55:10|464.58|461.78|464.67|461.87|464.67|461.87|464.58|461.78|0
1635386120000|2021-10-28 01:55:20|464.58|461.78|464.58|461.78|464.67|461.87|464.5|461.7|0
1635386130000|2021-10-28 01:55:30|464.5|461.7|464.33|461.53|464.5|461.7|464.33|461.53|0
1635386180000|2021-10-28 01:56:20|464.5|461.7|464.41|461.61|464.5|461.7|464.33|461.53|0
1635386190000|2021-10-28 01:56:30|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1635386200000|2021-10-28 01:56:40|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1635386210000|2021-10-28 01:56:50|464.5|461.7|464.33|461.53|464.5|461.7|464.33|461.53|0
1635386220000|2021-10-28 01:57:00|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1635386240000|2021-10-28 01:57:20|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1635386260000|2021-10-28 01:57:40|464.58|461.78|464.5|461.7|464.58|461.78|464.5|461.7|0
1635386270000|2021-10-28 01:57:50|464.67|461.87|464.5|461.7|464.67|461.87|464.5|461.7|0
1635386280000|2021-10-28 01:58:00|464.58|461.78|464.58|461.78|464.58|461.78|464.5|461.7|0
1635386290000|2021-10-28 01:58:10|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1635386300000|2021-10-28 01:58:20|464.67|461.87|464.5|461.7|464.67|461.87|464.5|461.7|0
1635386310000|2021-10-28 01:58:30|464.41|461.61|464.5|461.7|464.5|461.7|464.41|461.61|0
1635386340000|2021-10-28 01:59:00|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1635386350000|2021-10-28 01:59:10|464.5|461.7|464.33|461.53|464.5|461.7|464.33|461.53|0
1635386360000|2021-10-28 01:59:20|464.5|461.7|464.41|461.61|464.5|461.7|464.41|461.61|0
1635386370000|2021-10-28 01:59:30|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1635386400000|2021-10-28 02:00:00|464.16|461.36|464.33|461.53|464.33|461.53|464.16|461.36|0
1635386410000|2021-10-28 02:00:10|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1635386420000|2021-10-28 02:00:20|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1635386450000|2021-10-28 02:00:50|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1635386460000|2021-10-28 02:01:00|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1635386470000|2021-10-28 02:01:10|464.07|461.27|463.99|461.19|464.16|461.36|463.99|461.19|0
1635386490000|2021-10-28 02:01:30|464.07|461.27|464.16|461.36|464.16|461.36|464.07|461.27|0
1635386540000|2021-10-28 02:02:20|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1635386550000|2021-10-28 02:02:30|464.07|461.27|464.16|461.36|464.16|461.36|464.07|461.27|0
1635386560000|2021-10-28 02:02:40|463.99|461.19|464.16|461.36|464.16|461.36|463.99|461.19|0
1635386580000|2021-10-28 02:03:00|463.99|461.19|463.82|461.02|463.99|461.19|463.82|461.02|0
1635386590000|2021-10-28 02:03:10|463.99|461.19|464.16|461.36|464.16|461.36|463.99|461.19|0
1635386610000|2021-10-28 02:03:30|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1635386620000|2021-10-28 02:03:40|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1635386650000|2021-10-28 02:04:10|464.33|461.53|464.16|461.36|464.33|461.53|464.16|461.36|0
1635386660000|2021-10-28 02:04:20|464.33|461.53|464.16|461.36|464.33|461.53|464.16|461.36|0
1635386710000|2021-10-28 02:05:10|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1635386720000|2021-10-28 02:05:20|464.16|461.36|464.33|461.53|464.33|461.53|464.16|461.36|0
1635386740000|2021-10-28 02:05:40|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1635386750000|2021-10-28 02:05:50|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1635386760000|2021-10-28 02:06:00|464.16|461.36|464.33|461.53|464.33|461.53|464.16|461.36|0
1635386780000|2021-10-28 02:06:20|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1635386810000|2021-10-28 02:06:50|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1635386830000|2021-10-28 02:07:10|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1635386850000|2021-10-28 02:07:30|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1635386860000|2021-10-28 02:07:40|463.99|461.19|464.15|461.35|464.15|461.35|463.99|461.19|0
1635386940000|2021-10-28 02:09:00|463.98|461.18|463.81|461.01|463.98|461.18|463.81|461.01|0
1635386950000|2021-10-28 02:09:10|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1635386960000|2021-10-28 02:09:20|463.9|461.1|463.81|461.01|463.9|461.1|463.81|461.01|0
1635386980000|2021-10-28 02:09:40|463.98|461.18|463.81|461.01|463.98|461.18|463.81|461.01|0
1635386990000|2021-10-28 02:09:50|463.65|460.85|463.81|461.01|463.81|461.01|463.65|460.85|0
1635387010000|2021-10-28 02:10:10|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1635387080000|2021-10-28 02:11:20|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1635387090000|2021-10-28 02:11:30|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1635387100000|2021-10-28 02:11:40|464.23|461.43|464.15|461.35|464.23|461.43|464.15|461.35|0
1635387110000|2021-10-28 02:11:50|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1635387130000|2021-10-28 02:12:10|464.49|461.69|464.49|461.69|464.49|461.69|464.49|461.69|0
1635387170000|2021-10-28 02:12:50|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1635387180000|2021-10-28 02:13:00|464.49|461.69|464.66|461.86|464.66|461.86|464.49|461.69|0
1635387220000|2021-10-28 02:13:40|464.49|461.69|464.66|461.86|464.66|461.86|464.49|461.69|0
1635387250000|2021-10-28 02:14:10|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1635387260000|2021-10-28 02:14:20|465|462.2|465|462.2|465|462.2|465|462.2|0
1635387290000|2021-10-28 02:14:50|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1635387300000|2021-10-28 02:15:00|464.74|461.94|464.83|462.03|464.83|462.03|464.74|461.94|0
1635387310000|2021-10-28 02:15:10|464.74|461.94|464.66|461.86|464.74|461.94|464.66|461.86|0
1635387320000|2021-10-28 02:15:20|464.49|461.69|464.49|461.69|464.49|461.69|464.49|461.69|0
1635387330000|2021-10-28 02:15:30|464.66|461.86|464.66|461.86|464.66|461.86|464.66|461.86|0
1635387340000|2021-10-28 02:15:40|464.83|462.03|464.66|461.86|464.83|462.03|464.66|461.86|0
1635387350000|2021-10-28 02:15:50|464.49|461.69|464.49|461.69|464.49|461.69|464.49|461.69|0
1635387360000|2021-10-28 02:16:00|464.66|461.86|464.49|461.69|464.66|461.86|464.49|461.69|0
1635387370000|2021-10-28 02:16:10|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1635387390000|2021-10-28 02:16:30|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1635387410000|2021-10-28 02:16:50|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1635387430000|2021-10-28 02:17:10|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1635387440000|2021-10-28 02:17:20|464.32|461.52|464.15|461.35|464.32|461.52|464.15|461.35|0
1635387460000|2021-10-28 02:17:40|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1635387510000|2021-10-28 02:18:30|463.89|461.09|463.89|461.09|463.89|461.09|463.89|461.09|0
1635387520000|2021-10-28 02:18:40|463.98|461.18|463.81|461.01|463.98|461.18|463.81|461.01|0
1635387530000|2021-10-28 02:18:50|463.98|461.18|463.98|461.18|463.98|461.18|463.81|461.01|0
1635387540000|2021-10-28 02:19:00|463.81|461.01|463.98|461.18|463.98|461.18|463.81|461.01|0
1635387570000|2021-10-28 02:19:30|464.15|461.35|463.98|461.18|464.15|461.35|463.98|461.18|0
1635387580000|2021-10-28 02:19:40|463.89|461.09|463.98|461.18|463.98|461.18|463.89|461.09|0
1635387590000|2021-10-28 02:19:50|463.64|460.84|463.64|460.84|463.64|460.84|463.64|460.84|0
1635387600000|2021-10-28 02:20:00|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1635387610000|2021-10-28 02:20:10|463.64|460.84|463.64|460.84|463.64|460.84|463.64|460.84|0
1635387630000|2021-10-28 02:20:30|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1635387640000|2021-10-28 02:20:40|463.3|460.5|463.3|460.5|463.3|460.5|463.3|460.5|0
1635387670000|2021-10-28 02:21:10|463.13|460.33|463.13|460.33|463.13|460.33|463.13|460.33|0
1635387680000|2021-10-28 02:21:20|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1635387690000|2021-10-28 02:21:30|463.13|460.33|463.04|460.24|463.13|460.33|463.04|460.24|0
1635387700000|2021-10-28 02:21:40|463.13|460.33|462.96|460.16|463.13|460.33|462.96|460.16|0
1635387720000|2021-10-28 02:22:00|462.79|459.99|462.79|459.99|462.96|460.16|462.79|459.99|0
1635387730000|2021-10-28 02:22:10|462.96|460.16|463.13|460.33|463.13|460.33|462.96|460.16|0
1635387740000|2021-10-28 02:22:20|463.04|460.24|462.96|460.16|463.04|460.24|462.96|460.16|0
1635387790000|2021-10-28 02:23:10|462.79|459.99|462.79|459.99|462.79|459.99|462.79|459.99|0
1635387810000|2021-10-28 02:23:30|462.62|459.82|462.62|459.82|462.62|459.82|462.62|459.82|0
1635387850000|2021-10-28 02:24:10|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1635387860000|2021-10-28 02:24:20|462.62|459.82|462.45|459.65|462.62|459.82|462.45|459.65|0
1635387870000|2021-10-28 02:24:30|462.28|459.48|462.28|459.48|462.45|459.65|462.28|459.48|0
1635387890000|2021-10-28 02:24:50|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1635387920000|2021-10-28 02:25:20|462.53|459.73|462.53|459.73|462.53|459.73|462.53|459.73|0
1635387930000|2021-10-28 02:25:30|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1635387940000|2021-10-28 02:25:40|462.28|459.48|462.28|459.48|462.28|459.48|462.28|459.48|0
1635387950000|2021-10-28 02:25:50|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635387960000|2021-10-28 02:26:00|462.28|459.48|462.11|459.31|462.28|459.48|462.11|459.31|0
1635387970000|2021-10-28 02:26:10|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1635387980000|2021-10-28 02:26:20|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1635387990000|2021-10-28 02:26:30|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1635388000000|2021-10-28 02:26:40|461.6|458.8|461.44|458.64|461.6|458.8|461.44|458.64|0
1635388010000|2021-10-28 02:26:50|461.6|458.8|461.52|458.72|461.6|458.8|461.52|458.72|0
1635388020000|2021-10-28 02:27:00|461.6|458.8|461.27|458.47|461.6|458.8|461.27|458.47|0
1635388040000|2021-10-28 02:27:20|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1635388060000|2021-10-28 02:27:40|461.18|458.38|461.1|458.3|461.18|458.38|461.1|458.3|0
1635388090000|2021-10-28 02:28:10|460.93|458.13|461.1|458.3|461.1|458.3|460.93|458.13|0
1635388100000|2021-10-28 02:28:20|461.01|458.21|460.93|458.13|461.01|458.21|460.93|458.13|0
1635388110000|2021-10-28 02:28:30|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1635388130000|2021-10-28 02:28:50|461.27|458.47|461.6|458.8|461.6|458.8|461.27|458.47|0
1635388140000|2021-10-28 02:29:00|461.43|458.63|461.6|458.8|461.6|458.8|461.43|458.63|0
1635388150000|2021-10-28 02:29:10|461.77|458.97|461.6|458.8|461.77|458.97|461.6|458.8|0
1635388160000|2021-10-28 02:29:20|461.68|458.88|461.77|458.97|461.77|458.97|461.68|458.88|0
1635388190000|2021-10-28 02:29:50|461.68|458.88|461.6|458.8|461.68|458.88|461.6|458.8|0
1635388200000|2021-10-28 02:30:00|461.77|458.97|461.94|459.14|461.94|459.14|461.6|458.8|0
1635388240000|2021-10-28 02:30:40|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1635388250000|2021-10-28 02:30:50|461.94|459.14|462.11|459.31|462.11|459.31|461.94|459.14|0
1635388260000|2021-10-28 02:31:00|461.94|459.14|462.02|459.22|462.02|459.22|461.94|459.14|0
1635388270000|2021-10-28 02:31:10|462.11|459.31|461.94|459.14|462.11|459.31|461.94|459.14|0
1635388290000|2021-10-28 02:31:30|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635388300000|2021-10-28 02:31:40|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1635388320000|2021-10-28 02:32:00|462.11|459.31|461.94|459.14|462.11|459.31|461.94|459.14|0
1635388330000|2021-10-28 02:32:10|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1635388340000|2021-10-28 02:32:20|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1635388370000|2021-10-28 02:32:50|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1635388380000|2021-10-28 02:33:00|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1635388400000|2021-10-28 02:33:20|461.68|458.88|461.43|458.63|461.68|458.88|461.43|458.63|0
1635388410000|2021-10-28 02:33:30|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1635388420000|2021-10-28 02:33:40|461.6|458.8|461.51|458.71|461.6|458.8|461.51|458.71|0
1635388430000|2021-10-28 02:33:50|461.6|458.8|461.51|458.71|461.6|458.8|461.51|458.71|0
1635388440000|2021-10-28 02:34:00|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1635388450000|2021-10-28 02:34:10|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1635388460000|2021-10-28 02:34:20|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1635388490000|2021-10-28 02:34:50|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635388510000|2021-10-28 02:35:10|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1635388520000|2021-10-28 02:35:20|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635388530000|2021-10-28 02:35:30|462.28|459.48|462.28|459.48|462.28|459.48|462.28|459.48|0
1635388600000|2021-10-28 02:36:40|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635388610000|2021-10-28 02:36:50|462.28|459.48|462.11|459.31|462.28|459.48|462.11|459.31|0
1635388640000|2021-10-28 02:37:20|462.02|459.22|461.94|459.14|462.02|459.22|461.94|459.14|0
1635388660000|2021-10-28 02:37:40|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1635388670000|2021-10-28 02:37:50|461.94|459.14|461.77|458.97|461.94|459.14|461.77|458.97|0
1635388710000|2021-10-28 02:38:30|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1635388720000|2021-10-28 02:38:40|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1635388730000|2021-10-28 02:38:50|461.94|459.14|462.11|459.31|462.11|459.31|461.94|459.14|0
1635388750000|2021-10-28 02:39:10|462.19|459.39|462.28|459.48|462.28|459.48|462.11|459.31|0
1635388760000|2021-10-28 02:39:20|462.36|459.56|462.36|459.56|462.36|459.56|462.36|459.56|0
1635388770000|2021-10-28 02:39:30|462.45|459.65|462.53|459.73|462.62|459.82|462.45|459.65|0
1635388780000|2021-10-28 02:39:40|462.45|459.65|462.11|459.31|462.45|459.65|462.11|459.31|0
1635388790000|2021-10-28 02:39:50|461.94|459.14|462.11|459.31|462.11|459.31|461.94|459.14|0
1635388800000|2021-10-28 02:40:00|462.28|459.48|462.11|459.31|462.28|459.48|462.11|459.31|0
1635388830000|2021-10-28 02:40:30|462.19|459.39|462.11|459.31|462.19|459.39|462.11|459.31|0
1635388840000|2021-10-28 02:40:40|462.19|459.39|462.19|459.39|462.19|459.39|462.19|459.39|0
1635388850000|2021-10-28 02:40:50|462.11|459.31|462.19|459.39|462.19|459.39|462.11|459.31|0
1635388860000|2021-10-28 02:41:00|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635388910000|2021-10-28 02:41:50|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1635388920000|2021-10-28 02:42:00|462.02|459.22|462.02|459.22|462.02|459.22|461.94|459.14|0
1635388930000|2021-10-28 02:42:10|462.11|459.31|462.11|459.31|462.11|459.31|462.02|459.22|0
1635388940000|2021-10-28 02:42:20|462.19|459.39|462.28|459.48|462.28|459.48|462.19|459.39|0
1635388950000|2021-10-28 02:42:30|462.19|459.39|462.19|459.39|462.19|459.39|462.19|459.39|0
1635388960000|2021-10-28 02:42:40|462.11|459.31|462.11|459.31|462.19|459.39|462.11|459.31|0
1635388980000|2021-10-28 02:43:00|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1635389000000|2021-10-28 02:43:20|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635389010000|2021-10-28 02:43:30|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1635389020000|2021-10-28 02:43:40|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635389040000|2021-10-28 02:44:00|462.19|459.39|462.11|459.31|462.27|459.47|462.11|459.31|0
1635389060000|2021-10-28 02:44:20|462.27|459.47|462.27|459.47|462.27|459.47|462.27|459.47|0
1635389070000|2021-10-28 02:44:30|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1635389080000|2021-10-28 02:44:40|462.1|459.3|461.94|459.14|462.1|459.3|461.94|459.14|0
1635389100000|2021-10-28 02:45:00|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1635389110000|2021-10-28 02:45:10|462.19|459.39|462.44|459.64|462.44|459.64|462.1|459.3|0
1635389130000|2021-10-28 02:45:30|462.27|459.47|462.27|459.47|462.27|459.47|462.27|459.47|0
1635389140000|2021-10-28 02:45:40|462.36|459.56|462.27|459.47|462.36|459.56|462.27|459.47|0
1635389150000|2021-10-28 02:45:50|462.44|459.64|462.52|459.72|462.52|459.72|462.44|459.64|0
1635389160000|2021-10-28 02:46:00|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1635389170000|2021-10-28 02:46:10|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1635389190000|2021-10-28 02:46:30|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1635389200000|2021-10-28 02:46:40|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1635389220000|2021-10-28 02:47:00|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1635389240000|2021-10-28 02:47:20|462.78|459.98|462.61|459.81|462.78|459.98|462.61|459.81|0
1635389250000|2021-10-28 02:47:30|462.44|459.64|462.61|459.81|462.61|459.81|462.44|459.64|0
1635389270000|2021-10-28 02:47:50|462.78|459.98|462.95|460.15|462.95|460.15|462.78|459.98|0
1635389280000|2021-10-28 02:48:00|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1635389300000|2021-10-28 02:48:20|462.61|459.81|462.69|459.89|462.69|459.89|462.61|459.81|0
1635389310000|2021-10-28 02:48:30|462.61|459.81|462.61|459.81|462.61|459.81|462.44|459.64|0
1635389320000|2021-10-28 02:48:40|462.78|459.98|462.61|459.81|462.78|459.98|462.61|459.81|0
1635389330000|2021-10-28 02:48:50|462.78|459.98|462.95|460.15|462.95|460.15|462.78|459.98|0
1635389340000|2021-10-28 02:49:00|462.78|459.98|462.61|459.81|462.78|459.98|462.61|459.81|0
1635389350000|2021-10-28 02:49:10|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1635389380000|2021-10-28 02:49:40|462.95|460.15|463.12|460.32|463.12|460.32|462.95|460.15|0
1635389390000|2021-10-28 02:49:50|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1635389410000|2021-10-28 02:50:10|463.03|460.23|463.12|460.32|463.12|460.32|462.95|460.15|0
1635389430000|2021-10-28 02:50:30|463.29|460.49|463.29|460.49|463.29|460.49|463.29|460.49|0
1635389440000|2021-10-28 02:50:40|463.12|460.32|462.95|460.15|463.12|460.32|462.95|460.15|0
1635389450000|2021-10-28 02:50:50|462.86|460.06|462.95|460.15|462.95|460.15|462.86|460.06|0
1635389460000|2021-10-28 02:51:00|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1635389470000|2021-10-28 02:51:10|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1635389480000|2021-10-28 02:51:20|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1635389510000|2021-10-28 02:51:50|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1635389520000|2021-10-28 02:52:00|462.86|460.06|462.61|459.81|462.86|460.06|462.61|459.81|0
1635389530000|2021-10-28 02:52:10|462.69|459.89|462.78|459.98|462.78|459.98|462.61|459.81|0
1635389540000|2021-10-28 02:52:20|462.61|459.81|462.61|459.81|462.61|459.81|462.44|459.64|0
1635389550000|2021-10-28 02:52:30|462.52|459.72|462.61|459.81|462.61|459.81|462.52|459.72|0
1635389560000|2021-10-28 02:52:40|462.78|459.98|462.95|460.15|462.95|460.15|462.78|459.98|0
1635389570000|2021-10-28 02:52:50|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1635389580000|2021-10-28 02:53:00|462.86|460.06|462.78|459.98|462.86|460.06|462.78|459.98|0
1635389590000|2021-10-28 02:53:10|462.61|459.81|462.78|459.98|462.78|459.98|462.61|459.81|0
1635389610000|2021-10-28 02:53:30|462.95|460.15|462.95|460.15|462.95|460.15|462.86|460.06|0
1635389630000|2021-10-28 02:53:50|463.29|460.49|463.29|460.49|463.29|460.49|463.29|460.49|0
1635389640000|2021-10-28 02:54:00|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1635389650000|2021-10-28 02:54:10|463.63|460.83|463.46|460.66|463.63|460.83|463.46|460.66|0
1635389670000|2021-10-28 02:54:30|463.29|460.49|463.29|460.49|463.29|460.49|463.29|460.49|0
1635389680000|2021-10-28 02:54:40|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1635389700000|2021-10-28 02:55:00|463.63|460.83|463.46|460.66|463.63|460.83|463.46|460.66|0
1635389710000|2021-10-28 02:55:10|463.37|460.57|463.37|460.57|463.37|460.57|463.37|460.57|0
1635389720000|2021-10-28 02:55:20|463.29|460.49|463.29|460.49|463.29|460.49|463.29|460.49|0
1635389740000|2021-10-28 02:55:40|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1635389760000|2021-10-28 02:56:00|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1635389770000|2021-10-28 02:56:10|463.54|460.74|463.63|460.83|463.63|460.83|463.54|460.74|0
1635389780000|2021-10-28 02:56:20|463.54|460.74|463.46|460.66|463.54|460.74|463.46|460.66|0
1635389800000|2021-10-28 02:56:40|463.54|460.74|463.54|460.74|463.54|460.74|463.54|460.74|0
1635389810000|2021-10-28 02:56:50|463.63|460.83|463.46|460.66|463.63|460.83|463.46|460.66|0
1635389830000|2021-10-28 02:57:10|463.54|460.74|463.54|460.74|463.63|460.83|463.54|460.74|0
1635389840000|2021-10-28 02:57:20|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1635389860000|2021-10-28 02:57:40|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1635389880000|2021-10-28 02:58:00|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1635389890000|2021-10-28 02:58:10|463.29|460.49|463.29|460.49|463.29|460.49|463.29|460.49|0
1635389900000|2021-10-28 02:58:20|463.46|460.66|463.46|460.66|463.62|460.82|463.46|460.66|0
1635389920000|2021-10-28 02:58:40|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1635389930000|2021-10-28 02:58:50|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1635389940000|2021-10-28 02:59:00|463.29|460.49|463.45|460.65|463.45|460.65|463.29|460.49|0
1635389950000|2021-10-28 02:59:10|463.37|460.57|463.29|460.49|463.37|460.57|463.29|460.49|0
1635389960000|2021-10-28 02:59:20|463.37|460.57|463.45|460.65|463.45|460.65|463.37|460.57|0
1635389980000|2021-10-28 02:59:40|463.54|460.74|463.45|460.65|463.54|460.74|463.45|460.65|0
1635389990000|2021-10-28 02:59:50|463.62|460.82|463.45|460.65|463.62|460.82|463.45|460.65|0
1635390000000|2021-10-28 03:00:00|463.62|460.82|463.79|460.99|463.79|460.99|463.62|460.82|0
1635390010000|2021-10-28 03:00:10|463.96|461.16|463.79|460.99|463.96|461.16|463.79|460.99|0
1635390040000|2021-10-28 03:00:40|463.96|461.16|463.96|461.16|463.96|461.16|463.79|460.99|0
1635390050000|2021-10-28 03:00:50|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1635390060000|2021-10-28 03:01:00|463.96|461.16|463.96|461.16|463.96|461.16|463.79|460.99|0
1635390070000|2021-10-28 03:01:10|463.87|461.07|463.79|460.99|463.87|461.07|463.79|460.99|0
1635390080000|2021-10-28 03:01:20|463.96|461.16|463.79|460.99|463.96|461.16|463.79|460.99|0
1635390090000|2021-10-28 03:01:30|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1635390150000|2021-10-28 03:02:30|463.53|460.73|463.45|460.65|463.53|460.73|463.45|460.65|0
1635390160000|2021-10-28 03:02:40|463.53|460.73|463.53|460.73|463.53|460.73|463.53|460.73|0
1635390170000|2021-10-28 03:02:50|463.62|460.82|463.62|460.82|463.62|460.82|463.53|460.73|0
1635390180000|2021-10-28 03:03:00|463.45|460.65|463.62|460.82|463.62|460.82|463.45|460.65|0
1635390210000|2021-10-28 03:03:30|463.53|460.73|463.62|460.82|463.62|460.82|463.45|460.65|0
1635390220000|2021-10-28 03:03:40|463.45|460.65|463.62|460.82|463.62|460.82|463.45|460.65|0
1635390230000|2021-10-28 03:03:50|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1635390240000|2021-10-28 03:04:00|463.28|460.48|463.45|460.65|463.45|460.65|463.28|460.48|0
1635390250000|2021-10-28 03:04:10|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1635390300000|2021-10-28 03:05:00|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1635390310000|2021-10-28 03:05:10|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1635390340000|2021-10-28 03:05:40|463.79|460.99|463.62|460.82|463.79|460.99|463.62|460.82|0
1635390360000|2021-10-28 03:06:00|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1635390370000|2021-10-28 03:06:10|463.87|461.07|464.3|461.5|464.3|461.5|463.79|460.99|0
1635390380000|2021-10-28 03:06:20|463.96|461.16|464.13|461.33|464.13|461.33|463.96|461.16|0
1635390390000|2021-10-28 03:06:30|463.96|461.16|463.96|461.16|463.96|461.16|463.96|461.16|0
1635390420000|2021-10-28 03:07:00|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1635390430000|2021-10-28 03:07:10|463.96|461.16|463.96|461.16|463.96|461.16|463.96|461.16|0
1635390440000|2021-10-28 03:07:20|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1635390450000|2021-10-28 03:07:30|463.62|460.82|463.79|460.99|463.79|460.99|463.62|460.82|0
1635390460000|2021-10-28 03:07:40|463.96|461.16|463.96|461.16|463.96|461.16|463.96|461.16|0
1635390470000|2021-10-28 03:07:50|463.87|461.07|463.79|460.99|463.87|461.07|463.79|460.99|0
1635390500000|2021-10-28 03:08:20|463.62|460.82|463.79|460.99|463.79|460.99|463.62|460.82|0
1635390520000|2021-10-28 03:08:40|463.7|460.9|463.7|460.9|463.79|460.99|463.7|460.9|0
1635390530000|2021-10-28 03:08:50|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1635390540000|2021-10-28 03:09:00|463.53|460.73|463.45|460.65|463.53|460.73|463.45|460.65|0
1635390550000|2021-10-28 03:09:10|463.36|460.56|463.45|460.65|463.45|460.65|463.36|460.56|0
1635390560000|2021-10-28 03:09:20|463.28|460.48|463.45|460.65|463.45|460.65|463.28|460.48|0
1635390580000|2021-10-28 03:09:40|463.28|460.48|463.28|460.48|463.45|460.65|463.28|460.48|0
1635390590000|2021-10-28 03:09:50|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1635390610000|2021-10-28 03:10:10|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1635390650000|2021-10-28 03:10:50|463.19|460.39|463.19|460.39|463.28|460.48|463.19|460.39|0
1635390660000|2021-10-28 03:11:00|463.11|460.31|463.28|460.48|463.28|460.48|463.11|460.31|0
1635390700000|2021-10-28 03:11:40|463.11|460.31|462.94|460.14|463.11|460.31|462.94|460.14|0
1635390710000|2021-10-28 03:11:50|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635390720000|2021-10-28 03:12:00|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635390740000|2021-10-28 03:12:20|462.77|459.97|462.94|460.14|462.94|460.14|462.77|459.97|0
1635390750000|2021-10-28 03:12:30|462.77|459.97|462.85|460.05|462.85|460.05|462.77|459.97|0
1635390760000|2021-10-28 03:12:40|462.94|460.14|462.77|459.97|462.94|460.14|462.77|459.97|0
1635390770000|2021-10-28 03:12:50|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635390780000|2021-10-28 03:13:00|462.85|460.05|462.85|460.05|462.85|460.05|462.77|459.97|0
1635390790000|2021-10-28 03:13:10|462.94|460.14|462.77|459.97|462.94|460.14|462.77|459.97|0
1635390800000|2021-10-28 03:13:20|462.85|460.05|462.77|459.97|462.85|460.05|462.77|459.97|0
1635390820000|2021-10-28 03:13:40|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635390850000|2021-10-28 03:14:10|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635390860000|2021-10-28 03:14:20|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635390870000|2021-10-28 03:14:30|463.02|460.22|463.11|460.31|463.11|460.31|463.02|460.22|0
1635390890000|2021-10-28 03:14:50|463.28|460.48|463.19|460.39|463.28|460.48|463.19|460.39|0
1635390900000|2021-10-28 03:15:00|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1635390920000|2021-10-28 03:15:20|463.19|460.39|463.11|460.31|463.19|460.39|463.11|460.31|0
1635390940000|2021-10-28 03:15:40|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1635390950000|2021-10-28 03:15:50|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1635390960000|2021-10-28 03:16:00|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1635390970000|2021-10-28 03:16:10|463.19|460.39|463.11|460.31|463.19|460.39|463.11|460.31|0
1635391000000|2021-10-28 03:16:40|462.94|460.14|463.02|460.22|463.11|460.31|462.94|460.14|0
1635391010000|2021-10-28 03:16:50|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635391020000|2021-10-28 03:17:00|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635391030000|2021-10-28 03:17:10|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1635391040000|2021-10-28 03:17:20|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635391050000|2021-10-28 03:17:30|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635391070000|2021-10-28 03:17:50|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1635391080000|2021-10-28 03:18:00|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635391090000|2021-10-28 03:18:10|463.02|460.22|463.11|460.31|463.11|460.31|463.02|460.22|0
1635391100000|2021-10-28 03:18:20|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1635391110000|2021-10-28 03:18:30|463.11|460.31|463.02|460.22|463.11|460.31|463.02|460.22|0
1635391120000|2021-10-28 03:18:40|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635391130000|2021-10-28 03:18:50|463.02|460.22|463.28|460.48|463.28|460.48|463.02|460.22|0
1635391150000|2021-10-28 03:19:10|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635391160000|2021-10-28 03:19:20|463.19|460.39|463.11|460.31|463.19|460.39|463.11|460.31|0
1635391190000|2021-10-28 03:19:50|463.28|460.48|463.19|460.39|463.28|460.48|463.19|460.39|0
1635391200000|2021-10-28 03:20:00|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1635391220000|2021-10-28 03:20:20|463.11|460.31|463.02|460.22|463.11|460.31|463.02|460.22|0
1635391230000|2021-10-28 03:20:30|463.11|460.31|462.94|460.14|463.11|460.31|462.94|460.14|0
1635391240000|2021-10-28 03:20:40|463.02|460.22|463.11|460.31|463.11|460.31|462.94|460.14|0
1635391250000|2021-10-28 03:20:50|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1635391260000|2021-10-28 03:21:00|463.11|460.31|463.11|460.31|463.11|460.31|463.02|460.22|0
1635391280000|2021-10-28 03:21:20|463.28|460.48|463.11|460.31|463.28|460.48|463.11|460.31|0
1635391290000|2021-10-28 03:21:30|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1635391320000|2021-10-28 03:22:00|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1635391330000|2021-10-28 03:22:10|463.62|460.82|463.45|460.65|463.62|460.82|463.45|460.65|0
1635391340000|2021-10-28 03:22:20|463.53|460.73|463.53|460.73|463.53|460.73|463.53|460.73|0
1635391350000|2021-10-28 03:22:30|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1635391380000|2021-10-28 03:23:00|463.78|460.98|463.61|460.81|463.78|460.98|463.61|460.81|0
1635391410000|2021-10-28 03:23:30|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1635391440000|2021-10-28 03:24:00|463.53|460.73|463.44|460.64|463.53|460.73|463.44|460.64|0
1635391460000|2021-10-28 03:24:20|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635391480000|2021-10-28 03:24:40|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1635391510000|2021-10-28 03:25:10|463.36|460.56|463.44|460.64|463.44|460.64|463.36|460.56|0
1635391520000|2021-10-28 03:25:20|463.53|460.73|463.61|460.81|463.61|460.81|463.53|460.73|0
1635391570000|2021-10-28 03:26:10|463.53|460.73|463.53|460.73|463.53|460.73|463.53|460.73|0
1635391580000|2021-10-28 03:26:20|463.44|460.64|463.44|460.64|463.53|460.73|463.44|460.64|0
1635391590000|2021-10-28 03:26:30|463.53|460.73|463.27|460.47|463.53|460.73|463.27|460.47|0
1635391600000|2021-10-28 03:26:40|463.1|460.3|463.1|460.3|463.1|460.3|463.1|460.3|0
1635391610000|2021-10-28 03:26:50|463.19|460.39|463.1|460.3|463.19|460.39|463.1|460.3|0
1635391620000|2021-10-28 03:27:00|463.27|460.47|463.19|460.39|463.27|460.47|463.19|460.39|0
1635391630000|2021-10-28 03:27:10|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635391640000|2021-10-28 03:27:20|463.19|460.39|463.27|460.47|463.27|460.47|463.19|460.39|0
1635391660000|2021-10-28 03:27:40|463.1|460.3|463.1|460.3|463.1|460.3|463.1|460.3|0
1635391670000|2021-10-28 03:27:50|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635391680000|2021-10-28 03:28:00|463.19|460.39|463.27|460.47|463.27|460.47|463.1|460.3|0
1635391690000|2021-10-28 03:28:10|463.19|460.39|463.19|460.39|463.19|460.39|463.1|460.3|0
1635391700000|2021-10-28 03:28:20|463.1|460.3|463.27|460.47|463.27|460.47|463.1|460.3|0
1635391800000|2021-10-28 03:30:00|463.44|460.64|463.35|460.55|463.44|460.64|463.35|460.55|0
1635391810000|2021-10-28 03:30:10|463.44|460.64|463.44|460.64|463.44|460.64|463.27|460.47|0
1635391830000|2021-10-28 03:30:30|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1635391860000|2021-10-28 03:31:00|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1635391890000|2021-10-28 03:31:30|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635391900000|2021-10-28 03:31:40|463.35|460.55|463.44|460.64|463.44|460.64|463.35|460.55|0
1635391930000|2021-10-28 03:32:10|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1635391950000|2021-10-28 03:32:30|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1635391970000|2021-10-28 03:32:50|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635391980000|2021-10-28 03:33:00|463.1|460.3|463.18|460.38|463.18|460.38|463.1|460.3|0
1635391990000|2021-10-28 03:33:10|463.1|460.3|463.1|460.3|463.18|460.38|463.1|460.3|0
1635392000000|2021-10-28 03:33:20|463.18|460.38|463.18|460.38|463.27|460.47|463.18|460.38|0
1635392010000|2021-10-28 03:33:30|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635392020000|2021-10-28 03:33:40|463.18|460.38|463.18|460.38|463.18|460.38|463.18|460.38|0
1635392030000|2021-10-28 03:33:50|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635392040000|2021-10-28 03:34:00|463.18|460.38|463.1|460.3|463.18|460.38|463.1|460.3|0
1635392050000|2021-10-28 03:34:10|463.18|460.38|463.18|460.38|463.18|460.38|463.1|460.3|0
1635392060000|2021-10-28 03:34:20|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635392080000|2021-10-28 03:34:40|463.44|460.64|463.27|460.47|463.44|460.64|463.27|460.47|0
1635392090000|2021-10-28 03:34:50|463.35|460.55|463.27|460.47|463.35|460.55|463.27|460.47|0
1635392100000|2021-10-28 03:35:00|463.35|460.55|463.35|460.55|463.44|460.64|463.35|460.55|0
1635392110000|2021-10-28 03:35:10|463.44|460.64|463.35|460.55|463.44|460.64|463.35|460.55|0
1635392120000|2021-10-28 03:35:20|463.44|460.64|463.27|460.47|463.44|460.64|463.27|460.47|0
1635392130000|2021-10-28 03:35:30|463.44|460.64|463.27|460.47|463.44|460.64|463.27|460.47|0
1635392160000|2021-10-28 03:36:00|463.35|460.55|463.27|460.47|463.35|460.55|463.27|460.47|0
1635392170000|2021-10-28 03:36:10|463.35|460.55|463.27|460.47|463.35|460.55|463.27|460.47|0
1635392190000|2021-10-28 03:36:30|463.35|460.55|463.35|460.55|463.35|460.55|463.35|460.55|0
1635392200000|2021-10-28 03:36:40|463.44|460.64|463.44|460.64|463.44|460.64|463.35|460.55|0
1635392220000|2021-10-28 03:37:00|463.52|460.72|463.44|460.64|463.52|460.72|463.44|460.64|0
1635392230000|2021-10-28 03:37:10|463.61|460.81|463.61|460.81|463.78|460.98|463.61|460.81|0
1635392240000|2021-10-28 03:37:20|463.78|460.98|463.61|460.81|463.78|460.98|463.61|460.81|0
1635392290000|2021-10-28 03:38:10|463.69|460.89|463.78|460.98|463.78|460.98|463.69|460.89|0
1635392300000|2021-10-28 03:38:20|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1635392340000|2021-10-28 03:39:00|463.44|460.64|463.52|460.72|463.52|460.72|463.44|460.64|0
1635392350000|2021-10-28 03:39:10|463.44|460.64|463.44|460.64|463.52|460.72|463.44|460.64|0
1635392380000|2021-10-28 03:39:40|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635392400000|2021-10-28 03:40:00|463.35|460.55|463.27|460.47|463.35|460.55|463.27|460.47|0
1635392410000|2021-10-28 03:40:10|463.44|460.64|463.35|460.55|463.44|460.64|463.35|460.55|0
1635392420000|2021-10-28 03:40:20|463.27|460.47|463.27|460.47|463.35|460.55|463.27|460.47|0
1635392440000|2021-10-28 03:40:40|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1635392530000|2021-10-28 03:42:10|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1635392540000|2021-10-28 03:42:20|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1635392560000|2021-10-28 03:42:40|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1635392580000|2021-10-28 03:43:00|463.52|460.72|463.61|460.81|463.61|460.81|463.52|460.72|0
1635392590000|2021-10-28 03:43:10|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1635392600000|2021-10-28 03:43:20|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1635392630000|2021-10-28 03:43:50|463.78|460.98|463.86|461.06|463.86|461.06|463.78|460.98|0
1635392640000|2021-10-28 03:44:00|463.95|461.15|463.78|460.98|463.95|461.15|463.78|460.98|0
1635392700000|2021-10-28 03:45:00|463.61|460.81|463.78|460.98|463.78|460.98|463.61|460.81|0
1635392710000|2021-10-28 03:45:10|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1635392720000|2021-10-28 03:45:20|463.52|460.72|463.61|460.81|463.61|460.81|463.52|460.72|0
1635392740000|2021-10-28 03:45:40|463.52|460.72|463.61|460.81|463.61|460.81|463.52|460.72|0
1635392760000|2021-10-28 03:46:00|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1635392770000|2021-10-28 03:46:10|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1635392780000|2021-10-28 03:46:20|463.52|460.72|463.6|460.8|463.6|460.8|463.52|460.72|0
1635392790000|2021-10-28 03:46:30|463.52|460.72|463.52|460.72|463.52|460.72|463.52|460.72|0
1635392800000|2021-10-28 03:46:40|463.6|460.8|463.6|460.8|463.6|460.8|463.6|460.8|0
1635392820000|2021-10-28 03:47:00|463.69|460.89|463.77|460.97|463.77|460.97|463.69|460.89|0
1635392830000|2021-10-28 03:47:10|463.69|460.89|463.6|460.8|463.69|460.89|463.6|460.8|0
1635392840000|2021-10-28 03:47:20|463.69|460.89|463.6|460.8|463.69|460.89|463.6|460.8|0
1635392850000|2021-10-28 03:47:30|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1635392870000|2021-10-28 03:47:50|463.6|460.8|463.69|460.89|463.69|460.89|463.6|460.8|0
1635392880000|2021-10-28 03:48:00|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1635392900000|2021-10-28 03:48:20|463.94|461.14|463.77|460.97|463.94|461.14|463.77|460.97|0
1635392920000|2021-10-28 03:48:40|463.6|460.8|463.6|460.8|463.6|460.8|463.6|460.8|0
1635392950000|2021-10-28 03:49:10|463.77|460.97|463.69|460.89|463.77|460.97|463.69|460.89|0
1635392960000|2021-10-28 03:49:20|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1635393010000|2021-10-28 03:50:10|463.6|460.8|463.6|460.8|463.6|460.8|463.6|460.8|0
1635393030000|2021-10-28 03:50:30|463.68|460.88|463.77|460.97|463.77|460.97|463.68|460.88|0
1635393040000|2021-10-28 03:50:40|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1635393050000|2021-10-28 03:50:50|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1635393080000|2021-10-28 03:51:20|463.6|460.8|463.77|460.97|463.77|460.97|463.6|460.8|0
1635393100000|2021-10-28 03:51:40|463.6|460.8|463.68|460.88|463.68|460.88|463.6|460.8|0
1635393110000|2021-10-28 03:51:50|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1635393120000|2021-10-28 03:52:00|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1635393130000|2021-10-28 03:52:10|463.77|460.97|463.77|460.97|463.77|460.97|463.68|460.88|0
1635393140000|2021-10-28 03:52:20|463.68|460.88|463.77|460.97|463.77|460.97|463.68|460.88|0
1635393200000|2021-10-28 03:53:20|463.94|461.14|463.77|460.97|463.94|461.14|463.77|460.97|0
1635393210000|2021-10-28 03:53:30|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1635393240000|2021-10-28 03:54:00|463.77|460.97|463.77|460.97|463.85|461.05|463.77|460.97|0
1635393250000|2021-10-28 03:54:10|463.85|461.05|463.94|461.14|463.94|461.14|463.85|461.05|0
1635393270000|2021-10-28 03:54:30|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1635393300000|2021-10-28 03:55:00|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1635393320000|2021-10-28 03:55:20|464.11|461.31|464.28|461.48|464.28|461.48|464.11|461.31|0
1635393330000|2021-10-28 03:55:30|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1635393350000|2021-10-28 03:55:50|464.28|461.48|464.19|461.39|464.28|461.48|464.19|461.39|0
1635393360000|2021-10-28 03:56:00|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1635393370000|2021-10-28 03:56:10|464.19|461.39|464.11|461.31|464.19|461.39|464.11|461.31|0
1635393380000|2021-10-28 03:56:20|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1635393440000|2021-10-28 03:57:20|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1635393460000|2021-10-28 03:57:40|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1635393480000|2021-10-28 03:58:00|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1635393540000|2021-10-28 03:59:00|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1635393570000|2021-10-28 03:59:30|464.11|461.31|463.94|461.14|464.11|461.31|463.94|461.14|0
1635393600000|2021-10-28 04:00:00|464.11|461.31|464.02|461.22|464.11|461.31|464.02|461.22|0
1635393620000|2021-10-28 04:00:20|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1635393700000|2021-10-28 04:01:40|463.77|460.97|463.94|461.14|463.94|461.14|463.77|460.97|0
1635393730000|2021-10-28 04:02:10|463.77|460.97|463.94|461.14|463.94|461.14|463.77|460.97|0
1635393810000|2021-10-28 04:03:30|463.85|461.05|463.77|460.97|463.85|461.05|463.77|460.97|0
1635393870000|2021-10-28 04:04:30|463.6|460.8|463.6|460.8|463.6|460.8|463.6|460.8|0
1635393900000|2021-10-28 04:05:00|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1635393910000|2021-10-28 04:05:10|463.6|460.8|463.6|460.8|463.6|460.8|463.6|460.8|0
1635393940000|2021-10-28 04:05:40|463.43|460.63|463.43|460.63|463.43|460.63|463.43|460.63|0
1635393970000|2021-10-28 04:06:10|463.6|460.8|463.6|460.8|463.6|460.8|463.6|460.8|0
1635394010000|2021-10-28 04:06:50|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1635394020000|2021-10-28 04:07:00|463.6|460.8|463.6|460.8|463.6|460.8|463.6|460.8|0
1635394030000|2021-10-28 04:07:10|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1635394070000|2021-10-28 04:07:50|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1635394100000|2021-10-28 04:08:20|464.1|461.3|464.1|461.3|464.1|461.3|464.1|461.3|0
1635394110000|2021-10-28 04:08:30|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1635394130000|2021-10-28 04:08:50|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1635394190000|2021-10-28 04:09:50|464.1|461.3|464.1|461.3|464.1|461.3|464.1|461.3|0
1635394220000|2021-10-28 04:10:20|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1635394240000|2021-10-28 04:10:40|464.44|461.64|464.36|461.56|464.44|461.64|464.27|461.47|0
1635394250000|2021-10-28 04:10:50|464.27|461.47|464.44|461.64|464.44|461.64|464.27|461.47|0
1635394260000|2021-10-28 04:11:00|464.36|461.56|464.44|461.64|464.44|461.64|464.27|461.47|0
1635394270000|2021-10-28 04:11:10|464.35|461.55|464.27|461.47|464.35|461.55|464.27|461.47|0
1635394280000|2021-10-28 04:11:20|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1635394300000|2021-10-28 04:11:40|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1635394310000|2021-10-28 04:11:50|464.44|461.64|464.52|461.72|464.52|461.72|464.44|461.64|0
1635394320000|2021-10-28 04:12:00|464.44|461.64|464.61|461.81|464.61|461.81|464.44|461.64|0
1635394330000|2021-10-28 04:12:10|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1635394340000|2021-10-28 04:12:20|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1635394370000|2021-10-28 04:12:50|464.52|461.72|464.61|461.81|464.61|461.81|464.52|461.72|0
1635394390000|2021-10-28 04:13:10|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1635394410000|2021-10-28 04:13:30|464.61|461.81|464.52|461.72|464.61|461.81|464.52|461.72|0
1635394420000|2021-10-28 04:13:40|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1635394430000|2021-10-28 04:13:50|464.52|461.72|464.44|461.64|464.61|461.81|464.44|461.64|0
1635394530000|2021-10-28 04:15:30|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1635394540000|2021-10-28 04:15:40|464.1|461.3|464.18|461.38|464.27|461.47|464.1|461.3|0
1635394550000|2021-10-28 04:15:50|464.27|461.47|464.27|461.47|464.27|461.47|464.18|461.38|0
1635394640000|2021-10-28 04:17:20|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1635394650000|2021-10-28 04:17:30|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1635394680000|2021-10-28 04:18:00|464.35|461.55|464.44|461.64|464.44|461.64|464.35|461.55|0
1635394720000|2021-10-28 04:18:40|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1635394740000|2021-10-28 04:19:00|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1635394760000|2021-10-28 04:19:20|464.61|461.81|464.78|461.98|464.78|461.98|464.61|461.81|0
1635394780000|2021-10-28 04:19:40|464.61|461.81|464.61|461.81|464.69|461.89|464.61|461.81|0
1635394850000|2021-10-28 04:20:50|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1635394980000|2021-10-28 04:23:00|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1635395080000|2021-10-28 04:24:40|464.1|461.3|464.27|461.47|464.27|461.47|464.1|461.3|0
1635395090000|2021-10-28 04:24:50|464.1|461.3|464.1|461.3|464.1|461.3|464.1|461.3|0
1635395100000|2021-10-28 04:25:00|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1635395110000|2021-10-28 04:25:10|464.1|461.3|464.1|461.3|464.1|461.3|464.1|461.3|0
1635395120000|2021-10-28 04:25:20|464.18|461.38|464.27|461.47|464.27|461.47|464.18|461.38|0
1635395190000|2021-10-28 04:26:30|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1635395360000|2021-10-28 04:29:20|464.35|461.55|464.27|461.47|464.35|461.55|464.27|461.47|0
1635395410000|2021-10-28 04:30:10|464.1|461.3|463.93|461.13|464.1|461.3|463.93|461.13|0
1635395430000|2021-10-28 04:30:30|464.1|461.3|464.1|461.3|464.1|461.3|464.1|461.3|0
1635395440000|2021-10-28 04:30:40|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1635395450000|2021-10-28 04:30:50|464.01|461.21|463.93|461.13|464.01|461.21|463.93|461.13|0
1635395470000|2021-10-28 04:31:10|463.76|460.96|463.76|460.96|463.76|460.96|463.76|460.96|0
1635395500000|2021-10-28 04:31:40|463.42|460.62|463.42|460.62|463.42|460.62|463.42|460.62|0
1635395510000|2021-10-28 04:31:50|463.76|460.96|463.76|460.96|463.76|460.96|463.76|460.96|0
1635395520000|2021-10-28 04:32:00|463.59|460.79|463.59|460.79|463.59|460.79|463.59|460.79|0
1635395530000|2021-10-28 04:32:10|463.42|460.62|463.42|460.62|463.42|460.62|463.42|460.62|0
1635395550000|2021-10-28 04:32:30|463.59|460.79|463.59|460.79|463.59|460.79|463.59|460.79|0
1635395560000|2021-10-28 04:32:40|463.42|460.62|463.42|460.62|463.42|460.62|463.42|460.62|0
1635395570000|2021-10-28 04:32:50|463.5|460.7|463.5|460.7|463.5|460.7|463.5|460.7|0
1635395580000|2021-10-28 04:33:00|463.42|460.62|463.42|460.62|463.42|460.62|463.42|460.62|0
1635395590000|2021-10-28 04:33:10|463.59|460.79|463.59|460.79|463.59|460.79|463.59|460.79|0
1635395640000|2021-10-28 04:34:00|463.42|460.62|463.59|460.79|463.59|460.79|463.42|460.62|0
1635395660000|2021-10-28 04:34:20|463.42|460.62|463.42|460.62|463.42|460.62|463.42|460.62|0
1635395670000|2021-10-28 04:34:30|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635395680000|2021-10-28 04:34:40|463.42|460.62|463.58|460.78|463.58|460.78|463.42|460.62|0
1635395690000|2021-10-28 04:34:50|463.5|460.7|463.42|460.62|463.5|460.7|463.42|460.62|0
1635395720000|2021-10-28 04:35:20|463.41|460.61|463.41|460.61|463.41|460.61|463.41|460.61|0
1635395740000|2021-10-28 04:35:40|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635395760000|2021-10-28 04:36:00|463.41|460.61|463.5|460.7|463.5|460.7|463.41|460.61|0
1635395770000|2021-10-28 04:36:10|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635395810000|2021-10-28 04:36:50|463.5|460.7|463.41|460.61|463.5|460.7|463.41|460.61|0
1635395830000|2021-10-28 04:37:10|463.58|460.78|463.5|460.7|463.58|460.78|463.5|460.7|0
1635395840000|2021-10-28 04:37:20|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635395900000|2021-10-28 04:38:20|463.41|460.61|463.41|460.61|463.41|460.61|463.41|460.61|0
1635395940000|2021-10-28 04:39:00|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635395960000|2021-10-28 04:39:20|463.41|460.61|463.41|460.61|463.41|460.61|463.41|460.61|0
1635396000000|2021-10-28 04:40:00|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635396060000|2021-10-28 04:41:00|463.66|460.86|463.75|460.95|463.75|460.95|463.58|460.78|0
1635396070000|2021-10-28 04:41:10|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635396130000|2021-10-28 04:42:10|463.92|461.12|463.75|460.95|463.92|461.12|463.75|460.95|0
1635396140000|2021-10-28 04:42:20|463.83|461.03|463.92|461.12|463.92|461.12|463.83|461.03|0
1635396150000|2021-10-28 04:42:30|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635396170000|2021-10-28 04:42:50|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635396210000|2021-10-28 04:43:30|463.66|460.86|463.58|460.78|463.75|460.95|463.58|460.78|0
1635396220000|2021-10-28 04:43:40|463.75|460.95|463.66|460.86|463.75|460.95|463.66|460.86|0
1635396230000|2021-10-28 04:43:50|463.75|460.95|463.66|460.86|463.75|460.95|463.66|460.86|0
1635396240000|2021-10-28 04:44:00|463.75|460.95|463.75|460.95|463.75|460.95|463.66|460.86|0
1635396250000|2021-10-28 04:44:10|463.83|461.03|463.75|460.95|463.83|461.03|463.75|460.95|0
1635396260000|2021-10-28 04:44:20|463.83|461.03|463.75|460.95|463.83|461.03|463.75|460.95|0
1635396290000|2021-10-28 04:44:50|463.92|461.12|463.83|461.03|463.92|461.12|463.83|461.03|0
1635396300000|2021-10-28 04:45:00|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635396330000|2021-10-28 04:45:30|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635396390000|2021-10-28 04:46:30|463.75|460.95|463.92|461.12|463.92|461.12|463.75|460.95|0
1635396400000|2021-10-28 04:46:40|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635396430000|2021-10-28 04:47:10|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635396470000|2021-10-28 04:47:50|463.66|460.86|463.58|460.78|463.66|460.86|463.58|460.78|0
1635396530000|2021-10-28 04:48:50|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635396540000|2021-10-28 04:49:00|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635396590000|2021-10-28 04:49:50|463.92|461.12|464.09|461.29|464.09|461.29|463.92|461.12|0
1635396610000|2021-10-28 04:50:10|464.17|461.37|464.26|461.46|464.26|461.46|464.09|461.29|0
1635396620000|2021-10-28 04:50:20|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1635396650000|2021-10-28 04:50:50|463.92|461.12|463.92|461.12|464|461.2|463.92|461.12|0
1635396660000|2021-10-28 04:51:00|463.83|461.03|463.92|461.12|463.92|461.12|463.83|461.03|0
1635396670000|2021-10-28 04:51:10|464|461.2|463.92|461.12|464|461.2|463.92|461.12|0
1635396730000|2021-10-28 04:52:10|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635396750000|2021-10-28 04:52:30|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1635396760000|2021-10-28 04:52:40|463.75|460.95|463.58|460.78|463.75|460.95|463.58|460.78|0
1635396770000|2021-10-28 04:52:50|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635396780000|2021-10-28 04:53:00|463.66|460.86|463.58|460.78|463.66|460.86|463.58|460.78|0
1635396790000|2021-10-28 04:53:10|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635396800000|2021-10-28 04:53:20|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635396840000|2021-10-28 04:54:00|463.41|460.61|463.41|460.61|463.41|460.61|463.41|460.61|0
1635396880000|2021-10-28 04:54:40|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1635396900000|2021-10-28 04:55:00|463.66|460.86|463.58|460.78|463.66|460.86|463.58|460.78|0
1635396940000|2021-10-28 04:55:40|463.66|460.86|463.75|460.95|463.75|460.95|463.66|460.86|0
1635396950000|2021-10-28 04:55:50|463.83|461.03|463.75|460.95|463.83|461.03|463.75|460.95|0
1635396960000|2021-10-28 04:56:00|463.92|461.12|463.83|461.03|463.92|461.12|463.83|461.03|0
1635396970000|2021-10-28 04:56:10|463.92|461.12|463.92|461.12|463.92|461.12|463.92|461.12|0
1635396980000|2021-10-28 04:56:20|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1635397000000|2021-10-28 04:56:40|463.92|461.12|463.92|461.12|463.92|461.12|463.92|461.12|0
1635397020000|2021-10-28 04:57:00|463.91|461.11|463.91|461.11|463.91|461.11|463.91|461.11|0
1635397030000|2021-10-28 04:57:10|464|461.2|463.91|461.11|464|461.2|463.91|461.11|0
1635397040000|2021-10-28 04:57:20|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1635397060000|2021-10-28 04:57:40|463.91|461.11|463.91|461.11|463.91|461.11|463.91|461.11|0
1635397080000|2021-10-28 04:58:00|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1635397090000|2021-10-28 04:58:10|464|461.2|464.08|461.28|464.08|461.28|463.91|461.11|0
1635397110000|2021-10-28 04:58:30|464.25|461.45|464.08|461.28|464.25|461.45|464.08|461.28|0
1635397130000|2021-10-28 04:58:50|464.17|461.37|464.08|461.28|464.17|461.37|464.08|461.28|0
1635397140000|2021-10-28 04:59:00|464.25|461.45|464.25|461.45|464.25|461.45|464.25|461.45|0
1635397150000|2021-10-28 04:59:10|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1635397200000|2021-10-28 05:00:00|464|461.2|464.25|461.45|464.25|461.45|464|461.2|0
1635397220000|2021-10-28 05:00:20|464.33|461.53|464.25|461.45|464.33|461.53|464.25|461.45|0
1635397250000|2021-10-28 05:00:50|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635397260000|2021-10-28 05:01:00|464.59|461.79|464.33|461.53|464.59|461.79|464.33|461.53|0
1635397270000|2021-10-28 05:01:10|464.42|461.62|464.59|461.79|464.59|461.79|464.42|461.62|0
1635397280000|2021-10-28 05:01:20|464.76|461.96|464.59|461.79|464.76|461.96|464.59|461.79|0
1635397300000|2021-10-28 05:01:40|464.76|461.96|464.59|461.79|464.76|461.96|464.59|461.79|0
1635397320000|2021-10-28 05:02:00|464.42|461.62|464.59|461.79|464.59|461.79|464.42|461.62|0
1635397350000|2021-10-28 05:02:30|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635397370000|2021-10-28 05:02:50|464.93|462.13|464.76|461.96|464.93|462.13|464.76|461.96|0
1635397380000|2021-10-28 05:03:00|464.93|462.13|464.84|462.04|464.93|462.13|464.84|462.04|0
1635397390000|2021-10-28 05:03:10|464.76|461.96|464.93|462.13|464.93|462.13|464.76|461.96|0
1635397400000|2021-10-28 05:03:20|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635397410000|2021-10-28 05:03:30|464.93|462.13|464.76|461.96|464.93|462.13|464.76|461.96|0
1635397420000|2021-10-28 05:03:40|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635397430000|2021-10-28 05:03:50|464.76|461.96|464.59|461.79|464.76|461.96|464.59|461.79|0
1635397440000|2021-10-28 05:04:00|464.42|461.62|464.59|461.79|464.59|461.79|464.42|461.62|0
1635397450000|2021-10-28 05:04:10|464.76|461.96|464.67|461.87|464.76|461.96|464.67|461.87|0
1635397460000|2021-10-28 05:04:20|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635397480000|2021-10-28 05:04:40|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635397490000|2021-10-28 05:04:50|464.5|461.7|464.42|461.62|464.5|461.7|464.42|461.62|0
1635397500000|2021-10-28 05:05:00|464.5|461.7|464.42|461.62|464.5|461.7|464.42|461.62|0
1635397510000|2021-10-28 05:05:10|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635397520000|2021-10-28 05:05:20|464.76|461.96|464.59|461.79|464.76|461.96|464.59|461.79|0
1635397530000|2021-10-28 05:05:30|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635397540000|2021-10-28 05:05:40|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635397550000|2021-10-28 05:05:50|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635397560000|2021-10-28 05:06:00|464.93|462.13|464.84|462.04|464.93|462.13|464.84|462.04|0
1635397570000|2021-10-28 05:06:10|464.76|461.96|464.93|462.13|464.93|462.13|464.76|461.96|0
1635397620000|2021-10-28 05:07:00|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635397630000|2021-10-28 05:07:10|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1635397640000|2021-10-28 05:07:20|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635397690000|2021-10-28 05:08:10|464.93|462.13|464.76|461.96|464.93|462.13|464.76|461.96|0
1635397720000|2021-10-28 05:08:40|464.59|461.79|464.76|461.96|464.76|461.96|464.59|461.79|0
1635397760000|2021-10-28 05:09:20|464.93|462.13|464.76|461.96|464.93|462.13|464.76|461.96|0
1635397790000|2021-10-28 05:09:50|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635397830000|2021-10-28 05:10:30|464.5|461.7|464.5|461.7|464.5|461.7|464.42|461.62|0
1635397840000|2021-10-28 05:10:40|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635397870000|2021-10-28 05:11:10|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635397900000|2021-10-28 05:11:40|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635397910000|2021-10-28 05:11:50|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635397950000|2021-10-28 05:12:30|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635397980000|2021-10-28 05:13:00|464.76|461.96|464.59|461.79|464.76|461.96|464.59|461.79|0
1635397990000|2021-10-28 05:13:10|464.67|461.87|464.76|461.96|464.76|461.96|464.67|461.87|0
1635398000000|2021-10-28 05:13:20|464.67|461.87|464.59|461.79|464.67|461.87|464.59|461.79|0
1635398030000|2021-10-28 05:13:50|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635398050000|2021-10-28 05:14:10|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635398060000|2021-10-28 05:14:20|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635398080000|2021-10-28 05:14:40|464.25|461.45|464.25|461.45|464.25|461.45|464.25|461.45|0
1635398090000|2021-10-28 05:14:50|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635398100000|2021-10-28 05:15:00|464.59|461.79|464.42|461.62|464.59|461.79|464.42|461.62|0
1635398110000|2021-10-28 05:15:10|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1635398120000|2021-10-28 05:15:20|464.93|462.13|464.93|462.13|465.1|462.3|464.93|462.13|0
1635398130000|2021-10-28 05:15:30|464.84|462.04|464.93|462.13|464.93|462.13|464.84|462.04|0
1635398160000|2021-10-28 05:16:00|464.84|462.04|464.93|462.13|464.93|462.13|464.76|461.96|0
1635398180000|2021-10-28 05:16:20|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635398190000|2021-10-28 05:16:30|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1635398220000|2021-10-28 05:17:00|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1635398230000|2021-10-28 05:17:10|464.93|462.13|464.93|462.13|464.93|462.13|464.84|462.04|0
1635398240000|2021-10-28 05:17:20|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1635398250000|2021-10-28 05:17:30|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1635398260000|2021-10-28 05:17:40|464.76|461.96|464.93|462.13|464.93|462.13|464.76|461.96|0
1635398270000|2021-10-28 05:17:50|464.84|462.04|464.76|461.96|464.84|462.04|464.76|461.96|0
1635398290000|2021-10-28 05:18:10|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1635398300000|2021-10-28 05:18:20|464.84|462.04|464.76|461.96|464.84|462.04|464.76|461.96|0
1635398310000|2021-10-28 05:18:30|464.75|461.95|464.59|461.79|464.75|461.95|464.59|461.79|0
1635398330000|2021-10-28 05:18:50|464.58|461.78|464.58|461.78|464.58|461.78|464.58|461.78|0
1635398340000|2021-10-28 05:19:00|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1635398350000|2021-10-28 05:19:10|464.58|461.78|464.42|461.62|464.58|461.78|464.42|461.62|0
1635398360000|2021-10-28 05:19:20|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1635398370000|2021-10-28 05:19:30|464.58|461.78|464.58|461.78|464.58|461.78|464.58|461.78|0
1635398380000|2021-10-28 05:19:40|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1635398400000|2021-10-28 05:20:00|464.24|461.44|464.24|461.44|464.24|461.44|464.24|461.44|0
1635398410000|2021-10-28 05:20:10|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1635398420000|2021-10-28 05:20:20|464.24|461.44|464.24|461.44|464.24|461.44|464.24|461.44|0
1635398430000|2021-10-28 05:20:30|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1635398440000|2021-10-28 05:20:40|464.24|461.44|464.24|461.44|464.24|461.44|464.24|461.44|0
1635398450000|2021-10-28 05:20:50|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1635398490000|2021-10-28 05:21:30|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1635398500000|2021-10-28 05:21:40|464.24|461.44|464.16|461.36|464.24|461.44|464.16|461.36|0
1635398510000|2021-10-28 05:21:50|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1635398540000|2021-10-28 05:22:20|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1635398550000|2021-10-28 05:22:30|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1635398560000|2021-10-28 05:22:40|464.24|461.44|464.07|461.27|464.24|461.44|464.07|461.27|0
1635398580000|2021-10-28 05:23:00|463.9|461.1|463.73|460.93|463.9|461.1|463.73|460.93|0
1635398590000|2021-10-28 05:23:10|463.56|460.76|463.73|460.93|463.73|460.93|463.56|460.76|0
1635398600000|2021-10-28 05:23:20|463.65|460.85|463.73|460.93|463.73|460.93|463.65|460.85|0
1635398640000|2021-10-28 05:24:00|463.82|461.02|463.73|460.93|463.82|461.02|463.73|460.93|0
1635398670000|2021-10-28 05:24:30|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635398700000|2021-10-28 05:25:00|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635398710000|2021-10-28 05:25:10|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1635398720000|2021-10-28 05:25:20|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635398740000|2021-10-28 05:25:40|463.81|461.01|463.9|461.1|463.9|461.1|463.81|461.01|0
1635398750000|2021-10-28 05:25:50|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635398770000|2021-10-28 05:26:10|463.56|460.76|463.73|460.93|463.73|460.93|463.56|460.76|0
1635398810000|2021-10-28 05:26:50|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635398830000|2021-10-28 05:27:10|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635398840000|2021-10-28 05:27:20|463.9|461.1|463.73|460.93|463.9|461.1|463.73|460.93|0
1635398860000|2021-10-28 05:27:40|463.56|460.76|463.47|460.67|463.56|460.76|463.39|460.59|0
1635398870000|2021-10-28 05:27:50|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635398890000|2021-10-28 05:28:10|463.39|460.59|463.56|460.76|463.56|460.76|463.39|460.59|0
1635398910000|2021-10-28 05:28:30|463.64|460.84|463.56|460.76|463.64|460.84|463.56|460.76|0
1635398930000|2021-10-28 05:28:50|463.64|460.84|463.64|460.84|463.64|460.84|463.64|460.84|0
1635398940000|2021-10-28 05:29:00|463.56|460.76|463.47|460.67|463.73|460.93|463.47|460.67|0
1635398950000|2021-10-28 05:29:10|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635398960000|2021-10-28 05:29:20|463.64|460.84|463.64|460.84|463.64|460.84|463.64|460.84|0
1635398970000|2021-10-28 05:29:30|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635398980000|2021-10-28 05:29:40|463.64|460.84|463.47|460.67|463.64|460.84|463.47|460.67|0
1635398990000|2021-10-28 05:29:50|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635399000000|2021-10-28 05:30:00|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635399010000|2021-10-28 05:30:10|463.64|460.84|463.73|460.93|463.73|460.93|463.64|460.84|0
1635399050000|2021-10-28 05:30:50|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1635399070000|2021-10-28 05:31:10|463.81|461.01|464.07|461.27|464.07|461.27|463.81|461.01|0
1635399080000|2021-10-28 05:31:20|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1635399110000|2021-10-28 05:31:50|463.73|460.93|463.81|461.01|463.81|461.01|463.73|460.93|0
1635399120000|2021-10-28 05:32:00|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1635399150000|2021-10-28 05:32:30|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635399180000|2021-10-28 05:33:00|463.81|461.01|463.9|461.1|463.9|461.1|463.81|461.01|0
1635399190000|2021-10-28 05:33:10|463.73|460.93|463.9|461.1|463.9|461.1|463.73|460.93|0
1635399200000|2021-10-28 05:33:20|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635399220000|2021-10-28 05:33:40|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635399240000|2021-10-28 05:34:00|463.47|460.67|463.56|460.76|463.56|460.76|463.47|460.67|0
1635399260000|2021-10-28 05:34:20|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635399270000|2021-10-28 05:34:30|463.56|460.76|463.56|460.76|463.73|460.93|463.56|460.76|0
1635399290000|2021-10-28 05:34:50|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635399300000|2021-10-28 05:35:00|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635399310000|2021-10-28 05:35:10|463.47|460.67|463.39|460.59|463.47|460.67|463.39|460.59|0
1635399330000|2021-10-28 05:35:30|463.56|460.76|463.47|460.67|463.56|460.76|463.47|460.67|0
1635399340000|2021-10-28 05:35:40|463.56|460.76|463.47|460.67|463.56|460.76|463.47|460.67|0
1635399360000|2021-10-28 05:36:00|463.39|460.59|463.39|460.59|463.39|460.59|463.39|460.59|0
1635399370000|2021-10-28 05:36:10|463.64|460.84|463.73|460.93|463.73|460.93|463.64|460.84|0
1635399380000|2021-10-28 05:36:20|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1635399390000|2021-10-28 05:36:30|463.73|460.93|463.73|460.93|463.73|460.93|463.64|460.84|0
1635399430000|2021-10-28 05:37:10|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635399470000|2021-10-28 05:37:50|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635399480000|2021-10-28 05:38:00|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635399490000|2021-10-28 05:38:10|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1635399500000|2021-10-28 05:38:20|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1635399510000|2021-10-28 05:38:30|463.73|460.93|463.73|460.93|463.73|460.93|463.56|460.76|0
1635399530000|2021-10-28 05:38:50|463.81|461.01|463.9|461.1|463.9|461.1|463.73|460.93|0
1635399550000|2021-10-28 05:39:10|463.98|461.18|463.9|461.1|464.07|461.27|463.9|461.1|0
1635399560000|2021-10-28 05:39:20|463.73|460.93|463.9|461.1|463.9|461.1|463.73|460.93|0
1635399620000|2021-10-28 05:40:20|463.73|460.93|463.9|461.1|463.9|461.1|463.73|460.93|0
1635399630000|2021-10-28 05:40:30|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1635399640000|2021-10-28 05:40:40|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1635399650000|2021-10-28 05:40:50|463.81|461.01|463.73|460.93|463.81|461.01|463.73|460.93|0
1635399660000|2021-10-28 05:41:00|463.81|461.01|464.24|461.44|464.24|461.44|463.81|461.01|0
1635399670000|2021-10-28 05:41:10|464.15|461.35|464.24|461.44|464.24|461.44|464.07|461.27|0
1635399690000|2021-10-28 05:41:30|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1635399700000|2021-10-28 05:41:40|464.24|461.44|464.07|461.27|464.24|461.44|464.07|461.27|0
1635399750000|2021-10-28 05:42:30|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1635399770000|2021-10-28 05:42:50|463.81|461.01|463.73|460.93|463.81|461.01|463.73|460.93|0
1635399780000|2021-10-28 05:43:00|463.81|461.01|463.73|460.93|463.9|461.1|463.73|460.93|0
1635399810000|2021-10-28 05:43:30|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1635399830000|2021-10-28 05:43:50|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1635399840000|2021-10-28 05:44:00|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1635399860000|2021-10-28 05:44:20|462.51|459.71|462.6|459.8|462.6|459.8|462.51|459.71|0
1635399880000|2021-10-28 05:44:40|462.68|459.88|462.77|459.97|462.77|459.97|462.6|459.8|0
1635399900000|2021-10-28 05:45:00|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635399920000|2021-10-28 05:45:20|462.77|459.97|462.77|459.97|462.77|459.97|462.77|459.97|0
1635399930000|2021-10-28 05:45:30|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635399940000|2021-10-28 05:45:40|463.11|460.31|463.02|460.22|463.11|460.31|463.02|460.22|0
1635399950000|2021-10-28 05:45:50|462.94|460.14|463.11|460.31|463.11|460.31|462.94|460.14|0
1635399980000|2021-10-28 05:46:20|462.94|460.14|463.02|460.22|463.02|460.22|462.94|460.14|0
1635399990000|2021-10-28 05:46:30|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635400000000|2021-10-28 05:46:40|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635400010000|2021-10-28 05:46:50|462.77|459.97|462.94|460.14|462.94|460.14|462.77|459.97|0
1635400020000|2021-10-28 05:47:00|462.77|459.97|462.94|460.14|462.94|460.14|462.77|459.97|0
1635400050000|2021-10-28 05:47:30|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1635400060000|2021-10-28 05:47:40|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1635400080000|2021-10-28 05:48:00|463.02|460.22|463.11|460.31|463.11|460.31|463.02|460.22|0
1635400120000|2021-10-28 05:48:40|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635400140000|2021-10-28 05:49:00|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1635400150000|2021-10-28 05:49:10|462.77|459.97|462.43|459.63|462.77|459.97|462.43|459.63|0
1635400170000|2021-10-28 05:49:30|462.26|459.46|462.43|459.63|462.43|459.63|462.26|459.46|0
1635400180000|2021-10-28 05:49:40|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1635400200000|2021-10-28 05:50:00|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1635400210000|2021-10-28 05:50:10|462.34|459.54|462.26|459.46|462.34|459.54|462.26|459.46|0
1635400220000|2021-10-28 05:50:20|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1635400230000|2021-10-28 05:50:30|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1635400240000|2021-10-28 05:50:40|462.09|459.29|462|459.2|462.09|459.29|461.92|459.12|0
1635400250000|2021-10-28 05:50:50|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1635400260000|2021-10-28 05:51:00|462.43|459.63|462.17|459.37|462.43|459.63|462.17|459.37|0
1635400270000|2021-10-28 05:51:10|462.09|459.29|462|459.2|462.09|459.29|462|459.2|0
1635400280000|2021-10-28 05:51:20|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1635400320000|2021-10-28 05:52:00|461.92|459.12|462.09|459.29|462.09|459.29|461.92|459.12|0
1635400340000|2021-10-28 05:52:20|462.26|459.46|462.26|459.46|462.26|459.46|462.26|459.46|0
1635400350000|2021-10-28 05:52:30|462.43|459.63|462.26|459.46|462.43|459.63|462.26|459.46|0
1635400360000|2021-10-28 05:52:40|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1635400380000|2021-10-28 05:53:00|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1635400410000|2021-10-28 05:53:30|462.6|459.8|462.43|459.63|462.6|459.8|462.43|459.63|0
1635400440000|2021-10-28 05:54:00|462.51|459.71|462.43|459.63|462.51|459.71|462.43|459.63|0
1635400450000|2021-10-28 05:54:10|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1635400460000|2021-10-28 05:54:20|462.43|459.63|462.51|459.71|462.51|459.71|462.43|459.63|0
1635400470000|2021-10-28 05:54:30|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1635400480000|2021-10-28 05:54:40|462.77|459.97|462.77|459.97|462.77|459.97|462.77|459.97|0
1635400490000|2021-10-28 05:54:50|462.68|459.88|462.6|459.8|462.68|459.88|462.6|459.8|0
1635400500000|2021-10-28 05:55:00|462.77|459.97|462.77|459.97|462.77|459.97|462.77|459.97|0
1635400530000|2021-10-28 05:55:30|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1635400560000|2021-10-28 05:56:00|462.93|460.13|462.93|460.13|462.93|460.13|462.93|460.13|0
1635400570000|2021-10-28 05:56:10|462.77|459.97|462.77|459.97|462.77|459.97|462.77|459.97|0
1635400580000|2021-10-28 05:56:20|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1635400590000|2021-10-28 05:56:30|462.43|459.63|462.6|459.8|462.6|459.8|462.43|459.63|0
1635400600000|2021-10-28 05:56:40|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1635400620000|2021-10-28 05:57:00|462.68|459.88|462.76|459.96|462.76|459.96|462.68|459.88|0
1635400630000|2021-10-28 05:57:10|462.68|459.88|462.76|459.96|462.76|459.96|462.59|459.79|0
1635400650000|2021-10-28 05:57:30|462.59|459.79|462.68|459.88|462.68|459.88|462.59|459.79|0
1635400660000|2021-10-28 05:57:40|462.76|459.96|462.76|459.96|462.76|459.96|462.76|459.96|0
1635400700000|2021-10-28 05:58:20|462.59|459.79|462.42|459.62|462.59|459.79|462.42|459.62|0
1635400710000|2021-10-28 05:58:30|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1635400720000|2021-10-28 05:58:40|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1635400730000|2021-10-28 05:58:50|462.25|459.45|462.25|459.45|462.25|459.45|462.25|459.45|0
1635400740000|2021-10-28 05:59:00|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1635400760000|2021-10-28 05:59:20|462.17|459.37|462.08|459.28|462.17|459.37|462.08|459.28|0
1635400770000|2021-10-28 05:59:30|462.25|459.45|462.25|459.45|462.25|459.45|462.25|459.45|0
1635400790000|2021-10-28 05:59:50|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1635400800000|2021-10-28 06:00:00|462.25|459.45|462.25|459.45|462.42|459.62|462.25|459.45|0
1635400810000|2021-10-28 06:00:10|462.08|459.28|462.17|459.37|462.17|459.37|462.08|459.28|0
1635400820000|2021-10-28 06:00:20|462.25|459.45|462.59|459.79|462.59|459.79|462.25|459.45|0
1635400830000|2021-10-28 06:00:30|462.76|459.96|462.59|459.79|462.76|459.96|462.59|459.79|0
1635400840000|2021-10-28 06:00:40|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1635400860000|2021-10-28 06:01:00|462.59|459.79|462.25|459.45|462.59|459.79|462.25|459.45|0
1635400870000|2021-10-28 06:01:10|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1635400880000|2021-10-28 06:01:20|462|459.2|462.25|459.45|462.25|459.45|461.91|459.11|0
1635400890000|2021-10-28 06:01:30|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1635400900000|2021-10-28 06:01:40|462|459.2|462.08|459.28|462.08|459.28|461.91|459.11|0
1635400920000|2021-10-28 06:02:00|462.25|459.45|462.33|459.53|462.33|459.53|462.16|459.36|0
1635400930000|2021-10-28 06:02:10|462.42|459.62|462.42|459.62|462.59|459.79|462.42|459.62|0
1635400940000|2021-10-28 06:02:20|462.59|459.79|462.42|459.62|462.59|459.79|462.42|459.62|0
1635400950000|2021-10-28 06:02:30|462.25|459.45|462.25|459.45|462.25|459.45|462.25|459.45|0
1635400960000|2021-10-28 06:02:40|462.08|459.28|461.91|459.11|462.08|459.28|461.91|459.11|0
1635400970000|2021-10-28 06:02:50|461.83|459.03|461.74|458.94|461.83|459.03|461.74|458.94|0
1635400980000|2021-10-28 06:03:00|461.91|459.11|461.74|458.94|461.91|459.11|461.74|458.94|0
1635400990000|2021-10-28 06:03:10|461.57|458.77|461.74|458.94|461.74|458.94|461.57|458.77|0
1635401000000|2021-10-28 06:03:20|461.91|459.11|461.91|459.11|461.99|459.19|461.91|459.11|0
1635401010000|2021-10-28 06:03:30|461.74|458.94|461.91|459.11|461.91|459.11|461.74|458.94|0
1635401020000|2021-10-28 06:03:40|461.82|459.02|461.91|459.11|461.91|459.11|461.74|458.94|0
1635401030000|2021-10-28 06:03:50|461.82|459.02|461.91|459.11|461.91|459.11|461.74|458.94|0
1635401040000|2021-10-28 06:04:00|461.74|458.94|461.65|458.85|461.74|458.94|461.65|458.85|0
1635401050000|2021-10-28 06:04:10|461.57|458.77|461.4|458.6|461.57|458.77|461.4|458.6|0
1635401060000|2021-10-28 06:04:20|461.23|458.43|461.15|458.35|461.23|458.43|461.06|458.26|0
1635401070000|2021-10-28 06:04:30|461.06|458.26|460.89|458.09|461.06|458.26|460.89|458.09|0
1635401080000|2021-10-28 06:04:40|460.73|457.93|460.73|457.93|460.73|457.93|460.73|457.93|0
1635401090000|2021-10-28 06:04:50|460.89|458.09|460.73|457.93|460.89|458.09|460.73|457.93|0
1635401110000|2021-10-28 06:05:10|460.56|457.76|460.73|457.93|460.73|457.93|460.56|457.76|0
1635401130000|2021-10-28 06:05:30|460.72|457.92|460.72|457.92|460.72|457.92|460.72|457.92|0
1635401140000|2021-10-28 06:05:40|460.56|457.76|460.56|457.76|460.56|457.76|460.39|457.59|0
1635401150000|2021-10-28 06:05:50|460.72|457.92|460.56|457.76|460.72|457.92|460.56|457.76|0
1635401170000|2021-10-28 06:06:10|460.39|457.59|460.22|457.42|460.39|457.59|460.22|457.42|0
1635401180000|2021-10-28 06:06:20|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1635401190000|2021-10-28 06:06:30|460.22|457.42|460.56|457.76|460.56|457.76|460.22|457.42|0
1635401200000|2021-10-28 06:06:40|460.72|457.92|460.56|457.76|460.72|457.92|460.56|457.76|0
1635401210000|2021-10-28 06:06:50|460.55|457.75|460.39|457.59|460.55|457.75|460.39|457.59|0
1635401220000|2021-10-28 06:07:00|460.22|457.42|460.05|457.25|460.22|457.42|460.05|457.25|0
1635401230000|2021-10-28 06:07:10|460.22|457.42|460.22|457.42|460.39|457.59|460.22|457.42|0
1635401240000|2021-10-28 06:07:20|460.39|457.59|460.22|457.42|460.39|457.59|460.22|457.42|0
1635401250000|2021-10-28 06:07:30|460.05|457.25|459.88|457.08|460.05|457.25|459.88|457.08|0
1635401260000|2021-10-28 06:07:40|460.22|457.42|460.05|457.25|460.22|457.42|460.05|457.25|0
1635401270000|2021-10-28 06:07:50|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1635401280000|2021-10-28 06:08:00|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1635401290000|2021-10-28 06:08:10|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1635401300000|2021-10-28 06:08:20|459.96|457.16|460.05|457.25|460.05|457.25|459.96|457.16|0
1635401310000|2021-10-28 06:08:30|460.22|457.42|460.05|457.25|460.22|457.42|460.05|457.25|0
1635401320000|2021-10-28 06:08:40|459.96|457.16|459.88|457.08|459.96|457.16|459.88|457.08|0
1635401330000|2021-10-28 06:08:50|459.71|456.91|459.88|457.08|459.88|457.08|459.71|456.91|0
1635401340000|2021-10-28 06:09:00|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1635401350000|2021-10-28 06:09:10|459.54|456.74|459.71|456.91|459.71|456.91|459.54|456.74|0
1635401360000|2021-10-28 06:09:20|459.62|456.82|459.71|456.91|459.71|456.91|459.62|456.82|0
1635401370000|2021-10-28 06:09:30|459.79|456.99|459.71|456.91|459.79|456.99|459.71|456.91|0
1635401380000|2021-10-28 06:09:40|459.88|457.08|460.05|457.25|460.05|457.25|459.88|457.08|0
1635401400000|2021-10-28 06:10:00|460.21|457.41|460.05|457.25|460.21|457.41|460.05|457.25|0
1635401410000|2021-10-28 06:10:10|460.21|457.41|460.38|457.58|460.38|457.58|460.21|457.41|0
1635401420000|2021-10-28 06:10:20|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1635401430000|2021-10-28 06:10:30|460.21|457.41|460.05|457.25|460.21|457.41|460.05|457.25|0
1635401440000|2021-10-28 06:10:40|459.96|457.16|460.05|457.25|460.05|457.25|459.96|457.16|0
1635401450000|2021-10-28 06:10:50|459.88|457.08|460.04|457.24|460.05|457.25|459.88|457.08|0
1635401460000|2021-10-28 06:11:00|459.96|457.16|460.04|457.24|460.04|457.24|459.96|457.16|0
1635401470000|2021-10-28 06:11:10|459.96|457.16|459.88|457.08|459.96|457.16|459.88|457.08|0
1635401490000|2021-10-28 06:11:30|459.79|456.99|459.88|457.08|459.88|457.08|459.71|456.91|0
1635401500000|2021-10-28 06:11:40|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1635401510000|2021-10-28 06:11:50|459.62|456.82|459.71|456.91|459.71|456.91|459.62|456.82|0
1635401520000|2021-10-28 06:12:00|459.88|457.08|459.71|456.91|459.88|457.08|459.71|456.91|0
1635401530000|2021-10-28 06:12:10|459.88|457.08|459.79|456.99|459.88|457.08|459.79|456.99|0
1635401540000|2021-10-28 06:12:20|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1635401560000|2021-10-28 06:12:40|460.21|457.41|459.87|457.07|460.21|457.41|459.87|457.07|0
1635401570000|2021-10-28 06:12:50|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1635401580000|2021-10-28 06:13:00|460.13|457.33|460.13|457.33|460.13|457.33|460.04|457.24|0
1635401590000|2021-10-28 06:13:10|460.21|457.41|459.87|457.07|460.21|457.41|459.87|457.07|0
1635401600000|2021-10-28 06:13:20|459.96|457.16|459.87|457.07|459.96|457.16|459.87|457.07|0
1635401630000|2021-10-28 06:13:50|459.96|457.16|460.04|457.24|460.04|457.24|459.96|457.16|0
1635401640000|2021-10-28 06:14:00|459.96|457.16|460.04|457.24|460.04|457.24|459.87|457.07|0
1635401650000|2021-10-28 06:14:10|460.21|457.41|460.21|457.41|460.21|457.41|460.21|457.41|0
1635401660000|2021-10-28 06:14:20|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1635401670000|2021-10-28 06:14:30|460.21|457.41|460.55|457.75|460.55|457.75|460.21|457.41|0
1635401680000|2021-10-28 06:14:40|460.46|457.66|460.21|457.41|460.46|457.66|460.21|457.41|0
1635401690000|2021-10-28 06:14:50|460.29|457.49|460.38|457.58|460.38|457.58|460.21|457.41|0
1635401710000|2021-10-28 06:15:10|460.21|457.41|460.21|457.41|460.21|457.41|460.12|457.32|0
1635401730000|2021-10-28 06:15:30|460.12|457.32|460.21|457.41|460.21|457.41|460.12|457.32|0
1635401740000|2021-10-28 06:15:40|460.38|457.58|460.21|457.41|460.38|457.58|460.21|457.41|0
1635401750000|2021-10-28 06:15:50|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1635401760000|2021-10-28 06:16:00|460.46|457.66|460.55|457.75|460.55|457.75|460.46|457.66|0
1635401770000|2021-10-28 06:16:10|460.72|457.92|460.63|457.83|460.72|457.92|460.63|457.83|0
1635401780000|2021-10-28 06:16:20|460.72|457.92|461.06|458.26|461.06|458.26|460.72|457.92|0
1635401790000|2021-10-28 06:16:30|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1635401800000|2021-10-28 06:16:40|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1635401810000|2021-10-28 06:16:50|460.89|458.09|460.89|458.09|460.89|458.09|460.89|458.09|0
1635401820000|2021-10-28 06:17:00|461.06|458.26|460.89|458.09|461.06|458.26|460.89|458.09|0
1635401830000|2021-10-28 06:17:10|460.72|457.92|460.8|458|460.8|458|460.72|457.92|0
1635401840000|2021-10-28 06:17:20|460.89|458.09|460.89|458.09|460.89|458.09|460.8|458|0
1635401850000|2021-10-28 06:17:30|460.72|457.92|460.72|457.92|460.72|457.92|460.72|457.92|0
1635401860000|2021-10-28 06:17:40|460.8|458|460.72|457.92|460.8|458|460.72|457.92|0
1635401870000|2021-10-28 06:17:50|460.8|458|460.89|458.09|460.97|458.17|460.8|458|0
1635401880000|2021-10-28 06:18:00|460.8|458|460.89|458.09|461.06|458.26|460.72|457.92|0
1635401900000|2021-10-28 06:18:20|460.97|458.17|461.06|458.26|461.06|458.26|460.97|458.17|0
1635401910000|2021-10-28 06:18:30|461.4|458.6|461.23|458.43|461.4|458.6|461.23|458.43|0
1635401920000|2021-10-28 06:18:40|461.06|458.26|461.23|458.43|461.23|458.43|461.06|458.26|0
1635401940000|2021-10-28 06:19:00|461.4|458.6|461.06|458.26|461.4|458.6|461.06|458.26|0
1635401960000|2021-10-28 06:19:20|460.89|458.09|461.23|458.43|461.23|458.43|460.89|458.09|0
1635401970000|2021-10-28 06:19:30|461.4|458.6|461.23|458.43|461.4|458.6|461.23|458.43|0
1635402010000|2021-10-28 06:20:10|461.06|458.26|461.23|458.43|461.23|458.43|461.06|458.26|0
1635402020000|2021-10-28 06:20:20|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1635402040000|2021-10-28 06:20:40|461.4|458.6|461.23|458.43|461.4|458.6|461.23|458.43|0
1635402060000|2021-10-28 06:21:00|460.89|458.09|461.23|458.43|461.23|458.43|460.89|458.09|0
1635402070000|2021-10-28 06:21:10|461.31|458.51|461.23|458.43|461.4|458.6|461.23|458.43|0
1635402080000|2021-10-28 06:21:20|461.06|458.26|461.06|458.26|461.06|458.26|460.89|458.09|0
1635402090000|2021-10-28 06:21:30|460.89|458.09|460.89|458.09|460.89|458.09|460.89|458.09|0
1635402100000|2021-10-28 06:21:40|461.06|458.26|461.23|458.43|461.23|458.43|461.06|458.26|0
1635402110000|2021-10-28 06:21:50|461.4|458.6|461.31|458.51|461.4|458.6|461.31|458.51|0
1635402120000|2021-10-28 06:22:00|461.4|458.6|461.74|458.94|461.74|458.94|461.4|458.6|0
1635402140000|2021-10-28 06:22:20|461.65|458.85|461.57|458.77|461.74|458.94|461.57|458.77|0
1635402190000|2021-10-28 06:23:10|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1635402200000|2021-10-28 06:23:20|461.57|458.77|461.74|458.94|461.74|458.94|461.57|458.77|0
1635402220000|2021-10-28 06:23:40|461.9|459.1|462.07|459.27|462.07|459.27|461.9|459.1|0
1635402240000|2021-10-28 06:24:00|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1635402250000|2021-10-28 06:24:10|462.41|459.61|462.33|459.53|462.41|459.61|462.33|459.53|0
1635402260000|2021-10-28 06:24:20|462.41|459.61|462.41|459.61|462.41|459.61|462.41|459.61|0
1635402270000|2021-10-28 06:24:30|462.33|459.53|462.41|459.61|462.41|459.61|462.33|459.53|0
1635402280000|2021-10-28 06:24:40|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1635402290000|2021-10-28 06:24:50|462.41|459.61|462.41|459.61|462.41|459.61|462.41|459.61|0
1635402300000|2021-10-28 06:25:00|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1635402320000|2021-10-28 06:25:20|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1635402330000|2021-10-28 06:25:30|462.24|459.44|462.24|459.44|462.24|459.44|462.07|459.27|0
1635402340000|2021-10-28 06:25:40|462.07|459.27|462.07|459.27|462.07|459.27|461.9|459.1|0
1635402360000|2021-10-28 06:26:00|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1635402370000|2021-10-28 06:26:10|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1635402380000|2021-10-28 06:26:20|461.9|459.1|461.99|459.19|461.99|459.19|461.9|459.1|0
1635402390000|2021-10-28 06:26:30|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1635402400000|2021-10-28 06:26:40|462.07|459.27|461.9|459.1|462.07|459.27|461.9|459.1|0
1635402410000|2021-10-28 06:26:50|461.98|459.18|462.07|459.27|462.07|459.27|461.98|459.18|0
1635402420000|2021-10-28 06:27:00|462.24|459.44|462.24|459.44|462.24|459.44|462.07|459.27|0
1635402440000|2021-10-28 06:27:20|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1635402450000|2021-10-28 06:27:30|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1635402460000|2021-10-28 06:27:40|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1635402480000|2021-10-28 06:28:00|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1635402500000|2021-10-28 06:28:20|462.32|459.52|462.24|459.44|462.32|459.52|462.24|459.44|0
1635402510000|2021-10-28 06:28:30|462.41|459.61|462.41|459.61|462.41|459.61|462.41|459.61|0
1635402530000|2021-10-28 06:28:50|462.49|459.69|462.41|459.61|462.49|459.69|462.41|459.61|0
1635402540000|2021-10-28 06:29:00|462.75|459.95|462.75|459.95|462.75|459.95|462.75|459.95|0
1635402550000|2021-10-28 06:29:10|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1635402560000|2021-10-28 06:29:20|462.75|459.95|462.75|459.95|462.75|459.95|462.75|459.95|0
1635402570000|2021-10-28 06:29:30|462.92|460.12|462.75|459.95|462.92|460.12|462.75|459.95|0
1635402580000|2021-10-28 06:29:40|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1635402590000|2021-10-28 06:29:50|462.49|459.69|462.58|459.78|462.58|459.78|462.49|459.69|0
1635402600000|2021-10-28 06:30:00|462.41|459.61|462.24|459.44|462.41|459.61|462.24|459.44|0
1635402610000|2021-10-28 06:30:10|462.41|459.61|462.41|459.61|462.41|459.61|462.32|459.52|0
1635402620000|2021-10-28 06:30:20|462.75|459.95|462.66|459.86|462.75|459.95|462.58|459.78|0
1635402630000|2021-10-28 06:30:30|462.75|459.95|462.75|459.95|462.75|459.95|462.66|459.86|0
1635402640000|2021-10-28 06:30:40|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1635402660000|2021-10-28 06:31:00|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1635402670000|2021-10-28 06:31:10|462.41|459.61|462.41|459.61|462.41|459.61|462.41|459.61|0
1635402680000|2021-10-28 06:31:20|462.58|459.78|462.49|459.69|462.58|459.78|462.41|459.61|0
1635402690000|2021-10-28 06:31:30|462.41|459.61|462.24|459.44|462.41|459.61|462.24|459.44|0
1635402700000|2021-10-28 06:31:40|462.32|459.52|462.41|459.61|462.41|459.61|462.32|459.52|0
1635402710000|2021-10-28 06:31:50|462.24|459.44|462.24|459.44|462.32|459.52|462.24|459.44|0
1635402720000|2021-10-28 06:32:00|462.32|459.52|462.24|459.44|462.41|459.61|462.24|459.44|0
1635402730000|2021-10-28 06:32:10|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1635402740000|2021-10-28 06:32:20|462.24|459.44|462.07|459.27|462.24|459.44|462.07|459.27|0
1635402750000|2021-10-28 06:32:30|462.24|459.44|462.07|459.27|462.24|459.44|462.07|459.27|0
1635402760000|2021-10-28 06:32:40|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1635402770000|2021-10-28 06:32:50|461.73|458.93|461.73|458.93|461.73|458.93|461.73|458.93|0
1635402780000|2021-10-28 06:33:00|461.9|459.1|461.73|458.93|461.9|459.1|461.73|458.93|0
1635402790000|2021-10-28 06:33:10|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1635402800000|2021-10-28 06:33:20|461.73|458.93|461.73|458.93|461.73|458.93|461.73|458.93|0
1635402810000|2021-10-28 06:33:30|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1635402830000|2021-10-28 06:33:50|461.39|458.59|461.56|458.76|461.56|458.76|461.39|458.59|0
1635402840000|2021-10-28 06:34:00|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1635402860000|2021-10-28 06:34:20|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1635402870000|2021-10-28 06:34:30|461.39|458.59|461.22|458.42|461.39|458.59|461.22|458.42|0
1635402880000|2021-10-28 06:34:40|461.05|458.25|461.22|458.42|461.22|458.42|461.05|458.25|0
1635402890000|2021-10-28 06:34:50|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1635402900000|2021-10-28 06:35:00|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1635402910000|2021-10-28 06:35:10|461.22|458.42|461.05|458.25|461.39|458.59|461.05|458.25|0
1635402920000|2021-10-28 06:35:20|461.13|458.33|461.13|458.33|461.22|458.42|461.13|458.33|0
1635402930000|2021-10-28 06:35:30|461.22|458.42|461.3|458.5|461.39|458.59|461.22|458.42|0
1635402940000|2021-10-28 06:35:40|461.22|458.42|461.05|458.25|461.22|458.42|461.05|458.25|0
1635402950000|2021-10-28 06:35:50|460.88|458.08|460.2|457.4|460.88|458.08|460.2|457.4|0
1635402960000|2021-10-28 06:36:00|460.03|457.23|459.87|457.07|460.03|457.23|459.87|457.07|0
1635402970000|2021-10-28 06:36:10|460.03|457.23|460.2|457.4|460.2|457.4|459.87|457.07|0
1635402980000|2021-10-28 06:36:20|460.37|457.57|460.37|457.57|460.37|457.57|460.2|457.4|0
1635402990000|2021-10-28 06:36:30|460.29|457.49|460.2|457.4|460.29|457.49|460.2|457.4|0
1635403000000|2021-10-28 06:36:40|460.37|457.57|460.29|457.49|460.37|457.57|460.29|457.49|0
1635403010000|2021-10-28 06:36:50|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1635403020000|2021-10-28 06:37:00|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1635403030000|2021-10-28 06:37:10|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1635403040000|2021-10-28 06:37:20|460.54|457.74|460.37|457.57|460.54|457.74|460.37|457.57|0
1635403050000|2021-10-28 06:37:30|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1635403060000|2021-10-28 06:37:40|460.54|457.74|460.45|457.65|460.54|457.74|460.37|457.57|0
1635403070000|2021-10-28 06:37:50|460.37|457.57|460.2|457.4|460.37|457.57|460.2|457.4|0
1635403080000|2021-10-28 06:38:00|459.86|457.06|459.86|457.06|459.86|457.06|459.86|457.06|0
1635403100000|2021-10-28 06:38:20|459.69|456.89|459.69|456.89|459.69|456.89|459.69|456.89|0
1635403110000|2021-10-28 06:38:30|459.53|456.73|459.19|456.39|459.53|456.73|459.19|456.39|0
1635403120000|2021-10-28 06:38:40|459.02|456.22|458.85|456.05|459.02|456.22|458.85|456.05|0
1635403130000|2021-10-28 06:38:50|459.02|456.22|459.36|456.56|459.36|456.56|459.02|456.22|0
1635403140000|2021-10-28 06:39:00|459.19|456.39|459.53|456.73|459.53|456.73|459.19|456.39|0
1635403150000|2021-10-28 06:39:10|459.36|456.56|459.36|456.56|459.36|456.56|459.19|456.39|0
1635403160000|2021-10-28 06:39:20|459.19|456.39|459.02|456.22|459.19|456.39|459.02|456.22|0
1635403170000|2021-10-28 06:39:30|459.19|456.39|459.53|456.73|459.53|456.73|459.19|456.39|0
1635403180000|2021-10-28 06:39:40|459.36|456.56|459.53|456.73|459.53|456.73|459.36|456.56|0
1635403190000|2021-10-28 06:39:50|459.52|456.72|459.52|456.72|459.52|456.72|459.36|456.56|0
1635403200000|2021-10-28 06:40:00|459.44|456.64|459.36|456.56|459.44|456.64|459.27|456.47|0
1635403210000|2021-10-28 06:40:10|459.19|456.39|459.36|456.56|459.36|456.56|459.1|456.3|0
1635403220000|2021-10-28 06:40:20|459.19|456.39|459.19|456.39|459.19|456.39|459.19|456.39|0
1635403230000|2021-10-28 06:40:30|459.27|456.47|459.36|456.56|459.36|456.56|459.19|456.39|0
1635403250000|2021-10-28 06:40:50|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1635403260000|2021-10-28 06:41:00|459.19|456.39|459.19|456.39|459.19|456.39|459.19|456.39|0
1635403280000|2021-10-28 06:41:20|459.36|456.56|459.52|456.72|459.52|456.72|459.36|456.56|0
1635403290000|2021-10-28 06:41:30|459.69|456.89|459.69|456.89|459.69|456.89|459.52|456.72|0
1635403300000|2021-10-28 06:41:40|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1635403310000|2021-10-28 06:41:50|459.61|456.81|459.52|456.72|459.61|456.81|459.44|456.64|0
1635403320000|2021-10-28 06:42:00|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1635403330000|2021-10-28 06:42:10|459.52|456.72|459.52|456.72|459.52|456.72|459.35|456.55|0
1635403340000|2021-10-28 06:42:20|459.69|456.89|459.69|456.89|459.69|456.89|459.69|456.89|0
1635403350000|2021-10-28 06:42:30|459.86|457.06|460.03|457.23|460.03|457.23|459.86|457.06|0
1635403360000|2021-10-28 06:42:40|459.86|457.06|460.03|457.23|460.03|457.23|459.86|457.06|0
1635403370000|2021-10-28 06:42:50|459.86|457.06|459.86|457.06|459.86|457.06|459.86|457.06|0
1635403380000|2021-10-28 06:43:00|460.03|457.23|459.86|457.06|460.03|457.23|459.69|456.89|0
1635403400000|2021-10-28 06:43:20|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1635403410000|2021-10-28 06:43:30|460.2|457.4|460.2|457.4|460.2|457.4|460.2|457.4|0
1635403420000|2021-10-28 06:43:40|460.03|457.23|460.2|457.4|460.2|457.4|460.03|457.23|0
1635403450000|2021-10-28 06:44:10|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1635403460000|2021-10-28 06:44:20|460.2|457.4|460.2|457.4|460.2|457.4|460.2|457.4|0
1635403470000|2021-10-28 06:44:30|460.28|457.48|460.2|457.4|460.28|457.48|460.2|457.4|0
1635403480000|2021-10-28 06:44:40|460.03|457.23|459.86|457.06|460.03|457.23|459.86|457.06|0
1635403490000|2021-10-28 06:44:50|459.94|457.14|459.86|457.06|459.94|457.14|459.86|457.06|0
1635403500000|2021-10-28 06:45:00|460.03|457.23|459.86|457.06|460.03|457.23|459.86|457.06|0
1635403510000|2021-10-28 06:45:10|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1635403520000|2021-10-28 06:45:20|459.86|457.06|460.03|457.23|460.03|457.23|459.86|457.06|0
1635403530000|2021-10-28 06:45:30|459.94|457.14|459.86|457.06|459.94|457.14|459.86|457.06|0
1635403550000|2021-10-28 06:45:50|460.03|457.23|460.2|457.4|460.2|457.4|460.03|457.23|0
1635403560000|2021-10-28 06:46:00|460.03|457.23|460.2|457.4|460.2|457.4|460.03|457.23|0
1635403570000|2021-10-28 06:46:10|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1635403620000|2021-10-28 06:47:00|460.2|457.4|460.03|457.23|460.2|457.4|460.03|457.23|0
1635403630000|2021-10-28 06:47:10|459.86|457.06|459.86|457.06|459.86|457.06|459.69|456.89|0
1635403640000|2021-10-28 06:47:20|459.69|456.89|459.69|456.89|459.69|456.89|459.69|456.89|0
1635403650000|2021-10-28 06:47:30|459.52|456.72|459.69|456.89|459.69|456.89|459.52|456.72|0
1635403660000|2021-10-28 06:47:40|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1635403670000|2021-10-28 06:47:50|460.03|457.23|459.86|457.06|460.03|457.23|459.86|457.06|0
1635403690000|2021-10-28 06:48:10|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1635403710000|2021-10-28 06:48:30|459.94|457.14|459.86|457.06|459.94|457.14|459.86|457.06|0
1635403720000|2021-10-28 06:48:40|460.03|457.23|460.03|457.23|460.03|457.23|459.94|457.14|0
1635403740000|2021-10-28 06:49:00|459.94|457.14|459.52|456.72|460.03|457.23|459.52|456.72|0
1635403750000|2021-10-28 06:49:10|459.35|456.55|459.52|456.72|459.52|456.72|459.35|456.55|0
1635403760000|2021-10-28 06:49:20|459.35|456.55|459.52|456.72|459.52|456.72|459.35|456.55|0
1635403770000|2021-10-28 06:49:30|459.35|456.55|459.18|456.38|459.35|456.55|459.18|456.38|0
1635403780000|2021-10-28 06:49:40|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1635403800000|2021-10-28 06:50:00|459.52|456.72|459.52|456.72|459.6|456.8|459.52|456.72|0
1635403830000|2021-10-28 06:50:30|459.6|456.8|459.52|456.72|459.6|456.8|459.52|456.72|0
1635403840000|2021-10-28 06:50:40|459.69|456.89|459.69|456.89|459.69|456.89|459.52|456.72|0
1635403850000|2021-10-28 06:50:50|459.6|456.8|459.52|456.72|459.6|456.8|459.52|456.72|0
1635403860000|2021-10-28 06:51:00|459.26|456.46|459.18|456.38|459.35|456.55|459.18|456.38|0
1635403870000|2021-10-28 06:51:10|459.01|456.21|459.01|456.21|459.18|456.38|459.01|456.21|0
1635403880000|2021-10-28 06:51:20|458.92|456.12|458.92|456.12|458.92|456.12|458.92|456.12|0
1635403890000|2021-10-28 06:51:30|458.84|456.04|459.01|456.21|459.01|456.21|458.84|456.04|0
1635403900000|2021-10-28 06:51:40|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1635403920000|2021-10-28 06:52:00|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1635403930000|2021-10-28 06:52:10|459.52|456.72|459.26|456.46|459.52|456.72|459.26|456.46|0
1635403940000|2021-10-28 06:52:20|459.35|456.55|459.18|456.38|459.35|456.55|459.18|456.38|0
1635403950000|2021-10-28 06:52:30|459.35|456.55|459.52|456.72|459.52|456.72|459.35|456.55|0
1635403960000|2021-10-28 06:52:40|459.35|456.55|459.01|456.21|459.35|456.55|459.01|456.21|0
1635403980000|2021-10-28 06:53:00|458.84|456.04|458.92|456.12|458.92|456.12|458.84|456.04|0
1635403990000|2021-10-28 06:53:10|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1635404010000|2021-10-28 06:53:30|458.67|455.87|458.59|455.79|458.67|455.87|458.59|455.79|0
1635404020000|2021-10-28 06:53:40|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1635404030000|2021-10-28 06:53:50|458.59|455.79|458.59|455.79|458.59|455.79|458.59|455.79|0
1635404040000|2021-10-28 06:54:00|458.67|455.87|459.01|456.21|459.01|456.21|458.67|455.87|0
1635404050000|2021-10-28 06:54:10|458.92|456.12|458.84|456.04|458.92|456.12|458.84|456.04|0
1635404060000|2021-10-28 06:54:20|458.67|455.87|458.67|455.87|458.67|455.87|458.5|455.7|0
1635404070000|2021-10-28 06:54:30|458.84|456.04|458.5|455.7|458.84|456.04|458.5|455.7|0
1635404080000|2021-10-28 06:54:40|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1635404090000|2021-10-28 06:54:50|458.5|455.7|458.33|455.53|458.5|455.7|458.33|455.53|0
1635404100000|2021-10-28 06:55:00|458.5|455.7|458.67|455.87|458.67|455.87|458.5|455.7|0
1635404110000|2021-10-28 06:55:10|458.5|455.7|458.67|455.87|458.67|455.87|458.5|455.7|0
1635404120000|2021-10-28 06:55:20|458.58|455.78|458.67|455.87|458.67|455.87|458.58|455.78|0
1635404130000|2021-10-28 06:55:30|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1635404140000|2021-10-28 06:55:40|458.33|455.53|458.33|455.53|458.42|455.62|458.33|455.53|0
1635404150000|2021-10-28 06:55:50|458.5|455.7|458.33|455.53|458.5|455.7|458.33|455.53|0
1635404160000|2021-10-28 06:56:00|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1635404170000|2021-10-28 06:56:10|458.33|455.53|458.33|455.53|458.33|455.53|458.33|455.53|0
1635404180000|2021-10-28 06:56:20|458.41|455.61|458.16|455.36|458.5|455.7|458.16|455.36|0
1635404190000|2021-10-28 06:56:30|458.33|455.53|458.16|455.36|458.33|455.53|458.16|455.36|0
1635404210000|2021-10-28 06:56:50|458.33|455.53|458.16|455.36|458.33|455.53|458.16|455.36|0
1635404220000|2021-10-28 06:57:00|458.33|455.53|458.33|455.53|458.33|455.53|458.33|455.53|0
1635404250000|2021-10-28 06:57:30|458.5|455.7|458.67|455.87|458.67|455.87|458.5|455.7|0
1635404260000|2021-10-28 06:57:40|458.5|455.7|458.67|455.87|458.67|455.87|458.5|455.7|0
1635404270000|2021-10-28 06:57:50|458.58|455.78|458.5|455.7|458.58|455.78|458.33|455.53|0
1635404280000|2021-10-28 06:58:00|458.67|455.87|458.5|455.7|458.67|455.87|458.5|455.7|0
1635404290000|2021-10-28 06:58:10|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1635404310000|2021-10-28 06:58:30|458.84|456.04|458.67|455.87|458.84|456.04|458.67|455.87|0
1635404320000|2021-10-28 06:58:40|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1635404330000|2021-10-28 06:58:50|459.01|456.21|458.67|455.87|459.01|456.21|458.67|455.87|0
1635404340000|2021-10-28 06:59:00|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1635404350000|2021-10-28 06:59:10|459.01|456.21|458.92|456.12|459.01|456.21|458.92|456.12|0
1635404360000|2021-10-28 06:59:20|458.84|456.04|458.75|455.95|458.84|456.04|458.75|455.95|0
1635404370000|2021-10-28 06:59:30|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1635404380000|2021-10-28 06:59:40|458.5|455.7|458.33|455.53|458.5|455.7|458.33|455.53|0
1635404390000|2021-10-28 06:59:50|458.5|455.7|458.5|455.7|458.67|455.87|458.5|455.7|0
1635404400000|2021-10-28 07:00:00|458.16|455.36|458.24|455.44|458.33|455.53|458.16|455.36|0
1635404410000|2021-10-28 07:00:10|458.33|455.53|458.5|455.7|458.5|455.7|458.24|455.44|0
1635404420000|2021-10-28 07:00:20|458.67|455.87|458.5|455.7|458.84|456.04|458.5|455.7|0
1635404430000|2021-10-28 07:00:30|458.67|455.87|458.84|456.04|459.01|456.21|458.67|455.87|0
1635404440000|2021-10-28 07:00:40|459.35|456.55|459.35|456.55|459.35|456.55|459.18|456.38|0
1635404450000|2021-10-28 07:00:50|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1635404460000|2021-10-28 07:01:00|459.43|456.63|459.18|456.38|459.43|456.63|459.18|456.38|0
1635404470000|2021-10-28 07:01:10|459.01|456.21|458.84|456.04|459.01|456.21|458.84|456.04|0
1635404480000|2021-10-28 07:01:20|459.01|456.21|459.52|456.72|459.52|456.72|459.01|456.21|0
1635404490000|2021-10-28 07:01:30|459.35|456.55|459.35|456.55|459.35|456.55|459.18|456.38|0
1635404500000|2021-10-28 07:01:40|459.26|456.46|459.52|456.72|459.52|456.72|459.26|456.46|0
1635404510000|2021-10-28 07:01:50|459.69|456.89|459.69|456.89|459.85|457.05|459.69|456.89|0
1635404520000|2021-10-28 07:02:00|460.02|457.22|460.02|457.22|460.11|457.31|460.02|457.22|0
1635404530000|2021-10-28 07:02:10|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1635404540000|2021-10-28 07:02:20|459.94|457.14|459.68|456.88|459.94|457.14|459.68|456.88|0
1635404550000|2021-10-28 07:02:30|459.85|457.05|459.85|457.05|459.85|457.05|459.68|456.88|0
1635404560000|2021-10-28 07:02:40|460.02|457.22|459.85|457.05|460.02|457.22|459.85|457.05|0
1635404580000|2021-10-28 07:03:00|459.68|456.88|459.52|456.72|459.85|457.05|459.52|456.72|0
1635404590000|2021-10-28 07:03:10|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1635404600000|2021-10-28 07:03:20|459.85|457.05|460.02|457.22|460.02|457.22|459.85|457.05|0
1635404610000|2021-10-28 07:03:30|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1635404620000|2021-10-28 07:03:40|460.53|457.73|461.04|458.24|461.04|458.24|460.53|457.73|0
1635404640000|2021-10-28 07:04:00|460.95|458.15|461.04|458.24|461.04|458.24|460.95|458.15|0
1635404650000|2021-10-28 07:04:10|460.87|458.07|460.7|457.9|460.87|458.07|460.7|457.9|0
1635404660000|2021-10-28 07:04:20|460.87|458.07|461.04|458.24|461.04|458.24|460.87|458.07|0
1635404670000|2021-10-28 07:04:30|460.87|458.07|461.04|458.24|461.21|458.41|460.87|458.07|0
1635404680000|2021-10-28 07:04:40|461.21|458.41|461.04|458.24|461.21|458.41|461.04|458.24|0
1635404690000|2021-10-28 07:04:50|460.95|458.15|460.7|457.9|460.95|458.15|460.7|457.9|0
1635404700000|2021-10-28 07:05:00|460.5|458.1|460.5|458.1|460.5|458.1|460.5|458.1|0
1635404720000|2021-10-28 07:05:20|460.67|458.27|459.82|457.42|460.67|458.27|459.65|457.25|0
1635404730000|2021-10-28 07:05:30|459.65|457.25|459.65|457.25|459.73|457.33|459.65|457.25|0
1635404750000|2021-10-28 07:05:50|459.48|457.08|459.48|457.08|459.65|457.25|459.48|457.08|0
1635404760000|2021-10-28 07:06:00|459.14|456.74|459.65|457.25|459.65|457.25|458.98|456.58|0
1635404770000|2021-10-28 07:06:10|459.82|457.42|460.5|458.1|460.5|458.1|459.82|457.42|0
1635404780000|2021-10-28 07:06:20|460.33|457.93|460.5|458.1|460.67|458.27|460.33|457.93|0
1635404790000|2021-10-28 07:06:30|460.67|458.27|460.92|458.52|460.92|458.52|460.67|458.27|0
1635404800000|2021-10-28 07:06:40|461.18|458.78|461.35|458.95|461.35|458.95|461.01|458.61|0
1635404810000|2021-10-28 07:06:50|461.18|458.78|460.84|458.44|461.18|458.78|460.84|458.44|0
1635404820000|2021-10-28 07:07:00|460.5|458.1|460.67|458.27|460.84|458.44|460.5|458.1|0
1635404830000|2021-10-28 07:07:10|460.84|458.44|461.01|458.61|461.01|458.61|460.84|458.44|0
1635404840000|2021-10-28 07:07:20|460.84|458.44|460.84|458.44|460.84|458.44|460.84|458.44|0
1635404850000|2021-10-28 07:07:30|461.01|458.61|461.09|458.69|461.09|458.69|461.01|458.61|0
1635404860000|2021-10-28 07:07:40|461.18|458.78|461.35|458.95|461.35|458.95|461.18|458.78|0
1635404870000|2021-10-28 07:07:50|461.18|458.78|461.18|458.78|461.18|458.78|461.18|458.78|0
1635404880000|2021-10-28 07:08:00|461.01|458.61|461.09|458.69|461.09|458.69|461.01|458.61|0
1635404890000|2021-10-28 07:08:10|461.18|458.78|461.01|458.61|461.18|458.78|461.01|458.61|0
1635404900000|2021-10-28 07:08:20|461.18|458.78|461.18|458.78|461.18|458.78|461.18|458.78|0
1635404910000|2021-10-28 07:08:30|460.84|458.44|460.67|458.27|460.84|458.44|460.67|458.27|0
1635404920000|2021-10-28 07:08:40|460.84|458.44|460.84|458.44|460.92|458.52|460.84|458.44|0
1635404930000|2021-10-28 07:08:50|461.01|458.61|461.01|458.61|461.01|458.61|460.84|458.44|0
1635404940000|2021-10-28 07:09:00|460.84|458.44|461.35|458.95|461.35|458.95|460.84|458.44|0
1635404950000|2021-10-28 07:09:10|461.18|458.78|461.01|458.61|461.18|458.78|461.01|458.61|0
1635404960000|2021-10-28 07:09:20|460.84|458.44|461.18|458.78|461.18|458.78|460.84|458.44|0
1635404970000|2021-10-28 07:09:30|461.09|458.69|461.09|458.69|461.09|458.69|461.01|458.61|0
1635404980000|2021-10-28 07:09:40|461.18|458.78|461.18|458.78|461.18|458.78|461.18|458.78|0
1635404990000|2021-10-28 07:09:50|461.01|458.61|461.01|458.61|461.01|458.61|461.01|458.61|0
1635405000000|2021-10-28 07:10:00|461.09|458.69|461.18|458.78|461.35|458.95|461.09|458.69|0
1635405010000|2021-10-28 07:10:10|461.01|458.61|461.18|458.78|461.18|458.78|461.01|458.61|0
1635405020000|2021-10-28 07:10:20|460.92|458.52|461.18|458.78|461.18|458.78|460.92|458.52|0
1635405030000|2021-10-28 07:10:30|461.01|458.61|460.84|458.44|461.18|458.78|460.84|458.44|0
1635405040000|2021-10-28 07:10:40|461.01|458.61|460.67|458.27|461.01|458.61|460.67|458.27|0
1635405050000|2021-10-28 07:10:50|460.84|458.44|460.84|458.44|460.84|458.44|460.84|458.44|0
1635405070000|2021-10-28 07:11:10|460.67|458.27|460.5|458.1|460.67|458.27|460.5|458.1|0
1635405080000|2021-10-28 07:11:20|460.67|458.27|460.67|458.27|460.67|458.27|460.5|458.1|0
1635405090000|2021-10-28 07:11:30|461.01|458.61|460.67|458.27|461.01|458.61|460.67|458.27|0
1635405100000|2021-10-28 07:11:40|460.75|458.35|460.84|458.44|460.84|458.44|460.75|458.35|0
1635405110000|2021-10-28 07:11:50|460.92|458.52|460.92|458.52|460.92|458.52|460.92|458.52|0
1635405120000|2021-10-28 07:12:00|460.84|458.44|460.84|458.44|460.84|458.44|460.67|458.27|0
1635405130000|2021-10-28 07:12:10|461.01|458.61|461.01|458.61|461.18|458.78|461.01|458.61|0
1635405140000|2021-10-28 07:12:20|461.09|458.69|461.35|458.95|461.35|458.95|461.09|458.69|0
1635405150000|2021-10-28 07:12:30|461.51|459.11|461.68|459.28|461.68|459.28|461.51|459.11|0
1635405160000|2021-10-28 07:12:40|461.51|459.11|461.6|459.2|461.6|459.2|461.51|459.11|0
1635405170000|2021-10-28 07:12:50|461.68|459.28|461.35|458.95|461.68|459.28|461.35|458.95|0
1635405180000|2021-10-28 07:13:00|461.18|458.78|461.18|458.78|461.18|458.78|461.18|458.78|0
1635405190000|2021-10-28 07:13:10|461.34|458.94|461.18|458.78|461.34|458.94|461.18|458.78|0
1635405200000|2021-10-28 07:13:20|461.09|458.69|461.09|458.69|461.09|458.69|461.01|458.61|0
1635405210000|2021-10-28 07:13:30|461.18|458.78|461.01|458.61|461.18|458.78|460.92|458.52|0
1635405220000|2021-10-28 07:13:40|461.18|458.78|461.18|458.78|461.18|458.78|461.01|458.61|0
1635405230000|2021-10-28 07:13:50|461.26|458.86|461.43|459.03|461.43|459.03|461.26|458.86|0
1635405240000|2021-10-28 07:14:00|461.34|458.94|461.34|458.94|461.34|458.94|461.34|458.94|0
1635405280000|2021-10-28 07:14:40|461.43|459.03|461.43|459.03|461.43|459.03|461.43|459.03|0
1635405290000|2021-10-28 07:14:50|461.51|459.11|461.34|458.94|461.51|459.11|461.34|458.94|0
1635405300000|2021-10-28 07:15:00|461.26|458.86|461.51|459.11|461.51|459.11|461.26|458.86|0
1635405310000|2021-10-28 07:15:10|461.34|458.94|461.43|459.03|461.51|459.11|461.34|458.94|0
1635405320000|2021-10-28 07:15:20|461.51|459.11|461.51|459.11|461.51|459.11|461.51|459.11|0
1635405330000|2021-10-28 07:15:30|461.43|459.03|461.43|459.03|461.43|459.03|461.43|459.03|0
1635405340000|2021-10-28 07:15:40|461.51|459.11|461.51|459.11|461.51|459.11|461.51|459.11|0
1635405350000|2021-10-28 07:15:50|461.68|459.28|461.51|459.11|461.68|459.28|461.51|459.11|0
1635405360000|2021-10-28 07:16:00|461.68|459.28|461.68|459.28|461.68|459.28|461.51|459.11|0
1635405370000|2021-10-28 07:16:10|462.02|459.62|461.85|459.45|462.02|459.62|461.85|459.45|0
1635405380000|2021-10-28 07:16:20|462.02|459.62|462.02|459.62|462.02|459.62|462.02|459.62|0
1635405390000|2021-10-28 07:16:30|462.19|459.79|462.19|459.79|462.19|459.79|462.19|459.79|0
1635405400000|2021-10-28 07:16:40|462.53|460.13|462.7|460.3|462.7|460.3|462.53|460.13|0
1635405410000|2021-10-28 07:16:50|462.53|460.13|462.53|460.13|462.53|460.13|462.53|460.13|0
1635405420000|2021-10-28 07:17:00|462.36|459.96|462.53|460.13|462.53|460.13|462.36|459.96|0
1635405430000|2021-10-28 07:17:10|462.7|460.3|462.87|460.47|462.87|460.47|462.7|460.3|0
1635405440000|2021-10-28 07:17:20|462.7|460.3|463.29|460.89|463.29|460.89|462.7|460.3|0
1635405450000|2021-10-28 07:17:30|463.21|460.81|463.21|460.81|463.21|460.81|463.21|460.81|0
1635405460000|2021-10-28 07:17:40|463.04|460.64|463.04|460.64|463.21|460.81|463.04|460.64|0
1635405470000|2021-10-28 07:17:50|463.21|460.81|463.04|460.64|463.21|460.81|463.04|460.64|0
1635405480000|2021-10-28 07:18:00|463.21|460.81|463.21|460.81|463.38|460.98|463.21|460.81|0
1635405490000|2021-10-28 07:18:10|463.38|460.98|463.38|460.98|463.38|460.98|463.21|460.81|0
1635405500000|2021-10-28 07:18:20|463.72|461.32|463.55|461.15|463.72|461.32|463.55|461.15|0
1635405510000|2021-10-28 07:18:30|463.38|460.98|463.55|461.15|463.55|461.15|463.38|460.98|0
1635405520000|2021-10-28 07:18:40|463.72|461.32|463.63|461.23|463.72|461.32|463.63|461.23|0
1635405530000|2021-10-28 07:18:50|463.72|461.32|464.57|462.17|464.57|462.17|463.72|461.32|0
1635405540000|2021-10-28 07:19:00|464.4|462|464.06|461.66|464.4|462|464.06|461.66|0
1635405550000|2021-10-28 07:19:10|464.23|461.83|464.06|461.66|464.23|461.83|464.06|461.66|0
1635405560000|2021-10-28 07:19:20|464.23|461.83|463.89|461.49|464.23|461.83|463.89|461.49|0
1635405570000|2021-10-28 07:19:30|463.72|461.32|463.55|461.15|463.72|461.32|463.55|461.15|0
1635405580000|2021-10-28 07:19:40|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1635405600000|2021-10-28 07:20:00|463.55|461.15|463.55|461.15|463.55|461.15|463.46|461.06|0
1635405610000|2021-10-28 07:20:10|463.72|461.32|463.72|461.32|463.72|461.32|463.63|461.23|0
1635405620000|2021-10-28 07:20:20|463.89|461.49|463.38|460.98|463.89|461.49|463.38|460.98|0
1635405630000|2021-10-28 07:20:30|463.21|460.81|463.21|460.81|463.21|460.81|463.21|460.81|0
1635405640000|2021-10-28 07:20:40|463.29|460.89|463.55|461.15|463.55|461.15|463.29|460.89|0
1635405650000|2021-10-28 07:20:50|463.72|461.32|463.55|461.15|463.72|461.32|463.55|461.15|0
1635405660000|2021-10-28 07:21:00|463.72|461.32|463.55|461.15|463.72|461.32|463.55|461.15|0
1635405670000|2021-10-28 07:21:10|463.72|461.32|463.72|461.32|463.89|461.49|463.72|461.32|0
1635405680000|2021-10-28 07:21:20|463.89|461.49|464.06|461.66|464.06|461.66|463.89|461.49|0
1635405700000|2021-10-28 07:21:40|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1635405710000|2021-10-28 07:21:50|464.06|461.66|464.06|461.66|464.06|461.66|464.06|461.66|0
1635405720000|2021-10-28 07:22:00|463.89|461.49|464.06|461.66|464.06|461.66|463.89|461.49|0
1635405730000|2021-10-28 07:22:10|463.89|461.49|464.06|461.66|464.06|461.66|463.89|461.49|0
1635405740000|2021-10-28 07:22:20|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1635405750000|2021-10-28 07:22:30|464.4|462|464.4|462|464.57|462.17|464.4|462|0
1635405760000|2021-10-28 07:22:40|464.57|462.17|464.23|461.83|464.57|462.17|464.23|461.83|0
1635405780000|2021-10-28 07:23:00|464.4|462|463.72|461.32|464.4|462|463.72|461.32|0
1635405790000|2021-10-28 07:23:10|463.55|461.15|463.55|461.15|463.63|461.23|463.55|461.15|0
1635405800000|2021-10-28 07:23:20|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1635405810000|2021-10-28 07:23:30|463.55|461.15|463.21|460.81|463.55|461.15|463.21|460.81|0
1635405820000|2021-10-28 07:23:40|463.04|460.64|463.04|460.64|463.04|460.64|463.04|460.64|0
1635405830000|2021-10-28 07:23:50|463.21|460.81|462.09|459.69|463.38|460.98|462.09|459.69|0
1635405840000|2021-10-28 07:24:00|461.91|459.51|461.91|459.51|461.91|459.51|461.91|459.51|0
1635405850000|2021-10-28 07:24:10|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1635405860000|2021-10-28 07:24:20|461.57|459.17|461.74|459.34|461.74|459.34|461.4|459|0
1635405880000|2021-10-28 07:24:40|461.57|459.17|461.57|459.17|461.57|459.17|461.57|459.17|0
1635405900000|2021-10-28 07:25:00|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1635405920000|2021-10-28 07:25:20|461.83|459.43|462.08|459.68|462.08|459.68|461.83|459.43|0
1635405930000|2021-10-28 07:25:30|461.91|459.51|461.91|459.51|461.91|459.51|461.91|459.51|0
1635405940000|2021-10-28 07:25:40|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1635405950000|2021-10-28 07:25:50|462.08|459.68|462.08|459.68|462.08|459.68|462.08|459.68|0
1635405960000|2021-10-28 07:26:00|462.17|459.77|462.08|459.68|462.17|459.77|462.08|459.68|0
1635405970000|2021-10-28 07:26:10|461.91|459.51|461.91|459.51|461.91|459.51|461.91|459.51|0
1635405980000|2021-10-28 07:26:20|461.83|459.43|461.74|459.34|462.08|459.68|461.74|459.34|0
1635405990000|2021-10-28 07:26:30|461.57|459.17|461.57|459.17|461.57|459.17|461.57|459.17|0
1635406000000|2021-10-28 07:26:40|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1635406010000|2021-10-28 07:26:50|461.57|459.17|461.74|459.34|461.74|459.34|461.57|459.17|0
1635406020000|2021-10-28 07:27:00|461.66|459.26|461.57|459.17|461.66|459.26|461.57|459.17|0
1635406030000|2021-10-28 07:27:10|461.66|459.26|461.57|459.17|461.66|459.26|461.57|459.17|0
1635406040000|2021-10-28 07:27:20|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1635406060000|2021-10-28 07:27:40|461.91|459.51|461.74|459.34|461.91|459.51|461.74|459.34|0
1635406070000|2021-10-28 07:27:50|461.82|459.42|461.91|459.51|461.91|459.51|461.82|459.42|0
1635406080000|2021-10-28 07:28:00|461.74|459.34|461.91|459.51|461.91|459.51|461.74|459.34|0
1635406090000|2021-10-28 07:28:10|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1635406100000|2021-10-28 07:28:20|461.82|459.42|461.91|459.51|461.91|459.51|461.82|459.42|0
1635406110000|2021-10-28 07:28:30|461.74|459.34|461.91|459.51|461.91|459.51|461.74|459.34|0
1635406130000|2021-10-28 07:28:50|461.82|459.42|461.74|459.34|461.82|459.42|461.74|459.34|0
1635406140000|2021-10-28 07:29:00|461.65|459.25|461.57|459.17|461.65|459.25|461.57|459.17|0
1635406150000|2021-10-28 07:29:10|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1635406160000|2021-10-28 07:29:20|461.65|459.25|461.74|459.34|461.74|459.34|461.57|459.17|0
1635406170000|2021-10-28 07:29:30|461.91|459.51|461.74|459.34|461.91|459.51|461.74|459.34|0
1635406180000|2021-10-28 07:29:40|461.57|459.17|461.65|459.25|461.65|459.25|461.57|459.17|0
1635406190000|2021-10-28 07:29:50|461.57|459.17|461.74|459.34|461.82|459.42|461.57|459.17|0
1635406200000|2021-10-28 07:30:00|461.57|459.17|461.23|458.83|461.57|459.17|461.23|458.83|0
1635406210000|2021-10-28 07:30:10|461.4|459|461.57|459.17|461.57|459.17|461.4|459|0
1635406220000|2021-10-28 07:30:20|461.23|458.83|461.14|458.74|461.23|458.83|461.06|458.66|0
1635406230000|2021-10-28 07:30:30|461.23|458.83|461.23|458.83|461.4|459|461.23|458.83|0
1635406250000|2021-10-28 07:30:50|461.06|458.66|461.06|458.66|461.23|458.83|461.06|458.66|0
1635406260000|2021-10-28 07:31:00|461.23|458.83|460.89|458.49|461.23|458.83|460.89|458.49|0
1635406280000|2021-10-28 07:31:20|461.06|458.66|460.89|458.49|461.06|458.66|460.89|458.49|0
1635406290000|2021-10-28 07:31:30|460.55|458.15|460.72|458.32|460.72|458.32|460.55|458.15|0
1635406300000|2021-10-28 07:31:40|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1635406310000|2021-10-28 07:31:50|460.38|457.98|460.55|458.15|460.55|458.15|460.38|457.98|0
1635406320000|2021-10-28 07:32:00|460.38|457.98|460.21|457.81|460.38|457.98|460.21|457.81|0
1635406330000|2021-10-28 07:32:10|460.38|457.98|460.55|458.15|460.72|458.32|460.38|457.98|0
1635406340000|2021-10-28 07:32:20|460.72|458.32|460.38|457.98|460.72|458.32|460.38|457.98|0
1635406350000|2021-10-28 07:32:30|460.55|458.15|460.72|458.32|460.72|458.32|460.55|458.15|0
1635406360000|2021-10-28 07:32:40|460.55|458.15|460.72|458.32|460.72|458.32|460.55|458.15|0
1635406370000|2021-10-28 07:32:50|460.55|458.15|460.29|457.89|460.55|458.15|460.29|457.89|0
1635406380000|2021-10-28 07:33:00|460.38|457.98|460.04|457.64|460.38|457.98|460.04|457.64|0
1635406390000|2021-10-28 07:33:10|459.87|457.47|459.7|457.3|459.87|457.47|459.7|457.3|0
1635406400000|2021-10-28 07:33:20|459.78|457.38|459.7|457.3|459.78|457.38|459.7|457.3|0
1635406410000|2021-10-28 07:33:30|459.61|457.21|459.53|457.13|459.61|457.21|459.53|457.13|0
1635406430000|2021-10-28 07:33:50|459.02|456.62|459.19|456.79|459.19|456.79|459.02|456.62|0
1635406440000|2021-10-28 07:34:00|459.1|456.7|459.19|456.79|459.19|456.79|459.1|456.7|0
1635406450000|2021-10-28 07:34:10|459.02|456.62|459.36|456.96|459.36|456.96|459.02|456.62|0
1635406470000|2021-10-28 07:34:30|459.19|456.79|459.36|456.96|459.36|456.96|459.19|456.79|0
1635406480000|2021-10-28 07:34:40|459.53|457.13|459.7|457.3|459.7|457.3|459.53|457.13|0
1635406490000|2021-10-28 07:34:50|459.87|457.47|460.04|457.64|460.04|457.64|459.87|457.47|0
1635406500000|2021-10-28 07:35:00|460.21|457.81|459.87|457.47|460.21|457.81|459.87|457.47|0
1635406510000|2021-10-28 07:35:10|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635406520000|2021-10-28 07:35:20|459.87|457.47|460.04|457.64|460.04|457.64|459.87|457.47|0
1635406530000|2021-10-28 07:35:30|460.38|457.98|460.21|457.81|460.38|457.98|460.21|457.81|0
1635406540000|2021-10-28 07:35:40|460.04|457.64|460.21|457.81|460.21|457.81|460.04|457.64|0
1635406550000|2021-10-28 07:35:50|460.12|457.72|459.95|457.55|460.12|457.72|459.87|457.47|0
1635406560000|2021-10-28 07:36:00|459.87|457.47|459.87|457.47|459.87|457.47|459.78|457.38|0
1635406570000|2021-10-28 07:36:10|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635406580000|2021-10-28 07:36:20|460.21|457.81|460.21|457.81|460.21|457.81|460.21|457.81|0
1635406590000|2021-10-28 07:36:30|460.38|457.98|460.29|457.89|460.38|457.98|460.29|457.89|0
1635406600000|2021-10-28 07:36:40|460.21|457.81|460.21|457.81|460.21|457.81|460.21|457.81|0
1635406610000|2021-10-28 07:36:50|460.38|457.98|460.72|458.32|460.72|458.32|460.38|457.98|0
1635406630000|2021-10-28 07:37:10|460.55|458.15|460.63|458.23|460.63|458.23|460.55|458.15|0
1635406650000|2021-10-28 07:37:30|460.72|458.32|460.72|458.32|460.72|458.32|460.72|458.32|0
1635406660000|2021-10-28 07:37:40|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1635406670000|2021-10-28 07:37:50|460.63|458.23|460.55|458.15|460.72|458.32|460.55|458.15|0
1635406680000|2021-10-28 07:38:00|460.63|458.23|460.55|458.15|460.63|458.23|460.55|458.15|0
1635406700000|2021-10-28 07:38:20|460.72|458.32|460.72|458.32|460.72|458.32|460.72|458.32|0
1635406740000|2021-10-28 07:39:00|460.63|458.23|460.72|458.32|460.72|458.32|460.63|458.23|0
1635406750000|2021-10-28 07:39:10|460.55|458.15|460.72|458.32|460.72|458.32|460.55|458.15|0
1635406760000|2021-10-28 07:39:20|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1635406770000|2021-10-28 07:39:30|460.38|457.98|460.21|457.81|460.38|457.98|460.21|457.81|0
1635406780000|2021-10-28 07:39:40|460.38|457.98|460.38|457.98|460.38|457.98|460.38|457.98|0
1635406790000|2021-10-28 07:39:50|460.12|457.72|460.38|457.98|460.38|457.98|460.12|457.72|0
1635406800000|2021-10-28 07:40:00|460.55|458.15|460.38|457.98|460.55|458.15|460.38|457.98|0
1635406810000|2021-10-28 07:40:10|460.21|457.81|459.95|457.55|460.21|457.81|459.95|457.55|0
1635406820000|2021-10-28 07:40:20|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635406830000|2021-10-28 07:40:30|459.95|457.55|459.7|457.3|460.04|457.64|459.7|457.3|0
1635406840000|2021-10-28 07:40:40|459.87|457.47|459.7|457.3|459.87|457.47|459.7|457.3|0
1635406860000|2021-10-28 07:41:00|459.87|457.47|460.04|457.64|460.04|457.64|459.7|457.3|0
1635406870000|2021-10-28 07:41:10|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1635406880000|2021-10-28 07:41:20|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635406890000|2021-10-28 07:41:30|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1635406900000|2021-10-28 07:41:40|459.95|457.55|460.04|457.64|460.04|457.64|459.95|457.55|0
1635406910000|2021-10-28 07:41:50|460.21|457.81|460.04|457.64|460.21|457.81|460.04|457.64|0
1635406940000|2021-10-28 07:42:20|460.21|457.81|460.21|457.81|460.21|457.81|460.04|457.64|0
1635406950000|2021-10-28 07:42:30|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1635406960000|2021-10-28 07:42:40|459.95|457.55|460.21|457.81|460.21|457.81|459.95|457.55|0
1635406970000|2021-10-28 07:42:50|460.38|457.98|460.38|457.98|460.38|457.98|460.38|457.98|0
1635406980000|2021-10-28 07:43:00|460.21|457.81|460.21|457.81|460.21|457.81|460.21|457.81|0
1635406990000|2021-10-28 07:43:10|460.38|457.98|460.21|457.81|460.38|457.98|460.21|457.81|0
1635407000000|2021-10-28 07:43:20|460.38|457.98|460.38|457.98|460.38|457.98|460.38|457.98|0
1635407010000|2021-10-28 07:43:30|460.29|457.89|460.29|457.89|460.29|457.89|460.29|457.89|0
1635407020000|2021-10-28 07:43:40|460.21|457.81|460.21|457.81|460.38|457.98|460.21|457.81|0
1635407030000|2021-10-28 07:43:50|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1635407050000|2021-10-28 07:44:10|460.21|457.81|460.21|457.81|460.21|457.81|460.21|457.81|0
1635407060000|2021-10-28 07:44:20|460.38|457.98|460.38|457.98|460.38|457.98|460.38|457.98|0
1635407070000|2021-10-28 07:44:30|460.21|457.81|460.21|457.81|460.21|457.81|460.21|457.81|0
1635407080000|2021-10-28 07:44:40|460.04|457.64|460.21|457.81|460.21|457.81|460.04|457.64|0
1635407110000|2021-10-28 07:45:10|460.29|457.89|460.38|457.98|460.38|457.98|460.29|457.89|0
1635407120000|2021-10-28 07:45:20|460.21|457.81|460.72|458.32|460.72|458.32|460.21|457.81|0
1635407130000|2021-10-28 07:45:30|460.89|458.49|461.4|459|461.4|459|460.89|458.49|0
1635407150000|2021-10-28 07:45:50|461.23|458.83|461.4|459|461.4|459|461.23|458.83|0
1635407160000|2021-10-28 07:46:00|461.23|458.83|461.23|458.83|461.23|458.83|461.23|458.83|0
1635407170000|2021-10-28 07:46:10|461.4|459|461.57|459.17|461.57|459.17|461.4|459|0
1635407180000|2021-10-28 07:46:20|461.74|459.34|461.57|459.17|461.74|459.34|461.57|459.17|0
1635407190000|2021-10-28 07:46:30|461.4|459|461.74|459.34|461.74|459.34|461.4|459|0
1635407200000|2021-10-28 07:46:40|461.57|459.17|461.57|459.17|461.57|459.17|461.57|459.17|0
1635407210000|2021-10-28 07:46:50|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1635407220000|2021-10-28 07:47:00|461.4|459|461.4|459|461.4|459|461.4|459|0
1635407230000|2021-10-28 07:47:10|461.48|459.08|461.4|459|461.48|459.08|461.4|459|0
1635407250000|2021-10-28 07:47:30|461.57|459.17|461.4|459|461.57|459.17|461.4|459|0
1635407260000|2021-10-28 07:47:40|461.23|458.83|461.06|458.66|461.23|458.83|461.06|458.66|0
1635407270000|2021-10-28 07:47:50|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1635407280000|2021-10-28 07:48:00|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1635407290000|2021-10-28 07:48:10|461.31|458.91|461.22|458.82|461.31|458.91|461.22|458.82|0
1635407300000|2021-10-28 07:48:20|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1635407320000|2021-10-28 07:48:40|461.14|458.74|461.14|458.74|461.14|458.74|461.14|458.74|0
1635407330000|2021-10-28 07:48:50|461.05|458.65|461.05|458.65|461.22|458.82|461.05|458.65|0
1635407340000|2021-10-28 07:49:00|461.22|458.82|461.22|458.82|461.22|458.82|461.05|458.65|0
1635407350000|2021-10-28 07:49:10|461.39|458.99|461.31|458.91|461.39|458.99|461.22|458.82|0
1635407360000|2021-10-28 07:49:20|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1635407380000|2021-10-28 07:49:40|461.39|458.99|461.22|458.82|461.39|458.99|461.22|458.82|0
1635407390000|2021-10-28 07:49:50|461.39|458.99|461.56|459.16|461.56|459.16|461.39|458.99|0
1635407400000|2021-10-28 07:50:00|461.65|459.25|461.73|459.33|461.73|459.33|461.65|459.25|0
1635407410000|2021-10-28 07:50:10|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1635407430000|2021-10-28 07:50:30|461.39|458.99|461.56|459.16|461.56|459.16|461.39|458.99|0
1635407440000|2021-10-28 07:50:40|461.73|459.33|461.65|459.25|461.73|459.33|461.65|459.25|0
1635407450000|2021-10-28 07:50:50|461.56|459.16|461.73|459.33|461.73|459.33|461.56|459.16|0
1635407470000|2021-10-28 07:51:10|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1635407480000|2021-10-28 07:51:20|461.39|458.99|461.39|458.99|461.39|458.99|461.22|458.82|0
1635407490000|2021-10-28 07:51:30|461.56|459.16|461.22|458.82|461.56|459.16|461.22|458.82|0
1635407520000|2021-10-28 07:52:00|461.39|458.99|461.39|458.99|461.39|458.99|461.39|458.99|0
1635407530000|2021-10-28 07:52:10|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1635407540000|2021-10-28 07:52:20|461.39|458.99|461.39|458.99|461.56|459.16|461.39|458.99|0
1635407550000|2021-10-28 07:52:30|461.22|458.82|461.39|458.99|461.39|458.99|461.22|458.82|0
1635407560000|2021-10-28 07:52:40|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1635407580000|2021-10-28 07:53:00|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1635407590000|2021-10-28 07:53:10|461.22|458.82|461.05|458.65|461.22|458.82|461.05|458.65|0
1635407600000|2021-10-28 07:53:20|461.22|458.82|461.39|458.99|461.39|458.99|461.22|458.82|0
1635407610000|2021-10-28 07:53:30|461.22|458.82|461.39|458.99|461.39|458.99|461.22|458.82|0
1635407620000|2021-10-28 07:53:40|461.22|458.82|461.39|458.99|461.39|458.99|461.22|458.82|0
1635407630000|2021-10-28 07:53:50|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1635407640000|2021-10-28 07:54:00|461.73|459.33|461.56|459.16|461.73|459.33|461.56|459.16|0
1635407650000|2021-10-28 07:54:10|461.39|458.99|461.56|459.16|461.56|459.16|461.39|458.99|0
1635407660000|2021-10-28 07:54:20|461.73|459.33|461.73|459.33|461.73|459.33|461.73|459.33|0
1635407670000|2021-10-28 07:54:30|461.9|459.5|461.73|459.33|461.9|459.5|461.73|459.33|0
1635407680000|2021-10-28 07:54:40|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1635407690000|2021-10-28 07:54:50|461.64|459.24|461.73|459.33|461.73|459.33|461.64|459.24|0
1635407700000|2021-10-28 07:55:00|461.56|459.16|461.73|459.33|461.73|459.33|461.56|459.16|0
1635407710000|2021-10-28 07:55:10|461.56|459.16|461.39|458.99|461.56|459.16|461.39|458.99|0
1635407730000|2021-10-28 07:55:30|461.22|458.82|461.22|458.82|461.39|458.99|461.22|458.82|0
1635407750000|2021-10-28 07:55:50|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1635407760000|2021-10-28 07:56:00|460.71|458.31|460.71|458.31|460.88|458.48|460.71|458.31|0
1635407770000|2021-10-28 07:56:10|460.88|458.48|460.71|458.31|460.88|458.48|460.71|458.31|0
1635407780000|2021-10-28 07:56:20|460.88|458.48|461.78|459.38|461.78|459.38|460.88|458.48|0
1635407790000|2021-10-28 07:56:30|461.86|459.46|461.78|459.38|461.86|459.46|461.78|459.38|0
1635407800000|2021-10-28 07:56:40|460.56|458.16|460.82|458.42|460.82|458.42|460.56|458.16|0
1635407810000|2021-10-28 07:56:50|460.9|458.5|460.99|458.59|460.99|458.59|460.9|458.5|0
1635407830000|2021-10-28 07:57:10|460.9|458.5|460.65|458.25|460.9|458.5|460.65|458.25|0
1635407840000|2021-10-28 07:57:20|460.48|458.08|460.14|457.74|460.48|458.08|460.14|457.74|0
1635407850000|2021-10-28 07:57:30|460.31|457.91|460.31|457.91|460.31|457.91|460.31|457.91|0
1635407860000|2021-10-28 07:57:40|460.14|457.74|460.31|457.91|460.31|457.91|460.14|457.74|0
1635407880000|2021-10-28 07:58:00|460.48|458.08|460.82|458.42|460.82|458.42|460.48|458.08|0
1635407890000|2021-10-28 07:58:10|460.73|458.33|460.82|458.42|460.82|458.42|460.73|458.33|0
1635407900000|2021-10-28 07:58:20|460.73|458.33|460.99|458.59|460.99|458.59|460.73|458.33|0
1635407910000|2021-10-28 07:58:30|460.82|458.42|460.65|458.25|460.82|458.42|460.65|458.25|0
1635407930000|2021-10-28 07:58:50|460.82|458.42|460.99|458.59|460.99|458.59|460.82|458.42|0
1635407940000|2021-10-28 07:59:00|461.16|458.76|460.82|458.42|461.16|458.76|460.82|458.42|0
1635407960000|2021-10-28 07:59:20|461.16|458.76|461.16|458.76|461.16|458.76|461.16|458.76|0
1635407980000|2021-10-28 07:59:40|461.24|458.84|461.16|458.76|461.24|458.84|461.16|458.76|0
1635407990000|2021-10-28 07:59:50|461.07|458.67|461.16|458.76|461.16|458.76|460.99|458.59|0
1635408000000|2021-10-28 08:00:00|461.33|458.93|460.82|458.42|461.33|458.93|460.82|458.42|0
1635408010000|2021-10-28 08:00:10|460.99|458.59|460.99|458.59|460.99|458.59|460.99|458.59|0
1635408030000|2021-10-28 08:00:30|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1635408040000|2021-10-28 08:00:40|460.65|458.25|460.82|458.42|460.82|458.42|460.65|458.25|0
1635408050000|2021-10-28 08:00:50|460.65|458.25|460.65|458.25|460.65|458.25|460.48|458.08|0
1635408060000|2021-10-28 08:01:00|460.48|458.08|460.31|457.91|460.48|458.08|460.31|457.91|0
1635408070000|2021-10-28 08:01:10|460.39|457.99|460.31|457.91|460.39|457.99|460.31|457.91|0
1635408080000|2021-10-28 08:01:20|460.14|457.74|460.14|457.74|460.14|457.74|460.14|457.74|0
1635408090000|2021-10-28 08:01:30|460.31|457.91|460.14|457.74|460.31|457.91|459.97|457.57|0
1635408100000|2021-10-28 08:01:40|459.97|457.57|459.46|457.06|459.97|457.57|459.46|457.06|0
1635408110000|2021-10-28 08:01:50|459.29|456.89|459.46|457.06|459.46|457.06|459.29|456.89|0
1635408120000|2021-10-28 08:02:00|459.29|456.89|459.46|457.06|459.46|457.06|459.29|456.89|0
1635408130000|2021-10-28 08:02:10|459.63|457.23|459.46|457.06|459.63|457.23|459.46|457.06|0
1635408140000|2021-10-28 08:02:20|459.63|457.23|459.63|457.23|459.63|457.23|459.63|457.23|0
1635408150000|2021-10-28 08:02:30|459.46|457.06|459.63|457.23|459.63|457.23|459.46|457.06|0
1635408160000|2021-10-28 08:02:40|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1635408170000|2021-10-28 08:02:50|459.97|457.57|459.97|457.57|459.97|457.57|459.97|457.57|0
1635408180000|2021-10-28 08:03:00|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1635408190000|2021-10-28 08:03:10|459.63|457.23|459.63|457.23|459.63|457.23|459.46|457.06|0
1635408200000|2021-10-28 08:03:20|459.29|456.89|459.37|456.97|459.46|457.06|459.29|456.89|0
1635408210000|2021-10-28 08:03:30|459.46|457.06|459.12|456.72|459.46|457.06|459.12|456.72|0
1635408220000|2021-10-28 08:03:40|459.29|456.89|459.29|456.89|459.29|456.89|459.29|456.89|0
1635408230000|2021-10-28 08:03:50|459.46|457.06|459.46|457.06|459.46|457.06|459.46|457.06|0
1635408240000|2021-10-28 08:04:00|459.29|456.89|459.29|456.89|459.29|456.89|459.29|456.89|0
1635408250000|2021-10-28 08:04:10|459.12|456.72|459.12|456.72|459.12|456.72|459.12|456.72|0
1635408260000|2021-10-28 08:04:20|459.2|456.8|459.29|456.89|459.29|456.89|459.2|456.8|0
1635408270000|2021-10-28 08:04:30|459.46|457.06|459.29|456.89|459.46|457.06|459.29|456.89|0
1635408280000|2021-10-28 08:04:40|459.46|457.06|458.95|456.55|459.46|457.06|458.95|456.55|0
1635408290000|2021-10-28 08:04:50|459.12|456.72|459.12|456.72|459.12|456.72|459.12|456.72|0
1635408300000|2021-10-28 08:05:00|458.95|456.55|458.95|456.55|458.95|456.55|458.78|456.38|0
1635408310000|2021-10-28 08:05:10|458.78|456.38|458.44|456.04|458.78|456.38|458.27|455.87|0
1635408320000|2021-10-28 08:05:20|458.27|455.87|458.27|455.87|458.27|455.87|457.93|455.53|0
1635408330000|2021-10-28 08:05:30|458.1|455.7|458.44|456.04|458.44|456.04|458.1|455.7|0
1635408340000|2021-10-28 08:05:40|458.61|456.21|458.61|456.21|458.61|456.21|458.44|456.04|0
1635408350000|2021-10-28 08:05:50|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1635408360000|2021-10-28 08:06:00|458.27|455.87|458.27|455.87|458.27|455.87|458.1|455.7|0
1635408370000|2021-10-28 08:06:10|458.44|456.04|458.27|455.87|458.44|456.04|458.27|455.87|0
1635408380000|2021-10-28 08:06:20|458.1|455.7|458.1|455.7|458.1|455.7|458.1|455.7|0
1635408390000|2021-10-28 08:06:30|458.27|455.87|458.1|455.7|458.27|455.87|458.1|455.7|0
1635408400000|2021-10-28 08:06:40|458.27|455.87|458.44|456.04|458.44|456.04|458.27|455.87|0
1635408410000|2021-10-28 08:06:50|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1635408420000|2021-10-28 08:07:00|458.1|455.7|458.27|455.87|458.27|455.87|458.1|455.7|0
1635408430000|2021-10-28 08:07:10|458.1|455.7|458.44|456.04|458.44|456.04|458.1|455.7|0
1635408450000|2021-10-28 08:07:30|458.27|455.87|458.44|456.04|458.44|456.04|458.27|455.87|0
1635408460000|2021-10-28 08:07:40|458.61|456.21|458.44|456.04|458.61|456.21|458.44|456.04|0
1635408470000|2021-10-28 08:07:50|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1635408480000|2021-10-28 08:08:00|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1635408490000|2021-10-28 08:08:10|458.27|455.87|458.27|455.87|458.44|456.04|458.27|455.87|0
1635408500000|2021-10-28 08:08:20|458.1|455.7|458.44|456.04|458.52|456.12|458.1|455.7|0
1635408510000|2021-10-28 08:08:30|458.52|456.12|458.44|456.04|458.61|456.21|458.44|456.04|0
1635408530000|2021-10-28 08:08:50|458.27|455.87|458.18|455.78|458.27|455.87|458.18|455.78|0
1635408540000|2021-10-28 08:09:00|458.27|455.87|458.1|455.7|458.27|455.87|458.1|455.7|0
1635408560000|2021-10-28 08:09:20|457.93|455.53|458.1|455.7|458.1|455.7|457.93|455.53|0
1635408570000|2021-10-28 08:09:30|458.44|456.04|458.61|456.21|458.61|456.21|458.44|456.04|0
1635408580000|2021-10-28 08:09:40|458.44|456.04|458.61|456.21|458.61|456.21|458.44|456.04|0
1635408590000|2021-10-28 08:09:50|458.44|456.04|458.52|456.12|458.61|456.21|458.44|456.04|0
1635408600000|2021-10-28 08:10:00|458.27|455.87|458.18|455.78|458.27|455.87|458.18|455.78|0
1635408610000|2021-10-28 08:10:10|458.1|455.7|458.1|455.7|458.1|455.7|458.1|455.7|0
1635408620000|2021-10-28 08:10:20|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1635408630000|2021-10-28 08:10:30|458.35|455.95|458.27|455.87|458.35|455.95|458.27|455.87|0
1635408640000|2021-10-28 08:10:40|458.44|456.04|458.44|456.04|458.44|456.04|458.27|455.87|0
1635408670000|2021-10-28 08:11:10|458.61|456.21|458.44|456.04|458.61|456.21|458.44|456.04|0
1635408680000|2021-10-28 08:11:20|458.52|456.12|458.44|456.04|458.52|456.12|458.44|456.04|0
1635408690000|2021-10-28 08:11:30|458.27|455.87|458.27|455.87|458.44|456.04|458.27|455.87|0
1635408700000|2021-10-28 08:11:40|458.1|455.7|458.1|455.7|458.1|455.7|458.1|455.7|0
1635408710000|2021-10-28 08:11:50|457.76|455.36|457.93|455.53|457.93|455.53|457.76|455.36|0
1635408720000|2021-10-28 08:12:00|458.1|455.7|458.27|455.87|458.27|455.87|458.1|455.7|0
1635408730000|2021-10-28 08:12:10|458.44|456.04|458.44|456.04|458.44|456.04|458.35|455.95|0
1635408740000|2021-10-28 08:12:20|458.27|455.87|458.44|456.04|458.44|456.04|458.27|455.87|0
1635408760000|2021-10-28 08:12:40|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1635408770000|2021-10-28 08:12:50|458.78|456.38|458.44|456.04|458.78|456.38|458.44|456.04|0
1635408780000|2021-10-28 08:13:00|458.61|456.21|458.78|456.38|458.78|456.38|458.61|456.21|0
1635408790000|2021-10-28 08:13:10|458.44|456.04|458.44|456.04|458.44|456.04|458.27|455.87|0
1635408800000|2021-10-28 08:13:20|458.35|455.95|458.44|456.04|458.44|456.04|458.27|455.87|0
1635408810000|2021-10-28 08:13:30|458.35|455.95|458.44|456.04|458.44|456.04|458.35|455.95|0
1635408830000|2021-10-28 08:13:50|458.61|456.21|458.78|456.38|458.78|456.38|458.61|456.21|0
1635408840000|2021-10-28 08:14:00|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1635408850000|2021-10-28 08:14:10|458.1|455.7|458.27|455.87|458.27|455.87|458.1|455.7|0
1635408860000|2021-10-28 08:14:20|458.1|455.7|458.44|456.04|458.44|456.04|458.1|455.7|0
1635408870000|2021-10-28 08:14:30|458.1|455.7|458.1|455.7|458.1|455.7|458.1|455.7|0
1635408880000|2021-10-28 08:14:40|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1635408890000|2021-10-28 08:14:50|458.44|456.04|458.1|455.7|458.44|456.04|458.1|455.7|0
1635408900000|2021-10-28 08:15:00|458.44|456.04|458.27|455.87|458.44|456.04|458.1|455.7|0
1635408920000|2021-10-28 08:15:20|458.44|456.04|458.1|455.7|458.44|456.04|458.1|455.7|0
1635408930000|2021-10-28 08:15:30|458.18|455.78|458.27|455.87|458.27|455.87|458.18|455.78|0
1635408950000|2021-10-28 08:15:50|457.59|455.19|457.93|455.53|457.93|455.53|457.59|455.19|0
1635408960000|2021-10-28 08:16:00|458.01|455.61|458.1|455.7|458.1|455.7|458.01|455.61|0
1635408970000|2021-10-28 08:16:10|457.76|455.36|457.93|455.53|457.93|455.53|457.76|455.36|0
1635408980000|2021-10-28 08:16:20|458.1|455.7|458.27|455.87|458.27|455.87|458.1|455.7|0
1635408990000|2021-10-28 08:16:30|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1635409000000|2021-10-28 08:16:40|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1635409010000|2021-10-28 08:16:50|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1635409020000|2021-10-28 08:17:00|458.35|455.95|458.1|455.7|458.35|455.95|458.1|455.7|0
1635409030000|2021-10-28 08:17:10|458.27|455.87|458.27|455.87|458.27|455.87|458.1|455.7|0
1635409040000|2021-10-28 08:17:20|458.44|456.04|458.27|455.87|458.44|456.04|458.27|455.87|0
1635409050000|2021-10-28 08:17:30|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1635409060000|2021-10-28 08:17:40|458.61|456.21|458.61|456.21|458.61|456.21|458.44|456.04|0
1635409080000|2021-10-28 08:18:00|458.44|456.04|458.44|456.04|458.61|456.21|458.44|456.04|0
1635409090000|2021-10-28 08:18:10|459.74|457.34|459.74|457.34|459.74|457.34|459.74|457.34|0
1635409100000|2021-10-28 08:18:20|460.47|458.07|460.64|458.24|460.64|458.24|460.47|458.07|0
1635409120000|2021-10-28 08:18:40|460.47|458.07|460.3|457.9|460.47|458.07|460.3|457.9|0
1635409130000|2021-10-28 08:18:50|460.39|457.99|460.47|458.07|460.47|458.07|460.39|457.99|0
1635409140000|2021-10-28 08:19:00|460.64|458.24|460.47|458.07|460.64|458.24|460.47|458.07|0
1635409150000|2021-10-28 08:19:10|460.64|458.24|460.98|458.58|460.98|458.58|460.64|458.24|0
1635409160000|2021-10-28 08:19:20|461.15|458.75|461.15|458.75|461.15|458.75|461.15|458.75|0
1635409170000|2021-10-28 08:19:30|461.06|458.66|460.81|458.41|461.06|458.66|460.81|458.41|0
1635409180000|2021-10-28 08:19:40|460.98|458.58|460.81|458.41|460.98|458.58|460.81|458.41|0
1635409190000|2021-10-28 08:19:50|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1635409200000|2021-10-28 08:20:00|460.81|458.41|460.64|458.24|460.81|458.41|460.64|458.24|0
1635409210000|2021-10-28 08:20:10|460.3|457.9|460.3|457.9|460.3|457.9|460.3|457.9|0
1635409220000|2021-10-28 08:20:20|460.13|457.73|460.47|458.07|460.47|458.07|460.13|457.73|0
1635409240000|2021-10-28 08:20:40|460.64|458.24|460.81|458.41|460.81|458.41|460.64|458.24|0
1635409250000|2021-10-28 08:20:50|460.64|458.24|460.64|458.24|460.81|458.41|460.64|458.24|0
1635409260000|2021-10-28 08:21:00|460.81|458.41|460.81|458.41|460.98|458.58|460.81|458.41|0
1635409270000|2021-10-28 08:21:10|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1635409280000|2021-10-28 08:21:20|460.89|458.49|460.98|458.58|460.98|458.58|460.89|458.49|0
1635409300000|2021-10-28 08:21:40|461.15|458.75|461.15|458.75|461.15|458.75|461.15|458.75|0
1635409310000|2021-10-28 08:21:50|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1635409320000|2021-10-28 08:22:00|460.81|458.41|460.98|458.58|460.98|458.58|460.81|458.41|0
1635409330000|2021-10-28 08:22:10|460.89|458.49|460.81|458.41|460.89|458.49|460.81|458.41|0
1635409340000|2021-10-28 08:22:20|460.98|458.58|460.64|458.24|460.98|458.58|460.64|458.24|0
1635409350000|2021-10-28 08:22:30|460.72|458.32|460.64|458.24|460.72|458.32|460.64|458.24|0
1635409360000|2021-10-28 08:22:40|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1635409370000|2021-10-28 08:22:50|460.64|458.24|460.81|458.41|460.81|458.41|460.64|458.24|0
1635409380000|2021-10-28 08:23:00|460.64|458.24|460.81|458.41|460.81|458.41|460.64|458.24|0
1635409390000|2021-10-28 08:23:10|460.89|458.49|460.98|458.58|460.98|458.58|460.81|458.41|0
1635409400000|2021-10-28 08:23:20|460.89|458.49|460.98|458.58|460.98|458.58|460.89|458.49|0
1635409410000|2021-10-28 08:23:30|460.81|458.41|460.81|458.41|460.98|458.58|460.81|458.41|0
1635409420000|2021-10-28 08:23:40|460.98|458.58|461.15|458.75|461.15|458.75|460.98|458.58|0
1635409430000|2021-10-28 08:23:50|460.98|458.58|461.15|458.75|461.15|458.75|460.98|458.58|0
1635409440000|2021-10-28 08:24:00|461.32|458.92|461.49|459.09|461.66|459.26|461.32|458.92|0
1635409450000|2021-10-28 08:24:10|461.66|459.26|461.66|459.26|461.66|459.26|461.66|459.26|0
1635409460000|2021-10-28 08:24:20|461.57|459.17|461.66|459.26|461.66|459.26|461.57|459.17|0
1635409470000|2021-10-28 08:24:30|461.49|459.09|461.49|459.09|461.57|459.17|461.49|459.09|0
1635409480000|2021-10-28 08:24:40|461.66|459.26|461.66|459.26|461.66|459.26|461.66|459.26|0
1635409490000|2021-10-28 08:24:50|461.49|459.09|461.74|459.34|461.74|459.34|461.49|459.09|0
1635409500000|2021-10-28 08:25:00|461.66|459.26|461.66|459.26|461.83|459.43|461.66|459.26|0
1635409510000|2021-10-28 08:25:10|461.32|458.92|461.32|458.92|461.32|458.92|461.32|458.92|0
1635409520000|2021-10-28 08:25:20|461.15|458.75|461.15|458.75|461.15|458.75|461.15|458.75|0
1635409530000|2021-10-28 08:25:30|461.23|458.83|461.23|458.83|461.23|458.83|461.23|458.83|0
1635409540000|2021-10-28 08:25:40|461.15|458.75|461.32|458.92|461.32|458.92|461.15|458.75|0
1635409550000|2021-10-28 08:25:50|461.49|459.09|461.57|459.17|461.66|459.26|461.49|459.09|0
1635409560000|2021-10-28 08:26:00|461.49|459.09|461.66|459.26|461.66|459.26|461.49|459.09|0
1635409580000|2021-10-28 08:26:20|461.49|459.09|461.83|459.43|461.83|459.43|461.49|459.09|0
1635409590000|2021-10-28 08:26:30|461.66|459.26|461.66|459.26|461.66|459.26|461.66|459.26|0
1635409620000|2021-10-28 08:27:00|461.49|459.09|461.32|458.92|461.49|459.09|461.23|458.83|0
1635409630000|2021-10-28 08:27:10|461.23|458.83|461.32|458.92|461.32|458.92|461.23|458.83|0
1635409640000|2021-10-28 08:27:20|461.15|458.75|461.32|458.92|461.32|458.92|461.15|458.75|0
1635409650000|2021-10-28 08:27:30|461.15|458.75|461.32|458.92|461.32|458.92|461.15|458.75|0
1635409670000|2021-10-28 08:27:50|461.66|459.26|461.83|459.43|461.83|459.43|461.66|459.26|0
1635409680000|2021-10-28 08:28:00|461.66|459.26|461.57|459.17|461.83|459.43|461.57|459.17|0
1635409690000|2021-10-28 08:28:10|461.66|459.26|461.83|459.43|461.83|459.43|461.66|459.26|0
1635409710000|2021-10-28 08:28:30|461.66|459.26|461.66|459.26|461.66|459.26|461.49|459.09|0
1635409720000|2021-10-28 08:28:40|461.57|459.17|461.57|459.17|461.66|459.26|461.49|459.09|0
1635409730000|2021-10-28 08:28:50|461.49|459.09|461.4|459|461.49|459.09|461.4|459|0
1635409740000|2021-10-28 08:29:00|461.49|459.09|461.32|458.92|461.49|459.09|461.32|458.92|0
1635409750000|2021-10-28 08:29:10|461.49|459.09|461.32|458.92|461.49|459.09|461.32|458.92|0
1635409760000|2021-10-28 08:29:20|461.23|458.83|461.15|458.75|461.23|458.83|461.15|458.75|0
1635409770000|2021-10-28 08:29:30|461.23|458.83|461.32|458.92|461.32|458.92|461.15|458.75|0
1635409780000|2021-10-28 08:29:40|461.23|458.83|461.15|458.75|461.23|458.83|461.15|458.75|0
1635409800000|2021-10-28 08:30:00|461.32|458.92|461.32|458.92|461.32|458.92|461.32|458.92|0
1635409820000|2021-10-28 08:30:20|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1635409840000|2021-10-28 08:30:40|461.32|458.92|461.32|458.92|461.32|458.92|461.32|458.92|0
1635409850000|2021-10-28 08:30:50|461.4|459|461.49|459.09|461.49|459.09|461.4|459|0
1635409870000|2021-10-28 08:31:10|461.4|459|461.4|459|461.4|459|461.4|459|0
1635409880000|2021-10-28 08:31:20|461.32|458.92|461.32|458.92|461.32|458.92|461.32|458.92|0
1635409890000|2021-10-28 08:31:30|461.48|459.08|461.48|459.08|461.48|459.08|461.48|459.08|0
1635409900000|2021-10-28 08:31:40|461.4|459|461.65|459.25|461.65|459.25|461.4|459|0
1635409920000|2021-10-28 08:32:00|461.82|459.42|461.82|459.42|461.99|459.59|461.82|459.42|0
1635409930000|2021-10-28 08:32:10|461.99|459.59|461.82|459.42|461.99|459.59|461.82|459.42|0
1635409950000|2021-10-28 08:32:30|461.65|459.25|461.82|459.42|461.82|459.42|461.65|459.25|0
1635409970000|2021-10-28 08:32:50|461.99|459.59|461.99|459.59|461.99|459.59|461.82|459.42|0
1635409980000|2021-10-28 08:33:00|462.16|459.76|461.99|459.59|462.16|459.76|461.99|459.59|0
1635409990000|2021-10-28 08:33:10|461.82|459.42|461.82|459.42|461.82|459.42|461.82|459.42|0
1635410000000|2021-10-28 08:33:20|461.99|459.59|461.99|459.59|461.99|459.59|461.99|459.59|0
1635410010000|2021-10-28 08:33:30|461.82|459.42|461.9|459.5|461.9|459.5|461.82|459.42|0
1635410020000|2021-10-28 08:33:40|461.99|459.59|461.82|459.42|461.99|459.59|461.82|459.42|0
1635410030000|2021-10-28 08:33:50|461.99|459.59|461.99|459.59|461.99|459.59|461.99|459.59|0
1635410040000|2021-10-28 08:34:00|461.82|459.42|461.82|459.42|461.82|459.42|461.82|459.42|0
1635410070000|2021-10-28 08:34:30|461.99|459.59|461.82|459.42|461.99|459.59|461.82|459.42|0
1635410080000|2021-10-28 08:34:40|461.9|459.5|461.82|459.42|461.9|459.5|461.82|459.42|0
1635410090000|2021-10-28 08:34:50|461.99|459.59|462.07|459.67|462.16|459.76|461.99|459.59|0
1635410100000|2021-10-28 08:35:00|462.16|459.76|461.99|459.59|462.16|459.76|461.99|459.59|0
1635410110000|2021-10-28 08:35:10|462.16|459.76|461.99|459.59|462.16|459.76|461.99|459.59|0
1635410120000|2021-10-28 08:35:20|462.16|459.76|461.99|459.59|462.16|459.76|461.99|459.59|0
1635410130000|2021-10-28 08:35:30|462.16|459.76|462.16|459.76|462.16|459.76|462.16|459.76|0
1635410150000|2021-10-28 08:35:50|461.99|459.59|462.07|459.67|462.07|459.67|461.99|459.59|0
1635410160000|2021-10-28 08:36:00|461.99|459.59|461.99|459.59|462.16|459.76|461.99|459.59|0
1635410170000|2021-10-28 08:36:10|462.16|459.76|462.16|459.76|462.16|459.76|462.16|459.76|0
1635410180000|2021-10-28 08:36:20|462.07|459.67|462.16|459.76|462.16|459.76|461.99|459.59|0
1635410190000|2021-10-28 08:36:30|462.07|459.67|462.16|459.76|462.16|459.76|461.99|459.59|0
1635410220000|2021-10-28 08:37:00|462.33|459.93|462.16|459.76|462.33|459.93|462.16|459.76|0
1635410240000|2021-10-28 08:37:20|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1635410260000|2021-10-28 08:37:40|462.16|459.76|462.16|459.76|462.33|459.93|462.16|459.76|0
1635410280000|2021-10-28 08:38:00|462.33|459.93|462.33|459.93|462.5|460.1|462.33|459.93|0
1635410290000|2021-10-28 08:38:10|462.16|459.76|462.33|459.93|462.33|459.93|462.16|459.76|0
1635410300000|2021-10-28 08:38:20|462.24|459.84|462.33|459.93|462.33|459.93|462.16|459.76|0
1635410310000|2021-10-28 08:38:30|462.16|459.76|462.33|459.93|462.33|459.93|462.16|459.76|0
1635410320000|2021-10-28 08:38:40|462.5|460.1|462.5|460.1|462.5|460.1|462.5|460.1|0
1635410340000|2021-10-28 08:39:00|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1635410350000|2021-10-28 08:39:10|462.16|459.76|462.33|459.93|462.33|459.93|462.16|459.76|0
1635410360000|2021-10-28 08:39:20|462.84|460.44|462.84|460.44|462.84|460.44|462.84|460.44|0
1635410370000|2021-10-28 08:39:30|462.92|460.52|462.84|460.44|463.01|460.61|462.84|460.44|0
1635410380000|2021-10-28 08:39:40|463.01|460.61|463.01|460.61|463.01|460.61|463.01|460.61|0
1635410390000|2021-10-28 08:39:50|462.84|460.44|462.84|460.44|462.84|460.44|462.84|460.44|0
1635410400000|2021-10-28 08:40:00|462.67|460.27|462.5|460.1|462.67|460.27|462.5|460.1|0
1635410410000|2021-10-28 08:40:10|462.33|459.93|462.16|459.76|462.41|460.01|462.16|459.76|0
1635410420000|2021-10-28 08:40:20|461.99|459.59|462.33|459.93|462.33|459.93|461.99|459.59|0
1635410430000|2021-10-28 08:40:30|462.41|460.01|462.41|460.01|462.41|460.01|462.41|460.01|0
1635410440000|2021-10-28 08:40:40|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1635410450000|2021-10-28 08:40:50|462.58|460.18|462.5|460.1|462.58|460.18|462.5|460.1|0
1635410460000|2021-10-28 08:41:00|462.67|460.27|462.5|460.1|462.67|460.27|462.5|460.1|0
1635410470000|2021-10-28 08:41:10|462.58|460.18|462.67|460.27|462.67|460.27|462.5|460.1|0
1635410480000|2021-10-28 08:41:20|462.84|460.44|462.67|460.27|462.84|460.44|462.67|460.27|0
1635410500000|2021-10-28 08:41:40|462.75|460.35|462.67|460.27|462.84|460.44|462.67|460.27|0
1635410510000|2021-10-28 08:41:50|462.84|460.44|463.01|460.61|463.01|460.61|462.84|460.44|0
1635410520000|2021-10-28 08:42:00|463.18|460.78|463.35|460.95|463.35|460.95|463.18|460.78|0
1635410530000|2021-10-28 08:42:10|463.43|461.03|463.35|460.95|463.52|461.12|463.35|460.95|0
1635410540000|2021-10-28 08:42:20|463.52|461.12|463.69|461.29|463.69|461.29|463.52|461.12|0
1635410560000|2021-10-28 08:42:40|463.86|461.46|463.86|461.46|463.86|461.46|463.86|461.46|0
1635410570000|2021-10-28 08:42:50|463.69|461.29|464.03|461.63|464.03|461.63|463.69|461.29|0
1635410580000|2021-10-28 08:43:00|464.2|461.8|464.2|461.8|464.2|461.8|464.03|461.63|0
1635410590000|2021-10-28 08:43:10|464.37|461.97|464.45|462.05|464.45|462.05|464.37|461.97|0
1635410600000|2021-10-28 08:43:20|464.54|462.14|464.54|462.14|464.54|462.14|464.45|462.05|0
1635410610000|2021-10-28 08:43:30|464.2|461.8|464.37|461.97|464.37|461.97|464.2|461.8|0
1635410620000|2021-10-28 08:43:40|464.54|462.14|464.45|462.05|464.54|462.14|464.45|462.05|0
1635410630000|2021-10-28 08:43:50|464.37|461.97|464.37|461.97|464.37|461.97|464.2|461.8|0
1635410640000|2021-10-28 08:44:00|464.28|461.88|464.28|461.88|464.28|461.88|464.2|461.8|0
1635410650000|2021-10-28 08:44:10|464.37|461.97|464.37|461.97|464.37|461.97|464.2|461.8|0
1635410660000|2021-10-28 08:44:20|464.45|462.05|464.54|462.14|464.54|462.14|464.45|462.05|0
1635410670000|2021-10-28 08:44:30|464.37|461.97|464.37|461.97|464.37|461.97|464.37|461.97|0
1635410680000|2021-10-28 08:44:40|464.54|462.14|464.54|462.14|464.54|462.14|464.45|462.05|0
1635410690000|2021-10-28 08:44:50|464.37|461.97|464.37|461.97|464.37|461.97|464.37|461.97|0
1635410700000|2021-10-28 08:45:00|464.54|462.14|464.28|461.88|464.54|462.14|464.28|461.88|0
1635410710000|2021-10-28 08:45:10|464.2|461.8|464.2|461.8|464.2|461.8|464.2|461.8|0
1635410720000|2021-10-28 08:45:20|464.37|461.97|464.2|461.8|464.37|461.97|464.2|461.8|0
1635410730000|2021-10-28 08:45:30|464.03|461.63|463.86|461.46|464.03|461.63|463.86|461.46|0
1635410740000|2021-10-28 08:45:40|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1635410750000|2021-10-28 08:45:50|464.2|461.8|464.2|461.8|464.2|461.8|464.2|461.8|0
1635410770000|2021-10-28 08:46:10|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1635410790000|2021-10-28 08:46:30|463.86|461.46|463.69|461.29|463.86|461.46|463.69|461.29|0
1635410810000|2021-10-28 08:46:50|463.86|461.46|463.86|461.46|463.86|461.46|463.86|461.46|0
1635410820000|2021-10-28 08:47:00|463.69|461.29|463.86|461.46|463.86|461.46|463.69|461.29|0
1635410830000|2021-10-28 08:47:10|464.03|461.63|464.2|461.8|464.2|461.8|464.03|461.63|0
1635410870000|2021-10-28 08:47:50|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1635410880000|2021-10-28 08:48:00|464.2|461.8|464.03|461.63|464.2|461.8|464.03|461.63|0
1635410890000|2021-10-28 08:48:10|464.2|461.8|464.37|461.97|464.37|461.97|464.2|461.8|0
1635410910000|2021-10-28 08:48:30|464.54|462.14|464.71|462.31|464.71|462.31|464.54|462.14|0
1635410930000|2021-10-28 08:48:50|464.88|462.48|464.88|462.48|464.88|462.48|464.88|462.48|0
1635410940000|2021-10-28 08:49:00|464.71|462.31|464.54|462.14|464.71|462.31|464.54|462.14|0
1635410950000|2021-10-28 08:49:10|464.45|462.05|464.37|461.97|464.54|462.14|464.37|461.97|0
1635410960000|2021-10-28 08:49:20|464.54|462.14|464.54|462.14|464.54|462.14|464.54|462.14|0
1635410970000|2021-10-28 08:49:30|464.71|462.31|464.71|462.31|464.71|462.31|464.71|462.31|0
1635410980000|2021-10-28 08:49:40|464.88|462.48|464.88|462.48|464.88|462.48|464.88|462.48|0
1635410990000|2021-10-28 08:49:50|464.71|462.31|464.88|462.48|464.88|462.48|464.71|462.31|0
1635411000000|2021-10-28 08:50:00|465.05|462.65|465.05|462.65|465.05|462.65|465.05|462.65|0
1635411010000|2021-10-28 08:50:10|465.22|462.82|465.22|462.82|465.22|462.82|465.22|462.82|0
1635411020000|2021-10-28 08:50:20|464.87|462.47|464.7|462.3|464.87|462.47|464.7|462.3|0
1635411030000|2021-10-28 08:50:30|464.87|462.47|464.7|462.3|464.87|462.47|464.7|462.3|0
1635411040000|2021-10-28 08:50:40|464.87|462.47|464.87|462.47|464.87|462.47|464.87|462.47|0
1635411050000|2021-10-28 08:50:50|464.7|462.3|464.7|462.3|464.7|462.3|464.7|462.3|0
1635411060000|2021-10-28 08:51:00|464.53|462.13|464.53|462.13|464.53|462.13|464.53|462.13|0
1635411070000|2021-10-28 08:51:10|464.7|462.3|464.7|462.3|464.7|462.3|464.7|462.3|0
1635411080000|2021-10-28 08:51:20|464.53|462.13|464.53|462.13|464.53|462.13|464.53|462.13|0
1635411090000|2021-10-28 08:51:30|464.7|462.3|464.53|462.13|464.7|462.3|464.53|462.13|0
1635411100000|2021-10-28 08:51:40|464.7|462.3|464.53|462.13|464.7|462.3|464.53|462.13|0
1635411110000|2021-10-28 08:51:50|464.7|462.3|464.7|462.3|464.7|462.3|464.7|462.3|0
1635411130000|2021-10-28 08:52:10|464.53|462.13|464.53|462.13|464.53|462.13|464.53|462.13|0
1635411140000|2021-10-28 08:52:20|464.7|462.3|464.36|461.96|464.7|462.3|464.36|461.96|0
1635411150000|2021-10-28 08:52:30|464.19|461.79|464.19|461.79|464.19|461.79|464.02|461.62|0
1635411160000|2021-10-28 08:52:40|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1635411210000|2021-10-28 08:53:30|464.19|461.79|464.19|461.79|464.36|461.96|464.19|461.79|0
1635411220000|2021-10-28 08:53:40|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1635411230000|2021-10-28 08:53:50|464.53|462.13|464.53|462.13|464.53|462.13|464.53|462.13|0
1635411240000|2021-10-28 08:54:00|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1635411270000|2021-10-28 08:54:30|464.53|462.13|464.53|462.13|464.53|462.13|464.53|462.13|0
1635411280000|2021-10-28 08:54:40|464.7|462.3|464.7|462.3|464.7|462.3|464.7|462.3|0
1635411290000|2021-10-28 08:54:50|464.87|462.47|464.87|462.47|464.87|462.47|464.87|462.47|0
1635411320000|2021-10-28 08:55:20|465.04|462.64|465.04|462.64|465.04|462.64|464.87|462.47|0
1635411340000|2021-10-28 08:55:40|464.87|462.47|464.87|462.47|464.87|462.47|464.87|462.47|0
1635411370000|2021-10-28 08:56:10|464.78|462.38|464.87|462.47|464.87|462.47|464.78|462.38|0
1635411380000|2021-10-28 08:56:20|465.04|462.64|464.87|462.47|465.04|462.64|464.87|462.47|0
1635411430000|2021-10-28 08:57:10|464.7|462.3|464.19|461.79|464.7|462.3|464.19|461.79|0
1635411440000|2021-10-28 08:57:20|464.27|461.87|464.19|461.79|464.27|461.87|464.19|461.79|0
1635411450000|2021-10-28 08:57:30|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1635411470000|2021-10-28 08:57:50|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1635411490000|2021-10-28 08:58:10|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1635411510000|2021-10-28 08:58:30|464.19|461.79|464.36|461.96|464.36|461.96|464.19|461.79|0
1635411520000|2021-10-28 08:58:40|464.44|462.04|464.36|461.96|464.44|462.04|464.36|461.96|0
1635411560000|2021-10-28 08:59:20|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1635411570000|2021-10-28 08:59:30|464.36|461.96|464.36|461.96|464.36|461.96|464.19|461.79|0
1635411590000|2021-10-28 08:59:50|464.27|461.87|464.36|461.96|464.36|461.96|464.27|461.87|0
1635411600000|2021-10-28 09:00:00|464.19|461.79|464.36|461.96|464.36|461.96|464.19|461.79|0
1635411670000|2021-10-28 09:01:10|464.27|461.87|464.19|461.79|464.36|461.96|464.19|461.79|0
1635411690000|2021-10-28 09:01:30|464.02|461.62|464.19|461.79|464.19|461.79|464.02|461.62|0
1635411740000|2021-10-28 09:02:20|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1635411760000|2021-10-28 09:02:40|464.53|462.13|464.19|461.79|464.53|462.13|464.19|461.79|0
1635411790000|2021-10-28 09:03:10|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1635411810000|2021-10-28 09:03:30|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1635411930000|2021-10-28 09:05:30|464.02|461.62|463.85|461.45|464.02|461.62|463.85|461.45|0
1635411940000|2021-10-28 09:05:40|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1635411950000|2021-10-28 09:05:50|463.85|461.45|463.85|461.45|463.85|461.45|463.68|461.28|0
1635411960000|2021-10-28 09:06:00|464.02|461.62|464.19|461.79|464.19|461.79|464.02|461.62|0
1635412100000|2021-10-28 09:08:20|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1635412130000|2021-10-28 09:08:50|464.19|461.79|464.02|461.62|464.19|461.79|464.02|461.62|0
1635412140000|2021-10-28 09:09:00|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1635412160000|2021-10-28 09:09:20|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1635412190000|2021-10-28 09:09:50|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1635412220000|2021-10-28 09:10:20|464.02|461.62|464.19|461.79|464.19|461.79|464.02|461.62|0
1635412250000|2021-10-28 09:10:50|464.02|461.62|464.02|461.62|464.19|461.79|464.02|461.62|0
1635412260000|2021-10-28 09:11:00|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1635412330000|2021-10-28 09:12:10|464.36|461.96|464.02|461.62|464.36|461.96|464.02|461.62|0
1635412340000|2021-10-28 09:12:20|464.1|461.7|464.02|461.62|464.1|461.7|464.02|461.62|0
1635412350000|2021-10-28 09:12:30|463.85|461.45|463.85|461.45|463.85|461.45|463.85|461.45|0
1635412380000|2021-10-28 09:13:00|463.68|461.28|463.68|461.28|463.68|461.28|463.68|461.28|0
1635412390000|2021-10-28 09:13:10|463.85|461.45|463.84|461.44|463.85|461.45|463.84|461.44|0
1635412410000|2021-10-28 09:13:30|463.67|461.27|463.76|461.36|463.84|461.44|463.67|461.27|0
1635412420000|2021-10-28 09:13:40|463.67|461.27|463.67|461.27|463.67|461.27|463.67|461.27|0
1635412430000|2021-10-28 09:13:50|463.5|461.1|463.5|461.1|463.5|461.1|463.5|461.1|0
1635412440000|2021-10-28 09:14:00|463.59|461.19|463.84|461.44|463.84|461.44|463.59|461.19|0
1635412450000|2021-10-28 09:14:10|464.01|461.61|463.5|461.1|464.01|461.61|463.5|461.1|0
1635412460000|2021-10-28 09:14:20|463.33|460.93|463.67|461.27|463.67|461.27|463.33|460.93|0
1635412480000|2021-10-28 09:14:40|463.84|461.44|463.84|461.44|463.84|461.44|463.84|461.44|0
1635412490000|2021-10-28 09:14:50|464.01|461.61|463.67|461.27|464.01|461.61|463.67|461.27|0
1635412500000|2021-10-28 09:15:00|463.84|461.44|463.84|461.44|463.84|461.44|463.84|461.44|0
1635412520000|2021-10-28 09:15:20|463.67|461.27|463.67|461.27|463.67|461.27|463.67|461.27|0
1635412530000|2021-10-28 09:15:30|463.5|461.1|463.5|461.1|463.5|461.1|463.5|461.1|0
1635412550000|2021-10-28 09:15:50|463.16|460.76|463.16|460.76|463.16|460.76|462.99|460.59|0
1635412560000|2021-10-28 09:16:00|463.33|460.93|463.33|460.93|463.33|460.93|463.33|460.93|0
1635412570000|2021-10-28 09:16:10|463.16|460.76|463.16|460.76|463.33|460.93|463.16|460.76|0
1635412610000|2021-10-28 09:16:50|462.99|460.59|462.48|460.08|462.99|460.59|462.48|460.08|0
1635412620000|2021-10-28 09:17:00|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1635412640000|2021-10-28 09:17:20|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635412650000|2021-10-28 09:17:30|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635412660000|2021-10-28 09:17:40|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635412670000|2021-10-28 09:17:50|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635412680000|2021-10-28 09:18:00|462.23|459.83|462.31|459.91|462.31|459.91|462.23|459.83|0
1635412700000|2021-10-28 09:18:20|462.14|459.74|462.31|459.91|462.31|459.91|462.14|459.74|0
1635412720000|2021-10-28 09:18:40|462.14|459.74|462.48|460.08|462.48|460.08|462.14|459.74|0
1635412730000|2021-10-28 09:18:50|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635412750000|2021-10-28 09:19:10|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1635412780000|2021-10-28 09:19:40|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635412790000|2021-10-28 09:19:50|462.14|459.74|462.23|459.83|462.23|459.83|462.14|459.74|0
1635412800000|2021-10-28 09:20:00|462.14|459.74|462.14|459.74|462.14|459.74|461.97|459.57|0
1635412850000|2021-10-28 09:20:50|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635412860000|2021-10-28 09:21:00|462.48|460.08|462.48|460.08|462.48|460.08|462.31|459.91|0
1635412880000|2021-10-28 09:21:20|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1635412890000|2021-10-28 09:21:30|462.48|460.08|462.31|459.91|462.48|460.08|462.31|459.91|0
1635412970000|2021-10-28 09:22:50|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635412980000|2021-10-28 09:23:00|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635413020000|2021-10-28 09:23:40|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1635413040000|2021-10-28 09:24:00|462.31|459.91|462.14|459.74|462.31|459.91|462.14|459.74|0
1635413050000|2021-10-28 09:24:10|461.97|459.57|461.97|459.57|461.97|459.57|461.97|459.57|0
1635413060000|2021-10-28 09:24:20|462.05|459.65|461.97|459.57|462.14|459.74|461.97|459.57|0
1635413080000|2021-10-28 09:24:40|462.05|459.65|462.14|459.74|462.14|459.74|462.05|459.65|0
1635413090000|2021-10-28 09:24:50|461.97|459.57|461.97|459.57|461.97|459.57|461.97|459.57|0
1635413110000|2021-10-28 09:25:10|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1635413120000|2021-10-28 09:25:20|462.31|459.91|462.22|459.82|462.31|459.91|462.14|459.74|0
1635413130000|2021-10-28 09:25:30|462.31|459.91|462.39|459.99|462.39|459.99|462.31|459.91|0
1635413140000|2021-10-28 09:25:40|462.14|459.74|462.31|459.91|462.31|459.91|462.14|459.74|0
1635413170000|2021-10-28 09:26:10|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1635413190000|2021-10-28 09:26:30|462.31|459.91|462.31|459.91|462.48|460.08|462.31|459.91|0
1635413210000|2021-10-28 09:26:50|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635413220000|2021-10-28 09:27:00|462.31|459.91|462.14|459.74|462.31|459.91|462.14|459.74|0
1635413230000|2021-10-28 09:27:10|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635413240000|2021-10-28 09:27:20|462.48|460.08|462.31|459.91|462.48|460.08|462.31|459.91|0
1635413280000|2021-10-28 09:28:00|462.48|460.08|462.48|460.08|462.65|460.25|462.48|460.08|0
1635413290000|2021-10-28 09:28:10|462.65|460.25|462.65|460.25|462.65|460.25|462.48|460.08|0
1635413330000|2021-10-28 09:28:50|462.48|460.08|462.31|459.91|462.48|460.08|462.31|459.91|0
1635413340000|2021-10-28 09:29:00|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635413350000|2021-10-28 09:29:10|462.31|459.91|462.48|460.08|462.48|460.08|462.31|459.91|0
1635413360000|2021-10-28 09:29:20|462.31|459.91|462.31|459.91|462.48|460.08|462.31|459.91|0
1635413370000|2021-10-28 09:29:30|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635413380000|2021-10-28 09:29:40|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635413390000|2021-10-28 09:29:50|462.39|459.99|462.31|459.91|462.39|459.99|462.31|459.91|0
1635413400000|2021-10-28 09:30:00|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635413410000|2021-10-28 09:30:10|462.31|459.91|462.31|459.91|462.48|460.08|462.31|459.91|0
1635413430000|2021-10-28 09:30:30|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1635413450000|2021-10-28 09:30:50|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1635413460000|2021-10-28 09:31:00|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1635413470000|2021-10-28 09:31:10|461.97|459.57|461.97|459.57|461.97|459.57|461.8|459.4|0
1635413510000|2021-10-28 09:31:50|461.8|459.4|461.8|459.4|461.88|459.48|461.8|459.4|0
1635413520000|2021-10-28 09:32:00|461.71|459.31|461.8|459.4|461.8|459.4|461.63|459.23|0
1635413530000|2021-10-28 09:32:10|461.97|459.57|461.97|459.57|461.97|459.57|461.97|459.57|0
1635413550000|2021-10-28 09:32:30|461.8|459.4|461.8|459.4|461.8|459.4|461.8|459.4|0
1635413570000|2021-10-28 09:32:50|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1635413580000|2021-10-28 09:33:00|461.8|459.4|461.63|459.23|461.8|459.4|461.63|459.23|0
1635413590000|2021-10-28 09:33:10|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1635413600000|2021-10-28 09:33:20|461.8|459.4|461.8|459.4|461.8|459.4|461.8|459.4|0
1635413610000|2021-10-28 09:33:30|461.88|459.48|461.8|459.4|461.88|459.48|461.8|459.4|0
1635413620000|2021-10-28 09:33:40|461.63|459.23|461.63|459.23|461.63|459.23|461.63|459.23|0
1635413640000|2021-10-28 09:34:00|461.8|459.4|461.8|459.4|461.8|459.4|461.8|459.4|0
1635413650000|2021-10-28 09:34:10|461.97|459.57|461.97|459.57|461.97|459.57|461.97|459.57|0
1635413660000|2021-10-28 09:34:20|461.88|459.48|461.8|459.4|461.97|459.57|461.8|459.4|0
1635413670000|2021-10-28 09:34:30|461.71|459.31|461.8|459.4|461.8|459.4|461.71|459.31|0
1635413680000|2021-10-28 09:34:40|461.63|459.23|461.63|459.23|461.63|459.23|461.63|459.23|0
1635413690000|2021-10-28 09:34:50|461.46|459.06|461.29|458.89|461.46|459.06|461.29|458.89|0
1635413710000|2021-10-28 09:35:10|460.95|458.55|461.12|458.72|461.12|458.72|460.95|458.55|0
1635413720000|2021-10-28 09:35:20|460.95|458.55|461.12|458.72|461.12|458.72|460.95|458.55|0
1635413740000|2021-10-28 09:35:40|461.29|458.89|461.29|458.89|461.29|458.89|461.29|458.89|0
1635413750000|2021-10-28 09:35:50|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1635413760000|2021-10-28 09:36:00|461.37|458.97|461.37|458.97|461.46|459.06|461.37|458.97|0
1635413770000|2021-10-28 09:36:10|461.46|459.06|461.29|458.89|461.46|459.06|461.29|458.89|0
1635413810000|2021-10-28 09:36:50|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1635413830000|2021-10-28 09:37:10|461.29|458.89|461.29|458.89|461.29|458.89|461.29|458.89|0
1635413840000|2021-10-28 09:37:20|461.12|458.72|461.29|458.89|461.29|458.89|461.12|458.72|0
1635413850000|2021-10-28 09:37:30|461.46|459.06|461.63|459.23|461.63|459.23|461.46|459.06|0
1635413860000|2021-10-28 09:37:40|461.46|459.06|461.29|458.89|461.46|459.06|461.29|458.89|0
1635413870000|2021-10-28 09:37:50|461.12|458.72|461.29|458.89|461.29|458.89|461.12|458.72|0
1635413880000|2021-10-28 09:38:00|461.12|458.72|461.12|458.72|461.12|458.72|461.12|458.72|0
1635413890000|2021-10-28 09:38:10|461.2|458.8|461.29|458.89|461.29|458.89|461.2|458.8|0
1635413900000|2021-10-28 09:38:20|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1635413920000|2021-10-28 09:38:40|461.29|458.89|461.29|458.89|461.29|458.89|461.29|458.89|0
1635413930000|2021-10-28 09:38:50|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1635413940000|2021-10-28 09:39:00|461.63|459.23|461.63|459.23|461.63|459.23|461.63|459.23|0
1635413950000|2021-10-28 09:39:10|461.46|459.06|461.63|459.23|461.63|459.23|461.46|459.06|0
1635413960000|2021-10-28 09:39:20|461.8|459.4|461.8|459.4|461.8|459.4|461.8|459.4|0
1635413970000|2021-10-28 09:39:30|461.97|459.57|461.97|459.57|461.97|459.57|461.97|459.57|0
1635413980000|2021-10-28 09:39:40|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1635413990000|2021-10-28 09:39:50|462.31|459.91|462.14|459.74|462.31|459.91|462.14|459.74|0
1635414000000|2021-10-28 09:40:00|461.97|459.57|462.14|459.74|462.31|459.91|461.97|459.57|0
1635414010000|2021-10-28 09:40:10|462.22|459.82|462.22|459.82|462.22|459.82|462.22|459.82|0
1635414020000|2021-10-28 09:40:20|462.3|459.9|462.14|459.74|462.3|459.9|462.14|459.74|0
1635414030000|2021-10-28 09:40:30|462.3|459.9|462.14|459.74|462.3|459.9|462.14|459.74|0
1635414040000|2021-10-28 09:40:40|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1635414060000|2021-10-28 09:41:00|462.13|459.73|462.3|459.9|462.3|459.9|462.13|459.73|0
1635414070000|2021-10-28 09:41:10|462.13|459.73|462.13|459.73|462.13|459.73|462.13|459.73|0
1635414080000|2021-10-28 09:41:20|461.97|459.57|462.13|459.73|462.13|459.73|461.97|459.57|0
1635414090000|2021-10-28 09:41:30|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635414110000|2021-10-28 09:41:50|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635414120000|2021-10-28 09:42:00|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1635414130000|2021-10-28 09:42:10|462.64|460.24|462.47|460.07|462.64|460.24|462.47|460.07|0
1635414140000|2021-10-28 09:42:20|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1635414170000|2021-10-28 09:42:50|462.13|459.73|462.47|460.07|462.47|460.07|462.13|459.73|0
1635414180000|2021-10-28 09:43:00|462.3|459.9|462.47|460.07|462.47|460.07|462.3|459.9|0
1635414200000|2021-10-28 09:43:20|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635414220000|2021-10-28 09:43:40|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635414230000|2021-10-28 09:43:50|462.64|460.24|462.64|460.24|462.64|460.24|462.55|460.15|0
1635414250000|2021-10-28 09:44:10|462.55|460.15|462.55|460.15|462.55|460.15|462.55|460.15|0
1635414260000|2021-10-28 09:44:20|462.64|460.24|462.3|459.9|462.64|460.24|462.3|459.9|0
1635414280000|2021-10-28 09:44:40|462.13|459.73|462.13|459.73|462.13|459.73|461.96|459.56|0
1635414290000|2021-10-28 09:44:50|462.3|459.9|462.21|459.81|462.3|459.9|462.21|459.81|0
1635414300000|2021-10-28 09:45:00|462.3|459.9|462.13|459.73|462.3|459.9|462.13|459.73|0
1635414310000|2021-10-28 09:45:10|462.3|459.9|462.13|459.73|462.3|459.9|462.13|459.73|0
1635414320000|2021-10-28 09:45:20|462.21|459.81|462.3|459.9|462.3|459.9|462.21|459.81|0
1635414340000|2021-10-28 09:45:40|462.21|459.81|462.13|459.73|462.21|459.81|462.13|459.73|0
1635414350000|2021-10-28 09:45:50|462.21|459.81|462.3|459.9|462.3|459.9|462.21|459.81|0
1635414360000|2021-10-28 09:46:00|462.13|459.73|462.3|459.9|462.3|459.9|462.13|459.73|0
1635414390000|2021-10-28 09:46:30|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635414400000|2021-10-28 09:46:40|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1635414420000|2021-10-28 09:47:00|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635414450000|2021-10-28 09:47:30|462.3|459.9|462.13|459.73|462.3|459.9|462.13|459.73|0
1635414480000|2021-10-28 09:48:00|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635414490000|2021-10-28 09:48:10|462.04|459.64|462.04|459.64|462.04|459.64|462.04|459.64|0
1635414500000|2021-10-28 09:48:20|462.13|459.73|461.96|459.56|462.13|459.73|461.96|459.56|0
1635414510000|2021-10-28 09:48:30|461.79|459.39|461.87|459.47|461.87|459.47|461.79|459.39|0
1635414520000|2021-10-28 09:48:40|461.79|459.39|461.62|459.22|461.79|459.39|461.62|459.22|0
1635414530000|2021-10-28 09:48:50|461.79|459.39|461.62|459.22|461.79|459.39|461.62|459.22|0
1635414540000|2021-10-28 09:49:00|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1635414570000|2021-10-28 09:49:30|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1635414580000|2021-10-28 09:49:40|461.45|459.05|461.45|459.05|461.62|459.22|461.45|459.05|0
1635414590000|2021-10-28 09:49:50|461.62|459.22|461.79|459.39|461.79|459.39|461.62|459.22|0
1635414600000|2021-10-28 09:50:00|461.7|459.3|461.87|459.47|461.87|459.47|461.7|459.3|0
1635414610000|2021-10-28 09:50:10|461.79|459.39|461.87|459.47|461.87|459.47|461.79|459.39|0
1635414620000|2021-10-28 09:50:20|461.96|459.56|461.87|459.47|461.96|459.56|461.87|459.47|0
1635414630000|2021-10-28 09:50:30|461.96|459.56|461.87|459.47|461.96|459.56|461.87|459.47|0
1635414640000|2021-10-28 09:50:40|461.96|459.56|462.13|459.73|462.13|459.73|461.96|459.56|0
1635414650000|2021-10-28 09:50:50|462.04|459.64|462.3|459.9|462.3|459.9|462.04|459.64|0
1635414660000|2021-10-28 09:51:00|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635414690000|2021-10-28 09:51:30|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1635414700000|2021-10-28 09:51:40|462.64|460.24|462.47|460.07|462.64|460.24|462.47|460.07|0
1635414720000|2021-10-28 09:52:00|462.3|459.9|462.64|460.24|462.64|460.24|462.3|459.9|0
1635414760000|2021-10-28 09:52:40|462.47|460.07|462.3|459.9|462.47|460.07|462.3|459.9|0
1635414770000|2021-10-28 09:52:50|462.13|459.73|461.96|459.56|462.13|459.73|461.96|459.56|0
1635414780000|2021-10-28 09:53:00|462.13|459.73|462.3|459.9|462.3|459.9|462.13|459.73|0
1635414790000|2021-10-28 09:53:10|462.21|459.81|462.3|459.9|462.3|459.9|462.21|459.81|0
1635414800000|2021-10-28 09:53:20|462.13|459.73|462.13|459.73|462.13|459.73|462.13|459.73|0
1635414820000|2021-10-28 09:53:40|461.96|459.56|461.79|459.39|461.96|459.56|461.79|459.39|0
1635414830000|2021-10-28 09:53:50|461.62|459.22|461.79|459.39|461.79|459.39|461.62|459.22|0
1635414850000|2021-10-28 09:54:10|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1635414860000|2021-10-28 09:54:20|461.7|459.3|461.62|459.22|461.79|459.39|461.62|459.22|0
1635414870000|2021-10-28 09:54:30|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1635414880000|2021-10-28 09:54:40|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1635414890000|2021-10-28 09:54:50|461.79|459.39|461.79|459.39|461.96|459.56|461.79|459.39|0
1635414900000|2021-10-28 09:55:00|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1635414920000|2021-10-28 09:55:20|462.13|459.73|462.13|459.73|462.13|459.73|461.96|459.56|0
1635414940000|2021-10-28 09:55:40|462.21|459.81|462.47|460.07|462.47|460.07|462.21|459.81|0
1635414950000|2021-10-28 09:55:50|462.3|459.9|462.47|460.07|462.47|460.07|462.3|459.9|0
1635414960000|2021-10-28 09:56:00|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1635414970000|2021-10-28 09:56:10|462.98|460.58|462.98|460.58|462.98|460.58|462.81|460.41|0
1635414980000|2021-10-28 09:56:20|462.81|460.41|462.81|460.41|462.98|460.58|462.81|460.41|0
1635415000000|2021-10-28 09:56:40|462.98|460.58|462.81|460.41|462.98|460.58|462.81|460.41|0
1635415020000|2021-10-28 09:57:00|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1635415030000|2021-10-28 09:57:10|462.72|460.32|462.72|460.32|462.81|460.41|462.64|460.24|0
1635415040000|2021-10-28 09:57:20|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635415050000|2021-10-28 09:57:30|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635415070000|2021-10-28 09:57:50|462.47|460.07|462.47|460.07|462.64|460.24|462.47|460.07|0
1635415080000|2021-10-28 09:58:00|462.64|460.24|462.47|460.07|462.64|460.24|462.47|460.07|0
1635415100000|2021-10-28 09:58:20|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635415110000|2021-10-28 09:58:30|462.55|460.15|462.47|460.07|462.55|460.15|462.47|460.07|0
1635415120000|2021-10-28 09:58:40|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635415150000|2021-10-28 09:59:10|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635415160000|2021-10-28 09:59:20|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635415170000|2021-10-28 09:59:30|463.15|460.75|463.15|460.75|463.15|460.75|463.15|460.75|0
1635415180000|2021-10-28 09:59:40|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1635415200000|2021-10-28 10:00:00|462.81|460.41|462.81|460.41|462.81|460.41|462.64|460.24|0
1635415220000|2021-10-28 10:00:20|462.89|460.49|462.98|460.58|462.98|460.58|462.89|460.49|0
1635415230000|2021-10-28 10:00:30|462.89|460.49|462.98|460.58|462.98|460.58|462.81|460.41|0
1635415240000|2021-10-28 10:00:40|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635415250000|2021-10-28 10:00:50|462.64|460.24|462.47|460.07|462.64|460.24|462.47|460.07|0
1635415260000|2021-10-28 10:01:00|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635415270000|2021-10-28 10:01:10|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1635415280000|2021-10-28 10:01:20|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635415290000|2021-10-28 10:01:30|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1635415300000|2021-10-28 10:01:40|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1635415310000|2021-10-28 10:01:50|462.47|460.07|462.3|459.9|462.47|460.07|462.3|459.9|0
1635415330000|2021-10-28 10:02:10|462.38|459.98|462.47|460.07|462.47|460.07|462.3|459.9|0
1635415350000|2021-10-28 10:02:30|462.97|460.57|463.14|460.74|463.14|460.74|462.97|460.57|0
1635415360000|2021-10-28 10:02:40|462.97|460.57|463.31|460.91|463.31|460.91|462.97|460.57|0
1635415370000|2021-10-28 10:02:50|463.4|461|463.14|460.74|463.4|461|463.14|460.74|0
1635415380000|2021-10-28 10:03:00|463.31|460.91|463.14|460.74|463.31|460.91|463.14|460.74|0
1635415390000|2021-10-28 10:03:10|462.97|460.57|462.97|460.57|463.14|460.74|462.97|460.57|0
1635415400000|2021-10-28 10:03:20|462.8|460.4|462.97|460.57|462.97|460.57|462.8|460.4|0
1635415410000|2021-10-28 10:03:30|462.8|460.4|462.47|460.07|462.8|460.4|462.47|460.07|0
1635415420000|2021-10-28 10:03:40|462.63|460.23|462.72|460.32|462.72|460.32|462.63|460.23|0
1635415430000|2021-10-28 10:03:50|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1635415440000|2021-10-28 10:04:00|462.63|460.23|462.8|460.4|462.8|460.4|462.63|460.23|0
1635415470000|2021-10-28 10:04:30|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635415500000|2021-10-28 10:05:00|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635415510000|2021-10-28 10:05:10|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635415520000|2021-10-28 10:05:20|462.89|460.49|462.97|460.57|462.97|460.57|462.89|460.49|0
1635415550000|2021-10-28 10:05:50|462.89|460.49|462.8|460.4|462.97|460.57|462.8|460.4|0
1635415570000|2021-10-28 10:06:10|462.89|460.49|462.97|460.57|462.97|460.57|462.89|460.49|0
1635415580000|2021-10-28 10:06:20|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635415590000|2021-10-28 10:06:30|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635415620000|2021-10-28 10:07:00|462.8|460.4|462.97|460.57|462.97|460.57|462.8|460.4|0
1635415650000|2021-10-28 10:07:30|462.88|460.48|462.8|460.4|462.88|460.48|462.8|460.4|0
1635415660000|2021-10-28 10:07:40|462.71|460.31|462.8|460.4|462.8|460.4|462.71|460.31|0
1635415670000|2021-10-28 10:07:50|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1635415720000|2021-10-28 10:08:40|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1635415730000|2021-10-28 10:08:50|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635415740000|2021-10-28 10:09:00|463.05|460.65|463.14|460.74|463.14|460.74|462.97|460.57|0
1635415750000|2021-10-28 10:09:10|463.05|460.65|463.14|460.74|463.14|460.74|463.05|460.65|0
1635415760000|2021-10-28 10:09:20|463.05|460.65|463.14|460.74|463.14|460.74|463.05|460.65|0
1635415800000|2021-10-28 10:10:00|463.31|460.91|463.31|460.91|463.31|460.91|463.14|460.74|0
1635415820000|2021-10-28 10:10:20|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635415840000|2021-10-28 10:10:40|462.88|460.48|462.8|460.4|462.88|460.48|462.8|460.4|0
1635415850000|2021-10-28 10:10:50|462.97|460.57|462.63|460.23|462.97|460.57|462.63|460.23|0
1635415870000|2021-10-28 10:11:10|462.54|460.14|462.63|460.23|462.63|460.23|462.54|460.14|0
1635415910000|2021-10-28 10:11:50|462.29|459.89|462.29|459.89|462.29|459.89|462.29|459.89|0
1635415920000|2021-10-28 10:12:00|462.12|459.72|462.12|459.72|462.12|459.72|462.12|459.72|0
1635415940000|2021-10-28 10:12:20|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1635415950000|2021-10-28 10:12:30|462.12|459.72|462.12|459.72|462.12|459.72|462.12|459.72|0
1635415960000|2021-10-28 10:12:40|461.95|459.55|462.12|459.72|462.12|459.72|461.95|459.55|0
1635415970000|2021-10-28 10:12:50|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1635415980000|2021-10-28 10:13:00|462.12|459.72|462.12|459.72|462.12|459.72|462.12|459.72|0
1635415990000|2021-10-28 10:13:10|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1635416020000|2021-10-28 10:13:40|462.12|459.72|462.12|459.72|462.12|459.72|462.03|459.63|0
1635416050000|2021-10-28 10:14:10|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1635416120000|2021-10-28 10:15:20|462.12|459.72|461.95|459.55|462.12|459.72|461.95|459.55|0
1635416150000|2021-10-28 10:15:50|462.03|459.63|461.86|459.46|462.03|459.63|461.86|459.46|0
1635416160000|2021-10-28 10:16:00|461.95|459.55|461.95|459.55|461.95|459.55|461.86|459.46|0
1635416180000|2021-10-28 10:16:20|461.78|459.38|461.78|459.38|461.78|459.38|461.78|459.38|0
1635416190000|2021-10-28 10:16:30|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1635416200000|2021-10-28 10:16:40|461.78|459.38|461.78|459.38|461.78|459.38|461.78|459.38|0
1635416210000|2021-10-28 10:16:50|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1635416220000|2021-10-28 10:17:00|462.29|459.89|462.29|459.89|462.29|459.89|462.29|459.89|0
1635416240000|2021-10-28 10:17:20|462.12|459.72|462.12|459.72|462.12|459.72|462.12|459.72|0
1635416250000|2021-10-28 10:17:30|462.29|459.89|462.29|459.89|462.29|459.89|462.29|459.89|0
1635416280000|2021-10-28 10:18:00|462.37|459.97|462.29|459.89|462.37|459.97|462.29|459.89|0
1635416290000|2021-10-28 10:18:10|462.46|460.06|462.46|460.06|462.46|460.06|462.29|459.89|0
1635416330000|2021-10-28 10:18:50|462.63|460.23|462.46|460.06|462.63|460.23|462.46|460.06|0
1635416340000|2021-10-28 10:19:00|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1635416350000|2021-10-28 10:19:10|462.8|460.4|462.71|460.31|462.8|460.4|462.63|460.23|0
1635416360000|2021-10-28 10:19:20|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1635416380000|2021-10-28 10:19:40|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1635416410000|2021-10-28 10:20:10|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1635416450000|2021-10-28 10:20:50|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1635416460000|2021-10-28 10:21:00|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1635416490000|2021-10-28 10:21:30|462.88|460.48|462.97|460.57|462.97|460.57|462.88|460.48|0
1635416510000|2021-10-28 10:21:50|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635416530000|2021-10-28 10:22:10|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635416560000|2021-10-28 10:22:40|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635416590000|2021-10-28 10:23:10|463.05|460.65|462.97|460.57|463.05|460.65|462.97|460.57|0
1635416630000|2021-10-28 10:23:50|463.05|460.65|463.14|460.74|463.14|460.74|463.05|460.65|0
1635416650000|2021-10-28 10:24:10|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635416670000|2021-10-28 10:24:30|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1635416730000|2021-10-28 10:25:30|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1635416770000|2021-10-28 10:26:10|463.14|460.74|463.3|460.9|463.3|460.9|463.14|460.74|0
1635416850000|2021-10-28 10:27:30|463.47|461.07|463.47|461.07|463.47|461.07|463.47|461.07|0
1635416880000|2021-10-28 10:28:00|463.3|460.9|463.47|461.07|463.47|461.07|463.3|460.9|0
1635416900000|2021-10-28 10:28:20|463.39|460.99|463.39|460.99|463.39|460.99|463.39|460.99|0
1635416910000|2021-10-28 10:28:30|463.47|461.07|463.64|461.24|463.64|461.24|463.47|461.07|0
1635416950000|2021-10-28 10:29:10|463.73|461.33|463.81|461.41|463.81|461.41|463.64|461.24|0
1635416970000|2021-10-28 10:29:30|463.98|461.58|463.81|461.41|463.98|461.58|463.81|461.41|0
1635417010000|2021-10-28 10:30:10|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1635417030000|2021-10-28 10:30:30|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1635417040000|2021-10-28 10:30:40|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1635417080000|2021-10-28 10:31:20|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1635417100000|2021-10-28 10:31:40|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1635417120000|2021-10-28 10:32:00|463.81|461.41|463.81|461.41|463.98|461.58|463.81|461.41|0
1635417130000|2021-10-28 10:32:10|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1635417140000|2021-10-28 10:32:20|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1635417160000|2021-10-28 10:32:40|464.06|461.66|463.89|461.49|464.15|461.75|463.89|461.49|0
1635417170000|2021-10-28 10:32:50|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1635417180000|2021-10-28 10:33:00|463.98|461.58|464.32|461.92|464.32|461.92|463.98|461.58|0
1635417190000|2021-10-28 10:33:10|464.15|461.75|463.98|461.58|464.15|461.75|463.98|461.58|0
1635417200000|2021-10-28 10:33:20|464.06|461.66|463.98|461.58|464.15|461.75|463.98|461.58|0
1635417210000|2021-10-28 10:33:30|464.06|461.66|464.15|461.75|464.15|461.75|464.06|461.66|0
1635417230000|2021-10-28 10:33:50|464.32|461.92|464.15|461.75|464.32|461.92|464.15|461.75|0
1635417250000|2021-10-28 10:34:10|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635417260000|2021-10-28 10:34:20|463.93|461.53|463.93|461.53|463.93|461.53|463.93|461.53|0
1635417270000|2021-10-28 10:34:30|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1635417280000|2021-10-28 10:34:40|463.93|461.53|463.93|461.53|463.93|461.53|463.93|461.53|0
1635417290000|2021-10-28 10:34:50|463.76|461.36|463.59|461.19|463.76|461.36|463.59|461.19|0
1635417320000|2021-10-28 10:35:20|463.5|461.1|463.42|461.02|463.5|461.1|463.42|461.02|0
1635417330000|2021-10-28 10:35:30|463.25|460.85|463.42|461.02|463.42|461.02|463.25|460.85|0
1635417340000|2021-10-28 10:35:40|463.25|460.85|463.59|461.19|463.59|461.19|463.25|460.85|0
1635417480000|2021-10-28 10:38:00|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1635417510000|2021-10-28 10:38:30|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1635417520000|2021-10-28 10:38:40|463.42|461.02|463.25|460.85|463.42|461.02|463.25|460.85|0
1635417530000|2021-10-28 10:38:50|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635417540000|2021-10-28 10:39:00|463.25|460.85|463.24|460.84|463.25|460.85|463.24|460.84|0
1635417550000|2021-10-28 10:39:10|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1635417560000|2021-10-28 10:39:20|463.24|460.84|463.41|461.01|463.41|461.01|463.24|460.84|0
1635417570000|2021-10-28 10:39:30|463.24|460.84|463.41|461.01|463.41|461.01|463.24|460.84|0
1635417580000|2021-10-28 10:39:40|463.24|460.84|463.41|461.01|463.41|461.01|463.24|460.84|0
1635417620000|2021-10-28 10:40:20|463.24|460.84|463.41|461.01|463.41|461.01|463.24|460.84|0
1635417660000|2021-10-28 10:41:00|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1635417670000|2021-10-28 10:41:10|463.41|461.01|463.41|461.01|463.41|461.01|463.41|461.01|0
1635417720000|2021-10-28 10:42:00|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1635417770000|2021-10-28 10:42:50|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1635417830000|2021-10-28 10:43:50|463.92|461.52|463.92|461.52|463.92|461.52|463.92|461.52|0
1635417840000|2021-10-28 10:44:00|464.09|461.69|464.09|461.69|464.09|461.69|464.09|461.69|0
1635417860000|2021-10-28 10:44:20|464.01|461.61|464.09|461.69|464.09|461.69|464.01|461.61|0
1635417900000|2021-10-28 10:45:00|464.26|461.86|464.43|462.03|464.43|462.03|464.26|461.86|0
1635417940000|2021-10-28 10:45:40|464.26|461.86|463.92|461.52|464.26|461.86|463.92|461.52|0
1635417950000|2021-10-28 10:45:50|464.09|461.69|464.09|461.69|464.09|461.69|464.09|461.69|0
1635417970000|2021-10-28 10:46:10|464.26|461.86|464.26|461.86|464.26|461.86|464.17|461.77|0
1635417980000|2021-10-28 10:46:20|464.09|461.69|464.09|461.69|464.09|461.69|464.09|461.69|0
1635417990000|2021-10-28 10:46:30|464.17|461.77|464.26|461.86|464.26|461.86|464.17|461.77|0
1635418000000|2021-10-28 10:46:40|464.43|462.03|464.43|462.03|464.43|462.03|464.43|462.03|0
1635418010000|2021-10-28 10:46:50|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1635418030000|2021-10-28 10:47:10|464.6|462.2|464.77|462.37|464.77|462.37|464.6|462.2|0
1635418050000|2021-10-28 10:47:30|464.94|462.54|464.77|462.37|464.94|462.54|464.77|462.37|0
1635418060000|2021-10-28 10:47:40|464.94|462.54|464.94|462.54|464.94|462.54|464.94|462.54|0
1635418070000|2021-10-28 10:47:50|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1635418080000|2021-10-28 10:48:00|464.86|462.46|464.94|462.54|464.94|462.54|464.77|462.37|0
1635418100000|2021-10-28 10:48:20|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1635418120000|2021-10-28 10:48:40|464.94|462.54|464.77|462.37|464.94|462.54|464.77|462.37|0
1635418160000|2021-10-28 10:49:20|464.94|462.54|464.94|462.54|464.94|462.54|464.94|462.54|0
1635418170000|2021-10-28 10:49:30|464.77|462.37|464.94|462.54|464.94|462.54|464.77|462.37|0
1635418180000|2021-10-28 10:49:40|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1635418200000|2021-10-28 10:50:00|464.94|462.54|464.94|462.54|464.94|462.54|464.94|462.54|0
1635418220000|2021-10-28 10:50:20|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1635418290000|2021-10-28 10:51:30|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1635418310000|2021-10-28 10:51:50|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1635418320000|2021-10-28 10:52:00|465.11|462.71|465.28|462.88|465.28|462.88|465.11|462.71|0
1635418330000|2021-10-28 10:52:10|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1635418340000|2021-10-28 10:52:20|465.28|462.88|465.11|462.71|465.28|462.88|465.11|462.71|0
1635418360000|2021-10-28 10:52:40|465.28|462.88|465.11|462.71|465.28|462.88|465.11|462.71|0
1635418370000|2021-10-28 10:52:50|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1635418380000|2021-10-28 10:53:00|465.45|463.05|465.28|462.88|465.45|463.05|465.28|462.88|0
1635418400000|2021-10-28 10:53:20|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1635418430000|2021-10-28 10:53:50|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1635418440000|2021-10-28 10:54:00|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1635418470000|2021-10-28 10:54:30|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1635418480000|2021-10-28 10:54:40|465.96|463.56|466.13|463.73|466.13|463.73|465.96|463.56|0
1635418490000|2021-10-28 10:54:50|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635418500000|2021-10-28 10:55:00|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1635418510000|2021-10-28 10:55:10|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635418530000|2021-10-28 10:55:30|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1635418540000|2021-10-28 10:55:40|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1635418550000|2021-10-28 10:55:50|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635418580000|2021-10-28 10:56:20|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635418590000|2021-10-28 10:56:30|465.45|463.05|465.62|463.22|465.62|463.22|465.45|463.05|0
1635418610000|2021-10-28 10:56:50|465.79|463.39|465.96|463.56|465.96|463.56|465.62|463.22|0
1635418630000|2021-10-28 10:57:10|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635418640000|2021-10-28 10:57:20|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635418660000|2021-10-28 10:57:40|465.45|463.05|465.62|463.22|465.79|463.39|465.45|463.05|0
1635418670000|2021-10-28 10:57:50|465.79|463.39|465.62|463.22|465.79|463.39|465.62|463.22|0
1635418680000|2021-10-28 10:58:00|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1635418690000|2021-10-28 10:58:10|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1635418720000|2021-10-28 10:58:40|465.79|463.39|465.79|463.39|465.79|463.39|465.62|463.22|0
1635418740000|2021-10-28 10:59:00|465.7|463.3|466.3|463.9|466.3|463.9|465.7|463.3|0
1635418750000|2021-10-28 10:59:10|466.13|463.73|466.64|464.24|466.64|464.24|466.13|463.73|0
1635418780000|2021-10-28 10:59:40|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635418790000|2021-10-28 10:59:50|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635418800000|2021-10-28 11:00:00|466.47|464.07|466.47|464.07|466.64|464.24|466.47|464.07|0
1635418810000|2021-10-28 11:00:10|466.56|464.16|466.47|464.07|466.56|464.16|466.47|464.07|0
1635418820000|2021-10-28 11:00:20|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635418830000|2021-10-28 11:00:30|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635418860000|2021-10-28 11:01:00|466.3|463.9|466.3|463.9|466.47|464.07|466.3|463.9|0
1635418870000|2021-10-28 11:01:10|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635418880000|2021-10-28 11:01:20|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635418890000|2021-10-28 11:01:30|466.47|464.07|466.3|463.9|466.47|464.07|466.3|463.9|0
1635418900000|2021-10-28 11:01:40|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1635418910000|2021-10-28 11:01:50|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635418920000|2021-10-28 11:02:00|466.47|464.07|466.3|463.9|466.47|464.07|466.3|463.9|0
1635418930000|2021-10-28 11:02:10|466.47|464.07|466.3|463.9|466.47|464.07|466.3|463.9|0
1635419010000|2021-10-28 11:03:30|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635419040000|2021-10-28 11:04:00|466.64|464.24|466.3|463.9|466.64|464.24|466.3|463.9|0
1635419060000|2021-10-28 11:04:20|466.47|464.07|466.3|463.9|466.47|464.07|466.3|463.9|0
1635419070000|2021-10-28 11:04:30|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635419090000|2021-10-28 11:04:50|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635419100000|2021-10-28 11:05:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635419110000|2021-10-28 11:05:10|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635419130000|2021-10-28 11:05:30|466.81|464.41|466.81|464.41|466.81|464.41|466.64|464.24|0
1635419140000|2021-10-28 11:05:40|466.64|464.24|466.81|464.41|466.81|464.41|466.64|464.24|0
1635419150000|2021-10-28 11:05:50|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635419160000|2021-10-28 11:06:00|467.15|464.75|466.98|464.58|467.15|464.75|466.98|464.58|0
1635419170000|2021-10-28 11:06:10|466.81|464.41|466.98|464.58|466.98|464.58|466.81|464.41|0
1635419180000|2021-10-28 11:06:20|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1635419190000|2021-10-28 11:06:30|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635419200000|2021-10-28 11:06:40|466.81|464.41|466.64|464.24|466.81|464.41|466.64|464.24|0
1635419210000|2021-10-28 11:06:50|466.81|464.41|466.64|464.24|466.81|464.41|466.64|464.24|0
1635419220000|2021-10-28 11:07:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635419230000|2021-10-28 11:07:10|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635419240000|2021-10-28 11:07:20|466.38|463.98|466.47|464.07|466.47|464.07|466.38|463.98|0
1635419250000|2021-10-28 11:07:30|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1635419260000|2021-10-28 11:07:40|466.21|463.81|466.13|463.73|466.21|463.81|466.13|463.73|0
1635419270000|2021-10-28 11:07:50|466.21|463.81|466.13|463.73|466.21|463.81|466.13|463.73|0
1635419280000|2021-10-28 11:08:00|466.21|463.81|466.47|464.07|466.47|464.07|466.21|463.81|0
1635419290000|2021-10-28 11:08:10|466.64|464.24|466.81|464.41|466.81|464.41|466.64|464.24|0
1635419310000|2021-10-28 11:08:30|467.15|464.75|467.15|464.75|467.32|464.92|467.15|464.75|0
1635419320000|2021-10-28 11:08:40|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635419340000|2021-10-28 11:09:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635419350000|2021-10-28 11:09:10|466.89|464.49|466.89|464.49|466.89|464.49|466.89|464.49|0
1635419360000|2021-10-28 11:09:20|466.81|464.41|467.49|465.09|467.49|465.09|466.81|464.41|0
1635419370000|2021-10-28 11:09:30|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1635419380000|2021-10-28 11:09:40|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635419390000|2021-10-28 11:09:50|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1635419400000|2021-10-28 11:10:00|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635419410000|2021-10-28 11:10:10|468.01|465.61|468.01|465.61|468.01|465.61|468.01|465.61|0
1635419420000|2021-10-28 11:10:20|467.84|465.44|467.84|465.44|467.84|465.44|467.84|465.44|0
1635419430000|2021-10-28 11:10:30|468.01|465.61|467.66|465.26|468.01|465.61|467.66|465.26|0
1635419440000|2021-10-28 11:10:40|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635419470000|2021-10-28 11:11:10|467.58|465.18|467.58|465.18|467.58|465.18|467.58|465.18|0
1635419480000|2021-10-28 11:11:20|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1635419510000|2021-10-28 11:11:50|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1635419520000|2021-10-28 11:12:00|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1635419540000|2021-10-28 11:12:20|467.66|465.26|467.49|465.09|467.66|465.26|467.49|465.09|0
1635419550000|2021-10-28 11:12:30|467.66|465.26|467.15|464.75|467.66|465.26|467.15|464.75|0
1635419570000|2021-10-28 11:12:50|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635419580000|2021-10-28 11:13:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635419590000|2021-10-28 11:13:10|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635419600000|2021-10-28 11:13:20|466.72|464.32|466.81|464.41|466.81|464.41|466.72|464.32|0
1635419610000|2021-10-28 11:13:30|466.64|464.24|466.55|464.15|466.64|464.24|466.55|464.15|0
1635419620000|2021-10-28 11:13:40|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635419630000|2021-10-28 11:13:50|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635419640000|2021-10-28 11:14:00|466.64|464.24|466.47|464.07|466.64|464.24|466.47|464.07|0
1635419650000|2021-10-28 11:14:10|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635419660000|2021-10-28 11:14:20|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635419700000|2021-10-28 11:15:00|466.98|464.58|466.81|464.41|466.98|464.58|466.81|464.41|0
1635419730000|2021-10-28 11:15:30|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635419740000|2021-10-28 11:15:40|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635419760000|2021-10-28 11:16:00|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635419780000|2021-10-28 11:16:20|466.72|464.32|466.81|464.41|466.81|464.41|466.72|464.32|0
1635419790000|2021-10-28 11:16:30|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635419800000|2021-10-28 11:16:40|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1635419810000|2021-10-28 11:16:50|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635419820000|2021-10-28 11:17:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635419830000|2021-10-28 11:17:10|466.98|464.58|466.81|464.41|466.98|464.58|466.64|464.24|0
1635419850000|2021-10-28 11:17:30|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635419870000|2021-10-28 11:17:50|466.81|464.41|466.81|464.41|466.81|464.41|466.64|464.24|0
1635419880000|2021-10-28 11:18:00|466.72|464.32|466.64|464.24|466.72|464.32|466.64|464.24|0
1635419930000|2021-10-28 11:18:50|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635419950000|2021-10-28 11:19:10|466.64|464.24|466.81|464.41|466.81|464.41|466.64|464.24|0
1635420000000|2021-10-28 11:20:00|466.72|464.32|466.81|464.41|466.81|464.41|466.72|464.32|0
1635420010000|2021-10-28 11:20:10|466.98|464.58|466.81|464.41|466.98|464.58|466.81|464.41|0
1635420030000|2021-10-28 11:20:30|466.98|464.58|466.81|464.41|466.98|464.58|466.81|464.41|0
1635420050000|2021-10-28 11:20:50|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635420060000|2021-10-28 11:21:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635420070000|2021-10-28 11:21:10|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635420090000|2021-10-28 11:21:30|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635420110000|2021-10-28 11:21:50|466.64|464.24|466.98|464.58|466.98|464.58|466.64|464.24|0
1635420120000|2021-10-28 11:22:00|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635420140000|2021-10-28 11:22:20|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1635420160000|2021-10-28 11:22:40|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1635420200000|2021-10-28 11:23:20|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635420230000|2021-10-28 11:23:50|466.81|464.41|466.98|464.58|466.98|464.58|466.81|464.41|0
1635420240000|2021-10-28 11:24:00|467.15|464.75|466.98|464.58|467.15|464.75|466.98|464.58|0
1635420270000|2021-10-28 11:24:30|466.8|464.4|466.63|464.23|466.8|464.4|466.63|464.23|0
1635420280000|2021-10-28 11:24:40|466.8|464.4|466.8|464.4|466.98|464.58|466.8|464.4|0
1635420290000|2021-10-28 11:24:50|466.98|464.58|466.8|464.4|466.98|464.58|466.8|464.4|0
1635420300000|2021-10-28 11:25:00|466.98|464.58|466.8|464.4|466.98|464.58|466.8|464.4|0
1635420310000|2021-10-28 11:25:10|466.98|464.58|466.98|464.58|466.98|464.58|466.98|464.58|0
1635420340000|2021-10-28 11:25:40|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1635420350000|2021-10-28 11:25:50|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1635420360000|2021-10-28 11:26:00|467.15|464.75|466.98|464.58|467.15|464.75|466.8|464.4|0
1635420370000|2021-10-28 11:26:10|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1635420380000|2021-10-28 11:26:20|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1635420400000|2021-10-28 11:26:40|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1635420420000|2021-10-28 11:27:00|467.32|464.92|467.15|464.75|467.32|464.92|467.15|464.75|0
1635420430000|2021-10-28 11:27:10|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1635420440000|2021-10-28 11:27:20|466.8|464.4|466.97|464.57|466.97|464.57|466.8|464.4|0
1635420490000|2021-10-28 11:28:10|466.8|464.4|466.97|464.57|466.97|464.57|466.8|464.4|0
1635420510000|2021-10-28 11:28:30|466.8|464.4|466.8|464.4|466.97|464.57|466.8|464.4|0
1635420540000|2021-10-28 11:29:00|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1635420550000|2021-10-28 11:29:10|466.8|464.4|466.63|464.23|466.8|464.4|466.63|464.23|0
1635420590000|2021-10-28 11:29:50|466.8|464.4|466.8|464.4|466.8|464.4|466.8|464.4|0
1635420600000|2021-10-28 11:30:00|466.63|464.23|466.12|463.72|466.63|464.23|466.12|463.72|0
1635420610000|2021-10-28 11:30:10|465.95|463.55|466.12|463.72|466.12|463.72|465.95|463.55|0
1635420620000|2021-10-28 11:30:20|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1635420630000|2021-10-28 11:30:30|466.12|463.72|466.29|463.89|466.29|463.89|466.12|463.72|0
1635420640000|2021-10-28 11:30:40|466.37|463.97|466.29|463.89|466.46|464.06|466.29|463.89|0
1635420650000|2021-10-28 11:30:50|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1635420670000|2021-10-28 11:31:10|465.95|463.55|465.95|463.55|465.95|463.55|465.95|463.55|0
1635420680000|2021-10-28 11:31:20|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1635420710000|2021-10-28 11:31:50|466.46|464.06|466.46|464.06|466.46|464.06|466.46|464.06|0
1635420720000|2021-10-28 11:32:00|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1635420730000|2021-10-28 11:32:10|466.12|463.72|466.29|463.89|466.29|463.89|466.12|463.72|0
1635420740000|2021-10-28 11:32:20|466.2|463.8|466.2|463.8|466.29|463.89|466.12|463.72|0
1635420750000|2021-10-28 11:32:30|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1635420760000|2021-10-28 11:32:40|466.12|463.72|465.95|463.55|466.12|463.72|465.95|463.55|0
1635420770000|2021-10-28 11:32:50|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1635420780000|2021-10-28 11:33:00|465.95|463.55|465.95|463.55|465.95|463.55|465.95|463.55|0
1635420800000|2021-10-28 11:33:20|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1635420820000|2021-10-28 11:33:40|466.2|463.8|466.12|463.72|466.2|463.8|466.12|463.72|0
1635420840000|2021-10-28 11:34:00|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1635420850000|2021-10-28 11:34:10|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1635420870000|2021-10-28 11:34:30|465.95|463.55|466.12|463.72|466.12|463.72|465.95|463.55|0
1635420880000|2021-10-28 11:34:40|465.95|463.55|465.95|463.55|465.95|463.55|465.95|463.55|0
1635420920000|2021-10-28 11:35:20|466.12|463.72|466.29|463.89|466.29|463.89|466.12|463.72|0
1635420930000|2021-10-28 11:35:30|466.46|464.06|466.37|463.97|466.46|464.06|466.29|463.89|0
1635420940000|2021-10-28 11:35:40|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1635420950000|2021-10-28 11:35:50|466.46|464.06|466.8|464.4|466.8|464.4|466.46|464.06|0
1635420960000|2021-10-28 11:36:00|466.63|464.23|466.63|464.23|466.63|464.23|466.63|464.23|0
1635420980000|2021-10-28 11:36:20|466.8|464.4|466.8|464.4|466.8|464.4|466.8|464.4|0
1635420990000|2021-10-28 11:36:30|466.63|464.23|466.8|464.4|466.8|464.4|466.63|464.23|0
1635421010000|2021-10-28 11:36:50|466.63|464.23|466.46|464.06|466.63|464.23|466.46|464.06|0
1635421020000|2021-10-28 11:37:00|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1635421030000|2021-10-28 11:37:10|466.37|463.97|466.29|463.89|466.37|463.97|466.29|463.89|0
1635421040000|2021-10-28 11:37:20|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1635421050000|2021-10-28 11:37:30|466.2|463.8|466.12|463.72|466.2|463.8|466.12|463.72|0
1635421060000|2021-10-28 11:37:40|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1635421070000|2021-10-28 11:37:50|466.37|463.97|466.29|463.89|466.37|463.97|466.29|463.89|0
1635421080000|2021-10-28 11:38:00|466.46|464.06|466.29|463.89|466.46|464.06|466.29|463.89|0
1635421090000|2021-10-28 11:38:10|466.46|464.06|466.46|464.06|466.46|464.06|466.46|464.06|0
1635421100000|2021-10-28 11:38:20|466.63|464.23|466.63|464.23|466.63|464.23|466.63|464.23|0
1635421110000|2021-10-28 11:38:30|466.46|464.06|466.54|464.14|466.54|464.14|466.46|464.06|0
1635421120000|2021-10-28 11:38:40|466.63|464.23|466.63|464.23|466.63|464.23|466.63|464.23|0
1635421130000|2021-10-28 11:38:50|466.46|464.06|466.63|464.23|466.63|464.23|466.46|464.06|0
1635421140000|2021-10-28 11:39:00|466.46|464.06|466.46|464.06|466.46|464.06|466.46|464.06|0
1635421150000|2021-10-28 11:39:10|466.54|464.14|466.63|464.23|466.63|464.23|466.54|464.14|0
1635421180000|2021-10-28 11:39:40|466.46|464.06|466.46|464.06|466.46|464.06|466.46|464.06|0
1635421190000|2021-10-28 11:39:50|466.37|463.97|466.46|464.06|466.46|464.06|466.37|463.97|0
1635421200000|2021-10-28 11:40:00|466.29|463.89|466.29|463.89|466.37|463.97|466.29|463.89|0
1635421210000|2021-10-28 11:40:10|466.37|463.97|466.29|463.89|466.37|463.97|466.29|463.89|0
1635421230000|2021-10-28 11:40:30|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1635421250000|2021-10-28 11:40:50|465.95|463.55|466.12|463.72|466.12|463.72|465.95|463.55|0
1635421260000|2021-10-28 11:41:00|465.95|463.55|465.94|463.54|465.95|463.55|465.94|463.54|0
1635421270000|2021-10-28 11:41:10|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1635421300000|2021-10-28 11:41:40|466.03|463.63|466.12|463.72|466.12|463.72|465.94|463.54|0
1635421320000|2021-10-28 11:42:00|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1635421330000|2021-10-28 11:42:10|465.77|463.37|465.94|463.54|465.94|463.54|465.77|463.37|0
1635421340000|2021-10-28 11:42:20|465.77|463.37|465.86|463.46|465.86|463.46|465.77|463.37|0
1635421350000|2021-10-28 11:42:30|465.94|463.54|465.6|463.2|465.94|463.54|465.6|463.2|0
1635421360000|2021-10-28 11:42:40|465.77|463.37|465.6|463.2|465.77|463.37|465.6|463.2|0
1635421370000|2021-10-28 11:42:50|465.77|463.37|465.68|463.28|465.77|463.37|465.68|463.28|0
1635421380000|2021-10-28 11:43:00|465.77|463.37|465.77|463.37|465.77|463.37|465.77|463.37|0
1635421390000|2021-10-28 11:43:10|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1635421400000|2021-10-28 11:43:20|465.77|463.37|465.6|463.2|465.77|463.37|465.6|463.2|0
1635421410000|2021-10-28 11:43:30|465.68|463.28|465.68|463.28|465.68|463.28|465.68|463.28|0
1635421420000|2021-10-28 11:43:40|465.77|463.37|465.68|463.28|465.77|463.37|465.68|463.28|0
1635421430000|2021-10-28 11:43:50|465.77|463.37|465.6|463.2|465.94|463.54|465.6|463.2|0
1635421440000|2021-10-28 11:44:00|465.77|463.37|466.11|463.71|466.11|463.71|465.77|463.37|0
1635421450000|2021-10-28 11:44:10|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1635421460000|2021-10-28 11:44:20|465.43|463.03|465.43|463.03|465.43|463.03|465.43|463.03|0
1635421470000|2021-10-28 11:44:30|465.34|462.94|465.26|462.86|465.34|462.94|465.26|462.86|0
1635421480000|2021-10-28 11:44:40|465.43|463.03|465.6|463.2|465.6|463.2|465.43|463.03|0
1635421490000|2021-10-28 11:44:50|465.51|463.11|465.51|463.11|465.6|463.2|465.51|463.11|0
1635421500000|2021-10-28 11:45:00|465.43|463.03|465.6|463.2|465.6|463.2|465.43|463.03|0
1635421510000|2021-10-28 11:45:10|465.43|463.03|465.6|463.2|465.6|463.2|465.43|463.03|0
1635421520000|2021-10-28 11:45:20|465.77|463.37|466.11|463.71|466.11|463.71|465.77|463.37|0
1635421560000|2021-10-28 11:46:00|465.94|463.54|466.11|463.71|466.11|463.71|465.94|463.54|0
1635421570000|2021-10-28 11:46:10|466.28|463.88|465.94|463.54|466.28|463.88|465.94|463.54|0
1635421580000|2021-10-28 11:46:20|466.28|463.88|466.28|463.88|466.28|463.88|466.11|463.71|0
1635421590000|2021-10-28 11:46:30|466.11|463.71|466.45|464.05|466.45|464.05|466.11|463.71|0
1635421600000|2021-10-28 11:46:40|466.28|463.88|466.28|463.88|466.28|463.88|466.28|463.88|0
1635421610000|2021-10-28 11:46:50|466.11|463.71|465.77|463.37|466.11|463.71|465.77|463.37|0
1635421620000|2021-10-28 11:47:00|466.11|463.71|465.94|463.54|466.11|463.71|465.77|463.37|0
1635421630000|2021-10-28 11:47:10|465.77|463.37|465.77|463.37|465.77|463.37|465.68|463.28|0
1635421640000|2021-10-28 11:47:20|465.85|463.45|465.94|463.54|465.94|463.54|465.77|463.37|0
1635421650000|2021-10-28 11:47:30|465.77|463.37|465.77|463.37|465.85|463.45|465.77|463.37|0
1635421660000|2021-10-28 11:47:40|465.94|463.54|465.85|463.45|465.94|463.54|465.85|463.45|0
1635421670000|2021-10-28 11:47:50|465.94|463.54|465.85|463.45|465.94|463.54|465.85|463.45|0
1635421680000|2021-10-28 11:48:00|465.94|463.54|465.77|463.37|465.94|463.54|465.77|463.37|0
1635421690000|2021-10-28 11:48:10|465.94|463.54|465.77|463.37|465.94|463.54|465.77|463.37|0
1635421700000|2021-10-28 11:48:20|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1635421710000|2021-10-28 11:48:30|466.11|463.71|465.94|463.54|466.11|463.71|465.94|463.54|0
1635421720000|2021-10-28 11:48:40|466.11|463.71|466.11|463.71|466.11|463.71|466.11|463.71|0
1635421730000|2021-10-28 11:48:50|465.94|463.54|466.11|463.71|466.11|463.71|465.94|463.54|0
1635421740000|2021-10-28 11:49:00|466.28|463.88|466.28|463.88|466.28|463.88|466.28|463.88|0
1635421750000|2021-10-28 11:49:10|466.11|463.71|466.11|463.71|466.11|463.71|466.11|463.71|0
1635421760000|2021-10-28 11:49:20|466.28|463.88|466.11|463.71|466.28|463.88|466.11|463.71|0
1635421770000|2021-10-28 11:49:30|465.94|463.54|465.77|463.37|465.94|463.54|465.77|463.37|0
1635421790000|2021-10-28 11:49:50|465.94|463.54|465.77|463.37|465.94|463.54|465.77|463.37|0
1635421800000|2021-10-28 11:50:00|465.6|463.2|465.77|463.37|465.77|463.37|465.6|463.2|0
1635421810000|2021-10-28 11:50:10|465.94|463.54|466.11|463.71|466.11|463.71|465.94|463.54|0
1635421820000|2021-10-28 11:50:20|466.28|463.88|466.11|463.71|466.28|463.88|465.94|463.54|0
1635421830000|2021-10-28 11:50:30|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1635421850000|2021-10-28 11:50:50|465.77|463.37|465.77|463.37|465.94|463.54|465.77|463.37|0
1635421860000|2021-10-28 11:51:00|465.85|463.45|465.6|463.2|465.85|463.45|465.6|463.2|0
1635421870000|2021-10-28 11:51:10|465.77|463.37|465.94|463.54|465.94|463.54|465.77|463.37|0
1635421880000|2021-10-28 11:51:20|465.77|463.37|465.94|463.54|465.94|463.54|465.77|463.37|0
1635421890000|2021-10-28 11:51:30|465.77|463.37|465.77|463.37|465.77|463.37|465.77|463.37|0
1635421920000|2021-10-28 11:52:00|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1635421930000|2021-10-28 11:52:10|465.43|463.03|465.43|463.03|465.6|463.2|465.43|463.03|0
1635421940000|2021-10-28 11:52:20|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1635421950000|2021-10-28 11:52:30|465.77|463.37|465.77|463.37|465.77|463.37|465.77|463.37|0
1635421960000|2021-10-28 11:52:40|465.6|463.2|465.6|463.2|465.6|463.2|465.43|463.03|0
1635421980000|2021-10-28 11:53:00|465.43|463.03|465.43|463.03|465.43|463.03|465.43|463.03|0
1635422010000|2021-10-28 11:53:30|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1635422020000|2021-10-28 11:53:40|465.51|463.11|465.6|463.2|465.6|463.2|465.51|463.11|0
1635422040000|2021-10-28 11:54:00|465.43|463.03|465.26|462.86|465.43|463.03|465.26|462.86|0
1635422050000|2021-10-28 11:54:10|465.09|462.69|465.09|462.69|465.09|462.69|465.09|462.69|0
1635422060000|2021-10-28 11:54:20|464.92|462.52|464.92|462.52|464.92|462.52|464.92|462.52|0
1635422080000|2021-10-28 11:54:40|464.75|462.35|464.75|462.35|464.75|462.35|464.58|462.18|0
1635422090000|2021-10-28 11:54:50|464.58|462.18|464.49|462.09|464.58|462.18|464.49|462.09|0
1635422100000|2021-10-28 11:55:00|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1635422110000|2021-10-28 11:55:10|464.75|462.35|464.92|462.52|464.92|462.52|464.75|462.35|0
1635422120000|2021-10-28 11:55:20|465.09|462.69|465.09|462.69|465.09|462.69|465.09|462.69|0
1635422130000|2021-10-28 11:55:30|465.26|462.86|465.09|462.69|465.26|462.86|465.09|462.69|0
1635422150000|2021-10-28 11:55:50|465.17|462.77|465.26|462.86|465.26|462.86|465.17|462.77|0
1635422160000|2021-10-28 11:56:00|465.43|463.03|465.09|462.69|465.43|463.03|465.09|462.69|0
1635422170000|2021-10-28 11:56:10|465.26|462.86|465.26|462.86|465.26|462.86|465.26|462.86|0
1635422180000|2021-10-28 11:56:20|465.43|463.03|465.43|463.03|465.43|463.03|465.43|463.03|0
1635422190000|2021-10-28 11:56:30|465.6|463.2|465.77|463.37|465.77|463.37|465.6|463.2|0
1635422200000|2021-10-28 11:56:40|465.94|463.54|465.77|463.37|465.94|463.54|465.77|463.37|0
1635422210000|2021-10-28 11:56:50|465.94|463.54|465.77|463.37|465.94|463.54|465.77|463.37|0
1635422220000|2021-10-28 11:57:00|465.94|463.54|465.77|463.37|465.94|463.54|465.77|463.37|0
1635422230000|2021-10-28 11:57:10|465.94|463.54|465.77|463.37|465.94|463.54|465.77|463.37|0
1635422240000|2021-10-28 11:57:20|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1635422250000|2021-10-28 11:57:30|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1635422260000|2021-10-28 11:57:40|465.6|463.2|465.6|463.2|465.6|463.2|465.43|463.03|0
1635422270000|2021-10-28 11:57:50|465.43|463.03|465.6|463.2|465.6|463.2|465.43|463.03|0
1635422280000|2021-10-28 11:58:00|465.43|463.03|465.51|463.11|465.51|463.11|465.43|463.03|0
1635422290000|2021-10-28 11:58:10|465.43|463.03|465.43|463.03|465.6|463.2|465.43|463.03|0
1635422300000|2021-10-28 11:58:20|465.26|462.86|465.26|462.86|465.26|462.86|465.26|462.86|0
1635422310000|2021-10-28 11:58:30|465.34|462.94|465.26|462.86|465.34|462.94|465.26|462.86|0
1635422340000|2021-10-28 11:59:00|465.09|462.69|465.09|462.69|465.09|462.69|465.09|462.69|0
1635422350000|2021-10-28 11:59:10|465|462.6|464.91|462.51|465.08|462.68|464.91|462.51|0
1635422360000|2021-10-28 11:59:20|465|462.6|465.08|462.68|465.08|462.68|465|462.6|0
1635422370000|2021-10-28 11:59:30|465|462.6|464.91|462.51|465.08|462.68|464.91|462.51|0
1635422400000|2021-10-28 12:00:00|465.08|462.68|465|462.6|465.08|462.68|465|462.6|0
1635422410000|2021-10-28 12:00:10|464.91|462.51|465.26|462.86|465.26|462.86|464.91|462.51|0
1635422420000|2021-10-28 12:00:20|465.08|462.68|465.08|462.68|465.25|462.85|465.08|462.68|0
1635422430000|2021-10-28 12:00:30|465.25|462.85|465.25|462.85|465.25|462.85|465.25|462.85|0
1635422440000|2021-10-28 12:00:40|465.43|463.03|465.43|463.03|465.43|463.03|465.25|462.85|0
1635422450000|2021-10-28 12:00:50|465.25|462.85|465.25|462.85|465.43|463.03|465.25|462.85|0
1635422460000|2021-10-28 12:01:00|465.43|463.03|465.25|462.85|465.43|463.03|465.25|462.85|0
1635422480000|2021-10-28 12:01:20|465.17|462.77|465.25|462.85|465.25|462.85|465.17|462.77|0
1635422490000|2021-10-28 12:01:30|465.08|462.68|464.91|462.51|465.08|462.68|464.91|462.51|0
1635422500000|2021-10-28 12:01:40|465.08|462.68|465.08|462.68|465.08|462.68|465.08|462.68|0
1635422520000|2021-10-28 12:02:00|465.25|462.85|465.08|462.68|465.25|462.85|465.08|462.68|0
1635422540000|2021-10-28 12:02:20|464.91|462.51|464.91|462.51|464.91|462.51|464.91|462.51|0
1635422550000|2021-10-28 12:02:30|464.74|462.34|464.74|462.34|464.74|462.34|464.74|462.34|0
1635422560000|2021-10-28 12:02:40|464.91|462.51|464.91|462.51|464.91|462.51|464.91|462.51|0
1635422570000|2021-10-28 12:02:50|464.74|462.34|464.91|462.51|464.91|462.51|464.74|462.34|0
1635422580000|2021-10-28 12:03:00|464.74|462.34|464.91|462.51|464.91|462.51|464.74|462.34|0
1635422600000|2021-10-28 12:03:20|465.08|462.68|465.08|462.68|465.08|462.68|465.08|462.68|0
1635422610000|2021-10-28 12:03:30|464.91|462.51|464.91|462.51|464.91|462.51|464.91|462.51|0
1635422630000|2021-10-28 12:03:50|464.74|462.34|464.57|462.17|464.74|462.34|464.57|462.17|0
1635422640000|2021-10-28 12:04:00|464.74|462.34|464.91|462.51|464.91|462.51|464.74|462.34|0
1635422650000|2021-10-28 12:04:10|464.74|462.34|464.91|462.51|464.91|462.51|464.74|462.34|0
1635422670000|2021-10-28 12:04:30|464.74|462.34|464.91|462.51|464.91|462.51|464.74|462.34|0
1635422700000|2021-10-28 12:05:00|465.08|462.68|464.99|462.59|465.08|462.68|464.91|462.51|0
1635422710000|2021-10-28 12:05:10|464.91|462.51|465.25|462.85|465.25|462.85|464.91|462.51|0
1635422720000|2021-10-28 12:05:20|465.42|463.02|465.59|463.19|465.76|463.36|465.42|463.02|0
1635422730000|2021-10-28 12:05:30|465.76|463.36|465.76|463.36|465.76|463.36|465.76|463.36|0
1635422760000|2021-10-28 12:06:00|465.93|463.53|465.93|463.53|465.93|463.53|465.76|463.36|0
1635422770000|2021-10-28 12:06:10|466.11|463.71|466.11|463.71|466.28|463.88|466.11|463.71|0
1635422780000|2021-10-28 12:06:20|465.93|463.53|466.11|463.71|466.11|463.71|465.93|463.53|0
1635422800000|2021-10-28 12:06:40|465.93|463.53|465.93|463.53|466.11|463.71|465.93|463.53|0
1635422820000|2021-10-28 12:07:00|466.1|463.7|465.93|463.53|466.1|463.7|465.93|463.53|0
1635422830000|2021-10-28 12:07:10|465.76|463.36|465.76|463.36|465.76|463.36|465.76|463.36|0
1635422840000|2021-10-28 12:07:20|465.59|463.19|465.59|463.19|465.59|463.19|465.59|463.19|0
1635422850000|2021-10-28 12:07:30|465.76|463.36|465.76|463.36|465.76|463.36|465.76|463.36|0
1635422880000|2021-10-28 12:08:00|465.59|463.19|465.59|463.19|465.59|463.19|465.59|463.19|0
1635422890000|2021-10-28 12:08:10|465.76|463.36|465.76|463.36|465.76|463.36|465.76|463.36|0
1635422940000|2021-10-28 12:09:00|465.93|463.53|465.93|463.53|466.1|463.7|465.93|463.53|0
1635422950000|2021-10-28 12:09:10|466.1|463.7|465.93|463.53|466.1|463.7|465.93|463.53|0
1635422970000|2021-10-28 12:09:30|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1635423000000|2021-10-28 12:10:00|465.93|463.53|465.93|463.53|466.1|463.7|465.93|463.53|0
1635423040000|2021-10-28 12:10:40|466.1|463.7|465.93|463.53|466.1|463.7|465.93|463.53|0
1635423070000|2021-10-28 12:11:10|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1635423080000|2021-10-28 12:11:20|465.93|463.53|465.76|463.36|465.93|463.53|465.76|463.36|0
1635423090000|2021-10-28 12:11:30|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1635423110000|2021-10-28 12:11:50|466.1|463.7|466.1|463.7|466.1|463.7|465.93|463.53|0
1635423120000|2021-10-28 12:12:00|465.93|463.53|466.1|463.7|466.1|463.7|465.93|463.53|0
1635423130000|2021-10-28 12:12:10|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1635423170000|2021-10-28 12:12:50|465.76|463.36|465.76|463.36|465.76|463.36|465.76|463.36|0
1635423190000|2021-10-28 12:13:10|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1635423210000|2021-10-28 12:13:30|466.1|463.7|465.93|463.53|466.1|463.7|465.93|463.53|0
1635423220000|2021-10-28 12:13:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1635423250000|2021-10-28 12:14:10|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1635423260000|2021-10-28 12:14:20|465.76|463.36|465.93|463.53|465.93|463.53|465.76|463.36|0
1635423280000|2021-10-28 12:14:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1635423290000|2021-10-28 12:14:50|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1635423300000|2021-10-28 12:15:00|466.1|463.7|466.1|463.7|466.1|463.7|465.93|463.53|0
1635423310000|2021-10-28 12:15:10|465.93|463.53|466.27|463.87|466.27|463.87|465.93|463.53|0
1635423330000|2021-10-28 12:15:30|466.1|463.7|466.27|463.87|466.27|463.87|466.1|463.7|0
1635423440000|2021-10-28 12:17:20|466.1|463.7|466.44|464.04|466.44|464.04|466.1|463.7|0
1635423450000|2021-10-28 12:17:30|466.27|463.87|466.44|464.04|466.44|464.04|466.27|463.87|0
1635423470000|2021-10-28 12:17:50|466.61|464.21|466.78|464.38|466.78|464.38|466.61|464.21|0
1635423510000|2021-10-28 12:18:30|466.86|464.46|466.95|464.55|466.95|464.55|466.86|464.46|0
1635423530000|2021-10-28 12:18:50|467.12|464.72|467.12|464.72|467.12|464.72|467.12|464.72|0
1635423560000|2021-10-28 12:19:20|467.64|465.24|467.47|465.07|467.64|465.24|467.47|465.07|0
1635423570000|2021-10-28 12:19:30|467.64|465.24|467.64|465.24|467.64|465.24|467.47|465.07|0
1635423580000|2021-10-28 12:19:40|467.81|465.41|467.81|465.41|467.81|465.41|467.81|465.41|0
1635423600000|2021-10-28 12:20:00|467.98|465.58|468.49|466.09|468.49|466.09|467.98|465.58|0
1635423610000|2021-10-28 12:20:10|468.66|466.26|468.49|466.09|468.66|466.26|468.49|466.09|0
1635423620000|2021-10-28 12:20:20|468.83|466.43|468.83|466.43|469|466.6|468.83|466.43|0
1635423630000|2021-10-28 12:20:30|469|466.6|468.83|466.43|469|466.6|468.83|466.43|0
1635423640000|2021-10-28 12:20:40|468.49|466.09|468.66|466.26|468.66|466.26|468.49|466.09|0
1635423650000|2021-10-28 12:20:50|468.83|466.43|468.66|466.26|468.83|466.43|468.49|466.09|0
1635423660000|2021-10-28 12:21:00|468.49|466.09|468.49|466.09|468.66|466.26|468.49|466.09|0
1635423670000|2021-10-28 12:21:10|468.83|466.43|468.66|466.26|468.83|466.43|468.66|466.26|0
1635423680000|2021-10-28 12:21:20|468.49|466.09|468.49|466.09|468.49|466.09|468.49|466.09|0
1635423690000|2021-10-28 12:21:30|468.32|465.92|468.49|466.09|468.49|466.09|468.32|465.92|0
1635423710000|2021-10-28 12:21:50|468.66|466.26|468.49|466.09|468.66|466.26|468.49|466.09|0
1635423720000|2021-10-28 12:22:00|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1635423730000|2021-10-28 12:22:10|468.83|466.43|468.83|466.43|468.83|466.43|468.83|466.43|0
1635423740000|2021-10-28 12:22:20|468.66|466.26|468.49|466.09|468.66|466.26|468.49|466.09|0
1635423760000|2021-10-28 12:22:40|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1635423770000|2021-10-28 12:22:50|468.49|466.09|468.66|466.26|468.66|466.26|468.49|466.09|0
1635423780000|2021-10-28 12:23:00|468.49|466.09|468.66|466.26|468.66|466.26|468.49|466.09|0
1635423790000|2021-10-28 12:23:10|468.49|466.09|468.66|466.26|468.66|466.26|468.49|466.09|0
1635423810000|2021-10-28 12:23:30|468.49|466.09|468.49|466.09|468.49|466.09|468.49|466.09|0
1635423820000|2021-10-28 12:23:40|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1635423830000|2021-10-28 12:23:50|468.15|465.75|468.15|465.75|468.15|465.75|468.15|465.75|0
1635423840000|2021-10-28 12:24:00|467.98|465.58|467.98|465.58|467.98|465.58|467.81|465.41|0
1635423860000|2021-10-28 12:24:20|468.15|465.75|467.98|465.58|468.15|465.75|467.98|465.58|0
1635423870000|2021-10-28 12:24:30|468.15|465.75|467.98|465.58|468.15|465.75|467.98|465.58|0
1635423890000|2021-10-28 12:24:50|467.81|465.41|467.98|465.58|467.98|465.58|467.81|465.41|0
1635423900000|2021-10-28 12:25:00|467.8|465.4|467.8|465.4|467.8|465.4|467.8|465.4|0
1635423910000|2021-10-28 12:25:10|467.63|465.23|467.63|465.23|467.8|465.4|467.63|465.23|0
1635423930000|2021-10-28 12:25:30|467.8|465.4|467.8|465.4|467.8|465.4|467.8|465.4|0
1635423940000|2021-10-28 12:25:40|467.63|465.23|467.46|465.06|467.63|465.23|467.46|465.06|0
1635423950000|2021-10-28 12:25:50|467.63|465.23|467.8|465.4|467.8|465.4|467.63|465.23|0
1635423960000|2021-10-28 12:26:00|467.63|465.23|467.63|465.23|467.8|465.4|467.63|465.23|0
1635423980000|2021-10-28 12:26:20|467.8|465.4|467.8|465.4|467.8|465.4|467.8|465.4|0
1635423990000|2021-10-28 12:26:30|467.63|465.23|467.63|465.23|467.63|465.23|467.63|465.23|0
1635424010000|2021-10-28 12:26:50|467.46|465.06|467.46|465.06|467.46|465.06|467.46|465.06|0
1635424020000|2021-10-28 12:27:00|467.29|464.89|467.29|464.89|467.29|464.89|467.29|464.89|0
1635424030000|2021-10-28 12:27:10|467.37|464.97|467.12|464.72|467.37|464.97|467.12|464.72|0
1635424040000|2021-10-28 12:27:20|467.29|464.89|467.12|464.72|467.29|464.89|467.12|464.72|0
1635424050000|2021-10-28 12:27:30|467.29|464.89|467.12|464.72|467.29|464.89|467.12|464.72|0
1635424060000|2021-10-28 12:27:40|467.29|464.89|467.29|464.89|467.29|464.89|467.29|464.89|0
1635424080000|2021-10-28 12:28:00|467.37|464.97|467.29|464.89|467.37|464.97|467.2|464.8|0
1635424090000|2021-10-28 12:28:10|467.12|464.72|467.12|464.72|467.12|464.72|467.12|464.72|0
1635424100000|2021-10-28 12:28:20|466.78|464.38|466.78|464.38|466.78|464.38|466.78|464.38|0
1635424120000|2021-10-28 12:28:40|466.95|464.55|466.78|464.38|466.95|464.55|466.78|464.38|0
1635424130000|2021-10-28 12:28:50|466.69|464.29|466.61|464.21|466.69|464.29|466.61|464.21|0
1635424150000|2021-10-28 12:29:10|466.44|464.04|466.44|464.04|466.44|464.04|466.44|464.04|0
1635424170000|2021-10-28 12:29:30|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1635424180000|2021-10-28 12:29:40|466.44|464.04|466.44|464.04|466.44|464.04|466.44|464.04|0
1635424200000|2021-10-28 12:30:00|466.27|463.87|466.52|464.12|466.61|464.21|466.27|463.87|0
1635424210000|2021-10-28 12:30:10|466.44|464.04|465.92|463.52|466.44|464.04|465.92|463.52|0
1635424220000|2021-10-28 12:30:20|466.61|464.21|466.27|463.87|466.61|464.21|466.27|463.87|0
1635424230000|2021-10-28 12:30:30|466.18|463.78|466.27|463.87|466.44|464.04|466.18|463.78|0
1635424240000|2021-10-28 12:30:40|466.78|464.38|466.95|464.55|466.95|464.55|466.78|464.38|0
1635424260000|2021-10-28 12:31:00|466.78|464.38|466.27|463.87|466.78|464.38|466.27|463.87|0
1635424270000|2021-10-28 12:31:10|466.09|463.69|466.27|463.87|466.27|463.87|466.09|463.69|0
1635424280000|2021-10-28 12:31:20|466.44|464.04|466.78|464.38|466.95|464.55|466.44|464.04|0
1635424290000|2021-10-28 12:31:30|466.61|464.21|466.44|464.04|466.61|464.21|466.44|464.04|0
1635424300000|2021-10-28 12:31:40|466.61|464.21|466.61|464.21|466.61|464.21|466.61|464.21|0
1635424310000|2021-10-28 12:31:50|466.44|464.04|466.44|464.04|466.78|464.38|466.44|464.04|0
1635424320000|2021-10-28 12:32:00|466.27|463.87|466.44|464.04|466.44|464.04|466.27|463.87|0
1635424330000|2021-10-28 12:32:10|466.09|463.69|465.75|463.35|466.09|463.69|465.75|463.35|0
1635424340000|2021-10-28 12:32:20|466.09|463.69|465.75|463.35|466.09|463.69|465.75|463.35|0
1635424350000|2021-10-28 12:32:30|465.58|463.18|465.75|463.35|465.92|463.52|465.58|463.18|0
1635424360000|2021-10-28 12:32:40|465.92|463.52|465.41|463.01|465.92|463.52|465.41|463.01|0
1635424370000|2021-10-28 12:32:50|465.75|463.35|465.75|463.35|465.75|463.35|465.75|463.35|0
1635424380000|2021-10-28 12:33:00|466.09|463.69|465.83|463.43|466.09|463.69|465.83|463.43|0
1635424390000|2021-10-28 12:33:10|465.58|463.18|465.41|463.01|465.58|463.18|465.07|462.67|0
1635424400000|2021-10-28 12:33:20|465.24|462.84|465.41|463.01|465.41|463.01|465.24|462.84|0
1635424410000|2021-10-28 12:33:30|465.24|462.84|465.24|462.84|465.24|462.84|465.24|462.84|0
1635424420000|2021-10-28 12:33:40|465.41|463.01|465.41|463.01|465.41|463.01|465.24|462.84|0
1635424430000|2021-10-28 12:33:50|465.58|463.18|465.58|463.18|465.75|463.35|465.58|463.18|0
1635424440000|2021-10-28 12:34:00|465.75|463.35|466.09|463.69|466.09|463.69|465.75|463.35|0
1635424450000|2021-10-28 12:34:10|466.18|463.78|466.09|463.69|466.26|463.86|466.09|463.69|0
1635424460000|2021-10-28 12:34:20|465.92|463.52|465.92|463.52|465.92|463.52|465.92|463.52|0
1635424470000|2021-10-28 12:34:30|465.75|463.35|466.18|463.78|466.18|463.78|465.75|463.35|0
1635424480000|2021-10-28 12:34:40|466.26|463.86|465.92|463.52|466.43|464.03|465.92|463.52|0
1635424490000|2021-10-28 12:34:50|466.09|463.69|466.26|463.86|466.26|463.86|466.09|463.69|0
1635424500000|2021-10-28 12:35:00|465.92|463.52|465.92|463.52|466.09|463.69|465.92|463.52|0
1635424510000|2021-10-28 12:35:10|466.26|463.86|466.61|464.21|466.61|464.21|466.26|463.86|0
1635424520000|2021-10-28 12:35:20|466.26|463.86|466.43|464.03|466.43|464.03|466.09|463.69|0
1635424530000|2021-10-28 12:35:30|466.78|464.38|466.61|464.21|466.78|464.38|466.61|464.21|0
1635424540000|2021-10-28 12:35:40|466.43|464.03|466.43|464.03|466.52|464.12|466.43|464.03|0
1635424550000|2021-10-28 12:35:50|466.52|464.12|466.43|464.03|466.6|464.2|466.43|464.03|0
1635424560000|2021-10-28 12:36:00|466.26|463.86|466.6|464.2|466.6|464.2|466.26|463.86|0
1635424570000|2021-10-28 12:36:10|466.78|464.38|466.78|464.38|466.78|464.38|466.78|464.38|0
1635424580000|2021-10-28 12:36:20|466.95|464.55|467.12|464.72|467.29|464.89|466.95|464.55|0
1635424590000|2021-10-28 12:36:30|467.29|464.89|467.46|465.06|467.46|465.06|467.29|464.89|0
1635424610000|2021-10-28 12:36:50|467.29|464.89|467.46|465.06|467.46|465.06|467.29|464.89|0
1635424620000|2021-10-28 12:37:00|467.29|464.89|467.46|465.06|467.46|465.06|467.29|464.89|0
1635424630000|2021-10-28 12:37:10|467.63|465.23|467.63|465.23|467.63|465.23|467.63|465.23|0
1635424640000|2021-10-28 12:37:20|467.71|465.31|467.63|465.23|467.8|465.4|467.63|465.23|0
1635424650000|2021-10-28 12:37:30|467.46|465.06|467.46|465.06|467.63|465.23|467.46|465.06|0
1635424660000|2021-10-28 12:37:40|467.29|464.89|467.12|464.72|467.29|464.89|467.12|464.72|0
1635424670000|2021-10-28 12:37:50|466.95|464.55|466.6|464.2|466.95|464.55|466.6|464.2|0
1635424680000|2021-10-28 12:38:00|466.69|464.29|466.52|464.12|466.69|464.29|466.43|464.03|0
1635424690000|2021-10-28 12:38:10|466.6|464.2|466.43|464.03|466.6|464.2|466.43|464.03|0
1635424700000|2021-10-28 12:38:20|466.09|463.69|466.09|463.69|466.09|463.69|465.92|463.52|0
1635424710000|2021-10-28 12:38:30|466.26|463.86|466.26|463.86|466.26|463.86|466.26|463.86|0
1635424720000|2021-10-28 12:38:40|466.34|463.94|466.43|464.03|466.6|464.2|466.34|463.94|0
1635424730000|2021-10-28 12:38:50|466.6|464.2|466.43|464.03|466.6|464.2|466.43|464.03|0
1635424740000|2021-10-28 12:39:00|466.6|464.2|466.26|463.86|466.6|464.2|466.26|463.86|0
1635424750000|2021-10-28 12:39:10|466.43|464.03|466.34|463.94|466.43|464.03|466.34|463.94|0
1635424760000|2021-10-28 12:39:20|466.43|464.03|466.09|463.69|466.43|464.03|465.92|463.52|0
1635424770000|2021-10-28 12:39:30|465.92|463.52|465.92|463.52|465.92|463.52|465.75|463.35|0
1635424780000|2021-10-28 12:39:40|465.75|463.35|465.75|463.35|465.92|463.52|465.75|463.35|0
1635424790000|2021-10-28 12:39:50|465.92|463.52|465.75|463.35|465.92|463.52|465.75|463.35|0
1635424800000|2021-10-28 12:40:00|465.92|463.52|465.58|463.18|465.92|463.52|465.58|463.18|0
1635424810000|2021-10-28 12:40:10|465.41|463.01|465.58|463.18|465.58|463.18|465.41|463.01|0
1635424820000|2021-10-28 12:40:20|465.41|463.01|465.41|463.01|465.41|463.01|465.24|462.84|0
1635424830000|2021-10-28 12:40:30|465.58|463.18|465.41|463.01|465.58|463.18|465.41|463.01|0
1635424840000|2021-10-28 12:40:40|465.58|463.18|465.58|463.18|465.58|463.18|465.41|463.01|0
1635424850000|2021-10-28 12:40:50|465.75|463.35|465.58|463.18|465.75|463.35|465.58|463.18|0
1635424860000|2021-10-28 12:41:00|465.92|463.52|465.58|463.18|465.92|463.52|465.58|463.18|0
1635424880000|2021-10-28 12:41:20|465.75|463.35|465.75|463.35|465.75|463.35|465.75|463.35|0
1635424890000|2021-10-28 12:41:30|465.58|463.18|465.58|463.18|465.58|463.18|465.58|463.18|0
1635424900000|2021-10-28 12:41:40|465.24|462.84|465.07|462.67|465.24|462.84|465.07|462.67|0
1635424910000|2021-10-28 12:41:50|464.9|462.5|465.07|462.67|465.07|462.67|464.73|462.33|0
1635424920000|2021-10-28 12:42:00|465.24|462.84|465.41|463.01|465.41|463.01|465.24|462.84|0
1635424930000|2021-10-28 12:42:10|465.58|463.18|465.92|463.52|465.92|463.52|465.58|463.18|0
1635424940000|2021-10-28 12:42:20|465.75|463.35|465.75|463.35|465.92|463.52|465.75|463.35|0
1635424950000|2021-10-28 12:42:30|465.92|463.52|465.92|463.52|465.92|463.52|465.92|463.52|0
1635424960000|2021-10-28 12:42:40|465.75|463.35|465.92|463.52|465.92|463.52|465.75|463.35|0
1635424970000|2021-10-28 12:42:50|466.09|463.69|465.92|463.52|466.09|463.69|465.92|463.52|0
1635424980000|2021-10-28 12:43:00|466.09|463.69|465.92|463.52|466.09|463.69|465.92|463.52|0
1635424990000|2021-10-28 12:43:10|465.75|463.35|465.75|463.35|465.75|463.35|465.75|463.35|0
1635425000000|2021-10-28 12:43:20|465.92|463.52|465.92|463.52|466|463.6|465.92|463.52|0
1635425010000|2021-10-28 12:43:30|466.09|463.69|466.26|463.86|466.26|463.86|465.92|463.52|0
1635425020000|2021-10-28 12:43:40|466.43|464.03|466.26|463.86|466.43|464.03|466.26|463.86|0
1635425030000|2021-10-28 12:43:50|466.43|464.03|466.26|463.86|466.43|464.03|466.26|463.86|0
1635425040000|2021-10-28 12:44:00|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1635425050000|2021-10-28 12:44:10|466.26|463.86|466.26|463.86|466.26|463.86|466.09|463.69|0
1635425070000|2021-10-28 12:44:30|466.43|464.03|466.43|464.03|466.6|464.2|466.43|464.03|0
1635425090000|2021-10-28 12:44:50|466.26|463.86|466.26|463.86|466.26|463.86|466.26|463.86|0
1635425100000|2021-10-28 12:45:00|466.09|463.69|466.43|464.03|466.43|464.03|466.09|463.69|0
1635425110000|2021-10-28 12:45:10|466.6|464.2|466.6|464.2|466.6|464.2|466.43|464.03|0
1635425120000|2021-10-28 12:45:20|466.43|464.03|466.26|463.86|466.43|464.03|466.26|463.86|0
1635425130000|2021-10-28 12:45:30|466.09|463.69|466.17|463.77|466.17|463.77|466.09|463.69|0
1635425140000|2021-10-28 12:45:40|466.09|463.69|466.43|464.03|466.43|464.03|466.09|463.69|0
1635425150000|2021-10-28 12:45:50|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1635425160000|2021-10-28 12:46:00|466.77|464.37|466.77|464.37|466.77|464.37|466.77|464.37|0
1635425170000|2021-10-28 12:46:10|466.68|464.28|466.6|464.2|466.68|464.28|466.6|464.2|0
1635425180000|2021-10-28 12:46:20|466.77|464.37|466.94|464.54|466.94|464.54|466.77|464.37|0
1635425190000|2021-10-28 12:46:30|466.6|464.2|466.77|464.37|466.77|464.37|466.6|464.2|0
1635425200000|2021-10-28 12:46:40|466.6|464.2|466.26|463.86|466.6|464.2|466.26|463.86|0
1635425210000|2021-10-28 12:46:50|466.09|463.69|465.92|463.52|466.09|463.69|465.92|463.52|0
1635425220000|2021-10-28 12:47:00|465.75|463.35|465.75|463.35|465.75|463.35|465.58|463.18|0
1635425230000|2021-10-28 12:47:10|465.92|463.52|465.58|463.18|465.92|463.52|465.58|463.18|0
1635425240000|2021-10-28 12:47:20|465.41|463.01|465.24|462.84|465.41|463.01|465.07|462.67|0
1635425250000|2021-10-28 12:47:30|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1635425260000|2021-10-28 12:47:40|465.24|462.84|465.07|462.67|465.24|462.84|465.07|462.67|0
1635425270000|2021-10-28 12:47:50|465.06|462.66|465.06|462.66|465.24|462.84|465.06|462.66|0
1635425280000|2021-10-28 12:48:00|464.89|462.49|465.24|462.84|465.24|462.84|464.89|462.49|0
1635425290000|2021-10-28 12:48:10|465.41|463.01|465.58|463.18|465.58|463.18|465.41|463.01|0
1635425300000|2021-10-28 12:48:20|465.41|463.01|466.09|463.69|466.43|464.03|465.41|463.01|0
1635425310000|2021-10-28 12:48:30|466.26|463.86|466.26|463.86|466.43|464.03|466.26|463.86|0
1635425320000|2021-10-28 12:48:40|466.43|464.03|465.75|463.35|466.43|464.03|465.75|463.35|0
1635425330000|2021-10-28 12:48:50|465.58|463.18|465.41|463.01|465.58|463.18|465.41|463.01|0
1635425340000|2021-10-28 12:49:00|465.58|463.18|465.23|462.83|465.58|463.18|465.23|462.83|0
1635425350000|2021-10-28 12:49:10|465.06|462.66|465.23|462.83|465.23|462.83|464.89|462.49|0
1635425370000|2021-10-28 12:49:30|465.06|462.66|465.06|462.66|465.06|462.66|465.06|462.66|0
1635425380000|2021-10-28 12:49:40|465.23|462.83|465.06|462.66|465.23|462.83|465.06|462.66|0
1635425390000|2021-10-28 12:49:50|465.23|462.83|465.15|462.75|465.23|462.83|465.15|462.75|0
1635425400000|2021-10-28 12:50:00|465.06|462.66|465.06|462.66|465.06|462.66|465.06|462.66|0
1635425410000|2021-10-28 12:50:10|464.72|462.32|464.72|462.32|464.72|462.32|464.72|462.32|0
1635425420000|2021-10-28 12:50:20|464.89|462.49|464.89|462.49|464.89|462.49|464.8|462.4|0
1635425430000|2021-10-28 12:50:30|464.72|462.32|465.06|462.66|465.06|462.66|464.72|462.32|0
1635425440000|2021-10-28 12:50:40|464.89|462.49|464.89|462.49|465.06|462.66|464.89|462.49|0
1635425450000|2021-10-28 12:50:50|465.06|462.66|464.72|462.32|465.06|462.66|464.72|462.32|0
1635425460000|2021-10-28 12:51:00|465.23|462.83|465.23|462.83|465.23|462.83|465.06|462.66|0
1635425470000|2021-10-28 12:51:10|465.06|462.66|464.89|462.49|465.06|462.66|464.72|462.32|0
1635425480000|2021-10-28 12:51:20|464.97|462.57|465.06|462.66|465.06|462.66|464.97|462.57|0
1635425490000|2021-10-28 12:51:30|464.89|462.49|464.72|462.32|464.89|462.49|464.72|462.32|0
1635425500000|2021-10-28 12:51:40|464.89|462.49|464.89|462.49|464.89|462.49|464.8|462.4|0
1635425510000|2021-10-28 12:51:50|465.06|462.66|464.89|462.49|465.06|462.66|464.89|462.49|0
1635425520000|2021-10-28 12:52:00|464.29|461.89|464.38|461.98|464.55|462.15|464.29|461.89|0
1635425530000|2021-10-28 12:52:10|464.21|461.81|463.87|461.47|464.21|461.81|463.87|461.47|0
1635425540000|2021-10-28 12:52:20|464.04|461.64|464.21|461.81|464.21|461.81|464.04|461.64|0
1635425550000|2021-10-28 12:52:30|464.04|461.64|464.72|462.32|464.72|462.32|464.04|461.64|0
1635425560000|2021-10-28 12:52:40|464.89|462.49|464.55|462.15|464.89|462.49|464.55|462.15|0
1635425570000|2021-10-28 12:52:50|464.38|461.98|464.38|461.98|464.46|462.06|464.38|461.98|0
1635425580000|2021-10-28 12:53:00|464.55|462.15|464.89|462.49|464.89|462.49|464.55|462.15|0
1635425590000|2021-10-28 12:53:10|464.8|462.4|464.72|462.32|464.89|462.49|464.72|462.32|0
1635425600000|2021-10-28 12:53:20|464.38|461.98|464.55|462.15|464.55|462.15|464.38|461.98|0
1635425610000|2021-10-28 12:53:30|464.72|462.32|464.55|462.15|464.72|462.32|464.55|462.15|0
1635425620000|2021-10-28 12:53:40|464.72|462.32|464.89|462.49|464.89|462.49|464.72|462.32|0
1635425630000|2021-10-28 12:53:50|464.72|462.32|464.55|462.15|464.72|462.32|464.55|462.15|0
1635425640000|2021-10-28 12:54:00|464.38|461.98|464.38|461.98|464.55|462.15|464.38|461.98|0
1635425650000|2021-10-28 12:54:10|464.55|462.15|464.38|461.98|464.55|462.15|464.38|461.98|0
1635425660000|2021-10-28 12:54:20|464.55|462.15|464.55|462.15|464.55|462.15|464.38|461.98|0
1635425670000|2021-10-28 12:54:30|464.72|462.32|464.89|462.49|464.89|462.49|464.72|462.32|0
1635425680000|2021-10-28 12:54:40|464.8|462.4|464.55|462.15|464.8|462.4|464.55|462.15|0
1635425690000|2021-10-28 12:54:50|464.38|461.98|464.55|462.15|464.55|462.15|464.38|461.98|0
1635425710000|2021-10-28 12:55:10|464.72|462.32|465.06|462.66|465.06|462.66|464.72|462.32|0
1635425720000|2021-10-28 12:55:20|465.23|462.83|465.06|462.66|465.23|462.83|465.06|462.66|0
1635425730000|2021-10-28 12:55:30|465.14|462.74|465.23|462.83|465.23|462.83|465.06|462.66|0
1635425740000|2021-10-28 12:55:40|465.06|462.66|465.06|462.66|465.23|462.83|465.06|462.66|0
1635425750000|2021-10-28 12:55:50|464.97|462.57|464.89|462.49|464.97|462.57|464.89|462.49|0
1635425760000|2021-10-28 12:56:00|464.72|462.32|464.89|462.49|464.89|462.49|464.72|462.32|0
1635425770000|2021-10-28 12:56:10|464.72|462.32|465.06|462.66|465.06|462.66|464.72|462.32|0
1635425780000|2021-10-28 12:56:20|464.89|462.49|464.89|462.49|464.89|462.49|464.89|462.49|0
1635425790000|2021-10-28 12:56:30|465.06|462.66|464.89|462.49|465.06|462.66|464.89|462.49|0
1635425800000|2021-10-28 12:56:40|464.72|462.32|464.72|462.32|464.72|462.32|464.55|462.15|0
1635425810000|2021-10-28 12:56:50|464.55|462.15|464.55|462.15|464.72|462.32|464.55|462.15|0
1635425820000|2021-10-28 12:57:00|464.72|462.32|464.89|462.49|464.89|462.49|464.72|462.32|0
1635425830000|2021-10-28 12:57:10|464.72|462.32|464.89|462.49|465.06|462.66|464.72|462.32|0
1635425840000|2021-10-28 12:57:20|464.97|462.57|464.89|462.49|465.06|462.66|464.89|462.49|0
1635425850000|2021-10-28 12:57:30|464.72|462.32|464.72|462.32|464.89|462.49|464.72|462.32|0
1635425860000|2021-10-28 12:57:40|464.89|462.49|464.55|462.15|464.89|462.49|464.55|462.15|0
1635425870000|2021-10-28 12:57:50|464.72|462.32|464.72|462.32|464.89|462.49|464.72|462.32|0
1635425880000|2021-10-28 12:58:00|464.89|462.49|465.4|463|465.4|463|464.89|462.49|0
1635425890000|2021-10-28 12:58:10|465.23|462.83|465.23|462.83|465.23|462.83|465.23|462.83|0
1635425900000|2021-10-28 12:58:20|465.06|462.66|465.06|462.66|465.06|462.66|465.06|462.66|0
1635425910000|2021-10-28 12:58:30|465.23|462.83|465.4|463|465.4|463|465.06|462.66|0
1635425920000|2021-10-28 12:58:40|465.23|462.83|465.23|462.83|465.23|462.83|465.23|462.83|0
1635425930000|2021-10-28 12:58:50|465.4|463|465.4|463|465.4|463|465.4|463|0
1635425940000|2021-10-28 12:59:00|465.57|463.17|465.74|463.34|465.74|463.34|465.57|463.17|0
1635425950000|2021-10-28 12:59:10|465.57|463.17|465.57|463.17|465.57|463.17|465.57|463.17|0
1635425970000|2021-10-28 12:59:30|465.65|463.25|465.65|463.25|465.65|463.25|465.65|463.25|0
1635425980000|2021-10-28 12:59:40|465.74|463.34|465.74|463.34|465.74|463.34|465.74|463.34|0
1635425990000|2021-10-28 12:59:50|465.91|463.51|466.42|464.02|466.42|464.02|465.91|463.51|0
1635426000000|2021-10-28 13:00:00|466.6|464.2|466.42|464.02|466.6|464.2|466.25|463.85|0
1635426010000|2021-10-28 13:00:10|466.25|463.85|465.91|463.51|466.25|463.85|465.74|463.34|0
1635426020000|2021-10-28 13:00:20|466.08|463.68|466.25|463.85|466.42|464.02|466.08|463.68|0
1635426030000|2021-10-28 13:00:30|466.08|463.68|466.08|463.68|466.08|463.68|466.08|463.68|0
1635426040000|2021-10-28 13:00:40|465.91|463.51|466.08|463.68|466.08|463.68|465.91|463.51|0
1635426050000|2021-10-28 13:00:50|465.91|463.51|465.74|463.34|465.91|463.51|465.74|463.34|0
1635426060000|2021-10-28 13:01:00|465.91|463.51|466.08|463.68|466.08|463.68|465.91|463.51|0
1635426070000|2021-10-28 13:01:10|465.91|463.51|465.82|463.42|465.91|463.51|465.82|463.42|0
1635426080000|2021-10-28 13:01:20|465.91|463.51|466.59|464.19|466.59|464.19|465.91|463.51|0
1635426090000|2021-10-28 13:01:30|466.77|464.37|466.59|464.19|466.77|464.37|466.59|464.19|0
1635426100000|2021-10-28 13:01:40|466.42|464.02|466.42|464.02|466.51|464.11|466.42|464.02|0
1635426110000|2021-10-28 13:01:50|466.25|463.85|465.91|463.51|466.25|463.85|465.91|463.51|0
1635426120000|2021-10-28 13:02:00|466.08|463.68|465.91|463.51|466.08|463.68|465.91|463.51|0
1635426130000|2021-10-28 13:02:10|465.74|463.34|465.74|463.34|465.74|463.34|465.74|463.34|0
1635426140000|2021-10-28 13:02:20|465.57|463.17|465.57|463.17|465.57|463.17|465.57|463.17|0
1635426150000|2021-10-28 13:02:30|465.74|463.34|465.57|463.17|465.74|463.34|465.57|463.17|0
1635426160000|2021-10-28 13:02:40|465.4|463|465.57|463.17|465.57|463.17|465.23|462.83|0
1635426170000|2021-10-28 13:02:50|465.4|463|465.4|463|465.4|463|465.4|463|0
1635426180000|2021-10-28 13:03:00|465.57|463.17|465.74|463.34|465.74|463.34|465.57|463.17|0
1635426190000|2021-10-28 13:03:10|465.91|463.51|465.91|463.51|465.91|463.51|465.91|463.51|0
1635426200000|2021-10-28 13:03:20|466.08|463.68|465.91|463.51|466.08|463.68|465.91|463.51|0
1635426210000|2021-10-28 13:03:30|465.74|463.34|465.91|463.51|465.91|463.51|465.74|463.34|0
1635426220000|2021-10-28 13:03:40|466.08|463.68|465.74|463.34|466.08|463.68|465.74|463.34|0
1635426230000|2021-10-28 13:03:50|465.91|463.51|466.42|464.02|466.42|464.02|465.74|463.34|0
1635426240000|2021-10-28 13:04:00|466.25|463.85|466.25|463.85|466.25|463.85|466.25|463.85|0
1635426250000|2021-10-28 13:04:10|466.42|464.02|466.59|464.19|466.59|464.19|466.42|464.02|0
1635426260000|2021-10-28 13:04:20|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1635426270000|2021-10-28 13:04:30|466.25|463.85|466.25|463.85|466.25|463.85|466.25|463.85|0
1635426290000|2021-10-28 13:04:50|466.42|464.02|466.59|464.19|466.59|464.19|466.42|464.02|0
1635426300000|2021-10-28 13:05:00|467.11|464.71|466.76|464.36|467.11|464.71|466.76|464.36|0
1635426310000|2021-10-28 13:05:10|466.67|464.27|466.59|464.19|466.76|464.36|466.59|464.19|0
1635426320000|2021-10-28 13:05:20|466.76|464.36|466.59|464.19|466.76|464.36|466.59|464.19|0
1635426330000|2021-10-28 13:05:30|466.76|464.36|466.59|464.19|466.76|464.36|466.59|464.19|0
1635426340000|2021-10-28 13:05:40|466.76|464.36|466.59|464.19|466.76|464.36|466.59|464.19|0
1635426350000|2021-10-28 13:05:50|466.76|464.36|466.93|464.53|466.93|464.53|466.76|464.36|0
1635426360000|2021-10-28 13:06:00|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1635426370000|2021-10-28 13:06:10|466.93|464.53|467.1|464.7|467.1|464.7|466.93|464.53|0
1635426380000|2021-10-28 13:06:20|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1635426390000|2021-10-28 13:06:30|466.76|464.36|466.42|464.02|466.76|464.36|466.42|464.02|0
1635426400000|2021-10-28 13:06:40|466.25|463.85|466.08|463.68|466.25|463.85|466.08|463.68|0
1635426410000|2021-10-28 13:06:50|466.25|463.85|466.59|464.19|466.59|464.19|466.25|463.85|0
1635426420000|2021-10-28 13:07:00|466.42|464.02|466.59|464.19|466.59|464.19|466.42|464.02|0
1635426440000|2021-10-28 13:07:20|466.42|464.02|466.59|464.19|466.59|464.19|466.42|464.02|0
1635426450000|2021-10-28 13:07:30|466.76|464.36|466.25|463.85|466.76|464.36|466.25|463.85|0
1635426460000|2021-10-28 13:07:40|466.42|464.02|466.25|463.85|466.42|464.02|466.08|463.68|0
1635426470000|2021-10-28 13:07:50|466.08|463.68|466.42|464.02|466.42|464.02|466.08|463.68|0
1635426480000|2021-10-28 13:08:00|466.59|464.19|466.42|464.02|466.59|464.19|466.42|464.02|0
1635426490000|2021-10-28 13:08:10|466.25|463.85|466.08|463.68|466.25|463.85|466.08|463.68|0
1635426500000|2021-10-28 13:08:20|465.91|463.51|465.91|463.51|465.91|463.51|465.91|463.51|0
1635426510000|2021-10-28 13:08:30|466.08|463.68|466.08|463.68|466.08|463.68|465.91|463.51|0
1635426520000|2021-10-28 13:08:40|466.25|463.85|466.08|463.68|466.25|463.85|466.08|463.68|0
1635426530000|2021-10-28 13:08:50|465.91|463.51|465.91|463.51|465.91|463.51|465.91|463.51|0
1635426540000|2021-10-28 13:09:00|466.08|463.68|466.08|463.68|466.08|463.68|465.91|463.51|0
1635426560000|2021-10-28 13:09:20|465.91|463.51|465.91|463.51|465.91|463.51|465.91|463.51|0
1635426570000|2021-10-28 13:09:30|465.74|463.34|465.57|463.17|465.74|463.34|465.57|463.17|0
1635426580000|2021-10-28 13:09:40|465.23|462.83|465.23|462.83|465.23|462.83|465.23|462.83|0
1635426590000|2021-10-28 13:09:50|465.4|463|465.23|462.83|465.4|463|465.23|462.83|0
1635426600000|2021-10-28 13:10:00|465.06|462.66|465.06|462.66|465.23|462.83|465.06|462.66|0
1635426610000|2021-10-28 13:10:10|465.23|462.83|465.23|462.83|465.23|462.83|465.06|462.66|0
1635426620000|2021-10-28 13:10:20|465.06|462.66|465.23|462.83|465.23|462.83|465.06|462.66|0
1635426630000|2021-10-28 13:10:30|465.4|463|465.4|463|465.57|463.17|465.4|463|0
1635426640000|2021-10-28 13:10:40|465.23|462.83|465.4|463|465.4|463|465.23|462.83|0
1635426650000|2021-10-28 13:10:50|465.57|463.17|465.57|463.17|465.57|463.17|465.57|463.17|0
1635426660000|2021-10-28 13:11:00|465.65|463.25|465.74|463.34|465.74|463.34|465.65|463.25|0
1635426670000|2021-10-28 13:11:10|465.57|463.17|465.57|463.17|465.57|463.17|465.57|463.17|0
1635426680000|2021-10-28 13:11:20|465.74|463.34|465.57|463.17|465.74|463.34|465.57|463.17|0
1635426690000|2021-10-28 13:11:30|465.4|463|465.57|463.17|465.57|463.17|465.4|463|0
1635426710000|2021-10-28 13:11:50|465.74|463.34|465.74|463.34|465.74|463.34|465.74|463.34|0
1635426720000|2021-10-28 13:12:00|465.57|463.17|465.57|463.17|465.57|463.17|465.57|463.17|0
1635426730000|2021-10-28 13:12:10|465.74|463.34|465.23|462.83|465.74|463.34|465.23|462.83|0
1635426740000|2021-10-28 13:12:20|465.05|462.65|464.88|462.48|465.05|462.65|464.88|462.48|0
1635426750000|2021-10-28 13:12:30|464.97|462.57|465.05|462.65|465.23|462.83|464.97|462.57|0
1635426760000|2021-10-28 13:12:40|464.88|462.48|464.88|462.48|464.88|462.48|464.88|462.48|0
1635426770000|2021-10-28 13:12:50|465.05|462.65|465.05|462.65|465.05|462.65|464.97|462.57|0
1635426780000|2021-10-28 13:13:00|465.23|462.83|465.23|462.83|465.23|462.83|465.23|462.83|0
1635426790000|2021-10-28 13:13:10|465.05|462.65|464.71|462.31|465.05|462.65|464.71|462.31|0
1635426800000|2021-10-28 13:13:20|464.88|462.48|464.88|462.48|464.88|462.48|464.88|462.48|0
1635426810000|2021-10-28 13:13:30|464.71|462.31|465.22|462.82|465.22|462.82|464.71|462.31|0
1635426820000|2021-10-28 13:13:40|465.4|463|465.4|463|465.4|463|465.4|463|0
1635426830000|2021-10-28 13:13:50|465.22|462.82|465.22|462.82|465.22|462.82|465.22|462.82|0
1635426850000|2021-10-28 13:14:10|465.4|463|465.4|463|465.4|463|465.31|462.91|0
1635426860000|2021-10-28 13:14:20|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1635426870000|2021-10-28 13:14:30|465.57|463.17|465.39|462.99|465.57|463.17|465.39|462.99|0
1635426880000|2021-10-28 13:14:40|465.22|462.82|465.39|462.99|465.39|462.99|465.22|462.82|0
1635426890000|2021-10-28 13:14:50|465.22|462.82|465.39|462.99|465.39|462.99|465.22|462.82|0
1635426900000|2021-10-28 13:15:00|465.57|463.17|465.57|463.17|465.57|463.17|465.39|462.99|0
1635426910000|2021-10-28 13:15:10|465.74|463.34|465.74|463.34|465.74|463.34|465.57|463.17|0
1635426920000|2021-10-28 13:15:20|466.08|463.68|466.08|463.68|466.08|463.68|466.08|463.68|0
1635426930000|2021-10-28 13:15:30|466.25|463.85|466.25|463.85|466.25|463.85|466.25|463.85|0
1635426940000|2021-10-28 13:15:40|466.42|464.02|466.42|464.02|466.42|464.02|466.25|463.85|0
1635426950000|2021-10-28 13:15:50|466.25|463.85|466.25|463.85|466.25|463.85|466.08|463.68|0
1635426960000|2021-10-28 13:16:00|466.08|463.68|466.25|463.85|466.25|463.85|466.08|463.68|0
1635426970000|2021-10-28 13:16:10|466.08|463.68|466.08|463.68|466.25|463.85|466.08|463.68|0
1635426980000|2021-10-28 13:16:20|466.25|463.85|466.08|463.68|466.25|463.85|466.08|463.68|0
1635426990000|2021-10-28 13:16:30|465.91|463.51|466.08|463.68|466.08|463.68|465.91|463.51|0
1635427000000|2021-10-28 13:16:40|466.25|463.85|466.25|463.85|466.25|463.85|466.25|463.85|0
1635427020000|2021-10-28 13:17:00|466.16|463.76|466.25|463.85|466.25|463.85|466.16|463.76|0
1635427030000|2021-10-28 13:17:10|466.42|464.02|466.42|464.02|466.42|464.02|466.25|463.85|0
1635427040000|2021-10-28 13:17:20|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1635427050000|2021-10-28 13:17:30|466.76|464.36|466.67|464.27|466.76|464.36|466.59|464.19|0
1635427060000|2021-10-28 13:17:40|466.76|464.36|466.93|464.53|466.93|464.53|466.76|464.36|0
1635427070000|2021-10-28 13:17:50|466.76|464.36|466.76|464.36|466.76|464.36|466.76|464.36|0
1635427090000|2021-10-28 13:18:10|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1635427100000|2021-10-28 13:18:20|466.76|464.36|466.42|464.02|466.76|464.36|466.42|464.02|0
1635427110000|2021-10-28 13:18:30|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1635427120000|2021-10-28 13:18:40|466.67|464.27|466.76|464.36|466.76|464.36|466.59|464.19|0
1635427140000|2021-10-28 13:19:00|466.59|464.19|466.76|464.36|466.76|464.36|466.59|464.19|0
1635427150000|2021-10-28 13:19:10|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1635427160000|2021-10-28 13:19:20|466.76|464.36|466.76|464.36|466.93|464.53|466.76|464.36|0
1635427170000|2021-10-28 13:19:30|466.93|464.53|466.93|464.53|467.01|464.61|466.93|464.53|0
1635427180000|2021-10-28 13:19:40|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1635427200000|2021-10-28 13:20:00|466.93|464.53|466.93|464.53|467.1|464.7|466.93|464.53|0
1635427230000|2021-10-28 13:20:30|466.76|464.36|466.59|464.19|466.76|464.36|466.59|464.19|0
1635427240000|2021-10-28 13:20:40|466.76|464.36|466.76|464.36|466.76|464.36|466.76|464.36|0
1635427250000|2021-10-28 13:20:50|466.93|464.53|467.1|464.7|467.1|464.7|466.93|464.53|0
1635427260000|2021-10-28 13:21:00|467.27|464.87|467.27|464.87|467.27|464.87|467.1|464.7|0
1635427270000|2021-10-28 13:21:10|467.1|464.7|467.27|464.87|467.27|464.87|467.1|464.7|0
1635427280000|2021-10-28 13:21:20|467.1|464.7|466.93|464.53|467.1|464.7|466.93|464.53|0
1635427290000|2021-10-28 13:21:30|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1635427310000|2021-10-28 13:21:50|466.76|464.36|466.93|464.53|466.93|464.53|466.76|464.36|0
1635427330000|2021-10-28 13:22:10|466.76|464.36|466.76|464.36|466.76|464.36|466.76|464.36|0
1635427340000|2021-10-28 13:22:20|466.59|464.19|466.42|464.02|466.59|464.19|466.42|464.02|0
1635427350000|2021-10-28 13:22:30|466.59|464.19|466.76|464.36|466.76|464.36|466.42|464.02|0
1635427360000|2021-10-28 13:22:40|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1635427380000|2021-10-28 13:23:00|467.1|464.7|466.93|464.53|467.1|464.7|466.93|464.53|0
1635427400000|2021-10-28 13:23:20|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1635427420000|2021-10-28 13:23:40|466.93|464.53|466.93|464.53|466.93|464.53|466.84|464.44|0
1635427440000|2021-10-28 13:24:00|466.76|464.36|466.93|464.53|466.93|464.53|466.76|464.36|0
1635427450000|2021-10-28 13:24:10|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1635427460000|2021-10-28 13:24:20|467.27|464.87|467.01|464.61|467.27|464.87|467.01|464.61|0
1635427470000|2021-10-28 13:24:30|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1635427480000|2021-10-28 13:24:40|466.76|464.36|466.93|464.53|466.93|464.53|466.76|464.36|0
1635427490000|2021-10-28 13:24:50|467.1|464.7|466.93|464.53|467.1|464.7|466.93|464.53|0
1635427500000|2021-10-28 13:25:00|467.1|464.7|467.27|464.87|467.27|464.87|467.1|464.7|0
1635427510000|2021-10-28 13:25:10|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1635427530000|2021-10-28 13:25:30|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1635427540000|2021-10-28 13:25:40|467.1|464.7|466.93|464.53|467.1|464.7|466.93|464.53|0
1635427550000|2021-10-28 13:25:50|466.76|464.36|466.76|464.36|466.93|464.53|466.76|464.36|0
1635427560000|2021-10-28 13:26:00|466.67|464.27|466.58|464.18|466.67|464.27|466.41|464.01|0
1635427580000|2021-10-28 13:26:20|466.41|464.01|466.07|463.67|466.41|464.01|466.07|463.67|0
1635427590000|2021-10-28 13:26:30|466.24|463.84|465.9|463.5|466.24|463.84|465.9|463.5|0
1635427600000|2021-10-28 13:26:40|465.73|463.33|466.07|463.67|466.07|463.67|465.73|463.33|0
1635427610000|2021-10-28 13:26:50|466.24|463.84|466.24|463.84|466.41|464.01|466.24|463.84|0
1635427620000|2021-10-28 13:27:00|466.41|464.01|466.58|464.18|466.58|464.18|466.41|464.01|0
1635427640000|2021-10-28 13:27:20|466.41|464.01|466.41|464.01|466.41|464.01|466.41|464.01|0
1635427650000|2021-10-28 13:27:30|466.32|463.92|466.24|463.84|466.32|463.92|466.24|463.84|0
1635427660000|2021-10-28 13:27:40|466.41|464.01|466.58|464.18|466.58|464.18|466.41|464.01|0
1635427680000|2021-10-28 13:28:00|466.41|464.01|466.75|464.35|466.75|464.35|466.41|464.01|0
1635427690000|2021-10-28 13:28:10|466.92|464.52|467.1|464.7|467.1|464.7|466.92|464.52|0
1635427700000|2021-10-28 13:28:20|466.92|464.52|467.1|464.7|467.1|464.7|466.92|464.52|0
1635427710000|2021-10-28 13:28:30|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1635427720000|2021-10-28 13:28:40|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1635427730000|2021-10-28 13:28:50|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1635427740000|2021-10-28 13:29:00|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1635427750000|2021-10-28 13:29:10|466.84|464.44|466.92|464.52|466.92|464.52|466.84|464.44|0
1635427760000|2021-10-28 13:29:20|466.75|464.35|466.75|464.35|466.75|464.35|466.75|464.35|0
1635427770000|2021-10-28 13:29:30|466.92|464.52|466.92|464.52|467.1|464.7|466.92|464.52|0
1635427780000|2021-10-28 13:29:40|467.1|464.7|467.27|464.87|467.27|464.87|467.1|464.7|0
1635427790000|2021-10-28 13:29:50|467.18|464.78|467.09|464.69|467.18|464.78|466.92|464.52|0
1635427800000|2021-10-28 13:30:00|467.95|465.55|467.95|465.55|468.29|465.89|467.95|465.55|0
1635427810000|2021-10-28 13:30:10|468.12|465.72|468.8|466.4|468.8|466.4|467.95|465.55|0
1635427820000|2021-10-28 13:30:20|468.98|466.58|470|467.6|470|467.6|468.98|466.58|0
1635427830000|2021-10-28 13:30:30|470.17|467.77|470.17|467.77|470.34|467.94|470.17|467.77|0
1635427840000|2021-10-28 13:30:40|469.66|467.26|469.83|467.43|469.83|467.43|469.49|467.09|0
1635427850000|2021-10-28 13:30:50|470|467.6|470|467.6|470.26|467.86|470|467.6|0
1635427860000|2021-10-28 13:31:00|469.66|467.26|469.49|467.09|469.83|467.43|469.49|467.09|0
1635427870000|2021-10-28 13:31:10|469.32|466.92|469.32|466.92|469.49|467.09|469.32|466.92|0
1635427880000|2021-10-28 13:31:20|469.49|467.09|469.66|467.26|469.66|467.26|469.49|467.09|0
1635427890000|2021-10-28 13:31:30|470|467.6|470.94|468.54|470.94|468.54|470|467.6|0
1635427900000|2021-10-28 13:31:40|470.52|468.12|470.17|467.77|470.69|468.29|470.17|467.77|0
1635427910000|2021-10-28 13:31:50|469.66|467.26|470|467.6|470|467.6|469.66|467.26|0
1635427920000|2021-10-28 13:32:00|470.17|467.77|471.2|468.8|471.2|468.8|470.17|467.77|0
1635427930000|2021-10-28 13:32:10|471.37|468.97|471.37|468.97|471.37|468.97|471.03|468.63|0
1635427940000|2021-10-28 13:32:20|471.89|469.49|472.06|469.66|472.06|469.66|471.89|469.49|0
1635427950000|2021-10-28 13:32:30|472.57|470.17|472.4|470|472.57|470.17|472.4|470|0
1635427960000|2021-10-28 13:32:40|472.57|470.17|472.4|470|472.57|470.17|472.4|470|0
1635427970000|2021-10-28 13:32:50|472.23|469.83|471.89|469.49|472.23|469.83|471.72|469.32|0
1635427980000|2021-10-28 13:33:00|471.54|469.14|471.2|468.8|471.54|469.14|471.2|468.8|0
1635427990000|2021-10-28 13:33:10|471.03|468.63|471.72|469.32|471.72|469.32|471.03|468.63|0
1635428000000|2021-10-28 13:33:20|471.54|469.14|471.03|468.63|471.54|469.14|471.03|468.63|0
1635428010000|2021-10-28 13:33:30|470.86|468.46|471.2|468.8|471.2|468.8|470.86|468.46|0
1635428020000|2021-10-28 13:33:40|470.86|468.46|471.37|468.97|471.37|468.97|470.69|468.29|0
1635428030000|2021-10-28 13:33:50|471.54|469.14|472.4|470|472.4|470|471.54|469.14|0
1635428040000|2021-10-28 13:34:00|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635428050000|2021-10-28 13:34:10|472.92|470.52|472.4|470|472.92|470.52|472.4|470|0
1635428060000|2021-10-28 13:34:20|472.06|469.66|472.4|470|472.4|470|472.06|469.66|0
1635428070000|2021-10-28 13:34:30|472.23|469.83|471.71|469.31|472.23|469.83|471.71|469.31|0
1635428080000|2021-10-28 13:34:40|472.06|469.66|471.54|469.14|472.06|469.66|471.54|469.14|0
1635428090000|2021-10-28 13:34:50|471.89|469.49|472.4|470|472.4|470|471.89|469.49|0
1635428100000|2021-10-28 13:35:00|472.57|470.17|472.74|470.34|472.74|470.34|472.57|470.17|0
1635428110000|2021-10-28 13:35:10|473.09|470.69|472.74|470.34|473.09|470.69|472.74|470.34|0
1635428120000|2021-10-28 13:35:20|472.92|470.52|472.74|470.34|472.92|470.52|472.74|470.34|0
1635428130000|2021-10-28 13:35:30|472.92|470.52|472.92|470.52|472.92|470.52|472.74|470.34|0
1635428140000|2021-10-28 13:35:40|472.23|469.83|472.4|470|472.74|470.34|472.23|469.83|0
1635428150000|2021-10-28 13:35:50|472.23|469.83|472.06|469.66|472.57|470.17|472.06|469.66|0
1635428160000|2021-10-28 13:36:00|471.71|469.31|471.71|469.31|471.89|469.49|471.71|469.31|0
1635428170000|2021-10-28 13:36:10|471.89|469.49|471.45|469.05|471.89|469.49|471.45|469.05|0
1635428180000|2021-10-28 13:36:20|471.54|469.14|470.69|468.29|471.54|469.14|470.69|468.29|0
1635428190000|2021-10-28 13:36:30|470.34|467.94|469.14|466.74|470.34|467.94|469.14|466.74|0
1635428200000|2021-10-28 13:36:40|468.8|466.4|469.31|466.91|469.66|467.26|468.8|466.4|0
1635428210000|2021-10-28 13:36:50|469.49|467.09|469.14|466.74|469.66|467.26|468.97|466.57|0
1635428220000|2021-10-28 13:37:00|469.66|467.26|469.31|466.91|469.66|467.26|469.31|466.91|0
1635428230000|2021-10-28 13:37:10|469.66|467.26|469.83|467.43|470|467.6|469.66|467.26|0
1635428240000|2021-10-28 13:37:20|469.49|467.09|469.66|467.26|469.66|467.26|469.49|467.09|0
1635428250000|2021-10-28 13:37:30|469.49|467.09|469.49|467.09|469.83|467.43|469.49|467.09|0
1635428260000|2021-10-28 13:37:40|469.66|467.26|469.31|466.91|469.66|467.26|469.31|466.91|0
1635428270000|2021-10-28 13:37:50|469.49|467.09|469.31|466.91|469.49|467.09|468.97|466.57|0
1635428280000|2021-10-28 13:38:00|470|467.6|470.51|468.11|470.51|468.11|470|467.6|0
1635428290000|2021-10-28 13:38:10|470.86|468.46|471.2|468.8|471.2|468.8|470.86|468.46|0
1635428300000|2021-10-28 13:38:20|470.68|468.28|470.34|467.94|470.86|468.46|470.34|467.94|0
1635428310000|2021-10-28 13:38:30|470.68|468.28|470.68|468.28|470.68|468.28|470.68|468.28|0
1635428320000|2021-10-28 13:38:40|470.51|468.11|470.51|468.11|470.68|468.28|470.34|467.94|0
1635428330000|2021-10-28 13:38:50|470.34|467.94|470|467.6|470.34|467.94|470|467.6|0
1635428340000|2021-10-28 13:39:00|470.34|467.94|470.51|468.11|470.51|468.11|470.34|467.94|0
1635428350000|2021-10-28 13:39:10|470.68|468.28|470.86|468.46|470.86|468.46|470.68|468.28|0
1635428360000|2021-10-28 13:39:20|470.68|468.28|470.51|468.11|470.86|468.46|470.51|468.11|0
1635428370000|2021-10-28 13:39:30|471.03|468.63|470.86|468.46|471.03|468.63|470.86|468.46|0
1635428380000|2021-10-28 13:39:40|471.03|468.63|471.03|468.63|471.2|468.8|471.03|468.63|0
1635428390000|2021-10-28 13:39:50|471.37|468.97|470.68|468.28|471.37|468.97|470.68|468.28|0
1635428400000|2021-10-28 13:40:00|471.2|468.8|472.23|469.83|472.23|469.83|471.2|468.8|0
1635428410000|2021-10-28 13:40:10|472.06|469.66|472.23|469.83|472.23|469.83|472.06|469.66|0
1635428420000|2021-10-28 13:40:20|472.06|469.66|472.06|469.66|472.23|469.83|472.06|469.66|0
1635428430000|2021-10-28 13:40:30|471.88|469.48|471.71|469.31|472.06|469.66|471.71|469.31|0
1635428440000|2021-10-28 13:40:40|471.88|469.48|471.54|469.14|471.88|469.48|471.37|468.97|0
1635428450000|2021-10-28 13:40:50|471.37|468.97|471.2|468.8|471.54|469.14|471.2|468.8|0
1635428460000|2021-10-28 13:41:00|471.37|468.97|471.37|468.97|471.54|469.14|471.37|468.97|0
1635428470000|2021-10-28 13:41:10|471.54|469.14|471.88|469.48|471.88|469.48|471.2|468.8|0
1635428480000|2021-10-28 13:41:20|472.06|469.66|472.06|469.66|472.4|470|472.06|469.66|0
1635428490000|2021-10-28 13:41:30|472.05|469.65|471.88|469.48|472.05|469.65|471.88|469.48|0
1635428500000|2021-10-28 13:41:40|471.54|469.14|471.2|468.8|471.71|469.31|471.2|468.8|0
1635428510000|2021-10-28 13:41:50|470.85|468.45|470.68|468.28|470.85|468.45|470.51|468.11|0
1635428520000|2021-10-28 13:42:00|470.34|467.94|471.2|468.8|471.2|468.8|470.34|467.94|0
1635428530000|2021-10-28 13:42:10|471.54|469.14|471.88|469.48|471.88|469.48|471.2|468.8|0
1635428540000|2021-10-28 13:42:20|472.05|469.65|471.88|469.48|472.05|469.65|471.88|469.48|0
1635428550000|2021-10-28 13:42:30|471.71|469.31|471.71|469.31|471.88|469.48|471.71|469.31|0
1635428560000|2021-10-28 13:42:40|471.54|469.14|471.37|468.97|471.54|469.14|471.37|468.97|0
1635428570000|2021-10-28 13:42:50|471.2|468.8|470.68|468.28|471.2|468.8|470.51|468.11|0
1635428580000|2021-10-28 13:43:00|471.03|468.63|471.2|468.8|471.2|468.8|471.03|468.63|0
1635428590000|2021-10-28 13:43:10|471.37|468.97|471.37|468.97|471.37|468.97|471.37|468.97|0
1635428600000|2021-10-28 13:43:20|471.54|469.14|471.54|469.14|471.54|469.14|471.37|468.97|0
1635428610000|2021-10-28 13:43:30|471.2|468.8|471.37|468.97|471.37|468.97|471.2|468.8|0
1635428620000|2021-10-28 13:43:40|471.71|469.31|471.54|469.14|471.71|469.31|471.37|468.97|0
1635428630000|2021-10-28 13:43:50|471.37|468.97|472.05|469.65|472.05|469.65|471.37|468.97|0
1635428640000|2021-10-28 13:44:00|472.23|469.83|472.05|469.65|472.23|469.83|472.05|469.65|0
1635428650000|2021-10-28 13:44:10|471.54|469.14|471.54|469.14|471.88|469.48|471.54|469.14|0
1635428660000|2021-10-28 13:44:20|471.71|469.31|471.71|469.31|471.71|469.31|471.54|469.14|0
1635428670000|2021-10-28 13:44:30|471.54|469.14|471.54|469.14|471.62|469.22|471.54|469.14|0
1635428680000|2021-10-28 13:44:40|471.71|469.31|472.05|469.65|472.05|469.65|471.71|469.31|0
1635428690000|2021-10-28 13:44:50|472.4|470|472.91|470.51|472.91|470.51|472.4|470|0
1635428700000|2021-10-28 13:45:00|473.26|470.86|474.46|472.06|474.46|472.06|473.26|470.86|0
1635428710000|2021-10-28 13:45:10|475.49|473.09|475.32|472.92|475.84|473.44|475.32|472.92|0
1635428720000|2021-10-28 13:45:20|474.98|472.58|474.46|472.06|474.98|472.58|474.46|472.06|0
1635428730000|2021-10-28 13:45:30|474.8|472.4|475.32|472.92|475.32|472.92|474.8|472.4|0
1635428740000|2021-10-28 13:45:40|475.15|472.75|475.15|472.75|475.49|473.09|475.15|472.75|0
1635428750000|2021-10-28 13:45:50|474.97|472.57|475.15|472.75|475.32|472.92|474.97|472.57|0
1635428760000|2021-10-28 13:46:00|475.49|473.09|475.32|472.92|475.66|473.26|475.32|472.92|0
1635428770000|2021-10-28 13:46:10|475.06|472.66|475.15|472.75|475.15|472.75|474.97|472.57|0
1635428780000|2021-10-28 13:46:20|474.97|472.57|475.49|473.09|475.49|473.09|474.97|472.57|0
1635428790000|2021-10-28 13:46:30|475.32|472.92|475.49|473.09|475.66|473.26|475.32|472.92|0
1635428800000|2021-10-28 13:46:40|475.32|472.92|475.66|473.26|475.66|473.26|475.32|472.92|0
1635428810000|2021-10-28 13:46:50|475.84|473.44|476.7|474.3|476.7|474.3|475.84|473.44|0
1635428820000|2021-10-28 13:47:00|476.35|473.95|476.35|473.95|476.35|473.95|476.01|473.61|0
1635428830000|2021-10-28 13:47:10|476.7|474.3|476.18|473.78|476.7|474.3|476.18|473.78|0
1635428840000|2021-10-28 13:47:20|476.01|473.61|475.32|472.92|476.01|473.61|475.32|472.92|0
1635428850000|2021-10-28 13:47:30|475.66|473.26|475.49|473.09|475.66|473.26|475.49|473.09|0
1635428860000|2021-10-28 13:47:40|474.97|472.57|474.29|471.89|474.97|472.57|474.11|471.71|0
1635428870000|2021-10-28 13:47:50|474.63|472.23|474.8|472.4|474.97|472.57|474.63|472.23|0
1635428880000|2021-10-28 13:48:00|475.15|472.75|474.8|472.4|475.15|472.75|474.8|472.4|0
1635428890000|2021-10-28 13:48:10|474.63|472.23|475.15|472.75|475.15|472.75|474.46|472.06|0
1635428900000|2021-10-28 13:48:20|474.8|472.4|475.32|472.92|475.32|472.92|474.8|472.4|0
1635428910000|2021-10-28 13:48:30|475.66|473.26|475.66|473.26|475.66|473.26|475.32|472.92|0
1635428920000|2021-10-28 13:48:40|475.83|473.43|476.01|473.61|476.01|473.61|475.83|473.43|0
1635428930000|2021-10-28 13:48:50|475.83|473.43|475.49|473.09|475.83|473.43|475.49|473.09|0
1635428940000|2021-10-28 13:49:00|475.66|473.26|475.15|472.75|475.66|473.26|475.15|472.75|0
1635428950000|2021-10-28 13:49:10|475.32|472.92|475.15|472.75|475.32|472.92|475.15|472.75|0
1635428960000|2021-10-28 13:49:20|475.32|472.92|475.49|473.09|475.49|473.09|475.15|472.75|0
1635428970000|2021-10-28 13:49:30|475.32|472.92|475.49|473.09|475.66|473.26|475.23|472.83|0
1635428980000|2021-10-28 13:49:40|475.32|472.92|475.32|472.92|475.32|472.92|474.97|472.57|0
1635428990000|2021-10-28 13:49:50|475.15|472.75|474.8|472.4|475.15|472.75|474.8|472.4|0
1635429000000|2021-10-28 13:50:00|475.66|473.26|475.15|472.75|475.66|473.26|475.15|472.75|0
1635429010000|2021-10-28 13:50:10|474.63|472.23|474.97|472.57|475.23|472.83|474.63|472.23|0
1635429020000|2021-10-28 13:50:20|474.8|472.4|474.8|472.4|475.15|472.75|474.63|472.23|0
1635429030000|2021-10-28 13:50:30|474.63|472.23|474.97|472.57|474.97|472.57|474.28|471.88|0
1635429040000|2021-10-28 13:50:40|475.14|472.74|475.83|473.43|475.83|473.43|475.14|472.74|0
1635429050000|2021-10-28 13:50:50|475.66|473.26|475.14|472.74|475.66|473.26|475.14|472.74|0
1635429060000|2021-10-28 13:51:00|475.32|472.92|475.49|473.09|475.66|473.26|475.32|472.92|0
1635429070000|2021-10-28 13:51:10|475.83|473.43|476.01|473.61|476.18|473.78|475.83|473.43|0
1635429080000|2021-10-28 13:51:20|476.18|473.78|475.83|473.43|476.18|473.78|475.83|473.43|0
1635429090000|2021-10-28 13:51:30|475.66|473.26|476.01|473.61|476.01|473.61|475.66|473.26|0
1635429100000|2021-10-28 13:51:40|476.18|473.78|475.83|473.43|476.18|473.78|475.83|473.43|0
1635429110000|2021-10-28 13:51:50|476.01|473.61|475.66|473.26|476.01|473.61|475.66|473.26|0
1635429120000|2021-10-28 13:52:00|475.83|473.43|476.01|473.61|476.01|473.61|475.83|473.43|0
1635429130000|2021-10-28 13:52:10|475.83|473.43|475.66|473.26|475.83|473.43|475.66|473.26|0
1635429140000|2021-10-28 13:52:20|475.83|473.43|475.32|472.92|475.83|473.43|475.32|472.92|0
1635429150000|2021-10-28 13:52:30|475.66|473.26|475.49|473.09|475.66|473.26|475.32|472.92|0
1635429160000|2021-10-28 13:52:40|475.14|472.74|474.8|472.4|475.14|472.74|474.63|472.23|0
1635429170000|2021-10-28 13:52:50|474.63|472.23|474.28|471.88|474.63|472.23|474.28|471.88|0
1635429180000|2021-10-28 13:53:00|474.8|472.4|474.46|472.06|474.8|472.4|474.46|472.06|0
1635429190000|2021-10-28 13:53:10|474.28|471.88|473.6|471.2|474.28|471.88|473.42|471.02|0
1635429200000|2021-10-28 13:53:20|473.77|471.37|474.11|471.71|474.11|471.71|473.6|471.2|0
1635429210000|2021-10-28 13:53:30|473.94|471.54|474.11|471.71|474.11|471.71|473.77|471.37|0
1635429220000|2021-10-28 13:53:40|474.28|471.88|474.28|471.88|474.46|472.06|473.94|471.54|0
1635429230000|2021-10-28 13:53:50|474.46|472.06|474.28|471.88|474.63|472.23|474.28|471.88|0
1635429240000|2021-10-28 13:54:00|474.8|472.4|475.32|472.92|475.32|472.92|474.8|472.4|0
1635429250000|2021-10-28 13:54:10|475.14|472.74|474.97|472.57|475.14|472.74|474.97|472.57|0
1635429260000|2021-10-28 13:54:20|474.8|472.4|474.8|472.4|474.8|472.4|474.63|472.23|0
1635429270000|2021-10-28 13:54:30|474.63|472.23|474.46|472.06|474.63|472.23|474.46|472.06|0
1635429280000|2021-10-28 13:54:40|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1635429290000|2021-10-28 13:54:50|474.11|471.71|474.63|472.23|474.63|472.23|474.11|471.71|0
1635429300000|2021-10-28 13:55:00|474.97|472.57|474.97|472.57|475.32|472.92|474.97|472.57|0
1635429310000|2021-10-28 13:55:10|474.8|472.4|475.32|472.92|475.32|472.92|474.8|472.4|0
1635429320000|2021-10-28 13:55:20|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1635429330000|2021-10-28 13:55:30|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1635429340000|2021-10-28 13:55:40|476.18|473.78|475.83|473.43|476.18|473.78|475.83|473.43|0
1635429350000|2021-10-28 13:55:50|476|473.6|475.49|473.09|476|473.6|475.49|473.09|0
1635429360000|2021-10-28 13:56:00|475.31|472.91|475.14|472.74|475.31|472.91|474.97|472.57|0
1635429370000|2021-10-28 13:56:10|474.97|472.57|474.97|472.57|474.97|472.57|474.8|472.4|0
1635429380000|2021-10-28 13:56:20|474.8|472.4|474.63|472.23|474.8|472.4|474.63|472.23|0
1635429390000|2021-10-28 13:56:30|474.45|472.05|474.8|472.4|474.97|472.57|474.45|472.05|0
1635429400000|2021-10-28 13:56:40|474.97|472.57|474.8|472.4|474.97|472.57|474.8|472.4|0
1635429410000|2021-10-28 13:56:50|474.63|472.23|474.8|472.4|474.8|472.4|474.45|472.05|0
1635429420000|2021-10-28 13:57:00|474.45|472.05|475.31|472.91|475.31|472.91|474.45|472.05|0
1635429430000|2021-10-28 13:57:10|475.14|472.74|475.66|473.26|475.66|473.26|475.14|472.74|0
1635429440000|2021-10-28 13:57:20|475.83|473.43|475.31|472.91|475.83|473.43|475.14|472.74|0
1635429450000|2021-10-28 13:57:30|475.49|473.09|475.31|472.91|475.49|473.09|475.31|472.91|0
1635429460000|2021-10-28 13:57:40|475.49|473.09|475.83|473.43|475.83|473.43|475.49|473.09|0
1635429470000|2021-10-28 13:57:50|475.66|473.26|476.18|473.78|476.18|473.78|475.66|473.26|0
1635429480000|2021-10-28 13:58:00|476|473.6|476.35|473.95|476.35|473.95|476|473.6|0
1635429490000|2021-10-28 13:58:10|476.52|474.12|476.52|474.12|476.52|474.12|476.43|474.03|0
1635429500000|2021-10-28 13:58:20|476.69|474.29|476.77|474.37|476.77|474.37|476.69|474.29|0
1635429510000|2021-10-28 13:58:30|476.69|474.29|476.69|474.29|476.69|474.29|476.52|474.12|0
1635429520000|2021-10-28 13:58:40|476.52|474.12|476.69|474.29|476.69|474.29|476.52|474.12|0
1635429530000|2021-10-28 13:58:50|476.52|474.12|476.17|473.77|476.52|474.12|476.17|473.77|0
1635429540000|2021-10-28 13:59:00|476.26|473.86|476.52|474.12|476.52|474.12|476.17|473.77|0
1635429550000|2021-10-28 13:59:10|476.69|474.29|477.21|474.81|477.21|474.81|476.69|474.29|0
1635429560000|2021-10-28 13:59:20|477.04|474.64|476.86|474.46|477.04|474.64|476.86|474.46|0
1635429570000|2021-10-28 13:59:30|476.77|474.37|475.83|473.43|476.77|474.37|475.83|473.43|0
1635429580000|2021-10-28 13:59:40|476|473.6|475.83|473.43|476|473.6|475.83|473.43|0
1635429590000|2021-10-28 13:59:50|476|473.6|475.91|473.51|476|473.6|475.83|473.43|0
1635429600000|2021-10-28 14:00:00|476.35|473.95|476.35|473.95|476.35|473.95|476.08|473.68|0
1635429610000|2021-10-28 14:00:10|476.17|473.77|476.17|473.77|476.43|474.03|476.17|473.77|0
1635429620000|2021-10-28 14:00:20|476.35|473.95|475.49|473.09|476.35|473.95|475.49|473.09|0
1635429630000|2021-10-28 14:00:30|475.31|472.91|474.97|472.57|475.31|472.91|474.62|472.22|0
1635429640000|2021-10-28 14:00:40|475.57|473.17|475.83|473.43|475.83|473.43|475.57|473.17|0
1635429650000|2021-10-28 14:00:50|475.49|473.09|475.49|473.09|475.49|473.09|475.31|472.91|0
1635429660000|2021-10-28 14:01:00|475.83|473.43|476|473.6|476|473.6|475.14|472.74|0
1635429670000|2021-10-28 14:01:10|475.83|473.43|476|473.6|476|473.6|475.66|473.26|0
1635429680000|2021-10-28 14:01:20|476.17|473.77|476.35|473.95|476.35|473.95|475.83|473.43|0
1635429690000|2021-10-28 14:01:30|476.69|474.29|476.17|473.77|476.69|474.29|476.17|473.77|0
1635429700000|2021-10-28 14:01:40|476|473.6|475.83|473.43|476|473.6|475.83|473.43|0
1635429710000|2021-10-28 14:01:50|475.66|473.26|475.83|473.43|475.83|473.43|475.48|473.08|0
1635429720000|2021-10-28 14:02:00|476.35|473.95|476|473.6|476.52|474.12|476|473.6|0
1635429730000|2021-10-28 14:02:10|476.52|474.12|476.69|474.29|476.86|474.46|476.52|474.12|0
1635429740000|2021-10-28 14:02:20|477.04|474.64|477.04|474.64|477.21|474.81|477.04|474.64|0
1635429750000|2021-10-28 14:02:30|476.86|474.46|476.35|473.95|476.86|474.46|476.35|473.95|0
1635429760000|2021-10-28 14:02:40|476.17|473.77|476|473.6|476.17|473.77|475.83|473.43|0
1635429770000|2021-10-28 14:02:50|475.74|473.34|476.17|473.77|476.17|473.77|475.74|473.34|0
1635429780000|2021-10-28 14:03:00|475.66|473.26|475.91|473.51|476.17|473.77|475.66|473.26|0
1635429790000|2021-10-28 14:03:10|475.66|473.26|476|473.6|476|473.6|475.48|473.08|0
1635429800000|2021-10-28 14:03:20|475.83|473.43|475.48|473.08|476|473.6|475.48|473.08|0
1635429810000|2021-10-28 14:03:30|475.66|473.26|475.31|472.91|475.66|473.26|475.31|472.91|0
1635429820000|2021-10-28 14:03:40|475.14|472.74|474.97|472.57|475.14|472.74|474.62|472.22|0
1635429830000|2021-10-28 14:03:50|475.14|472.74|475.31|472.91|475.31|472.91|475.14|472.74|0
1635429840000|2021-10-28 14:04:00|475.14|472.74|474.97|472.57|475.14|472.74|474.97|472.57|0
1635429850000|2021-10-28 14:04:10|475.31|472.91|474.8|472.4|475.31|472.91|474.8|472.4|0
1635429860000|2021-10-28 14:04:20|474.97|472.57|474.97|472.57|474.97|472.57|474.62|472.22|0
1635429870000|2021-10-28 14:04:30|475.14|472.74|475.31|472.91|475.31|472.91|474.97|472.57|0
1635429880000|2021-10-28 14:04:40|475.48|473.08|475.31|472.91|475.83|473.43|475.31|472.91|0
1635429890000|2021-10-28 14:04:50|475.48|473.08|475.31|472.91|475.48|473.08|475.31|472.91|0
1635429900000|2021-10-28 14:05:00|474.97|472.57|474.62|472.22|474.97|472.57|474.62|472.22|0
1635429910000|2021-10-28 14:05:10|475.14|472.74|474.79|472.39|475.14|472.74|474.79|472.39|0
1635429920000|2021-10-28 14:05:20|474.97|472.57|474.62|472.22|474.97|472.57|474.62|472.22|0
1635429930000|2021-10-28 14:05:30|474.79|472.39|474.79|472.39|474.97|472.57|474.79|472.39|0
1635429940000|2021-10-28 14:05:40|474.97|472.57|474.62|472.22|474.97|472.57|474.62|472.22|0
1635429950000|2021-10-28 14:05:50|474.45|472.05|473.93|471.53|474.45|472.05|473.93|471.53|0
1635429960000|2021-10-28 14:06:00|474.11|471.71|474.11|471.71|474.45|472.05|474.11|471.71|0
1635429970000|2021-10-28 14:06:10|474.45|472.05|474.45|472.05|474.62|472.22|474.45|472.05|0
1635429980000|2021-10-28 14:06:20|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1635429990000|2021-10-28 14:06:30|474.45|472.05|474.79|472.39|474.79|472.39|474.45|472.05|0
1635430000000|2021-10-28 14:06:40|475.14|472.74|475.31|472.91|475.48|473.08|475.14|472.74|0
1635430010000|2021-10-28 14:06:50|475.48|473.08|475.14|472.74|475.48|473.08|475.14|472.74|0
1635430020000|2021-10-28 14:07:00|475.31|472.91|475.48|473.08|475.48|473.08|475.14|472.74|0
1635430030000|2021-10-28 14:07:10|475.83|473.43|475.83|473.43|475.83|473.43|475.65|473.25|0
1635430040000|2021-10-28 14:07:20|476|473.6|475.83|473.43|476|473.6|475.65|473.25|0
1635430050000|2021-10-28 14:07:30|476|473.6|475.31|472.91|476|473.6|475.14|472.74|0
1635430060000|2021-10-28 14:07:40|475.48|473.08|474.79|472.39|475.48|473.08|474.79|472.39|0
1635430070000|2021-10-28 14:07:50|474.97|472.57|475.65|473.25|475.65|473.25|474.97|472.57|0
1635430080000|2021-10-28 14:08:00|475.83|473.43|476|473.6|476|473.6|475.83|473.43|0
1635430090000|2021-10-28 14:08:10|476.17|473.77|476.34|473.94|476.52|474.12|476.17|473.77|0
1635430100000|2021-10-28 14:08:20|476.17|473.77|475.83|473.43|476.17|473.77|475.83|473.43|0
1635430110000|2021-10-28 14:08:30|475.65|473.25|475.65|473.25|475.65|473.25|475.48|473.08|0
1635430120000|2021-10-28 14:08:40|475.83|473.43|476.43|474.03|476.43|474.03|475.83|473.43|0
1635430130000|2021-10-28 14:08:50|476.52|474.12|476.86|474.46|476.86|474.46|476.52|474.12|0
1635430140000|2021-10-28 14:09:00|476.69|474.29|476.52|474.12|476.86|474.46|476.52|474.12|0
1635430150000|2021-10-28 14:09:10|476.34|473.94|476.17|473.77|476.34|473.94|476.17|473.77|0
1635430160000|2021-10-28 14:09:20|476|473.6|476.17|473.77|476.17|473.77|476|473.6|0
1635430170000|2021-10-28 14:09:30|476.34|473.94|476|473.6|476.34|473.94|476|473.6|0
1635430180000|2021-10-28 14:09:40|475.83|473.43|475.83|473.43|476|473.6|475.83|473.43|0
1635430190000|2021-10-28 14:09:50|476|473.6|476|473.6|476.17|473.77|476|473.6|0
1635430200000|2021-10-28 14:10:00|476.17|473.77|476.17|473.77|476.17|473.77|475.83|473.43|0
1635430210000|2021-10-28 14:10:10|476.34|473.94|476.51|474.11|476.51|474.11|476.34|473.94|0
1635430230000|2021-10-28 14:10:30|476.34|473.94|476|473.6|476.51|474.11|476|473.6|0
1635430240000|2021-10-28 14:10:40|476.17|473.77|475.83|473.43|476.51|474.11|475.83|473.43|0
1635430250000|2021-10-28 14:10:50|476.25|473.85|476.17|473.77|476.34|473.94|476.17|473.77|0
1635430260000|2021-10-28 14:11:00|475.65|473.25|475.83|473.43|475.83|473.43|475.65|473.25|0
1635430270000|2021-10-28 14:11:10|475.65|473.25|475.48|473.08|475.83|473.43|475.48|473.08|0
1635430280000|2021-10-28 14:11:20|475.83|473.43|475.65|473.25|475.83|473.43|475.31|472.91|0
1635430290000|2021-10-28 14:11:30|476|473.6|475.83|473.43|476|473.6|475.65|473.25|0
1635430300000|2021-10-28 14:11:40|476|473.6|475.65|473.25|476|473.6|475.65|473.25|0
1635430310000|2021-10-28 14:11:50|475.48|473.08|475.65|473.25|475.65|473.25|475.48|473.08|0
1635430320000|2021-10-28 14:12:00|475.31|472.91|475.14|472.74|475.31|472.91|475.14|472.74|0
1635430330000|2021-10-28 14:12:10|475.31|472.91|474.96|472.56|475.31|472.91|474.79|472.39|0
1635430340000|2021-10-28 14:12:20|474.79|472.39|474.1|471.7|474.79|472.39|474.1|471.7|0
1635430350000|2021-10-28 14:12:30|473.93|471.53|473.76|471.36|473.93|471.53|473.76|471.36|0
1635430360000|2021-10-28 14:12:40|473.93|471.53|474.45|472.05|474.45|472.05|473.93|471.53|0
1635430370000|2021-10-28 14:12:50|474.1|471.7|473.42|471.02|474.1|471.7|473.42|471.02|0
1635430380000|2021-10-28 14:13:00|472.73|470.33|472.21|469.81|472.73|470.33|472.21|469.81|0
1635430390000|2021-10-28 14:13:10|472.04|469.64|471.53|469.13|472.04|469.64|471.53|469.13|0
1635430400000|2021-10-28 14:13:20|471.18|468.78|471.53|469.13|471.7|469.3|471.18|468.78|0
1635430410000|2021-10-28 14:13:30|471.87|469.47|472.56|470.16|472.56|470.16|471.87|469.47|0
1635430420000|2021-10-28 14:13:40|472.39|469.99|472.56|470.16|472.56|470.16|472.39|469.99|0
1635430430000|2021-10-28 14:13:50|472.9|470.5|472.21|469.81|472.9|470.5|472.21|469.81|0
1635430440000|2021-10-28 14:14:00|472.38|469.98|473.24|470.84|473.24|470.84|472.38|469.98|0
1635430450000|2021-10-28 14:14:10|473.07|470.67|473.24|470.84|473.24|470.84|473.07|470.67|0
1635430460000|2021-10-28 14:14:20|473.42|471.02|473.93|471.53|473.93|471.53|473.42|471.02|0
1635430470000|2021-10-28 14:14:30|473.76|471.36|473.42|471.02|473.76|471.36|473.42|471.02|0
1635430480000|2021-10-28 14:14:40|473.59|471.19|473.93|471.53|473.93|471.53|473.59|471.19|0
1635430490000|2021-10-28 14:14:50|474.1|471.7|473.93|471.53|474.1|471.7|473.93|471.53|0
1635430500000|2021-10-28 14:15:00|474.1|471.7|474.27|471.87|474.27|471.87|474.1|471.7|0
1635430510000|2021-10-28 14:15:10|474.45|472.05|474.1|471.7|474.45|472.05|474.1|471.7|0
1635430520000|2021-10-28 14:15:20|473.93|471.53|473.76|471.36|473.93|471.53|473.76|471.36|0
1635430530000|2021-10-28 14:15:30|473.59|471.19|473.59|471.19|473.93|471.53|473.59|471.19|0
1635430540000|2021-10-28 14:15:40|473.24|470.84|473.07|470.67|473.24|470.84|473.07|470.67|0
1635430550000|2021-10-28 14:15:50|473.24|470.84|473.59|471.19|473.59|471.19|473.24|470.84|0
1635430560000|2021-10-28 14:16:00|473.41|471.01|473.76|471.36|473.76|471.36|473.41|471.01|0
1635430570000|2021-10-28 14:16:10|473.24|470.84|472.9|470.5|473.24|470.84|472.9|470.5|0
1635430580000|2021-10-28 14:16:20|472.73|470.33|472.73|470.33|472.9|470.5|472.56|470.16|0
1635430590000|2021-10-28 14:16:30|472.9|470.5|473.07|470.67|473.07|470.67|472.73|470.33|0
1635430600000|2021-10-28 14:16:40|473.24|470.84|473.24|470.84|473.24|470.84|472.9|470.5|0
1635430610000|2021-10-28 14:16:50|473.59|471.19|473.76|471.36|473.76|471.36|473.41|471.01|0
1635430620000|2021-10-28 14:17:00|473.59|471.19|474.1|471.7|474.1|471.7|473.59|471.19|0
1635430630000|2021-10-28 14:17:10|474.45|472.05|474.45|472.05|474.45|472.05|474.27|471.87|0
1635430640000|2021-10-28 14:17:20|474.62|472.22|473.76|471.36|474.62|472.22|473.59|471.19|0
1635430650000|2021-10-28 14:17:30|473.59|471.19|474.27|471.87|474.27|471.87|473.59|471.19|0
1635430660000|2021-10-28 14:17:40|474.1|471.7|473.93|471.53|474.45|472.05|473.93|471.53|0
1635430670000|2021-10-28 14:17:50|474.1|471.7|473.76|471.36|474.1|471.7|473.76|471.36|0
1635430680000|2021-10-28 14:18:00|473.59|471.19|474.1|471.7|474.1|471.7|473.59|471.19|0
1635430690000|2021-10-28 14:18:10|474.27|471.87|474.79|472.39|474.79|472.39|474.27|471.87|0
1635430700000|2021-10-28 14:18:20|474.62|472.22|474.62|472.22|474.79|472.39|474.62|472.22|0
1635430710000|2021-10-28 14:18:30|474.45|472.05|473.93|471.53|474.45|472.05|473.93|471.53|0
1635430720000|2021-10-28 14:18:40|474.1|471.7|473.59|471.19|474.1|471.7|473.59|471.19|0
1635430730000|2021-10-28 14:18:50|473.93|471.53|474.1|471.7|474.27|471.87|473.93|471.53|0
1635430740000|2021-10-28 14:19:00|474.45|472.05|474.62|472.22|474.62|472.22|474.27|471.87|0
1635430750000|2021-10-28 14:19:10|474.44|472.04|474.79|472.39|474.79|472.39|474.44|472.04|0
1635430760000|2021-10-28 14:19:20|474.96|472.56|474.44|472.04|474.96|472.56|474.44|472.04|0
1635430770000|2021-10-28 14:19:30|474.62|472.22|474.27|471.87|474.62|472.22|474.27|471.87|0
1635430780000|2021-10-28 14:19:40|474.1|471.7|474.27|471.87|474.27|471.87|474.1|471.7|0
1635430790000|2021-10-28 14:19:50|474.44|472.04|474.44|472.04|474.44|472.04|474.1|471.7|0
1635430800000|2021-10-28 14:20:00|473.93|471.53|474.1|471.7|474.1|471.7|473.93|471.53|0
1635430810000|2021-10-28 14:20:10|473.93|471.53|473.93|471.53|474.1|471.7|473.93|471.53|0
1635430820000|2021-10-28 14:20:20|474.1|471.7|474.44|472.04|474.44|472.04|474.1|471.7|0
1635430830000|2021-10-28 14:20:30|474.62|472.22|474.27|471.87|474.62|472.22|474.27|471.87|0
1635430840000|2021-10-28 14:20:40|474.1|471.7|474.62|472.22|474.62|472.22|474.1|471.7|0
1635430850000|2021-10-28 14:20:50|474.44|472.04|474.1|471.7|474.44|472.04|474.1|471.7|0
1635430860000|2021-10-28 14:21:00|473.58|471.18|473.24|470.84|473.58|471.18|473.15|470.75|0
1635430870000|2021-10-28 14:21:10|472.9|470.5|473.41|471.01|473.41|471.01|472.9|470.5|0
1635430880000|2021-10-28 14:21:20|473.58|471.18|473.07|470.67|473.58|471.18|473.07|470.67|0
1635430890000|2021-10-28 14:21:30|473.41|471.01|473.76|471.36|473.76|471.36|473.41|471.01|0
1635430900000|2021-10-28 14:21:40|474.1|471.7|474.27|471.87|474.27|471.87|474.1|471.7|0
1635430910000|2021-10-28 14:21:50|474.44|472.04|474.27|471.87|474.62|472.22|474.27|471.87|0
1635430920000|2021-10-28 14:22:00|474.44|472.04|474.44|472.04|474.62|472.22|474.44|472.04|0
1635430930000|2021-10-28 14:22:10|474.79|472.39|474.44|472.04|474.79|472.39|474.44|472.04|0
1635430940000|2021-10-28 14:22:20|474.62|472.22|474.62|472.22|474.62|472.22|474.44|472.04|0
1635430950000|2021-10-28 14:22:30|474.79|472.39|475.82|473.42|475.82|473.42|474.79|472.39|0
1635430960000|2021-10-28 14:22:40|475.65|473.25|475.82|473.42|475.82|473.42|475.65|473.25|0
1635430970000|2021-10-28 14:22:50|475.65|473.25|475.65|473.25|475.82|473.42|475.65|473.25|0
1635430980000|2021-10-28 14:23:00|475.48|473.08|475.65|473.25|475.65|473.25|475.3|472.9|0
1635431000000|2021-10-28 14:23:20|475.48|473.08|475.48|473.08|475.65|473.25|475.3|472.9|0
1635431010000|2021-10-28 14:23:30|475.82|473.42|475.82|473.42|475.82|473.42|475.65|473.25|0
1635431020000|2021-10-28 14:23:40|475.99|473.59|476.16|473.76|476.16|473.76|475.82|473.42|0
1635431030000|2021-10-28 14:23:50|475.82|473.42|475.82|473.42|475.82|473.42|475.65|473.25|0
1635431040000|2021-10-28 14:24:00|475.99|473.59|475.48|473.08|475.99|473.59|475.3|472.9|0
1635431050000|2021-10-28 14:24:10|475.3|472.9|474.96|472.56|475.3|472.9|474.96|472.56|0
1635431060000|2021-10-28 14:24:20|475.13|472.73|474.79|472.39|475.13|472.73|474.79|472.39|0
1635431070000|2021-10-28 14:24:30|474.96|472.56|475.13|472.73|475.13|472.73|474.96|472.56|0
1635431080000|2021-10-28 14:24:40|475.3|472.9|475.3|472.9|475.3|472.9|475.13|472.73|0
1635431090000|2021-10-28 14:24:50|475.13|472.73|475.13|472.73|475.13|472.73|474.96|472.56|0
1635431100000|2021-10-28 14:25:00|474.79|472.39|474.79|472.39|474.96|472.56|474.61|472.21|0
1635431110000|2021-10-28 14:25:10|474.96|472.56|474.96|472.56|474.96|472.56|474.79|472.39|0
1635431120000|2021-10-28 14:25:20|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1635431130000|2021-10-28 14:25:30|475.3|472.9|475.65|473.25|475.65|473.25|475.3|472.9|0
1635431140000|2021-10-28 14:25:40|475.82|473.42|475.99|473.59|476.16|473.76|475.82|473.42|0
1635431150000|2021-10-28 14:25:50|476.16|473.76|476.51|474.11|476.51|474.11|476.16|473.76|0
1635431160000|2021-10-28 14:26:00|476.68|474.28|476.68|474.28|477.03|474.63|476.68|474.28|0
1635431170000|2021-10-28 14:26:10|476.85|474.45|477.03|474.63|477.2|474.8|476.85|474.45|0
1635431180000|2021-10-28 14:26:20|477.37|474.97|477.54|475.14|477.54|475.14|477.37|474.97|0
1635431190000|2021-10-28 14:26:30|477.89|475.49|478.23|475.83|478.23|475.83|477.89|475.49|0
1635431200000|2021-10-28 14:26:40|477.54|475.14|477.72|475.32|477.89|475.49|477.54|475.14|0
1635431210000|2021-10-28 14:26:50|477.37|474.97|477.54|475.14|477.54|475.14|477.37|474.97|0
1635431220000|2021-10-28 14:27:00|477.37|474.97|477.89|475.49|477.89|475.49|477.37|474.97|0
1635431230000|2021-10-28 14:27:10|477.72|475.32|477.54|475.14|477.72|475.32|477.37|474.97|0
1635431240000|2021-10-28 14:27:20|477.72|475.32|478.06|475.66|478.06|475.66|477.72|475.32|0
1635431250000|2021-10-28 14:27:30|477.89|475.49|477.72|475.32|477.89|475.49|477.72|475.32|0
1635431260000|2021-10-28 14:27:40|477.54|475.14|477.54|475.14|477.54|475.14|477.54|475.14|0
1635431270000|2021-10-28 14:27:50|477.63|475.23|477.71|475.31|477.71|475.31|477.54|475.14|0
1635431280000|2021-10-28 14:28:00|477.89|475.49|478.23|475.83|478.23|475.83|477.89|475.49|0
1635431290000|2021-10-28 14:28:10|478.06|475.66|478.06|475.66|478.06|475.66|478.06|475.66|0
1635431300000|2021-10-28 14:28:20|478.23|475.83|478.23|475.83|478.23|475.83|478.06|475.66|0
1635431310000|2021-10-28 14:28:30|478.06|475.66|478.06|475.66|478.23|475.83|478.06|475.66|0
1635431320000|2021-10-28 14:28:40|478.23|475.83|478.14|475.74|478.23|475.83|478.06|475.66|0
1635431330000|2021-10-28 14:28:50|478.23|475.83|478.06|475.66|478.23|475.83|478.06|475.66|0
1635431340000|2021-10-28 14:29:00|477.89|475.49|478.06|475.66|478.06|475.66|477.71|475.31|0
1635431350000|2021-10-28 14:29:10|478.23|475.83|478.4|476|478.4|476|478.23|475.83|0
1635431360000|2021-10-28 14:29:20|478.23|475.83|478.4|476|478.4|476|478.23|475.83|0
1635431370000|2021-10-28 14:29:30|478.06|475.66|477.89|475.49|478.23|475.83|477.89|475.49|0
1635431380000|2021-10-28 14:29:40|478.06|475.66|477.97|475.57|478.06|475.66|477.89|475.49|0
1635431390000|2021-10-28 14:29:50|478.06|475.66|478.06|475.66|478.06|475.66|477.89|475.49|0
1635431400000|2021-10-28 14:30:00|478.23|475.83|478.4|476|478.4|476|478.06|475.66|0
1635431410000|2021-10-28 14:30:10|478.23|475.83|478.23|475.83|478.23|475.83|478.06|475.66|0
1635431420000|2021-10-28 14:30:20|477.89|475.49|477.89|475.49|477.89|475.49|477.71|475.31|0
1635431430000|2021-10-28 14:30:30|477.54|475.14|478.06|475.66|478.06|475.66|477.54|475.14|0
1635431440000|2021-10-28 14:30:40|477.89|475.49|477.89|475.49|477.89|475.49|477.71|475.31|0
1635431450000|2021-10-28 14:30:50|478.06|475.66|477.71|475.31|478.06|475.66|477.71|475.31|0
1635431460000|2021-10-28 14:31:00|478.23|475.83|478.4|476|478.4|476|478.23|475.83|0
1635431470000|2021-10-28 14:31:10|478.58|476.18|478.4|476|478.58|476.18|478.4|476|0
1635431480000|2021-10-28 14:31:20|478.23|475.83|478.06|475.66|478.4|476|478.06|475.66|0
1635431490000|2021-10-28 14:31:30|478.23|475.83|478.58|476.18|478.58|476.18|478.23|475.83|0
1635431500000|2021-10-28 14:31:40|478.4|476|478.23|475.83|478.4|476|478.23|475.83|0
1635431510000|2021-10-28 14:31:50|478.4|476|478.58|476.18|478.58|476.18|478.4|476|0
1635431520000|2021-10-28 14:32:00|478.4|476|478.75|476.35|479.27|476.87|478.4|476|0
1635431530000|2021-10-28 14:32:10|479.09|476.69|479.27|476.87|479.27|476.87|479.09|476.69|0
1635431540000|2021-10-28 14:32:20|478.92|476.52|478.92|476.52|478.92|476.52|478.92|476.52|0
1635431550000|2021-10-28 14:32:30|479.27|476.87|479.44|477.04|479.44|477.04|479.09|476.69|0
1635431560000|2021-10-28 14:32:40|479.09|476.69|479.27|476.87|479.27|476.87|479.09|476.69|0
1635431570000|2021-10-28 14:32:50|479.09|476.69|479.27|476.87|479.27|476.87|479.09|476.69|0
1635431580000|2021-10-28 14:33:00|479.09|476.69|479.27|476.87|479.44|477.04|479.09|476.69|0
1635431590000|2021-10-28 14:33:10|479.44|477.04|479.61|477.21|479.79|477.39|479.44|477.04|0
1635431600000|2021-10-28 14:33:20|479.27|476.87|479.44|477.04|479.44|477.04|479.27|476.87|0
1635431610000|2021-10-28 14:33:30|479.61|477.21|479.44|477.04|479.61|477.21|479.44|477.04|0
1635431620000|2021-10-28 14:33:40|479.27|476.87|479.09|476.69|479.27|476.87|479.09|476.69|0
1635431630000|2021-10-28 14:33:50|478.92|476.52|479.09|476.69|479.27|476.87|478.75|476.35|0
1635431640000|2021-10-28 14:34:00|479.27|476.87|479.44|477.04|479.44|477.04|479.27|476.87|0
1635431650000|2021-10-28 14:34:10|479.27|476.87|479.27|476.87|479.27|476.87|479.27|476.87|0
1635431660000|2021-10-28 14:34:20|479.09|476.69|479.27|476.87|479.27|476.87|479.09|476.69|0
1635431670000|2021-10-28 14:34:30|479.61|477.21|479.78|477.38|479.79|477.39|479.61|477.21|0
1635431680000|2021-10-28 14:34:40|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1635431690000|2021-10-28 14:34:50|479.78|477.38|479.44|477.04|479.78|477.38|479.44|477.04|0
1635431700000|2021-10-28 14:35:00|479.96|477.56|479.61|477.21|479.96|477.56|479.61|477.21|0
1635431710000|2021-10-28 14:35:10|479.78|477.38|479.78|477.38|479.78|477.38|479.61|477.21|0
1635431720000|2021-10-28 14:35:20|479.44|477.04|479.69|477.29|479.69|477.29|479.44|477.04|0
1635431730000|2021-10-28 14:35:30|479.78|477.38|479.96|477.56|479.96|477.56|479.61|477.21|0
1635431740000|2021-10-28 14:35:40|480.13|477.73|480.13|477.73|480.13|477.73|480.13|477.73|0
1635431750000|2021-10-28 14:35:50|479.96|477.56|479.61|477.21|479.96|477.56|479.61|477.21|0
1635431760000|2021-10-28 14:36:00|479.44|477.04|479.27|476.87|479.44|477.04|479.27|476.87|0
1635431770000|2021-10-28 14:36:10|479.44|477.04|479.27|476.87|479.61|477.21|479.27|476.87|0
1635431780000|2021-10-28 14:36:20|479.09|476.69|479.09|476.69|479.27|476.87|479.09|476.69|0
1635431790000|2021-10-28 14:36:30|478.92|476.52|478.75|476.35|478.92|476.52|478.75|476.35|0
1635431800000|2021-10-28 14:36:40|478.57|476.17|478.75|476.35|478.75|476.35|478.57|476.17|0
1635431810000|2021-10-28 14:36:50|478.57|476.17|478.23|475.83|478.57|476.17|478.23|475.83|0
1635431820000|2021-10-28 14:37:00|478.4|476|478.57|476.17|478.57|476.17|478.4|476|0
1635431830000|2021-10-28 14:37:10|478.75|476.35|478.92|476.52|478.92|476.52|478.75|476.35|0
1635431840000|2021-10-28 14:37:20|479.09|476.69|479.27|476.87|479.27|476.87|479.09|476.69|0
1635431850000|2021-10-28 14:37:30|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1635431860000|2021-10-28 14:37:40|479.61|477.21|479.61|477.21|479.61|477.21|479.61|477.21|0
1635431870000|2021-10-28 14:37:50|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1635431880000|2021-10-28 14:38:00|479.61|477.21|479.78|477.38|479.78|477.38|479.61|477.21|0
1635431890000|2021-10-28 14:38:10|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1635431900000|2021-10-28 14:38:20|480.13|477.73|480.13|477.73|480.13|477.73|479.96|477.56|0
1635431910000|2021-10-28 14:38:30|479.96|477.56|480.13|477.73|480.13|477.73|479.96|477.56|0
1635431920000|2021-10-28 14:38:40|482.31|479.91|482.31|479.91|482.31|479.91|482.31|479.91|0
1635431930000|2021-10-28 14:38:50|482.48|480.08|482.48|480.08|482.66|480.26|482.48|480.08|0
1635431940000|2021-10-28 14:39:00|482.66|480.26|482.66|480.26|482.66|480.26|482.66|480.26|0
1635431950000|2021-10-28 14:39:10|482.48|480.08|482.48|480.08|482.48|480.08|482.31|479.91|0
1635431960000|2021-10-28 14:39:20|482.66|480.26|482.48|480.08|482.66|480.26|482.48|480.08|0
1635431970000|2021-10-28 14:39:30|482.31|479.91|482.31|479.91|482.48|480.08|482.31|479.91|0
1635431980000|2021-10-28 14:39:40|482.66|480.26|482.66|480.26|482.66|480.26|482.48|480.08|0
1635431990000|2021-10-28 14:39:50|486.72|484.32|484.33|481.93|486.72|484.32|484.33|481.93|0
1635432000000|2021-10-28 14:40:00|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1635432010000|2021-10-28 14:40:10|483.98|481.58|484.16|481.76|484.16|481.76|483.98|481.58|0
1635432020000|2021-10-28 14:40:20|483.98|481.58|483.81|481.41|483.98|481.58|483.81|481.41|0
1635432030000|2021-10-28 14:40:30|483.98|481.58|483.81|481.41|483.98|481.58|483.64|481.24|0
1635432040000|2021-10-28 14:40:40|483.64|481.24|483.81|481.41|483.81|481.41|483.64|481.24|0
1635432050000|2021-10-28 14:40:50|483.64|481.24|483.81|481.41|483.81|481.41|483.64|481.24|0
1635432060000|2021-10-28 14:41:00|483.98|481.58|483.81|481.41|483.98|481.58|483.81|481.41|0
1635432070000|2021-10-28 14:41:10|483.64|481.24|483.47|481.07|483.64|481.24|483.29|480.89|0
1635432080000|2021-10-28 14:41:20|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1635432090000|2021-10-28 14:41:30|483.12|480.72|482.78|480.38|483.12|480.72|482.78|480.38|0
1635432100000|2021-10-28 14:41:40|482.6|480.2|482.78|480.38|482.78|480.38|482.6|480.2|0
1635432110000|2021-10-28 14:41:50|482.95|480.55|482.78|480.38|482.95|480.55|482.78|480.38|0
1635432120000|2021-10-28 14:42:00|482.95|480.55|482.95|480.55|483.12|480.72|482.78|480.38|0
1635432140000|2021-10-28 14:42:20|482.78|480.38|482.78|480.38|482.95|480.55|482.78|480.38|0
1635432150000|2021-10-28 14:42:30|482.95|480.55|483.12|480.72|483.12|480.72|482.95|480.55|0
1635432160000|2021-10-28 14:42:40|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1635432170000|2021-10-28 14:42:50|483.47|481.07|483.47|481.07|483.47|481.07|483.29|480.89|0
1635432180000|2021-10-28 14:43:00|483.29|480.89|483.64|481.24|483.64|481.24|483.29|480.89|0
1635432190000|2021-10-28 14:43:10|483.81|481.41|483.81|481.41|483.81|481.41|483.81|481.41|0
1635432200000|2021-10-28 14:43:20|483.98|481.58|483.98|481.58|483.98|481.58|483.98|481.58|0
1635432260000|2021-10-28 14:44:20|483.81|481.41|483.64|481.24|483.81|481.41|483.64|481.24|0
1635432270000|2021-10-28 14:44:30|483.47|481.07|483.47|481.07|483.47|481.07|483.47|481.07|0
1635432280000|2021-10-28 14:44:40|483.29|480.89|483.12|480.72|483.47|481.07|483.12|480.72|0
1635432290000|2021-10-28 14:44:50|483.29|480.89|483.47|481.07|483.47|481.07|483.29|480.89|0
1635432300000|2021-10-28 14:45:00|483.64|481.24|483.64|481.24|483.81|481.41|483.64|481.24|0
1635432310000|2021-10-28 14:45:10|483.81|481.41|483.98|481.58|483.98|481.58|483.81|481.41|0
1635432350000|2021-10-28 14:45:50|484.33|481.93|484.16|481.76|484.33|481.93|484.16|481.76|0
1635432360000|2021-10-28 14:46:00|483.98|481.58|484.16|481.76|484.33|481.93|483.98|481.58|0
1635432370000|2021-10-28 14:46:10|484.5|482.1|485.02|482.62|485.02|482.62|484.5|482.1|0
1635432380000|2021-10-28 14:46:20|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1635432390000|2021-10-28 14:46:30|485.36|482.96|485.71|483.31|485.71|483.31|485.36|482.96|0
1635432400000|2021-10-28 14:46:40|485.54|483.14|485.02|482.62|485.54|483.14|485.02|482.62|0
1635432410000|2021-10-28 14:46:50|485.19|482.79|485.54|483.14|485.54|483.14|485.19|482.79|0
1635432420000|2021-10-28 14:47:00|485.71|483.31|486.4|484|486.4|484|485.71|483.31|0
1635432430000|2021-10-28 14:47:10|486.23|483.83|486.4|484|486.4|484|486.23|483.83|0
1635432440000|2021-10-28 14:47:20|486.23|483.83|486.57|484.17|486.57|484.17|486.23|483.83|0
1635432450000|2021-10-28 14:47:30|486.75|484.35|486.92|484.52|486.92|484.52|486.75|484.35|0
1635432460000|2021-10-28 14:47:40|486.75|484.35|487.27|484.87|487.27|484.87|486.75|484.35|0
1635432470000|2021-10-28 14:47:50|487.44|485.04|487.44|485.04|487.61|485.21|487.44|485.04|0
1635432480000|2021-10-28 14:48:00|487.79|485.39|487.27|484.87|487.79|485.39|487.27|484.87|0
1635432490000|2021-10-28 14:48:10|487.09|484.69|487.27|484.87|487.27|484.87|486.75|484.35|0
1635432500000|2021-10-28 14:48:20|487.44|485.04|487.61|485.21|487.61|485.21|487.44|485.04|0
1635432510000|2021-10-28 14:48:30|487.44|485.04|486.05|483.65|487.61|485.21|486.05|483.65|0
1635432520000|2021-10-28 14:48:40|485.88|483.48|485.88|483.48|486.05|483.65|485.88|483.48|0
1635432530000|2021-10-28 14:48:50|485.54|483.14|486.05|483.65|486.05|483.65|485.54|483.14|0
1635432540000|2021-10-28 14:49:00|486.23|483.83|486.23|483.83|486.23|483.83|486.05|483.65|0
1635432550000|2021-10-28 14:49:10|486.05|483.65|485.88|483.48|486.23|483.83|485.88|483.48|0
1635432560000|2021-10-28 14:49:20|486.05|483.65|486.23|483.83|486.23|483.83|486.05|483.65|0
1635432570000|2021-10-28 14:49:30|486.05|483.65|486.05|483.65|486.23|483.83|486.05|483.65|0
1635432580000|2021-10-28 14:49:40|485.88|483.48|485.71|483.31|486.05|483.65|485.71|483.31|0
1635432590000|2021-10-28 14:49:50|485.88|483.48|485.54|483.14|485.88|483.48|485.54|483.14|0
1635432600000|2021-10-28 14:50:00|485.88|483.48|485.54|483.14|485.88|483.48|485.54|483.14|0
1635432610000|2021-10-28 14:50:10|485.36|482.96|485.54|483.14|485.54|483.14|485.36|482.96|0
1635432620000|2021-10-28 14:50:20|485.19|482.79|484.84|482.44|485.19|482.79|484.84|482.44|0
1635432630000|2021-10-28 14:50:30|485.02|482.62|484.84|482.44|485.19|482.79|484.84|482.44|0
1635432640000|2021-10-28 14:50:40|485.02|482.62|485.36|482.96|485.36|482.96|485.02|482.62|0
1635432650000|2021-10-28 14:50:50|485.54|483.14|485.71|483.31|485.71|483.31|485.53|483.13|0
1635432660000|2021-10-28 14:51:00|485.88|483.48|485.88|483.48|485.88|483.48|485.71|483.31|0
1635432670000|2021-10-28 14:51:10|485.71|483.31|485.53|483.13|485.71|483.31|485.53|483.13|0
1635432680000|2021-10-28 14:51:20|485.36|482.96|485.02|482.62|485.36|482.96|485.02|482.62|0
1635432700000|2021-10-28 14:51:40|485.53|483.13|485.71|483.31|485.71|483.31|485.53|483.13|0
1635432710000|2021-10-28 14:51:50|485.53|483.13|485.36|482.96|485.53|483.13|485.36|482.96|0
1635432720000|2021-10-28 14:52:00|485.53|483.13|485.36|482.96|485.53|483.13|485.36|482.96|0
1635432730000|2021-10-28 14:52:10|485.53|483.13|485.71|483.31|485.71|483.31|485.36|482.96|0
1635432740000|2021-10-28 14:52:20|485.53|483.13|485.53|483.13|485.53|483.13|485.36|482.96|0
1635432750000|2021-10-28 14:52:30|485.36|482.96|485.36|482.96|485.36|482.96|485.19|482.79|0
1635432760000|2021-10-28 14:52:40|485.53|483.13|485.36|482.96|485.53|483.13|485.36|482.96|0
1635432770000|2021-10-28 14:52:50|485.19|482.79|485.53|483.13|485.53|483.13|485.19|482.79|0
1635432780000|2021-10-28 14:53:00|485.36|482.96|485.19|482.79|485.36|482.96|485.19|482.79|0
1635432790000|2021-10-28 14:53:10|485.36|482.96|485.36|482.96|485.53|483.13|485.36|482.96|0
1635432800000|2021-10-28 14:53:20|485.19|482.79|485.53|483.13|485.53|483.13|485.19|482.79|0
1635432810000|2021-10-28 14:53:30|485.71|483.31|485.71|483.31|485.71|483.31|485.53|483.13|0
1635432820000|2021-10-28 14:53:40|485.88|483.48|485.88|483.48|485.88|483.48|485.71|483.31|0
1635432830000|2021-10-28 14:53:50|485.53|483.13|485.71|483.31|485.71|483.31|485.53|483.13|0
1635432840000|2021-10-28 14:54:00|485.53|483.13|485.88|483.48|485.88|483.48|485.53|483.13|0
1635432850000|2021-10-28 14:54:10|485.71|483.31|486.05|483.65|486.05|483.65|485.71|483.31|0
1635432860000|2021-10-28 14:54:20|486.23|483.83|486.23|483.83|486.23|483.83|486.05|483.65|0
1635432870000|2021-10-28 14:54:30|486.4|484|486.4|484|486.4|484|486.23|483.83|0
1635432880000|2021-10-28 14:54:40|486.23|483.83|486.4|484|486.4|484|486.23|483.83|0
1635432890000|2021-10-28 14:54:50|486.05|483.65|486.22|483.82|486.22|483.82|486.05|483.65|0
1635432900000|2021-10-28 14:55:00|486.4|484|486.22|483.82|486.4|484|486.22|483.82|0
1635432910000|2021-10-28 14:55:10|486.05|483.65|486.05|483.65|486.05|483.65|485.88|483.48|0
1635432920000|2021-10-28 14:55:20|485.88|483.48|485.53|483.13|485.88|483.48|485.53|483.13|0
1635432930000|2021-10-28 14:55:30|485.36|482.96|485.36|482.96|485.36|482.96|485.36|482.96|0
1635432940000|2021-10-28 14:55:40|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1635432950000|2021-10-28 14:55:50|485.36|482.96|485.36|482.96|485.36|482.96|485.36|482.96|0
1635432960000|2021-10-28 14:56:00|485.53|483.13|485.71|483.31|485.88|483.48|485.53|483.13|0
1635432970000|2021-10-28 14:56:10|485.88|483.48|485.88|483.48|485.88|483.48|485.88|483.48|0
1635432980000|2021-10-28 14:56:20|485.71|483.31|485.36|482.96|485.71|483.31|485.36|482.96|0
1635432990000|2021-10-28 14:56:30|485.19|482.79|485.71|483.31|485.71|483.31|485.19|482.79|0
1635433000000|2021-10-28 14:56:40|485.88|483.48|485.19|482.79|485.88|483.48|485.19|482.79|0
1635433010000|2021-10-28 14:56:50|485.36|482.96|485.36|482.96|485.53|483.13|485.36|482.96|0
1635433020000|2021-10-28 14:57:00|485.01|482.61|485.01|482.61|485.01|482.61|485.01|482.61|0
1635433030000|2021-10-28 14:57:10|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1635433040000|2021-10-28 14:57:20|484.84|482.44|485.01|482.61|485.01|482.61|484.84|482.44|0
1635433060000|2021-10-28 14:57:40|484.84|482.44|484.67|482.27|484.84|482.44|484.67|482.27|0
1635433070000|2021-10-28 14:57:50|485.01|482.61|485.01|482.61|485.19|482.79|485.01|482.61|0
1635433080000|2021-10-28 14:58:00|485.19|482.79|484.67|482.27|485.19|482.79|484.67|482.27|0
1635433090000|2021-10-28 14:58:10|484.84|482.44|484.84|482.44|484.84|482.44|484.67|482.27|0
1635433100000|2021-10-28 14:58:20|484.5|482.1|484.5|482.1|484.5|482.1|484.5|482.1|0
1635433110000|2021-10-28 14:58:30|484.32|481.92|484.5|482.1|484.5|482.1|484.32|481.92|0
1635433120000|2021-10-28 14:58:40|484.67|482.27|484.5|482.1|484.67|482.27|484.5|482.1|0
1635433130000|2021-10-28 14:58:50|484.67|482.27|484.5|482.1|484.67|482.27|484.5|482.1|0
1635433140000|2021-10-28 14:59:00|484.67|482.27|484.67|482.27|484.67|482.27|484.49|482.09|0
1635433160000|2021-10-28 14:59:20|484.49|482.09|484.67|482.27|484.67|482.27|484.49|482.09|0
1635433170000|2021-10-28 14:59:30|484.49|482.09|484.49|482.09|484.67|482.27|484.49|482.09|0
1635433180000|2021-10-28 14:59:40|484.67|482.27|484.32|481.92|484.67|482.27|484.32|481.92|0
1635433190000|2021-10-28 14:59:50|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1635433200000|2021-10-28 15:00:00|484.84|482.44|485.19|482.79|485.19|482.79|484.84|482.44|0
1635433210000|2021-10-28 15:00:10|485.01|482.61|484.84|482.44|485.19|482.79|484.84|482.44|0
1635433220000|2021-10-28 15:00:20|484.67|482.27|484.32|481.92|484.67|482.27|484.32|481.92|0
1635433230000|2021-10-28 15:00:30|484.15|481.75|484.32|481.92|484.32|481.92|484.15|481.75|0
1635433240000|2021-10-28 15:00:40|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1635433250000|2021-10-28 15:00:50|484.32|481.92|484.49|482.09|484.49|482.09|484.32|481.92|0
1635433260000|2021-10-28 15:01:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1635433270000|2021-10-28 15:01:10|484.49|482.09|484.67|482.27|484.67|482.27|484.49|482.09|0
1635433280000|2021-10-28 15:01:20|484.84|482.44|485.01|482.61|485.01|482.61|484.84|482.44|0
1635433290000|2021-10-28 15:01:30|485.18|482.78|485.01|482.61|485.18|482.78|484.84|482.44|0
1635433300000|2021-10-28 15:01:40|484.84|482.44|484.84|482.44|484.84|482.44|484.67|482.27|0
1635433310000|2021-10-28 15:01:50|484.67|482.27|484.49|482.09|484.67|482.27|484.49|482.09|0
1635433320000|2021-10-28 15:02:00|484.32|481.92|484.4|482|484.4|482|484.32|481.92|0
1635433330000|2021-10-28 15:02:10|484.49|482.09|484.84|482.44|484.84|482.44|484.49|482.09|0
1635433340000|2021-10-28 15:02:20|484.67|482.27|484.84|482.44|485.01|482.61|484.67|482.27|0
1635433350000|2021-10-28 15:02:30|485.01|482.61|485.01|482.61|485.01|482.61|485.01|482.61|0
1635433360000|2021-10-28 15:02:40|484.84|482.44|484.67|482.27|484.84|482.44|484.67|482.27|0
1635433370000|2021-10-28 15:02:50|484.49|482.09|484.32|481.92|484.49|482.09|484.32|481.92|0
1635433380000|2021-10-28 15:03:00|484.15|481.75|484.4|482|484.4|482|484.15|481.75|0
1635433390000|2021-10-28 15:03:10|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1635433410000|2021-10-28 15:03:30|484.15|481.75|484.32|481.92|484.32|481.92|484.15|481.75|0
1635433430000|2021-10-28 15:03:50|484.15|481.75|484.15|481.75|484.15|481.75|484.15|481.75|0
1635433470000|2021-10-28 15:04:30|484.32|481.92|484.32|481.92|484.49|482.09|484.32|481.92|0
1635433490000|2021-10-28 15:04:50|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1635433500000|2021-10-28 15:05:00|484.67|482.27|484.49|482.09|484.67|482.27|484.49|482.09|0
1635433510000|2021-10-28 15:05:10|484.67|482.27|484.67|482.27|484.67|482.27|484.67|482.27|0
1635433520000|2021-10-28 15:05:20|484.84|482.44|484.92|482.52|485.01|482.61|484.84|482.44|0
1635433530000|2021-10-28 15:05:30|484.84|482.44|484.49|482.09|484.84|482.44|484.49|482.09|0
1635433540000|2021-10-28 15:05:40|484.32|481.92|484.49|482.09|484.49|482.09|484.32|481.92|0
1635433550000|2021-10-28 15:05:50|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1635433560000|2021-10-28 15:06:00|484.49|482.09|484.66|482.26|484.66|482.26|484.49|482.09|0
1635433570000|2021-10-28 15:06:10|484.49|482.09|484.49|482.09|484.66|482.26|484.49|482.09|0
1635433580000|2021-10-28 15:06:20|484.32|481.92|484.49|482.09|484.49|482.09|484.32|481.92|0
1635433590000|2021-10-28 15:06:30|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1635433600000|2021-10-28 15:06:40|484.49|482.09|484.66|482.26|484.66|482.26|484.49|482.09|0
1635433610000|2021-10-28 15:06:50|484.49|482.09|484.66|482.26|484.66|482.26|484.49|482.09|0
1635433620000|2021-10-28 15:07:00|484.84|482.44|485.18|482.78|485.18|482.78|484.84|482.44|0
1635433630000|2021-10-28 15:07:10|485.36|482.96|485.53|483.13|485.7|483.3|485.36|482.96|0
1635433640000|2021-10-28 15:07:20|485.7|483.3|485.53|483.13|485.7|483.3|485.36|482.96|0
1635433650000|2021-10-28 15:07:30|485.36|482.96|485.53|483.13|485.53|483.13|485.36|482.96|0
1635433660000|2021-10-28 15:07:40|485.7|483.3|485.87|483.47|485.87|483.47|485.7|483.3|0
1635433670000|2021-10-28 15:07:50|485.7|483.3|485.87|483.47|485.87|483.47|485.7|483.3|0
1635433680000|2021-10-28 15:08:00|485.7|483.3|485.87|483.47|485.87|483.47|485.7|483.3|0
1635433690000|2021-10-28 15:08:10|486.05|483.65|486.22|483.82|486.22|483.82|485.87|483.47|0
1635433700000|2021-10-28 15:08:20|486.39|483.99|486.39|483.99|486.39|483.99|486.22|483.82|0
1635433710000|2021-10-28 15:08:30|486.22|483.82|486.05|483.65|486.22|483.82|486.05|483.65|0
1635433720000|2021-10-28 15:08:40|485.87|483.47|485.7|483.3|485.87|483.47|485.7|483.3|0
1635433740000|2021-10-28 15:09:00|485.87|483.47|485.7|483.3|485.87|483.47|485.7|483.3|0
1635433750000|2021-10-28 15:09:10|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1635433760000|2021-10-28 15:09:20|485.7|483.3|485.7|483.3|485.7|483.3|485.7|483.3|0
1635433780000|2021-10-28 15:09:40|485.87|483.47|486.22|483.82|486.22|483.82|485.87|483.47|0
1635433790000|2021-10-28 15:09:50|486.05|483.65|485.96|483.56|486.05|483.65|485.96|483.56|0
1635433800000|2021-10-28 15:10:00|486.05|483.65|485.7|483.3|486.05|483.65|485.7|483.3|0
1635433810000|2021-10-28 15:10:10|485.87|483.47|486.05|483.65|486.05|483.65|485.87|483.47|0
1635433820000|2021-10-28 15:10:20|486.22|483.82|486.22|483.82|486.22|483.82|486.22|483.82|0
1635433830000|2021-10-28 15:10:30|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1635433840000|2021-10-28 15:10:40|486.22|483.82|486.3|483.9|486.39|483.99|486.22|483.82|0
1635433850000|2021-10-28 15:10:50|486.39|483.99|486.56|484.16|486.56|484.16|486.39|483.99|0
1635433860000|2021-10-28 15:11:00|486.74|484.34|486.56|484.16|486.74|484.34|486.56|484.16|0
1635433870000|2021-10-28 15:11:10|486.74|484.34|486.74|484.34|486.91|484.51|486.74|484.34|0
1635433880000|2021-10-28 15:11:20|486.56|484.16|486.56|484.16|486.56|484.16|486.56|484.16|0
1635433890000|2021-10-28 15:11:30|486.39|483.99|486.22|483.82|486.39|483.99|486.22|483.82|0
1635433900000|2021-10-28 15:11:40|486.39|483.99|486.39|483.99|486.39|483.99|486.22|483.82|0
1635433910000|2021-10-28 15:11:50|486.22|483.82|486.22|483.82|486.22|483.82|486.22|483.82|0
1635433930000|2021-10-28 15:12:10|486.39|483.99|486.22|483.82|486.39|483.99|486.22|483.82|0
1635433940000|2021-10-28 15:12:20|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1635433950000|2021-10-28 15:12:30|485.87|483.47|485.7|483.3|485.87|483.47|485.7|483.3|0
1635433960000|2021-10-28 15:12:40|485.87|483.47|485.7|483.3|485.87|483.47|485.7|483.3|0
1635433970000|2021-10-28 15:12:50|485.53|483.13|485.7|483.3|485.7|483.3|485.35|482.95|0
1635433980000|2021-10-28 15:13:00|485.87|483.47|486.04|483.64|486.04|483.64|485.87|483.47|0
1635433990000|2021-10-28 15:13:10|485.87|483.47|486.04|483.64|486.04|483.64|485.87|483.47|0
1635434000000|2021-10-28 15:13:20|485.87|483.47|485.7|483.3|486.04|483.64|485.7|483.3|0
1635434010000|2021-10-28 15:13:30|485.87|483.47|486.04|483.64|486.04|483.64|485.87|483.47|0
1635434020000|2021-10-28 15:13:40|486.22|483.82|486.39|483.99|486.39|483.99|486.22|483.82|0
1635434030000|2021-10-28 15:13:50|486.22|483.82|486.22|483.82|486.22|483.82|486.22|483.82|0
1635434040000|2021-10-28 15:14:00|486.39|483.99|486.22|483.82|486.39|483.99|486.22|483.82|0
1635434050000|2021-10-28 15:14:10|486.39|483.99|486.39|483.99|486.39|483.99|486.3|483.9|0
1635434060000|2021-10-28 15:14:20|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1635434070000|2021-10-28 15:14:30|485.87|483.47|486.04|483.64|486.04|483.64|485.87|483.47|0
1635434080000|2021-10-28 15:14:40|485.87|483.47|486.04|483.64|486.04|483.64|485.87|483.47|0
1635434090000|2021-10-28 15:14:50|485.87|483.47|486.04|483.64|486.04|483.64|485.87|483.47|0
1635434100000|2021-10-28 15:15:00|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1635434110000|2021-10-28 15:15:10|485.95|483.55|485.87|483.47|486.04|483.64|485.87|483.47|0
1635434120000|2021-10-28 15:15:20|486.22|483.82|486.22|483.82|486.22|483.82|486.22|483.82|0
1635434130000|2021-10-28 15:15:30|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1635434140000|2021-10-28 15:15:40|486.56|484.16|486.91|484.51|486.91|484.51|486.56|484.16|0
1635434150000|2021-10-28 15:15:50|486.74|484.34|486.91|484.51|486.91|484.51|486.74|484.34|0
1635434160000|2021-10-28 15:16:00|487.08|484.68|486.74|484.34|487.08|484.68|486.74|484.34|0
1635434170000|2021-10-28 15:16:10|486.56|484.16|486.74|484.34|486.74|484.34|486.56|484.16|0
1635434180000|2021-10-28 15:16:20|486.56|484.16|486.04|483.64|486.74|484.34|486.04|483.64|0
1635434190000|2021-10-28 15:16:30|486.22|483.82|486.04|483.64|486.22|483.82|486.04|483.64|0
1635434200000|2021-10-28 15:16:40|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1635434210000|2021-10-28 15:16:50|485.95|483.55|486.22|483.82|486.22|483.82|485.95|483.55|0
1635434220000|2021-10-28 15:17:00|486.39|483.99|486.39|483.99|486.56|484.16|486.39|483.99|0
1635434230000|2021-10-28 15:17:10|486.56|484.16|486.56|484.16|486.56|484.16|486.39|483.99|0
1635434240000|2021-10-28 15:17:20|486.22|483.82|486.04|483.64|486.22|483.82|486.04|483.64|0
1635434250000|2021-10-28 15:17:30|485.87|483.47|485.52|483.12|485.87|483.47|485.52|483.12|0
1635434260000|2021-10-28 15:17:40|485.7|483.3|485.52|483.12|485.7|483.3|485.52|483.12|0
1635434270000|2021-10-28 15:17:50|485.7|483.3|485.87|483.47|486.04|483.64|485.7|483.3|0
1635434280000|2021-10-28 15:18:00|485.7|483.3|486.04|483.64|486.22|483.82|485.7|483.3|0
1635434290000|2021-10-28 15:18:10|485.87|483.47|486.04|483.64|486.13|483.73|485.87|483.47|0
1635434300000|2021-10-28 15:18:20|486.22|483.82|486.04|483.64|486.22|483.82|486.04|483.64|0
1635434310000|2021-10-28 15:18:30|485.87|483.47|485.87|483.47|486.04|483.64|485.87|483.47|0
1635434320000|2021-10-28 15:18:40|485.7|483.3|486.04|483.64|486.04|483.64|485.7|483.3|0
1635434330000|2021-10-28 15:18:50|485.87|483.47|486.04|483.64|486.04|483.64|485.87|483.47|0
1635434340000|2021-10-28 15:19:00|486.21|483.81|486.39|483.99|486.39|483.99|486.21|483.81|0
1635434350000|2021-10-28 15:19:10|486.56|484.16|486.21|483.81|486.56|484.16|486.21|483.81|0
1635434360000|2021-10-28 15:19:20|486.04|483.64|485.87|483.47|486.04|483.64|485.87|483.47|0
1635434370000|2021-10-28 15:19:30|486.04|483.64|486.21|483.81|486.21|483.81|486.04|483.64|0
1635434380000|2021-10-28 15:19:40|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1635434390000|2021-10-28 15:19:50|486.56|484.16|486.39|483.99|486.56|484.16|486.39|483.99|0
1635434400000|2021-10-28 15:20:00|486.56|484.16|486.56|484.16|486.56|484.16|486.39|483.99|0
1635434410000|2021-10-28 15:20:10|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1635434420000|2021-10-28 15:20:20|486.56|484.16|486.39|483.99|486.56|484.16|486.39|483.99|0
1635434430000|2021-10-28 15:20:30|486.56|484.16|486.39|483.99|486.73|484.33|486.39|483.99|0
1635434440000|2021-10-28 15:20:40|486.21|483.81|486.04|483.64|486.21|483.81|486.04|483.64|0
1635434450000|2021-10-28 15:20:50|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1635434460000|2021-10-28 15:21:00|485.7|483.3|485.87|483.47|485.87|483.47|485.7|483.3|0
1635434470000|2021-10-28 15:21:10|485.7|483.3|485.18|482.78|485.7|483.3|485.18|482.78|0
1635434480000|2021-10-28 15:21:20|485.35|482.95|485.18|482.78|485.35|482.95|485.18|482.78|0
1635434490000|2021-10-28 15:21:30|485|482.6|484.83|482.43|485|482.6|484.83|482.43|0
1635434500000|2021-10-28 15:21:40|485|482.6|485|482.6|485|482.6|484.83|482.43|0
1635434510000|2021-10-28 15:21:50|485.18|482.78|485.35|482.95|485.35|482.95|485.18|482.78|0
1635434520000|2021-10-28 15:22:00|485.18|482.78|485.35|482.95|485.35|482.95|485.18|482.78|0
1635434530000|2021-10-28 15:22:10|485.18|482.78|485.35|482.95|485.35|482.95|485.18|482.78|0
1635434540000|2021-10-28 15:22:20|485.18|482.78|485.18|482.78|485.18|482.78|485|482.6|0
1635434550000|2021-10-28 15:22:30|485|482.6|485.18|482.78|485.18|482.78|485|482.6|0
1635434570000|2021-10-28 15:22:50|485.35|482.95|485.35|482.95|485.52|483.12|485.35|482.95|0
1635434580000|2021-10-28 15:23:00|485.18|482.78|485.52|483.12|485.52|483.12|485.18|482.78|0
1635434590000|2021-10-28 15:23:10|485.35|482.95|485.35|482.95|485.35|482.95|485.18|482.78|0
1635434600000|2021-10-28 15:23:20|485.18|482.78|485.35|482.95|485.35|482.95|485.18|482.78|0
1635434620000|2021-10-28 15:23:40|485.52|483.12|485.35|482.95|485.52|483.12|485.35|482.95|0
1635434630000|2021-10-28 15:23:50|485.52|483.12|485.35|482.95|485.52|483.12|485.35|482.95|0
1635434650000|2021-10-28 15:24:10|485.18|482.78|485.18|482.78|485.18|482.78|485.18|482.78|0
1635434670000|2021-10-28 15:24:30|485|482.6|485|482.6|485|482.6|485|482.6|0
1635434680000|2021-10-28 15:24:40|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1635434690000|2021-10-28 15:24:50|485|482.6|484.83|482.43|485|482.6|484.83|482.43|0
1635434700000|2021-10-28 15:25:00|485.18|482.78|485|482.6|485.18|482.78|485|482.6|0
1635434710000|2021-10-28 15:25:10|485.18|482.78|485.18|482.78|485.18|482.78|485.18|482.78|0
1635434720000|2021-10-28 15:25:20|485|482.6|485.18|482.78|485.18|482.78|485|482.6|0
1635434730000|2021-10-28 15:25:30|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1635434740000|2021-10-28 15:25:40|485.52|483.12|485.69|483.29|485.69|483.29|485.52|483.12|0
1635434750000|2021-10-28 15:25:50|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1635434760000|2021-10-28 15:26:00|485.52|483.12|485.52|483.12|485.52|483.12|485.35|482.95|0
1635434770000|2021-10-28 15:26:10|485.35|482.95|485.17|482.77|485.35|482.95|485.17|482.77|0
1635434780000|2021-10-28 15:26:20|485.35|482.95|485|482.6|485.35|482.95|485|482.6|0
1635434790000|2021-10-28 15:26:30|484.83|482.43|485|482.6|485|482.6|484.83|482.43|0
1635434800000|2021-10-28 15:26:40|485.17|482.77|485.52|483.12|485.52|483.12|485|482.6|0
1635434810000|2021-10-28 15:26:50|485|482.6|484.83|482.43|485.17|482.77|484.83|482.43|0
1635434820000|2021-10-28 15:27:00|485|482.6|485|482.6|485|482.6|484.83|482.43|0
1635434830000|2021-10-28 15:27:10|484.83|482.43|485.17|482.77|485.17|482.77|484.83|482.43|0
1635434840000|2021-10-28 15:27:20|485|482.6|484.83|482.43|485|482.6|484.83|482.43|0
1635434850000|2021-10-28 15:27:30|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1635434860000|2021-10-28 15:27:40|484.57|482.17|484.83|482.43|484.83|482.43|484.57|482.17|0
1635434880000|2021-10-28 15:28:00|485|482.6|484.66|482.26|485|482.6|484.66|482.26|0
1635434890000|2021-10-28 15:28:10|484.48|482.08|484.66|482.26|484.66|482.26|484.48|482.08|0
1635434900000|2021-10-28 15:28:20|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1635434910000|2021-10-28 15:28:30|485|482.6|484.83|482.43|485|482.6|484.83|482.43|0
1635434920000|2021-10-28 15:28:40|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1635434930000|2021-10-28 15:28:50|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1635434940000|2021-10-28 15:29:00|484.66|482.26|484.83|482.43|484.83|482.43|484.66|482.26|0
1635434950000|2021-10-28 15:29:10|485|482.6|485|482.6|485.17|482.77|485|482.6|0
1635434960000|2021-10-28 15:29:20|485.17|482.77|485.17|482.77|485.17|482.77|485.17|482.77|0
1635434970000|2021-10-28 15:29:30|485.35|482.95|485.17|482.77|485.35|482.95|485.17|482.77|0
1635434980000|2021-10-28 15:29:40|485|482.6|485|482.6|485|482.6|484.83|482.43|0
1635434990000|2021-10-28 15:29:50|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1635435000000|2021-10-28 15:30:00|485.17|482.77|485|482.6|485.17|482.77|485|482.6|0
1635435010000|2021-10-28 15:30:10|484.83|482.43|484.65|482.25|484.83|482.43|484.65|482.25|0
1635435020000|2021-10-28 15:30:20|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1635435030000|2021-10-28 15:30:30|485|482.6|485|482.6|485|482.6|484.83|482.43|0
1635435050000|2021-10-28 15:30:50|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1635435060000|2021-10-28 15:31:00|485|482.6|485.17|482.77|485.17|482.77|485|482.6|0
1635435070000|2021-10-28 15:31:10|485|482.6|485|482.6|485|482.6|484.83|482.43|0
1635435080000|2021-10-28 15:31:20|484.83|482.43|484.83|482.43|484.83|482.43|484.65|482.25|0
1635435090000|2021-10-28 15:31:30|484.65|482.25|484.83|482.43|484.83|482.43|484.65|482.25|0
1635435100000|2021-10-28 15:31:40|484.65|482.25|484.48|482.08|484.65|482.25|484.48|482.08|0
1635435110000|2021-10-28 15:31:50|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1635435120000|2021-10-28 15:32:00|484.48|482.08|484.83|482.43|484.83|482.43|484.48|482.08|0
1635435130000|2021-10-28 15:32:10|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1635435140000|2021-10-28 15:32:20|484.56|482.16|484.65|482.25|484.65|482.25|484.56|482.16|0
1635435150000|2021-10-28 15:32:30|484.48|482.08|484.83|482.43|484.83|482.43|484.48|482.08|0
1635435160000|2021-10-28 15:32:40|485|482.6|485.17|482.77|485.17|482.77|484.83|482.43|0
1635435170000|2021-10-28 15:32:50|485.34|482.94|485.17|482.77|485.34|482.94|485.17|482.77|0
1635435180000|2021-10-28 15:33:00|485.34|482.94|485|482.6|485.34|482.94|485|482.6|0
1635435190000|2021-10-28 15:33:10|485.17|482.77|485|482.6|485.17|482.77|485|482.6|0
1635435200000|2021-10-28 15:33:20|485.17|482.77|485.34|482.94|485.34|482.94|485.17|482.77|0
1635435210000|2021-10-28 15:33:30|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1635435220000|2021-10-28 15:33:40|485.34|482.94|485.34|482.94|485.34|482.94|485.17|482.77|0
1635435230000|2021-10-28 15:33:50|485.17|482.77|485.17|482.77|485.17|482.77|485.17|482.77|0
1635435240000|2021-10-28 15:34:00|485.52|483.12|485.34|482.94|485.52|483.12|485.17|482.77|0
1635435250000|2021-10-28 15:34:10|485.17|482.77|485.17|482.77|485.34|482.94|485.17|482.77|0
1635435260000|2021-10-28 15:34:20|485|482.6|485.34|482.94|485.34|482.94|485|482.6|0
1635435270000|2021-10-28 15:34:30|485.43|483.03|485.52|483.12|485.52|483.12|485.43|483.03|0
1635435280000|2021-10-28 15:34:40|485.69|483.29|485.52|483.12|485.69|483.29|485.52|483.12|0
1635435290000|2021-10-28 15:34:50|485.34|482.94|485.34|482.94|485.52|483.12|485.34|482.94|0
1635435300000|2021-10-28 15:35:00|485.86|483.46|486.04|483.64|486.04|483.64|485.86|483.46|0
1635435310000|2021-10-28 15:35:10|486.21|483.81|486.38|483.98|486.38|483.98|486.04|483.64|0
1635435320000|2021-10-28 15:35:20|486.55|484.15|486.73|484.33|486.73|484.33|486.38|483.98|0
1635435330000|2021-10-28 15:35:30|486.55|484.15|486.73|484.33|486.73|484.33|486.55|484.15|0
1635435340000|2021-10-28 15:35:40|486.55|484.15|486.73|484.33|486.73|484.33|486.55|484.15|0
1635435350000|2021-10-28 15:35:50|486.55|484.15|486.55|484.15|486.55|484.15|486.55|484.15|0
1635435360000|2021-10-28 15:36:00|486.64|484.24|486.55|484.15|486.64|484.24|486.55|484.15|0
1635435380000|2021-10-28 15:36:20|486.38|483.98|486.38|483.98|486.38|483.98|486.38|483.98|0
1635435390000|2021-10-28 15:36:30|486.21|483.81|486.21|483.81|486.21|483.81|486.21|483.81|0
1635435400000|2021-10-28 15:36:40|486.38|483.98|486.38|483.98|486.38|483.98|486.38|483.98|0
1635435410000|2021-10-28 15:36:50|486.55|484.15|486.9|484.5|486.9|484.5|486.55|484.15|0
1635435420000|2021-10-28 15:37:00|487.07|484.67|487.07|484.67|487.07|484.67|486.9|484.5|0
1635435430000|2021-10-28 15:37:10|486.9|484.5|487.07|484.67|487.07|484.67|486.9|484.5|0
1635435440000|2021-10-28 15:37:20|486.9|484.5|486.73|484.33|486.9|484.5|486.73|484.33|0
1635435460000|2021-10-28 15:37:40|486.55|484.15|486.9|484.5|486.9|484.5|486.55|484.15|0
1635435470000|2021-10-28 15:37:50|487.07|484.67|486.9|484.5|487.07|484.67|486.9|484.5|0
1635435490000|2021-10-28 15:38:10|486.73|484.33|486.55|484.15|486.73|484.33|486.55|484.15|0
1635435510000|2021-10-28 15:38:30|486.73|484.33|486.55|484.15|486.73|484.33|486.55|484.15|0
1635435520000|2021-10-28 15:38:40|486.38|483.98|486.73|484.33|486.73|484.33|486.38|483.98|0
1635435530000|2021-10-28 15:38:50|487.07|484.67|487.07|484.67|487.07|484.67|487.07|484.67|0
1635435550000|2021-10-28 15:39:10|487.24|484.84|487.07|484.67|487.24|484.84|487.07|484.67|0
1635435560000|2021-10-28 15:39:20|486.9|484.5|486.73|484.33|486.9|484.5|486.73|484.33|0
1635435570000|2021-10-28 15:39:30|486.55|484.15|486.55|484.15|486.55|484.15|486.55|484.15|0
1635435580000|2021-10-28 15:39:40|486.73|484.33|486.55|484.15|486.73|484.33|486.55|484.15|0
1635435590000|2021-10-28 15:39:50|486.73|484.33|486.73|484.33|486.73|484.33|486.73|484.33|0
1635435600000|2021-10-28 15:40:00|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1635435610000|2021-10-28 15:40:10|487.07|484.67|486.9|484.5|487.07|484.67|486.9|484.5|0
1635435630000|2021-10-28 15:40:30|487.07|484.67|486.9|484.5|487.07|484.67|486.9|484.5|0
1635435640000|2021-10-28 15:40:40|487.07|484.67|487.07|484.67|487.07|484.67|487.07|484.67|0
1635435650000|2021-10-28 15:40:50|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1635435660000|2021-10-28 15:41:00|487.07|484.67|486.72|484.32|487.07|484.67|486.72|484.32|0
1635435670000|2021-10-28 15:41:10|486.55|484.15|486.55|484.15|486.55|484.15|486.55|484.15|0
1635435680000|2021-10-28 15:41:20|486.72|484.32|486.72|484.32|486.72|484.32|486.72|484.32|0
1635435700000|2021-10-28 15:41:40|486.9|484.5|486.55|484.15|486.9|484.5|486.55|484.15|0
1635435710000|2021-10-28 15:41:50|486.38|483.98|486.38|483.98|486.38|483.98|486.21|483.81|0
1635435720000|2021-10-28 15:42:00|486.55|484.15|486.72|484.32|486.72|484.32|486.38|483.98|0
1635435730000|2021-10-28 15:42:10|486.55|484.15|486.55|484.15|486.55|484.15|486.55|484.15|0
1635435740000|2021-10-28 15:42:20|486.72|484.32|486.72|484.32|486.72|484.32|486.72|484.32|0
1635435750000|2021-10-28 15:42:30|486.55|484.15|486.38|483.98|486.55|484.15|486.38|483.98|0
1635435770000|2021-10-28 15:42:50|486.21|483.81|486.38|483.98|486.38|483.98|486.21|483.81|0
1635435790000|2021-10-28 15:43:10|486.55|484.15|486.55|484.15|486.55|484.15|486.55|484.15|0
1635435800000|2021-10-28 15:43:20|486.38|483.98|486.38|483.98|486.38|483.98|486.38|483.98|0
1635435810000|2021-10-28 15:43:30|486.55|484.15|486.72|484.32|486.72|484.32|486.55|484.15|0
1635435820000|2021-10-28 15:43:40|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1635435830000|2021-10-28 15:43:50|486.72|484.32|486.9|484.5|486.9|484.5|486.72|484.32|0
1635435850000|2021-10-28 15:44:10|487.07|484.67|487.24|484.84|487.24|484.84|487.07|484.67|0
1635435860000|2021-10-28 15:44:20|487.42|485.02|487.42|485.02|487.42|485.02|487.24|484.84|0
1635435870000|2021-10-28 15:44:30|487.24|484.84|487.42|485.02|487.42|485.02|487.24|484.84|0
1635435880000|2021-10-28 15:44:40|487.59|485.19|487.59|485.19|487.59|485.19|487.59|485.19|0
1635435890000|2021-10-28 15:44:50|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1635435900000|2021-10-28 15:45:00|487.94|485.54|487.42|485.02|487.94|485.54|487.42|485.02|0
1635435910000|2021-10-28 15:45:10|487.59|485.19|487.07|484.67|487.59|485.19|487.07|484.67|0
1635435920000|2021-10-28 15:45:20|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1635435930000|2021-10-28 15:45:30|487.07|484.67|487.24|484.84|487.24|484.84|486.9|484.5|0
1635435940000|2021-10-28 15:45:40|487.59|485.19|487.42|485.02|487.59|485.19|487.42|485.02|0
1635435950000|2021-10-28 15:45:50|487.24|484.84|487.42|485.02|487.42|485.02|487.24|484.84|0
1635435960000|2021-10-28 15:46:00|487.24|484.84|487.42|485.02|487.42|485.02|487.24|484.84|0
1635435970000|2021-10-28 15:46:10|487.24|484.84|487.42|485.02|487.42|485.02|487.24|484.84|0
1635435980000|2021-10-28 15:46:20|487.24|484.84|487.24|484.84|487.24|484.84|487.24|484.84|0
1635435990000|2021-10-28 15:46:30|486.9|484.5|487.07|484.67|487.07|484.67|486.9|484.5|0
1635436000000|2021-10-28 15:46:40|487.24|484.84|487.07|484.67|487.24|484.84|487.07|484.67|0
1635436010000|2021-10-28 15:46:50|487.24|484.84|487.24|484.84|487.41|485.01|487.24|484.84|0
1635436020000|2021-10-28 15:47:00|487.07|484.67|487.24|484.84|487.24|484.84|487.07|484.67|0
1635436030000|2021-10-28 15:47:10|487.41|485.01|487.41|485.01|487.41|485.01|487.24|484.84|0
1635436040000|2021-10-28 15:47:20|487.32|484.92|487.24|484.84|487.41|485.01|487.24|484.84|0
1635436050000|2021-10-28 15:47:30|487.41|485.01|487.07|484.67|487.41|485.01|487.07|484.67|0
1635436060000|2021-10-28 15:47:40|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1635436070000|2021-10-28 15:47:50|486.72|484.32|486.9|484.5|486.9|484.5|486.72|484.32|0
1635436080000|2021-10-28 15:48:00|486.72|484.32|486.55|484.15|486.72|484.32|486.55|484.15|0
1635436090000|2021-10-28 15:48:10|486.72|484.32|486.55|484.15|486.72|484.32|486.55|484.15|0
1635436100000|2021-10-28 15:48:20|486.72|484.32|486.2|483.8|486.72|484.32|486.2|483.8|0
1635436110000|2021-10-28 15:48:30|486.03|483.63|486.2|483.8|486.2|483.8|486.03|483.63|0
1635436120000|2021-10-28 15:48:40|486.03|483.63|486.2|483.8|486.2|483.8|486.03|483.63|0
1635436130000|2021-10-28 15:48:50|486.03|483.63|485.86|483.46|486.03|483.63|485.68|483.28|0
1635436140000|2021-10-28 15:49:00|486.03|483.63|486.03|483.63|486.03|483.63|486.03|483.63|0
1635436150000|2021-10-28 15:49:10|485.86|483.46|484.47|482.07|485.86|483.46|484.47|482.07|0
1635436160000|2021-10-28 15:49:20|484.3|481.9|484.3|481.9|484.3|481.9|484.3|481.9|0
1635436170000|2021-10-28 15:49:30|484.13|481.73|483.61|481.21|484.3|481.9|483.61|481.21|0
1635436180000|2021-10-28 15:49:40|483.27|480.87|482.92|480.52|483.27|480.87|482.92|480.52|0
1635436190000|2021-10-28 15:49:50|482.06|479.66|481.71|479.31|482.06|479.66|481.71|479.31|0
1635436200000|2021-10-28 15:50:00|482.06|479.66|482.23|479.83|482.58|480.18|482.06|479.66|0
1635436210000|2021-10-28 15:50:10|481.71|479.31|481.2|478.8|481.71|479.31|481.2|478.8|0
1635436220000|2021-10-28 15:50:20|480.68|478.28|480.68|478.28|480.68|478.28|480.51|478.11|0
1635436230000|2021-10-28 15:50:30|480.85|478.45|481.03|478.63|481.03|478.63|480.85|478.45|0
1635436240000|2021-10-28 15:50:40|481.2|478.8|480.85|478.45|481.2|478.8|480.85|478.45|0
1635436250000|2021-10-28 15:50:50|481.03|478.63|480.68|478.28|481.03|478.63|480.68|478.28|0
1635436260000|2021-10-28 15:51:00|480.85|478.45|481.37|478.97|481.37|478.97|480.85|478.45|0
1635436270000|2021-10-28 15:51:10|481.71|479.31|482.23|479.83|482.23|479.83|481.71|479.31|0
1635436280000|2021-10-28 15:51:20|482.4|480|482.4|480|482.4|480|482.06|479.66|0
1635436290000|2021-10-28 15:51:30|482.58|480.18|482.92|480.52|482.92|480.52|482.58|480.18|0
1635436300000|2021-10-28 15:51:40|482.75|480.35|482.92|480.52|483.09|480.69|482.75|480.35|0
1635436310000|2021-10-28 15:51:50|483.09|480.69|482.75|480.35|483.09|480.69|482.75|480.35|0
1635436320000|2021-10-28 15:52:00|482.92|480.52|483.26|480.86|483.26|480.86|482.92|480.52|0
1635436330000|2021-10-28 15:52:10|483.61|481.21|483.26|480.86|483.61|481.21|483.26|480.86|0
1635436340000|2021-10-28 15:52:20|483.09|480.69|483.09|480.69|483.09|480.69|482.92|480.52|0
1635436350000|2021-10-28 15:52:30|483.26|480.86|483.09|480.69|483.26|480.86|482.92|480.52|0
1635436360000|2021-10-28 15:52:40|482.92|480.52|483.09|480.69|483.09|480.69|482.92|480.52|0
1635436370000|2021-10-28 15:52:50|482.92|480.52|482.57|480.17|482.92|480.52|482.57|480.17|0
1635436380000|2021-10-28 15:53:00|482.75|480.35|483.09|480.69|483.09|480.69|482.57|480.17|0
1635436390000|2021-10-28 15:53:10|482.92|480.52|482.75|480.35|482.92|480.52|482.75|480.35|0
1635436400000|2021-10-28 15:53:20|482.57|480.17|482.57|480.17|482.92|480.52|482.57|480.17|0
1635436410000|2021-10-28 15:53:30|482.4|480|482.57|480.17|482.57|480.17|482.4|480|0
1635436420000|2021-10-28 15:53:40|482.75|480.35|482.66|480.26|482.75|480.35|482.57|480.17|0
1635436430000|2021-10-28 15:53:50|482.4|480|482.4|480|482.57|480.17|482.4|480|0
1635436440000|2021-10-28 15:54:00|482.57|480.17|482.57|480.17|482.57|480.17|482.4|480|0
1635436450000|2021-10-28 15:54:10|482.4|480|482.57|480.17|482.57|480.17|482.4|480|0
1635436460000|2021-10-28 15:54:20|482.4|480|482.57|480.17|482.57|480.17|482.4|480|0
1635436470000|2021-10-28 15:54:30|482.4|480|482.06|479.66|482.4|480|482.06|479.66|0
1635436480000|2021-10-28 15:54:40|482.23|479.83|482.06|479.66|482.23|479.83|482.06|479.66|0
1635436490000|2021-10-28 15:54:50|482.4|480|482.4|480|482.57|480.17|482.4|480|0
1635436500000|2021-10-28 15:55:00|482.23|479.83|482.23|479.83|482.23|479.83|482.23|479.83|0
1635436510000|2021-10-28 15:55:10|482.06|479.66|482.23|479.83|482.23|479.83|482.06|479.66|0
1635436520000|2021-10-28 15:55:20|482.4|480|482.4|480|482.4|480|482.4|480|0
1635436530000|2021-10-28 15:55:30|482.23|479.83|482.23|479.83|482.23|479.83|482.23|479.83|0
1635436540000|2021-10-28 15:55:40|482.06|479.66|482.4|480|482.4|480|482.06|479.66|0
1635436550000|2021-10-28 15:55:50|482.23|479.83|481.88|479.48|482.23|479.83|481.88|479.48|0
1635436560000|2021-10-28 15:56:00|481.71|479.31|482.06|479.66|482.06|479.66|481.71|479.31|0
1635436570000|2021-10-28 15:56:10|481.71|479.31|481.88|479.48|481.88|479.48|481.71|479.31|0
1635436580000|2021-10-28 15:56:20|482.06|479.66|482.06|479.66|482.06|479.66|482.06|479.66|0
1635436590000|2021-10-28 15:56:30|482.23|479.83|482.4|480|482.48|480.08|482.23|479.83|0
1635436600000|2021-10-28 15:56:40|482.57|480.17|482.23|479.83|482.57|480.17|482.23|479.83|0
1635436610000|2021-10-28 15:56:50|482.4|480|482.4|480|482.4|480|482.4|480|0
1635436620000|2021-10-28 15:57:00|482.23|479.83|482.4|480|482.4|480|482.23|479.83|0
1635436630000|2021-10-28 15:57:10|482.57|480.17|482.4|480|482.57|480.17|482.4|480|0
1635436640000|2021-10-28 15:57:20|482.57|480.17|482.57|480.17|482.57|480.17|482.4|480|0
1635436650000|2021-10-28 15:57:30|482.4|480|482.4|480|482.4|480|482.23|479.83|0
1635436660000|2021-10-28 15:57:40|482.23|479.83|482.4|480|482.4|480|482.23|479.83|0
1635436670000|2021-10-28 15:57:50|482.23|479.83|481.88|479.48|482.4|480|481.88|479.48|0
1635436680000|2021-10-28 15:58:00|482.06|479.66|481.71|479.31|482.06|479.66|481.71|479.31|0
1635436690000|2021-10-28 15:58:10|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1635436700000|2021-10-28 15:58:20|482.06|479.66|481.71|479.31|482.06|479.66|481.71|479.31|0
1635436710000|2021-10-28 15:58:30|481.54|479.14|481.54|479.14|481.54|479.14|481.54|479.14|0
1635436720000|2021-10-28 15:58:40|481.71|479.31|481.54|479.14|481.71|479.31|481.54|479.14|0
1635436730000|2021-10-28 15:58:50|481.71|479.31|481.71|479.31|481.71|479.31|481.71|479.31|0
1635436750000|2021-10-28 15:59:10|481.88|479.48|481.37|478.97|481.88|479.48|481.37|478.97|0
1635436760000|2021-10-28 15:59:20|481.19|478.79|481.28|478.88|481.28|478.88|481.1|478.7|0
1635436770000|2021-10-28 15:59:30|481.37|478.97|481.54|479.14|481.54|479.14|481.37|478.97|0
1635436780000|2021-10-28 15:59:40|481.37|478.97|481.71|479.31|481.71|479.31|481.37|478.97|0
1635436800000|2021-10-28 16:00:00|482.05|479.65|481.88|479.48|482.05|479.65|481.88|479.48|0
1635436810000|2021-10-28 16:00:10|482.05|479.65|482.05|479.65|482.23|479.83|482.05|479.65|0
1635436820000|2021-10-28 16:00:20|481.88|479.48|481.88|479.48|482.05|479.65|481.88|479.48|0
1635436830000|2021-10-28 16:00:30|481.71|479.31|482.05|479.65|482.05|479.65|481.71|479.31|0
1635436840000|2021-10-28 16:00:40|482.23|479.83|482.23|479.83|482.23|479.83|482.23|479.83|0
1635436850000|2021-10-28 16:00:50|482.4|480|482.57|480.17|482.57|480.17|482.4|480|0
1635436860000|2021-10-28 16:01:00|482.4|480|482.4|480|482.4|480|482.4|480|0
1635436870000|2021-10-28 16:01:10|482.65|480.25|482.57|480.17|482.65|480.25|482.57|480.17|0
1635436880000|2021-10-28 16:01:20|482.74|480.34|482.57|480.17|482.74|480.34|482.57|480.17|0
1635436890000|2021-10-28 16:01:30|482.74|480.34|482.4|480|482.74|480.34|482.4|480|0
1635436900000|2021-10-28 16:01:40|482.23|479.83|481.88|479.48|482.23|479.83|481.88|479.48|0
1635436910000|2021-10-28 16:01:50|482.05|479.65|482.05|479.65|482.05|479.65|481.88|479.48|0
1635436920000|2021-10-28 16:02:00|482.23|479.83|482.23|479.83|482.23|479.83|482.05|479.65|0
1635436930000|2021-10-28 16:02:10|482.05|479.65|482.23|479.83|482.23|479.83|482.05|479.65|0
1635436940000|2021-10-28 16:02:20|482.4|480|482.4|480|482.4|480|482.4|480|0
1635436950000|2021-10-28 16:02:30|482.23|479.83|482.23|479.83|482.23|479.83|482.05|479.65|0
1635436960000|2021-10-28 16:02:40|482.4|480|482.23|479.83|482.4|480|482.23|479.83|0
1635436970000|2021-10-28 16:02:50|482.05|479.65|482.05|479.65|482.05|479.65|482.05|479.65|0
1635436980000|2021-10-28 16:03:00|481.88|479.48|481.88|479.48|482.05|479.65|481.88|479.48|0
1635436990000|2021-10-28 16:03:10|482.05|479.65|482.23|479.83|482.23|479.83|482.05|479.65|0
1635437000000|2021-10-28 16:03:20|482.4|480|482.4|480|482.57|480.17|482.4|480|0
1635437010000|2021-10-28 16:03:30|482.57|480.17|482.4|480|482.74|480.34|482.4|480|0
1635437020000|2021-10-28 16:03:40|482.57|480.17|482.74|480.34|482.74|480.34|482.57|480.17|0
1635437030000|2021-10-28 16:03:50|482.57|480.17|482.57|480.17|482.57|480.17|482.4|480|0
1635437040000|2021-10-28 16:04:00|482.4|480|482.57|480.17|482.57|480.17|482.4|480|0
1635437050000|2021-10-28 16:04:10|482.65|480.25|482.57|480.17|482.65|480.25|482.57|480.17|0
1635437060000|2021-10-28 16:04:20|482.4|480|482.4|480|482.4|480|482.4|480|0
1635437070000|2021-10-28 16:04:30|482.23|479.83|482.4|480|482.4|480|482.23|479.83|0
1635437080000|2021-10-28 16:04:40|482.23|479.83|482.4|480|482.4|480|482.23|479.83|0
1635437090000|2021-10-28 16:04:50|482.57|480.17|483.09|480.69|483.09|480.69|482.57|480.17|0
1635437100000|2021-10-28 16:05:00|483.26|480.86|483.6|481.2|483.6|481.2|483.26|480.86|0
1635437110000|2021-10-28 16:05:10|483.26|480.86|483.26|480.86|483.26|480.86|483.26|480.86|0
1635437120000|2021-10-28 16:05:20|483.43|481.03|483.6|481.2|483.6|481.2|483.43|481.03|0
1635437130000|2021-10-28 16:05:30|483.78|481.38|483.6|481.2|483.78|481.38|483.6|481.2|0
1635437140000|2021-10-28 16:05:40|483.43|481.03|483.26|480.86|483.43|481.03|482.91|480.51|0
1635437150000|2021-10-28 16:05:50|483.43|481.03|483.6|481.2|483.6|481.2|483.43|481.03|0
1635437160000|2021-10-28 16:06:00|483.43|481.03|483.6|481.2|483.6|481.2|483.43|481.03|0
1635437170000|2021-10-28 16:06:10|483.78|481.38|483.95|481.55|483.95|481.55|483.78|481.38|0
1635437180000|2021-10-28 16:06:20|484.12|481.72|484.12|481.72|484.12|481.72|483.95|481.55|0
1635437190000|2021-10-28 16:06:30|483.95|481.55|483.6|481.2|483.95|481.55|483.6|481.2|0
1635437200000|2021-10-28 16:06:40|483.43|481.03|483.6|481.2|483.6|481.2|483.43|481.03|0
1635437210000|2021-10-28 16:06:50|483.43|481.03|483.26|480.86|483.43|481.03|483.26|480.86|0
1635437220000|2021-10-28 16:07:00|483.09|480.69|482.91|480.51|483.09|480.69|482.91|480.51|0
1635437230000|2021-10-28 16:07:10|483.09|480.69|482.91|480.51|483.09|480.69|482.91|480.51|0
1635437240000|2021-10-28 16:07:20|483.09|480.69|483.26|480.86|483.26|480.86|483.09|480.69|0
1635437250000|2021-10-28 16:07:30|483.09|480.69|483.09|480.69|483.09|480.69|483.09|480.69|0
1635437260000|2021-10-28 16:07:40|482.91|480.51|483.09|480.69|483.09|480.69|482.91|480.51|0
1635437270000|2021-10-28 16:07:50|483.26|480.86|483.09|480.69|483.26|480.86|483.09|480.69|0
1635437280000|2021-10-28 16:08:00|482.91|480.51|483.6|481.2|483.6|481.2|482.91|480.51|0
1635437290000|2021-10-28 16:08:10|483.78|481.38|483.78|481.38|483.78|481.38|483.78|481.38|0
1635437300000|2021-10-28 16:08:20|483.6|481.2|483.6|481.2|483.6|481.2|483.43|481.03|0
1635437310000|2021-10-28 16:08:30|483.51|481.11|483.6|481.2|483.6|481.2|483.43|481.03|0
1635437320000|2021-10-28 16:08:40|483.78|481.38|483.95|481.55|483.95|481.55|483.78|481.38|0
1635437340000|2021-10-28 16:09:00|483.78|481.38|483.95|481.55|483.95|481.55|483.78|481.38|0
1635437350000|2021-10-28 16:09:10|483.78|481.38|483.95|481.55|483.95|481.55|483.78|481.38|0
1635437360000|2021-10-28 16:09:20|483.78|481.38|484.12|481.72|484.12|481.72|483.78|481.38|0
1635437370000|2021-10-28 16:09:30|483.95|481.55|483.78|481.38|483.95|481.55|483.78|481.38|0
1635437380000|2021-10-28 16:09:40|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1635437390000|2021-10-28 16:09:50|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1635437400000|2021-10-28 16:10:00|483.95|481.55|483.95|481.55|483.95|481.55|483.78|481.38|0
1635437410000|2021-10-28 16:10:10|484.12|481.72|483.95|481.55|484.12|481.72|483.95|481.55|0
1635437420000|2021-10-28 16:10:20|484.12|481.72|484.47|482.07|484.47|482.07|484.12|481.72|0
1635437430000|2021-10-28 16:10:30|484.64|482.24|484.47|482.07|484.64|482.24|484.47|482.07|0
1635437440000|2021-10-28 16:10:40|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1635437450000|2021-10-28 16:10:50|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1635437470000|2021-10-28 16:11:10|483.95|481.55|483.95|481.55|484.12|481.72|483.95|481.55|0
1635437480000|2021-10-28 16:11:20|483.77|481.37|483.77|481.37|483.77|481.37|483.77|481.37|0
1635437490000|2021-10-28 16:11:30|483.95|481.55|483.6|481.2|483.95|481.55|483.6|481.2|0
1635437500000|2021-10-28 16:11:40|483.77|481.37|484.12|481.72|484.12|481.72|483.6|481.2|0
1635437510000|2021-10-28 16:11:50|483.95|481.55|484.29|481.89|484.29|481.89|483.95|481.55|0
1635437520000|2021-10-28 16:12:00|484.46|482.06|484.64|482.24|484.64|482.24|484.46|482.06|0
1635437530000|2021-10-28 16:12:10|484.46|482.06|484.81|482.41|484.81|482.41|484.46|482.06|0
1635437540000|2021-10-28 16:12:20|484.64|482.24|484.46|482.06|484.64|482.24|484.46|482.06|0
1635437550000|2021-10-28 16:12:30|484.64|482.24|484.46|482.06|484.81|482.41|484.46|482.06|0
1635437560000|2021-10-28 16:12:40|484.64|482.24|484.64|482.24|484.64|482.24|484.46|482.06|0
1635437570000|2021-10-28 16:12:50|484.46|482.06|484.72|482.32|484.72|482.32|484.46|482.06|0
1635437580000|2021-10-28 16:13:00|484.64|482.24|484.81|482.41|484.81|482.41|484.46|482.06|0
1635437590000|2021-10-28 16:13:10|484.98|482.58|484.81|482.41|484.98|482.58|484.81|482.41|0
1635437600000|2021-10-28 16:13:20|484.98|482.58|484.98|482.58|484.98|482.58|484.98|482.58|0
1635437610000|2021-10-28 16:13:30|484.81|482.41|485.16|482.76|485.16|482.76|484.81|482.41|0
1635437620000|2021-10-28 16:13:40|484.98|482.58|484.81|482.41|484.98|482.58|484.81|482.41|0
1635437630000|2021-10-28 16:13:50|484.98|482.58|484.81|482.41|484.98|482.58|484.81|482.41|0
1635437640000|2021-10-28 16:14:00|484.98|482.58|484.81|482.41|484.98|482.58|484.81|482.41|0
1635437650000|2021-10-28 16:14:10|484.98|482.58|484.81|482.41|484.98|482.58|484.81|482.41|0
1635437660000|2021-10-28 16:14:20|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1635437670000|2021-10-28 16:14:30|484.81|482.41|484.81|482.41|484.98|482.58|484.81|482.41|0
1635437680000|2021-10-28 16:14:40|484.98|482.58|484.81|482.41|484.98|482.58|484.81|482.41|0
1635437690000|2021-10-28 16:14:50|484.98|482.58|484.98|482.58|484.98|482.58|484.81|482.41|0
1635437700000|2021-10-28 16:15:00|485.15|482.75|485.15|482.75|485.15|482.75|485.15|482.75|0
1635437710000|2021-10-28 16:15:10|484.98|482.58|485.15|482.75|485.15|482.75|484.98|482.58|0
1635437720000|2021-10-28 16:15:20|484.98|482.58|485.15|482.75|485.15|482.75|484.98|482.58|0
1635437730000|2021-10-28 16:15:30|485.33|482.93|485.33|482.93|485.33|482.93|485.15|482.75|0
1635437740000|2021-10-28 16:15:40|485.15|482.75|484.98|482.58|485.15|482.75|484.98|482.58|0
1635437750000|2021-10-28 16:15:50|485.15|482.75|484.98|482.58|485.15|482.75|484.98|482.58|0
1635437760000|2021-10-28 16:16:00|485.15|482.75|485.15|482.75|485.15|482.75|484.98|482.58|0
1635437770000|2021-10-28 16:16:10|484.98|482.58|484.81|482.41|484.98|482.58|484.81|482.41|0
1635437780000|2021-10-28 16:16:20|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1635437790000|2021-10-28 16:16:30|484.81|482.41|484.98|482.58|484.98|482.58|484.81|482.41|0
1635437800000|2021-10-28 16:16:40|485.15|482.75|485.15|482.75|485.15|482.75|485.15|482.75|0
1635437820000|2021-10-28 16:17:00|484.98|482.58|485.15|482.75|485.33|482.93|484.98|482.58|0
1635437830000|2021-10-28 16:17:10|484.98|482.58|484.98|482.58|485.15|482.75|484.98|482.58|0
1635437840000|2021-10-28 16:17:20|484.81|482.41|484.98|482.58|484.98|482.58|484.81|482.41|0
1635437850000|2021-10-28 16:17:30|485.15|482.75|484.98|482.58|485.15|482.75|484.98|482.58|0
1635437860000|2021-10-28 16:17:40|485.15|482.75|485.33|482.93|485.33|482.93|484.98|482.58|0
1635437870000|2021-10-28 16:17:50|485.5|483.1|485.33|482.93|485.5|483.1|485.33|482.93|0
1635437880000|2021-10-28 16:18:00|485.15|482.75|485.15|482.75|485.15|482.75|485.15|482.75|0
1635437890000|2021-10-28 16:18:10|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1635437900000|2021-10-28 16:18:20|485.5|483.1|485.5|483.1|485.5|483.1|485.5|483.1|0
1635437910000|2021-10-28 16:18:30|485.33|482.93|485.33|482.93|485.5|483.1|485.33|482.93|0
1635437920000|2021-10-28 16:18:40|485.5|483.1|485.5|483.1|485.5|483.1|485.33|482.93|0
1635437930000|2021-10-28 16:18:50|485.67|483.27|485.67|483.27|485.67|483.27|485.5|483.1|0
1635437940000|2021-10-28 16:19:00|485.84|483.44|485.84|483.44|485.84|483.44|485.84|483.44|0
1635437950000|2021-10-28 16:19:10|486.02|483.62|485.84|483.44|486.02|483.62|485.84|483.44|0
1635437960000|2021-10-28 16:19:20|485.67|483.27|485.84|483.44|485.84|483.44|485.67|483.27|0
1635437970000|2021-10-28 16:19:30|485.67|483.27|485.67|483.27|485.67|483.27|485.67|483.27|0
1635437980000|2021-10-28 16:19:40|485.5|483.1|485.67|483.27|485.67|483.27|485.5|483.1|0
1635437990000|2021-10-28 16:19:50|485.84|483.44|485.67|483.27|485.84|483.44|485.67|483.27|0
1635438000000|2021-10-28 16:20:00|485.84|483.44|485.67|483.27|485.84|483.44|485.67|483.27|0
1635438010000|2021-10-28 16:20:10|485.84|483.44|485.84|483.44|485.84|483.44|485.84|483.44|0
1635438030000|2021-10-28 16:20:30|485.67|483.27|485.5|483.1|485.67|483.27|485.5|483.1|0
1635438050000|2021-10-28 16:20:50|485.67|483.27|485.67|483.27|485.67|483.27|485.67|483.27|0
1635438070000|2021-10-28 16:21:10|485.5|483.1|485.5|483.1|485.5|483.1|485.5|483.1|0
1635438080000|2021-10-28 16:21:20|485.58|483.18|485.5|483.1|485.58|483.18|485.5|483.1|0
1635438090000|2021-10-28 16:21:30|485.32|482.92|485.5|483.1|485.5|483.1|485.32|482.92|0
1635438110000|2021-10-28 16:21:50|485.67|483.27|485.67|483.27|485.67|483.27|485.67|483.27|0
1635438120000|2021-10-28 16:22:00|485.84|483.44|485.67|483.27|485.84|483.44|485.67|483.27|0
1635438130000|2021-10-28 16:22:10|485.5|483.1|485.5|483.1|485.5|483.1|485.5|483.1|0
1635438140000|2021-10-28 16:22:20|485.32|482.92|485.15|482.75|485.32|482.92|485.15|482.75|0
1635438160000|2021-10-28 16:22:40|484.98|482.58|484.81|482.41|484.98|482.58|484.81|482.41|0
1635438170000|2021-10-28 16:22:50|484.63|482.23|484.29|481.89|484.81|482.41|484.29|481.89|0
1635438180000|2021-10-28 16:23:00|484.46|482.06|484.63|482.23|484.63|482.23|484.46|482.06|0
1635438190000|2021-10-28 16:23:10|484.46|482.06|484.63|482.23|484.81|482.41|484.46|482.06|0
1635438200000|2021-10-28 16:23:20|484.81|482.41|484.81|482.41|484.81|482.41|484.63|482.23|0
1635438220000|2021-10-28 16:23:40|484.63|482.23|484.46|482.06|484.81|482.41|484.46|482.06|0
1635438230000|2021-10-28 16:23:50|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1635438240000|2021-10-28 16:24:00|484.46|482.06|484.46|482.06|484.54|482.14|484.46|482.06|0
1635438250000|2021-10-28 16:24:10|484.63|482.23|485.15|482.75|485.15|482.75|484.63|482.23|0
1635438270000|2021-10-28 16:24:30|485.32|482.92|485.23|482.83|485.32|482.92|485.23|482.83|0
1635438280000|2021-10-28 16:24:40|485.15|482.75|485.15|482.75|485.15|482.75|485.15|482.75|0
1635438290000|2021-10-28 16:24:50|484.98|482.58|484.98|482.58|485.06|482.66|484.98|482.58|0
1635438300000|2021-10-28 16:25:00|485.15|482.75|485.32|482.92|485.32|482.92|485.15|482.75|0
1635438310000|2021-10-28 16:25:10|485.15|482.75|484.98|482.58|485.15|482.75|484.98|482.58|0
1635438330000|2021-10-28 16:25:30|485.15|482.75|484.98|482.58|485.15|482.75|484.98|482.58|0
1635438370000|2021-10-28 16:26:10|485.15|482.75|485.15|482.75|485.15|482.75|485.15|482.75|0
1635438380000|2021-10-28 16:26:20|484.98|482.58|484.8|482.4|484.98|482.58|484.8|482.4|0
1635438390000|2021-10-28 16:26:30|484.63|482.23|484.63|482.23|484.63|482.23|484.63|482.23|0
1635438400000|2021-10-28 16:26:40|484.8|482.4|484.63|482.23|484.8|482.4|484.63|482.23|0
1635438410000|2021-10-28 16:26:50|484.8|482.4|484.8|482.4|484.8|482.4|484.8|482.4|0
1635438420000|2021-10-28 16:27:00|484.98|482.58|484.98|482.58|484.98|482.58|484.8|482.4|0
1635438430000|2021-10-28 16:27:10|484.8|482.4|484.8|482.4|484.8|482.4|484.8|482.4|0
1635438440000|2021-10-28 16:27:20|484.98|482.58|484.8|482.4|484.98|482.58|484.8|482.4|0
1635438450000|2021-10-28 16:27:30|484.63|482.23|484.63|482.23|484.63|482.23|484.63|482.23|0
1635438460000|2021-10-28 16:27:40|484.8|482.4|484.63|482.23|484.8|482.4|484.63|482.23|0
1635438470000|2021-10-28 16:27:50|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1635438480000|2021-10-28 16:28:00|484.46|482.06|484.11|481.71|484.46|482.06|484.11|481.71|0
1635438490000|2021-10-28 16:28:10|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1635438500000|2021-10-28 16:28:20|484.11|481.71|483.94|481.54|484.11|481.71|483.94|481.54|0
1635438510000|2021-10-28 16:28:30|484.11|481.71|484.29|481.89|484.29|481.89|484.11|481.71|0
1635438520000|2021-10-28 16:28:40|484.11|481.71|484.11|481.71|484.11|481.71|484.11|481.71|0
1635438530000|2021-10-28 16:28:50|484.29|481.89|484.11|481.71|484.29|481.89|484.11|481.71|0
1635438540000|2021-10-28 16:29:00|483.77|481.37|483.59|481.19|483.94|481.54|483.59|481.19|0
1635438550000|2021-10-28 16:29:10|483.42|481.02|483.59|481.19|483.59|481.19|483.42|481.02|0
1635438560000|2021-10-28 16:29:20|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1635438570000|2021-10-28 16:29:30|483.59|481.19|483.42|481.02|483.59|481.19|483.42|481.02|0
1635438580000|2021-10-28 16:29:40|482.9|480.5|482.81|480.41|482.9|480.5|482.81|480.41|0
1635438590000|2021-10-28 16:29:50|482.9|480.5|483.25|480.85|483.25|480.85|482.9|480.5|0
1635438600000|2021-10-28 16:30:00|483.42|481.02|483.08|480.68|483.42|481.02|482.9|480.5|0
1635438610000|2021-10-28 16:30:10|482.9|480.5|483.08|480.68|483.08|480.68|482.9|480.5|0
1635438620000|2021-10-28 16:30:20|482.56|480.16|482.56|480.16|482.56|480.16|482.39|479.99|0
1635438630000|2021-10-28 16:30:30|482.39|479.99|482.56|480.16|482.56|480.16|482.39|479.99|0
1635438640000|2021-10-28 16:30:40|482.73|480.33|483.08|480.68|483.08|480.68|482.73|480.33|0
1635438650000|2021-10-28 16:30:50|483.25|480.85|482.9|480.5|483.25|480.85|482.9|480.5|0
1635438660000|2021-10-28 16:31:00|482.73|480.33|482.73|480.33|482.9|480.5|482.73|480.33|0
1635438670000|2021-10-28 16:31:10|482.9|480.5|482.73|480.33|482.9|480.5|482.73|480.33|0
1635438680000|2021-10-28 16:31:20|482.9|480.5|482.64|480.24|482.9|480.5|482.64|480.24|0
1635438690000|2021-10-28 16:31:30|482.73|480.33|482.56|480.16|482.73|480.33|482.56|480.16|0
1635438700000|2021-10-28 16:31:40|482.21|479.81|482.39|479.99|482.39|479.99|482.21|479.81|0
1635438710000|2021-10-28 16:31:50|482.56|480.16|482.73|480.33|482.73|480.33|482.56|480.16|0
1635438720000|2021-10-28 16:32:00|482.9|480.5|483.25|480.85|483.25|480.85|482.9|480.5|0
1635438730000|2021-10-28 16:32:10|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1635438740000|2021-10-28 16:32:20|483.59|481.19|483.42|481.02|483.59|481.19|483.42|481.02|0
1635438750000|2021-10-28 16:32:30|483.59|481.19|483.59|481.19|483.59|481.19|483.42|481.02|0
1635438770000|2021-10-28 16:32:50|483.5|481.1|483.59|481.19|483.59|481.19|483.42|481.02|0
1635438780000|2021-10-28 16:33:00|483.77|481.37|483.59|481.19|483.77|481.37|483.59|481.19|0
1635438790000|2021-10-28 16:33:10|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1635438800000|2021-10-28 16:33:20|483.25|480.85|483.59|481.19|483.59|481.19|483.25|480.85|0
1635438810000|2021-10-28 16:33:30|483.42|481.02|483.59|481.19|483.59|481.19|483.42|481.02|0
1635438820000|2021-10-28 16:33:40|483.77|481.37|483.77|481.37|483.77|481.37|483.77|481.37|0
1635438830000|2021-10-28 16:33:50|483.94|481.54|483.77|481.37|483.94|481.54|483.77|481.37|0
1635438840000|2021-10-28 16:34:00|483.94|481.54|483.77|481.37|483.94|481.54|483.77|481.37|0
1635438850000|2021-10-28 16:34:10|483.59|481.19|483.77|481.37|483.77|481.37|483.59|481.19|0
1635438860000|2021-10-28 16:34:20|483.76|481.36|483.59|481.19|483.76|481.36|483.59|481.19|0
1635438870000|2021-10-28 16:34:30|483.76|481.36|483.76|481.36|483.76|481.36|483.59|481.19|0
1635438880000|2021-10-28 16:34:40|483.59|481.19|483.42|481.02|483.59|481.19|483.42|481.02|0
1635438890000|2021-10-28 16:34:50|483.25|480.85|483.25|480.85|483.25|480.85|483.25|480.85|0
1635438900000|2021-10-28 16:35:00|483.42|481.02|483.07|480.67|483.42|481.02|483.07|480.67|0
1635438910000|2021-10-28 16:35:10|482.9|480.5|482.9|480.5|482.9|480.5|482.73|480.33|0
1635438920000|2021-10-28 16:35:20|482.73|480.33|482.73|480.33|482.73|480.33|482.73|480.33|0
1635438930000|2021-10-28 16:35:30|482.56|480.16|482.56|480.16|482.56|480.16|482.38|479.98|0
1635438940000|2021-10-28 16:35:40|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1635438950000|2021-10-28 16:35:50|482.04|479.64|482.04|479.64|482.04|479.64|482.04|479.64|0
1635438970000|2021-10-28 16:36:10|481.87|479.47|481.7|479.3|481.87|479.47|481.7|479.3|0
1635438980000|2021-10-28 16:36:20|481.87|479.47|481.7|479.3|481.87|479.47|481.7|479.3|0
1635438990000|2021-10-28 16:36:30|482.04|479.64|482.21|479.81|482.21|479.81|482.04|479.64|0
1635439000000|2021-10-28 16:36:40|482.38|479.98|482.73|480.33|482.73|480.33|482.38|479.98|0
1635439020000|2021-10-28 16:37:00|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1635439030000|2021-10-28 16:37:10|482.73|480.33|482.73|480.33|482.73|480.33|482.73|480.33|0
1635439040000|2021-10-28 16:37:20|482.56|480.16|482.73|480.33|482.73|480.33|482.56|480.16|0
1635439050000|2021-10-28 16:37:30|482.56|480.16|482.56|480.16|482.73|480.33|482.56|480.16|0
1635439060000|2021-10-28 16:37:40|482.73|480.33|482.56|480.16|482.73|480.33|482.56|480.16|0
1635439070000|2021-10-28 16:37:50|482.38|479.98|482.47|480.07|482.47|480.07|482.38|479.98|0
1635439080000|2021-10-28 16:38:00|482.38|479.98|482.21|479.81|482.56|480.16|482.21|479.81|0
1635439090000|2021-10-28 16:38:10|482.04|479.64|482.04|479.64|482.04|479.64|482.04|479.64|0
1635439100000|2021-10-28 16:38:20|482.21|479.81|482.56|480.16|482.56|480.16|482.21|479.81|0
1635439110000|2021-10-28 16:38:30|482.73|480.33|482.56|480.16|482.73|480.33|482.56|480.16|0
1635439120000|2021-10-28 16:38:40|482.73|480.33|482.9|480.5|482.9|480.5|482.73|480.33|0
1635439130000|2021-10-28 16:38:50|482.73|480.33|482.56|480.16|482.73|480.33|482.56|480.16|0
1635439140000|2021-10-28 16:39:00|482.47|480.07|482.56|480.16|482.56|480.16|482.47|480.07|0
1635439150000|2021-10-28 16:39:10|482.64|480.24|482.56|480.16|482.73|480.33|482.56|480.16|0
1635439160000|2021-10-28 16:39:20|482.73|480.33|482.56|480.16|482.73|480.33|482.56|480.16|0
1635439170000|2021-10-28 16:39:30|482.73|480.33|482.56|480.16|482.73|480.33|482.56|480.16|0
1635439180000|2021-10-28 16:39:40|482.9|480.5|483.07|480.67|483.07|480.67|482.9|480.5|0
1635439190000|2021-10-28 16:39:50|482.56|480.16|482.56|480.16|482.73|480.33|482.56|480.16|0
1635439200000|2021-10-28 16:40:00|482.73|480.33|482.9|480.5|483.07|480.67|482.73|480.33|0
1635439210000|2021-10-28 16:40:10|483.07|480.67|482.21|479.81|483.07|480.67|482.21|479.81|0
1635439220000|2021-10-28 16:40:20|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1635439230000|2021-10-28 16:40:30|482.21|479.81|482.04|479.64|482.21|479.81|482.04|479.64|0
1635439240000|2021-10-28 16:40:40|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1635439250000|2021-10-28 16:40:50|482.38|479.98|482.38|479.98|482.38|479.98|482.21|479.81|0
1635439260000|2021-10-28 16:41:00|482.21|479.81|482.21|479.81|482.38|479.98|482.21|479.81|0
1635439270000|2021-10-28 16:41:10|482.04|479.64|482.04|479.64|482.21|479.81|482.04|479.64|0
1635439280000|2021-10-28 16:41:20|482.21|479.81|482.21|479.81|482.21|479.81|482.04|479.64|0
1635439290000|2021-10-28 16:41:30|482.04|479.64|481.87|479.47|482.04|479.64|481.87|479.47|0
1635439300000|2021-10-28 16:41:40|482.04|479.64|482.21|479.81|482.21|479.81|482.04|479.64|0
1635439310000|2021-10-28 16:41:50|482.04|479.64|482.04|479.64|482.04|479.64|482.04|479.64|0
1635439320000|2021-10-28 16:42:00|482.21|479.81|482.04|479.64|482.21|479.81|482.04|479.64|0
1635439330000|2021-10-28 16:42:10|482.21|479.81|482.38|479.98|482.38|479.98|482.21|479.81|0
1635439350000|2021-10-28 16:42:30|482.55|480.15|482.9|480.5|482.9|480.5|482.55|480.15|0
1635439360000|2021-10-28 16:42:40|483.07|480.67|482.9|480.5|483.07|480.67|482.9|480.5|0
1635439370000|2021-10-28 16:42:50|483.07|480.67|482.9|480.5|483.07|480.67|482.9|480.5|0
1635439380000|2021-10-28 16:43:00|483.07|480.67|482.9|480.5|483.07|480.67|482.9|480.5|0
1635439390000|2021-10-28 16:43:10|483.07|480.67|483.24|480.84|483.24|480.84|483.07|480.67|0
1635439400000|2021-10-28 16:43:20|483.07|480.67|483.07|480.67|483.24|480.84|483.07|480.67|0
1635439410000|2021-10-28 16:43:30|483.24|480.84|483.24|480.84|483.24|480.84|483.24|480.84|0
1635439430000|2021-10-28 16:43:50|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1635439440000|2021-10-28 16:44:00|483.59|481.19|483.59|481.19|483.59|481.19|483.42|481.02|0
1635439450000|2021-10-28 16:44:10|483.76|481.36|483.76|481.36|483.93|481.53|483.76|481.36|0
1635439460000|2021-10-28 16:44:20|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1635439470000|2021-10-28 16:44:30|483.42|481.02|483.59|481.19|483.59|481.19|483.42|481.02|0
1635439490000|2021-10-28 16:44:50|483.76|481.36|483.76|481.36|483.76|481.36|483.76|481.36|0
1635439500000|2021-10-28 16:45:00|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1635439510000|2021-10-28 16:45:10|483.42|481.02|483.59|481.19|483.59|481.19|483.42|481.02|0
1635439520000|2021-10-28 16:45:20|483.76|481.36|483.24|480.84|483.76|481.36|483.24|480.84|0
1635439530000|2021-10-28 16:45:30|483.42|481.02|483.24|480.84|483.42|481.02|483.24|480.84|0
1635439540000|2021-10-28 16:45:40|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1635439550000|2021-10-28 16:45:50|483.59|481.19|483.59|481.19|483.59|481.19|483.42|481.02|0
1635439560000|2021-10-28 16:46:00|483.42|481.02|482.9|480.5|483.42|481.02|482.9|480.5|0
1635439570000|2021-10-28 16:46:10|483.07|480.67|483.07|480.67|483.24|480.84|483.07|480.67|0
1635439580000|2021-10-28 16:46:20|483.24|480.84|483.41|481.01|483.59|481.19|483.24|480.84|0
1635439590000|2021-10-28 16:46:30|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1635439600000|2021-10-28 16:46:40|483.41|481.01|483.41|481.01|483.41|481.01|483.41|481.01|0
1635439610000|2021-10-28 16:46:50|483.59|481.19|483.76|481.36|483.76|481.36|483.59|481.19|0
1635439620000|2021-10-28 16:47:00|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1635439630000|2021-10-28 16:47:10|483.76|481.36|483.59|481.19|483.76|481.36|483.59|481.19|0
1635439640000|2021-10-28 16:47:20|483.41|481.01|483.41|481.01|483.41|481.01|483.24|480.84|0
1635439650000|2021-10-28 16:47:30|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1635439660000|2021-10-28 16:47:40|483.76|481.36|483.76|481.36|483.76|481.36|483.76|481.36|0
1635439670000|2021-10-28 16:47:50|483.93|481.53|483.93|481.53|483.93|481.53|483.76|481.36|0
1635439680000|2021-10-28 16:48:00|483.76|481.36|483.93|481.53|483.93|481.53|483.59|481.19|0
1635439690000|2021-10-28 16:48:10|483.76|481.36|483.93|481.53|483.93|481.53|483.76|481.36|0
1635439700000|2021-10-28 16:48:20|483.76|481.36|483.93|481.53|483.93|481.53|483.76|481.36|0
1635439710000|2021-10-28 16:48:30|484.1|481.7|483.93|481.53|484.1|481.7|483.93|481.53|0
1635439720000|2021-10-28 16:48:40|483.76|481.36|483.93|481.53|483.93|481.53|483.76|481.36|0
1635439730000|2021-10-28 16:48:50|483.76|481.36|483.76|481.36|483.93|481.53|483.76|481.36|0
1635439740000|2021-10-28 16:49:00|483.59|481.19|483.76|481.36|483.76|481.36|483.59|481.19|0
1635439750000|2021-10-28 16:49:10|483.93|481.53|483.93|481.53|483.93|481.53|483.93|481.53|0
1635439760000|2021-10-28 16:49:20|484.1|481.7|484.1|481.7|484.1|481.7|484.1|481.7|0
1635439770000|2021-10-28 16:49:30|483.93|481.53|484.1|481.7|484.1|481.7|483.93|481.53|0
1635439780000|2021-10-28 16:49:40|483.93|481.53|483.76|481.36|484.1|481.7|483.76|481.36|0
1635439790000|2021-10-28 16:49:50|483.59|481.19|483.41|481.01|483.59|481.19|483.41|481.01|0
1635439800000|2021-10-28 16:50:00|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1635439810000|2021-10-28 16:50:10|483.76|481.36|483.07|480.67|483.76|481.36|483.07|480.67|0
1635439820000|2021-10-28 16:50:20|483.24|480.84|483.41|481.01|483.41|481.01|483.24|480.84|0
1635439830000|2021-10-28 16:50:30|483.24|480.84|483.24|480.84|483.24|480.84|483.15|480.75|0
1635439840000|2021-10-28 16:50:40|483.07|480.67|483.24|480.84|483.24|480.84|483.07|480.67|0
1635439850000|2021-10-28 16:50:50|483.41|481.01|483.59|481.19|483.59|481.19|483.41|481.01|0
1635439860000|2021-10-28 16:51:00|483.41|481.01|483.24|480.84|483.41|481.01|483.07|480.67|0
1635439870000|2021-10-28 16:51:10|483.41|481.01|483.41|481.01|483.41|481.01|483.32|480.92|0
1635439880000|2021-10-28 16:51:20|483.07|480.67|482.72|480.32|483.07|480.67|482.72|480.32|0
1635439890000|2021-10-28 16:51:30|482.55|480.15|482.55|480.15|482.55|480.15|482.38|479.98|0
1635439900000|2021-10-28 16:51:40|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1635439910000|2021-10-28 16:51:50|482.21|479.81|482.03|479.63|482.38|479.98|482.03|479.63|0
1635439920000|2021-10-28 16:52:00|481.86|479.46|482.03|479.63|482.21|479.81|481.86|479.46|0
1635439930000|2021-10-28 16:52:10|481.86|479.46|482.03|479.63|482.03|479.63|481.69|479.29|0
1635439940000|2021-10-28 16:52:20|481.69|479.29|481.86|479.46|481.86|479.46|481.69|479.29|0
1635439950000|2021-10-28 16:52:30|482.03|479.63|482.03|479.63|482.03|479.63|481.86|479.46|0
1635439960000|2021-10-28 16:52:40|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1635439970000|2021-10-28 16:52:50|482.38|479.98|482.03|479.63|482.38|479.98|482.03|479.63|0
1635439980000|2021-10-28 16:53:00|482.21|479.81|481.86|479.46|482.21|479.81|481.86|479.46|0
1635440000000|2021-10-28 16:53:20|482.03|479.63|482.03|479.63|482.21|479.81|482.03|479.63|0
1635440010000|2021-10-28 16:53:30|481.86|479.46|481.69|479.29|481.86|479.46|481.69|479.29|0
1635440020000|2021-10-28 16:53:40|481.52|479.12|481.34|478.94|481.52|479.12|481|478.6|0
1635440030000|2021-10-28 16:53:50|481.52|479.12|481.17|478.77|481.52|479.12|481.17|478.77|0
1635440040000|2021-10-28 16:54:00|481.34|478.94|481.52|479.12|481.52|479.12|481.34|478.94|0
1635440050000|2021-10-28 16:54:10|481.17|478.77|481.34|478.94|481.34|478.94|481.17|478.77|0
1635440070000|2021-10-28 16:54:30|481.52|479.12|481.86|479.46|481.86|479.46|481.52|479.12|0
1635440080000|2021-10-28 16:54:40|481.69|479.29|481.86|479.46|481.86|479.46|481.69|479.29|0
1635440100000|2021-10-28 16:55:00|482.03|479.63|482.38|479.98|482.38|479.98|482.03|479.63|0
1635440110000|2021-10-28 16:55:10|482.2|479.8|482.2|479.8|482.38|479.98|482.2|479.8|0
1635440120000|2021-10-28 16:55:20|481.86|479.46|481.69|479.29|481.86|479.46|481.69|479.29|0
1635440130000|2021-10-28 16:55:30|481.52|479.12|481.34|478.94|481.52|479.12|481.34|478.94|0
1635440140000|2021-10-28 16:55:40|481.17|478.77|481.34|478.94|481.34|478.94|481.17|478.77|0
1635440150000|2021-10-28 16:55:50|481.51|479.11|481.17|478.77|481.51|479.11|481.17|478.77|0
1635440160000|2021-10-28 16:56:00|481|478.6|481.17|478.77|481.17|478.77|481|478.6|0
1635440170000|2021-10-28 16:56:10|481|478.6|481.34|478.94|481.34|478.94|481|478.6|0
1635440180000|2021-10-28 16:56:20|481.51|479.11|481.34|478.94|481.51|479.11|481.17|478.77|0
1635440200000|2021-10-28 16:56:40|481|478.6|481|478.6|481.17|478.77|481|478.6|0
1635440210000|2021-10-28 16:56:50|480.83|478.43|480.65|478.25|480.83|478.43|480.48|478.08|0
1635440220000|2021-10-28 16:57:00|479.62|477.22|479.28|476.88|479.79|477.39|479.11|476.71|0
1635440230000|2021-10-28 16:57:10|479.45|477.05|479.45|477.05|479.79|477.39|479.45|477.05|0
1635440240000|2021-10-28 16:57:20|479.28|476.88|478.25|475.85|479.28|476.88|478.25|475.85|0
1635440250000|2021-10-28 16:57:30|478.59|476.19|478.59|476.19|478.59|476.19|478.42|476.02|0
1635440260000|2021-10-28 16:57:40|478.42|476.02|478.25|475.85|478.93|476.53|478.25|475.85|0
1635440270000|2021-10-28 16:57:50|478.42|476.02|477.9|475.5|478.42|476.02|477.73|475.33|0
1635440280000|2021-10-28 16:58:00|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1635440290000|2021-10-28 16:58:10|478.42|476.02|478.42|476.02|478.42|476.02|478.42|476.02|0
1635440300000|2021-10-28 16:58:20|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1635440310000|2021-10-28 16:58:30|479.11|476.71|478.59|476.19|479.11|476.71|478.59|476.19|0
1635440320000|2021-10-28 16:58:40|478.42|476.02|478.59|476.19|478.59|476.19|478.42|476.02|0
1635440330000|2021-10-28 16:58:50|478.76|476.36|478.42|476.02|478.76|476.36|478.42|476.02|0
1635440340000|2021-10-28 16:59:00|478.5|476.1|478.59|476.19|478.59|476.19|478.42|476.02|0
1635440350000|2021-10-28 16:59:10|478.42|476.02|478.42|476.02|478.42|476.02|478.25|475.85|0
1635440360000|2021-10-28 16:59:20|478.59|476.19|479.11|476.71|479.28|476.88|478.59|476.19|0
1635440370000|2021-10-28 16:59:30|479.28|476.88|479.28|476.88|479.45|477.05|479.28|476.88|0
1635440380000|2021-10-28 16:59:40|479.11|476.71|478.93|476.53|479.11|476.71|478.93|476.53|0
1635440390000|2021-10-28 16:59:50|478.76|476.36|478.93|476.53|478.93|476.53|478.59|476.19|0
1635440400000|2021-10-28 17:00:00|479.1|476.7|479.96|477.56|479.96|477.56|479.1|476.7|0
1635440410000|2021-10-28 17:00:10|480.14|477.74|480.14|477.74|480.14|477.74|480.14|477.74|0
1635440420000|2021-10-28 17:00:20|479.96|477.56|480.31|477.91|480.31|477.91|479.79|477.39|0
1635440430000|2021-10-28 17:00:30|480.48|478.08|480.31|477.91|480.48|478.08|480.31|477.91|0
1635440440000|2021-10-28 17:00:40|480.14|477.74|480.31|477.91|480.48|478.08|479.96|477.56|0
1635440450000|2021-10-28 17:00:50|480.14|477.74|479.96|477.56|480.14|477.74|479.96|477.56|0
1635440460000|2021-10-28 17:01:00|480.14|477.74|479.96|477.56|480.14|477.74|479.96|477.56|0
1635440470000|2021-10-28 17:01:10|479.79|477.39|479.62|477.22|479.79|477.39|479.45|477.05|0
1635440480000|2021-10-28 17:01:20|479.79|477.39|479.62|477.22|480.14|477.74|479.62|477.22|0
1635440490000|2021-10-28 17:01:30|479.79|477.39|479.79|477.39|479.79|477.39|479.79|477.39|0
1635440500000|2021-10-28 17:01:40|479.87|477.47|479.45|477.05|479.96|477.56|479.28|476.88|0
1635440510000|2021-10-28 17:01:50|479.28|476.88|479.79|477.39|479.79|477.39|479.28|476.88|0
1635440520000|2021-10-28 17:02:00|479.62|477.22|479.62|477.22|479.96|477.56|479.62|477.22|0
1635440530000|2021-10-28 17:02:10|479.79|477.39|479.62|477.22|479.79|477.39|479.62|477.22|0
1635440540000|2021-10-28 17:02:20|479.79|477.39|480.14|477.74|480.14|477.74|479.79|477.39|0
1635440550000|2021-10-28 17:02:30|480.31|477.91|480.31|477.91|480.31|477.91|480.31|477.91|0
1635440560000|2021-10-28 17:02:40|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1635440570000|2021-10-28 17:02:50|480.31|477.91|480.48|478.08|480.48|478.08|480.31|477.91|0
1635440580000|2021-10-28 17:03:00|480.14|477.74|480.65|478.25|480.65|478.25|480.14|477.74|0
1635440590000|2021-10-28 17:03:10|480.82|478.42|480.82|478.42|481|478.6|480.82|478.42|0
1635440600000|2021-10-28 17:03:20|480.65|478.25|480.65|478.25|480.82|478.42|480.65|478.25|0
1635440610000|2021-10-28 17:03:30|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1635440620000|2021-10-28 17:03:40|480.65|478.25|480.82|478.42|480.82|478.42|480.65|478.25|0
1635440630000|2021-10-28 17:03:50|481|478.6|481.17|478.77|481.17|478.77|481|478.6|0
1635440640000|2021-10-28 17:04:00|481.34|478.94|481.34|478.94|481.34|478.94|481.34|478.94|0
1635440650000|2021-10-28 17:04:10|481.17|478.77|480.99|478.59|481.17|478.77|480.99|478.59|0
1635440660000|2021-10-28 17:04:20|480.82|478.42|481.34|478.94|481.34|478.94|480.82|478.42|0
1635440670000|2021-10-28 17:04:30|481.51|479.11|481.68|479.28|481.68|479.28|481.51|479.11|0
1635440680000|2021-10-28 17:04:40|481.51|479.11|481.51|479.11|481.51|479.11|481.34|478.94|0
1635440690000|2021-10-28 17:04:50|481.68|479.28|481.34|478.94|481.68|479.28|481.17|478.77|0
1635440700000|2021-10-28 17:05:00|481.68|479.28|481.34|478.94|481.68|479.28|481.17|478.77|0
1635440710000|2021-10-28 17:05:10|481.51|479.11|481.68|479.28|481.68|479.28|481.51|479.11|0
1635440720000|2021-10-28 17:05:20|481.86|479.46|481.34|478.94|481.86|479.46|481.34|478.94|0
1635440730000|2021-10-28 17:05:30|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1635440740000|2021-10-28 17:05:40|481.34|478.94|481.34|478.94|481.34|478.94|481.17|478.77|0
1635440750000|2021-10-28 17:05:50|481.17|478.77|481.17|478.77|481.17|478.77|481.17|478.77|0
1635440760000|2021-10-28 17:06:00|481.34|478.94|481.17|478.77|481.34|478.94|481.17|478.77|0
1635440770000|2021-10-28 17:06:10|481.34|478.94|480.99|478.59|481.34|478.94|480.82|478.42|0
1635440780000|2021-10-28 17:06:20|481.17|478.77|481.17|478.77|481.34|478.94|481.17|478.77|0
1635440790000|2021-10-28 17:06:30|481.34|478.94|481.51|479.11|481.51|479.11|481.34|478.94|0
1635440800000|2021-10-28 17:06:40|481.34|478.94|481.34|478.94|481.42|479.02|481.34|478.94|0
1635440810000|2021-10-28 17:06:50|481.51|479.11|481.34|478.94|481.51|479.11|481.17|478.77|0
1635440820000|2021-10-28 17:07:00|481.17|478.77|480.82|478.42|481.17|478.77|480.82|478.42|0
1635440830000|2021-10-28 17:07:10|480.73|478.33|480.99|478.59|480.99|478.59|480.65|478.25|0
1635440840000|2021-10-28 17:07:20|481.17|478.77|481.68|479.28|481.68|479.28|481.17|478.77|0
1635440850000|2021-10-28 17:07:30|481.85|479.45|481.85|479.45|481.85|479.45|481.85|479.45|0
1635440860000|2021-10-28 17:07:40|482.03|479.63|481.85|479.45|482.03|479.63|481.85|479.45|0
1635440870000|2021-10-28 17:07:50|479.12|476.72|479.12|476.72|479.12|476.72|479.12|476.72|0
1635440880000|2021-10-28 17:08:00|478.94|476.54|478.94|476.54|479.12|476.72|478.94|476.54|0
1635440890000|2021-10-28 17:08:10|479.12|476.72|479.29|476.89|479.29|476.89|479.12|476.72|0
1635440900000|2021-10-28 17:08:20|479.12|476.72|479.12|476.72|479.12|476.72|479.12|476.72|0
1635440910000|2021-10-28 17:08:30|479.29|476.89|479.12|476.72|479.29|476.89|479.12|476.72|0
1635440920000|2021-10-28 17:08:40|478.94|476.54|478.94|476.54|478.94|476.54|478.77|476.37|0
1635440930000|2021-10-28 17:08:50|479.12|476.72|479.03|476.63|479.12|476.72|479.03|476.63|0
1635440940000|2021-10-28 17:09:00|478.94|476.54|478.6|476.2|478.94|476.54|478.6|476.2|0
1635440950000|2021-10-28 17:09:10|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1635440960000|2021-10-28 17:09:20|478.94|476.54|478.77|476.37|478.94|476.54|478.77|476.37|0
1635440970000|2021-10-28 17:09:30|478.6|476.2|478.6|476.2|478.6|476.2|478.6|476.2|0
1635440980000|2021-10-28 17:09:40|478.77|476.37|478.43|476.03|478.77|476.37|478.43|476.03|0
1635440990000|2021-10-28 17:09:50|478.6|476.2|478.6|476.2|478.94|476.54|478.6|476.2|0
1635441000000|2021-10-28 17:10:00|478.43|476.03|478.6|476.2|478.6|476.2|478.43|476.03|0
1635441010000|2021-10-28 17:10:10|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1635441020000|2021-10-28 17:10:20|478.94|476.54|478.94|476.54|478.94|476.54|478.94|476.54|0
1635441030000|2021-10-28 17:10:30|478.6|476.2|478.6|476.2|478.6|476.2|478.6|476.2|0
1635441040000|2021-10-28 17:10:40|478.25|475.85|478.08|475.68|478.25|475.85|478.08|475.68|0
1635441050000|2021-10-28 17:10:50|477.91|475.51|477.91|475.51|478.08|475.68|477.91|475.51|0
1635441060000|2021-10-28 17:11:00|478.08|475.68|478.25|475.85|478.25|475.85|478.08|475.68|0
1635441070000|2021-10-28 17:11:10|478.43|476.03|478.77|476.37|478.77|476.37|478.43|476.03|0
1635441080000|2021-10-28 17:11:20|478.6|476.2|478.6|476.2|478.77|476.37|478.6|476.2|0
1635441090000|2021-10-28 17:11:30|478.43|476.03|478.6|476.2|478.77|476.37|478.43|476.03|0
1635441100000|2021-10-28 17:11:40|478.77|476.37|478.94|476.54|478.94|476.54|478.77|476.37|0
1635441110000|2021-10-28 17:11:50|478.77|476.37|478.94|476.54|478.94|476.54|478.77|476.37|0
1635441120000|2021-10-28 17:12:00|479.12|476.72|479.12|476.72|479.12|476.72|478.94|476.54|0
1635441130000|2021-10-28 17:12:10|479.29|476.89|478.94|476.54|479.29|476.89|478.94|476.54|0
1635441140000|2021-10-28 17:12:20|478.77|476.37|478.6|476.2|478.77|476.37|478.6|476.2|0
1635441150000|2021-10-28 17:12:30|478.43|476.03|478.6|476.2|478.6|476.2|478.43|476.03|0
1635441160000|2021-10-28 17:12:40|478.43|476.03|478.6|476.2|478.6|476.2|478.43|476.03|0
1635441170000|2021-10-28 17:12:50|478.43|476.03|478.6|476.2|478.6|476.2|478.43|476.03|0
1635441180000|2021-10-28 17:13:00|478.43|476.03|478.6|476.2|478.6|476.2|478.43|476.03|0
1635441190000|2021-10-28 17:13:10|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1635441200000|2021-10-28 17:13:20|478.6|476.2|478.77|476.37|478.77|476.37|478.6|476.2|0
1635441210000|2021-10-28 17:13:30|478.6|476.2|478.94|476.54|478.94|476.54|478.6|476.2|0
1635441220000|2021-10-28 17:13:40|478.77|476.37|478.6|476.2|478.77|476.37|478.6|476.2|0
1635441230000|2021-10-28 17:13:50|478.77|476.37|478.6|476.2|478.77|476.37|478.6|476.2|0
1635441240000|2021-10-28 17:14:00|478.42|476.02|478.42|476.02|478.42|476.02|478.25|475.85|0
1635441250000|2021-10-28 17:14:10|478.6|476.2|478.6|476.2|478.77|476.37|478.6|476.2|0
1635441260000|2021-10-28 17:14:20|478.77|476.37|479.11|476.71|479.11|476.71|478.77|476.37|0
1635441270000|2021-10-28 17:14:30|478.94|476.54|478.6|476.2|478.94|476.54|478.6|476.2|0
1635441280000|2021-10-28 17:14:40|478.42|476.02|478.25|475.85|478.42|476.02|478.25|475.85|0
1635441290000|2021-10-28 17:14:50|478.08|475.68|478.08|475.68|478.25|475.85|478.08|475.68|0
1635441300000|2021-10-28 17:15:00|478.42|476.02|478.42|476.02|478.6|476.2|478.42|476.02|0
1635441310000|2021-10-28 17:15:10|478.6|476.2|478.77|476.37|478.77|476.37|478.6|476.2|0
1635441320000|2021-10-28 17:15:20|478.94|476.54|478.77|476.37|478.94|476.54|478.77|476.37|0
1635441330000|2021-10-28 17:15:30|478.94|476.54|478.94|476.54|478.94|476.54|478.77|476.37|0
1635441340000|2021-10-28 17:15:40|479.11|476.71|478.94|476.54|479.11|476.71|478.94|476.54|0
1635441350000|2021-10-28 17:15:50|478.77|476.37|478.6|476.2|478.77|476.37|478.6|476.2|0
1635441360000|2021-10-28 17:16:00|478.77|476.37|478.94|476.54|478.94|476.54|478.77|476.37|0
1635441370000|2021-10-28 17:16:10|479.11|476.71|478.94|476.54|479.11|476.71|478.94|476.54|0
1635441380000|2021-10-28 17:16:20|478.77|476.37|478.6|476.2|478.77|476.37|478.6|476.2|0
1635441390000|2021-10-28 17:16:30|478.77|476.37|478.94|476.54|478.94|476.54|478.77|476.37|0
1635441400000|2021-10-28 17:16:40|479.11|476.71|478.77|476.37|479.11|476.71|478.77|476.37|0
1635441410000|2021-10-28 17:16:50|478.94|476.54|478.6|476.2|478.94|476.54|478.6|476.2|0
1635441420000|2021-10-28 17:17:00|478.42|476.02|478.25|475.85|478.42|476.02|478.25|475.85|0
1635441430000|2021-10-28 17:17:10|478.42|476.02|478.6|476.2|478.77|476.37|478.42|476.02|0
1635441440000|2021-10-28 17:17:20|478.77|476.37|478.42|476.02|478.77|476.37|478.42|476.02|0
1635441450000|2021-10-28 17:17:30|478.6|476.2|478.6|476.2|478.6|476.2|478.6|476.2|0
1635441460000|2021-10-28 17:17:40|478.42|476.02|478.42|476.02|478.42|476.02|478.42|476.02|0
1635441470000|2021-10-28 17:17:50|478.6|476.2|478.42|476.02|478.6|476.2|478.42|476.02|0
1635441480000|2021-10-28 17:18:00|478.25|475.85|478.6|476.2|478.6|476.2|478.25|475.85|0
1635441490000|2021-10-28 17:18:10|478.42|476.02|478.42|476.02|478.42|476.02|478.42|476.02|0
1635441500000|2021-10-28 17:18:20|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1635441510000|2021-10-28 17:18:30|478.08|475.68|478.08|475.68|478.25|475.85|478.08|475.68|0
1635441520000|2021-10-28 17:18:40|477.91|475.51|477.73|475.33|477.91|475.51|477.73|475.33|0
1635441530000|2021-10-28 17:18:50|477.91|475.51|477.91|475.51|477.91|475.51|477.73|475.33|0
1635441540000|2021-10-28 17:19:00|477.73|475.33|477.91|475.51|477.91|475.51|477.73|475.33|0
1635441550000|2021-10-28 17:19:10|477.73|475.33|477.73|475.33|477.73|475.33|477.56|475.16|0
1635441560000|2021-10-28 17:19:20|477.56|475.16|477.39|474.99|477.56|475.16|477.39|474.99|0
1635441570000|2021-10-28 17:19:30|477.22|474.82|477.39|474.99|477.56|475.16|477.22|474.82|0
1635441580000|2021-10-28 17:19:40|477.56|475.16|477.22|474.82|477.56|475.16|477.22|474.82|0
1635441590000|2021-10-28 17:19:50|477.04|474.64|477.39|474.99|477.39|474.99|477.04|474.64|0
1635441600000|2021-10-28 17:20:00|477.04|474.64|477.04|474.64|477.39|474.99|477.04|474.64|0
1635441610000|2021-10-28 17:20:10|476.87|474.47|477.22|474.82|477.22|474.82|476.87|474.47|0
1635441620000|2021-10-28 17:20:20|476.87|474.47|477.22|474.82|477.22|474.82|476.87|474.47|0
1635441630000|2021-10-28 17:20:30|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1635441640000|2021-10-28 17:20:40|477.73|475.33|477.73|475.33|477.9|475.5|477.73|475.33|0
1635441650000|2021-10-28 17:20:50|477.9|475.5|478.08|475.68|478.08|475.68|477.73|475.33|0
1635441660000|2021-10-28 17:21:00|477.9|475.5|477.73|475.33|477.9|475.5|477.73|475.33|0
1635441670000|2021-10-28 17:21:10|477.82|475.42|477.73|475.33|477.9|475.5|477.73|475.33|0
1635441680000|2021-10-28 17:21:20|477.9|475.5|477.9|475.5|477.9|475.5|477.73|475.33|0
1635441690000|2021-10-28 17:21:30|477.73|475.33|477.9|475.5|477.9|475.5|477.73|475.33|0
1635441700000|2021-10-28 17:21:40|477.73|475.33|477.73|475.33|477.9|475.5|477.73|475.33|0
1635441710000|2021-10-28 17:21:50|477.64|475.24|477.56|475.16|477.64|475.24|477.56|475.16|0
1635441720000|2021-10-28 17:22:00|477.64|475.24|478.08|475.68|478.08|475.68|477.64|475.24|0
1635441730000|2021-10-28 17:22:10|477.9|475.5|477.9|475.5|478.08|475.68|477.9|475.5|0
1635441740000|2021-10-28 17:22:20|477.81|475.41|478.08|475.68|478.08|475.68|477.81|475.41|0
1635441750000|2021-10-28 17:22:30|477.99|475.59|478.08|475.68|478.08|475.68|477.9|475.5|0
1635441760000|2021-10-28 17:22:40|477.99|475.59|477.73|475.33|477.99|475.59|477.73|475.33|0
1635441790000|2021-10-28 17:23:10|477.9|475.5|478.55|476.15|478.55|476.15|477.9|475.5|0
1635441800000|2021-10-28 17:23:20|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1635441810000|2021-10-28 17:23:30|478.55|476.15|478.2|475.8|478.55|476.15|478.2|475.8|0
1635441820000|2021-10-28 17:23:40|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1635441830000|2021-10-28 17:23:50|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1635441840000|2021-10-28 17:24:00|478.03|475.63|478.2|475.8|478.2|475.8|478.03|475.63|0
1635441850000|2021-10-28 17:24:10|478.37|475.97|478.2|475.8|478.37|475.97|478.2|475.8|0
1635441860000|2021-10-28 17:24:20|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1635441870000|2021-10-28 17:24:30|478.2|475.8|478.2|475.8|478.2|475.8|478.03|475.63|0
1635441880000|2021-10-28 17:24:40|478.03|475.63|477.86|475.46|478.03|475.63|477.86|475.46|0
1635441890000|2021-10-28 17:24:50|478.03|475.63|477.86|475.46|478.03|475.63|477.86|475.46|0
1635441900000|2021-10-28 17:25:00|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1635441910000|2021-10-28 17:25:10|477.86|475.46|478.03|475.63|478.03|475.63|477.86|475.46|0
1635441920000|2021-10-28 17:25:20|478.2|475.8|478.37|475.97|478.37|475.97|478.2|475.8|0
1635441930000|2021-10-28 17:25:30|478.54|476.14|478.37|475.97|478.54|476.14|478.37|475.97|0
1635441940000|2021-10-28 17:25:40|478.2|475.8|478.2|475.8|478.37|475.97|478.2|475.8|0
1635441960000|2021-10-28 17:26:00|478.54|476.14|479.06|476.66|479.06|476.66|478.54|476.14|0
1635441970000|2021-10-28 17:26:10|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1635441980000|2021-10-28 17:26:20|479.06|476.66|478.72|476.32|479.06|476.66|478.72|476.32|0
1635441990000|2021-10-28 17:26:30|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1635442000000|2021-10-28 17:26:40|479.06|476.66|479.06|476.66|479.06|476.66|479.06|476.66|0
1635442010000|2021-10-28 17:26:50|478.89|476.49|478.89|476.49|479.06|476.66|478.89|476.49|0
1635442020000|2021-10-28 17:27:00|478.72|476.32|478.72|476.32|478.72|476.32|478.54|476.14|0
1635442030000|2021-10-28 17:27:10|478.89|476.49|479.06|476.66|479.06|476.66|478.89|476.49|0
1635442040000|2021-10-28 17:27:20|478.97|476.57|478.89|476.49|479.06|476.66|478.89|476.49|0
1635442050000|2021-10-28 17:27:30|479.06|476.66|479.06|476.66|479.06|476.66|479.06|476.66|0
1635442060000|2021-10-28 17:27:40|479.23|476.83|479.23|476.83|479.23|476.83|479.06|476.66|0
1635442070000|2021-10-28 17:27:50|479.06|476.66|479.4|477|479.4|477|479.06|476.66|0
1635442080000|2021-10-28 17:28:00|479.23|476.83|479.23|476.83|479.23|476.83|479.23|476.83|0
1635442090000|2021-10-28 17:28:10|479.06|476.66|479.06|476.66|479.23|476.83|479.06|476.66|0
1635442100000|2021-10-28 17:28:20|478.97|476.57|478.89|476.49|479.06|476.66|478.89|476.49|0
1635442110000|2021-10-28 17:28:30|479.06|476.66|479.23|476.83|479.23|476.83|479.06|476.66|0
1635442120000|2021-10-28 17:28:40|479.4|477|479.23|476.83|479.4|477|479.23|476.83|0
1635442130000|2021-10-28 17:28:50|479.4|477|479.58|477.18|479.58|477.18|479.4|477|0
1635442140000|2021-10-28 17:29:00|479.75|477.35|479.4|477|479.75|477.35|479.4|477|0
1635442150000|2021-10-28 17:29:10|479.23|476.83|479.23|476.83|479.23|476.83|479.23|476.83|0
1635442160000|2021-10-28 17:29:20|479.06|476.66|479.23|476.83|479.23|476.83|479.06|476.66|0
1635442170000|2021-10-28 17:29:30|479.4|477|479.4|477|479.4|477|479.4|477|0
1635442180000|2021-10-28 17:29:40|479.58|477.18|479.75|477.35|479.75|477.35|479.58|477.18|0
1635442190000|2021-10-28 17:29:50|479.58|477.18|479.58|477.18|479.58|477.18|479.58|477.18|0
1635442200000|2021-10-28 17:30:00|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1635442210000|2021-10-28 17:30:10|479.58|477.18|479.58|477.18|479.75|477.35|479.58|477.18|0
1635442220000|2021-10-28 17:30:20|479.66|477.26|480.09|477.69|480.09|477.69|479.66|477.26|0
1635442230000|2021-10-28 17:30:30|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1635442250000|2021-10-28 17:30:50|480.44|478.04|480.44|478.04|480.44|478.04|480.44|478.04|0
1635442260000|2021-10-28 17:31:00|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1635442270000|2021-10-28 17:31:10|480.44|478.04|480.61|478.21|480.61|478.21|480.44|478.04|0
1635442280000|2021-10-28 17:31:20|480.44|478.04|480.61|478.21|480.61|478.21|480.44|478.04|0
1635442310000|2021-10-28 17:31:50|480.78|478.38|481.13|478.73|481.13|478.73|480.78|478.38|0
1635442320000|2021-10-28 17:32:00|480.78|478.38|480.78|478.38|480.78|478.38|480.61|478.21|0
1635442330000|2021-10-28 17:32:10|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1635442350000|2021-10-28 17:32:30|481.13|478.73|481.13|478.73|481.13|478.73|481.13|478.73|0
1635442360000|2021-10-28 17:32:40|481.3|478.9|481.3|478.9|481.3|478.9|481.3|478.9|0
1635442370000|2021-10-28 17:32:50|481.13|478.73|481.3|478.9|481.3|478.9|481.13|478.73|0
1635442380000|2021-10-28 17:33:00|481.47|479.07|481.47|479.07|481.65|479.25|481.47|479.07|0
1635442390000|2021-10-28 17:33:10|481.65|479.25|481.65|479.25|481.65|479.25|481.65|479.25|0
1635442410000|2021-10-28 17:33:30|481.47|479.07|481.47|479.07|481.65|479.25|481.47|479.07|0
1635442420000|2021-10-28 17:33:40|481.65|479.25|481.65|479.25|481.82|479.42|481.65|479.25|0
1635442440000|2021-10-28 17:34:00|481.47|479.07|481.47|479.07|481.47|479.07|481.47|479.07|0
1635442450000|2021-10-28 17:34:10|481.65|479.25|481.47|479.07|481.65|479.25|481.47|479.07|0
1635442460000|2021-10-28 17:34:20|481.3|478.9|481.3|478.9|481.47|479.07|481.3|478.9|0
1635442470000|2021-10-28 17:34:30|481.47|479.07|481.3|478.9|481.47|479.07|481.3|478.9|0
1635442490000|2021-10-28 17:34:50|481.47|479.07|481.65|479.25|481.65|479.25|481.47|479.07|0
1635442500000|2021-10-28 17:35:00|481.82|479.42|481.47|479.07|481.82|479.42|481.47|479.07|0
1635442510000|2021-10-28 17:35:10|481.65|479.25|481.65|479.25|481.65|479.25|481.65|479.25|0
1635442520000|2021-10-28 17:35:20|481.47|479.07|481.3|478.9|481.47|479.07|481.3|478.9|0
1635442530000|2021-10-28 17:35:30|481.47|479.07|481.47|479.07|481.47|479.07|481.47|479.07|0
1635442540000|2021-10-28 17:35:40|481.3|478.9|481.3|478.9|481.3|478.9|481.3|478.9|0
1635442560000|2021-10-28 17:36:00|481.47|479.07|481.3|478.9|481.47|479.07|481.3|478.9|0
1635442570000|2021-10-28 17:36:10|481.47|479.07|481.47|479.07|481.64|479.24|481.3|478.9|0
1635442580000|2021-10-28 17:36:20|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1635442590000|2021-10-28 17:36:30|481.47|479.07|481.47|479.07|481.47|479.07|481.47|479.07|0
1635442600000|2021-10-28 17:36:40|481.3|478.9|481.3|478.9|481.3|478.9|481.3|478.9|0
1635442620000|2021-10-28 17:37:00|481.47|479.07|481.47|479.07|481.47|479.07|481.47|479.07|0
1635442630000|2021-10-28 17:37:10|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1635442640000|2021-10-28 17:37:20|481.47|479.07|481.47|479.07|481.47|479.07|481.47|479.07|0
1635442650000|2021-10-28 17:37:30|481.64|479.24|481.47|479.07|481.64|479.24|481.47|479.07|0
1635442660000|2021-10-28 17:37:40|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1635442670000|2021-10-28 17:37:50|481.82|479.42|481.64|479.24|481.82|479.42|481.64|479.24|0
1635442680000|2021-10-28 17:38:00|481.82|479.42|481.64|479.24|481.82|479.42|481.64|479.24|0
1635442720000|2021-10-28 17:38:40|481.47|479.07|481.64|479.24|481.64|479.24|481.47|479.07|0
1635442740000|2021-10-28 17:39:00|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1635442750000|2021-10-28 17:39:10|481.99|479.59|481.99|479.59|481.99|479.59|481.99|479.59|0
1635442760000|2021-10-28 17:39:20|482.16|479.76|482.33|479.93|482.33|479.93|482.16|479.76|0
1635442770000|2021-10-28 17:39:30|482.51|480.11|482.33|479.93|482.51|480.11|482.33|479.93|0
1635442800000|2021-10-28 17:40:00|482.24|479.84|482.16|479.76|482.24|479.84|482.16|479.76|0
1635442810000|2021-10-28 17:40:10|481.99|479.59|482.16|479.76|482.16|479.76|481.99|479.59|0
1635442820000|2021-10-28 17:40:20|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635442840000|2021-10-28 17:40:40|482.51|480.11|482.33|479.93|482.51|480.11|482.33|479.93|0
1635442860000|2021-10-28 17:41:00|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635442880000|2021-10-28 17:41:20|481.99|479.59|482.16|479.76|482.16|479.76|481.99|479.59|0
1635442920000|2021-10-28 17:42:00|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635442930000|2021-10-28 17:42:10|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635442940000|2021-10-28 17:42:20|482.33|479.93|482.16|479.76|482.33|479.93|482.16|479.76|0
1635442950000|2021-10-28 17:42:30|482.33|479.93|482.51|480.11|482.51|480.11|482.33|479.93|0
1635442960000|2021-10-28 17:42:40|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635442970000|2021-10-28 17:42:50|482.16|479.76|482.33|479.93|482.33|479.93|482.16|479.76|0
1635443000000|2021-10-28 17:43:20|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635443010000|2021-10-28 17:43:30|481.99|479.59|482.16|479.76|482.16|479.76|481.99|479.59|0
1635443020000|2021-10-28 17:43:40|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443030000|2021-10-28 17:43:50|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1635443040000|2021-10-28 17:44:00|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443050000|2021-10-28 17:44:10|482.51|480.11|482.33|479.93|482.51|480.11|482.33|479.93|0
1635443060000|2021-10-28 17:44:20|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635443070000|2021-10-28 17:44:30|482.33|479.93|482.51|480.11|482.51|480.11|482.33|479.93|0
1635443080000|2021-10-28 17:44:40|482.33|479.93|482.33|479.93|482.51|480.11|482.33|479.93|0
1635443090000|2021-10-28 17:44:50|482.24|479.84|482.16|479.76|482.24|479.84|482.16|479.76|0
1635443100000|2021-10-28 17:45:00|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443110000|2021-10-28 17:45:10|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1635443140000|2021-10-28 17:45:40|482.33|479.93|482.16|479.76|482.33|479.93|482.16|479.76|0
1635443150000|2021-10-28 17:45:50|481.99|479.59|481.99|479.59|481.99|479.59|481.99|479.59|0
1635443160000|2021-10-28 17:46:00|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635443170000|2021-10-28 17:46:10|482.33|479.93|482.5|480.1|482.5|480.1|482.33|479.93|0
1635443180000|2021-10-28 17:46:20|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443190000|2021-10-28 17:46:30|482.16|479.76|482.33|479.93|482.33|479.93|482.16|479.76|0
1635443200000|2021-10-28 17:46:40|482.16|479.76|482.16|479.76|482.24|479.84|482.16|479.76|0
1635443210000|2021-10-28 17:46:50|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443220000|2021-10-28 17:47:00|482.41|480.01|482.33|479.93|482.5|480.1|482.33|479.93|0
1635443230000|2021-10-28 17:47:10|481.99|479.59|481.99|479.59|481.99|479.59|481.99|479.59|0
1635443240000|2021-10-28 17:47:20|482.16|479.76|481.99|479.59|482.16|479.76|481.99|479.59|0
1635443250000|2021-10-28 17:47:30|481.81|479.41|481.81|479.41|481.81|479.41|481.81|479.41|0
1635443260000|2021-10-28 17:47:40|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1635443270000|2021-10-28 17:47:50|481.81|479.41|481.81|479.41|481.81|479.41|481.64|479.24|0
1635443280000|2021-10-28 17:48:00|481.99|479.59|481.99|479.59|481.99|479.59|481.99|479.59|0
1635443290000|2021-10-28 17:48:10|481.81|479.41|482.16|479.76|482.16|479.76|481.81|479.41|0
1635443300000|2021-10-28 17:48:20|481.99|479.59|482.16|479.76|482.16|479.76|481.99|479.59|0
1635443310000|2021-10-28 17:48:30|481.99|479.59|481.81|479.41|481.99|479.59|481.81|479.41|0
1635443320000|2021-10-28 17:48:40|481.64|479.24|481.64|479.24|481.81|479.41|481.64|479.24|0
1635443350000|2021-10-28 17:49:10|481.81|479.41|481.99|479.59|481.99|479.59|481.81|479.41|0
1635443360000|2021-10-28 17:49:20|481.81|479.41|481.81|479.41|481.81|479.41|481.81|479.41|0
1635443370000|2021-10-28 17:49:30|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1635443390000|2021-10-28 17:49:50|481.47|479.07|481.81|479.41|481.81|479.41|481.47|479.07|0
1635443400000|2021-10-28 17:50:00|481.72|479.32|481.81|479.41|481.81|479.41|481.72|479.32|0
1635443410000|2021-10-28 17:50:10|481.98|479.58|481.98|479.58|481.98|479.58|481.98|479.58|0
1635443430000|2021-10-28 17:50:30|482.16|479.76|482.33|479.93|482.33|479.93|482.16|479.76|0
1635443440000|2021-10-28 17:50:40|482.16|479.76|482.16|479.76|482.33|479.93|482.16|479.76|0
1635443460000|2021-10-28 17:51:00|482.33|479.93|482.16|479.76|482.33|479.93|482.16|479.76|0
1635443480000|2021-10-28 17:51:20|481.98|479.58|481.98|479.58|481.98|479.58|481.98|479.58|0
1635443510000|2021-10-28 17:51:50|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635443540000|2021-10-28 17:52:20|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443550000|2021-10-28 17:52:30|482.16|479.76|481.98|479.58|482.16|479.76|481.98|479.58|0
1635443560000|2021-10-28 17:52:40|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635443580000|2021-10-28 17:53:00|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443590000|2021-10-28 17:53:10|482.5|480.1|482.33|479.93|482.5|480.1|482.33|479.93|0
1635443610000|2021-10-28 17:53:30|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1635443620000|2021-10-28 17:53:40|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443630000|2021-10-28 17:53:50|482.5|480.1|482.33|479.93|482.5|480.1|482.33|479.93|0
1635443650000|2021-10-28 17:54:10|482.16|479.76|482.33|479.93|482.33|479.93|482.16|479.76|0
1635443660000|2021-10-28 17:54:20|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635443670000|2021-10-28 17:54:30|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1635443680000|2021-10-28 17:54:40|482.16|479.76|481.98|479.58|482.16|479.76|481.98|479.58|0
1635443700000|2021-10-28 17:55:00|481.81|479.41|481.98|479.58|481.98|479.58|481.81|479.41|0
1635443710000|2021-10-28 17:55:10|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1635443720000|2021-10-28 17:55:20|481.98|479.58|481.98|479.58|481.98|479.58|481.98|479.58|0
1635443730000|2021-10-28 17:55:30|481.81|479.41|481.98|479.58|481.98|479.58|481.81|479.41|0
1635443800000|2021-10-28 17:56:40|481.81|479.41|481.81|479.41|481.81|479.41|481.81|479.41|0
1635443810000|2021-10-28 17:56:50|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1635443830000|2021-10-28 17:57:10|481.81|479.41|481.81|479.41|481.81|479.41|481.81|479.41|0
1635443850000|2021-10-28 17:57:30|481.64|479.24|481.64|479.24|481.81|479.41|481.64|479.24|0
1635443860000|2021-10-28 17:57:40|481.81|479.41|481.46|479.06|481.81|479.41|481.46|479.06|0
1635443870000|2021-10-28 17:57:50|481.29|478.89|481.12|478.72|481.29|478.89|481.12|478.72|0
1635443880000|2021-10-28 17:58:00|480.95|478.55|481.12|478.72|481.12|478.72|480.95|478.55|0
1635443900000|2021-10-28 17:58:20|480.95|478.55|480.94|478.54|481.12|478.72|480.94|478.54|0
1635443910000|2021-10-28 17:58:30|481.29|478.89|481.12|478.72|481.29|478.89|481.12|478.72|0
1635443920000|2021-10-28 17:58:40|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1635443930000|2021-10-28 17:58:50|481.46|479.06|481.29|478.89|481.46|479.06|481.29|478.89|0
1635443940000|2021-10-28 17:59:00|481.46|479.06|481.46|479.06|481.46|479.06|481.29|478.89|0
1635443950000|2021-10-28 17:59:10|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1635443960000|2021-10-28 17:59:20|481.12|478.72|481.29|478.89|481.29|478.89|481.12|478.72|0
1635443970000|2021-10-28 17:59:30|481.12|478.72|481.29|478.89|481.29|478.89|481.12|478.72|0
1635443990000|2021-10-28 17:59:50|481.46|479.06|481.46|479.06|481.46|479.06|481.46|479.06|0
1635444000000|2021-10-28 18:00:00|481.64|479.24|481.81|479.41|481.81|479.41|481.64|479.24|0
1635444010000|2021-10-28 18:00:10|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1635444020000|2021-10-28 18:00:20|481.63|479.23|481.98|479.58|481.98|479.58|481.46|479.06|0
1635444030000|2021-10-28 18:00:30|481.81|479.41|481.98|479.58|481.98|479.58|481.81|479.41|0
1635444040000|2021-10-28 18:00:40|481.81|479.41|481.81|479.41|481.98|479.58|481.81|479.41|0
1635444050000|2021-10-28 18:00:50|481.98|479.58|481.81|479.41|481.98|479.58|481.81|479.41|0
1635444060000|2021-10-28 18:01:00|481.98|479.58|481.98|479.58|481.98|479.58|481.98|479.58|0
1635444070000|2021-10-28 18:01:10|482.15|479.75|482.15|479.75|482.15|479.75|482.15|479.75|0
1635444080000|2021-10-28 18:01:20|482.33|479.93|482.5|480.1|482.5|480.1|482.33|479.93|0
1635444090000|2021-10-28 18:01:30|482.84|480.44|482.5|480.1|482.84|480.44|482.5|480.1|0
1635444100000|2021-10-28 18:01:40|482.67|480.27|482.84|480.44|482.84|480.44|482.67|480.27|0
1635444110000|2021-10-28 18:01:50|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1635444120000|2021-10-28 18:02:00|482.84|480.44|482.84|480.44|482.84|480.44|482.84|480.44|0
1635444130000|2021-10-28 18:02:10|483.02|480.62|483.02|480.62|483.02|480.62|483.02|480.62|0
1635444140000|2021-10-28 18:02:20|482.84|480.44|482.67|480.27|482.84|480.44|482.5|480.1|0
1635444150000|2021-10-28 18:02:30|482.84|480.44|482.67|480.27|482.84|480.44|482.67|480.27|0
1635444160000|2021-10-28 18:02:40|482.84|480.44|483.02|480.62|483.02|480.62|482.84|480.44|0
1635444170000|2021-10-28 18:02:50|483.19|480.79|483.19|480.79|483.19|480.79|483.19|480.79|0
1635444180000|2021-10-28 18:03:00|483.02|480.62|482.84|480.44|483.02|480.62|482.84|480.44|0
1635444190000|2021-10-28 18:03:10|483.02|480.62|483.54|481.14|483.54|481.14|483.02|480.62|0
1635444200000|2021-10-28 18:03:20|483.71|481.31|483.71|481.31|483.71|481.31|483.71|481.31|0
1635444210000|2021-10-28 18:03:30|483.54|481.14|483.36|480.96|483.54|481.14|483.36|480.96|0
1635444220000|2021-10-28 18:03:40|483.54|481.14|483.54|481.14|483.54|481.14|483.54|481.14|0
1635444230000|2021-10-28 18:03:50|483.71|481.31|483.71|481.31|483.71|481.31|483.71|481.31|0
1635444240000|2021-10-28 18:04:00|483.54|481.14|483.54|481.14|483.54|481.14|483.54|481.14|0
1635444250000|2021-10-28 18:04:10|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1635444260000|2021-10-28 18:04:20|483.54|481.14|483.54|481.14|483.71|481.31|483.54|481.14|0
1635444270000|2021-10-28 18:04:30|483.45|481.05|483.54|481.14|483.54|481.14|483.36|480.96|0
1635444280000|2021-10-28 18:04:40|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1635444290000|2021-10-28 18:04:50|483.54|481.14|483.54|481.14|483.54|481.14|483.54|481.14|0
1635444300000|2021-10-28 18:05:00|483.36|480.96|483.54|481.14|483.54|481.14|483.36|480.96|0
1635444310000|2021-10-28 18:05:10|483.53|481.13|483.53|481.13|483.53|481.13|483.36|480.96|0
1635444330000|2021-10-28 18:05:30|483.71|481.31|483.71|481.31|483.71|481.31|483.53|481.13|0
1635444340000|2021-10-28 18:05:40|483.53|481.13|483.53|481.13|483.53|481.13|483.53|481.13|0
1635444350000|2021-10-28 18:05:50|483.71|481.31|483.71|481.31|483.71|481.31|483.71|481.31|0
1635444360000|2021-10-28 18:06:00|483.88|481.48|483.88|481.48|483.88|481.48|483.88|481.48|0
1635444370000|2021-10-28 18:06:10|483.71|481.31|483.88|481.48|483.88|481.48|483.71|481.31|0
1635444380000|2021-10-28 18:06:20|483.71|481.31|483.71|481.31|483.71|481.31|483.71|481.31|0
1635444420000|2021-10-28 18:07:00|483.88|481.48|483.88|481.48|483.88|481.48|483.88|481.48|0
1635444430000|2021-10-28 18:07:10|483.71|481.31|483.71|481.31|483.88|481.48|483.71|481.31|0
1635444440000|2021-10-28 18:07:20|483.88|481.48|483.88|481.48|483.88|481.48|483.71|481.31|0
1635444450000|2021-10-28 18:07:30|483.71|481.31|483.88|481.48|483.88|481.48|483.71|481.31|0
1635444460000|2021-10-28 18:07:40|483.53|481.13|483.71|481.31|483.71|481.31|483.53|481.13|0
1635444470000|2021-10-28 18:07:50|483.62|481.22|483.53|481.13|483.62|481.22|483.53|481.13|0
1635444490000|2021-10-28 18:08:10|483.71|481.31|483.71|481.31|483.71|481.31|483.71|481.31|0
1635444500000|2021-10-28 18:08:20|483.53|481.13|483.36|480.96|483.53|481.13|483.36|480.96|0
1635444510000|2021-10-28 18:08:30|483.53|481.13|483.71|481.31|483.71|481.31|483.53|481.13|0
1635444520000|2021-10-28 18:08:40|483.53|481.13|483.53|481.13|483.53|481.13|483.53|481.13|0
1635444530000|2021-10-28 18:08:50|483.71|481.31|483.71|481.31|483.88|481.48|483.71|481.31|0
1635444560000|2021-10-28 18:09:20|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1635444580000|2021-10-28 18:09:40|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1635444590000|2021-10-28 18:09:50|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1635444620000|2021-10-28 18:10:20|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1635444630000|2021-10-28 18:10:30|484|481.6|484|481.6|484|481.6|484|481.6|0
1635444640000|2021-10-28 18:10:40|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1635444650000|2021-10-28 18:10:50|484|481.6|484.17|481.77|484.17|481.77|484|481.6|0
1635444670000|2021-10-28 18:11:10|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1635444680000|2021-10-28 18:11:20|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1635444690000|2021-10-28 18:11:30|483.83|481.43|483.91|481.51|484|481.6|483.83|481.43|0
1635444700000|2021-10-28 18:11:40|483.83|481.43|484|481.6|484|481.6|483.83|481.43|0
1635444710000|2021-10-28 18:11:50|483.91|481.51|484|481.6|484|481.6|483.91|481.51|0
1635444720000|2021-10-28 18:12:00|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1635444730000|2021-10-28 18:12:10|484.34|481.94|484.34|481.94|484.34|481.94|484.34|481.94|0
1635444760000|2021-10-28 18:12:40|484.17|481.77|484|481.6|484.17|481.77|484|481.6|0
1635444770000|2021-10-28 18:12:50|484.17|481.77|484|481.6|484.17|481.77|484|481.6|0
1635444780000|2021-10-28 18:13:00|483.83|481.43|484.17|481.77|484.17|481.77|483.83|481.43|0
1635444790000|2021-10-28 18:13:10|484|481.6|484.17|481.77|484.17|481.77|484|481.6|0
1635444800000|2021-10-28 18:13:20|484|481.6|484|481.6|484|481.6|484|481.6|0
1635444810000|2021-10-28 18:13:30|483.83|481.43|483.83|481.43|483.83|481.43|483.65|481.25|0
1635444820000|2021-10-28 18:13:40|483.65|481.25|483.83|481.43|483.83|481.43|483.65|481.25|0
1635444830000|2021-10-28 18:13:50|483.65|481.25|483.65|481.25|483.65|481.25|483.65|481.25|0
1635444840000|2021-10-28 18:14:00|483.48|481.08|483.31|480.91|483.48|481.08|483.31|480.91|0
1635444850000|2021-10-28 18:14:10|483.48|481.08|483.48|481.08|483.48|481.08|483.48|481.08|0
1635444860000|2021-10-28 18:14:20|483.31|480.91|483.31|480.91|483.31|480.91|483.31|480.91|0
1635444870000|2021-10-28 18:14:30|483.13|480.73|483.13|480.73|483.13|480.73|483.13|480.73|0
1635444880000|2021-10-28 18:14:40|483.31|480.91|483.31|480.91|483.31|480.91|483.31|480.91|0
1635444890000|2021-10-28 18:14:50|483.13|480.73|483.48|481.08|483.48|481.08|483.13|480.73|0
1635444900000|2021-10-28 18:15:00|483.31|480.91|483.31|480.91|483.31|480.91|483.13|480.73|0
1635444920000|2021-10-28 18:15:20|483.48|481.08|483.13|480.73|483.48|481.08|483.13|480.73|0
1635444950000|2021-10-28 18:15:50|483.31|480.91|483.31|480.91|483.31|480.91|483.31|480.91|0
1635444960000|2021-10-28 18:16:00|483.48|481.08|483.65|481.25|483.65|481.25|483.48|481.08|0
1635444970000|2021-10-28 18:16:10|483.82|481.42|483.82|481.42|483.82|481.42|483.65|481.25|0
1635444980000|2021-10-28 18:16:20|483.65|481.25|483.65|481.25|483.65|481.25|483.65|481.25|0
1635445000000|2021-10-28 18:16:40|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1635445010000|2021-10-28 18:16:50|484|481.6|484|481.6|484|481.6|484|481.6|0
1635445030000|2021-10-28 18:17:10|484.17|481.77|484.34|481.94|484.34|481.94|484.17|481.77|0
1635445040000|2021-10-28 18:17:20|484.52|482.12|484.52|482.12|484.52|482.12|484.52|482.12|0
1635445050000|2021-10-28 18:17:30|484.34|481.94|484.52|482.12|484.52|482.12|484.34|481.94|0
1635445060000|2021-10-28 18:17:40|484.69|482.29|484.69|482.29|484.69|482.29|484.69|482.29|0
1635445070000|2021-10-28 18:17:50|484.86|482.46|485.03|482.63|485.03|482.63|484.86|482.46|0
1635445080000|2021-10-28 18:18:00|484.86|482.46|484.69|482.29|484.86|482.46|484.69|482.29|0
1635445090000|2021-10-28 18:18:10|484.52|482.12|484.69|482.29|484.69|482.29|484.52|482.12|0
1635445100000|2021-10-28 18:18:20|484.52|482.12|484.52|482.12|484.52|482.12|484.52|482.12|0
1635445110000|2021-10-28 18:18:30|484.69|482.29|484.69|482.29|484.69|482.29|484.69|482.29|0
1635445130000|2021-10-28 18:18:50|484.77|482.37|485.03|482.63|485.03|482.63|484.77|482.37|0
1635445150000|2021-10-28 18:19:10|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1635445160000|2021-10-28 18:19:20|485.03|482.63|485.21|482.81|485.21|482.81|485.03|482.63|0
1635445170000|2021-10-28 18:19:30|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635445200000|2021-10-28 18:20:00|485.21|482.81|485.03|482.63|485.21|482.81|484.86|482.46|0
1635445210000|2021-10-28 18:20:10|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1635445220000|2021-10-28 18:20:20|485.03|482.63|485.21|482.81|485.21|482.81|485.03|482.63|0
1635445230000|2021-10-28 18:20:30|485.38|482.98|485.21|482.81|485.38|482.98|485.21|482.81|0
1635445250000|2021-10-28 18:20:50|485.38|482.98|485.21|482.81|485.38|482.98|485.21|482.81|0
1635445260000|2021-10-28 18:21:00|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635445270000|2021-10-28 18:21:10|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1635445280000|2021-10-28 18:21:20|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635445290000|2021-10-28 18:21:30|485.21|482.81|485.38|482.98|485.38|482.98|485.21|482.81|0
1635445300000|2021-10-28 18:21:40|485.21|482.81|485.38|482.98|485.38|482.98|485.21|482.81|0
1635445330000|2021-10-28 18:22:10|485.46|483.06|485.38|482.98|485.46|483.06|485.38|482.98|0
1635445340000|2021-10-28 18:22:20|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1635445350000|2021-10-28 18:22:30|485.03|482.63|485.21|482.81|485.21|482.81|485.03|482.63|0
1635445360000|2021-10-28 18:22:40|485.03|482.63|485.03|482.63|485.03|482.63|484.86|482.46|0
1635445370000|2021-10-28 18:22:50|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1635445380000|2021-10-28 18:23:00|485.38|482.98|485.55|483.15|485.55|483.15|485.21|482.81|0
1635445390000|2021-10-28 18:23:10|485.38|482.98|485.55|483.15|485.55|483.15|485.38|482.98|0
1635445400000|2021-10-28 18:23:20|485.38|482.98|485.38|482.98|485.55|483.15|485.38|482.98|0
1635445420000|2021-10-28 18:23:40|485.55|483.15|485.38|482.98|485.55|483.15|485.38|482.98|0
1635445440000|2021-10-28 18:24:00|485.21|482.81|485.38|482.98|485.38|482.98|485.21|482.81|0
1635445450000|2021-10-28 18:24:10|485.55|483.15|485.38|482.98|485.55|483.15|485.38|482.98|0
1635445470000|2021-10-28 18:24:30|485.21|482.81|485.38|482.98|485.38|482.98|485.21|482.81|0
1635445490000|2021-10-28 18:24:50|485.55|483.15|485.38|482.98|485.55|483.15|485.38|482.98|0
1635445500000|2021-10-28 18:25:00|485.55|483.15|485.55|483.15|485.72|483.32|485.55|483.15|0
1635445510000|2021-10-28 18:25:10|485.38|482.98|485.72|483.32|485.72|483.32|485.38|482.98|0
1635445550000|2021-10-28 18:25:50|485.55|483.15|485.9|483.5|485.9|483.5|485.55|483.15|0
1635445560000|2021-10-28 18:26:00|485.72|483.32|485.55|483.15|485.72|483.32|485.55|483.15|0
1635445570000|2021-10-28 18:26:10|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635445590000|2021-10-28 18:26:30|485.2|482.8|485.38|482.98|485.38|482.98|485.2|482.8|0
1635445600000|2021-10-28 18:26:40|485.29|482.89|485.2|482.8|485.38|482.98|485.2|482.8|0
1635445610000|2021-10-28 18:26:50|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635445620000|2021-10-28 18:27:00|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635445630000|2021-10-28 18:27:10|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635445640000|2021-10-28 18:27:20|485.2|482.8|485.03|482.63|485.2|482.8|485.03|482.63|0
1635445650000|2021-10-28 18:27:30|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635445660000|2021-10-28 18:27:40|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635445670000|2021-10-28 18:27:50|484.86|482.46|484.68|482.28|485.03|482.63|484.68|482.28|0
1635445680000|2021-10-28 18:28:00|484.51|482.11|484.68|482.28|484.68|482.28|484.51|482.11|0
1635445700000|2021-10-28 18:28:20|484.86|482.46|484.68|482.28|484.86|482.46|484.68|482.28|0
1635445710000|2021-10-28 18:28:30|484.51|482.11|484.51|482.11|484.68|482.28|484.51|482.11|0
1635445720000|2021-10-28 18:28:40|484.34|481.94|484.51|482.11|484.51|482.11|484.34|481.94|0
1635445730000|2021-10-28 18:28:50|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1635445740000|2021-10-28 18:29:00|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1635445750000|2021-10-28 18:29:10|484.94|482.54|485.03|482.63|485.03|482.63|484.94|482.54|0
1635445760000|2021-10-28 18:29:20|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635445770000|2021-10-28 18:29:30|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635445780000|2021-10-28 18:29:40|485.2|482.8|485.2|482.8|485.2|482.8|485.03|482.63|0
1635445800000|2021-10-28 18:30:00|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635445820000|2021-10-28 18:30:20|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635445830000|2021-10-28 18:30:30|485.03|482.63|484.86|482.46|485.03|482.63|484.86|482.46|0
1635445840000|2021-10-28 18:30:40|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635445850000|2021-10-28 18:30:50|485.2|482.8|485.38|482.98|485.38|482.98|485.2|482.8|0
1635445860000|2021-10-28 18:31:00|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635445870000|2021-10-28 18:31:10|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1635445880000|2021-10-28 18:31:20|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635445890000|2021-10-28 18:31:30|485.03|482.63|485.2|482.8|485.2|482.8|485.03|482.63|0
1635445900000|2021-10-28 18:31:40|485.03|482.63|485.38|482.98|485.38|482.98|485.03|482.63|0
1635445910000|2021-10-28 18:31:50|485.2|482.8|485.38|482.98|485.38|482.98|485.2|482.8|0
1635445920000|2021-10-28 18:32:00|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635445940000|2021-10-28 18:32:20|485.03|482.63|485.2|482.8|485.2|482.8|485.03|482.63|0
1635445950000|2021-10-28 18:32:30|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635445960000|2021-10-28 18:32:40|485.2|482.8|485.2|482.8|485.2|482.8|485.03|482.63|0
1635445970000|2021-10-28 18:32:50|485.03|482.63|484.86|482.46|485.03|482.63|484.86|482.46|0
1635445980000|2021-10-28 18:33:00|485.03|482.63|485.03|482.63|485.03|482.63|484.86|482.46|0
1635445990000|2021-10-28 18:33:10|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635446000000|2021-10-28 18:33:20|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1635446010000|2021-10-28 18:33:30|485.2|482.8|485.03|482.63|485.2|482.8|485.03|482.63|0
1635446020000|2021-10-28 18:33:40|485.2|482.8|484.86|482.46|485.2|482.8|484.86|482.46|0
1635446030000|2021-10-28 18:33:50|484.85|482.45|484.85|482.45|484.85|482.45|484.85|482.45|0
1635446040000|2021-10-28 18:34:00|485.03|482.63|485.03|482.63|485.2|482.8|485.03|482.63|0
1635446050000|2021-10-28 18:34:10|485.2|482.8|485.2|482.8|485.2|482.8|485.03|482.63|0
1635446060000|2021-10-28 18:34:20|485.03|482.63|485.03|482.63|485.2|482.8|485.03|482.63|0
1635446070000|2021-10-28 18:34:30|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635446080000|2021-10-28 18:34:40|485.03|482.63|485.2|482.8|485.2|482.8|485.03|482.63|0
1635446090000|2021-10-28 18:34:50|485.03|482.63|485.2|482.8|485.2|482.8|485.03|482.63|0
1635446110000|2021-10-28 18:35:10|485.37|482.97|485.55|483.15|485.55|483.15|485.37|482.97|0
1635446120000|2021-10-28 18:35:20|485.72|483.32|485.55|483.15|485.72|483.32|485.55|483.15|0
1635446130000|2021-10-28 18:35:30|485.37|482.97|485.46|483.06|485.55|483.15|485.37|482.97|0
1635446140000|2021-10-28 18:35:40|485.55|483.15|485.37|482.97|485.55|483.15|485.37|482.97|0
1635446150000|2021-10-28 18:35:50|485.55|483.15|485.72|483.32|485.72|483.32|485.55|483.15|0
1635446160000|2021-10-28 18:36:00|485.55|483.15|485.72|483.32|485.72|483.32|485.55|483.15|0
1635446170000|2021-10-28 18:36:10|485.89|483.49|485.89|483.49|486.07|483.67|485.89|483.49|0
1635446180000|2021-10-28 18:36:20|485.98|483.58|485.89|483.49|485.98|483.58|485.89|483.49|0
1635446190000|2021-10-28 18:36:30|486.07|483.67|485.89|483.49|486.07|483.67|485.89|483.49|0
1635446200000|2021-10-28 18:36:40|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1635446210000|2021-10-28 18:36:50|485.89|483.49|486.07|483.67|486.07|483.67|485.89|483.49|0
1635446220000|2021-10-28 18:37:00|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1635446230000|2021-10-28 18:37:10|485.72|483.32|485.37|482.97|485.72|483.32|485.37|482.97|0
1635446240000|2021-10-28 18:37:20|485.55|483.15|485.72|483.32|485.72|483.32|485.55|483.15|0
1635446250000|2021-10-28 18:37:30|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1635446260000|2021-10-28 18:37:40|485.98|483.58|486.07|483.67|486.07|483.67|485.98|483.58|0
1635446270000|2021-10-28 18:37:50|485.89|483.49|486.07|483.67|486.07|483.67|485.89|483.49|0
1635446280000|2021-10-28 18:38:00|485.89|483.49|485.89|483.49|486.07|483.67|485.89|483.49|0
1635446300000|2021-10-28 18:38:20|485.72|483.32|485.72|483.32|485.72|483.32|485.72|483.32|0
1635446310000|2021-10-28 18:38:30|485.89|483.49|485.72|483.32|485.89|483.49|485.72|483.32|0
1635446320000|2021-10-28 18:38:40|485.55|483.15|485.55|483.15|485.55|483.15|485.55|483.15|0
1635446330000|2021-10-28 18:38:50|485.72|483.32|485.72|483.32|485.72|483.32|485.72|483.32|0
1635446340000|2021-10-28 18:39:00|485.55|483.15|485.72|483.32|485.72|483.32|485.55|483.15|0
1635446360000|2021-10-28 18:39:20|485.55|483.15|485.55|483.15|485.55|483.15|485.55|483.15|0
1635446370000|2021-10-28 18:39:30|485.37|482.97|485.37|482.97|485.37|482.97|485.37|482.97|0
1635446380000|2021-10-28 18:39:40|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1635446390000|2021-10-28 18:39:50|485.37|482.97|485.28|482.88|485.37|482.97|485.2|482.8|0
1635446400000|2021-10-28 18:40:00|485.37|482.97|485.2|482.8|485.37|482.97|485.2|482.8|0
1635446410000|2021-10-28 18:40:10|485.11|482.71|485.03|482.63|485.2|482.8|485.03|482.63|0
1635446420000|2021-10-28 18:40:20|484.85|482.45|484.68|482.28|484.85|482.45|484.68|482.28|0
1635446430000|2021-10-28 18:40:30|484.51|482.11|484.33|481.93|484.51|482.11|484.33|481.93|0
1635446440000|2021-10-28 18:40:40|484.51|482.11|484.68|482.28|484.68|482.28|484.51|482.11|0
1635446450000|2021-10-28 18:40:50|484.85|482.45|484.68|482.28|484.85|482.45|484.68|482.28|0
1635446460000|2021-10-28 18:41:00|484.51|482.11|484.51|482.11|484.51|482.11|484.51|482.11|0
1635446470000|2021-10-28 18:41:10|484.16|481.76|484.16|481.76|484.33|481.93|484.16|481.76|0
1635446480000|2021-10-28 18:41:20|483.99|481.59|483.99|481.59|484.16|481.76|483.99|481.59|0
1635446490000|2021-10-28 18:41:30|483.81|481.41|483.81|481.41|483.81|481.41|483.81|481.41|0
1635446500000|2021-10-28 18:41:40|483.99|481.59|483.99|481.59|483.99|481.59|483.99|481.59|0
1635446520000|2021-10-28 18:42:00|484.16|481.76|484.16|481.76|484.33|481.93|484.16|481.76|0
1635446530000|2021-10-28 18:42:10|484.33|481.93|484.33|481.93|484.33|481.93|484.16|481.76|0
1635446540000|2021-10-28 18:42:20|484.51|482.11|484.16|481.76|484.51|482.11|484.16|481.76|0
1635446550000|2021-10-28 18:42:30|483.99|481.59|483.99|481.59|483.99|481.59|483.99|481.59|0
1635446560000|2021-10-28 18:42:40|483.81|481.41|483.81|481.41|483.99|481.59|483.81|481.41|0
1635446570000|2021-10-28 18:42:50|483.99|481.59|483.99|481.59|483.99|481.59|483.99|481.59|0
1635446580000|2021-10-28 18:43:00|484.16|481.76|484.51|482.11|484.51|482.11|484.16|481.76|0
1635446590000|2021-10-28 18:43:10|484.33|481.93|484.33|481.93|484.51|482.11|484.33|481.93|0
1635446600000|2021-10-28 18:43:20|484.16|481.76|483.99|481.59|484.16|481.76|483.99|481.59|0
1635446610000|2021-10-28 18:43:30|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1635446620000|2021-10-28 18:43:40|483.99|481.59|484.07|481.67|484.16|481.76|483.99|481.59|0
1635446630000|2021-10-28 18:43:50|484.16|481.76|484.33|481.93|484.33|481.93|484.16|481.76|0
1635446640000|2021-10-28 18:44:00|484.5|482.1|484.5|482.1|484.5|482.1|484.33|481.93|0
1635446650000|2021-10-28 18:44:10|484.33|481.93|484.33|481.93|484.5|482.1|484.33|481.93|0
1635446660000|2021-10-28 18:44:20|484.5|482.1|484.33|481.93|484.5|482.1|484.33|481.93|0
1635446670000|2021-10-28 18:44:30|484.5|482.1|484.5|482.1|484.5|482.1|484.5|482.1|0
1635446680000|2021-10-28 18:44:40|484.33|481.93|484.33|481.93|484.5|482.1|484.33|481.93|0
1635446690000|2021-10-28 18:44:50|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1635446700000|2021-10-28 18:45:00|484.33|481.93|484.16|481.76|484.33|481.93|484.16|481.76|0
1635446710000|2021-10-28 18:45:10|484.33|481.93|484.5|482.1|484.5|482.1|484.16|481.76|0
1635446720000|2021-10-28 18:45:20|484.33|481.93|484.16|481.76|484.33|481.93|484.16|481.76|0
1635446730000|2021-10-28 18:45:30|483.81|481.41|483.98|481.58|483.99|481.59|483.81|481.41|0
1635446740000|2021-10-28 18:45:40|483.81|481.41|483.64|481.24|483.98|481.58|483.64|481.24|0
1635446750000|2021-10-28 18:45:50|483.81|481.41|483.81|481.41|483.81|481.41|483.81|481.41|0
1635446760000|2021-10-28 18:46:00|483.98|481.58|484.33|481.93|484.33|481.93|483.98|481.58|0
1635446780000|2021-10-28 18:46:20|484.5|482.1|484.33|481.93|484.5|482.1|484.33|481.93|0
1635446810000|2021-10-28 18:46:50|484.5|482.1|484.5|482.1|484.5|482.1|484.5|482.1|0
1635446820000|2021-10-28 18:47:00|484.33|481.93|484.5|482.1|484.5|482.1|484.33|481.93|0
1635446840000|2021-10-28 18:47:20|484.33|481.93|484.5|482.1|484.5|482.1|484.33|481.93|0
1635446850000|2021-10-28 18:47:30|484.33|481.93|484.5|482.1|484.5|482.1|484.33|481.93|0
1635446860000|2021-10-28 18:47:40|484.33|481.93|484.33|481.93|484.33|481.93|484.33|481.93|0
1635446870000|2021-10-28 18:47:50|484.5|482.1|484.5|482.1|484.5|482.1|484.5|482.1|0
1635446890000|2021-10-28 18:48:10|484.68|482.28|484.5|482.1|484.68|482.28|484.5|482.1|0
1635446900000|2021-10-28 18:48:20|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1635446930000|2021-10-28 18:48:50|484.5|482.1|484.5|482.1|484.5|482.1|484.5|482.1|0
1635446940000|2021-10-28 18:49:00|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1635446950000|2021-10-28 18:49:10|484.5|482.1|484.85|482.45|484.85|482.45|484.5|482.1|0
1635446960000|2021-10-28 18:49:20|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1635446970000|2021-10-28 18:49:30|484.85|482.45|484.85|482.45|484.85|482.45|484.85|482.45|0
1635446980000|2021-10-28 18:49:40|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1635446990000|2021-10-28 18:49:50|485.19|482.79|485.02|482.62|485.19|482.79|485.02|482.62|0
1635447000000|2021-10-28 18:50:00|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1635447010000|2021-10-28 18:50:10|485.02|482.62|485.19|482.79|485.19|482.79|485.02|482.62|0
1635447020000|2021-10-28 18:50:20|485.02|482.62|485.19|482.79|485.19|482.79|485.02|482.62|0
1635447030000|2021-10-28 18:50:30|485.37|482.97|485.37|482.97|485.37|482.97|485.19|482.79|0
1635447040000|2021-10-28 18:50:40|485.19|482.79|484.85|482.45|485.19|482.79|484.85|482.45|0
1635447050000|2021-10-28 18:50:50|484.67|482.27|484.67|482.27|484.67|482.27|484.67|482.27|0
1635447060000|2021-10-28 18:51:00|484.85|482.45|484.67|482.27|484.85|482.45|484.67|482.27|0
1635447070000|2021-10-28 18:51:10|484.85|482.45|484.67|482.27|484.85|482.45|484.67|482.27|0
1635447080000|2021-10-28 18:51:20|484.85|482.45|484.67|482.27|484.85|482.45|484.67|482.27|0
1635447090000|2021-10-28 18:51:30|484.76|482.36|484.76|482.36|484.76|482.36|484.76|482.36|0
1635447100000|2021-10-28 18:51:40|484.67|482.27|484.5|482.1|484.67|482.27|484.41|482.01|0
1635447110000|2021-10-28 18:51:50|484.33|481.93|484.33|481.93|484.33|481.93|484.33|481.93|0
1635447130000|2021-10-28 18:52:10|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1635447140000|2021-10-28 18:52:20|483.98|481.58|483.98|481.58|483.98|481.58|483.98|481.58|0
1635447150000|2021-10-28 18:52:30|484.16|481.76|484.16|481.76|484.16|481.76|484.07|481.67|0
1635447170000|2021-10-28 18:52:50|483.98|481.58|483.98|481.58|483.98|481.58|483.81|481.41|0
1635447180000|2021-10-28 18:53:00|483.81|481.41|483.81|481.41|483.81|481.41|483.81|481.41|0
1635447190000|2021-10-28 18:53:10|483.64|481.24|483.81|481.41|483.81|481.41|483.64|481.24|0
1635447200000|2021-10-28 18:53:20|483.98|481.58|483.81|481.41|483.98|481.58|483.81|481.41|0
1635447230000|2021-10-28 18:53:50|483.64|481.24|483.64|481.24|483.81|481.41|483.64|481.24|0
1635447240000|2021-10-28 18:54:00|483.81|481.41|483.64|481.24|483.81|481.41|483.64|481.24|0
1635447260000|2021-10-28 18:54:20|483.81|481.41|483.81|481.41|483.81|481.41|483.81|481.41|0
1635447270000|2021-10-28 18:54:30|483.98|481.58|483.98|481.58|483.98|481.58|483.98|481.58|0
1635447280000|2021-10-28 18:54:40|483.81|481.41|483.81|481.41|483.81|481.41|483.81|481.41|0
1635447290000|2021-10-28 18:54:50|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1635447300000|2021-10-28 18:55:00|483.81|481.41|483.81|481.41|483.98|481.58|483.81|481.41|0
1635447310000|2021-10-28 18:55:10|483.64|481.24|483.64|481.24|483.81|481.41|483.64|481.24|0
1635447320000|2021-10-28 18:55:20|483.29|480.89|482.94|480.54|483.29|480.89|482.94|480.54|0
1635447330000|2021-10-28 18:55:30|483.12|480.72|483.12|480.72|483.12|480.72|483.12|480.72|0
1635447340000|2021-10-28 18:55:40|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1635447350000|2021-10-28 18:55:50|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1635447360000|2021-10-28 18:56:00|482.94|480.54|482.94|480.54|483.12|480.72|482.94|480.54|0
1635447370000|2021-10-28 18:56:10|483.12|480.72|482.94|480.54|483.12|480.72|482.94|480.54|0
1635447380000|2021-10-28 18:56:20|483.12|480.72|483.12|480.72|483.12|480.72|483.12|480.72|0
1635447390000|2021-10-28 18:56:30|483.46|481.06|483.46|481.06|483.63|481.23|483.46|481.06|0
1635447400000|2021-10-28 18:56:40|483.63|481.23|483.46|481.06|483.63|481.23|483.46|481.06|0
1635447420000|2021-10-28 18:57:00|483.63|481.23|483.46|481.06|483.63|481.23|483.46|481.06|0
1635447430000|2021-10-28 18:57:10|483.29|480.89|483.46|481.06|483.46|481.06|483.29|480.89|0
1635447440000|2021-10-28 18:57:20|483.29|480.89|483.29|480.89|483.46|481.06|483.29|480.89|0
1635447460000|2021-10-28 18:57:40|483.46|481.06|483.46|481.06|483.46|481.06|483.29|480.89|0
1635447480000|2021-10-28 18:58:00|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1635447490000|2021-10-28 18:58:10|483.12|480.72|483.12|480.72|483.12|480.72|483.12|480.72|0
1635447510000|2021-10-28 18:58:30|483.29|480.89|483.29|480.89|483.29|480.89|483.12|480.72|0
1635447520000|2021-10-28 18:58:40|483.12|480.72|483.29|480.89|483.29|480.89|483.12|480.72|0
1635447530000|2021-10-28 18:58:50|483.46|481.06|483.46|481.06|483.46|481.06|483.46|481.06|0
1635447540000|2021-10-28 18:59:00|483.29|480.89|483.11|480.71|483.29|480.89|483.11|480.71|0
1635447550000|2021-10-28 18:59:10|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1635447570000|2021-10-28 18:59:30|483.37|480.97|483.37|480.97|483.37|480.97|483.37|480.97|0
1635447580000|2021-10-28 18:59:40|483.46|481.06|483.46|481.06|483.46|481.06|483.29|480.89|0
1635447590000|2021-10-28 18:59:50|483.37|480.97|483.29|480.89|483.37|480.97|483.29|480.89|0
1635447600000|2021-10-28 19:00:00|483.11|480.71|483.11|480.71|483.11|480.71|482.94|480.54|0
1635447610000|2021-10-28 19:00:10|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1635447620000|2021-10-28 19:00:20|482.77|480.37|482.6|480.2|482.77|480.37|482.6|480.2|0
1635447640000|2021-10-28 19:00:40|482.77|480.37|482.94|480.54|482.94|480.54|482.77|480.37|0
1635447660000|2021-10-28 19:01:00|483.11|480.71|482.94|480.54|483.11|480.71|482.94|480.54|0
1635447670000|2021-10-28 19:01:10|482.6|480.2|482.25|479.85|482.6|480.2|482.25|479.85|0
1635447680000|2021-10-28 19:01:20|482.08|479.68|482.6|480.2|482.6|480.2|482.08|479.68|0
1635447690000|2021-10-28 19:01:30|482.77|480.37|482.42|480.02|482.77|480.37|482.42|480.02|0
1635447700000|2021-10-28 19:01:40|482.6|480.2|482.6|480.2|482.6|480.2|482.42|480.02|0
1635447710000|2021-10-28 19:01:50|482.42|480.02|482.25|479.85|482.42|480.02|482.25|479.85|0
1635447720000|2021-10-28 19:02:00|482.42|480.02|482.42|480.02|482.42|480.02|482.25|479.85|0
1635447730000|2021-10-28 19:02:10|482.25|479.85|482.25|479.85|482.25|479.85|482.25|479.85|0
1635447740000|2021-10-28 19:02:20|482.08|479.68|482.08|479.68|482.25|479.85|482.08|479.68|0
1635447750000|2021-10-28 19:02:30|481.9|479.5|481.73|479.33|481.9|479.5|481.73|479.33|0
1635447760000|2021-10-28 19:02:40|481.9|479.5|481.73|479.33|481.9|479.5|481.56|479.16|0
1635447770000|2021-10-28 19:02:50|481.39|478.99|481.21|478.81|481.39|478.99|481.21|478.81|0
1635447780000|2021-10-28 19:03:00|481.04|478.64|481.39|478.99|481.39|478.99|481.04|478.64|0
1635447790000|2021-10-28 19:03:10|481.56|479.16|481.39|478.99|481.56|479.16|481.39|478.99|0
1635447800000|2021-10-28 19:03:20|481.56|479.16|481.56|479.16|481.56|479.16|481.47|479.07|0
1635447810000|2021-10-28 19:03:30|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1635447830000|2021-10-28 19:03:50|481.56|479.16|481.39|478.99|481.56|479.16|481.39|478.99|0
1635447840000|2021-10-28 19:04:00|481.21|478.81|481.21|478.81|481.21|478.81|481.04|478.64|0
1635447850000|2021-10-28 19:04:10|481.39|478.99|481.21|478.81|481.39|478.99|481.21|478.81|0
1635447860000|2021-10-28 19:04:20|481.39|478.99|481.39|478.99|481.39|478.99|481.21|478.81|0
1635447870000|2021-10-28 19:04:30|481.56|479.16|481.9|479.5|481.9|479.5|481.56|479.16|0
1635447880000|2021-10-28 19:04:40|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1635447890000|2021-10-28 19:04:50|481.56|479.16|481.73|479.33|481.73|479.33|481.56|479.16|0
1635447900000|2021-10-28 19:05:00|481.9|479.5|481.9|479.5|481.9|479.5|481.9|479.5|0
1635447910000|2021-10-28 19:05:10|481.73|479.33|481.9|479.5|481.9|479.5|481.73|479.33|0
1635447920000|2021-10-28 19:05:20|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1635447930000|2021-10-28 19:05:30|481.56|479.16|481.73|479.33|481.73|479.33|481.56|479.16|0
1635447940000|2021-10-28 19:05:40|481.9|479.5|481.73|479.33|481.9|479.5|481.73|479.33|0
1635447950000|2021-10-28 19:05:50|481.56|479.16|481.73|479.33|481.9|479.5|481.56|479.16|0
1635447960000|2021-10-28 19:06:00|481.81|479.41|481.9|479.5|481.9|479.5|481.81|479.41|0
1635447970000|2021-10-28 19:06:10|481.73|479.33|481.56|479.16|481.73|479.33|481.56|479.16|0
1635447990000|2021-10-28 19:06:30|481.73|479.33|481.9|479.5|481.9|479.5|481.73|479.33|0
1635448000000|2021-10-28 19:06:40|482.08|479.68|481.9|479.5|482.08|479.68|481.9|479.5|0
1635448010000|2021-10-28 19:06:50|481.99|479.59|481.9|479.5|482.08|479.68|481.9|479.5|0
1635448020000|2021-10-28 19:07:00|481.73|479.33|481.38|478.98|481.73|479.33|481.38|478.98|0
1635448030000|2021-10-28 19:07:10|481.56|479.16|481.73|479.33|481.73|479.33|481.56|479.16|0
1635448040000|2021-10-28 19:07:20|481.9|479.5|481.9|479.5|481.9|479.5|481.9|479.5|0
1635448050000|2021-10-28 19:07:30|482.07|479.67|481.56|479.16|482.07|479.67|481.56|479.16|0
1635448060000|2021-10-28 19:07:40|481.73|479.33|481.56|479.16|481.9|479.5|481.56|479.16|0
1635448080000|2021-10-28 19:08:00|481.38|478.98|481.47|479.07|481.56|479.16|481.38|478.98|0
1635448090000|2021-10-28 19:08:10|481.56|479.16|481.56|479.16|481.56|479.16|481.56|479.16|0
1635448100000|2021-10-28 19:08:20|481.73|479.33|481.9|479.5|481.9|479.5|481.73|479.33|0
1635448110000|2021-10-28 19:08:30|482.07|479.67|481.73|479.33|482.07|479.67|481.73|479.33|0
1635448120000|2021-10-28 19:08:40|481.81|479.41|482.07|479.67|482.07|479.67|481.81|479.41|0
1635448140000|2021-10-28 19:09:00|482.25|479.85|482.25|479.85|482.25|479.85|482.07|479.67|0
1635448150000|2021-10-28 19:09:10|482.42|480.02|482.42|480.02|482.59|480.19|482.42|480.02|0
1635448160000|2021-10-28 19:09:20|482.59|480.19|482.42|480.02|482.59|480.19|482.42|480.02|0
1635448170000|2021-10-28 19:09:30|482.59|480.19|482.59|480.19|482.59|480.19|482.42|480.02|0
1635448180000|2021-10-28 19:09:40|482.76|480.36|482.94|480.54|482.94|480.54|482.76|480.36|0
1635448190000|2021-10-28 19:09:50|482.76|480.36|482.59|480.19|482.76|480.36|482.59|480.19|0
1635448200000|2021-10-28 19:10:00|482.76|480.36|482.76|480.36|482.76|480.36|482.42|480.02|0
1635448210000|2021-10-28 19:10:10|482.59|480.19|482.07|479.67|482.59|480.19|482.07|479.67|0
1635448220000|2021-10-28 19:10:20|482.25|479.85|482.42|480.02|482.42|480.02|482.25|479.85|0
1635448230000|2021-10-28 19:10:30|482.16|479.76|481.9|479.5|482.16|479.76|481.9|479.5|0
1635448240000|2021-10-28 19:10:40|481.73|479.33|481.9|479.5|481.9|479.5|481.73|479.33|0
1635448250000|2021-10-28 19:10:50|481.73|479.33|481.38|478.98|481.73|479.33|481.38|478.98|0
1635448260000|2021-10-28 19:11:00|481.56|479.16|481.73|479.33|481.73|479.33|481.56|479.16|0
1635448270000|2021-10-28 19:11:10|481.81|479.41|482.07|479.67|482.07|479.67|481.81|479.41|0
1635448280000|2021-10-28 19:11:20|482.25|479.85|482.42|480.02|482.42|480.02|482.25|479.85|0
1635448290000|2021-10-28 19:11:30|482.59|480.19|482.42|480.02|482.76|480.36|482.42|480.02|0
1635448300000|2021-10-28 19:11:40|482.59|480.19|482.42|480.02|482.59|480.19|482.42|480.02|0
1635448310000|2021-10-28 19:11:50|482.25|479.85|481.9|479.5|482.25|479.85|481.9|479.5|0
1635448320000|2021-10-28 19:12:00|482.07|479.67|481.9|479.5|482.07|479.67|481.9|479.5|0
1635448330000|2021-10-28 19:12:10|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1635448340000|2021-10-28 19:12:20|481.9|479.5|481.56|479.16|481.9|479.5|481.56|479.16|0
1635448350000|2021-10-28 19:12:30|481.21|478.81|481.21|478.81|481.21|478.81|481.04|478.64|0
1635448360000|2021-10-28 19:12:40|481.56|479.16|481.55|479.15|481.56|479.16|481.55|479.15|0
1635448370000|2021-10-28 19:12:50|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1635448380000|2021-10-28 19:13:00|481.21|478.81|481.73|479.33|481.73|479.33|481.21|478.81|0
1635448390000|2021-10-28 19:13:10|481.55|479.15|481.73|479.33|481.73|479.33|481.55|479.15|0
1635448400000|2021-10-28 19:13:20|481.55|479.15|481.55|479.15|481.9|479.5|481.55|479.15|0
1635448410000|2021-10-28 19:13:30|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1635448420000|2021-10-28 19:13:40|481.55|479.15|481.21|478.81|481.55|479.15|481.21|478.81|0
1635448430000|2021-10-28 19:13:50|481.38|478.98|481.21|478.81|481.38|478.98|481.21|478.81|0
1635448440000|2021-10-28 19:14:00|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1635448450000|2021-10-28 19:14:10|481.38|478.98|481.04|478.64|481.38|478.98|481.04|478.64|0
1635448460000|2021-10-28 19:14:20|481.21|478.81|481.04|478.64|481.21|478.81|481.04|478.64|0
1635448470000|2021-10-28 19:14:30|481.21|478.81|481.04|478.64|481.21|478.81|481.04|478.64|0
1635448480000|2021-10-28 19:14:40|480.86|478.46|481.04|478.64|481.04|478.64|480.86|478.46|0
1635448500000|2021-10-28 19:15:00|480.86|478.46|480.52|478.12|480.86|478.46|480.52|478.12|0
1635448510000|2021-10-28 19:15:10|480.69|478.29|480.86|478.46|480.86|478.46|480.69|478.29|0
1635448520000|2021-10-28 19:15:20|480.69|478.29|480.69|478.29|480.69|478.29|480.52|478.12|0
1635448530000|2021-10-28 19:15:30|480.52|478.12|480.69|478.29|480.69|478.29|480.52|478.12|0
1635448540000|2021-10-28 19:15:40|481.38|478.98|481.55|479.15|481.55|479.15|481.38|478.98|0
1635448550000|2021-10-28 19:15:50|481.38|478.98|481.21|478.81|481.38|478.98|481.21|478.81|0
1635448560000|2021-10-28 19:16:00|481.38|478.98|481.55|479.15|481.55|479.15|481.38|478.98|0
1635448570000|2021-10-28 19:16:10|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1635448580000|2021-10-28 19:16:20|481.55|479.15|481.38|478.98|481.55|479.15|481.38|478.98|0
1635448590000|2021-10-28 19:16:30|481.21|478.81|481.38|478.98|481.38|478.98|481.21|478.81|0
1635448600000|2021-10-28 19:16:40|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1635448610000|2021-10-28 19:16:50|481.38|478.98|481.9|479.5|481.9|479.5|481.38|478.98|0
1635448620000|2021-10-28 19:17:00|482.24|479.84|482.42|480.02|482.42|480.02|482.24|479.84|0
1635448630000|2021-10-28 19:17:10|482.24|479.84|482.07|479.67|482.24|479.84|482.07|479.67|0
1635448640000|2021-10-28 19:17:20|482.24|479.84|481.9|479.5|482.24|479.84|481.9|479.5|0
1635448650000|2021-10-28 19:17:30|482.07|479.67|482.42|480.02|482.42|480.02|482.07|479.67|0
1635448660000|2021-10-28 19:17:40|482.59|480.19|482.42|480.02|482.59|480.19|482.42|480.02|0
1635448670000|2021-10-28 19:17:50|482.59|480.19|482.42|480.02|482.59|480.19|482.42|480.02|0
1635448680000|2021-10-28 19:18:00|482.24|479.84|482.59|480.19|482.59|480.19|482.24|479.84|0
1635448690000|2021-10-28 19:18:10|482.42|480.02|482.24|479.84|482.42|480.02|482.24|479.84|0
1635448700000|2021-10-28 19:18:20|482.42|480.02|482.42|480.02|482.42|480.02|482.42|480.02|0
1635448710000|2021-10-28 19:18:30|482.59|480.19|482.76|480.36|482.76|480.36|482.59|480.19|0
1635448720000|2021-10-28 19:18:40|482.93|480.53|482.93|480.53|482.93|480.53|482.93|480.53|0
1635448730000|2021-10-28 19:18:50|482.76|480.36|482.93|480.53|482.93|480.53|482.76|480.36|0
1635448740000|2021-10-28 19:19:00|482.76|480.36|482.76|480.36|482.76|480.36|482.76|480.36|0
1635448750000|2021-10-28 19:19:10|482.93|480.53|482.93|480.53|482.93|480.53|482.93|480.53|0
1635448760000|2021-10-28 19:19:20|483.11|480.71|483.11|480.71|483.11|480.71|483.11|480.71|0
1635448770000|2021-10-28 19:19:30|482.93|480.53|483.11|480.71|483.11|480.71|482.93|480.53|0
1635448790000|2021-10-28 19:19:50|482.93|480.53|482.93|480.53|482.93|480.53|482.93|480.53|0
1635448810000|2021-10-28 19:20:10|483.11|480.71|483.11|480.71|483.11|480.71|483.11|480.71|0
1635448820000|2021-10-28 19:20:20|483.28|480.88|483.62|481.22|483.62|481.22|483.28|480.88|0
1635448830000|2021-10-28 19:20:30|483.8|481.4|483.62|481.22|483.8|481.4|483.62|481.22|0
1635448840000|2021-10-28 19:20:40|483.45|481.05|483.62|481.22|483.62|481.22|483.45|481.05|0
1635448850000|2021-10-28 19:20:50|483.28|480.88|483.11|480.71|483.28|480.88|483.11|480.71|0
1635448860000|2021-10-28 19:21:00|483.28|480.88|483.36|480.96|483.36|480.96|483.28|480.88|0
1635448870000|2021-10-28 19:21:10|483.28|480.88|482.76|480.36|483.28|480.88|482.76|480.36|0
1635448880000|2021-10-28 19:21:20|482.59|480.19|482.41|480.01|482.59|480.19|482.41|480.01|0
1635448890000|2021-10-28 19:21:30|482.24|479.84|481.9|479.5|482.24|479.84|481.9|479.5|0
1635448900000|2021-10-28 19:21:40|481.72|479.32|482.07|479.67|482.07|479.67|481.72|479.32|0
1635448910000|2021-10-28 19:21:50|481.9|479.5|481.9|479.5|481.9|479.5|481.9|479.5|0
1635448920000|2021-10-28 19:22:00|481.72|479.32|482.07|479.67|482.24|479.84|481.72|479.32|0
1635448930000|2021-10-28 19:22:10|481.9|479.5|482.07|479.67|482.07|479.67|481.9|479.5|0
1635448940000|2021-10-28 19:22:20|481.9|479.5|481.72|479.32|481.9|479.5|481.72|479.32|0
1635448950000|2021-10-28 19:22:30|481.9|479.5|481.9|479.5|481.9|479.5|481.9|479.5|0
1635448960000|2021-10-28 19:22:40|481.72|479.32|482.07|479.67|482.07|479.67|481.72|479.32|0
1635448970000|2021-10-28 19:22:50|481.9|479.5|482.07|479.67|482.07|479.67|481.72|479.32|0
1635448980000|2021-10-28 19:23:00|481.9|479.5|481.9|479.5|481.9|479.5|481.72|479.32|0
1635449000000|2021-10-28 19:23:20|481.72|479.32|481.55|479.15|481.72|479.32|481.55|479.15|0
1635449010000|2021-10-28 19:23:30|481.72|479.32|481.9|479.5|481.9|479.5|481.72|479.32|0
1635449020000|2021-10-28 19:23:40|482.07|479.67|482.07|479.67|482.07|479.67|481.9|479.5|0
1635449040000|2021-10-28 19:24:00|482.24|479.84|482.41|480.01|482.41|480.01|482.24|479.84|0
1635449050000|2021-10-28 19:24:10|482.24|479.84|482.24|479.84|482.24|479.84|482.24|479.84|0
1635449060000|2021-10-28 19:24:20|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1635449070000|2021-10-28 19:24:30|481.9|479.5|481.9|479.5|481.9|479.5|481.9|479.5|0
1635449080000|2021-10-28 19:24:40|481.72|479.32|481.9|479.5|481.9|479.5|481.72|479.32|0
1635449100000|2021-10-28 19:25:00|482.07|479.67|482.07|479.67|482.07|479.67|481.9|479.5|0
1635449110000|2021-10-28 19:25:10|482.24|479.84|482.07|479.67|482.24|479.84|482.07|479.67|0
1635449120000|2021-10-28 19:25:20|481.89|479.49|481.89|479.49|481.89|479.49|481.89|479.49|0
1635449130000|2021-10-28 19:25:30|481.72|479.32|481.55|479.15|481.72|479.32|481.55|479.15|0
1635449140000|2021-10-28 19:25:40|481.38|478.98|481.38|478.98|481.55|479.15|481.38|478.98|0
1635449150000|2021-10-28 19:25:50|481.55|479.15|481.55|479.15|481.55|479.15|481.38|478.98|0
1635449160000|2021-10-28 19:26:00|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1635449170000|2021-10-28 19:26:10|481.55|479.15|481.72|479.32|481.72|479.32|481.55|479.15|0
1635449180000|2021-10-28 19:26:20|481.55|479.15|481.38|478.98|481.55|479.15|481.38|478.98|0
1635449190000|2021-10-28 19:26:30|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1635449200000|2021-10-28 19:26:40|481.38|478.98|481.2|478.8|481.38|478.98|481.2|478.8|0
1635449210000|2021-10-28 19:26:50|481.03|478.63|481.2|478.8|481.2|478.8|481.03|478.63|0
1635449220000|2021-10-28 19:27:00|481.03|478.63|480.86|478.46|481.03|478.63|480.86|478.46|0
1635449230000|2021-10-28 19:27:10|481.03|478.63|481.03|478.63|481.03|478.63|481.03|478.63|0
1635449240000|2021-10-28 19:27:20|480.86|478.46|480.51|478.11|480.86|478.46|480.51|478.11|0
1635449250000|2021-10-28 19:27:30|480.69|478.29|480.86|478.46|480.86|478.46|480.69|478.29|0
1635449260000|2021-10-28 19:27:40|481.03|478.63|480.86|478.46|481.03|478.63|480.86|478.46|0
1635449270000|2021-10-28 19:27:50|481.03|478.63|481.38|478.98|481.38|478.98|481.03|478.63|0
1635449280000|2021-10-28 19:28:00|481.55|479.15|481.38|478.98|481.55|479.15|481.38|478.98|0
1635449290000|2021-10-28 19:28:10|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1635449300000|2021-10-28 19:28:20|481.2|478.8|481.38|478.98|481.38|478.98|481.03|478.63|0
1635449310000|2021-10-28 19:28:30|481.2|478.8|481.38|478.98|481.38|478.98|481.2|478.8|0
1635449320000|2021-10-28 19:28:40|481.2|478.8|480.86|478.46|481.2|478.8|480.86|478.46|0
1635449330000|2021-10-28 19:28:50|480.69|478.29|481.03|478.63|481.03|478.63|480.69|478.29|0
1635449340000|2021-10-28 19:29:00|480.86|478.46|481.38|478.98|481.38|478.98|480.86|478.46|0
1635449350000|2021-10-28 19:29:10|481.55|479.15|481.72|479.32|481.72|479.32|481.55|479.15|0
1635449370000|2021-10-28 19:29:30|481.55|479.15|481.55|479.15|481.72|479.32|481.55|479.15|0
1635449380000|2021-10-28 19:29:40|481.38|478.98|481.2|478.8|481.38|478.98|481.2|478.8|0
1635449390000|2021-10-28 19:29:50|481.03|478.63|481.2|478.8|481.2|478.8|481.03|478.63|0
1635449400000|2021-10-28 19:30:00|481.38|478.98|481.72|479.32|481.72|479.32|481.38|478.98|0
1635449410000|2021-10-28 19:30:10|481.89|479.49|481.55|479.15|481.89|479.49|481.55|479.15|0
1635449420000|2021-10-28 19:30:20|480.86|478.46|480.94|478.54|480.94|478.54|480.69|478.29|0
1635449430000|2021-10-28 19:30:30|481.2|478.8|481.38|478.98|481.38|478.98|481.03|478.63|0
1635449440000|2021-10-28 19:30:40|481.89|479.49|482.24|479.84|482.24|479.84|481.89|479.49|0
1635449450000|2021-10-28 19:30:50|482.41|480.01|482.58|480.18|482.58|480.18|482.41|480.01|0
1635449460000|2021-10-28 19:31:00|482.41|480.01|482.76|480.36|482.93|480.53|482.41|480.01|0
1635449470000|2021-10-28 19:31:10|482.58|480.18|482.58|480.18|482.76|480.36|482.58|480.18|0
1635449480000|2021-10-28 19:31:20|482.76|480.36|482.93|480.53|482.93|480.53|482.58|480.18|0
1635449490000|2021-10-28 19:31:30|483.27|480.87|483.53|481.13|483.53|481.13|483.27|480.87|0
1635449500000|2021-10-28 19:31:40|483.62|481.22|484.14|481.74|484.14|481.74|483.62|481.22|0
1635449510000|2021-10-28 19:31:50|483.97|481.57|484.14|481.74|484.14|481.74|483.97|481.57|0
1635449520000|2021-10-28 19:32:00|483.97|481.57|483.79|481.39|484.14|481.74|483.79|481.39|0
1635449530000|2021-10-28 19:32:10|484.14|481.74|483.97|481.57|484.14|481.74|483.97|481.57|0
1635449540000|2021-10-28 19:32:20|484.31|481.91|484.48|482.08|484.48|482.08|484.14|481.74|0
1635449550000|2021-10-28 19:32:30|484.14|481.74|484.31|481.91|484.31|481.91|484.14|481.74|0
1635449560000|2021-10-28 19:32:40|484.48|482.08|484.83|482.43|484.83|482.43|484.48|482.08|0
1635449570000|2021-10-28 19:32:50|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1635449580000|2021-10-28 19:33:00|484.48|482.08|484.31|481.91|484.48|482.08|484.14|481.74|0
1635449590000|2021-10-28 19:33:10|484.14|481.74|483.97|481.57|484.14|481.74|483.97|481.57|0
1635449600000|2021-10-28 19:33:20|483.79|481.39|483.62|481.22|483.97|481.57|483.62|481.22|0
1635449610000|2021-10-28 19:33:30|483.45|481.05|483.27|480.87|483.45|481.05|483.27|480.87|0
1635449620000|2021-10-28 19:33:40|483.1|480.7|483.27|480.87|483.45|481.05|483.1|480.7|0
1635449630000|2021-10-28 19:33:50|483.45|481.05|483.62|481.22|483.62|481.22|483.45|481.05|0
1635449640000|2021-10-28 19:34:00|483.45|481.05|483.62|481.22|483.62|481.22|483.45|481.05|0
1635449650000|2021-10-28 19:34:10|483.79|481.39|483.45|481.05|483.96|481.56|483.45|481.05|0
1635449660000|2021-10-28 19:34:20|483.62|481.22|483.45|481.05|483.62|481.22|483.45|481.05|0
1635449670000|2021-10-28 19:34:30|483.62|481.22|483.27|480.87|483.62|481.22|483.27|480.87|0
1635449680000|2021-10-28 19:34:40|483.36|480.96|482.58|480.18|483.36|480.96|482.58|480.18|0
1635449690000|2021-10-28 19:34:50|482.75|480.35|482.41|480.01|482.75|480.35|482.41|480.01|0
1635449700000|2021-10-28 19:35:00|482.58|480.18|482.41|480.01|482.58|480.18|482.41|480.01|0
1635449710000|2021-10-28 19:35:10|482.75|480.35|482.93|480.53|483.27|480.87|482.75|480.35|0
1635449720000|2021-10-28 19:35:20|482.75|480.35|482.58|480.18|482.75|480.35|482.41|480.01|0
1635449730000|2021-10-28 19:35:30|482.41|480.01|482.75|480.35|482.75|480.35|482.41|480.01|0
1635449740000|2021-10-28 19:35:40|482.93|480.53|483.18|480.78|483.18|480.78|482.93|480.53|0
1635449750000|2021-10-28 19:35:50|483.1|480.7|483.1|480.7|483.27|480.87|483.1|480.7|0
1635449760000|2021-10-28 19:36:00|483.27|480.87|483.27|480.87|483.27|480.87|483.27|480.87|0
1635449770000|2021-10-28 19:36:10|483.1|480.7|482.75|480.35|483.1|480.7|482.75|480.35|0
1635449780000|2021-10-28 19:36:20|483.1|480.7|483.45|481.05|483.45|481.05|483.1|480.7|0
1635449790000|2021-10-28 19:36:30|483.62|481.22|483.62|481.22|483.62|481.22|483.62|481.22|0
1635449800000|2021-10-28 19:36:40|483.45|481.05|483.36|480.96|483.45|481.05|483.27|480.87|0
1635449810000|2021-10-28 19:36:50|483.45|481.05|483.45|481.05|483.45|481.05|483.27|480.87|0
1635449820000|2021-10-28 19:37:00|483.27|480.87|483.62|481.22|483.62|481.22|483.27|480.87|0
1635449830000|2021-10-28 19:37:10|483.79|481.39|483.79|481.39|483.79|481.39|483.62|481.22|0
1635449840000|2021-10-28 19:37:20|483.96|481.56|483.96|481.56|483.96|481.56|483.96|481.56|0
1635449850000|2021-10-28 19:37:30|484.14|481.74|483.96|481.56|484.14|481.74|483.96|481.56|0
1635449860000|2021-10-28 19:37:40|484.14|481.74|484.14|481.74|484.14|481.74|484.14|481.74|0
1635449870000|2021-10-28 19:37:50|483.96|481.56|484.31|481.91|484.31|481.91|483.96|481.56|0
1635449880000|2021-10-28 19:38:00|484.14|481.74|483.96|481.56|484.14|481.74|483.96|481.56|0
1635449890000|2021-10-28 19:38:10|484.14|481.74|484.14|481.74|484.14|481.74|484.14|481.74|0
1635449900000|2021-10-28 19:38:20|483.96|481.56|484.14|481.74|484.14|481.74|483.96|481.56|0
1635449910000|2021-10-28 19:38:30|484.31|481.91|484.31|481.91|484.48|482.08|484.31|481.91|0
1635449920000|2021-10-28 19:38:40|484.14|481.74|484.31|481.91|484.31|481.91|484.14|481.74|0
1635449930000|2021-10-28 19:38:50|484.48|482.08|484.48|482.08|484.48|482.08|484.48|482.08|0
1635449940000|2021-10-28 19:39:00|484.14|481.74|484.14|481.74|484.31|481.91|484.14|481.74|0
1635449950000|2021-10-28 19:39:10|483.96|481.56|483.62|481.22|483.96|481.56|483.62|481.22|0
1635449970000|2021-10-28 19:39:30|483.44|481.04|483.44|481.04|483.62|481.22|483.44|481.04|0
1635449980000|2021-10-28 19:39:40|483.62|481.22|483.62|481.22|483.62|481.22|483.62|481.22|0
1635449990000|2021-10-28 19:39:50|483.44|481.04|483.44|481.04|483.44|481.04|483.44|481.04|0
1635450000000|2021-10-28 19:40:00|483.27|480.87|483.62|481.22|483.62|481.22|483.27|480.87|0
1635450010000|2021-10-28 19:40:10|483.79|481.39|483.96|481.56|483.96|481.56|483.79|481.39|0
1635450020000|2021-10-28 19:40:20|484.14|481.74|484.14|481.74|484.31|481.91|484.14|481.74|0
1635450030000|2021-10-28 19:40:30|484.31|481.91|484.14|481.74|484.31|481.91|484.14|481.74|0
1635450040000|2021-10-28 19:40:40|483.96|481.56|483.79|481.39|483.96|481.56|483.79|481.39|0
1635450050000|2021-10-28 19:40:50|483.62|481.22|483.62|481.22|483.62|481.22|483.62|481.22|0
1635450060000|2021-10-28 19:41:00|483.44|481.04|483.62|481.22|483.79|481.39|483.44|481.04|0
1635450070000|2021-10-28 19:41:10|483.79|481.39|483.79|481.39|483.79|481.39|483.79|481.39|0
1635450080000|2021-10-28 19:41:20|483.62|481.22|483.44|481.04|483.62|481.22|483.44|481.04|0
1635450090000|2021-10-28 19:41:30|483.27|480.87|483.27|480.87|483.27|480.87|483.1|480.7|0
1635450100000|2021-10-28 19:41:40|483.18|480.78|483.1|480.7|483.18|480.78|483.1|480.7|0
1635450110000|2021-10-28 19:41:50|483.27|480.87|483.44|481.04|483.44|481.04|483.27|480.87|0
1635450120000|2021-10-28 19:42:00|483.62|481.22|483.79|481.39|483.79|481.39|483.62|481.22|0
1635450130000|2021-10-28 19:42:10|483.96|481.56|483.62|481.22|483.96|481.56|483.62|481.22|0
1635450140000|2021-10-28 19:42:20|483.44|481.04|483.96|481.56|483.96|481.56|483.44|481.04|0
1635450150000|2021-10-28 19:42:30|483.79|481.39|483.96|481.56|483.96|481.56|483.79|481.39|0
1635450170000|2021-10-28 19:42:50|483.79|481.39|483.27|480.87|483.79|481.39|483.27|480.87|0
1635450180000|2021-10-28 19:43:00|483.44|481.04|483.62|481.22|483.79|481.39|483.44|481.04|0
1635450190000|2021-10-28 19:43:10|483.53|481.13|483.44|481.04|483.62|481.22|483.44|481.04|0
1635450200000|2021-10-28 19:43:20|483.27|480.87|483.1|480.7|483.27|480.87|483.1|480.7|0
1635450210000|2021-10-28 19:43:30|482.92|480.52|483.27|480.87|483.27|480.87|482.92|480.52|0
1635450220000|2021-10-28 19:43:40|483.44|481.04|483.27|480.87|483.44|481.04|483.27|480.87|0
1635450230000|2021-10-28 19:43:50|483.1|480.7|483.1|480.7|483.1|480.7|482.92|480.52|0
1635450240000|2021-10-28 19:44:00|483.44|481.04|483.44|481.04|483.44|481.04|483.27|480.87|0
1635450250000|2021-10-28 19:44:10|483.27|480.87|483.1|480.7|483.27|480.87|483.1|480.7|0
1635450260000|2021-10-28 19:44:20|483.27|480.87|482.58|480.18|483.27|480.87|482.58|480.18|0
1635450270000|2021-10-28 19:44:30|482.23|479.83|482.06|479.66|482.23|479.83|482.06|479.66|0
1635450280000|2021-10-28 19:44:40|482.23|479.83|481.89|479.49|482.23|479.83|481.89|479.49|0
1635450290000|2021-10-28 19:44:50|481.71|479.31|481.37|478.97|481.71|479.31|481.37|478.97|0
1635450300000|2021-10-28 19:45:00|481.54|479.14|481.2|478.8|481.54|479.14|481.2|478.8|0
1635450310000|2021-10-28 19:45:10|481.37|478.97|481.02|478.62|481.37|478.97|481.02|478.62|0
1635450320000|2021-10-28 19:45:20|480.85|478.45|481.2|478.8|481.2|478.8|480.85|478.45|0
1635450330000|2021-10-28 19:45:30|481.37|478.97|481.37|478.97|481.54|479.14|481.37|478.97|0
1635450340000|2021-10-28 19:45:40|481.2|478.8|481.02|478.62|481.2|478.8|481.02|478.62|0
1635450350000|2021-10-28 19:45:50|481.2|478.8|481.37|478.97|481.37|478.97|481.02|478.62|0
1635450360000|2021-10-28 19:46:00|481.54|479.14|481.54|479.14|481.71|479.31|481.54|479.14|0
1635450370000|2021-10-28 19:46:10|481.2|478.8|481.54|479.14|481.54|479.14|481.2|478.8|0
1635450380000|2021-10-28 19:46:20|481.37|478.97|481.2|478.8|481.37|478.97|481.2|478.8|0
1635450390000|2021-10-28 19:46:30|481.37|478.97|481.37|478.97|481.37|478.97|481.2|478.8|0
1635450400000|2021-10-28 19:46:40|481.71|479.31|481.71|479.31|482.06|479.66|481.71|479.31|0
1635450410000|2021-10-28 19:46:50|481.54|479.14|481.37|478.97|481.71|479.31|481.37|478.97|0
1635450420000|2021-10-28 19:47:00|481.54|479.14|481.89|479.49|482.06|479.66|481.54|479.14|0
1635450430000|2021-10-28 19:47:10|481.71|479.31|481.71|479.31|481.71|479.31|481.71|479.31|0
1635450440000|2021-10-28 19:47:20|481.89|479.49|481.54|479.14|481.89|479.49|481.54|479.14|0
1635450450000|2021-10-28 19:47:30|481.71|479.31|482.58|480.18|482.58|480.18|481.71|479.31|0
1635450460000|2021-10-28 19:47:40|482.4|480|482.4|480|482.4|480|482.4|480|0
1635450470000|2021-10-28 19:47:50|482.58|480.18|482.92|480.52|482.92|480.52|482.58|480.18|0
1635450480000|2021-10-28 19:48:00|482.75|480.35|482.92|480.52|483.09|480.69|482.75|480.35|0
1635450490000|2021-10-28 19:48:10|483.09|480.69|483.44|481.04|483.44|481.04|483.09|480.69|0
1635450500000|2021-10-28 19:48:20|483.27|480.87|483.09|480.69|483.27|480.87|483.09|480.69|0
1635450510000|2021-10-28 19:48:30|482.92|480.52|482.92|480.52|483.09|480.69|482.92|480.52|0
1635450520000|2021-10-28 19:48:40|483.09|480.69|483.27|480.87|483.27|480.87|483.09|480.69|0
1635450530000|2021-10-28 19:48:50|483.44|481.04|483.27|480.87|483.61|481.21|483.27|480.87|0
1635450540000|2021-10-28 19:49:00|483.09|480.69|482.75|480.35|483.09|480.69|482.75|480.35|0
1635450550000|2021-10-28 19:49:10|483.09|480.69|482.58|480.18|483.09|480.69|482.58|480.18|0
1635450560000|2021-10-28 19:49:20|482.92|480.52|482.58|480.18|482.92|480.52|482.58|480.18|0
1635450570000|2021-10-28 19:49:30|482.4|480|482.4|480|482.58|480.18|482.23|479.83|0
1635450580000|2021-10-28 19:49:40|482.58|480.18|482.92|480.52|483.09|480.69|482.58|480.18|0
1635450590000|2021-10-28 19:49:50|483.09|480.69|483.27|480.87|483.27|480.87|483.09|480.69|0
1635450600000|2021-10-28 19:50:00|484.13|481.73|484.65|482.25|484.65|482.25|484.13|481.73|0
1635450610000|2021-10-28 19:50:10|485|482.6|485|482.6|485|482.6|484.3|481.9|0
1635450620000|2021-10-28 19:50:20|484.82|482.42|485.34|482.94|485.52|483.12|484.82|482.42|0
1635450630000|2021-10-28 19:50:30|485.52|483.12|485.52|483.12|485.52|483.12|485.34|482.94|0
1635450640000|2021-10-28 19:50:40|485.34|482.94|485.17|482.77|485.34|482.94|485.17|482.77|0
1635450650000|2021-10-28 19:50:50|485.34|482.94|484.82|482.42|485.34|482.94|484.82|482.42|0
1635450660000|2021-10-28 19:51:00|485|482.6|484.82|482.42|485|482.6|484.82|482.42|0
1635450670000|2021-10-28 19:51:10|484.48|482.08|484.13|481.73|484.48|482.08|483.96|481.56|0
1635450680000|2021-10-28 19:51:20|484.65|482.25|484.3|481.9|484.65|482.25|484.3|481.9|0
1635450690000|2021-10-28 19:51:30|484.48|482.08|485|482.6|485|482.6|484.48|482.08|0
1635450700000|2021-10-28 19:51:40|484.82|482.42|485.17|482.77|485.17|482.77|484.82|482.42|0
1635450710000|2021-10-28 19:51:50|485.08|482.68|484.82|482.42|485.17|482.77|484.82|482.42|0
1635450720000|2021-10-28 19:52:00|484.48|482.08|484.65|482.25|484.82|482.42|484.48|482.08|0
1635450730000|2021-10-28 19:52:10|485|482.6|485|482.6|485|482.6|485|482.6|0
1635450740000|2021-10-28 19:52:20|484.82|482.42|484.82|482.42|485.34|482.94|484.82|482.42|0
1635450750000|2021-10-28 19:52:30|484.65|482.25|484.48|482.08|484.65|482.25|484.13|481.73|0
1635450760000|2021-10-28 19:52:40|484.3|481.9|484.13|481.73|484.48|482.08|484.13|481.73|0
1635450770000|2021-10-28 19:52:50|484.3|481.9|484.48|482.08|484.65|482.25|484.3|481.9|0
1635450780000|2021-10-28 19:53:00|484.65|482.25|484.82|482.42|485|482.6|484.65|482.25|0
1635450790000|2021-10-28 19:53:10|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1635450800000|2021-10-28 19:53:20|484.48|482.08|484.3|481.9|484.48|482.08|484.3|481.9|0
1635450810000|2021-10-28 19:53:30|484.48|482.08|485.17|482.77|485.17|482.77|484.48|482.08|0
1635450820000|2021-10-28 19:53:40|485|482.6|485.34|482.94|485.34|482.94|485|482.6|0
1635450830000|2021-10-28 19:53:50|485.17|482.77|485.34|482.94|485.34|482.94|485|482.6|0
1635450840000|2021-10-28 19:54:00|485.51|483.11|485|482.6|485.51|483.11|485|482.6|0
1635450850000|2021-10-28 19:54:10|485.51|483.11|485.17|482.77|485.51|483.11|485|482.6|0
1635450860000|2021-10-28 19:54:20|485.34|482.94|485.34|482.94|485.69|483.29|485.34|482.94|0
1635450870000|2021-10-28 19:54:30|485.69|483.29|486.03|483.63|486.03|483.63|485.51|483.11|0
1635450880000|2021-10-28 19:54:40|486.38|483.98|486.73|484.33|486.73|484.33|486.38|483.98|0
1635450890000|2021-10-28 19:54:50|487.07|484.67|486.9|484.5|487.25|484.85|486.9|484.5|0
1635450900000|2021-10-28 19:55:00|487.25|484.85|487.07|484.67|487.42|485.02|487.07|484.67|0
1635450910000|2021-10-28 19:55:10|487.25|484.85|487.25|484.85|487.59|485.19|487.07|484.67|0
1635450920000|2021-10-28 19:55:20|487.42|485.02|487.42|485.02|487.42|485.02|487.42|485.02|0
1635450930000|2021-10-28 19:55:30|487.59|485.19|487.77|485.37|487.77|485.37|487.42|485.02|0
1635450940000|2021-10-28 19:55:40|487.59|485.19|487.59|485.19|487.77|485.37|487.59|485.19|0
1635450950000|2021-10-28 19:55:50|487.42|485.02|487.59|485.19|487.59|485.19|487.42|485.02|0
1635450960000|2021-10-28 19:56:00|487.42|485.02|487.59|485.19|487.59|485.19|487.42|485.02|0
1635450970000|2021-10-28 19:56:10|487.77|485.37|487.59|485.19|487.77|485.37|487.59|485.19|0
1635450980000|2021-10-28 19:56:20|487.77|485.37|487.94|485.54|487.94|485.54|487.77|485.37|0
1635450990000|2021-10-28 19:56:30|488.12|485.72|487.77|485.37|488.12|485.72|487.77|485.37|0
1635451000000|2021-10-28 19:56:40|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1635451010000|2021-10-28 19:56:50|487.77|485.37|487.77|485.37|487.94|485.54|487.77|485.37|0
1635451020000|2021-10-28 19:57:00|487.42|485.02|487.77|485.37|487.77|485.37|487.42|485.02|0
1635451030000|2021-10-28 19:57:10|487.59|485.19|487.59|485.19|487.59|485.19|487.42|485.02|0
1635451040000|2021-10-28 19:57:20|487.42|485.02|487.59|485.19|487.59|485.19|487.42|485.02|0
1635451050000|2021-10-28 19:57:30|487.42|485.02|487.59|485.19|487.59|485.19|487.42|485.02|0
1635451060000|2021-10-28 19:57:40|487.42|485.02|487.94|485.54|487.94|485.54|487.42|485.02|0
1635451070000|2021-10-28 19:57:50|488.11|485.71|488.29|485.89|488.29|485.89|487.94|485.54|0
1635451080000|2021-10-28 19:58:00|488.11|485.71|488.46|486.06|488.46|486.06|488.11|485.71|0
1635451090000|2021-10-28 19:58:10|488.29|485.89|488.46|486.06|488.46|486.06|488.29|485.89|0
1635451100000|2021-10-28 19:58:20|488.29|485.89|488.29|485.89|488.29|485.89|488.29|485.89|0
1635451110000|2021-10-28 19:58:30|488.11|485.71|488.29|485.89|488.29|485.89|488.11|485.71|0
1635451120000|2021-10-28 19:58:40|487.94|485.54|487.59|485.19|487.94|485.54|487.59|485.19|0
1635451130000|2021-10-28 19:58:50|487.77|485.37|487.94|485.54|487.94|485.54|487.77|485.37|0
1635451140000|2021-10-28 19:59:00|487.42|485.02|488.11|485.71|488.11|485.71|487.42|485.02|0
1635451150000|2021-10-28 19:59:10|488.46|486.06|488.11|485.71|488.46|486.06|488.11|485.71|0
1635451160000|2021-10-28 19:59:20|488.29|485.89|488.46|486.06|488.46|486.06|488.11|485.71|0
1635451170000|2021-10-28 19:59:30|487.94|485.54|488.29|485.89|488.46|486.06|487.94|485.54|0
1635451180000|2021-10-28 19:59:40|488.46|486.06|489.16|486.76|489.16|486.76|488.46|486.06|0
1635451190000|2021-10-28 19:59:50|488.81|486.41|488.11|485.71|489.33|486.93|488.11|485.71|0
1635451220000|2021-10-28 20:00:20|488.98|486.58|489.16|486.76|489.16|486.76|488.98|486.58|0
1635451230000|2021-10-28 20:00:30|488.98|486.58|489.33|486.93|489.33|486.93|488.98|486.58|0
1635451240000|2021-10-28 20:00:40|489.5|487.1|489.85|487.45|489.85|487.45|489.41|487.01|0
1635451250000|2021-10-28 20:00:50|490.03|487.63|489.85|487.45|490.03|487.63|489.85|487.45|0
1635451260000|2021-10-28 20:01:00|489.33|486.93|488.63|486.23|489.5|487.1|488.63|486.23|0
1635451270000|2021-10-28 20:01:10|488.81|486.41|488.81|486.41|488.98|486.58|488.81|486.41|0
1635451280000|2021-10-28 20:01:20|488.63|486.23|487.77|485.37|488.63|486.23|486.9|484.5|0
1635451290000|2021-10-28 20:01:30|487.07|484.67|487.94|485.54|487.94|485.54|487.07|484.67|0
1635451300000|2021-10-28 20:01:40|487.77|485.37|487.94|485.54|487.94|485.54|487.77|485.37|0
1635451310000|2021-10-28 20:01:50|488.11|485.71|487.42|485.02|488.11|485.71|487.42|485.02|0
1635451320000|2021-10-28 20:02:00|487.25|484.85|487.42|485.02|487.77|485.37|487.25|484.85|0
1635451330000|2021-10-28 20:02:10|487.59|485.19|487.77|485.37|487.94|485.54|487.59|485.19|0
1635451340000|2021-10-28 20:02:20|487.94|485.54|487.94|485.54|488.29|485.89|487.94|485.54|0
1635451350000|2021-10-28 20:02:30|488.29|485.89|487.94|485.54|488.29|485.89|487.94|485.54|0
1635451360000|2021-10-28 20:02:40|487.85|485.45|487.94|485.54|487.94|485.54|487.59|485.19|0
1635451370000|2021-10-28 20:02:50|488.11|485.71|488.11|485.71|488.11|485.71|488.11|485.71|0
1635451380000|2021-10-28 20:03:00|488.29|485.89|487.94|485.54|488.29|485.89|487.94|485.54|0
1635451390000|2021-10-28 20:03:10|488.11|485.71|487.94|485.54|488.11|485.71|487.94|485.54|0
1635451400000|2021-10-28 20:03:20|487.07|484.67|487.42|485.02|487.42|485.02|487.07|484.67|0
1635451410000|2021-10-28 20:03:30|487.59|485.19|487.94|485.54|488.11|485.71|487.59|485.19|0
1635451420000|2021-10-28 20:03:40|487.77|485.37|488.29|485.89|488.29|485.89|487.77|485.37|0
1635451430000|2021-10-28 20:03:50|488.46|486.06|487.67|485.27|488.46|486.06|487.67|485.27|0
1635451440000|2021-10-28 20:04:00|487.59|485.19|487.07|484.67|487.59|485.19|487.07|484.67|0
1635451450000|2021-10-28 20:04:10|486.9|484.5|486.2|483.8|486.9|484.5|486.2|483.8|0
1635451460000|2021-10-28 20:04:20|485.68|483.28|485.86|483.46|486.2|483.8|485.34|482.94|0
1635451470000|2021-10-28 20:04:30|485.68|483.28|485.68|483.28|485.68|483.28|485.16|482.76|0
1635451480000|2021-10-28 20:04:40|485.16|482.76|484.99|482.59|485.34|482.94|484.99|482.59|0
1635451490000|2021-10-28 20:04:50|485.51|483.11|485.51|483.11|485.51|483.11|485.34|482.94|0
1635451500000|2021-10-28 20:05:00|485.34|482.94|485.51|483.11|485.68|483.28|485.34|482.94|0
1635451510000|2021-10-28 20:05:10|485.68|483.28|486.11|483.71|486.11|483.71|485.68|483.28|0
1635451520000|2021-10-28 20:05:20|486.03|483.63|486.03|483.63|486.38|483.98|486.03|483.63|0
1635451530000|2021-10-28 20:05:30|486.38|483.98|486.03|483.63|486.38|483.98|486.03|483.63|0
1635451540000|2021-10-28 20:05:40|485.86|483.46|485.68|483.28|485.86|483.46|485.51|483.11|0
1635451550000|2021-10-28 20:05:50|485.51|483.11|484.99|482.59|485.51|483.11|484.99|482.59|0
1635451560000|2021-10-28 20:06:00|485.16|482.76|484.82|482.42|485.16|482.76|484.64|482.24|0
1635451570000|2021-10-28 20:06:10|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1635451580000|2021-10-28 20:06:20|484.47|482.07|484.64|482.24|484.64|482.24|483.95|481.55|0
1635451590000|2021-10-28 20:06:30|484.55|482.15|484.64|482.24|484.64|482.24|484.47|482.07|0
1635451600000|2021-10-28 20:06:40|484.99|482.59|484.9|482.5|484.99|482.59|484.64|482.24|0
1635451610000|2021-10-28 20:06:50|485.16|482.76|484.82|482.42|485.16|482.76|484.64|482.24|0
1635451620000|2021-10-28 20:07:00|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1635451630000|2021-10-28 20:07:10|484.73|482.33|484.47|482.07|484.73|482.33|484.3|481.9|0
1635451640000|2021-10-28 20:07:20|484.99|482.59|485.16|482.76|485.16|482.76|484.99|482.59|0
1635451650000|2021-10-28 20:07:30|484.99|482.59|484.82|482.42|484.99|482.59|484.47|482.07|0
1635451660000|2021-10-28 20:07:40|484.9|482.5|485.16|482.76|485.16|482.76|484.9|482.5|0
1635451670000|2021-10-28 20:07:50|484.82|482.42|484.99|482.59|484.99|482.59|484.82|482.42|0
1635451680000|2021-10-28 20:08:00|485.16|482.76|485.34|482.94|485.51|483.11|485.16|482.76|0
1635451690000|2021-10-28 20:08:10|485.51|483.11|485.16|482.76|485.51|483.11|485.16|482.76|0
1635451700000|2021-10-28 20:08:20|485.34|482.94|485.34|482.94|485.34|482.94|485.34|482.94|0
1635451710000|2021-10-28 20:08:30|485.51|483.11|485.51|483.11|485.68|483.28|485.51|483.11|0
1635451720000|2021-10-28 20:08:40|485.34|482.94|485.34|482.94|485.51|483.11|485.34|482.94|0
1635451730000|2021-10-28 20:08:50|485.16|482.76|485.34|482.94|485.34|482.94|485.16|482.76|0
1635451750000|2021-10-28 20:09:10|485.16|482.76|485.07|482.67|485.34|482.94|485.07|482.67|0
1635451760000|2021-10-28 20:09:20|484.99|482.59|485.34|482.94|485.34|482.94|484.99|482.59|0
1635451770000|2021-10-28 20:09:30|485.51|483.11|485.34|482.94|485.51|483.11|485.34|482.94|0
1635451780000|2021-10-28 20:09:40|485.16|482.76|485.24|482.84|485.24|482.84|485.16|482.76|0
1635451790000|2021-10-28 20:09:50|485.33|482.93|485.16|482.76|485.33|482.93|485.16|482.76|0
1635451800000|2021-10-28 20:10:00|485.33|482.93|485.33|482.93|485.51|483.11|485.33|482.93|0
1635451810000|2021-10-28 20:10:10|485.51|483.11|485.51|483.11|485.68|483.28|485.51|483.11|0
1635451820000|2021-10-28 20:10:20|485.33|482.93|485.85|483.45|485.85|483.45|485.33|482.93|0
1635451830000|2021-10-28 20:10:30|485.76|483.36|485.68|483.28|485.76|483.36|485.68|483.28|0
1635451840000|2021-10-28 20:10:40|485.85|483.45|485.51|483.11|485.85|483.45|485.51|483.11|0
1635451850000|2021-10-28 20:10:50|485.68|483.28|485.68|483.28|485.68|483.28|485.68|483.28|0
1635451860000|2021-10-28 20:11:00|485.51|483.11|485.59|483.19|485.68|483.28|485.51|483.11|0
1635451870000|2021-10-28 20:11:10|485.68|483.28|485.51|483.11|485.68|483.28|485.51|483.11|0
1635451880000|2021-10-28 20:11:20|485.33|482.93|485.51|483.11|485.59|483.19|485.33|482.93|0
1635451890000|2021-10-28 20:11:30|485.33|482.93|485.68|483.28|485.68|483.28|485.33|482.93|0
1635451900000|2021-10-28 20:11:40|485.76|483.36|486.03|483.63|486.03|483.63|485.76|483.36|0
1635451910000|2021-10-28 20:11:50|485.85|483.45|486.03|483.63|486.03|483.63|485.85|483.45|0
1635451920000|2021-10-28 20:12:00|486.2|483.8|486.55|484.15|486.55|484.15|486.2|483.8|0
1635451930000|2021-10-28 20:12:10|486.37|483.97|486.2|483.8|486.37|483.97|486.2|483.8|0
1635451940000|2021-10-28 20:12:20|486.03|483.63|486.03|483.63|486.2|483.8|486.03|483.63|0
1635451950000|2021-10-28 20:12:30|485.85|483.45|485.85|483.45|485.85|483.45|485.85|483.45|0
1635451960000|2021-10-28 20:12:40|485.76|483.36|485.76|483.36|485.76|483.36|485.76|483.36|0
1635451970000|2021-10-28 20:12:50|485.68|483.28|485.68|483.28|485.85|483.45|485.68|483.28|0
1635451980000|2021-10-28 20:13:00|485.51|483.11|486.11|483.71|486.11|483.71|485.51|483.11|0
1635451990000|2021-10-28 20:13:10|486.2|483.8|486.55|484.15|486.55|484.15|486.2|483.8|0
1635452000000|2021-10-28 20:13:20|486.37|483.97|486.2|483.8|486.37|483.97|486.2|483.8|0
1635452010000|2021-10-28 20:13:30|486.03|483.63|486.03|483.63|486.03|483.63|486.03|483.63|0
1635452020000|2021-10-28 20:13:40|486.11|483.71|486.63|484.23|486.63|484.23|486.11|483.71|0
1635452030000|2021-10-28 20:13:50|486.55|484.15|486.72|484.32|486.72|484.32|486.55|484.15|0
1635452040000|2021-10-28 20:14:00|486.55|484.15|486.2|483.8|486.55|484.15|486.2|483.8|0
1635452050000|2021-10-28 20:14:10|486.03|483.63|486.03|483.63|486.03|483.63|485.85|483.45|0
1635452060000|2021-10-28 20:14:20|485.85|483.45|485.68|483.28|485.85|483.45|485.68|483.28|0
1635452070000|2021-10-28 20:14:30|485.51|483.11|485.51|483.11|485.68|483.28|485.51|483.11|0
1635452080000|2021-10-28 20:14:40|485.33|482.93|485.33|482.93|485.51|483.11|485.33|482.93|0
1635452090000|2021-10-28 20:14:50|485.51|483.11|485.16|482.76|485.51|483.11|485.16|482.76|0
1635452110000|2021-10-28 20:15:10|485.88|483.08|485.96|483.16|485.96|483.16|485.71|482.91|0
1635452120000|2021-10-28 20:15:20|486.05|483.25|486.05|483.25|486.05|483.25|486.05|483.25|0
1635452130000|2021-10-28 20:15:30|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1635452150000|2021-10-28 20:15:50|486.05|483.25|486.23|483.43|486.23|483.43|486.05|483.25|0
1635452160000|2021-10-28 20:16:00|486.05|483.25|486.23|483.43|486.23|483.43|486.05|483.25|0
1635452170000|2021-10-28 20:16:10|486.05|483.25|486.23|483.43|486.23|483.43|486.05|483.25|0
1635452180000|2021-10-28 20:16:20|486.05|483.25|486.23|483.43|486.23|483.43|486.05|483.25|0
1635452190000|2021-10-28 20:16:30|486.14|483.34|486.23|483.43|486.23|483.43|486.14|483.34|0
1635452200000|2021-10-28 20:16:40|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1635452210000|2021-10-28 20:16:50|486.23|483.43|486.05|483.25|486.23|483.43|486.05|483.25|0
1635452220000|2021-10-28 20:17:00|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1635452230000|2021-10-28 20:17:10|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1635452260000|2021-10-28 20:17:40|486.05|483.25|486.13|483.33|486.13|483.33|486.05|483.25|0
1635452270000|2021-10-28 20:17:50|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1635452290000|2021-10-28 20:18:10|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1635452300000|2021-10-28 20:18:20|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1635452310000|2021-10-28 20:18:30|486.4|483.6|486.57|483.77|486.57|483.77|486.4|483.6|0
1635452330000|2021-10-28 20:18:50|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1635452340000|2021-10-28 20:19:00|486.22|483.42|486.4|483.6|486.4|483.6|486.22|483.42|0
1635452370000|2021-10-28 20:19:30|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1635452380000|2021-10-28 20:19:40|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1635452390000|2021-10-28 20:19:50|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452400000|2021-10-28 20:20:00|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1635452410000|2021-10-28 20:20:10|486.57|483.77|486.74|483.94|486.74|483.94|486.57|483.77|0
1635452440000|2021-10-28 20:20:40|486.57|483.77|486.57|483.77|486.74|483.94|486.57|483.77|0
1635452460000|2021-10-28 20:21:00|486.74|483.94|486.74|483.94|486.74|483.94|486.74|483.94|0
1635452470000|2021-10-28 20:21:10|486.57|483.77|486.74|483.94|486.74|483.94|486.57|483.77|0
1635452500000|2021-10-28 20:21:40|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452520000|2021-10-28 20:22:00|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1635452530000|2021-10-28 20:22:10|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452550000|2021-10-28 20:22:30|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1635452640000|2021-10-28 20:24:00|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452650000|2021-10-28 20:24:10|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1635452690000|2021-10-28 20:24:50|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452710000|2021-10-28 20:25:10|486.4|483.6|486.39|483.59|486.4|483.6|486.39|483.59|0
1635452770000|2021-10-28 20:26:10|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452780000|2021-10-28 20:26:20|486.74|483.94|486.91|484.11|486.91|484.11|486.74|483.94|0
1635452790000|2021-10-28 20:26:30|486.74|483.94|486.74|483.94|486.74|483.94|486.74|483.94|0
1635452800000|2021-10-28 20:26:40|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452810000|2021-10-28 20:26:50|486.39|483.59|486.74|483.94|486.74|483.94|486.39|483.59|0
1635452820000|2021-10-28 20:27:00|486.57|483.77|486.39|483.59|486.57|483.77|486.39|483.59|0
1635452860000|2021-10-28 20:27:40|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452880000|2021-10-28 20:28:00|486.39|483.59|486.57|483.77|486.57|483.77|486.39|483.59|0
1635452910000|2021-10-28 20:28:30|486.74|483.94|486.74|483.94|486.74|483.94|486.74|483.94|0
1635452920000|2021-10-28 20:28:40|486.57|483.77|486.74|483.94|486.74|483.94|486.57|483.77|0
1635452930000|2021-10-28 20:28:50|486.65|483.85|486.74|483.94|486.74|483.94|486.65|483.85|0
1635452940000|2021-10-28 20:29:00|486.57|483.77|486.74|483.94|486.74|483.94|486.57|483.77|0
1635452950000|2021-10-28 20:29:10|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1635452960000|2021-10-28 20:29:20|486.74|483.94|486.91|484.11|486.91|484.11|486.74|483.94|0
1635452980000|2021-10-28 20:29:40|486.74|483.94|486.57|483.77|486.74|483.94|486.57|483.77|0
1635452990000|2021-10-28 20:29:50|486.39|483.59|486.57|483.77|486.57|483.77|486.39|483.59|0
1635453000000|2021-10-28 20:30:00|484.83|482.03|483.8|481|484.83|482.03|483.8|481|0
1635453010000|2021-10-28 20:30:10|483.62|480.82|481.9|479.1|483.62|480.82|481.9|479.1|0
1635453020000|2021-10-28 20:30:20|482.07|479.27|481.72|478.92|482.15|479.35|481.72|478.92|0
1635453030000|2021-10-28 20:30:30|481.29|478.49|480.69|477.89|481.29|478.49|480.69|477.89|0
1635453040000|2021-10-28 20:30:40|480.34|477.54|481.9|479.1|481.9|479.1|480.34|477.54|0
1635453050000|2021-10-28 20:30:50|481.63|478.83|481.81|479.01|481.9|479.1|481.63|478.83|0
1635453060000|2021-10-28 20:31:00|481.38|478.58|481.03|478.23|481.38|478.58|481.03|478.23|0
1635453070000|2021-10-28 20:31:10|480.69|477.89|480.69|477.89|480.86|478.06|480.52|477.72|0
1635453080000|2021-10-28 20:31:20|480.34|477.54|480|477.2|480.34|477.54|480|477.2|0
1635453090000|2021-10-28 20:31:30|479.91|477.11|479.14|476.34|479.91|477.11|479.14|476.34|0
1635453100000|2021-10-28 20:31:40|479.05|476.25|478.79|475.99|479.05|476.25|478.79|475.99|0
1635453110000|2021-10-28 20:31:50|478.19|475.39|478.36|475.56|478.36|475.56|478.1|475.3|0
1635453120000|2021-10-28 20:32:00|478.79|475.99|480.08|477.28|480.08|477.28|478.62|475.82|0
1635453130000|2021-10-28 20:32:10|480|477.2|480.6|477.8|480.69|477.89|480|477.2|0
1635453140000|2021-10-28 20:32:20|480.25|477.45|480|477.2|480.25|477.45|479.83|477.03|0
1635453150000|2021-10-28 20:32:30|480.25|477.45|480.34|477.54|480.51|477.71|480.25|477.45|0
1635453160000|2021-10-28 20:32:40|480.69|477.89|480.69|477.89|481.2|478.4|480.69|477.89|0
1635453170000|2021-10-28 20:32:50|480.25|477.45|480.34|477.54|480.34|477.54|480.25|477.45|0
1635453180000|2021-10-28 20:33:00|480.51|477.71|480.17|477.37|480.69|477.89|480.17|477.37|0
1635453190000|2021-10-28 20:33:10|480.25|477.45|481.11|478.31|481.11|478.31|480.25|477.45|0
1635453200000|2021-10-28 20:33:20|481.55|478.75|481.38|478.58|481.55|478.75|481.38|478.58|0
1635453210000|2021-10-28 20:33:30|481.72|478.92|482.07|479.27|482.07|479.27|481.72|478.92|0
1635453220000|2021-10-28 20:33:40|481.89|479.09|482.07|479.27|482.07|479.27|481.89|479.09|0
1635453230000|2021-10-28 20:33:50|482.24|479.44|482.58|479.78|482.58|479.78|482.24|479.44|0
1635453240000|2021-10-28 20:34:00|482.76|479.96|482.41|479.61|482.93|480.13|482.41|479.61|0
1635453250000|2021-10-28 20:34:10|481.72|478.92|482.24|479.44|482.24|479.44|481.55|478.75|0
1635453260000|2021-10-28 20:34:20|482.07|479.27|480.86|478.06|482.07|479.27|480.86|478.06|0
1635453270000|2021-10-28 20:34:30|480.51|477.71|480.86|478.06|481.38|478.58|480.51|477.71|0
1635453280000|2021-10-28 20:34:40|481.38|478.58|481.29|478.49|481.55|478.75|481.29|478.49|0
1635453290000|2021-10-28 20:34:50|481.2|478.4|481.89|479.09|481.89|479.09|481.2|478.4|0
1635453300000|2021-10-28 20:35:00|482.24|479.44|481.89|479.09|482.41|479.61|481.72|478.92|0
1635453310000|2021-10-28 20:35:10|481.98|479.18|482.15|479.35|482.24|479.44|481.98|479.18|0
1635453320000|2021-10-28 20:35:20|482.32|479.52|481.55|478.75|482.32|479.52|481.55|478.75|0
1635453330000|2021-10-28 20:35:30|481.38|478.58|481.89|479.09|481.89|479.09|481.38|478.58|0
1635453340000|2021-10-28 20:35:40|481.8|479|481.8|479|481.8|479|481.72|478.92|0
1635453350000|2021-10-28 20:35:50|481.89|479.09|481.55|478.75|481.89|479.09|481.38|478.58|0
1635453360000|2021-10-28 20:36:00|481.2|478.4|481.2|478.4|481.2|478.4|481.03|478.23|0
1635453370000|2021-10-28 20:36:10|481.38|478.58|481.2|478.4|481.38|478.58|481.2|478.4|0
1635453380000|2021-10-28 20:36:20|481.03|478.23|480.51|477.71|481.03|478.23|480.51|477.71|0
1635453390000|2021-10-28 20:36:30|480.6|477.8|480.86|478.06|480.86|478.06|480.6|477.8|0
1635453400000|2021-10-28 20:36:40|480.77|477.97|481.03|478.23|481.03|478.23|480.77|477.97|0
1635453410000|2021-10-28 20:36:50|481.2|478.4|481.03|478.23|481.2|478.4|481.03|478.23|0
1635453420000|2021-10-28 20:37:00|481.2|478.4|480.86|478.06|481.2|478.4|480.86|478.06|0
1635453430000|2021-10-28 20:37:10|481.03|478.23|481.03|478.23|481.03|478.23|480.86|478.06|0
1635453440000|2021-10-28 20:37:20|480.86|478.06|481.03|478.23|481.03|478.23|480.86|478.06|0
1635453450000|2021-10-28 20:37:30|481.2|478.4|481.03|478.23|481.2|478.4|481.03|478.23|0
1635453460000|2021-10-28 20:37:40|480.86|478.06|480.51|477.71|480.86|478.06|480.51|477.71|0
1635453470000|2021-10-28 20:37:50|480.68|477.88|480.68|477.88|480.68|477.88|480.68|477.88|0
1635453480000|2021-10-28 20:38:00|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1635453500000|2021-10-28 20:38:20|480.68|477.88|481.03|478.23|481.03|478.23|480.68|477.88|0
1635453510000|2021-10-28 20:38:30|480.86|478.06|480.68|477.88|480.86|478.06|480.68|477.88|0
1635453520000|2021-10-28 20:38:40|480.51|477.71|480.17|477.37|480.68|477.88|480.17|477.37|0
1635453530000|2021-10-28 20:38:50|480.34|477.54|480.51|477.71|480.51|477.71|480.34|477.54|0
1635453540000|2021-10-28 20:39:00|480.34|477.54|480.34|477.54|480.51|477.71|480.34|477.54|0
1635453570000|2021-10-28 20:39:30|480.17|477.37|479.99|477.19|480.17|477.37|479.99|477.19|0
1635453580000|2021-10-28 20:39:40|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1635453590000|2021-10-28 20:39:50|480.51|477.71|480.68|477.88|480.68|477.88|480.51|477.71|0
1635453600000|2021-10-28 20:40:00|480.86|478.06|480.86|478.06|480.86|478.06|480.86|478.06|0
1635453610000|2021-10-28 20:40:10|481.03|478.23|480.86|478.06|481.03|478.23|480.86|478.06|0
1635453620000|2021-10-28 20:40:20|481.2|478.4|481.2|478.4|481.2|478.4|481.2|478.4|0
1635453630000|2021-10-28 20:40:30|481.37|478.57|481.72|478.92|481.72|478.92|481.37|478.57|0
1635453640000|2021-10-28 20:40:40|481.89|479.09|481.72|478.92|481.89|479.09|481.72|478.92|0
1635453660000|2021-10-28 20:41:00|481.55|478.75|481.2|478.4|481.55|478.75|481.2|478.4|0
1635453670000|2021-10-28 20:41:10|481.03|478.23|481.03|478.23|481.03|478.23|481.03|478.23|0
1635453680000|2021-10-28 20:41:20|480.86|478.06|480.68|477.88|480.86|478.06|480.68|477.88|0
1635453710000|2021-10-28 20:41:50|480.77|477.97|480.68|477.88|480.77|477.97|480.68|477.88|0
1635453720000|2021-10-28 20:42:00|480.77|477.97|481.2|478.4|481.2|478.4|480.77|477.97|0
1635453730000|2021-10-28 20:42:10|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1635453750000|2021-10-28 20:42:30|481.03|478.23|480.86|478.06|481.03|478.23|480.86|478.06|0
1635453760000|2021-10-28 20:42:40|481.03|478.23|480.68|477.88|481.03|478.23|480.68|477.88|0
1635453770000|2021-10-28 20:42:50|480.86|478.06|480.86|478.06|480.86|478.06|480.68|477.88|0
1635453780000|2021-10-28 20:43:00|481.03|478.23|481.03|478.23|481.03|478.23|481.03|478.23|0
1635453790000|2021-10-28 20:43:10|481.2|478.4|481.37|478.57|481.37|478.57|481.2|478.4|0
1635453800000|2021-10-28 20:43:20|481.2|478.4|481.37|478.57|481.37|478.57|481.2|478.4|0
1635453810000|2021-10-28 20:43:30|481.54|478.74|481.54|478.74|481.54|478.74|481.54|478.74|0
1635453840000|2021-10-28 20:44:00|481.2|478.4|480.68|477.88|481.37|478.57|480.68|477.88|0
1635453850000|2021-10-28 20:44:10|480.85|478.05|481.2|478.4|481.2|478.4|480.85|478.05|0
1635453860000|2021-10-28 20:44:20|481.11|478.31|481.37|478.57|481.37|478.57|481.11|478.31|0
1635453870000|2021-10-28 20:44:30|481.72|478.92|482.23|479.43|482.23|479.43|481.72|478.92|0
1635453880000|2021-10-28 20:44:40|481.89|479.09|481.89|479.09|481.89|479.09|481.89|479.09|0
1635453890000|2021-10-28 20:44:50|482.23|479.43|482.41|479.61|482.41|479.61|482.23|479.43|0
1635453900000|2021-10-28 20:45:00|482.23|479.43|482.23|479.43|482.41|479.61|482.23|479.43|0
1635453910000|2021-10-28 20:45:10|482.41|479.61|482.58|479.78|482.58|479.78|482.41|479.61|0
1635453920000|2021-10-28 20:45:20|482.41|479.61|482.41|479.61|482.58|479.78|482.41|479.61|0
1635453930000|2021-10-28 20:45:30|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1635453940000|2021-10-28 20:45:40|482.75|479.95|482.06|479.26|482.75|479.95|482.06|479.26|0
1635453970000|2021-10-28 20:46:10|481.89|479.09|481.72|478.92|481.89|479.09|481.72|478.92|0
1635453980000|2021-10-28 20:46:20|481.54|478.74|481.54|478.74|481.63|478.83|481.37|478.57|0
1635453990000|2021-10-28 20:46:30|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1635454000000|2021-10-28 20:46:40|481.54|478.74|481.54|478.74|481.54|478.74|481.54|478.74|0
1635454010000|2021-10-28 20:46:50|481.63|478.83|481.54|478.74|481.63|478.83|481.54|478.74|0
1635454020000|2021-10-28 20:47:00|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1635454040000|2021-10-28 20:47:20|481.45|478.65|481.54|478.74|481.54|478.74|481.45|478.65|0
1635454060000|2021-10-28 20:47:40|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1635454070000|2021-10-28 20:47:50|481.2|478.4|481.37|478.57|481.37|478.57|481.2|478.4|0
1635454080000|2021-10-28 20:48:00|481.45|478.65|481.54|478.74|481.54|478.74|481.45|478.65|0
1635454090000|2021-10-28 20:48:10|481.37|478.57|481.54|478.74|481.54|478.74|481.37|478.57|0
1635454100000|2021-10-28 20:48:20|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1635454110000|2021-10-28 20:48:30|481.2|478.4|481.2|478.4|481.2|478.4|481.2|478.4|0
1635454140000|2021-10-28 20:49:00|481.03|478.23|480.85|478.05|481.03|478.23|480.85|478.05|0
1635454150000|2021-10-28 20:49:10|481.2|478.4|481.2|478.4|481.2|478.4|481.2|478.4|0
1635454160000|2021-10-28 20:49:20|481.28|478.48|481.37|478.57|481.37|478.57|481.28|478.48|0
1635454170000|2021-10-28 20:49:30|481.2|478.4|481.2|478.4|481.2|478.4|481.02|478.22|0
1635454180000|2021-10-28 20:49:40|481.11|478.31|481.2|478.4|481.2|478.4|481.11|478.31|0
1635454190000|2021-10-28 20:49:50|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1635454200000|2021-10-28 20:50:00|481.2|478.4|481.37|478.57|481.37|478.57|481.2|478.4|0
1635454210000|2021-10-28 20:50:10|481.54|478.74|481.54|478.74|481.54|478.74|481.54|478.74|0
1635454220000|2021-10-28 20:50:20|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1635454230000|2021-10-28 20:50:30|481.89|479.09|482.06|479.26|482.06|479.26|481.89|479.09|0
1635454240000|2021-10-28 20:50:40|481.89|479.09|482.06|479.26|482.06|479.26|481.89|479.09|0
1635454250000|2021-10-28 20:50:50|481.97|479.17|481.89|479.09|481.97|479.17|481.89|479.09|0
1635454260000|2021-10-28 20:51:00|482.06|479.26|482.06|479.26|482.06|479.26|482.06|479.26|0
1635454280000|2021-10-28 20:51:20|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1635454290000|2021-10-28 20:51:30|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1635454300000|2021-10-28 20:51:40|482.58|479.78|482.58|479.78|482.58|479.78|482.4|479.6|0
1635454310000|2021-10-28 20:51:50|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1635454330000|2021-10-28 20:52:10|482.58|479.78|482.75|479.95|482.75|479.95|482.58|479.78|0
1635454340000|2021-10-28 20:52:20|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1635454360000|2021-10-28 20:52:40|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1635454370000|2021-10-28 20:52:50|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1635454380000|2021-10-28 20:53:00|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1635454400000|2021-10-28 20:53:20|482.66|479.86|482.92|480.12|482.92|480.12|482.58|479.78|0
1635454410000|2021-10-28 20:53:30|483.09|480.29|483.27|480.47|483.27|480.47|483.09|480.29|0
1635454420000|2021-10-28 20:53:40|483.44|480.64|483.61|480.81|483.61|480.81|483.44|480.64|0
1635454430000|2021-10-28 20:53:50|483.7|480.9|483.61|480.81|483.7|480.9|483.61|480.81|0
1635454440000|2021-10-28 20:54:00|483.44|480.64|483.44|480.64|483.61|480.81|483.44|480.64|0
1635454460000|2021-10-28 20:54:20|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1635454470000|2021-10-28 20:54:30|483.44|480.64|483.44|480.64|483.44|480.64|483.44|480.64|0
1635454480000|2021-10-28 20:54:40|483.27|480.47|483.27|480.47|483.44|480.64|483.27|480.47|0
1635454490000|2021-10-28 20:54:50|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1635454500000|2021-10-28 20:55:00|483.35|480.55|483.44|480.64|483.52|480.72|483.35|480.55|0
1635454510000|2021-10-28 20:55:10|483.52|480.72|483.27|480.47|483.52|480.72|483.27|480.47|0
1635454530000|2021-10-28 20:55:30|483.09|480.29|482.92|480.12|483.09|480.29|482.92|480.12|0
1635454560000|2021-10-28 20:56:00|483|480.2|483.09|480.29|483.09|480.29|483|480.2|0
1635454570000|2021-10-28 20:56:10|483.27|480.47|483|480.2|483.27|480.47|483|480.2|0
1635454580000|2021-10-28 20:56:20|482.92|480.12|483.18|480.38|483.18|480.38|482.92|480.12|0
1635454590000|2021-10-28 20:56:30|483.27|480.47|483.18|480.38|483.27|480.47|483.18|480.38|0
1635454600000|2021-10-28 20:56:40|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1635454610000|2021-10-28 20:56:50|483|480.2|482.92|480.12|483|480.2|482.92|480.12|0
1635454620000|2021-10-28 20:57:00|482.66|479.86|482.58|479.78|482.66|479.86|482.58|479.78|0
1635454630000|2021-10-28 20:57:10|482.49|479.69|482.49|479.69|482.49|479.69|482.49|479.69|0
1635454640000|2021-10-28 20:57:20|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1635454650000|2021-10-28 20:57:30|482.57|479.77|482.49|479.69|482.57|479.77|482.49|479.69|0
1635454660000|2021-10-28 20:57:40|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1635454670000|2021-10-28 20:57:50|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1635454680000|2021-10-28 20:58:00|482.4|479.6|481.88|479.08|482.4|479.6|481.88|479.08|0
1635454690000|2021-10-28 20:58:10|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1635454700000|2021-10-28 20:58:20|482.06|479.26|482.4|479.6|482.4|479.6|482.06|479.26|0
1635454710000|2021-10-28 20:58:30|482.23|479.43|482.06|479.26|482.23|479.43|482.06|479.26|0
1635454720000|2021-10-28 20:58:40|482.14|479.34|482.14|479.34|482.14|479.34|482.14|479.34|0
1635454740000|2021-10-28 20:59:00|482.23|479.43|482.23|479.43|482.23|479.43|482.06|479.26|0
1635454760000|2021-10-28 20:59:20|482.48|479.68|482.48|479.68|482.57|479.77|482.48|479.68|0
1635454770000|2021-10-28 20:59:30|482.57|479.77|481.71|478.91|482.57|479.77|481.71|478.91|0
1635454780000|2021-10-28 20:59:40|481.54|478.74|481.54|478.74|481.54|478.74|481.54|478.74|0
1635454790000|2021-10-28 20:59:50|481.62|478.82|481.62|478.82|481.62|478.82|481.45|478.65|0
1635454800000|2021-10-28 21:00:00|482.38|479.58|481.88|479.08|482.38|479.58|481.88|479.08|0
1635454810000|2021-10-28 21:00:10|481.95|479.15|481.88|479.08|481.95|479.15|481.88|479.08|0
1635454820000|2021-10-28 21:00:20|481.95|479.15|482.17|479.37|482.17|479.37|481.95|479.15|0
1635454830000|2021-10-28 21:00:30|482.23|479.43|482.12|479.32|482.23|479.43|482.12|479.32|0
1635454840000|2021-10-28 21:00:40|481.83|479.03|481.83|479.03|481.83|479.03|481.83|479.03|0
1635454860000|2021-10-28 21:01:00|481.88|479.08|481.83|479.03|481.88|479.08|481.83|479.03|0
1635454910000|2021-10-28 21:01:50|481.8|479|481.8|479|481.8|479|481.8|479|0
1635454920000|2021-10-28 21:02:00|481.83|479.03|481.83|479.03|481.83|479.03|481.83|479.03|0
1635454930000|2021-10-28 21:02:10|482.1|479.3|482.1|479.3|482.1|479.3|482.1|479.3|0
1635454950000|2021-10-28 21:02:30|482.15|479.35|482.15|479.35|482.15|479.35|482.15|479.35|0
1635454970000|2021-10-28 21:02:50|482.12|479.32|481.9|479.1|482.15|479.35|481.9|479.1|0
1635455010000|2021-10-28 21:03:30|481.87|479.07|481.87|479.07|481.87|479.07|481.87|479.07|0
1635455120000|2021-10-28 21:05:20|481.9|479.1|481.9|479.1|481.9|479.1|481.9|479.1|0
1635455130000|2021-10-28 21:05:30|481.85|479.05|481.85|479.05|481.85|479.05|481.85|479.05|0
1635455150000|2021-10-28 21:05:50|481.9|479.1|482.03|479.23|482.03|479.23|481.9|479.1|0
1635455160000|2021-10-28 21:06:00|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1635455180000|2021-10-28 21:06:20|482.03|479.23|482.03|479.23|482.03|479.23|482.03|479.23|0
1635455210000|2021-10-28 21:06:50|482|479.2|482.2|479.4|482.2|479.4|482|479.2|0
1635455220000|2021-10-28 21:07:00|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1635455430000|2021-10-28 21:10:30|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1635455450000|2021-10-28 21:10:50|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1635455510000|2021-10-28 21:11:50|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1635455530000|2021-10-28 21:12:10|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1635455620000|2021-10-28 21:13:40|482.08|479.28|482.05|479.25|482.08|479.28|482.05|479.25|0
1635455630000|2021-10-28 21:13:50|481.97|479.17|481.97|479.17|481.97|479.17|481.97|479.17|0
1635455640000|2021-10-28 21:14:00|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1635455670000|2021-10-28 21:14:30|481.9|479.1|481.9|479.1|481.9|479.1|481.9|479.1|0
1635455690000|2021-10-28 21:14:50|482.05|479.25|482.05|479.25|482.05|479.25|481.97|479.17|0
1635455700000|2021-10-28 21:15:00|482.15|479.35|482.15|479.35|482.15|479.35|482.15|479.35|0
1635455720000|2021-10-28 21:15:20|482.39|479.59|482.37|479.57|482.39|479.59|482.37|479.57|0
1635455730000|2021-10-28 21:15:30|482.35|479.55|482.32|479.52|482.35|479.55|482.32|479.52|0
1635455740000|2021-10-28 21:15:40|482.37|479.57|482.47|479.67|482.47|479.67|482.37|479.57|0
1635455790000|2021-10-28 21:16:30|482.32|479.52|482.35|479.55|482.35|479.55|482.27|479.47|0
1635455800000|2021-10-28 21:16:40|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1635455810000|2021-10-28 21:16:50|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1635455890000|2021-10-28 21:18:10|482.47|479.67|482.47|479.67|482.47|479.67|482.47|479.67|0
1635455900000|2021-10-28 21:18:20|482.22|479.42|482.22|479.42|482.22|479.42|482.22|479.42|0
1635455940000|2021-10-28 21:19:00|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1635455950000|2021-10-28 21:19:10|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1635455970000|2021-10-28 21:19:30|482.27|479.47|482.1|479.3|482.27|479.47|482.05|479.25|0
1635456080000|2021-10-28 21:21:20|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1635456100000|2021-10-28 21:21:40|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1635456130000|2021-10-28 21:22:10|482.37|479.57|482.37|479.57|482.37|479.57|482.37|479.57|0
1635456140000|2021-10-28 21:22:20|482.39|479.59|482.39|479.59|482.39|479.59|482.39|479.59|0
1635456150000|2021-10-28 21:22:30|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1635456170000|2021-10-28 21:22:50|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1635456260000|2021-10-28 21:24:20|482.14|479.34|482.14|479.34|482.14|479.34|482.14|479.34|0
1635456280000|2021-10-28 21:24:40|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1635456300000|2021-10-28 21:25:00|482.29|479.49|482.29|479.49|482.29|479.49|482.29|479.49|0
1635456310000|2021-10-28 21:25:10|482.05|479.25|482.34|479.54|482.34|479.54|482.05|479.25|0
1635456320000|2021-10-28 21:25:20|482.31|479.51|482.27|479.47|482.31|479.51|482.27|479.47|0
1635456330000|2021-10-28 21:25:30|482.16|479.36|482.19|479.39|482.19|479.39|482.16|479.36|0
1635456340000|2021-10-28 21:25:40|482.24|479.44|482.22|479.42|482.24|479.44|482.22|479.42|0
1635456350000|2021-10-28 21:25:50|482.37|479.57|482.37|479.57|482.37|479.57|482.37|479.57|0
1635456360000|2021-10-28 21:26:00|482.52|479.72|482.97|480.17|482.97|480.17|482.52|479.72|0
1635456370000|2021-10-28 21:26:10|483.07|480.27|482.95|480.15|483.1|480.3|482.95|480.15|0
1635456380000|2021-10-28 21:26:20|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1635456410000|2021-10-28 21:26:50|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1635456420000|2021-10-28 21:27:00|483.03|480.23|483.03|480.23|483.03|480.23|483.03|480.23|0
1635456430000|2021-10-28 21:27:10|483.07|480.27|483.03|480.23|483.07|480.27|483.03|480.23|0
1635456440000|2021-10-28 21:27:20|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1635456450000|2021-10-28 21:27:30|483.03|480.23|483.2|480.4|483.2|480.4|483.03|480.23|0
1635456460000|2021-10-28 21:27:40|483.15|480.35|483.23|480.43|483.23|480.43|483.15|480.35|0
1635456470000|2021-10-28 21:27:50|483.2|480.4|483.12|480.32|483.2|480.4|483.12|480.32|0
1635456480000|2021-10-28 21:28:00|483.05|480.25|483.05|480.25|483.05|480.25|483.05|480.25|0
1635456490000|2021-10-28 21:28:10|483.03|480.23|483.05|480.25|483.05|480.25|483.03|480.23|0
1635456510000|2021-10-28 21:28:30|483.03|480.23|483.03|480.23|483.03|480.23|483.03|480.23|0
1635456530000|2021-10-28 21:28:50|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1635456560000|2021-10-28 21:29:20|483.2|480.4|483.2|480.4|483.2|480.4|483.2|480.4|0
1635456570000|2021-10-28 21:29:30|483.23|480.43|483.23|480.43|483.23|480.43|483.23|480.43|0
1635456580000|2021-10-28 21:29:40|483.25|480.45|483.45|480.65|483.45|480.65|483.25|480.45|0
1635456590000|2021-10-28 21:29:50|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1635456600000|2021-10-28 21:30:00|483.23|480.43|483.23|480.43|483.23|480.43|483.23|480.43|0
1635456610000|2021-10-28 21:30:10|483.22|480.42|483.22|480.42|483.22|480.42|483.22|480.42|0
1635456630000|2021-10-28 21:30:30|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1635456670000|2021-10-28 21:31:10|483.67|480.87|483.67|480.87|483.67|480.87|483.67|480.87|0
1635456680000|2021-10-28 21:31:20|483.65|480.85|483.65|480.85|483.65|480.85|483.65|480.85|0
1635456690000|2021-10-28 21:31:30|483.73|480.93|483.7|480.9|483.73|480.93|483.7|480.9|0
1635456700000|2021-10-28 21:31:40|483.67|480.87|483.65|480.85|483.67|480.87|483.65|480.85|0
1635456720000|2021-10-28 21:32:00|483.67|480.87|483.67|480.87|483.67|480.87|483.67|480.87|0
1635456750000|2021-10-28 21:32:30|483.65|480.85|483.65|480.85|483.65|480.85|483.65|480.85|0
1635456780000|2021-10-28 21:33:00|483.58|480.78|483.58|480.78|483.58|480.78|483.58|480.78|0
1635456800000|2021-10-28 21:33:20|483.78|480.98|483.73|480.93|483.78|480.98|483.73|480.93|0
1635456820000|2021-10-28 21:33:40|483.67|480.87|483.7|480.9|483.7|480.9|483.67|480.87|0
1635456830000|2021-10-28 21:33:50|483.78|480.98|483.58|480.78|483.78|480.98|483.53|480.73|0
1635456860000|2021-10-28 21:34:20|483.55|480.75|483.55|480.75|483.55|480.75|483.55|480.75|0
1635456870000|2021-10-28 21:34:30|483.58|480.78|483.58|480.78|483.58|480.78|483.58|480.78|0
1635456880000|2021-10-28 21:34:40|483.8|481|483.55|480.75|483.85|481.05|483.55|480.75|0
1635456890000|2021-10-28 21:34:50|483.42|480.62|483.55|480.75|483.55|480.75|483.42|480.62|0
1635456900000|2021-10-28 21:35:00|483.5|480.7|483.5|480.7|483.5|480.7|483.5|480.7|0
1635456910000|2021-10-28 21:35:10|483.2|480.4|483.17|480.37|483.2|480.4|483.17|480.37|0
1635456920000|2021-10-28 21:35:20|483.2|480.4|483.17|480.37|483.24|480.44|483.17|480.37|0
1635456940000|2021-10-28 21:35:40|483.42|480.62|483.5|480.7|483.5|480.7|483.42|480.62|0
1635457000000|2021-10-28 21:36:40|483.24|480.44|483.22|480.42|483.24|480.44|483.17|480.37|0
1635457010000|2021-10-28 21:36:50|483.67|480.87|483.53|480.73|483.7|480.9|483.53|480.73|0
1635457230000|2021-10-28 21:40:30|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1635457270000|2021-10-28 21:41:10|483.5|480.7|483.37|480.57|483.5|480.7|483.37|480.57|0
1635457290000|2021-10-28 21:41:30|483.5|480.7|483.5|480.7|483.5|480.7|483.5|480.7|0
1635457300000|2021-10-28 21:41:40|483.62|480.82|483.62|480.82|483.62|480.82|483.62|480.82|0
1635457320000|2021-10-28 21:42:00|483.67|480.87|483.67|480.87|483.67|480.87|483.67|480.87|0
1635457330000|2021-10-28 21:42:10|483.65|480.85|483.57|480.77|483.65|480.85|483.57|480.77|0
1635457470000|2021-10-28 21:44:30|483.5|480.7|483.5|480.7|483.5|480.7|483.5|480.7|0
1635457490000|2021-10-28 21:44:50|483.37|480.57|483.37|480.57|483.37|480.57|483.37|480.57|0
1635457560000|2021-10-28 21:46:00|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1635457620000|2021-10-28 21:47:00|483.62|480.82|483.62|480.82|483.62|480.82|483.62|480.82|0
1635457640000|2021-10-28 21:47:20|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1635457650000|2021-10-28 21:47:30|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1635457670000|2021-10-28 21:47:50|483.49|480.69|483.04|480.24|483.49|480.69|483.04|480.24|0
1635457680000|2021-10-28 21:48:00|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1635457690000|2021-10-28 21:48:10|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1635457700000|2021-10-28 21:48:20|483.16|480.36|483.16|480.36|483.16|480.36|483.16|480.36|0
1635457710000|2021-10-28 21:48:30|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1635457750000|2021-10-28 21:49:10|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1635457760000|2021-10-28 21:49:20|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1635457830000|2021-10-28 21:50:30|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1635457850000|2021-10-28 21:50:50|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1635457860000|2021-10-28 21:51:00|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1635457870000|2021-10-28 21:51:10|483.44|480.64|483.47|480.67|483.47|480.67|483.44|480.64|0
1635457880000|2021-10-28 21:51:20|483.44|480.64|483.42|480.62|483.44|480.64|483.42|480.62|0
1635457890000|2021-10-28 21:51:30|483.06|480.26|483.14|480.34|483.14|480.34|483.06|480.26|0
1635457900000|2021-10-28 21:51:40|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1635457940000|2021-10-28 21:52:20|482.99|480.19|482.99|480.19|482.99|480.19|482.99|480.19|0
1635457950000|2021-10-28 21:52:30|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1635457960000|2021-10-28 21:52:40|483.19|480.39|483.16|480.36|483.19|480.39|482.96|480.16|0
1635458020000|2021-10-28 21:53:40|483.11|480.31|483.08|480.28|483.11|480.31|483.08|480.28|0
1635458050000|2021-10-28 21:54:10|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1635458060000|2021-10-28 21:54:20|483.08|480.28|483.08|480.28|483.08|480.28|483.08|480.28|0
1635458070000|2021-10-28 21:54:30|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1635458100000|2021-10-28 21:55:00|482.99|480.19|482.99|480.19|482.99|480.19|482.99|480.19|0
1635458110000|2021-10-28 21:55:10|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1635458120000|2021-10-28 21:55:20|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1635458130000|2021-10-28 21:55:30|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1635458150000|2021-10-28 21:55:50|483.03|480.23|483.03|480.23|483.03|480.23|483.03|480.23|0
1635458230000|2021-10-28 21:57:10|483.06|480.26|483.03|480.23|483.06|480.26|483.03|480.23|0
1635458240000|2021-10-28 21:57:20|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1635458280000|2021-10-28 21:58:00|483.03|480.23|483.03|480.23|483.03|480.23|483.03|480.23|0
1635458290000|2021-10-28 21:58:10|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1635458330000|2021-10-28 21:58:50|482.99|480.19|482.99|480.19|482.99|480.19|482.99|480.19|0
1635458340000|2021-10-28 21:59:00|483.06|480.26|482.53|479.73|483.06|480.26|482.53|479.73|0
1635458350000|2021-10-28 21:59:10|482.51|479.71|482.51|479.71|482.81|480.01|482.48|479.68|0
1635458360000|2021-10-28 21:59:20|482.53|479.73|482.63|479.83|482.68|479.88|482.53|479.73|0
1635458370000|2021-10-28 21:59:30|482.68|479.88|482.6|479.8|482.68|479.88|482.6|479.8|0
1635458380000|2021-10-28 21:59:40|482.43|479.63|482.33|479.53|482.43|479.63|482.33|479.53|0
1635458390000|2021-10-28 21:59:50|482.56|479.76|482.68|479.88|482.68|479.88|482.56|479.76|0
1635458400000|2021-10-28 22:00:00|482.46|479.66|482.11|479.31|482.46|479.66|481.94|479.14|0
1635458410000|2021-10-28 22:00:10|482.2|479.4|482.63|479.83|482.72|479.92|482.2|479.4|0
1635458420000|2021-10-28 22:00:20|482.89|480.09|482.72|479.92|482.89|480.09|482.63|479.83|0
1635458430000|2021-10-28 22:00:30|482.38|479.58|482.63|479.83|482.63|479.83|482.38|479.58|0
1635458440000|2021-10-28 22:00:40|482.38|479.58|482.11|479.31|482.38|479.58|482.11|479.31|0
1635458450000|2021-10-28 22:00:50|482.2|479.4|482.29|479.49|482.29|479.49|482.2|479.4|0
1635458460000|2021-10-28 22:01:00|482.38|479.58|482.2|479.4|482.38|479.58|482.2|479.4|0
1635458470000|2021-10-28 22:01:10|482.38|479.58|482.29|479.49|482.55|479.75|482.29|479.49|0
1635458480000|2021-10-28 22:01:20|482.38|479.58|482.29|479.49|482.38|479.58|482.29|479.49|0
1635458490000|2021-10-28 22:01:30|482.2|479.4|482.2|479.4|482.29|479.49|482.2|479.4|0
1635458500000|2021-10-28 22:01:40|482.38|479.58|482.38|479.58|482.38|479.58|482.38|479.58|0
1635458510000|2021-10-28 22:01:50|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1635458520000|2021-10-28 22:02:00|482.38|479.58|482.03|479.23|482.38|479.58|481.86|479.06|0
1635458530000|2021-10-28 22:02:10|481.86|479.06|482.03|479.23|482.03|479.23|481.86|479.06|0
1635458540000|2021-10-28 22:02:20|481.86|479.06|482.55|479.75|482.72|479.92|481.86|479.06|0
1635458550000|2021-10-28 22:02:30|482.72|479.92|482.55|479.75|482.89|480.09|482.55|479.75|0
1635458560000|2021-10-28 22:02:40|482.89|480.09|482.72|479.92|482.89|480.09|482.72|479.92|0
1635458570000|2021-10-28 22:02:50|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1635458580000|2021-10-28 22:03:00|482.38|479.58|482.38|479.58|482.38|479.58|482.38|479.58|0
1635458590000|2021-10-28 22:03:10|482.55|479.75|482.63|479.83|482.72|479.92|482.55|479.75|0
1635458600000|2021-10-28 22:03:20|482.72|479.92|482.55|479.75|482.72|479.92|482.55|479.75|0
1635458610000|2021-10-28 22:03:30|482.72|479.92|482.72|479.92|482.72|479.92|482.55|479.75|0
1635458620000|2021-10-28 22:03:40|482.55|479.75|481.86|479.06|482.55|479.75|481.86|479.06|0
1635458630000|2021-10-28 22:03:50|481.68|478.88|481.51|478.71|481.68|478.88|481.51|478.71|0
1635458640000|2021-10-28 22:04:00|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1635458650000|2021-10-28 22:04:10|481.51|478.71|481.51|478.71|481.51|478.71|481.34|478.54|0
1635458660000|2021-10-28 22:04:20|481.59|478.79|481.34|478.54|481.59|478.79|481.34|478.54|0
1635458670000|2021-10-28 22:04:30|481.17|478.37|481.17|478.37|481.17|478.37|481.17|478.37|0
1635458680000|2021-10-28 22:04:40|481.08|478.28|481.17|478.37|481.17|478.37|480.99|478.19|0
1635458690000|2021-10-28 22:04:50|481.51|478.71|481.51|478.71|481.68|478.88|481.51|478.71|0
1635458700000|2021-10-28 22:05:00|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1635458710000|2021-10-28 22:05:10|481.86|479.06|481.68|478.88|481.86|479.06|481.68|478.88|0
1635458730000|2021-10-28 22:05:30|481.86|479.06|481.68|478.88|481.86|479.06|481.68|478.88|0
1635458740000|2021-10-28 22:05:40|481.77|478.97|481.86|479.06|481.86|479.06|481.77|478.97|0
1635458750000|2021-10-28 22:05:50|481.77|478.97|481.86|479.06|481.86|479.06|481.68|478.88|0
1635458770000|2021-10-28 22:06:10|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1635458780000|2021-10-28 22:06:20|481.51|478.71|481.68|478.88|481.68|478.88|481.51|478.71|0
1635458790000|2021-10-28 22:06:30|481.59|478.79|481.77|478.97|481.77|478.97|481.59|478.79|0
1635458800000|2021-10-28 22:06:40|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1635458810000|2021-10-28 22:06:50|481.86|479.06|481.86|479.06|481.86|479.06|481.86|479.06|0
1635458840000|2021-10-28 22:07:20|482.03|479.23|482.03|479.23|482.03|479.23|482.03|479.23|0
1635458860000|2021-10-28 22:07:40|481.86|479.06|481.86|479.06|481.86|479.06|481.86|479.06|0
1635458890000|2021-10-28 22:08:10|482.03|479.23|482.03|479.23|482.03|479.23|482.03|479.23|0
1635458920000|2021-10-28 22:08:40|481.51|478.71|481.34|478.54|481.51|478.71|481.34|478.54|0
1635458930000|2021-10-28 22:08:50|481.51|478.71|481.68|478.88|481.68|478.88|481.51|478.71|0
1635458940000|2021-10-28 22:09:00|481.51|478.71|481.34|478.54|481.51|478.71|481.34|478.54|0
1635458950000|2021-10-28 22:09:10|481.51|478.71|481.51|478.71|481.51|478.71|481.51|478.71|0
1635458960000|2021-10-28 22:09:20|481.59|478.79|481.34|478.54|481.59|478.79|481.34|478.54|0
1635458970000|2021-10-28 22:09:30|481.16|478.36|481.34|478.54|481.34|478.54|481.16|478.36|0
1635458980000|2021-10-28 22:09:40|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1635458990000|2021-10-28 22:09:50|481.16|478.36|481.34|478.54|481.34|478.54|481.16|478.36|0
1635459000000|2021-10-28 22:10:00|481.68|478.88|481.51|478.71|481.68|478.88|481.51|478.71|0
1635459010000|2021-10-28 22:10:10|481.34|478.54|481.34|478.54|481.34|478.54|481.34|478.54|0
1635459020000|2021-10-28 22:10:20|481.16|478.36|481.16|478.36|481.16|478.36|481.16|478.36|0
1635459040000|2021-10-28 22:10:40|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1635459060000|2021-10-28 22:11:00|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1635459070000|2021-10-28 22:11:10|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1635459080000|2021-10-28 22:11:20|481.16|478.36|480.99|478.19|481.16|478.36|480.82|478.02|0
1635459120000|2021-10-28 22:12:00|480.9|478.1|480.65|477.85|480.99|478.19|480.65|477.85|0
1635459130000|2021-10-28 22:12:10|480.73|477.93|480.82|478.02|480.82|478.02|480.65|477.85|0
1635459140000|2021-10-28 22:12:20|480.65|477.85|480.65|477.85|480.65|477.85|480.65|477.85|0
1635459150000|2021-10-28 22:12:30|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1635459160000|2021-10-28 22:12:40|480.65|477.85|480.65|477.85|480.65|477.85|480.65|477.85|0
1635459170000|2021-10-28 22:12:50|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1635459190000|2021-10-28 22:13:10|481.25|478.45|481.34|478.54|481.34|478.54|481.16|478.36|0
1635459200000|2021-10-28 22:13:20|481.16|478.36|480.99|478.19|481.16|478.36|480.99|478.19|0
1635459210000|2021-10-28 22:13:30|480.82|478.02|480.9|478.1|480.99|478.19|480.82|478.02|0
1635459220000|2021-10-28 22:13:40|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1635459250000|2021-10-28 22:14:10|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1635459260000|2021-10-28 22:14:20|481.16|478.36|481.25|478.45|481.25|478.45|481.16|478.36|0
1635459270000|2021-10-28 22:14:30|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1635459290000|2021-10-28 22:14:50|481.51|478.71|481.51|478.71|481.51|478.71|481.51|478.71|0
1635459310000|2021-10-28 22:15:10|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1635459320000|2021-10-28 22:15:20|480.99|478.19|480.99|478.19|480.99|478.19|480.9|478.1|0
1635459330000|2021-10-28 22:15:30|480.9|478.1|480.82|478.02|480.9|478.1|480.82|478.02|0
1635459340000|2021-10-28 22:15:40|480.73|477.93|480.64|477.84|480.82|478.02|480.64|477.84|0
1635459350000|2021-10-28 22:15:50|480.82|478.02|480.73|477.93|480.82|478.02|480.73|477.93|0
1635459360000|2021-10-28 22:16:00|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1635459370000|2021-10-28 22:16:10|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1635459400000|2021-10-28 22:16:40|480.9|478.1|480.99|478.19|480.99|478.19|480.9|478.1|0
1635459430000|2021-10-28 22:17:10|480.9|478.1|480.82|478.02|480.9|478.1|480.82|478.02|0
1635459440000|2021-10-28 22:17:20|480.64|477.84|480.64|477.84|480.64|477.84|480.64|477.84|0
1635459450000|2021-10-28 22:17:30|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1635459460000|2021-10-28 22:17:40|480.73|477.93|480.99|478.19|480.99|478.19|480.73|477.93|0
1635459470000|2021-10-28 22:17:50|480.82|478.02|480.9|478.1|480.9|478.1|480.82|478.02|0
1635459480000|2021-10-28 22:18:00|480.82|478.02|480.99|478.19|480.99|478.19|480.82|478.02|0
1635459490000|2021-10-28 22:18:10|480.9|478.1|480.99|478.19|480.99|478.19|480.9|478.1|0
1635459500000|2021-10-28 22:18:20|481.16|478.36|481.16|478.36|481.16|478.36|481.16|478.36|0
1635459520000|2021-10-28 22:18:40|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1635459550000|2021-10-28 22:19:10|481.16|478.36|481.16|478.36|481.16|478.36|481.16|478.36|0
1635459570000|2021-10-28 22:19:30|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1635459580000|2021-10-28 22:19:40|481.16|478.36|481.33|478.53|481.33|478.53|481.16|478.36|0
1635459600000|2021-10-28 22:20:00|481.51|478.71|481.51|478.71|481.51|478.71|481.51|478.71|0
1635459610000|2021-10-28 22:20:10|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1635459620000|2021-10-28 22:20:20|481.76|478.96|481.85|479.05|481.85|479.05|481.76|478.96|0
1635459630000|2021-10-28 22:20:30|481.68|478.88|481.85|479.05|481.85|479.05|481.68|478.88|0
1635459640000|2021-10-28 22:20:40|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1635459670000|2021-10-28 22:21:10|481.85|479.05|481.85|479.05|481.85|479.05|481.85|479.05|0
1635459680000|2021-10-28 22:21:20|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1635459700000|2021-10-28 22:21:40|481.5|478.7|481.5|478.7|481.5|478.7|481.5|478.7|0
1635459710000|2021-10-28 22:21:50|481.68|478.88|481.68|478.88|481.68|478.88|481.5|478.7|0
1635459720000|2021-10-28 22:22:00|481.5|478.7|481.33|478.53|481.68|478.88|481.33|478.53|0
1635459740000|2021-10-28 22:22:20|481.5|478.7|481.5|478.7|481.5|478.7|481.5|478.7|0
1635459750000|2021-10-28 22:22:30|481.68|478.88|481.85|479.05|481.85|479.05|481.68|478.88|0
1635459770000|2021-10-28 22:22:50|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1635459790000|2021-10-28 22:23:10|482.02|479.22|481.85|479.05|482.02|479.22|481.85|479.05|0
1635459810000|2021-10-28 22:23:30|482.02|479.22|481.85|479.05|482.02|479.22|481.85|479.05|0
1635459840000|2021-10-28 22:24:00|482.02|479.22|481.85|479.05|482.02|479.22|481.85|479.05|0
1635459870000|2021-10-28 22:24:30|482.02|479.22|481.85|479.05|482.02|479.22|481.85|479.05|0
1635459900000|2021-10-28 22:25:00|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1635459910000|2021-10-28 22:25:10|481.85|479.05|481.85|479.05|481.85|479.05|481.85|479.05|0
1635459950000|2021-10-28 22:25:50|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1635459960000|2021-10-28 22:26:00|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1635459980000|2021-10-28 22:26:20|482.37|479.57|482.37|479.57|482.37|479.57|482.37|479.57|0
1635460000000|2021-10-28 22:26:40|482.19|479.39|482.37|479.57|482.37|479.57|482.19|479.39|0
1635460010000|2021-10-28 22:26:50|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1635460020000|2021-10-28 22:27:00|482.71|479.91|482.88|480.08|482.88|480.08|482.71|479.91|0
1635460030000|2021-10-28 22:27:10|482.71|479.91|482.71|479.91|482.88|480.08|482.71|479.91|0
1635460050000|2021-10-28 22:27:30|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1635460110000|2021-10-28 22:28:30|482.71|479.91|482.71|479.91|482.71|479.91|482.71|479.91|0
1635460120000|2021-10-28 22:28:40|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1635460130000|2021-10-28 22:28:50|482.79|479.99|482.71|479.91|482.88|480.08|482.71|479.91|0
1635460140000|2021-10-28 22:29:00|482.88|480.08|482.71|479.91|482.88|480.08|482.71|479.91|0
1635460160000|2021-10-28 22:29:20|482.79|479.99|482.88|480.08|482.88|480.08|482.79|479.99|0
1635460180000|2021-10-28 22:29:40|482.71|479.91|482.71|479.91|482.71|479.91|482.71|479.91|0
1635460190000|2021-10-28 22:29:50|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1635460210000|2021-10-28 22:30:10|483.06|480.26|482.88|480.08|483.06|480.26|482.88|480.08|0
1635460220000|2021-10-28 22:30:20|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1635460230000|2021-10-28 22:30:30|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1635460270000|2021-10-28 22:31:10|483.05|480.25|483.05|480.25|483.05|480.25|483.05|480.25|0
1635460300000|2021-10-28 22:31:40|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1635460310000|2021-10-28 22:31:50|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1635460330000|2021-10-28 22:32:10|482.71|479.91|482.71|479.91|482.71|479.91|482.71|479.91|0
1635460350000|2021-10-28 22:32:30|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1635460360000|2021-10-28 22:32:40|482.36|479.56|482.36|479.56|482.54|479.74|482.36|479.56|0
1635460390000|2021-10-28 22:33:10|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1635460410000|2021-10-28 22:33:30|481.84|479.04|481.84|479.04|481.93|479.13|481.84|479.04|0
1635460420000|2021-10-28 22:33:40|481.67|478.87|481.84|479.04|481.84|479.04|481.67|478.87|0
1635460430000|2021-10-28 22:33:50|481.67|478.87|481.84|479.04|481.84|479.04|481.67|478.87|0
1635460440000|2021-10-28 22:34:00|481.67|478.87|481.67|478.87|481.67|478.87|481.67|478.87|0
1635460450000|2021-10-28 22:34:10|481.84|479.04|481.84|479.04|481.84|479.04|481.84|479.04|0
1635460460000|2021-10-28 22:34:20|481.93|479.13|481.67|478.87|481.93|479.13|481.67|478.87|0
1635460470000|2021-10-28 22:34:30|481.75|478.95|481.67|478.87|481.75|478.95|481.67|478.87|0
1635460480000|2021-10-28 22:34:40|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1635460490000|2021-10-28 22:34:50|481.67|478.87|481.5|478.7|481.67|478.87|481.5|478.7|0
1635460500000|2021-10-28 22:35:00|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1635460510000|2021-10-28 22:35:10|481.5|478.7|481.33|478.53|481.5|478.7|481.33|478.53|0
1635460530000|2021-10-28 22:35:30|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1635460550000|2021-10-28 22:35:50|481.41|478.61|481.33|478.53|481.41|478.61|481.33|478.53|0
1635460570000|2021-10-28 22:36:10|481.5|478.7|481.5|478.7|481.5|478.7|481.5|478.7|0
1635460590000|2021-10-28 22:36:30|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1635460630000|2021-10-28 22:37:10|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1635460650000|2021-10-28 22:37:30|481.24|478.44|481.15|478.35|481.24|478.44|481.15|478.35|0
1635460680000|2021-10-28 22:38:00|480.98|478.18|480.98|478.18|480.98|478.18|480.98|478.18|0
1635460690000|2021-10-28 22:38:10|480.81|478.01|480.81|478.01|480.81|478.01|480.81|478.01|0
1635460700000|2021-10-28 22:38:20|480.64|477.84|480.81|478.01|480.81|478.01|480.64|477.84|0
1635460730000|2021-10-28 22:38:50|480.72|477.92|480.81|478.01|480.81|478.01|480.72|477.92|0
1635460740000|2021-10-28 22:39:00|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1635460750000|2021-10-28 22:39:10|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1635460760000|2021-10-28 22:39:20|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1635460770000|2021-10-28 22:39:30|480.81|478.01|480.63|477.83|480.81|478.01|480.63|477.83|0
1635460780000|2021-10-28 22:39:40|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1635460800000|2021-10-28 22:40:00|480.37|477.57|480.29|477.49|480.37|477.57|480.29|477.49|0
1635460820000|2021-10-28 22:40:20|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1635460850000|2021-10-28 22:40:50|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1635460860000|2021-10-28 22:41:00|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1635460870000|2021-10-28 22:41:10|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1635460890000|2021-10-28 22:41:30|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1635460900000|2021-10-28 22:41:40|479.94|477.14|480.12|477.32|480.12|477.32|479.94|477.14|0
1635460920000|2021-10-28 22:42:00|479.94|477.14|479.77|476.97|479.94|477.14|479.77|476.97|0
1635460930000|2021-10-28 22:42:10|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1635460940000|2021-10-28 22:42:20|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1635460950000|2021-10-28 22:42:30|479.94|477.14|479.77|476.97|479.94|477.14|479.77|476.97|0
1635460960000|2021-10-28 22:42:40|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1635460980000|2021-10-28 22:43:00|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1635460990000|2021-10-28 22:43:10|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1635461000000|2021-10-28 22:43:20|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1635461010000|2021-10-28 22:43:30|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1635461020000|2021-10-28 22:43:40|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1635461030000|2021-10-28 22:43:50|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1635461070000|2021-10-28 22:44:30|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1635461100000|2021-10-28 22:45:00|479.94|477.14|479.94|477.14|479.94|477.14|479.85|477.05|0
1635461110000|2021-10-28 22:45:10|480.12|477.32|480.12|477.32|480.12|477.32|480.03|477.23|0
1635461120000|2021-10-28 22:45:20|480.03|477.23|480.12|477.32|480.12|477.32|480.03|477.23|0
1635461130000|2021-10-28 22:45:30|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1635461140000|2021-10-28 22:45:40|480.46|477.66|480.29|477.49|480.46|477.66|480.29|477.49|0
1635461150000|2021-10-28 22:45:50|480.2|477.4|480.29|477.49|480.29|477.49|480.2|477.4|0
1635461190000|2021-10-28 22:46:30|480.46|477.66|480.29|477.49|480.46|477.66|480.29|477.49|0
1635461230000|2021-10-28 22:47:10|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1635461270000|2021-10-28 22:47:50|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1635461280000|2021-10-28 22:48:00|480.2|477.4|480.11|477.31|480.2|477.4|480.11|477.31|0
1635461300000|2021-10-28 22:48:20|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1635461320000|2021-10-28 22:48:40|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1635461360000|2021-10-28 22:49:20|479.94|477.14|480.11|477.31|480.11|477.31|479.94|477.14|0
1635461400000|2021-10-28 22:50:00|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1635461420000|2021-10-28 22:50:20|480.2|477.4|480.11|477.31|480.2|477.4|480.11|477.31|0
1635461430000|2021-10-28 22:50:30|480.29|477.49|480.46|477.66|480.46|477.66|480.29|477.49|0
1635461440000|2021-10-28 22:50:40|480.29|477.49|480.46|477.66|480.46|477.66|480.29|477.49|0
1635461450000|2021-10-28 22:50:50|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1635461490000|2021-10-28 22:51:30|480.54|477.74|480.46|477.66|480.54|477.74|480.46|477.66|0
1635461500000|2021-10-28 22:51:40|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635461510000|2021-10-28 22:51:50|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1635461520000|2021-10-28 22:52:00|480.2|477.4|480.28|477.48|480.28|477.48|480.11|477.31|0
1635461530000|2021-10-28 22:52:10|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1635461540000|2021-10-28 22:52:20|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635461590000|2021-10-28 22:53:10|480.11|477.31|479.94|477.14|480.11|477.31|479.94|477.14|0
1635461600000|2021-10-28 22:53:20|479.77|476.97|479.94|477.14|479.94|477.14|479.77|476.97|0
1635461640000|2021-10-28 22:54:00|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1635461660000|2021-10-28 22:54:20|479.94|477.14|479.94|477.14|479.94|477.14|479.85|477.05|0
1635461680000|2021-10-28 22:54:40|480.11|477.31|480.28|477.48|480.28|477.48|480.11|477.31|0
1635461690000|2021-10-28 22:54:50|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1635461710000|2021-10-28 22:55:10|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1635461730000|2021-10-28 22:55:30|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1635461740000|2021-10-28 22:55:40|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1635461770000|2021-10-28 22:56:10|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1635461800000|2021-10-28 22:56:40|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1635461820000|2021-10-28 22:57:00|480.11|477.31|480.28|477.48|480.28|477.48|480.11|477.31|0
1635461830000|2021-10-28 22:57:10|480.37|477.57|480.37|477.57|480.37|477.57|480.37|477.57|0
1635461840000|2021-10-28 22:57:20|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635461850000|2021-10-28 22:57:30|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1635461860000|2021-10-28 22:57:40|480.19|477.39|480.45|477.65|480.45|477.65|480.19|477.39|0
1635461870000|2021-10-28 22:57:50|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635461880000|2021-10-28 22:58:00|480.11|477.31|480.45|477.65|480.45|477.65|480.11|477.31|0
1635461890000|2021-10-28 22:58:10|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1635461910000|2021-10-28 22:58:30|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635461920000|2021-10-28 22:58:40|480.54|477.74|480.54|477.74|480.63|477.83|480.54|477.74|0
1635461930000|2021-10-28 22:58:50|480.45|477.65|480.54|477.74|480.54|477.74|480.45|477.65|0
1635461940000|2021-10-28 22:59:00|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635461960000|2021-10-28 22:59:20|480.28|477.48|480.45|477.65|480.45|477.65|480.28|477.48|0
1635461970000|2021-10-28 22:59:30|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635462000000|2021-10-28 23:00:00|480.11|477.31|480.28|477.48|480.28|477.48|479.94|477.14|0
1635462010000|2021-10-28 23:00:10|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635462030000|2021-10-28 23:00:30|480.36|477.56|480.36|477.56|480.36|477.56|480.36|477.56|0
1635462040000|2021-10-28 23:00:40|480.45|477.65|480.28|477.48|480.45|477.65|480.28|477.48|0
1635462050000|2021-10-28 23:00:50|480.11|477.31|480.28|477.48|480.28|477.48|480.11|477.31|0
1635462070000|2021-10-28 23:01:10|480.19|477.39|480.28|477.48|480.28|477.48|480.11|477.31|0
1635462100000|2021-10-28 23:01:40|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635462110000|2021-10-28 23:01:50|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1635462130000|2021-10-28 23:02:10|480.45|477.65|480.28|477.48|480.45|477.65|480.28|477.48|0
1635462150000|2021-10-28 23:02:30|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635462170000|2021-10-28 23:02:50|480.54|477.74|480.63|477.83|480.63|477.83|480.54|477.74|0
1635462180000|2021-10-28 23:03:00|480.62|477.82|480.8|478|480.8|478|480.62|477.82|0
1635462200000|2021-10-28 23:03:20|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1635462210000|2021-10-28 23:03:30|480.8|478|480.8|478|480.8|478|480.62|477.82|0
1635462220000|2021-10-28 23:03:40|480.71|477.91|480.62|477.82|480.71|477.91|480.62|477.82|0
1635462230000|2021-10-28 23:03:50|480.8|478|480.8|478|480.8|478|480.8|478|0
1635462240000|2021-10-28 23:04:00|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1635462270000|2021-10-28 23:04:30|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635462290000|2021-10-28 23:04:50|480.62|477.82|480.45|477.65|480.62|477.82|480.45|477.65|0
1635462300000|2021-10-28 23:05:00|480.62|477.82|480.53|477.73|480.62|477.82|480.53|477.73|0
1635462310000|2021-10-28 23:05:10|480.62|477.82|480.45|477.65|480.62|477.82|480.45|477.65|0
1635462320000|2021-10-28 23:05:20|480.28|477.48|480.11|477.31|480.28|477.48|480.11|477.31|0
1635462330000|2021-10-28 23:05:30|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635462340000|2021-10-28 23:05:40|480.11|477.31|480.02|477.22|480.11|477.31|480.02|477.22|0
1635462350000|2021-10-28 23:05:50|479.93|477.13|480.02|477.22|480.02|477.22|479.93|477.13|0
1635462360000|2021-10-28 23:06:00|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1635462370000|2021-10-28 23:06:10|479.76|476.96|479.67|476.87|479.76|476.96|479.67|476.87|0
1635462380000|2021-10-28 23:06:20|479.76|476.96|479.59|476.79|479.76|476.96|479.59|476.79|0
1635462390000|2021-10-28 23:06:30|479.5|476.7|479.59|476.79|479.59|476.79|479.5|476.7|0
1635462400000|2021-10-28 23:06:40|479.42|476.62|479.76|476.96|479.76|476.96|479.42|476.62|0
1635462410000|2021-10-28 23:06:50|479.67|476.87|479.76|476.96|479.76|476.96|479.67|476.87|0
1635462430000|2021-10-28 23:07:10|479.93|477.13|480.11|477.31|480.11|477.31|479.93|477.13|0
1635462450000|2021-10-28 23:07:30|480.28|477.48|480.45|477.65|480.45|477.65|480.28|477.48|0
1635462460000|2021-10-28 23:07:40|480.28|477.48|480.45|477.65|480.45|477.65|480.28|477.48|0
1635462470000|2021-10-28 23:07:50|480.53|477.73|480.62|477.82|480.62|477.82|480.53|477.73|0
1635462480000|2021-10-28 23:08:00|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635462490000|2021-10-28 23:08:10|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1635462500000|2021-10-28 23:08:20|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635462510000|2021-10-28 23:08:30|480.28|477.48|480.28|477.48|480.45|477.65|480.28|477.48|0
1635462520000|2021-10-28 23:08:40|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635462530000|2021-10-28 23:08:50|480.62|477.82|480.45|477.65|480.62|477.82|480.45|477.65|0
1635462540000|2021-10-28 23:09:00|480.28|477.48|480.11|477.31|480.28|477.48|480.11|477.31|0
1635462550000|2021-10-28 23:09:10|479.93|477.13|480.11|477.31|480.11|477.31|479.93|477.13|0
1635462570000|2021-10-28 23:09:30|480.19|477.39|480.28|477.48|480.28|477.48|480.19|477.39|0
1635462580000|2021-10-28 23:09:40|480.11|477.31|479.93|477.13|480.11|477.31|479.93|477.13|0
1635462590000|2021-10-28 23:09:50|480.02|477.22|480.1|477.3|480.1|477.3|480.02|477.22|0
1635462600000|2021-10-28 23:10:00|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1635462610000|2021-10-28 23:10:10|479.93|477.13|480.1|477.3|480.1|477.3|479.93|477.13|0
1635462620000|2021-10-28 23:10:20|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635462630000|2021-10-28 23:10:30|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1635462640000|2021-10-28 23:10:40|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1635462650000|2021-10-28 23:10:50|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1635462660000|2021-10-28 23:11:00|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635462670000|2021-10-28 23:11:10|480.19|477.39|480.28|477.48|480.28|477.48|480.1|477.3|0
1635462680000|2021-10-28 23:11:20|480.1|477.3|480.28|477.48|480.28|477.48|480.1|477.3|0
1635462690000|2021-10-28 23:11:30|480.19|477.39|480.28|477.48|480.28|477.48|480.19|477.39|0
1635462720000|2021-10-28 23:12:00|480.36|477.56|480.28|477.48|480.36|477.56|480.28|477.48|0
1635462740000|2021-10-28 23:12:20|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1635462750000|2021-10-28 23:12:30|479.93|477.13|480.1|477.3|480.1|477.3|479.93|477.13|0
1635462760000|2021-10-28 23:12:40|480.19|477.39|480.28|477.48|480.28|477.48|480.1|477.3|0
1635462770000|2021-10-28 23:12:50|480.36|477.56|480.45|477.65|480.45|477.65|480.36|477.56|0
1635462780000|2021-10-28 23:13:00|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635462790000|2021-10-28 23:13:10|480.36|477.56|480.45|477.65|480.45|477.65|480.36|477.56|0
1635462800000|2021-10-28 23:13:20|480.28|477.48|480.36|477.56|480.45|477.65|480.28|477.48|0
1635462810000|2021-10-28 23:13:30|480.45|477.65|480.36|477.56|480.45|477.65|480.36|477.56|0
1635462820000|2021-10-28 23:13:40|480.28|477.48|480.45|477.65|480.45|477.65|480.28|477.48|0
1635462840000|2021-10-28 23:14:00|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1635462860000|2021-10-28 23:14:20|480.53|477.73|480.45|477.65|480.62|477.82|480.45|477.65|0
1635462890000|2021-10-28 23:14:50|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1635462900000|2021-10-28 23:15:00|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1635462910000|2021-10-28 23:15:10|480.28|477.48|480.1|477.3|480.28|477.48|480.1|477.3|0
1635462920000|2021-10-28 23:15:20|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1635462930000|2021-10-28 23:15:30|480.27|477.47|480.27|477.47|480.27|477.47|480.27|477.47|0
1635462940000|2021-10-28 23:15:40|480.1|477.3|479.93|477.13|480.1|477.3|479.93|477.13|0
1635462950000|2021-10-28 23:15:50|479.76|476.96|479.59|476.79|479.76|476.96|479.59|476.79|0
1635462970000|2021-10-28 23:16:10|479.67|476.87|479.67|476.87|479.67|476.87|479.67|476.87|0
1635462980000|2021-10-28 23:16:20|479.76|476.96|479.59|476.79|479.76|476.96|479.59|476.79|0
1635463010000|2021-10-28 23:16:50|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1635463020000|2021-10-28 23:17:00|479.41|476.61|479.41|476.61|479.41|476.61|479.41|476.61|0
1635463030000|2021-10-28 23:17:10|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1635463040000|2021-10-28 23:17:20|479.41|476.61|479.41|476.61|479.41|476.61|479.41|476.61|0
1635463060000|2021-10-28 23:17:40|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1635463090000|2021-10-28 23:18:10|479.15|476.35|479.24|476.44|479.24|476.44|479.15|476.35|0
1635463120000|2021-10-28 23:18:40|479.32|476.52|479.32|476.52|479.32|476.52|479.32|476.52|0
1635463130000|2021-10-28 23:18:50|479.41|476.61|479.41|476.61|479.41|476.61|479.41|476.61|0
1635463140000|2021-10-28 23:19:00|479.32|476.52|479.07|476.27|479.41|476.61|479.07|476.27|0
1635463170000|2021-10-28 23:19:30|478.55|475.75|478.55|475.75|478.55|475.75|478.55|475.75|0
1635463190000|2021-10-28 23:19:50|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1635463210000|2021-10-28 23:20:10|478.9|476.1|478.9|476.1|478.9|476.1|478.9|476.1|0
1635463220000|2021-10-28 23:20:20|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1635463230000|2021-10-28 23:20:30|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1635463240000|2021-10-28 23:20:40|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1635463250000|2021-10-28 23:20:50|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463260000|2021-10-28 23:21:00|478.98|476.18|479.07|476.27|479.07|476.27|478.98|476.18|0
1635463270000|2021-10-28 23:21:10|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463290000|2021-10-28 23:21:30|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1635463300000|2021-10-28 23:21:40|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1635463310000|2021-10-28 23:21:50|479.41|476.61|479.41|476.61|479.41|476.61|479.41|476.61|0
1635463320000|2021-10-28 23:22:00|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463360000|2021-10-28 23:22:40|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1635463370000|2021-10-28 23:22:50|479.15|476.35|479.07|476.27|479.15|476.35|479.07|476.27|0
1635463390000|2021-10-28 23:23:10|479.15|476.35|479.07|476.27|479.15|476.35|479.07|476.27|0
1635463410000|2021-10-28 23:23:30|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463470000|2021-10-28 23:24:30|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1635463490000|2021-10-28 23:24:50|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463510000|2021-10-28 23:25:10|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1635463520000|2021-10-28 23:25:20|479.24|476.44|479.15|476.35|479.24|476.44|479.15|476.35|0
1635463530000|2021-10-28 23:25:30|479.24|476.44|479.24|476.44|479.24|476.44|479.07|476.27|0
1635463540000|2021-10-28 23:25:40|478.72|475.92|478.89|476.09|478.89|476.09|478.72|475.92|0
1635463560000|2021-10-28 23:26:00|479.15|476.35|479.15|476.35|479.15|476.35|479.06|476.26|0
1635463570000|2021-10-28 23:26:10|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1635463580000|2021-10-28 23:26:20|479.15|476.35|479.15|476.35|479.15|476.35|479.15|476.35|0
1635463590000|2021-10-28 23:26:30|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1635463600000|2021-10-28 23:26:40|479.41|476.61|479.41|476.61|479.41|476.61|479.41|476.61|0
1635463610000|2021-10-28 23:26:50|479.24|476.44|479.24|476.44|479.24|476.44|478.89|476.09|0
1635463620000|2021-10-28 23:27:00|479.06|476.26|478.89|476.09|479.06|476.26|478.89|476.09|0
1635463640000|2021-10-28 23:27:20|478.72|475.92|478.89|476.09|478.89|476.09|478.72|475.92|0
1635463660000|2021-10-28 23:27:40|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1635463680000|2021-10-28 23:28:00|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463720000|2021-10-28 23:28:40|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1635463730000|2021-10-28 23:28:50|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1635463740000|2021-10-28 23:29:00|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463750000|2021-10-28 23:29:10|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1635463760000|2021-10-28 23:29:20|478.8|476|478.8|476|478.8|476|478.8|476|0
1635463770000|2021-10-28 23:29:30|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463790000|2021-10-28 23:29:50|478.97|476.17|478.89|476.09|478.97|476.17|478.89|476.09|0
1635463800000|2021-10-28 23:30:00|478.72|475.92|478.89|476.09|478.89|476.09|478.72|475.92|0
1635463830000|2021-10-28 23:30:30|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1635463850000|2021-10-28 23:30:50|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635463860000|2021-10-28 23:31:00|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1635463870000|2021-10-28 23:31:10|478.55|475.75|478.55|475.75|478.55|475.75|478.55|475.75|0
1635463880000|2021-10-28 23:31:20|478.72|475.92|478.89|476.09|478.89|476.09|478.72|475.92|0
1635463890000|2021-10-28 23:31:30|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1635463900000|2021-10-28 23:31:40|478.55|475.75|478.55|475.75|478.55|475.75|478.55|475.75|0
1635463920000|2021-10-28 23:32:00|478.37|475.57|478.55|475.75|478.55|475.75|478.37|475.57|0
1635463940000|2021-10-28 23:32:20|478.72|475.92|478.89|476.09|478.89|476.09|478.72|475.92|0
1635463960000|2021-10-28 23:32:40|478.97|476.17|478.89|476.09|478.97|476.17|478.89|476.09|0
1635463980000|2021-10-28 23:33:00|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1635463990000|2021-10-28 23:33:10|478.55|475.75|478.55|475.75|478.55|475.75|478.55|475.75|0
1635464010000|2021-10-28 23:33:30|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635464020000|2021-10-28 23:33:40|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1635464030000|2021-10-28 23:33:50|479.23|476.43|479.06|476.26|479.23|476.43|479.06|476.26|0
1635464070000|2021-10-28 23:34:30|479.14|476.34|479.23|476.43|479.23|476.43|479.14|476.34|0
1635464110000|2021-10-28 23:35:10|479.06|476.26|478.89|476.09|479.06|476.26|478.89|476.09|0
1635464130000|2021-10-28 23:35:30|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1635464140000|2021-10-28 23:35:40|478.89|476.09|478.72|475.92|478.89|476.09|478.72|475.92|0
1635464160000|2021-10-28 23:36:00|478.89|476.09|478.89|476.09|478.97|476.17|478.89|476.09|0
1635464170000|2021-10-28 23:36:10|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1635464180000|2021-10-28 23:36:20|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635464200000|2021-10-28 23:36:40|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1635464210000|2021-10-28 23:36:50|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1635464230000|2021-10-28 23:37:10|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1635464240000|2021-10-28 23:37:20|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635464250000|2021-10-28 23:37:30|478.8|476|478.89|476.09|478.89|476.09|478.72|475.92|0
1635464270000|2021-10-28 23:37:50|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1635464320000|2021-10-28 23:38:40|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635464330000|2021-10-28 23:38:50|479.06|476.26|479.06|476.26|479.06|476.26|478.89|476.09|0
1635464340000|2021-10-28 23:39:00|478.89|476.09|479.06|476.26|479.06|476.26|478.89|476.09|0
1635464360000|2021-10-28 23:39:20|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1635464400000|2021-10-28 23:40:00|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1635464420000|2021-10-28 23:40:20|478.97|476.17|479.06|476.26|479.06|476.26|478.89|476.09|0
1635464430000|2021-10-28 23:40:30|478.89|476.09|478.71|475.91|478.89|476.09|478.71|475.91|0
1635464440000|2021-10-28 23:40:40|479.06|476.26|478.89|476.09|479.06|476.26|478.89|476.09|0
1635464460000|2021-10-28 23:41:00|478.71|475.91|478.54|475.74|478.71|475.91|478.54|475.74|0
1635464480000|2021-10-28 23:41:20|478.89|476.09|478.89|476.09|478.89|476.09|478.8|476|0
1635464490000|2021-10-28 23:41:30|478.8|476|478.71|475.91|478.8|476|478.71|475.91|0
1635464500000|2021-10-28 23:41:40|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1635464510000|2021-10-28 23:41:50|478.71|475.91|478.71|475.91|478.71|475.91|478.71|475.91|0
1635464520000|2021-10-28 23:42:00|478.62|475.82|478.54|475.74|478.62|475.82|478.54|475.74|0
1635464530000|2021-10-28 23:42:10|478.37|475.57|478.54|475.74|478.54|475.74|478.37|475.57|0
1635464550000|2021-10-28 23:42:30|478.45|475.65|478.54|475.74|478.71|475.91|478.45|475.65|0
1635464570000|2021-10-28 23:42:50|478.71|475.91|478.71|475.91|478.71|475.91|478.71|475.91|0
1635464590000|2021-10-28 23:43:10|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1635464620000|2021-10-28 23:43:40|478.45|475.65|478.54|475.74|478.54|475.74|478.45|475.65|0
1635464630000|2021-10-28 23:43:50|478.62|475.82|478.54|475.74|478.62|475.82|478.54|475.74|0
1635464640000|2021-10-28 23:44:00|478.62|475.82|478.71|475.91|478.71|475.91|478.62|475.82|0
1635464660000|2021-10-28 23:44:20|478.89|476.09|478.71|475.91|478.89|476.09|478.71|475.91|0
1635464700000|2021-10-28 23:45:00|478.37|475.57|478.54|475.74|478.54|475.74|478.37|475.57|0
1635464710000|2021-10-28 23:45:10|478.45|475.65|478.62|475.82|478.62|475.82|478.45|475.65|0
1635464720000|2021-10-28 23:45:20|478.54|475.74|478.71|475.91|478.71|475.91|478.54|475.74|0
1635464740000|2021-10-28 23:45:40|478.54|475.74|478.62|475.82|478.62|475.82|478.54|475.74|0
1635464750000|2021-10-28 23:45:50|478.54|475.74|478.71|475.91|478.71|475.91|478.54|475.74|0
1635464790000|2021-10-28 23:46:30|478.88|476.08|478.88|476.08|478.88|476.08|478.79|475.99|0
1635464810000|2021-10-28 23:46:50|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1635464820000|2021-10-28 23:47:00|479.23|476.43|479.4|476.6|479.4|476.6|479.23|476.43|0
1635464830000|2021-10-28 23:47:10|479.31|476.51|479.23|476.43|479.31|476.51|479.23|476.43|0
1635464840000|2021-10-28 23:47:20|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1635464850000|2021-10-28 23:47:30|479.23|476.43|479.31|476.51|479.31|476.51|479.23|476.43|0
1635464860000|2021-10-28 23:47:40|479.4|476.6|479.57|476.77|479.57|476.77|479.4|476.6|0
1635464880000|2021-10-28 23:48:00|479.4|476.6|479.23|476.43|479.4|476.6|479.23|476.43|0
1635464890000|2021-10-28 23:48:10|479.31|476.51|479.23|476.43|479.4|476.6|479.23|476.43|0
1635464900000|2021-10-28 23:48:20|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1635464910000|2021-10-28 23:48:30|479.23|476.43|479.23|476.43|479.31|476.51|479.23|476.43|0
1635464920000|2021-10-28 23:48:40|479.31|476.51|479.23|476.43|479.31|476.51|479.23|476.43|0
1635464930000|2021-10-28 23:48:50|479.31|476.51|479.31|476.51|479.31|476.51|479.23|476.43|0
1635464940000|2021-10-28 23:49:00|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1635464950000|2021-10-28 23:49:10|479.57|476.77|479.57|476.77|479.57|476.77|479.57|476.77|0
1635464980000|2021-10-28 23:49:40|479.65|476.85|479.74|476.94|479.74|476.94|479.65|476.85|0
1635465000000|2021-10-28 23:50:00|479.92|477.12|479.92|477.12|479.92|477.12|479.92|477.12|0
1635465010000|2021-10-28 23:50:10|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1635465020000|2021-10-28 23:50:20|480.26|477.46|480.26|477.46|480.43|477.63|480.26|477.46|0
1635465030000|2021-10-28 23:50:30|480.43|477.63|480.26|477.46|480.43|477.63|480.26|477.46|0
1635465070000|2021-10-28 23:51:10|480.09|477.29|480.26|477.46|480.26|477.46|480.09|477.29|0
1635465080000|2021-10-28 23:51:20|480.17|477.37|480.09|477.29|480.17|477.37|480.09|477.29|0
1635465090000|2021-10-28 23:51:30|480.26|477.46|480.17|477.37|480.26|477.46|480.09|477.29|0
1635465100000|2021-10-28 23:51:40|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1635465110000|2021-10-28 23:51:50|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1635465120000|2021-10-28 23:52:00|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1635465130000|2021-10-28 23:52:10|480.26|477.46|480.09|477.29|480.26|477.46|480.09|477.29|0
1635465140000|2021-10-28 23:52:20|480.17|477.37|480.09|477.29|480.17|477.37|480.09|477.29|0
1635465150000|2021-10-28 23:52:30|479.92|477.12|479.92|477.12|480|477.2|479.92|477.12|0
1635465160000|2021-10-28 23:52:40|480.09|477.29|479.91|477.11|480.09|477.29|479.91|477.11|0
1635465170000|2021-10-28 23:52:50|479.83|477.03|479.83|477.03|479.83|477.03|479.83|477.03|0
1635465180000|2021-10-28 23:53:00|479.91|477.11|480|477.2|480|477.2|479.91|477.11|0
1635465190000|2021-10-28 23:53:10|479.91|477.11|480|477.2|480|477.2|479.91|477.11|0
1635465200000|2021-10-28 23:53:20|479.91|477.11|479.91|477.11|479.91|477.11|479.91|477.11|0
1635465240000|2021-10-28 23:54:00|480|477.2|480.09|477.29|480.09|477.29|480|477.2|0
1635465250000|2021-10-28 23:54:10|480|477.2|479.91|477.11|480.09|477.29|479.91|477.11|0
1635465280000|2021-10-28 23:54:40|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1635465310000|2021-10-28 23:55:10|479.91|477.11|480.09|477.29|480.09|477.29|479.91|477.11|0
1635465320000|2021-10-28 23:55:20|479.91|477.11|479.91|477.11|479.91|477.11|479.91|477.11|0
1635465340000|2021-10-28 23:55:40|480|477.2|479.91|477.11|480|477.2|479.91|477.11|0
1635465350000|2021-10-28 23:55:50|480.09|477.29|480.17|477.37|480.17|477.37|480.09|477.29|0
1635465360000|2021-10-28 23:56:00|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1635465400000|2021-10-28 23:56:40|480.43|477.63|480.43|477.63|480.43|477.63|480.43|477.63|0
1635465410000|2021-10-28 23:56:50|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1635465420000|2021-10-28 23:57:00|479.91|477.11|479.74|476.94|479.91|477.11|479.74|476.94|0
1635465430000|2021-10-28 23:57:10|479.91|477.11|479.91|477.11|479.91|477.11|479.91|477.11|0
1635465450000|2021-10-28 23:57:30|479.82|477.02|479.91|477.11|479.91|477.11|479.74|476.94|0
1635465480000|2021-10-28 23:58:00|479.74|476.94|479.91|477.11|479.91|477.11|479.74|476.94|0
1635465570000|2021-10-28 23:59:30|479.74|476.94|479.91|477.11|479.91|477.11|479.74|476.94|0
1635465580000|2021-10-28 23:59:40|480.08|477.28|479.74|476.94|480.08|477.28|479.74|476.94|0
1635465600000|2021-10-29 00:00:00|480.08|477.28|479.4|476.6|480.08|477.28|479.4|476.6|0
1635465610000|2021-10-29 00:00:10|479.22|476.42|479.91|477.11|479.91|477.11|479.22|476.42|0
1635465620000|2021-10-29 00:00:20|480.08|477.28|480.43|477.63|480.43|477.63|480.08|477.28|0
1635465630000|2021-10-29 00:00:30|480.26|477.46|480.43|477.63|480.43|477.63|480.26|477.46|0
1635465640000|2021-10-29 00:00:40|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1635465650000|2021-10-29 00:00:50|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1635465660000|2021-10-29 00:01:00|480.26|477.46|480.77|477.97|480.77|477.97|480.26|477.46|0
1635465670000|2021-10-29 00:01:10|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1635465680000|2021-10-29 00:01:20|480.77|477.97|480.95|478.15|480.95|478.15|480.77|477.97|0
1635465690000|2021-10-29 00:01:30|480.77|477.97|480.95|478.15|480.95|478.15|480.77|477.97|0
1635465700000|2021-10-29 00:01:40|480.77|477.97|481.12|478.32|481.12|478.32|480.77|477.97|0
1635465710000|2021-10-29 00:01:50|481.29|478.49|480.95|478.15|481.29|478.49|480.95|478.15|0
1635465720000|2021-10-29 00:02:00|481.12|478.32|480.77|477.97|481.12|478.32|480.77|477.97|0
1635465730000|2021-10-29 00:02:10|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1635465740000|2021-10-29 00:02:20|480.77|477.97|480.6|477.8|480.77|477.97|480.6|477.8|0
1635465750000|2021-10-29 00:02:30|480.43|477.63|480.26|477.46|480.43|477.63|480.26|477.46|0
1635465760000|2021-10-29 00:02:40|480.34|477.54|480.34|477.54|480.34|477.54|480.34|477.54|0
1635465770000|2021-10-29 00:02:50|480.43|477.63|480.26|477.46|480.43|477.63|480.26|477.46|0
1635465780000|2021-10-29 00:03:00|480.17|477.37|480.43|477.63|480.43|477.63|480.17|477.37|0
1635465790000|2021-10-29 00:03:10|480.51|477.71|480.43|477.63|480.6|477.8|480.43|477.63|0
1635465800000|2021-10-29 00:03:20|480.51|477.71|480.94|478.14|480.94|478.14|480.51|477.71|0
1635465810000|2021-10-29 00:03:30|480.77|477.97|480.26|477.46|480.77|477.97|480.26|477.46|0
1635465820000|2021-10-29 00:03:40|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1635465830000|2021-10-29 00:03:50|479.91|477.11|480.08|477.28|480.08|477.28|479.91|477.11|0
1635465840000|2021-10-29 00:04:00|480.26|477.46|480.08|477.28|480.26|477.46|480.08|477.28|0
1635465850000|2021-10-29 00:04:10|479.91|477.11|480.08|477.28|480.08|477.28|479.91|477.11|0
1635465860000|2021-10-29 00:04:20|479.91|477.11|479.91|477.11|479.91|477.11|479.74|476.94|0
1635465870000|2021-10-29 00:04:30|479.99|477.19|480.08|477.28|480.08|477.28|479.91|477.11|0
1635465900000|2021-10-29 00:05:00|480.25|477.45|480.25|477.45|480.25|477.45|480.16|477.36|0
1635465910000|2021-10-29 00:05:10|480.08|477.28|479.91|477.11|480.08|477.28|479.91|477.11|0
1635465920000|2021-10-29 00:05:20|479.74|476.94|479.65|476.85|479.74|476.94|479.65|476.85|0
1635465930000|2021-10-29 00:05:30|479.57|476.77|479.22|476.42|479.57|476.77|479.22|476.42|0
1635465940000|2021-10-29 00:05:40|479.05|476.25|479.22|476.42|479.22|476.42|479.05|476.25|0
1635465950000|2021-10-29 00:05:50|479.13|476.33|479.22|476.42|479.22|476.42|479.05|476.25|0
1635465960000|2021-10-29 00:06:00|479.05|476.25|479.56|476.76|479.56|476.76|479.05|476.25|0
1635465970000|2021-10-29 00:06:10|479.74|476.94|479.74|476.94|479.74|476.94|479.56|476.76|0
1635465980000|2021-10-29 00:06:20|479.65|476.85|479.56|476.76|479.74|476.94|479.56|476.76|0
1635465990000|2021-10-29 00:06:30|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1635466000000|2021-10-29 00:06:40|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1635466010000|2021-10-29 00:06:50|479.39|476.59|479.05|476.25|479.39|476.59|479.05|476.25|0
1635466020000|2021-10-29 00:07:00|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1635466030000|2021-10-29 00:07:10|479.3|476.5|479.22|476.42|479.3|476.5|479.22|476.42|0
1635466040000|2021-10-29 00:07:20|479.05|476.25|479.22|476.42|479.22|476.42|479.05|476.25|0
1635466050000|2021-10-29 00:07:30|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1635466060000|2021-10-29 00:07:40|479.47|476.67|479.74|476.94|479.74|476.94|479.47|476.67|0
1635466070000|2021-10-29 00:07:50|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1635466080000|2021-10-29 00:08:00|479.65|476.85|479.74|476.94|479.74|476.94|479.65|476.85|0
1635466090000|2021-10-29 00:08:10|479.91|477.11|479.91|477.11|479.91|477.11|479.91|477.11|0
1635466100000|2021-10-29 00:08:20|480.08|477.28|480.25|477.45|480.25|477.45|480.08|477.28|0
1635466110000|2021-10-29 00:08:30|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1635466120000|2021-10-29 00:08:40|479.91|477.11|479.91|477.11|479.91|477.11|479.91|477.11|0
1635466130000|2021-10-29 00:08:50|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1635466140000|2021-10-29 00:09:00|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1635466150000|2021-10-29 00:09:10|480.43|477.63|480.43|477.63|480.43|477.63|480.43|477.63|0
1635466160000|2021-10-29 00:09:20|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1635466170000|2021-10-29 00:09:30|480.43|477.63|480.6|477.8|480.6|477.8|480.43|477.63|0
1635466180000|2021-10-29 00:09:40|480.43|477.63|480.43|477.63|480.43|477.63|480.43|477.63|0
1635466190000|2021-10-29 00:09:50|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1635466200000|2021-10-29 00:10:00|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1635466210000|2021-10-29 00:10:10|480.42|477.62|480.25|477.45|480.42|477.62|480.25|477.45|0
1635466220000|2021-10-29 00:10:20|480.08|477.28|480.25|477.45|480.25|477.45|480.08|477.28|0
1635466230000|2021-10-29 00:10:30|480.08|477.28|480.25|477.45|480.25|477.45|480.08|477.28|0
1635466250000|2021-10-29 00:10:50|480.08|477.28|480.25|477.45|480.25|477.45|480.08|477.28|0
1635466260000|2021-10-29 00:11:00|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1635466270000|2021-10-29 00:11:10|479.91|477.11|479.74|476.94|479.91|477.11|479.74|476.94|0
1635466280000|2021-10-29 00:11:20|479.91|477.11|479.91|477.11|479.91|477.11|479.91|477.11|0
1635466290000|2021-10-29 00:11:30|479.73|476.93|479.56|476.76|479.73|476.93|479.56|476.76|0
1635466300000|2021-10-29 00:11:40|479.39|476.59|479.22|476.42|479.39|476.59|479.22|476.42|0
1635466310000|2021-10-29 00:11:50|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635466320000|2021-10-29 00:12:00|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1635466330000|2021-10-29 00:12:10|479.05|476.25|478.87|476.07|479.05|476.25|478.87|476.07|0
1635466340000|2021-10-29 00:12:20|479.05|476.25|479.05|476.25|479.05|476.25|479.05|476.25|0
1635466350000|2021-10-29 00:12:30|478.87|476.07|479.05|476.25|479.05|476.25|478.87|476.07|0
1635466360000|2021-10-29 00:12:40|478.7|475.9|478.7|475.9|478.7|475.9|478.7|475.9|0
1635466370000|2021-10-29 00:12:50|478.53|475.73|478.53|475.73|478.53|475.73|478.53|475.73|0
1635466380000|2021-10-29 00:13:00|478.7|475.9|478.87|476.07|478.87|476.07|478.7|475.9|0
1635466390000|2021-10-29 00:13:10|479.13|476.33|479.05|476.25|479.13|476.33|479.05|476.25|0
1635466410000|2021-10-29 00:13:30|479.22|476.42|478.87|476.07|479.22|476.42|478.87|476.07|0
1635466420000|2021-10-29 00:13:40|478.78|475.98|478.87|476.07|478.96|476.16|478.78|475.98|0
1635466430000|2021-10-29 00:13:50|479.05|476.25|479.05|476.25|479.05|476.25|479.05|476.25|0
1635466440000|2021-10-29 00:14:00|479.22|476.42|479.04|476.24|479.22|476.42|479.04|476.24|0
1635466470000|2021-10-29 00:14:30|478.87|476.07|478.87|476.07|478.87|476.07|478.87|476.07|0
1635466490000|2021-10-29 00:14:50|478.7|475.9|478.87|476.07|478.87|476.07|478.7|475.9|0
1635466500000|2021-10-29 00:15:00|478.53|475.73|478.36|475.56|478.53|475.73|478.36|475.56|0
1635466510000|2021-10-29 00:15:10|478.18|475.38|478.53|475.73|478.87|476.07|478.18|475.38|0
1635466520000|2021-10-29 00:15:20|478.7|475.9|478.7|475.9|478.7|475.9|478.7|475.9|0
1635466530000|2021-10-29 00:15:30|478.36|475.56|478.36|475.56|478.36|475.56|478.36|475.56|0
1635466540000|2021-10-29 00:15:40|478.53|475.73|478.53|475.73|478.61|475.81|478.53|475.73|0
1635466550000|2021-10-29 00:15:50|478.44|475.64|478.36|475.56|478.53|475.73|478.36|475.56|0
1635466560000|2021-10-29 00:16:00|478.53|475.73|478.53|475.73|478.53|475.73|478.53|475.73|0
1635466570000|2021-10-29 00:16:10|478.36|475.56|478.36|475.56|478.36|475.56|478.18|475.38|0
1635466580000|2021-10-29 00:16:20|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1635466590000|2021-10-29 00:16:30|478.01|475.21|478.18|475.38|478.18|475.38|478.01|475.21|0
1635466610000|2021-10-29 00:16:50|478.27|475.47|478.36|475.56|478.36|475.56|478.27|475.47|0
1635466620000|2021-10-29 00:17:00|478.44|475.64|478.09|475.29|478.44|475.64|478.01|475.21|0
1635466630000|2021-10-29 00:17:10|478.18|475.38|478.01|475.21|478.18|475.38|478.01|475.21|0
1635466640000|2021-10-29 00:17:20|477.92|475.12|478.18|475.38|478.18|475.38|477.92|475.12|0
1635466650000|2021-10-29 00:17:30|478.36|475.56|478.36|475.56|478.36|475.56|478.36|475.56|0
1635466670000|2021-10-29 00:17:50|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1635466680000|2021-10-29 00:18:00|478.35|475.55|478.53|475.73|478.53|475.73|478.18|475.38|0
1635466690000|2021-10-29 00:18:10|478.44|475.64|478.18|475.38|478.53|475.73|478.18|475.38|0
1635466700000|2021-10-29 00:18:20|478.01|475.21|478.09|475.29|478.18|475.38|478.01|475.21|0
1635466710000|2021-10-29 00:18:30|478.01|475.21|478.01|475.21|478.01|475.21|477.84|475.04|0
1635466720000|2021-10-29 00:18:40|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1635466730000|2021-10-29 00:18:50|478.01|475.21|478.18|475.38|478.18|475.38|478.01|475.21|0
1635466740000|2021-10-29 00:19:00|478.35|475.55|478.18|475.38|478.35|475.55|478.01|475.21|0
1635466750000|2021-10-29 00:19:10|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1635466790000|2021-10-29 00:19:50|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1635466800000|2021-10-29 00:20:00|477.84|475.04|478.01|475.21|478.01|475.21|477.84|475.04|0
1635466810000|2021-10-29 00:20:10|477.84|475.04|477.67|474.87|477.84|475.04|477.67|474.87|0
1635466840000|2021-10-29 00:20:40|477.84|475.04|478.01|475.21|478.01|475.21|477.84|475.04|0
1635466860000|2021-10-29 00:21:00|477.84|475.04|477.92|475.12|478.01|475.21|477.84|475.04|0
1635466870000|2021-10-29 00:21:10|478.01|475.21|478.18|475.38|478.18|475.38|477.92|475.12|0
1635466880000|2021-10-29 00:21:20|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1635466890000|2021-10-29 00:21:30|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1635466900000|2021-10-29 00:21:40|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1635466910000|2021-10-29 00:21:50|478.26|475.46|478.26|475.46|478.26|475.46|478.26|475.46|0
1635466920000|2021-10-29 00:22:00|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1635466930000|2021-10-29 00:22:10|478.09|475.29|478.18|475.38|478.18|475.38|478.09|475.29|0
1635466940000|2021-10-29 00:22:20|478.35|475.55|478.35|475.55|478.53|475.73|478.35|475.55|0
1635466950000|2021-10-29 00:22:30|478.18|475.38|478.01|475.21|478.18|475.38|478.01|475.21|0
1635466960000|2021-10-29 00:22:40|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1635466970000|2021-10-29 00:22:50|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1635466990000|2021-10-29 00:23:10|477.84|475.04|477.66|474.86|477.84|475.04|477.66|474.86|0
1635467000000|2021-10-29 00:23:20|477.84|475.04|477.66|474.86|477.84|475.04|477.49|474.69|0
1635467010000|2021-10-29 00:23:30|477.75|474.95|477.58|474.78|477.75|474.95|477.58|474.78|0
1635467020000|2021-10-29 00:23:40|477.66|474.86|477.49|474.69|477.66|474.86|477.49|474.69|0
1635467030000|2021-10-29 00:23:50|477.32|474.52|477.49|474.69|477.49|474.69|477.32|474.52|0
1635467040000|2021-10-29 00:24:00|477.32|474.52|477.32|474.52|477.49|474.69|477.32|474.52|0
1635467050000|2021-10-29 00:24:10|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1635467060000|2021-10-29 00:24:20|477.32|474.52|477.49|474.69|477.49|474.69|477.32|474.52|0
1635467070000|2021-10-29 00:24:30|477.32|474.52|477.49|474.69|477.49|474.69|477.32|474.52|0
1635467080000|2021-10-29 00:24:40|477.57|474.77|477.84|475.04|477.84|475.04|477.49|474.69|0
1635467090000|2021-10-29 00:24:50|477.66|474.86|477.49|474.69|477.66|474.86|477.49|474.69|0
1635467100000|2021-10-29 00:25:00|477.32|474.52|477.15|474.35|477.32|474.52|477.15|474.35|0
1635467110000|2021-10-29 00:25:10|477.23|474.43|477.32|474.52|477.32|474.52|477.15|474.35|0
1635467120000|2021-10-29 00:25:20|477.23|474.43|477.32|474.52|477.32|474.52|477.23|474.43|0
1635467130000|2021-10-29 00:25:30|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1635467140000|2021-10-29 00:25:40|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1635467150000|2021-10-29 00:25:50|477.57|474.77|477.66|474.86|477.66|474.86|477.57|474.77|0
1635467160000|2021-10-29 00:26:00|477.49|474.69|477.66|474.86|477.66|474.86|477.49|474.69|0
1635467180000|2021-10-29 00:26:20|477.84|475.04|477.66|474.86|477.84|475.04|477.66|474.86|0
1635467190000|2021-10-29 00:26:30|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1635467200000|2021-10-29 00:26:40|477.57|474.77|477.66|474.86|477.66|474.86|477.57|474.77|0
1635467210000|2021-10-29 00:26:50|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1635467220000|2021-10-29 00:27:00|477.66|474.86|477.32|474.52|477.66|474.86|477.32|474.52|0
1635467240000|2021-10-29 00:27:20|477.49|474.69|477.4|474.6|477.49|474.69|477.32|474.52|0
1635467250000|2021-10-29 00:27:30|477.49|474.69|477.15|474.35|477.49|474.69|477.15|474.35|0
1635467260000|2021-10-29 00:27:40|477.32|474.52|477.4|474.6|477.4|474.6|477.32|474.52|0
1635467270000|2021-10-29 00:27:50|477.49|474.69|477.49|474.69|477.49|474.69|477.32|474.52|0
1635467280000|2021-10-29 00:28:00|477.4|474.6|477.66|474.86|477.66|474.86|477.4|474.6|0
1635467290000|2021-10-29 00:28:10|477.75|474.95|477.83|475.03|477.83|475.03|477.75|474.95|0
1635467300000|2021-10-29 00:28:20|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1635467310000|2021-10-29 00:28:30|477.75|474.95|477.66|474.86|477.75|474.95|477.66|474.86|0
1635467330000|2021-10-29 00:28:50|477.75|474.95|477.74|474.94|477.83|475.03|477.74|474.94|0
1635467340000|2021-10-29 00:29:00|477.83|475.03|477.74|474.94|477.83|475.03|477.74|474.94|0
1635467350000|2021-10-29 00:29:10|477.66|474.86|477.74|474.94|477.83|475.03|477.66|474.86|0
1635467360000|2021-10-29 00:29:20|477.66|474.86|477.74|474.94|477.74|474.94|477.66|474.86|0
1635467370000|2021-10-29 00:29:30|477.66|474.86|477.49|474.69|477.66|474.86|477.49|474.69|0
1635467380000|2021-10-29 00:29:40|477.66|474.86|477.49|474.69|477.66|474.86|477.49|474.69|0
1635467400000|2021-10-29 00:30:00|477.32|474.52|477.32|474.52|477.32|474.52|477.32|474.52|0
1635467420000|2021-10-29 00:30:20|477.49|474.69|477.4|474.6|477.49|474.69|477.4|474.6|0
1635467430000|2021-10-29 00:30:30|477.49|474.69|477.66|474.86|477.66|474.86|477.49|474.69|0
1635467440000|2021-10-29 00:30:40|477.57|474.77|477.66|474.86|477.66|474.86|477.57|474.77|0
1635467460000|2021-10-29 00:31:00|477.83|475.03|477.57|474.77|477.83|475.03|477.57|474.77|0
1635467470000|2021-10-29 00:31:10|477.49|474.69|477.66|474.86|477.66|474.86|477.49|474.69|0
1635467480000|2021-10-29 00:31:20|477.83|475.03|477.66|474.86|477.83|475.03|477.66|474.86|0
1635467500000|2021-10-29 00:31:40|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1635467510000|2021-10-29 00:31:50|477.66|474.86|477.83|475.03|477.83|475.03|477.66|474.86|0
1635467520000|2021-10-29 00:32:00|478.01|475.21|477.83|475.03|478.01|475.21|477.83|475.03|0
1635467530000|2021-10-29 00:32:10|478.01|475.21|477.83|475.03|478.01|475.21|477.83|475.03|0
1635467540000|2021-10-29 00:32:20|477.66|474.86|477.49|474.69|477.66|474.86|477.49|474.69|0
1635467550000|2021-10-29 00:32:30|477.66|474.86|477.66|474.86|477.66|474.86|477.49|474.69|0
1635467560000|2021-10-29 00:32:40|477.49|474.69|477.66|474.86|477.66|474.86|477.49|474.69|0
1635467570000|2021-10-29 00:32:50|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1635467580000|2021-10-29 00:33:00|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1635467590000|2021-10-29 00:33:10|477.83|475.03|478|475.2|478|475.2|477.83|475.03|0
1635467610000|2021-10-29 00:33:30|478.18|475.38|478.18|475.38|478.18|475.38|478|475.2|0
1635467620000|2021-10-29 00:33:40|478|475.2|478|475.2|478|475.2|478|475.2|0
1635467630000|2021-10-29 00:33:50|477.83|475.03|478.18|475.38|478.18|475.38|477.83|475.03|0
1635467640000|2021-10-29 00:34:00|478.35|475.55|478.18|475.38|478.35|475.55|478.18|475.38|0
1635467650000|2021-10-29 00:34:10|478.35|475.55|478.35|475.55|478.35|475.55|478.26|475.46|0
1635467660000|2021-10-29 00:34:20|478.26|475.46|478.18|475.38|478.35|475.55|478.18|475.38|0
1635467670000|2021-10-29 00:34:30|478.35|475.55|478.18|475.38|478.35|475.55|478.18|475.38|0
1635467690000|2021-10-29 00:34:50|478|475.2|478|475.2|478|475.2|477.91|475.11|0
1635467700000|2021-10-29 00:35:00|478.18|475.38|478|475.2|478.18|475.38|478|475.2|0
1635467710000|2021-10-29 00:35:10|478.18|475.38|478.35|475.55|478.35|475.55|478.18|475.38|0
1635467730000|2021-10-29 00:35:30|478.18|475.38|478.18|475.38|478.26|475.46|478.18|475.38|0
1635467740000|2021-10-29 00:35:40|478.35|475.55|478.18|475.38|478.35|475.55|478.18|475.38|0
1635467750000|2021-10-29 00:35:50|478.26|475.46|478.18|475.38|478.26|475.46|478.18|475.38|0
1635467760000|2021-10-29 00:36:00|478|475.2|477.83|475.03|478|475.2|477.83|475.03|0
1635467780000|2021-10-29 00:36:20|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1635467790000|2021-10-29 00:36:30|477.83|475.03|478|475.2|478|475.2|477.83|475.03|0
1635467800000|2021-10-29 00:36:40|478.18|475.38|478.35|475.55|478.35|475.55|478.18|475.38|0
1635467810000|2021-10-29 00:36:50|478.18|475.38|478.35|475.55|478.52|475.72|478.18|475.38|0
1635467820000|2021-10-29 00:37:00|478.43|475.63|478.52|475.72|478.52|475.72|478.35|475.55|0
1635467830000|2021-10-29 00:37:10|478.35|475.55|478.43|475.63|478.52|475.72|478.35|475.55|0
1635467840000|2021-10-29 00:37:20|478.52|475.72|478.35|475.55|478.52|475.72|478.35|475.55|0
1635467850000|2021-10-29 00:37:30|478.43|475.63|478.52|475.72|478.52|475.72|478.43|475.63|0
1635467870000|2021-10-29 00:37:50|478.43|475.63|478.43|475.63|478.43|475.63|478.43|475.63|0
1635467880000|2021-10-29 00:38:00|478.52|475.72|478.52|475.72|478.69|475.89|478.52|475.72|0
1635467890000|2021-10-29 00:38:10|478.43|475.63|478.35|475.55|478.43|475.63|478.35|475.55|0
1635467910000|2021-10-29 00:38:30|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1635467930000|2021-10-29 00:38:50|478.69|475.89|478.52|475.72|478.69|475.89|478.52|475.72|0
1635467940000|2021-10-29 00:39:00|478.6|475.8|478.6|475.8|478.6|475.8|478.52|475.72|0
1635467950000|2021-10-29 00:39:10|478.69|475.89|478.69|475.89|478.69|475.89|478.69|475.89|0
1635467960000|2021-10-29 00:39:20|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1635467970000|2021-10-29 00:39:30|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1635467980000|2021-10-29 00:39:40|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1635468000000|2021-10-29 00:40:00|478.86|476.06|478.77|475.97|478.86|476.06|478.69|475.89|0
1635468010000|2021-10-29 00:40:10|478.69|475.89|478.69|475.89|478.69|475.89|478.69|475.89|0
1635468030000|2021-10-29 00:40:30|478.6|475.8|478.69|475.89|478.69|475.89|478.6|475.8|0
1635468040000|2021-10-29 00:40:40|478.6|475.8|478.69|475.89|478.69|475.89|478.6|475.8|0
1635468050000|2021-10-29 00:40:50|478.6|475.8|478.52|475.72|478.6|475.8|478.52|475.72|0
1635468060000|2021-10-29 00:41:00|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1635468080000|2021-10-29 00:41:20|478.26|475.46|478.35|475.55|478.35|475.55|478.17|475.37|0
1635468090000|2021-10-29 00:41:30|478.17|475.37|478.17|475.37|478.17|475.37|478.17|475.37|0
1635468100000|2021-10-29 00:41:40|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1635468120000|2021-10-29 00:42:00|478.34|475.54|478.34|475.54|478.34|475.54|478.34|475.54|0
1635468130000|2021-10-29 00:42:10|478.26|475.46|478.34|475.54|478.34|475.54|478.26|475.46|0
1635468140000|2021-10-29 00:42:20|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1635468170000|2021-10-29 00:42:50|478.69|475.89|478.69|475.89|478.69|475.89|478.69|475.89|0
1635468200000|2021-10-29 00:43:20|478.77|475.97|478.86|476.06|478.86|476.06|478.69|475.89|0
1635468220000|2021-10-29 00:43:40|478.94|476.14|478.94|476.14|479.03|476.23|478.94|476.14|0
1635468230000|2021-10-29 00:43:50|479.03|476.23|479.03|476.23|479.03|476.23|479.03|476.23|0
1635468250000|2021-10-29 00:44:10|478.86|476.06|479.2|476.4|479.2|476.4|478.86|476.06|0
1635468270000|2021-10-29 00:44:30|479.38|476.58|479.38|476.58|479.38|476.58|479.38|476.58|0
1635468290000|2021-10-29 00:44:50|479.2|476.4|479.2|476.4|479.2|476.4|479.2|476.4|0
1635468300000|2021-10-29 00:45:00|479.03|476.23|479.03|476.23|479.03|476.23|479.03|476.23|0
1635468320000|2021-10-29 00:45:20|478.94|476.14|478.69|475.89|478.94|476.14|478.69|475.89|0
1635468330000|2021-10-29 00:45:30|478.6|475.8|478.52|475.72|478.6|475.8|478.52|475.72|0
1635468340000|2021-10-29 00:45:40|478.69|475.89|478.69|475.89|478.69|475.89|478.69|475.89|0
1635468350000|2021-10-29 00:45:50|478.52|475.72|478.69|475.89|478.69|475.89|478.52|475.72|0
1635468360000|2021-10-29 00:46:00|478.6|475.8|478.52|475.72|478.6|475.8|478.52|475.72|0
1635468370000|2021-10-29 00:46:10|478.34|475.54|478.34|475.54|478.52|475.72|478.34|475.54|0
1635468380000|2021-10-29 00:46:20|478.25|475.45|478.34|475.54|478.34|475.54|478.17|475.37|0
1635468390000|2021-10-29 00:46:30|478.25|475.45|478|475.2|478.34|475.54|478|475.2|0
1635468400000|2021-10-29 00:46:40|478.17|475.37|478.17|475.37|478.25|475.45|478.17|475.37|0
1635468440000|2021-10-29 00:47:20|478|475.2|478|475.2|478|475.2|478|475.2|0
1635468450000|2021-10-29 00:47:30|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1635468460000|2021-10-29 00:47:40|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1635468470000|2021-10-29 00:47:50|477.65|474.85|477.74|474.94|477.83|475.03|477.65|474.85|0
1635468480000|2021-10-29 00:48:00|477.65|474.85|477.83|475.03|477.83|475.03|477.65|474.85|0
1635468500000|2021-10-29 00:48:20|477.65|474.85|477.48|474.68|477.65|474.85|477.48|474.68|0
1635468510000|2021-10-29 00:48:30|477.65|474.85|477.74|474.94|477.74|474.94|477.65|474.85|0
1635468520000|2021-10-29 00:48:40|477.83|475.03|477.65|474.85|477.83|475.03|477.65|474.85|0
1635468530000|2021-10-29 00:48:50|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1635468540000|2021-10-29 00:49:00|477.65|474.85|477.65|474.85|477.83|475.03|477.65|474.85|0
1635468570000|2021-10-29 00:49:30|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1635468580000|2021-10-29 00:49:40|478|475.2|477.65|474.85|478|475.2|477.65|474.85|0
1635468600000|2021-10-29 00:50:00|477.83|475.03|477.74|474.94|477.83|475.03|477.74|474.94|0
1635468610000|2021-10-29 00:50:10|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1635468620000|2021-10-29 00:50:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1635468630000|2021-10-29 00:50:30|478|475.2|478|475.2|478|475.2|478|475.2|0
1635468640000|2021-10-29 00:50:40|477.91|475.11|478|475.2|478|475.2|477.91|475.11|0
1635468660000|2021-10-29 00:51:00|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1635468670000|2021-10-29 00:51:10|477.91|475.11|478|475.2|478|475.2|477.91|475.11|0
1635468680000|2021-10-29 00:51:20|478.17|475.37|478.17|475.37|478.17|475.37|478.17|475.37|0
1635468690000|2021-10-29 00:51:30|478|475.2|478|475.2|478|475.2|478|475.2|0
1635468720000|2021-10-29 00:52:00|477.91|475.11|478|475.2|478|475.2|477.91|475.11|0
1635468740000|2021-10-29 00:52:20|477.82|475.02|477.91|475.11|477.91|475.11|477.82|475.02|0
1635468750000|2021-10-29 00:52:30|477.82|475.02|478|475.2|478|475.2|477.82|475.02|0
1635468760000|2021-10-29 00:52:40|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1635468780000|2021-10-29 00:53:00|477.65|474.85|477.82|475.02|477.82|475.02|477.65|474.85|0
1635468790000|2021-10-29 00:53:10|478|475.2|478|475.2|478|475.2|478|475.2|0
1635468800000|2021-10-29 00:53:20|477.91|475.11|477.82|475.02|477.91|475.11|477.82|475.02|0
1635468810000|2021-10-29 00:53:30|477.65|474.85|477.82|475.02|477.82|475.02|477.65|474.85|0
1635468820000|2021-10-29 00:53:40|477.91|475.11|478|475.2|478|475.2|477.82|475.02|0
1635468830000|2021-10-29 00:53:50|477.82|475.02|477.65|474.85|477.82|475.02|477.65|474.85|0
1635468840000|2021-10-29 00:54:00|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1635468850000|2021-10-29 00:54:10|477.73|474.93|477.73|474.93|477.73|474.93|477.73|474.93|0
1635468860000|2021-10-29 00:54:20|477.65|474.85|477.65|474.85|477.73|474.93|477.65|474.85|0
1635468870000|2021-10-29 00:54:30|477.73|474.93|477.65|474.85|477.82|475.02|477.65|474.85|0
1635468880000|2021-10-29 00:54:40|477.82|475.02|477.48|474.68|477.82|475.02|477.48|474.68|0
1635468900000|2021-10-29 00:55:00|477.56|474.76|477.65|474.85|477.65|474.85|477.56|474.76|0
1635468910000|2021-10-29 00:55:10|477.48|474.68|477.65|474.85|477.65|474.85|477.48|474.68|0
1635468920000|2021-10-29 00:55:20|477.48|474.68|477.48|474.68|477.48|474.68|477.48|474.68|0
1635468930000|2021-10-29 00:55:30|477.31|474.51|477.31|474.51|477.31|474.51|477.31|474.51|0
1635468940000|2021-10-29 00:55:40|477.48|474.68|477.39|474.59|477.48|474.68|477.39|474.59|0
1635468950000|2021-10-29 00:55:50|477.31|474.51|477.31|474.51|477.31|474.51|477.31|474.51|0
1635468980000|2021-10-29 00:56:20|477.48|474.68|477.48|474.68|477.48|474.68|477.48|474.68|0
1635468990000|2021-10-29 00:56:30|477.65|474.85|477.48|474.68|477.65|474.85|477.48|474.68|0
1635469000000|2021-10-29 00:56:40|477.31|474.51|477.31|474.51|477.31|474.51|477.31|474.51|0
1635469010000|2021-10-29 00:56:50|477.48|474.68|477.48|474.68|477.48|474.68|477.48|474.68|0
1635469030000|2021-10-29 00:57:10|477.31|474.51|477.31|474.51|477.31|474.51|477.31|474.51|0
1635469040000|2021-10-29 00:57:20|477.48|474.68|477.48|474.68|477.48|474.68|477.48|474.68|0
1635469050000|2021-10-29 00:57:30|477.31|474.51|477.31|474.51|477.31|474.51|477.31|474.51|0
1635469060000|2021-10-29 00:57:40|477.48|474.68|477.48|474.68|477.48|474.68|477.31|474.51|0
1635469090000|2021-10-29 00:58:10|477.31|474.51|477.13|474.33|477.31|474.51|477.13|474.33|0
1635469110000|2021-10-29 00:58:30|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1635469120000|2021-10-29 00:58:40|477.13|474.33|477.13|474.33|477.31|474.51|477.13|474.33|0
1635469140000|2021-10-29 00:59:00|476.96|474.16|477.31|474.51|477.31|474.51|476.96|474.16|0
1635469150000|2021-10-29 00:59:10|477.39|474.59|477.48|474.68|477.48|474.68|477.39|474.59|0
1635469160000|2021-10-29 00:59:20|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1635469170000|2021-10-29 00:59:30|477.56|474.76|477.48|474.68|477.56|474.76|477.48|474.68|0
1635469180000|2021-10-29 00:59:40|477.31|474.51|477.31|474.51|477.31|474.51|477.31|474.51|0
1635469190000|2021-10-29 00:59:50|477.39|474.59|477.48|474.68|477.48|474.68|477.39|474.59|0
1635469200000|2021-10-29 01:00:00|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1635469210000|2021-10-29 01:00:10|477.73|474.93|477.82|475.02|477.82|475.02|477.65|474.85|0
1635469220000|2021-10-29 01:00:20|477.73|474.93|477.82|475.02|477.82|475.02|477.65|474.85|0
1635469230000|2021-10-29 01:00:30|477.99|475.19|477.99|475.19|477.99|475.19|477.99|475.19|0
1635469240000|2021-10-29 01:00:40|478.17|475.37|478.17|475.37|478.17|475.37|478.17|475.37|0
1635469250000|2021-10-29 01:00:50|477.99|475.19|477.99|475.19|478.17|475.37|477.99|475.19|0
1635469260000|2021-10-29 01:01:00|478.08|475.28|477.99|475.19|478.08|475.28|477.99|475.19|0
1635469270000|2021-10-29 01:01:10|477.82|475.02|477.99|475.19|477.99|475.19|477.82|475.02|0
1635469280000|2021-10-29 01:01:20|478.16|475.36|477.99|475.19|478.16|475.36|477.99|475.19|0
1635469290000|2021-10-29 01:01:30|478.08|475.28|478.16|475.36|478.16|475.36|478.08|475.28|0
1635469300000|2021-10-29 01:01:40|478.08|475.28|477.99|475.19|478.08|475.28|477.99|475.19|0
1635469320000|2021-10-29 01:02:00|477.82|475.02|477.99|475.19|477.99|475.19|477.82|475.02|0
1635469330000|2021-10-29 01:02:10|478.16|475.36|477.82|475.02|478.16|475.36|477.82|475.02|0
1635469340000|2021-10-29 01:02:20|477.99|475.19|477.9|475.1|477.99|475.19|477.9|475.1|0
1635469350000|2021-10-29 01:02:30|477.82|475.02|477.82|475.02|477.82|475.02|477.65|474.85|0
1635469360000|2021-10-29 01:02:40|477.99|475.19|477.99|475.19|477.99|475.19|477.99|475.19|0
1635469370000|2021-10-29 01:02:50|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1635469380000|2021-10-29 01:03:00|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1635469400000|2021-10-29 01:03:20|477.3|474.5|477.21|474.41|477.3|474.5|477.21|474.41|0
1635469410000|2021-10-29 01:03:30|477.13|474.33|477.3|474.5|477.48|474.68|477.13|474.33|0
1635469430000|2021-10-29 01:03:50|477.39|474.59|477.3|474.5|477.39|474.59|477.3|474.5|0
1635469440000|2021-10-29 01:04:00|477.48|474.68|477.48|474.68|477.48|474.68|477.48|474.68|0
1635469450000|2021-10-29 01:04:10|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1635469460000|2021-10-29 01:04:20|477.56|474.76|477.3|474.5|477.56|474.76|477.3|474.5|0
1635469470000|2021-10-29 01:04:30|477.13|474.33|476.96|474.16|477.13|474.33|476.96|474.16|0
1635469480000|2021-10-29 01:04:40|477.13|474.33|476.96|474.16|477.13|474.33|476.96|474.16|0
1635469490000|2021-10-29 01:04:50|476.79|473.99|476.96|474.16|476.96|474.16|476.79|473.99|0
1635469500000|2021-10-29 01:05:00|476.62|473.82|476.62|473.82|476.62|473.82|476.62|473.82|0
1635469510000|2021-10-29 01:05:10|476.44|473.64|476.62|473.82|476.62|473.82|476.1|473.3|0
1635469520000|2021-10-29 01:05:20|476.44|473.64|476.27|473.47|476.44|473.64|476.27|473.47|0
1635469540000|2021-10-29 01:05:40|476.44|473.64|476.44|473.64|476.44|473.64|476.27|473.47|0
1635469550000|2021-10-29 01:05:50|476.35|473.55|476.44|473.64|476.44|473.64|476.35|473.55|0
1635469560000|2021-10-29 01:06:00|476.62|473.82|476.62|473.82|476.62|473.82|476.62|473.82|0
1635469570000|2021-10-29 01:06:10|476.53|473.73|476.62|473.82|476.62|473.82|476.44|473.64|0
1635469580000|2021-10-29 01:06:20|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1635469610000|2021-10-29 01:06:50|476.62|473.82|476.62|473.82|476.62|473.82|476.62|473.82|0
1635469620000|2021-10-29 01:07:00|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1635469630000|2021-10-29 01:07:10|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1635469650000|2021-10-29 01:07:30|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1635469660000|2021-10-29 01:07:40|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1635469670000|2021-10-29 01:07:50|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1635469680000|2021-10-29 01:08:00|476.27|473.47|476.1|473.3|476.27|473.47|476.1|473.3|0
1635469690000|2021-10-29 01:08:10|476.27|473.47|476.18|473.38|476.27|473.47|476.18|473.38|0
1635469700000|2021-10-29 01:08:20|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1635469740000|2021-10-29 01:09:00|476.1|473.3|475.93|473.13|476.1|473.3|475.76|472.96|0
1635469750000|2021-10-29 01:09:10|475.84|473.04|475.76|472.96|475.84|473.04|475.76|472.96|0
1635469760000|2021-10-29 01:09:20|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1635469770000|2021-10-29 01:09:30|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1635469790000|2021-10-29 01:09:50|475.67|472.87|475.58|472.78|475.67|472.87|475.58|472.78|0
1635469800000|2021-10-29 01:10:00|475.76|472.96|475.93|473.13|475.93|473.13|475.76|472.96|0
1635469820000|2021-10-29 01:10:20|475.76|472.96|475.76|472.96|475.93|473.13|475.76|472.96|0
1635469830000|2021-10-29 01:10:30|475.84|473.04|475.76|472.96|475.84|473.04|475.76|472.96|0
1635469840000|2021-10-29 01:10:40|475.84|473.04|475.76|472.96|475.84|473.04|475.76|472.96|0
1635469850000|2021-10-29 01:10:50|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1635469860000|2021-10-29 01:11:00|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1635469870000|2021-10-29 01:11:10|475.67|472.87|475.76|472.96|475.76|472.96|475.67|472.87|0
1635469880000|2021-10-29 01:11:20|475.58|472.78|475.76|472.96|475.76|472.96|475.58|472.78|0
1635469890000|2021-10-29 01:11:30|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1635469910000|2021-10-29 01:11:50|476.01|473.21|475.93|473.13|476.01|473.21|475.93|473.13|0
1635469920000|2021-10-29 01:12:00|476.1|473.3|475.93|473.13|476.1|473.3|475.93|473.13|0
1635469940000|2021-10-29 01:12:20|476.01|473.21|476.1|473.3|476.1|473.3|475.93|473.13|0
1635469960000|2021-10-29 01:12:40|476.18|473.38|476.44|473.64|476.44|473.64|476.18|473.38|0
1635469970000|2021-10-29 01:12:50|476.35|473.55|476.44|473.64|476.44|473.64|476.35|473.55|0
1635469980000|2021-10-29 01:13:00|476.1|473.3|476.18|473.38|476.18|473.38|476.1|473.3|0
1635469990000|2021-10-29 01:13:10|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1635470000000|2021-10-29 01:13:20|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1635470060000|2021-10-29 01:14:20|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1635470070000|2021-10-29 01:14:30|476.69|473.89|476.61|473.81|476.69|473.89|476.61|473.81|0
1635470090000|2021-10-29 01:14:50|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1635470100000|2021-10-29 01:15:00|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1635470110000|2021-10-29 01:15:10|476.87|474.07|476.96|474.16|476.96|474.16|476.78|473.98|0
1635470120000|2021-10-29 01:15:20|477.13|474.33|477.13|474.33|477.13|474.33|477.13|474.33|0
1635470130000|2021-10-29 01:15:30|476.96|474.16|476.78|473.98|476.96|474.16|476.78|473.98|0
1635470140000|2021-10-29 01:15:40|476.87|474.07|476.78|473.98|476.96|474.16|476.78|473.98|0
1635470150000|2021-10-29 01:15:50|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1635470160000|2021-10-29 01:16:00|476.78|473.98|477.13|474.33|477.13|474.33|476.78|473.98|0
1635470170000|2021-10-29 01:16:10|477.04|474.24|476.96|474.16|477.04|474.24|476.96|474.16|0
1635470180000|2021-10-29 01:16:20|477.04|474.24|477.13|474.33|477.13|474.33|477.04|474.24|0
1635470190000|2021-10-29 01:16:30|476.96|474.16|476.78|473.98|476.96|474.16|476.78|473.98|0
1635470200000|2021-10-29 01:16:40|476.96|474.16|476.78|473.98|476.96|474.16|476.78|473.98|0
1635470210000|2021-10-29 01:16:50|476.96|474.16|477.13|474.33|477.13|474.33|476.96|474.16|0
1635470220000|2021-10-29 01:17:00|476.96|474.16|476.87|474.07|477.13|474.33|476.87|474.07|0
1635470230000|2021-10-29 01:17:10|476.78|473.98|476.87|474.07|476.87|474.07|476.78|473.98|0
1635470240000|2021-10-29 01:17:20|476.95|474.15|476.95|474.15|476.95|474.15|476.95|474.15|0
1635470250000|2021-10-29 01:17:30|476.78|473.98|476.61|473.81|476.78|473.98|476.61|473.81|0
1635470270000|2021-10-29 01:17:50|476.78|473.98|476.61|473.81|476.78|473.98|476.61|473.81|0
1635470280000|2021-10-29 01:18:00|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1635470290000|2021-10-29 01:18:10|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1635470300000|2021-10-29 01:18:20|476.44|473.64|476.27|473.47|476.44|473.64|476.27|473.47|0
1635470310000|2021-10-29 01:18:30|476.44|473.64|476.52|473.72|476.52|473.72|476.44|473.64|0
1635470320000|2021-10-29 01:18:40|476.61|473.81|476.44|473.64|476.61|473.81|476.44|473.64|0
1635470340000|2021-10-29 01:19:00|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1635470360000|2021-10-29 01:19:20|476.44|473.64|476.61|473.81|476.61|473.81|476.44|473.64|0
1635470390000|2021-10-29 01:19:50|476.69|473.89|476.44|473.64|476.69|473.89|476.44|473.64|0
1635470400000|2021-10-29 01:20:00|476.61|473.81|476.52|473.72|476.61|473.81|476.52|473.72|0
1635470410000|2021-10-29 01:20:10|476.61|473.81|476.27|473.47|476.61|473.81|476.27|473.47|0
1635470420000|2021-10-29 01:20:20|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635470430000|2021-10-29 01:20:30|475.58|472.78|475.75|472.95|475.75|472.95|475.58|472.78|0
1635470440000|2021-10-29 01:20:40|475.58|472.78|475.75|472.95|475.75|472.95|475.58|472.78|0
1635470450000|2021-10-29 01:20:50|475.58|472.78|475.49|472.69|475.58|472.78|475.41|472.61|0
1635470460000|2021-10-29 01:21:00|475.41|472.61|475.41|472.61|475.41|472.61|475.24|472.44|0
1635470470000|2021-10-29 01:21:10|475.58|472.78|475.75|472.95|475.75|472.95|475.58|472.78|0
1635470480000|2021-10-29 01:21:20|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1635470510000|2021-10-29 01:21:50|475.75|472.95|475.75|472.95|475.75|472.95|475.75|472.95|0
1635470520000|2021-10-29 01:22:00|475.92|473.12|475.75|472.95|475.92|473.12|475.75|472.95|0
1635470530000|2021-10-29 01:22:10|475.83|473.03|475.92|473.12|475.92|473.12|475.83|473.03|0
1635470540000|2021-10-29 01:22:20|476.09|473.29|476.27|473.47|476.27|473.47|476.09|473.29|0
1635470570000|2021-10-29 01:22:50|476.44|473.64|476.27|473.47|476.44|473.64|476.27|473.47|0
1635470580000|2021-10-29 01:23:00|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635470590000|2021-10-29 01:23:10|476|473.2|475.92|473.12|476.09|473.29|475.92|473.12|0
1635470610000|2021-10-29 01:23:30|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635470620000|2021-10-29 01:23:40|475.92|473.12|475.75|472.95|475.92|473.12|475.75|472.95|0
1635470630000|2021-10-29 01:23:50|475.58|472.78|475.75|472.95|475.75|472.95|475.58|472.78|0
1635470650000|2021-10-29 01:24:10|475.66|472.86|475.75|472.95|475.75|472.95|475.66|472.86|0
1635470660000|2021-10-29 01:24:20|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1635470700000|2021-10-29 01:25:00|475.75|472.95|475.58|472.78|475.75|472.95|475.58|472.78|0
1635470730000|2021-10-29 01:25:30|475.49|472.69|475.41|472.61|475.49|472.69|475.41|472.61|0
1635470740000|2021-10-29 01:25:40|475.58|472.78|475.75|472.95|475.75|472.95|475.58|472.78|0
1635470750000|2021-10-29 01:25:50|475.58|472.78|475.58|472.78|475.75|472.95|475.58|472.78|0
1635470760000|2021-10-29 01:26:00|475.75|472.95|476.09|473.29|476.09|473.29|475.75|472.95|0
1635470770000|2021-10-29 01:26:10|476|473.2|476|473.2|476.09|473.29|476|473.2|0
1635470780000|2021-10-29 01:26:20|476.09|473.29|476.17|473.37|476.17|473.37|476.09|473.29|0
1635470790000|2021-10-29 01:26:30|476.09|473.29|476.26|473.46|476.26|473.46|476.09|473.29|0
1635470800000|2021-10-29 01:26:40|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635470820000|2021-10-29 01:27:00|475.92|473.12|476.09|473.29|476.09|473.29|475.92|473.12|0
1635470830000|2021-10-29 01:27:10|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1635470850000|2021-10-29 01:27:30|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1635470900000|2021-10-29 01:28:20|476.52|473.72|476.61|473.81|476.61|473.81|476.52|473.72|0
1635470910000|2021-10-29 01:28:30|476.69|473.89|476.61|473.81|476.69|473.89|476.61|473.81|0
1635470930000|2021-10-29 01:28:50|476.52|473.72|476.43|473.63|476.52|473.72|476.43|473.63|0
1635470940000|2021-10-29 01:29:00|476.61|473.81|476.61|473.81|476.78|473.98|476.61|473.81|0
1635470950000|2021-10-29 01:29:10|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1635470960000|2021-10-29 01:29:20|476.95|474.15|476.95|474.15|476.95|474.15|476.95|474.15|0
1635470970000|2021-10-29 01:29:30|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1635470980000|2021-10-29 01:29:40|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1635470990000|2021-10-29 01:29:50|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1635471000000|2021-10-29 01:30:00|476.86|474.06|476.78|473.98|476.95|474.15|476.78|473.98|0
1635471010000|2021-10-29 01:30:10|476.95|474.15|476.78|473.98|476.95|474.15|476.78|473.98|0
1635471020000|2021-10-29 01:30:20|476.86|474.06|476.86|474.06|476.86|474.06|476.86|474.06|0
1635471030000|2021-10-29 01:30:30|476.95|474.15|476.61|473.81|476.95|474.15|476.61|473.81|0
1635471040000|2021-10-29 01:30:40|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1635471050000|2021-10-29 01:30:50|476.26|473.46|476.43|473.63|476.43|473.63|476.26|473.46|0
1635471060000|2021-10-29 01:31:00|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1635471070000|2021-10-29 01:31:10|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1635471080000|2021-10-29 01:31:20|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1635471090000|2021-10-29 01:31:30|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1635471100000|2021-10-29 01:31:40|476.52|473.72|476.43|473.63|476.61|473.81|476.43|473.63|0
1635471110000|2021-10-29 01:31:50|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1635471120000|2021-10-29 01:32:00|476.43|473.63|476.78|473.98|476.78|473.98|476.43|473.63|0
1635471130000|2021-10-29 01:32:10|476.95|474.15|476.86|474.06|476.95|474.15|476.86|474.06|0
1635471140000|2021-10-29 01:32:20|476.95|474.15|476.95|474.15|476.95|474.15|476.78|473.98|0
1635471160000|2021-10-29 01:32:40|476.78|473.98|476.78|473.98|476.86|474.06|476.78|473.98|0
1635471170000|2021-10-29 01:32:50|476.95|474.15|476.95|474.15|476.95|474.15|476.95|474.15|0
1635471180000|2021-10-29 01:33:00|476.86|474.06|476.78|473.98|476.86|474.06|476.6|473.8|0
1635471190000|2021-10-29 01:33:10|476.95|474.15|476.95|474.15|476.95|474.15|476.95|474.15|0
1635471200000|2021-10-29 01:33:20|477.03|474.23|476.95|474.15|477.03|474.23|476.95|474.15|0
1635471210000|2021-10-29 01:33:30|477.12|474.32|477.29|474.49|477.29|474.49|477.12|474.32|0
1635471220000|2021-10-29 01:33:40|477.46|474.66|477.46|474.66|477.46|474.66|477.46|474.66|0
1635471240000|2021-10-29 01:34:00|477.29|474.49|477.29|474.49|477.29|474.49|477.29|474.49|0
1635471250000|2021-10-29 01:34:10|477.46|474.66|477.64|474.84|477.64|474.84|477.46|474.66|0
1635471260000|2021-10-29 01:34:20|477.46|474.66|477.37|474.57|477.46|474.66|477.37|474.57|0
1635471270000|2021-10-29 01:34:30|477.46|474.66|477.55|474.75|477.64|474.84|477.46|474.66|0
1635471280000|2021-10-29 01:34:40|477.46|474.66|477.46|474.66|477.46|474.66|477.46|474.66|0
1635471290000|2021-10-29 01:34:50|477.37|474.57|477.29|474.49|477.46|474.66|477.29|474.49|0
1635471300000|2021-10-29 01:35:00|477.46|474.66|477.29|474.49|477.46|474.66|477.29|474.49|0
1635471320000|2021-10-29 01:35:20|477.12|474.32|477.2|474.4|477.2|474.4|477.12|474.32|0
1635471330000|2021-10-29 01:35:30|477.12|474.32|476.95|474.15|477.12|474.32|476.95|474.15|0
1635471340000|2021-10-29 01:35:40|477.12|474.32|477.12|474.32|477.12|474.32|476.95|474.15|0
1635471360000|2021-10-29 01:36:00|477.03|474.23|476.95|474.15|477.03|474.23|476.95|474.15|0
1635471370000|2021-10-29 01:36:10|477.03|474.23|476.95|474.15|477.03|474.23|476.95|474.15|0
1635471380000|2021-10-29 01:36:20|477.12|474.32|477.12|474.32|477.12|474.32|477.12|474.32|0
1635471390000|2021-10-29 01:36:30|476.95|474.15|476.95|474.15|476.95|474.15|476.95|474.15|0
1635471400000|2021-10-29 01:36:40|476.78|473.98|476.95|474.15|476.95|474.15|476.78|473.98|0
1635471420000|2021-10-29 01:37:00|477.03|474.23|476.95|474.15|477.03|474.23|476.95|474.15|0
1635471450000|2021-10-29 01:37:30|476.86|474.06|476.86|474.06|476.95|474.15|476.86|474.06|0
1635471460000|2021-10-29 01:37:40|476.77|473.97|476.77|473.97|476.77|473.97|476.77|473.97|0
1635471470000|2021-10-29 01:37:50|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1635471480000|2021-10-29 01:38:00|476.77|473.97|476.6|473.8|476.77|473.97|476.6|473.8|0
1635471490000|2021-10-29 01:38:10|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1635471500000|2021-10-29 01:38:20|476.51|473.71|476.6|473.8|476.6|473.8|476.51|473.71|0
1635471520000|2021-10-29 01:38:40|476.43|473.63|476.6|473.8|476.6|473.8|476.43|473.63|0
1635471530000|2021-10-29 01:38:50|476.43|473.63|476.43|473.63|476.51|473.71|476.43|473.63|0
1635471540000|2021-10-29 01:39:00|476.26|473.46|476.09|473.29|476.26|473.46|476.09|473.29|0
1635471550000|2021-10-29 01:39:10|475.92|473.12|476.09|473.29|476.09|473.29|475.92|473.12|0
1635471570000|2021-10-29 01:39:30|475.92|473.12|475.92|473.12|476.09|473.29|475.92|473.12|0
1635471580000|2021-10-29 01:39:40|476.09|473.29|476.43|473.63|476.43|473.63|476.09|473.29|0
1635471590000|2021-10-29 01:39:50|476.34|473.54|476.43|473.63|476.43|473.63|476.34|473.54|0
1635471600000|2021-10-29 01:40:00|476.26|473.46|476.26|473.46|476.43|473.63|476.26|473.46|0
1635471610000|2021-10-29 01:40:10|476.17|473.37|476.09|473.29|476.17|473.37|476.09|473.29|0
1635471620000|2021-10-29 01:40:20|476.17|473.37|476.17|473.37|476.17|473.37|476.17|473.37|0
1635471630000|2021-10-29 01:40:30|476.09|473.29|476.09|473.29|476.26|473.46|476.09|473.29|0
1635471640000|2021-10-29 01:40:40|476.17|473.37|476.26|473.46|476.26|473.46|476.17|473.37|0
1635471650000|2021-10-29 01:40:50|476.09|473.29|476.17|473.37|476.26|473.46|476.09|473.29|0
1635471660000|2021-10-29 01:41:00|476.09|473.29|475.91|473.11|476.09|473.29|475.91|473.11|0
1635471670000|2021-10-29 01:41:10|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635471710000|2021-10-29 01:41:50|476.17|473.37|476.26|473.46|476.26|473.46|476.17|473.37|0
1635471720000|2021-10-29 01:42:00|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635471730000|2021-10-29 01:42:10|476|473.2|476.09|473.29|476.09|473.29|476|473.2|0
1635471740000|2021-10-29 01:42:20|475.91|473.11|475.91|473.11|475.91|473.11|475.91|473.11|0
1635471750000|2021-10-29 01:42:30|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635471760000|2021-10-29 01:42:40|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1635471770000|2021-10-29 01:42:50|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635471780000|2021-10-29 01:43:00|476.26|473.46|476.09|473.29|476.26|473.46|476.09|473.29|0
1635471790000|2021-10-29 01:43:10|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1635471800000|2021-10-29 01:43:20|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1635471810000|2021-10-29 01:43:30|476.17|473.37|476.26|473.46|476.26|473.46|476.09|473.29|0
1635471820000|2021-10-29 01:43:40|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1635471830000|2021-10-29 01:43:50|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1635471840000|2021-10-29 01:44:00|476.34|473.54|476.43|473.63|476.43|473.63|476.34|473.54|0
1635471870000|2021-10-29 01:44:30|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1635471880000|2021-10-29 01:44:40|476.77|473.97|476.77|473.97|476.77|473.97|476.77|473.97|0
1635471890000|2021-10-29 01:44:50|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1635471900000|2021-10-29 01:45:00|476.77|473.97|476.34|473.54|476.77|473.97|476.26|473.46|0
1635471910000|2021-10-29 01:45:10|476.26|473.46|476.43|473.63|476.43|473.63|476.26|473.46|0
1635471920000|2021-10-29 01:45:20|476.26|473.46|476.43|473.63|476.43|473.63|476.26|473.46|0
1635471930000|2021-10-29 01:45:30|476.34|473.54|476.34|473.54|476.34|473.54|476.26|473.46|0
1635471940000|2021-10-29 01:45:40|476.43|473.63|476.34|473.54|476.43|473.63|476.26|473.46|0
1635471950000|2021-10-29 01:45:50|476.43|473.63|476.43|473.63|476.43|473.63|476.26|473.46|0
1635471960000|2021-10-29 01:46:00|476.51|473.71|476.51|473.71|476.51|473.71|476.51|473.71|0
1635471970000|2021-10-29 01:46:10|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1635471990000|2021-10-29 01:46:30|476.51|473.71|476.6|473.8|476.6|473.8|476.51|473.71|0
1635472010000|2021-10-29 01:46:50|476.68|473.88|476.77|473.97|476.77|473.97|476.6|473.8|0
1635472020000|2021-10-29 01:47:00|476.6|473.8|476.77|473.97|476.77|473.97|476.6|473.8|0
1635472040000|2021-10-29 01:47:20|476.6|473.8|476.77|473.97|476.77|473.97|476.6|473.8|0
1635472050000|2021-10-29 01:47:30|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1635472060000|2021-10-29 01:47:40|476.77|473.97|476.77|473.97|476.77|473.97|476.77|473.97|0
1635472080000|2021-10-29 01:48:00|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1635472100000|2021-10-29 01:48:20|477.2|474.4|477.29|474.49|477.29|474.49|477.11|474.31|0
1635472110000|2021-10-29 01:48:30|477.2|474.4|477.2|474.4|477.2|474.4|477.2|474.4|0
1635472120000|2021-10-29 01:48:40|477.29|474.49|477.11|474.31|477.29|474.49|477.11|474.31|0
1635472130000|2021-10-29 01:48:50|477.2|474.4|477.11|474.31|477.29|474.49|477.11|474.31|0
1635472140000|2021-10-29 01:49:00|477.29|474.49|477.11|474.31|477.29|474.49|477.11|474.31|0
1635472150000|2021-10-29 01:49:10|477.29|474.49|477.29|474.49|477.29|474.49|477.29|474.49|0
1635472160000|2021-10-29 01:49:20|477.2|474.4|477.11|474.31|477.2|474.4|477.11|474.31|0
1635472170000|2021-10-29 01:49:30|477.29|474.49|477.11|474.31|477.29|474.49|477.11|474.31|0
1635472180000|2021-10-29 01:49:40|477.2|474.4|477.11|474.31|477.2|474.4|477.11|474.31|0
1635472190000|2021-10-29 01:49:50|477.2|474.4|477.11|474.31|477.2|474.4|477.11|474.31|0
1635472200000|2021-10-29 01:50:00|477.29|474.49|477.46|474.66|477.46|474.66|477.29|474.49|0
1635472210000|2021-10-29 01:50:10|477.29|474.49|477.28|474.48|477.37|474.57|477.28|474.48|0
1635472220000|2021-10-29 01:50:20|477.37|474.57|477.46|474.66|477.46|474.66|477.37|474.57|0
1635472230000|2021-10-29 01:50:30|477.63|474.83|477.63|474.83|477.63|474.83|477.63|474.83|0
1635472250000|2021-10-29 01:50:50|477.46|474.66|477.54|474.74|477.54|474.74|477.46|474.66|0
1635472260000|2021-10-29 01:51:00|477.46|474.66|477.46|474.66|477.63|474.83|477.46|474.66|0
1635472270000|2021-10-29 01:51:10|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1635472310000|2021-10-29 01:51:50|477.46|474.66|477.46|474.66|477.46|474.66|477.46|474.66|0
1635472330000|2021-10-29 01:52:10|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1635472340000|2021-10-29 01:52:20|477.46|474.66|477.46|474.66|477.46|474.66|477.46|474.66|0
1635472350000|2021-10-29 01:52:30|477.37|474.57|477.28|474.48|477.37|474.57|477.28|474.48|0
1635472360000|2021-10-29 01:52:40|477.11|474.31|477.28|474.48|477.28|474.48|477.11|474.31|0
1635472370000|2021-10-29 01:52:50|477.11|474.31|477.11|474.31|477.28|474.48|477.11|474.31|0
1635472390000|2021-10-29 01:53:10|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1635472400000|2021-10-29 01:53:20|477.02|474.22|476.94|474.14|477.02|474.22|476.94|474.14|0
1635472410000|2021-10-29 01:53:30|477.11|474.31|477.28|474.48|477.28|474.48|477.11|474.31|0
1635472420000|2021-10-29 01:53:40|477.37|474.57|477.28|474.48|477.46|474.66|477.28|474.48|0
1635472430000|2021-10-29 01:53:50|477.37|474.57|477.46|474.66|477.46|474.66|477.37|474.57|0
1635472440000|2021-10-29 01:54:00|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1635472450000|2021-10-29 01:54:10|477.46|474.66|477.63|474.83|477.63|474.83|477.46|474.66|0
1635472460000|2021-10-29 01:54:20|477.8|475|477.8|475|477.8|475|477.8|475|0
1635472470000|2021-10-29 01:54:30|477.97|475.17|477.97|475.17|477.97|475.17|477.97|475.17|0
1635472480000|2021-10-29 01:54:40|478.14|475.34|477.97|475.17|478.14|475.34|477.97|475.17|0
1635472490000|2021-10-29 01:54:50|478.05|475.25|477.97|475.17|478.05|475.25|477.97|475.17|0
1635472500000|2021-10-29 01:55:00|478.14|475.34|478.14|475.34|478.14|475.34|478.14|475.34|0
1635472510000|2021-10-29 01:55:10|478.31|475.51|478.14|475.34|478.31|475.51|478.14|475.34|0
1635472520000|2021-10-29 01:55:20|478.05|475.25|477.97|475.17|478.05|475.25|477.97|475.17|0
1635472530000|2021-10-29 01:55:30|477.8|475|477.63|474.83|477.8|475|477.63|474.83|0
1635472540000|2021-10-29 01:55:40|477.71|474.91|477.63|474.83|477.71|474.91|477.63|474.83|0
1635472550000|2021-10-29 01:55:50|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1635472560000|2021-10-29 01:56:00|477.45|474.65|477.63|474.83|477.63|474.83|477.45|474.65|0
1635472570000|2021-10-29 01:56:10|477.71|474.91|477.63|474.83|477.71|474.91|477.63|474.83|0
1635472580000|2021-10-29 01:56:20|477.54|474.74|477.45|474.65|477.54|474.74|477.45|474.65|0
1635472590000|2021-10-29 01:56:30|477.63|474.83|477.63|474.83|477.63|474.83|477.63|474.83|0
1635472600000|2021-10-29 01:56:40|477.45|474.65|477.63|474.83|477.63|474.83|477.45|474.65|0
1635472610000|2021-10-29 01:56:50|477.8|475|477.97|475.17|477.97|475.17|477.8|475|0
1635472620000|2021-10-29 01:57:00|477.8|475|477.8|475|477.8|475|477.8|475|0
1635472630000|2021-10-29 01:57:10|477.63|474.83|477.45|474.65|477.63|474.83|477.45|474.65|0
1635472640000|2021-10-29 01:57:20|477.54|474.74|477.45|474.65|477.54|474.74|477.45|474.65|0
1635472660000|2021-10-29 01:57:40|477.28|474.48|477.28|474.48|477.45|474.65|477.28|474.48|0
1635472670000|2021-10-29 01:57:50|477.11|474.31|477.28|474.48|477.28|474.48|477.11|474.31|0
1635472680000|2021-10-29 01:58:00|477.11|474.31|477.02|474.22|477.11|474.31|477.02|474.22|0
1635472690000|2021-10-29 01:58:10|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1635472710000|2021-10-29 01:58:30|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1635472720000|2021-10-29 01:58:40|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1635472730000|2021-10-29 01:58:50|477.11|474.31|477.02|474.22|477.11|474.31|476.94|474.14|0
1635472740000|2021-10-29 01:59:00|476.94|474.14|476.94|474.14|477.11|474.31|476.94|474.14|0
1635472770000|2021-10-29 01:59:30|476.77|473.97|476.94|474.14|476.94|474.14|476.77|473.97|0
1635472780000|2021-10-29 01:59:40|476.77|473.97|476.85|474.05|476.94|474.14|476.77|473.97|0
1635472790000|2021-10-29 01:59:50|476.94|474.14|476.85|474.05|476.94|474.14|476.77|473.97|0
1635472800000|2021-10-29 02:00:00|476.77|473.97|476.77|473.97|476.85|474.05|476.77|473.97|0
1635472810000|2021-10-29 02:00:10|476.94|474.14|476.77|473.97|476.94|474.14|476.77|473.97|0
1635472820000|2021-10-29 02:00:20|476.85|474.05|477.11|474.31|477.11|474.31|476.85|474.05|0
1635472830000|2021-10-29 02:00:30|476.94|474.14|477.02|474.22|477.02|474.22|476.94|474.14|0
1635472840000|2021-10-29 02:00:40|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1635472850000|2021-10-29 02:00:50|476.94|474.14|476.94|474.14|477.11|474.31|476.94|474.14|0
1635472860000|2021-10-29 02:01:00|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1635472870000|2021-10-29 02:01:10|477.28|474.48|477.45|474.65|477.45|474.65|477.28|474.48|0
1635472890000|2021-10-29 02:01:30|477.28|474.48|477.45|474.65|477.45|474.65|477.28|474.48|0
1635472910000|2021-10-29 02:01:50|477.53|474.73|477.45|474.65|477.62|474.82|477.45|474.65|0
1635472940000|2021-10-29 02:02:20|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1635472960000|2021-10-29 02:02:40|477.11|474.31|477.02|474.22|477.28|474.48|477.02|474.22|0
1635472970000|2021-10-29 02:02:50|477.11|474.31|477.11|474.31|477.11|474.31|476.94|474.14|0
1635472990000|2021-10-29 02:03:10|477.28|474.48|477.11|474.31|477.28|474.48|477.11|474.31|0
1635473010000|2021-10-29 02:03:30|477.19|474.39|477.11|474.31|477.19|474.39|477.11|474.31|0
1635473020000|2021-10-29 02:03:40|477.19|474.39|477.19|474.39|477.19|474.39|477.19|474.39|0
1635473030000|2021-10-29 02:03:50|477.11|474.31|477.28|474.48|477.28|474.48|477.11|474.31|0
1635473050000|2021-10-29 02:04:10|477.36|474.56|477.28|474.48|477.36|474.56|477.28|474.48|0
1635473060000|2021-10-29 02:04:20|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1635473070000|2021-10-29 02:04:30|477.36|474.56|477.28|474.48|477.36|474.56|477.28|474.48|0
1635473090000|2021-10-29 02:04:50|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1635473100000|2021-10-29 02:05:00|477.02|474.22|477.02|474.22|477.02|474.22|477.02|474.22|0
1635473110000|2021-10-29 02:05:10|477.11|474.31|477.28|474.48|477.28|474.48|477.11|474.31|0
1635473120000|2021-10-29 02:05:20|477.19|474.39|477.11|474.31|477.28|474.48|477.11|474.31|0
1635473130000|2021-10-29 02:05:30|477.02|474.22|477.02|474.22|477.02|474.22|477.02|474.22|0
1635473140000|2021-10-29 02:05:40|477.11|474.31|476.93|474.13|477.11|474.31|476.93|474.13|0
1635473150000|2021-10-29 02:05:50|477.11|474.31|476.93|474.13|477.11|474.31|476.93|474.13|0
1635473160000|2021-10-29 02:06:00|477.02|474.22|477.11|474.31|477.11|474.31|477.02|474.22|0
1635473200000|2021-10-29 02:06:40|476.93|474.13|476.93|474.13|476.93|474.13|476.93|474.13|0
1635473210000|2021-10-29 02:06:50|477.02|474.22|477.11|474.31|477.11|474.31|477.02|474.22|0
1635473220000|2021-10-29 02:07:00|477.28|474.48|477.28|474.48|477.28|474.48|477.19|474.39|0
1635473230000|2021-10-29 02:07:10|477.19|474.39|477.28|474.48|477.28|474.48|477.19|474.39|0
1635473240000|2021-10-29 02:07:20|477.19|474.39|477.19|474.39|477.28|474.48|477.19|474.39|0
1635473250000|2021-10-29 02:07:30|477.11|474.31|477.19|474.39|477.19|474.39|477.11|474.31|0
1635473260000|2021-10-29 02:07:40|477.11|474.31|477.19|474.39|477.28|474.48|477.11|474.31|0
1635473270000|2021-10-29 02:07:50|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1635473300000|2021-10-29 02:08:20|477.11|474.31|477.28|474.48|477.28|474.48|477.11|474.31|0
1635473310000|2021-10-29 02:08:30|477.36|474.56|477.45|474.65|477.45|474.65|477.36|474.56|0
1635473320000|2021-10-29 02:08:40|477.36|474.56|477.28|474.48|477.36|474.56|477.28|474.48|0
1635473330000|2021-10-29 02:08:50|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1635473360000|2021-10-29 02:09:20|477.19|474.39|477.11|474.31|477.19|474.39|477.11|474.31|0
1635473370000|2021-10-29 02:09:30|477.28|474.48|477.11|474.31|477.28|474.48|477.11|474.31|0
1635473390000|2021-10-29 02:09:50|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1635473400000|2021-10-29 02:10:00|477.19|474.39|477.1|474.3|477.19|474.39|477.1|474.3|0
1635473410000|2021-10-29 02:10:10|476.93|474.13|476.76|473.96|477.02|474.22|476.76|473.96|0
1635473420000|2021-10-29 02:10:20|476.84|474.04|476.93|474.13|476.93|474.13|476.84|474.04|0
1635473430000|2021-10-29 02:10:30|477.1|474.3|477.1|474.3|477.1|474.3|477.1|474.3|0
1635473460000|2021-10-29 02:11:00|477.28|474.48|477.1|474.3|477.28|474.48|477.1|474.3|0
1635473470000|2021-10-29 02:11:10|477.28|474.48|477.19|474.39|477.28|474.48|477.19|474.39|0
1635473480000|2021-10-29 02:11:20|477.1|474.3|477.1|474.3|477.1|474.3|477.1|474.3|0
1635473510000|2021-10-29 02:11:50|477.28|474.48|477.1|474.3|477.28|474.48|477.1|474.3|0
1635473520000|2021-10-29 02:12:00|477.28|474.48|477.45|474.65|477.45|474.65|477.28|474.48|0
1635473530000|2021-10-29 02:12:10|477.36|474.56|477.28|474.48|477.36|474.56|477.28|474.48|0
1635473550000|2021-10-29 02:12:30|477.45|474.65|477.28|474.48|477.45|474.65|477.28|474.48|0
1635473570000|2021-10-29 02:12:50|477.19|474.39|477.28|474.48|477.28|474.48|477.19|474.39|0
1635473580000|2021-10-29 02:13:00|477.45|474.65|477.36|474.56|477.45|474.65|477.36|474.56|0
1635473590000|2021-10-29 02:13:10|477.45|474.65|477.45|474.65|477.45|474.65|477.36|474.56|0
1635473600000|2021-10-29 02:13:20|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1635473610000|2021-10-29 02:13:30|477.62|474.82|477.62|474.82|477.62|474.82|477.45|474.65|0
1635473620000|2021-10-29 02:13:40|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1635473630000|2021-10-29 02:13:50|477.7|474.9|477.79|474.99|477.79|474.99|477.7|474.9|0
1635473640000|2021-10-29 02:14:00|477.96|475.16|477.79|474.99|477.96|475.16|477.79|474.99|0
1635473650000|2021-10-29 02:14:10|477.96|475.16|477.96|475.16|478.13|475.33|477.96|475.16|0
1635473660000|2021-10-29 02:14:20|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635473680000|2021-10-29 02:14:40|478.31|475.51|478.31|475.51|478.31|475.51|478.22|475.42|0
1635473700000|2021-10-29 02:15:00|478.39|475.59|478.13|475.33|478.39|475.59|478.13|475.33|0
1635473720000|2021-10-29 02:15:20|477.96|475.16|478.04|475.24|478.13|475.33|477.96|475.16|0
1635473730000|2021-10-29 02:15:30|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635473740000|2021-10-29 02:15:40|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1635473750000|2021-10-29 02:15:50|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635473760000|2021-10-29 02:16:00|478.31|475.51|478.31|475.51|478.31|475.51|478.13|475.33|0
1635473790000|2021-10-29 02:16:30|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635473800000|2021-10-29 02:16:40|477.96|475.16|478.13|475.33|478.13|475.33|477.96|475.16|0
1635473810000|2021-10-29 02:16:50|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1635473820000|2021-10-29 02:17:00|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635473840000|2021-10-29 02:17:20|478.04|475.24|478.13|475.33|478.13|475.33|478.04|475.24|0
1635473860000|2021-10-29 02:17:40|478.04|475.24|478.04|475.24|478.04|475.24|477.96|475.16|0
1635473870000|2021-10-29 02:17:50|477.96|475.16|477.79|474.99|477.96|475.16|477.79|474.99|0
1635473880000|2021-10-29 02:18:00|477.96|475.16|477.96|475.16|477.96|475.16|477.96|475.16|0
1635473890000|2021-10-29 02:18:10|478.13|475.33|478.31|475.51|478.31|475.51|478.13|475.33|0
1635473900000|2021-10-29 02:18:20|478.13|475.33|478.31|475.51|478.31|475.51|478.13|475.33|0
1635473910000|2021-10-29 02:18:30|478.13|475.33|478.13|475.33|478.31|475.51|478.13|475.33|0
1635473920000|2021-10-29 02:18:40|478.22|475.42|478.13|475.33|478.31|475.51|478.13|475.33|0
1635473940000|2021-10-29 02:19:00|478.3|475.5|478.22|475.42|478.3|475.5|478.22|475.42|0
1635473950000|2021-10-29 02:19:10|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1635473960000|2021-10-29 02:19:20|478.13|475.33|478.22|475.42|478.22|475.42|478.13|475.33|0
1635473970000|2021-10-29 02:19:30|478.13|475.33|477.96|475.16|478.3|475.5|477.96|475.16|0
1635473980000|2021-10-29 02:19:40|478.04|475.24|478.04|475.24|478.13|475.33|478.04|475.24|0
1635473990000|2021-10-29 02:19:50|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635474000000|2021-10-29 02:20:00|478.3|475.5|478.3|475.5|478.3|475.5|478.22|475.42|0
1635474130000|2021-10-29 02:22:10|477.79|474.99|477.96|475.16|477.96|475.16|477.79|474.99|0
1635474140000|2021-10-29 02:22:20|477.79|474.99|477.96|475.16|477.96|475.16|477.79|474.99|0
1635474150000|2021-10-29 02:22:30|477.87|475.07|477.79|474.99|477.87|475.07|477.79|474.99|0
1635474160000|2021-10-29 02:22:40|477.96|475.16|477.96|475.16|477.96|475.16|477.96|475.16|0
1635474170000|2021-10-29 02:22:50|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1635474180000|2021-10-29 02:23:00|477.96|475.16|477.96|475.16|477.96|475.16|477.79|474.99|0
1635474190000|2021-10-29 02:23:10|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1635474200000|2021-10-29 02:23:20|477.7|474.9|477.79|474.99|477.79|474.99|477.7|474.9|0
1635474220000|2021-10-29 02:23:40|477.7|474.9|477.79|474.99|477.79|474.99|477.7|474.9|0
1635474240000|2021-10-29 02:24:00|477.96|475.16|477.96|475.16|477.96|475.16|477.96|475.16|0
1635474250000|2021-10-29 02:24:10|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1635474260000|2021-10-29 02:24:20|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1635474280000|2021-10-29 02:24:40|477.44|474.64|477.44|474.64|477.53|474.73|477.44|474.64|0
1635474290000|2021-10-29 02:24:50|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1635474300000|2021-10-29 02:25:00|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1635474320000|2021-10-29 02:25:20|477.61|474.81|477.52|474.72|477.61|474.81|477.52|474.72|0
1635474330000|2021-10-29 02:25:30|477.61|474.81|477.61|474.81|477.61|474.81|477.44|474.64|0
1635474340000|2021-10-29 02:25:40|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1635474370000|2021-10-29 02:26:10|477.52|474.72|477.61|474.81|477.61|474.81|477.52|474.72|0
1635474390000|2021-10-29 02:26:30|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1635474400000|2021-10-29 02:26:40|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1635474480000|2021-10-29 02:28:00|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1635474490000|2021-10-29 02:28:10|477.96|475.16|477.96|475.16|477.96|475.16|477.96|475.16|0
1635474510000|2021-10-29 02:28:30|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635474520000|2021-10-29 02:28:40|477.96|475.16|477.96|475.16|477.96|475.16|477.96|475.16|0
1635474550000|2021-10-29 02:29:10|477.78|474.98|477.78|474.98|477.78|474.98|477.78|474.98|0
1635474590000|2021-10-29 02:29:50|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1635474600000|2021-10-29 02:30:00|477.52|474.72|477.44|474.64|477.52|474.72|477.44|474.64|0
1635474630000|2021-10-29 02:30:30|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1635474640000|2021-10-29 02:30:40|477.44|474.64|477.44|474.64|477.44|474.64|477.27|474.47|0
1635474650000|2021-10-29 02:30:50|477.27|474.47|477.35|474.55|477.35|474.55|477.27|474.47|0
1635474660000|2021-10-29 02:31:00|477.27|474.47|477.1|474.3|477.27|474.47|477.1|474.3|0
1635474670000|2021-10-29 02:31:10|477.18|474.38|477.1|474.3|477.18|474.38|477.1|474.3|0
1635474700000|2021-10-29 02:31:40|476.92|474.12|477.1|474.3|477.1|474.3|476.92|474.12|0
1635474710000|2021-10-29 02:31:50|477.18|474.38|477.1|474.3|477.18|474.38|477.1|474.3|0
1635474720000|2021-10-29 02:32:00|477.18|474.38|477.27|474.47|477.27|474.47|477.18|474.38|0
1635474730000|2021-10-29 02:32:10|477.1|474.3|477.1|474.3|477.1|474.3|477.1|474.3|0
1635474750000|2021-10-29 02:32:30|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1635474760000|2021-10-29 02:32:40|477.1|474.3|477.1|474.3|477.1|474.3|477.1|474.3|0
1635474770000|2021-10-29 02:32:50|477.27|474.47|477.18|474.38|477.27|474.47|477.1|474.3|0
1635474780000|2021-10-29 02:33:00|477.27|474.47|477.1|474.3|477.27|474.47|477.1|474.3|0
1635474800000|2021-10-29 02:33:20|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1635474830000|2021-10-29 02:33:50|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1635474840000|2021-10-29 02:34:00|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1635474860000|2021-10-29 02:34:20|477.09|474.29|476.92|474.12|477.09|474.29|476.92|474.12|0
1635474880000|2021-10-29 02:34:40|477.01|474.21|476.92|474.12|477.09|474.29|476.92|474.12|0
1635474890000|2021-10-29 02:34:50|477.09|474.29|477.09|474.29|477.09|474.29|477.09|474.29|0
1635474910000|2021-10-29 02:35:10|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1635474920000|2021-10-29 02:35:20|477.09|474.29|477.09|474.29|477.09|474.29|477.09|474.29|0
1635474930000|2021-10-29 02:35:30|476.92|474.12|477.09|474.29|477.09|474.29|476.92|474.12|0
1635474950000|2021-10-29 02:35:50|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1635474960000|2021-10-29 02:36:00|477.09|474.29|477.18|474.38|477.18|474.38|477.09|474.29|0
1635474970000|2021-10-29 02:36:10|477.09|474.29|477.27|474.47|477.27|474.47|477.09|474.29|0
1635475010000|2021-10-29 02:36:50|477.44|474.64|477.27|474.47|477.44|474.64|477.27|474.47|0
1635475020000|2021-10-29 02:37:00|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1635475050000|2021-10-29 02:37:30|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1635475060000|2021-10-29 02:37:40|477.44|474.64|477.27|474.47|477.44|474.64|477.27|474.47|0
1635475080000|2021-10-29 02:38:00|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1635475100000|2021-10-29 02:38:20|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1635475110000|2021-10-29 02:38:30|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1635475140000|2021-10-29 02:39:00|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1635475150000|2021-10-29 02:39:10|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1635475170000|2021-10-29 02:39:30|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1635475190000|2021-10-29 02:39:50|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1635475220000|2021-10-29 02:40:20|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1635475260000|2021-10-29 02:41:00|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1635475270000|2021-10-29 02:41:10|477.44|474.64|477.61|474.81|477.61|474.81|477.44|474.64|0
1635475280000|2021-10-29 02:41:20|477.44|474.64|477.26|474.46|477.44|474.64|477.26|474.46|0
1635475290000|2021-10-29 02:41:30|477.35|474.55|477.26|474.46|477.35|474.55|477.26|474.46|0
1635475300000|2021-10-29 02:41:40|477.35|474.55|477.44|474.64|477.44|474.64|477.35|474.55|0
1635475320000|2021-10-29 02:42:00|477.52|474.72|477.26|474.46|477.52|474.72|477.26|474.46|0
1635475330000|2021-10-29 02:42:10|477.35|474.55|477.26|474.46|477.35|474.55|477.26|474.46|0
1635475340000|2021-10-29 02:42:20|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1635475350000|2021-10-29 02:42:30|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1635475360000|2021-10-29 02:42:40|477.52|474.72|477.61|474.81|477.61|474.81|477.52|474.72|0
1635475390000|2021-10-29 02:43:10|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1635475400000|2021-10-29 02:43:20|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1635475410000|2021-10-29 02:43:30|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1635475420000|2021-10-29 02:43:40|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1635475430000|2021-10-29 02:43:50|477.43|474.63|477.61|474.81|477.61|474.81|477.43|474.63|0
1635475490000|2021-10-29 02:44:50|477.43|474.63|477.61|474.81|477.61|474.81|477.43|474.63|0
1635475510000|2021-10-29 02:45:10|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1635475520000|2021-10-29 02:45:20|477.78|474.98|477.78|474.98|477.78|474.98|477.78|474.98|0
1635475550000|2021-10-29 02:45:50|477.95|475.15|477.86|475.06|477.95|475.15|477.86|475.06|0
1635475560000|2021-10-29 02:46:00|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1635475580000|2021-10-29 02:46:20|478.12|475.32|477.95|475.15|478.12|475.32|477.95|475.15|0
1635475600000|2021-10-29 02:46:40|478.03|475.23|478.03|475.23|478.03|475.23|478.03|475.23|0
1635475610000|2021-10-29 02:46:50|478.12|475.32|478.12|475.32|478.12|475.32|478.12|475.32|0
1635475620000|2021-10-29 02:47:00|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1635475630000|2021-10-29 02:47:10|478.12|475.32|478.12|475.32|478.12|475.32|478.12|475.32|0
1635475640000|2021-10-29 02:47:20|478.29|475.49|478.29|475.49|478.29|475.49|478.29|475.49|0
1635475650000|2021-10-29 02:47:30|478.12|475.32|478.29|475.49|478.29|475.49|478.12|475.32|0
1635475660000|2021-10-29 02:47:40|478.12|475.32|478.12|475.32|478.12|475.32|478.12|475.32|0
1635475670000|2021-10-29 02:47:50|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1635475690000|2021-10-29 02:48:10|477.78|474.98|477.78|474.98|477.78|474.98|477.78|474.98|0
1635475740000|2021-10-29 02:49:00|477.86|475.06|477.95|475.15|477.95|475.15|477.86|475.06|0
1635475800000|2021-10-29 02:50:00|478.03|475.23|478.03|475.23|478.03|475.23|478.03|475.23|0
1635475810000|2021-10-29 02:50:10|478.12|475.32|478.12|475.32|478.12|475.32|478.12|475.32|0
1635475820000|2021-10-29 02:50:20|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1635475830000|2021-10-29 02:50:30|477.86|475.06|477.78|474.98|477.95|475.15|477.78|474.98|0
1635475840000|2021-10-29 02:50:40|477.95|475.15|477.78|474.98|477.95|475.15|477.78|474.98|0
1635475880000|2021-10-29 02:51:20|477.6|474.8|477.6|474.8|477.6|474.8|477.6|474.8|0
1635475890000|2021-10-29 02:51:30|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1635475900000|2021-10-29 02:51:40|477.6|474.8|477.69|474.89|477.69|474.89|477.6|474.8|0
1635475910000|2021-10-29 02:51:50|477.78|474.98|477.69|474.89|477.78|474.98|477.6|474.8|0
1635475920000|2021-10-29 02:52:00|477.78|474.98|477.6|474.8|477.78|474.98|477.6|474.8|0
1635475970000|2021-10-29 02:52:50|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635476010000|2021-10-29 02:53:30|477.95|475.15|477.77|474.97|477.95|475.15|477.77|474.97|0
1635476020000|2021-10-29 02:53:40|477.6|474.8|477.77|474.97|477.77|474.97|477.6|474.8|0
1635476030000|2021-10-29 02:53:50|477.6|474.8|477.6|474.8|477.6|474.8|477.6|474.8|0
1635476100000|2021-10-29 02:55:00|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635476110000|2021-10-29 02:55:10|477.68|474.88|477.77|474.97|477.77|474.97|477.68|474.88|0
1635476170000|2021-10-29 02:56:10|477.6|474.8|477.77|474.97|477.77|474.97|477.6|474.8|0
1635476180000|2021-10-29 02:56:20|477.6|474.8|477.6|474.8|477.6|474.8|477.6|474.8|0
1635476190000|2021-10-29 02:56:30|477.68|474.88|477.68|474.88|477.68|474.88|477.68|474.88|0
1635476200000|2021-10-29 02:56:40|477.6|474.8|477.68|474.88|477.68|474.88|477.6|474.8|0
1635476210000|2021-10-29 02:56:50|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635476260000|2021-10-29 02:57:40|477.94|475.14|477.77|474.97|477.94|475.14|477.77|474.97|0
1635476300000|2021-10-29 02:58:20|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1635476310000|2021-10-29 02:58:30|477.77|474.97|477.77|474.97|477.94|475.14|477.77|474.97|0
1635476330000|2021-10-29 02:58:50|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635476360000|2021-10-29 02:59:20|477.85|475.05|477.77|474.97|477.85|475.05|477.77|474.97|0
1635476370000|2021-10-29 02:59:30|477.6|474.8|477.6|474.8|477.6|474.8|477.6|474.8|0
1635476380000|2021-10-29 02:59:40|477.68|474.88|477.77|474.97|477.77|474.97|477.68|474.88|0
1635476390000|2021-10-29 02:59:50|477.68|474.88|477.77|474.97|477.77|474.97|477.6|474.8|0
1635476410000|2021-10-29 03:00:10|477.94|475.14|477.77|474.97|477.94|475.14|477.77|474.97|0
1635476420000|2021-10-29 03:00:20|477.6|474.8|477.6|474.8|477.6|474.8|477.6|474.8|0
1635476510000|2021-10-29 03:01:50|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1635476520000|2021-10-29 03:02:00|477.26|474.46|477.34|474.54|477.43|474.63|477.26|474.46|0
1635476530000|2021-10-29 03:02:10|477.26|474.46|477.26|474.46|477.34|474.54|477.26|474.46|0
1635476540000|2021-10-29 03:02:20|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1635476550000|2021-10-29 03:02:30|477.34|474.54|477.43|474.63|477.43|474.63|477.34|474.54|0
1635476590000|2021-10-29 03:03:10|477.6|474.8|477.6|474.8|477.6|474.8|477.6|474.8|0
1635476610000|2021-10-29 03:03:30|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1635476620000|2021-10-29 03:03:40|477.6|474.8|477.6|474.8|477.6|474.8|477.6|474.8|0
1635476640000|2021-10-29 03:04:00|477.77|474.97|477.68|474.88|477.77|474.97|477.68|474.88|0
1635476650000|2021-10-29 03:04:10|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635476660000|2021-10-29 03:04:20|477.68|474.88|477.6|474.8|477.77|474.97|477.6|474.8|0
1635476670000|2021-10-29 03:04:30|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635476690000|2021-10-29 03:04:50|477.94|475.14|477.77|474.97|477.94|475.14|477.77|474.97|0
1635476730000|2021-10-29 03:05:30|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635476770000|2021-10-29 03:06:10|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1635476790000|2021-10-29 03:06:30|478.02|475.22|477.94|475.14|478.02|475.22|477.94|475.14|0
1635476850000|2021-10-29 03:07:30|477.85|475.05|477.94|475.14|477.94|475.14|477.85|475.05|0
1635476860000|2021-10-29 03:07:40|477.85|475.05|477.94|475.14|477.94|475.14|477.85|475.05|0
1635476870000|2021-10-29 03:07:50|477.77|474.97|477.94|475.14|477.94|475.14|477.77|474.97|0
1635476880000|2021-10-29 03:08:00|477.85|475.05|477.85|475.05|477.85|475.05|477.85|475.05|0
1635476890000|2021-10-29 03:08:10|477.94|475.14|477.85|475.05|477.94|475.14|477.85|475.05|0
1635476900000|2021-10-29 03:08:20|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635476910000|2021-10-29 03:08:30|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635476930000|2021-10-29 03:08:50|477.85|475.05|477.94|475.14|477.94|475.14|477.85|475.05|0
1635476940000|2021-10-29 03:09:00|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635476970000|2021-10-29 03:09:30|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635477010000|2021-10-29 03:10:10|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635477020000|2021-10-29 03:10:20|477.94|475.14|477.85|475.05|477.94|475.14|477.85|475.05|0
1635477030000|2021-10-29 03:10:30|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635477040000|2021-10-29 03:10:40|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635477060000|2021-10-29 03:11:00|477.68|474.88|477.6|474.8|477.68|474.88|477.6|474.8|0
1635477070000|2021-10-29 03:11:10|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635477080000|2021-10-29 03:11:20|477.68|474.88|477.77|474.97|477.77|474.97|477.68|474.88|0
1635477160000|2021-10-29 03:12:40|477.59|474.79|477.77|474.97|477.77|474.97|477.59|474.79|0
1635477170000|2021-10-29 03:12:50|477.68|474.88|477.59|474.79|477.68|474.88|477.59|474.79|0
1635477180000|2021-10-29 03:13:00|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635477210000|2021-10-29 03:13:30|477.59|474.79|477.59|474.79|477.59|474.79|477.59|474.79|0
1635477220000|2021-10-29 03:13:40|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1635477240000|2021-10-29 03:14:00|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635477250000|2021-10-29 03:14:10|478.11|475.31|477.94|475.14|478.11|475.31|477.94|475.14|0
1635477300000|2021-10-29 03:15:00|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1635477310000|2021-10-29 03:15:10|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635477320000|2021-10-29 03:15:20|478.11|475.31|478.02|475.22|478.11|475.31|477.94|475.14|0
1635477330000|2021-10-29 03:15:30|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635477340000|2021-10-29 03:15:40|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1635477350000|2021-10-29 03:15:50|477.94|475.14|477.94|475.14|478.11|475.31|477.94|475.14|0
1635477360000|2021-10-29 03:16:00|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1635477400000|2021-10-29 03:16:40|478.28|475.48|478.28|475.48|478.28|475.48|478.28|475.48|0
1635477430000|2021-10-29 03:17:10|478.11|475.31|478.28|475.48|478.28|475.48|478.11|475.31|0
1635477440000|2021-10-29 03:17:20|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1635477500000|2021-10-29 03:18:20|477.94|475.14|478.11|475.31|478.11|475.31|477.94|475.14|0
1635477540000|2021-10-29 03:19:00|477.94|475.14|478.11|475.31|478.11|475.31|477.94|475.14|0
1635477560000|2021-10-29 03:19:20|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635477570000|2021-10-29 03:19:30|477.76|474.96|477.76|474.96|477.76|474.96|477.76|474.96|0
1635477580000|2021-10-29 03:19:40|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1635477610000|2021-10-29 03:20:10|478.02|475.22|478.02|475.22|478.02|475.22|478.02|475.22|0
1635477620000|2021-10-29 03:20:20|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1635477630000|2021-10-29 03:20:30|478.28|475.48|478.28|475.48|478.28|475.48|478.28|475.48|0
1635477640000|2021-10-29 03:20:40|478.45|475.65|478.45|475.65|478.45|475.65|478.45|475.65|0
1635477650000|2021-10-29 03:20:50|478.62|475.82|478.62|475.82|478.62|475.82|478.62|475.82|0
1635477660000|2021-10-29 03:21:00|478.8|476|478.8|476|478.8|476|478.8|476|0
1635477680000|2021-10-29 03:21:20|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1635477690000|2021-10-29 03:21:30|479.14|476.34|479.14|476.34|479.14|476.34|479.14|476.34|0
1635477700000|2021-10-29 03:21:40|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1635477710000|2021-10-29 03:21:50|479.14|476.34|479.14|476.34|479.14|476.34|479.14|476.34|0
1635477720000|2021-10-29 03:22:00|478.97|476.17|478.8|476|478.97|476.17|478.8|476|0
1635477730000|2021-10-29 03:22:10|478.97|476.17|478.8|476|478.97|476.17|478.8|476|0
1635477740000|2021-10-29 03:22:20|478.97|476.17|478.8|476|478.97|476.17|478.8|476|0
1635477750000|2021-10-29 03:22:30|478.79|475.99|478.79|475.99|478.79|475.99|478.79|475.99|0
1635477760000|2021-10-29 03:22:40|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1635477770000|2021-10-29 03:22:50|479.14|476.34|479.14|476.34|479.14|476.34|478.97|476.17|0
1635477780000|2021-10-29 03:23:00|480|477.2|479.83|477.03|480|477.2|479.83|477.03|0
1635477790000|2021-10-29 03:23:10|479.66|476.86|479.83|477.03|480.17|477.37|479.66|476.86|0
1635477800000|2021-10-29 03:23:20|479.91|477.11|480.17|477.37|480.17|477.37|479.91|477.11|0
1635477810000|2021-10-29 03:23:30|480|477.2|479.66|476.86|480|477.2|479.66|476.86|0
1635477820000|2021-10-29 03:23:40|479.57|476.77|479.83|477.03|479.83|477.03|479.57|476.77|0
1635477830000|2021-10-29 03:23:50|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1635477840000|2021-10-29 03:24:00|479.48|476.68|479.66|476.86|479.66|476.86|479.48|476.68|0
1635477850000|2021-10-29 03:24:10|479.74|476.94|479.83|477.03|480|477.2|479.74|476.94|0
1635477860000|2021-10-29 03:24:20|479.91|477.11|479.83|477.03|480|477.2|479.83|477.03|0
1635477870000|2021-10-29 03:24:30|480|477.2|479.83|477.03|480|477.2|479.83|477.03|0
1635477890000|2021-10-29 03:24:50|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1635477900000|2021-10-29 03:25:00|479.74|476.94|479.74|476.94|479.74|476.94|479.74|476.94|0
1635477910000|2021-10-29 03:25:10|479.65|476.85|479.91|477.11|479.91|477.11|479.65|476.85|0
1635477920000|2021-10-29 03:25:20|480|477.2|479.83|477.03|480|477.2|479.83|477.03|0
1635477930000|2021-10-29 03:25:30|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1635477940000|2021-10-29 03:25:40|479.83|477.03|479.48|476.68|479.83|477.03|479.48|476.68|0
1635477950000|2021-10-29 03:25:50|479.39|476.59|479.65|476.85|479.65|476.85|479.39|476.59|0
1635477960000|2021-10-29 03:26:00|479.57|476.77|479.83|477.03|479.83|477.03|479.57|476.77|0
1635477970000|2021-10-29 03:26:10|479.74|476.94|479.91|477.11|480|477.2|479.74|476.94|0
1635477980000|2021-10-29 03:26:20|480|477.2|480|477.2|480|477.2|480|477.2|0
1635477990000|2021-10-29 03:26:30|480.17|477.37|480|477.2|480.17|477.37|480|477.2|0
1635478000000|2021-10-29 03:26:40|480.17|477.37|480.08|477.28|480.17|477.37|480|477.2|0
1635478010000|2021-10-29 03:26:50|480.34|477.54|480.25|477.45|480.34|477.54|480.25|477.45|0
1635478020000|2021-10-29 03:27:00|480.34|477.54|480.52|477.72|480.52|477.72|480.34|477.54|0
1635478030000|2021-10-29 03:27:10|480.34|477.54|480.34|477.54|480.34|477.54|480.34|477.54|0
1635478040000|2021-10-29 03:27:20|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1635478060000|2021-10-29 03:27:40|480.34|477.54|480.34|477.54|480.34|477.54|480.34|477.54|0
1635478080000|2021-10-29 03:28:00|480.52|477.72|480.69|477.89|480.69|477.89|480.52|477.72|0
1635478090000|2021-10-29 03:28:10|480.52|477.72|480.52|477.72|480.69|477.89|480.52|477.72|0
1635478100000|2021-10-29 03:28:20|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1635478110000|2021-10-29 03:28:30|480.6|477.8|480.52|477.72|480.6|477.8|480.52|477.72|0
1635478120000|2021-10-29 03:28:40|480.6|477.8|480.52|477.72|480.69|477.89|480.52|477.72|0
1635478130000|2021-10-29 03:28:50|480.6|477.8|480.52|477.72|480.6|477.8|480.52|477.72|0
1635478140000|2021-10-29 03:29:00|480.6|477.8|480.52|477.72|480.6|477.8|480.52|477.72|0
1635478160000|2021-10-29 03:29:20|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1635478170000|2021-10-29 03:29:30|480.34|477.54|480.34|477.54|480.34|477.54|480.34|477.54|0
1635478190000|2021-10-29 03:29:50|480.25|477.45|480.34|477.54|480.34|477.54|480.25|477.45|0
1635478200000|2021-10-29 03:30:00|480.25|477.45|480.17|477.37|480.34|477.54|480.17|477.37|0
1635478220000|2021-10-29 03:30:20|480.25|477.45|480.17|477.37|480.34|477.54|480.17|477.37|0
1635478230000|2021-10-29 03:30:30|480|477.2|480.17|477.37|480.17|477.37|480|477.2|0
1635478250000|2021-10-29 03:30:50|480|477.2|480|477.2|480|477.2|480|477.2|0
1635478270000|2021-10-29 03:31:10|479.82|477.02|480|477.2|480|477.2|479.82|477.02|0
1635478280000|2021-10-29 03:31:20|480.17|477.37|480|477.2|480.17|477.37|480|477.2|0
1635478300000|2021-10-29 03:31:40|479.91|477.11|479.82|477.02|479.91|477.11|479.82|477.02|0
1635478320000|2021-10-29 03:32:00|480|477.2|480|477.2|480|477.2|480|477.2|0
1635478330000|2021-10-29 03:32:10|480.17|477.37|480|477.2|480.17|477.37|480|477.2|0
1635478340000|2021-10-29 03:32:20|480.17|477.37|480|477.2|480.17|477.37|480|477.2|0
1635478360000|2021-10-29 03:32:40|479.82|477.02|479.82|477.02|479.82|477.02|479.82|477.02|0
1635478370000|2021-10-29 03:32:50|480|477.2|480|477.2|480|477.2|480|477.2|0
1635478390000|2021-10-29 03:33:10|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1635478400000|2021-10-29 03:33:20|480.08|477.28|479.82|477.02|480.08|477.28|479.82|477.02|0
1635478410000|2021-10-29 03:33:30|479.91|477.11|479.91|477.11|479.91|477.11|479.82|477.02|0
1635478420000|2021-10-29 03:33:40|480|477.2|480|477.2|480|477.2|480|477.2|0
1635478430000|2021-10-29 03:33:50|479.91|477.11|479.91|477.11|479.91|477.11|479.91|477.11|0
1635478440000|2021-10-29 03:34:00|480|477.2|480|477.2|480|477.2|480|477.2|0
1635478450000|2021-10-29 03:34:10|479.91|477.11|480|477.2|480|477.2|479.91|477.11|0
1635478480000|2021-10-29 03:34:40|480.17|477.37|480.08|477.28|480.17|477.37|480|477.2|0
1635478490000|2021-10-29 03:34:50|480.17|477.37|480|477.2|480.17|477.37|480|477.2|0
1635478500000|2021-10-29 03:35:00|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1635478510000|2021-10-29 03:35:10|480.08|477.28|480.17|477.37|480.17|477.37|480.08|477.28|0
1635478530000|2021-10-29 03:35:30|480|477.2|480|477.2|480|477.2|480|477.2|0
1635478540000|2021-10-29 03:35:40|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1635478560000|2021-10-29 03:36:00|480.25|477.45|480.34|477.54|480.34|477.54|480.25|477.45|0
1635478620000|2021-10-29 03:37:00|480.17|477.37|479.99|477.19|480.17|477.37|479.99|477.19|0
1635478630000|2021-10-29 03:37:10|480.17|477.37|479.99|477.19|480.17|477.37|479.99|477.19|0
1635478650000|2021-10-29 03:37:30|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1635478660000|2021-10-29 03:37:40|480.08|477.28|479.99|477.19|480.08|477.28|479.99|477.19|0
1635478670000|2021-10-29 03:37:50|480.08|477.28|479.99|477.19|480.08|477.28|479.99|477.19|0
1635478680000|2021-10-29 03:38:00|480.08|477.28|480.17|477.37|480.17|477.37|480.08|477.28|0
1635478690000|2021-10-29 03:38:10|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1635478700000|2021-10-29 03:38:20|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1635478750000|2021-10-29 03:39:10|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1635478830000|2021-10-29 03:40:30|479.9|477.1|479.99|477.19|479.99|477.19|479.82|477.02|0
1635478840000|2021-10-29 03:40:40|479.82|477.02|479.9|477.1|479.99|477.19|479.82|477.02|0
1635478850000|2021-10-29 03:40:50|479.82|477.02|479.99|477.19|479.99|477.19|479.82|477.02|0
1635478860000|2021-10-29 03:41:00|479.82|477.02|479.82|477.02|479.99|477.19|479.82|477.02|0
1635478870000|2021-10-29 03:41:10|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1635478880000|2021-10-29 03:41:20|479.9|477.1|479.99|477.19|479.99|477.19|479.9|477.1|0
1635478920000|2021-10-29 03:42:00|479.82|477.02|479.82|477.02|479.82|477.02|479.82|477.02|0
1635478930000|2021-10-29 03:42:10|479.9|477.1|479.82|477.02|479.9|477.1|479.82|477.02|0
1635478940000|2021-10-29 03:42:20|479.9|477.1|479.9|477.1|479.9|477.1|479.9|477.1|0
1635478950000|2021-10-29 03:42:30|479.82|477.02|479.99|477.19|479.99|477.19|479.82|477.02|0
1635478960000|2021-10-29 03:42:40|479.9|477.1|479.9|477.1|479.9|477.1|479.82|477.02|0
1635478970000|2021-10-29 03:42:50|479.82|477.02|479.82|477.02|479.82|477.02|479.82|477.02|0
1635478980000|2021-10-29 03:43:00|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1635479000000|2021-10-29 03:43:20|479.73|476.93|479.65|476.85|479.73|476.93|479.65|476.85|0
1635479020000|2021-10-29 03:43:40|479.48|476.68|479.48|476.68|479.48|476.68|479.48|476.68|0
1635479030000|2021-10-29 03:43:50|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1635479040000|2021-10-29 03:44:00|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1635479050000|2021-10-29 03:44:10|479.56|476.76|479.47|476.67|479.56|476.76|479.47|476.67|0
1635479070000|2021-10-29 03:44:30|479.65|476.85|479.47|476.67|479.65|476.85|479.47|476.67|0
1635479080000|2021-10-29 03:44:40|479.56|476.76|479.56|476.76|479.65|476.85|479.56|476.76|0
1635479090000|2021-10-29 03:44:50|479.47|476.67|479.65|476.85|479.65|476.85|479.47|476.67|0
1635479120000|2021-10-29 03:45:20|479.82|477.02|479.82|477.02|479.82|477.02|479.82|477.02|0
1635479130000|2021-10-29 03:45:30|479.73|476.93|479.65|476.85|479.82|477.02|479.65|476.85|0
1635479150000|2021-10-29 03:45:50|479.73|476.93|479.65|476.85|479.73|476.93|479.65|476.85|0
1635479160000|2021-10-29 03:46:00|479.82|477.02|479.73|476.93|479.82|477.02|479.73|476.93|0
1635479180000|2021-10-29 03:46:20|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1635479190000|2021-10-29 03:46:30|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1635479210000|2021-10-29 03:46:50|479.3|476.5|479.38|476.58|479.38|476.58|479.3|476.5|0
1635479220000|2021-10-29 03:47:00|479.47|476.67|479.3|476.5|479.47|476.67|479.3|476.5|0
1635479240000|2021-10-29 03:47:20|479.38|476.58|479.3|476.5|479.38|476.58|479.3|476.5|0
1635479250000|2021-10-29 03:47:30|479.47|476.67|479.3|476.5|479.47|476.67|479.3|476.5|0
1635479260000|2021-10-29 03:47:40|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479290000|2021-10-29 03:48:10|479.3|476.5|479.13|476.33|479.3|476.5|479.13|476.33|0
1635479330000|2021-10-29 03:48:50|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635479350000|2021-10-29 03:49:10|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479360000|2021-10-29 03:49:20|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635479380000|2021-10-29 03:49:40|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1635479390000|2021-10-29 03:49:50|479.3|476.5|479.13|476.33|479.3|476.5|479.13|476.33|0
1635479400000|2021-10-29 03:50:00|479.3|476.5|479.21|476.41|479.3|476.5|479.13|476.33|0
1635479410000|2021-10-29 03:50:10|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479420000|2021-10-29 03:50:20|479.3|476.5|479.3|476.5|479.3|476.5|479.21|476.41|0
1635479430000|2021-10-29 03:50:30|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479440000|2021-10-29 03:50:40|479.21|476.41|479.3|476.5|479.3|476.5|479.21|476.41|0
1635479460000|2021-10-29 03:51:00|479.38|476.58|479.3|476.5|479.38|476.58|479.3|476.5|0
1635479470000|2021-10-29 03:51:10|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1635479480000|2021-10-29 03:51:20|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635479490000|2021-10-29 03:51:30|479.38|476.58|479.38|476.58|479.38|476.58|479.38|476.58|0
1635479500000|2021-10-29 03:51:40|479.3|476.5|479.47|476.67|479.47|476.67|479.3|476.5|0
1635479510000|2021-10-29 03:51:50|479.3|476.5|479.13|476.33|479.3|476.5|479.13|476.33|0
1635479520000|2021-10-29 03:52:00|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1635479530000|2021-10-29 03:52:10|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479600000|2021-10-29 03:53:20|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1635479610000|2021-10-29 03:53:30|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479680000|2021-10-29 03:54:40|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1635479690000|2021-10-29 03:54:50|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479700000|2021-10-29 03:55:00|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1635479710000|2021-10-29 03:55:10|478.78|475.98|478.78|475.98|478.95|476.15|478.78|475.98|0
1635479720000|2021-10-29 03:55:20|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1635479740000|2021-10-29 03:55:40|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479760000|2021-10-29 03:56:00|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635479780000|2021-10-29 03:56:20|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1635479790000|2021-10-29 03:56:30|479.04|476.24|479.3|476.5|479.3|476.5|479.04|476.24|0
1635479810000|2021-10-29 03:56:50|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1635479820000|2021-10-29 03:57:00|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635479860000|2021-10-29 03:57:40|479.12|476.32|479.12|476.32|479.12|476.32|479.12|476.32|0
1635479870000|2021-10-29 03:57:50|479.21|476.41|479.21|476.41|479.21|476.41|479.21|476.41|0
1635479880000|2021-10-29 03:58:00|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635479890000|2021-10-29 03:58:10|479.21|476.41|479.12|476.32|479.3|476.5|479.12|476.32|0
1635479930000|2021-10-29 03:58:50|479.3|476.5|479.12|476.32|479.3|476.5|479.12|476.32|0
1635480000000|2021-10-29 04:00:00|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635480060000|2021-10-29 04:01:00|479.38|476.58|479.47|476.67|479.47|476.67|479.38|476.58|0
1635480080000|2021-10-29 04:01:20|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1635480090000|2021-10-29 04:01:30|479.47|476.67|479.3|476.5|479.47|476.67|479.3|476.5|0
1635480100000|2021-10-29 04:01:40|479.38|476.58|479.3|476.5|479.38|476.58|479.3|476.5|0
1635480110000|2021-10-29 04:01:50|479.21|476.41|479.3|476.5|479.3|476.5|479.21|476.41|0
1635480120000|2021-10-29 04:02:00|479.12|476.32|479.12|476.32|479.12|476.32|479.12|476.32|0
1635480130000|2021-10-29 04:02:10|479.21|476.41|479.12|476.32|479.21|476.41|479.12|476.32|0
1635480150000|2021-10-29 04:02:30|478.95|476.15|478.95|476.15|479.03|476.23|478.95|476.15|0
1635480170000|2021-10-29 04:02:50|479.12|476.32|479.12|476.32|479.12|476.32|479.03|476.23|0
1635480200000|2021-10-29 04:03:20|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1635480240000|2021-10-29 04:04:00|479.2|476.4|479.12|476.32|479.2|476.4|479.12|476.32|0
1635480250000|2021-10-29 04:04:10|479.2|476.4|479.29|476.49|479.29|476.49|479.2|476.4|0
1635480320000|2021-10-29 04:05:20|479.12|476.32|479.12|476.32|479.12|476.32|479.12|476.32|0
1635480370000|2021-10-29 04:06:10|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1635480390000|2021-10-29 04:06:30|479.03|476.23|479.12|476.32|479.12|476.32|479.03|476.23|0
1635480430000|2021-10-29 04:07:10|479.2|476.4|479.12|476.32|479.2|476.4|479.12|476.32|0
1635480460000|2021-10-29 04:07:40|479.03|476.23|478.95|476.15|479.03|476.23|478.95|476.15|0
1635480470000|2021-10-29 04:07:50|479.12|476.32|479.12|476.32|479.12|476.32|479.12|476.32|0
1635480550000|2021-10-29 04:09:10|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1635480580000|2021-10-29 04:09:40|479.37|476.57|479.46|476.66|479.46|476.66|479.29|476.49|0
1635480600000|2021-10-29 04:10:00|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1635480610000|2021-10-29 04:10:10|479.46|476.66|479.29|476.49|479.46|476.66|479.29|476.49|0
1635480620000|2021-10-29 04:10:20|479.46|476.66|479.29|476.49|479.46|476.66|479.29|476.49|0
1635480630000|2021-10-29 04:10:30|479.46|476.66|479.37|476.57|479.46|476.66|479.37|476.57|0
1635480640000|2021-10-29 04:10:40|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1635480710000|2021-10-29 04:11:50|479.37|476.57|479.29|476.49|479.37|476.57|479.29|476.49|0
1635480720000|2021-10-29 04:12:00|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1635480770000|2021-10-29 04:12:50|479.29|476.49|479.46|476.66|479.46|476.66|479.29|476.49|0
1635480780000|2021-10-29 04:13:00|479.37|476.57|479.29|476.49|479.37|476.57|479.29|476.49|0
1635480870000|2021-10-29 04:14:30|479.12|476.32|478.95|476.15|479.12|476.32|478.95|476.15|0
1635480880000|2021-10-29 04:14:40|479.12|476.32|479.12|476.32|479.12|476.32|479.12|476.32|0
1635481100000|2021-10-29 04:18:20|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1635481120000|2021-10-29 04:18:40|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1635481210000|2021-10-29 04:20:10|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1635481220000|2021-10-29 04:20:20|480.27|477.47|480.27|477.47|480.27|477.47|480.27|477.47|0
1635481240000|2021-10-29 04:20:40|480.91|478.11|480.91|478.11|480.91|478.11|480.91|478.11|0
1635481260000|2021-10-29 04:21:00|482.2|479.4|482.37|479.57|482.37|479.57|482.2|479.4|0
1635481270000|2021-10-29 04:21:10|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1635481290000|2021-10-29 04:21:30|482.37|479.57|482.37|479.57|482.37|479.57|482.28|479.48|0
1635481300000|2021-10-29 04:21:40|482.2|479.4|482.2|479.4|482.37|479.57|482.2|479.4|0
1635481350000|2021-10-29 04:22:30|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1635481360000|2021-10-29 04:22:40|482.2|479.4|482.11|479.31|482.2|479.4|482.11|479.31|0
1635481370000|2021-10-29 04:22:50|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1635481450000|2021-10-29 04:24:10|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1635481470000|2021-10-29 04:24:30|482.11|479.31|482.02|479.22|482.2|479.4|482.02|479.22|0
1635481570000|2021-10-29 04:26:10|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1635481580000|2021-10-29 04:26:20|482.11|479.31|482.11|479.31|482.11|479.31|482.11|479.31|0
1635481590000|2021-10-29 04:26:30|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1635481670000|2021-10-29 04:27:50|481.85|479.05|481.85|479.05|481.85|479.05|481.85|479.05|0
1635481680000|2021-10-29 04:28:00|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1635481700000|2021-10-29 04:28:20|481.85|479.05|481.51|478.71|481.85|479.05|481.51|478.71|0
1635481710000|2021-10-29 04:28:30|481.68|478.88|481.85|479.05|481.85|479.05|481.68|478.88|0
1635481720000|2021-10-29 04:28:40|481.68|478.88|481.85|479.05|481.85|479.05|481.68|478.88|0
1635481730000|2021-10-29 04:28:50|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1635481800000|2021-10-29 04:30:00|481.76|478.96|481.68|478.88|481.76|478.96|481.68|478.88|0
1635481810000|2021-10-29 04:30:10|481.51|478.71|481.68|478.88|481.68|478.88|481.51|478.71|0
1635481820000|2021-10-29 04:30:20|481.59|478.79|481.51|478.71|481.68|478.88|481.51|478.71|0
1635481840000|2021-10-29 04:30:40|481.5|478.7|481.5|478.7|481.5|478.7|481.5|478.7|0
1635481850000|2021-10-29 04:30:50|481.33|478.53|481.5|478.7|481.5|478.7|481.33|478.53|0
1635481900000|2021-10-29 04:31:40|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1635481920000|2021-10-29 04:32:00|481.16|478.36|480.99|478.19|481.16|478.36|480.99|478.19|0
1635481940000|2021-10-29 04:32:20|480.82|478.02|480.65|477.85|480.82|478.02|480.65|477.85|0
1635481950000|2021-10-29 04:32:30|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1635481960000|2021-10-29 04:32:40|480.64|477.84|480.64|477.84|480.64|477.84|480.47|477.67|0
1635481980000|2021-10-29 04:33:00|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1635481990000|2021-10-29 04:33:10|480.3|477.5|480.47|477.67|480.47|477.67|480.3|477.5|0
1635482000000|2021-10-29 04:33:20|480.64|477.84|480.64|477.84|480.64|477.84|480.64|477.84|0
1635482010000|2021-10-29 04:33:30|480.47|477.67|480.64|477.84|480.64|477.84|480.47|477.67|0
1635482020000|2021-10-29 04:33:40|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1635482040000|2021-10-29 04:34:00|480.13|477.33|479.96|477.16|480.13|477.33|479.96|477.16|0
1635482060000|2021-10-29 04:34:20|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1635482080000|2021-10-29 04:34:40|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1635482090000|2021-10-29 04:34:50|479.79|476.99|479.96|477.16|479.96|477.16|479.79|476.99|0
1635482110000|2021-10-29 04:35:10|479.79|476.99|479.79|476.99|479.79|476.99|479.79|476.99|0
1635482120000|2021-10-29 04:35:20|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1635482130000|2021-10-29 04:35:30|479.79|476.99|479.79|476.99|479.79|476.99|479.79|476.99|0
1635482150000|2021-10-29 04:35:50|479.96|477.16|479.79|476.99|479.96|477.16|479.79|476.99|0
1635482160000|2021-10-29 04:36:00|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1635482170000|2021-10-29 04:36:10|479.78|476.98|479.78|476.98|479.78|476.98|479.78|476.98|0
1635482180000|2021-10-29 04:36:20|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1635482190000|2021-10-29 04:36:30|479.78|476.98|479.78|476.98|479.78|476.98|479.78|476.98|0
1635482210000|2021-10-29 04:36:50|479.61|476.81|479.78|476.98|479.78|476.98|479.61|476.81|0
1635482230000|2021-10-29 04:37:10|479.44|476.64|479.61|476.81|479.61|476.81|479.44|476.64|0
1635482250000|2021-10-29 04:37:30|479.44|476.64|479.61|476.81|479.61|476.81|479.44|476.64|0
1635482260000|2021-10-29 04:37:40|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1635482290000|2021-10-29 04:38:10|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1635482320000|2021-10-29 04:38:40|479.69|476.89|479.78|476.98|479.78|476.98|479.61|476.81|0
1635482330000|2021-10-29 04:38:50|479.87|477.07|479.96|477.16|479.96|477.16|479.87|477.07|0
1635482350000|2021-10-29 04:39:10|479.78|476.98|479.96|477.16|479.96|477.16|479.78|476.98|0
1635482360000|2021-10-29 04:39:20|479.78|476.98|479.78|476.98|479.78|476.98|479.69|476.89|0
1635482370000|2021-10-29 04:39:30|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1635482380000|2021-10-29 04:39:40|479.52|476.72|479.44|476.64|479.52|476.72|479.44|476.64|0
1635482390000|2021-10-29 04:39:50|479.35|476.55|479.27|476.47|479.35|476.55|479.27|476.47|0
1635482400000|2021-10-29 04:40:00|479.35|476.55|479.27|476.47|479.35|476.55|479.27|476.47|0
1635482410000|2021-10-29 04:40:10|479.44|476.64|479.27|476.47|479.44|476.64|479.27|476.47|0
1635482420000|2021-10-29 04:40:20|479.1|476.3|479.27|476.47|479.27|476.47|479.1|476.3|0
1635482430000|2021-10-29 04:40:30|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1635482440000|2021-10-29 04:40:40|479.35|476.55|479.44|476.64|479.44|476.64|479.35|476.55|0
1635482450000|2021-10-29 04:40:50|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1635482470000|2021-10-29 04:41:10|479.69|476.89|479.61|476.81|479.69|476.89|479.61|476.81|0
1635482500000|2021-10-29 04:41:40|479.69|476.89|479.69|476.89|479.69|476.89|479.69|476.89|0
1635482510000|2021-10-29 04:41:50|479.78|476.98|479.78|476.98|479.78|476.98|479.61|476.81|0
1635482550000|2021-10-29 04:42:30|479.95|477.15|479.95|477.15|479.95|477.15|479.95|477.15|0
1635482600000|2021-10-29 04:43:20|479.78|476.98|479.78|476.98|479.78|476.98|479.61|476.81|0
1635482620000|2021-10-29 04:43:40|479.69|476.89|479.78|476.98|479.78|476.98|479.61|476.81|0
1635482630000|2021-10-29 04:43:50|479.86|477.06|479.95|477.15|479.95|477.15|479.86|477.06|0
1635482650000|2021-10-29 04:44:10|479.78|476.98|479.78|476.98|479.78|476.98|479.78|476.98|0
1635482670000|2021-10-29 04:44:30|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1635482700000|2021-10-29 04:45:00|479.78|476.98|479.78|476.98|479.78|476.98|479.78|476.98|0
1635482710000|2021-10-29 04:45:10|479.69|476.89|479.78|476.98|479.78|476.98|479.69|476.89|0
1635482720000|2021-10-29 04:45:20|479.61|476.81|479.78|476.98|479.78|476.98|479.61|476.81|0
1635482740000|2021-10-29 04:45:40|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1635482750000|2021-10-29 04:45:50|479.52|476.72|479.61|476.81|479.61|476.81|479.52|476.72|0
1635482790000|2021-10-29 04:46:30|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1635482820000|2021-10-29 04:47:00|479.27|476.47|479.44|476.64|479.44|476.64|479.27|476.47|0
1635482860000|2021-10-29 04:47:40|479.61|476.81|479.44|476.64|479.61|476.81|479.44|476.64|0
1635482870000|2021-10-29 04:47:50|479.61|476.81|479.69|476.89|479.78|476.98|479.61|476.81|0
1635482880000|2021-10-29 04:48:00|479.78|476.98|479.61|476.81|479.78|476.98|479.61|476.81|0
1635482890000|2021-10-29 04:48:10|479.78|476.98|479.78|476.98|479.78|476.98|479.69|476.89|0
1635482900000|2021-10-29 04:48:20|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1635482910000|2021-10-29 04:48:30|479.78|476.98|479.61|476.81|479.78|476.98|479.61|476.81|0
1635482920000|2021-10-29 04:48:40|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1635482930000|2021-10-29 04:48:50|479.61|476.81|479.44|476.64|479.61|476.81|479.44|476.64|0
1635482940000|2021-10-29 04:49:00|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1635482950000|2021-10-29 04:49:10|479.44|476.64|479.26|476.46|479.44|476.64|479.26|476.46|0
1635482960000|2021-10-29 04:49:20|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1635482970000|2021-10-29 04:49:30|479.26|476.46|479.26|476.46|479.26|476.46|479.09|476.29|0
1635482980000|2021-10-29 04:49:40|479.09|476.29|479.09|476.29|479.09|476.29|479.09|476.29|0
1635482990000|2021-10-29 04:49:50|478.92|476.12|478.92|476.12|478.92|476.12|478.92|476.12|0
1635483000000|2021-10-29 04:50:00|479|476.2|478.92|476.12|479|476.2|478.92|476.12|0
1635483010000|2021-10-29 04:50:10|479|476.2|478.92|476.12|479.09|476.29|478.92|476.12|0
1635483020000|2021-10-29 04:50:20|478.75|475.95|478.75|475.95|478.75|475.95|478.75|475.95|0
1635483030000|2021-10-29 04:50:30|478.83|476.03|478.92|476.12|478.92|476.12|478.83|476.03|0
1635483040000|2021-10-29 04:50:40|478.83|476.03|478.92|476.12|478.92|476.12|478.75|475.95|0
1635483060000|2021-10-29 04:51:00|479.09|476.29|479.26|476.46|479.26|476.46|479.09|476.29|0
1635483070000|2021-10-29 04:51:10|479.44|476.64|479.26|476.46|479.44|476.64|479.26|476.46|0
1635483080000|2021-10-29 04:51:20|479.35|476.55|479.44|476.64|479.44|476.64|479.35|476.55|0
1635483110000|2021-10-29 04:51:50|479.52|476.72|479.44|476.64|479.52|476.72|479.44|476.64|0
1635483140000|2021-10-29 04:52:20|479.43|476.63|479.26|476.46|479.43|476.63|479.26|476.46|0
1635483150000|2021-10-29 04:52:30|479.35|476.55|479.26|476.46|479.35|476.55|479.26|476.46|0
1635483160000|2021-10-29 04:52:40|479.43|476.63|479.43|476.63|479.43|476.63|479.43|476.63|0
1635483170000|2021-10-29 04:52:50|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1635483180000|2021-10-29 04:53:00|479.43|476.63|479.43|476.63|479.43|476.63|479.35|476.55|0
1635483190000|2021-10-29 04:53:10|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1635483230000|2021-10-29 04:53:50|479.09|476.29|479.09|476.29|479.09|476.29|479.09|476.29|0
1635483240000|2021-10-29 04:54:00|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1635483250000|2021-10-29 04:54:10|479.09|476.29|479.09|476.29|479.09|476.29|479.09|476.29|0
1635483260000|2021-10-29 04:54:20|479.26|476.46|479.17|476.37|479.26|476.46|479.17|476.37|0
1635483270000|2021-10-29 04:54:30|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1635483320000|2021-10-29 04:55:20|479.09|476.29|479.09|476.29|479.09|476.29|479.09|476.29|0
1635483340000|2021-10-29 04:55:40|479|476.2|478.92|476.12|479|476.2|478.92|476.12|0
1635483360000|2021-10-29 04:56:00|479.09|476.29|479.26|476.46|479.26|476.46|479.09|476.29|0
1635483380000|2021-10-29 04:56:20|479.09|476.29|479.09|476.29|479.09|476.29|479.09|476.29|0
1635483390000|2021-10-29 04:56:30|479.26|476.46|479.09|476.29|479.26|476.46|479.09|476.29|0
1635483400000|2021-10-29 04:56:40|478.92|476.12|478.92|476.12|478.92|476.12|478.92|476.12|0
1635483440000|2021-10-29 04:57:20|479.09|476.29|479.09|476.29|479.09|476.29|478.92|476.12|0
1635483450000|2021-10-29 04:57:30|479.26|476.46|479.09|476.29|479.26|476.46|479.09|476.29|0
1635483460000|2021-10-29 04:57:40|478.92|476.12|478.92|476.12|478.92|476.12|478.92|476.12|0
1635483470000|2021-10-29 04:57:50|479.09|476.29|478.92|476.12|479.09|476.29|478.92|476.12|0
1635483480000|2021-10-29 04:58:00|479.09|476.29|479.26|476.46|479.26|476.46|479.09|476.29|0
1635483490000|2021-10-29 04:58:10|479.09|476.29|479.09|476.29|479.09|476.29|479.09|476.29|0
1635483540000|2021-10-29 04:59:00|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1635483550000|2021-10-29 04:59:10|479.09|476.29|479.09|476.29|479.09|476.29|479.09|476.29|0
1635483570000|2021-10-29 04:59:30|478.92|476.12|478.92|476.12|478.92|476.12|478.92|476.12|0
1635483580000|2021-10-29 04:59:40|478.75|475.95|478.75|475.95|478.75|475.95|478.75|475.95|0
1635483600000|2021-10-29 05:00:00|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1635483610000|2021-10-29 05:00:10|478.75|475.95|478.75|475.95|478.75|475.95|478.75|475.95|0
1635483620000|2021-10-29 05:00:20|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1635483630000|2021-10-29 05:00:30|478.75|475.95|478.57|475.77|478.75|475.95|478.57|475.77|0
1635483640000|2021-10-29 05:00:40|478.75|475.95|478.57|475.77|478.75|475.95|478.57|475.77|0
1635483650000|2021-10-29 05:00:50|478.75|475.95|478.75|475.95|478.75|475.95|478.57|475.77|0
1635483660000|2021-10-29 05:01:00|478.57|475.77|478.4|475.6|478.57|475.77|478.4|475.6|0
1635483670000|2021-10-29 05:01:10|478.48|475.68|478.57|475.77|478.57|475.77|478.48|475.68|0
1635483680000|2021-10-29 05:01:20|478.66|475.86|478.66|475.86|478.66|475.86|478.66|475.86|0
1635483690000|2021-10-29 05:01:30|478.75|475.95|478.4|475.6|478.75|475.95|478.4|475.6|0
1635483700000|2021-10-29 05:01:40|478.57|475.77|478.4|475.6|478.57|475.77|478.4|475.6|0
1635483720000|2021-10-29 05:02:00|478.23|475.43|478.23|475.43|478.23|475.43|478.14|475.34|0
1635483730000|2021-10-29 05:02:10|478.06|475.26|478.06|475.26|478.06|475.26|478.06|475.26|0
1635483740000|2021-10-29 05:02:20|478.23|475.43|478.06|475.26|478.23|475.43|478.06|475.26|0
1635483760000|2021-10-29 05:02:40|478.23|475.43|478.23|475.43|478.23|475.43|478.23|475.43|0
1635483770000|2021-10-29 05:02:50|478.06|475.26|477.89|475.09|478.06|475.26|477.89|475.09|0
1635483780000|2021-10-29 05:03:00|477.72|474.92|477.89|475.09|477.89|475.09|477.72|474.92|0
1635483790000|2021-10-29 05:03:10|478.06|475.26|478.06|475.26|478.06|475.26|478.06|475.26|0
1635483800000|2021-10-29 05:03:20|478.23|475.43|478.23|475.43|478.23|475.43|478.23|475.43|0
1635483810000|2021-10-29 05:03:30|478.4|475.6|478.23|475.43|478.4|475.6|478.23|475.43|0
1635483820000|2021-10-29 05:03:40|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1635483830000|2021-10-29 05:03:50|478.57|475.77|478.57|475.77|478.57|475.77|478.4|475.6|0
1635483840000|2021-10-29 05:04:00|478.4|475.6|478.4|475.6|478.57|475.77|478.4|475.6|0
1635483860000|2021-10-29 05:04:20|478.23|475.43|478.14|475.34|478.23|475.43|478.14|475.34|0
1635483870000|2021-10-29 05:04:30|478.23|475.43|478.23|475.43|478.23|475.43|478.23|475.43|0
1635483880000|2021-10-29 05:04:40|478.4|475.6|478.23|475.43|478.4|475.6|478.23|475.43|0
1635483890000|2021-10-29 05:04:50|478.06|475.26|478.23|475.43|478.23|475.43|478.06|475.26|0
1635483900000|2021-10-29 05:05:00|478.06|475.26|478.06|475.26|478.23|475.43|478.06|475.26|0
1635483910000|2021-10-29 05:05:10|478.23|475.43|478.23|475.43|478.23|475.43|478.23|475.43|0
1635483930000|2021-10-29 05:05:30|478.06|475.26|477.72|474.92|478.06|475.26|477.72|474.92|0
1635483940000|2021-10-29 05:05:40|477.54|474.74|477.45|474.65|477.54|474.74|477.45|474.65|0
1635483950000|2021-10-29 05:05:50|477.54|474.74|477.2|474.4|477.54|474.74|477.2|474.4|0
1635483960000|2021-10-29 05:06:00|477.37|474.57|477.37|474.57|477.54|474.74|477.37|474.57|0
1635483970000|2021-10-29 05:06:10|477.54|474.74|477.37|474.57|477.54|474.74|477.37|474.57|0
1635483980000|2021-10-29 05:06:20|477.2|474.4|477.2|474.4|477.2|474.4|477.03|474.23|0
1635484010000|2021-10-29 05:06:50|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1635484020000|2021-10-29 05:07:00|477.37|474.57|477.37|474.57|477.45|474.65|477.37|474.57|0
1635484040000|2021-10-29 05:07:20|477.54|474.74|477.54|474.74|477.71|474.91|477.54|474.74|0
1635484050000|2021-10-29 05:07:30|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1635484060000|2021-10-29 05:07:40|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1635484070000|2021-10-29 05:07:50|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1635484080000|2021-10-29 05:08:00|477.89|475.09|477.71|474.91|477.89|475.09|477.71|474.91|0
1635484090000|2021-10-29 05:08:10|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1635484100000|2021-10-29 05:08:20|477.45|474.65|477.54|474.74|477.54|474.74|477.37|474.57|0
1635484140000|2021-10-29 05:09:00|477.71|474.91|477.54|474.74|477.71|474.91|477.54|474.74|0
1635484150000|2021-10-29 05:09:10|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1635484160000|2021-10-29 05:09:20|477.54|474.74|477.62|474.82|477.71|474.91|477.54|474.74|0
1635484170000|2021-10-29 05:09:30|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1635484180000|2021-10-29 05:09:40|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1635484190000|2021-10-29 05:09:50|477.62|474.82|477.37|474.57|477.62|474.82|477.37|474.57|0
1635484200000|2021-10-29 05:10:00|477.28|474.48|477.2|474.4|477.28|474.48|477.2|474.4|0
1635484210000|2021-10-29 05:10:10|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1635484220000|2021-10-29 05:10:20|476.86|474.06|476.86|474.06|476.86|474.06|476.69|473.89|0
1635484240000|2021-10-29 05:10:40|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1635484250000|2021-10-29 05:10:50|476.86|474.06|476.86|474.06|476.86|474.06|476.86|474.06|0
1635484270000|2021-10-29 05:11:10|476.69|473.89|476.69|473.89|476.86|474.06|476.69|473.89|0
1635484280000|2021-10-29 05:11:20|476.51|473.71|476.51|473.71|476.51|473.71|476.51|473.71|0
1635484300000|2021-10-29 05:11:40|476.69|473.89|476.51|473.71|476.69|473.89|476.51|473.71|0
1635484310000|2021-10-29 05:11:50|476.69|473.89|476.51|473.71|476.69|473.89|476.51|473.71|0
1635484320000|2021-10-29 05:12:00|476.69|473.89|476.69|473.89|476.69|473.89|476.69|473.89|0
1635484330000|2021-10-29 05:12:10|476.68|473.88|476.68|473.88|476.68|473.88|476.68|473.88|0
1635484340000|2021-10-29 05:12:20|476.86|474.06|477.2|474.4|477.2|474.4|476.86|474.06|0
1635484350000|2021-10-29 05:12:30|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1635484380000|2021-10-29 05:13:00|477.2|474.4|477.2|474.4|477.2|474.4|477.2|474.4|0
1635484390000|2021-10-29 05:13:10|477.28|474.48|477.37|474.57|477.37|474.57|477.28|474.48|0
1635484400000|2021-10-29 05:13:20|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1635484410000|2021-10-29 05:13:30|477.62|474.82|477.54|474.74|477.71|474.91|477.54|474.74|0
1635484420000|2021-10-29 05:13:40|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1635484430000|2021-10-29 05:13:50|477.54|474.74|477.71|474.91|477.71|474.91|477.54|474.74|0
1635484450000|2021-10-29 05:14:10|477.54|474.74|477.54|474.74|477.71|474.91|477.54|474.74|0
1635484460000|2021-10-29 05:14:20|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1635484480000|2021-10-29 05:14:40|477.62|474.82|477.71|474.91|477.71|474.91|477.62|474.82|0
1635484500000|2021-10-29 05:15:00|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1635484510000|2021-10-29 05:15:10|477.45|474.65|477.54|474.74|477.54|474.74|477.45|474.65|0
1635484520000|2021-10-29 05:15:20|477.71|474.91|477.62|474.82|477.71|474.91|477.54|474.74|0
1635484530000|2021-10-29 05:15:30|477.71|474.91|477.71|474.91|477.71|474.91|477.62|474.82|0
1635484570000|2021-10-29 05:16:10|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1635484590000|2021-10-29 05:16:30|478.05|475.25|478.22|475.42|478.22|475.42|478.05|475.25|0
1635484600000|2021-10-29 05:16:40|478.05|475.25|478.05|475.25|478.05|475.25|477.88|475.08|0
1635484610000|2021-10-29 05:16:50|477.88|475.08|478.05|475.25|478.05|475.25|477.88|475.08|0
1635484620000|2021-10-29 05:17:00|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1635484630000|2021-10-29 05:17:10|478.31|475.51|478.4|475.6|478.4|475.6|478.31|475.51|0
1635484640000|2021-10-29 05:17:20|478.22|475.42|478.05|475.25|478.22|475.42|478.05|475.25|0
1635484650000|2021-10-29 05:17:30|478.22|475.42|478.05|475.25|478.22|475.42|478.05|475.25|0
1635484660000|2021-10-29 05:17:40|478.22|475.42|478.05|475.25|478.22|475.42|478.05|475.25|0
1635484670000|2021-10-29 05:17:50|478.22|475.42|478.13|475.33|478.22|475.42|478.13|475.33|0
1635484680000|2021-10-29 05:18:00|478.22|475.42|478.05|475.25|478.22|475.42|478.05|475.25|0
1635484690000|2021-10-29 05:18:10|478.22|475.42|478.4|475.6|478.4|475.6|478.22|475.42|0
1635484710000|2021-10-29 05:18:30|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1635484720000|2021-10-29 05:18:40|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1635484730000|2021-10-29 05:18:50|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1635484740000|2021-10-29 05:19:00|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1635484750000|2021-10-29 05:19:10|478.65|475.85|478.74|475.94|478.74|475.94|478.65|475.85|0
1635484770000|2021-10-29 05:19:30|478.91|476.11|478.91|476.11|478.91|476.11|478.91|476.11|0
1635484780000|2021-10-29 05:19:40|478.74|475.94|478.74|475.94|478.91|476.11|478.74|475.94|0
1635484800000|2021-10-29 05:20:00|478.91|476.11|478.91|476.11|478.91|476.11|478.91|476.11|0
1635484830000|2021-10-29 05:20:30|478.74|475.94|478.57|475.77|478.74|475.94|478.57|475.77|0
1635484840000|2021-10-29 05:20:40|478.74|475.94|478.57|475.77|478.74|475.94|478.57|475.77|0
1635484850000|2021-10-29 05:20:50|478.74|475.94|478.74|475.94|478.74|475.94|478.57|475.77|0
1635484860000|2021-10-29 05:21:00|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1635484870000|2021-10-29 05:21:10|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1635484880000|2021-10-29 05:21:20|478.57|475.77|478.57|475.77|478.57|475.77|478.39|475.59|0
1635484910000|2021-10-29 05:21:50|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1635484930000|2021-10-29 05:22:10|478.56|475.76|478.56|475.76|478.56|475.76|478.56|475.76|0
1635484940000|2021-10-29 05:22:20|478.74|475.94|478.39|475.59|478.74|475.94|478.39|475.59|0
1635484950000|2021-10-29 05:22:30|478.56|475.76|478.56|475.76|478.56|475.76|478.56|475.76|0
1635484960000|2021-10-29 05:22:40|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1635484970000|2021-10-29 05:22:50|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1635484980000|2021-10-29 05:23:00|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1635485000000|2021-10-29 05:23:20|477.88|475.08|477.88|475.08|477.88|475.08|477.71|474.91|0
1635485020000|2021-10-29 05:23:40|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1635485050000|2021-10-29 05:24:10|477.54|474.74|477.36|474.56|477.54|474.74|477.36|474.56|0
1635485060000|2021-10-29 05:24:20|477.19|474.39|477.19|474.39|477.19|474.39|477.19|474.39|0
1635485080000|2021-10-29 05:24:40|477.36|474.56|477.62|474.82|477.71|474.91|477.36|474.56|0
1635485090000|2021-10-29 05:24:50|477.71|474.91|477.71|474.91|477.79|474.99|477.71|474.91|0
1635485100000|2021-10-29 05:25:00|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1635485110000|2021-10-29 05:25:10|478.05|475.25|477.88|475.08|478.05|475.25|477.88|475.08|0
1635485120000|2021-10-29 05:25:20|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1635485130000|2021-10-29 05:25:30|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1635485140000|2021-10-29 05:25:40|477.71|474.91|477.62|474.82|477.71|474.91|477.62|474.82|0
1635485150000|2021-10-29 05:25:50|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1635485160000|2021-10-29 05:26:00|477.71|474.91|477.88|475.08|477.88|475.08|477.71|474.91|0
1635485170000|2021-10-29 05:26:10|478.05|475.25|477.96|475.16|478.05|475.25|477.96|475.16|0
1635485180000|2021-10-29 05:26:20|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1635485190000|2021-10-29 05:26:30|477.79|474.99|477.88|475.08|477.88|475.08|477.79|474.99|0
1635485200000|2021-10-29 05:26:40|477.71|474.91|477.88|475.08|477.88|475.08|477.71|474.91|0
1635485210000|2021-10-29 05:26:50|477.79|474.99|477.71|474.91|477.79|474.99|477.71|474.91|0
1635485220000|2021-10-29 05:27:00|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1635485230000|2021-10-29 05:27:10|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1635485240000|2021-10-29 05:27:20|477.62|474.82|477.71|474.91|477.71|474.91|477.62|474.82|0
1635485250000|2021-10-29 05:27:30|477.79|474.99|477.88|475.08|477.88|475.08|477.79|474.99|0
1635485260000|2021-10-29 05:27:40|477.79|474.99|477.62|474.82|477.79|474.99|477.62|474.82|0
1635485270000|2021-10-29 05:27:50|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1635485290000|2021-10-29 05:28:10|477.79|474.99|477.88|475.08|477.88|475.08|477.79|474.99|0
1635485300000|2021-10-29 05:28:20|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1635485310000|2021-10-29 05:28:30|477.96|475.16|477.96|475.16|477.96|475.16|477.96|475.16|0
1635485320000|2021-10-29 05:28:40|477.88|475.08|477.96|475.16|477.96|475.16|477.88|475.08|0
1635485330000|2021-10-29 05:28:50|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1635485340000|2021-10-29 05:29:00|477.88|475.08|477.96|475.16|477.96|475.16|477.88|475.08|0
1635485350000|2021-10-29 05:29:10|478.05|475.25|478.22|475.42|478.22|475.42|478.05|475.25|0
1635485360000|2021-10-29 05:29:20|478.05|475.25|477.88|475.08|478.05|475.25|477.88|475.08|0
1635485370000|2021-10-29 05:29:30|477.96|475.16|477.71|474.91|477.96|475.16|477.71|474.91|0
1635485380000|2021-10-29 05:29:40|477.7|474.9|477.88|475.08|477.88|475.08|477.7|474.9|0
1635485390000|2021-10-29 05:29:50|477.7|474.9|477.7|474.9|477.7|474.9|477.7|474.9|0
1635485400000|2021-10-29 05:30:00|477.62|474.82|477.7|474.9|477.88|475.08|477.62|474.82|0
1635485410000|2021-10-29 05:30:10|477.88|475.08|477.7|474.9|477.88|475.08|477.7|474.9|0
1635485420000|2021-10-29 05:30:20|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1635485440000|2021-10-29 05:30:40|477.79|474.99|477.88|475.08|477.88|475.08|477.79|474.99|0
1635485450000|2021-10-29 05:30:50|477.96|475.16|478.22|475.42|478.22|475.42|477.96|475.16|0
1635485460000|2021-10-29 05:31:00|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1635485470000|2021-10-29 05:31:10|478.47|475.67|478.47|475.67|478.56|475.76|478.47|475.67|0
1635485480000|2021-10-29 05:31:20|478.56|475.76|478.56|475.76|478.56|475.76|478.47|475.67|0
1635485490000|2021-10-29 05:31:30|478.73|475.93|478.73|475.93|478.73|475.93|478.73|475.93|0
1635485510000|2021-10-29 05:31:50|478.47|475.67|478.39|475.59|478.47|475.67|478.39|475.59|0
1635485520000|2021-10-29 05:32:00|478.56|475.76|478.73|475.93|478.73|475.93|478.56|475.76|0
1635485570000|2021-10-29 05:32:50|478.9|476.1|478.56|475.76|478.9|476.1|478.56|475.76|0
1635485580000|2021-10-29 05:33:00|478.73|475.93|478.56|475.76|478.73|475.93|478.56|475.76|0
1635485590000|2021-10-29 05:33:10|478.73|475.93|478.22|475.42|478.73|475.93|478.22|475.42|0
1635485600000|2021-10-29 05:33:20|478.39|475.59|478.22|475.42|478.39|475.59|478.22|475.42|0
1635485610000|2021-10-29 05:33:30|478.3|475.5|478.22|475.42|478.3|475.5|478.22|475.42|0
1635485620000|2021-10-29 05:33:40|478.3|475.5|478.22|475.42|478.3|475.5|478.22|475.42|0
1635485630000|2021-10-29 05:33:50|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1635485640000|2021-10-29 05:34:00|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1635485650000|2021-10-29 05:34:10|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1635485670000|2021-10-29 05:34:30|478.3|475.5|478.39|475.59|478.39|475.59|478.3|475.5|0
1635485680000|2021-10-29 05:34:40|478.3|475.5|478.22|475.42|478.3|475.5|478.22|475.42|0
1635485690000|2021-10-29 05:34:50|478.3|475.5|478.05|475.25|478.3|475.5|478.05|475.25|0
1635485700000|2021-10-29 05:35:00|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1635485710000|2021-10-29 05:35:10|478.05|475.25|478.05|475.25|478.05|475.25|477.87|475.07|0
1635485730000|2021-10-29 05:35:30|478.13|475.33|478.05|475.25|478.13|475.33|478.05|475.25|0
1635485750000|2021-10-29 05:35:50|477.87|475.07|477.87|475.07|477.87|475.07|477.87|475.07|0
1635485760000|2021-10-29 05:36:00|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1635485770000|2021-10-29 05:36:10|477.87|475.07|478.04|475.24|478.04|475.24|477.87|475.07|0
1635485800000|2021-10-29 05:36:40|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1635485810000|2021-10-29 05:36:50|478.13|475.33|478.13|475.33|478.22|475.42|478.13|475.33|0
1635485820000|2021-10-29 05:37:00|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1635485830000|2021-10-29 05:37:10|478.3|475.5|478.39|475.59|478.39|475.59|478.3|475.5|0
1635485850000|2021-10-29 05:37:30|478.47|475.67|478.39|475.59|478.56|475.76|478.39|475.59|0
1635485870000|2021-10-29 05:37:50|478.3|475.5|478.39|475.59|478.39|475.59|478.3|475.5|0
1635485880000|2021-10-29 05:38:00|478.22|475.42|478.3|475.5|478.3|475.5|478.22|475.42|0
1635485890000|2021-10-29 05:38:10|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1635485900000|2021-10-29 05:38:20|478.3|475.5|478.39|475.59|478.39|475.59|478.3|475.5|0
1635485920000|2021-10-29 05:38:40|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1635485930000|2021-10-29 05:38:50|478.13|475.33|478.22|475.42|478.22|475.42|478.13|475.33|0
1635485940000|2021-10-29 05:39:00|478.04|475.24|478.04|475.24|478.13|475.33|478.04|475.24|0
1635485950000|2021-10-29 05:39:10|477.87|475.07|478.04|475.24|478.04|475.24|477.87|475.07|0
1635485960000|2021-10-29 05:39:20|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635485970000|2021-10-29 05:39:30|478.21|475.41|478.21|475.41|478.21|475.41|478.21|475.41|0
1635485980000|2021-10-29 05:39:40|478.3|475.5|478.39|475.59|478.39|475.59|478.3|475.5|0
1635485990000|2021-10-29 05:39:50|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1635486000000|2021-10-29 05:40:00|478.21|475.41|478.39|475.59|478.39|475.59|478.21|475.41|0
1635486040000|2021-10-29 05:40:40|478.21|475.41|478.21|475.41|478.21|475.41|478.04|475.24|0
1635486070000|2021-10-29 05:41:10|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1635486080000|2021-10-29 05:41:20|478.04|475.24|477.87|475.07|478.04|475.24|477.87|475.07|0
1635486100000|2021-10-29 05:41:40|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1635486130000|2021-10-29 05:42:10|477.36|474.56|477.36|474.56|477.36|474.56|477.36|474.56|0
1635486170000|2021-10-29 05:42:50|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1635486180000|2021-10-29 05:43:00|477.7|474.9|477.87|475.07|477.87|475.07|477.7|474.9|0
1635486200000|2021-10-29 05:43:20|477.7|474.9|477.87|475.07|477.87|475.07|477.7|474.9|0
1635486230000|2021-10-29 05:43:50|477.7|474.9|477.78|474.98|477.78|474.98|477.7|474.9|0
1635486240000|2021-10-29 05:44:00|477.87|475.07|477.87|475.07|477.87|475.07|477.87|475.07|0
1635486250000|2021-10-29 05:44:10|477.78|474.98|477.7|474.9|477.78|474.98|477.7|474.9|0
1635486270000|2021-10-29 05:44:30|477.87|475.07|477.87|475.07|477.87|475.07|477.87|475.07|0
1635486320000|2021-10-29 05:45:20|477.95|475.15|477.87|475.07|477.95|475.15|477.87|475.07|0
1635486330000|2021-10-29 05:45:30|477.7|474.9|477.7|474.9|477.7|474.9|477.7|474.9|0
1635486340000|2021-10-29 05:45:40|477.53|474.73|477.36|474.56|477.53|474.73|477.36|474.56|0
1635486360000|2021-10-29 05:46:00|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1635486390000|2021-10-29 05:46:30|477.36|474.56|477.36|474.56|477.36|474.56|477.36|474.56|0
1635486430000|2021-10-29 05:47:10|477.18|474.38|477.36|474.56|477.36|474.56|477.18|474.38|0
1635486440000|2021-10-29 05:47:20|477.27|474.47|477.18|474.38|477.27|474.47|477.18|474.38|0
1635486450000|2021-10-29 05:47:30|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1635486470000|2021-10-29 05:47:50|477.18|474.38|477.35|474.55|477.35|474.55|477.18|474.38|0
1635486520000|2021-10-29 05:48:40|477.53|474.73|477.35|474.55|477.53|474.73|477.35|474.55|0
1635486570000|2021-10-29 05:49:30|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1635486580000|2021-10-29 05:49:40|477.35|474.55|477.44|474.64|477.44|474.64|477.35|474.55|0
1635486590000|2021-10-29 05:49:50|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1635486600000|2021-10-29 05:50:00|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1635486610000|2021-10-29 05:50:10|477.53|474.73|477.18|474.38|477.53|474.73|477.18|474.38|0
1635486620000|2021-10-29 05:50:20|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1635486630000|2021-10-29 05:50:30|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1635486640000|2021-10-29 05:50:40|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1635486650000|2021-10-29 05:50:50|476.84|474.04|477.01|474.21|477.01|474.21|476.84|474.04|0
1635486660000|2021-10-29 05:51:00|476.84|474.04|476.67|473.87|476.84|474.04|476.67|473.87|0
1635486700000|2021-10-29 05:51:40|476.84|474.04|476.84|474.04|476.84|474.04|476.67|473.87|0
1635486710000|2021-10-29 05:51:50|476.67|473.87|476.67|473.87|476.67|473.87|476.67|473.87|0
1635486720000|2021-10-29 05:52:00|476.84|474.04|476.84|474.04|476.84|474.04|476.84|474.04|0
1635486730000|2021-10-29 05:52:10|476.67|473.87|476.67|473.87|476.67|473.87|476.67|473.87|0
1635486740000|2021-10-29 05:52:20|476.84|474.04|476.84|474.04|476.84|474.04|476.84|474.04|0
1635486750000|2021-10-29 05:52:30|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1635486780000|2021-10-29 05:53:00|476.84|474.04|476.84|474.04|476.84|474.04|476.67|473.87|0
1635486800000|2021-10-29 05:53:20|476.75|473.95|476.84|474.04|476.84|474.04|476.75|473.95|0
1635486820000|2021-10-29 05:53:40|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1635486830000|2021-10-29 05:53:50|476.84|474.04|476.84|474.04|476.84|474.04|476.84|474.04|0
1635486840000|2021-10-29 05:54:00|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1635486870000|2021-10-29 05:54:30|477.09|474.29|477.01|474.21|477.09|474.29|477.01|474.21|0
1635486890000|2021-10-29 05:54:50|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1635486900000|2021-10-29 05:55:00|477.26|474.46|477.35|474.55|477.35|474.55|477.26|474.46|0
1635486920000|2021-10-29 05:55:20|477.52|474.72|477.35|474.55|477.52|474.72|477.35|474.55|0
1635486930000|2021-10-29 05:55:30|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1635486950000|2021-10-29 05:55:50|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1635486960000|2021-10-29 05:56:00|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1635486980000|2021-10-29 05:56:20|477.69|474.89|477.87|475.07|477.87|475.07|477.69|474.89|0
1635487000000|2021-10-29 05:56:40|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1635487010000|2021-10-29 05:56:50|477.52|474.72|477.69|474.89|477.69|474.89|477.52|474.72|0
1635487020000|2021-10-29 05:57:00|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1635487030000|2021-10-29 05:57:10|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1635487050000|2021-10-29 05:57:30|477.86|475.06|478.04|475.24|478.04|475.24|477.86|475.06|0
1635487070000|2021-10-29 05:57:50|478.21|475.41|478.21|475.41|478.21|475.41|478.12|475.32|0
1635487080000|2021-10-29 05:58:00|478.04|475.24|478.21|475.41|478.21|475.41|478.04|475.24|0
1635487090000|2021-10-29 05:58:10|478.12|475.32|478.04|475.24|478.12|475.32|478.04|475.24|0
1635487100000|2021-10-29 05:58:20|478.21|475.41|478.21|475.41|478.38|475.58|478.21|475.41|0
1635487110000|2021-10-29 05:58:30|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1635487120000|2021-10-29 05:58:40|477.95|475.15|477.95|475.15|477.95|475.15|477.86|475.06|0
1635487130000|2021-10-29 05:58:50|477.86|475.06|477.52|474.72|477.86|475.06|477.52|474.72|0
1635487140000|2021-10-29 05:59:00|477.43|474.63|477.52|474.72|477.52|474.72|477.43|474.63|0
1635487150000|2021-10-29 05:59:10|477.35|474.55|477.52|474.72|477.52|474.72|477.35|474.55|0
1635487160000|2021-10-29 05:59:20|477.35|474.55|477.18|474.38|477.35|474.55|477.18|474.38|0
1635487170000|2021-10-29 05:59:30|477.35|474.55|477.35|474.55|477.35|474.55|477.18|474.38|0
1635487180000|2021-10-29 05:59:40|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1635487190000|2021-10-29 05:59:50|477.01|474.21|477.35|474.55|477.35|474.55|477.01|474.21|0
1635487200000|2021-10-29 06:00:00|477.18|474.38|476.66|473.86|477.52|474.72|476.66|473.86|0
1635487210000|2021-10-29 06:00:10|476.75|473.95|476.66|473.86|476.75|473.95|476.66|473.86|0
1635487220000|2021-10-29 06:00:20|476.58|473.78|476.49|473.69|476.58|473.78|476.49|473.69|0
1635487230000|2021-10-29 06:00:30|476.15|473.35|476.32|473.52|476.32|473.52|476.15|473.35|0
1635487240000|2021-10-29 06:00:40|476.49|473.69|476.49|473.69|476.66|473.86|476.49|473.69|0
1635487250000|2021-10-29 06:00:50|476.32|473.52|476.32|473.52|476.32|473.52|476.23|473.43|0
1635487260000|2021-10-29 06:01:00|476.15|473.35|476.32|473.52|476.32|473.52|476.15|473.35|0
1635487270000|2021-10-29 06:01:10|476.4|473.6|476.49|473.69|476.49|473.69|476.4|473.6|0
1635487280000|2021-10-29 06:01:20|476.84|474.04|476.66|473.86|476.84|474.04|476.66|473.86|0
1635487290000|2021-10-29 06:01:30|476.84|474.04|476.84|474.04|476.84|474.04|476.84|474.04|0
1635487300000|2021-10-29 06:01:40|477.01|474.21|476.49|473.69|477.01|474.21|476.49|473.69|0
1635487310000|2021-10-29 06:01:50|476.32|473.52|476.49|473.69|476.49|473.69|476.32|473.52|0
1635487320000|2021-10-29 06:02:00|476.32|473.52|475.98|473.18|476.32|473.52|475.98|473.18|0
1635487330000|2021-10-29 06:02:10|475.81|473.01|475.98|473.18|475.98|473.18|475.81|473.01|0
1635487340000|2021-10-29 06:02:20|475.81|473.01|475.81|473.01|475.81|473.01|475.81|473.01|0
1635487350000|2021-10-29 06:02:30|475.98|473.18|475.98|473.18|475.98|473.18|475.98|473.18|0
1635487360000|2021-10-29 06:02:40|475.89|473.09|476.15|473.35|476.15|473.35|475.81|473.01|0
1635487370000|2021-10-29 06:02:50|476.32|473.52|476.32|473.52|476.32|473.52|476.32|473.52|0
1635487380000|2021-10-29 06:03:00|475.98|473.18|476.15|473.35|476.15|473.35|475.98|473.18|0
1635487390000|2021-10-29 06:03:10|476.23|473.43|476.32|473.52|476.32|473.52|476.15|473.35|0
1635487400000|2021-10-29 06:03:20|476.49|473.69|476.66|473.86|476.83|474.03|476.49|473.69|0
1635487410000|2021-10-29 06:03:30|476.83|474.03|477.01|474.21|477.01|474.21|476.83|474.03|0
1635487420000|2021-10-29 06:03:40|476.83|474.03|476.83|474.03|476.83|474.03|476.83|474.03|0
1635487430000|2021-10-29 06:03:50|476.66|473.86|476.66|473.86|476.66|473.86|476.66|473.86|0
1635487440000|2021-10-29 06:04:00|476.49|473.69|476.32|473.52|476.49|473.69|476.32|473.52|0
1635487450000|2021-10-29 06:04:10|476.49|473.69|476.49|473.69|476.49|473.69|476.49|473.69|0
1635487460000|2021-10-29 06:04:20|476.32|473.52|476.15|473.35|476.32|473.52|476.15|473.35|0
1635487470000|2021-10-29 06:04:30|475.98|473.18|476.15|473.35|476.15|473.35|475.98|473.18|0
1635487480000|2021-10-29 06:04:40|475.98|473.18|475.81|473.01|476.15|473.35|475.81|473.01|0
1635487490000|2021-10-29 06:04:50|475.98|473.18|476.15|473.35|476.15|473.35|475.98|473.18|0
1635487500000|2021-10-29 06:05:00|475.98|473.18|475.98|473.18|476.15|473.35|475.98|473.18|0
1635487510000|2021-10-29 06:05:10|476.06|473.26|476.15|473.35|476.15|473.35|476.06|473.26|0
1635487520000|2021-10-29 06:05:20|476.32|473.52|475.81|473.01|476.32|473.52|475.64|472.84|0
1635487530000|2021-10-29 06:05:30|475.64|472.84|475.21|472.41|475.64|472.84|475.21|472.41|0
1635487540000|2021-10-29 06:05:40|475.29|472.49|475.12|472.32|475.29|472.49|475.12|472.32|0
1635487550000|2021-10-29 06:05:50|475.29|472.49|475.12|472.32|475.29|472.49|475.12|472.32|0
1635487560000|2021-10-29 06:06:00|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1635487570000|2021-10-29 06:06:10|474.78|471.98|474.61|471.81|474.78|471.98|474.61|471.81|0
1635487580000|2021-10-29 06:06:20|474.78|471.98|474.95|472.15|474.95|472.15|474.78|471.98|0
1635487590000|2021-10-29 06:06:30|474.78|471.98|474.78|471.98|474.78|471.98|474.78|471.98|0
1635487600000|2021-10-29 06:06:40|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1635487610000|2021-10-29 06:06:50|474.52|471.72|474.78|471.98|474.78|471.98|474.52|471.72|0
1635487630000|2021-10-29 06:07:10|474.86|472.06|474.78|471.98|474.95|472.15|474.78|471.98|0
1635487640000|2021-10-29 06:07:20|474.95|472.15|474.78|471.98|474.95|472.15|474.78|471.98|0
1635487650000|2021-10-29 06:07:30|474.86|472.06|474.78|471.98|474.86|472.06|474.78|471.98|0
1635487660000|2021-10-29 06:07:40|474.86|472.06|474.95|472.15|474.95|472.15|474.86|472.06|0
1635487670000|2021-10-29 06:07:50|475.12|472.32|475.12|472.32|475.12|472.32|474.95|472.15|0
1635487680000|2021-10-29 06:08:00|474.86|472.06|474.78|471.98|474.86|472.06|474.61|471.81|0
1635487690000|2021-10-29 06:08:10|474.61|471.81|474.52|471.72|474.61|471.81|474.52|471.72|0
1635487700000|2021-10-29 06:08:20|474.44|471.64|474.61|471.81|474.61|471.81|474.44|471.64|0
1635487710000|2021-10-29 06:08:30|474.69|471.89|474.78|471.98|474.78|471.98|474.61|471.81|0
1635487720000|2021-10-29 06:08:40|474.69|471.89|474.78|471.98|474.78|471.98|474.69|471.89|0
1635487730000|2021-10-29 06:08:50|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1635487740000|2021-10-29 06:09:00|474.52|471.72|474.69|471.89|474.69|471.89|474.52|471.72|0
1635487750000|2021-10-29 06:09:10|474.61|471.81|474.61|471.81|474.69|471.89|474.61|471.81|0
1635487770000|2021-10-29 06:09:30|474.52|471.72|474.27|471.47|474.52|471.72|474.27|471.47|0
1635487780000|2021-10-29 06:09:40|474.1|471.3|473.93|471.13|474.1|471.3|473.93|471.13|0
1635487790000|2021-10-29 06:09:50|474.1|471.3|474.1|471.3|474.27|471.47|474.1|471.3|0
1635487800000|2021-10-29 06:10:00|473.76|470.96|473.76|470.96|473.93|471.13|473.76|470.96|0
1635487810000|2021-10-29 06:10:10|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1635487820000|2021-10-29 06:10:20|473.76|470.96|473.76|470.96|473.76|470.96|473.76|470.96|0
1635487840000|2021-10-29 06:10:40|473.93|471.13|474.1|471.3|474.1|471.3|473.93|471.13|0
1635487850000|2021-10-29 06:10:50|474.01|471.21|473.93|471.13|474.1|471.3|473.93|471.13|0
1635487860000|2021-10-29 06:11:00|474.01|471.21|474.1|471.3|474.1|471.3|474.01|471.21|0
1635487870000|2021-10-29 06:11:10|473.93|471.13|474.1|471.3|474.1|471.3|473.93|471.13|0
1635487880000|2021-10-29 06:11:20|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1635487890000|2021-10-29 06:11:30|474.44|471.64|474.52|471.72|474.52|471.72|474.44|471.64|0
1635487900000|2021-10-29 06:11:40|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1635487910000|2021-10-29 06:11:50|474.27|471.47|474.44|471.64|474.44|471.64|474.27|471.47|0
1635487920000|2021-10-29 06:12:00|474.27|471.47|474.44|471.64|474.44|471.64|474.27|471.47|0
1635487930000|2021-10-29 06:12:10|474.52|471.72|474.61|471.81|474.61|471.81|474.52|471.72|0
1635487940000|2021-10-29 06:12:20|474.95|472.15|474.95|472.15|474.95|472.15|474.95|472.15|0
1635487950000|2021-10-29 06:12:30|475.12|472.32|474.95|472.15|475.12|472.32|474.95|472.15|0
1635487960000|2021-10-29 06:12:40|475.12|472.32|475.03|472.23|475.12|472.32|475.03|472.23|0
1635487970000|2021-10-29 06:12:50|474.95|472.15|474.78|471.98|474.95|472.15|474.78|471.98|0
1635487980000|2021-10-29 06:13:00|474.61|471.81|474.78|471.98|474.78|471.98|474.61|471.81|0
1635488010000|2021-10-29 06:13:30|474.69|471.89|474.61|471.81|474.78|471.98|474.61|471.81|0
1635488020000|2021-10-29 06:13:40|474.44|471.64|474.27|471.47|474.44|471.64|474.27|471.47|0
1635488030000|2021-10-29 06:13:50|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1635488040000|2021-10-29 06:14:00|474.1|471.3|474.1|471.3|474.27|471.47|474.1|471.3|0
1635488050000|2021-10-29 06:14:10|474.01|471.21|474.1|471.3|474.1|471.3|474.01|471.21|0
1635488060000|2021-10-29 06:14:20|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1635488080000|2021-10-29 06:14:40|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1635488090000|2021-10-29 06:14:50|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1635488100000|2021-10-29 06:15:00|474.01|471.21|474.27|471.47|474.27|471.47|474.01|471.21|0
1635488120000|2021-10-29 06:15:20|474.61|471.81|474.44|471.64|474.61|471.81|474.44|471.64|0
1635488130000|2021-10-29 06:15:30|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1635488140000|2021-10-29 06:15:40|474.78|471.98|474.78|471.98|474.78|471.98|474.78|471.98|0
1635488160000|2021-10-29 06:16:00|474.61|471.81|474.61|471.81|474.61|471.81|474.52|471.72|0
1635488170000|2021-10-29 06:16:10|474.78|471.98|474.78|471.98|474.78|471.98|474.78|471.98|0
1635488180000|2021-10-29 06:16:20|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1635488200000|2021-10-29 06:16:40|474.78|471.98|474.78|471.98|474.78|471.98|474.78|471.98|0
1635488210000|2021-10-29 06:16:50|474.95|472.15|474.95|472.15|474.95|472.15|474.95|472.15|0
1635488220000|2021-10-29 06:17:00|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1635488230000|2021-10-29 06:17:10|475.29|472.49|475.29|472.49|475.29|472.49|475.29|472.49|0
1635488240000|2021-10-29 06:17:20|475.12|472.32|475.29|472.49|475.29|472.49|475.12|472.32|0
1635488260000|2021-10-29 06:17:40|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1635488280000|2021-10-29 06:18:00|475.63|472.83|475.46|472.66|475.63|472.83|475.46|472.66|0
1635488290000|2021-10-29 06:18:10|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1635488320000|2021-10-29 06:18:40|475.46|472.66|475.29|472.49|475.63|472.83|475.29|472.49|0
1635488330000|2021-10-29 06:18:50|475.46|472.66|475.37|472.57|475.46|472.66|475.29|472.49|0
1635488340000|2021-10-29 06:19:00|475.46|472.66|475.29|472.49|475.46|472.66|475.29|472.49|0
1635488350000|2021-10-29 06:19:10|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1635488360000|2021-10-29 06:19:20|475.37|472.57|475.46|472.66|475.46|472.66|475.37|472.57|0
1635488370000|2021-10-29 06:19:30|475.37|472.57|475.29|472.49|475.37|472.57|475.29|472.49|0
1635488380000|2021-10-29 06:19:40|475.12|472.32|475.2|472.4|475.2|472.4|475.12|472.32|0
1635488390000|2021-10-29 06:19:50|475.29|472.49|475.46|472.66|475.46|472.66|475.29|472.49|0
1635488400000|2021-10-29 06:20:00|475.63|472.83|475.46|472.66|475.63|472.83|475.46|472.66|0
1635488410000|2021-10-29 06:20:10|475.29|472.49|475.29|472.49|475.29|472.49|475.29|472.49|0
1635488420000|2021-10-29 06:20:20|475.2|472.4|475.2|472.4|475.2|472.4|475.2|472.4|0
1635488430000|2021-10-29 06:20:30|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1635488440000|2021-10-29 06:20:40|474.95|472.15|474.78|471.98|475.12|472.32|474.78|471.98|0
1635488460000|2021-10-29 06:21:00|474.6|471.8|474.69|471.89|474.78|471.98|474.6|471.8|0
1635488470000|2021-10-29 06:21:10|474.78|471.98|475.12|472.32|475.12|472.32|474.78|471.98|0
1635488480000|2021-10-29 06:21:20|475.2|472.4|475.2|472.4|475.2|472.4|475.2|472.4|0
1635488490000|2021-10-29 06:21:30|475.12|472.32|475.12|472.32|475.2|472.4|475.12|472.32|0
1635488500000|2021-10-29 06:21:40|474.95|472.15|474.78|471.98|474.95|472.15|474.78|471.98|0
1635488510000|2021-10-29 06:21:50|474.95|472.15|474.95|472.15|474.95|472.15|474.95|472.15|0
1635488520000|2021-10-29 06:22:00|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1635488530000|2021-10-29 06:22:10|475.29|472.49|475.29|472.49|475.29|472.49|475.12|472.32|0
1635488540000|2021-10-29 06:22:20|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1635488560000|2021-10-29 06:22:40|475.2|472.4|475.29|472.49|475.46|472.66|475.2|472.4|0
1635488570000|2021-10-29 06:22:50|475.12|472.32|474.95|472.15|475.12|472.32|474.95|472.15|0
1635488580000|2021-10-29 06:23:00|475.12|472.32|475.12|472.32|475.12|472.32|475.03|472.23|0
1635488600000|2021-10-29 06:23:20|474.95|472.15|474.95|472.15|474.95|472.15|474.95|472.15|0
1635488610000|2021-10-29 06:23:30|475.12|472.32|475.12|472.32|475.12|472.32|475.03|472.23|0
1635488630000|2021-10-29 06:23:50|475.03|472.23|475.03|472.23|475.03|472.23|475.03|472.23|0
1635488640000|2021-10-29 06:24:00|474.95|472.15|475.12|472.32|475.12|472.32|474.95|472.15|0
1635488660000|2021-10-29 06:24:20|475.03|472.23|475.03|472.23|475.03|472.23|475.03|472.23|0
1635488670000|2021-10-29 06:24:30|475.12|472.32|474.94|472.14|475.12|472.32|474.94|472.14|0
1635488680000|2021-10-29 06:24:40|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1635488690000|2021-10-29 06:24:50|475.29|472.49|475.29|472.49|475.29|472.49|475.29|472.49|0
1635488700000|2021-10-29 06:25:00|475.12|472.32|475.12|472.32|475.12|472.32|474.94|472.14|0
1635488710000|2021-10-29 06:25:10|475.29|472.49|475.46|472.66|475.46|472.66|475.29|472.49|0
1635488740000|2021-10-29 06:25:40|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1635488750000|2021-10-29 06:25:50|475.8|473|475.8|473|475.8|473|475.8|473|0
1635488760000|2021-10-29 06:26:00|475.63|472.83|475.63|472.83|475.63|472.83|475.46|472.66|0
1635488770000|2021-10-29 06:26:10|475.8|473|475.8|473|475.8|473|475.8|473|0
1635488780000|2021-10-29 06:26:20|475.97|473.17|475.97|473.17|475.97|473.17|475.97|473.17|0
1635488790000|2021-10-29 06:26:30|476.14|473.34|476.14|473.34|476.14|473.34|476.14|473.34|0
1635488800000|2021-10-29 06:26:40|476.31|473.51|476.14|473.34|476.31|473.51|476.14|473.34|0
1635488810000|2021-10-29 06:26:50|475.97|473.17|476.05|473.25|476.05|473.25|475.97|473.17|0
1635488820000|2021-10-29 06:27:00|476.14|473.34|476.14|473.34|476.14|473.34|476.14|473.34|0
1635488830000|2021-10-29 06:27:10|476.31|473.51|476.31|473.51|476.31|473.51|476.31|473.51|0
1635488840000|2021-10-29 06:27:20|476.14|473.34|476.14|473.34|476.14|473.34|476.14|473.34|0
1635488850000|2021-10-29 06:27:30|476.31|473.51|476.31|473.51|476.31|473.51|476.31|473.51|0
1635488870000|2021-10-29 06:27:50|476.48|473.68|476.48|473.68|476.48|473.68|476.31|473.51|0
1635488880000|2021-10-29 06:28:00|476.31|473.51|476.14|473.34|476.31|473.51|476.14|473.34|0
1635488890000|2021-10-29 06:28:10|475.97|473.17|476.14|473.34|476.14|473.34|475.97|473.17|0
1635488920000|2021-10-29 06:28:40|476.31|473.51|476.31|473.51|476.31|473.51|476.31|473.51|0
1635488930000|2021-10-29 06:28:50|476.48|473.68|476.48|473.68|476.48|473.68|476.48|473.68|0
1635488940000|2021-10-29 06:29:00|476.31|473.51|476.39|473.59|476.39|473.59|476.31|473.51|0
1635488950000|2021-10-29 06:29:10|476.48|473.68|476.48|473.68|476.48|473.68|476.48|473.68|0
1635488970000|2021-10-29 06:29:30|476.56|473.76|476.65|473.85|476.65|473.85|476.56|473.76|0
1635488980000|2021-10-29 06:29:40|476.82|474.02|476.99|474.19|476.99|474.19|476.82|474.02|0
1635489000000|2021-10-29 06:30:00|477.17|474.37|476.99|474.19|477.17|474.37|476.82|474.02|0
1635489010000|2021-10-29 06:30:10|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1635489020000|2021-10-29 06:30:20|476.65|473.85|476.48|473.68|476.65|473.85|476.48|473.68|0
1635489030000|2021-10-29 06:30:30|476.39|473.59|476.39|473.59|476.39|473.59|476.39|473.59|0
1635489040000|2021-10-29 06:30:40|476.48|473.68|476.65|473.85|476.65|473.85|476.31|473.51|0
1635489050000|2021-10-29 06:30:50|476.56|473.76|476.48|473.68|476.56|473.76|476.48|473.68|0
1635489060000|2021-10-29 06:31:00|476.65|473.85|476.65|473.85|476.65|473.85|476.65|473.85|0
1635489080000|2021-10-29 06:31:20|476.82|474.02|476.82|474.02|476.91|474.11|476.82|474.02|0
1635489090000|2021-10-29 06:31:30|476.99|474.19|476.82|474.02|476.99|474.19|476.82|474.02|0
1635489100000|2021-10-29 06:31:40|476.65|473.85|476.65|473.85|476.65|473.85|476.65|473.85|0
1635489110000|2021-10-29 06:31:50|476.82|474.02|476.65|473.85|476.82|474.02|476.65|473.85|0
1635489120000|2021-10-29 06:32:00|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1635489130000|2021-10-29 06:32:10|476.73|473.93|476.65|473.85|476.73|473.93|476.65|473.85|0
1635489140000|2021-10-29 06:32:20|476.9|474.1|476.9|474.1|476.9|474.1|476.9|474.1|0
1635489150000|2021-10-29 06:32:30|476.99|474.19|477.16|474.36|477.16|474.36|476.99|474.19|0
1635489160000|2021-10-29 06:32:40|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1635489180000|2021-10-29 06:33:00|476.82|474.02|476.99|474.19|476.99|474.19|476.82|474.02|0
1635489200000|2021-10-29 06:33:20|477.16|474.36|477.34|474.54|477.34|474.54|477.16|474.36|0
1635489210000|2021-10-29 06:33:30|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1635489220000|2021-10-29 06:33:40|477.42|474.62|477.51|474.71|477.51|474.71|477.34|474.54|0
1635489230000|2021-10-29 06:33:50|477.34|474.54|477.42|474.62|477.51|474.71|477.34|474.54|0
1635489240000|2021-10-29 06:34:00|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1635489250000|2021-10-29 06:34:10|477.68|474.88|477.68|474.88|477.85|475.05|477.68|474.88|0
1635489260000|2021-10-29 06:34:20|477.85|475.05|477.68|474.88|477.85|475.05|477.68|474.88|0
1635489280000|2021-10-29 06:34:40|477.51|474.71|477.34|474.54|477.51|474.71|477.34|474.54|0
1635489290000|2021-10-29 06:34:50|477.42|474.62|477.34|474.54|477.51|474.71|477.34|474.54|0
1635489300000|2021-10-29 06:35:00|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1635489310000|2021-10-29 06:35:10|477.33|474.53|477.51|474.71|477.51|474.71|477.33|474.53|0
1635489320000|2021-10-29 06:35:20|477.33|474.53|477.51|474.71|477.51|474.71|477.33|474.53|0
1635489340000|2021-10-29 06:35:40|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1635489350000|2021-10-29 06:35:50|477.59|474.79|477.51|474.71|477.59|474.79|477.51|474.71|0
1635489360000|2021-10-29 06:36:00|477.59|474.79|477.51|474.71|477.59|474.79|477.51|474.71|0
1635489370000|2021-10-29 06:36:10|477.25|474.45|477.16|474.36|477.25|474.45|477.16|474.36|0
1635489390000|2021-10-29 06:36:30|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1635489410000|2021-10-29 06:36:50|477.16|474.36|477.16|474.36|477.33|474.53|477.16|474.36|0
1635489420000|2021-10-29 06:37:00|477.33|474.53|477.16|474.36|477.33|474.53|477.16|474.36|0
1635489430000|2021-10-29 06:37:10|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1635489440000|2021-10-29 06:37:20|477.51|474.71|477.33|474.53|477.51|474.71|477.33|474.53|0
1635489450000|2021-10-29 06:37:30|477.24|474.44|477.16|474.36|477.24|474.44|477.16|474.36|0
1635489460000|2021-10-29 06:37:40|477.07|474.27|477.16|474.36|477.16|474.36|477.07|474.27|0
1635489480000|2021-10-29 06:38:00|477.07|474.27|476.99|474.19|477.16|474.36|476.99|474.19|0
1635489490000|2021-10-29 06:38:10|477.16|474.36|476.99|474.19|477.16|474.36|476.99|474.19|0
1635489500000|2021-10-29 06:38:20|476.82|474.02|476.99|474.19|476.99|474.19|476.82|474.02|0
1635489510000|2021-10-29 06:38:30|476.82|474.02|476.99|474.19|476.99|474.19|476.82|474.02|0
1635489520000|2021-10-29 06:38:40|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1635489540000|2021-10-29 06:39:00|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1635489550000|2021-10-29 06:39:10|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1635489560000|2021-10-29 06:39:20|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1635489570000|2021-10-29 06:39:30|476.9|474.1|477.33|474.53|477.33|474.53|476.9|474.1|0
1635489580000|2021-10-29 06:39:40|477.5|474.7|477.5|474.7|477.5|474.7|477.5|474.7|0
1635489590000|2021-10-29 06:39:50|477.33|474.53|477.16|474.36|477.33|474.53|477.16|474.36|0
1635489600000|2021-10-29 06:40:00|476.99|474.19|476.99|474.19|477.16|474.36|476.99|474.19|0
1635489610000|2021-10-29 06:40:10|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1635489620000|2021-10-29 06:40:20|476.99|474.19|476.99|474.19|477.16|474.36|476.99|474.19|0
1635489630000|2021-10-29 06:40:30|477.07|474.27|477.07|474.27|477.07|474.27|477.07|474.27|0
1635489640000|2021-10-29 06:40:40|477.16|474.36|476.99|474.19|477.16|474.36|476.99|474.19|0
1635489650000|2021-10-29 06:40:50|476.82|474.02|477.16|474.36|477.16|474.36|476.82|474.02|0
1635489670000|2021-10-29 06:41:10|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1635489680000|2021-10-29 06:41:20|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1635489700000|2021-10-29 06:41:40|476.65|473.85|476.65|473.85|476.65|473.85|476.65|473.85|0
1635489710000|2021-10-29 06:41:50|476.73|473.93|476.82|474.02|476.82|474.02|476.65|473.85|0
1635489720000|2021-10-29 06:42:00|476.65|473.85|476.82|474.02|476.82|474.02|476.65|473.85|0
1635489740000|2021-10-29 06:42:20|476.99|474.19|476.65|473.85|476.99|474.19|476.65|473.85|0
1635489750000|2021-10-29 06:42:30|476.82|474.02|476.65|473.85|476.82|474.02|476.65|473.85|0
1635489780000|2021-10-29 06:43:00|476.48|473.68|476.48|473.68|476.48|473.68|476.48|473.68|0
1635489800000|2021-10-29 06:43:20|476.3|473.5|476.48|473.68|476.48|473.68|476.3|473.5|0
1635489820000|2021-10-29 06:43:40|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1635489830000|2021-10-29 06:43:50|476.48|473.68|476.48|473.68|476.48|473.68|476.48|473.68|0
1635489840000|2021-10-29 06:44:00|476.3|473.5|476.13|473.33|476.3|473.5|476.13|473.33|0
1635489860000|2021-10-29 06:44:20|475.96|473.16|476.13|473.33|476.13|473.33|475.96|473.16|0
1635489870000|2021-10-29 06:44:30|476.22|473.42|476.3|473.5|476.3|473.5|476.22|473.42|0
1635489920000|2021-10-29 06:45:20|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1635489930000|2021-10-29 06:45:30|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1635489940000|2021-10-29 06:45:40|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1635489950000|2021-10-29 06:45:50|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1635490000000|2021-10-29 06:46:40|476.47|473.67|476.3|473.5|476.47|473.67|476.3|473.5|0
1635490030000|2021-10-29 06:47:10|476.47|473.67|476.47|473.67|476.47|473.67|476.47|473.67|0
1635490040000|2021-10-29 06:47:20|476.56|473.76|476.56|473.76|476.56|473.76|476.56|473.76|0
1635490050000|2021-10-29 06:47:30|476.65|473.85|476.47|473.67|476.65|473.85|476.47|473.67|0
1635490060000|2021-10-29 06:47:40|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1635490070000|2021-10-29 06:47:50|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1635490090000|2021-10-29 06:48:10|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1635490100000|2021-10-29 06:48:20|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1635490110000|2021-10-29 06:48:30|475.96|473.16|476.13|473.33|476.13|473.33|475.96|473.16|0
1635490140000|2021-10-29 06:49:00|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1635490150000|2021-10-29 06:49:10|476.21|473.41|476.13|473.33|476.3|473.5|476.13|473.33|0
1635490160000|2021-10-29 06:49:20|476.04|473.24|475.96|473.16|476.04|473.24|475.96|473.16|0
1635490170000|2021-10-29 06:49:30|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1635490180000|2021-10-29 06:49:40|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1635490190000|2021-10-29 06:49:50|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1635490200000|2021-10-29 06:50:00|475.96|473.16|475.79|472.99|475.96|473.16|475.79|472.99|0
1635490210000|2021-10-29 06:50:10|475.96|473.16|476.13|473.33|476.13|473.33|475.79|472.99|0
1635490230000|2021-10-29 06:50:30|476.3|473.5|476.21|473.41|476.3|473.5|476.13|473.33|0
1635490240000|2021-10-29 06:50:40|476.3|473.5|476.13|473.33|476.3|473.5|476.13|473.33|0
1635490250000|2021-10-29 06:50:50|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1635490270000|2021-10-29 06:51:10|475.79|472.99|475.62|472.82|475.79|472.99|475.62|472.82|0
1635490280000|2021-10-29 06:51:20|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1635490300000|2021-10-29 06:51:40|475.62|472.82|475.62|472.82|475.79|472.99|475.62|472.82|0
1635490310000|2021-10-29 06:51:50|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1635490350000|2021-10-29 06:52:30|475.53|472.73|475.45|472.65|475.53|472.73|475.45|472.65|0
1635490360000|2021-10-29 06:52:40|475.53|472.73|475.79|472.99|475.79|472.99|475.53|472.73|0
1635490370000|2021-10-29 06:52:50|475.96|473.16|476.04|473.24|476.04|473.24|475.96|473.16|0
1635490380000|2021-10-29 06:53:00|475.96|473.16|476.13|473.33|476.13|473.33|475.96|473.16|0
1635490390000|2021-10-29 06:53:10|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1635490400000|2021-10-29 06:53:20|476.13|473.33|476.3|473.5|476.3|473.5|476.13|473.33|0
1635490430000|2021-10-29 06:53:50|476.38|473.58|476.47|473.67|476.47|473.67|476.3|473.5|0
1635490440000|2021-10-29 06:54:00|476.55|473.75|476.64|473.84|476.64|473.84|476.55|473.75|0
1635490450000|2021-10-29 06:54:10|476.81|474.01|476.64|473.84|476.81|474.01|476.64|473.84|0
1635490460000|2021-10-29 06:54:20|476.55|473.75|476.47|473.67|476.64|473.84|476.47|473.67|0
1635490480000|2021-10-29 06:54:40|476.38|473.58|476.38|473.58|476.47|473.67|476.38|473.58|0
1635490490000|2021-10-29 06:54:50|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1635490510000|2021-10-29 06:55:10|476.13|473.33|475.96|473.16|476.13|473.33|475.96|473.16|0
1635490520000|2021-10-29 06:55:20|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1635490530000|2021-10-29 06:55:30|475.96|473.16|476.13|473.33|476.13|473.33|475.96|473.16|0
1635490550000|2021-10-29 06:55:50|475.96|473.16|476.13|473.33|476.13|473.33|475.96|473.16|0
1635490560000|2021-10-29 06:56:00|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1635490580000|2021-10-29 06:56:20|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1635490590000|2021-10-29 06:56:30|475.87|473.07|475.96|473.16|475.96|473.16|475.79|472.99|0
1635490600000|2021-10-29 06:56:40|475.87|473.07|475.87|473.07|475.87|473.07|475.87|473.07|0
1635490610000|2021-10-29 06:56:50|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1635490620000|2021-10-29 06:57:00|476.04|473.24|476.13|473.33|476.13|473.33|476.04|473.24|0
1635490630000|2021-10-29 06:57:10|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1635490660000|2021-10-29 06:57:40|476.47|473.67|476.47|473.67|476.47|473.67|476.47|473.67|0
1635490670000|2021-10-29 06:57:50|476.3|473.5|476.3|473.5|476.38|473.58|476.3|473.5|0
1635490680000|2021-10-29 06:58:00|476.38|473.58|476.3|473.5|476.47|473.67|476.3|473.5|0
1635490690000|2021-10-29 06:58:10|476.47|473.67|476.38|473.58|476.47|473.67|476.38|473.58|0
1635490700000|2021-10-29 06:58:20|476.47|473.67|476.55|473.75|476.55|473.75|476.47|473.67|0
1635490710000|2021-10-29 06:58:30|476.64|473.84|476.3|473.5|476.64|473.84|476.3|473.5|0
1635490720000|2021-10-29 06:58:40|476.47|473.67|476.64|473.84|476.64|473.84|476.47|473.67|0
1635490740000|2021-10-29 06:59:00|476.55|473.75|476.81|474.01|476.81|474.01|476.55|473.75|0
1635490750000|2021-10-29 06:59:10|476.98|474.18|476.98|474.18|476.98|474.18|476.98|474.18|0
1635490760000|2021-10-29 06:59:20|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1635490770000|2021-10-29 06:59:30|476.98|474.18|476.64|473.84|476.98|474.18|476.64|473.84|0
1635490780000|2021-10-29 06:59:40|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1635490790000|2021-10-29 06:59:50|476.64|473.84|476.64|473.84|476.81|474.01|476.64|473.84|0
1635490800000|2021-10-29 07:00:00|475.96|473.16|476.47|473.67|476.64|473.84|475.96|473.16|0
1635490810000|2021-10-29 07:00:10|476.13|473.33|476.38|473.58|476.38|473.58|476.13|473.33|0
1635490820000|2021-10-29 07:00:20|476.3|473.5|475.78|472.98|476.3|473.5|475.78|472.98|0
1635490830000|2021-10-29 07:00:30|475.96|473.16|476.13|473.33|476.13|473.33|475.78|472.98|0
1635490840000|2021-10-29 07:00:40|476.3|473.5|476.47|473.67|476.47|473.67|476.3|473.5|0
1635490850000|2021-10-29 07:00:50|476.64|473.84|476.13|473.33|476.64|473.84|476.13|473.33|0
1635490860000|2021-10-29 07:01:00|475.96|473.16|475.61|472.81|475.96|473.16|475.61|472.81|0
1635490870000|2021-10-29 07:01:10|475.44|472.64|475.61|472.81|475.61|472.81|475.27|472.47|0
1635490880000|2021-10-29 07:01:20|475.78|472.98|475.78|472.98|475.78|472.98|475.78|472.98|0
1635490890000|2021-10-29 07:01:30|473.43|470.63|475.83|473.03|475.83|473.03|473.26|470.46|0
1635490900000|2021-10-29 07:01:40|475.66|472.86|475.49|472.69|475.66|472.86|475.49|472.69|0
1635490910000|2021-10-29 07:01:50|475.66|472.86|476.17|473.37|476.17|473.37|475.66|472.86|0
1635490920000|2021-10-29 07:02:00|476|473.2|475.66|472.86|476|473.2|475.66|472.86|0
1635490930000|2021-10-29 07:02:10|475.74|472.94|475.83|473.03|475.83|473.03|475.66|472.86|0
1635490940000|2021-10-29 07:02:20|475.66|472.86|476|473.2|476|473.2|475.66|472.86|0
1635490950000|2021-10-29 07:02:30|476.17|473.37|475.83|473.03|476.17|473.37|475.83|473.03|0
1635490960000|2021-10-29 07:02:40|476|473.2|475.66|472.86|476|473.2|475.66|472.86|0
1635490970000|2021-10-29 07:02:50|475.49|472.69|475.49|472.69|475.66|472.86|475.49|472.69|0
1635490980000|2021-10-29 07:03:00|475.66|472.86|475.66|472.86|475.66|472.86|475.49|472.69|0
1635490990000|2021-10-29 07:03:10|475.57|472.77|475.49|472.69|475.57|472.77|475.32|472.52|0
1635491000000|2021-10-29 07:03:20|475.32|472.52|474.98|472.18|475.32|472.52|474.98|472.18|0
1635491010000|2021-10-29 07:03:30|475.15|472.35|475.15|472.35|475.32|472.52|475.15|472.35|0
1635491020000|2021-10-29 07:03:40|474.98|472.18|474.98|472.18|474.98|472.18|474.98|472.18|0
1635491030000|2021-10-29 07:03:50|475.15|472.35|475.15|472.35|475.15|472.35|475.15|472.35|0
1635491040000|2021-10-29 07:04:00|474.98|472.18|475.15|472.35|475.15|472.35|474.81|472.01|0
1635491050000|2021-10-29 07:04:10|474.98|472.18|474.81|472.01|474.98|472.18|474.81|472.01|0
1635491060000|2021-10-29 07:04:20|474.63|471.83|474.46|471.66|474.63|471.83|474.46|471.66|0
1635491070000|2021-10-29 07:04:30|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1635491090000|2021-10-29 07:04:50|474.12|471.32|473.78|470.98|474.12|471.32|473.78|470.98|0
1635491100000|2021-10-29 07:05:00|473.92|471.52|473.75|471.35|473.92|471.52|473.75|471.35|0
1635491110000|2021-10-29 07:05:10|473.41|471.01|473.24|470.84|473.41|471.01|473.07|470.67|0
1635491120000|2021-10-29 07:05:20|473.41|471.01|473.41|471.01|473.41|471.01|473.24|470.84|0
1635491130000|2021-10-29 07:05:30|473.75|471.35|473.75|471.35|473.75|471.35|473.58|471.18|0
1635491140000|2021-10-29 07:05:40|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1635491160000|2021-10-29 07:06:00|473.41|471.01|472.73|470.33|473.41|471.01|472.73|470.33|0
1635491170000|2021-10-29 07:06:10|472.9|470.5|472.9|470.5|472.9|470.5|472.73|470.33|0
1635491180000|2021-10-29 07:06:20|472.73|470.33|472.9|470.5|472.9|470.5|472.73|470.33|0
1635491190000|2021-10-29 07:06:30|473.24|470.84|473.24|470.84|473.24|470.84|473.07|470.67|0
1635491200000|2021-10-29 07:06:40|473.07|470.67|472.9|470.5|473.07|470.67|472.9|470.5|0
1635491210000|2021-10-29 07:06:50|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1635491220000|2021-10-29 07:07:00|472.56|470.16|472.39|469.99|472.56|470.16|472.22|469.82|0
1635491230000|2021-10-29 07:07:10|472.3|469.9|472.22|469.82|472.39|469.99|472.05|469.65|0
1635491240000|2021-10-29 07:07:20|472.05|469.65|472.56|470.16|472.56|470.16|472.05|469.65|0
1635491250000|2021-10-29 07:07:30|472.9|470.5|473.15|470.75|473.15|470.75|472.9|470.5|0
1635491260000|2021-10-29 07:07:40|473.24|470.84|472.9|470.5|473.24|470.84|472.9|470.5|0
1635491270000|2021-10-29 07:07:50|473.07|470.67|472.9|470.5|473.07|470.67|472.9|470.5|0
1635491280000|2021-10-29 07:08:00|473.07|470.67|473.07|470.67|473.07|470.67|472.9|470.5|0
1635491290000|2021-10-29 07:08:10|472.98|470.58|473.07|470.67|473.07|470.67|472.98|470.58|0
1635491310000|2021-10-29 07:08:30|473.24|470.84|473.41|471.01|473.41|471.01|473.24|470.84|0
1635491320000|2021-10-29 07:08:40|473.58|471.18|473.75|471.35|473.75|471.35|473.58|471.18|0
1635491330000|2021-10-29 07:08:50|473.58|471.18|473.75|471.35|473.75|471.35|473.58|471.18|0
1635491340000|2021-10-29 07:09:00|473.92|471.52|473.75|471.35|473.92|471.52|473.75|471.35|0
1635491350000|2021-10-29 07:09:10|473.92|471.52|474.09|471.69|474.09|471.69|473.92|471.52|0
1635491360000|2021-10-29 07:09:20|474.26|471.86|474.77|472.37|474.77|472.37|474.26|471.86|0
1635491370000|2021-10-29 07:09:30|474.6|472.2|474.6|472.2|474.77|472.37|474.6|472.2|0
1635491380000|2021-10-29 07:09:40|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1635491390000|2021-10-29 07:09:50|475.46|473.06|475.8|473.4|475.8|473.4|475.46|473.06|0
1635491400000|2021-10-29 07:10:00|475.97|473.57|476.14|473.74|476.14|473.74|475.88|473.48|0
1635491410000|2021-10-29 07:10:10|476.31|473.91|476.14|473.74|476.31|473.91|476.14|473.74|0
1635491420000|2021-10-29 07:10:20|476.31|473.91|476.14|473.74|476.31|473.91|476.05|473.65|0
1635491430000|2021-10-29 07:10:30|476.05|473.65|475.97|473.57|476.05|473.65|475.8|473.4|0
1635491440000|2021-10-29 07:10:40|476.05|473.65|476.48|474.08|476.48|474.08|476.05|473.65|0
1635491450000|2021-10-29 07:10:50|476.65|474.25|476.31|473.91|476.65|474.25|476.31|473.91|0
1635491460000|2021-10-29 07:11:00|476.14|473.74|476.48|474.08|476.48|474.08|476.14|473.74|0
1635491470000|2021-10-29 07:11:10|476.31|473.91|476.14|473.74|476.31|473.91|476.14|473.74|0
1635491480000|2021-10-29 07:11:20|476.48|474.08|476.83|474.43|476.83|474.43|476.48|474.08|0
1635491490000|2021-10-29 07:11:30|476.82|474.42|477|474.6|477|474.6|476.82|474.42|0
1635491500000|2021-10-29 07:11:40|477.17|474.77|477|474.6|477.17|474.77|477|474.6|0
1635491510000|2021-10-29 07:11:50|476.82|474.42|476.82|474.42|476.91|474.51|476.82|474.42|0
1635491520000|2021-10-29 07:12:00|477.17|474.77|477.17|474.77|477.17|474.77|477.08|474.68|0
1635491530000|2021-10-29 07:12:10|477.34|474.94|476.82|474.42|477.34|474.94|476.82|474.42|0
1635491540000|2021-10-29 07:12:20|477|474.6|476.82|474.42|477|474.6|476.82|474.42|0
1635491550000|2021-10-29 07:12:30|477|474.6|477|474.6|477|474.6|476.91|474.51|0
1635491560000|2021-10-29 07:12:40|477.34|474.94|477.85|475.45|477.85|475.45|477.34|474.94|0
1635491570000|2021-10-29 07:12:50|477.68|475.28|477.85|475.45|477.85|475.45|477.68|475.28|0
1635491580000|2021-10-29 07:13:00|477.68|475.28|477.85|475.45|477.85|475.45|477.68|475.28|0
1635491590000|2021-10-29 07:13:10|477.68|475.28|477.85|475.45|478.02|475.62|477.68|475.28|0
1635491600000|2021-10-29 07:13:20|478.02|475.62|478.02|475.62|478.19|475.79|478.02|475.62|0
1635491610000|2021-10-29 07:13:30|477.85|475.45|477.68|475.28|477.85|475.45|477.68|475.28|0
1635491620000|2021-10-29 07:13:40|477.59|475.19|477.85|475.45|478.02|475.62|477.59|475.19|0
1635491630000|2021-10-29 07:13:50|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1635491640000|2021-10-29 07:14:00|477.85|475.45|477.68|475.28|477.85|475.45|477.68|475.28|0
1635491650000|2021-10-29 07:14:10|477.85|475.45|478.37|475.97|478.37|475.97|477.85|475.45|0
1635491660000|2021-10-29 07:14:20|478.54|476.14|478.71|476.31|478.71|476.31|478.54|476.14|0
1635491670000|2021-10-29 07:14:30|478.88|476.48|478.71|476.31|478.88|476.48|478.71|476.31|0
1635491680000|2021-10-29 07:14:40|478.54|476.14|479.05|476.65|479.05|476.65|478.54|476.14|0
1635491690000|2021-10-29 07:14:50|479.22|476.82|479.05|476.65|479.22|476.82|479.05|476.65|0
1635491700000|2021-10-29 07:15:00|478.71|476.31|479.05|476.65|479.22|476.82|478.71|476.31|0
1635491710000|2021-10-29 07:15:10|479.39|476.99|479.39|476.99|479.39|476.99|479.05|476.65|0
1635491720000|2021-10-29 07:15:20|479.57|477.17|479.74|477.34|479.74|477.34|479.39|476.99|0
1635491730000|2021-10-29 07:15:30|479.57|477.17|479.22|476.82|479.57|477.17|479.22|476.82|0
1635491740000|2021-10-29 07:15:40|479.39|476.99|479.57|477.17|479.57|477.17|479.39|476.99|0
1635491750000|2021-10-29 07:15:50|479.39|476.99|478.88|476.48|479.39|476.99|478.88|476.48|0
1635491760000|2021-10-29 07:16:00|479.22|476.82|478.88|476.48|479.22|476.82|478.88|476.48|0
1635491770000|2021-10-29 07:16:10|478.71|476.31|479.05|476.65|479.05|476.65|478.71|476.31|0
1635491780000|2021-10-29 07:16:20|478.96|476.56|478.71|476.31|478.96|476.56|478.71|476.31|0
1635491790000|2021-10-29 07:16:30|478.88|476.48|478.54|476.14|478.88|476.48|478.54|476.14|0
1635491800000|2021-10-29 07:16:40|478.71|476.31|478.71|476.31|478.71|476.31|478.71|476.31|0
1635491810000|2021-10-29 07:16:50|478.54|476.14|478.36|475.96|478.54|476.14|478.36|475.96|0
1635491820000|2021-10-29 07:17:00|478.54|476.14|478.54|476.14|478.62|476.22|478.54|476.14|0
1635491830000|2021-10-29 07:17:10|478.36|475.96|478.02|475.62|478.36|475.96|478.02|475.62|0
1635491840000|2021-10-29 07:17:20|478.19|475.79|477.85|475.45|478.19|475.79|477.85|475.45|0
1635491850000|2021-10-29 07:17:30|478.02|475.62|478.02|475.62|478.02|475.62|477.85|475.45|0
1635491860000|2021-10-29 07:17:40|477.85|475.45|477.85|475.45|478.02|475.62|477.85|475.45|0
1635491870000|2021-10-29 07:17:50|477.68|475.28|477.85|475.45|477.85|475.45|477.68|475.28|0
1635491880000|2021-10-29 07:18:00|478.19|475.79|477.85|475.45|478.19|475.79|477.85|475.45|0
1635491890000|2021-10-29 07:18:10|478.02|475.62|478.19|475.79|478.19|475.79|478.02|475.62|0
1635491900000|2021-10-29 07:18:20|478.36|475.96|478.53|476.13|478.71|476.31|478.36|475.96|0
1635491910000|2021-10-29 07:18:30|478.19|475.79|478.36|475.96|478.36|475.96|478.19|475.79|0
1635491920000|2021-10-29 07:18:40|478.53|476.13|478.19|475.79|478.53|476.13|478.19|475.79|0
1635491930000|2021-10-29 07:18:50|478.36|475.96|478.27|475.87|478.36|475.96|478.27|475.87|0
1635491940000|2021-10-29 07:19:00|478.19|475.79|478.02|475.62|478.19|475.79|478.02|475.62|0
1635491950000|2021-10-29 07:19:10|477.85|475.45|477.85|475.45|477.85|475.45|477.85|475.45|0
1635491960000|2021-10-29 07:19:20|478.02|475.62|477.85|475.45|478.02|475.62|477.85|475.45|0
1635491970000|2021-10-29 07:19:30|477.68|475.28|477.76|475.36|477.76|475.36|477.68|475.28|0
1635491980000|2021-10-29 07:19:40|477.85|475.45|477.68|475.28|477.85|475.45|477.68|475.28|0
1635492000000|2021-10-29 07:20:00|477.85|475.45|477.68|475.28|477.85|475.45|477.68|475.28|0
1635492010000|2021-10-29 07:20:10|477.76|475.36|477.76|475.36|477.76|475.36|477.76|475.36|0
1635492020000|2021-10-29 07:20:20|478.02|475.62|477.85|475.45|478.02|475.62|477.85|475.45|0
1635492030000|2021-10-29 07:20:30|478.02|475.62|477.93|475.53|478.02|475.62|477.85|475.45|0
1635492040000|2021-10-29 07:20:40|477.85|475.45|478.53|476.13|478.53|476.13|477.85|475.45|0
1635492050000|2021-10-29 07:20:50|478.36|475.96|478.53|476.13|478.53|476.13|478.36|475.96|0
1635492060000|2021-10-29 07:21:00|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1635492070000|2021-10-29 07:21:10|478.19|475.79|478.44|476.04|478.44|476.04|478.19|475.79|0
1635492080000|2021-10-29 07:21:20|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1635492090000|2021-10-29 07:21:30|478.44|476.04|478.44|476.04|478.44|476.04|478.36|475.96|0
1635492100000|2021-10-29 07:21:40|478.53|476.13|478.36|475.96|478.7|476.3|478.36|475.96|0
1635492110000|2021-10-29 07:21:50|478.44|476.04|478.36|475.96|478.53|476.13|478.36|475.96|0
1635492120000|2021-10-29 07:22:00|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1635492130000|2021-10-29 07:22:10|478.7|476.3|478.19|475.79|478.7|476.3|478.19|475.79|0
1635492140000|2021-10-29 07:22:20|478.36|475.96|478.36|475.96|478.36|475.96|478.19|475.79|0
1635492150000|2021-10-29 07:22:30|478.44|476.04|478.36|475.96|478.53|476.13|478.36|475.96|0
1635492160000|2021-10-29 07:22:40|478.19|475.79|478.36|475.96|478.36|475.96|478.19|475.79|0
1635492170000|2021-10-29 07:22:50|478.27|475.87|478.19|475.79|478.36|475.96|478.19|475.79|0
1635492180000|2021-10-29 07:23:00|478.36|475.96|478.19|475.79|478.36|475.96|478.19|475.79|0
1635492190000|2021-10-29 07:23:10|478.27|475.87|478.19|475.79|478.27|475.87|478.19|475.79|0
1635492200000|2021-10-29 07:23:20|478.36|475.96|478.36|475.96|478.36|475.96|478.27|475.87|0
1635492210000|2021-10-29 07:23:30|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1635492220000|2021-10-29 07:23:40|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1635492230000|2021-10-29 07:23:50|478.53|476.13|478.36|475.96|478.53|476.13|478.36|475.96|0
1635492240000|2021-10-29 07:24:00|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1635492260000|2021-10-29 07:24:20|478.7|476.3|478.88|476.48|478.88|476.48|478.7|476.3|0
1635492270000|2021-10-29 07:24:30|479.22|476.82|479.05|476.65|479.22|476.82|479.05|476.65|0
1635492280000|2021-10-29 07:24:40|479.22|476.82|479.39|476.99|479.39|476.99|479.22|476.82|0
1635492290000|2021-10-29 07:24:50|479.73|477.33|479.73|477.33|479.73|477.33|479.73|477.33|0
1635492300000|2021-10-29 07:25:00|479.9|477.5|479.73|477.33|480.08|477.68|479.73|477.33|0
1635492310000|2021-10-29 07:25:10|479.9|477.5|479.9|477.5|480.08|477.68|479.9|477.5|0
1635492320000|2021-10-29 07:25:20|480.42|478.02|480.08|477.68|480.42|478.02|480.08|477.68|0
1635492330000|2021-10-29 07:25:30|479.9|477.5|479.9|477.5|479.9|477.5|479.9|477.5|0
1635492340000|2021-10-29 07:25:40|480.08|477.68|480.08|477.68|480.25|477.85|480.08|477.68|0
1635492350000|2021-10-29 07:25:50|479.9|477.5|479.73|477.33|479.9|477.5|479.73|477.33|0
1635492360000|2021-10-29 07:26:00|479.9|477.5|479.56|477.16|479.9|477.5|479.56|477.16|0
1635492370000|2021-10-29 07:26:10|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1635492380000|2021-10-29 07:26:20|479.22|476.82|479.56|477.16|479.56|477.16|479.22|476.82|0
1635492400000|2021-10-29 07:26:40|479.73|477.33|479.73|477.33|479.73|477.33|479.56|477.16|0
1635492410000|2021-10-29 07:26:50|479.56|477.16|479.22|476.82|479.56|477.16|479.22|476.82|0
1635492420000|2021-10-29 07:27:00|479.05|476.65|479.39|476.99|479.39|476.99|479.05|476.65|0
1635492430000|2021-10-29 07:27:10|479.13|476.73|479.22|476.82|479.22|476.82|479.13|476.73|0
1635492440000|2021-10-29 07:27:20|478.87|476.47|478.7|476.3|478.87|476.47|478.7|476.3|0
1635492450000|2021-10-29 07:27:30|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1635492460000|2021-10-29 07:27:40|478.96|476.56|479.05|476.65|479.05|476.65|478.87|476.47|0
1635492470000|2021-10-29 07:27:50|478.87|476.47|478.96|476.56|478.96|476.56|478.87|476.47|0
1635492480000|2021-10-29 07:28:00|478.87|476.47|479.05|476.65|479.05|476.65|478.87|476.47|0
1635492490000|2021-10-29 07:28:10|479.22|476.82|479.39|476.99|479.39|476.99|479.22|476.82|0
1635492500000|2021-10-29 07:28:20|479.56|477.16|479.56|477.16|479.56|477.16|479.56|477.16|0
1635492510000|2021-10-29 07:28:30|479.73|477.33|479.73|477.33|479.73|477.33|479.73|477.33|0
1635492520000|2021-10-29 07:28:40|479.9|477.5|480.07|477.67|480.07|477.67|479.9|477.5|0
1635492530000|2021-10-29 07:28:50|480.16|477.76|480.25|477.85|480.25|477.85|480.07|477.67|0
1635492540000|2021-10-29 07:29:00|480.07|477.67|480.07|477.67|480.25|477.85|480.07|477.67|0
1635492550000|2021-10-29 07:29:10|480.16|477.76|480.07|477.67|480.25|477.85|480.07|477.67|0
1635492560000|2021-10-29 07:29:20|480.25|477.85|479.73|477.33|480.25|477.85|479.73|477.33|0
1635492570000|2021-10-29 07:29:30|479.9|477.5|479.9|477.5|479.9|477.5|479.9|477.5|0
1635492580000|2021-10-29 07:29:40|479.73|477.33|479.39|476.99|479.73|477.33|479.39|476.99|0
1635492590000|2021-10-29 07:29:50|479.56|477.16|479.22|476.82|479.56|477.16|479.22|476.82|0
1635492600000|2021-10-29 07:30:00|479.9|477.5|479.81|477.41|480.07|477.67|479.81|477.41|0
1635492610000|2021-10-29 07:30:10|479.9|477.5|480.07|477.67|480.07|477.67|479.9|477.5|0
1635492620000|2021-10-29 07:30:20|479.9|477.5|480.07|477.67|480.25|477.85|479.9|477.5|0
1635492630000|2021-10-29 07:30:30|480.25|477.85|480.07|477.67|480.25|477.85|480.07|477.67|0
1635492640000|2021-10-29 07:30:40|479.73|477.33|479.9|477.5|479.9|477.5|479.73|477.33|0
1635492650000|2021-10-29 07:30:50|479.73|477.33|479.47|477.07|479.73|477.33|479.47|477.07|0
1635492660000|2021-10-29 07:31:00|479.39|476.99|479.39|476.99|479.47|477.07|479.39|476.99|0
1635492670000|2021-10-29 07:31:10|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1635492680000|2021-10-29 07:31:20|479.13|476.73|479.39|476.99|479.39|476.99|478.87|476.47|0
1635492690000|2021-10-29 07:31:30|479.22|476.82|479.22|476.82|479.39|476.99|479.22|476.82|0
1635492700000|2021-10-29 07:31:40|479.04|476.64|479.04|476.64|479.22|476.82|479.04|476.64|0
1635492710000|2021-10-29 07:31:50|478.95|476.55|479.04|476.64|479.04|476.64|478.95|476.55|0
1635492720000|2021-10-29 07:32:00|478.87|476.47|478.95|476.55|479.13|476.73|478.87|476.47|0
1635492730000|2021-10-29 07:32:10|479.04|476.64|479.22|476.82|479.39|476.99|479.04|476.64|0
1635492740000|2021-10-29 07:32:20|479.21|476.81|479.21|476.81|479.21|476.81|479.21|476.81|0
1635492750000|2021-10-29 07:32:30|479.39|476.99|479.56|477.16|479.56|477.16|479.39|476.99|0
1635492760000|2021-10-29 07:32:40|479.39|476.99|479.04|476.64|479.39|476.99|479.04|476.64|0
1635492770000|2021-10-29 07:32:50|478.95|476.55|478.87|476.47|478.95|476.55|478.87|476.47|0
1635492780000|2021-10-29 07:33:00|478.7|476.3|478.53|476.13|478.7|476.3|478.53|476.13|0
1635492790000|2021-10-29 07:33:10|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1635492800000|2021-10-29 07:33:20|478.19|475.79|478.01|475.61|478.19|475.79|477.84|475.44|0
1635492810000|2021-10-29 07:33:30|478.19|475.79|477.84|475.44|478.19|475.79|477.84|475.44|0
1635492820000|2021-10-29 07:33:40|478.01|475.61|477.84|475.44|478.01|475.61|477.67|475.27|0
1635492830000|2021-10-29 07:33:50|478.01|475.61|478.19|475.79|478.19|475.79|478.01|475.61|0
1635492840000|2021-10-29 07:34:00|478.27|475.87|478.53|476.13|478.7|476.3|478.27|475.87|0
1635492850000|2021-10-29 07:34:10|478.7|476.3|478.7|476.3|478.7|476.3|478.7|476.3|0
1635492860000|2021-10-29 07:34:20|478.87|476.47|478.7|476.3|478.87|476.47|478.7|476.3|0
1635492870000|2021-10-29 07:34:30|478.53|476.13|478.19|475.79|478.53|476.13|478.19|475.79|0
1635492890000|2021-10-29 07:34:50|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1635492900000|2021-10-29 07:35:00|478.53|476.13|478.36|475.96|478.53|476.13|478.27|475.87|0
1635492910000|2021-10-29 07:35:10|478.53|476.13|478.53|476.13|478.53|476.13|478.36|475.96|0
1635492920000|2021-10-29 07:35:20|478.7|476.3|478.53|476.13|478.7|476.3|478.53|476.13|0
1635492930000|2021-10-29 07:35:30|478.7|476.3|478.7|476.3|478.7|476.3|478.61|476.21|0
1635492940000|2021-10-29 07:35:40|478.53|476.13|478.44|476.04|478.53|476.13|478.44|476.04|0
1635492950000|2021-10-29 07:35:50|478.01|475.61|478.18|475.78|478.18|475.78|478.01|475.61|0
1635492960000|2021-10-29 07:36:00|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1635492970000|2021-10-29 07:36:10|478.18|475.78|478.1|475.7|478.18|475.78|478.1|475.7|0
1635492980000|2021-10-29 07:36:20|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1635492990000|2021-10-29 07:36:30|477.84|475.44|478.01|475.61|478.01|475.61|477.84|475.44|0
1635493000000|2021-10-29 07:36:40|477.84|475.44|478.18|475.78|478.18|475.78|477.84|475.44|0
1635493010000|2021-10-29 07:36:50|478.36|475.96|478.18|475.78|478.36|475.96|478.18|475.78|0
1635493020000|2021-10-29 07:37:00|478.01|475.61|478.27|475.87|478.36|475.96|478.01|475.61|0
1635493030000|2021-10-29 07:37:10|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1635493040000|2021-10-29 07:37:20|478.36|475.96|478.18|475.78|478.36|475.96|478.18|475.78|0
1635493050000|2021-10-29 07:37:30|478.36|475.96|478.18|475.78|478.36|475.96|478.18|475.78|0
1635493060000|2021-10-29 07:37:40|478.01|475.61|478.01|475.61|478.18|475.78|478.01|475.61|0
1635493070000|2021-10-29 07:37:50|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635493080000|2021-10-29 07:38:00|478.01|475.61|477.84|475.44|478.01|475.61|477.67|475.27|0
1635493090000|2021-10-29 07:38:10|478.01|475.61|478.01|475.61|478.01|475.61|477.84|475.44|0
1635493100000|2021-10-29 07:38:20|478.09|475.69|478.01|475.61|478.18|475.78|478.01|475.61|0
1635493110000|2021-10-29 07:38:30|478.18|475.78|478.18|475.78|478.27|475.87|478.18|475.78|0
1635493120000|2021-10-29 07:38:40|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1635493130000|2021-10-29 07:38:50|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1635493140000|2021-10-29 07:39:00|478.35|475.95|478.53|476.13|478.53|476.13|478.35|475.95|0
1635493150000|2021-10-29 07:39:10|478.35|475.95|478.01|475.61|478.35|475.95|478.01|475.61|0
1635493170000|2021-10-29 07:39:30|477.84|475.44|478.01|475.61|478.01|475.61|477.84|475.44|0
1635493180000|2021-10-29 07:39:40|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635493190000|2021-10-29 07:39:50|478.01|475.61|478.53|476.13|478.53|476.13|478.01|475.61|0
1635493200000|2021-10-29 07:40:00|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1635493210000|2021-10-29 07:40:10|478.95|476.55|478.95|476.55|479.04|476.64|478.87|476.47|0
1635493220000|2021-10-29 07:40:20|479.04|476.64|479.04|476.64|479.04|476.64|478.87|476.47|0
1635493230000|2021-10-29 07:40:30|478.87|476.47|478.7|476.3|478.87|476.47|478.7|476.3|0
1635493240000|2021-10-29 07:40:40|478.87|476.47|478.53|476.13|478.87|476.47|478.53|476.13|0
1635493260000|2021-10-29 07:41:00|478.7|476.3|478.7|476.3|478.7|476.3|478.7|476.3|0
1635493270000|2021-10-29 07:41:10|478.78|476.38|478.7|476.3|478.78|476.38|478.7|476.3|0
1635493290000|2021-10-29 07:41:30|478.87|476.47|478.7|476.3|478.87|476.47|478.7|476.3|0
1635493300000|2021-10-29 07:41:40|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1635493310000|2021-10-29 07:41:50|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1635493320000|2021-10-29 07:42:00|478.18|475.78|478.18|475.78|478.18|475.78|478.01|475.61|0
1635493330000|2021-10-29 07:42:10|478.09|475.69|478.01|475.61|478.09|475.69|478.01|475.61|0
1635493340000|2021-10-29 07:42:20|478.18|475.78|478.18|475.78|478.18|475.78|478.01|475.61|0
1635493360000|2021-10-29 07:42:40|478.35|475.95|478.09|475.69|478.35|475.95|478.09|475.69|0
1635493370000|2021-10-29 07:42:50|478.01|475.61|478.35|475.95|478.35|475.95|478.01|475.61|0
1635493380000|2021-10-29 07:43:00|478.26|475.86|478.52|476.12|478.52|476.12|478.18|475.78|0
1635493390000|2021-10-29 07:43:10|478.7|476.3|478.52|476.12|478.7|476.3|478.52|476.12|0
1635493400000|2021-10-29 07:43:20|478.61|476.21|478.35|475.95|478.61|476.21|478.35|475.95|0
1635493410000|2021-10-29 07:43:30|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635493420000|2021-10-29 07:43:40|478.01|475.61|478.18|475.78|478.18|475.78|478.01|475.61|0
1635493430000|2021-10-29 07:43:50|478.35|475.95|478.52|476.12|478.52|476.12|478.35|475.95|0
1635493440000|2021-10-29 07:44:00|478.7|476.3|478.52|476.12|478.7|476.3|478.52|476.12|0
1635493450000|2021-10-29 07:44:10|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1635493460000|2021-10-29 07:44:20|478.35|475.95|478.35|475.95|478.43|476.03|478.35|475.95|0
1635493470000|2021-10-29 07:44:30|478.43|476.03|478.52|476.12|478.52|476.12|478.35|475.95|0
1635493480000|2021-10-29 07:44:40|478.7|476.3|478.52|476.12|478.7|476.3|478.52|476.12|0
1635493500000|2021-10-29 07:45:00|478.35|475.95|478.18|475.78|478.35|475.95|478.18|475.78|0
1635493510000|2021-10-29 07:45:10|478.35|475.95|478.18|475.78|478.35|475.95|478.18|475.78|0
1635493520000|2021-10-29 07:45:20|478.01|475.61|478.01|475.61|478.18|475.78|478.01|475.61|0
1635493530000|2021-10-29 07:45:30|478.18|475.78|478.09|475.69|478.18|475.78|478.01|475.61|0
1635493540000|2021-10-29 07:45:40|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635493550000|2021-10-29 07:45:50|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1635493560000|2021-10-29 07:46:00|477.84|475.44|478.18|475.78|478.18|475.78|477.84|475.44|0
1635493570000|2021-10-29 07:46:10|477.84|475.44|478.01|475.61|478.01|475.61|477.84|475.44|0
1635493580000|2021-10-29 07:46:20|478.35|475.95|478.09|475.69|478.35|475.95|478.09|475.69|0
1635493590000|2021-10-29 07:46:30|478.18|475.78|477.84|475.44|478.18|475.78|477.84|475.44|0
1635493600000|2021-10-29 07:46:40|478.01|475.61|478.01|475.61|478.01|475.61|477.92|475.52|0
1635493610000|2021-10-29 07:46:50|478.18|475.78|478.01|475.61|478.18|475.78|478.01|475.61|0
1635493620000|2021-10-29 07:47:00|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635493630000|2021-10-29 07:47:10|478.01|475.61|478.18|475.78|478.18|475.78|478.01|475.61|0
1635493640000|2021-10-29 07:47:20|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1635493650000|2021-10-29 07:47:30|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635493660000|2021-10-29 07:47:40|478.35|475.95|478.52|476.12|478.52|476.12|478.26|475.86|0
1635493680000|2021-10-29 07:48:00|478.43|476.03|478.35|475.95|478.43|476.03|478.35|475.95|0
1635493690000|2021-10-29 07:48:10|478.18|475.78|478.18|475.78|478.18|475.78|477.84|475.44|0
1635493700000|2021-10-29 07:48:20|478.01|475.61|478.18|475.78|478.18|475.78|478.01|475.61|0
1635493720000|2021-10-29 07:48:40|478.35|475.95|478.26|475.86|478.35|475.95|478.26|475.86|0
1635493730000|2021-10-29 07:48:50|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1635493740000|2021-10-29 07:49:00|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635493750000|2021-10-29 07:49:10|478.01|475.61|478.18|475.78|478.18|475.78|478.01|475.61|0
1635493760000|2021-10-29 07:49:20|478.26|475.86|478.35|475.95|478.35|475.95|478.26|475.86|0
1635493770000|2021-10-29 07:49:30|478.18|475.78|478.35|475.95|478.35|475.95|478.18|475.78|0
1635493780000|2021-10-29 07:49:40|478.18|475.78|477.84|475.44|478.18|475.78|477.84|475.44|0
1635493790000|2021-10-29 07:49:50|477.75|475.35|477.84|475.44|477.84|475.44|477.66|475.26|0
1635493800000|2021-10-29 07:50:00|478.01|475.61|478.01|475.61|478.01|475.61|477.84|475.44|0
1635493810000|2021-10-29 07:50:10|477.84|475.44|477.84|475.44|477.84|475.44|477.66|475.26|0
1635493820000|2021-10-29 07:50:20|477.66|475.26|477.66|475.26|477.84|475.44|477.66|475.26|0
1635493830000|2021-10-29 07:50:30|477.84|475.44|477.84|475.44|477.84|475.44|477.75|475.35|0
1635493840000|2021-10-29 07:50:40|477.66|475.26|477.49|475.09|477.66|475.26|477.49|475.09|0
1635493850000|2021-10-29 07:50:50|477.32|474.92|477.23|474.83|477.32|474.92|477.15|474.75|0
1635493860000|2021-10-29 07:51:00|477.15|474.75|477.06|474.66|477.15|474.75|476.98|474.58|0
1635493870000|2021-10-29 07:51:10|477.15|474.75|476.98|474.58|477.15|474.75|476.98|474.58|0
1635493880000|2021-10-29 07:51:20|477.15|474.75|476.98|474.58|477.15|474.75|476.98|474.58|0
1635493890000|2021-10-29 07:51:30|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1635493900000|2021-10-29 07:51:40|476.98|474.58|477.15|474.75|477.15|474.75|476.98|474.58|0
1635493910000|2021-10-29 07:51:50|476.98|474.58|476.47|474.07|476.98|474.58|476.47|474.07|0
1635493920000|2021-10-29 07:52:00|476.12|473.72|476.29|473.89|476.29|473.89|476.12|473.72|0
1635493930000|2021-10-29 07:52:10|476.47|474.07|476.47|474.07|476.64|474.24|476.47|474.07|0
1635493940000|2021-10-29 07:52:20|476.29|473.89|476.47|474.07|476.47|474.07|476.29|473.89|0
1635493950000|2021-10-29 07:52:30|476.29|473.89|476.47|474.07|476.47|474.07|476.29|473.89|0
1635493960000|2021-10-29 07:52:40|476.29|473.89|476.81|474.41|476.81|474.41|476.29|473.89|0
1635493970000|2021-10-29 07:52:50|476.64|474.24|476.81|474.41|476.81|474.41|476.64|474.24|0
1635493980000|2021-10-29 07:53:00|476.98|474.58|477.32|474.92|477.32|474.92|476.98|474.58|0
1635493990000|2021-10-29 07:53:10|477.4|475|477.66|475.26|477.66|475.26|477.4|475|0
1635494010000|2021-10-29 07:53:30|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1635494020000|2021-10-29 07:53:40|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1635494030000|2021-10-29 07:53:50|478.18|475.78|478.52|476.12|478.52|476.12|478.18|475.78|0
1635494040000|2021-10-29 07:54:00|478.69|476.29|478.52|476.12|478.69|476.29|478.52|476.12|0
1635494050000|2021-10-29 07:54:10|478.35|475.95|478.52|476.12|478.52|476.12|478.35|475.95|0
1635494070000|2021-10-29 07:54:30|478.6|476.2|478.18|475.78|478.6|476.2|478.18|475.78|0
1635494080000|2021-10-29 07:54:40|478.26|475.86|478.35|475.95|478.35|475.95|478.18|475.78|0
1635494090000|2021-10-29 07:54:50|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635494100000|2021-10-29 07:55:00|478.35|475.95|478.18|475.78|478.35|475.95|478.01|475.61|0
1635494110000|2021-10-29 07:55:10|478.35|475.95|478.35|475.95|478.35|475.95|478.26|475.86|0
1635494120000|2021-10-29 07:55:20|478.18|475.78|478.35|475.95|478.35|475.95|478.18|475.78|0
1635494130000|2021-10-29 07:55:30|478.01|475.61|478.01|475.61|478.01|475.61|477.83|475.43|0
1635494150000|2021-10-29 07:55:50|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635494160000|2021-10-29 07:56:00|478.35|475.95|478.43|476.03|478.43|476.03|478.35|475.95|0
1635494170000|2021-10-29 07:56:10|478.35|475.95|478.35|475.95|478.52|476.12|478.35|475.95|0
1635494180000|2021-10-29 07:56:20|478|475.6|478|475.6|478|475.6|478|475.6|0
1635494190000|2021-10-29 07:56:30|478.18|475.78|478.26|475.86|478.35|475.95|478.18|475.78|0
1635494200000|2021-10-29 07:56:40|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1635494220000|2021-10-29 07:57:00|478.26|475.86|478.18|475.78|478.26|475.86|478|475.6|0
1635494230000|2021-10-29 07:57:10|478|475.6|478.18|475.78|478.18|475.78|478|475.6|0
1635494240000|2021-10-29 07:57:20|478|475.6|478.18|475.78|478.18|475.78|478|475.6|0
1635494270000|2021-10-29 07:57:50|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1635494280000|2021-10-29 07:58:00|478.18|475.78|478.26|475.86|478.35|475.95|478.18|475.78|0
1635494290000|2021-10-29 07:58:10|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1635494300000|2021-10-29 07:58:20|478|475.6|478.18|475.78|478.18|475.78|478|475.6|0
1635494310000|2021-10-29 07:58:30|478|475.6|477.66|475.26|478|475.6|477.66|475.26|0
1635494320000|2021-10-29 07:58:40|477.83|475.43|477.83|475.43|477.83|475.43|477.66|475.26|0
1635494330000|2021-10-29 07:58:50|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1635494340000|2021-10-29 07:59:00|477.32|474.92|477.15|474.75|477.32|474.92|477.15|474.75|0
1635494350000|2021-10-29 07:59:10|476.98|474.58|477.32|474.92|477.32|474.92|476.98|474.58|0
1635494360000|2021-10-29 07:59:20|477.49|475.09|477.49|475.09|477.49|475.09|477.4|475|0
1635494370000|2021-10-29 07:59:30|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1635494390000|2021-10-29 07:59:50|477.49|475.09|477.49|475.09|477.66|475.26|477.49|475.09|0
1635494400000|2021-10-29 08:00:00|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1635494410000|2021-10-29 08:00:10|477.49|475.09|477.49|475.09|477.49|475.09|477.49|475.09|0
1635494420000|2021-10-29 08:00:20|477.57|475.17|477.66|475.26|477.66|475.26|477.57|475.17|0
1635494440000|2021-10-29 08:00:40|477.83|475.43|477.49|475.09|477.83|475.43|477.49|475.09|0
1635494450000|2021-10-29 08:00:50|477.57|475.17|477.83|475.43|477.83|475.43|477.57|475.17|0
1635494460000|2021-10-29 08:01:00|477.66|475.26|477.49|475.09|477.66|475.26|477.49|475.09|0
1635494470000|2021-10-29 08:01:10|477.4|475|477.15|474.75|477.4|475|477.15|474.75|0
1635494480000|2021-10-29 08:01:20|477.23|474.83|477.15|474.75|477.23|474.83|477.06|474.66|0
1635494490000|2021-10-29 08:01:30|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635494500000|2021-10-29 08:01:40|477.15|474.75|476.98|474.58|477.15|474.75|476.98|474.58|0
1635494510000|2021-10-29 08:01:50|477.15|474.75|477.15|474.75|477.15|474.75|477.06|474.66|0
1635494520000|2021-10-29 08:02:00|477.06|474.66|477.15|474.75|477.15|474.75|477.06|474.66|0
1635494530000|2021-10-29 08:02:10|476.97|474.57|476.97|474.57|476.97|474.57|476.97|474.57|0
1635494540000|2021-10-29 08:02:20|477.15|474.75|477.15|474.75|477.23|474.83|477.15|474.75|0
1635494550000|2021-10-29 08:02:30|476.97|474.57|476.97|474.57|477.15|474.75|476.97|474.57|0
1635494560000|2021-10-29 08:02:40|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1635494580000|2021-10-29 08:03:00|476.97|474.57|476.97|474.57|477.06|474.66|476.97|474.57|0
1635494600000|2021-10-29 08:03:20|476.8|474.4|476.8|474.4|476.8|474.4|476.8|474.4|0
1635494610000|2021-10-29 08:03:30|476.97|474.57|476.97|474.57|476.97|474.57|476.97|474.57|0
1635494620000|2021-10-29 08:03:40|477.15|474.75|477.32|474.92|477.32|474.92|477.15|474.75|0
1635494630000|2021-10-29 08:03:50|477.15|474.75|477.15|474.75|477.32|474.92|477.15|474.75|0
1635494640000|2021-10-29 08:04:00|477.32|474.92|477.49|475.09|477.49|475.09|477.32|474.92|0
1635494650000|2021-10-29 08:04:10|477.4|475|477.32|474.92|477.49|475.09|477.32|474.92|0
1635494660000|2021-10-29 08:04:20|477.23|474.83|477.15|474.75|477.23|474.83|477.15|474.75|0
1635494670000|2021-10-29 08:04:30|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1635494680000|2021-10-29 08:04:40|478|475.6|477.83|475.43|478|475.6|477.83|475.43|0
1635494690000|2021-10-29 08:04:50|478|475.6|478.17|475.77|478.17|475.77|478|475.6|0
1635494700000|2021-10-29 08:05:00|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1635494710000|2021-10-29 08:05:10|478.52|476.12|478.34|475.94|478.52|476.12|478.34|475.94|0
1635494730000|2021-10-29 08:05:30|478.52|476.12|478.43|476.03|478.52|476.12|478.43|476.03|0
1635494740000|2021-10-29 08:05:40|478.34|475.94|478.69|476.29|478.69|476.29|478.34|475.94|0
1635494750000|2021-10-29 08:05:50|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1635494760000|2021-10-29 08:06:00|478.34|475.94|478.34|475.94|478.51|476.11|478.34|475.94|0
1635494770000|2021-10-29 08:06:10|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1635494790000|2021-10-29 08:06:30|478.86|476.46|478.86|476.46|478.86|476.46|478.86|476.46|0
1635494800000|2021-10-29 08:06:40|478.69|476.29|478.86|476.46|478.86|476.46|478.69|476.29|0
1635494810000|2021-10-29 08:06:50|478.69|476.29|478.86|476.46|478.86|476.46|478.69|476.29|0
1635494820000|2021-10-29 08:07:00|479.03|476.63|479.03|476.63|479.2|476.8|479.03|476.63|0
1635494830000|2021-10-29 08:07:10|478.86|476.46|478.86|476.46|478.86|476.46|478.86|476.46|0
1635494840000|2021-10-29 08:07:20|479.03|476.63|479.03|476.63|479.03|476.63|478.86|476.46|0
1635494850000|2021-10-29 08:07:30|478.86|476.46|478.94|476.54|479.03|476.63|478.86|476.46|0
1635494860000|2021-10-29 08:07:40|478.86|476.46|478.51|476.11|478.86|476.46|478.51|476.11|0
1635494870000|2021-10-29 08:07:50|478.34|475.94|478.17|475.77|478.34|475.94|478.17|475.77|0
1635494880000|2021-10-29 08:08:00|478|475.6|477.83|475.43|478|475.6|477.83|475.43|0
1635494890000|2021-10-29 08:08:10|477.66|475.26|477.83|475.43|477.83|475.43|477.66|475.26|0
1635494900000|2021-10-29 08:08:20|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1635494910000|2021-10-29 08:08:30|477.83|475.43|478|475.6|478|475.6|477.83|475.43|0
1635494920000|2021-10-29 08:08:40|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1635494930000|2021-10-29 08:08:50|478|475.6|477.91|475.51|478|475.6|477.91|475.51|0
1635494940000|2021-10-29 08:09:00|478|475.6|477.83|475.43|478|475.6|477.83|475.43|0
1635494950000|2021-10-29 08:09:10|478|475.6|478.17|475.77|478.17|475.77|478|475.6|0
1635494960000|2021-10-29 08:09:20|478|475.6|477.91|475.51|478|475.6|477.83|475.43|0
1635494970000|2021-10-29 08:09:30|478|475.6|477.83|475.43|478|475.6|477.83|475.43|0
1635494980000|2021-10-29 08:09:40|477.91|475.51|477.49|475.09|477.91|475.51|477.49|475.09|0
1635494990000|2021-10-29 08:09:50|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1635495000000|2021-10-29 08:10:00|478|475.6|477.83|475.43|478|475.6|477.83|475.43|0
1635495010000|2021-10-29 08:10:10|477.74|475.34|477.83|475.43|477.83|475.43|477.74|475.34|0
1635495020000|2021-10-29 08:10:20|477.74|475.34|478|475.6|478|475.6|477.74|475.34|0
1635495030000|2021-10-29 08:10:30|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1635495040000|2021-10-29 08:10:40|478|475.6|478|475.6|478|475.6|478|475.6|0
1635495050000|2021-10-29 08:10:50|478.17|475.77|478.34|475.94|478.34|475.94|478.17|475.77|0
1635495060000|2021-10-29 08:11:00|478.17|475.77|478.17|475.77|478.34|475.94|478.17|475.77|0
1635495070000|2021-10-29 08:11:10|478.08|475.68|478|475.6|478.17|475.77|478|475.6|0
1635495110000|2021-10-29 08:11:50|477.83|475.43|477.83|475.43|477.91|475.51|477.83|475.43|0
1635495120000|2021-10-29 08:12:00|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1635495130000|2021-10-29 08:12:10|477.74|475.34|477.66|475.26|477.74|475.34|477.66|475.26|0
1635495140000|2021-10-29 08:12:20|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1635495150000|2021-10-29 08:12:30|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635495170000|2021-10-29 08:12:50|478.34|475.94|478.17|475.77|478.34|475.94|478.17|475.77|0
1635495190000|2021-10-29 08:13:10|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1635495200000|2021-10-29 08:13:20|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635495210000|2021-10-29 08:13:30|478|475.6|478|475.6|478|475.6|478|475.6|0
1635495220000|2021-10-29 08:13:40|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635495230000|2021-10-29 08:13:50|478.25|475.85|478.34|475.94|478.34|475.94|478.25|475.85|0
1635495240000|2021-10-29 08:14:00|478.17|475.77|478.17|475.77|478.17|475.77|478.08|475.68|0
1635495250000|2021-10-29 08:14:10|478|475.6|478|475.6|478|475.6|478|475.6|0
1635495260000|2021-10-29 08:14:20|478.08|475.68|478.17|475.77|478.17|475.77|478.08|475.68|0
1635495270000|2021-10-29 08:14:30|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1635495280000|2021-10-29 08:14:40|478.51|476.11|478.34|475.94|478.51|476.11|478.34|475.94|0
1635495290000|2021-10-29 08:14:50|478.68|476.28|478.51|476.11|478.68|476.28|478.51|476.11|0
1635495300000|2021-10-29 08:15:00|478.34|475.94|478.51|476.11|478.51|476.11|478.34|475.94|0
1635495310000|2021-10-29 08:15:10|478.34|475.94|478.51|476.11|478.51|476.11|478.34|475.94|0
1635495330000|2021-10-29 08:15:30|478.59|476.19|478.51|476.11|478.59|476.19|478.51|476.11|0
1635495340000|2021-10-29 08:15:40|478.59|476.19|478.51|476.11|478.59|476.19|478.51|476.11|0
1635495350000|2021-10-29 08:15:50|478.34|475.94|478|475.6|478.34|475.94|478|475.6|0
1635495360000|2021-10-29 08:16:00|478.17|475.77|478|475.6|478.17|475.77|478|475.6|0
1635495370000|2021-10-29 08:16:10|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635495380000|2021-10-29 08:16:20|478|475.6|478|475.6|478|475.6|478|475.6|0
1635495400000|2021-10-29 08:16:40|477.91|475.51|477.82|475.42|477.91|475.51|477.82|475.42|0
1635495410000|2021-10-29 08:16:50|478|475.6|478|475.6|478|475.6|478|475.6|0
1635495420000|2021-10-29 08:17:00|477.91|475.51|478|475.6|478|475.6|477.91|475.51|0
1635495450000|2021-10-29 08:17:30|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1635495460000|2021-10-29 08:17:40|478|475.6|477.82|475.42|478|475.6|477.65|475.25|0
1635495470000|2021-10-29 08:17:50|477.65|475.25|477.65|475.25|477.82|475.42|477.65|475.25|0
1635495480000|2021-10-29 08:18:00|477.74|475.34|477.82|475.42|477.82|475.42|477.74|475.34|0
1635495490000|2021-10-29 08:18:10|478|475.6|478|475.6|478|475.6|478|475.6|0
1635495530000|2021-10-29 08:18:50|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635495540000|2021-10-29 08:19:00|478.08|475.68|478|475.6|478.08|475.68|478|475.6|0
1635495550000|2021-10-29 08:19:10|477.82|475.42|478.17|475.77|478.17|475.77|477.82|475.42|0
1635495570000|2021-10-29 08:19:30|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1635495580000|2021-10-29 08:19:40|478|475.6|478.34|475.94|478.34|475.94|478|475.6|0
1635495590000|2021-10-29 08:19:50|478.51|476.11|478.34|475.94|478.51|476.11|478.34|475.94|0
1635495600000|2021-10-29 08:20:00|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1635495610000|2021-10-29 08:20:10|478.68|476.28|478.51|476.11|478.68|476.28|478.51|476.11|0
1635495620000|2021-10-29 08:20:20|478.68|476.28|478.59|476.19|478.68|476.28|478.51|476.11|0
1635495630000|2021-10-29 08:20:30|478.51|476.11|478.68|476.28|478.68|476.28|478.51|476.11|0
1635495640000|2021-10-29 08:20:40|478.85|476.45|478.68|476.28|478.85|476.45|478.68|476.28|0
1635495650000|2021-10-29 08:20:50|478.85|476.45|478.85|476.45|478.85|476.45|478.68|476.28|0
1635495660000|2021-10-29 08:21:00|479.02|476.62|478.85|476.45|479.02|476.62|478.85|476.45|0
1635495670000|2021-10-29 08:21:10|478.68|476.28|478.51|476.11|478.68|476.28|478.51|476.11|0
1635495680000|2021-10-29 08:21:20|478.59|476.19|478.68|476.28|478.68|476.28|478.59|476.19|0
1635495690000|2021-10-29 08:21:30|478.85|476.45|478.68|476.28|478.85|476.45|478.59|476.19|0
1635495700000|2021-10-29 08:21:40|478.85|476.45|478.68|476.28|478.85|476.45|478.68|476.28|0
1635495710000|2021-10-29 08:21:50|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1635495720000|2021-10-29 08:22:00|478.85|476.45|478.51|476.11|478.85|476.45|478.51|476.11|0
1635495730000|2021-10-29 08:22:10|478.59|476.19|478.68|476.28|478.68|476.28|478.59|476.19|0
1635495740000|2021-10-29 08:22:20|478.85|476.45|478.68|476.28|478.85|476.45|478.68|476.28|0
1635495750000|2021-10-29 08:22:30|478.85|476.45|478.68|476.28|478.85|476.45|478.68|476.28|0
1635495760000|2021-10-29 08:22:40|478.76|476.36|478.85|476.45|478.85|476.45|478.76|476.36|0
1635495770000|2021-10-29 08:22:50|478.76|476.36|478.59|476.19|478.76|476.36|478.59|476.19|0
1635495780000|2021-10-29 08:23:00|478.68|476.28|478.68|476.28|478.68|476.28|478.59|476.19|0
1635495790000|2021-10-29 08:23:10|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1635495810000|2021-10-29 08:23:30|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1635495820000|2021-10-29 08:23:40|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1635495830000|2021-10-29 08:23:50|478.68|476.28|478.85|476.45|478.85|476.45|478.68|476.28|0
1635495840000|2021-10-29 08:24:00|478.68|476.28|478.68|476.28|478.68|476.28|478.59|476.19|0
1635495850000|2021-10-29 08:24:10|478.42|476.02|478.34|475.94|478.42|476.02|478.34|475.94|0
1635495860000|2021-10-29 08:24:20|478.16|475.76|478.16|475.76|478.34|475.94|478.16|475.76|0
1635495880000|2021-10-29 08:24:40|478.34|475.94|478.25|475.85|478.34|475.94|478.25|475.85|0
1635495890000|2021-10-29 08:24:50|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1635495900000|2021-10-29 08:25:00|478.42|476.02|478.51|476.11|478.59|476.19|478.42|476.02|0
1635495910000|2021-10-29 08:25:10|478.59|476.19|478.34|475.94|478.59|476.19|478.34|475.94|0
1635495940000|2021-10-29 08:25:40|478.16|475.76|477.99|475.59|478.16|475.76|477.99|475.59|0
1635495950000|2021-10-29 08:25:50|478.07|475.67|477.99|475.59|478.07|475.67|477.99|475.59|0
1635495960000|2021-10-29 08:26:00|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1635495980000|2021-10-29 08:26:20|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1635495990000|2021-10-29 08:26:30|477.31|474.91|477.14|474.74|477.31|474.91|477.14|474.74|0
1635496000000|2021-10-29 08:26:40|477.22|474.82|476.79|474.39|477.22|474.82|476.79|474.39|0
1635496010000|2021-10-29 08:26:50|476.96|474.56|476.96|474.56|476.96|474.56|476.96|474.56|0
1635496020000|2021-10-29 08:27:00|477.14|474.74|477.05|474.65|477.14|474.74|476.96|474.56|0
1635496030000|2021-10-29 08:27:10|476.96|474.56|477.14|474.74|477.14|474.74|476.96|474.56|0
1635496060000|2021-10-29 08:27:40|476.96|474.56|476.96|474.56|476.96|474.56|476.79|474.39|0
1635496070000|2021-10-29 08:27:50|476.79|474.39|476.62|474.22|476.79|474.39|476.62|474.22|0
1635496080000|2021-10-29 08:28:00|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1635496090000|2021-10-29 08:28:10|476.28|473.88|476.28|473.88|476.45|474.05|476.28|473.88|0
1635496100000|2021-10-29 08:28:20|476.11|473.71|476.28|473.88|476.28|473.88|476.11|473.71|0
1635496110000|2021-10-29 08:28:30|476.11|473.71|475.77|473.37|476.11|473.71|475.77|473.37|0
1635496120000|2021-10-29 08:28:40|475.6|473.2|475.42|473.02|475.6|473.2|475.42|473.02|0
1635496130000|2021-10-29 08:28:50|475.6|473.2|475.34|472.94|475.6|473.2|475.34|472.94|0
1635496140000|2021-10-29 08:29:00|475.25|472.85|475.6|473.2|475.6|473.2|475.25|472.85|0
1635496150000|2021-10-29 08:29:10|475.25|472.85|475.25|472.85|475.25|472.85|475.25|472.85|0
1635496160000|2021-10-29 08:29:20|474.91|472.51|474.91|472.51|474.91|472.51|474.57|472.17|0
1635496170000|2021-10-29 08:29:30|474.99|472.59|474.74|472.34|474.99|472.59|474.74|472.34|0
1635496180000|2021-10-29 08:29:40|474.91|472.51|474.57|472.17|474.91|472.51|474.57|472.17|0
1635496190000|2021-10-29 08:29:50|474.4|472|474.57|472.17|474.57|472.17|474.4|472|0
1635496200000|2021-10-29 08:30:00|474.4|472|474.57|472.17|474.65|472.25|474.4|472|0
1635496210000|2021-10-29 08:30:10|475.08|472.68|474.82|472.42|475.08|472.68|474.23|471.83|0
1635496220000|2021-10-29 08:30:20|474.74|472.34|474.57|472.17|474.91|472.51|474.57|472.17|0
1635496230000|2021-10-29 08:30:30|474.65|472.25|474.82|472.42|474.82|472.42|474.65|472.25|0
1635496240000|2021-10-29 08:30:40|474.74|472.34|474.74|472.34|474.91|472.51|474.74|472.34|0
1635496250000|2021-10-29 08:30:50|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1635496260000|2021-10-29 08:31:00|475.25|472.85|475.42|473.02|475.42|473.02|475.25|472.85|0
1635496270000|2021-10-29 08:31:10|475.59|473.19|475.59|473.19|475.77|473.37|475.59|473.19|0
1635496280000|2021-10-29 08:31:20|475.68|473.28|475.94|473.54|475.94|473.54|475.68|473.28|0
1635496290000|2021-10-29 08:31:30|476.02|473.62|476.28|473.88|476.28|473.88|476.02|473.62|0
1635496300000|2021-10-29 08:31:40|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1635496310000|2021-10-29 08:31:50|476.53|474.13|476.79|474.39|476.79|474.39|476.53|474.13|0
1635496320000|2021-10-29 08:32:00|476.96|474.56|476.45|474.05|476.96|474.56|476.45|474.05|0
1635496330000|2021-10-29 08:32:10|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1635496340000|2021-10-29 08:32:20|476.36|473.96|476.45|474.05|476.45|474.05|476.36|473.96|0
1635496350000|2021-10-29 08:32:30|476.62|474.22|476.62|474.22|476.62|474.22|476.45|474.05|0
1635496360000|2021-10-29 08:32:40|476.79|474.39|476.7|474.3|476.79|474.39|476.62|474.22|0
1635496370000|2021-10-29 08:32:50|476.79|474.39|476.53|474.13|476.79|474.39|476.45|474.05|0
1635496380000|2021-10-29 08:33:00|476.79|474.39|476.96|474.56|476.96|474.56|476.79|474.39|0
1635496390000|2021-10-29 08:33:10|476.87|474.47|476.96|474.56|476.96|474.56|476.62|474.22|0
1635496400000|2021-10-29 08:33:20|476.79|474.39|476.62|474.22|476.79|474.39|476.62|474.22|0
1635496410000|2021-10-29 08:33:30|477.13|474.73|477.13|474.73|477.13|474.73|476.96|474.56|0
1635496420000|2021-10-29 08:33:40|476.96|474.56|476.79|474.39|476.96|474.56|476.79|474.39|0
1635496430000|2021-10-29 08:33:50|476.7|474.3|476.79|474.39|476.79|474.39|476.7|474.3|0
1635496440000|2021-10-29 08:34:00|476.62|474.22|476.28|473.88|476.62|474.22|476.28|473.88|0
1635496450000|2021-10-29 08:34:10|476.19|473.79|476.28|473.88|476.28|473.88|476.11|473.71|0
1635496460000|2021-10-29 08:34:20|476.02|473.62|476.11|473.71|476.11|473.71|476.02|473.62|0
1635496470000|2021-10-29 08:34:30|476.19|473.79|476.11|473.71|476.19|473.79|476.11|473.71|0
1635496480000|2021-10-29 08:34:40|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1635496490000|2021-10-29 08:34:50|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1635496500000|2021-10-29 08:35:00|475.93|473.53|475.85|473.45|475.93|473.53|475.76|473.36|0
1635496510000|2021-10-29 08:35:10|475.76|473.36|475.76|473.36|475.76|473.36|475.59|473.19|0
1635496520000|2021-10-29 08:35:20|475.59|473.19|475.42|473.02|475.59|473.19|475.42|473.02|0
1635496530000|2021-10-29 08:35:30|475.25|472.85|475.08|472.68|475.25|472.85|475.08|472.68|0
1635496540000|2021-10-29 08:35:40|474.99|472.59|474.99|472.59|475.08|472.68|474.91|472.51|0
1635496550000|2021-10-29 08:35:50|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1635496560000|2021-10-29 08:36:00|474.74|472.34|474.91|472.51|474.91|472.51|474.74|472.34|0
1635496570000|2021-10-29 08:36:10|474.74|472.34|474.91|472.51|474.91|472.51|474.74|472.34|0
1635496580000|2021-10-29 08:36:20|474.74|472.34|474.57|472.17|474.82|472.42|474.57|472.17|0
1635496590000|2021-10-29 08:36:30|474.74|472.34|474.91|472.51|474.91|472.51|474.74|472.34|0
1635496600000|2021-10-29 08:36:40|474.74|472.34|474.74|472.34|474.74|472.34|474.74|472.34|0
1635496610000|2021-10-29 08:36:50|474.57|472.17|474.4|472|474.57|472.17|474.4|472|0
1635496620000|2021-10-29 08:37:00|474.23|471.83|474.4|472|474.4|472|474.23|471.83|0
1635496630000|2021-10-29 08:37:10|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1635496640000|2021-10-29 08:37:20|474.05|471.65|474.4|472|474.4|472|474.05|471.65|0
1635496650000|2021-10-29 08:37:30|474.22|471.82|474.22|471.82|474.4|472|474.22|471.82|0
1635496660000|2021-10-29 08:37:40|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1635496670000|2021-10-29 08:37:50|474.4|472|474.4|472|474.4|472|474.22|471.82|0
1635496680000|2021-10-29 08:38:00|474.57|472.17|474.4|472|474.57|472.17|474.4|472|0
1635496690000|2021-10-29 08:38:10|474.22|471.82|474.22|471.82|474.22|471.82|474.22|471.82|0
1635496700000|2021-10-29 08:38:20|474.4|472|474.22|471.82|474.4|472|474.22|471.82|0
1635496710000|2021-10-29 08:38:30|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1635496730000|2021-10-29 08:38:50|474.22|471.82|474.91|472.51|474.91|472.51|474.22|471.82|0
1635496740000|2021-10-29 08:39:00|474.82|472.42|474.91|472.51|474.91|472.51|474.82|472.42|0
1635496750000|2021-10-29 08:39:10|475.08|472.68|475.08|472.68|475.08|472.68|474.91|472.51|0
1635496760000|2021-10-29 08:39:20|475.16|472.76|475.08|472.68|475.16|472.76|475.08|472.68|0
1635496770000|2021-10-29 08:39:30|474.99|472.59|475.08|472.68|475.08|472.68|474.91|472.51|0
1635496780000|2021-10-29 08:39:40|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1635496790000|2021-10-29 08:39:50|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1635496800000|2021-10-29 08:40:00|474.99|472.59|474.74|472.34|474.99|472.59|474.74|472.34|0
1635496810000|2021-10-29 08:40:10|474.65|472.25|474.74|472.34|474.74|472.34|474.39|471.99|0
1635496820000|2021-10-29 08:40:20|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1635496830000|2021-10-29 08:40:30|474.74|472.34|474.74|472.34|474.82|472.42|474.74|472.34|0
1635496840000|2021-10-29 08:40:40|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1635496860000|2021-10-29 08:41:00|474.74|472.34|474.74|472.34|474.91|472.51|474.74|472.34|0
1635496870000|2021-10-29 08:41:10|474.91|472.51|474.99|472.59|474.99|472.59|474.91|472.51|0
1635496880000|2021-10-29 08:41:20|475.08|472.68|474.91|472.51|475.08|472.68|474.82|472.42|0
1635496900000|2021-10-29 08:41:40|474.74|472.34|474.74|472.34|474.74|472.34|474.74|472.34|0
1635496910000|2021-10-29 08:41:50|474.56|472.16|474.39|471.99|474.56|472.16|474.39|471.99|0
1635496920000|2021-10-29 08:42:00|474.22|471.82|474.39|471.99|474.39|471.99|474.05|471.65|0
1635496930000|2021-10-29 08:42:10|474.22|471.82|474.39|471.99|474.56|472.16|474.22|471.82|0
1635496940000|2021-10-29 08:42:20|474.56|472.16|474.74|472.34|474.74|472.34|474.56|472.16|0
1635496950000|2021-10-29 08:42:30|474.65|472.25|474.65|472.25|474.65|472.25|474.65|472.25|0
1635496960000|2021-10-29 08:42:40|474.56|472.16|474.39|471.99|474.56|472.16|474.39|471.99|0
1635496970000|2021-10-29 08:42:50|474.48|472.08|474.56|472.16|474.65|472.25|474.48|472.08|0
1635496980000|2021-10-29 08:43:00|474.73|472.33|474.56|472.16|474.73|472.33|474.56|472.16|0
1635496990000|2021-10-29 08:43:10|474.73|472.33|474.73|472.33|474.73|472.33|474.65|472.25|0
1635497010000|2021-10-29 08:43:30|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1635497020000|2021-10-29 08:43:40|475.08|472.68|475.08|472.68|475.08|472.68|474.91|472.51|0
1635497030000|2021-10-29 08:43:50|474.99|472.59|475.08|472.68|475.08|472.68|474.99|472.59|0
1635497040000|2021-10-29 08:44:00|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1635497060000|2021-10-29 08:44:20|475.08|472.68|474.99|472.59|475.08|472.68|474.99|472.59|0
1635497070000|2021-10-29 08:44:30|475.08|472.68|474.99|472.59|475.08|472.68|474.99|472.59|0
1635497080000|2021-10-29 08:44:40|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1635497090000|2021-10-29 08:44:50|475.25|472.85|475.42|473.02|475.42|473.02|475.25|472.85|0
1635497100000|2021-10-29 08:45:00|475.33|472.93|475.25|472.85|475.42|473.02|475.25|472.85|0
1635497110000|2021-10-29 08:45:10|475.42|473.02|475.76|473.36|475.76|473.36|475.42|473.02|0
1635497120000|2021-10-29 08:45:20|475.59|473.19|475.59|473.19|475.76|473.36|475.59|473.19|0
1635497130000|2021-10-29 08:45:30|475.5|473.1|475.42|473.02|475.5|473.1|475.42|473.02|0
1635497140000|2021-10-29 08:45:40|475.59|473.19|475.67|473.27|475.76|473.36|475.59|473.19|0
1635497150000|2021-10-29 08:45:50|475.76|473.36|475.67|473.27|475.76|473.36|475.59|473.19|0
1635497160000|2021-10-29 08:46:00|475.59|473.19|475.42|473.02|475.59|473.19|475.42|473.02|0
1635497180000|2021-10-29 08:46:20|475.25|472.85|475.25|472.85|475.25|472.85|475.25|472.85|0
1635497190000|2021-10-29 08:46:30|475.33|472.93|475.25|472.85|475.42|473.02|475.25|472.85|0
1635497200000|2021-10-29 08:46:40|475.08|472.68|475.08|472.68|475.08|472.68|474.9|472.5|0
1635497210000|2021-10-29 08:46:50|474.9|472.5|475.07|472.67|475.07|472.67|474.9|472.5|0
1635497220000|2021-10-29 08:47:00|474.9|472.5|474.73|472.33|474.9|472.5|474.73|472.33|0
1635497230000|2021-10-29 08:47:10|474.9|472.5|474.9|472.5|474.9|472.5|474.82|472.42|0
1635497240000|2021-10-29 08:47:20|474.73|472.33|474.73|472.33|474.73|472.33|474.73|472.33|0
1635497250000|2021-10-29 08:47:30|475.07|472.67|474.9|472.5|475.07|472.67|474.9|472.5|0
1635497270000|2021-10-29 08:47:50|474.73|472.33|474.73|472.33|474.73|472.33|474.73|472.33|0
1635497280000|2021-10-29 08:48:00|474.9|472.5|474.56|472.16|474.9|472.5|474.56|472.16|0
1635497290000|2021-10-29 08:48:10|474.73|472.33|474.73|472.33|474.73|472.33|474.56|472.16|0
1635497300000|2021-10-29 08:48:20|474.56|472.16|474.56|472.16|474.56|472.16|474.56|472.16|0
1635497310000|2021-10-29 08:48:30|474.47|472.07|474.56|472.16|474.56|472.16|474.47|472.07|0
1635497320000|2021-10-29 08:48:40|474.47|472.07|474.56|472.16|474.56|472.16|474.39|471.99|0
1635497330000|2021-10-29 08:48:50|474.47|472.07|474.39|471.99|474.56|472.16|474.39|471.99|0
1635497340000|2021-10-29 08:49:00|474.22|471.82|474.56|472.16|474.56|472.16|474.22|471.82|0
1635497350000|2021-10-29 08:49:10|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1635497360000|2021-10-29 08:49:20|474.56|472.16|474.39|471.99|474.56|472.16|474.39|471.99|0
1635497380000|2021-10-29 08:49:40|474.47|472.07|474.56|472.16|474.56|472.16|474.47|472.07|0
1635497390000|2021-10-29 08:49:50|474.73|472.33|474.39|471.99|474.73|472.33|474.39|471.99|0
1635497400000|2021-10-29 08:50:00|474.22|471.82|474.22|471.82|474.3|471.9|474.22|471.82|0
1635497410000|2021-10-29 08:50:10|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1635497420000|2021-10-29 08:50:20|473.96|471.56|474.22|471.82|474.22|471.82|473.96|471.56|0
1635497430000|2021-10-29 08:50:30|474.39|471.99|474.22|471.82|474.39|471.99|474.22|471.82|0
1635497440000|2021-10-29 08:50:40|474.39|471.99|474.9|472.5|474.9|472.5|474.39|471.99|0
1635497460000|2021-10-29 08:51:00|474.98|472.58|475.07|472.67|475.07|472.67|474.9|472.5|0
1635497470000|2021-10-29 08:51:10|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1635497480000|2021-10-29 08:51:20|475.07|472.67|475.24|472.84|475.24|472.84|474.98|472.58|0
1635497490000|2021-10-29 08:51:30|475.07|472.67|475.24|472.84|475.24|472.84|475.07|472.67|0
1635497510000|2021-10-29 08:51:50|475.07|472.67|475.24|472.84|475.24|472.84|475.07|472.67|0
1635497520000|2021-10-29 08:52:00|475.07|472.67|475.15|472.75|475.15|472.75|475.07|472.67|0
1635497530000|2021-10-29 08:52:10|475.24|472.84|475.41|473.01|475.41|473.01|475.24|472.84|0
1635497540000|2021-10-29 08:52:20|475.24|472.84|475.41|473.01|475.59|473.19|475.24|472.84|0
1635497550000|2021-10-29 08:52:30|475.24|472.84|475.41|473.01|475.41|473.01|475.24|472.84|0
1635497560000|2021-10-29 08:52:40|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1635497570000|2021-10-29 08:52:50|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1635497580000|2021-10-29 08:53:00|476.1|473.7|476.1|473.7|476.1|473.7|476.1|473.7|0
1635497590000|2021-10-29 08:53:10|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1635497600000|2021-10-29 08:53:20|476.1|473.7|476.1|473.7|476.1|473.7|476.1|473.7|0
1635497610000|2021-10-29 08:53:30|476.18|473.78|476.27|473.87|476.27|473.87|476.1|473.7|0
1635497630000|2021-10-29 08:53:50|476.1|473.7|476.27|473.87|476.27|473.87|476.1|473.7|0
1635497640000|2021-10-29 08:54:00|476.35|473.95|476.44|474.04|476.44|474.04|476.27|473.87|0
1635497650000|2021-10-29 08:54:10|476.27|473.87|476.27|473.87|476.27|473.87|476.1|473.7|0
1635497680000|2021-10-29 08:54:40|476.44|474.04|476.44|474.04|476.44|474.04|476.44|474.04|0
1635497690000|2021-10-29 08:54:50|476.61|474.21|476.61|474.21|476.61|474.21|476.61|474.21|0
1635497700000|2021-10-29 08:55:00|476.44|474.04|476.44|474.04|476.44|474.04|476.35|473.95|0
1635497710000|2021-10-29 08:55:10|476.61|474.21|476.61|474.21|476.61|474.21|476.61|474.21|0
1635497730000|2021-10-29 08:55:30|476.44|474.04|476.61|474.21|476.61|474.21|476.44|474.04|0
1635497740000|2021-10-29 08:55:40|476.52|474.12|476.27|473.87|476.61|474.21|476.27|473.87|0
1635497750000|2021-10-29 08:55:50|476.44|474.04|476.27|473.87|476.44|474.04|476.27|473.87|0
1635497760000|2021-10-29 08:56:00|476.1|473.7|475.93|473.53|476.1|473.7|475.75|473.35|0
1635497770000|2021-10-29 08:56:10|475.75|473.35|475.75|473.35|475.93|473.53|475.75|473.35|0
1635497780000|2021-10-29 08:56:20|475.93|473.53|476.1|473.7|476.1|473.7|475.93|473.53|0
1635497790000|2021-10-29 08:56:30|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1635497800000|2021-10-29 08:56:40|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1635497820000|2021-10-29 08:57:00|475.75|473.35|476.1|473.7|476.1|473.7|475.75|473.35|0
1635497830000|2021-10-29 08:57:10|475.93|473.53|476.27|473.87|476.27|473.87|475.93|473.53|0
1635497840000|2021-10-29 08:57:20|476.44|474.04|476.44|474.04|476.44|474.04|476.44|474.04|0
1635497850000|2021-10-29 08:57:30|476.27|473.87|476.1|473.7|476.27|473.87|476.1|473.7|0
1635497860000|2021-10-29 08:57:40|476.27|473.87|476.27|473.87|476.27|473.87|476.27|473.87|0
1635497870000|2021-10-29 08:57:50|476.44|474.04|476.44|474.04|476.44|474.04|476.44|474.04|0
1635497880000|2021-10-29 08:58:00|476.27|473.87|476.27|473.87|476.27|473.87|476.1|473.7|0
1635497890000|2021-10-29 08:58:10|476.35|473.95|476.44|474.04|476.44|474.04|476.35|473.95|0
1635497900000|2021-10-29 08:58:20|476.61|474.21|476.61|474.21|476.61|474.21|476.61|474.21|0
1635497910000|2021-10-29 08:58:30|476.44|474.04|476.61|474.21|476.61|474.21|476.44|474.04|0
1635497920000|2021-10-29 08:58:40|476.78|474.38|476.78|474.38|476.78|474.38|476.78|474.38|0
1635497930000|2021-10-29 08:58:50|476.95|474.55|477.12|474.72|477.12|474.72|476.95|474.55|0
1635497940000|2021-10-29 08:59:00|476.95|474.55|476.95|474.55|476.95|474.55|476.95|474.55|0
1635497950000|2021-10-29 08:59:10|476.78|474.38|476.78|474.38|476.78|474.38|476.78|474.38|0
1635497960000|2021-10-29 08:59:20|476.86|474.46|476.78|474.38|476.86|474.46|476.78|474.38|0
1635498000000|2021-10-29 09:00:00|476.27|473.87|476.27|473.87|476.35|473.95|476.1|473.7|0
1635498010000|2021-10-29 09:00:10|476.44|474.04|476.44|474.04|476.44|474.04|476.44|474.04|0
1635498020000|2021-10-29 09:00:20|476.61|474.21|476.44|474.04|476.61|474.21|476.44|474.04|0
1635498040000|2021-10-29 09:00:40|476.61|474.21|476.78|474.38|476.78|474.38|476.61|474.21|0
1635498050000|2021-10-29 09:00:50|476.61|474.21|476.95|474.55|476.95|474.55|476.61|474.21|0
1635498060000|2021-10-29 09:01:00|476.78|474.38|476.95|474.55|476.95|474.55|476.78|474.38|0
1635498070000|2021-10-29 09:01:10|476.78|474.38|476.61|474.21|476.78|474.38|476.61|474.21|0
1635498080000|2021-10-29 09:01:20|476.69|474.29|476.69|474.29|476.69|474.29|476.61|474.21|0
1635498090000|2021-10-29 09:01:30|476.78|474.38|476.86|474.46|476.86|474.46|476.78|474.38|0
1635498100000|2021-10-29 09:01:40|476.95|474.55|477.29|474.89|477.29|474.89|476.95|474.55|0
1635498110000|2021-10-29 09:01:50|477.12|474.72|477.12|474.72|477.29|474.89|477.12|474.72|0
1635498120000|2021-10-29 09:02:00|476.95|474.55|476.95|474.55|476.95|474.55|476.78|474.38|0
1635498130000|2021-10-29 09:02:10|477.03|474.63|476.95|474.55|477.12|474.72|476.95|474.55|0
1635498140000|2021-10-29 09:02:20|477.12|474.72|477.12|474.72|477.12|474.72|477.12|474.72|0
1635498150000|2021-10-29 09:02:30|476.95|474.55|476.95|474.55|476.95|474.55|476.95|474.55|0
1635498160000|2021-10-29 09:02:40|476.78|474.38|476.95|474.55|476.95|474.55|476.78|474.38|0
1635498170000|2021-10-29 09:02:50|476.78|474.38|476.78|474.38|476.78|474.38|476.78|474.38|0
1635498180000|2021-10-29 09:03:00|476.95|474.55|476.95|474.55|476.95|474.55|476.78|474.38|0
1635498190000|2021-10-29 09:03:10|477.03|474.63|476.95|474.55|477.03|474.63|476.95|474.55|0
1635498210000|2021-10-29 09:03:30|477.03|474.63|477.12|474.72|477.2|474.8|477.03|474.63|0
1635498220000|2021-10-29 09:03:40|476.95|474.55|476.78|474.38|477.03|474.63|476.78|474.38|0
1635498230000|2021-10-29 09:03:50|476.69|474.29|476.69|474.29|476.69|474.29|476.69|474.29|0
1635498240000|2021-10-29 09:04:00|476.78|474.38|476.61|474.21|476.78|474.38|476.61|474.21|0
1635498250000|2021-10-29 09:04:10|476.44|474.04|476.44|474.04|476.44|474.04|476.44|474.04|0
1635498260000|2021-10-29 09:04:20|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635498270000|2021-10-29 09:04:30|476.44|474.04|476.52|474.12|476.61|474.21|476.44|474.04|0
1635498280000|2021-10-29 09:04:40|476.78|474.38|476.78|474.38|476.95|474.55|476.78|474.38|0
1635498290000|2021-10-29 09:04:50|476.69|474.29|476.61|474.21|476.69|474.29|476.61|474.21|0
1635498300000|2021-10-29 09:05:00|476.26|473.86|476.44|474.04|476.44|474.04|476.26|473.86|0
1635498310000|2021-10-29 09:05:10|476.26|473.86|476.26|473.86|476.26|473.86|476.09|473.69|0
1635498320000|2021-10-29 09:05:20|476.44|474.04|476.43|474.03|476.44|474.04|476.26|473.86|0
1635498330000|2021-10-29 09:05:30|476.35|473.95|476.43|474.03|476.43|474.03|476.35|473.95|0
1635498340000|2021-10-29 09:05:40|476.78|474.38|476.78|474.38|476.78|474.38|476.78|474.38|0
1635498350000|2021-10-29 09:05:50|476.95|474.55|476.95|474.55|477.03|474.63|476.95|474.55|0
1635498360000|2021-10-29 09:06:00|477.12|474.72|477.29|474.89|477.29|474.89|477.12|474.72|0
1635498370000|2021-10-29 09:06:10|477.46|475.06|477.46|475.06|477.46|475.06|477.37|474.97|0
1635498380000|2021-10-29 09:06:20|477.37|474.97|477.29|474.89|477.63|475.23|477.29|474.89|0
1635498390000|2021-10-29 09:06:30|477.37|474.97|477.46|475.06|477.46|475.06|477.37|474.97|0
1635498410000|2021-10-29 09:06:50|477.54|475.14|477.46|475.06|477.54|475.14|477.46|475.06|0
1635498420000|2021-10-29 09:07:00|477.63|475.23|477.63|475.23|477.63|475.23|477.54|475.14|0
1635498430000|2021-10-29 09:07:10|477.8|475.4|477.63|475.23|477.8|475.4|477.63|475.23|0
1635498440000|2021-10-29 09:07:20|477.46|475.06|477.63|475.23|477.63|475.23|477.46|475.06|0
1635498450000|2021-10-29 09:07:30|477.46|475.06|477.54|475.14|477.63|475.23|477.46|475.06|0
1635498460000|2021-10-29 09:07:40|477.46|475.06|477.63|475.23|477.63|475.23|477.46|475.06|0
1635498470000|2021-10-29 09:07:50|477.8|475.4|477.8|475.4|477.8|475.4|477.8|475.4|0
1635498480000|2021-10-29 09:08:00|477.89|475.49|477.8|475.4|477.97|475.57|477.8|475.4|0
1635498490000|2021-10-29 09:08:10|477.97|475.57|477.8|475.4|477.97|475.57|477.8|475.4|0
1635498500000|2021-10-29 09:08:20|477.54|475.14|477.63|475.23|477.63|475.23|477.54|475.14|0
1635498510000|2021-10-29 09:08:30|477.46|475.06|477.46|475.06|477.54|475.14|477.46|475.06|0
1635498520000|2021-10-29 09:08:40|477.37|474.97|477.37|474.97|477.46|475.06|477.29|474.89|0
1635498530000|2021-10-29 09:08:50|477.46|475.06|477.46|475.06|477.46|475.06|477.37|474.97|0
1635498540000|2021-10-29 09:09:00|477.63|475.23|477.63|475.23|477.63|475.23|477.54|475.14|0
1635498550000|2021-10-29 09:09:10|477.54|475.14|477.46|475.06|477.54|475.14|477.46|475.06|0
1635498560000|2021-10-29 09:09:20|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1635498570000|2021-10-29 09:09:30|477.12|474.72|477.12|474.72|477.12|474.72|477.12|474.72|0
1635498580000|2021-10-29 09:09:40|477.2|474.8|477.12|474.72|477.2|474.8|477.12|474.72|0
1635498590000|2021-10-29 09:09:50|477.29|474.89|477.46|475.06|477.46|475.06|477.29|474.89|0
1635498600000|2021-10-29 09:10:00|477.29|474.89|477.12|474.72|477.29|474.89|477.12|474.72|0
1635498610000|2021-10-29 09:10:10|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1635498630000|2021-10-29 09:10:30|477.46|475.06|477.63|475.23|477.63|475.23|477.46|475.06|0
1635498640000|2021-10-29 09:10:40|477.8|475.4|477.8|475.4|477.8|475.4|477.8|475.4|0
1635498650000|2021-10-29 09:10:50|477.97|475.57|477.8|475.4|477.97|475.57|477.8|475.4|0
1635498660000|2021-10-29 09:11:00|477.88|475.48|477.8|475.4|477.88|475.48|477.8|475.4|0
1635498670000|2021-10-29 09:11:10|477.88|475.48|477.8|475.4|477.88|475.48|477.8|475.4|0
1635498680000|2021-10-29 09:11:20|477.71|475.31|477.8|475.4|477.8|475.4|477.63|475.23|0
1635498690000|2021-10-29 09:11:30|477.71|475.31|477.8|475.4|477.8|475.4|477.71|475.31|0
1635498700000|2021-10-29 09:11:40|477.63|475.23|477.63|475.23|477.63|475.23|477.54|475.14|0
1635498710000|2021-10-29 09:11:50|477.8|475.4|477.8|475.4|477.88|475.48|477.8|475.4|0
1635498720000|2021-10-29 09:12:00|477.63|475.23|477.63|475.23|477.63|475.23|477.63|475.23|0
1635498730000|2021-10-29 09:12:10|477.8|475.4|477.63|475.23|477.8|475.4|477.63|475.23|0
1635498740000|2021-10-29 09:12:20|477.46|475.06|477.54|475.14|477.54|475.14|477.46|475.06|0
1635498750000|2021-10-29 09:12:30|477.46|475.06|477.46|475.06|477.46|475.06|477.46|475.06|0
1635498760000|2021-10-29 09:12:40|477.54|475.14|477.46|475.06|477.54|475.14|477.46|475.06|0
1635498770000|2021-10-29 09:12:50|477.12|474.72|476.95|474.55|477.12|474.72|476.95|474.55|0
1635498780000|2021-10-29 09:13:00|477.12|474.72|477.12|474.72|477.29|474.89|477.12|474.72|0
1635498790000|2021-10-29 09:13:10|477.29|474.89|477.12|474.72|477.29|474.89|477.12|474.72|0
1635498810000|2021-10-29 09:13:30|477.03|474.63|477.12|474.72|477.12|474.72|477.03|474.63|0
1635498820000|2021-10-29 09:13:40|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1635498830000|2021-10-29 09:13:50|477.29|474.89|477.12|474.72|477.29|474.89|477.12|474.72|0
1635498840000|2021-10-29 09:14:00|477.29|474.89|477.12|474.72|477.29|474.89|477.12|474.72|0
1635498870000|2021-10-29 09:14:30|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1635498880000|2021-10-29 09:14:40|477.46|475.06|477.46|475.06|477.46|475.06|477.46|475.06|0
1635498890000|2021-10-29 09:14:50|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1635498900000|2021-10-29 09:15:00|477.12|474.72|477.29|474.89|477.29|474.89|477.12|474.72|0
1635498910000|2021-10-29 09:15:10|477.12|474.72|476.94|474.54|477.2|474.8|476.94|474.54|0
1635498920000|2021-10-29 09:15:20|476.77|474.37|476.77|474.37|476.77|474.37|476.77|474.37|0
1635498940000|2021-10-29 09:15:40|476.94|474.54|476.77|474.37|476.94|474.54|476.77|474.37|0
1635498960000|2021-10-29 09:16:00|476.6|474.2|476.6|474.2|476.77|474.37|476.6|474.2|0
1635498980000|2021-10-29 09:16:20|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635498990000|2021-10-29 09:16:30|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1635499000000|2021-10-29 09:16:40|476.34|473.94|476.34|473.94|476.34|473.94|476.34|473.94|0
1635499010000|2021-10-29 09:16:50|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635499020000|2021-10-29 09:17:00|476.43|474.03|476.43|474.03|476.43|474.03|476.26|473.86|0
1635499030000|2021-10-29 09:17:10|476.51|474.11|476.43|474.03|476.51|474.11|476.43|474.03|0
1635499050000|2021-10-29 09:17:30|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635499060000|2021-10-29 09:17:40|476.34|473.94|476.43|474.03|476.43|474.03|476.34|473.94|0
1635499070000|2021-10-29 09:17:50|476.34|473.94|476.34|473.94|476.34|473.94|476.34|473.94|0
1635499080000|2021-10-29 09:18:00|476.26|473.86|475.92|473.52|476.26|473.86|475.92|473.52|0
1635499090000|2021-10-29 09:18:10|476.09|473.69|476.09|473.69|476.09|473.69|476.09|473.69|0
1635499100000|2021-10-29 09:18:20|476|473.6|476.09|473.69|476.09|473.69|475.92|473.52|0
1635499120000|2021-10-29 09:18:40|475.92|473.52|475.75|473.35|476.09|473.69|475.75|473.35|0
1635499130000|2021-10-29 09:18:50|475.57|473.17|475.49|473.09|475.57|473.17|475.4|473|0
1635499140000|2021-10-29 09:19:00|475.57|473.17|475.23|472.83|475.57|473.17|475.23|472.83|0
1635499150000|2021-10-29 09:19:10|475.06|472.66|475.14|472.74|475.14|472.74|475.06|472.66|0
1635499160000|2021-10-29 09:19:20|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1635499180000|2021-10-29 09:19:40|474.89|472.49|475.06|472.66|475.06|472.66|474.89|472.49|0
1635499190000|2021-10-29 09:19:50|475.4|473|475.4|473|475.4|473|475.4|473|0
1635499200000|2021-10-29 09:20:00|475.57|473.17|475.4|473|475.57|473.17|475.4|473|0
1635499210000|2021-10-29 09:20:10|475.23|472.83|475.23|472.83|475.4|473|475.23|472.83|0
1635499220000|2021-10-29 09:20:20|475.4|473|475.06|472.66|475.4|473|475.06|472.66|0
1635499240000|2021-10-29 09:20:40|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1635499250000|2021-10-29 09:20:50|474.04|471.64|474.38|471.98|474.38|471.98|474.04|471.64|0
1635499260000|2021-10-29 09:21:00|474.21|471.81|474.04|471.64|474.21|471.81|473.87|471.47|0
1635499270000|2021-10-29 09:21:10|474.38|471.98|474.21|471.81|474.38|471.98|474.21|471.81|0
1635499280000|2021-10-29 09:21:20|474.29|471.89|474.29|471.89|474.38|471.98|474.29|471.89|0
1635499290000|2021-10-29 09:21:30|474.21|471.81|474.21|471.81|474.55|472.15|474.21|471.81|0
1635499300000|2021-10-29 09:21:40|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1635499310000|2021-10-29 09:21:50|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1635499320000|2021-10-29 09:22:00|474.38|471.98|474.55|472.15|474.55|472.15|474.38|471.98|0
1635499330000|2021-10-29 09:22:10|474.72|472.32|474.89|472.49|474.89|472.49|474.72|472.32|0
1635499350000|2021-10-29 09:22:30|475.06|472.66|475.4|473|475.4|473|474.89|472.49|0
1635499360000|2021-10-29 09:22:40|475.23|472.83|475.4|473|475.57|473.17|475.23|472.83|0
1635499370000|2021-10-29 09:22:50|475.57|473.17|475.57|473.17|475.57|473.17|475.4|473|0
1635499380000|2021-10-29 09:23:00|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635499390000|2021-10-29 09:23:10|475.91|473.51|475.91|473.51|476.09|473.69|475.91|473.51|0
1635499400000|2021-10-29 09:23:20|476.09|473.69|476.17|473.77|476.26|473.86|476.09|473.69|0
1635499410000|2021-10-29 09:23:30|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635499420000|2021-10-29 09:23:40|476.09|473.69|476.09|473.69|476.09|473.69|476.09|473.69|0
1635499430000|2021-10-29 09:23:50|475.91|473.51|476.09|473.69|476.09|473.69|475.91|473.51|0
1635499450000|2021-10-29 09:24:10|476.08|473.68|475.91|473.51|476.08|473.68|475.91|473.51|0
1635499460000|2021-10-29 09:24:20|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635499470000|2021-10-29 09:24:30|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1635499480000|2021-10-29 09:24:40|476.26|473.86|476.43|474.03|476.43|474.03|476.26|473.86|0
1635499490000|2021-10-29 09:24:50|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1635499500000|2021-10-29 09:25:00|476.43|474.03|476.26|473.86|476.43|474.03|476.26|473.86|0
1635499510000|2021-10-29 09:25:10|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635499520000|2021-10-29 09:25:20|475.91|473.51|475.74|473.34|475.91|473.51|475.74|473.34|0
1635499530000|2021-10-29 09:25:30|475.57|473.17|475.74|473.34|475.74|473.34|475.57|473.17|0
1635499540000|2021-10-29 09:25:40|475.57|473.17|475.74|473.34|475.74|473.34|475.57|473.17|0
1635499550000|2021-10-29 09:25:50|475.65|473.25|475.74|473.34|475.74|473.34|475.65|473.25|0
1635499560000|2021-10-29 09:26:00|475.65|473.25|475.91|473.51|475.91|473.51|475.65|473.25|0
1635499590000|2021-10-29 09:26:30|475.82|473.42|475.74|473.34|475.82|473.42|475.74|473.34|0
1635499600000|2021-10-29 09:26:40|475.91|473.51|476.08|473.68|476.08|473.68|475.91|473.51|0
1635499620000|2021-10-29 09:27:00|476.17|473.77|476.08|473.68|476.25|473.85|476.08|473.68|0
1635499630000|2021-10-29 09:27:10|475.91|473.51|475.82|473.42|475.91|473.51|475.74|473.34|0
1635499640000|2021-10-29 09:27:20|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635499650000|2021-10-29 09:27:30|475.65|473.25|475.4|473|475.65|473.25|475.4|473|0
1635499670000|2021-10-29 09:27:50|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1635499680000|2021-10-29 09:28:00|475.4|473|475.4|473|475.4|473|475.4|473|0
1635499700000|2021-10-29 09:28:20|475.14|472.74|475.06|472.66|475.14|472.74|475.06|472.66|0
1635499720000|2021-10-29 09:28:40|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1635499730000|2021-10-29 09:28:50|474.89|472.49|474.97|472.57|474.97|472.57|474.89|472.49|0
1635499740000|2021-10-29 09:29:00|474.89|472.49|474.72|472.32|474.89|472.49|474.72|472.32|0
1635499750000|2021-10-29 09:29:10|475.06|472.66|475.31|472.91|475.4|473|475.06|472.66|0
1635499760000|2021-10-29 09:29:20|475.4|473|475.57|473.17|475.65|473.25|475.4|473|0
1635499770000|2021-10-29 09:29:30|475.74|473.34|475.57|473.17|475.74|473.34|475.57|473.17|0
1635499780000|2021-10-29 09:29:40|475.74|473.34|475.91|473.51|475.91|473.51|475.74|473.34|0
1635499810000|2021-10-29 09:30:10|475.82|473.42|475.91|473.51|475.91|473.51|475.82|473.42|0
1635499820000|2021-10-29 09:30:20|476.08|473.68|476.25|473.85|476.42|474.02|476.08|473.68|0
1635499830000|2021-10-29 09:30:30|476.08|473.68|476.08|473.68|476.16|473.76|476.08|473.68|0
1635499840000|2021-10-29 09:30:40|476.25|473.85|475.91|473.51|476.25|473.85|475.91|473.51|0
1635499850000|2021-10-29 09:30:50|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635499860000|2021-10-29 09:31:00|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635499870000|2021-10-29 09:31:10|475.65|473.25|475.74|473.34|475.74|473.34|475.57|473.17|0
1635499880000|2021-10-29 09:31:20|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635499890000|2021-10-29 09:31:30|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635499900000|2021-10-29 09:31:40|475.99|473.59|476.25|473.85|476.25|473.85|475.99|473.59|0
1635499910000|2021-10-29 09:31:50|476.08|473.68|475.91|473.51|476.08|473.68|475.91|473.51|0
1635499920000|2021-10-29 09:32:00|475.82|473.42|475.91|473.51|475.91|473.51|475.82|473.42|0
1635499930000|2021-10-29 09:32:10|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635499960000|2021-10-29 09:32:40|476.25|473.85|476.25|473.85|476.42|474.02|476.25|473.85|0
1635499970000|2021-10-29 09:32:50|476.33|473.93|475.91|473.51|476.42|474.02|475.91|473.51|0
1635499980000|2021-10-29 09:33:00|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635500000000|2021-10-29 09:33:20|475.91|473.51|476.08|473.68|476.08|473.68|475.91|473.51|0
1635500010000|2021-10-29 09:33:30|475.91|473.51|476.08|473.68|476.08|473.68|475.91|473.51|0
1635500030000|2021-10-29 09:33:50|475.99|473.59|475.99|473.59|476.08|473.68|475.99|473.59|0
1635500040000|2021-10-29 09:34:00|476.08|473.68|475.91|473.51|476.08|473.68|475.91|473.51|0
1635500070000|2021-10-29 09:34:30|475.99|473.59|475.91|473.51|475.99|473.59|475.91|473.51|0
1635500080000|2021-10-29 09:34:40|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1635500090000|2021-10-29 09:34:50|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635500120000|2021-10-29 09:35:20|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635500130000|2021-10-29 09:35:30|476.08|473.68|476.25|473.85|476.25|473.85|476.08|473.68|0
1635500150000|2021-10-29 09:35:50|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1635500170000|2021-10-29 09:36:10|476.59|474.19|476.76|474.36|476.76|474.36|476.59|474.19|0
1635500180000|2021-10-29 09:36:20|476.59|474.19|476.25|473.85|476.59|474.19|476.08|473.68|0
1635500190000|2021-10-29 09:36:30|476.33|473.93|476.25|473.85|476.33|473.93|476.25|473.85|0
1635500210000|2021-10-29 09:36:50|476.16|473.76|476.25|473.85|476.25|473.85|476.16|473.76|0
1635500220000|2021-10-29 09:37:00|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635500230000|2021-10-29 09:37:10|476.25|473.85|476.25|473.85|476.25|473.85|476.25|473.85|0
1635500240000|2021-10-29 09:37:20|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1635500260000|2021-10-29 09:37:40|476.33|473.93|476.59|474.19|476.59|474.19|476.33|473.93|0
1635500290000|2021-10-29 09:38:10|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1635500300000|2021-10-29 09:38:20|476.08|473.68|476.25|473.85|476.33|473.93|476.08|473.68|0
1635500310000|2021-10-29 09:38:30|476.33|473.93|476.25|473.85|476.33|473.93|476.25|473.85|0
1635500320000|2021-10-29 09:38:40|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635500330000|2021-10-29 09:38:50|475.99|473.59|476.08|473.68|476.08|473.68|475.99|473.59|0
1635500340000|2021-10-29 09:39:00|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1635500350000|2021-10-29 09:39:10|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635500360000|2021-10-29 09:39:20|476.25|473.85|476.25|473.85|476.25|473.85|476.25|473.85|0
1635500370000|2021-10-29 09:39:30|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1635500380000|2021-10-29 09:39:40|476.25|473.85|476.08|473.68|476.25|473.85|476.08|473.68|0
1635500390000|2021-10-29 09:39:50|475.91|473.51|476.08|473.68|476.08|473.68|475.91|473.51|0
1635500400000|2021-10-29 09:40:00|475.91|473.51|475.74|473.34|475.91|473.51|475.74|473.34|0
1635500410000|2021-10-29 09:40:10|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1635500430000|2021-10-29 09:40:30|475.39|472.99|475.57|473.17|475.57|473.17|475.39|472.99|0
1635500440000|2021-10-29 09:40:40|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1635500450000|2021-10-29 09:40:50|475.65|473.25|475.39|472.99|475.74|473.34|475.39|472.99|0
1635500470000|2021-10-29 09:41:10|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1635500480000|2021-10-29 09:41:20|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1635500490000|2021-10-29 09:41:30|475.39|472.99|475.56|473.16|475.56|473.16|475.39|472.99|0
1635500500000|2021-10-29 09:41:40|475.48|473.08|475.22|472.82|475.48|473.08|475.22|472.82|0
1635500510000|2021-10-29 09:41:50|475.05|472.65|474.71|472.31|475.05|472.65|474.71|472.31|0
1635500520000|2021-10-29 09:42:00|474.88|472.48|474.88|472.48|474.88|472.48|474.71|472.31|0
1635500530000|2021-10-29 09:42:10|474.79|472.39|475.05|472.65|475.05|472.65|474.79|472.39|0
1635500540000|2021-10-29 09:42:20|474.96|472.56|475.05|472.65|475.05|472.65|474.96|472.56|0
1635500550000|2021-10-29 09:42:30|474.88|472.48|475.05|472.65|475.05|472.65|474.88|472.48|0
1635500560000|2021-10-29 09:42:40|474.96|472.56|475.22|472.82|475.22|472.82|474.88|472.48|0
1635500570000|2021-10-29 09:42:50|475.05|472.65|475.22|472.82|475.22|472.82|475.05|472.65|0
1635500580000|2021-10-29 09:43:00|475.05|472.65|475.05|472.65|475.22|472.82|475.05|472.65|0
1635500600000|2021-10-29 09:43:20|474.96|472.56|474.88|472.48|474.96|472.56|474.88|472.48|0
1635500610000|2021-10-29 09:43:30|475.05|472.65|475.05|472.65|475.22|472.82|475.05|472.65|0
1635500620000|2021-10-29 09:43:40|475.13|472.73|475.22|472.82|475.22|472.82|475.13|472.73|0
1635500630000|2021-10-29 09:43:50|475.39|472.99|475.39|472.99|475.56|473.16|475.39|472.99|0
1635500640000|2021-10-29 09:44:00|475.47|473.07|475.39|472.99|475.47|473.07|475.39|472.99|0
1635500650000|2021-10-29 09:44:10|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1635500660000|2021-10-29 09:44:20|475.39|472.99|475.39|472.99|475.39|472.99|475.39|472.99|0
1635500670000|2021-10-29 09:44:30|475.56|473.16|475.56|473.16|475.56|473.16|475.39|472.99|0
1635500680000|2021-10-29 09:44:40|475.39|472.99|475.39|472.99|475.56|473.16|475.39|472.99|0
1635500690000|2021-10-29 09:44:50|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1635500700000|2021-10-29 09:45:00|475.05|472.65|475.05|472.65|475.05|472.65|474.96|472.56|0
1635500710000|2021-10-29 09:45:10|475.22|472.82|475.3|472.9|475.3|472.9|475.13|472.73|0
1635500720000|2021-10-29 09:45:20|475.05|472.65|475.22|472.82|475.22|472.82|475.05|472.65|0
1635500750000|2021-10-29 09:45:50|475.39|472.99|475.39|472.99|475.39|472.99|475.39|472.99|0
1635500760000|2021-10-29 09:46:00|475.22|472.82|475.39|472.99|475.39|472.99|475.22|472.82|0
1635500770000|2021-10-29 09:46:10|475.3|472.9|475.56|473.16|475.56|473.16|475.3|472.9|0
1635500780000|2021-10-29 09:46:20|475.73|473.33|475.56|473.16|475.73|473.33|475.56|473.16|0
1635500790000|2021-10-29 09:46:30|475.73|473.33|475.73|473.33|475.82|473.42|475.73|473.33|0
1635500810000|2021-10-29 09:46:50|475.9|473.5|475.9|473.5|476.08|473.68|475.9|473.5|0
1635500820000|2021-10-29 09:47:00|475.82|473.42|475.73|473.33|475.82|473.42|475.73|473.33|0
1635500830000|2021-10-29 09:47:10|475.82|473.42|475.9|473.5|475.9|473.5|475.82|473.42|0
1635500840000|2021-10-29 09:47:20|475.82|473.42|475.73|473.33|475.82|473.42|475.73|473.33|0
1635500850000|2021-10-29 09:47:30|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1635500860000|2021-10-29 09:47:40|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1635500870000|2021-10-29 09:47:50|475.82|473.42|475.9|473.5|475.9|473.5|475.82|473.42|0
1635500880000|2021-10-29 09:48:00|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635500890000|2021-10-29 09:48:10|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1635500900000|2021-10-29 09:48:20|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1635500910000|2021-10-29 09:48:30|475.39|472.99|475.39|472.99|475.56|473.16|475.39|472.99|0
1635500920000|2021-10-29 09:48:40|475.22|472.82|475.39|472.99|475.39|472.99|475.22|472.82|0
1635500960000|2021-10-29 09:49:20|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1635500970000|2021-10-29 09:49:30|475.22|472.82|475.39|472.99|475.39|472.99|475.22|472.82|0
1635500980000|2021-10-29 09:49:40|475.56|473.16|475.39|472.99|475.56|473.16|475.39|472.99|0
1635501000000|2021-10-29 09:50:00|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635501010000|2021-10-29 09:50:10|475.73|473.33|475.81|473.41|475.81|473.41|475.73|473.33|0
1635501020000|2021-10-29 09:50:20|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1635501030000|2021-10-29 09:50:30|475.9|473.5|476.07|473.67|476.07|473.67|475.9|473.5|0
1635501040000|2021-10-29 09:50:40|475.9|473.5|476.07|473.67|476.07|473.67|475.9|473.5|0
1635501060000|2021-10-29 09:51:00|476.24|473.84|476.42|474.02|476.42|474.02|476.24|473.84|0
1635501070000|2021-10-29 09:51:10|476.59|474.19|476.59|474.19|476.59|474.19|476.42|474.02|0
1635501080000|2021-10-29 09:51:20|476.5|474.1|476.76|474.36|476.76|474.36|476.42|474.02|0
1635501090000|2021-10-29 09:51:30|476.93|474.53|476.84|474.44|476.93|474.53|476.76|474.36|0
1635501100000|2021-10-29 09:51:40|476.76|474.36|476.93|474.53|476.93|474.53|476.76|474.36|0
1635501110000|2021-10-29 09:51:50|476.76|474.36|476.93|474.53|476.93|474.53|476.76|474.36|0
1635501120000|2021-10-29 09:52:00|476.76|474.36|476.59|474.19|476.76|474.36|476.59|474.19|0
1635501130000|2021-10-29 09:52:10|476.76|474.36|476.67|474.27|476.76|474.36|476.67|474.27|0
1635501140000|2021-10-29 09:52:20|476.59|474.19|476.42|474.02|476.59|474.19|476.42|474.02|0
1635501150000|2021-10-29 09:52:30|476.5|474.1|476.42|474.02|476.59|474.19|476.42|474.02|0
1635501160000|2021-10-29 09:52:40|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1635501170000|2021-10-29 09:52:50|476.42|474.02|476.5|474.1|476.59|474.19|476.42|474.02|0
1635501180000|2021-10-29 09:53:00|476.42|474.02|476.24|473.84|476.42|474.02|476.24|473.84|0
1635501190000|2021-10-29 09:53:10|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635501200000|2021-10-29 09:53:20|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1635501230000|2021-10-29 09:53:50|476.41|474.01|476.41|474.01|476.59|474.19|476.41|474.01|0
1635501240000|2021-10-29 09:54:00|476.59|474.19|476.24|473.84|476.59|474.19|476.24|473.84|0
1635501250000|2021-10-29 09:54:10|476.15|473.75|476.07|473.67|476.15|473.75|475.9|473.5|0
1635501270000|2021-10-29 09:54:30|476.24|473.84|476.15|473.75|476.24|473.84|476.15|473.75|0
1635501280000|2021-10-29 09:54:40|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635501290000|2021-10-29 09:54:50|475.98|473.58|475.98|473.58|475.98|473.58|475.98|473.58|0
1635501300000|2021-10-29 09:55:00|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635501310000|2021-10-29 09:55:10|476.24|473.84|476.24|473.84|476.24|473.84|476.15|473.75|0
1635501320000|2021-10-29 09:55:20|476.15|473.75|476.24|473.84|476.24|473.84|476.07|473.67|0
1635501330000|2021-10-29 09:55:30|476.33|473.93|476.41|474.01|476.41|474.01|476.33|473.93|0
1635501340000|2021-10-29 09:55:40|476.59|474.19|476.58|474.18|476.59|474.19|476.58|474.18|0
1635501350000|2021-10-29 09:55:50|476.76|474.36|476.76|474.36|476.76|474.36|476.76|474.36|0
1635501380000|2021-10-29 09:56:20|476.58|474.18|476.58|474.18|476.58|474.18|476.5|474.1|0
1635501390000|2021-10-29 09:56:30|476.5|474.1|476.58|474.18|476.58|474.18|476.5|474.1|0
1635501400000|2021-10-29 09:56:40|476.41|474.01|476.32|473.92|476.41|474.01|476.32|473.92|0
1635501410000|2021-10-29 09:56:50|476.58|474.18|476.58|474.18|476.58|474.18|476.41|474.01|0
1635501420000|2021-10-29 09:57:00|476.41|474.01|476.32|473.92|476.41|474.01|476.32|473.92|0
1635501430000|2021-10-29 09:57:10|476.5|474.1|476.41|474.01|476.5|474.1|476.41|474.01|0
1635501440000|2021-10-29 09:57:20|476.58|474.18|476.76|474.36|476.76|474.36|476.58|474.18|0
1635501450000|2021-10-29 09:57:30|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1635501460000|2021-10-29 09:57:40|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635501470000|2021-10-29 09:57:50|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1635501480000|2021-10-29 09:58:00|476.24|473.84|476.41|474.01|476.41|474.01|476.24|473.84|0
1635501490000|2021-10-29 09:58:10|476.32|473.92|476.41|474.01|476.41|474.01|476.32|473.92|0
1635501500000|2021-10-29 09:58:20|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635501510000|2021-10-29 09:58:30|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1635501520000|2021-10-29 09:58:40|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635501540000|2021-10-29 09:59:00|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635501550000|2021-10-29 09:59:10|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635501560000|2021-10-29 09:59:20|476.15|473.75|476.07|473.67|476.15|473.75|476.07|473.67|0
1635501570000|2021-10-29 09:59:30|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635501580000|2021-10-29 09:59:40|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635501590000|2021-10-29 09:59:50|475.9|473.5|475.98|473.58|475.98|473.58|475.9|473.5|0
1635501600000|2021-10-29 10:00:00|475.9|473.5|476.41|474.01|476.41|474.01|475.9|473.5|0
1635501620000|2021-10-29 10:00:20|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1635501630000|2021-10-29 10:00:30|476.32|473.92|476.24|473.84|476.32|473.92|476.24|473.84|0
1635501640000|2021-10-29 10:00:40|476.41|474.01|476.49|474.09|476.58|474.18|476.41|474.01|0
1635501650000|2021-10-29 10:00:50|476.58|474.18|476.75|474.35|476.75|474.35|476.58|474.18|0
1635501660000|2021-10-29 10:01:00|476.93|474.53|476.75|474.35|476.93|474.53|476.75|474.35|0
1635501670000|2021-10-29 10:01:10|476.58|474.18|476.66|474.26|476.66|474.26|476.58|474.18|0
1635501680000|2021-10-29 10:01:20|476.92|474.52|476.92|474.52|477.1|474.7|476.92|474.52|0
1635501710000|2021-10-29 10:01:50|477.1|474.7|476.92|474.52|477.1|474.7|476.92|474.52|0
1635501740000|2021-10-29 10:02:20|476.75|474.35|476.75|474.35|476.84|474.44|476.75|474.35|0
1635501750000|2021-10-29 10:02:30|476.84|474.44|476.92|474.52|476.92|474.52|476.75|474.35|0
1635501760000|2021-10-29 10:02:40|476.75|474.35|476.92|474.52|476.92|474.52|476.75|474.35|0
1635501780000|2021-10-29 10:03:00|477.01|474.61|477.27|474.87|477.27|474.87|477.01|474.61|0
1635501790000|2021-10-29 10:03:10|477.35|474.95|477.44|475.04|477.44|475.04|477.35|474.95|0
1635501800000|2021-10-29 10:03:20|477.52|475.12|477.44|475.04|477.52|475.12|477.44|475.04|0
1635501810000|2021-10-29 10:03:30|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635501820000|2021-10-29 10:03:40|477.35|474.95|477.27|474.87|477.35|474.95|477.27|474.87|0
1635501830000|2021-10-29 10:03:50|477.35|474.95|477.27|474.87|477.35|474.95|477.27|474.87|0
1635501840000|2021-10-29 10:04:00|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1635501850000|2021-10-29 10:04:10|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1635501860000|2021-10-29 10:04:20|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1635501870000|2021-10-29 10:04:30|477.18|474.78|477.09|474.69|477.27|474.87|477.09|474.69|0
1635501880000|2021-10-29 10:04:40|477.01|474.61|476.92|474.52|477.01|474.61|476.92|474.52|0
1635501890000|2021-10-29 10:04:50|476.75|474.35|476.75|474.35|476.75|474.35|476.75|474.35|0
1635501900000|2021-10-29 10:05:00|476.66|474.26|476.58|474.18|476.66|474.26|476.58|474.18|0
1635501910000|2021-10-29 10:05:10|476.41|474.01|476.24|473.84|476.41|474.01|476.24|473.84|0
1635501920000|2021-10-29 10:05:20|476.07|473.67|475.73|473.33|476.07|473.67|475.73|473.33|0
1635501930000|2021-10-29 10:05:30|475.81|473.41|475.9|473.5|475.9|473.5|475.81|473.41|0
1635501940000|2021-10-29 10:05:40|475.98|473.58|475.81|473.41|475.98|473.58|475.81|473.41|0
1635501950000|2021-10-29 10:05:50|475.73|473.33|475.55|473.15|475.73|473.33|475.55|473.15|0
1635501960000|2021-10-29 10:06:00|475.73|473.33|475.9|473.5|475.9|473.5|475.73|473.33|0
1635501980000|2021-10-29 10:06:20|476.07|473.67|475.98|473.58|476.07|473.67|475.98|473.58|0
1635501990000|2021-10-29 10:06:30|476.24|473.84|476.49|474.09|476.49|474.09|476.24|473.84|0
1635502000000|2021-10-29 10:06:40|476.41|474.01|476.07|473.67|476.41|474.01|476.07|473.67|0
1635502010000|2021-10-29 10:06:50|476.24|473.84|475.9|473.5|476.24|473.84|475.9|473.5|0
1635502020000|2021-10-29 10:07:00|475.73|473.33|475.9|473.5|475.9|473.5|475.73|473.33|0
1635502030000|2021-10-29 10:07:10|476.15|473.75|476.24|473.84|476.24|473.84|476.15|473.75|0
1635502040000|2021-10-29 10:07:20|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1635502050000|2021-10-29 10:07:30|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1635502060000|2021-10-29 10:07:40|476.41|474.01|476.32|473.92|476.41|474.01|476.32|473.92|0
1635502070000|2021-10-29 10:07:50|476.41|474.01|476.32|473.92|476.41|474.01|476.24|473.84|0
1635502080000|2021-10-29 10:08:00|476.24|473.84|476.41|474.01|476.58|474.18|476.24|473.84|0
1635502090000|2021-10-29 10:08:10|476.32|473.92|476.24|473.84|476.32|473.92|476.24|473.84|0
1635502100000|2021-10-29 10:08:20|476.15|473.75|476.07|473.67|476.15|473.75|475.9|473.5|0
1635502110000|2021-10-29 10:08:30|476.15|473.75|476.07|473.67|476.15|473.75|476.07|473.67|0
1635502120000|2021-10-29 10:08:40|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1635502130000|2021-10-29 10:08:50|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1635502140000|2021-10-29 10:09:00|475.98|473.58|475.9|473.5|476.07|473.67|475.72|473.32|0
1635502150000|2021-10-29 10:09:10|476.15|473.75|476.07|473.67|476.24|473.84|476.07|473.67|0
1635502180000|2021-10-29 10:09:40|476.24|473.84|476.07|473.67|476.24|473.84|476.07|473.67|0
1635502190000|2021-10-29 10:09:50|475.89|473.49|475.72|473.32|475.89|473.49|475.72|473.32|0
1635502200000|2021-10-29 10:10:00|475.81|473.41|475.72|473.32|475.81|473.41|475.72|473.32|0
1635502210000|2021-10-29 10:10:10|475.89|473.49|476.07|473.67|476.07|473.67|475.89|473.49|0
1635502220000|2021-10-29 10:10:20|475.89|473.49|475.72|473.32|475.89|473.49|475.72|473.32|0
1635502230000|2021-10-29 10:10:30|475.55|473.15|475.72|473.32|475.72|473.32|475.55|473.15|0
1635502240000|2021-10-29 10:10:40|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1635502260000|2021-10-29 10:11:00|475.72|473.32|475.55|473.15|475.72|473.32|475.55|473.15|0
1635502270000|2021-10-29 10:11:10|475.72|473.32|475.55|473.15|475.72|473.32|475.55|473.15|0
1635502280000|2021-10-29 10:11:20|475.63|473.23|475.63|473.23|475.72|473.32|475.63|473.23|0
1635502290000|2021-10-29 10:11:30|475.55|473.15|475.55|473.15|475.72|473.32|475.55|473.15|0
1635502310000|2021-10-29 10:11:50|475.38|472.98|475.89|473.49|475.89|473.49|475.38|472.98|0
1635502320000|2021-10-29 10:12:00|475.72|473.32|475.63|473.23|475.72|473.32|475.55|473.15|0
1635502330000|2021-10-29 10:12:10|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1635502340000|2021-10-29 10:12:20|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635502350000|2021-10-29 10:12:30|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1635502360000|2021-10-29 10:12:40|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1635502370000|2021-10-29 10:12:50|475.21|472.81|475.21|472.81|475.38|472.98|475.21|472.81|0
1635502380000|2021-10-29 10:13:00|475.04|472.64|474.87|472.47|475.04|472.64|474.87|472.47|0
1635502390000|2021-10-29 10:13:10|475.04|472.64|474.87|472.47|475.04|472.64|474.87|472.47|0
1635502400000|2021-10-29 10:13:20|475.04|472.64|474.53|472.13|475.04|472.64|474.36|471.96|0
1635502410000|2021-10-29 10:13:30|474.01|471.61|473.84|471.44|474.01|471.61|473.84|471.44|0
1635502420000|2021-10-29 10:13:40|473.67|471.27|473.33|470.93|473.67|471.27|473.33|470.93|0
1635502430000|2021-10-29 10:13:50|473.5|471.1|472.99|470.59|473.5|471.1|472.99|470.59|0
1635502440000|2021-10-29 10:14:00|473.16|470.76|472.99|470.59|473.16|470.76|472.82|470.42|0
1635502450000|2021-10-29 10:14:10|472.82|470.42|473.16|470.76|473.16|470.76|472.65|470.25|0
1635502460000|2021-10-29 10:14:20|472.99|470.59|472.82|470.42|472.99|470.59|472.65|470.25|0
1635502470000|2021-10-29 10:14:30|472.65|470.25|472.82|470.42|472.82|470.42|472.65|470.25|0
1635502480000|2021-10-29 10:14:40|472.73|470.33|472.82|470.42|472.82|470.42|472.73|470.33|0
1635502490000|2021-10-29 10:14:50|472.65|470.25|472.48|470.08|472.65|470.25|472.31|469.91|0
1635502500000|2021-10-29 10:15:00|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1635502510000|2021-10-29 10:15:10|472.65|470.25|472.99|470.59|472.99|470.59|472.65|470.25|0
1635502520000|2021-10-29 10:15:20|473.07|470.67|472.99|470.59|473.16|470.76|472.99|470.59|0
1635502530000|2021-10-29 10:15:30|472.82|470.42|472.73|470.33|472.82|470.42|472.73|470.33|0
1635502540000|2021-10-29 10:15:40|472.82|470.42|472.99|470.59|472.99|470.59|472.82|470.42|0
1635502550000|2021-10-29 10:15:50|472.82|470.42|472.82|470.42|472.82|470.42|472.73|470.33|0
1635502560000|2021-10-29 10:16:00|472.48|470.08|472.48|470.08|472.48|470.08|472.31|469.91|0
1635502570000|2021-10-29 10:16:10|472.14|469.74|472.14|469.74|472.31|469.91|472.14|469.74|0
1635502580000|2021-10-29 10:16:20|472.31|469.91|472.39|469.99|472.39|469.99|472.14|469.74|0
1635502590000|2021-10-29 10:16:30|472.48|470.08|472.73|470.33|472.73|470.33|472.48|470.08|0
1635502600000|2021-10-29 10:16:40|472.82|470.42|472.82|470.42|472.82|470.42|472.82|470.42|0
1635502610000|2021-10-29 10:16:50|472.99|470.59|472.99|470.59|472.99|470.59|472.99|470.59|0
1635502620000|2021-10-29 10:17:00|472.9|470.5|472.73|470.33|472.9|470.5|472.65|470.25|0
1635502630000|2021-10-29 10:17:10|472.82|470.42|472.99|470.59|472.99|470.59|472.82|470.42|0
1635502650000|2021-10-29 10:17:30|472.82|470.42|472.65|470.25|472.82|470.42|472.56|470.16|0
1635502660000|2021-10-29 10:17:40|472.48|470.08|472.48|470.08|472.48|470.08|472.31|469.91|0
1635502670000|2021-10-29 10:17:50|472.31|469.91|472.48|470.08|472.48|470.08|472.31|469.91|0
1635502680000|2021-10-29 10:18:00|472.65|470.25|472.65|470.25|472.65|470.25|472.65|470.25|0
1635502690000|2021-10-29 10:18:10|472.73|470.33|473.16|470.76|473.16|470.76|472.65|470.25|0
1635502700000|2021-10-29 10:18:20|472.99|470.59|472.99|470.59|472.99|470.59|472.9|470.5|0
1635502710000|2021-10-29 10:18:30|472.82|470.42|472.65|470.25|472.82|470.42|472.65|470.25|0
1635502730000|2021-10-29 10:18:50|472.56|470.16|472.48|470.08|472.56|470.16|472.48|470.08|0
1635502740000|2021-10-29 10:19:00|472.31|469.91|472.65|470.25|472.65|470.25|472.31|469.91|0
1635502750000|2021-10-29 10:19:10|472.48|470.08|472.31|469.91|472.48|470.08|472.31|469.91|0
1635502760000|2021-10-29 10:19:20|472.48|470.08|472.48|470.08|472.48|470.08|472.48|470.08|0
1635502780000|2021-10-29 10:19:40|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1635502790000|2021-10-29 10:19:50|472.65|470.25|472.65|470.25|472.65|470.25|472.48|470.08|0
1635502800000|2021-10-29 10:20:00|472.48|470.08|472.31|469.91|472.48|470.08|472.31|469.91|0
1635502810000|2021-10-29 10:20:10|472.48|470.08|472.82|470.42|472.82|470.42|472.48|470.08|0
1635502820000|2021-10-29 10:20:20|472.65|470.25|472.82|470.42|472.82|470.42|472.65|470.25|0
1635502830000|2021-10-29 10:20:30|472.99|470.59|472.82|470.42|472.99|470.59|472.82|470.42|0
1635502840000|2021-10-29 10:20:40|472.73|470.33|472.82|470.42|472.82|470.42|472.73|470.33|0
1635502850000|2021-10-29 10:20:50|472.65|470.25|472.82|470.42|472.82|470.42|472.65|470.25|0
1635502860000|2021-10-29 10:21:00|472.99|470.59|472.99|470.59|472.99|470.59|472.99|470.59|0
1635502890000|2021-10-29 10:21:30|472.65|470.25|472.65|470.25|472.65|470.25|472.65|470.25|0
1635502900000|2021-10-29 10:21:40|472.48|470.08|472.3|469.9|472.48|470.08|472.3|469.9|0
1635502910000|2021-10-29 10:21:50|472.48|470.08|472.48|470.08|472.48|470.08|472.48|470.08|0
1635502920000|2021-10-29 10:22:00|472.3|469.9|472.3|469.9|472.48|470.08|472.3|469.9|0
1635502930000|2021-10-29 10:22:10|472.48|470.08|472.3|469.9|472.48|470.08|472.3|469.9|0
1635502940000|2021-10-29 10:22:20|472.13|469.73|472.3|469.9|472.3|469.9|472.13|469.73|0
1635502950000|2021-10-29 10:22:30|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1635502960000|2021-10-29 10:22:40|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1635502970000|2021-10-29 10:22:50|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1635502980000|2021-10-29 10:23:00|471.96|469.56|471.79|469.39|471.96|469.56|471.79|469.39|0
1635502990000|2021-10-29 10:23:10|472.13|469.73|471.96|469.56|472.13|469.73|471.96|469.56|0
1635503000000|2021-10-29 10:23:20|472.13|469.73|472.3|469.9|472.3|469.9|472.13|469.73|0
1635503010000|2021-10-29 10:23:30|472.13|469.73|471.96|469.56|472.13|469.73|471.96|469.56|0
1635503020000|2021-10-29 10:23:40|472.13|469.73|472.3|469.9|472.3|469.9|472.13|469.73|0
1635503030000|2021-10-29 10:23:50|472.47|470.07|472.64|470.24|472.64|470.24|472.47|470.07|0
1635503040000|2021-10-29 10:24:00|472.73|470.33|473.94|471.54|474.11|471.71|472.73|470.33|0
1635503050000|2021-10-29 10:24:10|473.59|471.19|473.59|471.19|473.59|471.19|473.59|471.19|0
1635503060000|2021-10-29 10:24:20|473.42|471.02|473.25|470.85|473.42|471.02|473.25|470.85|0
1635503070000|2021-10-29 10:24:30|473.42|471.02|473.08|470.68|473.42|471.02|473.08|470.68|0
1635503080000|2021-10-29 10:24:40|472.91|470.51|473.25|470.85|473.25|470.85|472.91|470.51|0
1635503090000|2021-10-29 10:24:50|473.34|470.94|473.08|470.68|473.34|470.94|473.08|470.68|0
1635503120000|2021-10-29 10:25:20|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1635503140000|2021-10-29 10:25:40|473.33|470.93|473.25|470.85|473.33|470.93|473.25|470.85|0
1635503150000|2021-10-29 10:25:50|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1635503160000|2021-10-29 10:26:00|473.33|470.93|473.25|470.85|473.42|471.02|473.25|470.85|0
1635503170000|2021-10-29 10:26:10|473.33|470.93|473.25|470.85|473.42|471.02|473.25|470.85|0
1635503190000|2021-10-29 10:26:30|473.08|470.68|473.25|470.85|473.25|470.85|473.08|470.68|0
1635503200000|2021-10-29 10:26:40|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1635503210000|2021-10-29 10:26:50|473.5|471.1|473.42|471.02|473.5|471.1|473.42|471.02|0
1635503230000|2021-10-29 10:27:10|473.59|471.19|473.42|471.02|473.59|471.19|473.42|471.02|0
1635503240000|2021-10-29 10:27:20|473.59|471.19|473.59|471.19|473.59|471.19|473.59|471.19|0
1635503250000|2021-10-29 10:27:30|473.5|471.1|473.5|471.1|473.5|471.1|473.5|471.1|0
1635503260000|2021-10-29 10:27:40|473.42|471.02|473.25|470.85|473.42|471.02|473.08|470.68|0
1635503270000|2021-10-29 10:27:50|473.76|471.36|473.76|471.36|473.76|471.36|473.59|471.19|0
1635503290000|2021-10-29 10:28:10|473.67|471.27|473.67|471.27|473.67|471.27|473.59|471.19|0
1635503300000|2021-10-29 10:28:20|473.76|471.36|473.59|471.19|473.76|471.36|473.59|471.19|0
1635503310000|2021-10-29 10:28:30|473.76|471.36|473.93|471.53|473.93|471.53|473.76|471.36|0
1635503320000|2021-10-29 10:28:40|473.76|471.36|473.93|471.53|473.93|471.53|473.76|471.36|0
1635503330000|2021-10-29 10:28:50|473.76|471.36|473.76|471.36|473.76|471.36|473.59|471.19|0
1635503340000|2021-10-29 10:29:00|473.67|471.27|473.84|471.44|473.84|471.44|473.67|471.27|0
1635503350000|2021-10-29 10:29:10|473.76|471.36|473.67|471.27|473.76|471.36|473.67|471.27|0
1635503360000|2021-10-29 10:29:20|473.59|471.19|473.76|471.36|473.76|471.36|473.59|471.19|0
1635503380000|2021-10-29 10:29:40|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1635503390000|2021-10-29 10:29:50|473.76|471.36|473.93|471.53|473.93|471.53|473.76|471.36|0
1635503400000|2021-10-29 10:30:00|473.76|471.36|473.76|471.36|473.93|471.53|473.76|471.36|0
1635503420000|2021-10-29 10:30:20|473.59|471.19|473.59|471.19|473.76|471.36|473.59|471.19|0
1635503430000|2021-10-29 10:30:30|473.76|471.36|473.76|471.36|473.76|471.36|473.76|471.36|0
1635503440000|2021-10-29 10:30:40|473.84|471.44|473.84|471.44|473.84|471.44|473.84|471.44|0
1635503450000|2021-10-29 10:30:50|473.76|471.36|473.93|471.53|473.93|471.53|473.76|471.36|0
1635503470000|2021-10-29 10:31:10|474.1|471.7|474.27|471.87|474.27|471.87|473.93|471.53|0
1635503480000|2021-10-29 10:31:20|474.35|471.95|474.27|471.87|474.35|471.95|474.27|471.87|0
1635503500000|2021-10-29 10:31:40|474.35|471.95|474.44|472.04|474.44|472.04|474.35|471.95|0
1635503510000|2021-10-29 10:31:50|474.61|472.21|474.52|472.12|474.61|472.21|474.44|472.04|0
1635503520000|2021-10-29 10:32:00|474.44|472.04|474.61|472.21|474.61|472.21|474.44|472.04|0
1635503530000|2021-10-29 10:32:10|474.78|472.38|474.61|472.21|474.78|472.38|474.61|472.21|0
1635503540000|2021-10-29 10:32:20|474.44|472.04|474.1|471.7|474.44|472.04|474.1|471.7|0
1635503550000|2021-10-29 10:32:30|473.76|471.36|473.93|471.53|473.93|471.53|473.76|471.36|0
1635503560000|2021-10-29 10:32:40|474.1|471.7|474.1|471.7|474.18|471.78|474.1|471.7|0
1635503580000|2021-10-29 10:33:00|474.18|471.78|474.27|471.87|474.27|471.87|474.18|471.78|0
1635503590000|2021-10-29 10:33:10|474.44|472.04|474.95|472.55|474.95|472.55|474.44|472.04|0
1635503600000|2021-10-29 10:33:20|474.78|472.38|474.95|472.55|474.95|472.55|474.78|472.38|0
1635503610000|2021-10-29 10:33:30|475.12|472.72|475.12|472.72|475.29|472.89|475.12|472.72|0
1635503620000|2021-10-29 10:33:40|475.29|472.89|474.95|472.55|475.29|472.89|474.95|472.55|0
1635503630000|2021-10-29 10:33:50|474.78|472.38|474.78|472.38|474.95|472.55|474.78|472.38|0
1635503650000|2021-10-29 10:34:10|475.04|472.64|475.12|472.72|475.12|472.72|475.04|472.64|0
1635503660000|2021-10-29 10:34:20|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1635503670000|2021-10-29 10:34:30|475.12|472.72|475.12|472.72|475.12|472.72|474.95|472.55|0
1635503680000|2021-10-29 10:34:40|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1635503690000|2021-10-29 10:34:50|475.46|473.06|475.29|472.89|475.46|473.06|475.29|472.89|0
1635503700000|2021-10-29 10:35:00|475.21|472.81|475.29|472.89|475.29|472.89|475.21|472.81|0
1635503710000|2021-10-29 10:35:10|475.21|472.81|475.12|472.72|475.21|472.81|475.12|472.72|0
1635503720000|2021-10-29 10:35:20|475.03|472.63|475.12|472.72|475.12|472.72|475.03|472.63|0
1635503730000|2021-10-29 10:35:30|475.46|473.06|475.29|472.89|475.46|473.06|475.29|472.89|0
1635503750000|2021-10-29 10:35:50|475.12|472.72|475.29|472.89|475.29|472.89|475.12|472.72|0
1635503760000|2021-10-29 10:36:00|475.46|473.06|475.29|472.89|475.46|473.06|475.29|472.89|0
1635503770000|2021-10-29 10:36:10|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1635503780000|2021-10-29 10:36:20|475.63|473.23|475.55|473.15|475.63|473.23|475.55|473.15|0
1635503790000|2021-10-29 10:36:30|475.63|473.23|475.63|473.23|475.63|473.23|475.46|473.06|0
1635503800000|2021-10-29 10:36:40|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1635503810000|2021-10-29 10:36:50|475.12|472.72|475.29|472.89|475.29|472.89|475.12|472.72|0
1635503820000|2021-10-29 10:37:00|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1635503830000|2021-10-29 10:37:10|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1635503840000|2021-10-29 10:37:20|475.89|473.49|475.8|473.4|475.89|473.49|475.8|473.4|0
1635503850000|2021-10-29 10:37:30|475.98|473.58|476.15|473.75|476.15|473.75|475.98|473.58|0
1635503860000|2021-10-29 10:37:40|476.32|473.92|476.15|473.75|476.32|473.92|476.15|473.75|0
1635503870000|2021-10-29 10:37:50|475.98|473.58|475.98|473.58|475.98|473.58|475.98|473.58|0
1635503880000|2021-10-29 10:38:00|476.15|473.75|476.32|473.92|476.32|473.92|476.15|473.75|0
1635503890000|2021-10-29 10:38:10|476.15|473.75|475.98|473.58|476.15|473.75|475.98|473.58|0
1635503900000|2021-10-29 10:38:20|476.15|473.75|475.98|473.58|476.15|473.75|475.98|473.58|0
1635503910000|2021-10-29 10:38:30|475.8|473.4|475.63|473.23|475.89|473.49|475.63|473.23|0
1635503920000|2021-10-29 10:38:40|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1635503930000|2021-10-29 10:38:50|475.37|472.97|475.63|473.23|475.63|473.23|475.37|472.97|0
1635503940000|2021-10-29 10:39:00|475.46|473.06|475.29|472.89|475.46|473.06|475.29|472.89|0
1635503950000|2021-10-29 10:39:10|475.46|473.06|475.46|473.06|475.46|473.06|475.37|472.97|0
1635503960000|2021-10-29 10:39:20|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1635503970000|2021-10-29 10:39:30|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1635503980000|2021-10-29 10:39:40|475.8|473.4|475.97|473.57|475.97|473.57|475.8|473.4|0
1635503990000|2021-10-29 10:39:50|475.89|473.49|475.89|473.49|475.89|473.49|475.8|473.4|0
1635504000000|2021-10-29 10:40:00|475.97|473.57|475.8|473.4|475.97|473.57|475.72|473.32|0
1635504010000|2021-10-29 10:40:10|475.63|473.23|475.63|473.23|475.71|473.31|475.63|473.23|0
1635504020000|2021-10-29 10:40:20|475.46|473.06|475.89|473.49|475.89|473.49|475.46|473.06|0
1635504030000|2021-10-29 10:40:30|475.97|473.57|475.8|473.4|475.97|473.57|475.8|473.4|0
1635504040000|2021-10-29 10:40:40|475.63|473.23|475.89|473.49|475.89|473.49|475.63|473.23|0
1635504050000|2021-10-29 10:40:50|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1635504060000|2021-10-29 10:41:00|475.46|473.06|475.29|472.89|475.46|473.06|475.29|472.89|0
1635504080000|2021-10-29 10:41:20|475.12|472.72|475.29|472.89|475.29|472.89|475.12|472.72|0
1635504090000|2021-10-29 10:41:30|475.63|473.23|475.46|473.06|475.63|473.23|475.29|472.89|0
1635504100000|2021-10-29 10:41:40|475.29|472.89|475.46|473.06|475.46|473.06|475.29|472.89|0
1635504120000|2021-10-29 10:42:00|475.63|473.23|475.63|473.23|475.63|473.23|475.46|473.06|0
1635504140000|2021-10-29 10:42:20|475.8|473.4|475.8|473.4|475.8|473.4|475.71|473.31|0
1635504150000|2021-10-29 10:42:30|475.71|473.31|475.71|473.31|475.71|473.31|475.63|473.23|0
1635504160000|2021-10-29 10:42:40|475.63|473.23|475.71|473.31|475.71|473.31|475.63|473.23|0
1635504170000|2021-10-29 10:42:50|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1635504180000|2021-10-29 10:43:00|475.88|473.48|475.97|473.57|475.97|473.57|475.8|473.4|0
1635504190000|2021-10-29 10:43:10|476.14|473.74|476.14|473.74|476.14|473.74|476.14|473.74|0
1635504200000|2021-10-29 10:43:20|476.31|473.91|476.23|473.83|476.31|473.91|476.23|473.83|0
1635504210000|2021-10-29 10:43:30|476.14|473.74|476.31|473.91|476.31|473.91|476.14|473.74|0
1635504250000|2021-10-29 10:44:10|476.14|473.74|475.97|473.57|476.14|473.74|475.97|473.57|0
1635504260000|2021-10-29 10:44:20|476.14|473.74|476.05|473.65|476.14|473.74|475.97|473.57|0
1635504270000|2021-10-29 10:44:30|476.14|473.74|475.97|473.57|476.14|473.74|475.97|473.57|0
1635504300000|2021-10-29 10:45:00|476.14|473.74|476.31|473.91|476.48|474.08|476.14|473.74|0
1635504310000|2021-10-29 10:45:10|476.4|474|476.48|474.08|476.48|474.08|476.4|474|0
1635504320000|2021-10-29 10:45:20|476.14|473.74|476.14|473.74|476.14|473.74|476.14|473.74|0
1635504330000|2021-10-29 10:45:30|476.31|473.91|476.14|473.74|476.31|473.91|476.14|473.74|0
1635504340000|2021-10-29 10:45:40|476.22|473.82|476.4|474|476.4|474|476.22|473.82|0
1635504350000|2021-10-29 10:45:50|476.48|474.08|476.48|474.08|476.48|474.08|476.31|473.91|0
1635504360000|2021-10-29 10:46:00|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1635504370000|2021-10-29 10:46:10|476.48|474.08|476.83|474.43|476.83|474.43|476.48|474.08|0
1635504390000|2021-10-29 10:46:30|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1635504400000|2021-10-29 10:46:40|476.48|474.08|476.48|474.08|476.48|474.08|476.48|474.08|0
1635504410000|2021-10-29 10:46:50|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1635504430000|2021-10-29 10:47:10|476.48|474.08|476.48|474.08|476.65|474.25|476.48|474.08|0
1635504440000|2021-10-29 10:47:20|476.65|474.25|476.65|474.25|476.65|474.25|476.48|474.08|0
1635504450000|2021-10-29 10:47:30|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1635504460000|2021-10-29 10:47:40|476.82|474.42|477|474.6|477|474.6|476.82|474.42|0
1635504470000|2021-10-29 10:47:50|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1635504480000|2021-10-29 10:48:00|476.82|474.42|477|474.6|477|474.6|476.82|474.42|0
1635504490000|2021-10-29 10:48:10|476.82|474.42|476.82|474.42|476.91|474.51|476.82|474.42|0
1635504500000|2021-10-29 10:48:20|477|474.6|476.82|474.42|477|474.6|476.82|474.42|0
1635504510000|2021-10-29 10:48:30|477|474.6|477.17|474.77|477.17|474.77|477|474.6|0
1635504520000|2021-10-29 10:48:40|477|474.6|477.17|474.77|477.17|474.77|477|474.6|0
1635504530000|2021-10-29 10:48:50|477|474.6|477.17|474.77|477.17|474.77|477|474.6|0
1635504540000|2021-10-29 10:49:00|477|474.6|477|474.6|477|474.6|477|474.6|0
1635504560000|2021-10-29 10:49:20|477.08|474.68|476.82|474.42|477.08|474.68|476.82|474.42|0
1635504570000|2021-10-29 10:49:30|477|474.6|477|474.6|477|474.6|477|474.6|0
1635504580000|2021-10-29 10:49:40|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1635504590000|2021-10-29 10:49:50|476.82|474.42|476.65|474.25|476.82|474.42|476.65|474.25|0
1635504600000|2021-10-29 10:50:00|476.82|474.42|476.65|474.25|476.82|474.42|476.65|474.25|0
1635504610000|2021-10-29 10:50:10|476.48|474.08|476.14|473.74|476.48|474.08|476.14|473.74|0
1635504620000|2021-10-29 10:50:20|476.31|473.91|476.31|473.91|476.31|473.91|476.31|473.91|0
1635504630000|2021-10-29 10:50:30|476.48|474.08|476.48|474.08|476.48|474.08|476.48|474.08|0
1635504640000|2021-10-29 10:50:40|476.39|473.99|476.48|474.08|476.48|474.08|476.31|473.91|0
1635504670000|2021-10-29 10:51:10|476.39|473.99|476.48|474.08|476.48|474.08|476.39|473.99|0
1635504680000|2021-10-29 10:51:20|476.31|473.91|476.31|473.91|476.31|473.91|476.31|473.91|0
1635504720000|2021-10-29 10:52:00|476.48|474.08|476.48|474.08|476.48|474.08|476.48|474.08|0
1635504730000|2021-10-29 10:52:10|476.14|473.74|476.14|473.74|476.14|473.74|476.14|473.74|0
1635504740000|2021-10-29 10:52:20|476.31|473.91|476.31|473.91|476.31|473.91|476.31|473.91|0
1635504770000|2021-10-29 10:52:50|476.22|473.82|476.31|473.91|476.31|473.91|476.14|473.74|0
1635504790000|2021-10-29 10:53:10|476.22|473.82|476.31|473.91|476.31|473.91|476.22|473.82|0
1635504800000|2021-10-29 10:53:20|476.48|474.08|476.39|473.99|476.65|474.25|476.39|473.99|0
1635504810000|2021-10-29 10:53:30|476.48|474.08|476.31|473.91|476.48|474.08|476.31|473.91|0
1635504820000|2021-10-29 10:53:40|476.14|473.74|476.14|473.74|476.14|473.74|476.14|473.74|0
1635504830000|2021-10-29 10:53:50|475.97|473.57|475.97|473.57|475.97|473.57|475.97|473.57|0
1635504840000|2021-10-29 10:54:00|476.05|473.65|476.14|473.74|476.14|473.74|476.05|473.65|0
1635504850000|2021-10-29 10:54:10|476.31|473.91|476.31|473.91|476.31|473.91|476.14|473.74|0
1635504860000|2021-10-29 10:54:20|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1635504870000|2021-10-29 10:54:30|476.14|473.74|476.14|473.74|476.14|473.74|476.14|473.74|0
1635504900000|2021-10-29 10:55:00|475.97|473.57|476.31|473.91|476.31|473.91|475.97|473.57|0
1635504910000|2021-10-29 10:55:10|475.63|473.23|475.63|473.23|475.63|473.23|475.63|473.23|0
1635504920000|2021-10-29 10:55:20|475.71|473.31|475.46|473.06|475.71|473.31|475.46|473.06|0
1635504930000|2021-10-29 10:55:30|475.29|472.89|474.94|472.54|475.29|472.89|474.94|472.54|0
1635504950000|2021-10-29 10:55:50|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1635504960000|2021-10-29 10:56:00|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1635504980000|2021-10-29 10:56:20|475.29|472.89|475.46|473.06|475.46|473.06|475.29|472.89|0
1635504990000|2021-10-29 10:56:30|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1635505000000|2021-10-29 10:56:40|475.97|473.57|475.8|473.4|475.97|473.57|475.8|473.4|0
1635505010000|2021-10-29 10:56:50|475.63|473.23|475.63|473.23|475.8|473.4|475.63|473.23|0
1635505020000|2021-10-29 10:57:00|475.8|473.4|476.14|473.74|476.14|473.74|475.8|473.4|0
1635505050000|2021-10-29 10:57:30|475.97|473.57|475.97|473.57|475.97|473.57|475.8|473.4|0
1635505060000|2021-10-29 10:57:40|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635505070000|2021-10-29 10:57:50|475.97|473.57|475.97|473.57|475.97|473.57|475.97|473.57|0
1635505080000|2021-10-29 10:58:00|475.8|473.4|475.88|473.48|475.97|473.57|475.8|473.4|0
1635505090000|2021-10-29 10:58:10|475.97|473.57|475.8|473.4|475.97|473.57|475.8|473.4|0
1635505100000|2021-10-29 10:58:20|475.97|473.57|476.31|473.91|476.31|473.91|475.97|473.57|0
1635505110000|2021-10-29 10:58:30|476.48|474.08|476.48|474.08|476.48|474.08|476.31|473.91|0
1635505120000|2021-10-29 10:58:40|476.31|473.91|476.31|473.91|476.31|473.91|476.31|473.91|0
1635505130000|2021-10-29 10:58:50|476.48|474.08|476.65|474.25|476.65|474.25|476.48|474.08|0
1635505140000|2021-10-29 10:59:00|476.48|474.08|476.65|474.25|476.65|474.25|476.48|474.08|0
1635505150000|2021-10-29 10:59:10|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1635505160000|2021-10-29 10:59:20|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1635505170000|2021-10-29 10:59:30|476.99|474.59|476.82|474.42|476.99|474.59|476.82|474.42|0
1635505190000|2021-10-29 10:59:50|476.9|474.5|476.48|474.08|476.9|474.5|476.48|474.08|0
1635505200000|2021-10-29 11:00:00|476.14|473.74|476.31|473.91|476.65|474.25|476.14|473.74|0
1635505210000|2021-10-29 11:00:10|476.14|473.74|476.65|474.25|476.65|474.25|476.14|473.74|0
1635505220000|2021-10-29 11:00:20|476.48|474.08|476.65|474.25|476.65|474.25|476.48|474.08|0
1635505230000|2021-10-29 11:00:30|476.48|474.08|476.31|473.91|476.48|474.08|476.31|473.91|0
1635505240000|2021-10-29 11:00:40|476.65|474.25|476.65|474.25|476.65|474.25|476.48|474.08|0
1635505250000|2021-10-29 11:00:50|476.82|474.42|476.99|474.59|476.99|474.59|476.82|474.42|0
1635505260000|2021-10-29 11:01:00|477.16|474.76|476.99|474.59|477.16|474.76|476.9|474.5|0
1635505270000|2021-10-29 11:01:10|477.16|474.76|476.99|474.59|477.16|474.76|476.99|474.59|0
1635505280000|2021-10-29 11:01:20|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1635505290000|2021-10-29 11:01:30|476.99|474.59|476.82|474.42|476.99|474.59|476.82|474.42|0
1635505300000|2021-10-29 11:01:40|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1635505310000|2021-10-29 11:01:50|476.82|474.42|476.65|474.25|476.82|474.42|476.65|474.25|0
1635505320000|2021-10-29 11:02:00|476.48|474.08|476.48|474.08|476.65|474.25|476.48|474.08|0
1635505330000|2021-10-29 11:02:10|476.65|474.25|476.82|474.42|476.82|474.42|476.65|474.25|0
1635505340000|2021-10-29 11:02:20|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1635505370000|2021-10-29 11:02:50|476.48|474.08|476.56|474.16|476.56|474.16|476.48|474.08|0
1635505380000|2021-10-29 11:03:00|476.65|474.25|476.82|474.42|476.82|474.42|476.65|474.25|0
1635505390000|2021-10-29 11:03:10|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1635505400000|2021-10-29 11:03:20|476.82|474.42|476.99|474.59|476.99|474.59|476.82|474.42|0
1635505420000|2021-10-29 11:03:40|476.9|474.5|476.82|474.42|476.99|474.59|476.82|474.42|0
1635505430000|2021-10-29 11:03:50|476.99|474.59|476.82|474.42|476.99|474.59|476.82|474.42|0
1635505440000|2021-10-29 11:04:00|476.99|474.59|476.82|474.42|476.99|474.59|476.82|474.42|0
1635505460000|2021-10-29 11:04:20|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1635505470000|2021-10-29 11:04:30|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1635505490000|2021-10-29 11:04:50|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1635505500000|2021-10-29 11:05:00|476.99|474.59|476.99|474.59|477.16|474.76|476.99|474.59|0
1635505510000|2021-10-29 11:05:10|477.07|474.67|476.9|474.5|477.07|474.67|476.9|474.5|0
1635505520000|2021-10-29 11:05:20|476.82|474.42|477.16|474.76|477.16|474.76|476.82|474.42|0
1635505530000|2021-10-29 11:05:30|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1635505540000|2021-10-29 11:05:40|477.16|474.76|476.99|474.59|477.16|474.76|476.99|474.59|0
1635505550000|2021-10-29 11:05:50|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1635505560000|2021-10-29 11:06:00|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1635505570000|2021-10-29 11:06:10|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1635505580000|2021-10-29 11:06:20|476.48|474.08|476.48|474.08|476.48|474.08|476.48|474.08|0
1635505590000|2021-10-29 11:06:30|476.3|473.9|476.48|474.08|476.48|474.08|476.3|473.9|0
1635505600000|2021-10-29 11:06:40|476.3|473.9|476.13|473.73|476.3|473.9|476.13|473.73|0
1635505610000|2021-10-29 11:06:50|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1635505620000|2021-10-29 11:07:00|476.13|473.73|476.48|474.08|476.48|474.08|476.13|473.73|0
1635505630000|2021-10-29 11:07:10|476.3|473.9|476.3|473.9|476.3|473.9|476.3|473.9|0
1635505640000|2021-10-29 11:07:20|476.48|474.08|476.3|473.9|476.48|474.08|476.3|473.9|0
1635505650000|2021-10-29 11:07:30|476.48|474.08|476.47|474.07|476.48|474.08|476.47|474.07|0
1635505660000|2021-10-29 11:07:40|476.3|473.9|476.47|474.07|476.47|474.07|476.3|473.9|0
1635505710000|2021-10-29 11:08:30|476.56|474.16|476.47|474.07|476.56|474.16|476.47|474.07|0
1635505730000|2021-10-29 11:08:50|476.56|474.16|476.47|474.07|476.65|474.25|476.47|474.07|0
1635505740000|2021-10-29 11:09:00|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1635505750000|2021-10-29 11:09:10|476.47|474.07|476.47|474.07|476.47|474.07|476.47|474.07|0
1635505760000|2021-10-29 11:09:20|476.65|474.25|476.64|474.24|476.65|474.25|476.64|474.24|0
1635505770000|2021-10-29 11:09:30|476.73|474.33|476.82|474.42|476.82|474.42|476.73|474.33|0
1635505780000|2021-10-29 11:09:40|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635505790000|2021-10-29 11:09:50|476.47|474.07|476.47|474.07|476.47|474.07|476.47|474.07|0
1635505800000|2021-10-29 11:10:00|476.56|474.16|476.47|474.07|476.56|474.16|476.47|474.07|0
1635505810000|2021-10-29 11:10:10|476.39|473.99|476.47|474.07|476.47|474.07|476.39|473.99|0
1635505830000|2021-10-29 11:10:30|476.64|474.24|476.56|474.16|476.64|474.24|476.56|474.16|0
1635505840000|2021-10-29 11:10:40|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635505850000|2021-10-29 11:10:50|476.47|474.07|476.64|474.24|476.64|474.24|476.47|474.07|0
1635505860000|2021-10-29 11:11:00|476.47|474.07|476.47|474.07|476.47|474.07|476.47|474.07|0
1635505870000|2021-10-29 11:11:10|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635505910000|2021-10-29 11:11:50|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635505930000|2021-10-29 11:12:10|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1635505940000|2021-10-29 11:12:20|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1635505950000|2021-10-29 11:12:30|476.99|474.59|477.33|474.93|477.33|474.93|476.99|474.59|0
1635505960000|2021-10-29 11:12:40|477.67|475.27|477.5|475.1|477.67|475.27|477.5|475.1|0
1635505980000|2021-10-29 11:13:00|477.67|475.27|477.5|475.1|477.67|475.27|477.5|475.1|0
1635505990000|2021-10-29 11:13:10|477.33|474.93|476.99|474.59|477.33|474.93|476.99|474.59|0
1635506000000|2021-10-29 11:13:20|477.07|474.67|476.98|474.58|477.07|474.67|476.98|474.58|0
1635506010000|2021-10-29 11:13:30|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1635506020000|2021-10-29 11:13:40|477.07|474.67|477.16|474.76|477.16|474.76|476.98|474.58|0
1635506030000|2021-10-29 11:13:50|476.98|474.58|476.81|474.41|476.98|474.58|476.81|474.41|0
1635506050000|2021-10-29 11:14:10|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506060000|2021-10-29 11:14:20|476.9|474.5|476.98|474.58|476.98|474.58|476.9|474.5|0
1635506070000|2021-10-29 11:14:30|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635506090000|2021-10-29 11:14:50|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506100000|2021-10-29 11:15:00|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635506110000|2021-10-29 11:15:10|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635506120000|2021-10-29 11:15:20|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635506140000|2021-10-29 11:15:40|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506170000|2021-10-29 11:16:10|476.81|474.41|476.98|474.58|476.98|474.58|476.81|474.41|0
1635506200000|2021-10-29 11:16:40|477.07|474.67|476.98|474.58|477.07|474.67|476.98|474.58|0
1635506210000|2021-10-29 11:16:50|476.81|474.41|476.64|474.24|476.81|474.41|476.64|474.24|0
1635506240000|2021-10-29 11:17:20|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635506260000|2021-10-29 11:17:40|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635506270000|2021-10-29 11:17:50|476.81|474.41|476.81|474.41|476.81|474.41|476.64|474.24|0
1635506290000|2021-10-29 11:18:10|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635506300000|2021-10-29 11:18:20|476.81|474.41|476.98|474.58|476.98|474.58|476.81|474.41|0
1635506330000|2021-10-29 11:18:50|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635506360000|2021-10-29 11:19:20|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506370000|2021-10-29 11:19:30|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635506380000|2021-10-29 11:19:40|476.89|474.49|476.81|474.41|476.89|474.49|476.81|474.41|0
1635506400000|2021-10-29 11:20:00|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635506410000|2021-10-29 11:20:10|476.81|474.41|476.81|474.41|476.98|474.58|476.81|474.41|0
1635506420000|2021-10-29 11:20:20|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506450000|2021-10-29 11:20:50|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1635506460000|2021-10-29 11:21:00|477.32|474.92|477.15|474.75|477.32|474.92|477.15|474.75|0
1635506480000|2021-10-29 11:21:20|477.06|474.66|476.98|474.58|477.06|474.66|476.98|474.58|0
1635506490000|2021-10-29 11:21:30|477.15|474.75|476.98|474.58|477.32|474.92|476.98|474.58|0
1635506500000|2021-10-29 11:21:40|477.06|474.66|476.98|474.58|477.06|474.66|476.98|474.58|0
1635506510000|2021-10-29 11:21:50|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1635506520000|2021-10-29 11:22:00|477.06|474.66|477.15|474.75|477.15|474.75|476.98|474.58|0
1635506540000|2021-10-29 11:22:20|476.98|474.58|477.15|474.75|477.15|474.75|476.98|474.58|0
1635506550000|2021-10-29 11:22:30|477.06|474.66|477.15|474.75|477.15|474.75|476.98|474.58|0
1635506560000|2021-10-29 11:22:40|476.98|474.58|476.81|474.41|476.98|474.58|476.81|474.41|0
1635506570000|2021-10-29 11:22:50|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1635506580000|2021-10-29 11:23:00|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635506590000|2021-10-29 11:23:10|476.72|474.32|476.72|474.32|476.81|474.41|476.72|474.32|0
1635506600000|2021-10-29 11:23:20|476.64|474.24|476.81|474.41|476.81|474.41|476.64|474.24|0
1635506610000|2021-10-29 11:23:30|476.98|474.58|476.81|474.41|476.98|474.58|476.81|474.41|0
1635506640000|2021-10-29 11:24:00|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506650000|2021-10-29 11:24:10|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635506660000|2021-10-29 11:24:20|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506680000|2021-10-29 11:24:40|477.15|474.75|476.98|474.58|477.15|474.75|476.98|474.58|0
1635506710000|2021-10-29 11:25:10|477.15|474.75|477.15|474.75|477.15|474.75|477.06|474.66|0
1635506750000|2021-10-29 11:25:50|477.32|474.92|477.15|474.75|477.32|474.92|477.15|474.75|0
1635506760000|2021-10-29 11:26:00|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1635506800000|2021-10-29 11:26:40|476.98|474.58|476.81|474.41|476.98|474.58|476.81|474.41|0
1635506820000|2021-10-29 11:27:00|476.89|474.49|476.81|474.41|476.89|474.49|476.81|474.41|0
1635506830000|2021-10-29 11:27:10|476.72|474.32|476.81|474.41|476.81|474.41|476.72|474.32|0
1635506850000|2021-10-29 11:27:30|476.98|474.58|476.89|474.49|476.98|474.58|476.89|474.49|0
1635506860000|2021-10-29 11:27:40|476.98|474.58|476.89|474.49|476.98|474.58|476.89|474.49|0
1635506870000|2021-10-29 11:27:50|476.98|474.58|477.06|474.66|477.06|474.66|476.98|474.58|0
1635506880000|2021-10-29 11:28:00|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506920000|2021-10-29 11:28:40|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1635506930000|2021-10-29 11:28:50|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1635506940000|2021-10-29 11:29:00|477.23|474.83|477.32|474.92|477.32|474.92|477.15|474.75|0
1635506950000|2021-10-29 11:29:10|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1635506960000|2021-10-29 11:29:20|477.06|474.66|476.89|474.49|477.06|474.66|476.89|474.49|0
1635506970000|2021-10-29 11:29:30|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635506990000|2021-10-29 11:29:50|476.89|474.49|476.98|474.58|476.98|474.58|476.81|474.41|0
1635507010000|2021-10-29 11:30:10|476.81|474.41|476.81|474.41|476.98|474.58|476.81|474.41|0
1635507020000|2021-10-29 11:30:20|476.98|474.58|477.15|474.75|477.15|474.75|476.98|474.58|0
1635507030000|2021-10-29 11:30:30|477.32|474.92|476.98|474.58|477.32|474.92|476.98|474.58|0
1635507040000|2021-10-29 11:30:40|476.89|474.49|476.81|474.41|476.98|474.58|476.81|474.41|0
1635507060000|2021-10-29 11:31:00|476.98|474.58|477.15|474.75|477.15|474.75|476.98|474.58|0
1635507080000|2021-10-29 11:31:20|477.32|474.92|477.15|474.75|477.32|474.92|477.15|474.75|0
1635507100000|2021-10-29 11:31:40|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635507110000|2021-10-29 11:31:50|477.15|474.75|476.98|474.58|477.15|474.75|476.98|474.58|0
1635507120000|2021-10-29 11:32:00|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1635507130000|2021-10-29 11:32:10|477.32|474.92|477.15|474.75|477.32|474.92|477.15|474.75|0
1635507140000|2021-10-29 11:32:20|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1635507180000|2021-10-29 11:33:00|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1635507210000|2021-10-29 11:33:30|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1635507230000|2021-10-29 11:33:50|476.38|473.98|476.46|474.06|476.46|474.06|476.38|473.98|0
1635507240000|2021-10-29 11:34:00|476.29|473.89|476.29|473.89|476.29|473.89|476.12|473.72|0
1635507250000|2021-10-29 11:34:10|476.46|474.06|476.12|473.72|476.46|474.06|476.12|473.72|0
1635507260000|2021-10-29 11:34:20|476.29|473.89|476.46|474.06|476.46|474.06|476.29|473.89|0
1635507280000|2021-10-29 11:34:40|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1635507290000|2021-10-29 11:34:50|476.37|473.97|476.46|474.06|476.46|474.06|476.37|473.97|0
1635507300000|2021-10-29 11:35:00|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1635507310000|2021-10-29 11:35:10|476.8|474.4|476.98|474.58|476.98|474.58|476.8|474.4|0
1635507320000|2021-10-29 11:35:20|477.06|474.66|476.98|474.58|477.06|474.66|476.98|474.58|0
1635507330000|2021-10-29 11:35:30|477.15|474.75|477.15|474.75|477.32|474.92|477.15|474.75|0
1635507340000|2021-10-29 11:35:40|476.98|474.58|476.98|474.58|476.98|474.58|476.8|474.4|0
1635507350000|2021-10-29 11:35:50|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1635507360000|2021-10-29 11:36:00|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1635507370000|2021-10-29 11:36:10|477.49|475.09|477.49|475.09|477.49|475.09|477.49|475.09|0
1635507390000|2021-10-29 11:36:30|477.4|475|477.49|475.09|477.49|475.09|477.32|474.92|0
1635507410000|2021-10-29 11:36:50|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1635507430000|2021-10-29 11:37:10|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1635507440000|2021-10-29 11:37:20|478|475.6|477.83|475.43|478|475.6|477.83|475.43|0
1635507450000|2021-10-29 11:37:30|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1635507490000|2021-10-29 11:38:10|477.49|475.09|477.49|475.09|477.49|475.09|477.49|475.09|0
1635507500000|2021-10-29 11:38:20|477.66|475.26|477.66|475.26|477.83|475.43|477.66|475.26|0
1635507510000|2021-10-29 11:38:30|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1635507520000|2021-10-29 11:38:40|477.66|475.26|477.83|475.43|477.83|475.43|477.66|475.26|0
1635507530000|2021-10-29 11:38:50|477.66|475.26|477.83|475.43|477.83|475.43|477.66|475.26|0
1635507540000|2021-10-29 11:39:00|477.74|475.34|477.83|475.43|477.83|475.43|477.66|475.26|0
1635507550000|2021-10-29 11:39:10|477.74|475.34|477.83|475.43|477.83|475.43|477.74|475.34|0
1635507570000|2021-10-29 11:39:30|478|475.6|478|475.6|478|475.6|478|475.6|0
1635507580000|2021-10-29 11:39:40|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1635507590000|2021-10-29 11:39:50|478.51|476.11|479.03|476.63|479.2|476.8|478.51|476.11|0
1635507600000|2021-10-29 11:40:00|479.2|476.8|478.85|476.45|479.2|476.8|478.85|476.45|0
1635507610000|2021-10-29 11:40:10|478.51|476.11|478.68|476.28|478.68|476.28|478.51|476.11|0
1635507620000|2021-10-29 11:40:20|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1635507630000|2021-10-29 11:40:30|478.68|476.28|478.51|476.11|478.68|476.28|478.51|476.11|0
1635507640000|2021-10-29 11:40:40|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1635507650000|2021-10-29 11:40:50|478.51|476.11|478.68|476.28|478.68|476.28|478.51|476.11|0
1635507660000|2021-10-29 11:41:00|478.51|476.11|478.17|475.77|478.51|476.11|478.17|475.77|0
1635507670000|2021-10-29 11:41:10|478.34|475.94|478.42|476.02|478.51|476.11|478.34|475.94|0
1635507680000|2021-10-29 11:41:20|478.34|475.94|478.25|475.85|478.34|475.94|478.17|475.77|0
1635507690000|2021-10-29 11:41:30|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635507700000|2021-10-29 11:41:40|478.34|475.94|478.34|475.94|478.34|475.94|478.17|475.77|0
1635507710000|2021-10-29 11:41:50|478.17|475.77|478|475.6|478.17|475.77|478|475.6|0
1635507730000|2021-10-29 11:42:10|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635507740000|2021-10-29 11:42:20|478|475.6|478.17|475.77|478.17|475.77|478|475.6|0
1635507750000|2021-10-29 11:42:30|478.08|475.68|478|475.6|478.08|475.68|478|475.6|0
1635507760000|2021-10-29 11:42:40|478.34|475.94|478.34|475.94|478.34|475.94|478.17|475.77|0
1635507780000|2021-10-29 11:43:00|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635507810000|2021-10-29 11:43:30|478.25|475.85|478.34|475.94|478.34|475.94|478.17|475.77|0
1635507830000|2021-10-29 11:43:50|478.25|475.85|478.34|475.94|478.34|475.94|478.25|475.85|0
1635507840000|2021-10-29 11:44:00|478.25|475.85|478.34|475.94|478.34|475.94|478.25|475.85|0
1635507850000|2021-10-29 11:44:10|478.17|475.77|478.17|475.77|478.25|475.85|478.17|475.77|0
1635507860000|2021-10-29 11:44:20|478.34|475.94|478.17|475.77|478.34|475.94|478.17|475.77|0
1635507870000|2021-10-29 11:44:30|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1635507880000|2021-10-29 11:44:40|478.17|475.77|478.34|475.94|478.34|475.94|478.17|475.77|0
1635507890000|2021-10-29 11:44:50|478.17|475.77|478.68|476.28|478.68|476.28|478.17|475.77|0
1635507900000|2021-10-29 11:45:00|478.51|476.11|478.59|476.19|478.59|476.19|478.51|476.11|0
1635507910000|2021-10-29 11:45:10|478.51|476.11|478.34|475.94|478.68|476.28|478.34|475.94|0
1635507920000|2021-10-29 11:45:20|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1635507930000|2021-10-29 11:45:30|478.34|475.94|478.17|475.77|478.34|475.94|478.17|475.77|0
1635507940000|2021-10-29 11:45:40|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1635507950000|2021-10-29 11:45:50|478.34|475.94|478.17|475.77|478.34|475.94|478.17|475.77|0
1635507960000|2021-10-29 11:46:00|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1635507990000|2021-10-29 11:46:30|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1635508000000|2021-10-29 11:46:40|478.34|475.94|478.51|476.11|478.51|476.11|478.34|475.94|0
1635508010000|2021-10-29 11:46:50|478.68|476.28|478.68|476.28|478.68|476.28|478.68|476.28|0
1635508020000|2021-10-29 11:47:00|478.51|476.11|478.85|476.45|478.85|476.45|478.51|476.11|0
1635508040000|2021-10-29 11:47:20|478.68|476.28|478.68|476.28|478.68|476.28|478.68|476.28|0
1635508050000|2021-10-29 11:47:30|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1635508060000|2021-10-29 11:47:40|478.68|476.28|478.93|476.53|478.93|476.53|478.68|476.28|0
1635508070000|2021-10-29 11:47:50|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1635508080000|2021-10-29 11:48:00|479.02|476.62|478.85|476.45|479.02|476.62|478.85|476.45|0
1635508090000|2021-10-29 11:48:10|478.68|476.28|478.68|476.28|478.68|476.28|478.68|476.28|0
1635508100000|2021-10-29 11:48:20|478.85|476.45|479.02|476.62|479.02|476.62|478.85|476.45|0
1635508110000|2021-10-29 11:48:30|478.93|476.53|478.85|476.45|479.02|476.62|478.85|476.45|0
1635508120000|2021-10-29 11:48:40|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1635508140000|2021-10-29 11:49:00|479.19|476.79|479.19|476.79|479.19|476.79|479.19|476.79|0
1635508150000|2021-10-29 11:49:10|479.36|476.96|479.36|476.96|479.36|476.96|479.36|476.96|0
1635508170000|2021-10-29 11:49:30|479.45|477.05|479.19|476.79|479.45|477.05|479.19|476.79|0
1635508180000|2021-10-29 11:49:40|479.1|476.7|478.85|476.45|479.1|476.7|478.85|476.45|0
1635508210000|2021-10-29 11:50:10|479.02|476.62|479.19|476.79|479.19|476.79|479.02|476.62|0
1635508220000|2021-10-29 11:50:20|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1635508230000|2021-10-29 11:50:30|479.19|476.79|479.36|476.96|479.36|476.96|479.19|476.79|0
1635508240000|2021-10-29 11:50:40|479.19|476.79|479.19|476.79|479.19|476.79|479.19|476.79|0
1635508250000|2021-10-29 11:50:50|479.36|476.96|479.36|476.96|479.36|476.96|479.36|476.96|0
1635508270000|2021-10-29 11:51:10|479.19|476.79|479.02|476.62|479.19|476.79|479.02|476.62|0
1635508310000|2021-10-29 11:51:50|479.19|476.79|479.19|476.79|479.19|476.79|479.19|476.79|0
1635508320000|2021-10-29 11:52:00|479.36|476.96|479.36|476.96|479.36|476.96|479.36|476.96|0
1635508330000|2021-10-29 11:52:10|479.53|477.13|479.53|477.13|479.53|477.13|479.36|476.96|0
1635508350000|2021-10-29 11:52:30|479.71|477.31|479.36|476.96|479.71|477.31|479.36|476.96|0
1635508370000|2021-10-29 11:52:50|479.53|477.13|479.53|477.13|479.53|477.13|479.36|476.96|0
1635508380000|2021-10-29 11:53:00|479.36|476.96|479.36|476.96|479.36|476.96|479.36|476.96|0
1635508420000|2021-10-29 11:53:40|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1635508430000|2021-10-29 11:53:50|476.96|474.56|478.25|475.85|478.25|475.85|476.96|474.56|0
1635508440000|2021-10-29 11:54:00|478.08|475.68|478.25|475.85|478.25|475.85|478.08|475.68|0
1635508450000|2021-10-29 11:54:10|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1635508470000|2021-10-29 11:54:30|477.99|475.59|477.9|475.5|478.08|475.68|477.9|475.5|0
1635508480000|2021-10-29 11:54:40|477.99|475.59|477.99|475.59|477.99|475.59|477.99|475.59|0
1635508490000|2021-10-29 11:54:50|477.9|475.5|477.9|475.5|477.9|475.5|477.73|475.33|0
1635508500000|2021-10-29 11:55:00|477.73|475.33|477.73|475.33|477.73|475.33|477.64|475.24|0
1635508530000|2021-10-29 11:55:30|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1635508540000|2021-10-29 11:55:40|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1635508550000|2021-10-29 11:55:50|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1635508560000|2021-10-29 11:56:00|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1635508590000|2021-10-29 11:56:30|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1635508600000|2021-10-29 11:56:40|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1635508620000|2021-10-29 11:57:00|477.56|475.16|477.64|475.24|477.73|475.33|477.56|475.16|0
1635508630000|2021-10-29 11:57:10|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1635508640000|2021-10-29 11:57:20|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1635508670000|2021-10-29 11:57:50|477.05|474.65|477.05|474.65|477.05|474.65|477.05|474.65|0
1635508680000|2021-10-29 11:58:00|476.88|474.48|477.05|474.65|477.05|474.65|476.88|474.48|0
1635508690000|2021-10-29 11:58:10|476.88|474.48|476.88|474.48|476.88|474.48|476.88|474.48|0
1635508710000|2021-10-29 11:58:30|476.7|474.3|476.53|474.13|476.7|474.3|476.53|474.13|0
1635508720000|2021-10-29 11:58:40|476.36|473.96|476.53|474.13|476.53|474.13|476.36|473.96|0
1635508730000|2021-10-29 11:58:50|476.7|474.3|476.36|473.96|476.7|474.3|476.36|473.96|0
1635508740000|2021-10-29 11:59:00|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1635508750000|2021-10-29 11:59:10|476.02|473.62|476.02|473.62|476.1|473.7|476.02|473.62|0
1635508770000|2021-10-29 11:59:30|476.1|473.7|476.02|473.62|476.1|473.7|476.02|473.62|0
1635508810000|2021-10-29 12:00:10|475.68|473.28|475.85|473.45|475.85|473.45|475.68|473.28|0
1635508820000|2021-10-29 12:00:20|475.68|473.28|475.85|473.45|475.85|473.45|475.68|473.28|0
1635508840000|2021-10-29 12:00:40|475.68|473.28|475.85|473.45|475.85|473.45|475.68|473.28|0
1635508850000|2021-10-29 12:00:50|475.68|473.28|475.34|472.94|475.68|473.28|475.34|472.94|0
1635508860000|2021-10-29 12:01:00|475.51|473.11|475.34|472.94|475.51|473.11|475.34|472.94|0
1635508900000|2021-10-29 12:01:40|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1635508940000|2021-10-29 12:02:20|475.51|473.11|475.51|473.11|475.51|473.11|475.51|473.11|0
1635508950000|2021-10-29 12:02:30|475.68|473.28|475.51|473.11|475.68|473.28|475.51|473.11|0
1635508960000|2021-10-29 12:02:40|475.68|473.28|475.68|473.28|475.68|473.28|475.68|473.28|0
1635508980000|2021-10-29 12:03:00|475.85|473.45|475.68|473.28|475.85|473.45|475.68|473.28|0
1635509030000|2021-10-29 12:03:50|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1635509040000|2021-10-29 12:04:00|475.68|473.28|476.02|473.62|476.02|473.62|475.68|473.28|0
1635509050000|2021-10-29 12:04:10|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1635509070000|2021-10-29 12:04:30|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1635509080000|2021-10-29 12:04:40|476.19|473.79|476.02|473.62|476.19|473.79|476.02|473.62|0
1635509090000|2021-10-29 12:04:50|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1635509100000|2021-10-29 12:05:00|476.02|473.62|475.85|473.45|476.02|473.62|475.85|473.45|0
1635509110000|2021-10-29 12:05:10|475.93|473.53|475.85|473.45|476.02|473.62|475.85|473.45|0
1635509120000|2021-10-29 12:05:20|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1635509150000|2021-10-29 12:05:50|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1635509160000|2021-10-29 12:06:00|476.53|474.13|476.53|474.13|476.53|474.13|476.36|473.96|0
1635509170000|2021-10-29 12:06:10|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1635509180000|2021-10-29 12:06:20|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1635509190000|2021-10-29 12:06:30|476.7|474.3|476.87|474.47|476.87|474.47|476.7|474.3|0
1635509200000|2021-10-29 12:06:40|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1635509210000|2021-10-29 12:06:50|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1635509220000|2021-10-29 12:07:00|477.04|474.64|477.21|474.81|477.21|474.81|477.04|474.64|0
1635509230000|2021-10-29 12:07:10|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1635509240000|2021-10-29 12:07:20|477.21|474.81|477.04|474.64|477.21|474.81|477.04|474.64|0
1635509250000|2021-10-29 12:07:30|477.21|474.81|477.39|474.99|477.39|474.99|477.21|474.81|0
1635509260000|2021-10-29 12:07:40|477.21|474.81|477.04|474.64|477.21|474.81|477.04|474.64|0
1635509270000|2021-10-29 12:07:50|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1635509280000|2021-10-29 12:08:00|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1635509290000|2021-10-29 12:08:10|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1635509300000|2021-10-29 12:08:20|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1635509310000|2021-10-29 12:08:30|477.21|474.81|477.39|474.99|477.39|474.99|477.21|474.81|0
1635509320000|2021-10-29 12:08:40|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1635509330000|2021-10-29 12:08:50|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1635509340000|2021-10-29 12:09:00|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1635509350000|2021-10-29 12:09:10|477.38|474.98|477.56|475.16|477.56|475.16|477.38|474.98|0
1635509360000|2021-10-29 12:09:20|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1635509370000|2021-10-29 12:09:30|477.56|475.16|477.38|474.98|477.56|475.16|477.38|474.98|0
1635509380000|2021-10-29 12:09:40|477.21|474.81|477.38|474.98|477.38|474.98|477.21|474.81|0
1635509390000|2021-10-29 12:09:50|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1635509400000|2021-10-29 12:10:00|477.64|475.24|477.56|475.16|477.64|475.24|477.56|475.16|0
1635509410000|2021-10-29 12:10:10|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635509420000|2021-10-29 12:10:20|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1635509430000|2021-10-29 12:10:30|477.73|475.33|477.56|475.16|477.73|475.33|477.56|475.16|0
1635509470000|2021-10-29 12:11:10|477.38|474.98|477.56|475.16|477.56|475.16|477.38|474.98|0
1635509480000|2021-10-29 12:11:20|477.47|475.07|477.73|475.33|477.73|475.33|477.47|475.07|0
1635509490000|2021-10-29 12:11:30|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1635509500000|2021-10-29 12:11:40|477.73|475.33|478.07|475.67|478.07|475.67|477.73|475.33|0
1635509520000|2021-10-29 12:12:00|478.24|475.84|478.24|475.84|478.24|475.84|478.07|475.67|0
1635509540000|2021-10-29 12:12:20|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1635509550000|2021-10-29 12:12:30|478.24|475.84|478.24|475.84|478.24|475.84|478.24|475.84|0
1635509560000|2021-10-29 12:12:40|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1635509570000|2021-10-29 12:12:50|478.24|475.84|478.07|475.67|478.24|475.84|478.07|475.67|0
1635509580000|2021-10-29 12:13:00|478.24|475.84|477.9|475.5|478.24|475.84|477.9|475.5|0
1635509590000|2021-10-29 12:13:10|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1635509600000|2021-10-29 12:13:20|477.9|475.5|478.07|475.67|478.07|475.67|477.9|475.5|0
1635509610000|2021-10-29 12:13:30|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1635509620000|2021-10-29 12:13:40|477.73|475.33|477.38|474.98|477.73|475.33|477.38|474.98|0
1635509630000|2021-10-29 12:13:50|477.21|474.81|477.21|474.81|477.38|474.98|477.21|474.81|0
1635509640000|2021-10-29 12:14:00|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1635509650000|2021-10-29 12:14:10|477.21|474.81|477.38|474.98|477.38|474.98|477.21|474.81|0
1635509670000|2021-10-29 12:14:30|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1635509690000|2021-10-29 12:14:50|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635509700000|2021-10-29 12:15:00|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1635509710000|2021-10-29 12:15:10|477.55|475.15|477.72|475.32|477.73|475.33|477.55|475.15|0
1635509720000|2021-10-29 12:15:20|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635509730000|2021-10-29 12:15:30|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635509740000|2021-10-29 12:15:40|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635509750000|2021-10-29 12:15:50|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635509760000|2021-10-29 12:16:00|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635509780000|2021-10-29 12:16:20|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635509790000|2021-10-29 12:16:30|477.21|474.81|477.04|474.64|477.21|474.81|477.04|474.64|0
1635509800000|2021-10-29 12:16:40|477.21|474.81|477.38|474.98|477.38|474.98|477.21|474.81|0
1635509810000|2021-10-29 12:16:50|477.21|474.81|477.21|474.81|477.38|474.98|477.21|474.81|0
1635509820000|2021-10-29 12:17:00|477.38|474.98|476.87|474.47|477.38|474.98|476.87|474.47|0
1635509830000|2021-10-29 12:17:10|477.04|474.64|477.21|474.81|477.21|474.81|477.04|474.64|0
1635509860000|2021-10-29 12:17:40|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635509870000|2021-10-29 12:17:50|477.21|474.81|477.38|474.98|477.38|474.98|477.21|474.81|0
1635509880000|2021-10-29 12:18:00|477.21|474.81|477.04|474.64|477.21|474.81|477.04|474.64|0
1635509890000|2021-10-29 12:18:10|477.21|474.81|477.04|474.64|477.21|474.81|477.04|474.64|0
1635509900000|2021-10-29 12:18:20|477.21|474.81|476.87|474.47|477.21|474.81|476.87|474.47|0
1635509910000|2021-10-29 12:18:30|477.04|474.64|477.21|474.81|477.21|474.81|477.04|474.64|0
1635509920000|2021-10-29 12:18:40|477.38|474.98|477.55|475.15|477.55|475.15|477.38|474.98|0
1635509940000|2021-10-29 12:19:00|477.72|475.32|477.55|475.15|477.72|475.32|477.55|475.15|0
1635509950000|2021-10-29 12:19:10|477.72|475.32|477.55|475.15|477.72|475.32|477.55|475.15|0
1635509960000|2021-10-29 12:19:20|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635509970000|2021-10-29 12:19:30|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635509980000|2021-10-29 12:19:40|477.46|475.06|477.46|475.06|477.55|475.15|477.46|475.06|0
1635509990000|2021-10-29 12:19:50|477.55|475.15|477.46|475.06|477.55|475.15|477.46|475.06|0
1635510000000|2021-10-29 12:20:00|477.55|475.15|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510010000|2021-10-29 12:20:10|477.72|475.32|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510030000|2021-10-29 12:20:30|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635510040000|2021-10-29 12:20:40|477.55|475.15|477.72|475.32|477.72|475.32|477.55|475.15|0
1635510050000|2021-10-29 12:20:50|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635510060000|2021-10-29 12:21:00|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635510070000|2021-10-29 12:21:10|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635510090000|2021-10-29 12:21:30|477.72|475.32|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510110000|2021-10-29 12:21:50|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510120000|2021-10-29 12:22:00|477.89|475.49|477.89|475.49|478.06|475.66|477.89|475.49|0
1635510130000|2021-10-29 12:22:10|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510140000|2021-10-29 12:22:20|477.8|475.4|477.89|475.49|477.89|475.49|477.8|475.4|0
1635510150000|2021-10-29 12:22:30|478.06|475.66|478.06|475.66|478.06|475.66|477.89|475.49|0
1635510160000|2021-10-29 12:22:40|477.89|475.49|478.06|475.66|478.06|475.66|477.89|475.49|0
1635510180000|2021-10-29 12:23:00|477.98|475.58|477.98|475.58|477.98|475.58|477.98|475.58|0
1635510190000|2021-10-29 12:23:10|478.06|475.66|478.06|475.66|478.06|475.66|477.98|475.58|0
1635510200000|2021-10-29 12:23:20|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510210000|2021-10-29 12:23:30|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635510220000|2021-10-29 12:23:40|477.72|475.32|477.72|475.32|477.72|475.32|477.55|475.15|0
1635510240000|2021-10-29 12:24:00|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635510250000|2021-10-29 12:24:10|477.38|474.98|477.55|475.15|477.55|475.15|477.38|474.98|0
1635510260000|2021-10-29 12:24:20|477.38|474.98|477.38|474.98|477.55|475.15|477.38|474.98|0
1635510270000|2021-10-29 12:24:30|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1635510290000|2021-10-29 12:24:50|477.12|474.72|477.04|474.64|477.12|474.72|477.04|474.64|0
1635510300000|2021-10-29 12:25:00|476.86|474.46|477.21|474.81|477.21|474.81|476.86|474.46|0
1635510310000|2021-10-29 12:25:10|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635510330000|2021-10-29 12:25:30|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635510350000|2021-10-29 12:25:50|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510360000|2021-10-29 12:26:00|477.55|475.15|477.38|474.98|477.72|475.32|477.38|474.98|0
1635510370000|2021-10-29 12:26:10|477.55|475.15|477.38|474.98|477.55|475.15|477.38|474.98|0
1635510380000|2021-10-29 12:26:20|477.55|475.15|477.38|474.98|477.55|475.15|477.38|474.98|0
1635510390000|2021-10-29 12:26:30|477.55|475.15|477.38|474.98|477.55|475.15|477.38|474.98|0
1635510400000|2021-10-29 12:26:40|477.21|474.81|477.29|474.89|477.29|474.89|477.21|474.81|0
1635510410000|2021-10-29 12:26:50|477.38|474.98|477.21|474.81|477.38|474.98|477.21|474.81|0
1635510420000|2021-10-29 12:27:00|477.55|475.15|477.72|475.32|477.72|475.32|477.55|475.15|0
1635510440000|2021-10-29 12:27:20|477.55|475.15|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510450000|2021-10-29 12:27:30|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510460000|2021-10-29 12:27:40|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635510480000|2021-10-29 12:28:00|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510500000|2021-10-29 12:28:20|477.55|475.15|477.72|475.32|477.72|475.32|477.55|475.15|0
1635510520000|2021-10-29 12:28:40|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1635510530000|2021-10-29 12:28:50|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510540000|2021-10-29 12:29:00|477.63|475.23|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510550000|2021-10-29 12:29:10|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510560000|2021-10-29 12:29:20|477.63|475.23|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510570000|2021-10-29 12:29:30|477.63|475.23|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510590000|2021-10-29 12:29:50|477.38|474.98|477.38|474.98|477.55|475.15|477.38|474.98|0
1635510600000|2021-10-29 12:30:00|476.26|473.86|476.35|473.95|476.86|474.46|476.18|473.78|0
1635510610000|2021-10-29 12:30:10|476.52|474.12|476.69|474.29|476.86|474.46|476.52|474.12|0
1635510620000|2021-10-29 12:30:20|476.86|474.46|477.2|474.8|477.38|474.98|476.86|474.46|0
1635510630000|2021-10-29 12:30:30|477.38|474.98|476.86|474.46|477.38|474.98|476.86|474.46|0
1635510640000|2021-10-29 12:30:40|477.03|474.63|477.2|474.8|477.2|474.8|477.03|474.63|0
1635510650000|2021-10-29 12:30:50|477.38|474.98|477.2|474.8|477.38|474.98|477.03|474.63|0
1635510660000|2021-10-29 12:31:00|477.38|474.98|477.55|475.15|477.89|475.49|477.38|474.98|0
1635510670000|2021-10-29 12:31:10|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635510680000|2021-10-29 12:31:20|477.55|475.15|477.2|474.8|477.55|475.15|477.2|474.8|0
1635510690000|2021-10-29 12:31:30|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1635510700000|2021-10-29 12:31:40|477.2|474.8|477.89|475.49|477.89|475.49|477.2|474.8|0
1635510710000|2021-10-29 12:31:50|478.06|475.66|478.23|475.83|478.4|476|478.06|475.66|0
1635510720000|2021-10-29 12:32:00|478.06|475.66|477.89|475.49|478.06|475.66|477.72|475.32|0
1635510730000|2021-10-29 12:32:10|478.06|475.66|478.06|475.66|478.06|475.66|478.06|475.66|0
1635510740000|2021-10-29 12:32:20|478.4|476|478.75|476.35|478.75|476.35|478.4|476|0
1635510750000|2021-10-29 12:32:30|479.09|476.69|478.92|476.52|479.09|476.69|478.92|476.52|0
1635510760000|2021-10-29 12:32:40|479.09|476.69|479.09|476.69|479.09|476.69|478.92|476.52|0
1635510770000|2021-10-29 12:32:50|478.92|476.52|478.57|476.17|478.92|476.52|478.57|476.17|0
1635510780000|2021-10-29 12:33:00|478.75|476.35|478.23|475.83|478.75|476.35|478.23|475.83|0
1635510790000|2021-10-29 12:33:10|478.06|475.66|478.06|475.66|478.23|475.83|478.06|475.66|0
1635510800000|2021-10-29 12:33:20|477.89|475.49|478.06|475.66|478.06|475.66|477.89|475.49|0
1635510810000|2021-10-29 12:33:30|477.72|475.32|478.06|475.66|478.06|475.66|477.72|475.32|0
1635510820000|2021-10-29 12:33:40|478.23|475.83|478.06|475.66|478.4|476|478.06|475.66|0
1635510830000|2021-10-29 12:33:50|477.89|475.49|478.06|475.66|478.06|475.66|477.89|475.49|0
1635510840000|2021-10-29 12:34:00|477.89|475.49|477.55|475.15|477.89|475.49|477.55|475.15|0
1635510850000|2021-10-29 12:34:10|477.72|475.32|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510860000|2021-10-29 12:34:20|477.72|475.32|477.72|475.32|477.72|475.32|477.55|475.15|0
1635510870000|2021-10-29 12:34:30|477.89|475.49|478.4|476|478.4|476|477.89|475.49|0
1635510880000|2021-10-29 12:34:40|478.23|475.83|478.4|476|478.4|476|478.23|475.83|0
1635510890000|2021-10-29 12:34:50|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1635510900000|2021-10-29 12:35:00|478.14|475.74|477.89|475.49|478.23|475.83|477.89|475.49|0
1635510910000|2021-10-29 12:35:10|477.72|475.32|477.55|475.15|477.72|475.32|477.55|475.15|0
1635510920000|2021-10-29 12:35:20|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1635510930000|2021-10-29 12:35:30|477.55|475.15|477.55|475.15|477.63|475.23|477.55|475.15|0
1635510940000|2021-10-29 12:35:40|477.37|474.97|477.37|474.97|477.37|474.97|477.2|474.8|0
1635510950000|2021-10-29 12:35:50|477.55|475.15|477.72|475.32|477.72|475.32|477.55|475.15|0
1635510960000|2021-10-29 12:36:00|478.06|475.66|477.89|475.49|478.06|475.66|477.72|475.32|0
1635510970000|2021-10-29 12:36:10|478.06|475.66|478.06|475.66|478.06|475.66|478.06|475.66|0
1635510980000|2021-10-29 12:36:20|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1635510990000|2021-10-29 12:36:30|478.06|475.66|478.06|475.66|478.23|475.83|478.06|475.66|0
1635511000000|2021-10-29 12:36:40|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1635511010000|2021-10-29 12:36:50|478.4|476|478.57|476.17|478.57|476.17|478.4|476|0
1635511020000|2021-10-29 12:37:00|478.4|476|478.4|476|478.4|476|478.23|475.83|0
1635511030000|2021-10-29 12:37:10|478.57|476.17|479.09|476.69|479.09|476.69|478.57|476.17|0
1635511040000|2021-10-29 12:37:20|478.92|476.52|478.92|476.52|478.92|476.52|478.92|476.52|0
1635511050000|2021-10-29 12:37:30|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1635511060000|2021-10-29 12:37:40|478.92|476.52|479.09|476.69|479.09|476.69|478.92|476.52|0
1635511070000|2021-10-29 12:37:50|478.92|476.52|478.74|476.34|478.92|476.52|478.74|476.34|0
1635511080000|2021-10-29 12:38:00|478.92|476.52|478.92|476.52|478.92|476.52|478.92|476.52|0
1635511090000|2021-10-29 12:38:10|478.83|476.43|479.26|476.86|479.26|476.86|478.83|476.43|0
1635511100000|2021-10-29 12:38:20|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1635511110000|2021-10-29 12:38:30|479.6|477.2|479.6|477.2|479.6|477.2|479.6|477.2|0
1635511120000|2021-10-29 12:38:40|479.77|477.37|479.6|477.2|479.77|477.37|479.6|477.2|0
1635511130000|2021-10-29 12:38:50|479.43|477.03|479.43|477.03|479.43|477.03|479.26|476.86|0
1635511140000|2021-10-29 12:39:00|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1635511150000|2021-10-29 12:39:10|479.43|477.03|479.6|477.2|479.77|477.37|479.43|477.03|0
1635511160000|2021-10-29 12:39:20|479.43|477.03|479.26|476.86|479.43|477.03|479.26|476.86|0
1635511170000|2021-10-29 12:39:30|479.09|476.69|478.4|476|479.09|476.69|478.4|476|0
1635511180000|2021-10-29 12:39:40|478.23|475.83|478.4|476|478.4|476|478.23|475.83|0
1635511190000|2021-10-29 12:39:50|478.23|475.83|478.06|475.66|478.23|475.83|477.89|475.49|0
1635511200000|2021-10-29 12:40:00|477.89|475.49|477.71|475.31|477.89|475.49|477.71|475.31|0
1635511210000|2021-10-29 12:40:10|477.54|475.14|477.37|474.97|477.71|475.31|477.37|474.97|0
1635511220000|2021-10-29 12:40:20|477.54|475.14|477.54|475.14|477.89|475.49|477.54|475.14|0
1635511230000|2021-10-29 12:40:30|477.71|475.31|477.89|475.49|477.89|475.49|477.71|475.31|0
1635511240000|2021-10-29 12:40:40|478.06|475.66|477.2|474.8|478.06|475.66|477.2|474.8|0
1635511250000|2021-10-29 12:40:50|477.37|474.97|477.37|474.97|477.37|474.97|477.37|474.97|0
1635511260000|2021-10-29 12:41:00|477.54|475.14|477.89|475.49|477.89|475.49|477.54|475.14|0
1635511270000|2021-10-29 12:41:10|478.06|475.66|478.23|475.83|478.23|475.83|478.06|475.66|0
1635511280000|2021-10-29 12:41:20|478.06|475.66|478.23|475.83|478.23|475.83|478.06|475.66|0
1635511290000|2021-10-29 12:41:30|478.06|475.66|478.06|475.66|478.23|475.83|478.06|475.66|0
1635511300000|2021-10-29 12:41:40|477.89|475.49|477.54|475.14|477.89|475.49|477.54|475.14|0
1635511310000|2021-10-29 12:41:50|477.37|474.97|477.2|474.8|477.54|475.14|477.2|474.8|0
1635511320000|2021-10-29 12:42:00|477.54|475.14|477.71|475.31|477.71|475.31|477.54|475.14|0
1635511330000|2021-10-29 12:42:10|477.54|475.14|477.37|474.97|477.54|475.14|477.37|474.97|0
1635511340000|2021-10-29 12:42:20|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1635511350000|2021-10-29 12:42:30|477.54|475.14|477.54|475.14|477.54|475.14|477.37|474.97|0
1635511370000|2021-10-29 12:42:50|477.71|475.31|477.71|475.31|477.88|475.48|477.71|475.31|0
1635511380000|2021-10-29 12:43:00|477.88|475.48|477.88|475.48|478.06|475.66|477.88|475.48|0
1635511390000|2021-10-29 12:43:10|478.06|475.66|478.06|475.66|478.06|475.66|478.06|475.66|0
1635511400000|2021-10-29 12:43:20|477.88|475.48|477.71|475.31|477.88|475.48|477.71|475.31|0
1635511410000|2021-10-29 12:43:30|477.8|475.4|477.8|475.4|477.8|475.4|477.71|475.31|0
1635511420000|2021-10-29 12:43:40|477.71|475.31|477.2|474.8|477.71|475.31|477.2|474.8|0
1635511430000|2021-10-29 12:43:50|477.03|474.63|476.86|474.46|477.03|474.63|476.86|474.46|0
1635511440000|2021-10-29 12:44:00|476.69|474.29|476.86|474.46|476.86|474.46|476.69|474.29|0
1635511450000|2021-10-29 12:44:10|476.69|474.29|476.6|474.2|476.69|474.29|476.6|474.2|0
1635511460000|2021-10-29 12:44:20|476.34|473.94|476.34|473.94|476.51|474.11|476.34|473.94|0
1635511470000|2021-10-29 12:44:30|476.51|474.11|476.51|474.11|476.69|474.29|476.51|474.11|0
1635511480000|2021-10-29 12:44:40|476.69|474.29|476.51|474.11|476.69|474.29|476.34|473.94|0
1635511490000|2021-10-29 12:44:50|476.43|474.03|476.51|474.11|476.51|474.11|476.43|474.03|0
1635511500000|2021-10-29 12:45:00|476.34|473.94|476|473.6|476.34|473.94|476|473.6|0
1635511510000|2021-10-29 12:45:10|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1635511520000|2021-10-29 12:45:20|476|473.6|476.34|473.94|476.51|474.11|476|473.6|0
1635511530000|2021-10-29 12:45:30|476.68|474.28|476.77|474.37|476.77|474.37|476.68|474.28|0
1635511540000|2021-10-29 12:45:40|476.68|474.28|476.6|474.2|476.68|474.28|476.51|474.11|0
1635511550000|2021-10-29 12:45:50|476.51|474.11|476.51|474.11|476.68|474.28|476.51|474.11|0
1635511560000|2021-10-29 12:46:00|476.68|474.28|476.51|474.11|476.86|474.46|476.51|474.11|0
1635511570000|2021-10-29 12:46:10|476.17|473.77|475.66|473.26|476.17|473.77|475.66|473.26|0
1635511580000|2021-10-29 12:46:20|475.57|473.17|475.49|473.09|475.66|473.26|475.49|473.09|0
1635511590000|2021-10-29 12:46:30|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1635511600000|2021-10-29 12:46:40|476|473.6|476|473.6|476|473.6|475.83|473.43|0
1635511610000|2021-10-29 12:46:50|475.83|473.43|475.91|473.51|475.91|473.51|475.83|473.43|0
1635511620000|2021-10-29 12:47:00|475.83|473.43|475.83|473.43|476|473.6|475.83|473.43|0
1635511630000|2021-10-29 12:47:10|475.66|473.26|475.66|473.26|475.83|473.43|475.66|473.26|0
1635511640000|2021-10-29 12:47:20|475.32|472.92|475.66|473.26|475.66|473.26|475.32|472.92|0
1635511650000|2021-10-29 12:47:30|475.83|473.43|475.66|473.26|476|473.6|475.66|473.26|0
1635511660000|2021-10-29 12:47:40|475.32|472.92|475.32|472.92|475.49|473.09|475.32|472.92|0
1635511670000|2021-10-29 12:47:50|475.14|472.74|475.14|472.74|475.32|472.92|475.14|472.74|0
1635511680000|2021-10-29 12:48:00|474.97|472.57|474.8|472.4|474.97|472.57|474.8|472.4|0
1635511690000|2021-10-29 12:48:10|474.97|472.57|474.97|472.57|474.97|472.57|474.8|472.4|0
1635511700000|2021-10-29 12:48:20|474.8|472.4|474.63|472.23|474.8|472.4|474.46|472.06|0
1635511710000|2021-10-29 12:48:30|474.71|472.31|474.63|472.23|474.71|472.31|474.63|472.23|0
1635511720000|2021-10-29 12:48:40|474.46|472.06|474.29|471.89|474.46|472.06|474.12|471.72|0
1635511730000|2021-10-29 12:48:50|474.12|471.72|473.61|471.21|474.12|471.72|473.61|471.21|0
1635511740000|2021-10-29 12:49:00|473.78|471.38|474.12|471.72|474.12|471.72|473.78|471.38|0
1635511750000|2021-10-29 12:49:10|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1635511760000|2021-10-29 12:49:20|474.2|471.8|474.03|471.63|474.2|471.8|474.03|471.63|0
1635511770000|2021-10-29 12:49:30|474.12|471.72|474.29|471.89|474.29|471.89|474.12|471.72|0
1635511780000|2021-10-29 12:49:40|474.46|472.06|474.46|472.06|474.63|472.23|474.46|472.06|0
1635511790000|2021-10-29 12:49:50|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1635511800000|2021-10-29 12:50:00|473.95|471.55|474.46|472.06|474.46|472.06|473.95|471.55|0
1635511810000|2021-10-29 12:50:10|474.12|471.72|473.78|471.38|474.12|471.72|473.78|471.38|0
1635511820000|2021-10-29 12:50:20|473.44|471.04|473.61|471.21|473.61|471.21|473.44|471.04|0
1635511830000|2021-10-29 12:50:30|473.44|471.04|473.27|470.87|473.44|471.04|473.09|470.69|0
1635511840000|2021-10-29 12:50:40|473.44|471.04|472.75|470.35|473.44|471.04|472.75|470.35|0
1635511850000|2021-10-29 12:50:50|472.24|469.84|472.07|469.67|472.24|469.84|472.07|469.67|0
1635511870000|2021-10-29 12:51:10|472.24|469.84|472.07|469.67|472.41|470.01|472.07|469.67|0
1635511880000|2021-10-29 12:51:20|472.24|469.84|472.41|470.01|472.58|470.18|472.24|469.84|0
1635511890000|2021-10-29 12:51:30|472.58|470.18|472.75|470.35|472.75|470.35|472.58|470.18|0
1635511900000|2021-10-29 12:51:40|472.58|470.18|472.92|470.52|472.92|470.52|472.58|470.18|0
1635511910000|2021-10-29 12:51:50|472.75|470.35|472.92|470.52|473.09|470.69|472.75|470.35|0
1635511920000|2021-10-29 12:52:00|472.75|470.35|472.75|470.35|472.92|470.52|472.75|470.35|0
1635511930000|2021-10-29 12:52:10|472.92|470.52|472.75|470.35|472.92|470.52|472.75|470.35|0
1635511940000|2021-10-29 12:52:20|472.92|470.52|473.09|470.69|473.09|470.69|472.75|470.35|0
1635511950000|2021-10-29 12:52:30|472.92|470.52|472.92|470.52|473.09|470.69|472.92|470.52|0
1635511960000|2021-10-29 12:52:40|473.09|470.69|473.09|470.69|473.26|470.86|473.09|470.69|0
1635511970000|2021-10-29 12:52:50|472.92|470.52|472.92|470.52|473.09|470.69|472.92|470.52|0
1635511980000|2021-10-29 12:53:00|472.75|470.35|473.09|470.69|473.26|470.86|472.75|470.35|0
1635511990000|2021-10-29 12:53:10|473.26|470.86|473.26|470.86|473.43|471.03|473.26|470.86|0
1635512000000|2021-10-29 12:53:20|473.43|471.03|473.09|470.69|473.43|471.03|473.09|470.69|0
1635512010000|2021-10-29 12:53:30|472.92|470.52|472.75|470.35|472.92|470.52|472.75|470.35|0
1635512020000|2021-10-29 12:53:40|472.41|470.01|473.26|470.86|473.26|470.86|472.41|470.01|0
1635512030000|2021-10-29 12:53:50|473.43|471.03|473.43|471.03|473.61|471.21|473.43|471.03|0
1635512040000|2021-10-29 12:54:00|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635512050000|2021-10-29 12:54:10|473.09|470.69|473.09|470.69|473.26|470.86|473.09|470.69|0
1635512070000|2021-10-29 12:54:30|473.26|470.86|473.09|470.69|473.26|470.86|473.09|470.69|0
1635512090000|2021-10-29 12:54:50|472.92|470.52|472.92|470.52|473.09|470.69|472.92|470.52|0
1635512100000|2021-10-29 12:55:00|473.09|470.69|473.26|470.86|473.26|470.86|473.09|470.69|0
1635512110000|2021-10-29 12:55:10|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635512120000|2021-10-29 12:55:20|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635512130000|2021-10-29 12:55:30|473.26|470.86|473.09|470.69|473.26|470.86|473.09|470.69|0
1635512140000|2021-10-29 12:55:40|472.75|470.35|473.09|470.69|473.09|470.69|472.75|470.35|0
1635512150000|2021-10-29 12:55:50|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635512160000|2021-10-29 12:56:00|473.09|470.69|473.43|471.03|473.43|471.03|473.09|470.69|0
1635512170000|2021-10-29 12:56:10|473.26|470.86|473.09|470.69|473.26|470.86|473.09|470.69|0
1635512180000|2021-10-29 12:56:20|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635512200000|2021-10-29 12:56:40|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1635512210000|2021-10-29 12:56:50|473.95|471.55|473.77|471.37|473.95|471.55|473.77|471.37|0
1635512220000|2021-10-29 12:57:00|473.95|471.55|473.77|471.37|473.95|471.55|473.77|471.37|0
1635512230000|2021-10-29 12:57:10|473.6|471.2|473.43|471.03|473.6|471.2|473.43|471.03|0
1635512240000|2021-10-29 12:57:20|473.26|470.86|473.6|471.2|473.6|471.2|473.26|470.86|0
1635512250000|2021-10-29 12:57:30|473.43|471.03|473.6|471.2|473.6|471.2|473.43|471.03|0
1635512260000|2021-10-29 12:57:40|473.77|471.37|473.43|471.03|473.77|471.37|473.43|471.03|0
1635512270000|2021-10-29 12:57:50|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635512280000|2021-10-29 12:58:00|473.43|471.03|473.6|471.2|473.77|471.37|473.43|471.03|0
1635512290000|2021-10-29 12:58:10|473.77|471.37|473.94|471.54|474.12|471.72|473.77|471.37|0
1635512300000|2021-10-29 12:58:20|474.12|471.72|473.94|471.54|474.12|471.72|473.94|471.54|0
1635512310000|2021-10-29 12:58:30|474.29|471.89|474.46|472.06|474.46|472.06|474.29|471.89|0
1635512320000|2021-10-29 12:58:40|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1635512330000|2021-10-29 12:58:50|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1635512340000|2021-10-29 12:59:00|473.77|471.37|473.77|471.37|473.94|471.54|473.77|471.37|0
1635512350000|2021-10-29 12:59:10|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1635512360000|2021-10-29 12:59:20|474.11|471.71|473.94|471.54|474.11|471.71|473.94|471.54|0
1635512380000|2021-10-29 12:59:40|474.11|471.71|473.94|471.54|474.11|471.71|473.94|471.54|0
1635512390000|2021-10-29 12:59:50|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1635512400000|2021-10-29 13:00:00|473.6|471.2|473.86|471.46|473.86|471.46|473.6|471.2|0
1635512410000|2021-10-29 13:00:10|474.11|471.71|474.29|471.89|474.29|471.89|474.11|471.71|0
1635512420000|2021-10-29 13:00:20|474.46|472.06|474.8|472.4|474.8|472.4|474.46|472.06|0
1635512430000|2021-10-29 13:00:30|474.63|472.23|474.29|471.89|474.63|472.23|474.29|471.89|0
1635512450000|2021-10-29 13:00:50|474.11|471.71|473.77|471.37|474.11|471.71|473.77|471.37|0
1635512460000|2021-10-29 13:01:00|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635512470000|2021-10-29 13:01:10|473.43|471.03|473.09|470.69|473.43|471.03|473.09|470.69|0
1635512480000|2021-10-29 13:01:20|472.92|470.52|472.92|470.52|473.09|470.69|472.92|470.52|0
1635512490000|2021-10-29 13:01:30|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635512500000|2021-10-29 13:01:40|473.26|470.86|473.09|470.69|473.26|470.86|473.09|470.69|0
1635512510000|2021-10-29 13:01:50|473.26|470.86|472.92|470.52|473.26|470.86|472.92|470.52|0
1635512520000|2021-10-29 13:02:00|473.09|470.69|472.92|470.52|473.09|470.69|472.75|470.35|0
1635512530000|2021-10-29 13:02:10|473|470.6|472.92|470.52|473.09|470.69|472.92|470.52|0
1635512540000|2021-10-29 13:02:20|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1635512550000|2021-10-29 13:02:30|472.83|470.43|472.92|470.52|472.92|470.52|472.83|470.43|0
1635512560000|2021-10-29 13:02:40|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635512570000|2021-10-29 13:02:50|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635512590000|2021-10-29 13:03:10|473.26|470.86|472.92|470.52|473.26|470.86|472.92|470.52|0
1635512600000|2021-10-29 13:03:20|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635512610000|2021-10-29 13:03:30|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635512620000|2021-10-29 13:03:40|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635512630000|2021-10-29 13:03:50|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635512640000|2021-10-29 13:04:00|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635512650000|2021-10-29 13:04:10|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635512660000|2021-10-29 13:04:20|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635512670000|2021-10-29 13:04:30|473.09|470.69|472.75|470.35|473.09|470.69|472.75|470.35|0
1635512680000|2021-10-29 13:04:40|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635512690000|2021-10-29 13:04:50|473.09|470.69|473.09|470.69|473.09|470.69|472.92|470.52|0
1635512700000|2021-10-29 13:05:00|473.26|470.86|473.26|470.86|473.26|470.86|472.92|470.52|0
1635512710000|2021-10-29 13:05:10|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1635512720000|2021-10-29 13:05:20|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635512730000|2021-10-29 13:05:30|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1635512740000|2021-10-29 13:05:40|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1635512750000|2021-10-29 13:05:50|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1635512760000|2021-10-29 13:06:00|472.92|470.52|472.75|470.35|472.92|470.52|472.75|470.35|0
1635512770000|2021-10-29 13:06:10|472.58|470.18|472.58|470.18|472.58|470.18|472.41|470.01|0
1635512790000|2021-10-29 13:06:30|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1635512800000|2021-10-29 13:06:40|472.58|470.18|472.58|470.18|472.66|470.26|472.58|470.18|0
1635512810000|2021-10-29 13:06:50|472.41|470.01|472.24|469.84|472.41|470.01|472.24|469.84|0
1635512820000|2021-10-29 13:07:00|472.41|470.01|472.07|469.67|472.41|470.01|472.07|469.67|0
1635512830000|2021-10-29 13:07:10|471.72|469.32|471.72|469.32|471.89|469.49|471.72|469.32|0
1635512850000|2021-10-29 13:07:30|471.89|469.49|472.06|469.66|472.06|469.66|471.89|469.49|0
1635512860000|2021-10-29 13:07:40|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1635512870000|2021-10-29 13:07:50|472.41|470.01|472.06|469.66|472.41|470.01|472.06|469.66|0
1635512880000|2021-10-29 13:08:00|472.24|469.84|472.41|470.01|472.41|470.01|472.06|469.66|0
1635512890000|2021-10-29 13:08:10|472.06|469.66|472.23|469.83|472.23|469.83|472.06|469.66|0
1635512900000|2021-10-29 13:08:20|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1635512910000|2021-10-29 13:08:30|471.89|469.49|471.98|469.58|472.06|469.66|471.89|469.49|0
1635512920000|2021-10-29 13:08:40|471.89|469.49|471.72|469.32|471.89|469.49|471.72|469.32|0
1635512930000|2021-10-29 13:08:50|471.89|469.49|471.72|469.32|471.89|469.49|471.72|469.32|0
1635512940000|2021-10-29 13:09:00|471.89|469.49|471.89|469.49|471.98|469.58|471.89|469.49|0
1635512950000|2021-10-29 13:09:10|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1635512960000|2021-10-29 13:09:20|471.89|469.49|471.89|469.49|472.06|469.66|471.89|469.49|0
1635512970000|2021-10-29 13:09:30|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1635512980000|2021-10-29 13:09:40|472.23|469.83|472.4|470|472.4|470|472.23|469.83|0
1635512990000|2021-10-29 13:09:50|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1635513000000|2021-10-29 13:10:00|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1635513010000|2021-10-29 13:10:10|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1635513020000|2021-10-29 13:10:20|472.4|470|472.4|470|472.4|470|472.4|470|0
1635513050000|2021-10-29 13:10:50|472.49|470.09|472.75|470.35|472.75|470.35|472.49|470.09|0
1635513060000|2021-10-29 13:11:00|472.66|470.26|472.75|470.35|472.75|470.35|472.57|470.17|0
1635513070000|2021-10-29 13:11:10|472.92|470.52|473.43|471.03|473.43|471.03|472.92|470.52|0
1635513090000|2021-10-29 13:11:30|473.26|470.86|473.6|471.2|473.6|471.2|473.26|470.86|0
1635513100000|2021-10-29 13:11:40|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635513110000|2021-10-29 13:11:50|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635513120000|2021-10-29 13:12:00|473.09|470.69|473.43|471.03|473.43|471.03|473.09|470.69|0
1635513130000|2021-10-29 13:12:10|473.26|470.86|473.09|470.69|473.26|470.86|473.09|470.69|0
1635513140000|2021-10-29 13:12:20|472.92|470.52|473.26|470.86|473.26|470.86|472.92|470.52|0
1635513150000|2021-10-29 13:12:30|473.43|471.03|473.6|471.2|473.6|471.2|473.43|471.03|0
1635513160000|2021-10-29 13:12:40|473.43|471.03|473.43|471.03|473.6|471.2|473.43|471.03|0
1635513170000|2021-10-29 13:12:50|473.34|470.94|473.09|470.69|473.43|471.03|473.09|470.69|0
1635513180000|2021-10-29 13:13:00|472.91|470.51|473.09|470.69|473.26|470.86|472.91|470.51|0
1635513190000|2021-10-29 13:13:10|472.91|470.51|473.09|470.69|473.09|470.69|472.91|470.51|0
1635513200000|2021-10-29 13:13:20|472.91|470.51|473.09|470.69|473.26|470.86|472.91|470.51|0
1635513210000|2021-10-29 13:13:30|473.26|470.86|473.17|470.77|473.26|470.86|473.09|470.69|0
1635513220000|2021-10-29 13:13:40|473.26|470.86|473.6|471.2|473.6|471.2|473.26|470.86|0
1635513230000|2021-10-29 13:13:50|473.43|471.03|473.08|470.68|473.43|471.03|473.08|470.68|0
1635513240000|2021-10-29 13:14:00|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1635513250000|2021-10-29 13:14:10|473.08|470.68|473.26|470.86|473.43|471.03|473.08|470.68|0
1635513260000|2021-10-29 13:14:20|473.43|471.03|473.43|471.03|473.43|471.03|473.26|470.86|0
1635513270000|2021-10-29 13:14:30|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635513280000|2021-10-29 13:14:40|473.43|471.03|473.6|471.2|473.6|471.2|473.43|471.03|0
1635513290000|2021-10-29 13:14:50|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1635513300000|2021-10-29 13:15:00|473.6|471.2|473.43|471.03|473.6|471.2|473.43|471.03|0
1635513310000|2021-10-29 13:15:10|473.26|470.86|473.43|471.03|473.43|471.03|473.26|470.86|0
1635513320000|2021-10-29 13:15:20|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635513330000|2021-10-29 13:15:30|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635513340000|2021-10-29 13:15:40|473.6|471.2|473.77|471.37|473.77|471.37|473.6|471.2|0
1635513350000|2021-10-29 13:15:50|473.6|471.2|473.6|471.2|473.77|471.37|473.6|471.2|0
1635513360000|2021-10-29 13:16:00|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1635513370000|2021-10-29 13:16:10|473.25|470.85|473.43|471.03|473.43|471.03|473.25|470.85|0
1635513380000|2021-10-29 13:16:20|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1635513390000|2021-10-29 13:16:30|473.77|471.37|473.94|471.54|473.94|471.54|473.77|471.37|0
1635513400000|2021-10-29 13:16:40|474.11|471.71|474.11|471.71|474.28|471.88|474.11|471.71|0
1635513410000|2021-10-29 13:16:50|474.28|471.88|474.11|471.71|474.28|471.88|474.11|471.71|0
1635513420000|2021-10-29 13:17:00|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1635513430000|2021-10-29 13:17:10|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635513440000|2021-10-29 13:17:20|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1635513450000|2021-10-29 13:17:30|474.45|472.05|474.28|471.88|474.45|472.05|474.28|471.88|0
1635513460000|2021-10-29 13:17:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635513480000|2021-10-29 13:18:00|474.62|472.22|474.45|472.05|474.62|472.22|474.45|472.05|0
1635513490000|2021-10-29 13:18:10|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1635513500000|2021-10-29 13:18:20|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635513510000|2021-10-29 13:18:30|474.62|472.22|474.96|472.56|474.96|472.56|474.62|472.22|0
1635513520000|2021-10-29 13:18:40|474.79|472.39|475.13|472.73|475.13|472.73|474.79|472.39|0
1635513530000|2021-10-29 13:18:50|474.96|472.56|474.96|472.56|475.13|472.73|474.96|472.56|0
1635513540000|2021-10-29 13:19:00|475.13|472.73|475.47|473.07|475.47|473.07|475.13|472.73|0
1635513550000|2021-10-29 13:19:10|475.3|472.9|475.13|472.73|475.3|472.9|475.13|472.73|0
1635513560000|2021-10-29 13:19:20|474.96|472.56|474.79|472.39|474.96|472.56|474.79|472.39|0
1635513570000|2021-10-29 13:19:30|474.96|472.56|474.62|472.22|474.96|472.56|474.62|472.22|0
1635513580000|2021-10-29 13:19:40|474.45|472.05|474.62|472.22|474.62|472.22|474.45|472.05|0
1635513600000|2021-10-29 13:20:00|474.45|472.05|474.96|472.56|474.96|472.56|474.45|472.05|0
1635513620000|2021-10-29 13:20:20|475.13|472.73|474.96|472.56|475.13|472.73|474.96|472.56|0
1635513630000|2021-10-29 13:20:30|475.13|472.73|474.96|472.56|475.13|472.73|474.96|472.56|0
1635513640000|2021-10-29 13:20:40|474.79|472.39|474.62|472.22|474.79|472.39|474.62|472.22|0
1635513650000|2021-10-29 13:20:50|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1635513660000|2021-10-29 13:21:00|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1635513670000|2021-10-29 13:21:10|474.79|472.39|474.96|472.56|474.96|472.56|474.79|472.39|0
1635513680000|2021-10-29 13:21:20|475.13|472.73|474.79|472.39|475.13|472.73|474.79|472.39|0
1635513690000|2021-10-29 13:21:30|474.62|472.22|474.62|472.22|474.62|472.22|474.62|472.22|0
1635513700000|2021-10-29 13:21:40|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1635513710000|2021-10-29 13:21:50|474.62|472.22|474.96|472.56|474.96|472.56|474.62|472.22|0
1635513720000|2021-10-29 13:22:00|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1635513730000|2021-10-29 13:22:10|474.62|472.22|474.79|472.39|474.79|472.39|474.62|472.22|0
1635513740000|2021-10-29 13:22:20|474.62|472.22|474.62|472.22|474.79|472.39|474.62|472.22|0
1635513770000|2021-10-29 13:22:50|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635513780000|2021-10-29 13:23:00|474.62|472.22|474.62|472.22|474.79|472.39|474.62|472.22|0
1635513790000|2021-10-29 13:23:10|474.79|472.39|474.62|472.22|474.79|472.39|474.62|472.22|0
1635513800000|2021-10-29 13:23:20|474.79|472.39|474.62|472.22|474.79|472.39|474.62|472.22|0
1635513820000|2021-10-29 13:23:40|474.28|471.88|474.28|471.88|474.45|472.05|474.28|471.88|0
1635513830000|2021-10-29 13:23:50|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1635513840000|2021-10-29 13:24:00|474.62|472.22|474.62|472.22|474.62|472.22|474.62|472.22|0
1635513850000|2021-10-29 13:24:10|474.79|472.39|475.13|472.73|475.13|472.73|474.79|472.39|0
1635513860000|2021-10-29 13:24:20|474.96|472.56|475.13|472.73|475.3|472.9|474.96|472.56|0
1635513870000|2021-10-29 13:24:30|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1635513880000|2021-10-29 13:24:40|475.13|472.73|474.96|472.56|475.13|472.73|474.96|472.56|0
1635513890000|2021-10-29 13:24:50|474.79|472.39|474.96|472.56|474.96|472.56|474.79|472.39|0
1635513900000|2021-10-29 13:25:00|474.62|472.22|474.79|472.39|474.79|472.39|474.62|472.22|0
1635513910000|2021-10-29 13:25:10|474.96|472.56|474.96|472.56|474.96|472.56|474.79|472.39|0
1635513920000|2021-10-29 13:25:20|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1635513930000|2021-10-29 13:25:30|475.3|472.9|475.47|473.07|475.47|473.07|475.3|472.9|0
1635513950000|2021-10-29 13:25:50|475.64|473.24|475.81|473.41|475.81|473.41|475.64|473.24|0
1635513960000|2021-10-29 13:26:00|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635513970000|2021-10-29 13:26:10|475.81|473.41|475.81|473.41|475.98|473.58|475.81|473.41|0
1635513980000|2021-10-29 13:26:20|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635513990000|2021-10-29 13:26:30|475.81|473.41|475.81|473.41|475.81|473.41|475.81|473.41|0
1635514000000|2021-10-29 13:26:40|475.64|473.24|475.81|473.41|475.81|473.41|475.64|473.24|0
1635514010000|2021-10-29 13:26:50|475.98|473.58|475.98|473.58|475.98|473.58|475.98|473.58|0
1635514020000|2021-10-29 13:27:00|476.15|473.75|476.15|473.75|476.33|473.93|476.15|473.75|0
1635514030000|2021-10-29 13:27:10|475.98|473.58|476.15|473.75|476.15|473.75|475.98|473.58|0
1635514050000|2021-10-29 13:27:30|475.98|473.58|475.98|473.58|475.98|473.58|475.98|473.58|0
1635514060000|2021-10-29 13:27:40|476.15|473.75|475.98|473.58|476.15|473.75|475.98|473.58|0
1635514070000|2021-10-29 13:27:50|476.15|473.75|475.81|473.41|476.15|473.75|475.81|473.41|0
1635514080000|2021-10-29 13:28:00|475.64|473.24|475.47|473.07|475.64|473.24|475.47|473.07|0
1635514090000|2021-10-29 13:28:10|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1635514100000|2021-10-29 13:28:20|475.47|473.07|475.64|473.24|475.64|473.24|475.47|473.07|0
1635514110000|2021-10-29 13:28:30|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635514120000|2021-10-29 13:28:40|475.64|473.24|475.64|473.24|475.64|473.24|475.47|473.07|0
1635514130000|2021-10-29 13:28:50|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1635514140000|2021-10-29 13:29:00|475.3|472.9|475.13|472.73|475.3|472.9|475.13|472.73|0
1635514150000|2021-10-29 13:29:10|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1635514160000|2021-10-29 13:29:20|475.13|472.73|475.13|472.73|475.3|472.9|475.13|472.73|0
1635514170000|2021-10-29 13:29:30|474.96|472.56|474.61|472.21|474.96|472.56|474.61|472.21|0
1635514180000|2021-10-29 13:29:40|474.44|472.04|474.44|472.04|474.44|472.04|474.27|471.87|0
1635514190000|2021-10-29 13:29:50|474.27|471.87|474.1|471.7|474.27|471.87|474.01|471.61|0
1635514200000|2021-10-29 13:30:00|473.76|471.36|473.08|470.68|473.76|471.36|472.74|470.34|0
1635514210000|2021-10-29 13:30:10|473.42|471.02|474.44|472.04|474.44|472.04|473.08|470.68|0
1635514220000|2021-10-29 13:30:20|474.79|472.39|475.47|473.07|475.47|473.07|474.79|472.39|0
1635514230000|2021-10-29 13:30:30|475.3|472.9|474.78|472.38|475.3|472.9|474.78|472.38|0
1635514240000|2021-10-29 13:30:40|474.27|471.87|474.44|472.04|474.78|472.38|474.27|471.87|0
1635514250000|2021-10-29 13:30:50|474.78|472.38|475.21|472.81|475.21|472.81|474.78|472.38|0
1635514260000|2021-10-29 13:31:00|474.78|472.38|475.47|473.07|475.47|473.07|474.78|472.38|0
1635514270000|2021-10-29 13:31:10|474.78|472.38|475.3|472.9|475.3|472.9|474.78|472.38|0
1635514280000|2021-10-29 13:31:20|475.13|472.73|475.81|473.41|475.81|473.41|475.13|472.73|0
1635514290000|2021-10-29 13:31:30|475.98|473.58|475.81|473.41|475.98|473.58|475.64|473.24|0
1635514300000|2021-10-29 13:31:40|475.98|473.58|475.98|473.58|475.98|473.58|475.98|473.58|0
1635514310000|2021-10-29 13:31:50|475.81|473.41|475.64|473.24|475.81|473.41|475.47|473.07|0
1635514320000|2021-10-29 13:32:00|475.98|473.58|475.81|473.41|475.98|473.58|475.47|473.07|0
1635514330000|2021-10-29 13:32:10|475.47|473.07|475.64|473.24|475.64|473.24|475.3|472.9|0
1635514340000|2021-10-29 13:32:20|475.81|473.41|475.81|473.41|475.81|473.41|475.64|473.24|0
1635514350000|2021-10-29 13:32:30|475.47|473.07|475.47|473.07|475.81|473.41|475.47|473.07|0
1635514360000|2021-10-29 13:32:40|475.64|473.24|475.47|473.07|475.64|473.24|475.47|473.07|0
1635514370000|2021-10-29 13:32:50|475.3|472.9|476.15|473.75|476.15|473.75|475.3|472.9|0
1635514380000|2021-10-29 13:33:00|476.49|474.09|476.66|474.26|476.66|474.26|476.32|473.92|0
1635514390000|2021-10-29 13:33:10|476.49|474.09|476.49|474.09|476.49|474.09|476.32|473.92|0
1635514400000|2021-10-29 13:33:20|476.66|474.26|477.18|474.78|477.18|474.78|476.66|474.26|0
1635514410000|2021-10-29 13:33:30|477.01|474.61|477.52|475.12|477.52|475.12|477.01|474.61|0
1635514420000|2021-10-29 13:33:40|477.18|474.78|477.35|474.95|477.35|474.95|477.01|474.61|0
1635514430000|2021-10-29 13:33:50|477.01|474.61|476.84|474.44|477.01|474.61|476.84|474.44|0
1635514440000|2021-10-29 13:34:00|477.18|474.78|477.35|474.95|477.35|474.95|477.01|474.61|0
1635514450000|2021-10-29 13:34:10|477.52|475.12|477.52|475.12|477.86|475.46|477.52|475.12|0
1635514460000|2021-10-29 13:34:20|477.35|474.95|478.03|475.63|478.03|475.63|477.35|474.95|0
1635514470000|2021-10-29 13:34:30|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1635514480000|2021-10-29 13:34:40|478.03|475.63|478.03|475.63|478.03|475.63|477.86|475.46|0
1635514490000|2021-10-29 13:34:50|478.21|475.81|477.86|475.46|478.21|475.81|477.86|475.46|0
1635514500000|2021-10-29 13:35:00|478.03|475.63|477.86|475.46|478.03|475.63|477.86|475.46|0
1635514510000|2021-10-29 13:35:10|477.69|475.29|477.86|475.46|478.03|475.63|477.69|475.29|0
1635514520000|2021-10-29 13:35:20|478.03|475.63|477.69|475.29|478.21|475.81|477.69|475.29|0
1635514530000|2021-10-29 13:35:30|477.86|475.46|478.21|475.81|478.21|475.81|477.86|475.46|0
1635514540000|2021-10-29 13:35:40|478.38|475.98|478.55|476.15|478.55|476.15|478.21|475.81|0
1635514550000|2021-10-29 13:35:50|478.72|476.32|479.23|476.83|479.23|476.83|478.55|476.15|0
1635514560000|2021-10-29 13:36:00|479.06|476.66|479.06|476.66|479.06|476.66|478.89|476.49|0
1635514570000|2021-10-29 13:36:10|478.89|476.49|478.89|476.49|479.23|476.83|478.72|476.32|0
1635514580000|2021-10-29 13:36:20|478.72|476.32|479.75|477.35|479.75|477.35|478.72|476.32|0
1635514590000|2021-10-29 13:36:30|479.58|477.18|479.58|477.18|479.58|477.18|479.23|476.83|0
1635514600000|2021-10-29 13:36:40|479.49|477.09|479.23|476.83|479.58|477.18|479.23|476.83|0
1635514610000|2021-10-29 13:36:50|479.58|477.18|479.75|477.35|479.92|477.52|479.58|477.18|0
1635514620000|2021-10-29 13:37:00|479.92|477.52|479.92|477.52|479.92|477.52|479.75|477.35|0
1635514630000|2021-10-29 13:37:10|480.09|477.69|480.09|477.69|480.26|477.86|480.09|477.69|0
1635514640000|2021-10-29 13:37:20|480.26|477.86|480.78|478.38|480.78|478.38|480.26|477.86|0
1635514650000|2021-10-29 13:37:30|480.95|478.55|480.95|478.55|481.12|478.72|480.95|478.55|0
1635514660000|2021-10-29 13:37:40|481.29|478.89|481.64|479.24|481.64|479.24|481.29|478.89|0
1635514670000|2021-10-29 13:37:50|481.47|479.07|480.95|478.55|481.47|479.07|480.95|478.55|0
1635514680000|2021-10-29 13:38:00|481.12|478.72|480.95|478.55|481.29|478.89|480.95|478.55|0
1635514690000|2021-10-29 13:38:10|480.78|478.38|480.78|478.38|480.95|478.55|480.78|478.38|0
1635514700000|2021-10-29 13:38:20|480.95|478.55|480.78|478.38|480.95|478.55|480.78|478.38|0
1635514710000|2021-10-29 13:38:30|480.95|478.55|481.29|478.89|481.29|478.89|480.95|478.55|0
1635514720000|2021-10-29 13:38:40|481.64|479.24|481.81|479.41|481.81|479.41|481.64|479.24|0
1635514730000|2021-10-29 13:38:50|481.64|479.24|481.81|479.41|481.81|479.41|481.64|479.24|0
1635514750000|2021-10-29 13:39:10|481.64|479.24|481.81|479.41|481.81|479.41|481.47|479.07|0
1635514760000|2021-10-29 13:39:20|481.98|479.58|481.81|479.41|481.98|479.58|481.81|479.41|0
1635514770000|2021-10-29 13:39:30|481.98|479.58|482.15|479.75|482.15|479.75|481.98|479.58|0
1635514780000|2021-10-29 13:39:40|481.98|479.58|481.47|479.07|481.98|479.58|481.47|479.07|0
1635514790000|2021-10-29 13:39:50|481.29|478.89|481.47|479.07|481.47|479.07|481.29|478.89|0
1635514800000|2021-10-29 13:40:00|481.55|479.15|481.47|479.07|481.64|479.24|481.47|479.07|0
1635514810000|2021-10-29 13:40:10|481.64|479.24|481.81|479.41|481.81|479.41|481.64|479.24|0
1635514820000|2021-10-29 13:40:20|481.64|479.24|481.98|479.58|482.15|479.75|481.64|479.24|0
1635514830000|2021-10-29 13:40:30|481.81|479.41|482.15|479.75|482.15|479.75|481.81|479.41|0
1635514840000|2021-10-29 13:40:40|481.98|479.58|482.5|480.1|482.5|480.1|481.98|479.58|0
1635514850000|2021-10-29 13:40:50|482.67|480.27|482.67|480.27|482.67|480.27|482.33|479.93|0
1635514860000|2021-10-29 13:41:00|482.84|480.44|482.15|479.75|482.84|480.44|481.98|479.58|0
1635514870000|2021-10-29 13:41:10|482.33|479.93|481.98|479.58|482.33|479.93|481.98|479.58|0
1635514880000|2021-10-29 13:41:20|482.15|479.75|482.15|479.75|482.15|479.75|481.98|479.58|0
1635514890000|2021-10-29 13:41:30|481.81|479.41|482.32|479.92|482.32|479.92|481.81|479.41|0
1635514900000|2021-10-29 13:41:40|482.5|480.1|482.67|480.27|482.67|480.27|482.32|479.92|0
1635514910000|2021-10-29 13:41:50|482.5|480.1|482.84|480.44|482.84|480.44|482.5|480.1|0
1635514920000|2021-10-29 13:42:00|482.67|480.27|482.84|480.44|482.84|480.44|482.67|480.27|0
1635514930000|2021-10-29 13:42:10|483.01|480.61|482.84|480.44|483.01|480.61|482.84|480.44|0
1635514940000|2021-10-29 13:42:20|482.67|480.27|482.5|480.1|482.67|480.27|482.5|480.1|0
1635514950000|2021-10-29 13:42:30|482.41|480.01|482.15|479.75|482.41|480.01|482.15|479.75|0
1635514960000|2021-10-29 13:42:40|481.98|479.58|482.15|479.75|482.15|479.75|481.98|479.58|0
1635514970000|2021-10-29 13:42:50|482.32|479.92|482.5|480.1|482.5|480.1|482.32|479.92|0
1635514980000|2021-10-29 13:43:00|482.67|480.27|482.32|479.92|482.67|480.27|482.32|479.92|0
1635514990000|2021-10-29 13:43:10|482.23|479.83|482.32|479.92|482.32|479.92|482.15|479.75|0
1635515000000|2021-10-29 13:43:20|482.5|480.1|482.15|479.75|482.5|480.1|482.15|479.75|0
1635515010000|2021-10-29 13:43:30|481.98|479.58|481.98|479.58|482.06|479.66|481.98|479.58|0
1635515020000|2021-10-29 13:43:40|481.81|479.41|482.15|479.75|482.15|479.75|481.81|479.41|0
1635515030000|2021-10-29 13:43:50|481.98|479.58|481.98|479.58|482.15|479.75|481.98|479.58|0
1635515040000|2021-10-29 13:44:00|482.06|479.66|482.15|479.75|482.23|479.83|481.98|479.58|0
1635515050000|2021-10-29 13:44:10|481.98|479.58|481.98|479.58|481.98|479.58|481.98|479.58|0
1635515060000|2021-10-29 13:44:20|482.06|479.66|482.32|479.92|482.32|479.92|482.06|479.66|0
1635515070000|2021-10-29 13:44:30|482.15|479.75|482.32|479.92|482.32|479.92|482.15|479.75|0
1635515080000|2021-10-29 13:44:40|482.15|479.75|481.98|479.58|482.15|479.75|481.98|479.58|0
1635515090000|2021-10-29 13:44:50|482.15|479.75|482.5|480.1|482.5|480.1|482.15|479.75|0
1635515100000|2021-10-29 13:45:00|483.09|480.69|483.18|480.78|483.18|480.78|482.84|480.44|0
1635515110000|2021-10-29 13:45:10|483.53|481.13|483.53|481.13|483.61|481.21|483.53|481.13|0
1635515120000|2021-10-29 13:45:20|483.36|480.96|482.84|480.44|483.36|480.96|482.84|480.44|0
1635515130000|2021-10-29 13:45:30|483.01|480.61|482.5|480.1|483.18|480.78|482.5|480.1|0
1635515140000|2021-10-29 13:45:40|482.32|479.92|482.5|480.1|482.84|480.44|482.32|479.92|0
1635515150000|2021-10-29 13:45:50|482.67|480.27|482.67|480.27|482.67|480.27|482.5|480.1|0
1635515160000|2021-10-29 13:46:00|482.32|479.92|482.84|480.44|482.84|480.44|482.32|479.92|0
1635515170000|2021-10-29 13:46:10|482.67|480.27|482.49|480.09|482.84|480.44|482.49|480.09|0
1635515180000|2021-10-29 13:46:20|482.67|480.27|482.32|479.92|482.67|480.27|482.32|479.92|0
1635515190000|2021-10-29 13:46:30|482.15|479.75|482.32|479.92|482.32|479.92|481.81|479.41|0
1635515200000|2021-10-29 13:46:40|481.81|479.41|481.81|479.41|481.98|479.58|481.81|479.41|0
1635515210000|2021-10-29 13:46:50|481.98|479.58|482.15|479.75|482.15|479.75|481.81|479.41|0
1635515220000|2021-10-29 13:47:00|482.32|479.92|482.67|480.27|483.01|480.61|482.32|479.92|0
1635515230000|2021-10-29 13:47:10|483.36|480.96|482.84|480.44|483.36|480.96|482.84|480.44|0
1635515240000|2021-10-29 13:47:20|483.01|480.61|483.53|481.13|483.53|481.13|483.01|480.61|0
1635515250000|2021-10-29 13:47:30|483.36|480.96|483.18|480.78|483.36|480.96|483.18|480.78|0
1635515260000|2021-10-29 13:47:40|482.84|480.44|483.18|480.78|483.18|480.78|482.84|480.44|0
1635515270000|2021-10-29 13:47:50|483.36|480.96|483.53|481.13|483.53|481.13|483.36|480.96|0
1635515280000|2021-10-29 13:48:00|483.7|481.3|483.36|480.96|483.7|481.3|483.18|480.78|0
1635515290000|2021-10-29 13:48:10|482.84|480.44|483.01|480.61|483.01|480.61|482.67|480.27|0
1635515300000|2021-10-29 13:48:20|483.18|480.78|483.01|480.61|483.18|480.78|483.01|480.61|0
1635515310000|2021-10-29 13:48:30|483.18|480.78|483.01|480.61|483.18|480.78|483.01|480.61|0
1635515320000|2021-10-29 13:48:40|483.18|480.78|483.35|480.95|483.35|480.95|483.18|480.78|0
1635515330000|2021-10-29 13:48:50|483.27|480.87|483.18|480.78|483.53|481.13|483.18|480.78|0
1635515340000|2021-10-29 13:49:00|483.01|480.61|482.84|480.44|483.18|480.78|482.84|480.44|0
1635515350000|2021-10-29 13:49:10|483.01|480.61|482.84|480.44|483.01|480.61|482.84|480.44|0
1635515360000|2021-10-29 13:49:20|482.67|480.27|482.67|480.27|483.01|480.61|482.67|480.27|0
1635515370000|2021-10-29 13:49:30|483.53|481.13|483.53|481.13|483.7|481.3|483.53|481.13|0
1635515380000|2021-10-29 13:49:40|483.7|481.3|483.53|481.13|483.7|481.3|483.53|481.13|0
1635515390000|2021-10-29 13:49:50|483.7|481.3|484.04|481.64|484.04|481.64|483.7|481.3|0
1635515400000|2021-10-29 13:50:00|483.87|481.47|484.39|481.99|484.39|481.99|483.87|481.47|0
1635515410000|2021-10-29 13:50:10|484.22|481.82|483.7|481.3|484.22|481.82|483.7|481.3|0
1635515420000|2021-10-29 13:50:20|483.18|480.78|483.01|480.61|483.18|480.78|482.67|480.27|0
1635515430000|2021-10-29 13:50:30|482.49|480.09|482.49|480.09|482.49|480.09|482.49|480.09|0
1635515440000|2021-10-29 13:50:40|482.67|480.27|482.32|479.92|482.67|480.27|482.32|479.92|0
1635515450000|2021-10-29 13:50:50|482.15|479.75|482.32|479.92|482.32|479.92|482.15|479.75|0
1635515460000|2021-10-29 13:51:00|482.49|480.09|482.49|480.09|482.49|480.09|482.32|479.92|0
1635515470000|2021-10-29 13:51:10|482.67|480.27|482.49|480.09|482.67|480.27|482.49|480.09|0
1635515480000|2021-10-29 13:51:20|482.32|479.92|482.32|479.92|482.49|480.09|482.32|479.92|0
1635515490000|2021-10-29 13:51:30|481.8|479.4|482.15|479.75|482.15|479.75|481.8|479.4|0
1635515500000|2021-10-29 13:51:40|482.49|480.09|482.66|480.26|482.66|480.26|482.15|479.75|0
1635515510000|2021-10-29 13:51:50|482.84|480.44|483.35|480.95|483.35|480.95|482.84|480.44|0
1635515520000|2021-10-29 13:52:00|483.53|481.13|483.35|480.95|483.7|481.3|483.35|480.95|0
1635515530000|2021-10-29 13:52:10|483.53|481.13|483.35|480.95|483.53|481.13|483.35|480.95|0
1635515540000|2021-10-29 13:52:20|483.18|480.78|483.18|480.78|483.18|480.78|483.01|480.61|0
1635515550000|2021-10-29 13:52:30|483.35|480.95|483.35|480.95|483.53|481.13|483.35|480.95|0
1635515560000|2021-10-29 13:52:40|483.53|481.13|483.35|480.95|483.53|481.13|483.35|480.95|0
1635515570000|2021-10-29 13:52:50|483.7|481.3|484.73|482.33|484.73|482.33|483.7|481.3|0
1635515580000|2021-10-29 13:53:00|485.08|482.68|485.42|483.02|485.42|483.02|485.08|482.68|0
1635515590000|2021-10-29 13:53:10|485.25|482.85|485.08|482.68|485.42|483.02|485.08|482.68|0
1635515600000|2021-10-29 13:53:20|484.9|482.5|484.73|482.33|484.9|482.5|484.56|482.16|0
1635515610000|2021-10-29 13:53:30|484.9|482.5|484.39|481.99|485.08|482.68|484.39|481.99|0
1635515620000|2021-10-29 13:53:40|484.21|481.81|484.73|482.33|484.73|482.33|484.21|481.81|0
1635515630000|2021-10-29 13:53:50|484.9|482.5|484.56|482.16|484.9|482.5|484.56|482.16|0
1635515640000|2021-10-29 13:54:00|485.08|482.68|484.9|482.5|485.08|482.68|484.73|482.33|0
1635515650000|2021-10-29 13:54:10|484.73|482.33|484.73|482.33|484.9|482.5|484.73|482.33|0
1635515660000|2021-10-29 13:54:20|484.56|482.16|484.39|481.99|484.73|482.33|484.39|481.99|0
1635515670000|2021-10-29 13:54:30|484.21|481.81|484.39|481.99|484.39|481.99|484.21|481.81|0
1635515680000|2021-10-29 13:54:40|484.21|481.81|484.73|482.33|484.73|482.33|484.21|481.81|0
1635515690000|2021-10-29 13:54:50|484.9|482.5|485.08|482.68|485.08|482.68|484.9|482.5|0
1635515700000|2021-10-29 13:55:00|484.9|482.5|484.73|482.33|484.9|482.5|484.73|482.33|0
1635515710000|2021-10-29 13:55:10|484.9|482.5|485.42|483.02|485.59|483.19|484.9|482.5|0
1635515720000|2021-10-29 13:55:20|485.59|483.19|485.25|482.85|485.59|483.19|485.25|482.85|0
1635515730000|2021-10-29 13:55:30|485.08|482.68|485.59|483.19|485.59|483.19|485.08|482.68|0
1635515740000|2021-10-29 13:55:40|485.42|483.02|485.77|483.37|485.77|483.37|485.42|483.02|0
1635515750000|2021-10-29 13:55:50|485.59|483.19|485.25|482.85|485.94|483.54|485.25|482.85|0
1635515760000|2021-10-29 13:56:00|485.59|483.19|485.94|483.54|485.94|483.54|485.42|483.02|0
1635515770000|2021-10-29 13:56:10|486.46|484.06|485.59|483.19|486.46|484.06|485.59|483.19|0
1635515780000|2021-10-29 13:56:20|485.77|483.37|487.42|485.02|487.59|485.19|485.25|482.85|0
1635515790000|2021-10-29 13:56:30|481.95|479.55|481.61|479.21|481.95|479.55|481.61|479.21|0
1635515800000|2021-10-29 13:56:40|483.87|481.47|483.87|481.47|483.87|481.47|483.7|481.3|0
1635515810000|2021-10-29 13:56:50|484.05|481.65|483.53|481.13|484.05|481.65|483.53|481.13|0
1635515820000|2021-10-29 13:57:00|484.22|481.82|484.22|481.82|484.39|481.99|484.22|481.82|0
1635515830000|2021-10-29 13:57:10|484.56|482.16|484.39|481.99|484.56|482.16|484.39|481.99|0
1635515840000|2021-10-29 13:57:20|484.22|481.82|485.2|482.8|485.2|482.8|484.22|481.82|0
1635515850000|2021-10-29 13:57:30|485.38|482.98|485.38|482.98|485.38|482.98|485.2|482.8|0
1635515860000|2021-10-29 13:57:40|485.55|483.15|485.38|482.98|485.55|483.15|485.38|482.98|0
1635515870000|2021-10-29 13:57:50|485.2|482.8|484.86|482.46|485.2|482.8|484.86|482.46|0
1635515880000|2021-10-29 13:58:00|484.68|482.28|484.86|482.46|485.03|482.63|484.68|482.28|0
1635515890000|2021-10-29 13:58:10|484.68|482.28|484.51|482.11|484.86|482.46|484.51|482.11|0
1635515900000|2021-10-29 13:58:20|484.34|481.94|484.51|482.11|484.51|482.11|484.34|481.94|0
1635515910000|2021-10-29 13:58:30|484.68|482.28|484.51|482.11|484.68|482.28|484.51|482.11|0
1635515920000|2021-10-29 13:58:40|484.34|481.94|484.17|481.77|484.34|481.94|483.99|481.59|0
1635515930000|2021-10-29 13:58:50|483.99|481.59|484.17|481.77|484.17|481.77|483.99|481.59|0
1635515940000|2021-10-29 13:59:00|484.25|481.85|483.65|481.25|484.25|481.85|483.65|481.25|0
1635515950000|2021-10-29 13:59:10|483.82|481.42|483.48|481.08|483.82|481.42|483.48|481.08|0
1635515960000|2021-10-29 13:59:20|483.65|481.25|482.96|480.56|483.65|481.25|482.62|480.22|0
1635515970000|2021-10-29 13:59:30|482.79|480.39|482.79|480.39|482.79|480.39|482.62|480.22|0
1635515980000|2021-10-29 13:59:40|482.96|480.56|483.13|480.73|483.13|480.73|482.96|480.56|0
1635515990000|2021-10-29 13:59:50|483.3|480.9|483.22|480.82|483.3|480.9|483.22|480.82|0
1635516000000|2021-10-29 14:00:00|483.48|481.08|482.79|480.39|483.48|481.08|482.79|480.39|0
1635516010000|2021-10-29 14:00:10|482.62|480.22|482.79|480.39|483.13|480.73|482.62|480.22|0
1635516020000|2021-10-29 14:00:20|482.96|480.56|482.79|480.39|483.13|480.73|482.79|480.39|0
1635516030000|2021-10-29 14:00:30|482.96|480.56|482.44|480.04|482.96|480.56|482.44|480.04|0
1635516040000|2021-10-29 14:00:40|482.27|479.87|482.79|480.39|482.79|480.39|482.27|479.87|0
1635516050000|2021-10-29 14:00:50|482.62|480.22|483.13|480.73|483.13|480.73|482.44|480.04|0
1635516060000|2021-10-29 14:01:00|482.44|480.04|483.13|480.73|483.13|480.73|482.44|480.04|0
1635516070000|2021-10-29 14:01:10|483.3|480.9|483.65|481.25|483.65|481.25|483.3|480.9|0
1635516080000|2021-10-29 14:01:20|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1635516090000|2021-10-29 14:01:30|483.3|480.9|482.96|480.56|483.48|481.08|482.96|480.56|0
1635516100000|2021-10-29 14:01:40|483.13|480.73|483.65|481.25|483.65|481.25|483.13|480.73|0
1635516110000|2021-10-29 14:01:50|483.56|481.16|483.48|481.08|483.56|481.16|483.13|480.73|0
1635516120000|2021-10-29 14:02:00|483.3|480.9|483.13|480.73|483.3|480.9|483.13|480.73|0
1635516130000|2021-10-29 14:02:10|482.79|480.39|483.13|480.73|483.13|480.73|482.61|480.21|0
1635516140000|2021-10-29 14:02:20|483.3|480.9|483.13|480.73|483.3|480.9|483.13|480.73|0
1635516150000|2021-10-29 14:02:30|483.3|480.9|483.21|480.81|483.48|481.08|483.13|480.73|0
1635516160000|2021-10-29 14:02:40|483.65|481.25|483.82|481.42|483.82|481.42|483.48|481.08|0
1635516170000|2021-10-29 14:02:50|483.65|481.25|484.17|481.77|484.17|481.77|483.65|481.25|0
1635516180000|2021-10-29 14:03:00|483.82|481.42|483.3|480.9|483.82|481.42|483.3|480.9|0
1635516190000|2021-10-29 14:03:10|483.13|480.73|483.3|480.9|483.3|480.9|483.13|480.73|0
1635516200000|2021-10-29 14:03:20|483.48|481.08|482.96|480.56|483.48|481.08|482.96|480.56|0
1635516210000|2021-10-29 14:03:30|482.79|480.39|482.61|480.21|482.79|480.39|482.61|480.21|0
1635516220000|2021-10-29 14:03:40|482.79|480.39|483.13|480.73|483.13|480.73|482.79|480.39|0
1635516230000|2021-10-29 14:03:50|482.96|480.56|483.13|480.73|483.13|480.73|482.96|480.56|0
1635516240000|2021-10-29 14:04:00|482.79|480.39|482.79|480.39|482.96|480.56|482.79|480.39|0
1635516250000|2021-10-29 14:04:10|482.96|480.56|482.61|480.21|483.13|480.73|482.61|480.21|0
1635516260000|2021-10-29 14:04:20|482.7|480.3|482.44|480.04|482.79|480.39|482.44|480.04|0
1635516270000|2021-10-29 14:04:30|482.61|480.21|482.96|480.56|482.96|480.56|482.44|480.04|0
1635516280000|2021-10-29 14:04:40|482.79|480.39|482.79|480.39|482.79|480.39|482.79|480.39|0
1635516290000|2021-10-29 14:04:50|482.61|480.21|482.79|480.39|482.79|480.39|482.61|480.21|0
1635516300000|2021-10-29 14:05:00|482.96|480.56|483.3|480.9|483.3|480.9|482.96|480.56|0
1635516310000|2021-10-29 14:05:10|483.65|481.25|483.82|481.42|483.99|481.59|483.65|481.25|0
1635516320000|2021-10-29 14:05:20|483.99|481.59|483.99|481.59|483.99|481.59|483.99|481.59|0
1635516330000|2021-10-29 14:05:30|483.65|481.25|483.82|481.42|483.82|481.42|483.47|481.07|0
1635516340000|2021-10-29 14:05:40|483.65|481.25|483.47|481.07|483.82|481.42|483.47|481.07|0
1635516350000|2021-10-29 14:05:50|483.65|481.25|483.47|481.07|483.65|481.25|483.47|481.07|0
1635516360000|2021-10-29 14:06:00|483.99|481.59|483.82|481.42|483.99|481.59|483.65|481.25|0
1635516370000|2021-10-29 14:06:10|483.65|481.25|483.82|481.42|483.82|481.42|483.65|481.25|0
1635516380000|2021-10-29 14:06:20|483.65|481.25|483.99|481.59|483.99|481.59|483.65|481.25|0
1635516390000|2021-10-29 14:06:30|484.16|481.76|484.16|481.76|484.42|482.02|484.16|481.76|0
1635516400000|2021-10-29 14:06:40|484.34|481.94|484.68|482.28|484.68|482.28|484.34|481.94|0
1635516410000|2021-10-29 14:06:50|484.51|482.11|484.34|481.94|484.51|482.11|484.34|481.94|0
1635516420000|2021-10-29 14:07:00|484.51|482.11|484.68|482.28|484.85|482.45|484.51|482.11|0
1635516430000|2021-10-29 14:07:10|484.85|482.45|484.68|482.28|484.85|482.45|484.51|482.11|0
1635516440000|2021-10-29 14:07:20|484.51|482.11|484.51|482.11|484.68|482.28|484.51|482.11|0
1635516450000|2021-10-29 14:07:30|484.34|481.94|484.51|482.11|484.68|482.28|484.34|481.94|0
1635516460000|2021-10-29 14:07:40|484.68|482.28|484.85|482.45|484.85|482.45|484.68|482.28|0
1635516470000|2021-10-29 14:07:50|484.68|482.28|484.85|482.45|484.85|482.45|484.68|482.28|0
1635516480000|2021-10-29 14:08:00|485.03|482.63|485.72|483.32|485.72|483.32|485.03|482.63|0
1635516490000|2021-10-29 14:08:10|485.54|483.14|485.2|482.8|485.54|483.14|485.2|482.8|0
1635516500000|2021-10-29 14:08:20|485.37|482.97|485.37|482.97|485.54|483.14|485.37|482.97|0
1635516510000|2021-10-29 14:08:30|485.2|482.8|485.2|482.8|485.2|482.8|485.03|482.63|0
1635516520000|2021-10-29 14:08:40|485.03|482.63|485.2|482.8|485.2|482.8|485.03|482.63|0
1635516530000|2021-10-29 14:08:50|485.37|482.97|485.89|483.49|485.89|483.49|485.37|482.97|0
1635516540000|2021-10-29 14:09:00|486.06|483.66|486.06|483.66|486.06|483.66|486.06|483.66|0
1635516550000|2021-10-29 14:09:10|486.23|483.83|486.23|483.83|486.23|483.83|486.06|483.66|0
1635516560000|2021-10-29 14:09:20|486.06|483.66|486.06|483.66|486.23|483.83|486.06|483.66|0
1635516570000|2021-10-29 14:09:30|485.89|483.49|485.37|482.97|485.89|483.49|485.28|482.88|0
1635516580000|2021-10-29 14:09:40|485.54|483.14|485.37|482.97|485.54|483.14|485.37|482.97|0
1635516590000|2021-10-29 14:09:50|485.54|483.14|485.37|482.97|485.54|483.14|485.37|482.97|0
1635516600000|2021-10-29 14:10:00|485.02|482.62|485.02|482.62|485.02|482.62|484.85|482.45|0
1635516610000|2021-10-29 14:10:10|484.85|482.45|484.68|482.28|484.85|482.45|484.51|482.11|0
1635516620000|2021-10-29 14:10:20|484.59|482.19|484.85|482.45|484.85|482.45|484.59|482.19|0
1635516630000|2021-10-29 14:10:30|484.51|482.11|484.68|482.28|484.68|482.28|484.51|482.11|0
1635516640000|2021-10-29 14:10:40|484.85|482.45|484.68|482.28|484.85|482.45|484.68|482.28|0
1635516650000|2021-10-29 14:10:50|484.51|482.11|483.82|481.42|484.68|482.28|483.82|481.42|0
1635516660000|2021-10-29 14:11:00|483.99|481.59|483.99|481.59|483.99|481.59|483.82|481.42|0
1635516670000|2021-10-29 14:11:10|484.16|481.76|483.82|481.42|484.16|481.76|483.82|481.42|0
1635516680000|2021-10-29 14:11:20|483.99|481.59|483.13|480.73|483.99|481.59|483.13|480.73|0
1635516690000|2021-10-29 14:11:30|482.96|480.56|483.13|480.73|483.13|480.73|482.96|480.56|0
1635516700000|2021-10-29 14:11:40|483.3|480.9|483.3|480.9|483.3|480.9|483.13|480.73|0
1635516710000|2021-10-29 14:11:50|483.13|480.73|483.3|480.9|483.3|480.9|483.13|480.73|0
1635516720000|2021-10-29 14:12:00|483.13|480.73|483.47|481.07|483.64|481.24|483.13|480.73|0
1635516730000|2021-10-29 14:12:10|483.64|481.24|483.64|481.24|483.82|481.42|483.64|481.24|0
1635516740000|2021-10-29 14:12:20|483.47|481.07|483.64|481.24|483.64|481.24|483.47|481.07|0
1635516750000|2021-10-29 14:12:30|483.47|481.07|483.47|481.07|483.47|481.07|483.3|480.9|0
1635516760000|2021-10-29 14:12:40|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1635516770000|2021-10-29 14:12:50|483.47|481.07|483.47|481.07|483.47|481.07|483.3|480.9|0
1635516780000|2021-10-29 14:13:00|483.3|480.9|483.3|480.9|483.3|480.9|483.13|480.73|0
1635516790000|2021-10-29 14:13:10|483.47|481.07|483.47|481.07|483.64|481.24|483.47|481.07|0
1635516800000|2021-10-29 14:13:20|483.3|480.9|483.47|481.07|483.64|481.24|483.3|480.9|0
1635516810000|2021-10-29 14:13:30|483.64|481.24|483.47|481.07|483.64|481.24|483.47|481.07|0
1635516820000|2021-10-29 14:13:40|483.64|481.24|483.99|481.59|483.99|481.59|483.64|481.24|0
1635516830000|2021-10-29 14:13:50|483.64|481.24|483.3|480.9|483.64|481.24|483.3|480.9|0
1635516840000|2021-10-29 14:14:00|483.47|481.07|483.47|481.07|483.47|481.07|483.3|480.9|0
1635516850000|2021-10-29 14:14:10|483.3|480.9|482.95|480.55|483.3|480.9|482.95|480.55|0
1635516860000|2021-10-29 14:14:20|483.13|480.73|483.13|480.73|483.3|480.9|483.13|480.73|0
1635516870000|2021-10-29 14:14:30|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1635516880000|2021-10-29 14:14:40|483.13|480.73|483.13|480.73|483.13|480.73|483.13|480.73|0
1635516890000|2021-10-29 14:14:50|483.3|480.9|483.13|480.73|483.3|480.9|483.13|480.73|0
1635516900000|2021-10-29 14:15:00|483.3|480.9|483.82|481.42|483.99|481.59|483.3|480.9|0
1635516910000|2021-10-29 14:15:10|483.99|481.59|483.3|480.9|483.99|481.59|483.3|480.9|0
1635516920000|2021-10-29 14:15:20|483.13|480.73|482.95|480.55|483.13|480.73|482.78|480.38|0
1635516930000|2021-10-29 14:15:30|482.78|480.38|482.78|480.38|482.78|480.38|482.78|480.38|0
1635516940000|2021-10-29 14:15:40|482.61|480.21|482.44|480.04|482.78|480.38|482.44|480.04|0
1635516950000|2021-10-29 14:15:50|482.26|479.86|482.09|479.69|482.26|479.86|481.92|479.52|0
1635516960000|2021-10-29 14:16:00|481.92|479.52|481.75|479.35|481.92|479.52|481.75|479.35|0
1635516970000|2021-10-29 14:16:10|481.4|479|481.06|478.66|481.4|479|481.06|478.66|0
1635516980000|2021-10-29 14:16:20|480.89|478.49|481.4|479|481.4|479|480.89|478.49|0
1635516990000|2021-10-29 14:16:30|481.23|478.83|480.63|478.23|481.23|478.83|480.63|478.23|0
1635517000000|2021-10-29 14:16:40|480.54|478.14|480.37|477.97|480.54|478.14|480.37|477.97|0
1635517010000|2021-10-29 14:16:50|480.54|478.14|480.03|477.63|480.54|478.14|480.03|477.63|0
1635517020000|2021-10-29 14:17:00|480.2|477.8|480.54|478.14|480.54|478.14|480.2|477.8|0
1635517030000|2021-10-29 14:17:10|480.2|477.8|480.2|477.8|480.2|477.8|480.03|477.63|0
1635517040000|2021-10-29 14:17:20|480.37|477.97|480.03|477.63|480.37|477.97|480.03|477.63|0
1635517050000|2021-10-29 14:17:30|479.69|477.29|479.69|477.29|479.86|477.46|479.69|477.29|0
1635517060000|2021-10-29 14:17:40|479.86|477.46|479.86|477.46|479.86|477.46|479.86|477.46|0
1635517070000|2021-10-29 14:17:50|479.68|477.28|480.2|477.8|480.2|477.8|479.68|477.28|0
1635517080000|2021-10-29 14:18:00|480.03|477.63|480.89|478.49|480.89|478.49|480.03|477.63|0
1635517090000|2021-10-29 14:18:10|481.06|478.66|480.03|477.63|481.06|478.66|480.03|477.63|0
1635517100000|2021-10-29 14:18:20|480.2|477.8|480.37|477.97|480.54|478.14|480.2|477.8|0
1635517110000|2021-10-29 14:18:30|480.2|477.8|480.54|478.14|480.54|478.14|480.2|477.8|0
1635517120000|2021-10-29 14:18:40|480.37|477.97|480.72|478.32|480.72|478.32|480.37|477.97|0
1635517130000|2021-10-29 14:18:50|480.54|478.14|480.89|478.49|481.06|478.66|480.54|478.14|0
1635517140000|2021-10-29 14:19:00|480.72|478.32|481.23|478.83|481.23|478.83|480.72|478.32|0
1635517150000|2021-10-29 14:19:10|481.06|478.66|481.4|479|481.4|479|481.06|478.66|0
1635517160000|2021-10-29 14:19:20|481.57|479.17|481.23|478.83|481.57|479.17|481.06|478.66|0
1635517170000|2021-10-29 14:19:30|481.57|479.17|481.75|479.35|481.75|479.35|481.57|479.17|0
1635517180000|2021-10-29 14:19:40|481.92|479.52|481.75|479.35|481.92|479.52|481.75|479.35|0
1635517190000|2021-10-29 14:19:50|481.92|479.52|481.57|479.17|482.09|479.69|481.57|479.17|0
1635517200000|2021-10-29 14:20:00|481.75|479.35|481.92|479.52|481.92|479.52|481.75|479.35|0
1635517210000|2021-10-29 14:20:10|482.09|479.69|482.61|480.21|482.61|480.21|482.09|479.69|0
1635517220000|2021-10-29 14:20:20|482.78|480.38|482.78|480.38|482.86|480.46|482.78|480.38|0
1635517230000|2021-10-29 14:20:30|482.95|480.55|482.61|480.21|482.95|480.55|482.61|480.21|0
1635517240000|2021-10-29 14:20:40|482.78|480.38|483.3|480.9|483.3|480.9|482.78|480.38|0
1635517250000|2021-10-29 14:20:50|483.64|481.24|483.64|481.24|483.81|481.41|483.47|481.07|0
1635517260000|2021-10-29 14:21:00|483.47|481.07|483.47|481.07|483.47|481.07|483.3|480.9|0
1635517270000|2021-10-29 14:21:10|483.12|480.72|483.12|480.72|483.3|480.9|483.12|480.72|0
1635517280000|2021-10-29 14:21:20|482.95|480.55|483.12|480.72|483.12|480.72|482.95|480.55|0
1635517290000|2021-10-29 14:21:30|482.95|480.55|482.78|480.38|482.95|480.55|482.78|480.38|0
1635517300000|2021-10-29 14:21:40|482.61|480.21|482.61|480.21|482.78|480.38|482.61|480.21|0
1635517310000|2021-10-29 14:21:50|482.43|480.03|482.26|479.86|482.43|480.03|482.26|479.86|0
1635517320000|2021-10-29 14:22:00|482.09|479.69|482.78|480.38|482.78|480.38|482.09|479.69|0
1635517330000|2021-10-29 14:22:10|482.61|480.21|482.61|480.21|482.78|480.38|482.43|480.03|0
1635517340000|2021-10-29 14:22:20|482.26|479.86|482.26|479.86|482.26|479.86|481.92|479.52|0
1635517350000|2021-10-29 14:22:30|482.09|479.69|482.09|479.69|482.09|479.69|481.92|479.52|0
1635517360000|2021-10-29 14:22:40|482.43|480.03|482.43|480.03|482.43|480.03|482.26|479.86|0
1635517370000|2021-10-29 14:22:50|482.61|480.21|482.78|480.38|482.78|480.38|482.43|480.03|0
1635517380000|2021-10-29 14:23:00|482.61|480.21|482.69|480.29|482.69|480.29|482.61|480.21|0
1635517390000|2021-10-29 14:23:10|482.78|480.38|482.61|480.21|482.78|480.38|482.43|480.03|0
1635517400000|2021-10-29 14:23:20|482.43|480.03|482.43|480.03|482.43|480.03|482.26|479.86|0
1635517410000|2021-10-29 14:23:30|482.61|480.21|482.61|480.21|482.61|480.21|482.43|480.03|0
1635517420000|2021-10-29 14:23:40|482.78|480.38|482.78|480.38|482.78|480.38|482.61|480.21|0
1635517430000|2021-10-29 14:23:50|482.61|480.21|482.26|479.86|482.61|480.21|482.26|479.86|0
1635517440000|2021-10-29 14:24:00|482.43|480.03|482.09|479.69|482.43|480.03|482.09|479.69|0
1635517450000|2021-10-29 14:24:10|482.26|479.86|481.74|479.34|482.26|479.86|481.57|479.17|0
1635517460000|2021-10-29 14:24:20|481.57|479.17|481.06|478.66|481.57|479.17|481.06|478.66|0
1635517470000|2021-10-29 14:24:30|481.23|478.83|481.23|478.83|481.4|479|481.23|478.83|0
1635517480000|2021-10-29 14:24:40|481.06|478.66|480.88|478.48|481.23|478.83|480.88|478.48|0
1635517490000|2021-10-29 14:24:50|480.8|478.4|480.88|478.48|480.88|478.48|480.8|478.4|0
1635517500000|2021-10-29 14:25:00|480.71|478.31|481.4|479|481.4|479|480.71|478.31|0
1635517510000|2021-10-29 14:25:10|481.06|478.66|481.4|479|481.4|479|481.06|478.66|0
1635517530000|2021-10-29 14:25:30|481.57|479.17|481.4|479|481.57|479.17|481.4|479|0
1635517540000|2021-10-29 14:25:40|481.23|478.83|481.4|479|481.4|479|481.23|478.83|0
1635517550000|2021-10-29 14:25:50|481.57|479.17|481.74|479.34|481.74|479.34|481.57|479.17|0
1635517560000|2021-10-29 14:26:00|481.92|479.52|480.71|478.31|481.92|479.52|480.54|478.14|0
1635517570000|2021-10-29 14:26:10|480.88|478.48|480.71|478.31|480.88|478.48|480.71|478.31|0
1635517580000|2021-10-29 14:26:20|480.54|478.14|480.71|478.31|480.71|478.31|480.54|478.14|0
1635517590000|2021-10-29 14:26:30|480.88|478.48|480.54|478.14|480.88|478.48|480.54|478.14|0
1635517600000|2021-10-29 14:26:40|480.71|478.31|481.06|478.66|481.06|478.66|480.54|478.14|0
1635517610000|2021-10-29 14:26:50|481.4|479|481.23|478.83|481.4|479|481.23|478.83|0
1635517620000|2021-10-29 14:27:00|481.06|478.66|480.88|478.48|481.23|478.83|480.88|478.48|0
1635517630000|2021-10-29 14:27:10|480.71|478.31|480.54|478.14|480.71|478.31|480.54|478.14|0
1635517640000|2021-10-29 14:27:20|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1635517650000|2021-10-29 14:27:30|480.88|478.48|480.71|478.31|480.88|478.48|480.71|478.31|0
1635517660000|2021-10-29 14:27:40|480.02|477.62|479.68|477.28|480.02|477.62|479.68|477.28|0
1635517670000|2021-10-29 14:27:50|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1635517680000|2021-10-29 14:28:00|480.02|477.62|480.02|477.62|480.02|477.62|479.85|477.45|0
1635517690000|2021-10-29 14:28:10|479.68|477.28|479.51|477.11|479.68|477.28|479.51|477.11|0
1635517700000|2021-10-29 14:28:20|479.68|477.28|479.51|477.11|479.68|477.28|479.51|477.11|0
1635517710000|2021-10-29 14:28:30|479.34|476.94|479.51|477.11|479.51|477.11|479.34|476.94|0
1635517720000|2021-10-29 14:28:40|479.34|476.94|479.51|477.11|479.51|477.11|479.34|476.94|0
1635517730000|2021-10-29 14:28:50|479.85|477.45|480.02|477.62|480.02|477.62|479.85|477.45|0
1635517740000|2021-10-29 14:29:00|480.2|477.8|480.71|478.31|480.71|478.31|480.2|477.8|0
1635517750000|2021-10-29 14:29:10|480.37|477.97|480.54|478.14|480.54|478.14|480.37|477.97|0
1635517760000|2021-10-29 14:29:20|480.88|478.48|481.05|478.65|481.05|478.65|480.71|478.31|0
1635517770000|2021-10-29 14:29:30|480.88|478.48|480.71|478.31|480.88|478.48|480.71|478.31|0
1635517780000|2021-10-29 14:29:40|480.54|478.14|480.54|478.14|480.71|478.31|480.54|478.14|0
1635517790000|2021-10-29 14:29:50|480.71|478.31|480.37|477.97|480.71|478.31|480.37|477.97|0
1635517800000|2021-10-29 14:30:00|480.88|478.48|479.85|477.45|480.88|478.48|479.85|477.45|0
1635517810000|2021-10-29 14:30:10|480.02|477.62|479.85|477.45|480.02|477.62|479.85|477.45|0
1635517820000|2021-10-29 14:30:20|479.68|477.28|479.51|477.11|479.68|477.28|479.51|477.11|0
1635517830000|2021-10-29 14:30:30|479.68|477.28|479.34|476.94|479.68|477.28|479.34|476.94|0
1635517840000|2021-10-29 14:30:40|479.16|476.76|479.51|477.11|479.51|477.11|479.16|476.76|0
1635517850000|2021-10-29 14:30:50|479.42|477.02|479.16|476.76|479.42|477.02|479.16|476.76|0
1635517860000|2021-10-29 14:31:00|479.34|476.94|479.51|477.11|479.51|477.11|479.34|476.94|0
1635517870000|2021-10-29 14:31:10|480.02|477.62|480.19|477.79|480.19|477.79|480.02|477.62|0
1635517880000|2021-10-29 14:31:20|480.02|477.62|480.19|477.79|480.19|477.79|480.02|477.62|0
1635517890000|2021-10-29 14:31:30|479.85|477.45|480.19|477.79|480.19|477.79|479.85|477.45|0
1635517900000|2021-10-29 14:31:40|480.02|477.62|479.68|477.28|480.02|477.62|479.68|477.28|0
1635517910000|2021-10-29 14:31:50|479.34|476.94|479.34|476.94|479.34|476.94|479.16|476.76|0
1635517920000|2021-10-29 14:32:00|479.68|477.28|479.85|477.45|479.85|477.45|479.51|477.11|0
1635517930000|2021-10-29 14:32:10|480.19|477.79|480.02|477.62|480.19|477.79|480.02|477.62|0
1635517940000|2021-10-29 14:32:20|479.51|477.11|479.34|476.94|479.51|477.11|479.34|476.94|0
1635517950000|2021-10-29 14:32:30|478.99|476.59|478.99|476.59|479.16|476.76|478.99|476.59|0
1635517960000|2021-10-29 14:32:40|479.16|476.76|479.16|476.76|479.16|476.76|479.16|476.76|0
1635517970000|2021-10-29 14:32:50|479.34|476.94|479.16|476.76|479.34|476.94|478.99|476.59|0
1635517980000|2021-10-29 14:33:00|479.34|476.94|479.16|476.76|479.34|476.94|479.16|476.76|0
1635517990000|2021-10-29 14:33:10|478.99|476.59|478.99|476.59|478.99|476.59|478.82|476.42|0
1635518000000|2021-10-29 14:33:20|479.16|476.76|479.34|476.94|479.34|476.94|479.16|476.76|0
1635518010000|2021-10-29 14:33:30|479.16|476.76|479.34|476.94|479.34|476.94|479.16|476.76|0
1635518020000|2021-10-29 14:33:40|479.51|477.11|479.51|477.11|479.51|477.11|479.33|476.93|0
1635518030000|2021-10-29 14:33:50|479.68|477.28|479.51|477.11|479.68|477.28|479.16|476.76|0
1635518040000|2021-10-29 14:34:00|479.33|476.93|479.51|477.11|479.51|477.11|479.33|476.93|0
1635518050000|2021-10-29 14:34:10|479.68|477.28|480.19|477.79|480.19|477.79|479.68|477.28|0
1635518060000|2021-10-29 14:34:20|480.37|477.97|480.54|478.14|480.54|478.14|480.37|477.97|0
1635518070000|2021-10-29 14:34:30|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1635518080000|2021-10-29 14:34:40|480.54|478.14|480.36|477.96|480.71|478.31|480.36|477.96|0
1635518090000|2021-10-29 14:34:50|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1635518100000|2021-10-29 14:35:00|480.54|478.14|480.54|478.14|480.54|478.14|480.54|478.14|0
1635518110000|2021-10-29 14:35:10|480.36|477.96|480.71|478.31|480.71|478.31|480.36|477.96|0
1635518120000|2021-10-29 14:35:20|480.88|478.48|481.22|478.82|481.22|478.82|480.88|478.48|0
1635518130000|2021-10-29 14:35:30|481.4|479|481.57|479.17|481.74|479.34|481.4|479|0
1635518140000|2021-10-29 14:35:40|481.22|478.82|481.22|478.82|481.22|478.82|481.05|478.65|0
1635518150000|2021-10-29 14:35:50|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1635518160000|2021-10-29 14:36:00|480.88|478.48|481.4|479|481.4|479|480.88|478.48|0
1635518170000|2021-10-29 14:36:10|481.91|479.51|482.08|479.68|482.08|479.68|481.91|479.51|0
1635518180000|2021-10-29 14:36:20|481.91|479.51|481.91|479.51|482.08|479.68|481.91|479.51|0
1635518190000|2021-10-29 14:36:30|481.22|478.82|481.74|479.34|481.74|479.34|481.22|478.82|0
1635518200000|2021-10-29 14:36:40|481.91|479.51|481.91|479.51|482.08|479.68|481.91|479.51|0
1635518210000|2021-10-29 14:36:50|481.57|479.17|481.91|479.51|481.91|479.51|481.57|479.17|0
1635518220000|2021-10-29 14:37:00|481.74|479.34|481.91|479.51|482.08|479.68|481.74|479.34|0
1635518230000|2021-10-29 14:37:10|481.74|479.34|481.91|479.51|481.91|479.51|481.74|479.34|0
1635518240000|2021-10-29 14:37:20|481.74|479.34|481.57|479.17|481.74|479.34|481.57|479.17|0
1635518250000|2021-10-29 14:37:30|481.22|478.82|481.05|478.65|481.22|478.82|480.88|478.48|0
1635518260000|2021-10-29 14:37:40|480.88|478.48|480.71|478.31|480.88|478.48|480.71|478.31|0
1635518270000|2021-10-29 14:37:50|480.54|478.14|481.05|478.65|481.05|478.65|480.54|478.14|0
1635518280000|2021-10-29 14:38:00|480.88|478.48|481.22|478.82|481.22|478.82|480.88|478.48|0
1635518290000|2021-10-29 14:38:10|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1635518310000|2021-10-29 14:38:30|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1635518320000|2021-10-29 14:38:40|481.22|478.82|481.22|478.82|481.57|479.17|481.22|478.82|0
1635518330000|2021-10-29 14:38:50|481.05|478.65|481.39|478.99|481.39|478.99|481.05|478.65|0
1635518340000|2021-10-29 14:39:00|481.05|478.65|481.31|478.91|481.57|479.17|481.05|478.65|0
1635518350000|2021-10-29 14:39:10|481.22|478.82|481.22|478.82|481.39|478.99|481.22|478.82|0
1635518360000|2021-10-29 14:39:20|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1635518380000|2021-10-29 14:39:40|481.05|478.65|481.05|478.65|481.05|478.65|481.05|478.65|0
1635518390000|2021-10-29 14:39:50|480.88|478.48|480.88|478.48|480.88|478.48|480.71|478.31|0
1635518400000|2021-10-29 14:40:00|481.22|478.82|481.57|479.17|481.74|479.34|481.22|478.82|0
1635518410000|2021-10-29 14:40:10|481.74|479.34|481.22|478.82|481.74|479.34|481.22|478.82|0
1635518420000|2021-10-29 14:40:20|481.05|478.65|481.05|478.65|481.05|478.65|481.05|478.65|0
1635518430000|2021-10-29 14:40:30|481.39|478.99|481.57|479.17|481.57|479.17|481.39|478.99|0
1635518440000|2021-10-29 14:40:40|481.74|479.34|481.74|479.34|481.91|479.51|481.74|479.34|0
1635518450000|2021-10-29 14:40:50|481.57|479.17|481.22|478.82|481.57|479.17|481.22|478.82|0
1635518460000|2021-10-29 14:41:00|481.05|478.65|481.05|478.65|481.22|478.82|481.05|478.65|0
1635518480000|2021-10-29 14:41:20|480.88|478.48|480.88|478.48|480.88|478.48|480.71|478.31|0
1635518490000|2021-10-29 14:41:30|481.05|478.65|481.05|478.65|481.05|478.65|480.88|478.48|0
1635518500000|2021-10-29 14:41:40|480.88|478.48|480.53|478.13|480.88|478.48|480.53|478.13|0
1635518510000|2021-10-29 14:41:50|480.36|477.96|480.36|477.96|480.36|477.96|480.36|477.96|0
1635518520000|2021-10-29 14:42:00|480.79|478.39|481.05|478.65|481.05|478.65|480.79|478.39|0
1635518530000|2021-10-29 14:42:10|480.88|478.48|480.71|478.31|480.88|478.48|480.71|478.31|0
1635518540000|2021-10-29 14:42:20|481.05|478.65|481.05|478.65|481.22|478.82|481.05|478.65|0
1635518550000|2021-10-29 14:42:30|480.71|478.31|480.53|478.13|480.71|478.31|480.53|478.13|0
1635518560000|2021-10-29 14:42:40|480.71|478.31|480.71|478.31|480.71|478.31|480.53|478.13|0
1635518570000|2021-10-29 14:42:50|480.79|478.39|480.53|478.13|480.79|478.39|480.53|478.13|0
1635518580000|2021-10-29 14:43:00|480.88|478.48|480.71|478.31|480.88|478.48|480.71|478.31|0
1635518590000|2021-10-29 14:43:10|480.88|478.48|480.88|478.48|481.05|478.65|480.88|478.48|0
1635518600000|2021-10-29 14:43:20|481.05|478.65|480.88|478.48|481.05|478.65|480.88|478.48|0
1635518610000|2021-10-29 14:43:30|480.53|478.13|480.71|478.31|480.88|478.48|480.53|478.13|0
1635518620000|2021-10-29 14:43:40|480.7|478.3|480.53|478.13|480.7|478.3|480.53|478.13|0
1635518630000|2021-10-29 14:43:50|480.36|477.96|480.88|478.48|480.88|478.48|480.36|477.96|0
1635518640000|2021-10-29 14:44:00|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1635518650000|2021-10-29 14:44:10|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1635518660000|2021-10-29 14:44:20|481.56|479.16|481.74|479.34|481.74|479.34|481.56|479.16|0
1635518670000|2021-10-29 14:44:30|481.82|479.42|481.91|479.51|482.08|479.68|481.82|479.42|0
1635518680000|2021-10-29 14:44:40|481.74|479.34|481.91|479.51|481.91|479.51|481.74|479.34|0
1635518690000|2021-10-29 14:44:50|482.08|479.68|482.6|480.2|482.6|480.2|482.08|479.68|0
1635518700000|2021-10-29 14:45:00|482.42|480.02|482.6|480.2|482.6|480.2|482.42|480.02|0
1635518710000|2021-10-29 14:45:10|482.77|480.37|482.6|480.2|482.77|480.37|482.42|480.02|0
1635518720000|2021-10-29 14:45:20|482.42|480.02|482.6|480.2|482.6|480.2|482.25|479.85|0
1635518730000|2021-10-29 14:45:30|483.11|480.71|483.29|480.89|483.29|480.89|483.11|480.71|0
1635518740000|2021-10-29 14:45:40|483.46|481.06|483.29|480.89|483.46|481.06|483.29|480.89|0
1635518750000|2021-10-29 14:45:50|483.11|480.71|483.11|480.71|483.11|480.71|483.11|480.71|0
1635518760000|2021-10-29 14:46:00|482.94|480.54|482.94|480.54|482.94|480.54|482.77|480.37|0
1635518770000|2021-10-29 14:46:10|483.11|480.71|482.6|480.2|483.11|480.71|482.6|480.2|0
1635518780000|2021-10-29 14:46:20|482.42|480.02|482.25|479.85|482.42|480.02|482.25|479.85|0
1635518790000|2021-10-29 14:46:30|482.42|480.02|482.6|480.2|482.6|480.2|482.42|480.02|0
1635518800000|2021-10-29 14:46:40|483.46|481.06|483.29|480.89|483.46|481.06|483.11|480.71|0
1635518810000|2021-10-29 14:46:50|483.46|481.06|483.46|481.06|483.46|481.06|483.29|480.89|0
1635518820000|2021-10-29 14:47:00|483.29|480.89|483.8|481.4|483.8|481.4|483.29|480.89|0
1635518830000|2021-10-29 14:47:10|484.15|481.75|484.32|481.92|484.32|481.92|483.8|481.4|0
1635518840000|2021-10-29 14:47:20|484.49|482.09|484.49|482.09|484.49|482.09|484.32|481.92|0
1635518850000|2021-10-29 14:47:30|484.66|482.26|484.49|482.09|484.66|482.26|484.49|482.09|0
1635518860000|2021-10-29 14:47:40|484.66|482.26|484.49|482.09|484.66|482.26|484.49|482.09|0
1635518870000|2021-10-29 14:47:50|484.66|482.26|484.84|482.44|484.84|482.44|484.66|482.26|0
1635518880000|2021-10-29 14:48:00|484.66|482.26|484.84|482.44|484.84|482.44|484.49|482.09|0
1635518890000|2021-10-29 14:48:10|485.01|482.61|484.66|482.26|485.01|482.61|484.66|482.26|0
1635518900000|2021-10-29 14:48:20|484.84|482.44|484.66|482.26|484.84|482.44|484.66|482.26|0
1635518910000|2021-10-29 14:48:30|484.84|482.44|484.84|482.44|484.84|482.44|484.66|482.26|0
1635518930000|2021-10-29 14:48:50|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1635518940000|2021-10-29 14:49:00|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1635518950000|2021-10-29 14:49:10|484.32|481.92|484.66|482.26|484.66|482.26|484.32|481.92|0
1635518960000|2021-10-29 14:49:20|484.84|482.44|484.66|482.26|484.84|482.44|484.66|482.26|0
1635518970000|2021-10-29 14:49:30|484.84|482.44|484.84|482.44|484.84|482.44|484.66|482.26|0
1635518980000|2021-10-29 14:49:40|484.66|482.26|485.01|482.61|485.01|482.61|484.66|482.26|0
1635519000000|2021-10-29 14:50:00|485.18|482.78|485.18|482.78|485.18|482.78|485.18|482.78|0
1635519010000|2021-10-29 14:50:10|485.01|482.61|485.18|482.78|485.18|482.78|485.01|482.61|0
1635519020000|2021-10-29 14:50:20|485.35|482.95|485.35|482.95|485.35|482.95|485.01|482.61|0
1635519030000|2021-10-29 14:50:30|485.53|483.13|485.7|483.3|485.7|483.3|485.53|483.13|0
1635519040000|2021-10-29 14:50:40|485.53|483.13|485.35|482.95|485.53|483.13|485.35|482.95|0
1635519050000|2021-10-29 14:50:50|485.18|482.78|485.18|482.78|485.18|482.78|485.01|482.61|0
1635519060000|2021-10-29 14:51:00|485.53|483.13|485.53|483.13|485.53|483.13|485.35|482.95|0
1635519070000|2021-10-29 14:51:10|485.35|482.95|485.7|483.3|485.87|483.47|485.35|482.95|0
1635519080000|2021-10-29 14:51:20|485.87|483.47|485.87|483.47|486.04|483.64|485.87|483.47|0
1635519090000|2021-10-29 14:51:30|485.7|483.3|485.87|483.47|486.04|483.64|485.7|483.3|0
1635519100000|2021-10-29 14:51:40|485.7|483.3|485.87|483.47|485.87|483.47|485.7|483.3|0
1635519110000|2021-10-29 14:51:50|486.04|483.64|486.04|483.64|486.04|483.64|485.87|483.47|0
1635519120000|2021-10-29 14:52:00|485.87|483.47|486.04|483.64|486.04|483.64|485.87|483.47|0
1635519130000|2021-10-29 14:52:10|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1635519140000|2021-10-29 14:52:20|485.7|483.3|485.87|483.47|486.22|483.82|485.7|483.3|0
1635519150000|2021-10-29 14:52:30|485.7|483.3|485.53|483.13|485.7|483.3|485.53|483.13|0
1635519160000|2021-10-29 14:52:40|485.7|483.3|485.7|483.3|485.7|483.3|485.7|483.3|0
1635519170000|2021-10-29 14:52:50|485.52|483.12|485.7|483.3|485.7|483.3|485.52|483.12|0
1635519180000|2021-10-29 14:53:00|485.52|483.12|485.26|482.86|485.52|483.12|485.26|482.86|0
1635519190000|2021-10-29 14:53:10|485.18|482.78|485.18|482.78|485.18|482.78|485.18|482.78|0
1635519200000|2021-10-29 14:53:20|485.01|482.61|484.66|482.26|485.01|482.61|484.66|482.26|0
1635519210000|2021-10-29 14:53:30|484.83|482.43|484.66|482.26|484.83|482.43|484.66|482.26|0
1635519220000|2021-10-29 14:53:40|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1635519230000|2021-10-29 14:53:50|484.66|482.26|484.49|482.09|484.66|482.26|484.49|482.09|0
1635519240000|2021-10-29 14:54:00|484.66|482.26|484.49|482.09|484.66|482.26|484.49|482.09|0
1635519250000|2021-10-29 14:54:10|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1635519260000|2021-10-29 14:54:20|484.49|482.09|484.49|482.09|484.49|482.09|484.32|481.92|0
1635519270000|2021-10-29 14:54:30|484.32|481.92|483.8|481.4|484.32|481.92|483.8|481.4|0
1635519280000|2021-10-29 14:54:40|483.63|481.23|484.14|481.74|484.14|481.74|483.63|481.23|0
1635519290000|2021-10-29 14:54:50|483.97|481.57|484.14|481.74|484.14|481.74|483.97|481.57|0
1635519300000|2021-10-29 14:55:00|483.97|481.57|483.8|481.4|483.97|481.57|483.63|481.23|0
1635519310000|2021-10-29 14:55:10|483.97|481.57|483.63|481.23|483.97|481.57|483.63|481.23|0
1635519320000|2021-10-29 14:55:20|483.8|481.4|483.63|481.23|483.8|481.4|483.63|481.23|0
1635519330000|2021-10-29 14:55:30|483.45|481.05|483.8|481.4|483.8|481.4|483.45|481.05|0
1635519340000|2021-10-29 14:55:40|484.32|481.92|484.32|481.92|484.49|482.09|484.32|481.92|0
1635519350000|2021-10-29 14:55:50|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1635519360000|2021-10-29 14:56:00|484.66|482.26|484.83|482.43|484.83|482.43|484.66|482.26|0
1635519370000|2021-10-29 14:56:10|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1635519380000|2021-10-29 14:56:20|484.83|482.43|485.35|482.95|485.35|482.95|484.83|482.43|0
1635519390000|2021-10-29 14:56:30|485.18|482.78|485.18|482.78|485.18|482.78|485.01|482.61|0
1635519400000|2021-10-29 14:56:40|485.35|482.95|485.18|482.78|485.35|482.95|485.18|482.78|0
1635519410000|2021-10-29 14:56:50|485.01|482.61|485.18|482.78|485.18|482.78|485.01|482.61|0
1635519420000|2021-10-29 14:57:00|485.35|482.95|485.35|482.95|485.52|483.12|485.35|482.95|0
1635519430000|2021-10-29 14:57:10|485.18|482.78|485.7|483.3|485.7|483.3|485.18|482.78|0
1635519440000|2021-10-29 14:57:20|485.87|483.47|485.87|483.47|486.04|483.64|485.87|483.47|0
1635519450000|2021-10-29 14:57:30|485.52|483.12|485.18|482.78|485.52|483.12|485.18|482.78|0
1635519460000|2021-10-29 14:57:40|485.35|482.95|485.18|482.78|485.35|482.95|485.18|482.78|0
1635519470000|2021-10-29 14:57:50|485|482.6|485|482.6|485|482.6|485|482.6|0
1635519480000|2021-10-29 14:58:00|485.18|482.78|485.18|482.78|485.18|482.78|484.83|482.43|0
1635519490000|2021-10-29 14:58:10|485.35|482.95|485.18|482.78|485.35|482.95|485.18|482.78|0
1635519500000|2021-10-29 14:58:20|485|482.6|485|482.6|485.18|482.78|485|482.6|0
1635519510000|2021-10-29 14:58:30|485.18|482.78|484.83|482.43|485.18|482.78|484.83|482.43|0
1635519520000|2021-10-29 14:58:40|485|482.6|485.18|482.78|485.18|482.78|485|482.6|0
1635519530000|2021-10-29 14:58:50|485|482.6|485.18|482.78|485.18|482.78|485|482.6|0
1635519540000|2021-10-29 14:59:00|485.35|482.95|484.83|482.43|485.35|482.95|484.83|482.43|0
1635519550000|2021-10-29 14:59:10|484.66|482.26|485|482.6|485|482.6|484.66|482.26|0
1635519560000|2021-10-29 14:59:20|485.18|482.78|485.18|482.78|485.18|482.78|485|482.6|0
1635519570000|2021-10-29 14:59:30|485|482.6|485|482.6|485|482.6|484.83|482.43|0
1635519580000|2021-10-29 14:59:40|484.83|482.43|484.74|482.34|484.83|482.43|484.66|482.26|0
1635519590000|2021-10-29 14:59:50|484.66|482.26|484.49|482.09|484.66|482.26|484.49|482.09|0
1635519600000|2021-10-29 15:00:00|484.57|482.17|484.49|482.09|485|482.6|484.49|482.09|0
1635519610000|2021-10-29 15:00:10|484.83|482.43|484.83|482.43|485|482.6|484.83|482.43|0
1635519620000|2021-10-29 15:00:20|484.49|482.09|484.49|482.09|484.66|482.26|484.49|482.09|0
1635519630000|2021-10-29 15:00:30|484.66|482.26|485.18|482.78|485.18|482.78|484.66|482.26|0
1635519640000|2021-10-29 15:00:40|485.52|483.12|485.35|482.95|485.52|483.12|485.18|482.78|0
1635519650000|2021-10-29 15:00:50|485.69|483.29|485|482.6|485.69|483.29|485|482.6|0
1635519660000|2021-10-29 15:01:00|484.83|482.43|485.18|482.78|485.18|482.78|484.83|482.43|0
1635519670000|2021-10-29 15:01:10|485.35|482.95|485.52|483.12|485.52|483.12|485.35|482.95|0
1635519680000|2021-10-29 15:01:20|485.35|482.95|485.69|483.29|485.69|483.29|485.35|482.95|0
1635519690000|2021-10-29 15:01:30|485.87|483.47|485.87|483.47|485.87|483.47|485.69|483.29|0
1635519700000|2021-10-29 15:01:40|486.04|483.64|485.87|483.47|486.04|483.64|485.87|483.47|0
1635519710000|2021-10-29 15:01:50|486.04|483.64|485.87|483.47|486.04|483.64|485.87|483.47|0
1635519720000|2021-10-29 15:02:00|486.04|483.64|485.87|483.47|486.04|483.64|485.69|483.29|0
1635519730000|2021-10-29 15:02:10|485.69|483.29|485.69|483.29|485.69|483.29|485.69|483.29|0
1635519740000|2021-10-29 15:02:20|485.52|483.12|485.35|482.95|485.52|483.12|485.35|482.95|0
1635519750000|2021-10-29 15:02:30|485.52|483.12|485.52|483.12|485.52|483.12|485.35|482.95|0
1635519760000|2021-10-29 15:02:40|485.69|483.29|486.04|483.64|486.04|483.64|485.69|483.29|0
1635519770000|2021-10-29 15:02:50|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1635519780000|2021-10-29 15:03:00|486.04|483.64|485.69|483.29|486.04|483.64|485.69|483.29|0
1635519790000|2021-10-29 15:03:10|485.52|483.12|485.69|483.29|485.87|483.47|485.52|483.12|0
1635519800000|2021-10-29 15:03:20|485.87|483.47|485.35|482.95|485.87|483.47|485.35|482.95|0
1635519810000|2021-10-29 15:03:30|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1635519830000|2021-10-29 15:03:50|485.69|483.29|485.52|483.12|485.69|483.29|485.52|483.12|0
1635519840000|2021-10-29 15:04:00|485.69|483.29|485.6|483.2|485.69|483.29|485.6|483.2|0
1635519850000|2021-10-29 15:04:10|485.69|483.29|485.52|483.12|485.69|483.29|485.52|483.12|0
1635519860000|2021-10-29 15:04:20|485.69|483.29|485.69|483.29|485.69|483.29|485.69|483.29|0
1635519890000|2021-10-29 15:04:50|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1635519900000|2021-10-29 15:05:00|485.69|483.29|485.87|483.47|485.87|483.47|485.69|483.29|0
1635519910000|2021-10-29 15:05:10|485.69|483.29|485.35|482.95|485.69|483.29|485.35|482.95|0
1635519920000|2021-10-29 15:05:20|485.17|482.77|484.83|482.43|485.17|482.77|484.83|482.43|0
1635519930000|2021-10-29 15:05:30|485|482.6|485.17|482.77|485.17|482.77|485|482.6|0
1635519940000|2021-10-29 15:05:40|485.35|482.95|485.52|483.12|485.52|483.12|485.35|482.95|0
1635519950000|2021-10-29 15:05:50|485.35|482.95|485.69|483.29|485.69|483.29|485.35|482.95|0
1635519960000|2021-10-29 15:06:00|485.86|483.46|486.21|483.81|486.21|483.81|485.86|483.46|0
1635519970000|2021-10-29 15:06:10|486.04|483.64|485.86|483.46|486.21|483.81|485.86|483.46|0
1635519980000|2021-10-29 15:06:20|485.69|483.29|485.69|483.29|485.69|483.29|485.69|483.29|0
1635519990000|2021-10-29 15:06:30|485.86|483.46|486.21|483.81|486.21|483.81|485.86|483.46|0
1635520000000|2021-10-29 15:06:40|486.04|483.64|485.86|483.46|486.04|483.64|485.86|483.46|0
1635520010000|2021-10-29 15:06:50|485.69|483.29|485.86|483.46|485.86|483.46|485.69|483.29|0
1635520020000|2021-10-29 15:07:00|485.69|483.29|486.21|483.81|486.21|483.81|485.69|483.29|0
1635520030000|2021-10-29 15:07:10|486.38|483.98|486.56|484.16|486.56|484.16|486.38|483.98|0
1635520050000|2021-10-29 15:07:30|486.73|484.33|486.9|484.5|486.9|484.5|486.73|484.33|0
1635520060000|2021-10-29 15:07:40|487.07|484.67|487.07|484.67|487.42|485.02|486.9|484.5|0
1635520070000|2021-10-29 15:07:50|486.9|484.5|486.73|484.33|486.9|484.5|486.73|484.33|0
1635520080000|2021-10-29 15:08:00|486.9|484.5|486.73|484.33|486.9|484.5|486.73|484.33|0
1635520090000|2021-10-29 15:08:10|486.9|484.5|486.9|484.5|486.9|484.5|486.73|484.33|0
1635520100000|2021-10-29 15:08:20|487.07|484.67|487.25|484.85|487.42|485.02|487.07|484.67|0
1635520110000|2021-10-29 15:08:30|487.42|485.02|487.25|484.85|487.42|485.02|487.25|484.85|0
1635520120000|2021-10-29 15:08:40|487.42|485.02|487.94|485.54|487.94|485.54|487.42|485.02|0
1635520130000|2021-10-29 15:08:50|487.77|485.37|487.42|485.02|487.77|485.37|487.42|485.02|0
1635520140000|2021-10-29 15:09:00|487.33|484.93|487.42|485.02|487.42|485.02|487.25|484.85|0
1635520150000|2021-10-29 15:09:10|487.25|484.85|487.42|485.02|487.42|485.02|487.25|484.85|0
1635520160000|2021-10-29 15:09:20|487.25|484.85|487.42|485.02|487.42|485.02|487.25|484.85|0
1635520170000|2021-10-29 15:09:30|487.59|485.19|487.59|485.19|487.59|485.19|487.42|485.02|0
1635520180000|2021-10-29 15:09:40|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1635520200000|2021-10-29 15:10:00|488.11|485.71|488.63|486.23|488.63|486.23|487.94|485.54|0
1635520210000|2021-10-29 15:10:10|488.8|486.4|488.8|486.4|488.8|486.4|488.46|486.06|0
1635520220000|2021-10-29 15:10:20|488.63|486.23|488.46|486.06|488.63|486.23|488.46|486.06|0
1635520230000|2021-10-29 15:10:30|488.63|486.23|488.46|486.06|488.63|486.23|488.46|486.06|0
1635520240000|2021-10-29 15:10:40|488.8|486.4|488.98|486.58|488.98|486.58|488.63|486.23|0
1635520250000|2021-10-29 15:10:50|489.32|486.92|489.15|486.75|489.32|486.92|489.15|486.75|0
1635520260000|2021-10-29 15:11:00|489.32|486.92|488.98|486.58|489.32|486.92|488.98|486.58|0
1635520270000|2021-10-29 15:11:10|489.15|486.75|488.98|486.58|489.15|486.75|488.98|486.58|0
1635520280000|2021-10-29 15:11:20|489.15|486.75|488.98|486.58|489.15|486.75|488.98|486.58|0
1635520290000|2021-10-29 15:11:30|489.15|486.75|489.15|486.75|489.32|486.92|489.15|486.75|0
1635520300000|2021-10-29 15:11:40|489.32|486.92|489.15|486.75|489.32|486.92|489.15|486.75|0
1635520310000|2021-10-29 15:11:50|489.32|486.92|489.15|486.75|489.32|486.92|489.15|486.75|0
1635520320000|2021-10-29 15:12:00|488.98|486.58|489.32|486.92|489.32|486.92|488.98|486.58|0
1635520330000|2021-10-29 15:12:10|489.5|487.1|489.32|486.92|489.5|487.1|489.15|486.75|0
1635520340000|2021-10-29 15:12:20|489.15|486.75|488.8|486.4|489.15|486.75|488.8|486.4|0
1635520350000|2021-10-29 15:12:30|488.98|486.58|488.8|486.4|488.98|486.58|488.8|486.4|0
1635520360000|2021-10-29 15:12:40|488.63|486.23|488.63|486.23|488.63|486.23|488.46|486.06|0
1635520370000|2021-10-29 15:12:50|488.46|486.06|488.46|486.06|488.46|486.06|488.28|485.88|0
1635520380000|2021-10-29 15:13:00|488.63|486.23|488.63|486.23|488.63|486.23|488.46|486.06|0
1635520390000|2021-10-29 15:13:10|488.46|486.06|488.46|486.06|488.46|486.06|488.28|485.88|0
1635520400000|2021-10-29 15:13:20|488.63|486.23|488.63|486.23|488.63|486.23|488.46|486.06|0
1635520410000|2021-10-29 15:13:30|488.46|486.06|488.46|486.06|488.46|486.06|488.46|486.06|0
1635520420000|2021-10-29 15:13:40|488.63|486.23|488.63|486.23|488.63|486.23|488.63|486.23|0
1635520430000|2021-10-29 15:13:50|488.46|486.06|488.28|485.88|488.46|486.06|488.28|485.88|0
1635520440000|2021-10-29 15:14:00|488.46|486.06|488.63|486.23|488.63|486.23|488.46|486.06|0
1635520450000|2021-10-29 15:14:10|488.8|486.4|488.98|486.58|488.98|486.58|488.8|486.4|0
1635520460000|2021-10-29 15:14:20|488.63|486.23|488.63|486.23|488.63|486.23|488.28|485.88|0
1635520470000|2021-10-29 15:14:30|488.46|486.06|488.46|486.06|488.63|486.23|488.46|486.06|0
1635520480000|2021-10-29 15:14:40|488.63|486.23|488.28|485.88|488.63|486.23|488.28|485.88|0
1635520490000|2021-10-29 15:14:50|488.11|485.71|488.28|485.88|488.28|485.88|488.11|485.71|0
1635520500000|2021-10-29 15:15:00|488.46|486.06|488.46|486.06|488.63|486.23|488.46|486.06|0
1635520510000|2021-10-29 15:15:10|488.63|486.23|488.28|485.88|488.63|486.23|488.28|485.88|0
1635520520000|2021-10-29 15:15:20|488.11|485.71|488.46|486.06|488.46|486.06|488.11|485.71|0
1635520530000|2021-10-29 15:15:30|488.63|486.23|488.63|486.23|488.63|486.23|488.45|486.05|0
1635520540000|2021-10-29 15:15:40|488.45|486.05|488.63|486.23|488.63|486.23|488.45|486.05|0
1635520550000|2021-10-29 15:15:50|488.28|485.88|488.11|485.71|488.28|485.88|488.11|485.71|0
1635520560000|2021-10-29 15:16:00|487.94|485.54|487.94|485.54|488.11|485.71|487.94|485.54|0
1635520570000|2021-10-29 15:16:10|487.76|485.36|487.59|485.19|487.76|485.36|487.59|485.19|0
1635520580000|2021-10-29 15:16:20|487.76|485.36|487.94|485.54|487.94|485.54|487.76|485.36|0
1635520590000|2021-10-29 15:16:30|487.76|485.36|488.11|485.71|488.11|485.71|487.76|485.36|0
1635520600000|2021-10-29 15:16:40|488.28|485.88|488.45|486.05|488.45|486.05|488.28|485.88|0
1635520610000|2021-10-29 15:16:50|488.28|485.88|488.45|486.05|488.45|486.05|488.28|485.88|0
1635520620000|2021-10-29 15:17:00|488.28|485.88|488.63|486.23|488.63|486.23|488.28|485.88|0
1635520630000|2021-10-29 15:17:10|488.8|486.4|488.8|486.4|488.8|486.4|488.8|486.4|0
1635520640000|2021-10-29 15:17:20|488.97|486.57|489.15|486.75|489.15|486.75|488.97|486.57|0
1635520650000|2021-10-29 15:17:30|488.97|486.57|489.06|486.66|489.15|486.75|488.97|486.57|0
1635520660000|2021-10-29 15:17:40|489.15|486.75|489.15|486.75|489.32|486.92|489.15|486.75|0
1635520670000|2021-10-29 15:17:50|489.32|486.92|489.15|486.75|489.32|486.92|489.15|486.75|0
1635520680000|2021-10-29 15:18:00|489.32|486.92|489.67|487.27|489.67|487.27|489.32|486.92|0
1635520690000|2021-10-29 15:18:10|489.84|487.44|489.84|487.44|489.84|487.44|489.84|487.44|0
1635520700000|2021-10-29 15:18:20|490.01|487.61|490.01|487.61|490.01|487.61|489.84|487.44|0
1635520710000|2021-10-29 15:18:30|489.84|487.44|489.67|487.27|489.84|487.44|489.67|487.27|0
1635520720000|2021-10-29 15:18:40|489.49|487.09|489.49|487.09|489.49|487.09|489.49|487.09|0
1635520730000|2021-10-29 15:18:50|489.67|487.27|489.67|487.27|489.67|487.27|489.67|487.27|0
1635520740000|2021-10-29 15:19:00|489.49|487.09|489.49|487.09|489.49|487.09|489.32|486.92|0
1635520750000|2021-10-29 15:19:10|489.67|487.27|489.49|487.09|489.67|487.27|489.49|487.09|0
1635520760000|2021-10-29 15:19:20|489.67|487.27|489.67|487.27|489.67|487.27|489.67|487.27|0
1635520770000|2021-10-29 15:19:30|487.12|484.72|487.12|484.72|487.12|484.72|487.12|484.72|0
1635520780000|2021-10-29 15:19:40|486.94|484.54|487.12|484.72|487.12|484.72|486.94|484.54|0
1635520790000|2021-10-29 15:19:50|486.94|484.54|486.94|484.54|487.12|484.72|486.94|484.54|0
1635520800000|2021-10-29 15:20:00|487.29|484.89|487.12|484.72|487.29|484.89|487.12|484.72|0
1635520810000|2021-10-29 15:20:10|487.29|484.89|487.46|485.06|487.46|485.06|487.29|484.89|0
1635520820000|2021-10-29 15:20:20|487.64|485.24|487.29|484.89|487.64|485.24|487.29|484.89|0
1635520830000|2021-10-29 15:20:30|487.12|484.72|487.12|484.72|487.12|484.72|487.12|484.72|0
1635520840000|2021-10-29 15:20:40|486.94|484.54|487.12|484.72|487.12|484.72|486.94|484.54|0
1635520850000|2021-10-29 15:20:50|486.94|484.54|487.12|484.72|487.12|484.72|486.77|484.37|0
1635520860000|2021-10-29 15:21:00|486.94|484.54|487.12|484.72|487.12|484.72|486.94|484.54|0
1635520870000|2021-10-29 15:21:10|486.94|484.54|486.77|484.37|486.94|484.54|486.77|484.37|0
1635520880000|2021-10-29 15:21:20|486.59|484.19|486.94|484.54|486.94|484.54|486.59|484.19|0
1635520900000|2021-10-29 15:21:40|487.12|484.72|486.94|484.54|487.12|484.72|486.94|484.54|0
1635520920000|2021-10-29 15:22:00|487.12|484.72|486.94|484.54|487.12|484.72|486.94|484.54|0
1635520940000|2021-10-29 15:22:20|487.12|484.72|486.94|484.54|487.12|484.72|486.94|484.54|0
1635520950000|2021-10-29 15:22:30|486.77|484.37|486.94|484.54|486.94|484.54|486.77|484.37|0
1635520960000|2021-10-29 15:22:40|487.11|484.71|487.11|484.71|487.11|484.71|487.11|484.71|0
1635520970000|2021-10-29 15:22:50|487.29|484.89|487.46|485.06|487.46|485.06|487.29|484.89|0
1635520980000|2021-10-29 15:23:00|487.29|484.89|487.29|484.89|487.29|484.89|487.11|484.71|0
1635520990000|2021-10-29 15:23:10|487.46|485.06|487.29|484.89|487.46|485.06|487.29|484.89|0
1635521000000|2021-10-29 15:23:20|487.46|485.06|487.64|485.24|487.64|485.24|487.46|485.06|0
1635521010000|2021-10-29 15:23:30|487.81|485.41|487.98|485.58|487.98|485.58|487.81|485.41|0
1635521020000|2021-10-29 15:23:40|488.16|485.76|487.98|485.58|488.16|485.76|487.98|485.58|0
1635521070000|2021-10-29 15:24:30|487.81|485.41|487.98|485.58|487.98|485.58|487.81|485.41|0
1635521090000|2021-10-29 15:24:50|488.16|485.76|488.16|485.76|488.16|485.76|488.16|485.76|0
1635521100000|2021-10-29 15:25:00|487.81|485.41|487.63|485.23|487.81|485.41|487.63|485.23|0
1635521120000|2021-10-29 15:25:20|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1635521130000|2021-10-29 15:25:30|487.63|485.23|487.46|485.06|487.63|485.23|487.46|485.06|0
1635521140000|2021-10-29 15:25:40|487.29|484.89|487.29|484.89|487.29|484.89|487.29|484.89|0
1635521150000|2021-10-29 15:25:50|487.46|485.06|487.29|484.89|487.46|485.06|487.29|484.89|0
1635521160000|2021-10-29 15:26:00|487.11|484.71|487.29|484.89|487.29|484.89|487.11|484.71|0
1635521170000|2021-10-29 15:26:10|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1635521180000|2021-10-29 15:26:20|487.29|484.89|487.46|485.06|487.46|485.06|487.29|484.89|0
1635521190000|2021-10-29 15:26:30|487.63|485.23|487.46|485.06|487.63|485.23|487.46|485.06|0
1635521200000|2021-10-29 15:26:40|487.63|485.23|487.63|485.23|487.63|485.23|487.63|485.23|0
1635521210000|2021-10-29 15:26:50|487.81|485.41|487.81|485.41|487.81|485.41|487.81|485.41|0
1635521220000|2021-10-29 15:27:00|487.98|485.58|489.71|487.31|489.71|487.31|487.98|485.58|0
1635521230000|2021-10-29 15:27:10|489.54|487.14|489.71|487.31|489.71|487.31|489.54|487.14|0
1635521240000|2021-10-29 15:27:20|489.36|486.96|489.36|486.96|489.36|486.96|489.36|486.96|0
1635521260000|2021-10-29 15:27:40|489.19|486.79|489.36|486.96|489.36|486.96|489.19|486.79|0
1635521270000|2021-10-29 15:27:50|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1635521280000|2021-10-29 15:28:00|489.36|486.96|489.36|486.96|489.36|486.96|489.36|486.96|0
1635521290000|2021-10-29 15:28:10|489.19|486.79|489.01|486.61|489.19|486.79|489.01|486.61|0
1635521300000|2021-10-29 15:28:20|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1635521310000|2021-10-29 15:28:30|489.01|486.61|489.01|486.61|489.19|486.79|489.01|486.61|0
1635521320000|2021-10-29 15:28:40|489.19|486.79|489.01|486.61|489.19|486.79|489.01|486.61|0
1635521330000|2021-10-29 15:28:50|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1635521340000|2021-10-29 15:29:00|489.01|486.61|489.01|486.61|489.01|486.61|488.84|486.44|0
1635521350000|2021-10-29 15:29:10|489.19|486.79|489.01|486.61|489.19|486.79|489.01|486.61|0
1635521360000|2021-10-29 15:29:20|488.84|486.44|488.84|486.44|489.01|486.61|488.84|486.44|0
1635521370000|2021-10-29 15:29:30|488.67|486.27|488.84|486.44|488.84|486.44|488.67|486.27|0
1635521380000|2021-10-29 15:29:40|489.01|486.61|489.01|486.61|489.01|486.61|489.01|486.61|0
1635521390000|2021-10-29 15:29:50|489.19|486.79|488.84|486.44|489.19|486.79|488.84|486.44|0
1635521400000|2021-10-29 15:30:00|488.67|486.27|489.01|486.61|489.19|486.79|488.67|486.27|0
1635521410000|2021-10-29 15:30:10|488.84|486.44|489.19|486.79|489.19|486.79|488.84|486.44|0
1635521420000|2021-10-29 15:30:20|489.01|486.61|488.84|486.44|489.01|486.61|488.84|486.44|0
1635521430000|2021-10-29 15:30:30|489.01|486.61|489.36|486.96|489.36|486.96|489.01|486.61|0
1635521440000|2021-10-29 15:30:40|489.19|486.79|489.01|486.61|489.19|486.79|488.84|486.44|0
1635521450000|2021-10-29 15:30:50|489.19|486.79|489.53|487.13|489.53|487.13|489.19|486.79|0
1635521460000|2021-10-29 15:31:00|489.36|486.96|489.01|486.61|489.36|486.96|489.01|486.61|0
1635521470000|2021-10-29 15:31:10|489.19|486.79|489.36|486.96|489.36|486.96|489.19|486.79|0
1635521480000|2021-10-29 15:31:20|489.53|487.13|489.36|486.96|489.53|487.13|489.36|486.96|0
1635521490000|2021-10-29 15:31:30|489.53|487.13|489.53|487.13|489.53|487.13|489.53|487.13|0
1635521500000|2021-10-29 15:31:40|489.71|487.31|489.88|487.48|489.88|487.48|489.71|487.31|0
1635521510000|2021-10-29 15:31:50|489.71|487.31|489.88|487.48|490.05|487.65|489.71|487.31|0
1635521520000|2021-10-29 15:32:00|490.23|487.83|490.05|487.65|490.23|487.83|490.05|487.65|0
1635521530000|2021-10-29 15:32:10|490.23|487.83|490.4|488|490.4|488|490.23|487.83|0
1635521540000|2021-10-29 15:32:20|490.23|487.83|490.58|488.18|490.58|488.18|490.23|487.83|0
1635521550000|2021-10-29 15:32:30|490.4|488|490.4|488|490.58|488.18|490.4|488|0
1635521560000|2021-10-29 15:32:40|490.58|488.18|490.58|488.18|490.58|488.18|490.4|488|0
1635521570000|2021-10-29 15:32:50|490.75|488.35|490.75|488.35|490.75|488.35|490.75|488.35|0
1635521580000|2021-10-29 15:33:00|490.58|488.18|490.58|488.18|490.75|488.35|490.58|488.18|0
1635521590000|2021-10-29 15:33:10|490.75|488.35|490.75|488.35|490.75|488.35|490.75|488.35|0
1635521600000|2021-10-29 15:33:20|490.57|488.17|490.57|488.17|490.57|488.17|490.57|488.17|0
1635521610000|2021-10-29 15:33:30|490.4|488|490.4|488|490.4|488|490.4|488|0
1635521620000|2021-10-29 15:33:40|490.57|488.17|490.92|488.52|490.92|488.52|490.57|488.17|0
1635521630000|2021-10-29 15:33:50|490.75|488.35|490.75|488.35|490.75|488.35|490.57|488.17|0
1635521640000|2021-10-29 15:34:00|490.57|488.17|490.92|488.52|490.92|488.52|490.4|488|0
1635521650000|2021-10-29 15:34:10|491.1|488.7|491.27|488.87|491.27|488.87|491.1|488.7|0
1635521660000|2021-10-29 15:34:20|491.44|489.04|491.62|489.22|491.62|489.22|491.44|489.04|0
1635521670000|2021-10-29 15:34:30|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1635521680000|2021-10-29 15:34:40|491.27|488.87|491.27|488.87|491.27|488.87|491.27|488.87|0
1635521690000|2021-10-29 15:34:50|491.1|488.7|490.75|488.35|491.1|488.7|490.75|488.35|0
1635521700000|2021-10-29 15:35:00|490.57|488.17|490.4|488|490.57|488.17|490.23|487.83|0
1635521710000|2021-10-29 15:35:10|490.23|487.83|490.57|488.17|490.57|488.17|490.23|487.83|0
1635521720000|2021-10-29 15:35:20|490.4|488|490.4|488|490.75|488.35|490.4|488|0
1635521730000|2021-10-29 15:35:30|490.23|487.83|489.88|487.48|490.23|487.83|489.88|487.48|0
1635521740000|2021-10-29 15:35:40|490.05|487.65|490.23|487.83|490.23|487.83|490.05|487.65|0
1635521750000|2021-10-29 15:35:50|490.14|487.74|490.23|487.83|490.23|487.83|490.14|487.74|0
1635521760000|2021-10-29 15:36:00|490.4|488|490.4|488|490.4|488|490.23|487.83|0
1635521770000|2021-10-29 15:36:10|490.23|487.83|490.05|487.65|490.23|487.83|490.05|487.65|0
1635521780000|2021-10-29 15:36:20|490.23|487.83|490.23|487.83|490.4|488|490.23|487.83|0
1635521790000|2021-10-29 15:36:30|490.4|488|490.4|488|490.4|488|490.4|488|0
1635521800000|2021-10-29 15:36:40|490.57|488.17|490.23|487.83|490.57|488.17|490.23|487.83|0
1635521810000|2021-10-29 15:36:50|490.4|488|490.4|488|490.4|488|490.23|487.83|0
1635521820000|2021-10-29 15:37:00|490.23|487.83|490.23|487.83|490.4|488|490.23|487.83|0
1635521830000|2021-10-29 15:37:10|490.05|487.65|490.23|487.83|490.23|487.83|490.05|487.65|0
1635521840000|2021-10-29 15:37:20|489.88|487.48|489.88|487.48|489.88|487.48|489.7|487.3|0
1635521850000|2021-10-29 15:37:30|489.7|487.3|489.36|486.96|489.7|487.3|489.36|486.96|0
1635521860000|2021-10-29 15:37:40|489.53|487.13|489.18|486.78|489.53|487.13|489.18|486.78|0
1635521870000|2021-10-29 15:37:50|489.36|486.96|489.53|487.13|489.53|487.13|489.36|486.96|0
1635521880000|2021-10-29 15:38:00|489.36|486.96|489.36|486.96|489.36|486.96|489.36|486.96|0
1635521900000|2021-10-29 15:38:20|489.18|486.78|489.01|486.61|489.18|486.78|489.01|486.61|0
1635521910000|2021-10-29 15:38:30|489.18|486.78|488.84|486.44|489.18|486.78|488.84|486.44|0
1635521920000|2021-10-29 15:38:40|489.01|486.61|489.01|486.61|489.18|486.78|489.01|486.61|0
1635521930000|2021-10-29 15:38:50|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1635521940000|2021-10-29 15:39:00|489.01|486.61|488.84|486.44|489.01|486.61|488.84|486.44|0
1635521950000|2021-10-29 15:39:10|488.66|486.26|488.84|486.44|488.84|486.44|488.66|486.26|0
1635521960000|2021-10-29 15:39:20|489.01|486.61|488.66|486.26|489.01|486.61|488.66|486.26|0
1635521980000|2021-10-29 15:39:40|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1635521990000|2021-10-29 15:39:50|489.01|486.61|489.18|486.78|489.18|486.78|489.01|486.61|0
1635522000000|2021-10-29 15:40:00|489.01|486.61|489.18|486.78|489.18|486.78|489.01|486.61|0
1635522010000|2021-10-29 15:40:10|489.01|486.61|489.01|486.61|489.01|486.61|489.01|486.61|0
1635522020000|2021-10-29 15:40:20|488.84|486.44|489.01|486.61|489.01|486.61|488.84|486.44|0
1635522030000|2021-10-29 15:40:30|489.18|486.78|489.36|486.96|489.36|486.96|489.18|486.78|0
1635522040000|2021-10-29 15:40:40|489.18|486.78|489.18|486.78|489.18|486.78|489.01|486.61|0
1635522050000|2021-10-29 15:40:50|489.36|486.96|489.18|486.78|489.36|486.96|489.18|486.78|0
1635522060000|2021-10-29 15:41:00|489.01|486.61|489.01|486.61|489.18|486.78|489.01|486.61|0
1635522070000|2021-10-29 15:41:10|489.18|486.78|488.84|486.44|489.18|486.78|488.84|486.44|0
1635522090000|2021-10-29 15:41:30|489.01|486.61|488.84|486.44|489.01|486.61|488.84|486.44|0
1635522100000|2021-10-29 15:41:40|489.01|486.61|489.01|486.61|489.18|486.78|489.01|486.61|0
1635522110000|2021-10-29 15:41:50|489.18|486.78|489.01|486.61|489.18|486.78|489.01|486.61|0
1635522120000|2021-10-29 15:42:00|489.18|486.78|488.66|486.26|489.18|486.78|488.66|486.26|0
1635522130000|2021-10-29 15:42:10|488.84|486.44|488.49|486.09|488.84|486.44|488.49|486.09|0
1635522140000|2021-10-29 15:42:20|488.66|486.26|488.49|486.09|488.66|486.26|488.49|486.09|0
1635522150000|2021-10-29 15:42:30|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1635522160000|2021-10-29 15:42:40|488.49|486.09|488.49|486.09|488.49|486.09|488.49|486.09|0
1635522170000|2021-10-29 15:42:50|488.66|486.26|487.97|485.57|488.66|486.26|487.97|485.57|0
1635522180000|2021-10-29 15:43:00|488.14|485.74|487.97|485.57|488.14|485.74|487.97|485.57|0
1635522190000|2021-10-29 15:43:10|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1635522200000|2021-10-29 15:43:20|487.97|485.57|487.79|485.39|487.97|485.57|487.79|485.39|0
1635522210000|2021-10-29 15:43:30|487.97|485.57|487.62|485.22|487.97|485.57|487.62|485.22|0
1635522230000|2021-10-29 15:43:50|487.45|485.05|487.45|485.05|487.45|485.05|487.45|485.05|0
1635522240000|2021-10-29 15:44:00|487.62|485.22|487.45|485.05|487.79|485.39|487.45|485.05|0
1635522250000|2021-10-29 15:44:10|487.27|484.87|487.45|485.05|487.45|485.05|487.27|484.87|0
1635522260000|2021-10-29 15:44:20|487.27|484.87|487.45|485.05|487.45|485.05|487.27|484.87|0
1635522270000|2021-10-29 15:44:30|487.27|484.87|487.27|484.87|487.27|484.87|487.27|484.87|0
1635522280000|2021-10-29 15:44:40|487.1|484.7|487.45|485.05|487.45|485.05|487.1|484.7|0
1635522290000|2021-10-29 15:44:50|487.62|485.22|487.79|485.39|487.79|485.39|487.62|485.22|0
1635522300000|2021-10-29 15:45:00|487.62|485.22|487.27|484.87|487.62|485.22|487.27|484.87|0
1635522310000|2021-10-29 15:45:10|487.45|485.05|487.27|484.87|487.45|485.05|487.1|484.7|0
1635522320000|2021-10-29 15:45:20|487.1|484.7|487.1|484.7|487.27|484.87|487.1|484.7|0
1635522330000|2021-10-29 15:45:30|487.27|484.87|487.01|484.61|487.27|484.87|487.01|484.61|0
1635522340000|2021-10-29 15:45:40|487.1|484.7|487.1|484.7|487.1|484.7|487.1|484.7|0
1635522350000|2021-10-29 15:45:50|486.93|484.53|487.27|484.87|487.27|484.87|486.93|484.53|0
1635522360000|2021-10-29 15:46:00|487.1|484.7|487.27|484.87|487.27|484.87|487.1|484.7|0
1635522380000|2021-10-29 15:46:20|487.45|485.05|487.45|485.05|487.62|485.22|487.45|485.05|0
1635522400000|2021-10-29 15:46:40|487.62|485.22|487.79|485.39|487.79|485.39|487.62|485.22|0
1635522410000|2021-10-29 15:46:50|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1635522420000|2021-10-29 15:47:00|487.79|485.39|487.79|485.39|487.79|485.39|487.79|485.39|0
1635522450000|2021-10-29 15:47:30|487.62|485.22|487.27|484.87|487.62|485.22|487.27|484.87|0
1635522460000|2021-10-29 15:47:40|487.1|484.7|487.27|484.87|487.27|484.87|487.1|484.7|0
1635522470000|2021-10-29 15:47:50|487.45|485.05|487.27|484.87|487.45|485.05|487.27|484.87|0
1635522480000|2021-10-29 15:48:00|487.1|484.7|487.1|484.7|487.27|484.87|487.1|484.7|0
1635522490000|2021-10-29 15:48:10|487.45|485.05|487.62|485.22|487.62|485.22|487.45|485.05|0
1635522500000|2021-10-29 15:48:20|487.45|485.05|487.62|485.22|487.62|485.22|487.45|485.05|0
1635522510000|2021-10-29 15:48:30|487.7|485.3|487.79|485.39|487.79|485.39|487.62|485.22|0
1635522520000|2021-10-29 15:48:40|487.62|485.22|487.45|485.05|487.62|485.22|487.45|485.05|0
1635522530000|2021-10-29 15:48:50|487.27|484.87|487.45|485.05|487.45|485.05|487.27|484.87|0
1635522540000|2021-10-29 15:49:00|487.62|485.22|487.62|485.22|487.62|485.22|487.45|485.05|0
1635522550000|2021-10-29 15:49:10|487.45|485.05|487.45|485.05|487.62|485.22|487.45|485.05|0
1635522560000|2021-10-29 15:49:20|487.62|485.22|487.79|485.39|487.79|485.39|487.62|485.22|0
1635522570000|2021-10-29 15:49:30|487.62|485.22|487.62|485.22|487.62|485.22|487.62|485.22|0
1635522580000|2021-10-29 15:49:40|487.79|485.39|487.79|485.39|487.79|485.39|487.62|485.22|0
1635522590000|2021-10-29 15:49:50|487.96|485.56|487.96|485.56|487.96|485.56|487.79|485.39|0
1635522600000|2021-10-29 15:50:00|487.79|485.39|487.96|485.56|487.96|485.56|487.79|485.39|0
1635522610000|2021-10-29 15:50:10|487.79|485.39|487.62|485.22|487.96|485.56|487.62|485.22|0
1635522620000|2021-10-29 15:50:20|487.79|485.39|487.96|485.56|487.96|485.56|487.79|485.39|0
1635522630000|2021-10-29 15:50:30|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1635522640000|2021-10-29 15:50:40|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1635522650000|2021-10-29 15:50:50|488.14|485.74|488.31|485.91|488.31|485.91|488.14|485.74|0
1635522660000|2021-10-29 15:51:00|488.14|485.74|488.31|485.91|488.31|485.91|488.14|485.74|0
1635522680000|2021-10-29 15:51:20|488.14|485.74|487.96|485.56|488.14|485.74|487.96|485.56|0
1635522690000|2021-10-29 15:51:30|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1635522700000|2021-10-29 15:51:40|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1635522710000|2021-10-29 15:51:50|488.48|486.08|488.48|486.08|488.48|486.08|488.31|485.91|0
1635522720000|2021-10-29 15:52:00|488.31|485.91|488.14|485.74|488.31|485.91|488.14|485.74|0
1635522730000|2021-10-29 15:52:10|487.96|485.56|488.14|485.74|488.14|485.74|487.96|485.56|0
1635522740000|2021-10-29 15:52:20|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1635522750000|2021-10-29 15:52:30|488.14|485.74|488.31|485.91|488.31|485.91|488.14|485.74|0
1635522770000|2021-10-29 15:52:50|488.14|485.74|488.31|485.91|488.31|485.91|488.14|485.74|0
1635522780000|2021-10-29 15:53:00|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1635522810000|2021-10-29 15:53:30|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1635522820000|2021-10-29 15:53:40|488.48|486.08|488.48|486.08|488.48|486.08|488.48|486.08|0
1635522830000|2021-10-29 15:53:50|488.66|486.26|488.83|486.43|488.83|486.43|488.66|486.26|0
1635522840000|2021-10-29 15:54:00|489|486.6|489.18|486.78|489.35|486.95|489|486.6|0
1635522860000|2021-10-29 15:54:20|489.35|486.95|489.35|486.95|489.35|486.95|489.35|486.95|0
1635522870000|2021-10-29 15:54:30|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1635522880000|2021-10-29 15:54:40|489|486.6|489|486.6|489|486.6|489|486.6|0
1635522900000|2021-10-29 15:55:00|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1635522920000|2021-10-29 15:55:20|489.35|486.95|489.35|486.95|489.35|486.95|489.35|486.95|0
1635522930000|2021-10-29 15:55:30|489.52|487.12|489.52|487.12|489.52|487.12|489.35|486.95|0
1635522950000|2021-10-29 15:55:50|489.7|487.3|489.7|487.3|489.7|487.3|489.7|487.3|0
1635522960000|2021-10-29 15:56:00|489.87|487.47|490.04|487.64|490.04|487.64|489.87|487.47|0
1635522970000|2021-10-29 15:56:10|489.87|487.47|490.04|487.64|490.04|487.64|489.87|487.47|0
1635522990000|2021-10-29 15:56:30|490.22|487.82|490.04|487.64|490.22|487.82|490.04|487.64|0
1635523000000|2021-10-29 15:56:40|489.87|487.47|490.04|487.64|490.04|487.64|489.87|487.47|0
1635523020000|2021-10-29 15:57:00|490.22|487.82|490.39|487.99|490.39|487.99|490.22|487.82|0
1635523030000|2021-10-29 15:57:10|490.22|487.82|490.04|487.64|490.22|487.82|490.04|487.64|0
1635523040000|2021-10-29 15:57:20|489.87|487.47|489.87|487.47|489.87|487.47|489.87|487.47|0
1635523050000|2021-10-29 15:57:30|489.7|487.3|489.87|487.47|489.87|487.47|489.7|487.3|0
1635523060000|2021-10-29 15:57:40|489.7|487.3|489.7|487.3|489.7|487.3|489.7|487.3|0
1635523070000|2021-10-29 15:57:50|489.87|487.47|489.78|487.38|489.87|487.47|489.78|487.38|0
1635523080000|2021-10-29 15:58:00|489.87|487.47|489.87|487.47|489.87|487.47|489.87|487.47|0
1635523090000|2021-10-29 15:58:10|489.7|487.3|489.7|487.3|489.87|487.47|489.7|487.3|0
1635523100000|2021-10-29 15:58:20|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1635523110000|2021-10-29 15:58:30|489.35|486.95|489.35|486.95|489.35|486.95|489.35|486.95|0
1635523120000|2021-10-29 15:58:40|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1635523130000|2021-10-29 15:58:50|489.35|486.95|489.35|486.95|489.35|486.95|489.35|486.95|0
1635523140000|2021-10-29 15:59:00|489.52|487.12|489.7|487.3|489.7|487.3|489.52|487.12|0
1635523150000|2021-10-29 15:59:10|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1635523160000|2021-10-29 15:59:20|489.7|487.3|489.87|487.47|489.87|487.47|489.7|487.3|0
1635523170000|2021-10-29 15:59:30|489.7|487.3|489.52|487.12|489.7|487.3|489.52|487.12|0
1635523180000|2021-10-29 15:59:40|489.35|486.95|488.65|486.25|489.35|486.95|488.65|486.25|0
1635523190000|2021-10-29 15:59:50|488.83|486.43|488.65|486.25|488.83|486.43|488.65|486.25|0
1635523200000|2021-10-29 16:00:00|488.83|486.43|488.48|486.08|488.83|486.43|488.48|486.08|0
1635523210000|2021-10-29 16:00:10|488.13|485.73|488.48|486.08|488.48|486.08|488.13|485.73|0
1635523220000|2021-10-29 16:00:20|488.31|485.91|488.31|485.91|488.48|486.08|488.31|485.91|0
1635523230000|2021-10-29 16:00:30|488.13|485.73|488.13|485.73|488.13|485.73|487.96|485.56|0
1635523240000|2021-10-29 16:00:40|488.31|485.91|488.31|485.91|488.31|485.91|488.13|485.73|0
1635523250000|2021-10-29 16:00:50|488.13|485.73|487.96|485.56|488.31|485.91|487.96|485.56|0
1635523260000|2021-10-29 16:01:00|488.13|485.73|488.31|485.91|488.31|485.91|488.13|485.73|0
1635523270000|2021-10-29 16:01:10|488.13|485.73|488.31|485.91|488.31|485.91|488.13|485.73|0
1635523280000|2021-10-29 16:01:20|488.48|486.08|488.31|485.91|488.48|486.08|488.31|485.91|0
1635523290000|2021-10-29 16:01:30|488.13|485.73|488.13|485.73|488.13|485.73|488.13|485.73|0
1635523300000|2021-10-29 16:01:40|487.96|485.56|488.48|486.08|488.48|486.08|487.96|485.56|0
1635523310000|2021-10-29 16:01:50|488.31|485.91|488.65|486.25|488.83|486.43|488.31|485.91|0
1635523320000|2021-10-29 16:02:00|488.83|486.43|488.65|486.25|488.83|486.43|488.65|486.25|0
1635523330000|2021-10-29 16:02:10|488.83|486.43|488.83|486.43|488.83|486.43|488.65|486.25|0
1635523340000|2021-10-29 16:02:20|488.65|486.25|488.65|486.25|488.83|486.43|488.65|486.25|0
1635523350000|2021-10-29 16:02:30|488.83|486.43|489|486.6|489|486.6|488.83|486.43|0
1635523360000|2021-10-29 16:02:40|489.17|486.77|489.35|486.95|489.35|486.95|489.17|486.77|0
1635523370000|2021-10-29 16:02:50|489.17|486.77|489.35|486.95|489.35|486.95|489.17|486.77|0
1635523380000|2021-10-29 16:03:00|489.17|486.77|489.17|486.77|489.35|486.95|489.17|486.77|0
1635523390000|2021-10-29 16:03:10|489.35|486.95|489.52|487.12|489.52|487.12|489.35|486.95|0
1635523400000|2021-10-29 16:03:20|489.69|487.29|489.69|487.29|489.69|487.29|489.69|487.29|0
1635523410000|2021-10-29 16:03:30|489.87|487.47|489.69|487.29|489.87|487.47|489.69|487.29|0
1635523420000|2021-10-29 16:03:40|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1635523440000|2021-10-29 16:04:00|489.35|486.95|489.35|486.95|489.52|487.12|489.35|486.95|0
1635523460000|2021-10-29 16:04:20|489.52|487.12|489.69|487.29|489.69|487.29|489.52|487.12|0
1635523470000|2021-10-29 16:04:30|489.52|487.12|489.69|487.29|489.69|487.29|489.52|487.12|0
1635523480000|2021-10-29 16:04:40|489.87|487.47|489.52|487.12|489.87|487.47|489.52|487.12|0
1635523490000|2021-10-29 16:04:50|489.69|487.29|489.69|487.29|489.69|487.29|489.69|487.29|0
1635523500000|2021-10-29 16:05:00|489.87|487.47|489.87|487.47|489.87|487.47|489.87|487.47|0
1635523520000|2021-10-29 16:05:20|489.69|487.29|489.69|487.29|489.69|487.29|489.69|487.29|0
1635523530000|2021-10-29 16:05:30|489.87|487.47|490.04|487.64|490.04|487.64|489.87|487.47|0
1635523550000|2021-10-29 16:05:50|490.21|487.81|490.21|487.81|490.21|487.81|490.21|487.81|0
1635523560000|2021-10-29 16:06:00|490.39|487.99|490.39|487.99|490.39|487.99|490.39|487.99|0
1635523570000|2021-10-29 16:06:10|490.56|488.16|490.39|487.99|490.56|488.16|490.39|487.99|0
1635523580000|2021-10-29 16:06:20|490.21|487.81|489.87|487.47|490.21|487.81|489.87|487.47|0
1635523600000|2021-10-29 16:06:40|490.04|487.64|489.87|487.47|490.04|487.64|489.87|487.47|0
1635523610000|2021-10-29 16:06:50|490.04|487.64|490.04|487.64|490.21|487.81|490.04|487.64|0
1635523620000|2021-10-29 16:07:00|489.87|487.47|489.69|487.29|489.87|487.47|489.69|487.29|0
1635523630000|2021-10-29 16:07:10|489.87|487.47|489.87|487.47|489.87|487.47|489.69|487.29|0
1635523640000|2021-10-29 16:07:20|490.04|487.64|490.39|487.99|490.39|487.99|490.04|487.64|0
1635523650000|2021-10-29 16:07:30|490.21|487.81|490.56|488.16|490.56|488.16|490.21|487.81|0
1635523660000|2021-10-29 16:07:40|490.39|487.99|490.39|487.99|490.56|488.16|490.39|487.99|0
1635523680000|2021-10-29 16:08:00|490.56|488.16|490.73|488.33|490.73|488.33|490.56|488.16|0
1635523720000|2021-10-29 16:08:40|490.91|488.51|490.91|488.51|491.08|488.68|490.91|488.51|0
1635523730000|2021-10-29 16:08:50|491.08|488.68|491.08|488.68|491.08|488.68|491.08|488.68|0
1635523740000|2021-10-29 16:09:00|491.26|488.86|491.08|488.68|491.26|488.86|491.08|488.68|0
1635523750000|2021-10-29 16:09:10|491.26|488.86|491.26|488.86|491.26|488.86|491.26|488.86|0
1635523760000|2021-10-29 16:09:20|491.43|489.03|491.43|489.03|491.43|489.03|491.43|489.03|0
1635523770000|2021-10-29 16:09:30|491.6|489.2|491.6|489.2|491.6|489.2|491.6|489.2|0
1635523780000|2021-10-29 16:09:40|491.43|489.03|491.43|489.03|491.43|489.03|491.43|489.03|0
1635523790000|2021-10-29 16:09:50|491.26|488.86|491.43|489.03|491.43|489.03|491.26|488.86|0
1635523800000|2021-10-29 16:10:00|491.26|488.86|491.26|488.86|491.26|488.86|491.26|488.86|0
1635523810000|2021-10-29 16:10:10|491.43|489.03|491.6|489.2|491.6|489.2|491.43|489.03|0
1635523830000|2021-10-29 16:10:30|492.12|489.72|492.47|490.07|492.47|490.07|492.12|489.72|0
1635523840000|2021-10-29 16:10:40|492.65|490.25|492.47|490.07|492.65|490.25|492.47|490.07|0
1635523850000|2021-10-29 16:10:50|492.3|489.9|492.65|490.25|492.65|490.25|492.3|489.9|0
1635523860000|2021-10-29 16:11:00|492.47|490.07|492.3|489.9|492.47|490.07|492.12|489.72|0
1635523870000|2021-10-29 16:11:10|492.47|490.07|492.3|489.9|492.47|490.07|492.12|489.72|0
1635523880000|2021-10-29 16:11:20|492.12|489.72|492.12|489.72|492.12|489.72|492.12|489.72|0
1635523890000|2021-10-29 16:11:30|492.3|489.9|492.3|489.9|492.47|490.07|492.3|489.9|0
1635523900000|2021-10-29 16:11:40|492.47|490.07|492.65|490.25|492.65|490.25|492.47|490.07|0
1635523910000|2021-10-29 16:11:50|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1635523920000|2021-10-29 16:12:00|492.99|490.59|493.17|490.77|493.17|490.77|492.99|490.59|0
1635523930000|2021-10-29 16:12:10|493.34|490.94|493.52|491.12|493.52|491.12|493.34|490.94|0
1635523940000|2021-10-29 16:12:20|493.34|490.94|492.99|490.59|493.34|490.94|492.99|490.59|0
1635523950000|2021-10-29 16:12:30|492.82|490.42|492.82|490.42|492.99|490.59|492.82|490.42|0
1635523960000|2021-10-29 16:12:40|492.65|490.25|492.82|490.42|492.82|490.42|492.65|490.25|0
1635523980000|2021-10-29 16:13:00|492.99|490.59|493.17|490.77|493.17|490.77|492.99|490.59|0
1635523990000|2021-10-29 16:13:10|492.99|490.59|492.99|490.59|492.99|490.59|492.82|490.42|0
1635524010000|2021-10-29 16:13:30|493.17|490.77|492.82|490.42|493.17|490.77|492.82|490.42|0
1635524020000|2021-10-29 16:13:40|493.17|490.77|492.99|490.59|493.17|490.77|492.99|490.59|0
1635524030000|2021-10-29 16:13:50|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1635524040000|2021-10-29 16:14:00|492.99|490.59|492.99|490.59|492.99|490.59|492.99|490.59|0
1635524050000|2021-10-29 16:14:10|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1635524060000|2021-10-29 16:14:20|492.65|490.25|492.82|490.42|492.82|490.42|492.65|490.25|0
1635524070000|2021-10-29 16:14:30|492.65|490.25|492.47|490.07|492.65|490.25|492.47|490.07|0
1635524080000|2021-10-29 16:14:40|492.3|489.9|492.3|489.9|492.3|489.9|492.3|489.9|0
1635524090000|2021-10-29 16:14:50|492.47|490.07|492.3|489.9|492.47|490.07|492.3|489.9|0
1635524100000|2021-10-29 16:15:00|492.47|490.07|492.47|490.07|492.64|490.24|492.47|490.07|0
1635524110000|2021-10-29 16:15:10|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1635524120000|2021-10-29 16:15:20|492.47|490.07|492.64|490.24|492.64|490.24|492.47|490.07|0
1635524130000|2021-10-29 16:15:30|492.47|490.07|492.64|490.24|492.64|490.24|492.47|490.07|0
1635524140000|2021-10-29 16:15:40|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1635524160000|2021-10-29 16:16:00|492.3|489.9|492.38|489.98|492.38|489.98|492.3|489.9|0
1635524170000|2021-10-29 16:16:10|492.3|489.9|492.47|490.07|492.47|490.07|492.3|489.9|0
1635524180000|2021-10-29 16:16:20|492.3|489.9|492.3|489.9|492.3|489.9|492.3|489.9|0
1635524190000|2021-10-29 16:16:30|492.12|489.72|492.12|489.72|492.12|489.72|492.12|489.72|0
1635524220000|2021-10-29 16:17:00|492.3|489.9|492.12|489.72|492.3|489.9|492.12|489.72|0
1635524250000|2021-10-29 16:17:30|492.3|489.9|492.3|489.9|492.3|489.9|492.3|489.9|0
1635524260000|2021-10-29 16:17:40|492.47|490.07|492.47|490.07|492.64|490.24|492.47|490.07|0
1635524270000|2021-10-29 16:17:50|492.3|489.9|492.47|490.07|492.47|490.07|492.3|489.9|0
1635524280000|2021-10-29 16:18:00|492.3|489.9|492.47|490.07|492.64|490.24|492.3|489.9|0
1635524290000|2021-10-29 16:18:10|492.64|490.24|492.47|490.07|492.64|490.24|492.47|490.07|0
1635524300000|2021-10-29 16:18:20|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1635524310000|2021-10-29 16:18:30|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1635524320000|2021-10-29 16:18:40|492.64|490.24|492.82|490.42|492.82|490.42|492.64|490.24|0
1635524340000|2021-10-29 16:19:00|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1635524350000|2021-10-29 16:19:10|492.47|490.07|492.64|490.24|492.64|490.24|492.47|490.07|0
1635524380000|2021-10-29 16:19:40|492.82|490.42|492.82|490.42|492.82|490.42|492.64|490.24|0
1635524390000|2021-10-29 16:19:50|492.99|490.59|492.99|490.59|492.99|490.59|492.82|490.42|0
1635524410000|2021-10-29 16:20:10|493.17|490.77|492.82|490.42|493.17|490.77|492.82|490.42|0
1635524420000|2021-10-29 16:20:20|492.99|490.59|492.99|490.59|492.99|490.59|492.82|490.42|0
1635524430000|2021-10-29 16:20:30|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1635524440000|2021-10-29 16:20:40|492.64|490.24|492.82|490.42|492.82|490.42|492.64|490.24|0
1635524450000|2021-10-29 16:20:50|492.73|490.33|492.82|490.42|492.82|490.42|492.73|490.33|0
1635524460000|2021-10-29 16:21:00|492.64|490.24|492.64|490.24|492.82|490.42|492.64|490.24|0
1635524470000|2021-10-29 16:21:10|492.82|490.42|493.16|490.76|493.16|490.76|492.82|490.42|0
1635524480000|2021-10-29 16:21:20|493.34|490.94|492.82|490.42|493.34|490.94|492.82|490.42|0
1635524490000|2021-10-29 16:21:30|492.99|490.59|493.16|490.76|493.16|490.76|492.82|490.42|0
1635524510000|2021-10-29 16:21:50|493.34|490.94|493.34|490.94|493.34|490.94|493.34|490.94|0
1635524520000|2021-10-29 16:22:00|493.51|491.11|493.51|491.11|493.51|491.11|493.51|491.11|0
1635524530000|2021-10-29 16:22:10|493.86|491.46|494.21|491.81|494.21|491.81|493.86|491.46|0
1635524540000|2021-10-29 16:22:20|494.04|491.64|494.04|491.64|494.04|491.64|494.04|491.64|0
1635524550000|2021-10-29 16:22:30|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1635524560000|2021-10-29 16:22:40|494.38|491.98|494.38|491.98|494.56|492.16|494.38|491.98|0
1635524570000|2021-10-29 16:22:50|494.56|492.16|494.56|492.16|494.56|492.16|494.56|492.16|0
1635524580000|2021-10-29 16:23:00|494.38|491.98|494.38|491.98|494.38|491.98|494.38|491.98|0
1635524590000|2021-10-29 16:23:10|494.56|492.16|494.56|492.16|494.56|492.16|494.56|492.16|0
1635524600000|2021-10-29 16:23:20|494.38|491.98|494.73|492.33|494.73|492.33|494.38|491.98|0
1635524610000|2021-10-29 16:23:30|494.91|492.51|494.73|492.33|494.91|492.51|494.73|492.33|0
1635524620000|2021-10-29 16:23:40|495.08|492.68|494.91|492.51|495.08|492.68|494.91|492.51|0
1635524630000|2021-10-29 16:23:50|494.73|492.33|494.91|492.51|494.91|492.51|494.73|492.33|0
1635524640000|2021-10-29 16:24:00|495.08|492.68|495.08|492.68|495.08|492.68|495.08|492.68|0
1635524650000|2021-10-29 16:24:10|495.26|492.86|495.6|493.2|495.6|493.2|495.26|492.86|0
1635524660000|2021-10-29 16:24:20|495.78|493.38|495.95|493.55|495.95|493.55|495.78|493.38|0
1635524670000|2021-10-29 16:24:30|496.13|493.73|495.95|493.55|496.13|493.73|495.95|493.55|0
1635524680000|2021-10-29 16:24:40|495.78|493.38|495.26|492.86|495.78|493.38|495.26|492.86|0
1635524690000|2021-10-29 16:24:50|495.43|493.03|495.43|493.03|495.43|493.03|495.26|492.86|0
1635524700000|2021-10-29 16:25:00|495.26|492.86|495.08|492.68|495.26|492.86|495.08|492.68|0
1635524710000|2021-10-29 16:25:10|494.91|492.51|494.56|492.16|494.91|492.51|494.56|492.16|0
1635524720000|2021-10-29 16:25:20|494.47|492.07|494.73|492.33|494.73|492.33|494.47|492.07|0
1635524730000|2021-10-29 16:25:30|494.56|492.16|494.38|491.98|494.56|492.16|494.38|491.98|0
1635524740000|2021-10-29 16:25:40|494.56|492.16|494.56|492.16|494.56|492.16|494.38|491.98|0
1635524750000|2021-10-29 16:25:50|494.38|491.98|494.38|491.98|494.38|491.98|494.38|491.98|0
1635524760000|2021-10-29 16:26:00|494.56|492.16|494.56|492.16|494.56|492.16|494.56|492.16|0
1635524770000|2021-10-29 16:26:10|494.73|492.33|495.25|492.85|495.25|492.85|494.73|492.33|0
1635524780000|2021-10-29 16:26:20|495.08|492.68|495.08|492.68|495.25|492.85|495.08|492.68|0
1635524790000|2021-10-29 16:26:30|495.25|492.85|495.43|493.03|495.43|493.03|495.25|492.85|0
1635524800000|2021-10-29 16:26:40|495.25|492.85|495.78|493.38|495.78|493.38|495.25|492.85|0
1635524810000|2021-10-29 16:26:50|495.6|493.2|495.43|493.03|495.6|493.2|495.43|493.03|0
1635524820000|2021-10-29 16:27:00|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1635524830000|2021-10-29 16:27:10|495.43|493.03|495.25|492.85|495.43|493.03|495.25|492.85|0
1635524840000|2021-10-29 16:27:20|495.08|492.68|495.25|492.85|495.25|492.85|495.08|492.68|0
1635524850000|2021-10-29 16:27:30|495.08|492.68|495.08|492.68|495.08|492.68|494.91|492.51|0
1635524860000|2021-10-29 16:27:40|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1635524870000|2021-10-29 16:27:50|495.43|493.03|495.43|493.03|495.43|493.03|495.43|493.03|0
1635524880000|2021-10-29 16:28:00|495.25|492.85|495.6|493.2|495.6|493.2|495.25|492.85|0
1635524890000|2021-10-29 16:28:10|495.43|493.03|495.25|492.85|495.43|493.03|495.25|492.85|0
1635524900000|2021-10-29 16:28:20|495.43|493.03|495.6|493.2|495.6|493.2|495.43|493.03|0
1635524910000|2021-10-29 16:28:30|495.43|493.03|495.6|493.2|495.6|493.2|495.43|493.03|0
1635524920000|2021-10-29 16:28:40|495.78|493.38|495.6|493.2|495.78|493.38|495.6|493.2|0
1635524930000|2021-10-29 16:28:50|495.78|493.38|495.78|493.38|495.78|493.38|495.78|493.38|0
1635524940000|2021-10-29 16:29:00|495.6|493.2|495.6|493.2|495.6|493.2|495.6|493.2|0
1635524950000|2021-10-29 16:29:10|495.78|493.38|495.95|493.55|495.95|493.55|495.78|493.38|0
1635524970000|2021-10-29 16:29:30|495.78|493.38|495.95|493.55|495.95|493.55|495.78|493.38|0
1635524980000|2021-10-29 16:29:40|496.13|493.73|496.13|493.73|496.13|493.73|496.13|493.73|0
1635524990000|2021-10-29 16:29:50|496.3|493.9|496.3|493.9|496.3|493.9|496.3|493.9|0
1635525000000|2021-10-29 16:30:00|496.13|493.73|495.95|493.55|496.13|493.73|495.95|493.55|0
1635525010000|2021-10-29 16:30:10|496.13|493.73|495.95|493.55|496.13|493.73|495.95|493.55|0
1635525020000|2021-10-29 16:30:20|495.78|493.38|495.78|493.38|495.78|493.38|495.78|493.38|0
1635525030000|2021-10-29 16:30:30|495.6|493.2|495.95|493.55|495.95|493.55|495.6|493.2|0
1635525040000|2021-10-29 16:30:40|495.78|493.38|495.78|493.38|495.95|493.55|495.78|493.38|0
1635525050000|2021-10-29 16:30:50|495.43|493.03|495.6|493.2|495.6|493.2|495.43|493.03|0
1635525060000|2021-10-29 16:31:00|495.43|493.03|495.25|492.85|495.43|493.03|495.25|492.85|0
1635525070000|2021-10-29 16:31:10|495.08|492.68|495.25|492.85|495.25|492.85|495.08|492.68|0
1635525080000|2021-10-29 16:31:20|495.08|492.68|495.25|492.85|495.25|492.85|495.08|492.68|0
1635525100000|2021-10-29 16:31:40|495.43|493.03|495.43|493.03|495.43|493.03|495.25|492.85|0
1635525110000|2021-10-29 16:31:50|495.25|492.85|495.08|492.68|495.43|493.03|495.08|492.68|0
1635525120000|2021-10-29 16:32:00|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1635525130000|2021-10-29 16:32:10|495.43|493.03|495.51|493.11|495.6|493.2|495.43|493.03|0
1635525140000|2021-10-29 16:32:20|495.6|493.2|495.78|493.38|495.78|493.38|495.43|493.03|0
1635525150000|2021-10-29 16:32:30|495.6|493.2|495.78|493.38|495.78|493.38|495.6|493.2|0
1635525160000|2021-10-29 16:32:40|495.6|493.2|495.25|492.85|495.6|493.2|495.25|492.85|0
1635525170000|2021-10-29 16:32:50|495.43|493.03|495.43|493.03|495.43|493.03|495.43|493.03|0
1635525180000|2021-10-29 16:33:00|495.6|493.2|495.78|493.38|495.78|493.38|495.43|493.03|0
1635525190000|2021-10-29 16:33:10|495.6|493.2|495.43|493.03|495.6|493.2|495.43|493.03|0
1635525200000|2021-10-29 16:33:20|495.25|492.85|495.43|493.03|495.43|493.03|495.25|492.85|0
1635525210000|2021-10-29 16:33:30|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1635525220000|2021-10-29 16:33:40|495.08|492.68|495.08|492.68|495.08|492.68|495.08|492.68|0
1635525240000|2021-10-29 16:34:00|495.25|492.85|495.25|492.85|495.25|492.85|495.08|492.68|0
1635525250000|2021-10-29 16:34:10|495.43|493.03|495.43|493.03|495.43|493.03|495.43|493.03|0
1635525260000|2021-10-29 16:34:20|495.25|492.85|495.08|492.68|495.25|492.85|495.08|492.68|0
1635525270000|2021-10-29 16:34:30|494.9|492.5|495.08|492.68|495.08|492.68|494.9|492.5|0
1635525290000|2021-10-29 16:34:50|494.9|492.5|494.9|492.5|494.9|492.5|494.9|492.5|0
1635525300000|2021-10-29 16:35:00|495.08|492.68|494.9|492.5|495.16|492.76|494.9|492.5|0
1635525330000|2021-10-29 16:35:30|495.08|492.68|494.9|492.5|495.08|492.68|494.9|492.5|0
1635525340000|2021-10-29 16:35:40|495.08|492.68|495.08|492.68|495.08|492.68|495.08|492.68|0
1635525350000|2021-10-29 16:35:50|495.25|492.85|495.08|492.68|495.25|492.85|495.08|492.68|0
1635525360000|2021-10-29 16:36:00|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1635525380000|2021-10-29 16:36:20|495.08|492.68|495.08|492.68|495.08|492.68|495.08|492.68|0
1635525390000|2021-10-29 16:36:30|495.25|492.85|494.9|492.5|495.25|492.85|494.9|492.5|0
1635525400000|2021-10-29 16:36:40|495.08|492.68|495.25|492.85|495.25|492.85|495.08|492.68|0
1635525410000|2021-10-29 16:36:50|495.08|492.68|495.25|492.85|495.25|492.85|495.08|492.68|0
1635525420000|2021-10-29 16:37:00|495.08|492.68|495.08|492.68|495.08|492.68|495.08|492.68|0
1635525430000|2021-10-29 16:37:10|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1635525450000|2021-10-29 16:37:30|495.16|492.76|495.16|492.76|495.16|492.76|495.16|492.76|0
1635525460000|2021-10-29 16:37:40|495.08|492.68|495.08|492.68|495.08|492.68|495.08|492.68|0
1635525470000|2021-10-29 16:37:50|494.9|492.5|494.9|492.5|494.9|492.5|494.9|492.5|0
1635525480000|2021-10-29 16:38:00|495.08|492.68|495.08|492.68|495.25|492.85|495.08|492.68|0
1635525490000|2021-10-29 16:38:10|495.25|492.85|495.42|493.02|495.42|493.02|495.25|492.85|0
1635525500000|2021-10-29 16:38:20|495.6|493.2|495.6|493.2|495.6|493.2|495.6|493.2|0
1635525510000|2021-10-29 16:38:30|495.42|493.02|495.6|493.2|495.6|493.2|495.42|493.02|0
1635525520000|2021-10-29 16:38:40|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1635525570000|2021-10-29 16:39:30|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1635525590000|2021-10-29 16:39:50|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1635525600000|2021-10-29 16:40:00|495.6|493.2|495.25|492.85|495.6|493.2|495.25|492.85|0
1635525620000|2021-10-29 16:40:20|495.42|493.02|495.25|492.85|495.42|493.02|495.25|492.85|0
1635525630000|2021-10-29 16:40:30|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1635525640000|2021-10-29 16:40:40|495.6|493.2|495.25|492.85|495.6|493.2|495.25|492.85|0
1635525650000|2021-10-29 16:40:50|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1635525660000|2021-10-29 16:41:00|495.6|493.2|495.25|492.85|495.6|493.2|495.25|492.85|0
1635525670000|2021-10-29 16:41:10|495.42|493.02|495.33|492.93|495.42|493.02|495.33|492.93|0
1635525680000|2021-10-29 16:41:20|495.25|492.85|495.25|492.85|495.42|493.02|495.25|492.85|0
1635525690000|2021-10-29 16:41:30|495.42|493.02|495.6|493.2|495.6|493.2|495.42|493.02|0
1635525700000|2021-10-29 16:41:40|495.77|493.37|495.77|493.37|495.77|493.37|495.77|493.37|0
1635525720000|2021-10-29 16:42:00|495.95|493.55|495.95|493.55|495.95|493.55|495.95|493.55|0
1635525730000|2021-10-29 16:42:10|495.77|493.37|495.77|493.37|495.77|493.37|495.77|493.37|0
1635525750000|2021-10-29 16:42:30|495.95|493.55|495.77|493.37|495.95|493.55|495.77|493.37|0
1635525760000|2021-10-29 16:42:40|495.6|493.2|495.77|493.37|495.77|493.37|495.6|493.2|0
1635525770000|2021-10-29 16:42:50|495.6|493.2|495.77|493.37|495.77|493.37|495.6|493.2|0
1635525780000|2021-10-29 16:43:00|495.95|493.55|495.77|493.37|495.95|493.55|495.77|493.37|0
1635525800000|2021-10-29 16:43:20|495.6|493.2|495.6|493.2|495.6|493.2|495.6|493.2|0
1635525810000|2021-10-29 16:43:30|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1635525820000|2021-10-29 16:43:40|495.6|493.2|495.42|493.02|495.6|493.2|495.42|493.02|0
1635525840000|2021-10-29 16:44:00|495.6|493.2|495.95|493.55|495.95|493.55|495.6|493.2|0
1635525850000|2021-10-29 16:44:10|495.77|493.37|495.77|493.37|495.95|493.55|495.77|493.37|0
1635525860000|2021-10-29 16:44:20|495.6|493.2|495.6|493.2|495.77|493.37|495.6|493.2|0
1635525870000|2021-10-29 16:44:30|495.77|493.37|495.77|493.37|495.77|493.37|495.77|493.37|0
1635525910000|2021-10-29 16:45:10|495.6|493.2|495.6|493.2|495.6|493.2|495.6|493.2|0
1635525920000|2021-10-29 16:45:20|495.42|493.02|495.77|493.37|495.77|493.37|495.42|493.02|0
1635525940000|2021-10-29 16:45:40|495.6|493.2|495.6|493.2|495.6|493.2|495.6|493.2|0
1635525950000|2021-10-29 16:45:50|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1635525970000|2021-10-29 16:46:10|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1635525990000|2021-10-29 16:46:30|495.07|492.67|494.9|492.5|495.07|492.67|494.9|492.5|0
1635526000000|2021-10-29 16:46:40|494.72|492.32|494.72|492.32|494.72|492.32|494.72|492.32|0
1635526010000|2021-10-29 16:46:50|494.9|492.5|494.9|492.5|494.9|492.5|494.9|492.5|0
1635526020000|2021-10-29 16:47:00|495.07|492.67|494.9|492.5|495.07|492.67|494.9|492.5|0
1635526030000|2021-10-29 16:47:10|494.72|492.32|494.72|492.32|494.9|492.5|494.72|492.32|0
1635526040000|2021-10-29 16:47:20|494.9|492.5|494.72|492.32|494.9|492.5|494.72|492.32|0
1635526050000|2021-10-29 16:47:30|494.55|492.15|494.55|492.15|494.63|492.23|494.55|492.15|0
1635526060000|2021-10-29 16:47:40|494.37|491.97|494.37|491.97|494.37|491.97|494.37|491.97|0
1635526070000|2021-10-29 16:47:50|494.2|491.8|494.2|491.8|494.2|491.8|494.2|491.8|0
1635526080000|2021-10-29 16:48:00|494.37|491.97|494.2|491.8|494.37|491.97|494.2|491.8|0
1635526090000|2021-10-29 16:48:10|494.37|491.97|494.37|491.97|494.37|491.97|494.37|491.97|0
1635526100000|2021-10-29 16:48:20|494.2|491.8|494.37|491.97|494.37|491.97|494.2|491.8|0
1635526110000|2021-10-29 16:48:30|494.55|492.15|494.72|492.32|494.72|492.32|494.55|492.15|0
1635526120000|2021-10-29 16:48:40|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1635526130000|2021-10-29 16:48:50|494.37|491.97|494.55|492.15|494.55|492.15|494.37|491.97|0
1635526140000|2021-10-29 16:49:00|494.72|492.32|494.72|492.32|494.72|492.32|494.72|492.32|0
1635526150000|2021-10-29 16:49:10|494.55|492.15|494.37|491.97|494.55|492.15|494.37|491.97|0
1635526170000|2021-10-29 16:49:30|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1635526180000|2021-10-29 16:49:40|494.37|491.97|494.37|491.97|494.37|491.97|494.37|491.97|0
1635526200000|2021-10-29 16:50:00|494.55|492.15|494.37|491.97|494.55|492.15|494.37|491.97|0
1635526210000|2021-10-29 16:50:10|494.28|491.88|494.37|491.97|494.37|491.97|494.28|491.88|0
1635526220000|2021-10-29 16:50:20|494.02|491.62|494.2|491.8|494.2|491.8|494.02|491.62|0
1635526230000|2021-10-29 16:50:30|494.37|491.97|494.37|491.97|494.37|491.97|494.37|491.97|0
1635526240000|2021-10-29 16:50:40|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1635526250000|2021-10-29 16:50:50|494.37|491.97|494.37|491.97|494.55|492.15|494.37|491.97|0
1635526270000|2021-10-29 16:51:10|494.02|491.62|494.2|491.8|494.2|491.8|494.02|491.62|0
1635526280000|2021-10-29 16:51:20|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635526300000|2021-10-29 16:51:40|493.85|491.45|493.85|491.45|493.85|491.45|493.85|491.45|0
1635526310000|2021-10-29 16:51:50|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635526320000|2021-10-29 16:52:00|493.85|491.45|493.85|491.45|493.85|491.45|493.85|491.45|0
1635526330000|2021-10-29 16:52:10|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635526340000|2021-10-29 16:52:20|493.85|491.45|493.85|491.45|493.85|491.45|493.85|491.45|0
1635526350000|2021-10-29 16:52:30|494.02|491.62|493.85|491.45|494.02|491.62|493.85|491.45|0
1635526360000|2021-10-29 16:52:40|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1635526370000|2021-10-29 16:52:50|493.5|491.1|493.5|491.1|493.5|491.1|493.5|491.1|0
1635526380000|2021-10-29 16:53:00|493.67|491.27|493.33|490.93|493.67|491.27|493.33|490.93|0
1635526390000|2021-10-29 16:53:10|493.5|491.1|493.33|490.93|493.5|491.1|493.33|490.93|0
1635526420000|2021-10-29 16:53:40|493.41|491.01|493.5|491.1|493.5|491.1|493.41|491.01|0
1635526430000|2021-10-29 16:53:50|493.33|490.93|493.33|490.93|493.33|490.93|493.15|490.75|0
1635526440000|2021-10-29 16:54:00|493.15|490.75|493.33|490.93|493.33|490.93|493.15|490.75|0
1635526460000|2021-10-29 16:54:20|493.5|491.1|493.5|491.1|493.67|491.27|493.5|491.1|0
1635526470000|2021-10-29 16:54:30|493.67|491.27|493.85|491.45|493.85|491.45|493.67|491.27|0
1635526480000|2021-10-29 16:54:40|493.67|491.27|493.85|491.45|493.85|491.45|493.67|491.27|0
1635526490000|2021-10-29 16:54:50|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1635526500000|2021-10-29 16:55:00|493.85|491.45|493.67|491.27|493.85|491.45|493.67|491.27|0
1635526510000|2021-10-29 16:55:10|493.85|491.45|493.85|491.45|493.85|491.45|493.85|491.45|0
1635526520000|2021-10-29 16:55:20|494.02|491.62|494.2|491.8|494.2|491.8|494.02|491.62|0
1635526530000|2021-10-29 16:55:30|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635526540000|2021-10-29 16:55:40|494.2|491.8|494.2|491.8|494.2|491.8|494.2|491.8|0
1635526550000|2021-10-29 16:55:50|494.02|491.62|494.02|491.62|494.02|491.62|493.85|491.45|0
1635526560000|2021-10-29 16:56:00|493.85|491.45|494.2|491.8|494.2|491.8|493.85|491.45|0
1635526570000|2021-10-29 16:56:10|494.02|491.62|494.2|491.8|494.2|491.8|494.02|491.62|0
1635526580000|2021-10-29 16:56:20|494.37|491.97|494.02|491.62|494.37|491.97|494.02|491.62|0
1635526590000|2021-10-29 16:56:30|494.2|491.8|494.02|491.62|494.2|491.8|494.02|491.62|0
1635526600000|2021-10-29 16:56:40|494.1|491.7|494.1|491.7|494.1|491.7|494.1|491.7|0
1635526610000|2021-10-29 16:56:50|494.2|491.8|494.2|491.8|494.2|491.8|494.02|491.62|0
1635526620000|2021-10-29 16:57:00|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635526640000|2021-10-29 16:57:20|494.2|491.8|493.85|491.45|494.2|491.8|493.85|491.45|0
1635526660000|2021-10-29 16:57:40|493.67|491.27|493.67|491.27|493.67|491.27|493.5|491.1|0
1635526670000|2021-10-29 16:57:50|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1635526680000|2021-10-29 16:58:00|493.67|491.27|493.67|491.27|493.67|491.27|493.5|491.1|0
1635526690000|2021-10-29 16:58:10|493.5|491.1|493.5|491.1|493.5|491.1|493.32|490.92|0
1635526700000|2021-10-29 16:58:20|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1635526710000|2021-10-29 16:58:30|493.15|490.75|493.15|490.75|493.32|490.92|493.15|490.75|0
1635526730000|2021-10-29 16:58:50|492.97|490.57|493.15|490.75|493.15|490.75|492.97|490.57|0
1635526740000|2021-10-29 16:59:00|493.32|490.92|493.32|490.92|493.32|490.92|493.15|490.75|0
1635526760000|2021-10-29 16:59:20|493.15|490.75|493.32|490.92|493.32|490.92|493.15|490.75|0
1635526770000|2021-10-29 16:59:30|493.5|491.1|493.67|491.27|493.67|491.27|493.5|491.1|0
1635526780000|2021-10-29 16:59:40|493.5|491.1|493.5|491.1|493.5|491.1|493.5|491.1|0
1635526790000|2021-10-29 16:59:50|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1635526800000|2021-10-29 17:00:00|493.5|491.1|493.32|490.92|493.67|491.27|493.32|490.92|0
1635526830000|2021-10-29 17:00:30|493.5|491.1|493.5|491.1|493.5|491.1|493.5|491.1|0
1635526840000|2021-10-29 17:00:40|493.32|490.92|493.15|490.75|493.32|490.92|493.15|490.75|0
1635526850000|2021-10-29 17:00:50|493.32|490.92|493.15|490.75|493.32|490.92|493.15|490.75|0
1635526860000|2021-10-29 17:01:00|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1635526880000|2021-10-29 17:01:20|493.15|490.75|493.5|491.1|493.5|491.1|493.15|490.75|0
1635526890000|2021-10-29 17:01:30|493.32|490.92|493.15|490.75|493.32|490.92|493.15|490.75|0
1635526900000|2021-10-29 17:01:40|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1635526920000|2021-10-29 17:02:00|493.5|491.1|493.5|491.1|493.5|491.1|493.5|491.1|0
1635526940000|2021-10-29 17:02:20|493.32|490.92|493.5|491.1|493.5|491.1|493.32|490.92|0
1635526950000|2021-10-29 17:02:30|493.32|490.92|493.32|490.92|493.5|491.1|493.32|490.92|0
1635526960000|2021-10-29 17:02:40|493.5|491.1|493.84|491.44|493.84|491.44|493.5|491.1|0
1635526970000|2021-10-29 17:02:50|494.02|491.62|493.84|491.44|494.02|491.62|493.84|491.44|0
1635526980000|2021-10-29 17:03:00|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635527000000|2021-10-29 17:03:20|493.84|491.44|494.02|491.62|494.02|491.62|493.67|491.27|0
1635527020000|2021-10-29 17:03:40|494.19|491.79|494.19|491.79|494.19|491.79|494.19|491.79|0
1635527030000|2021-10-29 17:03:50|494.37|491.97|494.37|491.97|494.37|491.97|494.37|491.97|0
1635527040000|2021-10-29 17:04:00|494.19|491.79|494.54|492.14|494.54|492.14|494.19|491.79|0
1635527060000|2021-10-29 17:04:20|494.37|491.97|494.19|491.79|494.37|491.97|494.19|491.79|0
1635527080000|2021-10-29 17:04:40|494.37|491.97|494.19|491.79|494.37|491.97|494.19|491.79|0
1635527090000|2021-10-29 17:04:50|494.37|491.97|494.54|492.14|494.54|492.14|494.37|491.97|0
1635527100000|2021-10-29 17:05:00|494.37|491.97|494.37|491.97|494.37|491.97|494.37|491.97|0
1635527110000|2021-10-29 17:05:10|494.19|491.79|494.02|491.62|494.19|491.79|494.02|491.62|0
1635527130000|2021-10-29 17:05:30|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1635527140000|2021-10-29 17:05:40|493.67|491.27|493.84|491.44|493.84|491.44|493.67|491.27|0
1635527150000|2021-10-29 17:05:50|494.02|491.62|493.84|491.44|494.02|491.62|493.84|491.44|0
1635527170000|2021-10-29 17:06:10|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635527180000|2021-10-29 17:06:20|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1635527190000|2021-10-29 17:06:30|493.67|491.27|493.84|491.44|493.84|491.44|493.67|491.27|0
1635527220000|2021-10-29 17:07:00|494.02|491.62|493.84|491.44|494.02|491.62|493.84|491.44|0
1635527230000|2021-10-29 17:07:10|493.67|491.27|493.84|491.44|493.84|491.44|493.67|491.27|0
1635527240000|2021-10-29 17:07:20|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1635527250000|2021-10-29 17:07:30|493.49|491.09|493.67|491.27|493.67|491.27|493.49|491.09|0
1635527260000|2021-10-29 17:07:40|493.84|491.44|494.02|491.62|494.02|491.62|493.84|491.44|0
1635527280000|2021-10-29 17:08:00|494.19|491.79|494.19|491.79|494.19|491.79|494.19|491.79|0
1635527290000|2021-10-29 17:08:10|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635527300000|2021-10-29 17:08:20|494.19|491.79|494.19|491.79|494.19|491.79|494.19|491.79|0
1635527310000|2021-10-29 17:08:30|494.1|491.7|494.02|491.62|494.1|491.7|494.02|491.62|0
1635527320000|2021-10-29 17:08:40|494.19|491.79|494.19|491.79|494.19|491.79|494.19|491.79|0
1635527330000|2021-10-29 17:08:50|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635527340000|2021-10-29 17:09:00|493.84|491.44|494.02|491.62|494.02|491.62|493.84|491.44|0
1635527350000|2021-10-29 17:09:10|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1635527360000|2021-10-29 17:09:20|494.02|491.62|494.19|491.79|494.19|491.79|494.02|491.62|0
1635527370000|2021-10-29 17:09:30|494.36|491.96|494.36|491.96|494.36|491.96|494.19|491.79|0
1635527380000|2021-10-29 17:09:40|494.19|491.79|494.19|491.79|494.19|491.79|494.19|491.79|0
1635527390000|2021-10-29 17:09:50|494.02|491.62|494.19|491.79|494.19|491.79|494.02|491.62|0
1635527400000|2021-10-29 17:10:00|494.02|491.62|494.19|491.79|494.19|491.79|494.02|491.62|0
1635527420000|2021-10-29 17:10:20|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635527430000|2021-10-29 17:10:30|494.19|491.79|494.02|491.62|494.36|491.96|494.02|491.62|0
1635527440000|2021-10-29 17:10:40|494.19|491.79|494.19|491.79|494.19|491.79|494.19|491.79|0
1635527450000|2021-10-29 17:10:50|494.36|491.96|494.19|491.79|494.36|491.96|494.19|491.79|0
1635527460000|2021-10-29 17:11:00|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635527470000|2021-10-29 17:11:10|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1635527480000|2021-10-29 17:11:20|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1635527490000|2021-10-29 17:11:30|494.19|491.79|494.19|491.79|494.19|491.79|494.19|491.79|0
1635527500000|2021-10-29 17:11:40|494.36|491.96|494.19|491.79|494.36|491.96|494.19|491.79|0
1635527510000|2021-10-29 17:11:50|494.36|491.96|494.36|491.96|494.54|492.14|494.36|491.96|0
1635527520000|2021-10-29 17:12:00|494.54|492.14|494.54|492.14|494.54|492.14|494.54|492.14|0
1635527530000|2021-10-29 17:12:10|494.71|492.31|494.54|492.14|494.71|492.31|494.54|492.14|0
1635527540000|2021-10-29 17:12:20|494.71|492.31|494.54|492.14|494.71|492.31|494.54|492.14|0
1635527550000|2021-10-29 17:12:30|494.71|492.31|494.54|492.14|494.71|492.31|494.54|492.14|0
1635527560000|2021-10-29 17:12:40|494.71|492.31|494.71|492.31|494.71|492.31|494.71|492.31|0
1635527570000|2021-10-29 17:12:50|494.54|492.14|494.71|492.31|494.71|492.31|494.54|492.14|0
1635527580000|2021-10-29 17:13:00|494.89|492.49|495.06|492.66|495.06|492.66|494.89|492.49|0
1635527620000|2021-10-29 17:13:40|494.89|492.49|494.71|492.31|494.89|492.49|494.71|492.31|0
1635527630000|2021-10-29 17:13:50|494.89|492.49|494.71|492.31|494.89|492.49|494.71|492.31|0
1635527640000|2021-10-29 17:14:00|494.89|492.49|494.71|492.31|494.89|492.49|494.71|492.31|0
1635527650000|2021-10-29 17:14:10|494.54|492.14|494.71|492.31|494.71|492.31|494.54|492.14|0
1635527660000|2021-10-29 17:14:20|494.54|492.14|494.36|491.96|494.54|492.14|494.36|491.96|0
1635527670000|2021-10-29 17:14:30|494.54|492.14|494.54|492.14|494.54|492.14|494.54|492.14|0
1635527680000|2021-10-29 17:14:40|494.71|492.31|494.71|492.31|494.71|492.31|494.71|492.31|0
1635527690000|2021-10-29 17:14:50|494.89|492.49|494.89|492.49|494.89|492.49|494.71|492.31|0
1635527700000|2021-10-29 17:15:00|494.71|492.31|494.54|492.14|494.71|492.31|494.54|492.14|0
1635527710000|2021-10-29 17:15:10|494.71|492.31|494.71|492.31|494.71|492.31|494.71|492.31|0
1635527720000|2021-10-29 17:15:20|494.89|492.49|494.89|492.49|494.89|492.49|494.89|492.49|0
1635527730000|2021-10-29 17:15:30|495.06|492.66|494.89|492.49|495.06|492.66|494.89|492.49|0
1635527740000|2021-10-29 17:15:40|495.06|492.66|494.89|492.49|495.06|492.66|494.89|492.49|0
1635527750000|2021-10-29 17:15:50|495.06|492.66|495.23|492.83|495.23|492.83|495.06|492.66|0
1635527760000|2021-10-29 17:16:00|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1635527790000|2021-10-29 17:16:30|494.89|492.49|494.88|492.48|494.89|492.49|494.88|492.48|0
1635527800000|2021-10-29 17:16:40|495.06|492.66|494.88|492.48|495.06|492.66|494.88|492.48|0
1635527810000|2021-10-29 17:16:50|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1635527820000|2021-10-29 17:17:00|495.23|492.83|495.06|492.66|495.23|492.83|495.06|492.66|0
1635527830000|2021-10-29 17:17:10|495.23|492.83|495.06|492.66|495.23|492.83|495.06|492.66|0
1635527840000|2021-10-29 17:17:20|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1635527860000|2021-10-29 17:17:40|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1635527870000|2021-10-29 17:17:50|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1635527900000|2021-10-29 17:18:20|495.41|493.01|495.41|493.01|495.41|493.01|495.41|493.01|0
1635527910000|2021-10-29 17:18:30|495.58|493.18|495.58|493.18|495.58|493.18|495.58|493.18|0
1635527920000|2021-10-29 17:18:40|495.76|493.36|495.76|493.36|495.76|493.36|495.76|493.36|0
1635527940000|2021-10-29 17:19:00|495.93|493.53|495.58|493.18|495.93|493.53|495.58|493.18|0
1635527950000|2021-10-29 17:19:10|495.76|493.36|495.76|493.36|495.76|493.36|495.76|493.36|0
1635527960000|2021-10-29 17:19:20|495.58|493.18|495.76|493.36|495.76|493.36|495.58|493.18|0
1635527980000|2021-10-29 17:19:40|495.93|493.53|495.93|493.53|495.93|493.53|495.93|493.53|0
1635527990000|2021-10-29 17:19:50|496.11|493.71|496.11|493.71|496.11|493.71|496.11|493.71|0
1635528000000|2021-10-29 17:20:00|495.93|493.53|495.58|493.18|495.93|493.53|495.58|493.18|0
1635528010000|2021-10-29 17:20:10|495.41|493.01|495.41|493.01|495.41|493.01|495.41|493.01|0
1635528020000|2021-10-29 17:20:20|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1635528030000|2021-10-29 17:20:30|495.41|493.01|495.23|492.83|495.41|493.01|495.23|492.83|0
1635528040000|2021-10-29 17:20:40|495.41|493.01|495.41|493.01|495.41|493.01|495.41|493.01|0
1635528050000|2021-10-29 17:20:50|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1635528060000|2021-10-29 17:21:00|495.06|492.66|494.71|492.31|495.06|492.66|494.71|492.31|0
1635528070000|2021-10-29 17:21:10|494.88|492.48|494.88|492.48|494.88|492.48|494.88|492.48|0
1635528080000|2021-10-29 17:21:20|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1635528100000|2021-10-29 17:21:40|494.88|492.48|494.88|492.48|494.88|492.48|494.88|492.48|0
1635528110000|2021-10-29 17:21:50|494.71|492.31|494.88|492.48|494.88|492.48|494.71|492.31|0
1635528120000|2021-10-29 17:22:00|495.06|492.66|494.88|492.48|495.06|492.66|494.88|492.48|0
1635528130000|2021-10-29 17:22:10|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1635528140000|2021-10-29 17:22:20|494.88|492.48|494.88|492.48|494.88|492.48|494.88|492.48|0
1635528150000|2021-10-29 17:22:30|494.79|492.39|494.71|492.31|494.79|492.39|494.71|492.31|0
1635528160000|2021-10-29 17:22:40|494.88|492.48|494.71|492.31|494.88|492.48|494.71|492.31|0
1635528180000|2021-10-29 17:23:00|494.53|492.13|494.36|491.96|494.53|492.13|494.36|491.96|0
1635528200000|2021-10-29 17:23:20|494.53|492.13|494.53|492.13|494.53|492.13|494.53|492.13|0
1635528210000|2021-10-29 17:23:30|494.71|492.31|494.71|492.31|494.71|492.31|494.71|492.31|0
1635528230000|2021-10-29 17:23:50|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635528240000|2021-10-29 17:24:00|494.53|492.13|494.53|492.13|494.53|492.13|494.53|492.13|0
1635528250000|2021-10-29 17:24:10|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635528260000|2021-10-29 17:24:20|494.53|492.13|494.53|492.13|494.53|492.13|494.36|491.96|0
1635528280000|2021-10-29 17:24:40|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635528290000|2021-10-29 17:24:50|494.53|492.13|494.53|492.13|494.53|492.13|494.53|492.13|0
1635528300000|2021-10-29 17:25:00|494.71|492.31|494.88|492.48|494.88|492.48|494.71|492.31|0
1635528310000|2021-10-29 17:25:10|494.71|492.31|494.88|492.48|494.88|492.48|494.71|492.31|0
1635528330000|2021-10-29 17:25:30|494.71|492.31|494.71|492.31|494.71|492.31|494.71|492.31|0
1635528340000|2021-10-29 17:25:40|494.88|492.48|494.71|492.31|494.88|492.48|494.71|492.31|0
1635528360000|2021-10-29 17:26:00|494.53|492.13|494.36|491.96|494.53|492.13|494.36|491.96|0
1635528380000|2021-10-29 17:26:20|494.53|492.13|494.36|491.96|494.53|492.13|494.36|491.96|0
1635528390000|2021-10-29 17:26:30|494.44|492.04|494.53|492.13|494.53|492.13|494.36|491.96|0
1635528400000|2021-10-29 17:26:40|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635528430000|2021-10-29 17:27:10|494.18|491.78|494.36|491.96|494.36|491.96|494.18|491.78|0
1635528450000|2021-10-29 17:27:30|494.53|492.13|494.36|491.96|494.53|492.13|494.36|491.96|0
1635528470000|2021-10-29 17:27:50|494.18|491.78|494.18|491.78|494.36|491.96|494.18|491.78|0
1635528480000|2021-10-29 17:28:00|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635528490000|2021-10-29 17:28:10|494.18|491.78|494.36|491.96|494.36|491.96|494.18|491.78|0
1635528500000|2021-10-29 17:28:20|494.18|491.78|494.18|491.78|494.18|491.78|494.18|491.78|0
1635528510000|2021-10-29 17:28:30|494.01|491.61|494.18|491.78|494.18|491.78|494.01|491.61|0
1635528520000|2021-10-29 17:28:40|494.36|491.96|494.18|491.78|494.36|491.96|494.18|491.78|0
1635528540000|2021-10-29 17:29:00|494.36|491.96|494.53|492.13|494.53|492.13|494.36|491.96|0
1635528550000|2021-10-29 17:29:10|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635528560000|2021-10-29 17:29:20|494.53|492.13|494.53|492.13|494.53|492.13|494.53|492.13|0
1635528570000|2021-10-29 17:29:30|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635528580000|2021-10-29 17:29:40|494.18|491.78|494.36|491.96|494.36|491.96|494.18|491.78|0
1635528590000|2021-10-29 17:29:50|494.18|491.78|494.18|491.78|494.18|491.78|494.18|491.78|0
1635528600000|2021-10-29 17:30:00|494.36|491.96|494.18|491.78|494.36|491.96|494.18|491.78|0
1635528610000|2021-10-29 17:30:10|494.01|491.61|494.01|491.61|494.01|491.61|494.01|491.61|0
1635528640000|2021-10-29 17:30:40|494.18|491.78|494.18|491.78|494.18|491.78|494.18|491.78|0
1635528650000|2021-10-29 17:30:50|494.36|491.96|494.36|491.96|494.36|491.96|494.18|491.78|0
1635528660000|2021-10-29 17:31:00|494.18|491.78|494.18|491.78|494.18|491.78|494.18|491.78|0
1635528670000|2021-10-29 17:31:10|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1635528680000|2021-10-29 17:31:20|494.18|491.78|494.18|491.78|494.18|491.78|494.18|491.78|0
1635528690000|2021-10-29 17:31:30|494.36|491.96|494.53|492.13|494.53|492.13|494.36|491.96|0
1635528700000|2021-10-29 17:31:40|494.7|492.3|494.88|492.48|494.88|492.48|494.7|492.3|0
1635528710000|2021-10-29 17:31:50|494.53|492.13|494.36|491.96|494.53|492.13|494.36|491.96|0
1635528720000|2021-10-29 17:32:00|494.26|491.86|494.36|491.96|494.53|492.13|494.26|491.86|0
1635528730000|2021-10-29 17:32:10|494.53|492.13|494.36|491.96|494.53|492.13|494.36|491.96|0
1635528740000|2021-10-29 17:32:20|494.18|491.78|494.36|491.96|494.36|491.96|494.18|491.78|0
1635528760000|2021-10-29 17:32:40|494.18|491.78|494.18|491.78|494.36|491.96|494.18|491.78|0
1635528770000|2021-10-29 17:32:50|494.36|491.96|494.53|492.13|494.53|492.13|494.36|491.96|0
1635528780000|2021-10-29 17:33:00|494.35|491.95|494.53|492.13|494.53|492.13|494.35|491.95|0
1635528790000|2021-10-29 17:33:10|494.35|491.95|494.35|491.95|494.53|492.13|494.35|491.95|0
1635528800000|2021-10-29 17:33:20|494.18|491.78|494.35|491.95|494.35|491.95|494.18|491.78|0
1635528810000|2021-10-29 17:33:30|494.53|492.13|494.53|492.13|494.53|492.13|494.53|492.13|0
1635528820000|2021-10-29 17:33:40|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1635528830000|2021-10-29 17:33:50|494.53|492.13|494.35|491.95|494.53|492.13|494.35|491.95|0
1635528840000|2021-10-29 17:34:00|494.18|491.78|494.01|491.61|494.18|491.78|494.01|491.61|0
1635528860000|2021-10-29 17:34:20|493.83|491.43|494.01|491.61|494.01|491.61|493.83|491.43|0
1635528890000|2021-10-29 17:34:50|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1635528900000|2021-10-29 17:35:00|494.01|491.61|494.01|491.61|494.01|491.61|494.01|491.61|0
1635528910000|2021-10-29 17:35:10|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1635528930000|2021-10-29 17:35:30|493.66|491.26|493.66|491.26|493.66|491.26|493.66|491.26|0
1635528940000|2021-10-29 17:35:40|493.48|491.08|493.48|491.08|493.48|491.08|493.48|491.08|0
1635528960000|2021-10-29 17:36:00|493.31|490.91|493.31|490.91|493.48|491.08|493.31|490.91|0
1635528970000|2021-10-29 17:36:10|493.48|491.08|493.48|491.08|493.48|491.08|493.31|490.91|0
1635528980000|2021-10-29 17:36:20|493.31|490.91|493.66|491.26|493.66|491.26|493.31|490.91|0
1635528990000|2021-10-29 17:36:30|493.48|491.08|493.83|491.43|493.83|491.43|493.48|491.08|0
1635529010000|2021-10-29 17:36:50|494|491.6|493.83|491.43|494|491.6|493.83|491.43|0
1635529020000|2021-10-29 17:37:00|493.66|491.26|493.74|491.34|493.83|491.43|493.66|491.26|0
1635529030000|2021-10-29 17:37:10|493.83|491.43|493.91|491.51|493.91|491.51|493.83|491.43|0
1635529040000|2021-10-29 17:37:20|494|491.6|494.18|491.78|494.18|491.78|494|491.6|0
1635529050000|2021-10-29 17:37:30|494|491.6|493.83|491.43|494|491.6|493.83|491.43|0
1635529060000|2021-10-29 17:37:40|493.66|491.26|493.66|491.26|493.66|491.26|493.66|491.26|0
1635529070000|2021-10-29 17:37:50|493.83|491.43|494|491.6|494|491.6|493.83|491.43|0
1635529080000|2021-10-29 17:38:00|493.83|491.43|494|491.6|494|491.6|493.83|491.43|0
1635529090000|2021-10-29 17:38:10|494.18|491.78|494|491.6|494.18|491.78|494|491.6|0
1635529100000|2021-10-29 17:38:20|494.18|491.78|494.18|491.78|494.18|491.78|494.18|491.78|0
1635529110000|2021-10-29 17:38:30|494|491.6|494|491.6|494|491.6|494|491.6|0
1635529120000|2021-10-29 17:38:40|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1635529140000|2021-10-29 17:39:00|493.66|491.26|493.66|491.26|493.83|491.43|493.66|491.26|0
1635529150000|2021-10-29 17:39:10|493.48|491.08|493.66|491.26|493.66|491.26|493.48|491.08|0
1635529160000|2021-10-29 17:39:20|493.48|491.08|493.83|491.43|493.83|491.43|493.48|491.08|0
1635529170000|2021-10-29 17:39:30|494|491.6|494|491.6|494|491.6|494|491.6|0
1635529180000|2021-10-29 17:39:40|493.83|491.43|493.83|491.43|493.83|491.43|493.65|491.25|0
1635529200000|2021-10-29 17:40:00|493.65|491.25|493.65|491.25|493.65|491.25|493.48|491.08|0
1635529210000|2021-10-29 17:40:10|493.48|491.08|493.65|491.25|493.65|491.25|493.48|491.08|0
1635529220000|2021-10-29 17:40:20|493.48|491.08|493.48|491.08|493.48|491.08|493.31|490.91|0
1635529250000|2021-10-29 17:40:50|493.31|490.91|493.31|490.91|493.31|490.91|493.31|490.91|0
1635529260000|2021-10-29 17:41:00|493.48|491.08|493.31|490.91|493.48|491.08|493.31|490.91|0
1635529270000|2021-10-29 17:41:10|493.48|491.08|493.31|490.91|493.48|491.08|493.31|490.91|0
1635529290000|2021-10-29 17:41:30|493.48|491.08|493.48|491.08|493.48|491.08|493.48|491.08|0
1635529300000|2021-10-29 17:41:40|493.65|491.25|493.48|491.08|493.65|491.25|493.48|491.08|0
1635529310000|2021-10-29 17:41:50|493.65|491.25|493.65|491.25|493.65|491.25|493.65|491.25|0
1635529320000|2021-10-29 17:42:00|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1635529330000|2021-10-29 17:42:10|494|491.6|494|491.6|494|491.6|494|491.6|0
1635529340000|2021-10-29 17:42:20|493.83|491.43|494|491.6|494|491.6|493.83|491.43|0
1635529350000|2021-10-29 17:42:30|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1635529360000|2021-10-29 17:42:40|494|491.6|493.83|491.43|494|491.6|493.83|491.43|0
1635529370000|2021-10-29 17:42:50|494|491.6|494|491.6|494|491.6|493.83|491.43|0
1635529380000|2021-10-29 17:43:00|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1635529390000|2021-10-29 17:43:10|494|491.6|494|491.6|494|491.6|494|491.6|0
1635529400000|2021-10-29 17:43:20|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1635529420000|2021-10-29 17:43:40|493.65|491.25|493.65|491.25|493.65|491.25|493.65|491.25|0
1635529450000|2021-10-29 17:44:10|493.3|490.9|493.13|490.73|493.3|490.9|493.13|490.73|0
1635529460000|2021-10-29 17:44:20|493.3|490.9|493.3|490.9|493.3|490.9|493.3|490.9|0
1635529480000|2021-10-29 17:44:40|493.48|491.08|493.48|491.08|493.48|491.08|493.48|491.08|0
1635529500000|2021-10-29 17:45:00|493.65|491.25|493.65|491.25|493.65|491.25|493.65|491.25|0
1635529510000|2021-10-29 17:45:10|493.48|491.08|493.3|490.9|493.48|491.08|493.3|490.9|0
1635529530000|2021-10-29 17:45:30|493.48|491.08|493.48|491.08|493.48|491.08|493.48|491.08|0
1635529540000|2021-10-29 17:45:40|493.3|490.9|493.3|490.9|493.3|490.9|493.3|490.9|0
1635529550000|2021-10-29 17:45:50|493.13|490.73|492.96|490.56|493.13|490.73|492.96|490.56|0
1635529560000|2021-10-29 17:46:00|492.78|490.38|492.78|490.38|492.78|490.38|492.78|490.38|0
1635529570000|2021-10-29 17:46:10|492.61|490.21|492.61|490.21|492.61|490.21|492.61|490.21|0
1635529580000|2021-10-29 17:46:20|492.78|490.38|492.61|490.21|492.78|490.38|492.61|490.21|0
1635529600000|2021-10-29 17:46:40|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1635529610000|2021-10-29 17:46:50|492.26|489.86|492.26|489.86|492.26|489.86|492.26|489.86|0
1635529640000|2021-10-29 17:47:20|492.08|489.68|492.08|489.68|492.08|489.68|492.08|489.68|0
1635529660000|2021-10-29 17:47:40|492.26|489.86|492.08|489.68|492.26|489.86|492.08|489.68|0
1635529670000|2021-10-29 17:47:50|491.91|489.51|491.91|489.51|491.91|489.51|491.91|489.51|0
1635529680000|2021-10-29 17:48:00|492.08|489.68|492.08|489.68|492.08|489.68|492.08|489.68|0
1635529690000|2021-10-29 17:48:10|492.26|489.86|492.08|489.68|492.26|489.86|492.08|489.68|0
1635529700000|2021-10-29 17:48:20|492.26|489.86|492.08|489.68|492.26|489.86|492.08|489.68|0
1635529710000|2021-10-29 17:48:30|491.91|489.51|491.91|489.51|491.91|489.51|491.91|489.51|0
1635529740000|2021-10-29 17:49:00|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1635529760000|2021-10-29 17:49:20|491.65|489.25|491.74|489.34|491.74|489.34|491.65|489.25|0
1635529770000|2021-10-29 17:49:30|491.56|489.16|491.74|489.34|491.74|489.34|491.39|488.99|0
1635529790000|2021-10-29 17:49:50|491.91|489.51|491.91|489.51|491.91|489.51|491.91|489.51|0
1635529800000|2021-10-29 17:50:00|492.08|489.68|492.43|490.03|492.43|490.03|492.08|489.68|0
1635529810000|2021-10-29 17:50:10|492.26|489.86|491.91|489.51|492.26|489.86|491.91|489.51|0
1635529820000|2021-10-29 17:50:20|492.08|489.68|492.08|489.68|492.08|489.68|491.91|489.51|0
1635529830000|2021-10-29 17:50:30|491.91|489.51|492.08|489.68|492.08|489.68|491.91|489.51|0
1635529840000|2021-10-29 17:50:40|492.26|489.86|492.43|490.03|492.43|490.03|492.26|489.86|0
1635529850000|2021-10-29 17:50:50|492.26|489.86|492.43|490.03|492.43|490.03|492.26|489.86|0
1635529860000|2021-10-29 17:51:00|492.26|489.86|491.91|489.51|492.26|489.86|491.91|489.51|0
1635529870000|2021-10-29 17:51:10|491.73|489.33|491.73|489.33|491.73|489.33|491.73|489.33|0
1635529880000|2021-10-29 17:51:20|491.91|489.51|491.73|489.33|491.91|489.51|491.73|489.33|0
1635529890000|2021-10-29 17:51:30|491.91|489.51|491.91|489.51|491.91|489.51|491.91|489.51|0
1635529900000|2021-10-29 17:51:40|492.08|489.68|492.08|489.68|492.08|489.68|492.08|489.68|0
1635529910000|2021-10-29 17:51:50|491.91|489.51|491.91|489.51|492.08|489.68|491.91|489.51|0
1635529920000|2021-10-29 17:52:00|492.08|489.68|492.08|489.68|492.08|489.68|492.08|489.68|0
1635529930000|2021-10-29 17:52:10|492.26|489.86|492.08|489.68|492.26|489.86|492.08|489.68|0
1635529940000|2021-10-29 17:52:20|492.26|489.86|492.26|489.86|492.26|489.86|492.26|489.86|0
1635529950000|2021-10-29 17:52:30|492.43|490.03|492.26|489.86|492.43|490.03|492.26|489.86|0
1635529960000|2021-10-29 17:52:40|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1635529970000|2021-10-29 17:52:50|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1635529980000|2021-10-29 17:53:00|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1635529990000|2021-10-29 17:53:10|492.6|490.2|492.43|490.03|492.6|490.2|492.43|490.03|0
1635530000000|2021-10-29 17:53:20|492.6|490.2|492.6|490.2|492.6|490.2|492.43|490.03|0
1635530020000|2021-10-29 17:53:40|492.78|490.38|492.78|490.38|492.78|490.38|492.78|490.38|0
1635530040000|2021-10-29 17:54:00|492.6|490.2|492.78|490.38|492.78|490.38|492.6|490.2|0
1635530050000|2021-10-29 17:54:10|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1635530080000|2021-10-29 17:54:40|492.78|490.38|492.6|490.2|492.78|490.38|492.6|490.2|0
1635530100000|2021-10-29 17:55:00|492.43|490.03|492.6|490.2|492.6|490.2|492.43|490.03|0
1635530110000|2021-10-29 17:55:10|492.78|490.38|492.95|490.55|492.95|490.55|492.78|490.38|0
1635530120000|2021-10-29 17:55:20|493.13|490.73|492.95|490.55|493.13|490.73|492.95|490.55|0
1635530130000|2021-10-29 17:55:30|493.13|490.73|493.13|490.73|493.13|490.73|493.13|490.73|0
1635530140000|2021-10-29 17:55:40|493.3|490.9|493.13|490.73|493.3|490.9|493.13|490.73|0
1635530150000|2021-10-29 17:55:50|493.3|490.9|493.3|490.9|493.3|490.9|493.3|490.9|0
1635530160000|2021-10-29 17:56:00|493.13|490.73|493.3|490.9|493.3|490.9|493.13|490.73|0
1635530170000|2021-10-29 17:56:10|493.38|490.98|493.47|491.07|493.47|491.07|493.3|490.9|0
1635530180000|2021-10-29 17:56:20|493.65|491.25|493.65|491.25|493.65|491.25|493.65|491.25|0
1635530190000|2021-10-29 17:56:30|493.47|491.07|493.65|491.25|493.65|491.25|493.47|491.07|0
1635530200000|2021-10-29 17:56:40|493.47|491.07|493.47|491.07|493.47|491.07|493.47|491.07|0
1635530230000|2021-10-29 17:57:10|493.3|490.9|493.3|490.9|493.3|490.9|493.3|490.9|0
1635530250000|2021-10-29 17:57:30|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530270000|2021-10-29 17:57:50|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1635530280000|2021-10-29 17:58:00|493.12|490.72|493.3|490.9|493.3|490.9|493.12|490.72|0
1635530290000|2021-10-29 17:58:10|493.47|491.07|493.47|491.07|493.47|491.07|493.47|491.07|0
1635530300000|2021-10-29 17:58:20|493.3|490.9|493.3|490.9|493.3|490.9|493.3|490.9|0
1635530310000|2021-10-29 17:58:30|493.12|490.72|493.12|490.72|493.12|490.72|492.95|490.55|0
1635530320000|2021-10-29 17:58:40|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1635530330000|2021-10-29 17:58:50|493.12|490.72|493.12|490.72|493.3|490.9|493.12|490.72|0
1635530340000|2021-10-29 17:59:00|493.3|490.9|493.3|490.9|493.3|490.9|493.3|490.9|0
1635530380000|2021-10-29 17:59:40|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530390000|2021-10-29 17:59:50|492.95|490.55|493.3|490.9|493.3|490.9|492.95|490.55|0
1635530400000|2021-10-29 18:00:00|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530410000|2021-10-29 18:00:10|492.95|490.55|492.6|490.2|492.95|490.55|492.6|490.2|0
1635530420000|2021-10-29 18:00:20|492.78|490.38|492.25|489.85|492.78|490.38|492.25|489.85|0
1635530430000|2021-10-29 18:00:30|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1635530440000|2021-10-29 18:00:40|492.25|489.85|492.43|490.03|492.43|490.03|492.25|489.85|0
1635530450000|2021-10-29 18:00:50|492.6|490.2|492.95|490.55|492.95|490.55|492.6|490.2|0
1635530460000|2021-10-29 18:01:00|492.25|489.85|492.43|490.03|492.43|490.03|492.25|489.85|0
1635530470000|2021-10-29 18:01:10|492.6|490.2|492.6|490.2|492.6|490.2|492.43|490.03|0
1635530490000|2021-10-29 18:01:30|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1635530500000|2021-10-29 18:01:40|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1635530510000|2021-10-29 18:01:50|492.43|490.03|492.6|490.2|492.6|490.2|492.43|490.03|0
1635530520000|2021-10-29 18:02:00|492.77|490.37|493.12|490.72|493.12|490.72|492.77|490.37|0
1635530530000|2021-10-29 18:02:10|493.3|490.9|493.12|490.72|493.3|490.9|492.95|490.55|0
1635530540000|2021-10-29 18:02:20|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1635530550000|2021-10-29 18:02:30|493.12|490.72|492.95|490.55|493.12|490.72|492.95|490.55|0
1635530560000|2021-10-29 18:02:40|493.12|490.72|492.95|490.55|493.12|490.72|492.77|490.37|0
1635530570000|2021-10-29 18:02:50|492.77|490.37|492.77|490.37|492.77|490.37|492.77|490.37|0
1635530580000|2021-10-29 18:03:00|492.6|490.2|492.6|490.2|492.77|490.37|492.6|490.2|0
1635530600000|2021-10-29 18:03:20|492.43|490.03|492.6|490.2|492.6|490.2|492.43|490.03|0
1635530610000|2021-10-29 18:03:30|492.77|490.37|492.77|490.37|492.77|490.37|492.6|490.2|0
1635530620000|2021-10-29 18:03:40|492.6|490.2|492.77|490.37|492.77|490.37|492.6|490.2|0
1635530630000|2021-10-29 18:03:50|492.6|490.2|492.77|490.37|492.77|490.37|492.6|490.2|0
1635530640000|2021-10-29 18:04:00|492.95|490.55|492.95|490.55|493.12|490.72|492.95|490.55|0
1635530650000|2021-10-29 18:04:10|492.77|490.37|492.77|490.37|492.95|490.55|492.77|490.37|0
1635530660000|2021-10-29 18:04:20|492.95|490.55|492.6|490.2|492.95|490.55|492.6|490.2|0
1635530670000|2021-10-29 18:04:30|492.77|490.37|492.77|490.37|492.77|490.37|492.77|490.37|0
1635530680000|2021-10-29 18:04:40|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1635530690000|2021-10-29 18:04:50|492.77|490.37|493.12|490.72|493.12|490.72|492.77|490.37|0
1635530710000|2021-10-29 18:05:10|492.95|490.55|493.12|490.72|493.12|490.72|492.95|490.55|0
1635530720000|2021-10-29 18:05:20|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1635530740000|2021-10-29 18:05:40|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530750000|2021-10-29 18:05:50|492.95|490.55|493.12|490.72|493.12|490.72|492.95|490.55|0
1635530760000|2021-10-29 18:06:00|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1635530770000|2021-10-29 18:06:10|493.12|490.72|492.95|490.55|493.12|490.72|492.95|490.55|0
1635530780000|2021-10-29 18:06:20|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530790000|2021-10-29 18:06:30|492.77|490.37|492.6|490.2|492.77|490.37|492.6|490.2|0
1635530800000|2021-10-29 18:06:40|492.77|490.37|492.77|490.37|492.77|490.37|492.77|490.37|0
1635530810000|2021-10-29 18:06:50|492.6|490.2|492.6|490.2|492.77|490.37|492.6|490.2|0
1635530820000|2021-10-29 18:07:00|492.77|490.37|492.95|490.55|492.95|490.55|492.77|490.37|0
1635530840000|2021-10-29 18:07:20|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530850000|2021-10-29 18:07:30|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1635530860000|2021-10-29 18:07:40|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530880000|2021-10-29 18:08:00|492.95|490.55|493.12|490.72|493.12|490.72|492.95|490.55|0
1635530890000|2021-10-29 18:08:10|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1635530900000|2021-10-29 18:08:20|493.29|490.89|493.29|490.89|493.29|490.89|493.29|490.89|0
1635530910000|2021-10-29 18:08:30|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530920000|2021-10-29 18:08:40|493.29|490.89|493.47|491.07|493.47|491.07|493.29|490.89|0
1635530930000|2021-10-29 18:08:50|493.29|490.89|493.29|490.89|493.29|490.89|493.12|490.72|0
1635530940000|2021-10-29 18:09:00|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635530970000|2021-10-29 18:09:30|493.29|490.89|493.29|490.89|493.29|490.89|493.29|490.89|0
1635530980000|2021-10-29 18:09:40|493.47|491.07|493.47|491.07|493.47|491.07|493.47|491.07|0
1635530990000|2021-10-29 18:09:50|493.29|490.89|493.29|490.89|493.29|490.89|493.29|490.89|0
1635531000000|2021-10-29 18:10:00|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635531020000|2021-10-29 18:10:20|493.2|490.8|493.29|490.89|493.29|490.89|493.2|490.8|0
1635531040000|2021-10-29 18:10:40|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635531050000|2021-10-29 18:10:50|492.95|490.55|493.12|490.72|493.12|490.72|492.95|490.55|0
1635531060000|2021-10-29 18:11:00|493.29|490.89|493.47|491.07|493.47|491.07|493.29|490.89|0
1635531070000|2021-10-29 18:11:10|493.64|491.24|493.64|491.24|493.64|491.24|493.64|491.24|0
1635531080000|2021-10-29 18:11:20|493.47|491.07|493.47|491.07|493.47|491.07|493.47|491.07|0
1635531100000|2021-10-29 18:11:40|493.29|490.89|493.29|490.89|493.29|490.89|493.2|490.8|0
1635531120000|2021-10-29 18:12:00|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1635531140000|2021-10-29 18:12:20|493.29|490.89|493.29|490.89|493.29|490.89|493.12|490.72|0
1635531150000|2021-10-29 18:12:30|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1635531160000|2021-10-29 18:12:40|493.12|490.72|493.12|490.72|493.12|490.72|492.94|490.54|0
1635531170000|2021-10-29 18:12:50|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1635531180000|2021-10-29 18:13:00|493.12|490.72|493.29|490.89|493.29|490.89|493.12|490.72|0
1635531190000|2021-10-29 18:13:10|493.12|490.72|493.12|490.72|493.12|490.72|492.94|490.54|0
1635531200000|2021-10-29 18:13:20|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1635531210000|2021-10-29 18:13:30|492.77|490.37|492.77|490.37|492.77|490.37|492.77|490.37|0
1635531220000|2021-10-29 18:13:40|492.94|490.54|492.77|490.37|492.94|490.54|492.77|490.37|0
1635531230000|2021-10-29 18:13:50|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1635531240000|2021-10-29 18:14:00|492.42|490.02|492.42|490.02|492.42|490.02|492.25|489.85|0
1635531250000|2021-10-29 18:14:10|492.6|490.2|492.42|490.02|492.6|490.2|492.42|490.02|0
1635531260000|2021-10-29 18:14:20|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1635531270000|2021-10-29 18:14:30|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1635531280000|2021-10-29 18:14:40|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1635531290000|2021-10-29 18:14:50|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1635531300000|2021-10-29 18:15:00|492.6|490.2|492.25|489.85|492.6|490.2|492.25|489.85|0
1635531310000|2021-10-29 18:15:10|492.42|490.02|492.42|490.02|492.42|490.02|492.25|489.85|0
1635531320000|2021-10-29 18:15:20|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1635531330000|2021-10-29 18:15:30|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1635531340000|2021-10-29 18:15:40|492.25|489.85|492.25|489.85|492.25|489.85|492.25|489.85|0
1635531350000|2021-10-29 18:15:50|492.07|489.67|492.07|489.67|492.25|489.85|492.07|489.67|0
1635531360000|2021-10-29 18:16:00|492.25|489.85|492.07|489.67|492.25|489.85|492.07|489.67|0
1635531370000|2021-10-29 18:16:10|492.25|489.85|492.25|489.85|492.25|489.85|492.25|489.85|0
1635531380000|2021-10-29 18:16:20|492.07|489.67|491.9|489.5|492.07|489.67|491.9|489.5|0
1635531390000|2021-10-29 18:16:30|492.07|489.67|491.9|489.5|492.07|489.67|491.9|489.5|0
1635531400000|2021-10-29 18:16:40|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1635531410000|2021-10-29 18:16:50|491.9|489.5|491.9|489.5|491.9|489.5|491.9|489.5|0
1635531420000|2021-10-29 18:17:00|491.72|489.32|491.9|489.5|491.9|489.5|491.72|489.32|0
1635531430000|2021-10-29 18:17:10|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1635531450000|2021-10-29 18:17:30|492.25|489.85|492.25|489.85|492.25|489.85|492.25|489.85|0
1635531460000|2021-10-29 18:17:40|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1635531480000|2021-10-29 18:18:00|492.25|489.85|492.07|489.67|492.25|489.85|492.07|489.67|0
1635531490000|2021-10-29 18:18:10|491.9|489.5|492.25|489.85|492.25|489.85|491.9|489.5|0
1635531500000|2021-10-29 18:18:20|491.2|488.8|491.2|488.8|491.2|488.8|491.2|488.8|0
1635531510000|2021-10-29 18:18:30|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1635531520000|2021-10-29 18:18:40|491.03|488.63|491.2|488.8|491.2|488.8|491.03|488.63|0
1635531550000|2021-10-29 18:19:10|491.38|488.98|491.38|488.98|491.38|488.98|491.2|488.8|0
1635531560000|2021-10-29 18:19:20|491.2|488.8|491.03|488.63|491.2|488.8|491.03|488.63|0
1635531570000|2021-10-29 18:19:30|490.85|488.45|490.51|488.11|490.85|488.45|490.51|488.11|0
1635531590000|2021-10-29 18:19:50|490.68|488.28|490.68|488.28|490.68|488.28|490.51|488.11|0
1635531600000|2021-10-29 18:20:00|490.85|488.45|491.03|488.63|491.03|488.63|490.85|488.45|0
1635531610000|2021-10-29 18:20:10|491.2|488.8|491.2|488.8|491.2|488.8|491.2|488.8|0
1635531630000|2021-10-29 18:20:30|491.55|489.15|491.2|488.8|491.55|489.15|491.2|488.8|0
1635531640000|2021-10-29 18:20:40|491.03|488.63|491.03|488.63|491.2|488.8|491.03|488.63|0
1635531650000|2021-10-29 18:20:50|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1635531660000|2021-10-29 18:21:00|491.03|488.63|490.68|488.28|491.03|488.63|490.68|488.28|0
1635531670000|2021-10-29 18:21:10|490.85|488.45|490.85|488.45|491.03|488.63|490.85|488.45|0
1635531690000|2021-10-29 18:21:30|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1635531700000|2021-10-29 18:21:40|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1635531710000|2021-10-29 18:21:50|491.03|488.63|491.03|488.63|491.03|488.63|491.03|488.63|0
1635531720000|2021-10-29 18:22:00|490.85|488.45|490.51|488.11|490.85|488.45|490.51|488.11|0
1635531730000|2021-10-29 18:22:10|490.16|487.76|490.33|487.93|490.33|487.93|490.16|487.76|0
1635531740000|2021-10-29 18:22:20|490.16|487.76|489.98|487.58|490.16|487.76|489.98|487.58|0
1635531750000|2021-10-29 18:22:30|489.46|487.06|489.46|487.06|489.46|487.06|489.46|487.06|0
1635531760000|2021-10-29 18:22:40|489.64|487.24|489.46|487.06|489.64|487.24|489.46|487.06|0
1635531770000|2021-10-29 18:22:50|489.64|487.24|489.46|487.06|489.81|487.41|489.46|487.06|0
1635531780000|2021-10-29 18:23:00|489.81|487.41|489.64|487.24|489.81|487.41|489.64|487.24|0
1635531790000|2021-10-29 18:23:10|489.81|487.41|489.81|487.41|489.98|487.58|489.81|487.41|0
1635531800000|2021-10-29 18:23:20|489.64|487.24|489.64|487.24|489.64|487.24|489.64|487.24|0
1635531810000|2021-10-29 18:23:30|489.46|487.06|489.64|487.24|489.64|487.24|489.46|487.06|0
1635531820000|2021-10-29 18:23:40|489.46|487.06|489.29|486.89|489.46|487.06|489.29|486.89|0
1635531830000|2021-10-29 18:23:50|488.94|486.54|488.77|486.37|488.94|486.54|488.77|486.37|0
1635531840000|2021-10-29 18:24:00|489.12|486.72|488.94|486.54|489.12|486.72|488.94|486.54|0
1635531850000|2021-10-29 18:24:10|489.12|486.72|489.12|486.72|489.12|486.72|489.12|486.72|0
1635531860000|2021-10-29 18:24:20|488.94|486.54|488.94|486.54|488.94|486.54|488.94|486.54|0
1635531870000|2021-10-29 18:24:30|488.77|486.37|488.77|486.37|488.77|486.37|488.77|486.37|0
1635531880000|2021-10-29 18:24:40|488.94|486.54|488.94|486.54|488.94|486.54|488.94|486.54|0
1635531890000|2021-10-29 18:24:50|488.77|486.37|488.59|486.19|488.77|486.37|488.59|486.19|0
1635531900000|2021-10-29 18:25:00|488.68|486.28|488.42|486.02|488.68|486.28|488.42|486.02|0
1635531910000|2021-10-29 18:25:10|488.77|486.37|488.59|486.19|488.77|486.37|488.59|486.19|0
1635531920000|2021-10-29 18:25:20|488.42|486.02|488.42|486.02|488.59|486.19|488.42|486.02|0
1635531930000|2021-10-29 18:25:30|488.25|485.85|488.42|486.02|488.42|486.02|488.25|485.85|0
1635531940000|2021-10-29 18:25:40|488.25|485.85|488.07|485.67|488.25|485.85|488.07|485.67|0
1635531950000|2021-10-29 18:25:50|488.25|485.85|488.07|485.67|488.25|485.85|488.07|485.67|0
1635531960000|2021-10-29 18:26:00|488.25|485.85|488.25|485.85|488.25|485.85|488.25|485.85|0
1635531970000|2021-10-29 18:26:10|488.07|485.67|488.07|485.67|488.07|485.67|488.07|485.67|0
1635531980000|2021-10-29 18:26:20|487.9|485.5|488.07|485.67|488.07|485.67|487.9|485.5|0
1635531990000|2021-10-29 18:26:30|487.73|485.33|487.38|484.98|487.73|485.33|487.38|484.98|0
1635532000000|2021-10-29 18:26:40|487.55|485.15|487.55|485.15|487.73|485.33|487.55|485.15|0
1635532010000|2021-10-29 18:26:50|487.38|484.98|487.73|485.33|487.73|485.33|487.38|484.98|0
1635532020000|2021-10-29 18:27:00|487.55|485.15|488.07|485.67|488.07|485.67|487.55|485.15|0
1635532030000|2021-10-29 18:27:10|487.9|485.5|488.59|486.19|488.59|486.19|487.9|485.5|0
1635532040000|2021-10-29 18:27:20|488.77|486.37|488.94|486.54|488.94|486.54|488.77|486.37|0
1635532050000|2021-10-29 18:27:30|488.77|486.37|488.94|486.54|488.94|486.54|488.77|486.37|0
1635532060000|2021-10-29 18:27:40|488.85|486.45|488.77|486.37|488.85|486.45|488.77|486.37|0
1635532070000|2021-10-29 18:27:50|488.59|486.19|488.59|486.19|488.77|486.37|488.59|486.19|0
1635532080000|2021-10-29 18:28:00|488.42|486.02|488.33|485.93|488.42|486.02|488.33|485.93|0
1635532090000|2021-10-29 18:28:10|488.25|485.85|488.07|485.67|488.25|485.85|488.07|485.67|0
1635532100000|2021-10-29 18:28:20|488.25|485.85|488.07|485.67|488.25|485.85|488.07|485.67|0
1635532110000|2021-10-29 18:28:30|487.9|485.5|487.9|485.5|488.07|485.67|487.9|485.5|0
1635532130000|2021-10-29 18:28:50|488.07|485.67|488.07|485.67|488.07|485.67|487.9|485.5|0
1635532140000|2021-10-29 18:29:00|487.9|485.5|487.73|485.33|487.9|485.5|487.73|485.33|0
1635532160000|2021-10-29 18:29:20|487.9|485.5|487.73|485.33|487.9|485.5|487.73|485.33|0
1635532170000|2021-10-29 18:29:30|487.64|485.24|487.55|485.15|487.64|485.24|487.55|485.15|0
1635532180000|2021-10-29 18:29:40|487.38|484.98|487.38|484.98|487.38|484.98|487.38|484.98|0
1635532190000|2021-10-29 18:29:50|487.55|485.15|487.21|484.81|487.55|485.15|487.21|484.81|0
1635532200000|2021-10-29 18:30:00|487.55|485.15|487.55|485.15|487.55|485.15|487.55|485.15|0
1635532210000|2021-10-29 18:30:10|487.38|484.98|487.21|484.81|487.38|484.98|487.03|484.63|0
1635532220000|2021-10-29 18:30:20|486.86|484.46|486.69|484.29|486.86|484.46|486.69|484.29|0
1635532230000|2021-10-29 18:30:30|486.86|484.46|486.69|484.29|486.86|484.46|486.69|484.29|0
1635532240000|2021-10-29 18:30:40|486.51|484.11|486.69|484.29|486.69|484.29|486.51|484.11|0
1635532250000|2021-10-29 18:30:50|486.86|484.46|486.86|484.46|486.86|484.46|486.86|484.46|0
1635532260000|2021-10-29 18:31:00|486.69|484.29|487.03|484.63|487.03|484.63|486.69|484.29|0
1635532270000|2021-10-29 18:31:10|487.2|484.8|487.03|484.63|487.2|484.8|487.03|484.63|0
1635532280000|2021-10-29 18:31:20|486.86|484.46|486.69|484.29|486.86|484.46|486.69|484.29|0
1635532290000|2021-10-29 18:31:30|486.86|484.46|486.86|484.46|486.86|484.46|486.69|484.29|0
1635532300000|2021-10-29 18:31:40|486.69|484.29|486.69|484.29|486.86|484.46|486.69|484.29|0
1635532310000|2021-10-29 18:31:50|486.86|484.46|487.2|484.8|487.2|484.8|486.86|484.46|0
1635532320000|2021-10-29 18:32:00|487.38|484.98|487.03|484.63|487.38|484.98|487.03|484.63|0
1635532330000|2021-10-29 18:32:10|486.86|484.46|486.86|484.46|486.86|484.46|486.86|484.46|0
1635532360000|2021-10-29 18:32:40|487.03|484.63|486.86|484.46|487.2|484.8|486.86|484.46|0
1635532370000|2021-10-29 18:32:50|487.03|484.63|486.86|484.46|487.03|484.63|486.86|484.46|0
1635532380000|2021-10-29 18:33:00|486.68|484.28|486.68|484.28|486.86|484.46|486.68|484.28|0
1635532390000|2021-10-29 18:33:10|486.86|484.46|486.86|484.46|486.86|484.46|486.86|484.46|0
1635532400000|2021-10-29 18:33:20|487.03|484.63|487.2|484.8|487.2|484.8|487.03|484.63|0
1635532410000|2021-10-29 18:33:30|487.38|484.98|487.55|485.15|487.55|485.15|487.38|484.98|0
1635532420000|2021-10-29 18:33:40|487.72|485.32|487.55|485.15|487.72|485.32|487.55|485.15|0
1635532430000|2021-10-29 18:33:50|487.72|485.32|487.9|485.5|488.07|485.67|487.72|485.32|0
1635532440000|2021-10-29 18:34:00|488.07|485.67|487.72|485.32|488.07|485.67|487.72|485.32|0
1635532450000|2021-10-29 18:34:10|487.9|485.5|487.72|485.32|487.9|485.5|487.72|485.32|0
1635532460000|2021-10-29 18:34:20|487.38|484.98|487.72|485.32|487.72|485.32|487.38|484.98|0
1635532470000|2021-10-29 18:34:30|487.55|485.15|487.55|485.15|487.9|485.5|487.55|485.15|0
1635532480000|2021-10-29 18:34:40|487.72|485.32|487.2|484.8|487.72|485.32|487.2|484.8|0
1635532490000|2021-10-29 18:34:50|487.38|484.98|487.2|484.8|487.38|484.98|487.2|484.8|0
1635532500000|2021-10-29 18:35:00|487.38|484.98|487.72|485.32|487.72|485.32|487.38|484.98|0
1635532510000|2021-10-29 18:35:10|488.07|485.67|488.42|486.02|488.42|486.02|488.07|485.67|0
1635532530000|2021-10-29 18:35:30|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1635532540000|2021-10-29 18:35:40|488.76|486.36|488.59|486.19|488.76|486.36|488.59|486.19|0
1635532560000|2021-10-29 18:36:00|488.42|486.02|488.42|486.02|488.42|486.02|488.42|486.02|0
1635532570000|2021-10-29 18:36:10|488.24|485.84|488.59|486.19|488.59|486.19|488.24|485.84|0
1635532580000|2021-10-29 18:36:20|488.42|486.02|488.24|485.84|488.42|486.02|488.24|485.84|0
1635532600000|2021-10-29 18:36:40|488.42|486.02|488.24|485.84|488.42|486.02|488.24|485.84|0
1635532610000|2021-10-29 18:36:50|488.42|486.02|488.42|486.02|488.42|486.02|488.42|486.02|0
1635532620000|2021-10-29 18:37:00|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1635532630000|2021-10-29 18:37:10|488.42|486.02|488.42|486.02|488.42|486.02|488.42|486.02|0
1635532650000|2021-10-29 18:37:30|488.59|486.19|488.76|486.36|488.76|486.36|488.59|486.19|0
1635532670000|2021-10-29 18:37:50|488.59|486.19|488.76|486.36|488.76|486.36|488.59|486.19|0
1635532680000|2021-10-29 18:38:00|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1635532690000|2021-10-29 18:38:10|488.42|486.02|488.59|486.19|488.59|486.19|488.42|486.02|0
1635532700000|2021-10-29 18:38:20|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1635532720000|2021-10-29 18:38:40|488.94|486.54|488.94|486.54|488.94|486.54|488.94|486.54|0
1635532730000|2021-10-29 18:38:50|488.76|486.36|488.59|486.19|488.76|486.36|488.59|486.19|0
1635532740000|2021-10-29 18:39:00|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1635532750000|2021-10-29 18:39:10|488.59|486.19|488.76|486.36|488.76|486.36|488.59|486.19|0
1635532760000|2021-10-29 18:39:20|488.41|486.01|488.41|486.01|488.59|486.19|488.41|486.01|0
1635532770000|2021-10-29 18:39:30|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1635532780000|2021-10-29 18:39:40|488.41|486.01|488.41|486.01|488.59|486.19|488.41|486.01|0
1635532790000|2021-10-29 18:39:50|488.24|485.84|488.24|485.84|488.24|485.84|488.24|485.84|0
1635532800000|2021-10-29 18:40:00|488.41|486.01|488.76|486.36|488.76|486.36|488.41|486.01|0
1635532810000|2021-10-29 18:40:10|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1635532820000|2021-10-29 18:40:20|488.41|486.01|488.59|486.19|488.59|486.19|488.41|486.01|0
1635532830000|2021-10-29 18:40:30|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1635532840000|2021-10-29 18:40:40|488.59|486.19|488.76|486.36|488.76|486.36|488.59|486.19|0
1635532850000|2021-10-29 18:40:50|488.93|486.53|488.93|486.53|489.11|486.71|488.93|486.53|0
1635532860000|2021-10-29 18:41:00|488.76|486.36|488.76|486.36|488.76|486.36|488.59|486.19|0
1635532870000|2021-10-29 18:41:10|488.93|486.53|488.93|486.53|488.93|486.53|488.93|486.53|0
1635532880000|2021-10-29 18:41:20|488.76|486.36|488.93|486.53|488.93|486.53|488.76|486.36|0
1635532890000|2021-10-29 18:41:30|488.76|486.36|488.76|486.36|488.93|486.53|488.76|486.36|0
1635532900000|2021-10-29 18:41:40|488.93|486.53|488.93|486.53|488.93|486.53|488.93|486.53|0
1635532910000|2021-10-29 18:41:50|489.11|486.71|489.11|486.71|489.11|486.71|489.11|486.71|0
1635532920000|2021-10-29 18:42:00|488.93|486.53|488.93|486.53|488.93|486.53|488.93|486.53|0
1635532930000|2021-10-29 18:42:10|489.11|486.71|489.11|486.71|489.28|486.88|489.11|486.71|0
1635532940000|2021-10-29 18:42:20|489.28|486.88|489.45|487.05|489.45|487.05|489.28|486.88|0
1635532950000|2021-10-29 18:42:30|489.63|487.23|489.8|487.4|489.8|487.4|489.63|487.23|0
1635532960000|2021-10-29 18:42:40|489.63|487.23|489.63|487.23|489.8|487.4|489.63|487.23|0
1635532970000|2021-10-29 18:42:50|489.71|487.31|489.8|487.4|489.8|487.4|489.71|487.31|0
1635532980000|2021-10-29 18:43:00|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1635532990000|2021-10-29 18:43:10|489.8|487.4|489.98|487.58|489.98|487.58|489.8|487.4|0
1635533000000|2021-10-29 18:43:20|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1635533010000|2021-10-29 18:43:30|490.32|487.92|490.15|487.75|490.32|487.92|490.15|487.75|0
1635533020000|2021-10-29 18:43:40|490.32|487.92|490.15|487.75|490.5|488.1|490.15|487.75|0
1635533030000|2021-10-29 18:43:50|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1635533040000|2021-10-29 18:44:00|489.8|487.4|489.97|487.57|489.97|487.57|489.8|487.4|0
1635533050000|2021-10-29 18:44:10|489.8|487.4|490.15|487.75|490.15|487.75|489.8|487.4|0
1635533060000|2021-10-29 18:44:20|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1635533070000|2021-10-29 18:44:30|489.8|487.4|489.8|487.4|489.8|487.4|489.63|487.23|0
1635533080000|2021-10-29 18:44:40|489.97|487.57|489.8|487.4|489.97|487.57|489.8|487.4|0
1635533090000|2021-10-29 18:44:50|489.97|487.57|490.15|487.75|490.15|487.75|489.97|487.57|0
1635533100000|2021-10-29 18:45:00|490.32|487.92|490.5|488.1|490.5|488.1|490.32|487.92|0
1635533110000|2021-10-29 18:45:10|490.32|487.92|490.5|488.1|490.5|488.1|490.32|487.92|0
1635533120000|2021-10-29 18:45:20|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1635533140000|2021-10-29 18:45:40|490.5|488.1|490.5|488.1|490.5|488.1|490.5|488.1|0
1635533150000|2021-10-29 18:45:50|490.67|488.27|490.67|488.27|490.67|488.27|490.67|488.27|0
1635533160000|2021-10-29 18:46:00|490.5|488.1|490.32|487.92|490.5|488.1|490.32|487.92|0
1635533170000|2021-10-29 18:46:10|490.15|487.75|490.15|487.75|490.32|487.92|490.15|487.75|0
1635533180000|2021-10-29 18:46:20|490.32|487.92|490.5|488.1|490.5|488.1|490.32|487.92|0
1635533190000|2021-10-29 18:46:30|490.32|487.92|490.06|487.66|490.32|487.92|490.06|487.66|0
1635533200000|2021-10-29 18:46:40|489.97|487.57|489.8|487.4|489.97|487.57|489.8|487.4|0
1635533220000|2021-10-29 18:47:00|489.63|487.23|489.8|487.4|489.8|487.4|489.63|487.23|0
1635533260000|2021-10-29 18:47:40|489.63|487.23|489.11|486.71|489.63|487.23|489.11|486.71|0
1635533270000|2021-10-29 18:47:50|489.28|486.88|489.11|486.71|489.28|486.88|489.11|486.71|0
1635533280000|2021-10-29 18:48:00|489.28|486.88|489.28|486.88|489.28|486.88|489.11|486.71|0
1635533290000|2021-10-29 18:48:10|489.11|486.71|489.11|486.71|489.11|486.71|489.11|486.71|0
1635533300000|2021-10-29 18:48:20|489.45|487.05|489.63|487.23|489.63|487.23|489.45|487.05|0
1635533310000|2021-10-29 18:48:30|489.8|487.4|489.97|487.57|489.97|487.57|489.8|487.4|0
1635533320000|2021-10-29 18:48:40|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1635533330000|2021-10-29 18:48:50|489.97|487.57|489.97|487.57|490.15|487.75|489.97|487.57|0
1635533340000|2021-10-29 18:49:00|490.15|487.75|489.97|487.57|490.15|487.75|489.97|487.57|0
1635533360000|2021-10-29 18:49:20|490.15|487.75|490.32|487.92|490.32|487.92|490.15|487.75|0
1635533370000|2021-10-29 18:49:30|490.49|488.09|490.32|487.92|490.49|488.09|490.32|487.92|0
1635533380000|2021-10-29 18:49:40|490.15|487.75|490.15|487.75|490.15|487.75|489.97|487.57|0
1635533390000|2021-10-29 18:49:50|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1635533400000|2021-10-29 18:50:00|490.23|487.83|489.97|487.57|490.23|487.83|489.97|487.57|0
1635533410000|2021-10-29 18:50:10|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1635533420000|2021-10-29 18:50:20|490.32|487.92|490.67|488.27|490.67|488.27|490.32|487.92|0
1635533430000|2021-10-29 18:50:30|490.58|488.18|490.67|488.27|490.67|488.27|490.49|488.09|0
1635533440000|2021-10-29 18:50:40|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1635533450000|2021-10-29 18:50:50|490.67|488.27|490.49|488.09|490.67|488.27|490.49|488.09|0
1635533460000|2021-10-29 18:51:00|490.67|488.27|490.67|488.27|490.67|488.27|490.49|488.09|0
1635533470000|2021-10-29 18:51:10|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1635533490000|2021-10-29 18:51:30|490.32|487.92|490.49|488.09|490.49|488.09|490.32|487.92|0
1635533500000|2021-10-29 18:51:40|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1635533510000|2021-10-29 18:51:50|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1635533520000|2021-10-29 18:52:00|490.32|487.92|490.49|488.09|490.49|488.09|490.32|487.92|0
1635533530000|2021-10-29 18:52:10|490.67|488.27|490.49|488.09|490.67|488.27|490.49|488.09|0
1635533540000|2021-10-29 18:52:20|490.67|488.27|490.67|488.27|490.67|488.27|490.49|488.09|0
1635533550000|2021-10-29 18:52:30|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1635533560000|2021-10-29 18:52:40|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1635533570000|2021-10-29 18:52:50|490.49|488.09|490.67|488.27|490.67|488.27|490.49|488.09|0
1635533590000|2021-10-29 18:53:10|490.49|488.09|490.49|488.09|490.49|488.09|490.32|487.92|0
1635533600000|2021-10-29 18:53:20|490.67|488.27|490.67|488.27|490.84|488.44|490.67|488.27|0
1635533610000|2021-10-29 18:53:30|490.49|488.09|490.32|487.92|490.49|488.09|490.32|487.92|0
1635533620000|2021-10-29 18:53:40|490.49|488.09|490.32|487.92|490.49|488.09|490.32|487.92|0
1635533630000|2021-10-29 18:53:50|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1635533640000|2021-10-29 18:54:00|490.67|488.27|490.67|488.27|490.84|488.44|490.67|488.27|0
1635533650000|2021-10-29 18:54:10|490.84|488.44|490.49|488.09|490.84|488.44|490.49|488.09|0
1635533660000|2021-10-29 18:54:20|490.67|488.27|490.32|487.92|490.67|488.27|490.32|487.92|0
1635533670000|2021-10-29 18:54:30|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1635533680000|2021-10-29 18:54:40|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1635533690000|2021-10-29 18:54:50|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1635533700000|2021-10-29 18:55:00|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1635533710000|2021-10-29 18:55:10|490.14|487.74|490.49|488.09|490.49|488.09|490.14|487.74|0
1635533730000|2021-10-29 18:55:30|490.67|488.27|490.84|488.44|490.84|488.44|490.67|488.27|0
1635533740000|2021-10-29 18:55:40|490.67|488.27|490.49|488.09|490.67|488.27|490.49|488.09|0
1635533750000|2021-10-29 18:55:50|490.67|488.27|490.66|488.26|490.67|488.27|490.49|488.09|0
1635533770000|2021-10-29 18:56:10|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1635533780000|2021-10-29 18:56:20|490.66|488.26|490.66|488.26|490.66|488.26|490.66|488.26|0
1635533790000|2021-10-29 18:56:30|490.49|488.09|490.32|487.92|490.49|488.09|490.32|487.92|0
1635533810000|2021-10-29 18:56:50|490.14|487.74|490.32|487.92|490.32|487.92|490.14|487.74|0
1635533830000|2021-10-29 18:57:10|490.14|487.74|489.97|487.57|490.14|487.74|489.97|487.57|0
1635533840000|2021-10-29 18:57:20|490.14|487.74|490.32|487.92|490.32|487.92|490.14|487.74|0
1635533850000|2021-10-29 18:57:30|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1635533860000|2021-10-29 18:57:40|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1635533870000|2021-10-29 18:57:50|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1635533880000|2021-10-29 18:58:00|490.32|487.92|489.8|487.4|490.32|487.92|489.8|487.4|0
1635533890000|2021-10-29 18:58:10|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1635533900000|2021-10-29 18:58:20|489.8|487.4|489.8|487.4|489.8|487.4|489.8|487.4|0
1635533920000|2021-10-29 18:58:40|489.62|487.22|489.62|487.22|489.62|487.22|489.62|487.22|0
1635533930000|2021-10-29 18:58:50|489.45|487.05|489.45|487.05|489.45|487.05|489.27|486.87|0
1635533940000|2021-10-29 18:59:00|489.27|486.87|489.45|487.05|489.45|487.05|489.27|486.87|0
1635533960000|2021-10-29 18:59:20|489.62|487.22|489.62|487.22|489.62|487.22|489.62|487.22|0
1635533970000|2021-10-29 18:59:30|489.79|487.39|489.62|487.22|489.79|487.39|489.62|487.22|0
1635533980000|2021-10-29 18:59:40|489.79|487.39|489.79|487.39|489.79|487.39|489.79|487.39|0
1635533990000|2021-10-29 18:59:50|489.97|487.57|489.79|487.39|489.97|487.57|489.79|487.39|0
1635534000000|2021-10-29 19:00:00|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1635534010000|2021-10-29 19:00:10|489.79|487.39|489.62|487.22|489.79|487.39|489.62|487.22|0
1635534020000|2021-10-29 19:00:20|489.45|487.05|489.45|487.05|489.62|487.22|489.45|487.05|0
1635534030000|2021-10-29 19:00:30|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1635534040000|2021-10-29 19:00:40|489.1|486.7|489.27|486.87|489.27|486.87|489.1|486.7|0
1635534050000|2021-10-29 19:00:50|489.1|486.7|489.27|486.87|489.27|486.87|489.1|486.7|0
1635534060000|2021-10-29 19:01:00|489.45|487.05|489.62|487.22|489.62|487.22|489.45|487.05|0
1635534070000|2021-10-29 19:01:10|489.79|487.39|489.62|487.22|489.79|487.39|489.62|487.22|0
1635534080000|2021-10-29 19:01:20|489.79|487.39|490.14|487.74|490.14|487.74|489.79|487.39|0
1635534090000|2021-10-29 19:01:30|490.32|487.92|490.32|487.92|490.49|488.09|490.32|487.92|0
1635534100000|2021-10-29 19:01:40|490.49|488.09|490.14|487.74|490.49|488.09|490.14|487.74|0
1635534110000|2021-10-29 19:01:50|489.97|487.57|489.79|487.39|489.97|487.57|489.79|487.39|0
1635534120000|2021-10-29 19:02:00|489.62|487.22|489.27|486.87|489.62|487.22|489.1|486.7|0
1635534130000|2021-10-29 19:02:10|489.45|487.05|489.1|486.7|489.45|487.05|489.1|486.7|0
1635534140000|2021-10-29 19:02:20|488.93|486.53|488.93|486.53|488.93|486.53|488.93|486.53|0
1635534150000|2021-10-29 19:02:30|488.75|486.35|488.75|486.35|488.93|486.53|488.75|486.35|0
1635534160000|2021-10-29 19:02:40|488.93|486.53|488.93|486.53|488.93|486.53|488.93|486.53|0
1635534170000|2021-10-29 19:02:50|488.75|486.35|488.58|486.18|488.93|486.53|488.58|486.18|0
1635534180000|2021-10-29 19:03:00|488.75|486.35|488.75|486.35|488.75|486.35|488.58|486.18|0
1635534190000|2021-10-29 19:03:10|488.58|486.18|488.4|486|488.58|486.18|488.4|486|0
1635534200000|2021-10-29 19:03:20|488.58|486.18|488.4|486|488.58|486.18|488.4|486|0
1635534210000|2021-10-29 19:03:30|488.58|486.18|488.4|486|488.58|486.18|488.23|485.83|0
1635534220000|2021-10-29 19:03:40|488.58|486.18|488.4|486|488.58|486.18|488.4|486|0
1635534230000|2021-10-29 19:03:50|488.58|486.18|488.93|486.53|488.93|486.53|488.58|486.18|0
1635534240000|2021-10-29 19:04:00|488.75|486.35|488.4|486|488.75|486.35|488.4|486|0
1635534250000|2021-10-29 19:04:10|488.58|486.18|488.4|486|488.58|486.18|488.4|486|0
1635534260000|2021-10-29 19:04:20|488.23|485.83|488.31|485.91|488.4|486|488.23|485.83|0
1635534270000|2021-10-29 19:04:30|488.4|486|488.75|486.35|488.75|486.35|488.4|486|0
1635534280000|2021-10-29 19:04:40|488.58|486.18|488.58|486.18|488.58|486.18|488.4|486|0
1635534290000|2021-10-29 19:04:50|488.75|486.35|489.1|486.7|489.1|486.7|488.75|486.35|0
1635534300000|2021-10-29 19:05:00|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1635534310000|2021-10-29 19:05:10|489.1|486.7|488.92|486.52|489.1|486.7|488.92|486.52|0
1635534320000|2021-10-29 19:05:20|488.75|486.35|488.75|486.35|488.75|486.35|488.75|486.35|0
1635534330000|2021-10-29 19:05:30|488.92|486.52|489.27|486.87|489.27|486.87|488.92|486.52|0
1635534340000|2021-10-29 19:05:40|489.45|487.05|489.62|487.22|489.62|487.22|489.45|487.05|0
1635534360000|2021-10-29 19:06:00|489.44|487.04|489.27|486.87|489.44|487.04|489.1|486.7|0
1635534370000|2021-10-29 19:06:10|489.1|486.7|489.27|486.87|489.27|486.87|489.1|486.7|0
1635534380000|2021-10-29 19:06:20|489.1|486.7|489.1|486.7|489.1|486.7|489.1|486.7|0
1635534390000|2021-10-29 19:06:30|488.92|486.52|489.1|486.7|489.1|486.7|488.92|486.52|0
1635534400000|2021-10-29 19:06:40|488.92|486.52|489.1|486.7|489.1|486.7|488.92|486.52|0
1635534410000|2021-10-29 19:06:50|489.27|486.87|489.44|487.04|489.44|487.04|489.27|486.87|0
1635534420000|2021-10-29 19:07:00|489.62|487.22|489.79|487.39|489.79|487.39|489.62|487.22|0
1635534430000|2021-10-29 19:07:10|490.14|487.74|490.31|487.91|490.31|487.91|490.14|487.74|0
1635534440000|2021-10-29 19:07:20|490.14|487.74|489.97|487.57|490.14|487.74|489.79|487.39|0
1635534450000|2021-10-29 19:07:30|490.14|487.74|490.31|487.91|490.31|487.91|490.14|487.74|0
1635534460000|2021-10-29 19:07:40|490.14|487.74|489.79|487.39|490.31|487.91|489.79|487.39|0
1635534470000|2021-10-29 19:07:50|489.97|487.57|490.14|487.74|490.14|487.74|489.97|487.57|0
1635534480000|2021-10-29 19:08:00|490.31|487.91|490.31|487.91|490.31|487.91|490.14|487.74|0
1635534490000|2021-10-29 19:08:10|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1635534500000|2021-10-29 19:08:20|490.31|487.91|490.14|487.74|490.31|487.91|490.14|487.74|0
1635534510000|2021-10-29 19:08:30|490.31|487.91|490.14|487.74|490.31|487.91|490.14|487.74|0
1635534520000|2021-10-29 19:08:40|489.96|487.56|490.14|487.74|490.14|487.74|489.96|487.56|0
1635534530000|2021-10-29 19:08:50|490.31|487.91|490.49|488.09|490.49|488.09|490.31|487.91|0
1635534540000|2021-10-29 19:09:00|490.66|488.26|490.14|487.74|490.66|488.26|490.14|487.74|0
1635534550000|2021-10-29 19:09:10|489.79|487.39|489.62|487.22|489.79|487.39|489.62|487.22|0
1635534560000|2021-10-29 19:09:20|489.44|487.04|489.62|487.22|489.62|487.22|489.44|487.04|0
1635534570000|2021-10-29 19:09:30|489.44|487.04|489.62|487.22|489.62|487.22|489.44|487.04|0
1635534580000|2021-10-29 19:09:40|489.79|487.39|489.62|487.22|489.79|487.39|489.44|487.04|0
1635534590000|2021-10-29 19:09:50|489.96|487.56|489.96|487.56|489.96|487.56|489.79|487.39|0
1635534600000|2021-10-29 19:10:00|489.79|487.39|489.96|487.56|489.96|487.56|489.79|487.39|0
1635534610000|2021-10-29 19:10:10|489.7|487.3|489.62|487.22|489.7|487.3|489.62|487.22|0
1635534620000|2021-10-29 19:10:20|489.44|487.04|489.44|487.04|489.62|487.22|489.44|487.04|0
1635534630000|2021-10-29 19:10:30|489.27|486.87|489.44|487.04|489.44|487.04|489.27|486.87|0
1635534640000|2021-10-29 19:10:40|489.27|486.87|489.44|487.04|489.44|487.04|489.27|486.87|0
1635534650000|2021-10-29 19:10:50|489.79|487.39|489.62|487.22|489.79|487.39|489.62|487.22|0
1635534670000|2021-10-29 19:11:10|489.44|487.04|489.1|486.7|489.44|487.04|489.1|486.7|0
1635534680000|2021-10-29 19:11:20|489.44|487.04|489.62|487.22|489.62|487.22|489.44|487.04|0
1635534690000|2021-10-29 19:11:30|489.79|487.39|489.79|487.39|489.79|487.39|489.79|487.39|0
1635534700000|2021-10-29 19:11:40|489.62|487.22|489.1|486.7|489.62|487.22|489.1|486.7|0
1635534710000|2021-10-29 19:11:50|488.92|486.52|488.75|486.35|488.92|486.52|488.75|486.35|0
1635534720000|2021-10-29 19:12:00|488.57|486.17|488.4|486|488.57|486.17|488.4|486|0
1635534730000|2021-10-29 19:12:10|488.75|486.35|488.92|486.52|489.1|486.7|488.75|486.35|0
1635534740000|2021-10-29 19:12:20|488.75|486.35|488.75|486.35|488.92|486.52|488.75|486.35|0
1635534750000|2021-10-29 19:12:30|488.92|486.52|488.92|486.52|488.92|486.52|488.92|486.52|0
1635534760000|2021-10-29 19:12:40|489.1|486.7|489.09|486.69|489.27|486.87|489.09|486.69|0
1635534770000|2021-10-29 19:12:50|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1635534780000|2021-10-29 19:13:00|489.09|486.69|488.92|486.52|489.09|486.69|488.92|486.52|0
1635534790000|2021-10-29 19:13:10|489.09|486.69|489.09|486.69|489.09|486.69|488.92|486.52|0
1635534800000|2021-10-29 19:13:20|489.27|486.87|489.44|487.04|489.62|487.22|489.27|486.87|0
1635534810000|2021-10-29 19:13:30|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1635534820000|2021-10-29 19:13:40|489.44|487.04|489.27|486.87|489.44|487.04|489.27|486.87|0
1635534830000|2021-10-29 19:13:50|489.09|486.69|489.09|486.69|489.09|486.69|488.92|486.52|0
1635534840000|2021-10-29 19:14:00|488.92|486.52|488.92|486.52|489.09|486.69|488.92|486.52|0
1635534850000|2021-10-29 19:14:10|489.09|486.69|489.09|486.69|489.09|486.69|488.92|486.52|0
1635534860000|2021-10-29 19:14:20|488.75|486.35|489.27|486.87|489.27|486.87|488.75|486.35|0
1635534870000|2021-10-29 19:14:30|489.09|486.69|489.09|486.69|489.27|486.87|489.09|486.69|0
1635534880000|2021-10-29 19:14:40|489.44|487.04|489.44|487.04|489.61|487.21|489.44|487.04|0
1635534890000|2021-10-29 19:14:50|489.09|486.69|489.09|486.69|489.09|486.69|488.92|486.52|0
1635534900000|2021-10-29 19:15:00|488.92|486.52|489.09|486.69|489.27|486.87|488.92|486.52|0
1635534910000|2021-10-29 19:15:10|488.92|486.52|488.92|486.52|488.92|486.52|488.75|486.35|0
1635534920000|2021-10-29 19:15:20|488.75|486.35|488.57|486.17|488.75|486.35|488.4|486|0
1635534930000|2021-10-29 19:15:30|488.4|486|488.57|486.17|488.57|486.17|488.4|486|0
1635534940000|2021-10-29 19:15:40|488.4|486|488.57|486.17|488.57|486.17|488.4|486|0
1635534950000|2021-10-29 19:15:50|488.4|486|488.23|485.83|488.4|486|488.23|485.83|0
1635534960000|2021-10-29 19:16:00|488.4|486|488.57|486.17|488.57|486.17|488.4|486|0
1635534970000|2021-10-29 19:16:10|488.4|486|488.57|486.17|488.57|486.17|488.4|486|0
1635534990000|2021-10-29 19:16:30|488.75|486.35|488.57|486.17|488.75|486.35|488.57|486.17|0
1635535000000|2021-10-29 19:16:40|488.4|486|488.23|485.83|488.4|486|488.23|485.83|0
1635535010000|2021-10-29 19:16:50|488.05|485.65|487.88|485.48|488.05|485.65|487.88|485.48|0
1635535020000|2021-10-29 19:17:00|488.05|485.65|488.05|485.65|488.05|485.65|487.88|485.48|0
1635535030000|2021-10-29 19:17:10|487.88|485.48|487.88|485.48|487.88|485.48|487.71|485.31|0
1635535040000|2021-10-29 19:17:20|487.71|485.31|487.71|485.31|487.71|485.31|487.36|484.96|0
1635535050000|2021-10-29 19:17:30|487.53|485.13|487.53|485.13|487.53|485.13|487.53|485.13|0
1635535060000|2021-10-29 19:17:40|487.36|484.96|487.36|484.96|487.36|484.96|487.36|484.96|0
1635535070000|2021-10-29 19:17:50|487.53|485.13|487.01|484.61|487.53|485.13|487.01|484.61|0
1635535080000|2021-10-29 19:18:00|486.84|484.44|486.84|484.44|487.01|484.61|486.84|484.44|0
1635535090000|2021-10-29 19:18:10|486.67|484.27|486.32|483.92|486.67|484.27|486.32|483.92|0
1635535100000|2021-10-29 19:18:20|485.97|483.57|486.32|483.92|486.32|483.92|485.97|483.57|0
1635535110000|2021-10-29 19:18:30|486.67|484.27|486.15|483.75|486.67|484.27|486.15|483.75|0
1635535120000|2021-10-29 19:18:40|486.32|483.92|486.32|483.92|486.32|483.92|486.32|483.92|0
1635535130000|2021-10-29 19:18:50|486.15|483.75|485.63|483.23|486.15|483.75|485.63|483.23|0
1635535140000|2021-10-29 19:19:00|485.8|483.4|486.32|483.92|486.32|483.92|485.8|483.4|0
1635535150000|2021-10-29 19:19:10|486.15|483.75|486.15|483.75|486.32|483.92|486.15|483.75|0
1635535160000|2021-10-29 19:19:20|486.32|483.92|485.97|483.57|486.32|483.92|485.97|483.57|0
1635535170000|2021-10-29 19:19:30|486.15|483.75|486.15|483.75|486.15|483.75|485.97|483.57|0
1635535180000|2021-10-29 19:19:40|486.49|484.09|486.67|484.27|486.67|484.27|486.49|484.09|0
1635535190000|2021-10-29 19:19:50|486.84|484.44|487.36|484.96|487.36|484.96|486.84|484.44|0
1635535200000|2021-10-29 19:20:00|487.53|485.13|487.36|484.96|487.53|485.13|487.36|484.96|0
1635535210000|2021-10-29 19:20:10|487.53|485.13|487.36|484.96|487.53|485.13|487.36|484.96|0
1635535220000|2021-10-29 19:20:20|487.01|484.61|487.01|484.61|487.01|484.61|486.84|484.44|0
1635535230000|2021-10-29 19:20:30|487.18|484.78|487.53|485.13|487.53|485.13|487.18|484.78|0
1635535240000|2021-10-29 19:20:40|487.18|484.78|487.01|484.61|487.36|484.96|487.01|484.61|0
1635535250000|2021-10-29 19:20:50|487.18|484.78|487.53|485.13|487.53|485.13|487.01|484.61|0
1635535260000|2021-10-29 19:21:00|487.7|485.3|487.53|485.13|487.7|485.3|487.53|485.13|0
1635535270000|2021-10-29 19:21:10|487.7|485.3|487.36|484.96|487.7|485.3|487.36|484.96|0
1635535280000|2021-10-29 19:21:20|487.18|484.78|487.36|484.96|487.36|484.96|487.01|484.61|0
1635535290000|2021-10-29 19:21:30|487.18|484.78|487.53|485.13|487.53|485.13|487.18|484.78|0
1635535300000|2021-10-29 19:21:40|487.7|485.3|488.22|485.82|488.4|486|487.7|485.3|0
1635535310000|2021-10-29 19:21:50|488.4|486|488.4|486|488.4|486|488.4|486|0
1635535320000|2021-10-29 19:22:00|488.22|485.82|488.4|486|488.57|486.17|488.22|485.82|0
1635535330000|2021-10-29 19:22:10|488.57|486.17|488.57|486.17|488.57|486.17|488.4|486|0
1635535340000|2021-10-29 19:22:20|488.4|486|488.22|485.82|488.4|486|488.22|485.82|0
1635535350000|2021-10-29 19:22:30|488.4|486|488.4|486|488.4|486|488.4|486|0
1635535370000|2021-10-29 19:22:50|488.57|486.17|488.57|486.17|488.74|486.34|488.57|486.17|0
1635535380000|2021-10-29 19:23:00|488.22|485.82|488.22|485.82|488.22|485.82|488.05|485.65|0
1635535390000|2021-10-29 19:23:10|488.05|485.65|487.88|485.48|488.05|485.65|487.88|485.48|0
1635535400000|2021-10-29 19:23:20|487.53|485.13|487.53|485.13|487.53|485.13|487.53|485.13|0
1635535410000|2021-10-29 19:23:30|487.88|485.48|487.88|485.48|487.88|485.48|487.7|485.3|0
1635535420000|2021-10-29 19:23:40|488.05|485.65|487.88|485.48|488.05|485.65|487.88|485.48|0
1635535430000|2021-10-29 19:23:50|487.53|485.13|487.18|484.78|487.53|485.13|487.18|484.78|0
1635535440000|2021-10-29 19:24:00|487.36|484.96|487.01|484.61|487.53|485.13|487.01|484.61|0
1635535450000|2021-10-29 19:24:10|486.84|484.44|486.66|484.26|486.84|484.44|486.66|484.26|0
1635535460000|2021-10-29 19:24:20|487.01|484.61|486.84|484.44|487.01|484.61|486.84|484.44|0
1635535470000|2021-10-29 19:24:30|486.66|484.26|486.57|484.17|486.66|484.26|486.49|484.09|0
1635535480000|2021-10-29 19:24:40|486.49|484.09|486.14|483.74|486.49|484.09|486.14|483.74|0
1635535490000|2021-10-29 19:24:50|486.32|483.92|486.14|483.74|486.49|484.09|486.14|483.74|0
1635535500000|2021-10-29 19:25:00|486.32|483.92|486.32|483.92|486.32|483.92|486.32|483.92|0
1635535510000|2021-10-29 19:25:10|486.49|484.09|486.14|483.74|486.66|484.26|486.14|483.74|0
1635535530000|2021-10-29 19:25:30|486.32|483.92|486.32|483.92|486.49|484.09|486.32|483.92|0
1635535540000|2021-10-29 19:25:40|486.49|484.09|486.49|484.09|486.66|484.26|486.49|484.09|0
1635535550000|2021-10-29 19:25:50|486.32|483.92|486.14|483.74|486.32|483.92|485.97|483.57|0
1635535560000|2021-10-29 19:26:00|485.97|483.57|486.49|484.09|486.49|484.09|485.97|483.57|0
1635535570000|2021-10-29 19:26:10|486.66|484.26|487.18|484.78|487.18|484.78|486.66|484.26|0
1635535580000|2021-10-29 19:26:20|487.01|484.61|487.18|484.78|487.18|484.78|487.01|484.61|0
1635535590000|2021-10-29 19:26:30|487.36|484.96|487.18|484.78|487.36|484.96|487.18|484.78|0
1635535600000|2021-10-29 19:26:40|487.01|484.61|486.49|484.09|487.01|484.61|486.49|484.09|0
1635535610000|2021-10-29 19:26:50|486.66|484.26|486.66|484.26|486.66|484.26|486.66|484.26|0
1635535620000|2021-10-29 19:27:00|486.84|484.44|487.01|484.61|487.01|484.61|486.49|484.09|0
1635535630000|2021-10-29 19:27:10|486.66|484.26|486.49|484.09|486.66|484.26|486.49|484.09|0
1635535640000|2021-10-29 19:27:20|486.66|484.26|486.84|484.44|486.84|484.44|486.66|484.26|0
1635535650000|2021-10-29 19:27:30|487.01|484.61|487.18|484.78|487.18|484.78|487.01|484.61|0
1635535660000|2021-10-29 19:27:40|487.01|484.61|487.01|484.61|487.01|484.61|487.01|484.61|0
1635535670000|2021-10-29 19:27:50|487.18|484.78|487.35|484.95|487.35|484.95|487.18|484.78|0
1635535680000|2021-10-29 19:28:00|487.53|485.13|487.53|485.13|487.53|485.13|487.35|484.95|0
1635535690000|2021-10-29 19:28:10|487.7|485.3|487.7|485.3|487.87|485.47|487.7|485.3|0
1635535700000|2021-10-29 19:28:20|487.35|484.95|487.18|484.78|487.35|484.95|487.18|484.78|0
1635535710000|2021-10-29 19:28:30|487.35|484.95|487.7|485.3|487.7|485.3|487.35|484.95|0
1635535720000|2021-10-29 19:28:40|487.87|485.47|487.87|485.47|487.87|485.47|487.87|485.47|0
1635535730000|2021-10-29 19:28:50|487.7|485.3|487.7|485.3|487.7|485.3|487.7|485.3|0
1635535740000|2021-10-29 19:29:00|487.78|485.38|487.7|485.3|487.78|485.38|487.7|485.3|0
1635535750000|2021-10-29 19:29:10|487.87|485.47|487.7|485.3|487.87|485.47|487.7|485.3|0
1635535760000|2021-10-29 19:29:20|487.87|485.47|487.53|485.13|487.87|485.47|487.53|485.13|0
1635535770000|2021-10-29 19:29:30|487.7|485.3|487.35|484.95|487.7|485.3|487.35|484.95|0
1635535780000|2021-10-29 19:29:40|487.53|485.13|487.7|485.3|487.7|485.3|487.53|485.13|0
1635535790000|2021-10-29 19:29:50|487.53|485.13|487.7|485.3|487.7|485.3|487.53|485.13|0
1635535800000|2021-10-29 19:30:00|487.87|485.47|487.87|485.47|488.05|485.65|487.87|485.47|0
1635535810000|2021-10-29 19:30:10|487.53|485.13|487.01|484.61|487.53|485.13|487.01|484.61|0
1635535820000|2021-10-29 19:30:20|487.53|485.13|487.35|484.95|487.53|485.13|487.18|484.78|0
1635535830000|2021-10-29 19:30:30|487.01|484.61|487.35|484.95|487.35|484.95|487.01|484.61|0
1635535840000|2021-10-29 19:30:40|487.7|485.3|487.53|485.13|487.7|485.3|487.53|485.13|0
1635535850000|2021-10-29 19:30:50|487.18|484.78|487.35|484.95|487.35|484.95|487.01|484.61|0
1635535860000|2021-10-29 19:31:00|487.53|485.13|487.87|485.47|487.87|485.47|487.53|485.13|0
1635535870000|2021-10-29 19:31:10|487.7|485.3|487.87|485.47|488.05|485.65|487.7|485.3|0
1635535880000|2021-10-29 19:31:20|488.05|485.65|488.05|485.65|488.05|485.65|488.05|485.65|0
1635535890000|2021-10-29 19:31:30|488.22|485.82|487.87|485.47|488.22|485.82|487.87|485.47|0
1635535900000|2021-10-29 19:31:40|488.05|485.65|488.05|485.65|488.22|485.82|488.05|485.65|0
1635535910000|2021-10-29 19:31:50|488.22|485.82|488.05|485.65|488.22|485.82|488.05|485.65|0
1635535920000|2021-10-29 19:32:00|487.87|485.47|487.87|485.47|488.05|485.65|487.87|485.47|0
1635535930000|2021-10-29 19:32:10|488.05|485.65|488.22|485.82|488.22|485.82|488.05|485.65|0
1635535940000|2021-10-29 19:32:20|488.39|485.99|488.57|486.17|488.57|486.17|488.39|485.99|0
1635535950000|2021-10-29 19:32:30|488.74|486.34|488.74|486.34|488.74|486.34|488.74|486.34|0
1635535960000|2021-10-29 19:32:40|488.91|486.51|488.74|486.34|488.91|486.51|488.74|486.34|0
1635535970000|2021-10-29 19:32:50|488.57|486.17|488.57|486.17|488.57|486.17|488.57|486.17|0
1635535980000|2021-10-29 19:33:00|488.74|486.34|488.91|486.51|488.91|486.51|488.74|486.34|0
1635535990000|2021-10-29 19:33:10|488.74|486.34|489.09|486.69|489.09|486.69|488.74|486.34|0
1635536000000|2021-10-29 19:33:20|488.74|486.34|489.09|486.69|489.09|486.69|488.74|486.34|0
1635536020000|2021-10-29 19:33:40|488.91|486.51|488.39|485.99|489.09|486.69|488.39|485.99|0
1635536030000|2021-10-29 19:33:50|488.57|486.17|488.57|486.17|488.57|486.17|488.39|485.99|0
1635536040000|2021-10-29 19:34:00|488.39|485.99|488.74|486.34|488.91|486.51|488.39|485.99|0
1635536050000|2021-10-29 19:34:10|488.39|485.99|488.91|486.51|488.91|486.51|488.39|485.99|0
1635536060000|2021-10-29 19:34:20|488.74|486.34|488.91|486.51|488.91|486.51|488.74|486.34|0
1635536070000|2021-10-29 19:34:30|489.09|486.69|489.26|486.86|489.26|486.86|489.09|486.69|0
1635536080000|2021-10-29 19:34:40|489.43|487.03|489.26|486.86|489.43|487.03|489.26|486.86|0
1635536090000|2021-10-29 19:34:50|489.43|487.03|489.43|487.03|489.61|487.21|489.43|487.03|0
1635536100000|2021-10-29 19:35:00|489.26|486.86|489.78|487.38|489.78|487.38|489.26|486.86|0
1635536110000|2021-10-29 19:35:10|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1635536120000|2021-10-29 19:35:20|489.78|487.38|489.78|487.38|489.78|487.38|489.78|487.38|0
1635536130000|2021-10-29 19:35:30|489.43|487.03|489.43|487.03|489.61|487.21|489.43|487.03|0
1635536140000|2021-10-29 19:35:40|489.78|487.38|489.95|487.55|490.13|487.73|489.78|487.38|0
1635536150000|2021-10-29 19:35:50|490.3|487.9|490.47|488.07|490.47|488.07|490.3|487.9|0
1635536160000|2021-10-29 19:36:00|490.3|487.9|490.47|488.07|490.65|488.25|490.3|487.9|0
1635536170000|2021-10-29 19:36:10|490.3|487.9|490.3|487.9|490.3|487.9|490.3|487.9|0
1635536180000|2021-10-29 19:36:20|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1635536190000|2021-10-29 19:36:30|490.47|488.07|490.47|488.07|490.47|488.07|490.3|487.9|0
1635536200000|2021-10-29 19:36:40|490.65|488.25|490.3|487.9|490.65|488.25|490.3|487.9|0
1635536210000|2021-10-29 19:36:50|490.47|488.07|490.47|488.07|490.47|488.07|490.3|487.9|0
1635536220000|2021-10-29 19:37:00|490.3|487.9|490.65|488.25|490.65|488.25|490.3|487.9|0
1635536230000|2021-10-29 19:37:10|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1635536240000|2021-10-29 19:37:20|490.65|488.25|490.65|488.25|490.65|488.25|490.65|488.25|0
1635536250000|2021-10-29 19:37:30|490.47|488.07|490.82|488.42|490.82|488.42|490.47|488.07|0
1635536270000|2021-10-29 19:37:50|490.65|488.25|490.47|488.07|490.82|488.42|490.47|488.07|0
1635536280000|2021-10-29 19:38:00|490.65|488.25|490.65|488.25|490.65|488.25|490.65|488.25|0
1635536290000|2021-10-29 19:38:10|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1635536300000|2021-10-29 19:38:20|491|488.6|491|488.6|491|488.6|491|488.6|0
1635536310000|2021-10-29 19:38:30|491.17|488.77|491.17|488.77|491.17|488.77|491.17|488.77|0
1635536320000|2021-10-29 19:38:40|491.34|488.94|491.34|488.94|491.34|488.94|491.34|488.94|0
1635536330000|2021-10-29 19:38:50|491.52|489.12|491.34|488.94|491.69|489.29|491.34|488.94|0
1635536340000|2021-10-29 19:39:00|491.17|488.77|491.17|488.77|491.17|488.77|491.17|488.77|0
1635536350000|2021-10-29 19:39:10|490.99|488.59|490.99|488.59|491.17|488.77|490.99|488.59|0
1635536360000|2021-10-29 19:39:20|491.17|488.77|490.99|488.59|491.17|488.77|490.99|488.59|0
1635536370000|2021-10-29 19:39:30|490.82|488.42|490.65|488.25|490.82|488.42|490.65|488.25|0
1635536380000|2021-10-29 19:39:40|490.82|488.42|490.82|488.42|490.82|488.42|490.65|488.25|0
1635536390000|2021-10-29 19:39:50|490.47|488.07|490.47|488.07|490.47|488.07|490.47|488.07|0
1635536400000|2021-10-29 19:40:00|490.3|487.9|491.17|488.77|491.17|488.77|490.3|487.9|0
1635536410000|2021-10-29 19:40:10|491.52|489.12|491.52|489.12|491.52|489.12|491.52|489.12|0
1635536420000|2021-10-29 19:40:20|491.34|488.94|491.34|488.94|491.52|489.12|491.34|488.94|0
1635536430000|2021-10-29 19:40:30|491.52|489.12|491.34|488.94|491.52|489.12|491.34|488.94|0
1635536440000|2021-10-29 19:40:40|491.52|489.12|491.52|489.12|491.52|489.12|491.52|489.12|0
1635536450000|2021-10-29 19:40:50|491.34|488.94|491.17|488.77|491.34|488.94|491.17|488.77|0
1635536460000|2021-10-29 19:41:00|491.34|488.94|491.52|489.12|491.52|489.12|491.34|488.94|0
1635536470000|2021-10-29 19:41:10|491.34|488.94|491.52|489.12|491.52|489.12|491.34|488.94|0
1635536480000|2021-10-29 19:41:20|491.34|488.94|491.69|489.29|491.69|489.29|491.34|488.94|0
1635536490000|2021-10-29 19:41:30|492.21|489.81|492.21|489.81|492.21|489.81|492.21|489.81|0
1635536500000|2021-10-29 19:41:40|492.39|489.99|492.21|489.81|492.39|489.99|492.21|489.81|0
1635536510000|2021-10-29 19:41:50|492.39|489.99|492.21|489.81|492.39|489.99|492.21|489.81|0
1635536520000|2021-10-29 19:42:00|492.39|489.99|492.39|489.99|492.39|489.99|492.21|489.81|0
1635536530000|2021-10-29 19:42:10|492.56|490.16|492.73|490.33|492.73|490.33|492.56|490.16|0
1635536540000|2021-10-29 19:42:20|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1635536550000|2021-10-29 19:42:30|492.47|490.07|492.39|489.99|492.47|490.07|492.39|489.99|0
1635536560000|2021-10-29 19:42:40|492.38|489.98|492.38|489.98|492.38|489.98|492.21|489.81|0
1635536570000|2021-10-29 19:42:50|492.21|489.81|492.21|489.81|492.21|489.81|492.21|489.81|0
1635536580000|2021-10-29 19:43:00|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1635536590000|2021-10-29 19:43:10|491.86|489.46|491.69|489.29|491.86|489.46|491.69|489.29|0
1635536600000|2021-10-29 19:43:20|491.34|488.94|491.25|488.85|491.34|488.94|491.17|488.77|0
1635536610000|2021-10-29 19:43:30|492.04|489.64|492.56|490.16|492.56|490.16|492.04|489.64|0
1635536620000|2021-10-29 19:43:40|492.73|490.33|492.73|490.33|492.73|490.33|492.56|490.16|0
1635536630000|2021-10-29 19:43:50|492.91|490.51|493.08|490.68|493.08|490.68|492.91|490.51|0
1635536640000|2021-10-29 19:44:00|492.91|490.51|492.56|490.16|492.91|490.51|492.56|490.16|0
1635536650000|2021-10-29 19:44:10|492.73|490.33|492.91|490.51|492.91|490.51|492.56|490.16|0
1635536670000|2021-10-29 19:44:30|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1635536680000|2021-10-29 19:44:40|492.73|490.33|492.56|490.16|492.73|490.33|492.56|490.16|0
1635536690000|2021-10-29 19:44:50|492.73|490.33|492.21|489.81|492.73|490.33|492.21|489.81|0
1635536700000|2021-10-29 19:45:00|492.56|490.16|492.73|490.33|492.73|490.33|492.38|489.98|0
1635536710000|2021-10-29 19:45:10|492.91|490.51|492.91|490.51|492.91|490.51|492.91|490.51|0
1635536720000|2021-10-29 19:45:20|492.73|490.33|492.91|490.51|492.91|490.51|492.73|490.33|0
1635536730000|2021-10-29 19:45:30|493.08|490.68|493.08|490.68|493.08|490.68|493.08|490.68|0
1635536740000|2021-10-29 19:45:40|493.25|490.85|493.25|490.85|493.25|490.85|493.25|490.85|0
1635536750000|2021-10-29 19:45:50|493.43|491.03|493.43|491.03|493.43|491.03|493.25|490.85|0
1635536760000|2021-10-29 19:46:00|493.25|490.85|493.25|490.85|493.43|491.03|493.25|490.85|0
1635536770000|2021-10-29 19:46:10|493.08|490.68|492.73|490.33|493.08|490.68|492.73|490.33|0
1635536780000|2021-10-29 19:46:20|492.56|490.16|492.73|490.33|492.73|490.33|492.56|490.16|0
1635536790000|2021-10-29 19:46:30|493.08|490.68|492.73|490.33|493.08|490.68|492.73|490.33|0
1635536800000|2021-10-29 19:46:40|493.08|490.68|493.43|491.03|493.43|491.03|493.08|490.68|0
1635536810000|2021-10-29 19:46:50|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1635536820000|2021-10-29 19:47:00|493.78|491.38|493.6|491.2|493.78|491.38|493.6|491.2|0
1635536830000|2021-10-29 19:47:10|493.43|491.03|493.43|491.03|493.43|491.03|493.25|490.85|0
1635536840000|2021-10-29 19:47:20|493.6|491.2|493.25|490.85|493.6|491.2|493.25|490.85|0
1635536850000|2021-10-29 19:47:30|493.43|491.03|494.3|491.9|494.3|491.9|493.43|491.03|0
1635536860000|2021-10-29 19:47:40|494.13|491.73|494.65|492.25|494.65|492.25|494.13|491.73|0
1635536870000|2021-10-29 19:47:50|494.47|492.07|494.3|491.9|494.47|492.07|494.3|491.9|0
1635536880000|2021-10-29 19:48:00|494.12|491.72|494.47|492.07|494.47|492.07|494.12|491.72|0
1635536890000|2021-10-29 19:48:10|494.3|491.9|494.12|491.72|494.3|491.9|494.12|491.72|0
1635536900000|2021-10-29 19:48:20|493.95|491.55|493.78|491.38|493.95|491.55|493.78|491.38|0
1635536910000|2021-10-29 19:48:30|494.12|491.72|493.95|491.55|494.12|491.72|493.95|491.55|0
1635536920000|2021-10-29 19:48:40|494.12|491.72|494.3|491.9|494.3|491.9|494.12|491.72|0
1635536930000|2021-10-29 19:48:50|494.12|491.72|494.47|492.07|494.47|492.07|494.12|491.72|0
1635536940000|2021-10-29 19:49:00|494.3|491.9|494.12|491.72|494.47|492.07|494.12|491.72|0
1635536950000|2021-10-29 19:49:10|494.3|491.9|494.3|491.9|494.3|491.9|493.95|491.55|0
1635536960000|2021-10-29 19:49:20|494.12|491.72|494.47|492.07|494.47|492.07|494.12|491.72|0
1635536970000|2021-10-29 19:49:30|494.3|491.9|494.12|491.72|494.3|491.9|494.12|491.72|0
1635536980000|2021-10-29 19:49:40|493.95|491.55|494.12|491.72|494.12|491.72|493.95|491.55|0
1635536990000|2021-10-29 19:49:50|493.43|491.03|493.6|491.2|493.6|491.2|493.43|491.03|0
1635537000000|2021-10-29 19:50:00|493.51|491.11|492.9|490.5|493.78|491.38|492.9|490.5|0
1635537010000|2021-10-29 19:50:10|492.73|490.33|492.73|490.33|492.73|490.33|492.56|490.16|0
1635537020000|2021-10-29 19:50:20|493.6|491.2|493.78|491.38|493.78|491.38|493.6|491.2|0
1635537030000|2021-10-29 19:50:30|493.95|491.55|493.95|491.55|493.95|491.55|493.78|491.38|0
1635537040000|2021-10-29 19:50:40|494.12|491.72|494.3|491.9|494.47|492.07|494.12|491.72|0
1635537050000|2021-10-29 19:50:50|494.65|492.25|495|492.6|495.17|492.77|494.65|492.25|0
1635537060000|2021-10-29 19:51:00|494.91|492.51|495|492.6|495|492.6|494.82|492.42|0
1635537070000|2021-10-29 19:51:10|495.34|492.94|495.69|493.29|495.69|493.29|495.17|492.77|0
1635537080000|2021-10-29 19:51:20|495.87|493.47|496.22|493.82|496.22|493.82|495.87|493.47|0
1635537090000|2021-10-29 19:51:30|496.04|493.64|496.74|494.34|496.74|494.34|496.04|493.64|0
1635537100000|2021-10-29 19:51:40|496.92|494.52|496.57|494.17|496.92|494.52|496.39|493.99|0
1635537110000|2021-10-29 19:51:50|496.92|494.52|496.57|494.17|496.92|494.52|496.57|494.17|0
1635537120000|2021-10-29 19:52:00|496.74|494.34|496.92|494.52|496.92|494.52|496.57|494.17|0
1635537140000|2021-10-29 19:52:20|497.09|494.69|496.92|494.52|497.09|494.69|496.92|494.52|0
1635537150000|2021-10-29 19:52:30|497.09|494.69|496.92|494.52|497.09|494.69|496.92|494.52|0
1635537160000|2021-10-29 19:52:40|497.09|494.69|497.44|495.04|497.44|495.04|497.09|494.69|0
1635537170000|2021-10-29 19:52:50|497.62|495.22|497.44|495.04|497.62|495.22|497.44|495.04|0
1635537180000|2021-10-29 19:53:00|497.62|495.22|497.44|495.04|497.62|495.22|497.44|495.04|0
1635537190000|2021-10-29 19:53:10|497.27|494.87|497.27|494.87|497.44|495.04|497.09|494.69|0
1635537200000|2021-10-29 19:53:20|497.44|495.04|497.27|494.87|497.44|495.04|497.27|494.87|0
1635537210000|2021-10-29 19:53:30|497.09|494.69|497.09|494.69|497.44|495.04|497.09|494.69|0
1635537220000|2021-10-29 19:53:40|497.27|494.87|497.09|494.69|497.27|494.87|497.09|494.69|0
1635537230000|2021-10-29 19:53:50|496.92|494.52|496.92|494.52|497.09|494.69|496.92|494.52|0
1635537240000|2021-10-29 19:54:00|496.74|494.34|496.74|494.34|496.74|494.34|496.57|494.17|0
1635537250000|2021-10-29 19:54:10|496.57|494.17|496.74|494.34|496.74|494.34|496.57|494.17|0
1635537260000|2021-10-29 19:54:20|497.44|495.04|497.09|494.69|497.44|495.04|497.09|494.69|0
1635537270000|2021-10-29 19:54:30|497.27|494.87|497.44|495.04|497.44|495.04|497.27|494.87|0
1635537280000|2021-10-29 19:54:40|497.79|495.39|497.61|495.21|497.79|495.39|497.44|495.04|0
1635537290000|2021-10-29 19:54:50|498.14|495.74|498.31|495.91|498.31|495.91|498.14|495.74|0
1635537300000|2021-10-29 19:55:00|498.14|495.74|498.31|495.91|498.31|495.91|497.96|495.56|0
1635537310000|2021-10-29 19:55:10|498.14|495.74|498.66|496.26|498.66|496.26|497.96|495.56|0
1635537320000|2021-10-29 19:55:20|498.84|496.44|498.49|496.09|499.01|496.61|498.49|496.09|0
1635537330000|2021-10-29 19:55:30|498.84|496.44|498.84|496.44|498.84|496.44|498.66|496.26|0
1635537340000|2021-10-29 19:55:40|499.01|496.61|498.84|496.44|499.01|496.61|498.66|496.26|0
1635537350000|2021-10-29 19:55:50|498.66|496.26|498.14|495.74|498.66|496.26|498.14|495.74|0
1635537360000|2021-10-29 19:56:00|498.31|495.91|497.79|495.39|498.31|495.91|497.79|495.39|0
1635537370000|2021-10-29 19:56:10|497.26|494.86|497.61|495.21|497.61|495.21|497.26|494.86|0
1635537380000|2021-10-29 19:56:20|497.44|495.04|497.44|495.04|497.44|495.04|497.26|494.86|0
1635537390000|2021-10-29 19:56:30|497.09|494.69|497.09|494.69|497.26|494.86|497.09|494.69|0
1635537400000|2021-10-29 19:56:40|497.61|495.21|497.09|494.69|497.61|495.21|497.09|494.69|0
1635537410000|2021-10-29 19:56:50|496.74|494.34|496.74|494.34|496.91|494.51|496.74|494.34|0
1635537420000|2021-10-29 19:57:00|496.91|494.51|497.61|495.21|497.61|495.21|496.91|494.51|0
1635537430000|2021-10-29 19:57:10|497.79|495.39|497.79|495.39|497.79|495.39|497.61|495.21|0
1635537440000|2021-10-29 19:57:20|498.66|496.26|498.49|496.09|498.66|496.26|498.31|495.91|0
1635537450000|2021-10-29 19:57:30|498.84|496.44|499.01|496.61|499.01|496.61|498.84|496.44|0
1635537460000|2021-10-29 19:57:40|498.66|496.26|497.96|495.56|498.66|496.26|497.96|495.56|0
1635537470000|2021-10-29 19:57:50|497.79|495.39|498.14|495.74|498.14|495.74|497.79|495.39|0
1635537480000|2021-10-29 19:58:00|498.31|495.91|498.49|496.09|498.49|496.09|497.96|495.56|0
1635537490000|2021-10-29 19:58:10|498.31|495.91|498.49|496.09|498.49|496.09|498.31|495.91|0
1635537500000|2021-10-29 19:58:20|498.66|496.26|498.84|496.44|498.84|496.44|498.66|496.26|0
1635537510000|2021-10-29 19:58:30|499.01|496.61|498.84|496.44|499.01|496.61|498.84|496.44|0
1635537520000|2021-10-29 19:58:40|500.28|497.88|500.1|497.7|500.28|497.88|499.93|497.53|0
1635537530000|2021-10-29 19:58:50|501.02|498.62|501.37|498.97|501.37|498.97|501.02|498.62|0
1635537540000|2021-10-29 19:59:00|501.2|498.8|500.39|497.99|501.2|498.8|500.04|497.64|0
1635537550000|2021-10-29 19:59:10|500.04|497.64|498.76|496.36|500.04|497.64|498.41|496.01|0
1635537560000|2021-10-29 19:59:20|498.59|496.19|498.24|495.84|498.59|496.19|498.24|495.84|0
1635537570000|2021-10-29 19:59:30|497.71|495.31|497.71|495.31|497.71|495.31|497.71|495.31|0
1635537580000|2021-10-29 19:59:40|498.06|495.66|496.32|493.92|498.06|495.66|496.32|493.92|0
1635537590000|2021-10-29 19:59:50|496.14|493.74|495.97|493.57|496.14|493.74|495.62|493.22|0
1635537600000|2021-10-29 20:00:00|496.84|494.44|496.84|494.44|496.84|494.44|496.84|494.44|0
1635537610000|2021-10-29 20:00:10|497.01|494.61|496.66|494.26|497.01|494.61|496.32|493.92|0
1635537620000|2021-10-29 20:00:20|496.32|493.92|496.14|493.74|496.32|493.92|496.14|493.74|0
1635537630000|2021-10-29 20:00:30|496.32|493.92|496.66|494.26|496.66|494.26|496.14|493.74|0
1635537640000|2021-10-29 20:00:40|496.84|494.44|496.66|494.26|496.84|494.44|496.66|494.26|0
1635537650000|2021-10-29 20:00:50|496.84|494.44|496.84|494.44|497.01|494.61|496.84|494.44|0
1635537660000|2021-10-29 20:01:00|496.66|494.26|497.19|494.79|497.19|494.79|496.66|494.26|0
1635537670000|2021-10-29 20:01:10|497.01|494.61|496.84|494.44|497.01|494.61|496.84|494.44|0
1635537680000|2021-10-29 20:01:20|497.01|494.61|497.01|494.61|497.01|494.61|497.01|494.61|0
1635537690000|2021-10-29 20:01:30|497.19|494.79|497.19|494.79|497.36|494.96|497.19|494.79|0
1635537700000|2021-10-29 20:01:40|497.36|494.96|497.71|495.31|497.89|495.49|497.36|494.96|0
1635537710000|2021-10-29 20:01:50|497.54|495.14|497.36|494.96|497.54|495.14|497.36|494.96|0
1635537720000|2021-10-29 20:02:00|498.83|496.43|499.01|496.61|499.01|496.61|498.83|496.43|0
1635537730000|2021-10-29 20:02:10|499.18|496.78|499.18|496.78|499.18|496.78|499.18|496.78|0
1635537740000|2021-10-29 20:02:20|499.01|496.61|499.01|496.61|499.36|496.96|499.01|496.61|0
1635537750000|2021-10-29 20:02:30|498.83|496.43|498.83|496.43|498.83|496.43|498.83|496.43|0
1635537760000|2021-10-29 20:02:40|498.48|496.08|498.14|495.74|498.48|496.08|498.14|495.74|0
1635537770000|2021-10-29 20:02:50|498.31|495.91|498.14|495.74|498.31|495.91|497.96|495.56|0
1635537780000|2021-10-29 20:03:00|498.31|495.91|498.31|495.91|498.48|496.08|498.31|495.91|0
1635537790000|2021-10-29 20:03:10|498.48|496.08|498.66|496.26|498.66|496.26|498.48|496.08|0
1635537810000|2021-10-29 20:03:30|498.83|496.43|498.83|496.43|498.83|496.43|498.83|496.43|0
1635537820000|2021-10-29 20:03:40|498.66|496.26|499.01|496.61|499.01|496.61|498.66|496.26|0
1635537830000|2021-10-29 20:03:50|499.18|496.78|499.36|496.96|499.36|496.96|499.18|496.78|0
1635537840000|2021-10-29 20:04:00|499.18|496.78|498.83|496.43|499.18|496.78|498.83|496.43|0
1635537850000|2021-10-29 20:04:10|499.01|496.61|499.01|496.61|499.01|496.61|499.01|496.61|0
1635537860000|2021-10-29 20:04:20|499.18|496.78|499.18|496.78|499.18|496.78|499.18|496.78|0
1635537870000|2021-10-29 20:04:30|499.36|496.96|499.18|496.78|499.36|496.96|499.18|496.78|0
1635537900000|2021-10-29 20:05:00|499.36|496.96|499.36|496.96|499.36|496.96|499.36|496.96|0
1635537910000|2021-10-29 20:05:10|499.18|496.78|499.18|496.78|499.18|496.78|499.18|496.78|0
1635537920000|2021-10-29 20:05:20|499.36|496.96|499.18|496.78|499.36|496.96|499.18|496.78|0
1635537930000|2021-10-29 20:05:30|498.83|496.43|498.83|496.43|498.83|496.43|498.83|496.43|0
1635537940000|2021-10-29 20:05:40|498.66|496.26|498.66|496.26|498.66|496.26|498.66|496.26|0
1635537950000|2021-10-29 20:05:50|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1635537960000|2021-10-29 20:06:00|498.66|496.26|498.31|495.91|498.66|496.26|498.31|495.91|0
1635537970000|2021-10-29 20:06:10|498.13|495.73|498.13|495.73|498.13|495.73|498.13|495.73|0
1635537980000|2021-10-29 20:06:20|497.96|495.56|498.13|495.73|498.13|495.73|497.96|495.56|0
1635537990000|2021-10-29 20:06:30|498.31|495.91|498.31|495.91|498.31|495.91|498.31|495.91|0
1635538000000|2021-10-29 20:06:40|498.48|496.08|498.66|496.26|498.66|496.26|498.48|496.08|0
1635538010000|2021-10-29 20:06:50|499.01|496.61|499.01|496.61|499.01|496.61|499.01|496.61|0
1635538020000|2021-10-29 20:07:00|498.83|496.43|498.83|496.43|498.83|496.43|498.66|496.26|0
1635538040000|2021-10-29 20:07:20|499.01|496.61|499.01|496.61|499.01|496.61|499.01|496.61|0
1635538090000|2021-10-29 20:08:10|498.83|496.43|499.01|496.61|499.01|496.61|498.83|496.43|0
1635538100000|2021-10-29 20:08:20|498.83|496.43|498.66|496.26|498.83|496.43|498.66|496.26|0
1635538120000|2021-10-29 20:08:40|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1635538130000|2021-10-29 20:08:50|498.66|496.26|498.66|496.26|498.66|496.26|498.66|496.26|0
1635538140000|2021-10-29 20:09:00|498.48|496.08|498.66|496.26|498.66|496.26|498.48|496.08|0
1635538150000|2021-10-29 20:09:10|498.83|496.43|499.01|496.61|499.01|496.61|498.83|496.43|0
1635538160000|2021-10-29 20:09:20|498.83|496.43|499.01|496.61|499.01|496.61|498.83|496.43|0
1635538180000|2021-10-29 20:09:40|498.83|496.43|498.83|496.43|498.83|496.43|498.83|496.43|0
1635538190000|2021-10-29 20:09:50|499.01|496.61|499.01|496.61|499.01|496.61|499.01|496.61|0
1635538200000|2021-10-29 20:10:00|498.83|496.43|499.18|496.78|499.18|496.78|498.83|496.43|0
1635538210000|2021-10-29 20:10:10|499.01|496.61|499.18|496.78|499.18|496.78|499.01|496.61|0
1635538220000|2021-10-29 20:10:20|499.36|496.96|499.53|497.13|499.53|497.13|499.36|496.96|0
1635538230000|2021-10-29 20:10:30|499.7|497.3|499.7|497.3|499.7|497.3|499.7|497.3|0
1635538240000|2021-10-29 20:10:40|499.88|497.48|499.53|497.13|499.88|497.48|499.53|497.13|0
1635538260000|2021-10-29 20:11:00|499.7|497.3|499.88|497.48|499.88|497.48|499.7|497.3|0
1635538270000|2021-10-29 20:11:10|499.7|497.3|499.53|497.13|499.7|497.3|499.53|497.13|0
1635538300000|2021-10-29 20:11:40|499.88|497.48|499.88|497.48|499.88|497.48|499.88|497.48|0
1635538320000|2021-10-29 20:12:00|499.7|497.3|499.7|497.3|499.7|497.3|499.7|497.3|0
1635538340000|2021-10-29 20:12:20|499.88|497.48|499.88|497.48|499.88|497.48|499.88|497.48|0
1635538350000|2021-10-29 20:12:30|499.7|497.3|499.7|497.3|499.7|497.3|499.7|497.3|0
1635538360000|2021-10-29 20:12:40|499.88|497.48|500.05|497.65|500.05|497.65|499.88|497.48|0
1635538370000|2021-10-29 20:12:50|500.58|498.18|500.58|498.18|500.58|498.18|500.58|498.18|0
1635538380000|2021-10-29 20:13:00|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1635538390000|2021-10-29 20:13:10|500.58|498.18|500.4|498|500.58|498.18|500.4|498|0
1635538410000|2021-10-29 20:13:30|500.58|498.18|500.4|498|500.58|498.18|500.4|498|0
1635538420000|2021-10-29 20:13:40|500.58|498.18|500.58|498.18|500.58|498.18|500.58|498.18|0
1635538440000|2021-10-29 20:14:00|500.4|498|500.23|497.83|500.4|498|500.05|497.65|0
1635538450000|2021-10-29 20:14:10|500.05|497.65|499.88|497.48|500.05|497.65|499.88|497.48|0
1635538460000|2021-10-29 20:14:20|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1635538470000|2021-10-29 20:14:30|500.23|497.83|500.05|497.65|500.23|497.83|500.05|497.65|0
1635538480000|2021-10-29 20:14:40|500.23|497.83|500.05|497.65|500.23|497.83|500.05|497.65|0
1635753650000|2021-11-01 08:00:50|505.52|503.12|505.43|503.03|505.61|503.21|505.43|503.03|0
1635753660000|2021-11-01 08:01:00|505.26|502.86|505.52|503.12|505.52|503.12|505.26|502.86|0
1635753670000|2021-11-01 08:01:10|505.43|503.03|505.43|503.03|505.43|503.03|505.26|502.86|0
1635753680000|2021-11-01 08:01:20|505.26|502.86|505.08|502.68|505.26|502.86|504.91|502.51|0
1635753690000|2021-11-01 08:01:30|505.26|502.86|505.61|503.21|505.61|503.21|505.26|502.86|0
1635753700000|2021-11-01 08:01:40|505.43|503.03|505.26|502.86|505.43|503.03|505.26|502.86|0
1635753710000|2021-11-01 08:01:50|505.43|503.03|505.43|503.03|505.43|503.03|505.43|503.03|0
1635753720000|2021-11-01 08:02:00|505.26|502.86|505.26|502.86|505.26|502.86|505.26|502.86|0
1635753730000|2021-11-01 08:02:10|505.08|502.68|505.26|502.86|505.26|502.86|505.08|502.68|0
1635753740000|2021-11-01 08:02:20|505.08|502.68|505.08|502.68|505.08|502.68|505.08|502.68|0
1635753750000|2021-11-01 08:02:30|504.91|502.51|504.55|502.15|504.91|502.51|504.55|502.15|0
1635753760000|2021-11-01 08:02:40|504.73|502.33|504.73|502.33|504.91|502.51|504.73|502.33|0
1635753770000|2021-11-01 08:02:50|504.38|501.98|504.38|501.98|504.38|501.98|504.2|501.8|0
1635753780000|2021-11-01 08:03:00|504.73|502.33|504.91|502.51|504.91|502.51|504.73|502.33|0
1635753790000|2021-11-01 08:03:10|505.08|502.68|504.91|502.51|505.08|502.68|504.91|502.51|0
1635753810000|2021-11-01 08:03:30|504.73|502.33|505.08|502.68|505.08|502.68|504.73|502.33|0
1635753820000|2021-11-01 08:03:40|505.26|502.86|505.08|502.68|505.26|502.86|505.08|502.68|0
1635753830000|2021-11-01 08:03:50|504.91|502.51|504.55|502.15|504.91|502.51|504.55|502.15|0
1635753840000|2021-11-01 08:04:00|504.64|502.24|504.55|502.15|504.64|502.24|504.55|502.15|0
1635753850000|2021-11-01 08:04:10|504.38|501.98|504.55|502.15|504.55|502.15|504.38|501.98|0
1635753860000|2021-11-01 08:04:20|504.73|502.33|504.9|502.5|504.9|502.5|504.73|502.33|0
1635753870000|2021-11-01 08:04:30|505.08|502.68|504.73|502.33|505.08|502.68|504.73|502.33|0
1635753880000|2021-11-01 08:04:40|504.9|502.5|504.73|502.33|504.9|502.5|504.73|502.33|0
1635753890000|2021-11-01 08:04:50|504.55|502.15|504.73|502.33|504.73|502.33|504.55|502.15|0
1635753900000|2021-11-01 08:05:00|504.9|502.5|505.08|502.68|505.08|502.68|504.9|502.5|0
1635753910000|2021-11-01 08:05:10|504.99|502.59|505.08|502.68|505.08|502.68|504.9|502.5|0
1635753920000|2021-11-01 08:05:20|504.9|502.5|504.73|502.33|504.9|502.5|504.73|502.33|0
1635753940000|2021-11-01 08:05:40|504.9|502.5|504.55|502.15|504.9|502.5|504.55|502.15|0
1635753950000|2021-11-01 08:05:50|504.73|502.33|504.73|502.33|504.73|502.33|504.73|502.33|0
1635753960000|2021-11-01 08:06:00|504.55|502.15|504.55|502.15|504.55|502.15|504.38|501.98|0
1635753980000|2021-11-01 08:06:20|504.38|501.98|505.84|503.44|505.84|503.44|504.38|501.98|0
1635753990000|2021-11-01 08:06:30|506.01|503.61|503.76|501.36|506.01|503.61|503.5|501.1|0
1635754000000|2021-11-01 08:06:40|503.67|501.27|503.85|501.45|503.85|501.45|503.67|501.27|0
1635754010000|2021-11-01 08:06:50|503.67|501.27|503.67|501.27|503.76|501.36|503.67|501.27|0
1635754030000|2021-11-01 08:07:10|504.93|502.53|504.58|502.18|504.93|502.53|504.58|502.18|0
1635754040000|2021-11-01 08:07:20|504.66|502.26|504.75|502.35|504.75|502.35|504.66|502.26|0
1635754070000|2021-11-01 08:07:50|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1635754080000|2021-11-01 08:08:00|505.1|502.7|505.1|502.7|505.1|502.7|505.1|502.7|0
1635754100000|2021-11-01 08:08:20|505.46|503.06|505.46|503.06|505.46|503.06|505.1|502.7|0
1635754110000|2021-11-01 08:08:30|505.28|502.88|505.46|503.06|505.46|503.06|505.19|502.79|0
1635754120000|2021-11-01 08:08:40|505.28|502.88|505.28|502.88|505.28|502.88|505.28|502.88|0
1635754140000|2021-11-01 08:09:00|505.36|502.96|505.46|503.06|505.46|503.06|505.36|502.96|0
1635754150000|2021-11-01 08:09:10|505.28|502.88|505.28|502.88|505.28|502.88|505.28|502.88|0
1635754160000|2021-11-01 08:09:20|505.1|502.7|505.1|502.7|505.1|502.7|505.1|502.7|0
1635754170000|2021-11-01 08:09:30|505.28|502.88|505.1|502.7|505.28|502.88|505.1|502.7|0
1635754180000|2021-11-01 08:09:40|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1635754200000|2021-11-01 08:10:00|505.1|502.7|505.28|502.88|505.28|502.88|505.1|502.7|0
1635754210000|2021-11-01 08:10:10|505.45|503.05|505.45|503.05|505.45|503.05|505.45|503.05|0
1635754220000|2021-11-01 08:10:20|505.28|502.88|505.28|502.88|505.28|502.88|505.28|502.88|0
1635754230000|2021-11-01 08:10:30|505.45|503.05|505.1|502.7|505.45|503.05|505.1|502.7|0
1635754240000|2021-11-01 08:10:40|505.28|502.88|505.1|502.7|505.28|502.88|505.1|502.7|0
1635754250000|2021-11-01 08:10:50|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1635754260000|2021-11-01 08:11:00|505.1|502.7|505.28|502.88|505.28|502.88|505.1|502.7|0
1635754290000|2021-11-01 08:11:30|505.1|502.7|505.1|502.7|505.1|502.7|505.1|502.7|0
1635754300000|2021-11-01 08:11:40|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1635754310000|2021-11-01 08:11:50|505.1|502.7|505.1|502.7|505.1|502.7|505.1|502.7|0
1635754320000|2021-11-01 08:12:00|505.19|502.79|505.28|502.88|505.28|502.88|505.19|502.79|0
1635754330000|2021-11-01 08:12:10|505.45|503.05|505.71|503.31|505.71|503.31|505.45|503.05|0
1635754340000|2021-11-01 08:12:20|505.81|503.41|505.71|503.31|505.81|503.41|505.71|503.31|0
1635754350000|2021-11-01 08:12:30|505.63|503.23|505.63|503.23|505.63|503.23|505.63|503.23|0
1635754360000|2021-11-01 08:12:40|505.54|503.14|505.63|503.23|505.63|503.23|505.54|503.14|0
1635754370000|2021-11-01 08:12:50|505.45|503.05|505.63|503.23|505.63|503.23|505.45|503.05|0
1635754380000|2021-11-01 08:13:00|505.54|503.14|505.28|502.88|505.54|503.14|505.28|502.88|0
1635754390000|2021-11-01 08:13:10|505.45|503.05|505.45|503.05|505.54|503.14|505.45|503.05|0
1635754400000|2021-11-01 08:13:20|505.63|503.23|505.81|503.41|505.81|503.41|505.63|503.23|0
1635754410000|2021-11-01 08:13:30|505.63|503.23|505.63|503.23|505.63|503.23|505.63|503.23|0
1635754420000|2021-11-01 08:13:40|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1635754430000|2021-11-01 08:13:50|505.63|503.23|505.45|503.05|505.63|503.23|505.45|503.05|0
1635754440000|2021-11-01 08:14:00|505.63|503.23|505.98|503.58|505.98|503.58|505.63|503.23|0
1635754450000|2021-11-01 08:14:10|506.16|503.76|505.98|503.58|506.16|503.76|505.98|503.58|0
1635754470000|2021-11-01 08:14:30|506.16|503.76|506.16|503.76|506.16|503.76|506.16|503.76|0
1635754500000|2021-11-01 08:15:00|506.51|504.11|506.51|504.11|506.51|504.11|506.33|503.93|0
1635754510000|2021-11-01 08:15:10|506.33|503.93|506.33|503.93|506.42|504.02|506.33|503.93|0
1635754520000|2021-11-01 08:15:20|506.51|504.11|506.51|504.11|506.51|504.11|506.33|503.93|0
1635754530000|2021-11-01 08:15:30|506.68|504.28|506.68|504.28|506.68|504.28|506.68|504.28|0
1635754540000|2021-11-01 08:15:40|506.86|504.46|507.04|504.64|507.04|504.64|506.86|504.46|0
1635754550000|2021-11-01 08:15:50|506.86|504.46|506.86|504.46|506.86|504.46|506.86|504.46|0
1635754560000|2021-11-01 08:16:00|507.04|504.64|507.12|504.72|507.21|504.81|507.04|504.64|0
1635754570000|2021-11-01 08:16:10|507.21|504.81|507.39|504.99|507.39|504.99|507.12|504.72|0
1635754580000|2021-11-01 08:16:20|507.03|504.63|507.21|504.81|507.21|504.81|507.03|504.63|0
1635754590000|2021-11-01 08:16:30|507.39|504.99|507.39|504.99|507.39|504.99|507.39|504.99|0
1635754600000|2021-11-01 08:16:40|507.3|504.9|507.21|504.81|507.3|504.9|507.21|504.81|0
1635754620000|2021-11-01 08:17:00|507.39|504.99|507.74|505.34|507.74|505.34|507.39|504.99|0
1635754630000|2021-11-01 08:17:10|508.09|505.69|507.91|505.51|508.09|505.69|507.91|505.51|0
1635754640000|2021-11-01 08:17:20|508.09|505.69|508.09|505.69|508.09|505.69|508.09|505.69|0
1635754650000|2021-11-01 08:17:30|508.27|505.87|508.09|505.69|508.27|505.87|508.09|505.69|0
1635754660000|2021-11-01 08:17:40|508.27|505.87|508.27|505.87|508.44|506.04|508.27|505.87|0
1635754670000|2021-11-01 08:17:50|508.09|505.69|507.91|505.51|508.09|505.69|507.91|505.51|0
1635754690000|2021-11-01 08:18:10|508.09|505.69|508.09|505.69|508.09|505.69|508.09|505.69|0
1635754700000|2021-11-01 08:18:20|507.91|505.51|508.09|505.69|508.09|505.69|507.91|505.51|0
1635754710000|2021-11-01 08:18:30|508.27|505.87|507.91|505.51|508.27|505.87|507.91|505.51|0
1635754720000|2021-11-01 08:18:40|507.74|505.34|507.91|505.51|507.91|505.51|507.74|505.34|0
1635754740000|2021-11-01 08:19:00|507.74|505.34|507.74|505.34|507.91|505.51|507.74|505.34|0
1635754750000|2021-11-01 08:19:10|507.56|505.16|507.56|505.16|507.56|505.16|507.56|505.16|0
1635754760000|2021-11-01 08:19:20|507.74|505.34|507.65|505.25|507.74|505.34|507.65|505.25|0
1635754770000|2021-11-01 08:19:30|507.56|505.16|507.65|505.25|507.74|505.34|507.56|505.16|0
1635754780000|2021-11-01 08:19:40|507.74|505.34|507.91|505.51|507.91|505.51|507.74|505.34|0
1635754790000|2021-11-01 08:19:50|508.09|505.69|508.09|505.69|508.09|505.69|508.09|505.69|0
1635754800000|2021-11-01 08:20:00|508.27|505.87|508.27|505.87|508.27|505.87|508.27|505.87|0
1635754810000|2021-11-01 08:20:10|508.09|505.69|508.17|505.77|508.27|505.87|508.09|505.69|0
1635754820000|2021-11-01 08:20:20|508.09|505.69|508.35|505.95|508.35|505.95|508.09|505.69|0
1635754830000|2021-11-01 08:20:30|508.44|506.04|508.44|506.04|508.62|506.22|508.44|506.04|0
1635754840000|2021-11-01 08:20:40|508.62|506.22|508.62|506.22|508.79|506.39|508.62|506.22|0
1635754850000|2021-11-01 08:20:50|508.44|506.04|508.27|505.87|508.44|506.04|508.27|505.87|0
1635754860000|2021-11-01 08:21:00|508.44|506.04|508.44|506.04|508.44|506.04|508.44|506.04|0
1635754870000|2021-11-01 08:21:10|508.62|506.22|508.44|506.04|508.62|506.22|508.44|506.04|0
1635754880000|2021-11-01 08:21:20|508.62|506.22|508.44|506.04|508.62|506.22|508.44|506.04|0
1635754890000|2021-11-01 08:21:30|508.27|505.87|508.35|505.95|508.35|505.95|508.27|505.87|0
1635754900000|2021-11-01 08:21:40|508.27|505.87|508.27|505.87|508.44|506.04|508.27|505.87|0
1635754920000|2021-11-01 08:22:00|508.17|505.77|508.26|505.86|508.26|505.86|508.09|505.69|0
1635754930000|2021-11-01 08:22:10|508.44|506.04|508.44|506.04|508.44|506.04|508.44|506.04|0
1635754940000|2021-11-01 08:22:20|508.79|506.39|508.62|506.22|508.79|506.39|508.62|506.22|0
1635754950000|2021-11-01 08:22:30|508.44|506.04|508.44|506.04|508.79|506.39|508.44|506.04|0
1635754960000|2021-11-01 08:22:40|508.62|506.22|508.62|506.22|508.62|506.22|508.44|506.04|0
1635754970000|2021-11-01 08:22:50|508.53|506.13|508.53|506.13|508.53|506.13|508.53|506.13|0
1635754980000|2021-11-01 08:23:00|508.62|506.22|508.62|506.22|508.62|506.22|508.62|506.22|0
1635754990000|2021-11-01 08:23:10|508.44|506.04|508.44|506.04|508.44|506.04|508.44|506.04|0
1635755000000|2021-11-01 08:23:20|508.62|506.22|508.62|506.22|508.62|506.22|508.53|506.13|0
1635755010000|2021-11-01 08:23:30|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1635755020000|2021-11-01 08:23:40|508.7|506.3|508.62|506.22|508.7|506.3|508.62|506.22|0
1635755030000|2021-11-01 08:23:50|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1635755040000|2021-11-01 08:24:00|508.97|506.57|508.97|506.57|508.97|506.57|508.97|506.57|0
1635755050000|2021-11-01 08:24:10|509.15|506.75|508.97|506.57|509.15|506.75|508.97|506.57|0
1635755060000|2021-11-01 08:24:20|509.15|506.75|509.15|506.75|509.15|506.75|509.15|506.75|0
1635755070000|2021-11-01 08:24:30|508.97|506.57|508.97|506.57|508.97|506.57|508.97|506.57|0
1635755090000|2021-11-01 08:24:50|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1635755100000|2021-11-01 08:25:00|508.62|506.22|508.62|506.22|508.62|506.22|508.62|506.22|0
1635755110000|2021-11-01 08:25:10|508.79|506.39|508.97|506.57|508.97|506.57|508.79|506.39|0
1635755120000|2021-11-01 08:25:20|508.79|506.39|508.62|506.22|508.79|506.39|508.62|506.22|0
1635755130000|2021-11-01 08:25:30|508.7|506.3|508.44|506.04|508.7|506.3|508.44|506.04|0
1635755140000|2021-11-01 08:25:40|508.52|506.12|508.44|506.04|508.52|506.12|508.44|506.04|0
1635755150000|2021-11-01 08:25:50|508.26|505.86|508.26|505.86|508.44|506.04|508.26|505.86|0
1635755160000|2021-11-01 08:26:00|508.35|505.95|508.26|505.86|508.35|505.95|508.26|505.86|0
1635755170000|2021-11-01 08:26:10|508.44|506.04|508.26|505.86|508.44|506.04|508.26|505.86|0
1635755180000|2021-11-01 08:26:20|508.35|505.95|508.26|505.86|508.35|505.95|508.26|505.86|0
1635755190000|2021-11-01 08:26:30|508.17|505.77|508.26|505.86|508.26|505.86|508.17|505.77|0
1635755200000|2021-11-01 08:26:40|508.17|505.77|508.09|505.69|508.17|505.77|508.09|505.69|0
1635755210000|2021-11-01 08:26:50|508.17|505.77|508.09|505.69|508.26|505.86|508.09|505.69|0
1635755220000|2021-11-01 08:27:00|507.91|505.51|507.91|505.51|507.91|505.51|507.91|505.51|0
1635755230000|2021-11-01 08:27:10|508.09|505.69|508.26|505.86|508.26|505.86|508.09|505.69|0
1635755240000|2021-11-01 08:27:20|508.44|506.04|508.62|506.22|508.62|506.22|508.44|506.04|0
1635755250000|2021-11-01 08:27:30|508.44|506.04|508.62|506.22|508.62|506.22|508.44|506.04|0
1635755260000|2021-11-01 08:27:40|508.79|506.39|508.97|506.57|508.97|506.57|508.79|506.39|0
1635755270000|2021-11-01 08:27:50|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1635755290000|2021-11-01 08:28:10|509.5|507.1|509.5|507.1|509.5|507.1|509.5|507.1|0
1635755300000|2021-11-01 08:28:20|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1635755310000|2021-11-01 08:28:30|509.5|507.1|509.5|507.1|509.5|507.1|509.5|507.1|0
1635755320000|2021-11-01 08:28:40|509.4|507|509.4|507|509.4|507|509.32|506.92|0
1635755330000|2021-11-01 08:28:50|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1635755340000|2021-11-01 08:29:00|509.5|507.1|509.32|506.92|509.5|507.1|509.32|506.92|0
1635755350000|2021-11-01 08:29:10|509.14|506.74|508.97|506.57|509.14|506.74|508.97|506.57|0
1635755360000|2021-11-01 08:29:20|509.05|506.65|508.97|506.57|509.05|506.65|508.97|506.57|0
1635755370000|2021-11-01 08:29:30|509.05|506.65|509.14|506.74|509.14|506.74|509.05|506.65|0
1635755380000|2021-11-01 08:29:40|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1635755390000|2021-11-01 08:29:50|509.23|506.83|509.32|506.92|509.32|506.92|509.23|506.83|0
1635755400000|2021-11-01 08:30:00|509.14|506.74|509.32|506.92|509.32|506.92|509.14|506.74|0
1635755410000|2021-11-01 08:30:10|509.5|507.1|509.67|507.27|509.67|507.27|509.5|507.1|0
1635755420000|2021-11-01 08:30:20|509.5|507.1|509.67|507.27|509.67|507.27|509.5|507.1|0
1635755430000|2021-11-01 08:30:30|509.76|507.36|509.67|507.27|509.85|507.45|509.67|507.27|0
1635755440000|2021-11-01 08:30:40|509.85|507.45|509.67|507.27|509.85|507.45|509.67|507.27|0
1635755450000|2021-11-01 08:30:50|509.85|507.45|509.85|507.45|509.85|507.45|509.85|507.45|0
1635755470000|2021-11-01 08:31:10|509.67|507.27|509.49|507.09|509.67|507.27|509.49|507.09|0
1635755480000|2021-11-01 08:31:20|509.4|507|509.67|507.27|509.67|507.27|509.32|506.92|0
1635755490000|2021-11-01 08:31:30|509.85|507.45|509.67|507.27|509.85|507.45|509.67|507.27|0
1635755500000|2021-11-01 08:31:40|509.85|507.45|509.67|507.27|509.85|507.45|509.67|507.27|0
1635755520000|2021-11-01 08:32:00|509.76|507.36|509.93|507.53|509.93|507.53|509.76|507.36|0
1635755530000|2021-11-01 08:32:10|509.85|507.45|509.67|507.27|509.85|507.45|509.67|507.27|0
1635755540000|2021-11-01 08:32:20|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1635755550000|2021-11-01 08:32:30|509.67|507.27|509.85|507.45|509.85|507.45|509.67|507.27|0
1635755560000|2021-11-01 08:32:40|510.02|507.62|510.02|507.62|510.02|507.62|510.02|507.62|0
1635755570000|2021-11-01 08:32:50|509.85|507.45|509.85|507.45|509.85|507.45|509.85|507.45|0
1635755580000|2021-11-01 08:33:00|510.02|507.62|509.85|507.45|510.02|507.62|509.85|507.45|0
1635755590000|2021-11-01 08:33:10|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1635755600000|2021-11-01 08:33:20|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1635755620000|2021-11-01 08:33:40|509.4|507|509.32|506.92|509.4|507|509.32|506.92|0
1635755630000|2021-11-01 08:33:50|509.14|506.74|509.14|506.74|509.14|506.74|509.14|506.74|0
1635755640000|2021-11-01 08:34:00|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1635755660000|2021-11-01 08:34:20|509.14|506.74|509.14|506.74|509.14|506.74|509.14|506.74|0
1635755670000|2021-11-01 08:34:30|508.96|506.56|509.14|506.74|509.14|506.74|508.96|506.56|0
1635755680000|2021-11-01 08:34:40|508.96|506.56|508.96|506.56|509.14|506.74|508.96|506.56|0
1635755690000|2021-11-01 08:34:50|509.14|506.74|509.14|506.74|509.14|506.74|509.14|506.74|0
1635755700000|2021-11-01 08:35:00|509.23|506.83|509.32|506.92|509.32|506.92|509.14|506.74|0
1635755710000|2021-11-01 08:35:10|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1635755730000|2021-11-01 08:35:30|509.4|507|509.32|506.92|509.4|507|509.32|506.92|0
1635755750000|2021-11-01 08:35:50|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1635755760000|2021-11-01 08:36:00|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1635755770000|2021-11-01 08:36:10|509.49|507.09|509.32|506.92|509.49|507.09|509.32|506.92|0
1635755780000|2021-11-01 08:36:20|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1635755790000|2021-11-01 08:36:30|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1635755800000|2021-11-01 08:36:40|509.85|507.45|510.02|507.62|510.02|507.62|509.85|507.45|0
1635755810000|2021-11-01 08:36:50|509.93|507.53|509.85|507.45|510.02|507.62|509.85|507.45|0
1635755820000|2021-11-01 08:37:00|509.93|507.53|509.85|507.45|509.93|507.53|509.85|507.45|0
1635755830000|2021-11-01 08:37:10|510.02|507.62|510.2|507.8|510.2|507.8|510.02|507.62|0
1635755840000|2021-11-01 08:37:20|510.02|507.62|510.37|507.97|510.37|507.97|510.02|507.62|0
1635755880000|2021-11-01 08:38:00|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1635755890000|2021-11-01 08:38:10|510.37|507.97|510.55|508.15|510.55|508.15|510.37|507.97|0
1635755930000|2021-11-01 08:38:50|510.37|507.97|510.2|507.8|510.37|507.97|510.2|507.8|0
1635755940000|2021-11-01 08:39:00|510.02|507.62|510.02|507.62|510.02|507.62|510.02|507.62|0
1635755960000|2021-11-01 08:39:20|510.2|507.8|510.02|507.62|510.2|507.8|510.02|507.62|0
1635756020000|2021-11-01 08:40:20|509.84|507.44|509.84|507.44|509.84|507.44|509.84|507.44|0
1635756030000|2021-11-01 08:40:30|509.75|507.35|509.84|507.44|509.84|507.44|509.67|507.27|0
1635756060000|2021-11-01 08:41:00|510.02|507.62|510.1|507.7|510.2|507.8|510.02|507.62|0
1635756070000|2021-11-01 08:41:10|510.02|507.62|510.02|507.62|510.02|507.62|510.02|507.62|0
1635756080000|2021-11-01 08:41:20|509.84|507.44|509.84|507.44|509.84|507.44|509.84|507.44|0
1635756120000|2021-11-01 08:42:00|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1635756130000|2021-11-01 08:42:10|510.02|507.62|510.2|507.8|510.2|507.8|510.02|507.62|0
1635756140000|2021-11-01 08:42:20|510.37|507.97|510.55|508.15|510.55|508.15|510.37|507.97|0
1635756150000|2021-11-01 08:42:30|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1635756170000|2021-11-01 08:42:50|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1635756180000|2021-11-01 08:43:00|510.1|507.7|510.2|507.8|510.37|507.97|510.1|507.7|0
1635756190000|2021-11-01 08:43:10|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1635756210000|2021-11-01 08:43:30|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1635756220000|2021-11-01 08:43:40|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1635756230000|2021-11-01 08:43:50|510.2|507.8|510.37|507.97|510.37|507.97|510.2|507.8|0
1635756260000|2021-11-01 08:44:20|510.2|507.8|510.37|507.97|510.37|507.97|510.2|507.8|0
1635756280000|2021-11-01 08:44:40|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1635756300000|2021-11-01 08:45:00|510.37|507.97|510.55|508.15|510.55|508.15|510.37|507.97|0
1635756310000|2021-11-01 08:45:10|510.37|507.97|510.55|508.15|510.55|508.15|510.37|507.97|0
1635756320000|2021-11-01 08:45:20|510.46|508.06|510.37|507.97|510.46|508.06|510.37|507.97|0
1635756330000|2021-11-01 08:45:30|510.63|508.23|510.55|508.15|510.63|508.23|510.55|508.15|0
1635756340000|2021-11-01 08:45:40|510.37|507.97|510.55|508.15|510.55|508.15|510.37|507.97|0
1635756350000|2021-11-01 08:45:50|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1635756360000|2021-11-01 08:46:00|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1635756370000|2021-11-01 08:46:10|510.37|507.97|510.55|508.15|510.55|508.15|510.37|507.97|0
1635756380000|2021-11-01 08:46:20|510.37|507.97|510.19|507.79|510.37|507.97|510.19|507.79|0
1635756400000|2021-11-01 08:46:40|510.37|507.97|510.46|508.06|510.46|508.06|510.37|507.97|0
1635756410000|2021-11-01 08:46:50|510.55|508.15|510.37|507.97|510.55|508.15|510.37|507.97|0
1635756430000|2021-11-01 08:47:10|510.55|508.15|510.19|507.79|510.55|508.15|510.19|507.79|0
1635756440000|2021-11-01 08:47:20|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1635756450000|2021-11-01 08:47:30|510.72|508.32|510.72|508.32|510.72|508.32|510.55|508.15|0
1635756460000|2021-11-01 08:47:40|510.55|508.15|510.55|508.15|510.55|508.15|510.37|507.97|0
1635756490000|2021-11-01 08:48:10|510.37|507.97|510.37|507.97|510.37|507.97|510.28|507.88|0
1635756500000|2021-11-01 08:48:20|510.19|507.79|510.37|507.97|510.37|507.97|510.19|507.79|0
1635756520000|2021-11-01 08:48:40|510.19|507.79|510.19|507.79|510.19|507.79|510.19|507.79|0
1635756540000|2021-11-01 08:49:00|510.37|507.97|510.19|507.79|510.37|507.97|510.19|507.79|0
1635756570000|2021-11-01 08:49:30|510.02|507.62|510.19|507.79|510.19|507.79|510.02|507.62|0
1635756580000|2021-11-01 08:49:40|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1635756600000|2021-11-01 08:50:00|510.19|507.79|510.19|507.79|510.19|507.79|510.19|507.79|0
1635756630000|2021-11-01 08:50:30|510.37|507.97|510.55|508.15|510.55|508.15|510.37|507.97|0
1635756650000|2021-11-01 08:50:50|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1635756660000|2021-11-01 08:51:00|510.55|508.15|510.72|508.32|510.72|508.32|510.55|508.15|0
1635756670000|2021-11-01 08:51:10|510.55|508.15|510.37|507.97|510.55|508.15|510.37|507.97|0
1635756680000|2021-11-01 08:51:20|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1635756700000|2021-11-01 08:51:40|510.54|508.14|510.54|508.14|510.54|508.14|510.54|508.14|0
1635756710000|2021-11-01 08:51:50|510.37|507.97|510.37|507.97|510.45|508.05|510.37|507.97|0
1635756720000|2021-11-01 08:52:00|510.54|508.14|510.54|508.14|510.54|508.14|510.54|508.14|0
1635756740000|2021-11-01 08:52:20|510.72|508.32|510.54|508.14|510.72|508.32|510.54|508.14|0
1635756780000|2021-11-01 08:53:00|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1635756800000|2021-11-01 08:53:20|510.63|508.23|510.72|508.32|510.72|508.32|510.63|508.23|0
1635756810000|2021-11-01 08:53:30|510.54|508.14|510.63|508.23|510.63|508.23|510.54|508.14|0
1635756820000|2021-11-01 08:53:40|510.54|508.14|510.72|508.32|510.72|508.32|510.54|508.14|0
1635756830000|2021-11-01 08:53:50|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1635756840000|2021-11-01 08:54:00|510.72|508.32|510.72|508.32|510.9|508.5|510.72|508.32|0
1635756860000|2021-11-01 08:54:20|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1635756870000|2021-11-01 08:54:30|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1635756880000|2021-11-01 08:54:40|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1635756910000|2021-11-01 08:55:10|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1635756970000|2021-11-01 08:56:10|510.54|508.14|510.72|508.32|510.72|508.32|510.54|508.14|0
1635756980000|2021-11-01 08:56:20|510.63|508.23|510.72|508.32|510.72|508.32|510.63|508.23|0
1635757000000|2021-11-01 08:56:40|510.8|508.4|510.9|508.5|510.9|508.5|510.8|508.4|0
1635757010000|2021-11-01 08:56:50|510.54|508.14|510.54|508.14|510.54|508.14|510.54|508.14|0
1635757030000|2021-11-01 08:57:10|510.72|508.32|510.54|508.14|510.72|508.32|510.54|508.14|0
1635757060000|2021-11-01 08:57:40|510.72|508.32|510.54|508.14|510.72|508.32|510.54|508.14|0
1635757070000|2021-11-01 08:57:50|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1635757080000|2021-11-01 08:58:00|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1635757100000|2021-11-01 08:58:20|511.07|508.67|511.07|508.67|511.07|508.67|511.07|508.67|0
1635757110000|2021-11-01 08:58:30|510.9|508.5|511.07|508.67|511.07|508.67|510.9|508.5|0
1635757140000|2021-11-01 08:59:00|511.25|508.85|511.07|508.67|511.25|508.85|511.07|508.67|0
1635757150000|2021-11-01 08:59:10|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1635757200000|2021-11-01 09:00:00|511.07|508.67|511.25|508.85|511.25|508.85|511.07|508.67|0
1635757210000|2021-11-01 09:00:10|511.42|509.02|511.25|508.85|511.42|509.02|511.25|508.85|0
1635757220000|2021-11-01 09:00:20|511.42|509.02|511.25|508.85|511.42|509.02|511.25|508.85|0
1635757230000|2021-11-01 09:00:30|511.42|509.02|511.25|508.85|511.42|509.02|511.25|508.85|0
1635757240000|2021-11-01 09:00:40|511.42|509.02|511.07|508.67|511.42|509.02|511.07|508.67|0
1635757250000|2021-11-01 09:00:50|510.89|508.49|510.89|508.49|510.89|508.49|510.89|508.49|0
1635757260000|2021-11-01 09:01:00|510.72|508.32|510.89|508.49|510.89|508.49|510.72|508.32|0
1635757270000|2021-11-01 09:01:10|511.07|508.67|511.07|508.67|511.07|508.67|511.07|508.67|0
1635757290000|2021-11-01 09:01:30|510.89|508.49|510.89|508.49|510.98|508.58|510.89|508.49|0
1635757300000|2021-11-01 09:01:40|511.07|508.67|511.07|508.67|511.07|508.67|511.07|508.67|0
1635757310000|2021-11-01 09:01:50|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1635757330000|2021-11-01 09:02:10|511.42|509.02|511.42|509.02|511.42|509.02|511.42|509.02|0
1635757340000|2021-11-01 09:02:20|511.78|509.38|511.78|509.38|511.78|509.38|511.78|509.38|0
1635757380000|2021-11-01 09:03:00|511.95|509.55|511.95|509.55|511.95|509.55|511.95|509.55|0
1635757390000|2021-11-01 09:03:10|511.78|509.38|512.13|509.73|512.13|509.73|511.78|509.38|0
1635757400000|2021-11-01 09:03:20|511.95|509.55|511.95|509.55|511.95|509.55|511.95|509.55|0
1635757440000|2021-11-01 09:04:00|511.78|509.38|511.78|509.38|511.78|509.38|511.78|509.38|0
1635757460000|2021-11-01 09:04:20|511.95|509.55|512.31|509.91|512.31|509.91|511.95|509.55|0
1635757470000|2021-11-01 09:04:30|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635757500000|2021-11-01 09:05:00|512.31|509.91|512.84|510.44|512.84|510.44|512.31|509.91|0
1635757510000|2021-11-01 09:05:10|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635757520000|2021-11-01 09:05:20|512.84|510.44|513.01|510.61|513.01|510.61|512.84|510.44|0
1635757530000|2021-11-01 09:05:30|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1635757540000|2021-11-01 09:05:40|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635757550000|2021-11-01 09:05:50|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1635757560000|2021-11-01 09:06:00|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635757570000|2021-11-01 09:06:10|512.84|510.44|513.01|510.61|513.01|510.61|512.84|510.44|0
1635757580000|2021-11-01 09:06:20|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1635757590000|2021-11-01 09:06:30|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635757610000|2021-11-01 09:06:50|513.19|510.79|513.01|510.61|513.19|510.79|513.01|510.61|0
1635757620000|2021-11-01 09:07:00|513.1|510.7|513.19|510.79|513.19|510.79|513.01|510.61|0
1635757630000|2021-11-01 09:07:10|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635757670000|2021-11-01 09:07:50|513.19|510.79|513.01|510.61|513.19|510.79|513.01|510.61|0
1635757680000|2021-11-01 09:08:00|513.19|510.79|513.01|510.61|513.19|510.79|513.01|510.61|0
1635757720000|2021-11-01 09:08:40|513.19|510.79|513.19|510.79|513.37|510.97|513.19|510.79|0
1635757730000|2021-11-01 09:08:50|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635757740000|2021-11-01 09:09:00|513.1|510.7|513.01|510.61|513.19|510.79|513.01|510.61|0
1635757760000|2021-11-01 09:09:20|513.1|510.7|513.19|510.79|513.19|510.79|513.01|510.61|0
1635757770000|2021-11-01 09:09:30|513.37|510.97|513.19|510.79|513.37|510.97|513.19|510.79|0
1635757790000|2021-11-01 09:09:50|513.27|510.87|513.37|510.97|513.37|510.97|513.27|510.87|0
1635757800000|2021-11-01 09:10:00|513.54|511.14|513.54|511.14|513.54|511.14|513.54|511.14|0
1635757810000|2021-11-01 09:10:10|513.36|510.96|513.36|510.96|513.36|510.96|513.36|510.96|0
1635757820000|2021-11-01 09:10:20|513.19|510.79|513.19|510.79|513.19|510.79|513.19|510.79|0
1635757840000|2021-11-01 09:10:40|513.1|510.7|513.19|510.79|513.19|510.79|513.1|510.7|0
1635757850000|2021-11-01 09:10:50|513.01|510.61|513.54|511.14|513.54|511.14|513.01|510.61|0
1635757870000|2021-11-01 09:11:10|513.72|511.32|513.72|511.32|513.72|511.32|513.63|511.23|0
1635757880000|2021-11-01 09:11:20|513.54|511.14|513.54|511.14|513.72|511.32|513.54|511.14|0
1635757900000|2021-11-01 09:11:40|513.36|510.96|513.19|510.79|513.36|510.96|513.19|510.79|0
1635757910000|2021-11-01 09:11:50|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635757930000|2021-11-01 09:12:10|513.19|510.79|513.19|510.79|513.19|510.79|513.19|510.79|0
1635757940000|2021-11-01 09:12:20|513.01|510.61|512.66|510.26|513.01|510.61|512.66|510.26|0
1635757980000|2021-11-01 09:13:00|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635757990000|2021-11-01 09:13:10|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1635758000000|2021-11-01 09:13:20|512.74|510.34|512.66|510.26|512.74|510.34|512.66|510.26|0
1635758010000|2021-11-01 09:13:30|512.83|510.43|512.83|510.43|512.83|510.43|512.83|510.43|0
1635758020000|2021-11-01 09:13:40|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1635758050000|2021-11-01 09:14:10|512.83|510.43|512.66|510.26|512.83|510.43|512.66|510.26|0
1635758060000|2021-11-01 09:14:20|512.56|510.16|512.56|510.16|512.56|510.16|512.56|510.16|0
1635758070000|2021-11-01 09:14:30|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1635758090000|2021-11-01 09:14:50|512.74|510.34|512.66|510.26|512.74|510.34|512.66|510.26|0
1635758110000|2021-11-01 09:15:10|512.56|510.16|512.66|510.26|512.66|510.26|512.48|510.08|0
1635758120000|2021-11-01 09:15:20|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635758150000|2021-11-01 09:15:50|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635758160000|2021-11-01 09:16:00|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635758250000|2021-11-01 09:17:30|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635758260000|2021-11-01 09:17:40|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635758270000|2021-11-01 09:17:50|512.3|509.9|512.12|509.72|512.3|509.9|512.12|509.72|0
1635758290000|2021-11-01 09:18:10|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635758320000|2021-11-01 09:18:40|512.12|509.72|512.3|509.9|512.3|509.9|512.12|509.72|0
1635758340000|2021-11-01 09:19:00|512.21|509.81|512.38|509.98|512.38|509.98|512.21|509.81|0
1635758350000|2021-11-01 09:19:10|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635758400000|2021-11-01 09:20:00|512.12|509.72|512.3|509.9|512.3|509.9|512.12|509.72|0
1635758420000|2021-11-01 09:20:20|513.75|511.35|513.66|511.26|513.75|511.35|513.66|511.26|0
1635758430000|2021-11-01 09:20:30|512.5|510.1|512.5|510.1|512.5|510.1|512.5|510.1|0
1635758450000|2021-11-01 09:20:50|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635758460000|2021-11-01 09:21:00|512.15|509.75|512.15|509.75|512.15|509.75|512.15|509.75|0
1635758470000|2021-11-01 09:21:10|512.32|509.92|512.15|509.75|512.32|509.92|512.15|509.75|0
1635758480000|2021-11-01 09:21:20|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635758490000|2021-11-01 09:21:30|512.15|509.75|512.15|509.75|512.15|509.75|512.15|509.75|0
1635758590000|2021-11-01 09:23:10|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635758600000|2021-11-01 09:23:20|512.15|509.75|512.14|509.74|512.15|509.75|512.14|509.74|0
1635758630000|2021-11-01 09:23:50|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635758730000|2021-11-01 09:25:30|512.5|510.1|512.32|509.92|512.5|510.1|512.32|509.92|0
1635758750000|2021-11-01 09:25:50|512.23|509.83|512.14|509.74|512.23|509.83|512.14|509.74|0
1635758770000|2021-11-01 09:26:10|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635758780000|2021-11-01 09:26:20|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635758800000|2021-11-01 09:26:40|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1635758810000|2021-11-01 09:26:50|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635758820000|2021-11-01 09:27:00|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1635758830000|2021-11-01 09:27:10|511.79|509.39|511.79|509.39|511.79|509.39|511.79|509.39|0
1635758840000|2021-11-01 09:27:20|511.61|509.21|511.79|509.39|511.79|509.39|511.61|509.21|0
1635758870000|2021-11-01 09:27:50|511.61|509.21|511.79|509.39|511.79|509.39|511.61|509.21|0
1635758880000|2021-11-01 09:28:00|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1635758890000|2021-11-01 09:28:10|511.87|509.47|511.87|509.47|511.87|509.47|511.87|509.47|0
1635758900000|2021-11-01 09:28:20|511.97|509.57|511.87|509.47|511.97|509.57|511.87|509.47|0
1635758910000|2021-11-01 09:28:30|511.97|509.57|511.79|509.39|511.97|509.57|511.79|509.39|0
1635758920000|2021-11-01 09:28:40|511.87|509.47|511.97|509.57|511.97|509.57|511.87|509.47|0
1635758950000|2021-11-01 09:29:10|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635758980000|2021-11-01 09:29:40|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635759010000|2021-11-01 09:30:10|512.4|510|512.5|510.1|512.5|510.1|512.4|510|0
1635759020000|2021-11-01 09:30:20|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635759030000|2021-11-01 09:30:30|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635759040000|2021-11-01 09:30:40|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1635759060000|2021-11-01 09:31:00|511.79|509.39|511.97|509.57|511.97|509.57|511.79|509.39|0
1635759070000|2021-11-01 09:31:10|511.96|509.56|511.96|509.56|511.96|509.56|511.96|509.56|0
1635759100000|2021-11-01 09:31:40|512.14|509.74|511.96|509.56|512.14|509.74|511.96|509.56|0
1635759120000|2021-11-01 09:32:00|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635759130000|2021-11-01 09:32:10|511.96|509.56|512.14|509.74|512.14|509.74|511.96|509.56|0
1635759200000|2021-11-01 09:33:20|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635759210000|2021-11-01 09:33:30|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635759240000|2021-11-01 09:34:00|512.32|509.92|512.14|509.74|512.32|509.92|512.14|509.74|0
1635759250000|2021-11-01 09:34:10|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635759260000|2021-11-01 09:34:20|512.23|509.83|512.32|509.92|512.32|509.92|512.23|509.83|0
1635759270000|2021-11-01 09:34:30|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635759290000|2021-11-01 09:34:50|512.67|510.27|512.49|510.09|512.67|510.27|512.49|510.09|0
1635759300000|2021-11-01 09:35:00|512.32|509.92|512.14|509.74|512.32|509.92|512.14|509.74|0
1635759320000|2021-11-01 09:35:20|511.96|509.56|512.14|509.74|512.14|509.74|511.96|509.56|0
1635759340000|2021-11-01 09:35:40|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1635759370000|2021-11-01 09:36:10|512.49|510.09|512.32|509.92|512.49|510.09|512.32|509.92|0
1635759380000|2021-11-01 09:36:20|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635759390000|2021-11-01 09:36:30|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635759400000|2021-11-01 09:36:40|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635759410000|2021-11-01 09:36:50|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635759420000|2021-11-01 09:37:00|512.58|510.18|512.67|510.27|512.67|510.27|512.49|510.09|0
1635759440000|2021-11-01 09:37:20|512.85|510.45|512.67|510.27|512.85|510.45|512.67|510.27|0
1635759470000|2021-11-01 09:37:50|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635759520000|2021-11-01 09:38:40|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635759560000|2021-11-01 09:39:20|512.49|510.09|512.32|509.92|512.49|510.09|512.32|509.92|0
1635759570000|2021-11-01 09:39:30|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635759590000|2021-11-01 09:39:50|512.67|510.27|512.49|510.09|512.67|510.27|512.49|510.09|0
1635759600000|2021-11-01 09:40:00|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635759630000|2021-11-01 09:40:30|512.49|510.09|512.67|510.27|512.67|510.27|512.49|510.09|0
1635759640000|2021-11-01 09:40:40|512.49|510.09|512.67|510.27|512.67|510.27|512.49|510.09|0
1635759650000|2021-11-01 09:40:50|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635759690000|2021-11-01 09:41:30|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635759700000|2021-11-01 09:41:40|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635759740000|2021-11-01 09:42:20|511.96|509.56|512.14|509.74|512.14|509.74|511.96|509.56|0
1635759750000|2021-11-01 09:42:30|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635759760000|2021-11-01 09:42:40|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635759860000|2021-11-01 09:44:20|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635759870000|2021-11-01 09:44:30|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635759880000|2021-11-01 09:44:40|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1635759900000|2021-11-01 09:45:00|511.96|509.56|512.14|509.74|512.14|509.74|511.96|509.56|0
1635759920000|2021-11-01 09:45:20|511.96|509.56|511.78|509.38|511.96|509.56|511.78|509.38|0
1635759930000|2021-11-01 09:45:30|511.61|509.21|511.61|509.21|511.61|509.21|511.61|509.21|0
1635759990000|2021-11-01 09:46:30|511.69|509.29|511.78|509.38|511.78|509.38|511.61|509.21|0
1635760010000|2021-11-01 09:46:50|511.96|509.56|511.78|509.38|511.96|509.56|511.78|509.38|0
1635760020000|2021-11-01 09:47:00|511.61|509.21|511.61|509.21|511.61|509.21|511.43|509.03|0
1635760040000|2021-11-01 09:47:20|511.6|509.2|511.6|509.2|511.6|509.2|511.6|509.2|0
1635760090000|2021-11-01 09:48:10|511.78|509.38|511.6|509.2|511.78|509.38|511.6|509.2|0
1635760100000|2021-11-01 09:48:20|511.78|509.38|511.78|509.38|511.78|509.38|511.78|509.38|0
1635760140000|2021-11-01 09:49:00|511.6|509.2|511.78|509.38|511.78|509.38|511.6|509.2|0
1635760170000|2021-11-01 09:49:30|511.96|509.56|511.96|509.56|511.96|509.56|511.96|509.56|0
1635760190000|2021-11-01 09:49:50|511.78|509.38|511.96|509.56|511.96|509.56|511.78|509.38|0
1635760200000|2021-11-01 09:50:00|511.78|509.38|511.96|509.56|511.96|509.56|511.78|509.38|0
1635760230000|2021-11-01 09:50:30|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635760240000|2021-11-01 09:50:40|511.96|509.56|511.78|509.38|511.96|509.56|511.78|509.38|0
1635760250000|2021-11-01 09:50:50|511.96|509.56|511.96|509.56|511.96|509.56|511.96|509.56|0
1635760270000|2021-11-01 09:51:10|512.13|509.73|511.96|509.56|512.13|509.73|511.96|509.56|0
1635760280000|2021-11-01 09:51:20|511.78|509.38|511.96|509.56|511.96|509.56|511.78|509.38|0
1635760290000|2021-11-01 09:51:30|511.78|509.38|511.96|509.56|511.96|509.56|511.78|509.38|0
1635760300000|2021-11-01 09:51:40|511.78|509.38|511.78|509.38|511.96|509.56|511.78|509.38|0
1635760310000|2021-11-01 09:51:50|511.96|509.56|511.78|509.38|511.96|509.56|511.78|509.38|0
1635760320000|2021-11-01 09:52:00|511.96|509.56|511.96|509.56|511.96|509.56|511.96|509.56|0
1635760370000|2021-11-01 09:52:50|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635760380000|2021-11-01 09:53:00|511.96|509.56|512.13|509.73|512.13|509.73|511.96|509.56|0
1635760400000|2021-11-01 09:53:20|512.04|509.64|512.04|509.64|512.04|509.64|512.04|509.64|0
1635760410000|2021-11-01 09:53:30|511.96|509.56|511.96|509.56|511.96|509.56|511.78|509.38|0
1635760440000|2021-11-01 09:54:00|512.04|509.64|511.96|509.56|512.04|509.64|511.96|509.56|0
1635760450000|2021-11-01 09:54:10|511.78|509.38|511.78|509.38|511.78|509.38|511.78|509.38|0
1635760510000|2021-11-01 09:55:10|511.6|509.2|511.78|509.38|511.78|509.38|511.6|509.2|0
1635760520000|2021-11-01 09:55:20|511.6|509.2|511.78|509.38|511.78|509.38|511.6|509.2|0
1635760530000|2021-11-01 09:55:30|511.86|509.46|511.95|509.55|511.95|509.55|511.86|509.46|0
1635760550000|2021-11-01 09:55:50|511.78|509.38|511.78|509.38|511.78|509.38|511.78|509.38|0
1635760610000|2021-11-01 09:56:50|511.95|509.55|511.95|509.55|511.95|509.55|511.78|509.38|0
1635760650000|2021-11-01 09:57:30|511.78|509.38|511.78|509.38|511.78|509.38|511.78|509.38|0
1635760670000|2021-11-01 09:57:50|511.95|509.55|511.95|509.55|511.95|509.55|511.95|509.55|0
1635760680000|2021-11-01 09:58:00|511.78|509.38|511.95|509.55|511.95|509.55|511.78|509.38|0
1635760700000|2021-11-01 09:58:20|512.13|509.73|512.13|509.73|512.13|509.73|511.95|509.55|0
1635760730000|2021-11-01 09:58:50|512.31|509.91|512.22|509.82|512.31|509.91|512.22|509.82|0
1635760740000|2021-11-01 09:59:00|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635760760000|2021-11-01 09:59:20|512.31|509.91|512.13|509.73|512.31|509.91|512.13|509.73|0
1635760790000|2021-11-01 09:59:50|511.95|509.55|511.95|509.55|511.95|509.55|511.95|509.55|0
1635760830000|2021-11-01 10:00:30|512.13|509.73|511.95|509.55|512.13|509.73|511.95|509.55|0
1635760850000|2021-11-01 10:00:50|511.86|509.46|511.95|509.55|511.95|509.55|511.78|509.38|0
1635760880000|2021-11-01 10:01:20|512.13|509.73|512.04|509.64|512.13|509.73|512.04|509.64|0
1635760890000|2021-11-01 10:01:30|511.95|509.55|512.13|509.73|512.13|509.73|511.95|509.55|0
1635760900000|2021-11-01 10:01:40|511.95|509.55|512.13|509.73|512.13|509.73|511.95|509.55|0
1635760910000|2021-11-01 10:01:50|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1635760920000|2021-11-01 10:02:00|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635760940000|2021-11-01 10:02:20|512.13|509.73|512.31|509.91|512.31|509.91|512.13|509.73|0
1635760950000|2021-11-01 10:02:30|512.13|509.73|512.31|509.91|512.31|509.91|512.13|509.73|0
1635760960000|2021-11-01 10:02:40|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635760990000|2021-11-01 10:03:10|512.31|509.91|512.13|509.73|512.31|509.91|512.13|509.73|0
1635761000000|2021-11-01 10:03:20|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635761010000|2021-11-01 10:03:30|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761020000|2021-11-01 10:03:40|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635761030000|2021-11-01 10:03:50|512.3|509.9|512.3|509.9|512.3|509.9|512.13|509.73|0
1635761050000|2021-11-01 10:04:10|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635761080000|2021-11-01 10:04:40|511.95|509.55|511.95|509.55|511.95|509.55|511.95|509.55|0
1635761090000|2021-11-01 10:04:50|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635761100000|2021-11-01 10:05:00|511.95|509.55|512.13|509.73|512.13|509.73|511.95|509.55|0
1635761120000|2021-11-01 10:05:20|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761130000|2021-11-01 10:05:30|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761140000|2021-11-01 10:05:40|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761150000|2021-11-01 10:05:50|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635761160000|2021-11-01 10:06:00|511.95|509.55|512.13|509.73|512.13|509.73|511.95|509.55|0
1635761190000|2021-11-01 10:06:30|512.3|509.9|512.13|509.73|512.3|509.9|512.13|509.73|0
1635761200000|2021-11-01 10:06:40|512.3|509.9|512.13|509.73|512.3|509.9|512.13|509.73|0
1635761280000|2021-11-01 10:08:00|512.3|509.9|512.13|509.73|512.3|509.9|512.13|509.73|0
1635761300000|2021-11-01 10:08:20|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761310000|2021-11-01 10:08:30|512.13|509.73|512.3|509.9|512.3|509.9|512.13|509.73|0
1635761340000|2021-11-01 10:09:00|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761350000|2021-11-01 10:09:10|512.3|509.9|512.48|510.08|512.48|510.08|512.3|509.9|0
1635761370000|2021-11-01 10:09:30|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761390000|2021-11-01 10:09:50|512.48|510.08|512.3|509.9|512.48|510.08|512.3|509.9|0
1635761410000|2021-11-01 10:10:10|512.39|509.99|512.21|509.81|512.39|509.99|512.21|509.81|0
1635761420000|2021-11-01 10:10:20|512.3|509.9|512.13|509.73|512.3|509.9|512.13|509.73|0
1635761430000|2021-11-01 10:10:30|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761440000|2021-11-01 10:10:40|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761450000|2021-11-01 10:10:50|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761480000|2021-11-01 10:11:20|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761520000|2021-11-01 10:12:00|512.66|510.26|512.65|510.25|512.66|510.26|512.65|510.25|0
1635761530000|2021-11-01 10:12:10|512.83|510.43|512.65|510.25|512.83|510.43|512.65|510.25|0
1635761550000|2021-11-01 10:12:30|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761560000|2021-11-01 10:12:40|512.3|509.9|512.48|510.08|512.48|510.08|512.3|509.9|0
1635761580000|2021-11-01 10:13:00|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761590000|2021-11-01 10:13:10|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761600000|2021-11-01 10:13:20|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635761640000|2021-11-01 10:14:00|512.48|510.08|512.65|510.25|512.65|510.25|512.48|510.08|0
1635761670000|2021-11-01 10:14:30|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761680000|2021-11-01 10:14:40|512.56|510.16|512.56|510.16|512.56|510.16|512.56|510.16|0
1635761690000|2021-11-01 10:14:50|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635761700000|2021-11-01 10:15:00|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761730000|2021-11-01 10:15:30|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761740000|2021-11-01 10:15:40|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761760000|2021-11-01 10:16:00|512.3|509.9|512.48|510.08|512.48|510.08|512.3|509.9|0
1635761800000|2021-11-01 10:16:40|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635761820000|2021-11-01 10:17:00|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635761830000|2021-11-01 10:17:10|512.65|510.25|512.48|510.08|512.65|510.25|512.48|510.08|0
1635761860000|2021-11-01 10:17:40|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635761870000|2021-11-01 10:17:50|512.83|510.43|512.83|510.43|512.83|510.43|512.83|510.43|0
1635761880000|2021-11-01 10:18:00|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635761910000|2021-11-01 10:18:30|512.83|510.43|513.01|510.61|513.01|510.61|512.83|510.43|0
1635761930000|2021-11-01 10:18:50|512.83|510.43|513.01|510.61|513.01|510.61|512.83|510.43|0
1635761960000|2021-11-01 10:19:20|513.18|510.78|513.01|510.61|513.18|510.78|513.01|510.61|0
1635761970000|2021-11-01 10:19:30|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635761980000|2021-11-01 10:19:40|513.27|510.87|513.36|510.96|513.36|510.96|513.27|510.87|0
1635762000000|2021-11-01 10:20:00|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635762010000|2021-11-01 10:20:10|513.36|510.96|513.36|510.96|513.36|510.96|513.36|510.96|0
1635762030000|2021-11-01 10:20:30|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635762040000|2021-11-01 10:20:40|513.36|510.96|513.36|510.96|513.36|510.96|513.36|510.96|0
1635762100000|2021-11-01 10:21:40|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635762110000|2021-11-01 10:21:50|513.36|510.96|513.36|510.96|513.36|510.96|513.36|510.96|0
1635762120000|2021-11-01 10:22:00|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635762130000|2021-11-01 10:22:10|513.36|510.96|513.36|510.96|513.36|510.96|513.18|510.78|0
1635762140000|2021-11-01 10:22:20|513.18|510.78|513.27|510.87|513.27|510.87|513.18|510.78|0
1635762150000|2021-11-01 10:22:30|513.36|510.96|513.36|510.96|513.36|510.96|513.36|510.96|0
1635762180000|2021-11-01 10:23:00|513.18|510.78|513.36|510.96|513.36|510.96|513.18|510.78|0
1635762190000|2021-11-01 10:23:10|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635762200000|2021-11-01 10:23:20|513|510.6|513|510.6|513|510.6|513|510.6|0
1635762230000|2021-11-01 10:23:50|513.18|510.78|513|510.6|513.18|510.78|513|510.6|0
1635762240000|2021-11-01 10:24:00|513.09|510.69|513|510.6|513.09|510.69|513|510.6|0
1635762280000|2021-11-01 10:24:40|512.91|510.51|513|510.6|513|510.6|512.83|510.43|0
1635762290000|2021-11-01 10:24:50|512.83|510.43|512.83|510.43|512.83|510.43|512.83|510.43|0
1635762300000|2021-11-01 10:25:00|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635762310000|2021-11-01 10:25:10|512.47|510.07|512.56|510.16|512.56|510.16|512.47|510.07|0
1635762320000|2021-11-01 10:25:20|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635762330000|2021-11-01 10:25:30|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635762350000|2021-11-01 10:25:50|512.38|509.98|512.3|509.9|512.38|509.98|512.3|509.9|0
1635762370000|2021-11-01 10:26:10|512.12|509.72|512.3|509.9|512.3|509.9|512.12|509.72|0
1635762380000|2021-11-01 10:26:20|512.2|509.8|512.12|509.72|512.2|509.8|512.12|509.72|0
1635762400000|2021-11-01 10:26:40|511.94|509.54|511.94|509.54|512.03|509.63|511.94|509.54|0
1635762410000|2021-11-01 10:26:50|512.12|509.72|512.3|509.9|512.3|509.9|512.12|509.72|0
1635762420000|2021-11-01 10:27:00|512.12|509.72|512.12|509.72|512.12|509.72|512.12|509.72|0
1635762430000|2021-11-01 10:27:10|512.3|509.9|512.12|509.72|512.3|509.9|512.12|509.72|0
1635762440000|2021-11-01 10:27:20|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1635762450000|2021-11-01 10:27:30|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1635762490000|2021-11-01 10:28:10|512.38|509.98|512.29|509.89|512.38|509.98|512.29|509.89|0
1635762510000|2021-11-01 10:28:30|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635762520000|2021-11-01 10:28:40|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1635762550000|2021-11-01 10:29:10|512.12|509.72|512.12|509.72|512.12|509.72|512.12|509.72|0
1635762600000|2021-11-01 10:30:00|512.29|509.89|512.12|509.72|512.29|509.89|512.12|509.72|0
1635762670000|2021-11-01 10:31:10|512.29|509.89|512.47|510.07|512.47|510.07|512.29|509.89|0
1635762680000|2021-11-01 10:31:20|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1635762690000|2021-11-01 10:31:30|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635762710000|2021-11-01 10:31:50|512.29|509.89|512.47|510.07|512.47|510.07|512.29|509.89|0
1635762770000|2021-11-01 10:32:50|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635762780000|2021-11-01 10:33:00|512.82|510.42|512.65|510.25|512.82|510.42|512.65|510.25|0
1635762820000|2021-11-01 10:33:40|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635762830000|2021-11-01 10:33:50|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635762860000|2021-11-01 10:34:20|512.47|510.07|512.65|510.25|512.65|510.25|512.47|510.07|0
1635762910000|2021-11-01 10:35:10|512.82|510.42|512.65|510.25|512.82|510.42|512.65|510.25|0
1635762920000|2021-11-01 10:35:20|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635762950000|2021-11-01 10:35:50|513|510.6|513|510.6|513|510.6|513|510.6|0
1635762960000|2021-11-01 10:36:00|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635763010000|2021-11-01 10:36:50|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635763050000|2021-11-01 10:37:30|513|510.6|513|510.6|513|510.6|513|510.6|0
1635763060000|2021-11-01 10:37:40|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635763200000|2021-11-01 10:40:00|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635763210000|2021-11-01 10:40:10|512.73|510.33|512.82|510.42|512.82|510.42|512.73|510.33|0
1635763270000|2021-11-01 10:41:10|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635763280000|2021-11-01 10:41:20|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635763300000|2021-11-01 10:41:40|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635763310000|2021-11-01 10:41:50|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635763320000|2021-11-01 10:42:00|512.64|510.24|512.47|510.07|512.64|510.24|512.47|510.07|0
1635763330000|2021-11-01 10:42:10|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635763430000|2021-11-01 10:43:50|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1635763510000|2021-11-01 10:45:10|512.64|510.24|512.46|510.06|512.64|510.24|512.46|510.06|0
1635763590000|2021-11-01 10:46:30|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635763670000|2021-11-01 10:47:50|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635763680000|2021-11-01 10:48:00|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1635763700000|2021-11-01 10:48:20|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635763720000|2021-11-01 10:48:40|512.99|510.59|512.82|510.42|512.99|510.59|512.82|510.42|0
1635763740000|2021-11-01 10:49:00|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1635763760000|2021-11-01 10:49:20|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635763770000|2021-11-01 10:49:30|512.9|510.5|512.82|510.42|512.9|510.5|512.82|510.42|0
1635763780000|2021-11-01 10:49:40|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1635763860000|2021-11-01 10:51:00|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635763870000|2021-11-01 10:51:10|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1635763930000|2021-11-01 10:52:10|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1635763940000|2021-11-01 10:52:20|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1635763950000|2021-11-01 10:52:30|513.52|511.12|513.52|511.12|513.52|511.12|513.52|511.12|0
1635763960000|2021-11-01 10:52:40|513.7|511.3|513.7|511.3|513.7|511.3|513.7|511.3|0
1635763990000|2021-11-01 10:53:10|513.52|511.12|513.52|511.12|513.52|511.12|513.52|511.12|0
1635764000000|2021-11-01 10:53:20|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1635764020000|2021-11-01 10:53:40|513.34|510.94|513.34|510.94|513.34|510.94|513.34|510.94|0
1635764040000|2021-11-01 10:54:00|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1635764050000|2021-11-01 10:54:10|513.34|510.94|513.34|510.94|513.34|510.94|513.34|510.94|0
1635764060000|2021-11-01 10:54:20|513.52|511.12|513.52|511.12|513.52|511.12|513.52|511.12|0
1635764080000|2021-11-01 10:54:40|513.34|510.94|513.34|510.94|513.34|510.94|513.34|510.94|0
1635764100000|2021-11-01 10:55:00|513.52|511.12|513.34|510.94|513.52|511.12|513.34|510.94|0
1635764150000|2021-11-01 10:55:50|513.52|511.12|513.52|511.12|513.52|511.12|513.52|511.12|0
1635764170000|2021-11-01 10:56:10|513.34|510.94|513.34|510.94|513.34|510.94|513.34|510.94|0
1635764220000|2021-11-01 10:57:00|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1635764230000|2021-11-01 10:57:10|513.34|510.94|513.34|510.94|513.34|510.94|513.34|510.94|0
1635764240000|2021-11-01 10:57:20|513.43|511.03|513.34|510.94|513.43|511.03|513.34|510.94|0
1635764300000|2021-11-01 10:58:20|513.52|511.12|513.52|511.12|513.52|511.12|513.52|511.12|0
1635764340000|2021-11-01 10:59:00|513.7|511.3|513.7|511.3|513.7|511.3|513.7|511.3|0
1635764380000|2021-11-01 10:59:40|513.87|511.47|513.87|511.47|513.87|511.47|513.87|511.47|0
1635764430000|2021-11-01 11:00:30|513.7|511.3|513.7|511.3|513.7|511.3|513.7|511.3|0
1635764450000|2021-11-01 11:00:50|513.87|511.47|513.87|511.47|513.87|511.47|513.87|511.47|0
1635764490000|2021-11-01 11:01:30|513.96|511.56|514.05|511.65|514.05|511.65|513.96|511.56|0
1635764510000|2021-11-01 11:01:50|514.23|511.83|514.05|511.65|514.23|511.83|514.05|511.65|0
1635764560000|2021-11-01 11:02:40|513.87|511.47|513.87|511.47|513.87|511.47|513.87|511.47|0
1635764620000|2021-11-01 11:03:40|514.05|511.65|514.05|511.65|514.05|511.65|514.05|511.65|0
1635764640000|2021-11-01 11:04:00|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1635764650000|2021-11-01 11:04:10|514.13|511.73|514.05|511.65|514.13|511.73|514.05|511.65|0
1635764660000|2021-11-01 11:04:20|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1635764670000|2021-11-01 11:04:30|514.4|512|514.4|512|514.4|512|514.4|512|0
1635764680000|2021-11-01 11:04:40|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1635764690000|2021-11-01 11:04:50|514.4|512|514.4|512|514.4|512|514.4|512|0
1635764730000|2021-11-01 11:05:30|514.22|511.82|514.22|511.82|514.22|511.82|514.22|511.82|0
1635764750000|2021-11-01 11:05:50|514.4|512|514.4|512|514.4|512|514.4|512|0
1635764760000|2021-11-01 11:06:00|514.58|512.18|514.58|512.18|514.58|512.18|514.58|512.18|0
1635764790000|2021-11-01 11:06:30|514.49|512.09|514.4|512|514.49|512.09|514.4|512|0
1635764800000|2021-11-01 11:06:40|514.58|512.18|514.58|512.18|514.58|512.18|514.58|512.18|0
1635764810000|2021-11-01 11:06:50|514.4|512|514.4|512|514.4|512|514.4|512|0
1635764820000|2021-11-01 11:07:00|514.49|512.09|514.4|512|514.49|512.09|514.4|512|0
1635764890000|2021-11-01 11:08:10|514.22|511.82|514.22|511.82|514.22|511.82|514.22|511.82|0
1635764900000|2021-11-01 11:08:20|514.4|512|514.4|512|514.4|512|514.4|512|0
1635765080000|2021-11-01 11:11:20|514.22|511.82|514.22|511.82|514.22|511.82|514.22|511.82|0
1635765140000|2021-11-01 11:12:20|514.4|512|514.22|511.82|514.4|512|514.22|511.82|0
1635765150000|2021-11-01 11:12:30|514.05|511.65|514.04|511.64|514.05|511.65|514.04|511.64|0
1635765200000|2021-11-01 11:13:20|513.87|511.47|513.87|511.47|513.87|511.47|513.87|511.47|0
1635765240000|2021-11-01 11:14:00|513.69|511.29|513.69|511.29|513.69|511.29|513.69|511.29|0
1635765350000|2021-11-01 11:15:50|513.51|511.11|513.51|511.11|513.51|511.11|513.51|511.11|0
1635765360000|2021-11-01 11:16:00|513.34|510.94|513.34|510.94|513.34|510.94|513.34|510.94|0
1635765370000|2021-11-01 11:16:10|513.51|511.11|513.51|511.11|513.51|511.11|513.51|511.11|0
1635765380000|2021-11-01 11:16:20|513.34|510.94|513.34|510.94|513.34|510.94|513.34|510.94|0
1635765400000|2021-11-01 11:16:40|513.16|510.76|513.16|510.76|513.16|510.76|513.16|510.76|0
1635765440000|2021-11-01 11:17:20|513.34|510.94|513.34|510.94|513.34|510.94|513.16|510.76|0
1635765460000|2021-11-01 11:17:40|513.51|511.11|513.34|510.94|513.51|511.11|513.34|510.94|0
1635765470000|2021-11-01 11:17:50|513.33|510.93|513.33|510.93|513.33|510.93|513.33|510.93|0
1635765480000|2021-11-01 11:18:00|513.51|511.11|513.51|511.11|513.51|511.11|513.51|511.11|0
1635765500000|2021-11-01 11:18:20|513.69|511.29|513.69|511.29|513.69|511.29|513.69|511.29|0
1635765550000|2021-11-01 11:19:10|513.77|511.37|513.69|511.29|513.77|511.37|513.69|511.29|0
1635765560000|2021-11-01 11:19:20|513.87|511.47|513.87|511.47|513.87|511.47|513.87|511.47|0
1635765580000|2021-11-01 11:19:40|513.69|511.29|513.69|511.29|513.69|511.29|513.69|511.29|0
1635765590000|2021-11-01 11:19:50|513.51|511.11|513.33|510.93|513.51|511.11|513.33|510.93|0
1635765630000|2021-11-01 11:20:30|513.16|510.76|513.16|510.76|513.16|510.76|513.16|510.76|0
1635765660000|2021-11-01 11:21:00|512.98|510.58|512.98|510.58|512.98|510.58|512.98|510.58|0
1635765680000|2021-11-01 11:21:20|513.16|510.76|513.06|510.66|513.16|510.76|512.98|510.58|0
1635765690000|2021-11-01 11:21:30|512.98|510.58|512.98|510.58|512.98|510.58|512.98|510.58|0
1635765760000|2021-11-01 11:22:40|513.16|510.76|513.16|510.76|513.16|510.76|513.16|510.76|0
1635765780000|2021-11-01 11:23:00|512.98|510.58|512.98|510.58|512.98|510.58|512.98|510.58|0
1635765800000|2021-11-01 11:23:20|512.89|510.49|512.98|510.58|512.98|510.58|512.89|510.49|0
1635765840000|2021-11-01 11:24:00|512.8|510.4|512.8|510.4|512.8|510.4|512.8|510.4|0
1635765850000|2021-11-01 11:24:10|512.98|510.58|512.98|510.58|512.98|510.58|512.98|510.58|0
1635765960000|2021-11-01 11:26:00|513.15|510.75|513.06|510.66|513.15|510.75|512.98|510.58|0
1635765970000|2021-11-01 11:26:10|512.98|510.58|513.15|510.75|513.15|510.75|512.98|510.58|0
1635766020000|2021-11-01 11:27:00|512.98|510.58|512.98|510.58|513.15|510.75|512.98|510.58|0
1635766200000|2021-11-01 11:30:00|512.8|510.4|512.8|510.4|512.8|510.4|512.8|510.4|0
1635766230000|2021-11-01 11:30:30|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1635766240000|2021-11-01 11:30:40|512.8|510.4|512.8|510.4|512.8|510.4|512.8|510.4|0
1635766250000|2021-11-01 11:30:50|512.62|510.22|512.8|510.4|512.8|510.4|512.62|510.22|0
1635766260000|2021-11-01 11:31:00|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1635766270000|2021-11-01 11:31:10|512.45|510.05|512.45|510.05|512.62|510.22|512.45|510.05|0
1635766280000|2021-11-01 11:31:20|512.27|509.87|512.45|510.05|512.45|510.05|512.27|509.87|0
1635766300000|2021-11-01 11:31:40|512.27|509.87|512.45|510.05|512.45|510.05|512.27|509.87|0
1635766310000|2021-11-01 11:31:50|512.44|510.04|512.44|510.04|512.44|510.04|512.44|510.04|0
1635766320000|2021-11-01 11:32:00|512.27|509.87|512.44|510.04|512.44|510.04|512.27|509.87|0
1635766360000|2021-11-01 11:32:40|512.27|509.87|512.27|509.87|512.27|509.87|512.27|509.87|0
1635766410000|2021-11-01 11:33:30|512.44|510.04|512.44|510.04|512.44|510.04|512.44|510.04|0
1635766490000|2021-11-01 11:34:50|512.27|509.87|512.27|509.87|512.27|509.87|512.27|509.87|0
1635766510000|2021-11-01 11:35:10|512.09|509.69|512.09|509.69|512.09|509.69|512.09|509.69|0
1635766550000|2021-11-01 11:35:50|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1635766690000|2021-11-01 11:38:10|512.09|509.69|512.09|509.69|512.09|509.69|512.09|509.69|0
1635766810000|2021-11-01 11:40:10|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1635766830000|2021-11-01 11:40:30|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1635766840000|2021-11-01 11:40:40|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1635766870000|2021-11-01 11:41:10|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1635766880000|2021-11-01 11:41:20|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1635766930000|2021-11-01 11:42:10|511.73|509.33|511.56|509.16|511.73|509.33|511.56|509.16|0
1635766940000|2021-11-01 11:42:20|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1635766960000|2021-11-01 11:42:40|511.56|509.16|511.56|509.16|511.56|509.16|511.56|509.16|0
1635766970000|2021-11-01 11:42:50|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1635767000000|2021-11-01 11:43:20|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1635767070000|2021-11-01 11:44:30|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1635767080000|2021-11-01 11:44:40|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1635767160000|2021-11-01 11:46:00|512.09|509.69|512.09|509.69|512.09|509.69|512.09|509.69|0
1635767230000|2021-11-01 11:47:10|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1635767240000|2021-11-01 11:47:20|512.09|509.69|512.26|509.86|512.26|509.86|512.09|509.69|0
1635767270000|2021-11-01 11:47:50|512.35|509.95|512.44|510.04|512.44|510.04|512.35|509.95|0
1635767290000|2021-11-01 11:48:10|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1635767300000|2021-11-01 11:48:20|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635767310000|2021-11-01 11:48:30|511.91|509.51|512.08|509.68|512.08|509.68|511.91|509.51|0
1635767340000|2021-11-01 11:49:00|511.91|509.51|512.08|509.68|512.08|509.68|511.91|509.51|0
1635767380000|2021-11-01 11:49:40|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1635767400000|2021-11-01 11:50:00|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635767450000|2021-11-01 11:50:50|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1635767460000|2021-11-01 11:51:00|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635767470000|2021-11-01 11:51:10|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1635767500000|2021-11-01 11:51:40|512.44|510.04|512.44|510.04|512.44|510.04|512.44|510.04|0
1635767520000|2021-11-01 11:52:00|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1635767560000|2021-11-01 11:52:40|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635767580000|2021-11-01 11:53:00|512.26|509.86|512.17|509.77|512.26|509.86|512.17|509.77|0
1635767590000|2021-11-01 11:53:10|512.26|509.86|512.08|509.68|512.26|509.86|512.08|509.68|0
1635767610000|2021-11-01 11:53:30|511.99|509.59|512.08|509.68|512.08|509.68|511.99|509.59|0
1635767670000|2021-11-01 11:54:30|512.26|509.86|512.08|509.68|512.26|509.86|512.08|509.68|0
1635767680000|2021-11-01 11:54:40|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1635767700000|2021-11-01 11:55:00|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635767750000|2021-11-01 11:55:50|511.9|509.5|511.9|509.5|511.9|509.5|511.9|509.5|0
1635767790000|2021-11-01 11:56:30|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635767820000|2021-11-01 11:57:00|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1635767840000|2021-11-01 11:57:20|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635767970000|2021-11-01 11:59:30|511.99|509.59|511.9|509.5|511.99|509.59|511.9|509.5|0
1635767980000|2021-11-01 11:59:40|512.08|509.68|511.99|509.59|512.08|509.68|511.9|509.5|0
1635767990000|2021-11-01 11:59:50|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635768000000|2021-11-01 12:00:00|511.9|509.5|511.9|509.5|511.9|509.5|511.9|509.5|0
1635768010000|2021-11-01 12:00:10|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1635768060000|2021-11-01 12:01:00|511.9|509.5|511.9|509.5|511.9|509.5|511.9|509.5|0
1635768110000|2021-11-01 12:01:50|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1635768120000|2021-11-01 12:02:00|511.9|509.5|511.73|509.33|511.9|509.5|511.73|509.33|0
1635768180000|2021-11-01 12:03:00|511.55|509.15|511.55|509.15|511.55|509.15|511.55|509.15|0
1635768190000|2021-11-01 12:03:10|511.73|509.33|511.55|509.15|511.73|509.33|511.55|509.15|0
1635768230000|2021-11-01 12:03:50|511.72|509.32|511.55|509.15|511.72|509.32|511.55|509.15|0
1635768240000|2021-11-01 12:04:00|511.63|509.23|511.55|509.15|511.63|509.23|511.55|509.15|0
1635768250000|2021-11-01 12:04:10|511.72|509.32|511.72|509.32|511.72|509.32|511.72|509.32|0
1635768260000|2021-11-01 12:04:20|511.55|509.15|511.55|509.15|511.55|509.15|511.55|509.15|0
1635768290000|2021-11-01 12:04:50|511.37|508.97|511.37|508.97|511.37|508.97|511.37|508.97|0
1635768310000|2021-11-01 12:05:10|511.55|509.15|511.37|508.97|511.55|509.15|511.37|508.97|0
1635768320000|2021-11-01 12:05:20|511.55|509.15|511.55|509.15|511.55|509.15|511.55|509.15|0
1635768370000|2021-11-01 12:06:10|511.37|508.97|511.37|508.97|511.37|508.97|511.37|508.97|0
1635768440000|2021-11-01 12:07:20|511.19|508.79|511.19|508.79|511.19|508.79|511.19|508.79|0
1635768460000|2021-11-01 12:07:40|511.02|508.62|510.84|508.44|511.02|508.62|510.84|508.44|0
1635768480000|2021-11-01 12:08:00|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635768490000|2021-11-01 12:08:10|510.49|508.09|510.49|508.09|510.49|508.09|510.49|508.09|0
1635768510000|2021-11-01 12:08:30|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635768530000|2021-11-01 12:08:50|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1635768540000|2021-11-01 12:09:00|511.02|508.62|511.02|508.62|511.02|508.62|511.02|508.62|0
1635768550000|2021-11-01 12:09:10|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1635768570000|2021-11-01 12:09:30|511.02|508.62|511.02|508.62|511.02|508.62|511.02|508.62|0
1635768590000|2021-11-01 12:09:50|510.92|508.52|511.02|508.62|511.02|508.62|510.92|508.52|0
1635768630000|2021-11-01 12:10:30|510.84|508.44|511.02|508.62|511.02|508.62|510.84|508.44|0
1635768640000|2021-11-01 12:10:40|510.92|508.52|510.84|508.44|510.92|508.52|510.84|508.44|0
1635768720000|2021-11-01 12:12:00|510.92|508.52|511.01|508.61|511.01|508.61|510.92|508.52|0
1635768740000|2021-11-01 12:12:20|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1635768750000|2021-11-01 12:12:30|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635768820000|2021-11-01 12:13:40|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1635768830000|2021-11-01 12:13:50|511.01|508.61|510.66|508.26|511.01|508.61|510.66|508.26|0
1635768840000|2021-11-01 12:14:00|510.57|508.17|510.48|508.08|510.57|508.17|510.48|508.08|0
1635768850000|2021-11-01 12:14:10|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635768860000|2021-11-01 12:14:20|510.84|508.44|510.66|508.26|510.84|508.44|510.66|508.26|0
1635768870000|2021-11-01 12:14:30|510.84|508.44|510.66|508.26|510.84|508.44|510.66|508.26|0
1635768880000|2021-11-01 12:14:40|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1635768900000|2021-11-01 12:15:00|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635768910000|2021-11-01 12:15:10|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1635768920000|2021-11-01 12:15:20|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635768950000|2021-11-01 12:15:50|510.48|508.08|510.66|508.26|510.66|508.26|510.48|508.08|0
1635768960000|2021-11-01 12:16:00|510.48|508.08|510.48|508.08|510.66|508.26|510.48|508.08|0
1635768970000|2021-11-01 12:16:10|510.31|507.91|510.31|507.91|510.31|507.91|510.31|507.91|0
1635769030000|2021-11-01 12:17:10|510.48|508.08|510.48|508.08|510.48|508.08|510.48|508.08|0
1635769050000|2021-11-01 12:17:30|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635769060000|2021-11-01 12:17:40|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1635769070000|2021-11-01 12:17:50|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635769080000|2021-11-01 12:18:00|511.19|508.79|511.19|508.79|511.19|508.79|511.19|508.79|0
1635769090000|2021-11-01 12:18:10|511.01|508.61|510.84|508.44|511.01|508.61|510.84|508.44|0
1635769100000|2021-11-01 12:18:20|511.01|508.61|510.84|508.44|511.01|508.61|510.84|508.44|0
1635769120000|2021-11-01 12:18:40|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635769140000|2021-11-01 12:19:00|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1635769160000|2021-11-01 12:19:20|510.92|508.52|510.84|508.44|511.01|508.61|510.84|508.44|0
1635769170000|2021-11-01 12:19:30|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635769210000|2021-11-01 12:20:10|511.19|508.79|511.01|508.61|511.19|508.79|511.01|508.61|0
1635769230000|2021-11-01 12:20:30|510.83|508.43|510.83|508.43|510.83|508.43|510.83|508.43|0
1635769250000|2021-11-01 12:20:50|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635769260000|2021-11-01 12:21:00|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635769280000|2021-11-01 12:21:20|510.83|508.43|510.66|508.26|510.83|508.43|510.66|508.26|0
1635769290000|2021-11-01 12:21:30|510.83|508.43|510.83|508.43|510.83|508.43|510.83|508.43|0
1635769360000|2021-11-01 12:22:40|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635769370000|2021-11-01 12:22:50|510.83|508.43|510.66|508.26|510.83|508.43|510.66|508.26|0
1635769390000|2021-11-01 12:23:10|510.74|508.34|510.83|508.43|510.83|508.43|510.74|508.34|0
1635769400000|2021-11-01 12:23:20|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635769420000|2021-11-01 12:23:40|510.83|508.43|510.83|508.43|510.83|508.43|510.83|508.43|0
1635769430000|2021-11-01 12:23:50|510.66|508.26|510.83|508.43|510.83|508.43|510.66|508.26|0
1635769450000|2021-11-01 12:24:10|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635769460000|2021-11-01 12:24:20|510.83|508.43|510.83|508.43|511.01|508.61|510.83|508.43|0
1635769510000|2021-11-01 12:25:10|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635769520000|2021-11-01 12:25:20|510.83|508.43|510.83|508.43|510.83|508.43|510.66|508.26|0
1635769560000|2021-11-01 12:26:00|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635769580000|2021-11-01 12:26:20|510.83|508.43|510.83|508.43|510.83|508.43|510.83|508.43|0
1635769640000|2021-11-01 12:27:20|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1635769680000|2021-11-01 12:28:00|510.83|508.43|510.83|508.43|510.83|508.43|510.83|508.43|0
1635769690000|2021-11-01 12:28:10|510.92|508.52|510.92|508.52|510.92|508.52|510.83|508.43|0
1635769700000|2021-11-01 12:28:20|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635769730000|2021-11-01 12:28:50|510.83|508.43|510.83|508.43|510.83|508.43|510.83|508.43|0
1635769740000|2021-11-01 12:29:00|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1635769760000|2021-11-01 12:29:20|510.83|508.43|510.83|508.43|510.83|508.43|510.83|508.43|0
1635769800000|2021-11-01 12:30:00|510.65|508.25|510.65|508.25|510.65|508.25|510.65|508.25|0
1635769810000|2021-11-01 12:30:10|510.48|508.08|510.3|507.9|510.65|508.25|510.3|507.9|0
1635769820000|2021-11-01 12:30:20|510.12|507.72|510.3|507.9|510.3|507.9|510.12|507.72|0
1635769840000|2021-11-01 12:30:40|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635769850000|2021-11-01 12:30:50|509.95|507.55|510.12|507.72|510.12|507.72|509.95|507.55|0
1635769860000|2021-11-01 12:31:00|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1635769870000|2021-11-01 12:31:10|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635769880000|2021-11-01 12:31:20|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1635769890000|2021-11-01 12:31:30|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635769910000|2021-11-01 12:31:50|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1635769920000|2021-11-01 12:32:00|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635769930000|2021-11-01 12:32:10|509.86|507.46|509.77|507.37|509.86|507.46|509.77|507.37|0
1635769940000|2021-11-01 12:32:20|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1635769970000|2021-11-01 12:32:50|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635769980000|2021-11-01 12:33:00|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635769990000|2021-11-01 12:33:10|509.77|507.37|509.59|507.19|509.77|507.37|509.59|507.19|0
1635770000000|2021-11-01 12:33:20|509.42|507.02|509.42|507.02|509.42|507.02|509.42|507.02|0
1635770010000|2021-11-01 12:33:30|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635770020000|2021-11-01 12:33:40|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635770030000|2021-11-01 12:33:50|509.59|507.19|509.68|507.28|509.77|507.37|509.59|507.19|0
1635770040000|2021-11-01 12:34:00|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635770050000|2021-11-01 12:34:10|509.68|507.28|509.68|507.28|509.68|507.28|509.68|507.28|0
1635770060000|2021-11-01 12:34:20|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635770070000|2021-11-01 12:34:30|509.42|507.02|509.42|507.02|509.42|507.02|509.42|507.02|0
1635770080000|2021-11-01 12:34:40|509.24|506.84|509.24|506.84|509.42|507.02|509.24|506.84|0
1635770130000|2021-11-01 12:35:30|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1635770160000|2021-11-01 12:36:00|509.15|506.75|509.06|506.66|509.15|506.75|509.06|506.66|0
1635770190000|2021-11-01 12:36:30|508.89|506.49|508.89|506.49|508.89|506.49|508.89|506.49|0
1635770200000|2021-11-01 12:36:40|509.06|506.66|508.89|506.49|509.06|506.66|508.89|506.49|0
1635770240000|2021-11-01 12:37:20|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1635770250000|2021-11-01 12:37:30|508.89|506.49|508.89|506.49|508.89|506.49|508.89|506.49|0
1635770270000|2021-11-01 12:37:50|508.71|506.31|508.8|506.4|508.8|506.4|508.71|506.31|0
1635770280000|2021-11-01 12:38:00|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1635770290000|2021-11-01 12:38:10|508.89|506.49|508.89|506.49|508.89|506.49|508.89|506.49|0
1635770300000|2021-11-01 12:38:20|509.06|506.66|509.24|506.84|509.24|506.84|509.06|506.66|0
1635770310000|2021-11-01 12:38:30|509.42|507.02|509.42|507.02|509.42|507.02|509.42|507.02|0
1635770330000|2021-11-01 12:38:50|509.59|507.19|509.42|507.02|509.59|507.19|509.42|507.02|0
1635770350000|2021-11-01 12:39:10|509.24|506.84|509.24|506.84|509.42|507.02|509.24|506.84|0
1635770370000|2021-11-01 12:39:30|509.42|507.02|509.42|507.02|509.42|507.02|509.42|507.02|0
1635770380000|2021-11-01 12:39:40|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1635770400000|2021-11-01 12:40:00|509.06|506.66|509.06|506.66|509.24|506.84|509.06|506.66|0
1635770410000|2021-11-01 12:40:10|508.89|506.49|509.06|506.66|509.06|506.66|508.89|506.49|0
1635770420000|2021-11-01 12:40:20|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1635770430000|2021-11-01 12:40:30|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1635770440000|2021-11-01 12:40:40|509.24|506.84|509.06|506.66|509.24|506.84|509.06|506.66|0
1635770450000|2021-11-01 12:40:50|508.89|506.49|508.89|506.49|508.89|506.49|508.89|506.49|0
1635770460000|2021-11-01 12:41:00|508.71|506.31|508.89|506.49|508.89|506.49|508.71|506.31|0
1635770470000|2021-11-01 12:41:10|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1635770480000|2021-11-01 12:41:20|508.89|506.49|508.71|506.31|508.89|506.49|508.71|506.31|0
1635770490000|2021-11-01 12:41:30|508.53|506.13|508.53|506.13|508.53|506.13|508.53|506.13|0
1635770500000|2021-11-01 12:41:40|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1635770520000|2021-11-01 12:42:00|508.53|506.13|508.71|506.31|508.71|506.31|508.53|506.13|0
1635770530000|2021-11-01 12:42:10|508.53|506.13|508.53|506.13|508.53|506.13|508.53|506.13|0
1635770540000|2021-11-01 12:42:20|508.71|506.31|508.53|506.13|508.71|506.31|508.53|506.13|0
1635770560000|2021-11-01 12:42:40|508.36|505.96|508.36|505.96|508.36|505.96|508.36|505.96|0
1635770570000|2021-11-01 12:42:50|508.18|505.78|508.18|505.78|508.18|505.78|508.18|505.78|0
1635770580000|2021-11-01 12:43:00|508.27|505.87|508.36|505.96|508.36|505.96|508.27|505.87|0
1635770600000|2021-11-01 12:43:20|508.53|506.13|508.53|506.13|508.53|506.13|508.53|506.13|0
1635770620000|2021-11-01 12:43:40|508.36|505.96|508.36|505.96|508.36|505.96|508.36|505.96|0
1635770640000|2021-11-01 12:44:00|508.53|506.13|508.53|506.13|508.53|506.13|508.53|506.13|0
1635770700000|2021-11-01 12:45:00|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1635770720000|2021-11-01 12:45:20|508.53|506.13|508.36|505.96|508.53|506.13|508.36|505.96|0
1635770730000|2021-11-01 12:45:30|508.53|506.13|508.36|505.96|508.53|506.13|508.36|505.96|0
1635770760000|2021-11-01 12:46:00|508.53|506.13|508.53|506.13|508.53|506.13|508.53|506.13|0
1635770780000|2021-11-01 12:46:20|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1635770800000|2021-11-01 12:46:40|508.53|506.13|508.71|506.31|508.71|506.31|508.53|506.13|0
1635770810000|2021-11-01 12:46:50|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1635770820000|2021-11-01 12:47:00|508.71|506.31|508.88|506.48|508.88|506.48|508.71|506.31|0
1635770880000|2021-11-01 12:48:00|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1635770920000|2021-11-01 12:48:40|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1635770930000|2021-11-01 12:48:50|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1635770940000|2021-11-01 12:49:00|508.88|506.48|509.06|506.66|509.06|506.66|508.88|506.48|0
1635770970000|2021-11-01 12:49:30|507.65|505.25|507.65|505.25|507.65|505.25|507.47|505.07|0
1635770980000|2021-11-01 12:49:40|507.47|505.07|507.3|504.9|507.65|505.25|507.3|504.9|0
1635770990000|2021-11-01 12:49:50|507.12|504.72|507.3|504.9|507.3|504.9|507.12|504.72|0
1635771020000|2021-11-01 12:50:20|507.12|504.72|507.3|504.9|507.3|504.9|507.12|504.72|0
1635771060000|2021-11-01 12:51:00|507.47|505.07|507.65|505.25|507.65|505.25|507.47|505.07|0
1635771070000|2021-11-01 12:51:10|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771080000|2021-11-01 12:51:20|507.65|505.25|507.65|505.25|507.65|505.25|507.65|505.25|0
1635771120000|2021-11-01 12:52:00|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771150000|2021-11-01 12:52:30|507.65|505.25|507.47|505.07|507.65|505.25|507.47|505.07|0
1635771170000|2021-11-01 12:52:50|507.3|504.9|507.3|504.9|507.3|504.9|507.3|504.9|0
1635771190000|2021-11-01 12:53:10|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771210000|2021-11-01 12:53:30|507.3|504.9|507.3|504.9|507.3|504.9|507.3|504.9|0
1635771220000|2021-11-01 12:53:40|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771240000|2021-11-01 12:54:00|507.3|504.9|507.3|504.9|507.3|504.9|507.3|504.9|0
1635771260000|2021-11-01 12:54:20|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771290000|2021-11-01 12:54:50|507.56|505.16|507.56|505.16|507.56|505.16|507.56|505.16|0
1635771300000|2021-11-01 12:55:00|507.65|505.25|507.65|505.25|507.65|505.25|507.47|505.07|0
1635771310000|2021-11-01 12:55:10|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771330000|2021-11-01 12:55:30|507.3|504.9|507.47|505.07|507.47|505.07|507.3|504.9|0
1635771340000|2021-11-01 12:55:40|507.65|505.25|507.47|505.07|507.65|505.25|507.47|505.07|0
1635771390000|2021-11-01 12:56:30|507.65|505.25|507.65|505.25|507.65|505.25|507.65|505.25|0
1635771410000|2021-11-01 12:56:50|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771430000|2021-11-01 12:57:10|507.65|505.25|507.65|505.25|507.65|505.25|507.65|505.25|0
1635771440000|2021-11-01 12:57:20|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771460000|2021-11-01 12:57:40|507.29|504.89|507.29|504.89|507.29|504.89|507.29|504.89|0
1635771470000|2021-11-01 12:57:50|507.12|504.72|507.29|504.89|507.29|504.89|507.12|504.72|0
1635771480000|2021-11-01 12:58:00|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771530000|2021-11-01 12:58:50|507.29|504.89|507.29|504.89|507.29|504.89|507.29|504.89|0
1635771590000|2021-11-01 12:59:50|507.47|505.07|507.29|504.89|507.47|505.07|507.29|504.89|0
1635771600000|2021-11-01 13:00:00|507.12|504.72|506.94|504.54|507.12|504.72|506.94|504.54|0
1635771610000|2021-11-01 13:00:10|506.77|504.37|506.94|504.54|506.94|504.54|506.77|504.37|0
1635771620000|2021-11-01 13:00:20|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1635771630000|2021-11-01 13:00:30|506.94|504.54|506.94|504.54|506.94|504.54|506.94|504.54|0
1635771640000|2021-11-01 13:00:40|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1635771660000|2021-11-01 13:01:00|507.29|504.89|507.29|504.89|507.29|504.89|507.29|504.89|0
1635771680000|2021-11-01 13:01:20|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771690000|2021-11-01 13:01:30|507.29|504.89|507.47|505.07|507.47|505.07|507.29|504.89|0
1635771700000|2021-11-01 13:01:40|507.29|504.89|507.29|504.89|507.29|504.89|507.29|504.89|0
1635771720000|2021-11-01 13:02:00|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1635771740000|2021-11-01 13:02:20|507.29|504.89|507.29|504.89|507.29|504.89|507.29|504.89|0
1635771780000|2021-11-01 13:03:00|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1635771790000|2021-11-01 13:03:10|506.94|504.54|506.94|504.54|507.12|504.72|506.94|504.54|0
1635771810000|2021-11-01 13:03:30|507.02|504.62|506.94|504.54|507.02|504.62|506.94|504.54|0
1635771830000|2021-11-01 13:03:50|506.76|504.36|506.76|504.36|506.76|504.36|506.76|504.36|0
1635771840000|2021-11-01 13:04:00|506.59|504.19|506.59|504.19|506.59|504.19|506.59|504.19|0
1635771850000|2021-11-01 13:04:10|506.41|504.01|506.24|503.84|506.41|504.01|506.24|503.84|0
1635771860000|2021-11-01 13:04:20|506.06|503.66|506.24|503.84|506.24|503.84|506.06|503.66|0
1635771870000|2021-11-01 13:04:30|506.41|504.01|506.41|504.01|506.59|504.19|506.41|504.01|0
1635771880000|2021-11-01 13:04:40|506.59|504.19|506.41|504.01|506.59|504.19|506.41|504.01|0
1635771890000|2021-11-01 13:04:50|506.24|503.84|506.24|503.84|506.24|503.84|506.24|503.84|0
1635771930000|2021-11-01 13:05:30|506.41|504.01|506.59|504.19|506.59|504.19|506.41|504.01|0
1635771940000|2021-11-01 13:05:40|506.41|504.01|506.24|503.84|506.41|504.01|506.24|503.84|0
1635771950000|2021-11-01 13:05:50|505.88|503.48|505.71|503.31|505.88|503.48|505.71|503.31|0
1635771960000|2021-11-01 13:06:00|505.53|503.13|505.53|503.13|505.53|503.13|505.53|503.13|0
1635771970000|2021-11-01 13:06:10|505.36|502.96|505.36|502.96|505.36|502.96|505.36|502.96|0
1635771980000|2021-11-01 13:06:20|505.18|502.78|505.18|502.78|505.18|502.78|505.01|502.61|0
1635771990000|2021-11-01 13:06:30|505.36|502.96|505.36|502.96|505.36|502.96|505.36|502.96|0
1635772000000|2021-11-01 13:06:40|505.53|503.13|505.53|503.13|505.71|503.31|505.53|503.13|0
1635772010000|2021-11-01 13:06:50|505.36|502.96|505.53|503.13|505.53|503.13|505.36|502.96|0
1635772030000|2021-11-01 13:07:10|505.36|502.96|505.36|502.96|505.36|502.96|505.36|502.96|0
1635772050000|2021-11-01 13:07:30|505.18|502.78|505.18|502.78|505.18|502.78|505.18|502.78|0
1635772070000|2021-11-01 13:07:50|505|502.6|505|502.6|505|502.6|505|502.6|0
1635772090000|2021-11-01 13:08:10|505.18|502.78|505.18|502.78|505.18|502.78|505.18|502.78|0
1635772100000|2021-11-01 13:08:20|505|502.6|505|502.6|505|502.6|505|502.6|0
1635772110000|2021-11-01 13:08:30|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1635772120000|2021-11-01 13:08:40|504.13|501.73|504.13|501.73|504.3|501.9|504.13|501.73|0
1635772140000|2021-11-01 13:09:00|504.3|501.9|504.13|501.73|504.3|501.9|504.13|501.73|0
1635772150000|2021-11-01 13:09:10|503.95|501.55|504.13|501.73|504.13|501.73|503.95|501.55|0
1635772160000|2021-11-01 13:09:20|504.3|501.9|504.13|501.73|504.3|501.9|504.13|501.73|0
1635772170000|2021-11-01 13:09:30|504.3|501.9|504.3|501.9|504.3|501.9|504.3|501.9|0
1635772190000|2021-11-01 13:09:50|504.83|502.43|504.83|502.43|505|502.6|504.83|502.43|0
1635772200000|2021-11-01 13:10:00|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1635772210000|2021-11-01 13:10:10|504.83|502.43|505|502.6|505|502.6|504.83|502.43|0
1635772220000|2021-11-01 13:10:20|505.18|502.78|505.18|502.78|505.18|502.78|505.18|502.78|0
1635772230000|2021-11-01 13:10:30|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1635772240000|2021-11-01 13:10:40|505.53|503.13|505.71|503.31|505.71|503.31|505.53|503.13|0
1635772250000|2021-11-01 13:10:50|505.53|503.13|505.71|503.31|505.71|503.31|505.53|503.13|0
1635772260000|2021-11-01 13:11:00|505.88|503.48|505.71|503.31|505.88|503.48|505.71|503.31|0
1635772270000|2021-11-01 13:11:10|505.53|503.13|505.53|503.13|505.53|503.13|505.53|503.13|0
1635772290000|2021-11-01 13:11:30|505.88|503.48|505.88|503.48|505.88|503.48|505.88|503.48|0
1635772300000|2021-11-01 13:11:40|506.06|503.66|506.06|503.66|506.06|503.66|506.06|503.66|0
1635772330000|2021-11-01 13:12:10|506.23|503.83|506.23|503.83|506.23|503.83|506.23|503.83|0
1635772340000|2021-11-01 13:12:20|506.06|503.66|505.88|503.48|506.06|503.66|505.88|503.48|0
1635772350000|2021-11-01 13:12:30|506.06|503.66|506.23|503.83|506.23|503.83|506.06|503.66|0
1635772380000|2021-11-01 13:13:00|506.32|503.92|506.41|504.01|506.41|504.01|506.23|503.83|0
1635772390000|2021-11-01 13:13:10|506.23|503.83|506.41|504.01|506.41|504.01|506.23|503.83|0
1635772400000|2021-11-01 13:13:20|506.49|504.09|506.41|504.01|506.58|504.18|506.41|504.01|0
1635772410000|2021-11-01 13:13:30|506.32|503.92|506.32|503.92|506.32|503.92|506.32|503.92|0
1635772420000|2021-11-01 13:13:40|506.23|503.83|506.41|504.01|506.41|504.01|506.23|503.83|0
1635772440000|2021-11-01 13:14:00|506.23|503.83|506.23|503.83|506.23|503.83|506.23|503.83|0
1635772450000|2021-11-01 13:14:10|506.41|504.01|506.41|504.01|506.41|504.01|506.41|504.01|0
1635772480000|2021-11-01 13:14:40|506.58|504.18|506.41|504.01|506.58|504.18|506.41|504.01|0
1635772500000|2021-11-01 13:15:00|506.23|503.83|506.41|504.01|506.41|504.01|506.23|503.83|0
1635772510000|2021-11-01 13:15:10|506.23|503.83|506.23|503.83|506.23|503.83|506.23|503.83|0
1635772530000|2021-11-01 13:15:30|506.41|504.01|506.41|504.01|506.41|504.01|506.41|504.01|0
1635772570000|2021-11-01 13:16:10|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635772590000|2021-11-01 13:16:30|506.76|504.36|506.76|504.36|506.76|504.36|506.76|504.36|0
1635772630000|2021-11-01 13:17:10|506.93|504.53|506.76|504.36|506.93|504.53|506.76|504.36|0
1635772670000|2021-11-01 13:17:50|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635772680000|2021-11-01 13:18:00|506.41|504.01|506.41|504.01|506.41|504.01|506.41|504.01|0
1635772690000|2021-11-01 13:18:10|506.58|504.18|506.41|504.01|506.58|504.18|506.41|504.01|0
1635772720000|2021-11-01 13:18:40|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635772760000|2021-11-01 13:19:20|506.76|504.36|506.76|504.36|506.76|504.36|506.76|504.36|0
1635772770000|2021-11-01 13:19:30|506.93|504.53|507.11|504.71|507.11|504.71|506.93|504.53|0
1635772790000|2021-11-01 13:19:50|506.93|504.53|506.93|504.53|506.93|504.53|506.93|504.53|0
1635772800000|2021-11-01 13:20:00|506.76|504.36|506.76|504.36|506.76|504.36|506.76|504.36|0
1635772860000|2021-11-01 13:21:00|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635772880000|2021-11-01 13:21:20|506.4|504|506.4|504|506.4|504|506.4|504|0
1635772890000|2021-11-01 13:21:30|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635772920000|2021-11-01 13:22:00|506.4|504|506.4|504|506.4|504|506.4|504|0
1635772950000|2021-11-01 13:22:30|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635772970000|2021-11-01 13:22:50|506.4|504|506.23|503.83|506.4|504|506.23|503.83|0
1635772990000|2021-11-01 13:23:10|506.05|503.65|506.23|503.83|506.23|503.83|506.05|503.65|0
1635773010000|2021-11-01 13:23:30|506.4|504|506.4|504|506.4|504|506.4|504|0
1635773020000|2021-11-01 13:23:40|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635773040000|2021-11-01 13:24:00|506.49|504.09|506.58|504.18|506.58|504.18|506.49|504.09|0
1635773050000|2021-11-01 13:24:10|506.4|504|506.4|504|506.4|504|506.4|504|0
1635773070000|2021-11-01 13:24:30|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635773090000|2021-11-01 13:24:50|506.76|504.36|506.76|504.36|506.76|504.36|506.76|504.36|0
1635773100000|2021-11-01 13:25:00|506.58|504.18|506.75|504.35|506.75|504.35|506.58|504.18|0
1635773110000|2021-11-01 13:25:10|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635773120000|2021-11-01 13:25:20|506.75|504.35|506.75|504.35|506.75|504.35|506.75|504.35|0
1635773130000|2021-11-01 13:25:30|506.93|504.53|506.93|504.53|506.93|504.53|506.93|504.53|0
1635773140000|2021-11-01 13:25:40|506.75|504.35|506.75|504.35|506.75|504.35|506.75|504.35|0
1635773150000|2021-11-01 13:25:50|506.93|504.53|506.93|504.53|506.93|504.53|506.93|504.53|0
1635773160000|2021-11-01 13:26:00|506.75|504.35|506.93|504.53|506.93|504.53|506.75|504.35|0
1635773190000|2021-11-01 13:26:30|507.11|504.71|507.11|504.71|507.11|504.71|507.11|504.71|0
1635773230000|2021-11-01 13:27:10|506.93|504.53|506.93|504.53|506.93|504.53|506.93|504.53|0
1635773240000|2021-11-01 13:27:20|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635773250000|2021-11-01 13:27:30|506.4|504|506.58|504.18|506.58|504.18|506.4|504|0
1635773260000|2021-11-01 13:27:40|506.4|504|506.4|504|506.4|504|506.4|504|0
1635773270000|2021-11-01 13:27:50|506.23|503.83|506.4|504|506.4|504|506.23|503.83|0
1635773280000|2021-11-01 13:28:00|506.23|503.83|506.23|503.83|506.23|503.83|506.23|503.83|0
1635773290000|2021-11-01 13:28:10|506.4|504|506.4|504|506.4|504|506.4|504|0
1635773310000|2021-11-01 13:28:30|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635773320000|2021-11-01 13:28:40|506.75|504.35|506.4|504|506.75|504.35|506.4|504|0
1635773330000|2021-11-01 13:28:50|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1635773350000|2021-11-01 13:29:10|506.75|504.35|506.75|504.35|506.75|504.35|506.75|504.35|0
1635773380000|2021-11-01 13:29:40|506.93|504.53|506.93|504.53|507.1|504.7|506.93|504.53|0
1635773390000|2021-11-01 13:29:50|506.75|504.35|506.58|504.18|506.75|504.35|506.58|504.18|0
1635773400000|2021-11-01 13:30:00|506.75|504.35|507.1|504.7|507.1|504.7|506.75|504.35|0
1635773410000|2021-11-01 13:30:10|507.46|505.06|506.93|504.53|507.46|505.06|506.93|504.53|0
1635773420000|2021-11-01 13:30:20|506.58|504.18|505.17|502.77|506.58|504.18|505.17|502.77|0
1635773430000|2021-11-01 13:30:30|505.52|503.12|506.05|503.65|506.05|503.65|505.52|503.12|0
1635773440000|2021-11-01 13:30:40|505.52|503.12|505.52|503.12|505.52|503.12|505.52|503.12|0
1635773450000|2021-11-01 13:30:50|505.7|503.3|505.52|503.12|505.7|503.3|505.52|503.12|0
1635773460000|2021-11-01 13:31:00|505.87|503.47|505.35|502.95|505.87|503.47|505.35|502.95|0
1635773470000|2021-11-01 13:31:10|504.99|502.59|505.35|502.95|505.35|502.95|504.99|502.59|0
1635773480000|2021-11-01 13:31:20|505.17|502.77|505.52|503.12|505.52|503.12|504.82|502.42|0
1635773490000|2021-11-01 13:31:30|505.7|503.3|506.05|503.65|506.05|503.65|505.7|503.3|0
1635773500000|2021-11-01 13:31:40|506.22|503.82|506.4|504|506.58|504.18|506.22|503.82|0
1635773510000|2021-11-01 13:31:50|506.58|504.18|506.4|504|506.58|504.18|506.4|504|0
1635773520000|2021-11-01 13:32:00|506.58|504.18|506.05|503.65|506.58|504.18|506.05|503.65|0
1635773530000|2021-11-01 13:32:10|506.4|504|507.1|504.7|507.1|504.7|506.4|504|0
1635773540000|2021-11-01 13:32:20|507.46|505.06|507.81|505.41|507.81|505.41|507.46|505.06|0
1635773550000|2021-11-01 13:32:30|507.46|505.06|507.63|505.23|507.63|505.23|507.46|505.06|0
1635773560000|2021-11-01 13:32:40|507.46|505.06|507.81|505.41|507.81|505.41|507.46|505.06|0
1635773570000|2021-11-01 13:32:50|507.63|505.23|507.63|505.23|507.63|505.23|507.63|505.23|0
1635773580000|2021-11-01 13:33:00|507.46|505.06|507.46|505.06|507.63|505.23|507.46|505.06|0
1635773590000|2021-11-01 13:33:10|507.63|505.23|507.63|505.23|507.63|505.23|507.63|505.23|0
1635773600000|2021-11-01 13:33:20|507.46|505.06|507.63|505.23|507.81|505.41|507.46|505.06|0
1635773610000|2021-11-01 13:33:30|507.81|505.41|508.69|506.29|508.86|506.46|507.81|505.41|0
1635773620000|2021-11-01 13:33:40|509.22|506.82|507.28|504.88|509.22|506.82|507.28|504.88|0
1635773630000|2021-11-01 13:33:50|507.46|505.06|507.81|505.41|507.81|505.41|507.46|505.06|0
1635773640000|2021-11-01 13:34:00|507.98|505.58|507.98|505.58|507.98|505.58|507.63|505.23|0
1635773650000|2021-11-01 13:34:10|507.81|505.41|508.16|505.76|508.16|505.76|507.81|505.41|0
1635773660000|2021-11-01 13:34:20|507.98|505.58|507.98|505.58|507.98|505.58|507.98|505.58|0
1635773670000|2021-11-01 13:34:30|508.16|505.76|507.81|505.41|508.16|505.76|507.81|505.41|0
1635773680000|2021-11-01 13:34:40|507.98|505.58|508.34|505.94|508.34|505.94|507.98|505.58|0
1635773690000|2021-11-01 13:34:50|508.16|505.76|507.63|505.23|508.16|505.76|507.63|505.23|0
1635773700000|2021-11-01 13:35:00|507.45|505.05|506.57|504.17|507.45|505.05|506.57|504.17|0
1635773710000|2021-11-01 13:35:10|507.1|504.7|505.76|503.36|507.28|504.88|505.76|503.36|0
1635773720000|2021-11-01 13:35:20|505.59|503.19|505.76|503.36|505.76|503.36|505.59|503.19|0
1635773730000|2021-11-01 13:35:30|506.11|503.71|506.49|504.09|507.19|504.79|506.11|503.71|0
1635773740000|2021-11-01 13:35:40|506.31|503.91|505.96|503.56|506.31|503.91|505.96|503.56|0
1635773750000|2021-11-01 13:35:50|505.61|503.21|505.96|503.56|505.96|503.56|505.61|503.21|0
1635773760000|2021-11-01 13:36:00|505.79|503.39|505.43|503.03|505.79|503.39|505.34|502.94|0
1635773770000|2021-11-01 13:36:10|505.26|502.86|504.91|502.51|505.26|502.86|504.91|502.51|0
1635773780000|2021-11-01 13:36:20|504.82|502.42|504.56|502.16|504.82|502.42|504.38|501.98|0
1635773790000|2021-11-01 13:36:30|505.08|502.68|504.91|502.51|505.26|502.86|504.91|502.51|0
1635773800000|2021-11-01 13:36:40|504.73|502.33|504.73|502.33|504.73|502.33|504.56|502.16|0
1635773810000|2021-11-01 13:36:50|504.56|502.16|504.38|501.98|504.56|502.16|504.21|501.81|0
1635773820000|2021-11-01 13:37:00|504.91|502.51|504.2|501.8|504.91|502.51|504.2|501.8|0
1635773830000|2021-11-01 13:37:10|504.03|501.63|503.85|501.45|504.03|501.63|503.85|501.45|0
1635773840000|2021-11-01 13:37:20|504.03|501.63|503.85|501.45|504.03|501.63|503.85|501.45|0
1635773850000|2021-11-01 13:37:30|503.5|501.1|503.33|500.93|503.5|501.1|503.33|500.93|0
1635773860000|2021-11-01 13:37:40|503.15|500.75|502.8|500.4|503.15|500.75|502.8|500.4|0
1635773870000|2021-11-01 13:37:50|502.63|500.23|503.15|500.75|503.15|500.75|502.63|500.23|0
1635773880000|2021-11-01 13:38:00|502.98|500.58|503.5|501.1|503.5|501.1|502.98|500.58|0
1635773890000|2021-11-01 13:38:10|503.68|501.28|503.5|501.1|503.68|501.28|503.5|501.1|0
1635773900000|2021-11-01 13:38:20|503.33|500.93|503.33|500.93|503.33|500.93|503.15|500.75|0
1635773910000|2021-11-01 13:38:30|503.5|501.1|503.68|501.28|504.03|501.63|503.5|501.1|0
1635773920000|2021-11-01 13:38:40|503.5|501.1|503.85|501.45|503.85|501.45|503.5|501.1|0
1635773930000|2021-11-01 13:38:50|503.5|501.1|503.68|501.28|503.68|501.28|503.5|501.1|0
1635773940000|2021-11-01 13:39:00|503.85|501.45|503.85|501.45|504.03|501.63|503.85|501.45|0
1635773950000|2021-11-01 13:39:10|504.03|501.63|504.2|501.8|504.2|501.8|504.03|501.63|0
1635773960000|2021-11-01 13:39:20|504.38|501.98|504.73|502.33|504.73|502.33|504.2|501.8|0
1635773970000|2021-11-01 13:39:30|504.91|502.51|505.26|502.86|505.26|502.86|504.91|502.51|0
1635773980000|2021-11-01 13:39:40|505.61|503.21|505.78|503.38|505.78|503.38|505.43|503.03|0
1635773990000|2021-11-01 13:39:50|505.61|503.21|506.14|503.74|506.14|503.74|505.61|503.21|0
1635774000000|2021-11-01 13:40:00|505.61|503.21|505.61|503.21|505.61|503.21|505.61|503.21|0
1635774010000|2021-11-01 13:40:10|505.78|503.38|505.61|503.21|505.96|503.56|505.61|503.21|0
1635774020000|2021-11-01 13:40:20|505.43|503.03|505.08|502.68|505.43|503.03|505.08|502.68|0
1635774030000|2021-11-01 13:40:30|504.91|502.51|504.73|502.33|504.91|502.51|504.73|502.33|0
1635774040000|2021-11-01 13:40:40|504.03|501.63|504.38|501.98|504.38|501.98|504.03|501.63|0
1635774050000|2021-11-01 13:40:50|504.55|502.15|504.55|502.15|504.55|502.15|504.38|501.98|0
1635774060000|2021-11-01 13:41:00|504.73|502.33|505.08|502.68|505.08|502.68|504.73|502.33|0
1635774070000|2021-11-01 13:41:10|504.55|502.15|504.38|501.98|504.55|502.15|504.38|501.98|0
1635774080000|2021-11-01 13:41:20|504.2|501.8|504.38|501.98|504.38|501.98|504.03|501.63|0
1635774090000|2021-11-01 13:41:30|504.2|501.8|504.55|502.15|504.73|502.33|504.2|501.8|0
1635774100000|2021-11-01 13:41:40|504.73|502.33|504.55|502.15|504.91|502.51|504.55|502.15|0
1635774110000|2021-11-01 13:41:50|504.91|502.51|504.91|502.51|504.91|502.51|504.73|502.33|0
1635774120000|2021-11-01 13:42:00|505.08|502.68|505.43|503.03|505.43|503.03|505.08|502.68|0
1635774130000|2021-11-01 13:42:10|505.08|502.68|504.55|502.15|505.08|502.68|504.38|501.98|0
1635774140000|2021-11-01 13:42:20|504.38|501.98|504.2|501.8|504.38|501.98|504.2|501.8|0
1635774150000|2021-11-01 13:42:30|504.03|501.63|504.2|501.8|504.2|501.8|503.68|501.28|0
1635774160000|2021-11-01 13:42:40|504.55|502.15|504.38|501.98|504.73|502.33|504.38|501.98|0
1635774170000|2021-11-01 13:42:50|504.55|502.15|504.9|502.5|504.9|502.5|504.55|502.15|0
1635774180000|2021-11-01 13:43:00|504.73|502.33|505.26|502.86|505.26|502.86|504.73|502.33|0
1635774190000|2021-11-01 13:43:10|505.43|503.03|505.43|503.03|505.43|503.03|505.43|503.03|0
1635774200000|2021-11-01 13:43:20|504.73|502.33|504.73|502.33|504.9|502.5|504.73|502.33|0
1635774210000|2021-11-01 13:43:30|504.55|502.15|504.2|501.8|504.55|502.15|504.2|501.8|0
1635774220000|2021-11-01 13:43:40|504.38|501.98|504.2|501.8|504.38|501.98|504.2|501.8|0
1635774230000|2021-11-01 13:43:50|504.03|501.63|503.85|501.45|504.03|501.63|503.85|501.45|0
1635774240000|2021-11-01 13:44:00|504.03|501.63|503.85|501.45|504.03|501.63|503.85|501.45|0
1635774250000|2021-11-01 13:44:10|504.03|501.63|504.38|501.98|504.38|501.98|504.03|501.63|0
1635774260000|2021-11-01 13:44:20|504.2|501.8|504.55|502.15|504.55|502.15|504.2|501.8|0
1635774270000|2021-11-01 13:44:30|504.73|502.33|504.55|502.15|504.73|502.33|504.55|502.15|0
1635774280000|2021-11-01 13:44:40|504.73|502.33|504.03|501.63|504.73|502.33|504.03|501.63|0
1635774290000|2021-11-01 13:44:50|503.94|501.54|503.85|501.45|504.03|501.63|503.85|501.45|0
1635774300000|2021-11-01 13:45:00|503.68|501.28|503.68|501.28|503.68|501.28|503.68|501.28|0
1635774310000|2021-11-01 13:45:10|503.5|501.1|503.32|500.92|503.5|501.1|503.32|500.92|0
1635774320000|2021-11-01 13:45:20|503.15|500.75|503.5|501.1|503.5|501.1|503.15|500.75|0
1635774330000|2021-11-01 13:45:30|503.68|501.28|503.68|501.28|503.68|501.28|503.5|501.1|0
1635774340000|2021-11-01 13:45:40|503.85|501.45|504.2|501.8|504.2|501.8|503.85|501.45|0
1635774350000|2021-11-01 13:45:50|504.03|501.63|504.03|501.63|504.03|501.63|503.85|501.45|0
1635774360000|2021-11-01 13:46:00|504.2|501.8|504.03|501.63|504.2|501.8|504.03|501.63|0
1635774370000|2021-11-01 13:46:10|504.2|501.8|504.03|501.63|504.2|501.8|504.03|501.63|0
1635774380000|2021-11-01 13:46:20|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1635774390000|2021-11-01 13:46:30|504.9|502.5|504.9|502.5|504.9|502.5|504.9|502.5|0
1635774400000|2021-11-01 13:46:40|505.08|502.68|504.2|501.8|505.25|502.85|504.2|501.8|0
1635774410000|2021-11-01 13:46:50|504.38|501.98|504.38|501.98|504.55|502.15|504.38|501.98|0
1635774420000|2021-11-01 13:47:00|504.55|502.15|504.73|502.33|504.73|502.33|504.55|502.15|0
1635774430000|2021-11-01 13:47:10|504.55|502.15|503.67|501.27|504.55|502.15|503.67|501.27|0
1635774440000|2021-11-01 13:47:20|503.5|501.1|503.5|501.1|503.5|501.1|503.5|501.1|0
1635774450000|2021-11-01 13:47:30|503.32|500.92|503.32|500.92|503.5|501.1|503.32|500.92|0
1635774460000|2021-11-01 13:47:40|503.15|500.75|503.32|500.92|503.32|500.92|502.97|500.57|0
1635774470000|2021-11-01 13:47:50|503.15|500.75|503.5|501.1|503.5|501.1|503.15|500.75|0
1635774480000|2021-11-01 13:48:00|503.32|500.92|503.15|500.75|503.67|501.27|503.15|500.75|0
1635774490000|2021-11-01 13:48:10|502.97|500.57|503.32|500.92|503.32|500.92|502.97|500.57|0
1635774500000|2021-11-01 13:48:20|503.67|501.27|503.67|501.27|503.67|501.27|503.5|501.1|0
1635774510000|2021-11-01 13:48:30|503.5|501.1|503.85|501.45|504.02|501.62|503.5|501.1|0
1635774520000|2021-11-01 13:48:40|504.02|501.62|504.2|501.8|504.2|501.8|503.85|501.45|0
1635774530000|2021-11-01 13:48:50|504.02|501.62|503.67|501.27|504.02|501.62|503.67|501.27|0
1635774540000|2021-11-01 13:49:00|503.32|500.92|503.5|501.1|503.5|501.1|503.32|500.92|0
1635774550000|2021-11-01 13:49:10|503.32|500.92|503.5|501.1|503.5|501.1|503.32|500.92|0
1635774560000|2021-11-01 13:49:20|503.67|501.27|503.5|501.1|503.67|501.27|503.5|501.1|0
1635774570000|2021-11-01 13:49:30|503.67|501.27|503.85|501.45|503.85|501.45|503.67|501.27|0
1635774580000|2021-11-01 13:49:40|503.67|501.27|501.4|499|503.67|501.27|501.4|499|0
1635774590000|2021-11-01 13:49:50|501.22|498.82|499.65|497.25|501.22|498.82|499.65|497.25|0
1635774600000|2021-11-01 13:50:00|499.47|497.07|499.82|497.42|499.82|497.42|499.12|496.72|0
1635774610000|2021-11-01 13:50:10|499.9|497.5|499.82|497.42|500.17|497.77|499.82|497.42|0
1635774620000|2021-11-01 13:50:20|500|497.6|499.65|497.25|500|497.6|499.65|497.25|0
1635774630000|2021-11-01 13:50:30|499.12|496.72|498.77|496.37|499.12|496.72|498.77|496.37|0
1635774640000|2021-11-01 13:50:40|498.95|496.55|498.77|496.37|498.95|496.55|498.6|496.2|0
1635774650000|2021-11-01 13:50:50|498.6|496.2|498.77|496.37|498.77|496.37|498.42|496.02|0
1635774660000|2021-11-01 13:51:00|498.42|496.02|498.6|496.2|498.6|496.2|498.42|496.02|0
1635774670000|2021-11-01 13:51:10|499.3|496.9|499.47|497.07|499.47|497.07|499.12|496.72|0
1635774680000|2021-11-01 13:51:20|499.82|497.42|500.17|497.77|500.17|497.77|499.82|497.42|0
1635774690000|2021-11-01 13:51:30|500.34|497.94|500.69|498.29|500.87|498.47|500.17|497.77|0
1635774700000|2021-11-01 13:51:40|501.04|498.64|501.04|498.64|501.04|498.64|500.87|498.47|0
1635774710000|2021-11-01 13:51:50|500.87|498.47|501.57|499.17|501.57|499.17|500.87|498.47|0
1635774720000|2021-11-01 13:52:00|501.04|498.64|500.87|498.47|501.57|499.17|500.69|498.29|0
1635774730000|2021-11-01 13:52:10|501.04|498.64|501.04|498.64|501.22|498.82|501.04|498.64|0
1635774740000|2021-11-01 13:52:20|500.87|498.47|501.04|498.64|501.13|498.73|500.87|498.47|0
1635774750000|2021-11-01 13:52:30|500.87|498.47|501.57|499.17|501.57|499.17|500.87|498.47|0
1635774760000|2021-11-01 13:52:40|501.74|499.34|501.39|498.99|501.74|499.34|501.39|498.99|0
1635774770000|2021-11-01 13:52:50|501.57|499.17|501.92|499.52|501.92|499.52|501.57|499.17|0
1635774780000|2021-11-01 13:53:00|501.57|499.17|501.57|499.17|501.57|499.17|501.39|498.99|0
1635774790000|2021-11-01 13:53:10|501.22|498.82|501.22|498.82|501.22|498.82|501.04|498.64|0
1635774800000|2021-11-01 13:53:20|501.39|498.99|501.39|498.99|501.57|499.17|501.39|498.99|0
1635774810000|2021-11-01 13:53:30|501.04|498.64|501.39|498.99|501.39|498.99|501.04|498.64|0
1635774820000|2021-11-01 13:53:40|501.22|498.82|501.57|499.17|501.57|499.17|501.22|498.82|0
1635774830000|2021-11-01 13:53:50|501.74|499.34|501.74|499.34|501.74|499.34|501.74|499.34|0
1635774840000|2021-11-01 13:54:00|501.92|499.52|501.92|499.52|502.27|499.87|501.92|499.52|0
1635774850000|2021-11-01 13:54:10|501.74|499.34|501.57|499.17|501.74|499.34|501.57|499.17|0
1635774860000|2021-11-01 13:54:20|501.74|499.34|501.04|498.64|501.74|499.34|501.04|498.64|0
1635774870000|2021-11-01 13:54:30|500.87|498.47|501.39|498.99|501.39|498.99|500.87|498.47|0
1635774880000|2021-11-01 13:54:40|501.22|498.82|500.87|498.47|501.22|498.82|500.87|498.47|0
1635774890000|2021-11-01 13:54:50|501.04|498.64|501.04|498.64|501.22|498.82|501.04|498.64|0
1635774900000|2021-11-01 13:55:00|500.87|498.47|501.74|499.34|501.74|499.34|500.87|498.47|0
1635774910000|2021-11-01 13:55:10|501.57|499.17|500.69|498.29|501.57|499.17|500.69|498.29|0
1635774920000|2021-11-01 13:55:20|500.34|497.94|500.69|498.29|500.69|498.29|500.34|497.94|0
1635774930000|2021-11-01 13:55:30|500.87|498.47|500.87|498.47|501.04|498.64|500.87|498.47|0
1635774940000|2021-11-01 13:55:40|500.69|498.29|501.22|498.82|501.22|498.82|500.69|498.29|0
1635774950000|2021-11-01 13:55:50|501.39|498.99|501.39|498.99|501.39|498.99|501.22|498.82|0
1635774960000|2021-11-01 13:56:00|501.04|498.64|500.52|498.12|501.04|498.64|500.52|498.12|0
1635774970000|2021-11-01 13:56:10|500.34|497.94|500.34|497.94|500.69|498.29|500.34|497.94|0
1635774980000|2021-11-01 13:56:20|500.52|498.12|500.34|497.94|500.69|498.29|500.34|497.94|0
1635774990000|2021-11-01 13:56:30|500.52|498.12|500.87|498.47|500.87|498.47|500.52|498.12|0
1635775000000|2021-11-01 13:56:40|501.04|498.64|500.69|498.29|501.04|498.64|500.69|498.29|0
1635775010000|2021-11-01 13:56:50|500.52|498.12|500.52|498.12|500.52|498.12|500.34|497.94|0
1635775020000|2021-11-01 13:57:00|500.34|497.94|499.99|497.59|500.34|497.94|499.99|497.59|0
1635775030000|2021-11-01 13:57:10|500.17|497.77|500.52|498.12|500.52|498.12|500.17|497.77|0
1635775040000|2021-11-01 13:57:20|500.69|498.29|500.34|497.94|500.69|498.29|500.34|497.94|0
1635775050000|2021-11-01 13:57:30|500.17|497.77|500.69|498.29|500.69|498.29|500.17|497.77|0
1635775060000|2021-11-01 13:57:40|500.52|498.12|499.99|497.59|500.52|498.12|499.99|497.59|0
1635775070000|2021-11-01 13:57:50|500.17|497.77|499.82|497.42|500.17|497.77|499.64|497.24|0
1635775080000|2021-11-01 13:58:00|499.64|497.24|499.82|497.42|499.99|497.59|499.64|497.24|0
1635775090000|2021-11-01 13:58:10|499.9|497.5|499.82|497.42|499.9|497.5|499.64|497.24|0
1635775100000|2021-11-01 13:58:20|500.17|497.77|500.34|497.94|500.34|497.94|500.17|497.77|0
1635775110000|2021-11-01 13:58:30|499.99|497.59|499.99|497.59|500.17|497.77|499.99|497.59|0
1635775120000|2021-11-01 13:58:40|499.82|497.42|499.64|497.24|499.82|497.42|499.64|497.24|0
1635775130000|2021-11-01 13:58:50|499.47|497.07|499.38|496.98|499.47|497.07|499.38|496.98|0
1635775140000|2021-11-01 13:59:00|499.29|496.89|499.64|497.24|499.64|497.24|499.29|496.89|0
1635775150000|2021-11-01 13:59:10|499.47|497.07|499.29|496.89|499.47|497.07|499.29|496.89|0
1635775160000|2021-11-01 13:59:20|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1635775170000|2021-11-01 13:59:30|498.85|496.45|498.85|496.45|498.94|496.54|498.85|496.45|0
1635775180000|2021-11-01 13:59:40|499.03|496.63|499.29|496.89|499.38|496.98|499.03|496.63|0
1635775190000|2021-11-01 13:59:50|499.12|496.72|499.2|496.8|499.29|496.89|499.12|496.72|0
1635775200000|2021-11-01 14:00:00|499.38|496.98|498.68|496.28|499.38|496.98|498.68|496.28|0
1635775210000|2021-11-01 14:00:10|497.8|495.4|498.77|496.37|498.77|496.37|497.8|495.4|0
1635775220000|2021-11-01 14:00:20|498.42|496.02|497.8|495.4|498.42|496.02|497.8|495.4|0
1635775230000|2021-11-01 14:00:30|497.55|495.15|496.58|494.18|497.55|495.15|496.5|494.1|0
1635775240000|2021-11-01 14:00:40|496.5|494.1|497.37|494.97|497.37|494.97|496.5|494.1|0
1635775250000|2021-11-01 14:00:50|497.02|494.62|497.02|494.62|497.02|494.62|496.33|493.93|0
1635775260000|2021-11-01 14:01:00|497.9|495.5|497.72|495.32|497.9|495.5|497.55|495.15|0
1635775270000|2021-11-01 14:01:10|497.37|494.97|496.85|494.45|497.37|494.97|496.85|494.45|0
1635775280000|2021-11-01 14:01:20|496.67|494.27|497.37|494.97|497.37|494.97|496.67|494.27|0
1635775290000|2021-11-01 14:01:30|496.67|494.27|495.63|493.23|496.67|494.27|495.63|493.23|0
1635775300000|2021-11-01 14:01:40|495.8|493.4|496.15|493.75|496.5|494.1|495.8|493.4|0
1635775310000|2021-11-01 14:01:50|495.98|493.58|496.15|493.75|496.15|493.75|495.63|493.23|0
1635775320000|2021-11-01 14:02:00|495.45|493.05|496.15|493.75|496.15|493.75|495.45|493.05|0
1635775330000|2021-11-01 14:02:10|496.33|493.93|496.15|493.75|496.33|493.93|495.98|493.58|0
1635775340000|2021-11-01 14:02:20|495.98|493.58|496.06|493.66|496.06|493.66|495.8|493.4|0
1635775350000|2021-11-01 14:02:30|496.33|493.93|496.15|493.75|496.33|493.93|495.8|493.4|0
1635775360000|2021-11-01 14:02:40|496.67|494.27|495.8|493.4|496.67|494.27|495.8|493.4|0
1635775370000|2021-11-01 14:02:50|495.89|493.49|496.15|493.75|496.15|493.75|495.8|493.4|0
1635775380000|2021-11-01 14:03:00|495.98|493.58|495.63|493.23|495.98|493.58|495.63|493.23|0
1635775390000|2021-11-01 14:03:10|496.15|493.75|496.32|493.92|496.32|493.92|495.98|493.58|0
1635775400000|2021-11-01 14:03:20|496.15|493.75|496.32|493.92|496.32|493.92|495.8|493.4|0
1635775410000|2021-11-01 14:03:30|496.15|493.75|496.32|493.92|496.5|494.1|496.15|493.75|0
1635775420000|2021-11-01 14:03:40|496.15|493.75|495.98|493.58|496.15|493.75|495.8|493.4|0
1635775430000|2021-11-01 14:03:50|495.8|493.4|495.8|493.4|495.98|493.58|495.8|493.4|0
1635775440000|2021-11-01 14:04:00|496.5|494.1|493.54|491.14|496.67|494.27|493.54|491.14|0
1635775450000|2021-11-01 14:04:10|493.02|490.62|492.67|490.27|493.02|490.62|491.8|489.4|0
1635775460000|2021-11-01 14:04:20|493.54|491.14|493.97|491.57|493.97|491.57|493.37|490.97|0
1635775470000|2021-11-01 14:04:30|494.24|491.84|493.89|491.49|494.24|491.84|493.71|491.31|0
1635775480000|2021-11-01 14:04:40|494.24|491.84|493.71|491.31|494.24|491.84|493.71|491.31|0
1635775490000|2021-11-01 14:04:50|493.89|491.49|493.37|490.97|493.89|491.49|493.37|490.97|0
1635775500000|2021-11-01 14:05:00|493.71|491.31|494.76|492.36|494.93|492.53|493.71|491.31|0
1635775510000|2021-11-01 14:05:10|494.93|492.53|494.93|492.53|495.28|492.88|494.93|492.53|0
1635775520000|2021-11-01 14:05:20|495.1|492.7|495.63|493.23|495.63|493.23|495.1|492.7|0
1635775530000|2021-11-01 14:05:30|495.45|493.05|495.1|492.7|495.71|493.31|495.1|492.7|0
1635775540000|2021-11-01 14:05:40|494.76|492.36|494.76|492.36|494.93|492.53|494.58|492.18|0
1635775550000|2021-11-01 14:05:50|494.93|492.53|495.1|492.7|495.1|492.7|494.67|492.27|0
1635775560000|2021-11-01 14:06:00|495.28|492.88|495.8|493.4|495.8|493.4|495.28|492.88|0
1635775570000|2021-11-01 14:06:10|495.63|493.23|495.98|493.58|495.98|493.58|495.63|493.23|0
1635775580000|2021-11-01 14:06:20|496.5|494.1|496.32|493.92|496.5|494.1|496.15|493.75|0
1635775590000|2021-11-01 14:06:30|496.5|494.1|496.32|493.92|496.5|494.1|496.15|493.75|0
1635775600000|2021-11-01 14:06:40|496.5|494.1|496.15|493.75|496.5|494.1|496.15|493.75|0
1635775610000|2021-11-01 14:06:50|495.97|493.57|496.32|493.92|496.32|493.92|495.97|493.57|0
1635775620000|2021-11-01 14:07:00|496.5|494.1|497.02|494.62|497.02|494.62|496.5|494.1|0
1635775630000|2021-11-01 14:07:10|496.85|494.45|497.54|495.14|497.54|495.14|496.85|494.45|0
1635775640000|2021-11-01 14:07:20|497.19|494.79|497.02|494.62|497.37|494.97|497.02|494.62|0
1635775650000|2021-11-01 14:07:30|497.37|494.97|497.02|494.62|497.37|494.97|496.85|494.45|0
1635775660000|2021-11-01 14:07:40|496.85|494.45|497.37|494.97|497.37|494.97|496.85|494.45|0
1635775670000|2021-11-01 14:07:50|497.19|494.79|497.19|494.79|497.37|494.97|497.19|494.79|0
1635775680000|2021-11-01 14:08:00|497.37|494.97|497.54|495.14|497.54|495.14|497.37|494.97|0
1635775690000|2021-11-01 14:08:10|497.37|494.97|497.89|495.49|497.89|495.49|497.37|494.97|0
1635775700000|2021-11-01 14:08:20|498.07|495.67|498.42|496.02|498.42|496.02|498.07|495.67|0
1635775710000|2021-11-01 14:08:30|498.24|495.84|498.24|495.84|498.24|495.84|498.07|495.67|0
1635775720000|2021-11-01 14:08:40|498.42|496.02|498.94|496.54|498.94|496.54|498.42|496.02|0
1635775730000|2021-11-01 14:08:50|498.76|496.36|498.94|496.54|499.11|496.71|498.76|496.36|0
1635775740000|2021-11-01 14:09:00|499.11|496.71|499.29|496.89|499.29|496.89|499.11|496.71|0
1635775750000|2021-11-01 14:09:10|499.46|497.06|498.94|496.54|499.46|497.06|498.94|496.54|0
1635775760000|2021-11-01 14:09:20|499.11|496.71|499.11|496.71|499.29|496.89|499.11|496.71|0
1635775770000|2021-11-01 14:09:30|499.46|497.06|499.81|497.41|499.81|497.41|499.46|497.06|0
1635775780000|2021-11-01 14:09:40|499.64|497.24|499.81|497.41|499.99|497.59|499.64|497.24|0
1635775790000|2021-11-01 14:09:50|499.64|497.24|499.46|497.06|499.64|497.24|499.46|497.06|0
1635775800000|2021-11-01 14:10:00|499.29|496.89|498.94|496.54|499.29|496.89|498.94|496.54|0
1635775810000|2021-11-01 14:10:10|499.11|496.71|498.59|496.19|499.11|496.71|498.59|496.19|0
1635775820000|2021-11-01 14:10:20|498.41|496.01|499.11|496.71|499.11|496.71|498.41|496.01|0
1635775830000|2021-11-01 14:10:30|499.29|496.89|499.29|496.89|499.46|497.06|499.29|496.89|0
1635775840000|2021-11-01 14:10:40|499.46|497.06|499.11|496.71|499.46|497.06|499.11|496.71|0
1635775850000|2021-11-01 14:10:50|499.29|496.89|499.29|496.89|499.46|497.06|499.29|496.89|0
1635775860000|2021-11-01 14:11:00|499.11|496.71|499.11|496.71|499.11|496.71|499.11|496.71|0
1635775870000|2021-11-01 14:11:10|499.29|496.89|499.81|497.41|499.81|497.41|499.11|496.71|0
1635775880000|2021-11-01 14:11:20|499.99|497.59|499.81|497.41|499.99|497.59|499.81|497.41|0
1635775890000|2021-11-01 14:11:30|499.46|497.06|499.29|496.89|499.46|497.06|499.29|496.89|0
1635775900000|2021-11-01 14:11:40|499.11|496.71|499.29|496.89|499.46|497.06|499.11|496.71|0
1635775910000|2021-11-01 14:11:50|499.11|496.71|498.59|496.19|499.11|496.71|498.59|496.19|0
1635775920000|2021-11-01 14:12:00|498.24|495.84|498.41|496.01|498.41|496.01|498.24|495.84|0
1635775930000|2021-11-01 14:12:10|498.07|495.67|497.54|495.14|498.24|495.84|497.54|495.14|0
1635775940000|2021-11-01 14:12:20|497.19|494.79|497.19|494.79|497.37|494.97|497.19|494.79|0
1635775950000|2021-11-01 14:12:30|497.02|494.62|496.84|494.44|497.02|494.62|496.67|494.27|0
1635775960000|2021-11-01 14:12:40|497.02|494.62|497.54|495.14|497.54|495.14|497.02|494.62|0
1635775970000|2021-11-01 14:12:50|497.19|494.79|497.19|494.79|497.19|494.79|497.19|494.79|0
1635775980000|2021-11-01 14:13:00|497.37|494.97|497.02|494.62|497.37|494.97|497.02|494.62|0
1635775990000|2021-11-01 14:13:10|497.19|494.79|497.37|494.97|497.54|495.14|497.02|494.62|0
1635776000000|2021-11-01 14:13:20|497.54|495.14|497.72|495.32|497.72|495.32|497.54|495.14|0
1635776010000|2021-11-01 14:13:30|498.06|495.66|498.41|496.01|498.41|496.01|498.06|495.66|0
1635776020000|2021-11-01 14:13:40|498.06|495.66|498.24|495.84|498.41|496.01|497.89|495.49|0
1635776030000|2021-11-01 14:13:50|498.41|496.01|498.24|495.84|498.41|496.01|498.24|495.84|0
1635776040000|2021-11-01 14:14:00|498.06|495.66|498.41|496.01|498.59|496.19|498.06|495.66|0
1635776050000|2021-11-01 14:14:10|498.59|496.19|498.76|496.36|498.76|496.36|498.24|495.84|0
1635776060000|2021-11-01 14:14:20|498.59|496.19|498.76|496.36|498.76|496.36|498.59|496.19|0
1635776070000|2021-11-01 14:14:30|498.59|496.19|498.41|496.01|498.59|496.19|498.41|496.01|0
1635776080000|2021-11-01 14:14:40|498.24|495.84|498.24|495.84|498.41|496.01|498.06|495.66|0
1635776090000|2021-11-01 14:14:50|498.06|495.66|498.06|495.66|498.41|496.01|498.06|495.66|0
1635776100000|2021-11-01 14:15:00|498.41|496.01|498.24|495.84|498.41|496.01|498.06|495.66|0
1635776110000|2021-11-01 14:15:10|498.41|496.01|498.76|496.36|498.94|496.54|498.41|496.01|0
1635776120000|2021-11-01 14:15:20|498.94|496.54|498.94|496.54|498.94|496.54|498.76|496.36|0
1635776130000|2021-11-01 14:15:30|499.11|496.71|498.76|496.36|499.11|496.71|498.76|496.36|0
1635776140000|2021-11-01 14:15:40|498.94|496.54|498.94|496.54|499.11|496.71|498.76|496.36|0
1635776150000|2021-11-01 14:15:50|499.11|496.71|499.29|496.89|499.29|496.89|499.11|496.71|0
1635776160000|2021-11-01 14:16:00|499.37|496.97|499.11|496.71|499.46|497.06|499.11|496.71|0
1635776170000|2021-11-01 14:16:10|498.94|496.54|497.89|495.49|498.94|496.54|497.89|495.49|0
1635776180000|2021-11-01 14:16:20|497.71|495.31|497.71|495.31|497.71|495.31|497.71|495.31|0
1635776190000|2021-11-01 14:16:30|497.89|495.49|498.06|495.66|498.06|495.66|497.71|495.31|0
1635776200000|2021-11-01 14:16:40|497.89|495.49|497.54|495.14|497.89|495.49|497.37|494.97|0
1635776210000|2021-11-01 14:16:50|497.37|494.97|497.37|494.97|497.37|494.97|497.37|494.97|0
1635776220000|2021-11-01 14:17:00|497.97|495.57|497.71|495.31|497.97|495.57|497.71|495.31|0
1635776230000|2021-11-01 14:17:10|497.54|495.14|497.36|494.96|497.54|495.14|497.36|494.96|0
1635776240000|2021-11-01 14:17:20|497.54|495.14|498.06|495.66|498.06|495.66|497.54|495.14|0
1635776250000|2021-11-01 14:17:30|498.24|495.84|498.24|495.84|498.41|496.01|498.24|495.84|0
1635776260000|2021-11-01 14:17:40|498.41|496.01|498.24|495.84|498.59|496.19|498.24|495.84|0
1635776270000|2021-11-01 14:17:50|498.06|495.66|497.89|495.49|498.06|495.66|497.71|495.31|0
1635776280000|2021-11-01 14:18:00|498.24|495.84|498.06|495.66|498.24|495.84|498.06|495.66|0
1635776290000|2021-11-01 14:18:10|498.24|495.84|498.06|495.66|498.24|495.84|497.89|495.49|0
1635776300000|2021-11-01 14:18:20|497.89|495.49|498.06|495.66|498.06|495.66|497.71|495.31|0
1635776310000|2021-11-01 14:18:30|498.24|495.84|498.59|496.19|498.59|496.19|498.24|495.84|0
1635776320000|2021-11-01 14:18:40|498.41|496.01|498.41|496.01|498.59|496.19|498.41|496.01|0
1635776330000|2021-11-01 14:18:50|498.24|495.84|498.06|495.66|498.24|495.84|498.06|495.66|0
1635776340000|2021-11-01 14:19:00|498.24|495.84|498.24|495.84|498.41|496.01|497.89|495.49|0
1635776350000|2021-11-01 14:19:10|498.41|496.01|498.94|496.54|498.94|496.54|498.24|495.84|0
1635776360000|2021-11-01 14:19:20|498.59|496.19|498.76|496.36|498.76|496.36|498.59|496.19|0
1635776370000|2021-11-01 14:19:30|498.24|495.84|498.41|496.01|498.41|496.01|498.24|495.84|0
1635776380000|2021-11-01 14:19:40|498.24|495.84|498.24|495.84|498.24|495.84|498.24|495.84|0
1635776390000|2021-11-01 14:19:50|498.41|496.01|498.24|495.84|498.41|496.01|498.24|495.84|0
1635776400000|2021-11-01 14:20:00|498.06|495.66|498.59|496.19|498.59|496.19|498.06|495.66|0
1635776410000|2021-11-01 14:20:10|498.76|496.36|498.76|496.36|498.76|496.36|498.76|496.36|0
1635776420000|2021-11-01 14:20:20|498.93|496.53|499.28|496.88|499.28|496.88|498.93|496.53|0
1635776430000|2021-11-01 14:20:30|499.11|496.71|498.41|496.01|499.28|496.88|498.41|496.01|0
1635776450000|2021-11-01 14:20:50|498.59|496.19|498.76|496.36|498.76|496.36|498.59|496.19|0
1635776460000|2021-11-01 14:21:00|499.11|496.71|498.93|496.53|499.11|496.71|498.76|496.36|0
1635776470000|2021-11-01 14:21:10|499.28|496.88|499.63|497.23|499.63|497.23|499.28|496.88|0
1635776480000|2021-11-01 14:21:20|499.98|497.58|499.81|497.41|499.98|497.58|499.81|497.41|0
1635776490000|2021-11-01 14:21:30|499.98|497.58|499.81|497.41|499.98|497.58|499.81|497.41|0
1635776500000|2021-11-01 14:21:40|499.98|497.58|499.81|497.41|499.98|497.58|499.81|497.41|0
1635776510000|2021-11-01 14:21:50|499.72|497.32|499.11|496.71|499.72|497.32|499.11|496.71|0
1635776520000|2021-11-01 14:22:00|498.93|496.53|498.93|496.53|498.93|496.53|498.93|496.53|0
1635776530000|2021-11-01 14:22:10|498.76|496.36|498.76|496.36|498.93|496.53|498.58|496.18|0
1635776540000|2021-11-01 14:22:20|498.41|496.01|498.06|495.66|498.41|496.01|498.06|495.66|0
1635776550000|2021-11-01 14:22:30|497.54|495.14|497.89|495.49|497.89|495.49|497.54|495.14|0
1635776560000|2021-11-01 14:22:40|497.54|495.14|497.54|495.14|497.54|495.14|497.36|494.96|0
1635776570000|2021-11-01 14:22:50|497.71|495.31|497.54|495.14|497.71|495.31|497.54|495.14|0
1635776580000|2021-11-01 14:23:00|497.36|494.96|497.19|494.79|497.36|494.96|497.19|494.79|0
1635776590000|2021-11-01 14:23:10|497.01|494.61|497.36|494.96|497.36|494.96|497.01|494.61|0
1635776600000|2021-11-01 14:23:20|497.19|494.79|497.36|494.96|497.36|494.96|497.19|494.79|0
1635776610000|2021-11-01 14:23:30|497.54|495.14|497.71|495.31|497.71|495.31|497.45|495.05|0
1635776620000|2021-11-01 14:23:40|497.36|494.96|497.01|494.61|497.36|494.96|497.01|494.61|0
1635776630000|2021-11-01 14:23:50|496.84|494.44|496.49|494.09|496.84|494.44|496.49|494.09|0
1635776640000|2021-11-01 14:24:00|496.66|494.26|496.49|494.09|496.84|494.44|496.49|494.09|0
1635776650000|2021-11-01 14:24:10|496.66|494.26|496.66|494.26|496.84|494.44|496.66|494.26|0
1635776660000|2021-11-01 14:24:20|496.49|494.09|495.97|493.57|496.49|494.09|495.97|493.57|0
1635776670000|2021-11-01 14:24:30|495.79|493.39|495.44|493.04|495.79|493.39|495.44|493.04|0
1635776680000|2021-11-01 14:24:40|495.62|493.22|495.97|493.57|496.14|493.74|495.62|493.22|0
1635776690000|2021-11-01 14:24:50|495.79|493.39|496.14|493.74|496.14|493.74|495.79|493.39|0
1635776700000|2021-11-01 14:25:00|496.49|494.09|496.32|493.92|496.49|494.09|496.14|493.74|0
1635776710000|2021-11-01 14:25:10|496.84|494.44|497.54|495.14|497.54|495.14|496.84|494.44|0
1635776720000|2021-11-01 14:25:20|497.71|495.31|497.71|495.31|497.71|495.31|497.54|495.14|0
1635776730000|2021-11-01 14:25:30|497.54|495.14|497.36|494.96|497.71|495.31|497.36|494.96|0
1635776740000|2021-11-01 14:25:40|497.54|495.14|497.88|495.48|497.88|495.48|497.54|495.14|0
1635776750000|2021-11-01 14:25:50|498.06|495.66|497.88|495.48|498.06|495.66|497.88|495.48|0
1635776760000|2021-11-01 14:26:00|497.71|495.31|497.71|495.31|497.71|495.31|497.54|495.14|0
1635776770000|2021-11-01 14:26:10|497.88|495.48|497.88|495.48|497.88|495.48|497.88|495.48|0
1635776780000|2021-11-01 14:26:20|498.06|495.66|498.06|495.66|498.06|495.66|497.88|495.48|0
1635776790000|2021-11-01 14:26:30|498.23|495.83|497.88|495.48|498.23|495.83|497.88|495.48|0
1635776800000|2021-11-01 14:26:40|497.71|495.31|498.23|495.83|498.23|495.83|497.71|495.31|0
1635776810000|2021-11-01 14:26:50|498.41|496.01|498.06|495.66|498.41|496.01|498.06|495.66|0
1635776820000|2021-11-01 14:27:00|498.41|496.01|498.41|496.01|498.41|496.01|498.23|495.83|0
1635776830000|2021-11-01 14:27:10|498.23|495.83|498.23|495.83|498.23|495.83|498.06|495.66|0
1635776840000|2021-11-01 14:27:20|498.06|495.66|498.06|495.66|498.06|495.66|498.06|495.66|0
1635776850000|2021-11-01 14:27:30|498.41|496.01|498.41|496.01|498.41|496.01|498.41|496.01|0
1635776860000|2021-11-01 14:27:40|498.23|495.83|498.23|495.83|498.41|496.01|498.23|495.83|0
1635776870000|2021-11-01 14:27:50|498.76|496.36|498.58|496.18|498.76|496.36|498.58|496.18|0
1635776880000|2021-11-01 14:28:00|498.76|496.36|498.06|495.66|498.76|496.36|498.06|495.66|0
1635776890000|2021-11-01 14:28:10|498.23|495.83|497.88|495.48|498.23|495.83|497.88|495.48|0
1635776900000|2021-11-01 14:28:20|498.23|495.83|498.23|495.83|498.23|495.83|498.23|495.83|0
1635776910000|2021-11-01 14:28:30|498.41|496.01|497.71|495.31|498.41|496.01|497.71|495.31|0
1635776920000|2021-11-01 14:28:40|497.88|495.48|497.71|495.31|497.88|495.48|497.71|495.31|0
1635776930000|2021-11-01 14:28:50|497.88|495.48|497.88|495.48|497.88|495.48|497.88|495.48|0
1635776940000|2021-11-01 14:29:00|498.06|495.66|497.71|495.31|498.06|495.66|497.71|495.31|0
1635776950000|2021-11-01 14:29:10|497.53|495.13|497.88|495.48|497.88|495.48|497.53|495.13|0
1635776960000|2021-11-01 14:29:20|497.71|495.31|497.53|495.13|497.71|495.31|497.53|495.13|0
1635776970000|2021-11-01 14:29:30|497.36|494.96|497.36|494.96|497.36|494.96|497.19|494.79|0
1635776980000|2021-11-01 14:29:40|497.19|494.79|497.71|495.31|497.71|495.31|497.19|494.79|0
1635776990000|2021-11-01 14:29:50|497.53|495.13|497.71|495.31|497.71|495.31|497.53|495.13|0
1635777000000|2021-11-01 14:30:00|497.53|495.13|497.53|495.13|497.53|495.13|497.36|494.96|0
1635777010000|2021-11-01 14:30:10|497.36|494.96|497.01|494.61|497.36|494.96|497.01|494.61|0
1635777020000|2021-11-01 14:30:20|496.84|494.44|496.49|494.09|496.84|494.44|496.49|494.09|0
1635777030000|2021-11-01 14:30:30|496.84|494.44|496.66|494.26|496.84|494.44|496.66|494.26|0
1635777040000|2021-11-01 14:30:40|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1635777050000|2021-11-01 14:30:50|496.31|493.91|495.62|493.22|496.31|493.91|495.62|493.22|0
1635777060000|2021-11-01 14:31:00|496.14|493.74|496.31|493.91|496.66|494.26|496.14|493.74|0
1635777070000|2021-11-01 14:31:10|496.49|494.09|497.18|494.78|497.18|494.78|496.49|494.09|0
1635777080000|2021-11-01 14:31:20|497.36|494.96|496.49|494.09|497.36|494.96|496.49|494.09|0
1635777090000|2021-11-01 14:31:30|496.66|494.26|495.96|493.56|496.66|494.26|495.96|493.56|0
1635777100000|2021-11-01 14:31:40|496.14|493.74|496.31|493.91|496.49|494.09|496.14|493.74|0
1635777110000|2021-11-01 14:31:50|496.14|493.74|496.66|494.26|496.66|494.26|496.14|493.74|0
1635777120000|2021-11-01 14:32:00|496.31|493.91|495.96|493.56|496.31|493.91|495.96|493.56|0
1635777130000|2021-11-01 14:32:10|495.79|493.39|495.62|493.22|495.79|493.39|495.44|493.04|0
1635777140000|2021-11-01 14:32:20|495.44|493.04|495.79|493.39|495.79|493.39|495.44|493.04|0
1635777150000|2021-11-01 14:32:30|495.96|493.56|496.14|493.74|496.14|493.74|495.96|493.56|0
1635777160000|2021-11-01 14:32:40|495.79|493.39|495.09|492.69|495.79|493.39|495.09|492.69|0
1635777170000|2021-11-01 14:32:50|495.27|492.87|495.62|493.22|495.62|493.22|495.27|492.87|0
1635777180000|2021-11-01 14:33:00|495.79|493.39|495.79|493.39|496.14|493.74|495.79|493.39|0
1635777190000|2021-11-01 14:33:10|495.96|493.56|495.96|493.56|495.96|493.56|495.62|493.22|0
1635777200000|2021-11-01 14:33:20|495.79|493.39|495.62|493.22|495.79|493.39|495.62|493.22|0
1635777210000|2021-11-01 14:33:30|495.79|493.39|497.23|494.83|497.23|494.83|495.79|493.39|0
1635777220000|2021-11-01 14:33:40|497.58|495.18|497.75|495.35|497.75|495.35|497.58|495.18|0
1635777240000|2021-11-01 14:34:00|497.92|495.52|497.58|495.18|497.92|495.52|497.58|495.18|0
1635777250000|2021-11-01 14:34:10|497.75|495.35|498.27|495.87|498.27|495.87|497.75|495.35|0
1635777260000|2021-11-01 14:34:20|498.1|495.7|498.1|495.7|498.27|495.87|498.1|495.7|0
1635777270000|2021-11-01 14:34:30|497.75|495.35|497.58|495.18|497.92|495.52|497.58|495.18|0
1635777280000|2021-11-01 14:34:40|497.75|495.35|497.92|495.52|498.1|495.7|497.75|495.35|0
1635777290000|2021-11-01 14:34:50|498.1|495.7|498.1|495.7|498.1|495.7|498.1|495.7|0
1635777300000|2021-11-01 14:35:00|497.92|495.52|498.27|495.87|498.27|495.87|497.92|495.52|0
1635777310000|2021-11-01 14:35:10|498.1|495.7|497.75|495.35|498.1|495.7|497.75|495.35|0
1635777320000|2021-11-01 14:35:20|497.58|495.18|497.58|495.18|497.75|495.35|497.58|495.18|0
1635777330000|2021-11-01 14:35:30|497.75|495.35|497.4|495|497.75|495.35|497.4|495|0
1635777340000|2021-11-01 14:35:40|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635777350000|2021-11-01 14:35:50|497.4|495|497.58|495.18|497.58|495.18|497.4|495|0
1635777360000|2021-11-01 14:36:00|497.57|495.17|497.4|495|497.57|495.17|497.4|495|0
1635777370000|2021-11-01 14:36:10|497.57|495.17|497.57|495.17|497.57|495.17|497.57|495.17|0
1635777380000|2021-11-01 14:36:20|497.75|495.35|497.75|495.35|497.75|495.35|497.57|495.17|0
1635777390000|2021-11-01 14:36:30|497.57|495.17|497.4|495|497.57|495.17|497.23|494.83|0
1635777400000|2021-11-01 14:36:40|497.23|494.83|497.57|495.17|497.57|495.17|497.23|494.83|0
1635777410000|2021-11-01 14:36:50|497.75|495.35|497.92|495.52|497.92|495.52|497.75|495.35|0
1635777420000|2021-11-01 14:37:00|497.57|495.17|497.57|495.17|497.57|495.17|497.4|495|0
1635777430000|2021-11-01 14:37:10|497.75|495.35|497.57|495.17|497.75|495.35|497.57|495.17|0
1635777440000|2021-11-01 14:37:20|497.4|495|497.57|495.17|497.57|495.17|497.4|495|0
1635777450000|2021-11-01 14:37:30|497.75|495.35|497.4|495|497.75|495.35|497.23|494.83|0
1635777460000|2021-11-01 14:37:40|497.57|495.17|497.4|495|497.57|495.17|497.4|495|0
1635777470000|2021-11-01 14:37:50|497.23|494.83|497.23|494.83|497.23|494.83|497.23|494.83|0
1635777480000|2021-11-01 14:38:00|497.05|494.65|497.05|494.65|497.05|494.65|497.05|494.65|0
1635777490000|2021-11-01 14:38:10|497.23|494.83|497.23|494.83|497.23|494.83|497.23|494.83|0
1635777500000|2021-11-01 14:38:20|497.05|494.65|496.7|494.3|497.05|494.65|496.7|494.3|0
1635777510000|2021-11-01 14:38:30|496.88|494.48|496.53|494.13|496.88|494.48|496.53|494.13|0
1635777520000|2021-11-01 14:38:40|496.7|494.3|496.88|494.48|496.88|494.48|496.7|494.3|0
1635777530000|2021-11-01 14:38:50|496.36|493.96|496.53|494.13|496.53|494.13|496.18|493.78|0
1635777540000|2021-11-01 14:39:00|496.88|494.48|497.57|495.17|497.57|495.17|496.88|494.48|0
1635777550000|2021-11-01 14:39:10|497.75|495.35|497.75|495.35|497.75|495.35|497.57|495.17|0
1635777560000|2021-11-01 14:39:20|497.57|495.17|497.23|494.83|497.57|495.17|497.05|494.65|0
1635777570000|2021-11-01 14:39:30|497.05|494.65|496.53|494.13|497.05|494.65|496.53|494.13|0
1635777580000|2021-11-01 14:39:40|496.36|493.96|496.7|494.3|496.7|494.3|496.18|493.78|0
1635777590000|2021-11-01 14:39:50|496.88|494.48|496.7|494.3|496.88|494.48|496.7|494.3|0
1635777600000|2021-11-01 14:40:00|496.88|494.48|497.4|495|497.4|495|496.7|494.3|0
1635777610000|2021-11-01 14:40:10|497.57|495.17|497.4|495|497.57|495.17|497.4|495|0
1635777620000|2021-11-01 14:40:20|497.22|494.82|497.4|495|497.4|495|497.22|494.82|0
1635777630000|2021-11-01 14:40:30|497.57|495.17|497.22|494.82|497.92|495.52|497.22|494.82|0
1635777640000|2021-11-01 14:40:40|497.05|494.65|496.7|494.3|497.05|494.65|496.7|494.3|0
1635777650000|2021-11-01 14:40:50|496.53|494.13|496.7|494.3|496.88|494.48|496.53|494.13|0
1635777660000|2021-11-01 14:41:00|496.88|494.48|496.18|493.78|496.88|494.48|496.01|493.61|0
1635777670000|2021-11-01 14:41:10|496.35|493.95|496.18|493.78|496.35|493.95|496.18|493.78|0
1635777680000|2021-11-01 14:41:20|496.35|493.95|496.53|494.13|496.7|494.3|496.35|493.95|0
1635777690000|2021-11-01 14:41:30|496.7|494.3|496.53|494.13|496.7|494.3|496.53|494.13|0
1635777700000|2021-11-01 14:41:40|496.35|493.95|496.35|493.95|496.53|494.13|496.18|493.78|0
1635777710000|2021-11-01 14:41:50|496.01|493.61|496.18|493.78|496.18|493.78|496.01|493.61|0
1635777720000|2021-11-01 14:42:00|495.83|493.43|495.66|493.26|495.83|493.43|495.66|493.26|0
1635777730000|2021-11-01 14:42:10|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1635777740000|2021-11-01 14:42:20|495.48|493.08|495.83|493.43|495.83|493.43|495.48|493.08|0
1635777750000|2021-11-01 14:42:30|495.48|493.08|496.01|493.61|496.01|493.61|495.48|493.08|0
1635777760000|2021-11-01 14:42:40|496.35|493.95|496.18|493.78|496.35|493.95|496.18|493.78|0
1635777770000|2021-11-01 14:42:50|496.01|493.61|496.01|493.61|496.18|493.78|496.01|493.61|0
1635777790000|2021-11-01 14:43:10|495.83|493.43|495.83|493.43|495.83|493.43|495.74|493.34|0
1635777800000|2021-11-01 14:43:20|496.01|493.61|495.83|493.43|496.01|493.61|495.83|493.43|0
1635777810000|2021-11-01 14:43:30|495.66|493.26|495.83|493.43|495.83|493.43|495.66|493.26|0
1635777820000|2021-11-01 14:43:40|496.01|493.61|496.01|493.61|496.01|493.61|495.83|493.43|0
1635777830000|2021-11-01 14:43:50|496.18|493.78|496.01|493.61|496.35|493.95|496.01|493.61|0
1635777840000|2021-11-01 14:44:00|496.18|493.78|496.78|494.38|496.78|494.38|496.18|493.78|0
1635777850000|2021-11-01 14:44:10|496.7|494.3|496.7|494.3|496.88|494.48|496.7|494.3|0
1635777860000|2021-11-01 14:44:20|496.88|494.48|497.22|494.82|497.22|494.82|496.88|494.48|0
1635777870000|2021-11-01 14:44:30|497.05|494.65|497.22|494.82|497.22|494.82|497.05|494.65|0
1635777880000|2021-11-01 14:44:40|497.05|494.65|497.05|494.65|497.05|494.65|497.05|494.65|0
1635777890000|2021-11-01 14:44:50|496.87|494.47|496.7|494.3|496.87|494.47|496.7|494.3|0
1635777900000|2021-11-01 14:45:00|496.87|494.47|496.7|494.3|496.87|494.47|496.7|494.3|0
1635777910000|2021-11-01 14:45:10|496.53|494.13|497.22|494.82|497.22|494.82|496.53|494.13|0
1635777920000|2021-11-01 14:45:20|497.57|495.17|497.57|495.17|497.75|495.35|497.57|495.17|0
1635777930000|2021-11-01 14:45:30|497.75|495.35|497.75|495.35|497.92|495.52|497.75|495.35|0
1635777940000|2021-11-01 14:45:40|497.57|495.17|497.57|495.17|497.57|495.17|497.4|495|0
1635777950000|2021-11-01 14:45:50|497.74|495.34|498.09|495.69|498.09|495.69|497.57|495.17|0
1635777960000|2021-11-01 14:46:00|497.92|495.52|497.92|495.52|498.09|495.69|497.92|495.52|0
1635777970000|2021-11-01 14:46:10|498.09|495.69|497.92|495.52|498.09|495.69|497.92|495.52|0
1635777980000|2021-11-01 14:46:20|498.09|495.69|498.09|495.69|498.27|495.87|498.09|495.69|0
1635777990000|2021-11-01 14:46:30|498.27|495.87|498.09|495.69|498.27|495.87|498.09|495.69|0
1635778000000|2021-11-01 14:46:40|497.92|495.52|498.27|495.87|498.27|495.87|497.92|495.52|0
1635778010000|2021-11-01 14:46:50|498.09|495.69|497.74|495.34|498.09|495.69|497.74|495.34|0
1635778020000|2021-11-01 14:47:00|498.09|495.69|497.92|495.52|498.09|495.69|497.74|495.34|0
1635778030000|2021-11-01 14:47:10|497.74|495.34|497.57|495.17|497.74|495.34|497.57|495.17|0
1635778040000|2021-11-01 14:47:20|497.74|495.34|497.22|494.82|497.74|495.34|497.22|494.82|0
1635778050000|2021-11-01 14:47:30|496.87|494.47|496.7|494.3|496.87|494.47|496.53|494.13|0
1635778060000|2021-11-01 14:47:40|496|493.6|496.35|493.95|496.35|493.95|496|493.6|0
1635778070000|2021-11-01 14:47:50|496.53|494.13|496.7|494.3|496.7|494.3|496.35|493.95|0
1635778080000|2021-11-01 14:48:00|496.53|494.13|497.22|494.82|497.22|494.82|496.53|494.13|0
1635778090000|2021-11-01 14:48:10|497.05|494.65|497.4|495|497.4|495|497.05|494.65|0
1635778100000|2021-11-01 14:48:20|497.57|495.17|497.4|495|497.57|495.17|497.4|495|0
1635778110000|2021-11-01 14:48:30|497.22|494.82|497.4|495|497.4|495|497.05|494.65|0
1635778120000|2021-11-01 14:48:40|497.22|494.82|496.7|494.3|497.22|494.82|496.7|494.3|0
1635778130000|2021-11-01 14:48:50|496.87|494.47|497.05|494.65|497.05|494.65|496.7|494.3|0
1635778140000|2021-11-01 14:49:00|497.22|494.82|497.05|494.65|497.22|494.82|497.05|494.65|0
1635778150000|2021-11-01 14:49:10|496.7|494.3|496.87|494.47|496.87|494.47|496.7|494.3|0
1635778160000|2021-11-01 14:49:20|496.7|494.3|497.4|495|497.4|495|496.7|494.3|0
1635778170000|2021-11-01 14:49:30|497.22|494.82|497.05|494.65|497.22|494.82|497.05|494.65|0
1635778180000|2021-11-01 14:49:40|497.22|494.82|497.05|494.65|497.22|494.82|497.05|494.65|0
1635778190000|2021-11-01 14:49:50|497.4|495|497.22|494.82|497.4|495|497.22|494.82|0
1635778200000|2021-11-01 14:50:00|497.57|495.17|497.39|494.99|497.57|495.17|497.39|494.99|0
1635778210000|2021-11-01 14:50:10|497.05|494.65|496.87|494.47|497.05|494.65|496.7|494.3|0
1635778220000|2021-11-01 14:50:20|497.22|494.82|497.22|494.82|497.39|494.99|497.22|494.82|0
1635778230000|2021-11-01 14:50:30|497.39|494.99|497.05|494.65|497.39|494.99|497.05|494.65|0
1635778240000|2021-11-01 14:50:40|497.22|494.82|497.74|495.34|497.74|495.34|497.05|494.65|0
1635778250000|2021-11-01 14:50:50|497.57|495.17|497.57|495.17|497.74|495.34|497.57|495.17|0
1635778260000|2021-11-01 14:51:00|497.39|494.99|496.87|494.47|497.39|494.99|496.87|494.47|0
1635778270000|2021-11-01 14:51:10|496.7|494.3|496.87|494.47|496.87|494.47|496.7|494.3|0
1635778280000|2021-11-01 14:51:20|497.05|494.65|497.57|495.17|497.57|495.17|497.05|494.65|0
1635778290000|2021-11-01 14:51:30|497.74|495.34|497.57|495.17|497.74|495.34|497.57|495.17|0
1635778300000|2021-11-01 14:51:40|497.92|495.52|497.92|495.52|497.92|495.52|497.92|495.52|0
1635778310000|2021-11-01 14:51:50|497.74|495.34|497.92|495.52|497.92|495.52|497.74|495.34|0
1635778320000|2021-11-01 14:52:00|497.74|495.34|497.57|495.17|497.74|495.34|497.57|495.17|0
1635778330000|2021-11-01 14:52:10|497.22|494.82|497.92|495.52|497.92|495.52|497.22|494.82|0
1635778340000|2021-11-01 14:52:20|498.09|495.69|498.44|496.04|498.44|496.04|498.09|495.69|0
1635778350000|2021-11-01 14:52:30|498.79|496.39|498.61|496.21|498.79|496.39|498.44|496.04|0
1635778360000|2021-11-01 14:52:40|498.44|496.04|497.92|495.52|498.44|496.04|497.92|495.52|0
1635778370000|2021-11-01 14:52:50|497.74|495.34|497.57|495.17|497.74|495.34|497.39|494.99|0
1635778380000|2021-11-01 14:53:00|497.39|494.99|497.57|495.17|497.74|495.34|497.39|494.99|0
1635778390000|2021-11-01 14:53:10|497.39|494.99|497.39|494.99|497.39|494.99|497.22|494.82|0
1635778400000|2021-11-01 14:53:20|497.57|495.17|497.22|494.82|497.57|495.17|497.22|494.82|0
1635778410000|2021-11-01 14:53:30|497.05|494.65|497.22|494.82|497.22|494.82|497.05|494.65|0
1635778420000|2021-11-01 14:53:40|497.05|494.65|496.87|494.47|497.05|494.65|496.7|494.3|0
1635778430000|2021-11-01 14:53:50|496.7|494.3|496.87|494.47|497.22|494.82|496.7|494.3|0
1635778440000|2021-11-01 14:54:00|496.7|494.3|496.7|494.3|496.7|494.3|496.52|494.12|0
1635778450000|2021-11-01 14:54:10|496.52|494.12|496.7|494.3|496.7|494.3|496.35|493.95|0
1635778460000|2021-11-01 14:54:20|496.52|494.12|496|493.6|496.52|494.12|496|493.6|0
1635778470000|2021-11-01 14:54:30|495.48|493.08|495.83|493.43|495.83|493.43|495.48|493.08|0
1635778480000|2021-11-01 14:54:40|495.65|493.25|494.96|492.56|495.65|493.25|494.96|492.56|0
1635778490000|2021-11-01 14:54:50|495.13|492.73|494.96|492.56|495.13|492.73|494.96|492.56|0
1635778500000|2021-11-01 14:55:00|495.13|492.73|495.31|492.91|495.48|493.08|495.13|492.73|0
1635778510000|2021-11-01 14:55:10|495.48|493.08|494.96|492.56|495.48|493.08|494.96|492.56|0
1635778520000|2021-11-01 14:55:20|494.78|492.38|494.61|492.21|494.78|492.38|494.61|492.21|0
1635778530000|2021-11-01 14:55:30|494.78|492.38|494.78|492.38|494.78|492.38|494.78|492.38|0
1635778540000|2021-11-01 14:55:40|494.44|492.04|494.09|491.69|494.44|492.04|493.92|491.52|0
1635778550000|2021-11-01 14:55:50|494.26|491.86|494.26|491.86|494.44|492.04|494.26|491.86|0
1635778560000|2021-11-01 14:56:00|494.44|492.04|494.26|491.86|494.61|492.21|494.26|491.86|0
1635778570000|2021-11-01 14:56:10|494.44|492.04|494.78|492.38|494.78|492.38|494.44|492.04|0
1635778580000|2021-11-01 14:56:20|494.61|492.21|494.96|492.56|494.96|492.56|494.61|492.21|0
1635778590000|2021-11-01 14:56:30|494.44|492.04|494.09|491.69|494.61|492.21|494.09|491.69|0
1635778600000|2021-11-01 14:56:40|494.44|492.04|494.61|492.21|494.61|492.21|494.44|492.04|0
1635778610000|2021-11-01 14:56:50|494.78|492.38|494.96|492.56|494.96|492.56|494.78|492.38|0
1635778620000|2021-11-01 14:57:00|495.13|492.73|494.78|492.38|495.13|492.73|494.78|492.38|0
1635778630000|2021-11-01 14:57:10|494.96|492.56|494.61|492.21|494.96|492.56|494.44|492.04|0
1635778640000|2021-11-01 14:57:20|494.44|492.04|494.44|492.04|494.61|492.21|494.44|492.04|0
1635778650000|2021-11-01 14:57:30|494.26|491.86|494.61|492.21|494.61|492.21|494.26|491.86|0
1635778660000|2021-11-01 14:57:40|494.78|492.38|494.96|492.56|495.13|492.73|494.78|492.38|0
1635778670000|2021-11-01 14:57:50|494.78|492.38|494.44|492.04|494.78|492.38|494.44|492.04|0
1635778680000|2021-11-01 14:58:00|494.61|492.21|494.44|492.04|494.78|492.38|494.44|492.04|0
1635778690000|2021-11-01 14:58:10|494.61|492.21|494.61|492.21|494.61|492.21|494.61|492.21|0
1635778700000|2021-11-01 14:58:20|494.78|492.38|495.13|492.73|495.13|492.73|494.78|492.38|0
1635778710000|2021-11-01 14:58:30|494.96|492.56|495.13|492.73|495.13|492.73|494.96|492.56|0
1635778720000|2021-11-01 14:58:40|494.96|492.56|495.13|492.73|495.13|492.73|494.96|492.56|0
1635778730000|2021-11-01 14:58:50|494.96|492.56|495.3|492.9|495.3|492.9|494.96|492.56|0
1635778740000|2021-11-01 14:59:00|494.96|492.56|494.78|492.38|494.96|492.56|494.78|492.38|0
1635778750000|2021-11-01 14:59:10|494.96|492.56|494.78|492.38|494.96|492.56|494.78|492.38|0
1635778760000|2021-11-01 14:59:20|494.96|492.56|495.13|492.73|495.3|492.9|494.96|492.56|0
1635778770000|2021-11-01 14:59:30|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1635778780000|2021-11-01 14:59:40|495.3|492.9|495.13|492.73|495.3|492.9|495.13|492.73|0
1635778790000|2021-11-01 14:59:50|495.3|492.9|495.65|493.25|495.65|493.25|495.3|492.9|0
1635778800000|2021-11-01 15:00:00|495.83|493.43|495.82|493.42|495.83|493.43|495.48|493.08|0
1635778810000|2021-11-01 15:00:10|496|493.6|495.82|493.42|496.17|493.77|495.82|493.42|0
1635778820000|2021-11-01 15:00:20|496|493.6|496|493.6|496|493.6|495.82|493.42|0
1635778830000|2021-11-01 15:00:30|496.17|493.77|496.17|493.77|496.17|493.77|496.17|493.77|0
1635778840000|2021-11-01 15:00:40|496.35|493.95|496.35|493.95|496.35|493.95|496.35|493.95|0
1635778850000|2021-11-01 15:00:50|496.69|494.29|497.22|494.82|497.22|494.82|496.69|494.29|0
1635778860000|2021-11-01 15:01:00|497.04|494.64|497.22|494.82|497.22|494.82|496.87|494.47|0
1635778870000|2021-11-01 15:01:10|497.04|494.64|497.04|494.64|497.04|494.64|496.87|494.47|0
1635778880000|2021-11-01 15:01:20|497.22|494.82|497.56|495.16|497.56|495.16|497.22|494.82|0
1635778890000|2021-11-01 15:01:30|497.39|494.99|497.39|494.99|497.39|494.99|497.22|494.82|0
1635778900000|2021-11-01 15:01:40|497.56|495.16|497.39|494.99|497.56|495.16|497.39|494.99|0
1635778910000|2021-11-01 15:01:50|497.56|495.16|497.39|494.99|497.56|495.16|497.39|494.99|0
1635778920000|2021-11-01 15:02:00|497.22|494.82|497.91|495.51|497.91|495.51|497.22|494.82|0
1635778940000|2021-11-01 15:02:20|498.26|495.86|498.09|495.69|498.26|495.86|498.09|495.69|0
1635778950000|2021-11-01 15:02:30|498.26|495.86|498.43|496.03|498.43|496.03|498.09|495.69|0
1635778960000|2021-11-01 15:02:40|498.26|495.86|498.43|496.03|498.43|496.03|498.09|495.69|0
1635778970000|2021-11-01 15:02:50|498.96|496.56|499.83|497.43|499.83|497.43|498.96|496.56|0
1635778980000|2021-11-01 15:03:00|499.65|497.25|499.13|496.73|499.65|497.25|499.13|496.73|0
1635778990000|2021-11-01 15:03:10|498.96|496.56|499.31|496.91|499.31|496.91|498.96|496.56|0
1635779000000|2021-11-01 15:03:20|499.48|497.08|499.83|497.43|499.83|497.43|499.48|497.08|0
1635779010000|2021-11-01 15:03:30|499.65|497.25|499.48|497.08|499.65|497.25|499.31|496.91|0
1635779020000|2021-11-01 15:03:40|499.31|496.91|499.31|496.91|499.48|497.08|499.31|496.91|0
1635779030000|2021-11-01 15:03:50|499.13|496.73|499.65|497.25|499.65|497.25|499.13|496.73|0
1635779040000|2021-11-01 15:04:00|500|497.6|499.65|497.25|500|497.6|499.48|497.08|0
1635779050000|2021-11-01 15:04:10|499.48|497.08|499.31|496.91|499.65|497.25|499.31|496.91|0
1635779060000|2021-11-01 15:04:20|499.48|497.08|499.13|496.73|499.48|497.08|499.13|496.73|0
1635779070000|2021-11-01 15:04:30|499.31|496.91|499.31|496.91|499.31|496.91|499.13|496.73|0
1635779080000|2021-11-01 15:04:40|499.48|497.08|499.48|497.08|499.48|497.08|499.31|496.91|0
1635779090000|2021-11-01 15:04:50|499.31|496.91|499.31|496.91|499.48|497.08|499.31|496.91|0
1635779100000|2021-11-01 15:05:00|499.13|496.73|499.13|496.73|499.31|496.91|499.13|496.73|0
1635779110000|2021-11-01 15:05:10|499.31|496.91|499.65|497.25|499.65|497.25|499.31|496.91|0
1635779120000|2021-11-01 15:05:20|499.48|497.08|499.65|497.25|499.65|497.25|499.48|497.08|0
1635779130000|2021-11-01 15:05:30|499.83|497.43|499.65|497.25|499.83|497.43|499.65|497.25|0
1635779140000|2021-11-01 15:05:40|499.48|497.08|499.65|497.25|499.65|497.25|499.48|497.08|0
1635779150000|2021-11-01 15:05:50|499.48|497.08|499.3|496.9|499.48|497.08|499.3|496.9|0
1635779160000|2021-11-01 15:06:00|499.65|497.25|499.3|496.9|499.65|497.25|499.3|496.9|0
1635779170000|2021-11-01 15:06:10|499.48|497.08|499.3|496.9|499.48|497.08|499.3|496.9|0
1635779180000|2021-11-01 15:06:20|499.48|497.08|499.48|497.08|499.48|497.08|499.48|497.08|0
1635779190000|2021-11-01 15:06:30|499.65|497.25|499.48|497.08|499.65|497.25|499.48|497.08|0
1635779200000|2021-11-01 15:06:40|499.65|497.25|499.65|497.25|499.65|497.25|499.65|497.25|0
1635779210000|2021-11-01 15:06:50|499.83|497.43|499.65|497.25|500.18|497.78|499.65|497.25|0
1635779220000|2021-11-01 15:07:00|499.48|497.08|499.65|497.25|499.65|497.25|499.48|497.08|0
1635779230000|2021-11-01 15:07:10|499.83|497.43|499.83|497.43|500|497.6|499.83|497.43|0
1635779240000|2021-11-01 15:07:20|500|497.6|499.65|497.25|500|497.6|499.65|497.25|0
1635779260000|2021-11-01 15:07:40|499.48|497.08|499.48|497.08|499.48|497.08|499.48|497.08|0
1635779270000|2021-11-01 15:07:50|499.3|496.9|499.13|496.73|499.3|496.9|499.13|496.73|0
1635779280000|2021-11-01 15:08:00|499.3|496.9|499.13|496.73|499.3|496.9|499.13|496.73|0
1635779290000|2021-11-01 15:08:10|498.96|496.56|499.13|496.73|499.13|496.73|498.96|496.56|0
1635779300000|2021-11-01 15:08:20|498.96|496.56|498.78|496.38|498.96|496.56|498.78|496.38|0
1635779320000|2021-11-01 15:08:40|498.61|496.21|498.78|496.38|498.78|496.38|498.61|496.21|0
1635779330000|2021-11-01 15:08:50|498.95|496.55|498.95|496.55|499.13|496.73|498.95|496.55|0
1635779340000|2021-11-01 15:09:00|498.78|496.38|498.95|496.55|498.95|496.55|498.78|496.38|0
1635779350000|2021-11-01 15:09:10|498.78|496.38|498.78|496.38|498.95|496.55|498.78|496.38|0
1635779390000|2021-11-01 15:09:50|498.61|496.21|498.61|496.21|498.61|496.21|498.61|496.21|0
1635779400000|2021-11-01 15:10:00|498.43|496.03|498.43|496.03|498.43|496.03|498.43|496.03|0
1635779410000|2021-11-01 15:10:10|498.61|496.21|498.43|496.03|498.61|496.21|498.43|496.03|0
1635779420000|2021-11-01 15:10:20|498.61|496.21|498.43|496.03|498.61|496.21|498.43|496.03|0
1635779430000|2021-11-01 15:10:30|498.61|496.21|498.61|496.21|498.61|496.21|498.61|496.21|0
1635779440000|2021-11-01 15:10:40|498.43|496.03|498.43|496.03|498.43|496.03|498.43|496.03|0
1635779450000|2021-11-01 15:10:50|498.08|495.68|497.91|495.51|498.08|495.68|497.91|495.51|0
1635779460000|2021-11-01 15:11:00|497.73|495.33|498.08|495.68|498.08|495.68|497.73|495.33|0
1635779470000|2021-11-01 15:11:10|497.91|495.51|498.08|495.68|498.08|495.68|497.91|495.51|0
1635779480000|2021-11-01 15:11:20|498.26|495.86|498.61|496.21|498.61|496.21|498.26|495.86|0
1635779490000|2021-11-01 15:11:30|498.43|496.03|498.43|496.03|498.61|496.21|498.43|496.03|0
1635779500000|2021-11-01 15:11:40|498.26|495.86|497.91|495.51|498.26|495.86|497.91|495.51|0
1635779510000|2021-11-01 15:11:50|497.56|495.16|497.56|495.16|497.73|495.33|497.56|495.16|0
1635779520000|2021-11-01 15:12:00|497.91|495.51|497.56|495.16|497.91|495.51|497.56|495.16|0
1635779530000|2021-11-01 15:12:10|497.39|494.99|497.21|494.81|497.39|494.99|497.04|494.64|0
1635779540000|2021-11-01 15:12:20|496.86|494.46|496.86|494.46|497.04|494.64|496.86|494.46|0
1635779550000|2021-11-01 15:12:30|497.04|494.64|497.04|494.64|497.04|494.64|496.86|494.46|0
1635779560000|2021-11-01 15:12:40|497.21|494.81|497.04|494.64|497.21|494.81|497.04|494.64|0
1635779570000|2021-11-01 15:12:50|497.21|494.81|497.39|494.99|497.56|495.16|497.21|494.81|0
1635779580000|2021-11-01 15:13:00|497.21|494.81|497.04|494.64|497.21|494.81|497.04|494.64|0
1635779590000|2021-11-01 15:13:10|497.21|494.81|497.39|494.99|497.39|494.99|497.21|494.81|0
1635779600000|2021-11-01 15:13:20|497.56|495.16|497.56|495.16|497.56|495.16|497.56|495.16|0
1635779610000|2021-11-01 15:13:30|497.39|494.99|497.38|494.98|497.39|494.99|497.21|494.81|0
1635779620000|2021-11-01 15:13:40|497.56|495.16|497.56|495.16|497.56|495.16|497.38|494.98|0
1635779630000|2021-11-01 15:13:50|497.73|495.33|498.26|495.86|498.26|495.86|497.73|495.33|0
1635779650000|2021-11-01 15:14:10|498.08|495.68|498.08|495.68|498.08|495.68|498.08|495.68|0
1635779660000|2021-11-01 15:14:20|497.91|495.51|497.73|495.33|497.91|495.51|497.73|495.33|0
1635779670000|2021-11-01 15:14:30|497.38|494.98|497.21|494.81|497.38|494.98|497.21|494.81|0
1635779680000|2021-11-01 15:14:40|497.38|494.98|497.56|495.16|497.56|495.16|497.38|494.98|0
1635779690000|2021-11-01 15:14:50|497.73|495.33|497.73|495.33|497.73|495.33|497.73|495.33|0
1635779700000|2021-11-01 15:15:00|497.56|495.16|497.56|495.16|497.56|495.16|497.56|495.16|0
1635779710000|2021-11-01 15:15:10|497.38|494.98|498.08|495.68|498.08|495.68|497.38|494.98|0
1635779720000|2021-11-01 15:15:20|497.91|495.51|498.43|496.03|498.43|496.03|497.91|495.51|0
1635779730000|2021-11-01 15:15:30|498.6|496.2|498.43|496.03|498.6|496.2|498.43|496.03|0
1635779740000|2021-11-01 15:15:40|498.6|496.2|498.43|496.03|498.6|496.2|498.43|496.03|0
1635779750000|2021-11-01 15:15:50|498.25|495.85|498.25|495.85|498.25|495.85|498.25|495.85|0
1635779760000|2021-11-01 15:16:00|498.43|496.03|498.43|496.03|498.43|496.03|498.43|496.03|0
1635779770000|2021-11-01 15:16:10|498.25|495.85|498.08|495.68|498.25|495.85|498.08|495.68|0
1635779780000|2021-11-01 15:16:20|497.73|495.33|497.73|495.33|497.73|495.33|497.73|495.33|0
1635779790000|2021-11-01 15:16:30|497.56|495.16|497.91|495.51|497.91|495.51|497.56|495.16|0
1635779800000|2021-11-01 15:16:40|497.73|495.33|497.91|495.51|497.91|495.51|497.73|495.33|0
1635779810000|2021-11-01 15:16:50|498.08|495.68|498.08|495.68|498.08|495.68|498.08|495.68|0
1635779820000|2021-11-01 15:17:00|497.91|495.51|498.08|495.68|498.25|495.85|497.91|495.51|0
1635779830000|2021-11-01 15:17:10|498.43|496.03|498.43|496.03|498.6|496.2|498.25|495.85|0
1635779850000|2021-11-01 15:17:30|498.6|496.2|498.43|496.03|498.6|496.2|498.43|496.03|0
1635779860000|2021-11-01 15:17:40|498.6|496.2|498.43|496.03|498.6|496.2|498.43|496.03|0
1635779870000|2021-11-01 15:17:50|498.6|496.2|498.78|496.38|498.78|496.38|498.6|496.2|0
1635779880000|2021-11-01 15:18:00|498.6|496.2|498.6|496.2|498.78|496.38|498.6|496.2|0
1635779900000|2021-11-01 15:18:20|498.78|496.38|498.78|496.38|498.78|496.38|498.78|496.38|0
1635779910000|2021-11-01 15:18:30|498.95|496.55|498.78|496.38|498.95|496.55|498.78|496.38|0
1635779920000|2021-11-01 15:18:40|498.95|496.55|498.95|496.55|498.95|496.55|498.78|496.38|0
1635779930000|2021-11-01 15:18:50|499.13|496.73|499.3|496.9|499.3|496.9|498.95|496.55|0
1635779940000|2021-11-01 15:19:00|499.12|496.72|498.95|496.55|499.12|496.72|498.95|496.55|0
1635779950000|2021-11-01 15:19:10|498.78|496.38|499.12|496.72|499.12|496.72|498.78|496.38|0
1635779960000|2021-11-01 15:19:20|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1635779970000|2021-11-01 15:19:30|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1635779990000|2021-11-01 15:19:50|499.65|497.25|499.65|497.25|499.65|497.25|499.65|497.25|0
1635780000000|2021-11-01 15:20:00|499.47|497.07|499.47|497.07|499.65|497.25|499.47|497.07|0
1635780010000|2021-11-01 15:20:10|499.82|497.42|499.82|497.42|499.82|497.42|499.82|497.42|0
1635780020000|2021-11-01 15:20:20|500|497.6|500.17|497.77|500.17|497.77|500|497.6|0
1635780030000|2021-11-01 15:20:30|500|497.6|500.17|497.77|500.17|497.77|500|497.6|0
1635780040000|2021-11-01 15:20:40|500|497.6|500|497.6|500|497.6|499.82|497.42|0
1635780050000|2021-11-01 15:20:50|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1635780060000|2021-11-01 15:21:00|500|497.6|500|497.6|500.17|497.77|500|497.6|0
1635780070000|2021-11-01 15:21:10|499.82|497.42|500|497.6|500|497.6|499.82|497.42|0
1635780080000|2021-11-01 15:21:20|500.17|497.77|500|497.6|500.17|497.77|500|497.6|0
1635780090000|2021-11-01 15:21:30|500.17|497.77|500.35|497.95|500.69|498.29|500.17|497.77|0
1635780100000|2021-11-01 15:21:40|500.52|498.12|500.69|498.29|500.69|498.29|500.52|498.12|0
1635780110000|2021-11-01 15:21:50|500.87|498.47|501.04|498.64|501.04|498.64|500.87|498.47|0
1635780120000|2021-11-01 15:22:00|500.87|498.47|500.69|498.29|500.87|498.47|500.52|498.12|0
1635780130000|2021-11-01 15:22:10|500.52|498.12|500.87|498.47|500.87|498.47|500.52|498.12|0
1635780140000|2021-11-01 15:22:20|501.04|498.64|500.87|498.47|501.04|498.64|500.87|498.47|0
1635780150000|2021-11-01 15:22:30|501.04|498.64|500.87|498.47|501.04|498.64|500.87|498.47|0
1635780160000|2021-11-01 15:22:40|501.04|498.64|501.22|498.82|501.22|498.82|501.04|498.64|0
1635780170000|2021-11-01 15:22:50|501.39|498.99|501.39|498.99|501.39|498.99|501.39|498.99|0
1635780180000|2021-11-01 15:23:00|501.22|498.82|501.39|498.99|501.39|498.99|501.22|498.82|0
1635780190000|2021-11-01 15:23:10|501.22|498.82|501.22|498.82|501.22|498.82|501.22|498.82|0
1635780200000|2021-11-01 15:23:20|501.39|498.99|501.39|498.99|501.39|498.99|501.39|498.99|0
1635780210000|2021-11-01 15:23:30|501.22|498.82|500.87|498.47|501.22|498.82|500.87|498.47|0
1635780220000|2021-11-01 15:23:40|501.04|498.64|501.3|498.9|501.39|498.99|501.04|498.64|0
1635780230000|2021-11-01 15:23:50|501.39|498.99|501.57|499.17|501.57|499.17|501.39|498.99|0
1635780240000|2021-11-01 15:24:00|501.39|498.99|501.39|498.99|501.39|498.99|501.39|498.99|0
1635780250000|2021-11-01 15:24:10|501.57|499.17|501.57|499.17|501.57|499.17|501.57|499.17|0
1635780260000|2021-11-01 15:24:20|501.39|498.99|501.57|499.17|501.57|499.17|501.39|498.99|0
1635780270000|2021-11-01 15:24:30|501.39|498.99|501.39|498.99|501.39|498.99|501.22|498.82|0
1635780280000|2021-11-01 15:24:40|501.22|498.82|501.22|498.82|501.22|498.82|501.22|498.82|0
1635780290000|2021-11-01 15:24:50|501.04|498.64|500.87|498.47|501.04|498.64|500.87|498.47|0
1635780300000|2021-11-01 15:25:00|501.04|498.64|501.04|498.64|501.04|498.64|501.04|498.64|0
1635780310000|2021-11-01 15:25:10|500.87|498.47|500.87|498.47|500.87|498.47|500.87|498.47|0
1635780320000|2021-11-01 15:25:20|500.69|498.29|500.34|497.94|500.69|498.29|500.34|497.94|0
1635780330000|2021-11-01 15:25:30|500.52|498.12|498.76|496.36|500.52|498.12|498.76|496.36|0
1635780340000|2021-11-01 15:25:40|498.94|496.54|498.94|496.54|498.94|496.54|498.94|496.54|0
1635780350000|2021-11-01 15:25:50|499.11|496.71|499.29|496.89|499.29|496.89|499.11|496.71|0
1635780360000|2021-11-01 15:26:00|500.37|497.97|500.02|497.62|500.37|497.97|500.02|497.62|0
1635780370000|2021-11-01 15:26:10|500.2|497.8|500.55|498.15|500.55|498.15|500.2|497.8|0
1635780380000|2021-11-01 15:26:20|500.37|497.97|500.72|498.32|500.72|498.32|500.37|497.97|0
1635780390000|2021-11-01 15:26:30|500.55|498.15|500.37|497.97|500.55|498.15|500.2|497.8|0
1635780400000|2021-11-01 15:26:40|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635780420000|2021-11-01 15:27:00|500.02|497.62|500.37|497.97|500.37|497.97|500.02|497.62|0
1635780430000|2021-11-01 15:27:10|500.2|497.8|500.37|497.97|500.37|497.97|500.2|497.8|0
1635780440000|2021-11-01 15:27:20|500.2|497.8|500.2|497.8|500.37|497.97|500.2|497.8|0
1635780450000|2021-11-01 15:27:30|500.02|497.62|499.85|497.45|500.02|497.62|499.67|497.27|0
1635780460000|2021-11-01 15:27:40|500.02|497.62|499.85|497.45|500.02|497.62|499.85|497.45|0
1635780470000|2021-11-01 15:27:50|499.67|497.27|500.02|497.62|500.02|497.62|499.67|497.27|0
1635780480000|2021-11-01 15:28:00|499.85|497.45|500.02|497.62|500.02|497.62|499.85|497.45|0
1635780500000|2021-11-01 15:28:20|499.85|497.45|500.2|497.8|500.2|497.8|499.85|497.45|0
1635780510000|2021-11-01 15:28:30|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635780520000|2021-11-01 15:28:40|499.85|497.45|500.02|497.62|500.02|497.62|499.85|497.45|0
1635780530000|2021-11-01 15:28:50|500.2|497.8|500.55|498.15|500.55|498.15|500.2|497.8|0
1635780540000|2021-11-01 15:29:00|500.2|497.8|499.85|497.45|500.2|497.8|499.85|497.45|0
1635780550000|2021-11-01 15:29:10|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1635780570000|2021-11-01 15:29:30|499.85|497.45|499.85|497.45|500.02|497.62|499.85|497.45|0
1635780580000|2021-11-01 15:29:40|500.2|497.8|499.85|497.45|500.2|497.8|499.85|497.45|0
1635780590000|2021-11-01 15:29:50|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635780600000|2021-11-01 15:30:00|499.85|497.45|500.37|497.97|500.37|497.97|499.85|497.45|0
1635780610000|2021-11-01 15:30:10|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1635780620000|2021-11-01 15:30:20|500.72|498.32|500.55|498.15|500.72|498.32|500.55|498.15|0
1635780630000|2021-11-01 15:30:30|500.72|498.32|500.55|498.15|500.72|498.32|500.55|498.15|0
1635780640000|2021-11-01 15:30:40|500.72|498.32|500.89|498.49|500.89|498.49|500.72|498.32|0
1635780650000|2021-11-01 15:30:50|501.07|498.67|500.89|498.49|501.07|498.67|500.89|498.49|0
1635780660000|2021-11-01 15:31:00|500.72|498.32|500.55|498.15|500.72|498.32|500.55|498.15|0
1635780670000|2021-11-01 15:31:10|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635780680000|2021-11-01 15:31:20|500.89|498.49|500.54|498.14|500.89|498.49|500.54|498.14|0
1635780690000|2021-11-01 15:31:30|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1635780700000|2021-11-01 15:31:40|500.37|497.97|500.54|498.14|500.54|498.14|500.37|497.97|0
1635780710000|2021-11-01 15:31:50|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635780720000|2021-11-01 15:32:00|500.89|498.49|501.24|498.84|501.24|498.84|500.89|498.49|0
1635780730000|2021-11-01 15:32:10|501.07|498.67|501.24|498.84|501.24|498.84|501.07|498.67|0
1635780750000|2021-11-01 15:32:30|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635780760000|2021-11-01 15:32:40|501.59|499.19|501.42|499.02|501.59|499.19|501.42|499.02|0
1635780770000|2021-11-01 15:32:50|501.59|499.19|501.77|499.37|501.77|499.37|501.59|499.19|0
1635780780000|2021-11-01 15:33:00|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635780790000|2021-11-01 15:33:10|501.24|498.84|501.07|498.67|501.24|498.84|501.07|498.67|0
1635780810000|2021-11-01 15:33:30|500.89|498.49|500.89|498.49|500.89|498.49|500.72|498.32|0
1635780820000|2021-11-01 15:33:40|501.07|498.67|500.89|498.49|501.07|498.67|500.89|498.49|0
1635780830000|2021-11-01 15:33:50|501.07|498.67|501.07|498.67|501.07|498.67|501.07|498.67|0
1635780840000|2021-11-01 15:34:00|500.89|498.49|501.24|498.84|501.24|498.84|500.89|498.49|0
1635780850000|2021-11-01 15:34:10|501.07|498.67|501.07|498.67|501.24|498.84|501.07|498.67|0
1635780870000|2021-11-01 15:34:30|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1635780880000|2021-11-01 15:34:40|501.07|498.67|501.24|498.84|501.24|498.84|501.07|498.67|0
1635780890000|2021-11-01 15:34:50|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635780900000|2021-11-01 15:35:00|501.24|498.84|500.89|498.49|501.24|498.84|500.89|498.49|0
1635780910000|2021-11-01 15:35:10|500.72|498.32|500.54|498.14|500.89|498.49|500.54|498.14|0
1635780920000|2021-11-01 15:35:20|500.72|498.32|500.37|497.97|500.72|498.32|500.37|497.97|0
1635780930000|2021-11-01 15:35:30|500.19|497.79|499.84|497.44|500.19|497.79|499.84|497.44|0
1635780940000|2021-11-01 15:35:40|500.02|497.62|499.67|497.27|500.02|497.62|499.67|497.27|0
1635780950000|2021-11-01 15:35:50|499.84|497.44|500.02|497.62|500.02|497.62|499.84|497.44|0
1635780960000|2021-11-01 15:36:00|500.19|497.79|499.84|497.44|500.19|497.79|499.84|497.44|0
1635780970000|2021-11-01 15:36:10|499.67|497.27|499.5|497.1|499.84|497.44|499.5|497.1|0
1635780980000|2021-11-01 15:36:20|499.67|497.27|499.84|497.44|499.84|497.44|499.67|497.27|0
1635780990000|2021-11-01 15:36:30|499.75|497.35|500.02|497.62|500.02|497.62|499.75|497.35|0
1635781000000|2021-11-01 15:36:40|499.84|497.44|499.67|497.27|499.84|497.44|499.67|497.27|0
1635781010000|2021-11-01 15:36:50|499.84|497.44|499.84|497.44|500.02|497.62|499.84|497.44|0
1635781020000|2021-11-01 15:37:00|500.02|497.62|499.67|497.27|500.02|497.62|499.67|497.27|0
1635781030000|2021-11-01 15:37:10|499.84|497.44|499.84|497.44|499.84|497.44|499.84|497.44|0
1635781040000|2021-11-01 15:37:20|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1635781050000|2021-11-01 15:37:30|499.84|497.44|499.84|497.44|499.84|497.44|499.84|497.44|0
1635781060000|2021-11-01 15:37:40|499.67|497.27|499.32|496.92|499.67|497.27|499.32|496.92|0
1635781070000|2021-11-01 15:37:50|499.15|496.75|499.15|496.75|499.32|496.92|499.15|496.75|0
1635781080000|2021-11-01 15:38:00|499.32|496.92|499.49|497.09|499.49|497.09|499.32|496.92|0
1635781090000|2021-11-01 15:38:10|499.32|496.92|499.32|496.92|499.32|496.92|499.15|496.75|0
1635781100000|2021-11-01 15:38:20|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1635781110000|2021-11-01 15:38:30|498.97|496.57|499.32|496.92|499.32|496.92|498.97|496.57|0
1635781130000|2021-11-01 15:38:50|499.14|496.74|498.97|496.57|499.14|496.74|498.97|496.57|0
1635781140000|2021-11-01 15:39:00|499.32|496.92|499.32|496.92|499.49|497.09|499.32|496.92|0
1635781150000|2021-11-01 15:39:10|499.14|496.74|498.97|496.57|499.32|496.92|498.97|496.57|0
1635781160000|2021-11-01 15:39:20|499.14|496.74|499.14|496.74|499.14|496.74|498.97|496.57|0
1635781170000|2021-11-01 15:39:30|498.97|496.57|499.14|496.74|499.14|496.74|498.97|496.57|0
1635781180000|2021-11-01 15:39:40|498.97|496.57|498.97|496.57|498.97|496.57|498.97|496.57|0
1635781190000|2021-11-01 15:39:50|499.14|496.74|499.14|496.74|499.14|496.74|498.97|496.57|0
1635781200000|2021-11-01 15:40:00|498.97|496.57|498.8|496.4|498.97|496.57|498.8|496.4|0
1635781210000|2021-11-01 15:40:10|498.62|496.22|498.27|495.87|498.62|496.22|498.27|495.87|0
1635781220000|2021-11-01 15:40:20|498.45|496.05|498.62|496.22|498.62|496.22|498.27|495.87|0
1635781230000|2021-11-01 15:40:30|498.8|496.4|498.62|496.22|498.8|496.4|498.62|496.22|0
1635781240000|2021-11-01 15:40:40|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1635781250000|2021-11-01 15:40:50|498.62|496.22|498.45|496.05|498.62|496.22|498.45|496.05|0
1635781260000|2021-11-01 15:41:00|498.62|496.22|498.8|496.4|498.8|496.4|498.62|496.22|0
1635781270000|2021-11-01 15:41:10|499.14|496.74|499.14|496.74|499.32|496.92|499.14|496.74|0
1635781280000|2021-11-01 15:41:20|498.97|496.57|498.62|496.22|498.97|496.57|498.62|496.22|0
1635781300000|2021-11-01 15:41:40|498.45|496.05|498.45|496.05|498.45|496.05|498.45|496.05|0
1635781310000|2021-11-01 15:41:50|498.62|496.22|498.45|496.05|498.62|496.22|498.45|496.05|0
1635781320000|2021-11-01 15:42:00|498.62|496.22|498.79|496.39|498.79|496.39|498.62|496.22|0
1635781330000|2021-11-01 15:42:10|498.97|496.57|498.79|496.39|498.97|496.57|498.79|496.39|0
1635781340000|2021-11-01 15:42:20|498.97|496.57|498.79|496.39|498.97|496.57|498.79|496.39|0
1635781350000|2021-11-01 15:42:30|498.62|496.22|498.79|496.39|498.79|496.39|498.62|496.22|0
1635781360000|2021-11-01 15:42:40|498.97|496.57|499.14|496.74|499.14|496.74|498.97|496.57|0
1635781370000|2021-11-01 15:42:50|499.32|496.92|499.49|497.09|499.49|497.09|499.32|496.92|0
1635781380000|2021-11-01 15:43:00|499.32|496.92|499.32|496.92|499.49|497.09|499.32|496.92|0
1635781390000|2021-11-01 15:43:10|499.49|497.09|499.67|497.27|499.67|497.27|499.49|497.09|0
1635781410000|2021-11-01 15:43:30|499.84|497.44|499.67|497.27|499.84|497.44|499.67|497.27|0
1635781420000|2021-11-01 15:43:40|499.84|497.44|499.84|497.44|499.84|497.44|499.84|497.44|0
1635781440000|2021-11-01 15:44:00|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635781450000|2021-11-01 15:44:10|500.19|497.79|500.19|497.79|500.19|497.79|500.19|497.79|0
1635781460000|2021-11-01 15:44:20|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635781470000|2021-11-01 15:44:30|500.19|497.79|500.02|497.62|500.19|497.79|500.02|497.62|0
1635781480000|2021-11-01 15:44:40|500.19|497.79|500.19|497.79|500.19|497.79|500.19|497.79|0
1635781490000|2021-11-01 15:44:50|500.36|497.96|500.36|497.96|500.36|497.96|500.19|497.79|0
1635781500000|2021-11-01 15:45:00|500.19|497.79|500.02|497.62|500.19|497.79|500.02|497.62|0
1635781510000|2021-11-01 15:45:10|500.19|497.79|500.19|497.79|500.19|497.79|500.02|497.62|0
1635781520000|2021-11-01 15:45:20|500.02|497.62|499.67|497.27|500.02|497.62|499.67|497.27|0
1635781530000|2021-11-01 15:45:30|499.49|497.09|499.49|497.09|499.49|497.09|499.32|496.92|0
1635781540000|2021-11-01 15:45:40|499.4|497|499.49|497.09|499.49|497.09|499.4|497|0
1635781550000|2021-11-01 15:45:50|499.67|497.27|499.67|497.27|499.84|497.44|499.67|497.27|0
1635781560000|2021-11-01 15:46:00|499.49|497.09|499.67|497.27|499.67|497.27|499.49|497.09|0
1635781570000|2021-11-01 15:46:10|499.84|497.44|499.84|497.44|499.84|497.44|499.67|497.27|0
1635781580000|2021-11-01 15:46:20|499.67|497.27|499.84|497.44|499.84|497.44|499.67|497.27|0
1635781590000|2021-11-01 15:46:30|499.67|497.27|500.01|497.61|500.01|497.61|499.67|497.27|0
1635781600000|2021-11-01 15:46:40|499.84|497.44|499.67|497.27|499.84|497.44|499.67|497.27|0
1635781610000|2021-11-01 15:46:50|499.84|497.44|499.84|497.44|499.84|497.44|499.84|497.44|0
1635781620000|2021-11-01 15:47:00|500.01|497.61|499.84|497.44|500.01|497.61|499.84|497.44|0
1635781630000|2021-11-01 15:47:10|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1635781640000|2021-11-01 15:47:20|500.19|497.79|500.19|497.79|500.19|497.79|500.01|497.61|0
1635781650000|2021-11-01 15:47:30|500.36|497.96|500.36|497.96|500.36|497.96|500.19|497.79|0
1635781660000|2021-11-01 15:47:40|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1635781670000|2021-11-01 15:47:50|500.71|498.31|500.71|498.31|500.71|498.31|500.71|498.31|0
1635781680000|2021-11-01 15:48:00|500.89|498.49|500.71|498.31|500.89|498.49|500.71|498.31|0
1635781700000|2021-11-01 15:48:20|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1635781710000|2021-11-01 15:48:30|500.71|498.31|500.71|498.31|500.71|498.31|500.71|498.31|0
1635781720000|2021-11-01 15:48:40|500.54|498.14|500.36|497.96|500.54|498.14|500.36|497.96|0
1635781730000|2021-11-01 15:48:50|500.54|498.14|500.36|497.96|500.54|498.14|500.36|497.96|0
1635781740000|2021-11-01 15:49:00|500.54|498.14|500.54|498.14|500.71|498.31|500.54|498.14|0
1635781750000|2021-11-01 15:49:10|500.36|497.96|500.54|498.14|500.54|498.14|500.36|497.96|0
1635781760000|2021-11-01 15:49:20|500.36|497.96|500.19|497.79|500.36|497.96|500.19|497.79|0
1635781770000|2021-11-01 15:49:30|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1635781780000|2021-11-01 15:49:40|500.19|497.79|500.19|497.79|500.36|497.96|500.19|497.79|0
1635781790000|2021-11-01 15:49:50|500.36|497.96|500.36|497.96|500.36|497.96|500.36|497.96|0
1635781800000|2021-11-01 15:50:00|500.54|498.14|500.19|497.79|500.54|498.14|500.19|497.79|0
1635781810000|2021-11-01 15:50:10|500.36|497.96|500.36|497.96|500.36|497.96|500.36|497.96|0
1635781820000|2021-11-01 15:50:20|500.54|498.14|500.36|497.96|500.54|498.14|500.36|497.96|0
1635781830000|2021-11-01 15:50:30|500.19|497.79|500.01|497.61|500.19|497.79|499.84|497.44|0
1635781840000|2021-11-01 15:50:40|500.19|497.79|500.19|497.79|500.19|497.79|500.01|497.61|0
1635781850000|2021-11-01 15:50:50|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1635781860000|2021-11-01 15:51:00|499.84|497.44|500.01|497.61|500.01|497.61|499.84|497.44|0
1635781870000|2021-11-01 15:51:10|500.19|497.79|500.19|497.79|500.19|497.79|500.19|497.79|0
1635781880000|2021-11-01 15:51:20|500.36|497.96|500.36|497.96|500.36|497.96|500.36|497.96|0
1635781890000|2021-11-01 15:51:30|500.19|497.79|500.19|497.79|500.19|497.79|500.19|497.79|0
1635781900000|2021-11-01 15:51:40|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1635781910000|2021-11-01 15:51:50|499.84|497.44|499.66|497.26|499.84|497.44|499.66|497.26|0
1635781920000|2021-11-01 15:52:00|499.49|497.09|499.66|497.26|499.84|497.44|499.49|497.09|0
1635781930000|2021-11-01 15:52:10|499.49|497.09|499.49|497.09|499.49|497.09|499.31|496.91|0
1635781940000|2021-11-01 15:52:20|499.66|497.26|499.31|496.91|499.66|497.26|499.31|496.91|0
1635781950000|2021-11-01 15:52:30|499.14|496.74|499.14|496.74|499.14|496.74|499.14|496.74|0
1635781960000|2021-11-01 15:52:40|499.31|496.91|499.31|496.91|499.31|496.91|499.31|496.91|0
1635781970000|2021-11-01 15:52:50|499.14|496.74|499.14|496.74|499.14|496.74|499.14|496.74|0
1635781980000|2021-11-01 15:53:00|499.31|496.91|499.14|496.74|499.31|496.91|499.14|496.74|0
1635782000000|2021-11-01 15:53:20|499.31|496.91|499.31|496.91|499.31|496.91|499.31|496.91|0
1635782020000|2021-11-01 15:53:40|499.14|496.74|499.31|496.91|499.31|496.91|499.14|496.74|0
1635782030000|2021-11-01 15:53:50|499.49|497.09|499.31|496.91|499.49|497.09|499.31|496.91|0
1635782040000|2021-11-01 15:54:00|499.14|496.74|499.14|496.74|499.14|496.74|499.14|496.74|0
1635782050000|2021-11-01 15:54:10|498.96|496.56|499.14|496.74|499.14|496.74|498.96|496.56|0
1635782060000|2021-11-01 15:54:20|498.96|496.56|499.14|496.74|499.14|496.74|498.96|496.56|0
1635782070000|2021-11-01 15:54:30|499.31|496.91|499.14|496.74|499.31|496.91|499.14|496.74|0
1635782080000|2021-11-01 15:54:40|498.96|496.56|499.14|496.74|499.14|496.74|498.96|496.56|0
1635782090000|2021-11-01 15:54:50|499.31|496.91|499.31|496.91|499.31|496.91|499.31|496.91|0
1635782100000|2021-11-01 15:55:00|499.14|496.74|499.31|496.91|499.31|496.91|499.14|496.74|0
1635782110000|2021-11-01 15:55:10|499.49|497.09|499.31|496.91|499.49|497.09|499.31|496.91|0
1635782120000|2021-11-01 15:55:20|499.49|497.09|499.49|497.09|499.49|497.09|499.49|497.09|0
1635782130000|2021-11-01 15:55:30|499.66|497.26|499.49|497.09|499.66|497.26|499.49|497.09|0
1635782150000|2021-11-01 15:55:50|499.66|497.26|499.66|497.26|499.66|497.26|499.66|497.26|0
1635782160000|2021-11-01 15:56:00|499.84|497.44|499.84|497.44|499.84|497.44|499.84|497.44|0
1635782180000|2021-11-01 15:56:20|499.66|497.26|500.01|497.61|500.01|497.61|499.66|497.26|0
1635782190000|2021-11-01 15:56:30|500.19|497.79|500.01|497.61|500.19|497.79|500.01|497.61|0
1635782210000|2021-11-01 15:56:50|500.18|497.78|500.18|497.78|500.18|497.78|500.18|497.78|0
1635782220000|2021-11-01 15:57:00|500.36|497.96|500.18|497.78|500.36|497.96|500.18|497.78|0
1635782230000|2021-11-01 15:57:10|500.36|497.96|500.18|497.78|500.36|497.96|500.18|497.78|0
1635782240000|2021-11-01 15:57:20|500.01|497.61|500.01|497.61|500.18|497.78|500.01|497.61|0
1635782250000|2021-11-01 15:57:30|500.18|497.78|500.18|497.78|500.18|497.78|500.18|497.78|0
1635782260000|2021-11-01 15:57:40|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1635782270000|2021-11-01 15:57:50|500.18|497.78|500.01|497.61|500.18|497.78|500.01|497.61|0
1635782280000|2021-11-01 15:58:00|500.18|497.78|500.53|498.13|500.53|498.13|500.18|497.78|0
1635782290000|2021-11-01 15:58:10|500.71|498.31|500.71|498.31|500.71|498.31|500.71|498.31|0
1635782300000|2021-11-01 15:58:20|500.53|498.13|500.71|498.31|500.71|498.31|500.53|498.13|0
1635782320000|2021-11-01 15:58:40|500.88|498.48|500.88|498.48|500.88|498.48|500.71|498.31|0
1635782330000|2021-11-01 15:58:50|500.71|498.31|500.88|498.48|500.88|498.48|500.71|498.31|0
1635782350000|2021-11-01 15:59:10|500.71|498.31|500.88|498.48|501.06|498.66|500.71|498.31|0
1635782360000|2021-11-01 15:59:20|501.06|498.66|501.23|498.83|501.23|498.83|501.06|498.66|0
1635782370000|2021-11-01 15:59:30|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1635782380000|2021-11-01 15:59:40|501.23|498.83|501.23|498.83|501.41|499.01|501.23|498.83|0
1635782390000|2021-11-01 15:59:50|501.41|499.01|501.41|499.01|501.58|499.18|501.41|499.01|0
1635782400000|2021-11-01 16:00:00|501.58|499.18|501.58|499.18|501.58|499.18|501.41|499.01|0
1635782410000|2021-11-01 16:00:10|501.41|499.01|501.06|498.66|501.41|499.01|501.06|498.66|0
1635782420000|2021-11-01 16:00:20|500.88|498.48|500.88|498.48|500.88|498.48|500.88|498.48|0
1635782440000|2021-11-01 16:00:40|500.71|498.31|500.88|498.48|500.88|498.48|500.71|498.31|0
1635782450000|2021-11-01 16:00:50|501.06|498.66|501.06|498.66|501.06|498.66|500.88|498.48|0
1635782460000|2021-11-01 16:01:00|500.88|498.48|501.06|498.66|501.06|498.66|500.88|498.48|0
1635782470000|2021-11-01 16:01:10|501.23|498.83|501.23|498.83|501.23|498.83|501.23|498.83|0
1635782480000|2021-11-01 16:01:20|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1635782490000|2021-11-01 16:01:30|501.23|498.83|501.23|498.83|501.23|498.83|501.23|498.83|0
1635782500000|2021-11-01 16:01:40|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1635782510000|2021-11-01 16:01:50|501.41|499.01|501.58|499.18|501.58|499.18|501.41|499.01|0
1635782520000|2021-11-01 16:02:00|501.41|499.01|501.23|498.83|501.41|499.01|501.23|498.83|0
1635782540000|2021-11-01 16:02:20|501.06|498.66|501.23|498.83|501.23|498.83|501.06|498.66|0
1635782550000|2021-11-01 16:02:30|501.41|499.01|501.23|498.83|501.41|499.01|501.23|498.83|0
1635782560000|2021-11-01 16:02:40|499.97|497.57|499.8|497.4|499.97|497.57|499.8|497.4|0
1635782570000|2021-11-01 16:02:50|499.97|497.57|499.8|497.4|499.97|497.57|499.8|497.4|0
1635782580000|2021-11-01 16:03:00|499.97|497.57|499.97|497.57|500.15|497.75|499.97|497.57|0
1635782590000|2021-11-01 16:03:10|499.8|497.4|499.97|497.57|499.97|497.57|499.8|497.4|0
1635782600000|2021-11-01 16:03:20|500.15|497.75|500.15|497.75|500.15|497.75|500.15|497.75|0
1635782610000|2021-11-01 16:03:30|500.32|497.92|500.15|497.75|500.32|497.92|500.15|497.75|0
1635782620000|2021-11-01 16:03:40|499.97|497.57|500.15|497.75|500.15|497.75|499.97|497.57|0
1635782630000|2021-11-01 16:03:50|499.97|497.57|500.15|497.75|500.15|497.75|499.97|497.57|0
1635782650000|2021-11-01 16:04:10|500.32|497.92|500.32|497.92|500.32|497.92|500.32|497.92|0
1635782660000|2021-11-01 16:04:20|500.15|497.75|500.15|497.75|500.15|497.75|500.15|497.75|0
1635782670000|2021-11-01 16:04:30|500.32|497.92|500.32|497.92|500.32|497.92|500.32|497.92|0
1635782690000|2021-11-01 16:04:50|500.15|497.75|500.14|497.74|500.15|497.75|499.97|497.57|0
1635782700000|2021-11-01 16:05:00|499.97|497.57|500.14|497.74|500.14|497.74|499.97|497.57|0
1635782710000|2021-11-01 16:05:10|500.32|497.92|500.49|498.09|500.49|498.09|500.32|497.92|0
1635782720000|2021-11-01 16:05:20|500.67|498.27|500.67|498.27|500.85|498.45|500.67|498.27|0
1635782730000|2021-11-01 16:05:30|500.49|498.09|500.67|498.27|500.67|498.27|500.49|498.09|0
1635782740000|2021-11-01 16:05:40|500.49|498.09|500.32|497.92|500.49|498.09|500.32|497.92|0
1635782770000|2021-11-01 16:06:10|500.14|497.74|500.32|497.92|500.32|497.92|500.14|497.74|0
1635782780000|2021-11-01 16:06:20|500.14|497.74|500.14|497.74|500.32|497.92|500.14|497.74|0
1635782790000|2021-11-01 16:06:30|499.97|497.57|499.97|497.57|499.97|497.57|499.97|497.57|0
1635782800000|2021-11-01 16:06:40|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1635782810000|2021-11-01 16:06:50|499.97|497.57|499.79|497.39|499.97|497.57|499.79|497.39|0
1635782820000|2021-11-01 16:07:00|499.97|497.57|499.97|497.57|499.97|497.57|499.79|497.39|0
1635782830000|2021-11-01 16:07:10|500.14|497.74|500.32|497.92|500.32|497.92|500.14|497.74|0
1635782840000|2021-11-01 16:07:20|500.49|498.09|500.49|498.09|500.49|498.09|500.49|498.09|0
1635782860000|2021-11-01 16:07:40|500.67|498.27|500.84|498.44|500.84|498.44|500.67|498.27|0
1635782870000|2021-11-01 16:07:50|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1635782880000|2021-11-01 16:08:00|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635782890000|2021-11-01 16:08:10|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1635782900000|2021-11-01 16:08:20|500.84|498.44|500.67|498.27|500.84|498.44|500.67|498.27|0
1635782910000|2021-11-01 16:08:30|500.84|498.44|501.02|498.62|501.02|498.62|500.84|498.44|0
1635782920000|2021-11-01 16:08:40|500.84|498.44|501.02|498.62|501.02|498.62|500.84|498.44|0
1635782930000|2021-11-01 16:08:50|500.84|498.44|501.02|498.62|501.02|498.62|500.84|498.44|0
1635782940000|2021-11-01 16:09:00|500.84|498.44|501.02|498.62|501.02|498.62|500.84|498.44|0
1635782950000|2021-11-01 16:09:10|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1635782970000|2021-11-01 16:09:30|501.02|498.62|500.84|498.44|501.02|498.62|500.84|498.44|0
1635782980000|2021-11-01 16:09:40|501.02|498.62|501.19|498.79|501.19|498.79|501.02|498.62|0
1635783000000|2021-11-01 16:10:00|501.02|498.62|501.02|498.62|501.02|498.62|500.84|498.44|0
1635783010000|2021-11-01 16:10:10|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635783020000|2021-11-01 16:10:20|501.02|498.62|501.02|498.62|501.02|498.62|501.02|498.62|0
1635783030000|2021-11-01 16:10:30|500.84|498.44|501.02|498.62|501.02|498.62|500.84|498.44|0
1635783040000|2021-11-01 16:10:40|501.19|498.79|501.02|498.62|501.19|498.79|501.02|498.62|0
1635783050000|2021-11-01 16:10:50|500.84|498.44|501.02|498.62|501.02|498.62|500.84|498.44|0
1635783060000|2021-11-01 16:11:00|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635783070000|2021-11-01 16:11:10|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1635783090000|2021-11-01 16:11:30|500.84|498.44|500.67|498.27|500.84|498.44|500.67|498.27|0
1635783100000|2021-11-01 16:11:40|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635783110000|2021-11-01 16:11:50|501.02|498.62|501.02|498.62|501.02|498.62|501.02|498.62|0
1635783120000|2021-11-01 16:12:00|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1635783130000|2021-11-01 16:12:10|501.37|498.97|501.37|498.97|501.54|499.14|501.37|498.97|0
1635783140000|2021-11-01 16:12:20|501.54|499.14|501.72|499.32|501.72|499.32|501.54|499.14|0
1635783160000|2021-11-01 16:12:40|501.54|499.14|501.54|499.14|501.54|499.14|501.54|499.14|0
1635783170000|2021-11-01 16:12:50|501.37|498.97|501.37|498.97|501.37|498.97|501.37|498.97|0
1635783180000|2021-11-01 16:13:00|501.54|499.14|501.37|498.97|501.54|499.14|501.37|498.97|0
1635783200000|2021-11-01 16:13:20|501.54|499.14|501.54|499.14|501.54|499.14|501.54|499.14|0
1635783210000|2021-11-01 16:13:30|501.72|499.32|501.54|499.14|501.72|499.32|501.54|499.14|0
1635783230000|2021-11-01 16:13:50|501.37|498.97|501.37|498.97|501.37|498.97|501.37|498.97|0
1635783240000|2021-11-01 16:14:00|501.54|499.14|501.54|499.14|501.72|499.32|501.54|499.14|0
1635783250000|2021-11-01 16:14:10|501.37|498.97|501.37|498.97|501.37|498.97|501.37|498.97|0
1635783280000|2021-11-01 16:14:40|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1635783300000|2021-11-01 16:15:00|501.02|498.62|501.19|498.79|501.37|498.97|501.02|498.62|0
1635783310000|2021-11-01 16:15:10|501.02|498.62|501.02|498.62|501.02|498.62|501.02|498.62|0
1635783320000|2021-11-01 16:15:20|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635783330000|2021-11-01 16:15:30|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1635783340000|2021-11-01 16:15:40|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635783350000|2021-11-01 16:15:50|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1635783360000|2021-11-01 16:16:00|500.84|498.44|500.57|498.17|500.84|498.44|500.57|498.17|0
1635783370000|2021-11-01 16:16:10|500.32|497.92|500.32|497.92|500.32|497.92|500.32|497.92|0
1635783380000|2021-11-01 16:16:20|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1635783390000|2021-11-01 16:16:30|499.97|497.57|500.14|497.74|500.14|497.74|499.97|497.57|0
1635783400000|2021-11-01 16:16:40|500.32|497.92|500.14|497.74|500.32|497.92|500.14|497.74|0
1635783410000|2021-11-01 16:16:50|500.32|497.92|500.31|497.91|500.32|497.92|500.14|497.74|0
1635783420000|2021-11-01 16:17:00|500.49|498.09|500.49|498.09|500.49|498.09|500.49|498.09|0
1635783430000|2021-11-01 16:17:10|500.67|498.27|500.66|498.26|500.67|498.27|500.66|498.26|0
1635783440000|2021-11-01 16:17:20|500.84|498.44|500.66|498.26|500.84|498.44|500.66|498.26|0
1635783450000|2021-11-01 16:17:30|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635783460000|2021-11-01 16:17:40|501.01|498.61|500.84|498.44|501.01|498.61|500.84|498.44|0
1635783480000|2021-11-01 16:18:00|501.01|498.61|501.19|498.79|501.19|498.79|501.01|498.61|0
1635783490000|2021-11-01 16:18:10|501.37|498.97|501.37|498.97|501.37|498.97|501.37|498.97|0
1635783510000|2021-11-01 16:18:30|501.36|498.96|501.54|499.14|501.54|499.14|501.36|498.96|0
1635783520000|2021-11-01 16:18:40|501.36|498.96|501.36|498.96|501.54|499.14|501.36|498.96|0
1635783530000|2021-11-01 16:18:50|501.54|499.14|501.36|498.96|501.54|499.14|501.36|498.96|0
1635783540000|2021-11-01 16:19:00|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1635783560000|2021-11-01 16:19:20|501.01|498.61|501.01|498.61|501.01|498.61|501.01|498.61|0
1635783580000|2021-11-01 16:19:40|500.84|498.44|501.01|498.61|501.01|498.61|500.84|498.44|0
1635783590000|2021-11-01 16:19:50|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635783600000|2021-11-01 16:20:00|501.01|498.61|501.19|498.79|501.19|498.79|501.01|498.61|0
1635783610000|2021-11-01 16:20:10|501.1|498.7|501.01|498.61|501.1|498.7|501.01|498.61|0
1635783620000|2021-11-01 16:20:20|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635783630000|2021-11-01 16:20:30|500.66|498.26|500.66|498.26|500.66|498.26|500.66|498.26|0
1635783640000|2021-11-01 16:20:40|500.84|498.44|501.01|498.61|501.01|498.61|500.84|498.44|0
1635783660000|2021-11-01 16:21:00|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1635783670000|2021-11-01 16:21:10|501.01|498.61|501.01|498.61|501.01|498.61|501.01|498.61|0
1635783680000|2021-11-01 16:21:20|501.19|498.79|501.19|498.79|501.19|498.79|501.01|498.61|0
1635783690000|2021-11-01 16:21:30|501.01|498.61|501.19|498.79|501.19|498.79|501.01|498.61|0
1635783700000|2021-11-01 16:21:40|501.36|498.96|501.36|498.96|501.36|498.96|501.36|498.96|0
1635783710000|2021-11-01 16:21:50|501.54|499.14|501.54|499.14|501.54|499.14|501.54|499.14|0
1635783730000|2021-11-01 16:22:10|501.36|498.96|501.54|499.14|501.54|499.14|501.36|498.96|0
1635783740000|2021-11-01 16:22:20|501.36|498.96|501.54|499.14|501.54|499.14|501.36|498.96|0
1635783750000|2021-11-01 16:22:30|501.36|498.96|501.54|499.14|501.54|499.14|501.36|498.96|0
1635783760000|2021-11-01 16:22:40|501.71|499.31|501.54|499.14|501.71|499.31|501.54|499.14|0
1635783780000|2021-11-01 16:23:00|501.71|499.31|501.71|499.31|501.71|499.31|501.71|499.31|0
1635783790000|2021-11-01 16:23:10|501.54|499.14|501.54|499.14|501.54|499.14|501.54|499.14|0
1635783800000|2021-11-01 16:23:20|501.36|498.96|501.54|499.14|501.54|499.14|501.36|498.96|0
1635783820000|2021-11-01 16:23:40|501.71|499.31|501.71|499.31|501.71|499.31|501.54|499.14|0
1635783830000|2021-11-01 16:23:50|501.54|499.14|501.54|499.14|501.54|499.14|501.54|499.14|0
1635783840000|2021-11-01 16:24:00|501.71|499.31|501.71|499.31|501.71|499.31|501.71|499.31|0
1635783850000|2021-11-01 16:24:10|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1635783860000|2021-11-01 16:24:20|501.71|499.31|501.54|499.14|501.71|499.31|501.54|499.14|0
1635783870000|2021-11-01 16:24:30|501.71|499.31|501.54|499.14|501.71|499.31|501.54|499.14|0
1635783880000|2021-11-01 16:24:40|501.36|498.96|501.36|498.96|501.36|498.96|501.36|498.96|0
1635783890000|2021-11-01 16:24:50|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1635783900000|2021-11-01 16:25:00|501.36|498.96|501.36|498.96|501.36|498.96|501.19|498.79|0
1635783910000|2021-11-01 16:25:10|501.19|498.79|501.36|498.96|501.36|498.96|501.19|498.79|0
1635783920000|2021-11-01 16:25:20|501.19|498.79|501.36|498.96|501.36|498.96|501.19|498.79|0
1635783930000|2021-11-01 16:25:30|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1635783940000|2021-11-01 16:25:40|501.36|498.96|501.19|498.79|501.36|498.96|501.19|498.79|0
1635783950000|2021-11-01 16:25:50|501.01|498.61|501.01|498.61|501.01|498.61|501.01|498.61|0
1635783960000|2021-11-01 16:26:00|501.19|498.79|501.19|498.79|501.36|498.96|501.19|498.79|0
1635783970000|2021-11-01 16:26:10|501.01|498.61|500.84|498.44|501.19|498.79|500.84|498.44|0
1635783980000|2021-11-01 16:26:20|500.66|498.26|500.49|498.09|500.66|498.26|500.49|498.09|0
1635783990000|2021-11-01 16:26:30|500.66|498.26|500.49|498.09|500.66|498.26|500.49|498.09|0
1635784000000|2021-11-01 16:26:40|500.66|498.26|501.01|498.61|501.01|498.61|500.66|498.26|0
1635784020000|2021-11-01 16:27:00|500.84|498.44|501.1|498.7|501.19|498.79|500.84|498.44|0
1635784030000|2021-11-01 16:27:10|501.01|498.61|500.84|498.44|501.01|498.61|500.84|498.44|0
1635784040000|2021-11-01 16:27:20|501.01|498.61|501.01|498.61|501.01|498.61|501.01|498.61|0
1635784080000|2021-11-01 16:28:00|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1635784090000|2021-11-01 16:28:10|501.01|498.61|501.19|498.79|501.19|498.79|501.01|498.61|0
1635784110000|2021-11-01 16:28:30|501.36|498.96|501.19|498.79|501.36|498.96|501.19|498.79|0
1635784120000|2021-11-01 16:28:40|501.36|498.96|501.36|498.96|501.36|498.96|501.36|498.96|0
1635784130000|2021-11-01 16:28:50|501.44|499.04|501.44|499.04|501.44|499.04|501.44|499.04|0
1635784140000|2021-11-01 16:29:00|501.36|498.96|501.36|498.96|501.36|498.96|501.19|498.79|0
1635784160000|2021-11-01 16:29:20|501.54|499.14|501.54|499.14|501.54|499.14|501.54|499.14|0
1635784170000|2021-11-01 16:29:30|501.71|499.31|501.54|499.14|501.71|499.31|501.54|499.14|0
1635784180000|2021-11-01 16:29:40|501.36|498.96|501.54|499.14|501.54|499.14|501.36|498.96|0
1635784190000|2021-11-01 16:29:50|501.36|498.96|501.54|499.14|501.54|499.14|501.36|498.96|0
1635784200000|2021-11-01 16:30:00|501.71|499.31|501.54|499.14|501.71|499.31|501.54|499.14|0
1635784210000|2021-11-01 16:30:10|501.36|498.96|501.36|498.96|501.36|498.96|501.36|498.96|0
1635784220000|2021-11-01 16:30:20|501.18|498.78|500.1|497.7|501.36|498.96|500.1|497.7|0
1635784230000|2021-11-01 16:30:30|499.93|497.53|499.93|497.53|499.93|497.53|499.93|497.53|0
1635784240000|2021-11-01 16:30:40|500.01|497.61|500.1|497.7|500.1|497.7|500.01|497.61|0
1635784250000|2021-11-01 16:30:50|500.28|497.88|500.1|497.7|500.28|497.88|500.1|497.7|0
1635784260000|2021-11-01 16:31:00|500.28|497.88|500.28|497.88|500.28|497.88|500.28|497.88|0
1635784270000|2021-11-01 16:31:10|500.1|497.7|500.1|497.7|500.1|497.7|500.1|497.7|0
1635784280000|2021-11-01 16:31:20|499.93|497.53|500.1|497.7|500.1|497.7|499.93|497.53|0
1635784290000|2021-11-01 16:31:30|500.28|497.88|500.28|497.88|500.28|497.88|500.28|497.88|0
1635784310000|2021-11-01 16:31:50|500.1|497.7|500.28|497.88|500.28|497.88|500.1|497.7|0
1635784320000|2021-11-01 16:32:00|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1635784330000|2021-11-01 16:32:10|500.28|497.88|500.63|498.23|500.63|498.23|500.28|497.88|0
1635784340000|2021-11-01 16:32:20|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1635784370000|2021-11-01 16:32:50|500.63|498.23|500.63|498.23|500.63|498.23|500.45|498.05|0
1635784380000|2021-11-01 16:33:00|500.45|498.05|500.63|498.23|500.63|498.23|500.45|498.05|0
1635784390000|2021-11-01 16:33:10|500.45|498.05|500.28|497.88|500.45|498.05|500.28|497.88|0
1635784400000|2021-11-01 16:33:20|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1635784420000|2021-11-01 16:33:40|500.63|498.23|500.63|498.23|500.63|498.23|500.63|498.23|0
1635784430000|2021-11-01 16:33:50|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1635784440000|2021-11-01 16:34:00|500.28|497.88|500.28|497.88|500.28|497.88|500.28|497.88|0
1635784450000|2021-11-01 16:34:10|500.45|498.05|500.28|497.88|500.45|498.05|500.28|497.88|0
1635784460000|2021-11-01 16:34:20|500.1|497.7|500.1|497.7|500.1|497.7|500.1|497.7|0
1635784470000|2021-11-01 16:34:30|500.28|497.88|500.28|497.88|500.28|497.88|500.1|497.7|0
1635784480000|2021-11-01 16:34:40|500.1|497.7|499.93|497.53|500.1|497.7|499.93|497.53|0
1635784490000|2021-11-01 16:34:50|500.1|497.7|500.1|497.7|500.28|497.88|500.1|497.7|0
1635784500000|2021-11-01 16:35:00|499.93|497.53|500.1|497.7|500.1|497.7|499.93|497.53|0
1635784510000|2021-11-01 16:35:10|499.93|497.53|500.1|497.7|500.1|497.7|499.92|497.52|0
1635784520000|2021-11-01 16:35:20|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1635784530000|2021-11-01 16:35:30|500.1|497.7|499.92|497.52|500.1|497.7|499.92|497.52|0
1635784540000|2021-11-01 16:35:40|499.75|497.35|499.75|497.35|499.92|497.52|499.75|497.35|0
1635784550000|2021-11-01 16:35:50|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1635784570000|2021-11-01 16:36:10|500.1|497.7|500.1|497.7|500.1|497.7|500.1|497.7|0
1635784580000|2021-11-01 16:36:20|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1635784600000|2021-11-01 16:36:40|500.1|497.7|500.1|497.7|500.1|497.7|500.1|497.7|0
1635784610000|2021-11-01 16:36:50|499.92|497.52|500.1|497.7|500.1|497.7|499.92|497.52|0
1635784670000|2021-11-01 16:37:50|500.27|497.87|500.27|497.87|500.27|497.87|500.27|497.87|0
1635784690000|2021-11-01 16:38:10|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1635784700000|2021-11-01 16:38:20|500.27|497.87|500.27|497.87|500.27|497.87|500.27|497.87|0
1635784710000|2021-11-01 16:38:30|500.45|498.05|500.62|498.22|500.63|498.23|500.45|498.05|0
1635784730000|2021-11-01 16:38:50|500.8|498.4|500.8|498.4|500.8|498.4|500.8|498.4|0
1635784740000|2021-11-01 16:39:00|500.98|498.58|501.15|498.75|501.15|498.75|500.98|498.58|0
1635784750000|2021-11-01 16:39:10|501.33|498.93|501.33|498.93|501.33|498.93|501.33|498.93|0
1635784800000|2021-11-01 16:40:00|501.15|498.75|501.33|498.93|501.33|498.93|501.15|498.75|0
1635784810000|2021-11-01 16:40:10|501.5|499.1|501.5|499.1|501.5|499.1|501.5|499.1|0
1635784820000|2021-11-01 16:40:20|501.68|499.28|501.68|499.28|501.68|499.28|501.68|499.28|0
1635784830000|2021-11-01 16:40:30|501.5|499.1|501.68|499.28|501.68|499.28|501.5|499.1|0
1635784840000|2021-11-01 16:40:40|501.5|499.1|501.5|499.1|501.5|499.1|501.5|499.1|0
1635784850000|2021-11-01 16:40:50|501.68|499.28|501.94|499.54|501.94|499.54|501.68|499.28|0
1635784860000|2021-11-01 16:41:00|501.85|499.45|502.03|499.63|502.03|499.63|501.85|499.45|0
1635784870000|2021-11-01 16:41:10|501.94|499.54|502.03|499.63|502.03|499.63|501.68|499.28|0
1635784880000|2021-11-01 16:41:20|501.85|499.45|501.85|499.45|501.85|499.45|501.85|499.45|0
1635784890000|2021-11-01 16:41:30|501.68|499.28|501.68|499.28|501.85|499.45|501.68|499.28|0
1635784900000|2021-11-01 16:41:40|501.5|499.1|501.5|499.1|501.5|499.1|501.5|499.1|0
1635784910000|2021-11-01 16:41:50|501.68|499.28|501.68|499.28|501.68|499.28|501.68|499.28|0
1635784920000|2021-11-01 16:42:00|501.85|499.45|501.85|499.45|501.85|499.45|501.85|499.45|0
1635784930000|2021-11-01 16:42:10|502.03|499.63|502.03|499.63|502.03|499.63|501.85|499.45|0
1635784940000|2021-11-01 16:42:20|502.2|499.8|502.03|499.63|502.2|499.8|502.03|499.63|0
1635784950000|2021-11-01 16:42:30|502.2|499.8|502.03|499.63|502.2|499.8|502.03|499.63|0
1635784960000|2021-11-01 16:42:40|502.2|499.8|502.2|499.8|502.38|499.98|502.2|499.8|0
1635784970000|2021-11-01 16:42:50|502.38|499.98|502.2|499.8|502.38|499.98|502.2|499.8|0
1635784980000|2021-11-01 16:43:00|502.38|499.98|502.38|499.98|502.38|499.98|502.2|499.8|0
1635785000000|2021-11-01 16:43:20|502.2|499.8|502.03|499.63|502.2|499.8|502.03|499.63|0
1635785030000|2021-11-01 16:43:50|501.85|499.45|501.85|499.45|501.85|499.45|501.85|499.45|0
1635785050000|2021-11-01 16:44:10|501.68|499.28|501.85|499.45|501.85|499.45|501.68|499.28|0
1635785060000|2021-11-01 16:44:20|501.68|499.28|501.5|499.1|501.68|499.28|501.5|499.1|0
1635785080000|2021-11-01 16:44:40|501.68|499.28|501.68|499.28|501.68|499.28|501.68|499.28|0
1635785100000|2021-11-01 16:45:00|501.5|499.1|501.5|499.1|501.5|499.1|501.5|499.1|0
1635785110000|2021-11-01 16:45:10|501.32|498.92|501.68|499.28|501.68|499.28|501.32|498.92|0
1635785120000|2021-11-01 16:45:20|501.5|499.1|501.15|498.75|501.5|499.1|501.15|498.75|0
1635785130000|2021-11-01 16:45:30|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1635785150000|2021-11-01 16:45:50|501.15|498.75|501.32|498.92|501.32|498.92|501.15|498.75|0
1635785160000|2021-11-01 16:46:00|501.15|498.75|501.15|498.75|501.15|498.75|501.15|498.75|0
1635785200000|2021-11-01 16:46:40|500.97|498.57|500.8|498.4|500.97|498.57|500.8|498.4|0
1635785230000|2021-11-01 16:47:10|500.97|498.57|500.8|498.4|500.97|498.57|500.8|498.4|0
1635785240000|2021-11-01 16:47:20|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1635785250000|2021-11-01 16:47:30|500.97|498.57|501.15|498.75|501.15|498.75|500.97|498.57|0
1635785260000|2021-11-01 16:47:40|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1635785280000|2021-11-01 16:48:00|501.5|499.1|501.32|498.92|501.5|499.1|501.32|498.92|0
1635785290000|2021-11-01 16:48:10|501.15|498.75|501.32|498.92|501.32|498.92|501.15|498.75|0
1635785300000|2021-11-01 16:48:20|501.5|499.1|501.32|498.92|501.5|499.1|501.32|498.92|0
1635785310000|2021-11-01 16:48:30|501.41|499.01|501.5|499.1|501.5|499.1|501.41|499.01|0
1635785320000|2021-11-01 16:48:40|501.67|499.27|501.5|499.1|501.67|499.27|501.5|499.1|0
1635785330000|2021-11-01 16:48:50|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1635785350000|2021-11-01 16:49:10|501.85|499.45|501.85|499.45|501.85|499.45|501.85|499.45|0
1635785360000|2021-11-01 16:49:20|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785380000|2021-11-01 16:49:40|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635785390000|2021-11-01 16:49:50|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785410000|2021-11-01 16:50:10|502.11|499.71|502.2|499.8|502.2|499.8|502.11|499.71|0
1635785450000|2021-11-01 16:50:50|502.02|499.62|502.2|499.8|502.2|499.8|502.02|499.62|0
1635785460000|2021-11-01 16:51:00|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1635785470000|2021-11-01 16:51:10|502.2|499.8|502.2|499.8|502.38|499.98|502.2|499.8|0
1635785490000|2021-11-01 16:51:30|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785510000|2021-11-01 16:51:50|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635785520000|2021-11-01 16:52:00|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785540000|2021-11-01 16:52:20|501.85|499.45|501.67|499.27|501.85|499.45|501.67|499.27|0
1635785550000|2021-11-01 16:52:30|501.85|499.45|501.85|499.45|501.85|499.45|501.85|499.45|0
1635785560000|2021-11-01 16:52:40|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785570000|2021-11-01 16:52:50|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635785580000|2021-11-01 16:53:00|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785590000|2021-11-01 16:53:10|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635785630000|2021-11-01 16:53:50|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635785640000|2021-11-01 16:54:00|502.2|499.8|502.11|499.71|502.2|499.8|502.11|499.71|0
1635785650000|2021-11-01 16:54:10|502.02|499.62|502.2|499.8|502.2|499.8|502.02|499.62|0
1635785700000|2021-11-01 16:55:00|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635785710000|2021-11-01 16:55:10|502.2|499.8|502.2|499.8|502.37|499.97|502.2|499.8|0
1635785750000|2021-11-01 16:55:50|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785760000|2021-11-01 16:56:00|502.2|499.8|502.2|499.8|502.2|499.8|502.02|499.62|0
1635785780000|2021-11-01 16:56:20|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785790000|2021-11-01 16:56:30|502.2|499.8|502.02|499.62|502.2|499.8|502.02|499.62|0
1635785800000|2021-11-01 16:56:40|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635785820000|2021-11-01 16:57:00|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635785830000|2021-11-01 16:57:10|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635785850000|2021-11-01 16:57:30|502.37|499.97|502.2|499.8|502.37|499.97|502.2|499.8|0
1635785860000|2021-11-01 16:57:40|502.37|499.97|502.37|499.97|502.37|499.97|502.2|499.8|0
1635785880000|2021-11-01 16:58:00|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635785910000|2021-11-01 16:58:30|502.02|499.62|502.2|499.8|502.2|499.8|502.02|499.62|0
1635785930000|2021-11-01 16:58:50|502.37|499.97|502.2|499.8|502.37|499.97|502.2|499.8|0
1635785940000|2021-11-01 16:59:00|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635785970000|2021-11-01 16:59:30|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1635785990000|2021-11-01 16:59:50|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786000000|2021-11-01 17:00:00|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1635786040000|2021-11-01 17:00:40|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786050000|2021-11-01 17:00:50|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1635786070000|2021-11-01 17:01:10|502.72|500.32|502.55|500.15|502.72|500.32|502.55|500.15|0
1635786080000|2021-11-01 17:01:20|502.46|500.06|502.37|499.97|502.46|500.06|502.37|499.97|0
1635786100000|2021-11-01 17:01:40|502.2|499.8|502.37|499.97|502.37|499.97|502.2|499.8|0
1635786120000|2021-11-01 17:02:00|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1635786130000|2021-11-01 17:02:10|502.37|499.97|502.55|500.15|502.55|500.15|502.37|499.97|0
1635786170000|2021-11-01 17:02:50|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786180000|2021-11-01 17:03:00|502.19|499.79|502.37|499.97|502.37|499.97|502.19|499.79|0
1635786190000|2021-11-01 17:03:10|502.55|500.15|502.55|500.15|502.55|500.15|502.37|499.97|0
1635786230000|2021-11-01 17:03:50|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786250000|2021-11-01 17:04:10|502.19|499.79|502.37|499.97|502.37|499.97|502.19|499.79|0
1635786260000|2021-11-01 17:04:20|502.19|499.79|502.19|499.79|502.19|499.79|502.19|499.79|0
1635786300000|2021-11-01 17:05:00|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786340000|2021-11-01 17:05:40|502.55|500.15|502.54|500.14|502.55|500.15|502.54|500.14|0
1635786350000|2021-11-01 17:05:50|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786360000|2021-11-01 17:06:00|502.19|499.79|502.37|499.97|502.37|499.97|502.19|499.79|0
1635786370000|2021-11-01 17:06:10|502.54|500.14|502.54|500.14|502.54|500.14|502.54|500.14|0
1635786380000|2021-11-01 17:06:20|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786390000|2021-11-01 17:06:30|502.54|500.14|502.54|500.14|502.54|500.14|502.54|500.14|0
1635786400000|2021-11-01 17:06:40|502.37|499.97|502.54|500.14|502.54|500.14|502.37|499.97|0
1635786410000|2021-11-01 17:06:50|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786420000|2021-11-01 17:07:00|502.54|500.14|502.54|500.14|502.54|500.14|502.54|500.14|0
1635786430000|2021-11-01 17:07:10|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786450000|2021-11-01 17:07:30|502.54|500.14|502.54|500.14|502.54|500.14|502.54|500.14|0
1635786490000|2021-11-01 17:08:10|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635786500000|2021-11-01 17:08:20|502.19|499.79|502.19|499.79|502.19|499.79|502.19|499.79|0
1635786510000|2021-11-01 17:08:30|502.02|499.62|501.84|499.44|502.02|499.62|501.84|499.44|0
1635786520000|2021-11-01 17:08:40|502.02|499.62|501.84|499.44|502.02|499.62|501.84|499.44|0
1635786530000|2021-11-01 17:08:50|501.67|499.27|501.84|499.44|501.84|499.44|501.67|499.27|0
1635786550000|2021-11-01 17:09:10|501.67|499.27|501.67|499.27|501.67|499.27|501.49|499.09|0
1635786560000|2021-11-01 17:09:20|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1635786570000|2021-11-01 17:09:30|501.67|499.27|501.49|499.09|501.67|499.27|501.49|499.09|0
1635786580000|2021-11-01 17:09:40|501.57|499.17|501.31|498.91|501.57|499.17|501.31|498.91|0
1635786590000|2021-11-01 17:09:50|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635786600000|2021-11-01 17:10:00|501.31|498.91|501.14|498.74|501.31|498.91|501.14|498.74|0
1635786610000|2021-11-01 17:10:10|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635786620000|2021-11-01 17:10:20|501.14|498.74|500.96|498.56|501.14|498.74|500.96|498.56|0
1635786640000|2021-11-01 17:10:40|500.87|498.47|500.79|498.39|500.87|498.47|500.79|498.39|0
1635786660000|2021-11-01 17:11:00|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635786670000|2021-11-01 17:11:10|500.79|498.39|500.96|498.56|500.96|498.56|500.79|498.39|0
1635786680000|2021-11-01 17:11:20|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635786690000|2021-11-01 17:11:30|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635786720000|2021-11-01 17:12:00|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635786730000|2021-11-01 17:12:10|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635786740000|2021-11-01 17:12:20|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635786750000|2021-11-01 17:12:30|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635786760000|2021-11-01 17:12:40|501.14|498.74|500.96|498.56|501.14|498.74|500.96|498.56|0
1635786770000|2021-11-01 17:12:50|501.14|498.74|500.96|498.56|501.14|498.74|500.96|498.56|0
1635786790000|2021-11-01 17:13:10|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635786820000|2021-11-01 17:13:40|500.96|498.56|500.79|498.39|500.96|498.56|500.79|498.39|0
1635786830000|2021-11-01 17:13:50|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635786860000|2021-11-01 17:14:20|501.05|498.65|501.05|498.65|501.05|498.65|501.05|498.65|0
1635786870000|2021-11-01 17:14:30|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635786880000|2021-11-01 17:14:40|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635786890000|2021-11-01 17:14:50|501.31|498.91|501.49|499.09|501.49|499.09|501.31|498.91|0
1635786900000|2021-11-01 17:15:00|501.31|498.91|501.49|499.09|501.49|499.09|501.31|498.91|0
1635786910000|2021-11-01 17:15:10|501.66|499.26|501.66|499.26|501.66|499.26|501.49|499.09|0
1635786920000|2021-11-01 17:15:20|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1635786940000|2021-11-01 17:15:40|501.92|499.52|502.01|499.61|502.01|499.61|501.92|499.52|0
1635786960000|2021-11-01 17:16:00|502.19|499.79|502.19|499.79|502.19|499.79|502.19|499.79|0
1635786970000|2021-11-01 17:16:10|502.01|499.61|501.84|499.44|502.01|499.61|501.84|499.44|0
1635786980000|2021-11-01 17:16:20|501.66|499.26|501.84|499.44|501.84|499.44|501.66|499.26|0
1635786990000|2021-11-01 17:16:30|502.01|499.61|502.01|499.61|502.01|499.61|502.01|499.61|0
1635787000000|2021-11-01 17:16:40|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1635787020000|2021-11-01 17:17:00|501.66|499.26|501.84|499.44|501.84|499.44|501.66|499.26|0
1635787050000|2021-11-01 17:17:30|501.66|499.26|501.49|499.09|501.66|499.26|501.49|499.09|0
1635787060000|2021-11-01 17:17:40|501.31|498.91|501.49|499.09|501.49|499.09|501.31|498.91|0
1635787070000|2021-11-01 17:17:50|501.66|499.26|501.49|499.09|501.66|499.26|501.49|499.09|0
1635787080000|2021-11-01 17:18:00|501.66|499.26|501.66|499.26|501.66|499.26|501.66|499.26|0
1635787090000|2021-11-01 17:18:10|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1635787100000|2021-11-01 17:18:20|501.39|498.99|501.39|498.99|501.39|498.99|501.39|498.99|0
1635787110000|2021-11-01 17:18:30|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1635787130000|2021-11-01 17:18:50|501.31|498.91|501.31|498.91|501.49|499.09|501.31|498.91|0
1635787150000|2021-11-01 17:19:10|501.49|499.09|501.31|498.91|501.49|499.09|501.31|498.91|0
1635787160000|2021-11-01 17:19:20|501.13|498.73|501.13|498.73|501.31|498.91|501.13|498.73|0
1635787170000|2021-11-01 17:19:30|500.96|498.56|500.61|498.21|500.96|498.56|500.61|498.21|0
1635787180000|2021-11-01 17:19:40|500.78|498.38|500.78|498.38|500.78|498.38|500.78|498.38|0
1635787200000|2021-11-01 17:20:00|500.61|498.21|500.78|498.38|500.78|498.38|500.61|498.21|0
1635787210000|2021-11-01 17:20:10|500.61|498.21|500.61|498.21|500.69|498.29|500.61|498.21|0
1635787220000|2021-11-01 17:20:20|500.43|498.03|500.26|497.86|500.43|498.03|500.26|497.86|0
1635787230000|2021-11-01 17:20:30|500.43|498.03|500.43|498.03|500.43|498.03|500.26|497.86|0
1635787250000|2021-11-01 17:20:50|500.26|497.86|500.43|498.03|500.43|498.03|500.26|497.86|0
1635787260000|2021-11-01 17:21:00|500.26|497.86|500.43|498.03|500.43|498.03|500.26|497.86|0
1635787270000|2021-11-01 17:21:10|500.26|497.86|500.08|497.68|500.26|497.86|500.08|497.68|0
1635787280000|2021-11-01 17:21:20|499.91|497.51|499.73|497.33|499.91|497.51|499.73|497.33|0
1635787290000|2021-11-01 17:21:30|499.91|497.51|499.91|497.51|499.91|497.51|499.91|497.51|0
1635787300000|2021-11-01 17:21:40|500.08|497.68|499.73|497.33|500.08|497.68|499.73|497.33|0
1635787310000|2021-11-01 17:21:50|499.91|497.51|499.73|497.33|499.91|497.51|499.73|497.33|0
1635787320000|2021-11-01 17:22:00|499.91|497.51|499.73|497.33|499.91|497.51|499.73|497.33|0
1635787330000|2021-11-01 17:22:10|499.55|497.15|499.55|497.15|499.55|497.15|499.55|497.15|0
1635787340000|2021-11-01 17:22:20|499.73|497.33|499.73|497.33|499.73|497.33|499.73|497.33|0
1635787350000|2021-11-01 17:22:30|499.55|497.15|499.55|497.15|499.55|497.15|499.38|496.98|0
1635787360000|2021-11-01 17:22:40|499.38|496.98|498.68|496.28|499.38|496.98|498.68|496.28|0
1635787370000|2021-11-01 17:22:50|498.85|496.45|498.5|496.1|498.85|496.45|498.5|496.1|0
1635787380000|2021-11-01 17:23:00|498.33|495.93|498.24|495.84|498.5|496.1|498.24|495.84|0
1635787390000|2021-11-01 17:23:10|497.98|495.58|497.8|495.4|497.98|495.58|497.8|495.4|0
1635787400000|2021-11-01 17:23:20|497.98|495.58|497.8|495.4|498.15|495.75|497.8|495.4|0
1635787410000|2021-11-01 17:23:30|497.63|495.23|497.98|495.58|497.98|495.58|497.63|495.23|0
1635787420000|2021-11-01 17:23:40|498.15|495.75|498.15|495.75|498.33|495.93|498.15|495.75|0
1635787430000|2021-11-01 17:23:50|497.98|495.58|497.8|495.4|497.98|495.58|497.8|495.4|0
1635787440000|2021-11-01 17:24:00|497.98|495.58|497.98|495.58|497.98|495.58|497.98|495.58|0
1635787450000|2021-11-01 17:24:10|497.8|495.4|497.8|495.4|497.8|495.4|497.8|495.4|0
1635787460000|2021-11-01 17:24:20|497.63|495.23|497.28|494.88|497.63|495.23|497.28|494.88|0
1635787470000|2021-11-01 17:24:30|497.1|494.7|497.1|494.7|497.1|494.7|497.1|494.7|0
1635787480000|2021-11-01 17:24:40|497.01|494.61|497.1|494.7|497.1|494.7|497.01|494.61|0
1635787490000|2021-11-01 17:24:50|497.28|494.88|497.28|494.88|497.28|494.88|497.1|494.7|0
1635787500000|2021-11-01 17:25:00|497.45|495.05|497.28|494.88|497.45|495.05|497.28|494.88|0
1635787510000|2021-11-01 17:25:10|497.1|494.7|496.93|494.53|497.1|494.7|496.75|494.35|0
1635787520000|2021-11-01 17:25:20|496.75|494.35|496.23|493.83|496.75|494.35|496.23|493.83|0
1635787530000|2021-11-01 17:25:30|496.4|494|496.75|494.35|496.75|494.35|496.4|494|0
1635787540000|2021-11-01 17:25:40|496.93|494.53|497.28|494.88|497.28|494.88|496.93|494.53|0
1635787550000|2021-11-01 17:25:50|497.45|495.05|497.63|495.23|497.63|495.23|497.45|495.05|0
1635787560000|2021-11-01 17:26:00|497.54|495.14|497.45|495.05|497.8|495.4|497.45|495.05|0
1635787570000|2021-11-01 17:26:10|497.28|494.88|497.28|494.88|497.28|494.88|497.28|494.88|0
1635787580000|2021-11-01 17:26:20|497.45|495.05|497.45|495.05|497.63|495.23|497.45|495.05|0
1635787590000|2021-11-01 17:26:30|497.63|495.23|497.63|495.23|497.63|495.23|497.45|495.05|0
1635787600000|2021-11-01 17:26:40|497.8|495.4|497.8|495.4|497.8|495.4|497.8|495.4|0
1635787610000|2021-11-01 17:26:50|497.98|495.58|497.98|495.58|497.98|495.58|497.98|495.58|0
1635787620000|2021-11-01 17:27:00|498.15|495.75|498.33|495.93|498.33|495.93|498.15|495.75|0
1635787630000|2021-11-01 17:27:10|498.5|496.1|498.33|495.93|498.5|496.1|498.33|495.93|0
1635787640000|2021-11-01 17:27:20|498.5|496.1|498.5|496.1|498.5|496.1|498.5|496.1|0
1635787650000|2021-11-01 17:27:30|498.33|495.93|498.5|496.1|498.5|496.1|498.33|495.93|0
1635787660000|2021-11-01 17:27:40|498.68|496.28|498.5|496.1|498.68|496.28|498.5|496.1|0
1635787670000|2021-11-01 17:27:50|498.68|496.28|498.68|496.28|498.68|496.28|498.68|496.28|0
1635787680000|2021-11-01 17:28:00|498.5|496.1|498.5|496.1|498.5|496.1|498.5|496.1|0
1635787690000|2021-11-01 17:28:10|498.68|496.28|498.5|496.1|498.68|496.28|498.5|496.1|0
1635787700000|2021-11-01 17:28:20|498.33|495.93|498.33|495.93|498.33|495.93|498.33|495.93|0
1635787710000|2021-11-01 17:28:30|498.5|496.1|498.5|496.1|498.5|496.1|498.5|496.1|0
1635787720000|2021-11-01 17:28:40|498.33|495.93|498.33|495.93|498.33|495.93|498.33|495.93|0
1635787730000|2021-11-01 17:28:50|498.15|495.75|498.33|495.93|498.33|495.93|498.15|495.75|0
1635787740000|2021-11-01 17:29:00|498.5|496.1|498.5|496.1|498.5|496.1|498.5|496.1|0
1635787760000|2021-11-01 17:29:20|498.33|495.93|498.33|495.93|498.33|495.93|498.33|495.93|0
1635787770000|2021-11-01 17:29:30|498.15|495.75|498.33|495.93|498.33|495.93|498.15|495.75|0
1635787780000|2021-11-01 17:29:40|498.15|495.75|497.98|495.58|498.15|495.75|497.98|495.58|0
1635787790000|2021-11-01 17:29:50|497.8|495.4|497.28|494.88|497.8|495.4|497.28|494.88|0
1635787800000|2021-11-01 17:30:00|497.1|494.7|497.28|494.88|497.28|494.88|497.1|494.7|0
1635787810000|2021-11-01 17:30:10|497.1|494.7|497.28|494.88|497.45|495.05|497.1|494.7|0
1635787820000|2021-11-01 17:30:20|497.1|494.7|497.1|494.7|497.28|494.88|497.1|494.7|0
1635787830000|2021-11-01 17:30:30|496.93|494.53|497.1|494.7|497.1|494.7|496.93|494.53|0
1635787840000|2021-11-01 17:30:40|496.93|494.53|496.75|494.35|496.93|494.53|496.75|494.35|0
1635787860000|2021-11-01 17:31:00|496.58|494.18|496.23|493.83|496.58|494.18|496.23|493.83|0
1635787870000|2021-11-01 17:31:10|496.05|493.65|496.05|493.65|496.23|493.83|496.05|493.65|0
1635787880000|2021-11-01 17:31:20|495.88|493.48|496.4|494|496.4|494|495.88|493.48|0
1635787890000|2021-11-01 17:31:30|496.23|493.83|496.23|493.83|496.4|494|496.23|493.83|0
1635787900000|2021-11-01 17:31:40|496.4|494|496.4|494|496.4|494|496.23|493.83|0
1635787910000|2021-11-01 17:31:50|496.58|494.18|496.58|494.18|496.58|494.18|496.4|494|0
1635787920000|2021-11-01 17:32:00|496.4|494|496.58|494.18|496.58|494.18|496.4|494|0
1635787930000|2021-11-01 17:32:10|496.4|494|496.4|494|496.58|494.18|496.4|494|0
1635787940000|2021-11-01 17:32:20|496.75|494.35|496.92|494.52|496.92|494.52|496.75|494.35|0
1635787950000|2021-11-01 17:32:30|496.75|494.35|496.92|494.52|496.92|494.52|496.75|494.35|0
1635787960000|2021-11-01 17:32:40|497.1|494.7|496.92|494.52|497.1|494.7|496.92|494.52|0
1635787990000|2021-11-01 17:33:10|496.75|494.35|496.92|494.52|496.92|494.52|496.75|494.35|0
1635788000000|2021-11-01 17:33:20|496.75|494.35|496.75|494.35|496.75|494.35|496.57|494.17|0
1635788010000|2021-11-01 17:33:30|496.66|494.26|496.75|494.35|496.92|494.52|496.66|494.26|0
1635788020000|2021-11-01 17:33:40|496.92|494.52|496.92|494.52|496.92|494.52|496.75|494.35|0
1635788030000|2021-11-01 17:33:50|496.75|494.35|496.92|494.52|496.92|494.52|496.75|494.35|0
1635788040000|2021-11-01 17:34:00|496.75|494.35|496.75|494.35|496.75|494.35|496.75|494.35|0
1635788050000|2021-11-01 17:34:10|496.92|494.52|496.75|494.35|496.92|494.52|496.75|494.35|0
1635788060000|2021-11-01 17:34:20|496.57|494.17|496.4|494|496.57|494.17|496.4|494|0
1635788070000|2021-11-01 17:34:30|496.57|494.17|496.4|494|496.57|494.17|496.4|494|0
1635788080000|2021-11-01 17:34:40|496.57|494.17|496.92|494.52|496.92|494.52|496.57|494.17|0
1635788090000|2021-11-01 17:34:50|496.75|494.35|496.92|494.52|496.92|494.52|496.75|494.35|0
1635788100000|2021-11-01 17:35:00|496.75|494.35|496.75|494.35|496.75|494.35|496.57|494.17|0
1635788110000|2021-11-01 17:35:10|496.92|494.52|497.62|495.22|497.62|495.22|496.92|494.52|0
1635788120000|2021-11-01 17:35:20|497.8|495.4|497.62|495.22|497.8|495.4|497.62|495.22|0
1635788130000|2021-11-01 17:35:30|497.45|495.05|497.62|495.22|497.62|495.22|497.45|495.05|0
1635788140000|2021-11-01 17:35:40|497.45|495.05|497.45|495.05|497.45|495.05|497.45|495.05|0
1635788150000|2021-11-01 17:35:50|497.62|495.22|497.62|495.22|497.62|495.22|497.62|495.22|0
1635788160000|2021-11-01 17:36:00|497.8|495.4|497.8|495.4|497.8|495.4|497.62|495.22|0
1635788170000|2021-11-01 17:36:10|497.62|495.22|497.62|495.22|497.62|495.22|497.62|495.22|0
1635788180000|2021-11-01 17:36:20|497.8|495.4|497.62|495.22|497.97|495.57|497.62|495.22|0
1635788190000|2021-11-01 17:36:30|497.8|495.4|497.8|495.4|497.8|495.4|497.8|495.4|0
1635788210000|2021-11-01 17:36:50|497.62|495.22|497.62|495.22|497.62|495.22|497.62|495.22|0
1635788220000|2021-11-01 17:37:00|497.45|495.05|497.62|495.22|497.62|495.22|497.45|495.05|0
1635788230000|2021-11-01 17:37:10|497.8|495.4|497.97|495.57|497.97|495.57|497.8|495.4|0
1635788240000|2021-11-01 17:37:20|497.8|495.4|497.97|495.57|497.97|495.57|497.8|495.4|0
1635788250000|2021-11-01 17:37:30|498.15|495.75|497.97|495.57|498.15|495.75|497.97|495.57|0
1635788260000|2021-11-01 17:37:40|498.15|495.75|498.15|495.75|498.15|495.75|497.97|495.57|0
1635788270000|2021-11-01 17:37:50|497.97|495.57|498.15|495.75|498.15|495.75|497.97|495.57|0
1635788280000|2021-11-01 17:38:00|497.97|495.57|497.97|495.57|497.97|495.57|497.97|495.57|0
1635788300000|2021-11-01 17:38:20|497.8|495.4|497.97|495.57|497.97|495.57|497.8|495.4|0
1635788310000|2021-11-01 17:38:30|497.8|495.4|497.8|495.4|497.8|495.4|497.8|495.4|0
1635788320000|2021-11-01 17:38:40|497.97|495.57|497.97|495.57|497.97|495.57|497.97|495.57|0
1635788330000|2021-11-01 17:38:50|497.8|495.4|497.62|495.22|497.8|495.4|497.45|495.05|0
1635788340000|2021-11-01 17:39:00|497.8|495.4|497.97|495.57|497.97|495.57|497.8|495.4|0
1635788360000|2021-11-01 17:39:20|498.15|495.75|498.15|495.75|498.15|495.75|498.15|495.75|0
1635788370000|2021-11-01 17:39:30|497.97|495.57|497.97|495.57|497.97|495.57|497.97|495.57|0
1635788380000|2021-11-01 17:39:40|497.8|495.4|497.62|495.22|497.8|495.4|497.62|495.22|0
1635788390000|2021-11-01 17:39:50|497.8|495.4|497.62|495.22|497.8|495.4|497.62|495.22|0
1635788400000|2021-11-01 17:40:00|497.8|495.4|497.45|495.05|497.8|495.4|497.45|495.05|0
1635788410000|2021-11-01 17:40:10|497.27|494.87|496.92|494.52|497.27|494.87|496.92|494.52|0
1635788420000|2021-11-01 17:40:20|496.75|494.35|496.75|494.35|496.92|494.52|496.75|494.35|0
1635788430000|2021-11-01 17:40:30|496.57|494.17|496.75|494.35|496.75|494.35|496.57|494.17|0
1635788440000|2021-11-01 17:40:40|496.4|494|496.05|493.65|496.4|494|496.05|493.65|0
1635788450000|2021-11-01 17:40:50|495.87|493.47|495.87|493.47|495.87|493.47|495.87|493.47|0
1635788460000|2021-11-01 17:41:00|496.05|493.65|496.05|493.65|496.22|493.82|496.05|493.65|0
1635788470000|2021-11-01 17:41:10|496.22|493.82|496.22|493.82|496.22|493.82|496.22|493.82|0
1635788480000|2021-11-01 17:41:20|496.4|494|496.57|494.17|496.57|494.17|496.4|494|0
1635788490000|2021-11-01 17:41:30|496.4|494|496.05|493.65|496.4|494|496.05|493.65|0
1635788500000|2021-11-01 17:41:40|495.87|493.47|495.7|493.3|495.87|493.47|495.7|493.3|0
1635788510000|2021-11-01 17:41:50|495.52|493.12|495.7|493.3|495.7|493.3|495.52|493.12|0
1635788520000|2021-11-01 17:42:00|495.52|493.12|495.35|492.95|495.7|493.3|495.35|492.95|0
1635788530000|2021-11-01 17:42:10|495.17|492.77|495|492.6|495.17|492.77|495|492.6|0
1635788540000|2021-11-01 17:42:20|494.91|492.51|494.65|492.25|494.91|492.51|494.65|492.25|0
1635788550000|2021-11-01 17:42:30|495|492.6|494.65|492.25|495|492.6|494.65|492.25|0
1635788560000|2021-11-01 17:42:40|494.82|492.42|494.65|492.25|494.82|492.42|494.65|492.25|0
1635788570000|2021-11-01 17:42:50|494.48|492.08|494.48|492.08|494.48|492.08|494.48|492.08|0
1635788580000|2021-11-01 17:43:00|494.82|492.42|494.82|492.42|494.82|492.42|494.65|492.25|0
1635788590000|2021-11-01 17:43:10|494.65|492.25|494.82|492.42|494.82|492.42|494.65|492.25|0
1635788600000|2021-11-01 17:43:20|495|492.6|495.17|492.77|495.17|492.77|495|492.6|0
1635788610000|2021-11-01 17:43:30|495.35|492.95|495.35|492.95|495.35|492.95|495.17|492.77|0
1635788620000|2021-11-01 17:43:40|495.52|493.12|495|492.6|495.52|493.12|495|492.6|0
1635788630000|2021-11-01 17:43:50|495.17|492.77|494.82|492.42|495.17|492.77|494.82|492.42|0
1635788640000|2021-11-01 17:44:00|494.65|492.25|494.65|492.25|494.65|492.25|494.65|492.25|0
1635788650000|2021-11-01 17:44:10|494.47|492.07|494.3|491.9|494.47|492.07|494.3|491.9|0
1635788660000|2021-11-01 17:44:20|494.47|492.07|494.3|491.9|494.47|492.07|494.3|491.9|0
1635788670000|2021-11-01 17:44:30|494.13|491.73|494.13|491.73|494.13|491.73|494.13|491.73|0
1635788680000|2021-11-01 17:44:40|494.3|491.9|494.3|491.9|494.3|491.9|494.13|491.73|0
1635788690000|2021-11-01 17:44:50|494.21|491.81|494.3|491.9|494.3|491.9|494.13|491.73|0
1635788700000|2021-11-01 17:45:00|494.13|491.73|495|492.6|495|492.6|494.13|491.73|0
1635788710000|2021-11-01 17:45:10|495.17|492.77|495.52|493.12|495.52|493.12|495.17|492.77|0
1635788720000|2021-11-01 17:45:20|495.17|492.77|495|492.6|495.17|492.77|495|492.6|0
1635788730000|2021-11-01 17:45:30|494.65|492.25|494.3|491.9|494.65|492.25|494.3|491.9|0
1635788740000|2021-11-01 17:45:40|494.47|492.07|494.65|492.25|494.65|492.25|494.3|491.9|0
1635788750000|2021-11-01 17:45:50|494.82|492.42|495|492.6|495|492.6|494.82|492.42|0
1635788760000|2021-11-01 17:46:00|494.82|492.42|495|492.6|495|492.6|494.82|492.42|0
1635788770000|2021-11-01 17:46:10|494.82|492.42|494.82|492.42|494.82|492.42|494.65|492.25|0
1635788780000|2021-11-01 17:46:20|495|492.6|495.35|492.95|495.35|492.95|495|492.6|0
1635788790000|2021-11-01 17:46:30|495.52|493.12|495.17|492.77|495.52|493.12|495.17|492.77|0
1635788800000|2021-11-01 17:46:40|495|492.6|495.17|492.77|495.17|492.77|495|492.6|0
1635788810000|2021-11-01 17:46:50|495|492.6|495|492.6|495|492.6|495|492.6|0
1635788820000|2021-11-01 17:47:00|494.82|492.42|494.65|492.25|494.82|492.42|494.65|492.25|0
1635788830000|2021-11-01 17:47:10|494.82|492.42|495|492.6|495|492.6|494.82|492.42|0
1635788840000|2021-11-01 17:47:20|494.82|492.42|494.65|492.25|494.82|492.42|494.65|492.25|0
1635788850000|2021-11-01 17:47:30|494.47|492.07|494.47|492.07|494.47|492.07|494.47|492.07|0
1635788860000|2021-11-01 17:47:40|494.65|492.25|494.65|492.25|494.65|492.25|494.65|492.25|0
1635788870000|2021-11-01 17:47:50|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1635788880000|2021-11-01 17:48:00|495|492.6|494.91|492.51|495|492.6|494.91|492.51|0
1635788890000|2021-11-01 17:48:10|495|492.6|495.35|492.95|495.35|492.95|495|492.6|0
1635788900000|2021-11-01 17:48:20|495.17|492.77|495.35|492.95|495.35|492.95|495.17|492.77|0
1635788910000|2021-11-01 17:48:30|495.17|492.77|495|492.6|495.17|492.77|495|492.6|0
1635788920000|2021-11-01 17:48:40|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1635788930000|2021-11-01 17:48:50|495|492.6|494.65|492.25|495|492.6|494.65|492.25|0
1635788940000|2021-11-01 17:49:00|494.82|492.42|494.91|492.51|495|492.6|494.82|492.42|0
1635788950000|2021-11-01 17:49:10|495|492.6|494.82|492.42|495|492.6|494.82|492.42|0
1635788960000|2021-11-01 17:49:20|495|492.6|495|492.6|495|492.6|495|492.6|0
1635788970000|2021-11-01 17:49:30|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1635788980000|2021-11-01 17:49:40|495|492.6|495|492.6|495|492.6|495|492.6|0
1635789000000|2021-11-01 17:50:00|494.82|492.42|495|492.6|495|492.6|494.82|492.42|0
1635789010000|2021-11-01 17:50:10|495.17|492.77|495.17|492.77|495.17|492.77|495.17|492.77|0
1635789020000|2021-11-01 17:50:20|495|492.6|495|492.6|495|492.6|494.82|492.42|0
1635789030000|2021-11-01 17:50:30|494.82|492.42|495|492.6|495|492.6|494.82|492.42|0
1635789040000|2021-11-01 17:50:40|494.82|492.42|494.65|492.25|494.82|492.42|494.65|492.25|0
1635789050000|2021-11-01 17:50:50|494.82|492.42|494.65|492.25|494.82|492.42|494.65|492.25|0
1635789060000|2021-11-01 17:51:00|494.82|492.42|494.65|492.25|494.82|492.42|494.65|492.25|0
1635789070000|2021-11-01 17:51:10|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1635789080000|2021-11-01 17:51:20|494.65|492.25|493.95|491.55|494.65|492.25|493.95|491.55|0
1635789090000|2021-11-01 17:51:30|494.12|491.72|493.95|491.55|494.12|491.72|493.95|491.55|0
1635789100000|2021-11-01 17:51:40|493.77|491.37|494.12|491.72|494.12|491.72|493.77|491.37|0
1635789110000|2021-11-01 17:51:50|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1635789120000|2021-11-01 17:52:00|494.12|491.72|494.47|492.07|494.47|492.07|494.12|491.72|0
1635789130000|2021-11-01 17:52:10|494.3|491.9|494.12|491.72|494.3|491.9|494.12|491.72|0
1635789140000|2021-11-01 17:52:20|493.95|491.55|493.77|491.37|493.95|491.55|493.77|491.37|0
1635789150000|2021-11-01 17:52:30|493.95|491.55|494.12|491.72|494.12|491.72|493.95|491.55|0
1635789160000|2021-11-01 17:52:40|493.95|491.55|493.95|491.55|493.95|491.55|493.77|491.37|0
1635789170000|2021-11-01 17:52:50|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1635789180000|2021-11-01 17:53:00|493.95|491.55|494.12|491.72|494.3|491.9|493.95|491.55|0
1635789190000|2021-11-01 17:53:10|494.3|491.9|494.12|491.72|494.3|491.9|494.12|491.72|0
1635789200000|2021-11-01 17:53:20|494.3|491.9|494.3|491.9|494.3|491.9|494.12|491.72|0
1635789210000|2021-11-01 17:53:30|494.12|491.72|494.3|491.9|494.3|491.9|494.12|491.72|0
1635789220000|2021-11-01 17:53:40|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1635789230000|2021-11-01 17:53:50|494.3|491.9|494.3|491.9|494.47|492.07|494.3|491.9|0
1635789240000|2021-11-01 17:54:00|494.12|491.72|493.95|491.55|494.12|491.72|493.95|491.55|0
1635789250000|2021-11-01 17:54:10|493.77|491.37|493.95|491.55|493.95|491.55|493.77|491.37|0
1635789260000|2021-11-01 17:54:20|493.77|491.37|493.6|491.2|493.77|491.37|493.6|491.2|0
1635789280000|2021-11-01 17:54:40|493.51|491.11|493.42|491.02|493.51|491.11|493.42|491.02|0
1635789290000|2021-11-01 17:54:50|493.25|490.85|493.25|490.85|493.25|490.85|493.25|490.85|0
1635789300000|2021-11-01 17:55:00|493.42|491.02|493.6|491.2|493.6|491.2|493.42|491.02|0
1635789310000|2021-11-01 17:55:10|493.51|491.11|493.77|491.37|493.77|491.37|493.51|491.11|0
1635789320000|2021-11-01 17:55:20|493.6|491.2|493.42|491.02|493.6|491.2|493.42|491.02|0
1635789330000|2021-11-01 17:55:30|493.6|491.2|493.42|491.02|493.6|491.2|493.42|491.02|0
1635789340000|2021-11-01 17:55:40|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1635789350000|2021-11-01 17:55:50|493.42|491.02|493.6|491.2|493.6|491.2|493.42|491.02|0
1635789360000|2021-11-01 17:56:00|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1635789370000|2021-11-01 17:56:10|493.77|491.37|493.6|491.2|493.77|491.37|493.6|491.2|0
1635789380000|2021-11-01 17:56:20|493.77|491.37|493.95|491.55|493.95|491.55|493.77|491.37|0
1635789390000|2021-11-01 17:56:30|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1635789400000|2021-11-01 17:56:40|493.95|491.55|494.12|491.72|494.12|491.72|493.95|491.55|0
1635789410000|2021-11-01 17:56:50|493.95|491.55|493.95|491.55|494.12|491.72|493.95|491.55|0
1635789420000|2021-11-01 17:57:00|494.12|491.72|494.12|491.72|494.12|491.72|493.95|491.55|0
1635789430000|2021-11-01 17:57:10|494.3|491.9|494.82|492.42|494.82|492.42|494.3|491.9|0
1635789440000|2021-11-01 17:57:20|494.64|492.24|494.82|492.42|494.82|492.42|494.64|492.24|0
1635789450000|2021-11-01 17:57:30|494.64|492.24|494.64|492.24|494.64|492.24|494.64|492.24|0
1635789460000|2021-11-01 17:57:40|494.47|492.07|494.55|492.15|494.64|492.24|494.47|492.07|0
1635789470000|2021-11-01 17:57:50|494.47|492.07|494.47|492.07|494.47|492.07|494.47|492.07|0
1635789480000|2021-11-01 17:58:00|494.64|492.24|494.64|492.24|494.64|492.24|494.64|492.24|0
1635789500000|2021-11-01 17:58:20|494.73|492.33|494.64|492.24|494.73|492.33|494.64|492.24|0
1635789510000|2021-11-01 17:58:30|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1635789520000|2021-11-01 17:58:40|494.64|492.24|494.64|492.24|494.82|492.42|494.64|492.24|0
1635789530000|2021-11-01 17:58:50|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1635789540000|2021-11-01 17:59:00|494.64|492.24|494.64|492.24|494.64|492.24|494.64|492.24|0
1635789550000|2021-11-01 17:59:10|494.47|492.07|494.64|492.24|494.64|492.24|494.47|492.07|0
1635789560000|2021-11-01 17:59:20|494.47|492.07|494.47|492.07|494.64|492.24|494.47|492.07|0
1635789570000|2021-11-01 17:59:30|494.38|491.98|494.12|491.72|494.38|491.98|493.95|491.55|0
1635789580000|2021-11-01 17:59:40|494.29|491.89|494.29|491.89|494.29|491.89|494.29|491.89|0
1635789590000|2021-11-01 17:59:50|494.38|491.98|494.29|491.89|494.47|492.07|494.29|491.89|0
1635789600000|2021-11-01 18:00:00|494.12|491.72|494.47|492.07|494.47|492.07|494.12|491.72|0
1635789610000|2021-11-01 18:00:10|494.64|492.24|494.29|491.89|494.64|492.24|494.29|491.89|0
1635789620000|2021-11-01 18:00:20|494.47|492.07|494.29|491.89|494.47|492.07|494.29|491.89|0
1635789630000|2021-11-01 18:00:30|494.47|492.07|494.47|492.07|494.47|492.07|494.29|491.89|0
1635789640000|2021-11-01 18:00:40|494.64|492.24|494.64|492.24|494.64|492.24|494.47|492.07|0
1635789650000|2021-11-01 18:00:50|494.82|492.42|494.64|492.24|494.82|492.42|494.64|492.24|0
1635789660000|2021-11-01 18:01:00|494.47|492.07|494.29|491.89|494.47|492.07|494.29|491.89|0
1635789670000|2021-11-01 18:01:10|494.64|492.24|494.82|492.42|494.99|492.59|494.64|492.24|0
1635789680000|2021-11-01 18:01:20|494.64|492.24|494.64|492.24|494.73|492.33|494.64|492.24|0
1635789690000|2021-11-01 18:01:30|494.29|491.89|494.47|492.07|494.47|492.07|494.29|491.89|0
1635789700000|2021-11-01 18:01:40|494.29|491.89|494.12|491.72|494.47|492.07|494.12|491.72|0
1635789710000|2021-11-01 18:01:50|493.94|491.54|493.77|491.37|493.94|491.54|493.77|491.37|0
1635789720000|2021-11-01 18:02:00|493.94|491.54|493.77|491.37|493.94|491.54|493.77|491.37|0
1635789730000|2021-11-01 18:02:10|493.6|491.2|493.6|491.2|493.77|491.37|493.6|491.2|0
1635789740000|2021-11-01 18:02:20|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1635789750000|2021-11-01 18:02:30|493.94|491.54|494.12|491.72|494.29|491.89|493.94|491.54|0
1635789760000|2021-11-01 18:02:40|494.29|491.89|493.94|491.54|494.29|491.89|493.94|491.54|0
1635789770000|2021-11-01 18:02:50|493.77|491.37|493.6|491.2|493.77|491.37|493.6|491.2|0
1635789780000|2021-11-01 18:03:00|493.77|491.37|493.77|491.37|493.94|491.54|493.77|491.37|0
1635789790000|2021-11-01 18:03:10|493.6|491.2|493.6|491.2|493.6|491.2|493.42|491.02|0
1635789800000|2021-11-01 18:03:20|493.59|491.19|493.77|491.37|493.77|491.37|493.59|491.19|0
1635789810000|2021-11-01 18:03:30|493.94|491.54|493.77|491.37|493.94|491.54|493.77|491.37|0
1635789820000|2021-11-01 18:03:40|493.94|491.54|493.77|491.37|493.94|491.54|493.59|491.19|0
1635789830000|2021-11-01 18:03:50|493.59|491.19|493.42|491.02|493.59|491.19|493.42|491.02|0
1635789840000|2021-11-01 18:04:00|493.59|491.19|493.42|491.02|493.59|491.19|493.42|491.02|0
1635789870000|2021-11-01 18:04:30|493.59|491.19|493.77|491.37|493.77|491.37|493.59|491.19|0
1635789880000|2021-11-01 18:04:40|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1635789890000|2021-11-01 18:04:50|493.42|491.02|493.25|490.85|493.42|491.02|493.07|490.67|0
1635789900000|2021-11-01 18:05:00|493.59|491.19|494.12|491.72|494.12|491.72|493.59|491.19|0
1635789910000|2021-11-01 18:05:10|494.29|491.89|494.47|492.07|494.47|492.07|494.29|491.89|0
1635789920000|2021-11-01 18:05:20|494.29|491.89|494.29|491.89|494.29|491.89|494.29|491.89|0
1635789930000|2021-11-01 18:05:30|494.12|491.72|493.59|491.19|494.12|491.72|493.59|491.19|0
1635789940000|2021-11-01 18:05:40|493.42|491.02|493.07|490.67|493.42|491.02|492.9|490.5|0
1635789950000|2021-11-01 18:05:50|492.9|490.5|493.07|490.67|493.07|490.67|492.9|490.5|0
1635789960000|2021-11-01 18:06:00|493.25|490.85|493.42|491.02|493.42|491.02|493.25|490.85|0
1635789970000|2021-11-01 18:06:10|493.25|490.85|493.07|490.67|493.25|490.85|493.07|490.67|0
1635789980000|2021-11-01 18:06:20|493.25|490.85|493.25|490.85|493.25|490.85|493.25|490.85|0
1635789990000|2021-11-01 18:06:30|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1635790000000|2021-11-01 18:06:40|493.25|490.85|493.24|490.84|493.25|490.85|493.24|490.84|0
1635790020000|2021-11-01 18:07:00|493.07|490.67|493.07|490.67|493.24|490.84|493.07|490.67|0
1635790030000|2021-11-01 18:07:10|493.42|491.02|493.59|491.19|493.59|491.19|493.42|491.02|0
1635790040000|2021-11-01 18:07:20|493.77|491.37|493.59|491.19|493.77|491.37|493.59|491.19|0
1635790050000|2021-11-01 18:07:30|493.77|491.37|493.42|491.02|493.77|491.37|493.42|491.02|0
1635790060000|2021-11-01 18:07:40|493.59|491.19|493.42|491.02|493.59|491.19|493.42|491.02|0
1635790070000|2021-11-01 18:07:50|493.59|491.19|493.42|491.02|493.59|491.19|493.42|491.02|0
1635790080000|2021-11-01 18:08:00|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1635790090000|2021-11-01 18:08:10|493.5|491.1|493.07|490.67|493.5|491.1|493.07|490.67|0
1635790100000|2021-11-01 18:08:20|493.24|490.84|493.07|490.67|493.24|490.84|493.07|490.67|0
1635790110000|2021-11-01 18:08:30|493.24|490.84|493.42|491.02|493.42|491.02|493.24|490.84|0
1635790120000|2021-11-01 18:08:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1635790130000|2021-11-01 18:08:50|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1635790140000|2021-11-01 18:09:00|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1635790150000|2021-11-01 18:09:10|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1635790160000|2021-11-01 18:09:20|493.24|490.84|493.42|491.02|493.42|491.02|493.24|490.84|0
1635790170000|2021-11-01 18:09:30|493.59|491.19|493.59|491.19|493.59|491.19|493.42|491.02|0
1635790180000|2021-11-01 18:09:40|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1635790190000|2021-11-01 18:09:50|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1635790200000|2021-11-01 18:10:00|493.77|491.37|493.77|491.37|494.12|491.72|493.77|491.37|0
1635790210000|2021-11-01 18:10:10|493.59|491.19|493.85|491.45|493.85|491.45|493.59|491.19|0
1635790220000|2021-11-01 18:10:20|493.68|491.28|493.94|491.54|493.94|491.54|493.68|491.28|0
1635790230000|2021-11-01 18:10:30|493.77|491.37|494.12|491.72|494.12|491.72|493.77|491.37|0
1635790240000|2021-11-01 18:10:40|494.11|491.71|493.94|491.54|494.11|491.71|493.77|491.37|0
1635790270000|2021-11-01 18:11:10|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1635790280000|2021-11-01 18:11:20|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1635790290000|2021-11-01 18:11:30|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1635790300000|2021-11-01 18:11:40|493.94|491.54|494.29|491.89|494.29|491.89|493.94|491.54|0
1635790310000|2021-11-01 18:11:50|494.46|492.06|494.11|491.71|494.46|492.06|494.11|491.71|0
1635790320000|2021-11-01 18:12:00|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1635790330000|2021-11-01 18:12:10|494.11|491.71|494.29|491.89|494.29|491.89|494.11|491.71|0
1635790340000|2021-11-01 18:12:20|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1635790350000|2021-11-01 18:12:30|494.29|491.89|493.77|491.37|494.29|491.89|493.77|491.37|0
1635790360000|2021-11-01 18:12:40|493.94|491.54|493.77|491.37|493.94|491.54|493.77|491.37|0
1635790370000|2021-11-01 18:12:50|493.59|491.19|493.42|491.02|493.59|491.19|493.42|491.02|0
1635790380000|2021-11-01 18:13:00|493.59|491.19|493.42|491.02|493.59|491.19|493.42|491.02|0
1635790390000|2021-11-01 18:13:10|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1635790400000|2021-11-01 18:13:20|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1635790410000|2021-11-01 18:13:30|492.89|490.49|492.89|490.49|492.89|490.49|492.89|490.49|0
1635790420000|2021-11-01 18:13:40|493.07|490.67|492.89|490.49|493.07|490.67|492.89|490.49|0
1635790430000|2021-11-01 18:13:50|492.55|490.15|492.37|489.97|492.55|490.15|492.37|489.97|0
1635790450000|2021-11-01 18:14:10|492.2|489.8|492.2|489.8|492.2|489.8|492.02|489.62|0
1635790460000|2021-11-01 18:14:20|492.02|489.62|491.85|489.45|492.02|489.62|491.85|489.45|0
1635790470000|2021-11-01 18:14:30|491.67|489.27|491.67|489.27|491.67|489.27|491.5|489.1|0
1635790480000|2021-11-01 18:14:40|492.02|489.62|491.85|489.45|492.02|489.62|491.85|489.45|0
1635790490000|2021-11-01 18:14:50|492.02|489.62|492.02|489.62|492.02|489.62|491.85|489.45|0
1635790500000|2021-11-01 18:15:00|491.85|489.45|492.2|489.8|492.2|489.8|491.67|489.27|0
1635790510000|2021-11-01 18:15:10|492.02|489.62|491.85|489.45|492.2|489.8|491.85|489.45|0
1635790520000|2021-11-01 18:15:20|492.02|489.62|491.67|489.27|492.2|489.8|491.67|489.27|0
1635790530000|2021-11-01 18:15:30|491.5|489.1|491.15|488.75|491.5|489.1|491.15|488.75|0
1635790540000|2021-11-01 18:15:40|491.33|488.93|491.33|488.93|491.5|489.1|491.33|488.93|0
1635790550000|2021-11-01 18:15:50|491.15|488.75|491.5|489.1|491.5|489.1|491.15|488.75|0
1635790560000|2021-11-01 18:16:00|491.33|488.93|492.02|489.62|492.02|489.62|491.33|488.93|0
1635790570000|2021-11-01 18:16:10|492.2|489.8|491.85|489.45|492.2|489.8|491.85|489.45|0
1635790580000|2021-11-01 18:16:20|492.02|489.62|491.67|489.27|492.02|489.62|491.67|489.27|0
1635790590000|2021-11-01 18:16:30|491.5|489.1|491.33|488.93|491.67|489.27|491.33|488.93|0
1635790600000|2021-11-01 18:16:40|490.98|488.58|490.98|488.58|490.98|488.58|490.98|488.58|0
1635790610000|2021-11-01 18:16:50|490.89|488.49|490.63|488.23|490.89|488.49|490.63|488.23|0
1635790620000|2021-11-01 18:17:00|490.98|488.58|490.98|488.58|491.15|488.75|490.63|488.23|0
1635790630000|2021-11-01 18:17:10|490.8|488.4|490.98|488.58|490.98|488.58|490.8|488.4|0
1635790640000|2021-11-01 18:17:20|490.8|488.4|490.8|488.4|490.8|488.4|490.63|488.23|0
1635790650000|2021-11-01 18:17:30|490.63|488.23|490.63|488.23|490.63|488.23|490.46|488.06|0
1635790660000|2021-11-01 18:17:40|490.46|488.06|490.46|488.06|490.46|488.06|490.46|488.06|0
1635790670000|2021-11-01 18:17:50|490.8|488.4|491.15|488.75|491.15|488.75|490.8|488.4|0
1635790680000|2021-11-01 18:18:00|490.98|488.58|490.63|488.23|490.98|488.58|490.63|488.23|0
1635790690000|2021-11-01 18:18:10|490.46|488.06|490.8|488.4|490.8|488.4|490.46|488.06|0
1635790700000|2021-11-01 18:18:20|490.98|488.58|491.15|488.75|491.15|488.75|490.98|488.58|0
1635790710000|2021-11-01 18:18:30|490.8|488.4|490.8|488.4|490.8|488.4|490.8|488.4|0
1635790720000|2021-11-01 18:18:40|490.63|488.23|490.8|488.4|490.8|488.4|490.63|488.23|0
1635790730000|2021-11-01 18:18:50|490.63|488.23|490.98|488.58|490.98|488.58|490.63|488.23|0
1635790740000|2021-11-01 18:19:00|490.8|488.4|490.63|488.23|490.8|488.4|490.63|488.23|0
1635790750000|2021-11-01 18:19:10|490.46|488.06|490.46|488.06|490.54|488.14|490.46|488.06|0
1635790760000|2021-11-01 18:19:20|490.63|488.23|490.46|488.06|490.63|488.23|490.46|488.06|0
1635790770000|2021-11-01 18:19:30|490.11|487.71|490.28|487.88|490.28|487.88|489.93|487.53|0
1635790780000|2021-11-01 18:19:40|490.63|488.23|490.63|488.23|490.98|488.58|490.63|488.23|0
1635790790000|2021-11-01 18:19:50|490.98|488.58|491.15|488.75|491.15|488.75|490.8|488.4|0
1635790800000|2021-11-01 18:20:00|490.98|488.58|491.15|488.75|491.15|488.75|490.98|488.58|0
1635790810000|2021-11-01 18:20:10|490.98|488.58|490.8|488.4|491.15|488.75|490.8|488.4|0
1635790820000|2021-11-01 18:20:20|491.15|488.75|491.15|488.75|491.15|488.75|491.15|488.75|0
1635790830000|2021-11-01 18:20:30|491.32|488.92|492.02|489.62|492.02|489.62|491.32|488.92|0
1635790840000|2021-11-01 18:20:40|491.93|489.53|492.19|489.79|492.19|489.79|491.93|489.53|0
1635790850000|2021-11-01 18:20:50|492.1|489.7|492.19|489.79|492.19|489.79|492.1|489.7|0
1635790860000|2021-11-01 18:21:00|492.02|489.62|492.37|489.97|492.37|489.97|491.85|489.45|0
1635790870000|2021-11-01 18:21:10|492.72|490.32|492.37|489.97|492.72|490.32|492.37|489.97|0
1635790880000|2021-11-01 18:21:20|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1635790890000|2021-11-01 18:21:30|492.37|489.97|492.37|489.97|492.37|489.97|492.19|489.79|0
1635790900000|2021-11-01 18:21:40|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1635790910000|2021-11-01 18:21:50|492.72|490.32|492.72|490.32|492.72|490.32|492.54|490.14|0
1635790920000|2021-11-01 18:22:00|492.89|490.49|492.54|490.14|492.89|490.49|492.54|490.14|0
1635790930000|2021-11-01 18:22:10|492.72|490.32|492.72|490.32|492.89|490.49|492.72|490.32|0
1635790940000|2021-11-01 18:22:20|492.89|490.49|493.24|490.84|493.24|490.84|492.89|490.49|0
1635790950000|2021-11-01 18:22:30|493.41|491.01|493.24|490.84|493.41|491.01|493.24|490.84|0
1635790960000|2021-11-01 18:22:40|493.41|491.01|493.59|491.19|493.59|491.19|493.41|491.01|0
1635790970000|2021-11-01 18:22:50|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1635790980000|2021-11-01 18:23:00|493.59|491.19|493.06|490.66|493.59|491.19|493.06|490.66|0
1635790990000|2021-11-01 18:23:10|492.89|490.49|493.41|491.01|493.41|491.01|492.89|490.49|0
1635791000000|2021-11-01 18:23:20|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1635791010000|2021-11-01 18:23:30|493.06|490.66|493.24|490.84|493.24|490.84|493.06|490.66|0
1635791020000|2021-11-01 18:23:40|493.06|490.66|493.24|490.84|493.24|490.84|493.06|490.66|0
1635791030000|2021-11-01 18:23:50|493.06|490.66|493.41|491.01|493.41|491.01|493.06|490.66|0
1635791040000|2021-11-01 18:24:00|493.32|490.92|493.41|491.01|493.41|491.01|493.24|490.84|0
1635791050000|2021-11-01 18:24:10|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1635791060000|2021-11-01 18:24:20|493.41|491.01|493.24|490.84|493.41|491.01|493.06|490.66|0
1635791070000|2021-11-01 18:24:30|493.59|491.19|493.59|491.19|493.59|491.19|493.41|491.01|0
1635791080000|2021-11-01 18:24:40|493.76|491.36|493.59|491.19|493.76|491.36|493.59|491.19|0
1635791090000|2021-11-01 18:24:50|493.76|491.36|493.59|491.19|493.76|491.36|493.59|491.19|0
1635791100000|2021-11-01 18:25:00|493.41|491.01|493.41|491.01|493.41|491.01|493.24|490.84|0
1635791120000|2021-11-01 18:25:20|493.24|490.84|493.41|491.01|493.41|491.01|493.24|490.84|0
1635791130000|2021-11-01 18:25:30|493.24|490.84|493.41|491.01|493.41|491.01|493.24|490.84|0
1635791140000|2021-11-01 18:25:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1635791150000|2021-11-01 18:25:50|493.41|491.01|493.59|491.19|493.59|491.19|493.41|491.01|0
1635791160000|2021-11-01 18:26:00|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1635791190000|2021-11-01 18:26:30|493.24|490.84|493.06|490.66|493.24|490.84|493.06|490.66|0
1635791200000|2021-11-01 18:26:40|493.24|490.84|493.15|490.75|493.24|490.84|493.15|490.75|0
1635791210000|2021-11-01 18:26:50|493.24|490.84|493.41|491.01|493.41|491.01|493.24|490.84|0
1635791220000|2021-11-01 18:27:00|493.59|491.19|493.41|491.01|493.76|491.36|493.41|491.01|0
1635791230000|2021-11-01 18:27:10|493.24|490.84|493.41|491.01|493.41|491.01|493.24|490.84|0
1635791240000|2021-11-01 18:27:20|493.24|490.84|493.06|490.66|493.24|490.84|493.06|490.66|0
1635791250000|2021-11-01 18:27:30|493.24|490.84|493.41|491.01|493.41|491.01|493.24|490.84|0
1635791260000|2021-11-01 18:27:40|493.24|490.84|493.41|491.01|493.41|491.01|493.24|490.84|0
1635791270000|2021-11-01 18:27:50|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1635791290000|2021-11-01 18:28:10|493.06|490.66|493.24|490.84|493.24|490.84|493.06|490.66|0
1635791300000|2021-11-01 18:28:20|493.06|490.66|493.41|491.01|493.41|491.01|493.06|490.66|0
1635791310000|2021-11-01 18:28:30|493.24|490.84|493.24|490.84|493.41|491.01|493.24|490.84|0
1635791320000|2021-11-01 18:28:40|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1635791330000|2021-11-01 18:28:50|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1635791340000|2021-11-01 18:29:00|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1635791350000|2021-11-01 18:29:10|492.89|490.49|493.06|490.66|493.06|490.66|492.89|490.49|0
1635791360000|2021-11-01 18:29:20|492.89|490.49|492.71|490.31|492.89|490.49|492.71|490.31|0
1635791370000|2021-11-01 18:29:30|492.54|490.14|492.89|490.49|492.89|490.49|492.54|490.14|0
1635791380000|2021-11-01 18:29:40|493.06|490.66|492.89|490.49|493.06|490.66|492.89|490.49|0
1635791390000|2021-11-01 18:29:50|493.06|490.66|492.89|490.49|493.06|490.66|492.89|490.49|0
1635791400000|2021-11-01 18:30:00|493.06|490.66|493.06|490.66|493.06|490.66|492.89|490.49|0
1635791410000|2021-11-01 18:30:10|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1635791420000|2021-11-01 18:30:20|493.41|491.01|493.58|491.18|493.58|491.18|493.41|491.01|0
1635791430000|2021-11-01 18:30:30|493.76|491.36|493.76|491.36|493.76|491.36|493.58|491.18|0
1635791440000|2021-11-01 18:30:40|493.58|491.18|493.76|491.36|493.76|491.36|493.58|491.18|0
1635791450000|2021-11-01 18:30:50|494.11|491.71|494.28|491.88|494.28|491.88|493.93|491.53|0
1635791460000|2021-11-01 18:31:00|494.63|492.23|494.63|492.23|494.63|492.23|494.46|492.06|0
1635791470000|2021-11-01 18:31:10|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1635791480000|2021-11-01 18:31:20|494.63|492.23|494.63|492.23|494.63|492.23|494.63|492.23|0
1635791490000|2021-11-01 18:31:30|494.46|492.06|494.28|491.88|494.46|492.06|494.28|491.88|0
1635791500000|2021-11-01 18:31:40|494.11|491.71|494.46|492.06|494.46|492.06|494.11|491.71|0
1635791510000|2021-11-01 18:31:50|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1635791520000|2021-11-01 18:32:00|494.11|491.71|494.11|491.71|494.28|491.88|494.11|491.71|0
1635791530000|2021-11-01 18:32:10|493.93|491.53|494.11|491.71|494.11|491.71|493.93|491.53|0
1635791540000|2021-11-01 18:32:20|493.93|491.53|494.11|491.71|494.11|491.71|493.93|491.53|0
1635791550000|2021-11-01 18:32:30|494.28|491.88|494.63|492.23|494.63|492.23|494.28|491.88|0
1635791560000|2021-11-01 18:32:40|494.45|492.05|494.63|492.23|494.63|492.23|494.45|492.05|0
1635791570000|2021-11-01 18:32:50|494.8|492.4|494.98|492.58|494.98|492.58|494.8|492.4|0
1635791580000|2021-11-01 18:33:00|494.8|492.4|494.8|492.4|494.98|492.58|494.8|492.4|0
1635791600000|2021-11-01 18:33:20|495.15|492.75|494.98|492.58|495.15|492.75|494.98|492.58|0
1635791610000|2021-11-01 18:33:30|494.8|492.4|494.8|492.4|494.8|492.4|494.8|492.4|0
1635791620000|2021-11-01 18:33:40|494.63|492.23|494.63|492.23|494.63|492.23|494.63|492.23|0
1635791630000|2021-11-01 18:33:50|494.8|492.4|494.98|492.58|494.98|492.58|494.8|492.4|0
1635791640000|2021-11-01 18:34:00|495.15|492.75|495.15|492.75|495.15|492.75|495.15|492.75|0
1635791650000|2021-11-01 18:34:10|495.33|492.93|495.33|492.93|495.33|492.93|495.33|492.93|0
1635791660000|2021-11-01 18:34:20|495.15|492.75|495.33|492.93|495.33|492.93|495.15|492.75|0
1635791670000|2021-11-01 18:34:30|495.5|493.1|495.5|493.1|495.5|493.1|495.5|493.1|0
1635791680000|2021-11-01 18:34:40|495.33|492.93|495.5|493.1|495.5|493.1|495.33|492.93|0
1635791700000|2021-11-01 18:35:00|495.15|492.75|495.33|492.93|495.33|492.93|495.15|492.75|0
1635791710000|2021-11-01 18:35:10|495.5|493.1|495.68|493.28|495.68|493.28|495.5|493.1|0
1635791720000|2021-11-01 18:35:20|495.5|493.1|495.68|493.28|495.68|493.28|495.5|493.1|0
1635791730000|2021-11-01 18:35:30|495.85|493.45|495.85|493.45|495.85|493.45|495.85|493.45|0
1635791740000|2021-11-01 18:35:40|495.68|493.28|495.68|493.28|495.68|493.28|495.68|493.28|0
1635791750000|2021-11-01 18:35:50|495.5|493.1|495.68|493.28|495.68|493.28|495.5|493.1|0
1635791760000|2021-11-01 18:36:00|495.85|493.45|495.5|493.1|495.85|493.45|495.5|493.1|0
1635791790000|2021-11-01 18:36:30|495.67|493.27|495.67|493.27|495.67|493.27|495.67|493.27|0
1635791800000|2021-11-01 18:36:40|495.85|493.45|495.67|493.27|495.85|493.45|495.67|493.27|0
1635791810000|2021-11-01 18:36:50|495.5|493.1|495.67|493.27|495.67|493.27|495.5|493.1|0
1635791820000|2021-11-01 18:37:00|495.5|493.1|495.5|493.1|495.67|493.27|495.5|493.1|0
1635791830000|2021-11-01 18:37:10|495.67|493.27|495.5|493.1|495.67|493.27|495.5|493.1|0
1635791840000|2021-11-01 18:37:20|495.67|493.27|495.85|493.45|495.85|493.45|495.67|493.27|0
1635791850000|2021-11-01 18:37:30|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1635791870000|2021-11-01 18:37:50|496.02|493.62|495.85|493.45|496.02|493.62|495.85|493.45|0
1635791880000|2021-11-01 18:38:00|496.02|493.62|495.85|493.45|496.02|493.62|495.67|493.27|0
1635791890000|2021-11-01 18:38:10|495.67|493.27|495.5|493.1|495.67|493.27|495.5|493.1|0
1635791900000|2021-11-01 18:38:20|495.67|493.27|495.32|492.92|495.67|493.27|495.32|492.92|0
1635791910000|2021-11-01 18:38:30|495.5|493.1|495.5|493.1|495.58|493.18|495.5|493.1|0
1635791920000|2021-11-01 18:38:40|495.67|493.27|495.32|492.92|495.67|493.27|495.32|492.92|0
1635791930000|2021-11-01 18:38:50|495.15|492.75|495.32|492.92|495.32|492.92|495.15|492.75|0
1635791940000|2021-11-01 18:39:00|495.15|492.75|495.15|492.75|495.15|492.75|495.15|492.75|0
1635791950000|2021-11-01 18:39:10|494.98|492.58|495.15|492.75|495.15|492.75|494.98|492.58|0
1635791960000|2021-11-01 18:39:20|494.98|492.58|494.98|492.58|494.98|492.58|494.98|492.58|0
1635791970000|2021-11-01 18:39:30|494.8|492.4|494.98|492.58|494.98|492.58|494.8|492.4|0
1635791980000|2021-11-01 18:39:40|494.8|492.4|494.8|492.4|494.8|492.4|494.8|492.4|0
1635791990000|2021-11-01 18:39:50|494.63|492.23|494.45|492.05|494.63|492.23|494.45|492.05|0
1635792000000|2021-11-01 18:40:00|494.63|492.23|494.63|492.23|494.63|492.23|494.63|492.23|0
1635792010000|2021-11-01 18:40:10|494.8|492.4|494.8|492.4|494.8|492.4|494.63|492.23|0
1635792030000|2021-11-01 18:40:30|494.97|492.57|495.15|492.75|495.15|492.75|494.97|492.57|0
1635792060000|2021-11-01 18:41:00|495.32|492.92|495.32|492.92|495.5|493.1|495.32|492.92|0
1635792070000|2021-11-01 18:41:10|495.15|492.75|495.32|492.92|495.32|492.92|495.15|492.75|0
1635792080000|2021-11-01 18:41:20|495.5|493.1|495.5|493.1|495.5|493.1|495.5|493.1|0
1635792090000|2021-11-01 18:41:30|495.32|492.92|495.32|492.92|495.32|492.92|495.32|492.92|0
1635792100000|2021-11-01 18:41:40|495.5|493.1|495.5|493.1|495.5|493.1|495.5|493.1|0
1635792110000|2021-11-01 18:41:50|495.32|492.92|495.32|492.92|495.32|492.92|495.32|492.92|0
1635792120000|2021-11-01 18:42:00|495.15|492.75|495.32|492.92|495.32|492.92|495.15|492.75|0
1635792130000|2021-11-01 18:42:10|495.15|492.75|495.32|492.92|495.32|492.92|495.15|492.75|0
1635792140000|2021-11-01 18:42:20|495.15|492.75|495.15|492.75|495.15|492.75|495.15|492.75|0
1635792150000|2021-11-01 18:42:30|494.97|492.57|494.97|492.57|494.97|492.57|494.97|492.57|0
1635792160000|2021-11-01 18:42:40|495.15|492.75|495.32|492.92|495.32|492.92|495.15|492.75|0
1635792170000|2021-11-01 18:42:50|495.15|492.75|495.15|492.75|495.32|492.92|495.15|492.75|0
1635792180000|2021-11-01 18:43:00|495.32|492.92|495.32|492.92|495.32|492.92|495.32|492.92|0
1635792190000|2021-11-01 18:43:10|495.5|493.1|495.5|493.1|495.5|493.1|495.32|492.92|0
1635792200000|2021-11-01 18:43:20|495.32|492.92|495.5|493.1|495.5|493.1|495.32|492.92|0
1635792210000|2021-11-01 18:43:30|495.67|493.27|495.5|493.1|495.67|493.27|495.5|493.1|0
1635792230000|2021-11-01 18:43:50|495.67|493.27|495.67|493.27|495.67|493.27|495.67|493.27|0
1635792240000|2021-11-01 18:44:00|495.5|493.1|495.5|493.1|495.67|493.27|495.5|493.1|0
1635792250000|2021-11-01 18:44:10|495.67|493.27|495.67|493.27|495.67|493.27|495.67|493.27|0
1635792260000|2021-11-01 18:44:20|495.5|493.1|495.5|493.1|495.5|493.1|495.5|493.1|0
1635792270000|2021-11-01 18:44:30|495.67|493.27|495.67|493.27|495.67|493.27|495.67|493.27|0
1635792280000|2021-11-01 18:44:40|495.85|493.45|495.85|493.45|495.85|493.45|495.85|493.45|0
1635792290000|2021-11-01 18:44:50|496.02|493.62|496.37|493.97|496.37|493.97|496.02|493.62|0
1635792300000|2021-11-01 18:45:00|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1635792310000|2021-11-01 18:45:10|496.37|493.97|496.37|493.97|496.37|493.97|496.37|493.97|0
1635792320000|2021-11-01 18:45:20|496.2|493.8|496.37|493.97|496.37|493.97|496.2|493.8|0
1635792340000|2021-11-01 18:45:40|496.54|494.14|496.54|494.14|496.54|494.14|496.54|494.14|0
1635792350000|2021-11-01 18:45:50|496.72|494.32|496.72|494.32|496.72|494.32|496.54|494.14|0
1635792360000|2021-11-01 18:46:00|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1635792370000|2021-11-01 18:46:10|496.72|494.32|496.89|494.49|496.89|494.49|496.72|494.32|0
1635792390000|2021-11-01 18:46:30|497.07|494.67|497.07|494.67|497.07|494.67|496.89|494.49|0
1635792410000|2021-11-01 18:46:50|497.24|494.84|497.24|494.84|497.24|494.84|497.24|494.84|0
1635792420000|2021-11-01 18:47:00|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1635792430000|2021-11-01 18:47:10|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1635792440000|2021-11-01 18:47:20|497.24|494.84|497.24|494.84|497.24|494.84|497.24|494.84|0
1635792450000|2021-11-01 18:47:30|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1635792470000|2021-11-01 18:47:50|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1635792480000|2021-11-01 18:48:00|497.07|494.67|496.89|494.49|497.07|494.67|496.89|494.49|0
1635792490000|2021-11-01 18:48:10|496.72|494.32|496.89|494.49|496.89|494.49|496.72|494.32|0
1635792500000|2021-11-01 18:48:20|496.72|494.32|496.72|494.32|496.72|494.32|496.72|494.32|0
1635792510000|2021-11-01 18:48:30|496.8|494.4|496.89|494.49|496.89|494.49|496.72|494.32|0
1635792520000|2021-11-01 18:48:40|496.72|494.32|496.54|494.14|496.72|494.32|496.54|494.14|0
1635792530000|2021-11-01 18:48:50|496.37|493.97|496.37|493.97|496.37|493.97|496.37|493.97|0
1635792540000|2021-11-01 18:49:00|496.54|494.14|496.72|494.32|496.72|494.32|496.54|494.14|0
1635792550000|2021-11-01 18:49:10|496.89|494.49|496.89|494.49|496.89|494.49|496.72|494.32|0
1635792570000|2021-11-01 18:49:30|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1635792580000|2021-11-01 18:49:40|496.89|494.49|497.07|494.67|497.07|494.67|496.89|494.49|0
1635792590000|2021-11-01 18:49:50|497.24|494.84|497.24|494.84|497.24|494.84|497.24|494.84|0
1635792600000|2021-11-01 18:50:00|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1635792620000|2021-11-01 18:50:20|497.15|494.75|497.24|494.84|497.24|494.84|497.07|494.67|0
1635792630000|2021-11-01 18:50:30|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1635792640000|2021-11-01 18:50:40|496.89|494.49|496.89|494.49|497.07|494.67|496.89|494.49|0
1635792650000|2021-11-01 18:50:50|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1635792660000|2021-11-01 18:51:00|496.89|494.49|497.24|494.84|497.24|494.84|496.89|494.49|0
1635792670000|2021-11-01 18:51:10|497.07|494.67|496.89|494.49|497.07|494.67|496.89|494.49|0
1635792680000|2021-11-01 18:51:20|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1635792690000|2021-11-01 18:51:30|496.89|494.49|497.07|494.67|497.07|494.67|496.89|494.49|0
1635792700000|2021-11-01 18:51:40|496.89|494.49|497.07|494.67|497.07|494.67|496.89|494.49|0
1635792720000|2021-11-01 18:52:00|496.89|494.49|497.07|494.67|497.07|494.67|496.89|494.49|0
1635792730000|2021-11-01 18:52:10|496.89|494.49|496.72|494.32|496.89|494.49|496.72|494.32|0
1635792740000|2021-11-01 18:52:20|496.89|494.49|496.89|494.49|496.89|494.49|496.72|494.32|0
1635792760000|2021-11-01 18:52:40|496.72|494.32|496.72|494.32|496.8|494.4|496.72|494.32|0
1635792770000|2021-11-01 18:52:50|496.54|494.14|496.72|494.32|496.72|494.32|496.54|494.14|0
1635792780000|2021-11-01 18:53:00|496.54|494.14|496.19|493.79|496.54|494.14|496.19|493.79|0
1635792790000|2021-11-01 18:53:10|496.02|493.62|496.02|493.62|496.19|493.79|496.02|493.62|0
1635792800000|2021-11-01 18:53:20|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1635792810000|2021-11-01 18:53:30|496.02|493.62|496.02|493.62|496.02|493.62|496.02|493.62|0
1635792820000|2021-11-01 18:53:40|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1635792830000|2021-11-01 18:53:50|496.02|493.62|496.02|493.62|496.02|493.62|495.84|493.44|0
1635792840000|2021-11-01 18:54:00|495.84|493.44|495.84|493.44|496.02|493.62|495.84|493.44|0
1635792850000|2021-11-01 18:54:10|496.02|493.62|496.02|493.62|496.02|493.62|496.02|493.62|0
1635792860000|2021-11-01 18:54:20|496.19|493.79|496.37|493.97|496.37|493.97|496.19|493.79|0
1635792870000|2021-11-01 18:54:30|496.19|493.79|496.02|493.62|496.19|493.79|496.02|493.62|0
1635792880000|2021-11-01 18:54:40|496.19|493.79|496.02|493.62|496.19|493.79|496.02|493.62|0
1635792900000|2021-11-01 18:55:00|496.19|493.79|496.02|493.62|496.19|493.79|496.02|493.62|0
1635792910000|2021-11-01 18:55:10|496.19|493.79|496.54|494.14|496.54|494.14|496.19|493.79|0
1635792920000|2021-11-01 18:55:20|496.37|493.97|496.37|493.97|496.37|493.97|496.37|493.97|0
1635792940000|2021-11-01 18:55:40|496.54|494.14|496.54|494.14|496.54|494.14|496.54|494.14|0
1635792960000|2021-11-01 18:56:00|496.72|494.32|496.89|494.49|496.89|494.49|496.72|494.32|0
1635792980000|2021-11-01 18:56:20|497.06|494.66|496.89|494.49|497.06|494.66|496.89|494.49|0
1635792990000|2021-11-01 18:56:30|497.06|494.66|497.24|494.84|497.24|494.84|497.06|494.66|0
1635793010000|2021-11-01 18:56:50|497.06|494.66|496.89|494.49|497.06|494.66|496.89|494.49|0
1635793020000|2021-11-01 18:57:00|497.06|494.66|497.06|494.66|497.06|494.66|496.89|494.49|0
1635793030000|2021-11-01 18:57:10|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1635793040000|2021-11-01 18:57:20|497.06|494.66|497.24|494.84|497.24|494.84|497.06|494.66|0
1635793060000|2021-11-01 18:57:40|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635793080000|2021-11-01 18:58:00|497.24|494.84|497.41|495.01|497.41|495.01|497.24|494.84|0
1635793100000|2021-11-01 18:58:20|497.59|495.19|497.41|495.01|497.59|495.19|497.41|495.01|0
1635793110000|2021-11-01 18:58:30|497.59|495.19|497.59|495.19|497.59|495.19|497.59|495.19|0
1635793120000|2021-11-01 18:58:40|497.41|495.01|497.59|495.19|497.59|495.19|497.41|495.01|0
1635793130000|2021-11-01 18:58:50|497.41|495.01|497.59|495.19|497.59|495.19|497.41|495.01|0
1635793140000|2021-11-01 18:59:00|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635793160000|2021-11-01 18:59:20|497.59|495.19|497.59|495.19|497.59|495.19|497.59|495.19|0
1635793180000|2021-11-01 18:59:40|497.06|494.66|496.89|494.49|497.06|494.66|496.89|494.49|0
1635793190000|2021-11-01 18:59:50|496.71|494.31|496.89|494.49|496.89|494.49|496.71|494.31|0
1635793200000|2021-11-01 19:00:00|496.71|494.31|496.89|494.49|496.89|494.49|496.71|494.31|0
1635793210000|2021-11-01 19:00:10|496.71|494.31|496.54|494.14|496.71|494.31|496.54|494.14|0
1635793220000|2021-11-01 19:00:20|496.36|493.96|496.71|494.31|496.71|494.31|496.36|493.96|0
1635793230000|2021-11-01 19:00:30|496.54|494.14|496.19|493.79|496.54|494.14|496.19|493.79|0
1635793240000|2021-11-01 19:00:40|496.36|493.96|496.36|493.96|496.36|493.96|496.36|493.96|0
1635793250000|2021-11-01 19:00:50|496.19|493.79|496.19|493.79|496.36|493.96|496.19|493.79|0
1635793260000|2021-11-01 19:01:00|496.36|493.96|496.01|493.61|496.36|493.96|496.01|493.61|0
1635793270000|2021-11-01 19:01:10|496.19|493.79|496.01|493.61|496.36|493.96|496.01|493.61|0
1635793280000|2021-11-01 19:01:20|496.19|493.79|496.01|493.61|496.19|493.79|496.01|493.61|0
1635793290000|2021-11-01 19:01:30|496.19|493.79|496.01|493.61|496.19|493.79|496.01|493.61|0
1635793300000|2021-11-01 19:01:40|496.19|493.79|496.71|494.31|496.89|494.49|496.19|493.79|0
1635793310000|2021-11-01 19:01:50|496.54|494.14|496.71|494.31|496.71|494.31|496.54|494.14|0
1635793320000|2021-11-01 19:02:00|496.54|494.14|496.89|494.49|496.89|494.49|496.54|494.14|0
1635793330000|2021-11-01 19:02:10|496.71|494.31|496.89|494.49|496.89|494.49|496.71|494.31|0
1635793340000|2021-11-01 19:02:20|497.06|494.66|497.24|494.84|497.24|494.84|497.06|494.66|0
1635793360000|2021-11-01 19:02:40|497.41|495.01|497.06|494.66|497.41|495.01|497.06|494.66|0
1635793390000|2021-11-01 19:03:10|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1635793400000|2021-11-01 19:03:20|497.06|494.66|497.24|494.84|497.24|494.84|497.06|494.66|0
1635793420000|2021-11-01 19:03:40|497.06|494.66|497.06|494.66|497.06|494.66|497.06|494.66|0
1635793430000|2021-11-01 19:03:50|497.24|494.84|497.06|494.66|497.24|494.84|497.06|494.66|0
1635793440000|2021-11-01 19:04:00|497.24|494.84|497.24|494.84|497.32|494.92|497.24|494.84|0
1635793460000|2021-11-01 19:04:20|497.41|495.01|497.59|495.19|497.59|495.19|497.41|495.01|0
1635793470000|2021-11-01 19:04:30|497.41|495.01|497.59|495.19|497.59|495.19|497.41|495.01|0
1635793500000|2021-11-01 19:05:00|497.67|495.27|497.76|495.36|497.76|495.36|497.59|495.19|0
1635793510000|2021-11-01 19:05:10|497.59|495.19|497.59|495.19|497.76|495.36|497.59|495.19|0
1635793530000|2021-11-01 19:05:30|497.41|495.01|497.41|495.01|497.59|495.19|497.41|495.01|0
1635793560000|2021-11-01 19:06:00|497.59|495.19|497.59|495.19|497.59|495.19|497.59|495.19|0
1635793570000|2021-11-01 19:06:10|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635793580000|2021-11-01 19:06:20|497.59|495.19|497.41|495.01|497.59|495.19|497.41|495.01|0
1635793600000|2021-11-01 19:06:40|497.24|494.84|497.24|494.84|497.41|495.01|497.24|494.84|0
1635793610000|2021-11-01 19:06:50|497.06|494.66|497.06|494.66|497.06|494.66|497.06|494.66|0
1635793620000|2021-11-01 19:07:00|496.89|494.49|497.06|494.66|497.06|494.66|496.89|494.49|0
1635793630000|2021-11-01 19:07:10|497.24|494.84|497.24|494.84|497.41|495.01|497.24|494.84|0
1635793640000|2021-11-01 19:07:20|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635793660000|2021-11-01 19:07:40|497.23|494.83|497.23|494.83|497.23|494.83|497.23|494.83|0
1635793670000|2021-11-01 19:07:50|497.41|495.01|497.58|495.18|497.58|495.18|497.41|495.01|0
1635793680000|2021-11-01 19:08:00|497.41|495.01|497.23|494.83|497.41|495.01|497.23|494.83|0
1635793690000|2021-11-01 19:08:10|497.06|494.66|497.06|494.66|497.06|494.66|497.06|494.66|0
1635793700000|2021-11-01 19:08:20|496.88|494.48|496.71|494.31|496.88|494.48|496.71|494.31|0
1635793710000|2021-11-01 19:08:30|496.88|494.48|496.88|494.48|497.06|494.66|496.88|494.48|0
1635793720000|2021-11-01 19:08:40|496.97|494.57|497.06|494.66|497.06|494.66|496.88|494.48|0
1635793760000|2021-11-01 19:09:20|496.88|494.48|496.88|494.48|496.88|494.48|496.88|494.48|0
1635793780000|2021-11-01 19:09:40|497.06|494.66|497.06|494.66|497.06|494.66|497.06|494.66|0
1635793800000|2021-11-01 19:10:00|497.23|494.83|497.41|495.01|497.41|495.01|497.23|494.83|0
1635793810000|2021-11-01 19:10:10|497.58|495.18|497.58|495.18|497.76|495.36|497.58|495.18|0
1635793820000|2021-11-01 19:10:20|497.41|495.01|497.23|494.83|497.41|495.01|497.23|494.83|0
1635793830000|2021-11-01 19:10:30|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635793840000|2021-11-01 19:10:40|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635793850000|2021-11-01 19:10:50|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635793860000|2021-11-01 19:11:00|497.58|495.18|497.41|495.01|497.58|495.18|497.41|495.01|0
1635793880000|2021-11-01 19:11:20|497.23|494.83|497.41|495.01|497.41|495.01|497.23|494.83|0
1635793890000|2021-11-01 19:11:30|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635793910000|2021-11-01 19:11:50|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635793930000|2021-11-01 19:12:10|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635793950000|2021-11-01 19:12:30|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635793960000|2021-11-01 19:12:40|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635793970000|2021-11-01 19:12:50|497.76|495.36|497.58|495.18|497.76|495.36|497.58|495.18|0
1635793980000|2021-11-01 19:13:00|497.76|495.36|497.58|495.18|497.76|495.36|497.58|495.18|0
1635793990000|2021-11-01 19:13:10|497.41|495.01|497.41|495.01|497.58|495.18|497.41|495.01|0
1635794000000|2021-11-01 19:13:20|497.58|495.18|497.23|494.83|497.58|495.18|497.23|494.83|0
1635794010000|2021-11-01 19:13:30|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635794020000|2021-11-01 19:13:40|497.58|495.18|497.58|495.18|497.76|495.36|497.58|495.18|0
1635794030000|2021-11-01 19:13:50|497.67|495.27|497.76|495.36|497.76|495.36|497.67|495.27|0
1635794050000|2021-11-01 19:14:10|497.93|495.53|497.76|495.36|497.93|495.53|497.76|495.36|0
1635794060000|2021-11-01 19:14:20|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635794090000|2021-11-01 19:14:50|497.76|495.36|497.76|495.36|497.76|495.36|497.76|495.36|0
1635794100000|2021-11-01 19:15:00|497.58|495.18|497.41|495.01|497.58|495.18|497.41|495.01|0
1635794110000|2021-11-01 19:15:10|497.23|494.83|497.06|494.66|497.23|494.83|497.06|494.66|0
1635794120000|2021-11-01 19:15:20|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635794140000|2021-11-01 19:15:40|497.23|494.83|497.23|494.83|497.23|494.83|497.06|494.66|0
1635794150000|2021-11-01 19:15:50|497.06|494.66|497.23|494.83|497.23|494.83|497.06|494.66|0
1635794160000|2021-11-01 19:16:00|497.41|495.01|497.41|495.01|497.41|495.01|497.23|494.83|0
1635794170000|2021-11-01 19:16:10|497.23|494.83|497.23|494.83|497.23|494.83|497.06|494.66|0
1635794180000|2021-11-01 19:16:20|497.32|494.92|497.41|495.01|497.41|495.01|497.32|494.92|0
1635794190000|2021-11-01 19:16:30|497.23|494.83|497.23|494.83|497.41|495.01|497.23|494.83|0
1635794200000|2021-11-01 19:16:40|497.41|495.01|497.23|494.83|497.41|495.01|497.23|494.83|0
1635794210000|2021-11-01 19:16:50|497.41|495.01|497.23|494.83|497.41|495.01|497.23|494.83|0
1635794220000|2021-11-01 19:17:00|497.41|495.01|497.41|495.01|497.41|495.01|497.23|494.83|0
1635794230000|2021-11-01 19:17:10|497.58|495.18|497.41|495.01|497.58|495.18|497.41|495.01|0
1635794250000|2021-11-01 19:17:30|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635794260000|2021-11-01 19:17:40|497.76|495.36|497.58|495.18|497.76|495.36|497.58|495.18|0
1635794270000|2021-11-01 19:17:50|497.76|495.36|497.76|495.36|497.76|495.36|497.76|495.36|0
1635794280000|2021-11-01 19:18:00|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635794290000|2021-11-01 19:18:10|497.41|495.01|497.23|494.83|497.41|495.01|497.23|494.83|0
1635794300000|2021-11-01 19:18:20|497.41|495.01|497.58|495.18|497.58|495.18|497.41|495.01|0
1635794310000|2021-11-01 19:18:30|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1635794330000|2021-11-01 19:18:50|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635794340000|2021-11-01 19:19:00|497.41|495.01|497.23|494.83|497.41|495.01|497.23|494.83|0
1635794350000|2021-11-01 19:19:10|497.41|495.01|497.23|494.83|497.41|495.01|497.23|494.83|0
1635794370000|2021-11-01 19:19:30|497.06|494.66|497.23|494.83|497.23|494.83|497.06|494.66|0
1635794380000|2021-11-01 19:19:40|497.05|494.65|497.05|494.65|497.05|494.65|497.05|494.65|0
1635794390000|2021-11-01 19:19:50|496.88|494.48|497.05|494.65|497.05|494.65|496.88|494.48|0
1635794400000|2021-11-01 19:20:00|497.23|494.83|497.05|494.65|497.23|494.83|497.05|494.65|0
1635794410000|2021-11-01 19:20:10|497.23|494.83|497.05|494.65|497.23|494.83|497.05|494.65|0
1635794420000|2021-11-01 19:20:20|497.23|494.83|496.7|494.3|497.23|494.83|496.7|494.3|0
1635794430000|2021-11-01 19:20:30|496.53|494.13|496.18|493.78|496.53|494.13|496.18|493.78|0
1635794440000|2021-11-01 19:20:40|496.01|493.61|495.83|493.43|496.01|493.61|495.83|493.43|0
1635794450000|2021-11-01 19:20:50|495.48|493.08|495.66|493.26|495.83|493.43|495.48|493.08|0
1635794460000|2021-11-01 19:21:00|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1635794470000|2021-11-01 19:21:10|495.48|493.08|495.13|492.73|495.48|493.08|495.13|492.73|0
1635794480000|2021-11-01 19:21:20|495.31|492.91|495.48|493.08|495.48|493.08|495.31|492.91|0
1635794490000|2021-11-01 19:21:30|495.66|493.26|495.48|493.08|495.66|493.26|495.48|493.08|0
1635794500000|2021-11-01 19:21:40|495.66|493.26|495.83|493.43|495.83|493.43|495.66|493.26|0
1635794510000|2021-11-01 19:21:50|496.01|493.61|496.35|493.95|496.35|493.95|496.01|493.61|0
1635794520000|2021-11-01 19:22:00|496.53|494.13|496.7|494.3|496.7|494.3|496.53|494.13|0
1635794530000|2021-11-01 19:22:10|496.88|494.48|496.88|494.48|496.88|494.48|496.7|494.3|0
1635794540000|2021-11-01 19:22:20|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1635794550000|2021-11-01 19:22:30|496.88|494.48|496.88|494.48|496.88|494.48|496.88|494.48|0
1635794560000|2021-11-01 19:22:40|496.7|494.3|496.7|494.3|496.88|494.48|496.7|494.3|0
1635794580000|2021-11-01 19:23:00|497.23|494.83|497.4|495|497.4|495|497.05|494.65|0
1635794590000|2021-11-01 19:23:10|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1635794610000|2021-11-01 19:23:30|497.75|495.35|497.84|495.44|497.84|495.44|497.75|495.35|0
1635794620000|2021-11-01 19:23:40|497.93|495.53|497.93|495.53|497.93|495.53|497.93|495.53|0
1635794630000|2021-11-01 19:23:50|497.58|495.18|497.93|495.53|497.93|495.53|497.58|495.18|0
1635794640000|2021-11-01 19:24:00|498.1|495.7|498.1|495.7|498.1|495.7|497.93|495.53|0
1635794650000|2021-11-01 19:24:10|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1635794660000|2021-11-01 19:24:20|498.45|496.05|498.8|496.4|498.8|496.4|498.45|496.05|0
1635794670000|2021-11-01 19:24:30|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1635794680000|2021-11-01 19:24:40|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1635794690000|2021-11-01 19:24:50|498.63|496.23|498.8|496.4|498.8|496.4|498.63|496.23|0
1635794700000|2021-11-01 19:25:00|498.98|496.58|498.8|496.4|498.98|496.58|498.8|496.4|0
1635794710000|2021-11-01 19:25:10|498.98|496.58|498.8|496.4|499.15|496.75|498.8|496.4|0
1635794720000|2021-11-01 19:25:20|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1635794730000|2021-11-01 19:25:30|498.8|496.4|498.98|496.58|498.98|496.58|498.8|496.4|0
1635794740000|2021-11-01 19:25:40|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1635794750000|2021-11-01 19:25:50|498.98|496.58|498.8|496.4|498.98|496.58|498.8|496.4|0
1635794760000|2021-11-01 19:26:00|498.63|496.23|498.8|496.4|498.8|496.4|498.63|496.23|0
1635794770000|2021-11-01 19:26:10|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1635794780000|2021-11-01 19:26:20|498.54|496.14|498.8|496.4|498.8|496.4|498.54|496.14|0
1635794790000|2021-11-01 19:26:30|498.63|496.23|498.8|496.4|498.8|496.4|498.63|496.23|0
1635794800000|2021-11-01 19:26:40|498.98|496.58|498.63|496.23|498.98|496.58|498.63|496.23|0
1635794810000|2021-11-01 19:26:50|498.45|496.05|498.45|496.05|498.45|496.05|498.45|496.05|0
1635794820000|2021-11-01 19:27:00|498.63|496.23|498.45|496.05|498.63|496.23|498.45|496.05|0
1635794830000|2021-11-01 19:27:10|498.63|496.23|498.63|496.23|498.63|496.23|498.54|496.14|0
1635794840000|2021-11-01 19:27:20|498.8|496.4|498.45|496.05|498.8|496.4|498.45|496.05|0
1635794850000|2021-11-01 19:27:30|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1635794860000|2021-11-01 19:27:40|498.1|495.7|498.28|495.88|498.28|495.88|498.1|495.7|0
1635794870000|2021-11-01 19:27:50|498.1|495.7|498.1|495.7|498.1|495.7|497.93|495.53|0
1635794880000|2021-11-01 19:28:00|498.28|495.88|498.1|495.7|498.28|495.88|498.1|495.7|0
1635794900000|2021-11-01 19:28:20|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1635794910000|2021-11-01 19:28:30|498.45|496.05|498.45|496.05|498.63|496.23|498.45|496.05|0
1635794920000|2021-11-01 19:28:40|498.28|495.88|498.45|496.05|498.45|496.05|498.28|495.88|0
1635794930000|2021-11-01 19:28:50|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1635794940000|2021-11-01 19:29:00|498.45|496.05|498.63|496.23|498.63|496.23|498.45|496.05|0
1635794960000|2021-11-01 19:29:20|498.45|496.05|498.45|496.05|498.45|496.05|498.45|496.05|0
1635794980000|2021-11-01 19:29:40|498.1|495.7|498.1|495.7|498.1|495.7|498.1|495.7|0
1635795000000|2021-11-01 19:30:00|498.28|495.88|498.28|495.88|498.45|496.05|498.28|495.88|0
1635795010000|2021-11-01 19:30:10|498.36|495.96|498.28|495.88|498.36|495.96|498.28|495.88|0
1635795020000|2021-11-01 19:30:20|498.45|496.05|498.28|495.88|498.45|496.05|498.28|495.88|0
1635795030000|2021-11-01 19:30:30|498.45|496.05|498.45|496.05|498.45|496.05|498.28|495.88|0
1635795040000|2021-11-01 19:30:40|498.63|496.23|498.8|496.4|498.8|496.4|498.63|496.23|0
1635795050000|2021-11-01 19:30:50|498.63|496.23|498.63|496.23|498.8|496.4|498.63|496.23|0
1635795060000|2021-11-01 19:31:00|498.8|496.4|498.63|496.23|498.8|496.4|498.45|496.05|0
1635795080000|2021-11-01 19:31:20|498.27|495.87|498.27|495.87|498.27|495.87|498.27|495.87|0
1635795090000|2021-11-01 19:31:30|498.45|496.05|498.62|496.22|498.63|496.23|498.45|496.05|0
1635795100000|2021-11-01 19:31:40|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1635795110000|2021-11-01 19:31:50|498.62|496.22|498.8|496.4|498.8|496.4|498.62|496.22|0
1635795120000|2021-11-01 19:32:00|498.62|496.22|498.8|496.4|498.8|496.4|498.62|496.22|0
1635795130000|2021-11-01 19:32:10|498.98|496.58|498.98|496.58|498.98|496.58|498.8|496.4|0
1635795140000|2021-11-01 19:32:20|499.15|496.75|499.5|497.1|499.5|497.1|499.15|496.75|0
1635795150000|2021-11-01 19:32:30|499.68|497.28|499.85|497.45|499.85|497.45|499.5|497.1|0
1635795160000|2021-11-01 19:32:40|499.68|497.28|499.5|497.1|499.68|497.28|499.5|497.1|0
1635795170000|2021-11-01 19:32:50|499.68|497.28|499.68|497.28|499.85|497.45|499.68|497.28|0
1635795180000|2021-11-01 19:33:00|499.85|497.45|499.68|497.28|499.85|497.45|499.68|497.28|0
1635795190000|2021-11-01 19:33:10|499.85|497.45|499.85|497.45|499.85|497.45|499.68|497.28|0
1635795210000|2021-11-01 19:33:30|500.03|497.63|500.03|497.63|500.03|497.63|500.03|497.63|0
1635795220000|2021-11-01 19:33:40|499.85|497.45|500.03|497.63|500.03|497.63|499.76|497.36|0
1635795230000|2021-11-01 19:33:50|499.85|497.45|499.85|497.45|500.03|497.63|499.85|497.45|0
1635795240000|2021-11-01 19:34:00|499.68|497.28|499.85|497.45|499.85|497.45|499.68|497.28|0
1635795250000|2021-11-01 19:34:10|500.03|497.63|499.85|497.45|500.03|497.63|499.85|497.45|0
1635795260000|2021-11-01 19:34:20|500.03|497.63|499.32|496.92|500.03|497.63|499.32|496.92|0
1635795270000|2021-11-01 19:34:30|499.5|497.1|499.67|497.27|499.68|497.28|499.5|497.1|0
1635795280000|2021-11-01 19:34:40|499.85|497.45|500.03|497.63|500.03|497.63|499.85|497.45|0
1635795300000|2021-11-01 19:35:00|499.85|497.45|500.03|497.63|500.03|497.63|499.85|497.45|0
1635795310000|2021-11-01 19:35:10|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635795320000|2021-11-01 19:35:20|500.11|497.71|500.38|497.98|500.38|497.98|500.11|497.71|0
1635795330000|2021-11-01 19:35:30|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635795340000|2021-11-01 19:35:40|499.85|497.45|500.03|497.63|500.03|497.63|499.85|497.45|0
1635795350000|2021-11-01 19:35:50|500.2|497.8|500.2|497.8|500.2|497.8|500.03|497.63|0
1635795360000|2021-11-01 19:36:00|500.03|497.63|500.03|497.63|500.2|497.8|500.03|497.63|0
1635795370000|2021-11-01 19:36:10|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635795380000|2021-11-01 19:36:20|500.02|497.62|500.02|497.62|500.38|497.98|500.02|497.62|0
1635795390000|2021-11-01 19:36:30|499.85|497.45|500.2|497.8|500.2|497.8|499.85|497.45|0
1635795400000|2021-11-01 19:36:40|500.38|497.98|500.2|497.8|500.38|497.98|500.02|497.62|0
1635795410000|2021-11-01 19:36:50|499.85|497.45|499.85|497.45|500.02|497.62|499.85|497.45|0
1635795420000|2021-11-01 19:37:00|499.67|497.27|499.32|496.92|499.67|497.27|499.32|496.92|0
1635795430000|2021-11-01 19:37:10|499.15|496.75|499.32|496.92|499.32|496.92|499.15|496.75|0
1635795440000|2021-11-01 19:37:20|498.97|496.57|499.15|496.75|499.15|496.75|498.97|496.57|0
1635795450000|2021-11-01 19:37:30|498.97|496.57|499.15|496.75|499.15|496.75|498.8|496.4|0
1635795460000|2021-11-01 19:37:40|499.32|496.92|499.5|497.1|499.5|497.1|499.32|496.92|0
1635795470000|2021-11-01 19:37:50|499.32|496.92|499.32|496.92|499.32|496.92|499.32|496.92|0
1635795490000|2021-11-01 19:38:10|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1635795500000|2021-11-01 19:38:20|498.97|496.57|498.97|496.57|498.97|496.57|498.97|496.57|0
1635795510000|2021-11-01 19:38:30|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1635795530000|2021-11-01 19:38:50|498.97|496.57|498.45|496.05|498.97|496.57|498.45|496.05|0
1635795550000|2021-11-01 19:39:10|498.62|496.22|498.97|496.57|498.97|496.57|498.62|496.22|0
1635795560000|2021-11-01 19:39:20|499.15|496.75|498.97|496.57|499.15|496.75|498.97|496.57|0
1635795570000|2021-11-01 19:39:30|498.8|496.4|498.97|496.57|498.97|496.57|498.62|496.22|0
1635795580000|2021-11-01 19:39:40|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1635795590000|2021-11-01 19:39:50|499.32|496.92|499.32|496.92|499.32|496.92|499.32|496.92|0
1635795600000|2021-11-01 19:40:00|499.5|497.1|499.5|497.1|499.67|497.27|499.5|497.1|0
1635795620000|2021-11-01 19:40:20|499.32|496.92|499.32|496.92|499.32|496.92|499.32|496.92|0
1635795630000|2021-11-01 19:40:30|499.5|497.1|499.32|496.92|499.5|497.1|499.32|496.92|0
1635795640000|2021-11-01 19:40:40|499.15|496.75|499.32|496.92|499.32|496.92|499.15|496.75|0
1635795650000|2021-11-01 19:40:50|499.15|496.75|499.5|497.1|499.5|497.1|499.15|496.75|0
1635795660000|2021-11-01 19:41:00|499.32|496.92|499.15|496.75|499.32|496.92|499.15|496.75|0
1635795670000|2021-11-01 19:41:10|498.97|496.57|498.62|496.22|498.97|496.57|498.62|496.22|0
1635795680000|2021-11-01 19:41:20|498.8|496.4|498.45|496.05|498.8|496.4|498.45|496.05|0
1635795690000|2021-11-01 19:41:30|498.62|496.22|498.8|496.4|498.8|496.4|498.62|496.22|0
1635795700000|2021-11-01 19:41:40|498.97|496.57|498.97|496.57|498.97|496.57|498.97|496.57|0
1635795710000|2021-11-01 19:41:50|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1635795720000|2021-11-01 19:42:00|498.97|496.57|499.15|496.75|499.15|496.75|498.97|496.57|0
1635795730000|2021-11-01 19:42:10|498.97|496.57|499.15|496.75|499.15|496.75|498.97|496.57|0
1635795740000|2021-11-01 19:42:20|498.97|496.57|499.32|496.92|499.32|496.92|498.97|496.57|0
1635795750000|2021-11-01 19:42:30|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1635795770000|2021-11-01 19:42:50|499.32|496.92|499.5|497.1|499.5|497.1|499.32|496.92|0
1635795780000|2021-11-01 19:43:00|499.32|496.92|499.5|497.1|499.5|497.1|499.32|496.92|0
1635795800000|2021-11-01 19:43:20|499.32|496.92|499.5|497.1|499.5|497.1|499.32|496.92|0
1635795810000|2021-11-01 19:43:30|499.67|497.27|499.85|497.45|499.85|497.45|499.67|497.27|0
1635795820000|2021-11-01 19:43:40|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635795830000|2021-11-01 19:43:50|499.85|497.45|500.02|497.62|500.02|497.62|499.85|497.45|0
1635795840000|2021-11-01 19:44:00|500.2|497.8|500.37|497.97|500.37|497.97|500.2|497.8|0
1635795850000|2021-11-01 19:44:10|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635795860000|2021-11-01 19:44:20|500.37|497.97|500.37|497.97|500.55|498.15|500.37|497.97|0
1635795870000|2021-11-01 19:44:30|500.2|497.8|500.37|497.97|500.37|497.97|500.2|497.8|0
1635795880000|2021-11-01 19:44:40|500.2|497.8|500.2|497.8|500.37|497.97|500.2|497.8|0
1635795900000|2021-11-01 19:45:00|500.28|497.88|500.2|497.8|500.37|497.97|500.2|497.8|0
1635795910000|2021-11-01 19:45:10|500.37|497.97|500.02|497.62|500.37|497.97|500.02|497.62|0
1635795920000|2021-11-01 19:45:20|499.85|497.45|500.2|497.8|500.2|497.8|499.85|497.45|0
1635795930000|2021-11-01 19:45:30|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635795940000|2021-11-01 19:45:40|500.2|497.8|500.02|497.62|500.2|497.8|500.02|497.62|0
1635795950000|2021-11-01 19:45:50|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635795960000|2021-11-01 19:46:00|500.37|497.97|500.2|497.8|500.37|497.97|500.2|497.8|0
1635795970000|2021-11-01 19:46:10|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635795980000|2021-11-01 19:46:20|500.2|497.8|500.37|497.97|500.37|497.97|500.2|497.8|0
1635795990000|2021-11-01 19:46:30|500.2|497.8|500.2|497.8|500.2|497.8|500.02|497.62|0
1635796000000|2021-11-01 19:46:40|500.02|497.62|500.02|497.62|500.1|497.7|500.02|497.62|0
1635796010000|2021-11-01 19:46:50|500.2|497.8|500.37|497.97|500.37|497.97|500.2|497.8|0
1635796020000|2021-11-01 19:47:00|500.2|497.8|500.55|498.15|500.55|498.15|500.2|497.8|0
1635796030000|2021-11-01 19:47:10|500.37|497.97|500.55|498.15|500.55|498.15|500.37|497.97|0
1635796040000|2021-11-01 19:47:20|500.37|497.97|500.37|497.97|500.55|498.15|500.37|497.97|0
1635796050000|2021-11-01 19:47:30|500.72|498.32|500.72|498.32|500.72|498.32|500.55|498.15|0
1635796070000|2021-11-01 19:47:50|500.9|498.5|500.72|498.32|500.9|498.5|500.72|498.32|0
1635796080000|2021-11-01 19:48:00|500.55|498.15|500.72|498.32|500.72|498.32|500.55|498.15|0
1635796090000|2021-11-01 19:48:10|500.55|498.15|500.37|497.97|500.72|498.32|500.37|497.97|0
1635796100000|2021-11-01 19:48:20|500.55|498.15|500.37|497.97|500.55|498.15|500.37|497.97|0
1635796110000|2021-11-01 19:48:30|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635796120000|2021-11-01 19:48:40|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635796130000|2021-11-01 19:48:50|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635796140000|2021-11-01 19:49:00|500.37|497.97|500.37|497.97|500.55|498.15|500.37|497.97|0
1635796150000|2021-11-01 19:49:10|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1635796160000|2021-11-01 19:49:20|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635796170000|2021-11-01 19:49:30|500.55|498.15|500.37|497.97|500.55|498.15|500.37|497.97|0
1635796180000|2021-11-01 19:49:40|500.55|498.15|500.37|497.97|500.55|498.15|500.37|497.97|0
1635796190000|2021-11-01 19:49:50|500.19|497.79|500.37|497.97|500.37|497.97|500.19|497.79|0
1635796200000|2021-11-01 19:50:00|500.9|498.5|501.25|498.85|501.25|498.85|500.72|498.32|0
1635796210000|2021-11-01 19:50:10|501.42|499.02|501.95|499.55|501.95|499.55|501.42|499.02|0
1635796220000|2021-11-01 19:50:20|501.77|499.37|501.95|499.55|501.95|499.55|501.77|499.37|0
1635796230000|2021-11-01 19:50:30|501.77|499.37|500.9|498.5|501.77|499.37|500.9|498.5|0
1635796240000|2021-11-01 19:50:40|500.72|498.32|500.9|498.5|501.07|498.67|500.72|498.32|0
1635796250000|2021-11-01 19:50:50|501.07|498.67|500.9|498.5|501.25|498.85|500.9|498.5|0
1635796260000|2021-11-01 19:51:00|500.54|498.14|500.72|498.32|500.72|498.32|500.54|498.14|0
1635796270000|2021-11-01 19:51:10|500.54|498.14|500.54|498.14|500.54|498.14|500.37|497.97|0
1635796280000|2021-11-01 19:51:20|500.37|497.97|500.19|497.79|500.37|497.97|500.19|497.79|0
1635796290000|2021-11-01 19:51:30|500.02|497.62|499.84|497.44|500.02|497.62|499.84|497.44|0
1635796300000|2021-11-01 19:51:40|499.67|497.27|499.67|497.27|499.67|497.27|499.49|497.09|0
1635796310000|2021-11-01 19:51:50|499.49|497.09|499.32|496.92|499.49|497.09|499.32|496.92|0
1635796320000|2021-11-01 19:52:00|499.49|497.09|499.49|497.09|499.67|497.27|499.49|497.09|0
1635796330000|2021-11-01 19:52:10|499.32|496.92|499.84|497.44|499.84|497.44|499.32|496.92|0
1635796340000|2021-11-01 19:52:20|499.67|497.27|499.84|497.44|500.02|497.62|499.67|497.27|0
1635796350000|2021-11-01 19:52:30|500.02|497.62|500.02|497.62|500.02|497.62|499.84|497.44|0
1635796360000|2021-11-01 19:52:40|499.84|497.44|500.19|497.79|500.19|497.79|499.84|497.44|0
1635796370000|2021-11-01 19:52:50|500.37|497.97|500.54|498.14|500.54|498.14|500.37|497.97|0
1635796380000|2021-11-01 19:53:00|500.72|498.32|500.19|497.79|500.9|498.5|500.19|497.79|0
1635796390000|2021-11-01 19:53:10|500.37|497.97|500.37|497.97|500.54|498.14|500.37|497.97|0
1635796400000|2021-11-01 19:53:20|500.54|498.14|500.37|497.97|500.54|498.14|500.37|497.97|0
1635796410000|2021-11-01 19:53:30|500.19|497.79|500.02|497.62|500.19|497.79|500.02|497.62|0
1635796420000|2021-11-01 19:53:40|499.84|497.44|499.32|496.92|499.84|497.44|499.32|496.92|0
1635796430000|2021-11-01 19:53:50|499.49|497.09|499.67|497.27|499.67|497.27|499.49|497.09|0
1635796440000|2021-11-01 19:54:00|500.19|497.79|500.02|497.62|500.19|497.79|499.84|497.44|0
1635796450000|2021-11-01 19:54:10|499.67|497.27|499.32|496.92|499.67|497.27|499.32|496.92|0
1635796460000|2021-11-01 19:54:20|499.49|497.09|499.32|496.92|499.49|497.09|499.32|496.92|0
1635796470000|2021-11-01 19:54:30|499.49|497.09|499.49|497.09|499.49|497.09|499.49|497.09|0
1635796480000|2021-11-01 19:54:40|499.32|496.92|498.79|496.39|499.32|496.92|498.79|496.39|0
1635796490000|2021-11-01 19:54:50|499.32|496.92|499.49|497.09|499.49|497.09|499.32|496.92|0
1635796500000|2021-11-01 19:55:00|499.67|497.27|499.67|497.27|499.67|497.27|499.49|497.09|0
1635796510000|2021-11-01 19:55:10|499.49|497.09|499.49|497.09|499.49|497.09|499.32|496.92|0
1635796520000|2021-11-01 19:55:20|499.32|496.92|499.14|496.74|499.49|497.09|499.14|496.74|0
1635796530000|2021-11-01 19:55:30|498.97|496.57|499.14|496.74|499.14|496.74|498.97|496.57|0
1635796540000|2021-11-01 19:55:40|499.32|496.92|499.67|497.27|499.67|497.27|499.32|496.92|0
1635796550000|2021-11-01 19:55:50|499.49|497.09|499.49|497.09|499.67|497.27|499.49|497.09|0
1635796560000|2021-11-01 19:56:00|499.67|497.27|499.84|497.44|500.02|497.62|499.67|497.27|0
1635796580000|2021-11-01 19:56:20|499.93|497.53|500.02|497.62|500.02|497.62|499.84|497.44|0
1635796590000|2021-11-01 19:56:30|500.37|497.97|500.54|498.14|500.54|498.14|500.37|497.97|0
1635796600000|2021-11-01 19:56:40|500.37|497.97|500.54|498.14|500.54|498.14|500.37|497.97|0
1635796610000|2021-11-01 19:56:50|500.72|498.32|501.07|498.67|501.07|498.67|500.72|498.32|0
1635796620000|2021-11-01 19:57:00|500.89|498.49|501.07|498.67|501.07|498.67|500.89|498.49|0
1635796630000|2021-11-01 19:57:10|501.24|498.84|501.07|498.67|501.24|498.84|501.07|498.67|0
1635796640000|2021-11-01 19:57:20|500.89|498.49|500.89|498.49|501.07|498.67|500.89|498.49|0
1635796650000|2021-11-01 19:57:30|501.07|498.67|501.42|499.02|501.42|499.02|501.07|498.67|0
1635796660000|2021-11-01 19:57:40|501.33|498.93|501.24|498.84|501.42|499.02|501.24|498.84|0
1635796680000|2021-11-01 19:58:00|501.42|499.02|501.42|499.02|501.42|499.02|501.24|498.84|0
1635796690000|2021-11-01 19:58:10|501.24|498.84|501.24|498.84|501.42|499.02|501.24|498.84|0
1635796700000|2021-11-01 19:58:20|501.42|499.02|501.24|498.84|501.42|499.02|501.24|498.84|0
1635796710000|2021-11-01 19:58:30|501.42|499.02|501.59|499.19|501.59|499.19|501.42|499.02|0
1635796720000|2021-11-01 19:58:40|501.42|499.02|501.59|499.19|501.59|499.19|501.42|499.02|0
1635796740000|2021-11-01 19:59:00|501.42|499.02|501.59|499.19|501.59|499.19|501.42|499.02|0
1635796750000|2021-11-01 19:59:10|501.77|499.37|502.12|499.72|502.12|499.72|501.77|499.37|0
1635796760000|2021-11-01 19:59:20|502.3|499.9|502.65|500.25|502.65|500.25|502.3|499.9|0
1635796770000|2021-11-01 19:59:30|502.82|500.42|503|500.6|503|500.6|502.82|500.42|0
1635796780000|2021-11-01 19:59:40|503.18|500.78|503.7|501.3|503.7|501.3|503.18|500.78|0
1635796790000|2021-11-01 19:59:50|503.88|501.48|502.82|500.42|503.88|501.48|502.82|500.42|0
1635796820000|2021-11-01 20:00:20|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1635796830000|2021-11-01 20:00:30|502.3|499.9|502.12|499.72|502.3|499.9|502.12|499.72|0
1635796840000|2021-11-01 20:00:40|502.3|499.9|502.3|499.9|502.3|499.9|502.3|499.9|0
1635796850000|2021-11-01 20:00:50|502.47|500.07|502.47|500.07|502.65|500.25|502.47|500.07|0
1635796860000|2021-11-01 20:01:00|502.3|499.9|502.12|499.72|502.3|499.9|501.95|499.55|0
1635796870000|2021-11-01 20:01:10|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1635796880000|2021-11-01 20:01:20|501.77|499.37|502.12|499.72|502.12|499.72|501.77|499.37|0
1635796890000|2021-11-01 20:01:30|502.3|499.9|502.12|499.72|502.3|499.9|502.12|499.72|0
1635796900000|2021-11-01 20:01:40|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1635796910000|2021-11-01 20:01:50|501.77|499.37|501.77|499.37|501.77|499.37|501.77|499.37|0
1635796920000|2021-11-01 20:02:00|501.94|499.54|502.12|499.72|502.12|499.72|501.94|499.54|0
1635796930000|2021-11-01 20:02:10|502.3|499.9|502.12|499.72|502.3|499.9|502.12|499.72|0
1635796940000|2021-11-01 20:02:20|501.94|499.54|502.3|499.9|502.3|499.9|501.94|499.54|0
1635796950000|2021-11-01 20:02:30|502.47|500.07|502.3|499.9|502.47|500.07|502.3|499.9|0
1635796960000|2021-11-01 20:02:40|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1635796970000|2021-11-01 20:02:50|502.3|499.9|502.3|499.9|502.3|499.9|502.3|499.9|0
1635797000000|2021-11-01 20:03:20|502.47|500.07|502.3|499.9|502.47|500.07|502.3|499.9|0
1635797010000|2021-11-01 20:03:30|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1635797020000|2021-11-01 20:03:40|502.3|499.9|502.3|499.9|502.3|499.9|502.3|499.9|0
1635797030000|2021-11-01 20:03:50|502.12|499.72|502.12|499.72|502.12|499.72|501.94|499.54|0
1635797040000|2021-11-01 20:04:00|501.94|499.54|502.12|499.72|502.12|499.72|501.94|499.54|0
1635797050000|2021-11-01 20:04:10|501.94|499.54|501.94|499.54|502.12|499.72|501.94|499.54|0
1635797060000|2021-11-01 20:04:20|501.77|499.37|501.94|499.54|501.94|499.54|501.77|499.37|0
1635797070000|2021-11-01 20:04:30|502.12|499.72|501.94|499.54|502.12|499.72|501.94|499.54|0
1635797090000|2021-11-01 20:04:50|502.12|499.72|502.12|499.72|502.12|499.72|502.12|499.72|0
1635797100000|2021-11-01 20:05:00|502.29|499.89|502.12|499.72|502.29|499.89|502.12|499.72|0
1635797110000|2021-11-01 20:05:10|501.94|499.54|502.12|499.72|502.12|499.72|501.94|499.54|0
1635797120000|2021-11-01 20:05:20|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635797140000|2021-11-01 20:05:40|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1635797150000|2021-11-01 20:05:50|502.29|499.89|502.47|500.07|502.47|500.07|502.29|499.89|0
1635797170000|2021-11-01 20:06:10|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635797180000|2021-11-01 20:06:20|502.47|500.07|502.29|499.89|502.47|500.07|502.29|499.89|0
1635797210000|2021-11-01 20:06:50|502.12|499.72|502.12|499.72|502.12|499.72|502.12|499.72|0
1635797250000|2021-11-01 20:07:30|501.94|499.54|502.12|499.72|502.12|499.72|501.94|499.54|0
1635797260000|2021-11-01 20:07:40|501.94|499.54|501.77|499.37|501.94|499.54|501.77|499.37|0
1635797270000|2021-11-01 20:07:50|501.94|499.54|501.42|499.02|501.94|499.54|501.42|499.02|0
1635797280000|2021-11-01 20:08:00|501.59|499.19|501.77|499.37|501.77|499.37|501.59|499.19|0
1635797290000|2021-11-01 20:08:10|501.59|499.19|501.59|499.19|501.59|499.19|501.59|499.19|0
1635797300000|2021-11-01 20:08:20|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635797310000|2021-11-01 20:08:30|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1635797320000|2021-11-01 20:08:40|501.06|498.66|501.24|498.84|501.24|498.84|501.06|498.66|0
1635797330000|2021-11-01 20:08:50|501.42|499.02|501.24|498.84|501.42|499.02|501.24|498.84|0
1635797340000|2021-11-01 20:09:00|501.41|499.01|501.59|499.19|501.59|499.19|501.41|499.01|0
1635797350000|2021-11-01 20:09:10|501.41|499.01|501.59|499.19|501.59|499.19|501.41|499.01|0
1635797360000|2021-11-01 20:09:20|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1635797370000|2021-11-01 20:09:30|501.59|499.19|501.41|499.01|501.59|499.19|501.41|499.01|0
1635797380000|2021-11-01 20:09:40|501.24|498.84|501.59|499.19|501.59|499.19|501.24|498.84|0
1635797390000|2021-11-01 20:09:50|501.77|499.37|501.24|498.84|501.77|499.37|501.24|498.84|0
1635797400000|2021-11-01 20:10:00|501.06|498.66|500.89|498.49|501.06|498.66|500.89|498.49|0
1635797410000|2021-11-01 20:10:10|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1635797420000|2021-11-01 20:10:20|501.59|499.19|501.59|499.19|501.59|499.19|501.59|499.19|0
1635797430000|2021-11-01 20:10:30|501.77|499.37|501.59|499.19|501.77|499.37|501.59|499.19|0
1635797440000|2021-11-01 20:10:40|501.77|499.37|501.77|499.37|501.77|499.37|501.59|499.19|0
1635797450000|2021-11-01 20:10:50|501.94|499.54|501.77|499.37|501.94|499.54|501.77|499.37|0
1635797490000|2021-11-01 20:11:30|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1635797500000|2021-11-01 20:11:40|502.12|499.72|502.12|499.72|502.12|499.72|502.12|499.72|0
1635797520000|2021-11-01 20:12:00|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635797530000|2021-11-01 20:12:10|502.47|500.07|502.29|499.89|502.47|500.07|502.29|499.89|0
1635797550000|2021-11-01 20:12:30|502.12|499.72|502.12|499.72|502.12|499.72|502.12|499.72|0
1635797570000|2021-11-01 20:12:50|502.29|499.89|502.29|499.89|502.47|500.07|502.29|499.89|0
1635797580000|2021-11-01 20:13:00|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1635797590000|2021-11-01 20:13:10|502.64|500.24|502.47|500.07|502.64|500.24|502.47|500.07|0
1635797610000|2021-11-01 20:13:30|502.64|500.24|502.82|500.42|502.82|500.42|502.64|500.24|0
1635797620000|2021-11-01 20:13:40|502.64|500.24|502.82|500.42|502.82|500.42|502.64|500.24|0
1635797630000|2021-11-01 20:13:50|502.64|500.24|502.64|500.24|502.64|500.24|502.64|500.24|0
1635797640000|2021-11-01 20:14:00|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1635797650000|2021-11-01 20:14:10|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635797660000|2021-11-01 20:14:20|502.47|500.07|502.47|500.07|502.47|500.07|502.29|499.89|0
1635797670000|2021-11-01 20:14:30|502.29|499.89|501.94|499.54|502.29|499.89|501.94|499.54|0
1635797680000|2021-11-01 20:14:40|502.12|499.72|501.94|499.54|502.12|499.72|501.94|499.54|0
1635797710000|2021-11-01 20:15:10|502.14|499.34|501.61|498.81|502.14|499.34|501.61|498.81|0
1635797720000|2021-11-01 20:15:20|501.44|498.64|501.61|498.81|501.61|498.81|501.44|498.64|0
1635797730000|2021-11-01 20:15:30|501.79|498.99|501.61|498.81|501.79|498.99|501.61|498.81|0
1635797740000|2021-11-01 20:15:40|501.79|498.99|501.79|498.99|501.79|498.99|501.79|498.99|0
1635797750000|2021-11-01 20:15:50|501.61|498.81|501.61|498.81|501.61|498.81|501.61|498.81|0
1635797770000|2021-11-01 20:16:10|501.79|498.99|501.79|498.99|501.79|498.99|501.79|498.99|0
1635797900000|2021-11-01 20:18:20|501.96|499.16|502.14|499.34|502.14|499.34|501.96|499.16|0
1635797910000|2021-11-01 20:18:30|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1635797940000|2021-11-01 20:19:00|502.14|499.34|502.14|499.34|502.14|499.34|502.14|499.34|0
1635797950000|2021-11-01 20:19:10|502.31|499.51|502.31|499.51|502.31|499.51|502.31|499.51|0
1635797990000|2021-11-01 20:19:50|502.14|499.34|502.14|499.34|502.14|499.34|502.14|499.34|0
1635798000000|2021-11-01 20:20:00|502.31|499.51|502.31|499.51|502.31|499.51|502.31|499.51|0
1635798010000|2021-11-01 20:20:10|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1635798030000|2021-11-01 20:20:30|502.31|499.51|502.49|499.69|502.49|499.69|502.31|499.51|0
1635798060000|2021-11-01 20:21:00|502.66|499.86|502.66|499.86|502.66|499.86|502.66|499.86|0
1635798070000|2021-11-01 20:21:10|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1635798080000|2021-11-01 20:21:20|502.66|499.86|502.66|499.86|502.84|500.04|502.66|499.86|0
1635798330000|2021-11-01 20:25:30|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1635798340000|2021-11-01 20:25:40|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1635798430000|2021-11-01 20:27:10|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1635798720000|2021-11-01 20:32:00|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1635798780000|2021-11-01 20:33:00|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1635798790000|2021-11-01 20:33:10|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1635798800000|2021-11-01 20:33:20|503.01|500.21|502.83|500.03|503.01|500.21|502.83|500.03|0
1635798830000|2021-11-01 20:33:50|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1635798880000|2021-11-01 20:34:40|503.19|500.39|503.19|500.39|503.19|500.39|503.19|500.39|0
1635798900000|2021-11-01 20:35:00|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1635799170000|2021-11-01 20:39:30|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1635799500000|2021-11-01 20:45:00|503.01|500.21|502.83|500.03|503.01|500.21|502.83|500.03|0
1635799630000|2021-11-01 20:47:10|503|500.2|503.18|500.38|503.18|500.38|503|500.2|0
1635799640000|2021-11-01 20:47:20|503|500.2|503|500.2|503|500.2|503|500.2|0
1635799670000|2021-11-01 20:47:50|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1635799800000|2021-11-01 20:50:00|503|500.2|503.18|500.38|503.18|500.38|503|500.2|0
1635799930000|2021-11-01 20:52:10|503|500.2|503|500.2|503|500.2|503|500.2|0
1635799940000|2021-11-01 20:52:20|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1635799980000|2021-11-01 20:53:00|503|500.2|503|500.2|503|500.2|503|500.2|0
1635800000000|2021-11-01 20:53:20|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1635800010000|2021-11-01 20:53:30|503|500.2|503|500.2|503|500.2|503|500.2|0
1635800090000|2021-11-01 20:54:50|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1635800160000|2021-11-01 20:56:00|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1635800220000|2021-11-01 20:57:00|503|500.2|503|500.2|503|500.2|503|500.2|0
1635800250000|2021-11-01 20:57:30|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1635800340000|2021-11-01 20:59:00|503|500.2|503|500.2|503|500.2|503|500.2|0
1635800350000|2021-11-01 20:59:10|502.91|500.11|502.91|500.11|502.91|500.11|502.91|500.11|0
1635800360000|2021-11-01 20:59:20|502.82|500.02|503|500.2|503|500.2|502.82|500.02|0
1635800370000|2021-11-01 20:59:30|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1635800390000|2021-11-01 20:59:50|503.26|500.46|503.26|500.46|503.26|500.46|503.08|500.28|0
1635800400000|2021-11-01 21:00:00|503.2|500.4|503.1|500.3|503.2|500.4|503.1|500.3|0
1635800420000|2021-11-01 21:00:20|503.13|500.33|503.13|500.33|503.13|500.33|503.13|500.33|0
1635800440000|2021-11-01 21:00:40|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1635800450000|2021-11-01 21:00:50|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1635800620000|2021-11-01 21:03:40|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1635800770000|2021-11-01 21:06:10|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1635800780000|2021-11-01 21:06:20|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1635800810000|2021-11-01 21:06:50|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1635800840000|2021-11-01 21:07:20|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1635800850000|2021-11-01 21:07:30|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1635800910000|2021-11-01 21:08:30|502.97|500.17|502.92|500.12|502.97|500.17|502.92|500.12|0
1635800930000|2021-11-01 21:08:50|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1635800960000|2021-11-01 21:09:20|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1635800980000|2021-11-01 21:09:40|502.89|500.09|502.89|500.09|502.89|500.09|502.89|500.09|0
1635801000000|2021-11-01 21:10:00|502.87|500.07|502.82|500.02|502.87|500.07|502.82|500.02|0
1635801020000|2021-11-01 21:10:20|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1635801080000|2021-11-01 21:11:20|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1635801220000|2021-11-01 21:13:40|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1635801250000|2021-11-01 21:14:10|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1635801260000|2021-11-01 21:14:20|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1635801270000|2021-11-01 21:14:30|502.53|499.73|502.56|499.76|502.56|499.76|502.53|499.73|0
1635801280000|2021-11-01 21:14:40|502.53|499.73|502.59|499.79|502.59|499.79|502.53|499.73|0
1635801310000|2021-11-01 21:15:10|502.61|499.81|502.61|499.81|502.61|499.81|502.61|499.81|0
1635801330000|2021-11-01 21:15:30|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1635801340000|2021-11-01 21:15:40|502.66|499.86|502.66|499.86|502.66|499.86|502.66|499.86|0
1635801370000|2021-11-01 21:16:10|502.61|499.81|502.61|499.81|502.61|499.81|502.61|499.81|0
1635801410000|2021-11-01 21:16:50|502.56|499.76|502.56|499.76|502.56|499.76|502.56|499.76|0
1635801420000|2021-11-01 21:17:00|502.61|499.81|502.61|499.81|502.61|499.81|502.61|499.81|0
1635801480000|2021-11-01 21:18:00|502.6|499.8|502.68|499.88|502.68|499.88|502.6|499.8|0
1635801510000|2021-11-01 21:18:30|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1635801540000|2021-11-01 21:19:00|502.82|500.02|502.79|499.99|502.82|500.02|502.79|499.99|0
1635801630000|2021-11-01 21:20:30|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1635801760000|2021-11-01 21:22:40|502.91|500.11|502.84|500.04|502.91|500.11|502.84|500.04|0
1635801770000|2021-11-01 21:22:50|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1635801800000|2021-11-01 21:23:20|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1635801910000|2021-11-01 21:25:10|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1635801920000|2021-11-01 21:25:20|502.55|499.75|502.68|499.88|502.68|499.88|502.55|499.75|0
1635801930000|2021-11-01 21:25:30|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1635801940000|2021-11-01 21:25:40|502.74|499.94|502.74|499.94|502.74|499.94|502.74|499.94|0
1635801990000|2021-11-01 21:26:30|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1635802240000|2021-11-01 21:30:40|502.66|499.86|502.66|499.86|502.66|499.86|502.66|499.86|0
1635802250000|2021-11-01 21:30:50|502.73|499.93|502.71|499.91|502.73|499.93|502.71|499.91|0
1635802260000|2021-11-01 21:31:00|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1635802530000|2021-11-01 21:35:30|502.65|499.85|502.7|499.9|502.7|499.9|502.65|499.85|0
1635802560000|2021-11-01 21:36:00|502.65|499.85|502.65|499.85|502.65|499.85|502.65|499.85|0
1635802690000|2021-11-01 21:38:10|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1635802710000|2021-11-01 21:38:30|502.65|499.85|502.65|499.85|502.65|499.85|502.65|499.85|0
1635802740000|2021-11-01 21:39:00|502.67|499.87|502.67|499.87|502.67|499.87|502.67|499.87|0
1635802750000|2021-11-01 21:39:10|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1635802790000|2021-11-01 21:39:50|502.67|499.87|502.67|499.87|502.67|499.87|502.67|499.87|0
1635802890000|2021-11-01 21:41:30|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1635802940000|2021-11-01 21:42:20|502.65|499.85|502.65|499.85|502.65|499.85|502.65|499.85|0
1635803030000|2021-11-01 21:43:50|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1635803320000|2021-11-01 21:48:40|502.75|499.95|502.8|500|502.8|500|502.75|499.95|0
1635803330000|2021-11-01 21:48:50|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1635803340000|2021-11-01 21:49:00|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1635803350000|2021-11-01 21:49:10|502.8|500|502.8|500|502.8|500|502.8|500|0
1635803360000|2021-11-01 21:49:20|502.82|500.02|502.8|500|502.82|500.02|502.8|500|0
1635803500000|2021-11-01 21:51:40|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1635803540000|2021-11-01 21:52:20|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1635803560000|2021-11-01 21:52:40|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1635803630000|2021-11-01 21:53:50|502.9|500.1|502.9|500.1|502.9|500.1|502.9|500.1|0
1635803650000|2021-11-01 21:54:10|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1635803690000|2021-11-01 21:54:50|502.9|500.1|502.93|500.13|502.93|500.13|502.9|500.1|0
1635803780000|2021-11-01 21:56:20|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1635803800000|2021-11-01 21:56:40|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1635803810000|2021-11-01 21:56:50|503|500.2|503.02|500.22|503.02|500.22|503|500.2|0
1635803820000|2021-11-01 21:57:00|503|500.2|503|500.2|503|500.2|503|500.2|0
1635803830000|2021-11-01 21:57:10|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1635803840000|2021-11-01 21:57:20|503|500.2|503|500.2|503|500.2|503|500.2|0
1635803910000|2021-11-01 21:58:30|503.05|500.25|503.02|500.22|503.05|500.25|503.02|500.22|0
1635803940000|2021-11-01 21:59:00|503|500.2|503|500.2|503|500.2|503|500.2|0
1635803950000|2021-11-01 21:59:10|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1635803960000|2021-11-01 21:59:20|503.02|500.22|502.97|500.17|503.02|500.22|502.97|500.17|0
1635803980000|2021-11-01 21:59:40|503|500.2|502.87|500.07|503|500.2|502.87|500.07|0
1635803990000|2021-11-01 21:59:50|502.85|500.05|502.8|500|502.85|500.05|502.8|500|0
1635804000000|2021-11-01 22:00:00|503.59|500.79|503.41|500.61|503.59|500.79|503.41|500.61|0
1635804010000|2021-11-01 22:00:10|503.23|500.43|503.5|500.7|503.5|500.7|503.23|500.43|0
1635804020000|2021-11-01 22:00:20|502.97|500.17|502.88|500.08|503.23|500.43|502.88|500.08|0
1635804030000|2021-11-01 22:00:30|502.8|500|502.45|499.65|502.8|500|502.45|499.65|0
1635804040000|2021-11-01 22:00:40|502.53|499.73|502.53|499.73|502.53|499.73|502.45|499.65|0
1635804050000|2021-11-01 22:00:50|502.62|499.82|502.62|499.82|502.62|499.82|502.53|499.73|0
1635804060000|2021-11-01 22:01:00|502.8|500|502.8|500|502.8|500|502.8|500|0
1635804070000|2021-11-01 22:01:10|502.88|500.08|502.8|500|502.88|500.08|502.8|500|0
1635804150000|2021-11-01 22:02:30|502.97|500.17|502.8|500|502.97|500.17|502.8|500|0
1635804160000|2021-11-01 22:02:40|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1635804190000|2021-11-01 22:03:10|502.45|499.65|502.45|499.65|502.45|499.65|502.45|499.65|0
1635804230000|2021-11-01 22:03:50|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1635804240000|2021-11-01 22:04:00|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1635804270000|2021-11-01 22:04:30|502.18|499.38|502.27|499.47|502.27|499.47|502.18|499.38|0
1635804300000|2021-11-01 22:05:00|502.18|499.38|502.18|499.38|502.27|499.47|502.18|499.38|0
1635804310000|2021-11-01 22:05:10|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1635804330000|2021-11-01 22:05:30|502|499.2|501.92|499.12|502|499.2|501.92|499.12|0
1635804340000|2021-11-01 22:05:40|501.74|498.94|501.74|498.94|501.92|499.12|501.74|498.94|0
1635804350000|2021-11-01 22:05:50|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1635804380000|2021-11-01 22:06:20|501.83|499.03|501.92|499.12|501.92|499.12|501.83|499.03|0
1635804420000|2021-11-01 22:07:00|501.74|498.94|501.92|499.12|501.92|499.12|501.74|498.94|0
1635804440000|2021-11-01 22:07:20|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1635804450000|2021-11-01 22:07:30|501.92|499.12|501.74|498.94|501.92|499.12|501.74|498.94|0
1635804460000|2021-11-01 22:07:40|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1635804470000|2021-11-01 22:07:50|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1635804520000|2021-11-01 22:08:40|502.27|499.47|502.09|499.29|502.27|499.47|502.09|499.29|0
1635804560000|2021-11-01 22:09:20|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1635804650000|2021-11-01 22:10:50|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1635804680000|2021-11-01 22:11:20|502|499.2|502|499.2|502|499.2|502|499.2|0
1635804690000|2021-11-01 22:11:30|501.92|499.12|502.09|499.29|502.09|499.29|501.92|499.12|0
1635804720000|2021-11-01 22:12:00|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1635804780000|2021-11-01 22:13:00|501.91|499.11|501.91|499.11|501.91|499.11|501.91|499.11|0
1635804900000|2021-11-01 22:15:00|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1635804920000|2021-11-01 22:15:20|501.65|498.85|501.56|498.76|501.65|498.85|501.56|498.76|0
1635804930000|2021-11-01 22:15:30|501.39|498.59|501.39|498.59|501.39|498.59|501.39|498.59|0
1635804940000|2021-11-01 22:15:40|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1635804950000|2021-11-01 22:15:50|501.39|498.59|501.39|498.59|501.39|498.59|501.39|498.59|0
1635805070000|2021-11-01 22:17:50|501.21|498.41|501.39|498.59|501.39|498.59|501.21|498.41|0
1635805100000|2021-11-01 22:18:20|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1635805110000|2021-11-01 22:18:30|501.39|498.59|501.39|498.59|501.39|498.59|501.39|498.59|0
1635805180000|2021-11-01 22:19:40|501.38|498.58|501.38|498.58|501.38|498.58|501.38|498.58|0
1635805190000|2021-11-01 22:19:50|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1635805200000|2021-11-01 22:20:00|501.38|498.58|501.38|498.58|501.38|498.58|501.21|498.41|0
1635805220000|2021-11-01 22:20:20|501.29|498.49|501.38|498.58|501.38|498.58|501.29|498.49|0
1635805230000|2021-11-01 22:20:30|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1635805240000|2021-11-01 22:20:40|501.38|498.58|501.38|498.58|501.38|498.58|501.38|498.58|0
1635805380000|2021-11-01 22:23:00|501.73|498.93|501.73|498.93|501.73|498.93|501.73|498.93|0
1635805410000|2021-11-01 22:23:30|501.91|499.11|502.44|499.64|502.44|499.64|501.91|499.11|0
1635805460000|2021-11-01 22:24:20|502.26|499.46|502.26|499.46|502.26|499.46|502.26|499.46|0
1635805480000|2021-11-01 22:24:40|502.44|499.64|502.26|499.46|502.44|499.64|502.26|499.46|0
1635805490000|2021-11-01 22:24:50|502.44|499.64|502.26|499.46|502.44|499.64|502.26|499.46|0
1635805520000|2021-11-01 22:25:20|502.44|499.64|502.44|499.64|502.44|499.64|502.44|499.64|0
1635805530000|2021-11-01 22:25:30|502.61|499.81|502.79|499.99|502.79|499.99|502.61|499.81|0
1635805550000|2021-11-01 22:25:50|502.96|500.16|502.96|500.16|502.96|500.16|502.96|500.16|0
1635805560000|2021-11-01 22:26:00|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1635805570000|2021-11-01 22:26:10|502.96|500.16|502.96|500.16|503.14|500.34|502.96|500.16|0
1635805580000|2021-11-01 22:26:20|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1635805600000|2021-11-01 22:26:40|502.96|500.16|502.96|500.16|502.96|500.16|502.96|500.16|0
1635805610000|2021-11-01 22:26:50|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1635805800000|2021-11-01 22:30:00|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1635805810000|2021-11-01 22:30:10|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1635805820000|2021-11-01 22:30:20|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1635805830000|2021-11-01 22:30:30|503.4|500.6|503.49|500.69|503.49|500.69|503.4|500.6|0
1635805840000|2021-11-01 22:30:40|503.4|500.6|503.49|500.69|503.49|500.69|503.4|500.6|0
1635805890000|2021-11-01 22:31:30|503.84|501.04|503.84|501.04|503.84|501.04|503.84|501.04|0
1635805900000|2021-11-01 22:31:40|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1635805910000|2021-11-01 22:31:50|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1635805920000|2021-11-01 22:32:00|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1635805940000|2021-11-01 22:32:20|503.84|501.04|503.84|501.04|503.84|501.04|503.84|501.04|0
1635805980000|2021-11-01 22:33:00|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1635806050000|2021-11-01 22:34:10|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1635806090000|2021-11-01 22:34:50|503.31|500.51|503.14|500.34|503.31|500.51|503.14|500.34|0
1635806110000|2021-11-01 22:35:10|503.31|500.51|503.14|500.34|503.31|500.51|503.14|500.34|0
1635806150000|2021-11-01 22:35:50|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1635806180000|2021-11-01 22:36:20|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1635806190000|2021-11-01 22:36:30|503.49|500.69|503.31|500.51|503.49|500.69|503.31|500.51|0
1635806200000|2021-11-01 22:36:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1635806210000|2021-11-01 22:36:50|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1635806230000|2021-11-01 22:37:10|503.75|500.95|503.84|501.04|503.84|501.04|503.75|500.95|0
1635806260000|2021-11-01 22:37:40|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1635806350000|2021-11-01 22:39:10|503.84|501.04|503.84|501.04|503.84|501.04|503.84|501.04|0
1635806380000|2021-11-01 22:39:40|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1635806440000|2021-11-01 22:40:40|504.19|501.39|504.19|501.39|504.19|501.39|504.19|501.39|0
1635806500000|2021-11-01 22:41:40|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1635806520000|2021-11-01 22:42:00|504.62|501.82|504.72|501.92|504.72|501.92|504.62|501.82|0
1635806530000|2021-11-01 22:42:10|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1635806560000|2021-11-01 22:42:40|504.72|501.92|504.72|501.92|504.72|501.92|504.72|501.92|0
1635806570000|2021-11-01 22:42:50|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1635806580000|2021-11-01 22:43:00|504.72|501.92|504.72|501.92|504.72|501.92|504.72|501.92|0
1635806600000|2021-11-01 22:43:20|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1635806630000|2021-11-01 22:43:50|504.72|501.92|504.72|501.92|504.72|501.92|504.54|501.74|0
1635806650000|2021-11-01 22:44:10|504.62|501.82|504.72|501.92|504.72|501.92|504.62|501.82|0
1635806660000|2021-11-01 22:44:20|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1635806670000|2021-11-01 22:44:30|504.72|501.92|504.71|501.91|504.72|501.92|504.71|501.91|0
1635806680000|2021-11-01 22:44:40|504.89|502.09|504.89|502.09|504.89|502.09|504.8|502|0
1635806700000|2021-11-01 22:45:00|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1635806710000|2021-11-01 22:45:10|504.89|502.09|504.89|502.09|504.89|502.09|504.89|502.09|0
1635806740000|2021-11-01 22:45:40|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1635806790000|2021-11-01 22:46:30|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1635806800000|2021-11-01 22:46:40|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1635806870000|2021-11-01 22:47:50|504.27|501.47|504.19|501.39|504.36|501.56|504.19|501.39|0
1635806890000|2021-11-01 22:48:10|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1635806920000|2021-11-01 22:48:40|504.19|501.39|504.19|501.39|504.19|501.39|504.19|501.39|0
1635806950000|2021-11-01 22:49:10|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1635806960000|2021-11-01 22:49:20|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1635807030000|2021-11-01 22:50:30|503.92|501.12|504.01|501.21|504.01|501.21|503.92|501.12|0
1635807140000|2021-11-01 22:52:20|503.83|501.03|503.83|501.03|503.83|501.03|503.83|501.03|0
1635807180000|2021-11-01 22:53:00|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1635807190000|2021-11-01 22:53:10|504.09|501.29|504.09|501.29|504.09|501.29|504.09|501.29|0
1635807200000|2021-11-01 22:53:20|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1635807300000|2021-11-01 22:55:00|504.36|501.56|504.18|501.38|504.36|501.56|504.18|501.38|0
1635807330000|2021-11-01 22:55:30|504.36|501.56|504.18|501.38|504.36|501.56|504.18|501.38|0
1635807350000|2021-11-01 22:55:50|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1635807370000|2021-11-01 22:56:10|504.53|501.73|504.53|501.73|504.53|501.73|504.53|501.73|0
1635807410000|2021-11-01 22:56:50|504.89|502.09|504.71|501.91|504.89|502.09|504.71|501.91|0
1635807500000|2021-11-01 22:58:20|504.53|501.73|504.36|501.56|504.53|501.73|504.36|501.56|0
1635807510000|2021-11-01 22:58:30|504.53|501.73|504.53|501.73|504.53|501.73|504.53|501.73|0
1635807600000|2021-11-01 23:00:00|504.44|501.64|503.83|501.03|504.44|501.64|503.83|501.03|0
1635807610000|2021-11-01 23:00:10|504.18|501.38|504|501.2|504.18|501.38|504|501.2|0
1635807640000|2021-11-01 23:00:40|503.83|501.03|503.56|500.76|503.83|501.03|503.56|500.76|0
1635807650000|2021-11-01 23:00:50|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1635807660000|2021-11-01 23:01:00|503.3|500.5|502.95|500.15|503.3|500.5|502.95|500.15|0
1635807680000|2021-11-01 23:01:20|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1635807690000|2021-11-01 23:01:30|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1635807710000|2021-11-01 23:01:50|503.12|500.32|502.95|500.15|503.12|500.32|502.95|500.15|0
1635807720000|2021-11-01 23:02:00|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1635807730000|2021-11-01 23:02:10|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1635807740000|2021-11-01 23:02:20|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1635807760000|2021-11-01 23:02:40|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1635807780000|2021-11-01 23:03:00|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1635807840000|2021-11-01 23:04:00|503.3|500.5|503.12|500.32|503.3|500.5|503.12|500.32|0
1635807850000|2021-11-01 23:04:10|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1635807860000|2021-11-01 23:04:20|503.12|500.32|503.3|500.5|503.3|500.5|503.12|500.32|0
1635807870000|2021-11-01 23:04:30|503.21|500.41|503.3|500.5|503.3|500.5|503.21|500.41|0
1635807880000|2021-11-01 23:04:40|503.21|500.41|503.21|500.41|503.21|500.41|503.21|500.41|0
1635807890000|2021-11-01 23:04:50|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1635807900000|2021-11-01 23:05:00|503.21|500.41|503.3|500.5|503.3|500.5|503.21|500.41|0
1635807910000|2021-11-01 23:05:10|503.21|500.41|503.21|500.41|503.21|500.41|503.21|500.41|0
1635807920000|2021-11-01 23:05:20|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1635807950000|2021-11-01 23:05:50|502.95|500.15|502.95|500.15|503.03|500.23|502.95|500.15|0
1635807960000|2021-11-01 23:06:00|502.07|499.27|502.33|499.53|502.42|499.62|502.07|499.27|0
1635807970000|2021-11-01 23:06:10|502.42|499.62|502.6|499.8|502.6|499.8|502.42|499.62|0
1635807980000|2021-11-01 23:06:20|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1635807990000|2021-11-01 23:06:30|502.95|500.15|502.77|499.97|502.95|500.15|502.77|499.97|0
1635808030000|2021-11-01 23:07:10|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1635808110000|2021-11-01 23:08:30|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1635808140000|2021-11-01 23:09:00|502.59|499.79|502.42|499.62|502.59|499.79|502.42|499.62|0
1635808150000|2021-11-01 23:09:10|502.59|499.79|502.68|499.88|502.68|499.88|502.59|499.79|0
1635808160000|2021-11-01 23:09:20|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1635808200000|2021-11-01 23:10:00|502.95|500.15|503.12|500.32|503.12|500.32|502.95|500.15|0
1635808210000|2021-11-01 23:10:10|502.95|500.15|502.94|500.14|503.03|500.23|502.94|500.14|0
1635808220000|2021-11-01 23:10:20|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1635808230000|2021-11-01 23:10:30|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1635808240000|2021-11-01 23:10:40|502.85|500.05|502.94|500.14|502.94|500.14|502.85|500.05|0
1635808250000|2021-11-01 23:10:50|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1635808260000|2021-11-01 23:11:00|502.77|499.97|502.24|499.44|502.77|499.97|502.24|499.44|0
1635808270000|2021-11-01 23:11:10|502.07|499.27|502.07|499.27|502.07|499.27|502.07|499.27|0
1635808280000|2021-11-01 23:11:20|502.24|499.44|502.42|499.62|502.42|499.62|502.24|499.44|0
1635808300000|2021-11-01 23:11:40|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1635808330000|2021-11-01 23:12:10|502.42|499.62|502.24|499.44|502.42|499.62|502.24|499.44|0
1635808370000|2021-11-01 23:12:50|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1635808380000|2021-11-01 23:13:00|502.33|499.53|502.24|499.44|502.33|499.53|502.24|499.44|0
1635808400000|2021-11-01 23:13:20|502.15|499.35|501.89|499.09|502.15|499.35|501.89|499.09|0
1635808410000|2021-11-01 23:13:30|501.97|499.17|501.97|499.17|501.97|499.17|501.89|499.09|0
1635808420000|2021-11-01 23:13:40|501.89|499.09|501.89|499.09|501.89|499.09|501.89|499.09|0
1635808440000|2021-11-01 23:14:00|501.71|498.91|501.54|498.74|501.71|498.91|501.54|498.74|0
1635808450000|2021-11-01 23:14:10|501.71|498.91|501.89|499.09|501.89|499.09|501.54|498.74|0
1635808470000|2021-11-01 23:14:30|502.06|499.26|502.06|499.26|502.06|499.26|501.97|499.17|0
1635808480000|2021-11-01 23:14:40|501.89|499.09|501.89|499.09|502.06|499.26|501.89|499.09|0
1635808500000|2021-11-01 23:15:00|502.06|499.26|502.06|499.26|502.06|499.26|501.89|499.09|0
1635808520000|2021-11-01 23:15:20|501.89|499.09|501.89|499.09|501.89|499.09|501.89|499.09|0
1635808530000|2021-11-01 23:15:30|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1635808550000|2021-11-01 23:15:50|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1635808560000|2021-11-01 23:16:00|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1635808570000|2021-11-01 23:16:10|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1635808580000|2021-11-01 23:16:20|502.42|499.62|502.59|499.79|502.59|499.79|502.42|499.62|0
1635808600000|2021-11-01 23:16:40|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1635808650000|2021-11-01 23:17:30|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1635808710000|2021-11-01 23:18:30|502.77|499.97|502.94|500.14|502.94|500.14|502.77|499.97|0
1635808790000|2021-11-01 23:19:50|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1635808800000|2021-11-01 23:20:00|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1635808860000|2021-11-01 23:21:00|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1635808870000|2021-11-01 23:21:10|502.94|500.14|503.12|500.32|503.12|500.32|502.94|500.14|0
1635808890000|2021-11-01 23:21:30|503.29|500.49|503.12|500.32|503.29|500.49|503.12|500.32|0
1635808920000|2021-11-01 23:22:00|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1635808940000|2021-11-01 23:22:20|502.76|499.96|502.76|499.96|502.94|500.14|502.76|499.96|0
1635808960000|2021-11-01 23:22:40|502.94|500.14|502.94|500.14|502.94|500.14|502.76|499.96|0
1635808990000|2021-11-01 23:23:10|502.76|499.96|502.76|499.96|502.76|499.96|502.76|499.96|0
1635809000000|2021-11-01 23:23:20|502.94|500.14|502.76|499.96|502.94|500.14|502.76|499.96|0
1635809010000|2021-11-01 23:23:30|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1635809020000|2021-11-01 23:23:40|503.12|500.32|503.29|500.49|503.29|500.49|503.12|500.32|0
1635809030000|2021-11-01 23:23:50|503.12|500.32|503.29|500.49|503.29|500.49|503.12|500.32|0
1635809040000|2021-11-01 23:24:00|503.12|500.32|502.76|499.96|503.12|500.32|502.76|499.96|0
1635809100000|2021-11-01 23:25:00|502.85|500.05|503.11|500.31|503.11|500.31|502.85|500.05|0
1635809170000|2021-11-01 23:26:10|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1635809220000|2021-11-01 23:27:00|503.11|500.31|503.29|500.49|503.29|500.49|503.11|500.31|0
1635809230000|2021-11-01 23:27:10|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1635809240000|2021-11-01 23:27:20|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1635809250000|2021-11-01 23:27:30|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1635809260000|2021-11-01 23:27:40|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1635809270000|2021-11-01 23:27:50|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1635809280000|2021-11-01 23:28:00|503.64|500.84|503.47|500.67|503.64|500.84|503.47|500.67|0
1635809290000|2021-11-01 23:28:10|503.29|500.49|503.37|500.57|503.37|500.57|503.29|500.49|0
1635809300000|2021-11-01 23:28:20|503.47|500.67|503.46|500.66|503.47|500.67|503.46|500.66|0
1635809320000|2021-11-01 23:28:40|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1635809330000|2021-11-01 23:28:50|503.64|500.84|503.82|501.02|503.82|501.02|503.64|500.84|0
1635809350000|2021-11-01 23:29:10|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1635809360000|2021-11-01 23:29:20|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1635809410000|2021-11-01 23:30:10|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1635809420000|2021-11-01 23:30:20|503.11|500.31|503.11|500.31|503.11|500.31|503.11|500.31|0
1635809460000|2021-11-01 23:31:00|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1635809470000|2021-11-01 23:31:10|502.76|499.96|502.76|499.96|502.76|499.96|502.76|499.96|0
1635809480000|2021-11-01 23:31:20|502.58|499.78|502.41|499.61|502.58|499.78|502.41|499.61|0
1635809490000|2021-11-01 23:31:30|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1635809500000|2021-11-01 23:31:40|502.76|499.96|502.41|499.61|502.76|499.96|502.41|499.61|0
1635809510000|2021-11-01 23:31:50|502.58|499.78|502.41|499.61|502.58|499.78|502.41|499.61|0
1635809530000|2021-11-01 23:32:10|502.32|499.52|502.32|499.52|502.32|499.52|502.32|499.52|0
1635809540000|2021-11-01 23:32:20|502.41|499.61|502.32|499.52|502.41|499.61|502.23|499.43|0
1635809550000|2021-11-01 23:32:30|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1635809570000|2021-11-01 23:32:50|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1635809600000|2021-11-01 23:33:20|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1635809620000|2021-11-01 23:33:40|502.23|499.43|502.23|499.43|502.23|499.43|502.06|499.26|0
1635809630000|2021-11-01 23:33:50|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1635809640000|2021-11-01 23:34:00|501.88|499.08|501.88|499.08|501.97|499.17|501.88|499.08|0
1635809650000|2021-11-01 23:34:10|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1635809670000|2021-11-01 23:34:30|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1635809690000|2021-11-01 23:34:50|502.06|499.26|502.06|499.26|502.06|499.26|501.96|499.16|0
1635809700000|2021-11-01 23:35:00|502.23|499.43|502.06|499.26|502.23|499.43|502.06|499.26|0
1635809710000|2021-11-01 23:35:10|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1635809720000|2021-11-01 23:35:20|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1635809730000|2021-11-01 23:35:30|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1635809790000|2021-11-01 23:36:30|502.06|499.26|502.23|499.43|502.23|499.43|502.06|499.26|0
1635809820000|2021-11-01 23:37:00|502.32|499.52|502.32|499.52|502.32|499.52|502.32|499.52|0
1635809830000|2021-11-01 23:37:10|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1635809850000|2021-11-01 23:37:30|502.06|499.26|501.88|499.08|502.06|499.26|501.88|499.08|0
1635809860000|2021-11-01 23:37:40|501.7|498.9|501.7|498.9|501.79|498.99|501.7|498.9|0
1635809870000|2021-11-01 23:37:50|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1635809880000|2021-11-01 23:38:00|502.05|499.25|501.96|499.16|502.05|499.25|501.96|499.16|0
1635809890000|2021-11-01 23:38:10|502.05|499.25|502.23|499.43|502.23|499.43|502.05|499.25|0
1635809910000|2021-11-01 23:38:30|502.14|499.34|502.05|499.25|502.14|499.34|502.05|499.25|0
1635809920000|2021-11-01 23:38:40|502.14|499.34|502.05|499.25|502.14|499.34|502.05|499.25|0
1635809940000|2021-11-01 23:39:00|501.88|499.08|501.79|498.99|501.88|499.08|501.79|498.99|0
1635809950000|2021-11-01 23:39:10|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1635809970000|2021-11-01 23:39:30|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810000000|2021-11-01 23:40:00|501.88|499.08|501.96|499.16|501.96|499.16|501.88|499.08|0
1635810010000|2021-11-01 23:40:10|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810050000|2021-11-01 23:40:50|502.23|499.43|502.14|499.34|502.23|499.43|502.14|499.34|0
1635810060000|2021-11-01 23:41:00|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810100000|2021-11-01 23:41:40|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1635810110000|2021-11-01 23:41:50|502.4|499.6|502.23|499.43|502.4|499.6|502.23|499.43|0
1635810120000|2021-11-01 23:42:00|502.4|499.6|502.23|499.43|502.4|499.6|502.23|499.43|0
1635810130000|2021-11-01 23:42:10|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810140000|2021-11-01 23:42:20|502.23|499.43|502.05|499.25|502.23|499.43|502.05|499.25|0
1635810150000|2021-11-01 23:42:30|501.88|499.08|502.05|499.25|502.05|499.25|501.88|499.08|0
1635810170000|2021-11-01 23:42:50|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1635810190000|2021-11-01 23:43:10|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1635810210000|2021-11-01 23:43:30|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1635810220000|2021-11-01 23:43:40|501.79|498.99|501.7|498.9|501.79|498.99|501.7|498.9|0
1635810230000|2021-11-01 23:43:50|501.88|499.08|501.7|498.9|501.88|499.08|501.7|498.9|0
1635810270000|2021-11-01 23:44:30|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1635810290000|2021-11-01 23:44:50|502.05|499.25|502.05|499.25|502.14|499.34|502.05|499.25|0
1635810300000|2021-11-01 23:45:00|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1635810310000|2021-11-01 23:45:10|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1635810360000|2021-11-01 23:46:00|502.4|499.6|502.31|499.51|502.4|499.6|502.23|499.43|0
1635810370000|2021-11-01 23:46:10|502.4|499.6|502.4|499.6|502.58|499.78|502.4|499.6|0
1635810380000|2021-11-01 23:46:20|502.58|499.78|502.58|499.78|502.58|499.78|502.4|499.6|0
1635810400000|2021-11-01 23:46:40|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1635810420000|2021-11-01 23:47:00|502.58|499.78|502.49|499.69|502.58|499.78|502.49|499.69|0
1635810430000|2021-11-01 23:47:10|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1635810500000|2021-11-01 23:48:20|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1635810520000|2021-11-01 23:48:40|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1635810550000|2021-11-01 23:49:10|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1635810570000|2021-11-01 23:49:30|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1635810580000|2021-11-01 23:49:40|502.4|499.6|502.31|499.51|502.4|499.6|502.23|499.43|0
1635810590000|2021-11-01 23:49:50|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1635810600000|2021-11-01 23:50:00|502.4|499.6|502.4|499.6|502.4|499.6|502.31|499.51|0
1635810620000|2021-11-01 23:50:20|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1635810670000|2021-11-01 23:51:10|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1635810690000|2021-11-01 23:51:30|502.31|499.51|502.4|499.6|502.4|499.6|502.31|499.51|0
1635810700000|2021-11-01 23:51:40|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1635810710000|2021-11-01 23:51:50|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810730000|2021-11-01 23:52:10|501.96|499.16|501.87|499.07|502.05|499.25|501.87|499.07|0
1635810740000|2021-11-01 23:52:20|501.96|499.16|502.05|499.25|502.05|499.25|501.96|499.16|0
1635810760000|2021-11-01 23:52:40|501.96|499.16|502.05|499.25|502.05|499.25|501.96|499.16|0
1635810780000|2021-11-01 23:53:00|501.96|499.16|501.87|499.07|501.96|499.16|501.87|499.07|0
1635810790000|2021-11-01 23:53:10|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810810000|2021-11-01 23:53:30|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1635810820000|2021-11-01 23:53:40|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1635810830000|2021-11-01 23:53:50|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810840000|2021-11-01 23:54:00|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1635810870000|2021-11-01 23:54:30|502.05|499.25|501.87|499.07|502.05|499.25|501.87|499.07|0
1635810890000|2021-11-01 23:54:50|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810900000|2021-11-01 23:55:00|502.13|499.33|502.05|499.25|502.13|499.33|502.05|499.25|0
1635810910000|2021-11-01 23:55:10|501.96|499.16|502.05|499.25|502.05|499.25|501.96|499.16|0
1635810920000|2021-11-01 23:55:20|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1635810970000|2021-11-01 23:56:10|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635810990000|2021-11-01 23:56:30|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1635811000000|2021-11-01 23:56:40|502.31|499.51|502.4|499.6|502.4|499.6|502.22|499.42|0
1635811010000|2021-11-01 23:56:50|502.22|499.42|502.4|499.6|502.4|499.6|502.22|499.42|0
1635811020000|2021-11-01 23:57:00|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1635811050000|2021-11-01 23:57:30|502.05|499.25|501.87|499.07|502.05|499.25|501.87|499.07|0
1635811060000|2021-11-01 23:57:40|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1635811100000|2021-11-01 23:58:20|501.87|499.07|501.87|499.07|501.87|499.07|501.7|498.9|0
1635811110000|2021-11-01 23:58:30|502.05|499.25|501.87|499.07|502.05|499.25|501.87|499.07|0
1635811120000|2021-11-01 23:58:40|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1635811130000|2021-11-01 23:58:50|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1635811150000|2021-11-01 23:59:10|501.69|498.89|501.87|499.07|501.87|499.07|501.69|498.89|0
1635811160000|2021-11-01 23:59:20|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1635811170000|2021-11-01 23:59:30|501.87|499.07|501.69|498.89|501.87|499.07|501.69|498.89|0
1635811190000|2021-11-01 23:59:50|501.52|498.72|501.69|498.89|501.69|498.89|501.52|498.72|0
1635811200000|2021-11-02 00:00:00|501.34|498.54|500.82|498.02|501.69|498.89|500.82|498.02|0
1635811210000|2021-11-02 00:00:10|500.64|497.84|500.99|498.19|501.17|498.37|500.64|497.84|0
1635811220000|2021-11-02 00:00:20|501.17|498.37|501.17|498.37|501.17|498.37|500.99|498.19|0
1635811230000|2021-11-02 00:00:30|501.34|498.54|501.34|498.54|501.52|498.72|501.34|498.54|0
1635811240000|2021-11-02 00:00:40|501.69|498.89|501.69|498.89|501.78|498.98|501.69|498.89|0
1635811250000|2021-11-02 00:00:50|502.05|499.25|501.69|498.89|502.05|499.25|501.69|498.89|0
1635811260000|2021-11-02 00:01:00|501.87|499.07|501.52|498.72|501.87|499.07|501.52|498.72|0
1635811270000|2021-11-02 00:01:10|501.6|498.8|501.87|499.07|501.87|499.07|501.6|498.8|0
1635811280000|2021-11-02 00:01:20|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1635811290000|2021-11-02 00:01:30|501.78|498.98|501.78|498.98|501.78|498.98|501.69|498.89|0
1635811300000|2021-11-02 00:01:40|501.87|499.07|501.69|498.89|501.87|499.07|501.69|498.89|0
1635811310000|2021-11-02 00:01:50|501.78|498.98|501.52|498.72|501.78|498.98|501.52|498.72|0
1635811330000|2021-11-02 00:02:10|501.69|498.89|501.69|498.89|501.87|499.07|501.69|498.89|0
1635811340000|2021-11-02 00:02:20|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1635811350000|2021-11-02 00:02:30|502.04|499.24|502.04|499.24|502.04|499.24|502.04|499.24|0
1635811360000|2021-11-02 00:02:40|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1635811370000|2021-11-02 00:02:50|502.04|499.24|501.87|499.07|502.04|499.24|501.87|499.07|0
1635811380000|2021-11-02 00:03:00|502.04|499.24|502.04|499.24|502.04|499.24|502.04|499.24|0
1635811390000|2021-11-02 00:03:10|501.95|499.15|501.87|499.07|501.95|499.15|501.87|499.07|0
1635811400000|2021-11-02 00:03:20|501.69|498.89|501.69|498.89|501.78|498.98|501.69|498.89|0
1635811410000|2021-11-02 00:03:30|501.87|499.07|502.04|499.24|502.04|499.24|501.87|499.07|0
1635811420000|2021-11-02 00:03:40|501.95|499.15|501.95|499.15|501.95|499.15|501.95|499.15|0
1635811430000|2021-11-02 00:03:50|502.04|499.24|501.95|499.15|502.04|499.24|501.87|499.07|0
1635811440000|2021-11-02 00:04:00|501.87|499.07|501.52|498.72|501.87|499.07|501.52|498.72|0
1635811450000|2021-11-02 00:04:10|501.6|498.8|501.69|498.89|501.69|498.89|501.6|498.8|0
1635811460000|2021-11-02 00:04:20|501.52|498.72|501.52|498.72|501.52|498.72|501.52|498.72|0
1635811470000|2021-11-02 00:04:30|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1635811480000|2021-11-02 00:04:40|501.6|498.8|501.6|498.8|501.6|498.8|501.6|498.8|0
1635811490000|2021-11-02 00:04:50|501.52|498.72|501.52|498.72|501.52|498.72|501.52|498.72|0
1635811500000|2021-11-02 00:05:00|501.69|498.89|501.52|498.72|501.69|498.89|501.52|498.72|0
1635811510000|2021-11-02 00:05:10|501.69|498.89|501.87|499.07|501.87|499.07|501.69|498.89|0
1635811530000|2021-11-02 00:05:30|501.69|498.89|501.78|498.98|501.87|499.07|501.69|498.89|0
1635811540000|2021-11-02 00:05:40|501.69|498.89|501.87|499.07|501.87|499.07|501.69|498.89|0
1635811560000|2021-11-02 00:06:00|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1635811570000|2021-11-02 00:06:10|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1635811580000|2021-11-02 00:06:20|501.78|498.98|501.69|498.89|501.87|499.07|501.69|498.89|0
1635811590000|2021-11-02 00:06:30|501.78|498.98|501.78|498.98|501.87|499.07|501.69|498.89|0
1635811600000|2021-11-02 00:06:40|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1635811620000|2021-11-02 00:07:00|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1635811630000|2021-11-02 00:07:10|502.04|499.24|501.87|499.07|502.04|499.24|501.87|499.07|0
1635811640000|2021-11-02 00:07:20|502.04|499.24|502.04|499.24|502.04|499.24|502.04|499.24|0
1635811660000|2021-11-02 00:07:40|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1635811670000|2021-11-02 00:07:50|502.04|499.24|502.04|499.24|502.04|499.24|502.04|499.24|0
1635811680000|2021-11-02 00:08:00|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1635811690000|2021-11-02 00:08:10|502.04|499.24|501.95|499.15|502.04|499.24|501.95|499.15|0
1635811700000|2021-11-02 00:08:20|502.04|499.24|502.04|499.24|502.04|499.24|502.04|499.24|0
1635811710000|2021-11-02 00:08:30|501.87|499.07|502.04|499.24|502.04|499.24|501.87|499.07|0
1635811720000|2021-11-02 00:08:40|501.95|499.15|501.87|499.07|501.95|499.15|501.87|499.07|0
1635811730000|2021-11-02 00:08:50|502.04|499.24|502.04|499.24|502.04|499.24|502.04|499.24|0
1635811750000|2021-11-02 00:09:10|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1635811760000|2021-11-02 00:09:20|501.69|498.89|501.51|498.71|501.69|498.89|501.51|498.71|0
1635811780000|2021-11-02 00:09:40|501.34|498.54|501.34|498.54|501.34|498.54|501.34|498.54|0
1635811800000|2021-11-02 00:10:00|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1635811810000|2021-11-02 00:10:10|500.99|498.19|500.99|498.19|501.16|498.36|500.99|498.19|0
1635811820000|2021-11-02 00:10:20|501.16|498.36|501.16|498.36|501.34|498.54|501.16|498.36|0
1635811830000|2021-11-02 00:10:30|501.07|498.27|500.99|498.19|501.07|498.27|500.99|498.19|0
1635811850000|2021-11-02 00:10:50|501.16|498.36|500.99|498.19|501.16|498.36|500.99|498.19|0
1635811860000|2021-11-02 00:11:00|500.9|498.1|500.99|498.19|500.99|498.19|500.9|498.1|0
1635811870000|2021-11-02 00:11:10|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1635811900000|2021-11-02 00:11:40|500.99|498.19|501.16|498.36|501.16|498.36|500.99|498.19|0
1635811910000|2021-11-02 00:11:50|501.34|498.54|501.16|498.36|501.34|498.54|501.16|498.36|0
1635811920000|2021-11-02 00:12:00|500.99|498.19|501.16|498.36|501.16|498.36|500.99|498.19|0
1635811930000|2021-11-02 00:12:10|501.07|498.27|501.07|498.27|501.07|498.27|501.07|498.27|0
1635811940000|2021-11-02 00:12:20|501.16|498.36|500.99|498.19|501.16|498.36|500.99|498.19|0
1635811950000|2021-11-02 00:12:30|500.81|498.01|500.99|498.19|500.99|498.19|500.81|498.01|0
1635811960000|2021-11-02 00:12:40|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1635811970000|2021-11-02 00:12:50|500.99|498.19|500.99|498.19|501.07|498.27|500.99|498.19|0
1635811980000|2021-11-02 00:13:00|500.81|498.01|500.64|497.84|500.81|498.01|500.64|497.84|0
1635812050000|2021-11-02 00:14:10|500.46|497.66|500.46|497.66|500.46|497.66|500.46|497.66|0
1635812060000|2021-11-02 00:14:20|500.64|497.84|500.64|497.84|500.64|497.84|500.64|497.84|0
1635812070000|2021-11-02 00:14:30|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1635812080000|2021-11-02 00:14:40|500.99|498.19|500.99|498.19|500.99|498.19|500.99|498.19|0
1635812100000|2021-11-02 00:15:00|501.16|498.36|501.51|498.71|501.51|498.71|501.16|498.36|0
1635812110000|2021-11-02 00:15:10|501.42|498.62|500.99|498.19|501.42|498.62|500.99|498.19|0
1635812120000|2021-11-02 00:15:20|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1635812130000|2021-11-02 00:15:30|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1635812140000|2021-11-02 00:15:40|500.46|497.66|500.46|497.66|500.46|497.66|500.46|497.66|0
1635812150000|2021-11-02 00:15:50|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1635812170000|2021-11-02 00:16:10|500.46|497.66|500.46|497.66|500.46|497.66|500.46|497.66|0
1635812200000|2021-11-02 00:16:40|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1635812220000|2021-11-02 00:17:00|500.81|498.01|501.16|498.36|501.16|498.36|500.81|498.01|0
1635812230000|2021-11-02 00:17:10|500.99|498.19|500.81|498.01|500.99|498.19|500.81|498.01|0
1635812240000|2021-11-02 00:17:20|500.89|498.09|500.89|498.09|500.98|498.18|500.89|498.09|0
1635812250000|2021-11-02 00:17:30|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635812270000|2021-11-02 00:17:50|500.81|498.01|500.63|497.83|500.81|498.01|500.63|497.83|0
1635812280000|2021-11-02 00:18:00|500.72|497.92|500.81|498.01|500.81|498.01|500.72|497.92|0
1635812290000|2021-11-02 00:18:10|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635812310000|2021-11-02 00:18:30|500.81|498.01|500.98|498.18|500.98|498.18|500.81|498.01|0
1635812320000|2021-11-02 00:18:40|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1635812330000|2021-11-02 00:18:50|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635812340000|2021-11-02 00:19:00|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1635812350000|2021-11-02 00:19:10|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635812360000|2021-11-02 00:19:20|500.89|498.09|500.98|498.18|500.98|498.18|500.89|498.09|0
1635812370000|2021-11-02 00:19:30|500.89|498.09|500.81|498.01|500.98|498.18|500.81|498.01|0
1635812390000|2021-11-02 00:19:50|500.98|498.18|500.98|498.18|500.98|498.18|500.81|498.01|0
1635812420000|2021-11-02 00:20:20|501.16|498.36|500.81|498.01|501.16|498.36|500.81|498.01|0
1635812430000|2021-11-02 00:20:30|500.72|497.92|500.81|498.01|500.81|498.01|500.72|497.92|0
1635812440000|2021-11-02 00:20:40|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635812450000|2021-11-02 00:20:50|501.16|498.36|501.07|498.27|501.16|498.36|501.07|498.27|0
1635812460000|2021-11-02 00:21:00|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635812470000|2021-11-02 00:21:10|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1635812500000|2021-11-02 00:21:40|500.98|498.18|501.16|498.36|501.16|498.36|500.98|498.18|0
1635812510000|2021-11-02 00:21:50|501.33|498.53|501.33|498.53|501.33|498.53|501.33|498.53|0
1635812520000|2021-11-02 00:22:00|501.16|498.36|501.33|498.53|501.33|498.53|501.16|498.36|0
1635812530000|2021-11-02 00:22:10|501.24|498.44|501.16|498.36|501.33|498.53|501.16|498.36|0
1635812540000|2021-11-02 00:22:20|501.24|498.44|501.33|498.53|501.33|498.53|501.16|498.36|0
1635812550000|2021-11-02 00:22:30|501.51|498.71|501.51|498.71|501.51|498.71|501.33|498.53|0
1635812560000|2021-11-02 00:22:40|501.42|498.62|501.33|498.53|501.42|498.62|501.33|498.53|0
1635812570000|2021-11-02 00:22:50|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1635812580000|2021-11-02 00:23:00|501.33|498.53|501.16|498.36|501.33|498.53|501.16|498.36|0
1635812600000|2021-11-02 00:23:20|501.33|498.53|501.16|498.36|501.33|498.53|501.16|498.36|0
1635812610000|2021-11-02 00:23:30|501.33|498.53|501.33|498.53|501.33|498.53|501.33|498.53|0
1635812620000|2021-11-02 00:23:40|501.16|498.36|500.98|498.18|501.16|498.36|500.98|498.18|0
1635812640000|2021-11-02 00:24:00|500.63|497.83|500.81|498.01|500.81|498.01|500.63|497.83|0
1635812670000|2021-11-02 00:24:30|500.98|498.18|500.81|498.01|500.98|498.18|500.81|498.01|0
1635812680000|2021-11-02 00:24:40|500.98|498.18|500.81|498.01|500.98|498.18|500.81|498.01|0
1635812700000|2021-11-02 00:25:00|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635812710000|2021-11-02 00:25:10|501.16|498.36|500.98|498.18|501.16|498.36|500.98|498.18|0
1635812750000|2021-11-02 00:25:50|500.71|497.91|500.63|497.83|500.71|497.91|500.63|497.83|0
1635812760000|2021-11-02 00:26:00|500.46|497.66|500.46|497.66|500.46|497.66|500.46|497.66|0
1635812770000|2021-11-02 00:26:10|500.45|497.65|500.63|497.83|500.71|497.91|500.45|497.65|0
1635812780000|2021-11-02 00:26:20|500.71|497.91|500.63|497.83|500.71|497.91|500.63|497.83|0
1635812800000|2021-11-02 00:26:40|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1635812820000|2021-11-02 00:27:00|500.98|498.18|500.63|497.83|500.98|498.18|500.63|497.83|0
1635812830000|2021-11-02 00:27:10|500.81|498.01|500.98|498.18|500.98|498.18|500.81|498.01|0
1635812840000|2021-11-02 00:27:20|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1635812860000|2021-11-02 00:27:40|500.89|498.09|500.81|498.01|500.98|498.18|500.81|498.01|0
1635812880000|2021-11-02 00:28:00|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1635812890000|2021-11-02 00:28:10|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635812910000|2021-11-02 00:28:30|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1635812920000|2021-11-02 00:28:40|500.8|498|500.98|498.18|500.98|498.18|500.8|498|0
1635812950000|2021-11-02 00:29:10|500.8|498|500.8|498|500.8|498|500.8|498|0
1635812980000|2021-11-02 00:29:40|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1635813000000|2021-11-02 00:30:00|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813010000|2021-11-02 00:30:10|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635813090000|2021-11-02 00:31:30|500.8|498|500.98|498.18|500.98|498.18|500.8|498|0
1635813100000|2021-11-02 00:31:40|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813110000|2021-11-02 00:31:50|500.89|498.09|500.8|498|500.89|498.09|500.8|498|0
1635813120000|2021-11-02 00:32:00|500.98|498.18|500.8|498|500.98|498.18|500.8|498|0
1635813150000|2021-11-02 00:32:30|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1635813170000|2021-11-02 00:32:50|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813190000|2021-11-02 00:33:10|500.71|497.91|500.71|497.91|500.8|498|500.71|497.91|0
1635813200000|2021-11-02 00:33:20|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1635813230000|2021-11-02 00:33:50|500.45|497.65|500.45|497.65|500.45|497.65|500.45|497.65|0
1635813240000|2021-11-02 00:34:00|500.36|497.56|500.45|497.65|500.45|497.65|500.36|497.56|0
1635813260000|2021-11-02 00:34:20|500.63|497.83|500.45|497.65|500.63|497.83|500.45|497.65|0
1635813280000|2021-11-02 00:34:40|500.54|497.74|500.63|497.83|500.63|497.83|500.54|497.74|0
1635813300000|2021-11-02 00:35:00|500.54|497.74|500.45|497.65|500.54|497.74|500.45|497.65|0
1635813310000|2021-11-02 00:35:10|500.54|497.74|500.63|497.83|500.63|497.83|500.45|497.65|0
1635813330000|2021-11-02 00:35:30|500.8|498|500.63|497.83|500.8|498|500.63|497.83|0
1635813340000|2021-11-02 00:35:40|500.71|497.91|500.63|497.83|500.71|497.91|500.63|497.83|0
1635813370000|2021-11-02 00:36:10|500.71|497.91|500.8|498|500.8|498|500.71|497.91|0
1635813390000|2021-11-02 00:36:30|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635813400000|2021-11-02 00:36:40|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813440000|2021-11-02 00:37:20|500.63|497.83|500.71|497.91|500.71|497.91|500.63|497.83|0
1635813450000|2021-11-02 00:37:30|500.63|497.83|500.63|497.83|500.8|498|500.63|497.83|0
1635813470000|2021-11-02 00:37:50|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813500000|2021-11-02 00:38:20|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635813550000|2021-11-02 00:39:10|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813570000|2021-11-02 00:39:30|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1635813580000|2021-11-02 00:39:40|500.88|498.08|500.8|498|500.88|498.08|500.8|498|0
1635813590000|2021-11-02 00:39:50|500.88|498.08|500.8|498|500.88|498.08|500.8|498|0
1635813610000|2021-11-02 00:40:10|500.71|497.91|500.8|498|500.8|498|500.62|497.82|0
1635813620000|2021-11-02 00:40:20|500.71|497.91|500.71|497.91|500.71|497.91|500.71|497.91|0
1635813630000|2021-11-02 00:40:30|500.62|497.82|500.8|498|500.8|498|500.62|497.82|0
1635813670000|2021-11-02 00:41:10|500.71|497.91|500.62|497.82|500.8|498|500.62|497.82|0
1635813690000|2021-11-02 00:41:30|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813700000|2021-11-02 00:41:40|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635813720000|2021-11-02 00:42:00|501.06|498.26|500.97|498.17|501.06|498.26|500.97|498.17|0
1635813770000|2021-11-02 00:42:50|501.06|498.26|500.97|498.17|501.06|498.26|500.97|498.17|0
1635813780000|2021-11-02 00:43:00|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1635813790000|2021-11-02 00:43:10|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635813800000|2021-11-02 00:43:20|501.15|498.35|500.97|498.17|501.15|498.35|500.97|498.17|0
1635813810000|2021-11-02 00:43:30|501.15|498.35|500.97|498.17|501.15|498.35|500.97|498.17|0
1635813830000|2021-11-02 00:43:50|500.8|498|500.97|498.17|500.97|498.17|500.8|498|0
1635813860000|2021-11-02 00:44:20|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813890000|2021-11-02 00:44:50|500.62|497.82|500.62|497.82|500.62|497.82|500.62|497.82|0
1635813920000|2021-11-02 00:45:20|500.45|497.65|500.53|497.73|500.62|497.82|500.45|497.65|0
1635813930000|2021-11-02 00:45:30|500.62|497.82|500.62|497.82|500.62|497.82|500.62|497.82|0
1635813940000|2021-11-02 00:45:40|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813950000|2021-11-02 00:45:50|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635813960000|2021-11-02 00:46:00|500.8|498|500.8|498|500.8|498|500.8|498|0
1635813970000|2021-11-02 00:46:10|500.88|498.08|500.8|498|500.88|498.08|500.8|498|0
1635813980000|2021-11-02 00:46:20|500.71|497.91|500.8|498|500.8|498|500.71|497.91|0
1635813990000|2021-11-02 00:46:30|500.71|497.91|500.8|498|500.8|498|500.71|497.91|0
1635814000000|2021-11-02 00:46:40|500.62|497.82|500.62|497.82|500.8|498|500.62|497.82|0
1635814010000|2021-11-02 00:46:50|500.8|498|500.8|498|500.8|498|500.8|498|0
1635814020000|2021-11-02 00:47:00|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635814060000|2021-11-02 00:47:40|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1635814090000|2021-11-02 00:48:10|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635814100000|2021-11-02 00:48:20|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1635814110000|2021-11-02 00:48:30|500.97|498.17|501.15|498.35|501.15|498.35|500.97|498.17|0
1635814140000|2021-11-02 00:49:00|501.06|498.26|501.06|498.26|501.06|498.26|501.06|498.26|0
1635814150000|2021-11-02 00:49:10|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635814200000|2021-11-02 00:50:00|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1635814210000|2021-11-02 00:50:10|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1635814220000|2021-11-02 00:50:20|501.5|498.7|501.5|498.7|501.5|498.7|501.5|498.7|0
1635814240000|2021-11-02 00:50:40|501.67|498.87|501.67|498.87|501.67|498.87|501.67|498.87|0
1635814260000|2021-11-02 00:51:00|501.5|498.7|501.5|498.7|501.5|498.7|501.5|498.7|0
1635814280000|2021-11-02 00:51:20|501.32|498.52|501.32|498.52|501.5|498.7|501.32|498.52|0
1635814290000|2021-11-02 00:51:30|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1635814340000|2021-11-02 00:52:20|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1635814370000|2021-11-02 00:52:50|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1635814390000|2021-11-02 00:53:10|501.05|498.25|500.97|498.17|501.05|498.25|500.97|498.17|0
1635814400000|2021-11-02 00:53:20|500.79|497.99|500.88|498.08|500.88|498.08|500.79|497.99|0
1635814410000|2021-11-02 00:53:30|500.79|497.99|500.97|498.17|500.97|498.17|500.79|497.99|0
1635814450000|2021-11-02 00:54:10|500.79|497.99|500.79|497.99|500.79|497.99|500.79|497.99|0
1635814470000|2021-11-02 00:54:30|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635814480000|2021-11-02 00:54:40|500.79|497.99|500.88|498.08|500.88|498.08|500.79|497.99|0
1635814490000|2021-11-02 00:54:50|500.97|498.17|500.79|497.99|500.97|498.17|500.79|497.99|0
1635814500000|2021-11-02 00:55:00|500.88|498.08|500.97|498.17|500.97|498.17|500.88|498.08|0
1635814520000|2021-11-02 00:55:20|500.88|498.08|500.97|498.17|500.97|498.17|500.88|498.08|0
1635814550000|2021-11-02 00:55:50|501.14|498.34|500.97|498.17|501.14|498.34|500.97|498.17|0
1635814560000|2021-11-02 00:56:00|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1635814570000|2021-11-02 00:56:10|501.32|498.52|501.14|498.34|501.32|498.52|501.14|498.34|0
1635814580000|2021-11-02 00:56:20|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1635814590000|2021-11-02 00:56:30|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1635814600000|2021-11-02 00:56:40|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635814630000|2021-11-02 00:57:10|500.79|497.99|500.79|497.99|500.79|497.99|500.79|497.99|0
1635814640000|2021-11-02 00:57:20|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635814680000|2021-11-02 00:58:00|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1635814700000|2021-11-02 00:58:20|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1635814720000|2021-11-02 00:58:40|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1635814740000|2021-11-02 00:59:00|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1635814770000|2021-11-02 00:59:30|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1635814780000|2021-11-02 00:59:40|501.58|498.78|501.49|498.69|501.58|498.78|501.49|498.69|0
1635814790000|2021-11-02 00:59:50|501.4|498.6|501.4|498.6|501.49|498.69|501.32|498.52|0
1635814800000|2021-11-02 01:00:00|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1635814810000|2021-11-02 01:00:10|501.85|499.05|501.67|498.87|501.85|499.05|501.67|498.87|0
1635814820000|2021-11-02 01:00:20|501.58|498.78|501.49|498.69|501.58|498.78|501.49|498.69|0
1635814830000|2021-11-02 01:00:30|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1635814840000|2021-11-02 01:00:40|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1635814850000|2021-11-02 01:00:50|501.32|498.52|501.49|498.69|501.49|498.69|501.32|498.52|0
1635814860000|2021-11-02 01:01:00|501.58|498.78|501.58|498.78|501.58|498.78|501.58|498.78|0
1635814870000|2021-11-02 01:01:10|501.67|498.87|501.67|498.87|501.67|498.87|501.67|498.87|0
1635814890000|2021-11-02 01:01:30|501.84|499.04|501.67|498.87|501.84|499.04|501.67|498.87|0
1635814900000|2021-11-02 01:01:40|501.84|499.04|501.67|498.87|501.84|499.04|501.67|498.87|0
1635814910000|2021-11-02 01:01:50|501.84|499.04|501.84|499.04|501.84|499.04|501.84|499.04|0
1635814920000|2021-11-02 01:02:00|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1635814930000|2021-11-02 01:02:10|502.37|499.57|502.2|499.4|502.37|499.57|502.2|499.4|0
1635814940000|2021-11-02 01:02:20|502.02|499.22|501.84|499.04|502.02|499.22|501.84|499.04|0
1635814950000|2021-11-02 01:02:30|501.67|498.87|501.67|498.87|501.67|498.87|501.67|498.87|0
1635814970000|2021-11-02 01:02:50|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1635814980000|2021-11-02 01:03:00|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1635814990000|2021-11-02 01:03:10|501.49|498.69|501.32|498.52|501.49|498.69|501.32|498.52|0
1635815000000|2021-11-02 01:03:20|501.49|498.69|501.14|498.34|501.49|498.69|501.14|498.34|0
1635815010000|2021-11-02 01:03:30|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1635815020000|2021-11-02 01:03:40|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1635815070000|2021-11-02 01:04:30|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1635815080000|2021-11-02 01:04:40|501.32|498.52|501.49|498.69|501.49|498.69|501.32|498.52|0
1635815100000|2021-11-02 01:05:00|501.67|498.87|501.67|498.87|501.67|498.87|501.67|498.87|0
1635815110000|2021-11-02 01:05:10|501.75|498.95|502.02|499.22|502.02|499.22|501.75|498.95|0
1635815120000|2021-11-02 01:05:20|502.19|499.39|502.02|499.22|502.19|499.39|502.02|499.22|0
1635815130000|2021-11-02 01:05:30|501.84|499.04|501.84|499.04|501.84|499.04|501.84|499.04|0
1635815150000|2021-11-02 01:05:50|502.02|499.22|502.02|499.22|502.02|499.22|502.02|499.22|0
1635815160000|2021-11-02 01:06:00|501.93|499.13|501.93|499.13|502.02|499.22|501.93|499.13|0
1635815170000|2021-11-02 01:06:10|502.02|499.22|502.19|499.39|502.19|499.39|502.02|499.22|0
1635815190000|2021-11-02 01:06:30|502.37|499.57|502.37|499.57|502.37|499.57|502.28|499.48|0
1635815210000|2021-11-02 01:06:50|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1635815220000|2021-11-02 01:07:00|502.37|499.57|502.54|499.74|502.54|499.74|502.37|499.57|0
1635815230000|2021-11-02 01:07:10|502.37|499.57|502.45|499.65|502.54|499.74|502.37|499.57|0
1635815240000|2021-11-02 01:07:20|502.54|499.74|502.37|499.57|502.54|499.74|502.37|499.57|0
1635815260000|2021-11-02 01:07:40|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1635815280000|2021-11-02 01:08:00|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1635815320000|2021-11-02 01:08:40|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1635815330000|2021-11-02 01:08:50|502.37|499.57|502.54|499.74|502.54|499.74|502.37|499.57|0
1635815340000|2021-11-02 01:09:00|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1635815370000|2021-11-02 01:09:30|502.45|499.65|502.54|499.74|502.54|499.74|502.45|499.65|0
1635815380000|2021-11-02 01:09:40|502.37|499.57|502.72|499.92|502.72|499.92|502.37|499.57|0
1635815390000|2021-11-02 01:09:50|502.54|499.74|502.72|499.92|502.72|499.92|502.54|499.74|0
1635815400000|2021-11-02 01:10:00|502.9|500.1|502.9|500.1|502.9|500.1|502.72|499.92|0
1635815410000|2021-11-02 01:10:10|502.72|499.92|502.9|500.1|502.9|500.1|502.72|499.92|0
1635815420000|2021-11-02 01:10:20|502.72|499.92|502.72|499.92|502.72|499.92|502.72|499.92|0
1635815430000|2021-11-02 01:10:30|502.54|499.74|502.54|499.74|502.72|499.92|502.54|499.74|0
1635815450000|2021-11-02 01:10:50|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1635815460000|2021-11-02 01:11:00|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1635815470000|2021-11-02 01:11:10|502.37|499.57|502.45|499.65|502.45|499.65|502.37|499.57|0
1635815480000|2021-11-02 01:11:20|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1635815490000|2021-11-02 01:11:30|502.45|499.65|502.54|499.74|502.54|499.74|502.45|499.65|0
1635815500000|2021-11-02 01:11:40|502.37|499.57|502.54|499.74|502.54|499.74|502.37|499.57|0
1635815520000|2021-11-02 01:12:00|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1635815530000|2021-11-02 01:12:10|502.19|499.39|502.37|499.57|502.37|499.57|502.19|499.39|0
1635815550000|2021-11-02 01:12:30|502.19|499.39|502.37|499.57|502.37|499.57|502.19|499.39|0
1635815560000|2021-11-02 01:12:40|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1635815600000|2021-11-02 01:13:20|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1635815640000|2021-11-02 01:14:00|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1635815650000|2021-11-02 01:14:10|502.37|499.57|502.45|499.65|502.45|499.65|502.37|499.57|0
1635815660000|2021-11-02 01:14:20|502.54|499.74|502.37|499.57|502.54|499.74|502.37|499.57|0
1635815680000|2021-11-02 01:14:40|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1635815700000|2021-11-02 01:15:00|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1635815710000|2021-11-02 01:15:10|502.19|499.39|502.01|499.21|502.19|499.39|502.01|499.21|0
1635815730000|2021-11-02 01:15:30|502.1|499.3|502.19|499.39|502.19|499.39|502.1|499.3|0
1635815740000|2021-11-02 01:15:40|502.1|499.3|502.19|499.39|502.19|499.39|502.1|499.3|0
1635815760000|2021-11-02 01:16:00|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1635815770000|2021-11-02 01:16:10|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1635815780000|2021-11-02 01:16:20|502.01|499.21|502.1|499.3|502.1|499.3|502.01|499.21|0
1635815790000|2021-11-02 01:16:30|502.01|499.21|501.84|499.04|502.01|499.21|501.84|499.04|0
1635815840000|2021-11-02 01:17:20|501.75|498.95|501.84|499.04|501.84|499.04|501.75|498.95|0
1635815850000|2021-11-02 01:17:30|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1635815860000|2021-11-02 01:17:40|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1635815880000|2021-11-02 01:18:00|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1635815890000|2021-11-02 01:18:10|501.49|498.69|501.66|498.86|501.66|498.86|501.49|498.69|0
1635815920000|2021-11-02 01:18:40|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1635815940000|2021-11-02 01:19:00|501.66|498.86|501.75|498.95|501.84|499.04|501.66|498.86|0
1635815950000|2021-11-02 01:19:10|501.84|499.04|501.84|499.04|501.84|499.04|501.84|499.04|0
1635815970000|2021-11-02 01:19:30|501.66|498.86|501.66|498.86|501.66|498.86|501.49|498.69|0
1635815980000|2021-11-02 01:19:40|501.57|498.77|501.49|498.69|501.57|498.77|501.49|498.69|0
1635816000000|2021-11-02 01:20:00|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1635816010000|2021-11-02 01:20:10|501.57|498.77|501.57|498.77|501.66|498.86|501.57|498.77|0
1635816020000|2021-11-02 01:20:20|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1635816030000|2021-11-02 01:20:30|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1635816060000|2021-11-02 01:21:00|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1635816080000|2021-11-02 01:21:20|501.74|498.94|501.66|498.86|501.84|499.04|501.66|498.86|0
1635816090000|2021-11-02 01:21:30|501.74|498.94|501.66|498.86|501.74|498.94|501.66|498.86|0
1635816100000|2021-11-02 01:21:40|501.48|498.68|501.48|498.68|501.48|498.68|501.48|498.68|0
1635816110000|2021-11-02 01:21:50|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1635816120000|2021-11-02 01:22:00|501.48|498.68|501.48|498.68|501.48|498.68|501.48|498.68|0
1635816130000|2021-11-02 01:22:10|501.31|498.51|501.31|498.51|501.31|498.51|501.31|498.51|0
1635816160000|2021-11-02 01:22:40|501.13|498.33|501.13|498.33|501.13|498.33|501.13|498.33|0
1635816180000|2021-11-02 01:23:00|501.31|498.51|501.13|498.33|501.31|498.51|501.13|498.33|0
1635816190000|2021-11-02 01:23:10|500.96|498.16|501.13|498.33|501.13|498.33|500.96|498.16|0
1635816210000|2021-11-02 01:23:30|501.31|498.51|501.31|498.51|501.31|498.51|501.31|498.51|0
1635816220000|2021-11-02 01:23:40|501.13|498.33|501.31|498.51|501.31|498.51|501.13|498.33|0
1635816240000|2021-11-02 01:24:00|501.13|498.33|500.96|498.16|501.13|498.33|500.96|498.16|0
1635816250000|2021-11-02 01:24:10|501.13|498.33|501.22|498.42|501.22|498.42|501.13|498.33|0
1635816260000|2021-11-02 01:24:20|501.31|498.51|501.48|498.68|501.48|498.68|501.31|498.51|0
1635816270000|2021-11-02 01:24:30|501.31|498.51|501.13|498.33|501.31|498.51|501.13|498.33|0
1635816280000|2021-11-02 01:24:40|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1635816290000|2021-11-02 01:24:50|501.13|498.33|501.13|498.33|501.13|498.33|501.13|498.33|0
1635816300000|2021-11-02 01:25:00|500.96|498.16|501.13|498.33|501.13|498.33|500.96|498.16|0
1635816310000|2021-11-02 01:25:10|500.96|498.16|501.13|498.33|501.13|498.33|500.96|498.16|0
1635816320000|2021-11-02 01:25:20|501.04|498.24|501.04|498.24|501.04|498.24|501.04|498.24|0
1635816330000|2021-11-02 01:25:30|500.96|498.16|501.13|498.33|501.13|498.33|500.96|498.16|0
1635816340000|2021-11-02 01:25:40|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1635816360000|2021-11-02 01:26:00|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1635816370000|2021-11-02 01:26:10|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1635816380000|2021-11-02 01:26:20|500.87|498.07|500.96|498.16|500.96|498.16|500.87|498.07|0
1635816410000|2021-11-02 01:26:50|500.86|498.06|500.96|498.16|500.96|498.16|500.86|498.06|0
1635816430000|2021-11-02 01:27:10|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1635816460000|2021-11-02 01:27:40|500.96|498.16|500.96|498.16|500.96|498.16|500.78|497.98|0
1635816470000|2021-11-02 01:27:50|500.86|498.06|500.78|497.98|500.86|498.06|500.78|497.98|0
1635816480000|2021-11-02 01:28:00|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1635816490000|2021-11-02 01:28:10|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1635816510000|2021-11-02 01:28:30|500.6|497.8|500.6|497.8|500.6|497.8|500.6|497.8|0
1635816520000|2021-11-02 01:28:40|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1635816530000|2021-11-02 01:28:50|500.6|497.8|500.78|497.98|500.78|497.98|500.6|497.8|0
1635816540000|2021-11-02 01:29:00|500.96|498.16|500.78|497.98|500.96|498.16|500.78|497.98|0
1635816570000|2021-11-02 01:29:30|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1635816580000|2021-11-02 01:29:40|501.13|498.33|501.13|498.33|501.13|498.33|501.13|498.33|0
1635816590000|2021-11-02 01:29:50|500.95|498.15|500.95|498.15|501.04|498.24|500.95|498.15|0
1635816600000|2021-11-02 01:30:00|501.13|498.33|501.13|498.33|501.31|498.51|501.13|498.33|0
1635816610000|2021-11-02 01:30:10|501.31|498.51|501.04|498.24|501.31|498.51|500.95|498.15|0
1635816620000|2021-11-02 01:30:20|500.95|498.15|500.6|497.8|500.95|498.15|500.6|497.8|0
1635816630000|2021-11-02 01:30:30|500.43|497.63|500.25|497.45|500.43|497.63|500.25|497.45|0
1635816640000|2021-11-02 01:30:40|500.43|497.63|500.25|497.45|500.43|497.63|500.25|497.45|0
1635816650000|2021-11-02 01:30:50|500.43|497.63|500.08|497.28|500.43|497.63|500.08|497.28|0
1635816660000|2021-11-02 01:31:00|499.9|497.1|499.55|496.75|499.9|497.1|499.55|496.75|0
1635816670000|2021-11-02 01:31:10|499.2|496.4|499.2|496.4|499.2|496.4|499.2|496.4|0
1635816680000|2021-11-02 01:31:20|499.38|496.58|499.2|496.4|499.38|496.58|499.2|496.4|0
1635816690000|2021-11-02 01:31:30|499.38|496.58|499.2|496.4|499.38|496.58|499.2|496.4|0
1635816700000|2021-11-02 01:31:40|499.38|496.58|499.2|496.4|499.38|496.58|499.2|496.4|0
1635816710000|2021-11-02 01:31:50|499.28|496.48|499.28|496.48|499.28|496.48|499.28|496.48|0
1635816720000|2021-11-02 01:32:00|499.2|496.4|498.5|495.7|499.2|496.4|498.5|495.7|0
1635816730000|2021-11-02 01:32:10|498.67|495.87|499.03|496.23|499.03|496.23|498.67|495.87|0
1635816740000|2021-11-02 01:32:20|499.2|496.4|499.2|496.4|499.2|496.4|499.2|496.4|0
1635816750000|2021-11-02 01:32:30|499.38|496.58|499.73|496.93|499.73|496.93|499.38|496.58|0
1635816760000|2021-11-02 01:32:40|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1635816770000|2021-11-02 01:32:50|499.73|496.93|499.73|496.93|499.73|496.93|499.73|496.93|0
1635816780000|2021-11-02 01:33:00|499.55|496.75|499.73|496.93|499.73|496.93|499.55|496.75|0
1635816790000|2021-11-02 01:33:10|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1635816800000|2021-11-02 01:33:20|499.38|496.58|499.2|496.4|499.38|496.58|499.2|496.4|0
1635816810000|2021-11-02 01:33:30|499.02|496.22|499.2|496.4|499.2|496.4|499.02|496.22|0
1635816820000|2021-11-02 01:33:40|499.11|496.31|499.2|496.4|499.2|496.4|499.11|496.31|0
1635816840000|2021-11-02 01:34:00|499.37|496.57|499.2|496.4|499.37|496.57|499.02|496.22|0
1635816850000|2021-11-02 01:34:10|499.37|496.57|499.55|496.75|499.55|496.75|499.37|496.57|0
1635816860000|2021-11-02 01:34:20|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1635816870000|2021-11-02 01:34:30|499.46|496.66|499.2|496.4|499.55|496.75|499.2|496.4|0
1635816880000|2021-11-02 01:34:40|499.02|496.22|498.5|495.7|499.02|496.22|498.5|495.7|0
1635816900000|2021-11-02 01:35:00|498.32|495.52|497.97|495.17|498.32|495.52|497.97|495.17|0
1635816910000|2021-11-02 01:35:10|498.15|495.35|498.32|495.52|498.32|495.52|498.15|495.35|0
1635816920000|2021-11-02 01:35:20|498.15|495.35|498.32|495.52|498.32|495.52|498.15|495.35|0
1635816930000|2021-11-02 01:35:30|498.5|495.7|498.5|495.7|498.67|495.87|498.5|495.7|0
1635816940000|2021-11-02 01:35:40|498.67|495.87|498.5|495.7|498.67|495.87|498.5|495.7|0
1635816950000|2021-11-02 01:35:50|498.67|495.87|498.67|495.87|498.67|495.87|498.5|495.7|0
1635816960000|2021-11-02 01:36:00|498.5|495.7|498.32|495.52|498.5|495.7|498.32|495.52|0
1635816970000|2021-11-02 01:36:10|498.15|495.35|498.32|495.52|498.32|495.52|498.15|495.35|0
1635816990000|2021-11-02 01:36:30|497.97|495.17|498.15|495.35|498.15|495.35|497.97|495.17|0
1635817000000|2021-11-02 01:36:40|498.32|495.52|498.15|495.35|498.32|495.52|498.15|495.35|0
1635817010000|2021-11-02 01:36:50|498.06|495.26|498.32|495.52|498.32|495.52|498.06|495.26|0
1635817020000|2021-11-02 01:37:00|498.5|495.7|498.5|495.7|498.58|495.78|498.5|495.7|0
1635817030000|2021-11-02 01:37:10|498.41|495.61|498.32|495.52|498.5|495.7|498.32|495.52|0
1635817040000|2021-11-02 01:37:20|498.15|495.35|498.15|495.35|498.15|495.35|498.15|495.35|0
1635817050000|2021-11-02 01:37:30|498.32|495.52|498.5|495.7|498.5|495.7|498.32|495.52|0
1635817060000|2021-11-02 01:37:40|498.32|495.52|498.5|495.7|498.5|495.7|498.32|495.52|0
1635817070000|2021-11-02 01:37:50|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1635817080000|2021-11-02 01:38:00|498.5|495.7|498.23|495.43|498.5|495.7|498.23|495.43|0
1635817090000|2021-11-02 01:38:10|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1635817100000|2021-11-02 01:38:20|498.5|495.7|498.5|495.7|498.67|495.87|498.5|495.7|0
1635817110000|2021-11-02 01:38:30|498.67|495.87|498.5|495.7|498.67|495.87|498.5|495.7|0
1635817140000|2021-11-02 01:39:00|498.67|495.87|498.5|495.7|498.67|495.87|498.5|495.7|0
1635817160000|2021-11-02 01:39:20|498.67|495.87|498.32|495.52|498.67|495.87|498.32|495.52|0
1635817170000|2021-11-02 01:39:30|498.5|495.7|498.5|495.7|498.5|495.7|498.5|495.7|0
1635817190000|2021-11-02 01:39:50|498.32|495.52|498.5|495.7|498.5|495.7|498.32|495.52|0
1635817200000|2021-11-02 01:40:00|498.41|495.61|498.15|495.35|498.41|495.61|498.15|495.35|0
1635817210000|2021-11-02 01:40:10|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1635817220000|2021-11-02 01:40:20|498.15|495.35|498.15|495.35|498.23|495.43|498.15|495.35|0
1635817250000|2021-11-02 01:40:50|498.32|495.52|498.23|495.43|498.32|495.52|498.23|495.43|0
1635817260000|2021-11-02 01:41:00|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1635817270000|2021-11-02 01:41:10|498.15|495.35|498.15|495.35|498.15|495.35|497.97|495.17|0
1635817280000|2021-11-02 01:41:20|497.97|495.17|498.15|495.35|498.15|495.35|497.97|495.17|0
1635817300000|2021-11-02 01:41:40|497.97|495.17|498.32|495.52|498.32|495.52|497.97|495.17|0
1635817320000|2021-11-02 01:42:00|498.5|495.7|498.5|495.7|498.5|495.7|498.5|495.7|0
1635817330000|2021-11-02 01:42:10|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1635817350000|2021-11-02 01:42:30|498.5|495.7|498.5|495.7|498.5|495.7|498.5|495.7|0
1635817360000|2021-11-02 01:42:40|498.32|495.52|498.15|495.35|498.32|495.52|498.15|495.35|0
1635817370000|2021-11-02 01:42:50|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1635817380000|2021-11-02 01:43:00|498.5|495.7|498.85|496.05|498.85|496.05|498.5|495.7|0
1635817390000|2021-11-02 01:43:10|498.93|496.13|498.93|496.13|498.93|496.13|498.93|496.13|0
1635817400000|2021-11-02 01:43:20|498.85|496.05|498.67|495.87|498.85|496.05|498.67|495.87|0
1635817420000|2021-11-02 01:43:40|498.85|496.05|498.67|495.87|498.85|496.05|498.67|495.87|0
1635817430000|2021-11-02 01:43:50|498.75|495.95|498.84|496.04|498.84|496.04|498.75|495.95|0
1635817440000|2021-11-02 01:44:00|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1635817500000|2021-11-02 01:45:00|498.84|496.04|498.84|496.04|498.84|496.04|498.84|496.04|0
1635817510000|2021-11-02 01:45:10|498.49|495.69|498.67|495.87|498.67|495.87|498.49|495.69|0
1635817530000|2021-11-02 01:45:30|498.84|496.04|498.67|495.87|498.84|496.04|498.67|495.87|0
1635817550000|2021-11-02 01:45:50|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635817570000|2021-11-02 01:46:10|498.67|495.87|498.67|495.87|498.67|495.87|498.49|495.69|0
1635817580000|2021-11-02 01:46:20|498.84|496.04|498.67|495.87|498.84|496.04|498.67|495.87|0
1635817600000|2021-11-02 01:46:40|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635817610000|2021-11-02 01:46:50|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1635817640000|2021-11-02 01:47:20|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635817660000|2021-11-02 01:47:40|498.67|495.87|498.49|495.69|498.67|495.87|498.49|495.69|0
1635817670000|2021-11-02 01:47:50|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1635817700000|2021-11-02 01:48:20|498.49|495.69|498.58|495.78|498.67|495.87|498.49|495.69|0
1635817710000|2021-11-02 01:48:30|498.49|495.69|498.32|495.52|498.49|495.69|498.32|495.52|0
1635817720000|2021-11-02 01:48:40|498.14|495.34|498.14|495.34|498.14|495.34|498.05|495.25|0
1635817730000|2021-11-02 01:48:50|497.97|495.17|498.14|495.34|498.14|495.34|497.97|495.17|0
1635817740000|2021-11-02 01:49:00|498.05|495.25|497.97|495.17|498.05|495.25|497.97|495.17|0
1635817760000|2021-11-02 01:49:20|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1635817780000|2021-11-02 01:49:40|497.97|495.17|498.14|495.34|498.14|495.34|497.97|495.17|0
1635817800000|2021-11-02 01:50:00|497.97|495.17|497.79|494.99|497.97|495.17|497.79|494.99|0
1635817810000|2021-11-02 01:50:10|497.97|495.17|497.97|495.17|497.97|495.17|497.97|495.17|0
1635817830000|2021-11-02 01:50:30|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1635817850000|2021-11-02 01:50:50|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1635817860000|2021-11-02 01:51:00|497.97|495.17|498.14|495.34|498.14|495.34|497.97|495.17|0
1635817870000|2021-11-02 01:51:10|498.32|495.52|498.32|495.52|498.32|495.52|498.14|495.34|0
1635817880000|2021-11-02 01:51:20|498.49|495.69|498.32|495.52|498.49|495.69|498.32|495.52|0
1635817890000|2021-11-02 01:51:30|498.49|495.69|498.49|495.69|498.49|495.69|498.32|495.52|0
1635817900000|2021-11-02 01:51:40|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1635817910000|2021-11-02 01:51:50|498.49|495.69|498.49|495.69|498.49|495.69|498.32|495.52|0
1635817920000|2021-11-02 01:52:00|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1635817930000|2021-11-02 01:52:10|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635817940000|2021-11-02 01:52:20|498.32|495.52|498.49|495.69|498.49|495.69|498.32|495.52|0
1635817950000|2021-11-02 01:52:30|498.32|495.52|497.97|495.17|498.32|495.52|497.97|495.17|0
1635817960000|2021-11-02 01:52:40|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1635817970000|2021-11-02 01:52:50|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1635817980000|2021-11-02 01:53:00|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818020000|2021-11-02 01:53:40|498.4|495.6|498.4|495.6|498.49|495.69|498.4|495.6|0
1635818030000|2021-11-02 01:53:50|498.49|495.69|498.32|495.52|498.49|495.69|498.32|495.52|0
1635818040000|2021-11-02 01:54:00|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1635818050000|2021-11-02 01:54:10|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818060000|2021-11-02 01:54:20|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1635818070000|2021-11-02 01:54:30|498.32|495.52|498.32|495.52|498.49|495.69|498.32|495.52|0
1635818080000|2021-11-02 01:54:40|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1635818090000|2021-11-02 01:54:50|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818120000|2021-11-02 01:55:20|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1635818140000|2021-11-02 01:55:40|498.22|495.42|498.22|495.42|498.22|495.42|498.22|495.42|0
1635818150000|2021-11-02 01:55:50|498.31|495.51|498.14|495.34|498.31|495.51|498.14|495.34|0
1635818160000|2021-11-02 01:56:00|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1635818170000|2021-11-02 01:56:10|498.14|495.34|498.31|495.51|498.31|495.51|498.14|495.34|0
1635818180000|2021-11-02 01:56:20|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818190000|2021-11-02 01:56:30|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1635818200000|2021-11-02 01:56:40|498.31|495.51|498.31|495.51|498.4|495.6|498.31|495.51|0
1635818210000|2021-11-02 01:56:50|498.49|495.69|498.31|495.51|498.49|495.69|498.31|495.51|0
1635818220000|2021-11-02 01:57:00|498.4|495.6|498.49|495.69|498.49|495.69|498.4|495.6|0
1635818230000|2021-11-02 01:57:10|498.4|495.6|498.31|495.51|498.4|495.6|498.31|495.51|0
1635818250000|2021-11-02 01:57:30|498.14|495.34|498.49|495.69|498.49|495.69|498.14|495.34|0
1635818260000|2021-11-02 01:57:40|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1635818270000|2021-11-02 01:57:50|498.4|495.6|498.49|495.69|498.49|495.69|498.4|495.6|0
1635818280000|2021-11-02 01:58:00|498.31|495.51|498.31|495.51|498.49|495.69|498.31|495.51|0
1635818290000|2021-11-02 01:58:10|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818300000|2021-11-02 01:58:20|498.66|495.86|498.49|495.69|498.66|495.86|498.49|495.69|0
1635818320000|2021-11-02 01:58:40|498.4|495.6|498.31|495.51|498.4|495.6|498.31|495.51|0
1635818330000|2021-11-02 01:58:50|498.49|495.69|498.4|495.6|498.49|495.69|498.4|495.6|0
1635818340000|2021-11-02 01:59:00|498.31|495.51|498.14|495.34|498.49|495.69|498.14|495.34|0
1635818400000|2021-11-02 02:00:00|498.31|495.51|498.14|495.34|498.31|495.51|498.14|495.34|0
1635818420000|2021-11-02 02:00:20|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1635818430000|2021-11-02 02:00:30|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818450000|2021-11-02 02:00:50|498.4|495.6|498.49|495.69|498.49|495.69|498.4|495.6|0
1635818460000|2021-11-02 02:01:00|498.31|495.51|498.31|495.51|498.31|495.51|498.14|495.34|0
1635818500000|2021-11-02 02:01:40|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818510000|2021-11-02 02:01:50|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1635818530000|2021-11-02 02:02:10|498.14|495.34|498.31|495.51|498.31|495.51|498.14|495.34|0
1635818540000|2021-11-02 02:02:20|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818630000|2021-11-02 02:03:50|498.31|495.51|498.49|495.69|498.49|495.69|498.31|495.51|0
1635818660000|2021-11-02 02:04:20|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1635818670000|2021-11-02 02:04:30|498.49|495.69|498.66|495.86|498.66|495.86|498.49|495.69|0
1635818680000|2021-11-02 02:04:40|498.84|496.04|499.01|496.21|499.01|496.21|498.84|496.04|0
1635818690000|2021-11-02 02:04:50|498.84|496.04|499.01|496.21|499.01|496.21|498.66|495.86|0
1635818700000|2021-11-02 02:05:00|498.84|496.04|498.84|496.04|498.84|496.04|498.84|496.04|0
1635818750000|2021-11-02 02:05:50|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1635818770000|2021-11-02 02:06:10|498.49|495.69|498.31|495.51|498.49|495.69|498.31|495.51|0
1635818800000|2021-11-02 02:06:40|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1635818830000|2021-11-02 02:07:10|498.48|495.68|498.48|495.68|498.48|495.68|498.48|495.68|0
1635818840000|2021-11-02 02:07:20|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1635818850000|2021-11-02 02:07:30|498.13|495.33|497.96|495.16|498.13|495.33|497.96|495.16|0
1635818860000|2021-11-02 02:07:40|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1635818880000|2021-11-02 02:08:00|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1635818920000|2021-11-02 02:08:40|497.78|494.98|497.69|494.89|497.78|494.98|497.61|494.81|0
1635818930000|2021-11-02 02:08:50|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1635818940000|2021-11-02 02:09:00|497.78|494.98|497.61|494.81|497.78|494.98|497.61|494.81|0
1635818950000|2021-11-02 02:09:10|497.43|494.63|497.43|494.63|497.43|494.63|497.43|494.63|0
1635818970000|2021-11-02 02:09:30|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1635819000000|2021-11-02 02:10:00|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1635819010000|2021-11-02 02:10:10|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1635819030000|2021-11-02 02:10:30|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1635819060000|2021-11-02 02:11:00|498.22|495.42|497.96|495.16|498.22|495.42|497.96|495.16|0
1635819070000|2021-11-02 02:11:10|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1635819100000|2021-11-02 02:11:40|498.31|495.51|498.13|495.33|498.31|495.51|498.13|495.33|0
1635819140000|2021-11-02 02:12:20|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1635819170000|2021-11-02 02:12:50|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1635819180000|2021-11-02 02:13:00|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1635819190000|2021-11-02 02:13:10|497.78|494.98|497.87|495.07|497.87|495.07|497.78|494.98|0
1635819200000|2021-11-02 02:13:20|497.96|495.16|497.78|494.98|497.96|495.16|497.78|494.98|0
1635819260000|2021-11-02 02:14:20|497.61|494.81|497.61|494.81|497.69|494.89|497.61|494.81|0
1635819270000|2021-11-02 02:14:30|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1635819280000|2021-11-02 02:14:40|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1635819320000|2021-11-02 02:15:20|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1635819370000|2021-11-02 02:16:10|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1635819420000|2021-11-02 02:17:00|498.13|495.33|498.13|495.33|498.13|495.33|497.96|495.16|0
1635819430000|2021-11-02 02:17:10|498.21|495.41|498.13|495.33|498.21|495.41|498.13|495.33|0
1635819440000|2021-11-02 02:17:20|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1635819460000|2021-11-02 02:17:40|497.78|494.98|497.86|495.06|497.96|495.16|497.78|494.98|0
1635819470000|2021-11-02 02:17:50|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1635819480000|2021-11-02 02:18:00|497.61|494.81|497.69|494.89|497.69|494.89|497.61|494.81|0
1635819490000|2021-11-02 02:18:10|497.78|494.98|497.69|494.89|497.78|494.98|497.69|494.89|0
1635819500000|2021-11-02 02:18:20|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1635819520000|2021-11-02 02:18:40|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1635819540000|2021-11-02 02:19:00|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1635819560000|2021-11-02 02:19:20|497.78|494.98|497.43|494.63|497.78|494.98|497.43|494.63|0
1635819570000|2021-11-02 02:19:30|497.6|494.8|497.51|494.71|497.6|494.8|497.51|494.71|0
1635819580000|2021-11-02 02:19:40|497.43|494.63|497.43|494.63|497.43|494.63|497.34|494.54|0
1635819620000|2021-11-02 02:20:20|497.34|494.54|497.43|494.63|497.43|494.63|497.34|494.54|0
1635819650000|2021-11-02 02:20:50|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1635819670000|2021-11-02 02:21:10|497.43|494.63|497.43|494.63|497.43|494.63|497.43|494.63|0
1635819680000|2021-11-02 02:21:20|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1635819690000|2021-11-02 02:21:30|497.43|494.63|497.43|494.63|497.43|494.63|497.43|494.63|0
1635819710000|2021-11-02 02:21:50|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1635819740000|2021-11-02 02:22:20|497.43|494.63|497.6|494.8|497.6|494.8|497.43|494.63|0
1635819760000|2021-11-02 02:22:40|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1635819770000|2021-11-02 02:22:50|497.6|494.8|497.6|494.8|497.6|494.8|497.43|494.63|0
1635819780000|2021-11-02 02:23:00|497.51|494.71|497.43|494.63|497.51|494.71|497.43|494.63|0
1635819790000|2021-11-02 02:23:10|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1635819820000|2021-11-02 02:23:40|497.43|494.63|497.43|494.63|497.43|494.63|497.43|494.63|0
1635819880000|2021-11-02 02:24:40|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1635819890000|2021-11-02 02:24:50|497.43|494.63|497.6|494.8|497.6|494.8|497.43|494.63|0
1635819910000|2021-11-02 02:25:10|497.69|494.89|497.69|494.89|497.69|494.89|497.6|494.8|0
1635819920000|2021-11-02 02:25:20|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1635819930000|2021-11-02 02:25:30|497.78|494.98|497.69|494.89|497.78|494.98|497.69|494.89|0
1635819940000|2021-11-02 02:25:40|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1635819960000|2021-11-02 02:26:00|497.95|495.15|497.78|494.98|497.95|495.15|497.78|494.98|0
1635820050000|2021-11-02 02:27:30|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1635820080000|2021-11-02 02:28:00|497.78|494.98|497.95|495.15|497.95|495.15|497.78|494.98|0
1635820090000|2021-11-02 02:28:10|497.78|494.98|497.95|495.15|497.95|495.15|497.78|494.98|0
1635820100000|2021-11-02 02:28:20|497.78|494.98|497.6|494.8|497.78|494.98|497.6|494.8|0
1635820110000|2021-11-02 02:28:30|497.78|494.98|497.68|494.88|497.78|494.98|497.68|494.88|0
1635820120000|2021-11-02 02:28:40|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1635820180000|2021-11-02 02:29:40|497.6|494.8|497.6|494.8|497.78|494.98|497.6|494.8|0
1635820200000|2021-11-02 02:30:00|497.43|494.63|497.43|494.63|497.43|494.63|497.25|494.45|0
1635820210000|2021-11-02 02:30:10|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1635820230000|2021-11-02 02:30:30|497.16|494.36|497.25|494.45|497.25|494.45|497.08|494.28|0
1635820240000|2021-11-02 02:30:40|497.08|494.28|497.08|494.28|497.08|494.28|496.9|494.1|0
1635820250000|2021-11-02 02:30:50|496.98|494.18|497.08|494.28|497.08|494.28|496.9|494.1|0
1635820260000|2021-11-02 02:31:00|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1635820270000|2021-11-02 02:31:10|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1635820280000|2021-11-02 02:31:20|496.63|493.83|496.55|493.75|496.63|493.83|496.38|493.58|0
1635820290000|2021-11-02 02:31:30|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1635820310000|2021-11-02 02:31:50|496.2|493.4|496.03|493.23|496.2|493.4|496.03|493.23|0
1635820320000|2021-11-02 02:32:00|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1635820330000|2021-11-02 02:32:10|496.11|493.31|496.2|493.4|496.2|493.4|496.11|493.31|0
1635820340000|2021-11-02 02:32:20|496.03|493.23|496.2|493.4|496.2|493.4|496.03|493.23|0
1635820370000|2021-11-02 02:32:50|496.03|493.23|496.03|493.23|496.03|493.23|496.03|493.23|0
1635820380000|2021-11-02 02:33:00|496.2|493.4|496.03|493.23|496.2|493.4|496.03|493.23|0
1635820410000|2021-11-02 02:33:30|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1635820420000|2021-11-02 02:33:40|496.03|493.23|496.03|493.23|496.03|493.23|496.03|493.23|0
1635820430000|2021-11-02 02:33:50|496.02|493.22|495.85|493.05|496.02|493.22|495.85|493.05|0
1635820450000|2021-11-02 02:34:10|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635820460000|2021-11-02 02:34:20|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1635820490000|2021-11-02 02:34:50|496.02|493.22|496.02|493.22|496.02|493.22|495.85|493.05|0
1635820510000|2021-11-02 02:35:10|495.85|493.05|496.02|493.22|496.02|493.22|495.85|493.05|0
1635820530000|2021-11-02 02:35:30|495.93|493.13|496.02|493.22|496.02|493.22|495.93|493.13|0
1635820540000|2021-11-02 02:35:40|495.85|493.05|495.67|492.87|495.85|493.05|495.67|492.87|0
1635820560000|2021-11-02 02:36:00|495.85|493.05|496.02|493.22|496.02|493.22|495.85|493.05|0
1635820580000|2021-11-02 02:36:20|496.2|493.4|496.2|493.4|496.2|493.4|496.11|493.31|0
1635820650000|2021-11-02 02:37:30|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635820670000|2021-11-02 02:37:50|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1635820700000|2021-11-02 02:38:20|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1635820780000|2021-11-02 02:39:40|496.55|493.75|496.55|493.75|496.55|493.75|496.55|493.75|0
1635820790000|2021-11-02 02:39:50|496.37|493.57|496.55|493.75|496.55|493.75|496.37|493.57|0
1635820800000|2021-11-02 02:40:00|496.37|493.57|496.55|493.75|496.55|493.75|496.37|493.57|0
1635820810000|2021-11-02 02:40:10|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1635820820000|2021-11-02 02:40:20|496.28|493.48|496.2|493.4|496.28|493.48|496.2|493.4|0
1635820830000|2021-11-02 02:40:30|496.11|493.31|496.02|493.22|496.11|493.31|495.85|493.05|0
1635820840000|2021-11-02 02:40:40|495.85|493.05|495.67|492.87|495.85|493.05|495.67|492.87|0
1635820860000|2021-11-02 02:41:00|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1635820870000|2021-11-02 02:41:10|496.02|493.22|496.2|493.4|496.2|493.4|496.02|493.22|0
1635820880000|2021-11-02 02:41:20|496.37|493.57|496.2|493.4|496.37|493.57|496.2|493.4|0
1635820900000|2021-11-02 02:41:40|496.37|493.57|496.2|493.4|496.37|493.57|496.2|493.4|0
1635820910000|2021-11-02 02:41:50|496.11|493.31|496.11|493.31|496.11|493.31|496.11|493.31|0
1635820920000|2021-11-02 02:42:00|496.02|493.22|496.02|493.22|496.11|493.31|496.02|493.22|0
1635820930000|2021-11-02 02:42:10|496.11|493.31|496.2|493.4|496.2|493.4|496.11|493.31|0
1635820960000|2021-11-02 02:42:40|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635820970000|2021-11-02 02:42:50|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1635820980000|2021-11-02 02:43:00|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1635821000000|2021-11-02 02:43:20|496.1|493.3|496.37|493.57|496.37|493.57|496.1|493.3|0
1635821020000|2021-11-02 02:43:40|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1635821040000|2021-11-02 02:44:00|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635821080000|2021-11-02 02:44:40|495.85|493.05|496.02|493.22|496.02|493.22|495.85|493.05|0
1635821090000|2021-11-02 02:44:50|495.85|493.05|496.02|493.22|496.02|493.22|495.85|493.05|0
1635821100000|2021-11-02 02:45:00|495.93|493.13|496.02|493.22|496.02|493.22|495.93|493.13|0
1635821110000|2021-11-02 02:45:10|495.85|493.05|495.85|493.05|495.85|493.05|495.67|492.87|0
1635821120000|2021-11-02 02:45:20|495.75|492.95|495.85|493.05|495.85|493.05|495.75|492.95|0
1635821130000|2021-11-02 02:45:30|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1635821140000|2021-11-02 02:45:40|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1635821160000|2021-11-02 02:46:00|495.93|493.13|496.02|493.22|496.02|493.22|495.85|493.05|0
1635821180000|2021-11-02 02:46:20|495.85|493.05|496.02|493.22|496.02|493.22|495.85|493.05|0
1635821210000|2021-11-02 02:46:50|496.19|493.39|496.02|493.22|496.19|493.39|496.02|493.22|0
1635821230000|2021-11-02 02:47:10|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1635821240000|2021-11-02 02:47:20|496.02|493.22|496.19|493.39|496.19|493.39|496.02|493.22|0
1635821250000|2021-11-02 02:47:30|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635821260000|2021-11-02 02:47:40|496.19|493.39|496.02|493.22|496.19|493.39|496.02|493.22|0
1635821270000|2021-11-02 02:47:50|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1635821280000|2021-11-02 02:48:00|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635821300000|2021-11-02 02:48:20|496.19|493.39|496.02|493.22|496.19|493.39|496.02|493.22|0
1635821330000|2021-11-02 02:48:50|495.84|493.04|496.02|493.22|496.02|493.22|495.84|493.04|0
1635821340000|2021-11-02 02:49:00|495.84|493.04|496.02|493.22|496.02|493.22|495.84|493.04|0
1635821350000|2021-11-02 02:49:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1635821360000|2021-11-02 02:49:20|495.93|493.13|495.84|493.04|496.02|493.22|495.84|493.04|0
1635821390000|2021-11-02 02:49:50|496.02|493.22|495.84|493.04|496.02|493.22|495.84|493.04|0
1635821400000|2021-11-02 02:50:00|496.02|493.22|495.84|493.04|496.02|493.22|495.84|493.04|0
1635821410000|2021-11-02 02:50:10|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635821440000|2021-11-02 02:50:40|496.1|493.3|496.19|493.39|496.19|493.39|496.1|493.3|0
1635821450000|2021-11-02 02:50:50|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635821460000|2021-11-02 02:51:00|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1635821510000|2021-11-02 02:51:50|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1635821520000|2021-11-02 02:52:00|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1635821530000|2021-11-02 02:52:10|495.75|492.95|495.84|493.04|495.84|493.04|495.67|492.87|0
1635821540000|2021-11-02 02:52:20|495.67|492.87|495.84|493.04|495.84|493.04|495.67|492.87|0
1635821550000|2021-11-02 02:52:30|495.67|492.87|495.84|493.04|495.84|493.04|495.67|492.87|0
1635821560000|2021-11-02 02:52:40|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1635821570000|2021-11-02 02:52:50|495.84|493.04|495.84|493.04|495.84|493.04|495.75|492.95|0
1635821580000|2021-11-02 02:53:00|495.75|492.95|495.84|493.04|495.84|493.04|495.67|492.87|0
1635821590000|2021-11-02 02:53:10|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1635821600000|2021-11-02 02:53:20|495.84|493.04|495.67|492.87|495.84|493.04|495.67|492.87|0
1635821610000|2021-11-02 02:53:30|495.75|492.95|495.84|493.04|495.84|493.04|495.75|492.95|0
1635821630000|2021-11-02 02:53:50|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1635821650000|2021-11-02 02:54:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1635821680000|2021-11-02 02:54:40|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1635821720000|2021-11-02 02:55:20|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1635821740000|2021-11-02 02:55:40|496.02|493.22|495.84|493.04|496.02|493.22|495.84|493.04|0
1635821750000|2021-11-02 02:55:50|495.92|493.12|495.84|493.04|496.02|493.22|495.84|493.04|0
1635821760000|2021-11-02 02:56:00|496.02|493.22|496.02|493.22|496.02|493.22|496.02|493.22|0
1635821800000|2021-11-02 02:56:40|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1635821820000|2021-11-02 02:57:00|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1635821830000|2021-11-02 02:57:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1635821860000|2021-11-02 02:57:40|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1635821890000|2021-11-02 02:58:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1635821930000|2021-11-02 02:58:50|496.01|493.21|496.01|493.21|496.01|493.21|496.01|493.21|0
1635821990000|2021-11-02 02:59:50|495.84|493.04|495.92|493.12|495.92|493.12|495.84|493.04|0
1635822000000|2021-11-02 03:00:00|496.01|493.21|495.92|493.12|496.01|493.21|495.92|493.12|0
1635822010000|2021-11-02 03:00:10|496.01|493.21|496.1|493.3|496.19|493.39|496.01|493.21|0
1635822020000|2021-11-02 03:00:20|496.19|493.39|496.01|493.21|496.19|493.39|496.01|493.21|0
1635822130000|2021-11-02 03:02:10|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1635822150000|2021-11-02 03:02:30|496.01|493.21|496.19|493.39|496.19|493.39|496.01|493.21|0
1635822200000|2021-11-02 03:03:20|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1635822230000|2021-11-02 03:03:50|496.54|493.74|496.71|493.91|496.71|493.91|496.54|493.74|0
1635822260000|2021-11-02 03:04:20|496.54|493.74|496.54|493.74|496.62|493.82|496.54|493.74|0
1635822270000|2021-11-02 03:04:30|496.71|493.91|496.71|493.91|496.71|493.91|496.71|493.91|0
1635822280000|2021-11-02 03:04:40|496.54|493.74|496.71|493.91|496.71|493.91|496.54|493.74|0
1635822300000|2021-11-02 03:05:00|496.62|493.82|496.71|493.91|496.71|493.91|496.62|493.82|0
1635822310000|2021-11-02 03:05:10|496.54|493.74|496.54|493.74|496.54|493.74|496.54|493.74|0
1635822320000|2021-11-02 03:05:20|496.62|493.82|496.71|493.91|496.71|493.91|496.62|493.82|0
1635822330000|2021-11-02 03:05:30|496.54|493.74|496.71|493.91|496.71|493.91|496.54|493.74|0
1635822350000|2021-11-02 03:05:50|496.89|494.09|496.71|493.91|496.89|494.09|496.71|493.91|0
1635822400000|2021-11-02 03:06:40|496.89|494.09|496.89|494.09|496.89|494.09|496.89|494.09|0
1635822410000|2021-11-02 03:06:50|496.71|493.91|496.71|493.91|496.71|493.91|496.71|493.91|0
1635822450000|2021-11-02 03:07:30|496.54|493.74|496.71|493.91|496.71|493.91|496.54|493.74|0
1635822610000|2021-11-02 03:10:10|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1635822640000|2021-11-02 03:10:40|496.36|493.56|496.01|493.21|496.36|493.56|496.01|493.21|0
1635822650000|2021-11-02 03:10:50|496.18|493.38|496.01|493.21|496.18|493.38|496.01|493.21|0
1635822660000|2021-11-02 03:11:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1635822670000|2021-11-02 03:11:10|495.66|492.86|495.66|492.86|495.66|492.86|495.66|492.86|0
1635822680000|2021-11-02 03:11:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1635822690000|2021-11-02 03:11:30|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1635822700000|2021-11-02 03:11:40|495.14|492.34|494.96|492.16|495.14|492.34|494.96|492.16|0
1635822710000|2021-11-02 03:11:50|495.14|492.34|495.31|492.51|495.39|492.59|495.14|492.34|0
1635822730000|2021-11-02 03:12:10|495.14|492.34|495.31|492.51|495.31|492.51|495.14|492.34|0
1635822750000|2021-11-02 03:12:30|495.48|492.68|495.31|492.51|495.48|492.68|495.31|492.51|0
1635822760000|2021-11-02 03:12:40|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1635822770000|2021-11-02 03:12:50|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1635822800000|2021-11-02 03:13:20|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1635822830000|2021-11-02 03:13:50|495.66|492.86|495.66|492.86|495.66|492.86|495.66|492.86|0
1635822850000|2021-11-02 03:14:10|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1635822860000|2021-11-02 03:14:20|495.66|492.86|495.66|492.86|495.66|492.86|495.66|492.86|0
1635822870000|2021-11-02 03:14:30|495.74|492.94|495.74|492.94|495.83|493.03|495.66|492.86|0
1635822880000|2021-11-02 03:14:40|495.83|493.03|495.66|492.86|495.83|493.03|495.66|492.86|0
1635822900000|2021-11-02 03:15:00|495.48|492.68|495.66|492.86|495.66|492.86|495.48|492.68|0
1635822910000|2021-11-02 03:15:10|495.83|493.03|495.66|492.86|495.83|493.03|495.66|492.86|0
1635822920000|2021-11-02 03:15:20|495.83|493.03|495.83|493.03|495.83|493.03|495.74|492.94|0
1635822940000|2021-11-02 03:15:40|496.01|493.21|496.01|493.21|496.01|493.21|496.01|493.21|0
1635822950000|2021-11-02 03:15:50|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1635822990000|2021-11-02 03:16:30|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1635823000000|2021-11-02 03:16:40|496.01|493.21|496.01|493.21|496.01|493.21|496.01|493.21|0
1635823040000|2021-11-02 03:17:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1635823050000|2021-11-02 03:17:30|495.74|492.94|495.66|492.86|495.74|492.94|495.66|492.86|0
1635823060000|2021-11-02 03:17:40|495.48|492.68|495.66|492.86|495.66|492.86|495.48|492.68|0
1635823070000|2021-11-02 03:17:50|495.48|492.68|495.66|492.86|495.66|492.86|495.48|492.68|0
1635823080000|2021-11-02 03:18:00|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1635823090000|2021-11-02 03:18:10|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1635823130000|2021-11-02 03:18:50|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1635823140000|2021-11-02 03:19:00|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1635823160000|2021-11-02 03:19:20|495.13|492.33|495.13|492.33|495.13|492.33|494.96|492.16|0
1635823190000|2021-11-02 03:19:50|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1635823200000|2021-11-02 03:20:00|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1635823220000|2021-11-02 03:20:20|495.31|492.51|495.13|492.33|495.31|492.51|495.13|492.33|0
1635823260000|2021-11-02 03:21:00|494.96|492.16|494.96|492.16|495.13|492.33|494.96|492.16|0
1635823270000|2021-11-02 03:21:10|494.78|491.98|494.78|491.98|494.78|491.98|494.78|491.98|0
1635823280000|2021-11-02 03:21:20|494.61|491.81|494.61|491.81|494.61|491.81|494.43|491.63|0
1635823290000|2021-11-02 03:21:30|494.43|491.63|494.43|491.63|494.43|491.63|494.43|491.63|0
1635823300000|2021-11-02 03:21:40|494.52|491.72|494.61|491.81|494.61|491.81|494.52|491.72|0
1635823310000|2021-11-02 03:21:50|494.69|491.89|494.69|491.89|494.69|491.89|494.69|491.89|0
1635823320000|2021-11-02 03:22:00|494.78|491.98|494.78|491.98|494.78|491.98|494.78|491.98|0
1635823330000|2021-11-02 03:22:10|494.87|492.07|494.78|491.98|494.87|492.07|494.78|491.98|0
1635823350000|2021-11-02 03:22:30|494.61|491.81|494.61|491.81|494.61|491.81|494.61|491.81|0
1635823360000|2021-11-02 03:22:40|494.52|491.72|494.52|491.72|494.52|491.72|494.52|491.72|0
1635823370000|2021-11-02 03:22:50|494.61|491.81|494.61|491.81|494.61|491.81|494.43|491.63|0
1635823380000|2021-11-02 03:23:00|494.43|491.63|494.43|491.63|494.43|491.63|494.43|491.63|0
1635823390000|2021-11-02 03:23:10|494.61|491.81|494.61|491.81|494.61|491.81|494.61|491.81|0
1635823410000|2021-11-02 03:23:30|494.78|491.98|494.61|491.81|494.78|491.98|494.61|491.81|0
1635823420000|2021-11-02 03:23:40|494.78|491.98|494.78|491.98|494.78|491.98|494.78|491.98|0
1635823440000|2021-11-02 03:24:00|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1635823450000|2021-11-02 03:24:10|495.13|492.33|494.96|492.16|495.13|492.33|494.96|492.16|0
1635823470000|2021-11-02 03:24:30|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1635823490000|2021-11-02 03:24:50|495.31|492.51|495.3|492.5|495.31|492.51|495.3|492.5|0
1635823500000|2021-11-02 03:25:00|495.13|492.33|495.3|492.5|495.3|492.5|495.13|492.33|0
1635823520000|2021-11-02 03:25:20|495.13|492.33|495.3|492.5|495.3|492.5|495.13|492.33|0
1635823530000|2021-11-02 03:25:30|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1635823580000|2021-11-02 03:26:20|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1635823590000|2021-11-02 03:26:30|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1635823620000|2021-11-02 03:27:00|494.95|492.15|494.95|492.15|494.95|492.15|494.95|492.15|0
1635823630000|2021-11-02 03:27:10|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1635823640000|2021-11-02 03:27:20|495.04|492.24|495.04|492.24|495.04|492.24|495.04|492.24|0
1635823650000|2021-11-02 03:27:30|494.95|492.15|494.95|492.15|494.95|492.15|494.95|492.15|0
1635823670000|2021-11-02 03:27:50|495.04|492.24|495.13|492.33|495.13|492.33|495.04|492.24|0
1635823680000|2021-11-02 03:28:00|495.3|492.5|495.13|492.33|495.3|492.5|495.13|492.33|0
1635823700000|2021-11-02 03:28:20|495.3|492.5|495.3|492.5|495.3|492.5|495.3|492.5|0
1635823710000|2021-11-02 03:28:30|495.21|492.41|495.3|492.5|495.3|492.5|495.21|492.41|0
1635823720000|2021-11-02 03:28:40|495.21|492.41|495.3|492.5|495.3|492.5|495.21|492.41|0
1635823750000|2021-11-02 03:29:10|495.48|492.68|495.3|492.5|495.48|492.68|495.3|492.5|0
1635823760000|2021-11-02 03:29:20|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1635823770000|2021-11-02 03:29:30|495.39|492.59|495.48|492.68|495.48|492.68|495.39|492.59|0
1635823780000|2021-11-02 03:29:40|495.39|492.59|495.3|492.5|495.48|492.68|495.3|492.5|0
1635823800000|2021-11-02 03:30:00|495.48|492.68|495.65|492.85|495.65|492.85|495.48|492.68|0
1635823820000|2021-11-02 03:30:20|495.56|492.76|495.56|492.76|495.56|492.76|495.56|492.76|0
1635823830000|2021-11-02 03:30:30|495.65|492.85|495.3|492.5|495.65|492.85|495.13|492.33|0
1635823840000|2021-11-02 03:30:40|495.48|492.68|495.3|492.5|495.48|492.68|495.3|492.5|0
1635823850000|2021-11-02 03:30:50|495.48|492.68|495.3|492.5|495.48|492.68|495.3|492.5|0
1635823870000|2021-11-02 03:31:10|495.48|492.68|495.48|492.68|495.65|492.85|495.48|492.68|0
1635823890000|2021-11-02 03:31:30|495.3|492.5|495.74|492.94|495.74|492.94|495.3|492.5|0
1635823900000|2021-11-02 03:31:40|495.83|493.03|495.65|492.85|495.83|493.03|495.48|492.68|0
1635823910000|2021-11-02 03:31:50|495.48|492.68|495.65|492.85|495.65|492.85|495.48|492.68|0
1635823920000|2021-11-02 03:32:00|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1635823930000|2021-11-02 03:32:10|495.3|492.5|495.3|492.5|495.48|492.68|495.3|492.5|0
1635823940000|2021-11-02 03:32:20|495.39|492.59|495.3|492.5|495.48|492.68|495.3|492.5|0
1635823950000|2021-11-02 03:32:30|495.65|492.85|495.48|492.68|495.65|492.85|495.48|492.68|0
1635823960000|2021-11-02 03:32:40|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1635823980000|2021-11-02 03:33:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1635823990000|2021-11-02 03:33:10|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1635824000000|2021-11-02 03:33:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1635824040000|2021-11-02 03:34:00|495.65|492.85|495.48|492.68|495.65|492.85|495.48|492.68|0
1635824050000|2021-11-02 03:34:10|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1635824060000|2021-11-02 03:34:20|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1635824080000|2021-11-02 03:34:40|495.3|492.5|495.48|492.68|495.48|492.68|495.3|492.5|0
1635824090000|2021-11-02 03:34:50|495.3|492.5|495.48|492.68|495.48|492.68|495.3|492.5|0
1635824100000|2021-11-02 03:35:00|495.3|492.5|495.3|492.5|495.3|492.5|495.3|492.5|0
1635824110000|2021-11-02 03:35:10|495.38|492.58|495.3|492.5|495.38|492.58|495.3|492.5|0
1635824120000|2021-11-02 03:35:20|495.48|492.68|495.65|492.85|495.65|492.85|495.48|492.68|0
1635824140000|2021-11-02 03:35:40|495.48|492.68|495.48|492.68|495.48|492.68|495.38|492.58|0
1635824150000|2021-11-02 03:35:50|495.3|492.5|495.3|492.5|495.3|492.5|495.3|492.5|0
1635824170000|2021-11-02 03:36:10|495.47|492.67|495.65|492.85|495.65|492.85|495.47|492.67|0
1635824220000|2021-11-02 03:37:00|495.82|493.02|495.65|492.85|495.82|493.02|495.65|492.85|0
1635824230000|2021-11-02 03:37:10|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635824240000|2021-11-02 03:37:20|496.17|493.37|496|493.2|496.17|493.37|496|493.2|0
1635824280000|2021-11-02 03:38:00|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1635824290000|2021-11-02 03:38:10|496.17|493.37|496|493.2|496.17|493.37|496|493.2|0
1635824300000|2021-11-02 03:38:20|496.08|493.28|496|493.2|496.08|493.28|496|493.2|0
1635824380000|2021-11-02 03:39:40|496.17|493.37|496.17|493.37|496.17|493.37|496.17|493.37|0
1635824410000|2021-11-02 03:40:10|496.35|493.55|496.17|493.37|496.35|493.55|496.17|493.37|0
1635824420000|2021-11-02 03:40:20|496.35|493.55|496.35|493.55|496.35|493.55|496.35|493.55|0
1635824430000|2021-11-02 03:40:30|496.17|493.37|496.17|493.37|496.17|493.37|496.17|493.37|0
1635824440000|2021-11-02 03:40:40|496|493.2|496.17|493.37|496.17|493.37|496|493.2|0
1635824450000|2021-11-02 03:40:50|496.08|493.28|496|493.2|496.08|493.28|496|493.2|0
1635824460000|2021-11-02 03:41:00|496.08|493.28|496.17|493.37|496.17|493.37|496.08|493.28|0
1635824490000|2021-11-02 03:41:30|496|493.2|496|493.2|496|493.2|496|493.2|0
1635824510000|2021-11-02 03:41:50|496.17|493.37|496|493.2|496.17|493.37|496|493.2|0
1635824520000|2021-11-02 03:42:00|496.17|493.37|496.17|493.37|496.17|493.37|496.17|493.37|0
1635824530000|2021-11-02 03:42:10|496|493.2|496|493.2|496|493.2|496|493.2|0
1635824640000|2021-11-02 03:44:00|496.17|493.37|496|493.2|496.17|493.37|496|493.2|0
1635824720000|2021-11-02 03:45:20|495.9|493.1|495.9|493.1|496|493.2|495.9|493.1|0
1635824730000|2021-11-02 03:45:30|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635824800000|2021-11-02 03:46:40|495.9|493.1|495.82|493.02|495.99|493.19|495.82|493.02|0
1635824810000|2021-11-02 03:46:50|495.9|493.1|495.65|492.85|495.9|493.1|495.65|492.85|0
1635824820000|2021-11-02 03:47:00|495.82|493.02|495.64|492.84|495.82|493.02|495.64|492.84|0
1635824890000|2021-11-02 03:48:10|495.73|492.93|495.82|493.02|495.82|493.02|495.73|492.93|0
1635824900000|2021-11-02 03:48:20|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1635824910000|2021-11-02 03:48:30|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635824920000|2021-11-02 03:48:40|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1635824960000|2021-11-02 03:49:20|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635825000000|2021-11-02 03:50:00|495.9|493.1|495.9|493.1|495.9|493.1|495.9|493.1|0
1635825010000|2021-11-02 03:50:10|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635825020000|2021-11-02 03:50:20|495.9|493.1|495.9|493.1|495.9|493.1|495.9|493.1|0
1635825030000|2021-11-02 03:50:30|495.82|493.02|495.99|493.19|495.99|493.19|495.82|493.02|0
1635825040000|2021-11-02 03:50:40|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635825070000|2021-11-02 03:51:10|495.99|493.19|495.9|493.1|495.99|493.19|495.9|493.1|0
1635825080000|2021-11-02 03:51:20|495.99|493.19|495.82|493.02|495.99|493.19|495.82|493.02|0
1635825120000|2021-11-02 03:52:00|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1635825130000|2021-11-02 03:52:10|495.82|493.02|495.9|493.1|495.99|493.19|495.82|493.02|0
1635825140000|2021-11-02 03:52:20|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635825150000|2021-11-02 03:52:30|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1635825160000|2021-11-02 03:52:40|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635825180000|2021-11-02 03:53:00|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1635825190000|2021-11-02 03:53:10|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635825200000|2021-11-02 03:53:20|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1635825210000|2021-11-02 03:53:30|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1635825330000|2021-11-02 03:55:30|495.99|493.19|495.82|493.02|495.99|493.19|495.82|493.02|0
1635825350000|2021-11-02 03:55:50|495.99|493.19|495.82|493.02|495.99|493.19|495.82|493.02|0
1635825360000|2021-11-02 03:56:00|495.9|493.1|495.99|493.19|495.99|493.19|495.9|493.1|0
1635825400000|2021-11-02 03:56:40|495.9|493.1|495.82|493.02|495.9|493.1|495.82|493.02|0
1635825450000|2021-11-02 03:57:30|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1635825480000|2021-11-02 03:58:00|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1635825520000|2021-11-02 03:58:40|496.34|493.54|496.34|493.54|496.34|493.54|496.34|493.54|0
1635825530000|2021-11-02 03:58:50|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1635825540000|2021-11-02 03:59:00|496.34|493.54|496.34|493.54|496.34|493.54|496.34|493.54|0
1635825590000|2021-11-02 03:59:50|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1635825650000|2021-11-02 04:00:50|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1635825660000|2021-11-02 04:01:00|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1635825670000|2021-11-02 04:01:10|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1635825680000|2021-11-02 04:01:20|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1635825720000|2021-11-02 04:02:00|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1635825730000|2021-11-02 04:02:10|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1635825740000|2021-11-02 04:02:20|496.69|493.89|496.51|493.71|496.69|493.89|496.51|493.71|0
1635825860000|2021-11-02 04:04:20|496.34|493.54|496.34|493.54|496.34|493.54|496.34|493.54|0
1635825870000|2021-11-02 04:04:30|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1635825920000|2021-11-02 04:05:20|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1635825940000|2021-11-02 04:05:40|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1635825980000|2021-11-02 04:06:20|496.69|493.89|496.51|493.71|496.69|493.89|496.51|493.71|0
1635825990000|2021-11-02 04:06:30|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1635826010000|2021-11-02 04:06:50|496.86|494.06|496.69|493.89|496.86|494.06|496.69|493.89|0
1635826020000|2021-11-02 04:07:00|496.86|494.06|496.86|494.06|496.86|494.06|496.69|493.89|0
1635826030000|2021-11-02 04:07:10|496.69|493.89|496.77|493.97|496.77|493.97|496.69|493.89|0
1635826040000|2021-11-02 04:07:20|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1635826050000|2021-11-02 04:07:30|496.86|494.06|496.86|494.06|496.86|494.06|496.86|494.06|0
1635826060000|2021-11-02 04:07:40|497.03|494.23|496.86|494.06|497.03|494.23|496.86|494.06|0
1635826170000|2021-11-02 04:09:30|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1635826190000|2021-11-02 04:09:50|496.86|494.06|496.86|494.06|496.86|494.06|496.86|494.06|0
1635826210000|2021-11-02 04:10:10|497.03|494.23|497.03|494.23|497.03|494.23|497.03|494.23|0
1635826240000|2021-11-02 04:10:40|496.86|494.06|496.86|494.06|496.86|494.06|496.86|494.06|0
1635826260000|2021-11-02 04:11:00|497.03|494.23|497.03|494.23|497.03|494.23|497.03|494.23|0
1635826270000|2021-11-02 04:11:10|496.86|494.06|496.86|494.06|496.86|494.06|496.86|494.06|0
1635826280000|2021-11-02 04:11:20|497.03|494.23|497.03|494.23|497.03|494.23|497.03|494.23|0
1635826290000|2021-11-02 04:11:30|497.21|494.41|497.21|494.41|497.21|494.41|497.21|494.41|0
1635826320000|2021-11-02 04:12:00|497.29|494.49|497.29|494.49|497.29|494.49|497.29|494.49|0
1635826330000|2021-11-02 04:12:10|497.38|494.58|497.21|494.41|497.38|494.58|497.21|494.41|0
1635826340000|2021-11-02 04:12:20|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1635826370000|2021-11-02 04:12:50|497.21|494.41|497.21|494.41|497.21|494.41|497.21|494.41|0
1635826550000|2021-11-02 04:15:50|497.03|494.23|497.03|494.23|497.03|494.23|497.03|494.23|0
1635826680000|2021-11-02 04:18:00|496.86|494.06|496.86|494.06|496.86|494.06|496.86|494.06|0
1635826750000|2021-11-02 04:19:10|496.68|493.88|496.68|493.88|496.85|494.05|496.68|493.88|0
1635826840000|2021-11-02 04:20:40|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635826850000|2021-11-02 04:20:50|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1635826870000|2021-11-02 04:21:10|496.5|493.7|496.5|493.7|496.5|493.7|496.5|493.7|0
1635826890000|2021-11-02 04:21:30|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1635826920000|2021-11-02 04:22:00|496.5|493.7|496.5|493.7|496.59|493.79|496.5|493.7|0
1635826930000|2021-11-02 04:22:10|496.59|493.79|496.68|493.88|496.68|493.88|496.59|493.79|0
1635826990000|2021-11-02 04:23:10|496.5|493.7|496.5|493.7|496.5|493.7|496.5|493.7|0
1635827040000|2021-11-02 04:24:00|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1635827070000|2021-11-02 04:24:30|496.5|493.7|496.5|493.7|496.5|493.7|496.5|493.7|0
1635827140000|2021-11-02 04:25:40|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1635827160000|2021-11-02 04:26:00|496.15|493.35|496.33|493.53|496.33|493.53|496.15|493.35|0
1635827220000|2021-11-02 04:27:00|496.5|493.7|496.41|493.61|496.5|493.7|496.41|493.61|0
1635827230000|2021-11-02 04:27:10|496.5|493.7|496.5|493.7|496.5|493.7|496.5|493.7|0
1635827340000|2021-11-02 04:29:00|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1635827460000|2021-11-02 04:31:00|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635827490000|2021-11-02 04:31:30|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1635827510000|2021-11-02 04:31:50|497.2|494.4|497.2|494.4|497.2|494.4|497.2|494.4|0
1635827520000|2021-11-02 04:32:00|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1635827550000|2021-11-02 04:32:30|497.2|494.4|497.2|494.4|497.2|494.4|497.2|494.4|0
1635827610000|2021-11-02 04:33:30|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1635827640000|2021-11-02 04:34:00|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635827660000|2021-11-02 04:34:20|496.93|494.13|496.93|494.13|496.93|494.13|496.85|494.05|0
1635827670000|2021-11-02 04:34:30|496.85|494.05|497.02|494.22|497.02|494.22|496.85|494.05|0
1635827680000|2021-11-02 04:34:40|497.2|494.4|497.02|494.22|497.2|494.4|497.02|494.22|0
1635827690000|2021-11-02 04:34:50|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635827720000|2021-11-02 04:35:20|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1635827770000|2021-11-02 04:36:10|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635827790000|2021-11-02 04:36:30|497.02|494.22|497.02|494.22|497.02|494.22|496.85|494.05|0
1635827810000|2021-11-02 04:36:50|496.93|494.13|496.85|494.05|497.02|494.22|496.85|494.05|0
1635827820000|2021-11-02 04:37:00|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1635827830000|2021-11-02 04:37:10|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635827850000|2021-11-02 04:37:30|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635827870000|2021-11-02 04:37:50|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635827880000|2021-11-02 04:38:00|496.67|493.87|496.67|493.87|496.85|494.05|496.67|493.87|0
1635827910000|2021-11-02 04:38:30|496.76|493.96|496.85|494.05|496.85|494.05|496.76|493.96|0
1635827920000|2021-11-02 04:38:40|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635827940000|2021-11-02 04:39:00|496.85|494.05|496.67|493.87|496.85|494.05|496.67|493.87|0
1635827980000|2021-11-02 04:39:40|496.5|493.7|496.67|493.87|496.67|493.87|496.5|493.7|0
1635828000000|2021-11-02 04:40:00|496.5|493.7|496.5|493.7|496.5|493.7|496.5|493.7|0
1635828010000|2021-11-02 04:40:10|496.67|493.87|496.58|493.78|496.67|493.87|496.58|493.78|0
1635828020000|2021-11-02 04:40:20|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635828040000|2021-11-02 04:40:40|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635828050000|2021-11-02 04:40:50|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635828060000|2021-11-02 04:41:00|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1635828080000|2021-11-02 04:41:20|496.93|494.13|496.85|494.05|496.93|494.13|496.85|494.05|0
1635828090000|2021-11-02 04:41:30|496.93|494.13|496.85|494.05|496.93|494.13|496.85|494.05|0
1635828100000|2021-11-02 04:41:40|496.93|494.13|497.02|494.22|497.02|494.22|496.93|494.13|0
1635828150000|2021-11-02 04:42:30|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1635828160000|2021-11-02 04:42:40|496.85|494.05|497.02|494.22|497.02|494.22|496.85|494.05|0
1635828200000|2021-11-02 04:43:20|496.84|494.04|496.84|494.04|496.84|494.04|496.84|494.04|0
1635828270000|2021-11-02 04:44:30|496.75|493.95|496.67|493.87|496.75|493.95|496.67|493.87|0
1635828300000|2021-11-02 04:45:00|496.84|494.04|496.84|494.04|496.84|494.04|496.84|494.04|0
1635828310000|2021-11-02 04:45:10|496.67|493.87|496.75|493.95|496.75|493.95|496.67|493.87|0
1635828320000|2021-11-02 04:45:20|496.67|493.87|496.75|493.95|496.75|493.95|496.67|493.87|0
1635828330000|2021-11-02 04:45:30|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635828360000|2021-11-02 04:46:00|496.49|493.69|496.67|493.87|496.67|493.87|496.49|493.69|0
1635828420000|2021-11-02 04:47:00|496.58|493.78|496.49|493.69|496.58|493.78|496.49|493.69|0
1635828440000|2021-11-02 04:47:20|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635828450000|2021-11-02 04:47:30|496.58|493.78|496.49|493.69|496.58|493.78|496.49|493.69|0
1635828460000|2021-11-02 04:47:40|496.58|493.78|496.67|493.87|496.67|493.87|496.58|493.78|0
1635828490000|2021-11-02 04:48:10|496.84|494.04|496.75|493.95|496.84|494.04|496.67|493.87|0
1635828500000|2021-11-02 04:48:20|496.84|494.04|496.84|494.04|496.84|494.04|496.67|493.87|0
1635828510000|2021-11-02 04:48:30|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635828540000|2021-11-02 04:49:00|496.58|493.78|496.49|493.69|496.58|493.78|496.49|493.69|0
1635828550000|2021-11-02 04:49:10|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635828620000|2021-11-02 04:50:20|496.84|494.04|496.67|493.87|496.84|494.04|496.67|493.87|0
1635828630000|2021-11-02 04:50:30|496.75|493.95|496.84|494.04|496.84|494.04|496.75|493.95|0
1635828720000|2021-11-02 04:52:00|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1635828740000|2021-11-02 04:52:20|496.58|493.78|496.67|493.87|496.67|493.87|496.58|493.78|0
1635828780000|2021-11-02 04:53:00|496.58|493.78|496.67|493.87|496.67|493.87|496.58|493.78|0
1635828790000|2021-11-02 04:53:10|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1635828800000|2021-11-02 04:53:20|496.67|493.87|496.49|493.69|496.67|493.87|496.49|493.69|0
1635828830000|2021-11-02 04:53:50|496.4|493.6|496.32|493.52|496.49|493.69|496.32|493.52|0
1635828860000|2021-11-02 04:54:20|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1635828900000|2021-11-02 04:55:00|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1635828920000|2021-11-02 04:55:20|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1635828960000|2021-11-02 04:56:00|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1635828970000|2021-11-02 04:56:10|496.49|493.69|496.66|493.86|496.66|493.86|496.49|493.69|0
1635829010000|2021-11-02 04:56:50|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1635829020000|2021-11-02 04:57:00|496.31|493.51|496.49|493.69|496.49|493.69|496.31|493.51|0
1635829090000|2021-11-02 04:58:10|496.31|493.51|496.49|493.69|496.49|493.69|496.31|493.51|0
1635829110000|2021-11-02 04:58:30|496.4|493.6|496.31|493.51|496.4|493.6|496.31|493.51|0
1635829140000|2021-11-02 04:59:00|496.22|493.42|496.31|493.51|496.31|493.51|496.22|493.42|0
1635829150000|2021-11-02 04:59:10|496.14|493.34|496.14|493.34|496.14|493.34|496.14|493.34|0
1635829160000|2021-11-02 04:59:20|496.31|493.51|496.14|493.34|496.31|493.51|496.14|493.34|0
1635829170000|2021-11-02 04:59:30|496.22|493.42|496.31|493.51|496.31|493.51|496.22|493.42|0
1635829200000|2021-11-02 05:00:00|496.14|493.34|496.31|493.51|496.31|493.51|496.14|493.34|0
1635829210000|2021-11-02 05:00:10|496.14|493.34|495.96|493.16|496.14|493.34|495.96|493.16|0
1635829220000|2021-11-02 05:00:20|495.79|492.99|495.79|492.99|495.79|492.99|495.79|492.99|0
1635829240000|2021-11-02 05:00:40|495.96|493.16|495.79|492.99|495.96|493.16|495.79|492.99|0
1635829250000|2021-11-02 05:00:50|495.96|493.16|496.14|493.34|496.14|493.34|495.96|493.16|0
1635829260000|2021-11-02 05:01:00|495.96|493.16|496.14|493.34|496.14|493.34|495.96|493.16|0
1635829270000|2021-11-02 05:01:10|496.31|493.51|496.49|493.69|496.49|493.69|496.31|493.51|0
1635829280000|2021-11-02 05:01:20|496.4|493.6|496.31|493.51|496.49|493.69|496.31|493.51|0
1635829290000|2021-11-02 05:01:30|496.22|493.42|496.14|493.34|496.22|493.42|496.14|493.34|0
1635829320000|2021-11-02 05:02:00|496.05|493.25|495.96|493.16|496.14|493.34|495.96|493.16|0
1635829330000|2021-11-02 05:02:10|495.87|493.07|495.87|493.07|495.87|493.07|495.87|493.07|0
1635829340000|2021-11-02 05:02:20|495.79|492.99|495.79|492.99|495.79|492.99|495.79|492.99|0
1635829350000|2021-11-02 05:02:30|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1635829360000|2021-11-02 05:02:40|495.79|492.99|495.79|492.99|495.79|492.99|495.61|492.81|0
1635829370000|2021-11-02 05:02:50|495.61|492.81|495.44|492.64|495.61|492.81|495.44|492.64|0
1635829380000|2021-11-02 05:03:00|495.61|492.81|495.79|492.99|495.79|492.99|495.61|492.81|0
1635829420000|2021-11-02 05:03:40|495.96|493.16|496.14|493.34|496.14|493.34|495.96|493.16|0
1635829430000|2021-11-02 05:03:50|496.05|493.25|495.96|493.16|496.05|493.25|495.96|493.16|0
1635829440000|2021-11-02 05:04:00|495.79|492.99|495.96|493.16|495.96|493.16|495.79|492.99|0
1635829450000|2021-11-02 05:04:10|495.79|492.99|495.79|492.99|495.79|492.99|495.61|492.81|0
1635829470000|2021-11-02 05:04:30|495.96|493.16|495.61|492.81|495.96|493.16|495.61|492.81|0
1635829480000|2021-11-02 05:04:40|495.79|492.99|495.79|492.99|495.79|492.99|495.79|492.99|0
1635829490000|2021-11-02 05:04:50|495.87|493.07|495.79|492.99|495.87|493.07|495.79|492.99|0
1635829500000|2021-11-02 05:05:00|495.61|492.81|495.79|492.99|495.79|492.99|495.61|492.81|0
1635829520000|2021-11-02 05:05:20|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1635829550000|2021-11-02 05:05:50|496.14|493.34|496.31|493.51|496.31|493.51|496.14|493.34|0
1635829560000|2021-11-02 05:06:00|496.22|493.42|496.22|493.42|496.31|493.51|496.22|493.42|0
1635829570000|2021-11-02 05:06:10|496.14|493.34|496.14|493.34|496.14|493.34|496.14|493.34|0
1635829580000|2021-11-02 05:06:20|495.96|493.16|496.22|493.42|496.22|493.42|495.96|493.16|0
1635829590000|2021-11-02 05:06:30|496.14|493.34|496.14|493.34|496.14|493.34|495.96|493.16|0
1635829600000|2021-11-02 05:06:40|496.05|493.25|495.96|493.16|496.05|493.25|495.96|493.16|0
1635829610000|2021-11-02 05:06:50|496.14|493.34|496.14|493.34|496.14|493.34|496.14|493.34|0
1635829620000|2021-11-02 05:07:00|495.96|493.16|496.14|493.34|496.14|493.34|495.96|493.16|0
1635829630000|2021-11-02 05:07:10|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1635829650000|2021-11-02 05:07:30|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1635829660000|2021-11-02 05:07:40|496.66|493.86|496.66|493.86|496.66|493.86|496.49|493.69|0
1635829670000|2021-11-02 05:07:50|496.57|493.77|496.48|493.68|496.57|493.77|496.48|493.68|0
1635829680000|2021-11-02 05:08:00|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1635829690000|2021-11-02 05:08:10|496.48|493.68|496.66|493.86|496.66|493.86|496.48|493.68|0
1635829700000|2021-11-02 05:08:20|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635829720000|2021-11-02 05:08:40|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1635829740000|2021-11-02 05:09:00|496.48|493.68|496.66|493.86|496.66|493.86|496.48|493.68|0
1635829750000|2021-11-02 05:09:10|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635829760000|2021-11-02 05:09:20|496.66|493.86|496.83|494.03|496.83|494.03|496.66|493.86|0
1635829770000|2021-11-02 05:09:30|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1635829790000|2021-11-02 05:09:50|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635829800000|2021-11-02 05:10:00|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1635829830000|2021-11-02 05:10:30|496.57|493.77|496.66|493.86|496.66|493.86|496.57|493.77|0
1635829840000|2021-11-02 05:10:40|496.57|493.77|496.66|493.86|496.66|493.86|496.57|493.77|0
1635829850000|2021-11-02 05:10:50|496.57|493.77|496.57|493.77|496.66|493.86|496.57|493.77|0
1635829860000|2021-11-02 05:11:00|496.48|493.68|496.57|493.77|496.66|493.86|496.48|493.68|0
1635829870000|2021-11-02 05:11:10|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1635829880000|2021-11-02 05:11:20|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635829910000|2021-11-02 05:11:50|496.74|493.94|496.83|494.03|496.83|494.03|496.74|493.94|0
1635829930000|2021-11-02 05:12:10|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1635829950000|2021-11-02 05:12:30|496.92|494.12|497.01|494.21|497.01|494.21|496.92|494.12|0
1635829960000|2021-11-02 05:12:40|496.83|494.03|496.83|494.03|497.01|494.21|496.83|494.03|0
1635829970000|2021-11-02 05:12:50|497.01|494.21|496.83|494.03|497.01|494.21|496.83|494.03|0
1635829990000|2021-11-02 05:13:10|497.01|494.21|497.18|494.38|497.18|494.38|497.01|494.21|0
1635830000000|2021-11-02 05:13:20|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1635830050000|2021-11-02 05:14:10|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1635830100000|2021-11-02 05:15:00|497.36|494.56|497.18|494.38|497.36|494.56|497.18|494.38|0
1635830170000|2021-11-02 05:16:10|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1635830180000|2021-11-02 05:16:20|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1635830190000|2021-11-02 05:16:30|497.09|494.29|497.01|494.21|497.18|494.38|497.01|494.21|0
1635830200000|2021-11-02 05:16:40|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830210000|2021-11-02 05:16:50|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1635830220000|2021-11-02 05:17:00|496.83|494.03|496.83|494.03|496.83|494.03|496.66|493.86|0
1635830250000|2021-11-02 05:17:30|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1635830270000|2021-11-02 05:17:50|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1635830280000|2021-11-02 05:18:00|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1635830290000|2021-11-02 05:18:10|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830320000|2021-11-02 05:18:40|497.01|494.21|496.91|494.11|497.01|494.21|496.91|494.11|0
1635830330000|2021-11-02 05:18:50|496.83|494.03|497|494.2|497|494.2|496.83|494.03|0
1635830340000|2021-11-02 05:19:00|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830360000|2021-11-02 05:19:20|496.74|493.94|496.65|493.85|496.74|493.94|496.65|493.85|0
1635830370000|2021-11-02 05:19:30|496.74|493.94|496.65|493.85|496.83|494.03|496.65|493.85|0
1635830390000|2021-11-02 05:19:50|496.83|494.03|496.65|493.85|496.83|494.03|496.65|493.85|0
1635830400000|2021-11-02 05:20:00|496.83|494.03|496.65|493.85|496.83|494.03|496.65|493.85|0
1635830410000|2021-11-02 05:20:10|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830420000|2021-11-02 05:20:20|496.65|493.85|497.18|494.38|497.18|494.38|496.65|493.85|0
1635830430000|2021-11-02 05:20:30|497|494.2|497.18|494.38|497.18|494.38|497|494.2|0
1635830440000|2021-11-02 05:20:40|497|494.2|497.09|494.29|497.18|494.38|497|494.2|0
1635830450000|2021-11-02 05:20:50|497|494.2|497|494.2|497|494.2|497|494.2|0
1635830470000|2021-11-02 05:21:10|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1635830480000|2021-11-02 05:21:20|497|494.2|497|494.2|497|494.2|497|494.2|0
1635830490000|2021-11-02 05:21:30|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830500000|2021-11-02 05:21:40|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1635830510000|2021-11-02 05:21:50|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830520000|2021-11-02 05:22:00|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1635830540000|2021-11-02 05:22:20|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830560000|2021-11-02 05:22:40|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1635830570000|2021-11-02 05:22:50|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830580000|2021-11-02 05:23:00|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1635830590000|2021-11-02 05:23:10|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1635830600000|2021-11-02 05:23:20|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1635830610000|2021-11-02 05:23:30|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830630000|2021-11-02 05:23:50|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1635830640000|2021-11-02 05:24:00|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830660000|2021-11-02 05:24:20|496.91|494.11|497|494.2|497|494.2|496.91|494.11|0
1635830670000|2021-11-02 05:24:30|496.83|494.03|496.83|494.03|497|494.2|496.83|494.03|0
1635830680000|2021-11-02 05:24:40|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1635830690000|2021-11-02 05:24:50|496.83|494.03|496.91|494.11|497|494.2|496.83|494.03|0
1635830710000|2021-11-02 05:25:10|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1635830740000|2021-11-02 05:25:40|496.91|494.11|497.18|494.38|497.18|494.38|496.91|494.11|0
1635830750000|2021-11-02 05:25:50|497.09|494.29|497.18|494.38|497.18|494.38|497.09|494.29|0
1635830760000|2021-11-02 05:26:00|497|494.2|497|494.2|497|494.2|496.83|494.03|0
1635830780000|2021-11-02 05:26:20|497.09|494.29|497|494.2|497.09|494.29|497|494.2|0
1635830800000|2021-11-02 05:26:40|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1635830810000|2021-11-02 05:26:50|497|494.2|497|494.2|497|494.2|497|494.2|0
1635830830000|2021-11-02 05:27:10|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1635830850000|2021-11-02 05:27:30|497|494.2|497|494.2|497.18|494.38|497|494.2|0
1635830860000|2021-11-02 05:27:40|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1635830880000|2021-11-02 05:28:00|497.09|494.29|497.35|494.55|497.35|494.55|497.09|494.29|0
1635830890000|2021-11-02 05:28:10|497.18|494.38|497.18|494.38|497.35|494.55|497.18|494.38|0
1635830920000|2021-11-02 05:28:40|497|494.2|496.91|494.11|497.18|494.38|496.91|494.11|0
1635830930000|2021-11-02 05:28:50|497|494.2|497|494.2|497|494.2|497|494.2|0
1635830970000|2021-11-02 05:29:30|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1635830980000|2021-11-02 05:29:40|497.35|494.55|497.18|494.38|497.35|494.55|497.18|494.38|0
1635831010000|2021-11-02 05:30:10|497.26|494.46|497.35|494.55|497.35|494.55|497.26|494.46|0
1635831020000|2021-11-02 05:30:20|497.53|494.73|497.7|494.9|497.7|494.9|497.53|494.73|0
1635831040000|2021-11-02 05:30:40|497.87|495.07|497.7|494.9|497.87|495.07|497.7|494.9|0
1635831050000|2021-11-02 05:30:50|497.87|495.07|497.87|495.07|497.87|495.07|497.87|495.07|0
1635831070000|2021-11-02 05:31:10|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1635831080000|2021-11-02 05:31:20|497.96|495.16|498.05|495.25|498.05|495.25|497.96|495.16|0
1635831090000|2021-11-02 05:31:30|497.96|495.16|498.05|495.25|498.05|495.25|497.96|495.16|0
1635831110000|2021-11-02 05:31:50|497.87|495.07|497.87|495.07|497.87|495.07|497.87|495.07|0
1635831130000|2021-11-02 05:32:10|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1635831140000|2021-11-02 05:32:20|497.87|495.07|497.7|494.9|497.87|495.07|497.7|494.9|0
1635831150000|2021-11-02 05:32:30|497.87|495.07|497.87|495.07|497.87|495.07|497.78|494.98|0
1635831170000|2021-11-02 05:32:50|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1635831200000|2021-11-02 05:33:20|497.52|494.72|497.52|494.72|497.7|494.9|497.52|494.72|0
1635831230000|2021-11-02 05:33:50|497.35|494.55|497.35|494.55|497.35|494.55|497.35|494.55|0
1635831240000|2021-11-02 05:34:00|497.52|494.72|497.35|494.55|497.52|494.72|497.35|494.55|0
1635831260000|2021-11-02 05:34:20|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1635831300000|2021-11-02 05:35:00|497.35|494.55|497.52|494.72|497.52|494.72|497.35|494.55|0
1635831310000|2021-11-02 05:35:10|497.35|494.55|497.35|494.55|497.35|494.55|497.35|494.55|0
1635831340000|2021-11-02 05:35:40|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1635831360000|2021-11-02 05:36:00|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1635831370000|2021-11-02 05:36:10|497.52|494.72|497.7|494.9|497.7|494.9|497.52|494.72|0
1635831390000|2021-11-02 05:36:30|497.87|495.07|497.7|494.9|497.87|495.07|497.7|494.9|0
1635831400000|2021-11-02 05:36:40|497.87|495.07|498.05|495.25|498.05|495.25|497.87|495.07|0
1635831410000|2021-11-02 05:36:50|498.22|495.42|498.22|495.42|498.22|495.42|498.22|495.42|0
1635831420000|2021-11-02 05:37:00|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1635831430000|2021-11-02 05:37:10|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1635831440000|2021-11-02 05:37:20|498.75|495.95|498.75|495.95|498.75|495.95|498.75|495.95|0
1635831450000|2021-11-02 05:37:30|498.92|496.12|499.1|496.3|499.1|496.3|498.92|496.12|0
1635831480000|2021-11-02 05:38:00|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1635831490000|2021-11-02 05:38:10|499.45|496.65|499.45|496.65|499.45|496.65|499.45|496.65|0
1635831510000|2021-11-02 05:38:30|499.53|496.73|499.62|496.82|499.62|496.82|499.53|496.73|0
1635831530000|2021-11-02 05:38:50|499.45|496.65|499.45|496.65|499.45|496.65|499.45|496.65|0
1635831540000|2021-11-02 05:39:00|499.8|497|499.97|497.17|499.97|497.17|499.8|497|0
1635831550000|2021-11-02 05:39:10|500.15|497.35|499.97|497.17|500.15|497.35|499.97|497.17|0
1635831560000|2021-11-02 05:39:20|499.8|497|499.8|497|499.8|497|499.8|497|0
1635831570000|2021-11-02 05:39:30|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1635831580000|2021-11-02 05:39:40|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635831590000|2021-11-02 05:39:50|500.06|497.26|499.97|497.17|500.06|497.26|499.97|497.17|0
1635831600000|2021-11-02 05:40:00|500.68|497.88|500.5|497.7|500.68|497.88|500.5|497.7|0
1635831610000|2021-11-02 05:40:10|500.68|497.88|500.68|497.88|500.68|497.88|500.68|497.88|0
1635831630000|2021-11-02 05:40:30|500.67|497.87|500.32|497.52|500.67|497.87|500.32|497.52|0
1635831640000|2021-11-02 05:40:40|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635831650000|2021-11-02 05:40:50|500.32|497.52|500.5|497.7|500.5|497.7|500.32|497.52|0
1635831660000|2021-11-02 05:41:00|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1635831680000|2021-11-02 05:41:20|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635831690000|2021-11-02 05:41:30|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1635831700000|2021-11-02 05:41:40|500.15|497.35|500.32|497.52|500.32|497.52|500.15|497.35|0
1635831720000|2021-11-02 05:42:00|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635831730000|2021-11-02 05:42:10|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1635831740000|2021-11-02 05:42:20|500.15|497.35|500.06|497.26|500.15|497.35|500.06|497.26|0
1635831750000|2021-11-02 05:42:30|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635831760000|2021-11-02 05:42:40|499.97|497.17|500.15|497.35|500.15|497.35|499.97|497.17|0
1635831770000|2021-11-02 05:42:50|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1635831780000|2021-11-02 05:43:00|500.06|497.26|500.15|497.35|500.15|497.35|500.06|497.26|0
1635831810000|2021-11-02 05:43:30|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1635831820000|2021-11-02 05:43:40|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635831830000|2021-11-02 05:43:50|499.97|497.17|500.15|497.35|500.15|497.35|499.97|497.17|0
1635831840000|2021-11-02 05:44:00|500.06|497.26|500.15|497.35|500.15|497.35|499.97|497.17|0
1635831850000|2021-11-02 05:44:10|500.32|497.52|500.15|497.35|500.32|497.52|500.15|497.35|0
1635831860000|2021-11-02 05:44:20|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1635831890000|2021-11-02 05:44:50|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635831900000|2021-11-02 05:45:00|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1635831910000|2021-11-02 05:45:10|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635831960000|2021-11-02 05:46:00|500.06|497.26|500.15|497.35|500.15|497.35|500.06|497.26|0
1635831970000|2021-11-02 05:46:10|500.06|497.26|499.97|497.17|500.06|497.26|499.97|497.17|0
1635831980000|2021-11-02 05:46:20|500.06|497.26|500.05|497.25|500.06|497.26|500.05|497.25|0
1635831990000|2021-11-02 05:46:30|500.15|497.35|500.05|497.25|500.15|497.35|499.97|497.17|0
1635832000000|2021-11-02 05:46:40|500.15|497.35|500.32|497.52|500.32|497.52|500.15|497.35|0
1635832010000|2021-11-02 05:46:50|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635832060000|2021-11-02 05:47:40|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1635832090000|2021-11-02 05:48:10|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635832110000|2021-11-02 05:48:30|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1635832120000|2021-11-02 05:48:40|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1635832130000|2021-11-02 05:48:50|499.97|497.17|500.15|497.35|500.15|497.35|499.97|497.17|0
1635832150000|2021-11-02 05:49:10|499.97|497.17|499.97|497.17|500.15|497.35|499.97|497.17|0
1635832180000|2021-11-02 05:49:40|499.88|497.08|499.97|497.17|499.97|497.17|499.79|496.99|0
1635832200000|2021-11-02 05:50:00|500.14|497.34|500.14|497.34|500.14|497.34|500.14|497.34|0
1635832220000|2021-11-02 05:50:20|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1635832240000|2021-11-02 05:50:40|500.14|497.34|500.14|497.34|500.14|497.34|500.14|497.34|0
1635832250000|2021-11-02 05:50:50|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1635832280000|2021-11-02 05:51:20|500.49|497.69|500.49|497.69|500.49|497.69|500.49|497.69|0
1635832290000|2021-11-02 05:51:30|500.67|497.87|500.67|497.87|500.67|497.87|500.49|497.69|0
1635832300000|2021-11-02 05:51:40|500.49|497.69|500.67|497.87|500.67|497.87|500.49|497.69|0
1635832320000|2021-11-02 05:52:00|500.49|497.69|500.67|497.87|500.67|497.87|500.49|497.69|0
1635832340000|2021-11-02 05:52:20|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635832350000|2021-11-02 05:52:30|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1635832370000|2021-11-02 05:52:50|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1635832380000|2021-11-02 05:53:00|501.83|499.03|501.83|499.03|501.83|499.03|501.83|499.03|0
1635832390000|2021-11-02 05:53:10|501.93|499.13|501.75|498.95|501.93|499.13|501.75|498.95|0
1635832410000|2021-11-02 05:53:30|501.57|498.77|501.57|498.77|501.57|498.77|501.57|498.77|0
1635832420000|2021-11-02 05:53:40|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1635832440000|2021-11-02 05:54:00|501.57|498.77|501.57|498.77|501.57|498.77|501.57|498.77|0
1635832450000|2021-11-02 05:54:10|501.4|498.6|501.4|498.6|501.4|498.6|501.4|498.6|0
1635832470000|2021-11-02 05:54:30|501.57|498.77|501.4|498.6|501.57|498.77|501.4|498.6|0
1635832500000|2021-11-02 05:55:00|501.22|498.42|501.22|498.42|501.22|498.42|501.22|498.42|0
1635832520000|2021-11-02 05:55:20|501.13|498.33|500.87|498.07|501.13|498.33|500.87|498.07|0
1635832530000|2021-11-02 05:55:30|500.96|498.16|500.87|498.07|500.96|498.16|500.87|498.07|0
1635832540000|2021-11-02 05:55:40|500.7|497.9|500.87|498.07|500.87|498.07|500.7|497.9|0
1635832550000|2021-11-02 05:55:50|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1635832560000|2021-11-02 05:56:00|500.52|497.72|500.52|497.72|500.7|497.9|500.52|497.72|0
1635832570000|2021-11-02 05:56:10|500.7|497.9|500.7|497.9|500.87|498.07|500.7|497.9|0
1635832590000|2021-11-02 05:56:30|500.87|498.07|500.87|498.07|500.87|498.07|500.87|498.07|0
1635832610000|2021-11-02 05:56:50|500.7|497.9|500.7|497.9|501.05|498.25|500.7|497.9|0
1635832620000|2021-11-02 05:57:00|500.87|498.07|500.7|497.9|500.87|498.07|500.7|497.9|0
1635832630000|2021-11-02 05:57:10|500.87|498.07|500.7|497.9|500.87|498.07|500.7|497.9|0
1635832640000|2021-11-02 05:57:20|500.87|498.07|500.7|497.9|500.87|498.07|500.7|497.9|0
1635832650000|2021-11-02 05:57:30|500.87|498.07|500.7|497.9|500.87|498.07|500.7|497.9|0
1635832660000|2021-11-02 05:57:40|500.87|498.07|500.7|497.9|500.87|498.07|500.7|497.9|0
1635832670000|2021-11-02 05:57:50|500.87|498.07|500.87|498.07|500.87|498.07|500.87|498.07|0
1635832680000|2021-11-02 05:58:00|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1635832690000|2021-11-02 05:58:10|500.87|498.07|500.7|497.9|500.87|498.07|500.7|497.9|0
1635832700000|2021-11-02 05:58:20|500.78|497.98|500.87|498.07|500.87|498.07|500.78|497.98|0
1635832710000|2021-11-02 05:58:30|501.05|498.25|500.87|498.07|501.05|498.25|500.87|498.07|0
1635832720000|2021-11-02 05:58:40|501.05|498.25|500.96|498.16|501.05|498.25|500.96|498.16|0
1635832730000|2021-11-02 05:58:50|501.05|498.25|500.87|498.07|501.05|498.25|500.87|498.07|0
1635832750000|2021-11-02 05:59:10|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1635832770000|2021-11-02 05:59:30|500.52|497.72|500.7|497.9|500.7|497.9|500.52|497.72|0
1635832780000|2021-11-02 05:59:40|500.87|498.07|500.87|498.07|500.87|498.07|500.7|497.9|0
1635832790000|2021-11-02 05:59:50|500.78|497.98|500.7|497.9|500.87|498.07|500.7|497.9|0
1635832820000|2021-11-02 06:00:20|500.52|497.72|500.52|497.72|500.52|497.72|500.52|497.72|0
1635832830000|2021-11-02 06:00:30|500.34|497.54|500.17|497.37|500.34|497.54|500.17|497.37|0
1635832840000|2021-11-02 06:00:40|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635832850000|2021-11-02 06:00:50|499.82|497.02|499.82|497.02|499.99|497.19|499.82|497.02|0
1635832860000|2021-11-02 06:01:00|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635832870000|2021-11-02 06:01:10|499.9|497.1|499.99|497.19|500.17|497.37|499.9|497.1|0
1635832880000|2021-11-02 06:01:20|500.17|497.37|500.17|497.37|500.17|497.37|500.17|497.37|0
1635832890000|2021-11-02 06:01:30|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635832910000|2021-11-02 06:01:50|499.82|497.02|500.08|497.28|500.08|497.28|499.82|497.02|0
1635832920000|2021-11-02 06:02:00|500.17|497.37|500.17|497.37|500.17|497.37|500.17|497.37|0
1635832930000|2021-11-02 06:02:10|500.08|497.28|500.08|497.28|500.08|497.28|500.08|497.28|0
1635832940000|2021-11-02 06:02:20|500.17|497.37|499.99|497.19|500.17|497.37|499.99|497.19|0
1635832950000|2021-11-02 06:02:30|500.17|497.37|500.08|497.28|500.17|497.37|500.08|497.28|0
1635832960000|2021-11-02 06:02:40|500.17|497.37|500.34|497.54|500.34|497.54|500.17|497.37|0
1635832990000|2021-11-02 06:03:10|500.17|497.37|499.99|497.19|500.17|497.37|499.99|497.19|0
1635833000000|2021-11-02 06:03:20|499.82|497.02|499.82|497.02|499.9|497.1|499.82|497.02|0
1635833010000|2021-11-02 06:03:30|499.9|497.1|499.99|497.19|499.99|497.19|499.9|497.1|0
1635833030000|2021-11-02 06:03:50|499.9|497.1|499.82|497.02|499.9|497.1|499.82|497.02|0
1635833040000|2021-11-02 06:04:00|499.64|496.84|499.64|496.84|499.82|497.02|499.64|496.84|0
1635833050000|2021-11-02 06:04:10|499.73|496.93|499.64|496.84|499.73|496.93|499.64|496.84|0
1635833060000|2021-11-02 06:04:20|499.47|496.67|499.29|496.49|499.47|496.67|499.29|496.49|0
1635833090000|2021-11-02 06:04:50|499.47|496.67|499.29|496.49|499.47|496.67|499.29|496.49|0
1635833100000|2021-11-02 06:05:00|499.12|496.32|499.12|496.32|499.12|496.32|499.12|496.32|0
1635833110000|2021-11-02 06:05:10|498.94|496.14|499.12|496.32|499.12|496.32|498.94|496.14|0
1635833140000|2021-11-02 06:05:40|499.29|496.49|499.29|496.49|499.29|496.49|499.29|496.49|0
1635833160000|2021-11-02 06:06:00|499.12|496.32|499.29|496.49|499.29|496.49|499.12|496.32|0
1635833170000|2021-11-02 06:06:10|499.38|496.58|499.64|496.84|499.64|496.84|499.38|496.58|0
1635833180000|2021-11-02 06:06:20|499.55|496.75|499.64|496.84|499.64|496.84|499.55|496.75|0
1635833190000|2021-11-02 06:06:30|499.82|497.02|499.82|497.02|499.82|497.02|499.82|497.02|0
1635833200000|2021-11-02 06:06:40|499.64|496.84|499.64|496.84|499.64|496.84|499.64|496.84|0
1635833220000|2021-11-02 06:07:00|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1635833230000|2021-11-02 06:07:10|499.64|496.84|499.64|496.84|499.64|496.84|499.64|496.84|0
1635833240000|2021-11-02 06:07:20|499.82|497.02|499.64|496.84|499.82|497.02|499.64|496.84|0
1635833250000|2021-11-02 06:07:30|499.55|496.75|499.64|496.84|499.64|496.84|499.55|496.75|0
1635833280000|2021-11-02 06:08:00|499.82|497.02|499.82|497.02|499.82|497.02|499.64|496.84|0
1635833290000|2021-11-02 06:08:10|499.64|496.84|499.99|497.19|499.99|497.19|499.64|496.84|0
1635833300000|2021-11-02 06:08:20|499.82|497.02|499.9|497.1|499.9|497.1|499.82|497.02|0
1635833310000|2021-11-02 06:08:30|499.82|497.02|499.82|497.02|499.82|497.02|499.82|497.02|0
1635833320000|2021-11-02 06:08:40|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635833330000|2021-11-02 06:08:50|499.9|497.1|499.99|497.19|499.99|497.19|499.9|497.1|0
1635833350000|2021-11-02 06:09:10|500.17|497.37|500.17|497.37|500.17|497.37|500.17|497.37|0
1635833360000|2021-11-02 06:09:20|500.34|497.54|500.17|497.37|500.34|497.54|500.17|497.37|0
1635833390000|2021-11-02 06:09:50|500.25|497.45|500.25|497.45|500.34|497.54|500.25|497.45|0
1635833400000|2021-11-02 06:10:00|500.34|497.54|500.34|497.54|500.34|497.54|500.34|497.54|0
1635833420000|2021-11-02 06:10:20|500.17|497.37|500.17|497.37|500.17|497.37|500.17|497.37|0
1635833440000|2021-11-02 06:10:40|499.99|497.19|499.82|497.02|499.99|497.19|499.82|497.02|0
1635833460000|2021-11-02 06:11:00|499.99|497.19|500.34|497.54|500.34|497.54|499.99|497.19|0
1635833470000|2021-11-02 06:11:10|500.17|497.37|500.34|497.54|500.34|497.54|500.17|497.37|0
1635833480000|2021-11-02 06:11:20|500.17|497.37|499.99|497.19|500.17|497.37|499.99|497.19|0
1635833490000|2021-11-02 06:11:30|500.17|497.37|500.17|497.37|500.17|497.37|500.17|497.37|0
1635833500000|2021-11-02 06:11:40|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635833510000|2021-11-02 06:11:50|500.17|497.37|500.17|497.37|500.17|497.37|500.17|497.37|0
1635833520000|2021-11-02 06:12:00|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635833530000|2021-11-02 06:12:10|499.81|497.01|499.99|497.19|499.99|497.19|499.81|497.01|0
1635833560000|2021-11-02 06:12:40|499.81|497.01|499.99|497.19|499.99|497.19|499.81|497.01|0
1635833590000|2021-11-02 06:13:10|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1635833610000|2021-11-02 06:13:30|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635833620000|2021-11-02 06:13:40|499.81|497.01|499.99|497.19|499.99|497.19|499.81|497.01|0
1635833630000|2021-11-02 06:13:50|499.9|497.1|499.81|497.01|499.99|497.19|499.81|497.01|0
1635833640000|2021-11-02 06:14:00|499.9|497.1|499.99|497.19|499.99|497.19|499.9|497.1|0
1635833650000|2021-11-02 06:14:10|500.16|497.36|500.34|497.54|500.34|497.54|500.16|497.36|0
1635833660000|2021-11-02 06:14:20|500.16|497.36|500.07|497.27|500.16|497.36|500.07|497.27|0
1635833670000|2021-11-02 06:14:30|500.16|497.36|500.07|497.27|500.16|497.36|500.07|497.27|0
1635833680000|2021-11-02 06:14:40|499.99|497.19|499.81|497.01|499.99|497.19|499.81|497.01|0
1635833690000|2021-11-02 06:14:50|499.9|497.1|499.81|497.01|499.99|497.19|499.81|497.01|0
1635833700000|2021-11-02 06:15:00|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635833710000|2021-11-02 06:15:10|500.16|497.36|500.16|497.36|500.16|497.36|500.16|497.36|0
1635833720000|2021-11-02 06:15:20|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1635833730000|2021-11-02 06:15:30|500.16|497.36|500.16|497.36|500.16|497.36|500.16|497.36|0
1635833740000|2021-11-02 06:15:40|500.07|497.27|499.99|497.19|500.16|497.36|499.99|497.19|0
1635833750000|2021-11-02 06:15:50|500.16|497.36|500.16|497.36|500.16|497.36|500.16|497.36|0
1635833760000|2021-11-02 06:16:00|500.07|497.27|500.16|497.36|500.16|497.36|500.07|497.27|0
1635833820000|2021-11-02 06:17:00|500.34|497.54|500.34|497.54|500.34|497.54|500.34|497.54|0
1635833850000|2021-11-02 06:17:30|500.16|497.36|500.25|497.45|500.34|497.54|500.16|497.36|0
1635833860000|2021-11-02 06:17:40|500.34|497.54|500.34|497.54|500.34|497.54|500.34|497.54|0
1635833870000|2021-11-02 06:17:50|500.25|497.45|500.34|497.54|500.34|497.54|500.25|497.45|0
1635833880000|2021-11-02 06:18:00|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1635833900000|2021-11-02 06:18:20|500.86|498.06|500.86|498.06|500.86|498.06|500.86|498.06|0
1635833910000|2021-11-02 06:18:30|500.95|498.15|501.04|498.24|501.04|498.24|500.95|498.15|0
1635833920000|2021-11-02 06:18:40|501.21|498.41|501.04|498.24|501.21|498.41|501.04|498.24|0
1635833950000|2021-11-02 06:19:10|500.95|498.15|500.86|498.06|500.95|498.15|500.86|498.06|0
1635833990000|2021-11-02 06:19:50|500.77|497.97|500.86|498.06|500.86|498.06|500.77|497.97|0
1635834000000|2021-11-02 06:20:00|500.69|497.89|500.95|498.15|500.95|498.15|500.69|497.89|0
1635834010000|2021-11-02 06:20:10|501.04|498.24|501.04|498.24|501.04|498.24|501.04|498.24|0
1635834020000|2021-11-02 06:20:20|501.21|498.41|501.04|498.24|501.21|498.41|501.04|498.24|0
1635834030000|2021-11-02 06:20:30|500.86|498.06|500.77|497.97|500.86|498.06|500.77|497.97|0
1635834040000|2021-11-02 06:20:40|500.86|498.06|500.86|498.06|500.86|498.06|500.86|498.06|0
1635834050000|2021-11-02 06:20:50|501.04|498.24|501.04|498.24|501.04|498.24|501.04|498.24|0
1635834060000|2021-11-02 06:21:00|501.21|498.41|501.12|498.32|501.21|498.41|501.12|498.32|0
1635834070000|2021-11-02 06:21:10|501.04|498.24|501.21|498.41|501.21|498.41|501.04|498.24|0
1635834080000|2021-11-02 06:21:20|501.12|498.32|500.86|498.06|501.12|498.32|500.86|498.06|0
1635834090000|2021-11-02 06:21:30|501.04|498.24|501.04|498.24|501.04|498.24|501.04|498.24|0
1635834110000|2021-11-02 06:21:50|500.95|498.15|501.04|498.24|501.04|498.24|500.95|498.15|0
1635834120000|2021-11-02 06:22:00|500.86|498.06|500.95|498.15|500.95|498.15|500.86|498.06|0
1635834140000|2021-11-02 06:22:20|501.04|498.24|500.86|498.06|501.04|498.24|500.86|498.06|0
1635834150000|2021-11-02 06:22:30|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1635834160000|2021-11-02 06:22:40|500.86|498.06|500.77|497.97|500.86|498.06|500.77|497.97|0
1635834170000|2021-11-02 06:22:50|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1635834180000|2021-11-02 06:23:00|500.86|498.06|500.86|498.06|500.86|498.06|500.86|498.06|0
1635834190000|2021-11-02 06:23:10|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1635834200000|2021-11-02 06:23:20|500.59|497.79|500.59|497.79|500.59|497.79|500.59|497.79|0
1635834210000|2021-11-02 06:23:30|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1635834240000|2021-11-02 06:24:00|500.77|497.97|500.69|497.89|500.77|497.97|500.69|497.89|0
1635834260000|2021-11-02 06:24:20|500.51|497.71|500.42|497.62|500.51|497.71|500.42|497.62|0
1635834270000|2021-11-02 06:24:30|500.33|497.53|500.33|497.53|500.51|497.71|500.33|497.53|0
1635834280000|2021-11-02 06:24:40|500.51|497.71|500.51|497.71|500.51|497.71|500.51|497.71|0
1635834290000|2021-11-02 06:24:50|500.59|497.79|500.68|497.88|500.68|497.88|500.51|497.71|0
1635834300000|2021-11-02 06:25:00|500.51|497.71|500.51|497.71|500.51|497.71|500.51|497.71|0
1635834310000|2021-11-02 06:25:10|500.42|497.62|500.33|497.53|500.42|497.62|500.33|497.53|0
1635834340000|2021-11-02 06:25:40|500.51|497.71|500.33|497.53|500.51|497.71|500.33|497.53|0
1635834360000|2021-11-02 06:26:00|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1635834370000|2021-11-02 06:26:10|500.16|497.36|500.16|497.36|500.16|497.36|500.16|497.36|0
1635834380000|2021-11-02 06:26:20|499.98|497.18|499.98|497.18|500.16|497.36|499.98|497.18|0
1635834400000|2021-11-02 06:26:40|499.89|497.09|499.89|497.09|499.89|497.09|499.89|497.09|0
1635834410000|2021-11-02 06:26:50|499.81|497.01|499.98|497.18|499.98|497.18|499.81|497.01|0
1635834440000|2021-11-02 06:27:20|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1635834470000|2021-11-02 06:27:50|499.63|496.83|499.81|497.01|499.81|497.01|499.63|496.83|0
1635834480000|2021-11-02 06:28:00|499.72|496.92|499.81|497.01|499.81|497.01|499.63|496.83|0
1635834510000|2021-11-02 06:28:30|499.98|497.18|499.81|497.01|499.98|497.18|499.63|496.83|0
1635834530000|2021-11-02 06:28:50|499.72|496.92|499.81|497.01|499.81|497.01|499.72|496.92|0
1635834550000|2021-11-02 06:29:10|499.98|497.18|500.07|497.27|500.07|497.27|499.98|497.18|0
1635834560000|2021-11-02 06:29:20|500.16|497.36|500.16|497.36|500.16|497.36|499.98|497.18|0
1635834570000|2021-11-02 06:29:30|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1635834600000|2021-11-02 06:30:00|500.16|497.36|500.16|497.36|500.16|497.36|500.16|497.36|0
1635834610000|2021-11-02 06:30:10|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1635834640000|2021-11-02 06:30:40|500.16|497.36|500.16|497.36|500.16|497.36|500.16|497.36|0
1635834650000|2021-11-02 06:30:50|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1635834670000|2021-11-02 06:31:10|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1635834680000|2021-11-02 06:31:20|499.89|497.09|499.81|497.01|499.89|497.09|499.81|497.01|0
1635834690000|2021-11-02 06:31:30|499.63|496.83|499.63|496.83|499.63|496.83|499.63|496.83|0
1635834700000|2021-11-02 06:31:40|499.81|497.01|499.98|497.18|499.98|497.18|499.81|497.01|0
1635834710000|2021-11-02 06:31:50|500.16|497.36|500.16|497.36|500.16|497.36|500.16|497.36|0
1635834720000|2021-11-02 06:32:00|499.98|497.18|500.07|497.27|500.07|497.27|499.98|497.18|0
1635834730000|2021-11-02 06:32:10|499.98|497.18|500.16|497.36|500.16|497.36|499.98|497.18|0
1635834750000|2021-11-02 06:32:30|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1635834760000|2021-11-02 06:32:40|500.33|497.53|500.51|497.71|500.59|497.79|500.33|497.53|0
1635834780000|2021-11-02 06:33:00|500.68|497.88|500.77|497.97|500.77|497.97|500.68|497.88|0
1635834790000|2021-11-02 06:33:10|500.86|498.06|500.68|497.88|500.86|498.06|500.68|497.88|0
1635834850000|2021-11-02 06:34:10|500.86|498.06|500.86|498.06|500.86|498.06|500.86|498.06|0
1635834860000|2021-11-02 06:34:20|500.68|497.88|500.86|498.06|500.86|498.06|500.68|497.88|0
1635834880000|2021-11-02 06:34:40|501.03|498.23|500.86|498.06|501.03|498.23|500.86|498.06|0
1635834890000|2021-11-02 06:34:50|500.94|498.14|500.94|498.14|500.94|498.14|500.94|498.14|0
1635834900000|2021-11-02 06:35:00|500.86|498.06|501.21|498.41|501.21|498.41|500.86|498.06|0
1635834910000|2021-11-02 06:35:10|501.03|498.23|501.03|498.23|501.03|498.23|501.03|498.23|0
1635834950000|2021-11-02 06:35:50|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1635834960000|2021-11-02 06:36:00|501.03|498.23|501.03|498.23|501.03|498.23|501.03|498.23|0
1635834980000|2021-11-02 06:36:20|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1635835000000|2021-11-02 06:36:40|501.38|498.58|501.38|498.58|501.38|498.58|501.38|498.58|0
1635835010000|2021-11-02 06:36:50|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1635835040000|2021-11-02 06:37:20|501.03|498.23|501.03|498.23|501.03|498.23|501.03|498.23|0
1635835060000|2021-11-02 06:37:40|500.94|498.14|501.03|498.23|501.03|498.23|500.94|498.14|0
1635835080000|2021-11-02 06:38:00|500.85|498.05|501.03|498.23|501.03|498.23|500.85|498.05|0
1635835090000|2021-11-02 06:38:10|500.94|498.14|501.03|498.23|501.03|498.23|500.94|498.14|0
1635835100000|2021-11-02 06:38:20|500.85|498.05|500.85|498.05|500.94|498.14|500.85|498.05|0
1635835160000|2021-11-02 06:39:20|501.03|498.23|501.03|498.23|501.03|498.23|501.03|498.23|0
1635835170000|2021-11-02 06:39:30|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635835200000|2021-11-02 06:40:00|501.03|498.23|501.03|498.23|501.03|498.23|501.03|498.23|0
1635835250000|2021-11-02 06:40:50|500.94|498.14|500.94|498.14|500.94|498.14|500.94|498.14|0
1635835260000|2021-11-02 06:41:00|501.03|498.23|500.94|498.14|501.03|498.23|500.94|498.14|0
1635835270000|2021-11-02 06:41:10|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635835290000|2021-11-02 06:41:30|500.76|497.96|500.68|497.88|500.76|497.96|500.68|497.88|0
1635835320000|2021-11-02 06:42:00|500.76|497.96|500.76|497.96|500.76|497.96|500.76|497.96|0
1635835340000|2021-11-02 06:42:20|500.68|497.88|500.68|497.88|500.68|497.88|500.68|497.88|0
1635835350000|2021-11-02 06:42:30|500.76|497.96|500.76|497.96|500.76|497.96|500.76|497.96|0
1635835360000|2021-11-02 06:42:40|500.68|497.88|500.68|497.88|500.68|497.88|500.68|497.88|0
1635835370000|2021-11-02 06:42:50|500.76|497.96|500.85|498.05|500.85|498.05|500.68|497.88|0
1635835380000|2021-11-02 06:43:00|500.94|498.14|500.85|498.05|500.94|498.14|500.85|498.05|0
1635835390000|2021-11-02 06:43:10|500.94|498.14|501.03|498.23|501.03|498.23|500.85|498.05|0
1635835400000|2021-11-02 06:43:20|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635835410000|2021-11-02 06:43:30|500.94|498.14|500.94|498.14|501.03|498.23|500.94|498.14|0
1635835420000|2021-11-02 06:43:40|500.85|498.05|500.85|498.05|500.94|498.14|500.85|498.05|0
1635835440000|2021-11-02 06:44:00|500.68|497.88|500.68|497.88|500.68|497.88|500.68|497.88|0
1635835450000|2021-11-02 06:44:10|500.76|497.96|500.76|497.96|500.76|497.96|500.76|497.96|0
1635835460000|2021-11-02 06:44:20|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635835470000|2021-11-02 06:44:30|500.76|497.96|500.85|498.05|500.85|498.05|500.76|497.96|0
1635835490000|2021-11-02 06:44:50|500.94|498.14|501.03|498.23|501.03|498.23|500.94|498.14|0
1635835520000|2021-11-02 06:45:20|500.94|498.14|501.03|498.23|501.03|498.23|500.94|498.14|0
1635835540000|2021-11-02 06:45:40|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635835560000|2021-11-02 06:46:00|500.94|498.14|500.85|498.05|500.94|498.14|500.85|498.05|0
1635835570000|2021-11-02 06:46:10|500.68|497.88|500.68|497.88|500.68|497.88|500.68|497.88|0
1635835580000|2021-11-02 06:46:20|500.85|498.05|500.76|497.96|500.85|498.05|500.76|497.96|0
1635835590000|2021-11-02 06:46:30|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635835600000|2021-11-02 06:46:40|501.03|498.23|501.03|498.23|501.03|498.23|500.85|498.05|0
1635835610000|2021-11-02 06:46:50|500.94|498.14|500.94|498.14|500.94|498.14|500.94|498.14|0
1635835620000|2021-11-02 06:47:00|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635835630000|2021-11-02 06:47:10|500.93|498.13|501.03|498.23|501.03|498.23|500.93|498.13|0
1635835650000|2021-11-02 06:47:30|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1635835660000|2021-11-02 06:47:40|501.03|498.23|501.03|498.23|501.03|498.23|501.03|498.23|0
1635835680000|2021-11-02 06:48:00|501.2|498.4|501.11|498.31|501.2|498.4|501.11|498.31|0
1635835690000|2021-11-02 06:48:10|501.2|498.4|501.03|498.23|501.2|498.4|501.03|498.23|0
1635835740000|2021-11-02 06:49:00|501.2|498.4|501.2|498.4|501.2|498.4|501.2|498.4|0
1635835780000|2021-11-02 06:49:40|501.38|498.58|501.38|498.58|501.38|498.58|501.38|498.58|0
1635835790000|2021-11-02 06:49:50|501.2|498.4|501.2|498.4|501.2|498.4|501.2|498.4|0
1635835810000|2021-11-02 06:50:10|501.28|498.48|501.38|498.58|501.38|498.58|501.2|498.4|0
1635835830000|2021-11-02 06:50:30|501.46|498.66|501.55|498.75|501.55|498.75|501.46|498.66|0
1635835840000|2021-11-02 06:50:40|501.38|498.58|501.37|498.57|501.38|498.58|501.37|498.57|0
1635835850000|2021-11-02 06:50:50|501.55|498.75|501.37|498.57|501.55|498.75|501.37|498.57|0
1635835870000|2021-11-02 06:51:10|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1635835880000|2021-11-02 06:51:20|501.37|498.57|501.37|498.57|501.55|498.75|501.37|498.57|0
1635835900000|2021-11-02 06:51:40|501.2|498.4|501.2|498.4|501.2|498.4|501.2|498.4|0
1635835930000|2021-11-02 06:52:10|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1635835980000|2021-11-02 06:53:00|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1635836000000|2021-11-02 06:53:20|501.72|498.92|502.08|499.28|502.08|499.28|501.72|498.92|0
1635836010000|2021-11-02 06:53:30|501.9|499.1|502.43|499.63|502.43|499.63|501.9|499.1|0
1635836030000|2021-11-02 06:53:50|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1635836040000|2021-11-02 06:54:00|502.07|499.27|502.25|499.45|502.25|499.45|502.07|499.27|0
1635836050000|2021-11-02 06:54:10|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1635836070000|2021-11-02 06:54:30|502.78|499.98|502.78|499.98|502.78|499.98|502.78|499.98|0
1635836080000|2021-11-02 06:54:40|502.6|499.8|502.6|499.8|502.78|499.98|502.6|499.8|0
1635836090000|2021-11-02 06:54:50|502.78|499.98|502.78|499.98|502.78|499.98|502.78|499.98|0
1635836100000|2021-11-02 06:55:00|502.6|499.8|502.43|499.63|502.6|499.8|502.43|499.63|0
1635836120000|2021-11-02 06:55:20|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1635836140000|2021-11-02 06:55:40|502.43|499.63|502.42|499.62|502.43|499.63|502.42|499.62|0
1635836150000|2021-11-02 06:55:50|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1635836160000|2021-11-02 06:56:00|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1635836180000|2021-11-02 06:56:20|502.25|499.45|502.42|499.62|502.42|499.62|502.25|499.45|0
1635836240000|2021-11-02 06:57:20|502.33|499.53|502.42|499.62|502.42|499.62|502.33|499.53|0
1635836250000|2021-11-02 06:57:30|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1635836280000|2021-11-02 06:58:00|502.07|499.27|502.25|499.45|502.25|499.45|502.07|499.27|0
1635836310000|2021-11-02 06:58:30|502.07|499.27|501.98|499.18|502.07|499.27|501.98|499.18|0
1635836320000|2021-11-02 06:58:40|502.07|499.27|502.07|499.27|502.07|499.27|502.07|499.27|0
1635836330000|2021-11-02 06:58:50|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1635836340000|2021-11-02 06:59:00|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1635836350000|2021-11-02 06:59:10|502.25|499.45|502.42|499.62|502.42|499.62|502.25|499.45|0
1635836360000|2021-11-02 06:59:20|502.33|499.53|502.33|499.53|502.33|499.53|502.25|499.45|0
1635836370000|2021-11-02 06:59:30|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1635836400000|2021-11-02 07:00:00|502.07|499.27|502.25|499.45|502.25|499.45|502.07|499.27|0
1635836410000|2021-11-02 07:00:10|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1635836420000|2021-11-02 07:00:20|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1635836430000|2021-11-02 07:00:30|502.07|499.27|502.07|499.27|502.07|499.27|502.07|499.27|0
1635836450000|2021-11-02 07:00:50|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1635836460000|2021-11-02 07:01:00|501.55|498.75|501.37|498.57|501.55|498.75|501.37|498.57|0
1635836470000|2021-11-02 07:01:10|501.2|498.4|501.2|498.4|501.2|498.4|501.2|498.4|0
1635836480000|2021-11-02 07:01:20|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1635836490000|2021-11-02 07:01:30|501.2|498.4|501.2|498.4|501.2|498.4|501.2|498.4|0
1635836500000|2021-11-02 07:01:40|501.37|498.57|501.55|498.75|501.55|498.75|501.37|498.57|0
1635836510000|2021-11-02 07:01:50|501.63|498.83|501.72|498.92|501.72|498.92|501.63|498.83|0
1635836530000|2021-11-02 07:02:10|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1635836540000|2021-11-02 07:02:20|501.72|498.92|501.55|498.75|501.9|499.1|501.55|498.75|0
1635836550000|2021-11-02 07:02:30|501.37|498.57|501.55|498.75|501.55|498.75|501.37|498.57|0
1635836570000|2021-11-02 07:02:50|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1635836580000|2021-11-02 07:03:00|501.9|499.1|501.72|498.92|501.9|499.1|501.72|498.92|0
1635836620000|2021-11-02 07:03:40|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1635836650000|2021-11-02 07:04:10|501.72|498.92|501.54|498.74|501.72|498.92|501.54|498.74|0
1635836660000|2021-11-02 07:04:20|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1635836670000|2021-11-02 07:04:30|501.63|498.83|501.54|498.74|501.63|498.83|501.54|498.74|0
1635836680000|2021-11-02 07:04:40|501.63|498.83|501.37|498.57|501.63|498.83|501.37|498.57|0
1635836700000|2021-11-02 07:05:00|501.34|498.94|501.52|499.12|501.52|499.12|501.34|498.94|0
1635836710000|2021-11-02 07:05:10|501.69|499.29|501.69|499.29|501.69|499.29|501.69|499.29|0
1635836730000|2021-11-02 07:05:30|501.6|499.2|501.34|498.94|501.6|499.2|501.34|498.94|0
1635836750000|2021-11-02 07:05:50|501.52|499.12|501.52|499.12|501.52|499.12|501.43|499.03|0
1635836760000|2021-11-02 07:06:00|501.69|499.29|501.69|499.29|501.69|499.29|501.69|499.29|0
1635836770000|2021-11-02 07:06:10|501.78|499.38|501.69|499.29|501.87|499.47|501.69|499.29|0
1635836790000|2021-11-02 07:06:30|501.52|499.12|501.52|499.12|501.52|499.12|501.52|499.12|0
1635836800000|2021-11-02 07:06:40|501.6|499.2|501.6|499.2|501.6|499.2|501.6|499.2|0
1635836810000|2021-11-02 07:06:50|501.52|499.12|501.52|499.12|501.69|499.29|501.52|499.12|0
1635836820000|2021-11-02 07:07:00|501.43|499.03|501.34|498.94|501.52|499.12|501.34|498.94|0
1635836830000|2021-11-02 07:07:10|501.17|498.77|501.17|498.77|501.17|498.77|501.17|498.77|0
1635836840000|2021-11-02 07:07:20|501.34|498.94|501.17|498.77|501.34|498.94|501.17|498.77|0
1635836880000|2021-11-02 07:08:00|501.34|498.94|501.34|498.94|501.34|498.94|501.34|498.94|0
1635836940000|2021-11-02 07:09:00|501.52|499.12|501.52|499.12|501.52|499.12|501.52|499.12|0
1635836970000|2021-11-02 07:09:30|501.69|499.29|501.6|499.2|501.69|499.29|501.6|499.2|0
1635836980000|2021-11-02 07:09:40|501.52|499.12|501.52|499.12|501.52|499.12|501.52|499.12|0
1635836990000|2021-11-02 07:09:50|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1635837000000|2021-11-02 07:10:00|501.52|499.12|501.52|499.12|501.52|499.12|501.52|499.12|0
1635837020000|2021-11-02 07:10:20|501.34|498.94|501.52|499.12|501.52|499.12|501.34|498.94|0
1635837040000|2021-11-02 07:10:40|501.69|499.29|501.69|499.29|501.69|499.29|501.69|499.29|0
1635837080000|2021-11-02 07:11:20|501.52|499.12|501.52|499.12|501.52|499.12|501.52|499.12|0
1635837120000|2021-11-02 07:12:00|501.6|499.2|501.69|499.29|501.69|499.29|501.6|499.2|0
1635837170000|2021-11-02 07:12:50|501.87|499.47|501.69|499.29|501.87|499.47|501.69|499.29|0
1635837210000|2021-11-02 07:13:30|501.6|499.2|501.69|499.29|501.69|499.29|501.52|499.12|0
1635837220000|2021-11-02 07:13:40|501.6|499.2|501.69|499.29|501.69|499.29|501.52|499.12|0
1635837240000|2021-11-02 07:14:00|501.87|499.47|501.87|499.47|501.87|499.47|501.87|499.47|0
1635837250000|2021-11-02 07:14:10|501.69|499.29|501.69|499.29|501.69|499.29|501.69|499.29|0
1635837260000|2021-11-02 07:14:20|501.87|499.47|501.87|499.47|501.87|499.47|501.87|499.47|0
1635837270000|2021-11-02 07:14:30|502.04|499.64|502.04|499.64|502.04|499.64|502.04|499.64|0
1635837280000|2021-11-02 07:14:40|502.22|499.82|502.22|499.82|502.22|499.82|502.22|499.82|0
1635837300000|2021-11-02 07:15:00|502.13|499.73|502.22|499.82|502.22|499.82|502.13|499.73|0
1635837310000|2021-11-02 07:15:10|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1635837320000|2021-11-02 07:15:20|502.57|500.17|502.57|500.17|502.57|500.17|502.57|500.17|0
1635837330000|2021-11-02 07:15:30|502.22|499.82|502.22|499.82|502.22|499.82|502.22|499.82|0
1635837340000|2021-11-02 07:15:40|502.39|499.99|502.22|499.82|502.39|499.99|502.22|499.82|0
1635837360000|2021-11-02 07:16:00|502.39|499.99|502.22|499.82|502.57|500.17|502.22|499.82|0
1635837370000|2021-11-02 07:16:10|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1635837380000|2021-11-02 07:16:20|502.57|500.17|502.57|500.17|502.57|500.17|502.57|500.17|0
1635837420000|2021-11-02 07:17:00|502.74|500.34|502.92|500.52|502.92|500.52|502.65|500.25|0
1635837430000|2021-11-02 07:17:10|503.09|500.69|503.09|500.69|503.09|500.69|503.09|500.69|0
1635837440000|2021-11-02 07:17:20|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1635837450000|2021-11-02 07:17:30|503.09|500.69|503.09|500.69|503.09|500.69|503.09|500.69|0
1635837460000|2021-11-02 07:17:40|502.92|500.52|503.27|500.87|503.27|500.87|502.92|500.52|0
1635837480000|2021-11-02 07:18:00|503.09|500.69|503.09|500.69|503.09|500.69|503.09|500.69|0
1635837490000|2021-11-02 07:18:10|503.27|500.87|503.27|500.87|503.27|500.87|503.27|500.87|0
1635837500000|2021-11-02 07:18:20|503.44|501.04|503.44|501.04|503.44|501.04|503.44|501.04|0
1635837510000|2021-11-02 07:18:30|503.27|500.87|503.27|500.87|503.27|500.87|503.27|500.87|0
1635837520000|2021-11-02 07:18:40|504.43|502.03|504.43|502.03|504.43|502.03|504.43|502.03|0
1635837530000|2021-11-02 07:18:50|504.26|501.86|501.92|499.52|504.26|501.86|501.75|499.35|0
1635837540000|2021-11-02 07:19:00|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1635837550000|2021-11-02 07:19:10|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1635837560000|2021-11-02 07:19:20|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1635837570000|2021-11-02 07:19:30|502.73|500.33|502.9|500.5|502.9|500.5|502.73|500.33|0
1635837580000|2021-11-02 07:19:40|502.73|500.33|502.73|500.33|502.73|500.33|502.73|500.33|0
1635837590000|2021-11-02 07:19:50|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1635837600000|2021-11-02 07:20:00|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635837620000|2021-11-02 07:20:20|502.55|500.15|502.37|499.97|502.55|500.15|502.37|499.97|0
1635837630000|2021-11-02 07:20:30|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635837650000|2021-11-02 07:20:50|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1635837660000|2021-11-02 07:21:00|502.2|499.8|501.67|499.27|502.2|499.8|501.67|499.27|0
1635837670000|2021-11-02 07:21:10|501.5|499.1|501.5|499.1|501.5|499.1|501.5|499.1|0
1635837690000|2021-11-02 07:21:30|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1635837700000|2021-11-02 07:21:40|501.5|499.1|501.5|499.1|501.5|499.1|501.5|499.1|0
1635837720000|2021-11-02 07:22:00|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1635837740000|2021-11-02 07:22:20|501.15|498.75|501.15|498.75|501.32|498.92|501.15|498.75|0
1635837750000|2021-11-02 07:22:30|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635837760000|2021-11-02 07:22:40|501.05|498.65|500.97|498.57|501.05|498.65|500.97|498.57|0
1635837770000|2021-11-02 07:22:50|500.62|498.22|500.44|498.04|500.62|498.22|500.44|498.04|0
1635837790000|2021-11-02 07:23:10|500.62|498.22|500.97|498.57|500.97|498.57|500.62|498.22|0
1635837800000|2021-11-02 07:23:20|501.32|498.92|501.5|499.1|501.5|499.1|501.32|498.92|0
1635837810000|2021-11-02 07:23:30|501.32|498.92|501.5|499.1|501.5|499.1|501.32|498.92|0
1635837820000|2021-11-02 07:23:40|501.67|499.27|501.67|499.27|501.67|499.27|501.5|499.1|0
1635837870000|2021-11-02 07:24:30|501.5|499.1|501.32|498.92|501.5|499.1|501.32|498.92|0
1635837890000|2021-11-02 07:24:50|501.49|499.09|501.4|499|501.49|499.09|501.4|499|0
1635837900000|2021-11-02 07:25:00|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1635837910000|2021-11-02 07:25:10|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1635837920000|2021-11-02 07:25:20|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635837930000|2021-11-02 07:25:30|500.97|498.57|500.97|498.57|500.97|498.57|500.97|498.57|0
1635837940000|2021-11-02 07:25:40|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635837950000|2021-11-02 07:25:50|501.32|498.92|501.14|498.74|501.32|498.92|501.14|498.74|0
1635837960000|2021-11-02 07:26:00|500.97|498.57|500.97|498.57|500.97|498.57|500.79|498.39|0
1635837970000|2021-11-02 07:26:10|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635837980000|2021-11-02 07:26:20|500.62|498.22|500.79|498.39|500.79|498.39|500.62|498.22|0
1635838010000|2021-11-02 07:26:50|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1635838020000|2021-11-02 07:27:00|500.97|498.57|500.44|498.04|500.97|498.57|500.44|498.04|0
1635838030000|2021-11-02 07:27:10|500.27|497.87|500.27|497.87|500.27|497.87|500.27|497.87|0
1635838050000|2021-11-02 07:27:30|500.44|498.04|500.27|497.87|500.44|498.04|500.27|497.87|0
1635838060000|2021-11-02 07:27:40|500.44|498.04|500.44|498.04|500.44|498.04|500.44|498.04|0
1635838070000|2021-11-02 07:27:50|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1635838080000|2021-11-02 07:28:00|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635838090000|2021-11-02 07:28:10|500.88|498.48|500.79|498.39|500.88|498.48|500.79|498.39|0
1635838110000|2021-11-02 07:28:30|500.7|498.3|500.62|498.22|500.79|498.39|500.62|498.22|0
1635838120000|2021-11-02 07:28:40|500.79|498.39|500.7|498.3|500.79|498.39|500.7|498.3|0
1635838130000|2021-11-02 07:28:50|500.79|498.39|500.97|498.57|500.97|498.57|500.79|498.39|0
1635838140000|2021-11-02 07:29:00|500.79|498.39|500.97|498.57|500.97|498.57|500.79|498.39|0
1635838170000|2021-11-02 07:29:30|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635838190000|2021-11-02 07:29:50|500.97|498.57|500.79|498.39|500.97|498.57|500.79|498.39|0
1635838200000|2021-11-02 07:30:00|500.97|498.57|500.97|498.57|500.97|498.57|500.88|498.48|0
1635838210000|2021-11-02 07:30:10|500.79|498.39|500.79|498.39|500.97|498.57|500.79|498.39|0
1635838220000|2021-11-02 07:30:20|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1635838230000|2021-11-02 07:30:30|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635838240000|2021-11-02 07:30:40|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1635838250000|2021-11-02 07:30:50|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635838260000|2021-11-02 07:31:00|500.62|498.22|500.62|498.22|500.62|498.22|500.44|498.04|0
1635838270000|2021-11-02 07:31:10|500.44|498.04|500.62|498.22|500.62|498.22|500.44|498.04|0
1635838280000|2021-11-02 07:31:20|500.44|498.04|500.87|498.47|500.87|498.47|500.44|498.04|0
1635838290000|2021-11-02 07:31:30|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1635838300000|2021-11-02 07:31:40|500.61|498.21|500.79|498.39|500.79|498.39|500.61|498.21|0
1635838330000|2021-11-02 07:32:10|500.61|498.21|500.61|498.21|500.79|498.39|500.61|498.21|0
1635838350000|2021-11-02 07:32:30|500.7|498.3|500.61|498.21|500.79|498.39|500.61|498.21|0
1635838360000|2021-11-02 07:32:40|500.79|498.39|500.61|498.21|500.79|498.39|500.61|498.21|0
1635838370000|2021-11-02 07:32:50|500.44|498.04|500.61|498.21|500.61|498.21|500.44|498.04|0
1635838380000|2021-11-02 07:33:00|500.79|498.39|500.7|498.3|500.79|498.39|500.7|498.3|0
1635838390000|2021-11-02 07:33:10|500.79|498.39|500.79|498.39|500.97|498.57|500.79|498.39|0
1635838400000|2021-11-02 07:33:20|500.97|498.57|500.79|498.39|500.97|498.57|500.79|498.39|0
1635838420000|2021-11-02 07:33:40|500.61|498.21|500.61|498.21|500.61|498.21|500.61|498.21|0
1635838430000|2021-11-02 07:33:50|500.79|498.39|500.79|498.39|500.79|498.39|500.61|498.21|0
1635838450000|2021-11-02 07:34:10|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635838490000|2021-11-02 07:34:50|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838510000|2021-11-02 07:35:10|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635838520000|2021-11-02 07:35:20|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838530000|2021-11-02 07:35:30|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635838540000|2021-11-02 07:35:40|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838550000|2021-11-02 07:35:50|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635838560000|2021-11-02 07:36:00|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838570000|2021-11-02 07:36:10|501.31|498.91|501.49|499.09|501.49|499.09|501.31|498.91|0
1635838580000|2021-11-02 07:36:20|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1635838590000|2021-11-02 07:36:30|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1635838610000|2021-11-02 07:36:50|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635838620000|2021-11-02 07:37:00|501.49|499.09|501.31|498.91|501.49|499.09|501.31|498.91|0
1635838640000|2021-11-02 07:37:20|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838660000|2021-11-02 07:37:40|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635838690000|2021-11-02 07:38:10|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838710000|2021-11-02 07:38:30|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635838720000|2021-11-02 07:38:40|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838740000|2021-11-02 07:39:00|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635838770000|2021-11-02 07:39:30|501.49|499.09|501.66|499.26|501.66|499.26|501.49|499.09|0
1635838780000|2021-11-02 07:39:40|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1635838790000|2021-11-02 07:39:50|502.02|499.62|501.84|499.44|502.02|499.62|501.84|499.44|0
1635838800000|2021-11-02 07:40:00|502.02|499.62|501.84|499.44|502.02|499.62|501.66|499.26|0
1635838820000|2021-11-02 07:40:20|501.66|499.26|501.66|499.26|501.66|499.26|501.66|499.26|0
1635838830000|2021-11-02 07:40:30|501.84|499.44|501.66|499.26|501.84|499.44|501.66|499.26|0
1635838850000|2021-11-02 07:40:50|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1635838860000|2021-11-02 07:41:00|501.31|498.91|501.31|498.91|501.49|499.09|501.31|498.91|0
1635838870000|2021-11-02 07:41:10|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838880000|2021-11-02 07:41:20|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635838900000|2021-11-02 07:41:40|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838910000|2021-11-02 07:41:50|501.31|498.91|501.31|498.91|501.49|499.09|501.14|498.74|0
1635838920000|2021-11-02 07:42:00|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635838930000|2021-11-02 07:42:10|501.31|498.91|501.14|498.74|501.31|498.91|501.14|498.74|0
1635838940000|2021-11-02 07:42:20|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635838960000|2021-11-02 07:42:40|501.66|499.26|501.66|499.26|501.66|499.26|501.66|499.26|0
1635838970000|2021-11-02 07:42:50|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1635838990000|2021-11-02 07:43:10|501.31|498.91|501.14|498.74|501.31|498.91|501.14|498.74|0
1635839000000|2021-11-02 07:43:20|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635839020000|2021-11-02 07:43:40|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1635839030000|2021-11-02 07:43:50|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635839040000|2021-11-02 07:44:00|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1635839060000|2021-11-02 07:44:20|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635839090000|2021-11-02 07:44:50|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635839100000|2021-11-02 07:45:00|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635839110000|2021-11-02 07:45:10|501.04|498.64|501.14|498.74|501.14|498.74|501.04|498.64|0
1635839120000|2021-11-02 07:45:20|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1635839140000|2021-11-02 07:45:40|501.14|498.74|501.14|498.74|501.14|498.74|501.14|498.74|0
1635839160000|2021-11-02 07:46:00|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1635839170000|2021-11-02 07:46:10|501.49|499.09|501.66|499.26|501.66|499.26|501.49|499.09|0
1635839220000|2021-11-02 07:47:00|501.57|499.17|501.57|499.17|501.57|499.17|501.57|499.17|0
1635839230000|2021-11-02 07:47:10|501.66|499.26|501.66|499.26|501.66|499.26|501.66|499.26|0
1635839240000|2021-11-02 07:47:20|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1635839260000|2021-11-02 07:47:40|501.66|499.26|501.66|499.26|501.84|499.44|501.66|499.26|0
1635839290000|2021-11-02 07:48:10|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1635839320000|2021-11-02 07:48:40|501.66|499.26|501.49|499.09|501.66|499.26|501.49|499.09|0
1635839330000|2021-11-02 07:48:50|501.48|499.08|501.66|499.26|501.66|499.26|501.48|499.08|0
1635839360000|2021-11-02 07:49:20|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1635839410000|2021-11-02 07:50:10|501.66|499.26|501.66|499.26|501.66|499.26|501.66|499.26|0
1635839420000|2021-11-02 07:50:20|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1635839430000|2021-11-02 07:50:30|501.66|499.26|501.84|499.44|501.84|499.44|501.66|499.26|0
1635839440000|2021-11-02 07:50:40|501.66|499.26|501.66|499.26|501.66|499.26|501.66|499.26|0
1635839450000|2021-11-02 07:50:50|501.84|499.44|501.66|499.26|501.84|499.44|501.66|499.26|0
1635839460000|2021-11-02 07:51:00|502.01|499.61|501.84|499.44|502.01|499.61|501.84|499.44|0
1635839480000|2021-11-02 07:51:20|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1635839520000|2021-11-02 07:52:00|502.01|499.61|502.01|499.61|502.01|499.61|502.01|499.61|0
1635839540000|2021-11-02 07:52:20|502.19|499.79|502.01|499.61|502.19|499.79|502.01|499.61|0
1635839550000|2021-11-02 07:52:30|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1635839560000|2021-11-02 07:52:40|502.01|499.61|502.19|499.79|502.19|499.79|502.01|499.61|0
1635839570000|2021-11-02 07:52:50|502.01|499.61|501.83|499.43|502.01|499.61|501.83|499.43|0
1635839580000|2021-11-02 07:53:00|502.01|499.61|502.19|499.79|502.19|499.79|502.01|499.61|0
1635839590000|2021-11-02 07:53:10|502.01|499.61|502.01|499.61|502.01|499.61|502.01|499.61|0
1635839600000|2021-11-02 07:53:20|502.09|499.69|502.09|499.69|502.09|499.69|502.09|499.69|0
1635839610000|2021-11-02 07:53:30|502.01|499.61|502.19|499.79|502.19|499.79|502.01|499.61|0
1635839620000|2021-11-02 07:53:40|502.36|499.96|502.36|499.96|502.36|499.96|502.36|499.96|0
1635839640000|2021-11-02 07:54:00|502.54|500.14|502.54|500.14|502.54|500.14|502.54|500.14|0
1635839660000|2021-11-02 07:54:20|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1635839670000|2021-11-02 07:54:30|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1635839680000|2021-11-02 07:54:40|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1635839690000|2021-11-02 07:54:50|503.24|500.84|503.24|500.84|503.24|500.84|503.06|500.66|0
1635839710000|2021-11-02 07:55:10|503.06|500.66|503.24|500.84|503.24|500.84|503.06|500.66|0
1635839720000|2021-11-02 07:55:20|503.59|501.19|503.41|501.01|503.59|501.19|503.41|501.01|0
1635839730000|2021-11-02 07:55:30|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1635839760000|2021-11-02 07:56:00|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1635839770000|2021-11-02 07:56:10|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1635839780000|2021-11-02 07:56:20|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1635839800000|2021-11-02 07:56:40|502.89|500.49|503.06|500.66|503.06|500.66|502.89|500.49|0
1635839810000|2021-11-02 07:56:50|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1635839820000|2021-11-02 07:57:00|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1635839830000|2021-11-02 07:57:10|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1635839840000|2021-11-02 07:57:20|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1635839850000|2021-11-02 07:57:30|502.53|500.13|502.53|500.13|502.53|500.13|502.53|500.13|0
1635839860000|2021-11-02 07:57:40|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1635839880000|2021-11-02 07:58:00|502.53|500.13|502.36|499.96|502.71|500.31|502.36|499.96|0
1635839900000|2021-11-02 07:58:20|502.18|499.78|502.36|499.96|502.36|499.96|502.18|499.78|0
1635839910000|2021-11-02 07:58:30|502.53|500.13|502.44|500.04|502.53|500.13|502.44|500.04|0
1635839920000|2021-11-02 07:58:40|502.53|500.13|502.36|499.96|502.53|500.13|502.36|499.96|0
1635839940000|2021-11-02 07:59:00|502.53|500.13|502.53|500.13|502.53|500.13|502.53|500.13|0
1635839960000|2021-11-02 07:59:20|502.36|499.96|502.36|499.96|502.36|499.96|502.36|499.96|0
1635839970000|2021-11-02 07:59:30|502.18|499.78|502.36|499.96|502.36|499.96|502.18|499.78|0
1635839980000|2021-11-02 07:59:40|502.53|500.13|502.53|500.13|502.53|500.13|502.53|500.13|0
1635839990000|2021-11-02 07:59:50|502.36|499.96|502.36|499.96|502.36|499.96|502.36|499.96|0
1635840000000|2021-11-02 08:00:00|502.71|500.31|502.18|499.78|502.71|500.31|502.18|499.78|0
1635840010000|2021-11-02 08:00:10|501.83|499.43|502.01|499.61|502.01|499.61|501.83|499.43|0
1635840020000|2021-11-02 08:00:20|501.83|499.43|501.83|499.43|502.01|499.61|501.83|499.43|0
1635840030000|2021-11-02 08:00:30|501.66|499.26|501.66|499.26|501.66|499.26|501.66|499.26|0
1635840040000|2021-11-02 08:00:40|501.83|499.43|502.01|499.61|502.01|499.61|501.83|499.43|0
1635840050000|2021-11-02 08:00:50|501.66|499.26|501.83|499.43|501.83|499.43|501.66|499.26|0
1635840060000|2021-11-02 08:01:00|502.01|499.61|502.01|499.61|502.01|499.61|501.83|499.43|0
1635840070000|2021-11-02 08:01:10|501.83|499.43|501.66|499.26|501.83|499.43|501.66|499.26|0
1635840080000|2021-11-02 08:01:20|501.83|499.43|501.3|498.9|501.83|499.43|501.3|498.9|0
1635840090000|2021-11-02 08:01:30|501.48|499.08|501.3|498.9|501.48|499.08|501.3|498.9|0
1635840100000|2021-11-02 08:01:40|501.48|499.08|501.3|498.9|501.48|499.08|501.3|498.9|0
1635840110000|2021-11-02 08:01:50|501.48|499.08|501.48|499.08|501.48|499.08|501.48|499.08|0
1635840120000|2021-11-02 08:02:00|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635840130000|2021-11-02 08:02:10|501.48|499.08|501.48|499.08|501.48|499.08|501.48|499.08|0
1635840140000|2021-11-02 08:02:20|501.83|499.43|501.48|499.08|501.83|499.43|501.48|499.08|0
1635840160000|2021-11-02 08:02:40|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635840170000|2021-11-02 08:02:50|501.48|499.08|501.65|499.25|501.65|499.25|501.48|499.08|0
1635840180000|2021-11-02 08:03:00|501.83|499.43|501.83|499.43|502.01|499.61|501.83|499.43|0
1635840190000|2021-11-02 08:03:10|501.65|499.25|501.83|499.43|502.01|499.61|501.65|499.25|0
1635840200000|2021-11-02 08:03:20|502.01|499.61|502.18|499.78|502.18|499.78|502.01|499.61|0
1635840210000|2021-11-02 08:03:30|502.36|499.96|502.18|499.78|502.36|499.96|502.18|499.78|0
1635840230000|2021-11-02 08:03:50|501.83|499.43|501.48|499.08|501.83|499.43|501.48|499.08|0
1635840240000|2021-11-02 08:04:00|501.3|498.9|501.48|499.08|501.48|499.08|501.3|498.9|0
1635840280000|2021-11-02 08:04:40|501.3|498.9|501.65|499.25|501.65|499.25|501.3|498.9|0
1635840290000|2021-11-02 08:04:50|501.83|499.43|501.65|499.25|501.83|499.43|501.65|499.25|0
1635840300000|2021-11-02 08:05:00|501.48|499.08|501.83|499.43|501.91|499.51|501.48|499.08|0
1635840310000|2021-11-02 08:05:10|502|499.6|502.53|500.13|502.53|500.13|502|499.6|0
1635840320000|2021-11-02 08:05:20|502.71|500.31|502.53|500.13|502.71|500.31|502.53|500.13|0
1635840330000|2021-11-02 08:05:30|502.18|499.78|502|499.6|502.18|499.78|502|499.6|0
1635840340000|2021-11-02 08:05:40|502.18|499.78|502.18|499.78|502.18|499.78|502.18|499.78|0
1635840350000|2021-11-02 08:05:50|502|499.6|501.83|499.43|502|499.6|501.83|499.43|0
1635840360000|2021-11-02 08:06:00|502|499.6|502|499.6|502|499.6|502|499.6|0
1635840370000|2021-11-02 08:06:10|501.91|499.51|501.83|499.43|501.91|499.51|501.83|499.43|0
1635840380000|2021-11-02 08:06:20|502|499.6|502.18|499.78|502.18|499.78|502|499.6|0
1635840390000|2021-11-02 08:06:30|502.36|499.96|502.18|499.78|502.36|499.96|502.18|499.78|0
1635840400000|2021-11-02 08:06:40|502.36|499.96|502.71|500.31|502.71|500.31|502.36|499.96|0
1635840410000|2021-11-02 08:06:50|502.53|500.13|502.53|500.13|502.53|500.13|502.36|499.96|0
1635840420000|2021-11-02 08:07:00|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1635840430000|2021-11-02 08:07:10|502.88|500.48|502.62|500.22|502.88|500.48|502.62|500.22|0
1635840440000|2021-11-02 08:07:20|502.71|500.31|502.71|500.31|502.79|500.39|502.71|500.31|0
1635840450000|2021-11-02 08:07:30|502.53|500.13|502.53|500.13|502.53|500.13|502.53|500.13|0
1635840470000|2021-11-02 08:07:50|502.35|499.95|502.53|500.13|502.53|500.13|502.35|499.95|0
1635840480000|2021-11-02 08:08:00|502.35|499.95|502.18|499.78|502.35|499.95|502|499.6|0
1635840490000|2021-11-02 08:08:10|502|499.6|502|499.6|502|499.6|502|499.6|0
1635840500000|2021-11-02 08:08:20|502.18|499.78|502|499.6|502.18|499.78|502|499.6|0
1635840510000|2021-11-02 08:08:30|501.65|499.25|501.48|499.08|501.65|499.25|501.48|499.08|0
1635840520000|2021-11-02 08:08:40|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635840540000|2021-11-02 08:09:00|501.56|499.16|501.74|499.34|501.83|499.43|501.56|499.16|0
1635840550000|2021-11-02 08:09:10|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635840560000|2021-11-02 08:09:20|501.48|499.08|501.83|499.43|501.83|499.43|501.48|499.08|0
1635840570000|2021-11-02 08:09:30|501.65|499.25|501.48|499.08|501.65|499.25|501.48|499.08|0
1635840580000|2021-11-02 08:09:40|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635840590000|2021-11-02 08:09:50|501.83|499.43|501.65|499.25|501.83|499.43|501.65|499.25|0
1635840600000|2021-11-02 08:10:00|501.48|499.08|501.65|499.25|501.83|499.43|501.48|499.08|0
1635840610000|2021-11-02 08:10:10|501.83|499.43|501.83|499.43|501.91|499.51|501.83|499.43|0
1635840620000|2021-11-02 08:10:20|501.65|499.25|501.83|499.43|501.83|499.43|501.65|499.25|0
1635840630000|2021-11-02 08:10:30|501.91|499.51|502.18|499.78|502.18|499.78|501.91|499.51|0
1635840640000|2021-11-02 08:10:40|502|499.6|502|499.6|502|499.6|502|499.6|0
1635840650000|2021-11-02 08:10:50|502.18|499.78|502.18|499.78|502.18|499.78|502.18|499.78|0
1635840660000|2021-11-02 08:11:00|502|499.6|502|499.6|502.18|499.78|502|499.6|0
1635840670000|2021-11-02 08:11:10|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1635840680000|2021-11-02 08:11:20|501.65|499.25|501.65|499.25|501.74|499.34|501.65|499.25|0
1635840690000|2021-11-02 08:11:30|501.48|499.08|501.48|499.08|501.48|499.08|501.48|499.08|0
1635840710000|2021-11-02 08:11:50|501.3|498.9|501.3|498.9|501.3|498.9|501.3|498.9|0
1635840720000|2021-11-02 08:12:00|501.65|499.25|501.83|499.43|501.83|499.43|501.65|499.25|0
1635840730000|2021-11-02 08:12:10|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635840740000|2021-11-02 08:12:20|501.73|499.33|501.65|499.25|501.73|499.33|501.65|499.25|0
1635840760000|2021-11-02 08:12:40|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1635840770000|2021-11-02 08:12:50|502|499.6|502|499.6|502|499.6|502|499.6|0
1635840780000|2021-11-02 08:13:00|501.83|499.43|501.65|499.25|502|499.6|501.47|499.07|0
1635840790000|2021-11-02 08:13:10|501.47|499.07|501.65|499.25|501.65|499.25|501.47|499.07|0
1635840800000|2021-11-02 08:13:20|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1635840820000|2021-11-02 08:13:40|502|499.6|502|499.6|502|499.6|502|499.6|0
1635840830000|2021-11-02 08:13:50|501.83|499.43|501.83|499.43|502|499.6|501.83|499.43|0
1635840840000|2021-11-02 08:14:00|501.91|499.51|501.91|499.51|501.91|499.51|501.91|499.51|0
1635840850000|2021-11-02 08:14:10|501.83|499.43|501.83|499.43|502|499.6|501.83|499.43|0
1635840870000|2021-11-02 08:14:30|502|499.6|501.83|499.43|502|499.6|501.83|499.43|0
1635840880000|2021-11-02 08:14:40|502|499.6|501.83|499.43|502|499.6|501.83|499.43|0
1635840890000|2021-11-02 08:14:50|501.65|499.25|501.83|499.43|501.83|499.43|501.65|499.25|0
1635840900000|2021-11-02 08:15:00|501.73|499.33|501.65|499.25|501.73|499.33|501.47|499.07|0
1635840910000|2021-11-02 08:15:10|501.47|499.07|501.47|499.07|501.65|499.25|501.47|499.07|0
1635840920000|2021-11-02 08:15:20|501.65|499.25|501.82|499.42|501.82|499.42|501.65|499.25|0
1635840930000|2021-11-02 08:15:30|501.91|499.51|501.65|499.25|501.91|499.51|501.65|499.25|0
1635840940000|2021-11-02 08:15:40|501.82|499.42|501.65|499.25|501.82|499.42|501.65|499.25|0
1635840950000|2021-11-02 08:15:50|501.56|499.16|501.47|499.07|501.56|499.16|501.47|499.07|0
1635840960000|2021-11-02 08:16:00|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635840970000|2021-11-02 08:16:10|501.47|499.07|501.3|498.9|501.47|499.07|501.3|498.9|0
1635840980000|2021-11-02 08:16:20|501.47|499.07|501.47|499.07|501.47|499.07|501.47|499.07|0
1635840990000|2021-11-02 08:16:30|501.65|499.25|501.47|499.07|501.65|499.25|501.47|499.07|0
1635841040000|2021-11-02 08:17:20|501.3|498.9|501.3|498.9|501.3|498.9|501.3|498.9|0
1635841050000|2021-11-02 08:17:30|501.47|499.07|501.65|499.25|501.65|499.25|501.47|499.07|0
1635841060000|2021-11-02 08:17:40|501.82|499.42|501.82|499.42|501.82|499.42|501.82|499.42|0
1635841070000|2021-11-02 08:17:50|501.65|499.25|501.65|499.25|501.65|499.25|501.56|499.16|0
1635841110000|2021-11-02 08:18:30|501.47|499.07|501.47|499.07|501.47|499.07|501.47|499.07|0
1635841120000|2021-11-02 08:18:40|501.3|498.9|501.3|498.9|501.3|498.9|501.3|498.9|0
1635841130000|2021-11-02 08:18:50|501.47|499.07|501.47|499.07|501.47|499.07|501.47|499.07|0
1635841140000|2021-11-02 08:19:00|501.3|498.9|501.3|498.9|501.3|498.9|501.3|498.9|0
1635841150000|2021-11-02 08:19:10|501.47|499.07|501.47|499.07|501.47|499.07|501.47|499.07|0
1635841160000|2021-11-02 08:19:20|501.65|499.25|501.47|499.07|501.65|499.25|501.47|499.07|0
1635841170000|2021-11-02 08:19:30|501.65|499.25|501.47|499.07|501.65|499.25|501.47|499.07|0
1635841190000|2021-11-02 08:19:50|501.3|498.9|501.3|498.9|501.47|499.07|501.3|498.9|0
1635841200000|2021-11-02 08:20:00|501.47|499.07|501.47|499.07|501.47|499.07|501.47|499.07|0
1635841220000|2021-11-02 08:20:20|501.3|498.9|501.47|499.07|501.47|499.07|501.3|498.9|0
1635841240000|2021-11-02 08:20:40|501.3|498.9|501.3|498.9|501.3|498.9|501.3|498.9|0
1635841250000|2021-11-02 08:20:50|501.47|499.07|501.47|499.07|501.47|499.07|501.47|499.07|0
1635841260000|2021-11-02 08:21:00|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635841270000|2021-11-02 08:21:10|501.56|499.16|501.3|498.9|501.56|499.16|501.3|498.9|0
1635841280000|2021-11-02 08:21:20|501.47|499.07|501.3|498.9|501.47|499.07|501.3|498.9|0
1635841300000|2021-11-02 08:21:40|501.47|499.07|501.47|499.07|501.47|499.07|501.47|499.07|0
1635841310000|2021-11-02 08:21:50|501.65|499.25|501.65|499.25|501.65|499.25|501.65|499.25|0
1635841320000|2021-11-02 08:22:00|501.82|499.42|501.82|499.42|501.82|499.42|501.82|499.42|0
1635841330000|2021-11-02 08:22:10|502|499.6|502|499.6|502|499.6|502|499.6|0
1635841340000|2021-11-02 08:22:20|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1635841350000|2021-11-02 08:22:30|502|499.6|502|499.6|502|499.6|502|499.6|0
1635841360000|2021-11-02 08:22:40|501.82|499.42|502|499.6|502|499.6|501.82|499.42|0
1635841370000|2021-11-02 08:22:50|501.91|499.51|502|499.6|502|499.6|501.82|499.42|0
1635841380000|2021-11-02 08:23:00|502.17|499.77|502|499.6|502.17|499.77|502|499.6|0
1635841390000|2021-11-02 08:23:10|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1635841400000|2021-11-02 08:23:20|502|499.6|502.17|499.77|502.17|499.77|502|499.6|0
1635841410000|2021-11-02 08:23:30|502|499.6|502|499.6|502|499.6|502|499.6|0
1635841420000|2021-11-02 08:23:40|502.17|499.77|502.35|499.95|502.35|499.95|502.17|499.77|0
1635841430000|2021-11-02 08:23:50|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1635841440000|2021-11-02 08:24:00|502|499.6|502|499.6|502.17|499.77|502|499.6|0
1635841450000|2021-11-02 08:24:10|501.82|499.42|501.82|499.42|501.82|499.42|501.82|499.42|0
1635841460000|2021-11-02 08:24:20|501.73|499.33|501.82|499.42|501.82|499.42|501.73|499.33|0
1635841470000|2021-11-02 08:24:30|501.73|499.33|501.82|499.42|501.82|499.42|501.73|499.33|0
1635841480000|2021-11-02 08:24:40|501.73|499.33|501.82|499.42|501.82|499.42|501.73|499.33|0
1635841490000|2021-11-02 08:24:50|501.73|499.33|501.65|499.25|501.73|499.33|501.65|499.25|0
1635841500000|2021-11-02 08:25:00|501.82|499.42|502|499.6|502|499.6|501.82|499.42|0
1635841510000|2021-11-02 08:25:10|502.17|499.77|502.52|500.12|502.52|500.12|502.17|499.77|0
1635841520000|2021-11-02 08:25:20|502.35|499.95|502.35|499.95|502.35|499.95|502.35|499.95|0
1635841540000|2021-11-02 08:25:40|502.52|500.12|502.61|500.21|502.7|500.3|502.52|500.12|0
1635841550000|2021-11-02 08:25:50|502.7|500.3|502.52|500.12|502.7|500.3|502.52|500.12|0
1635841560000|2021-11-02 08:26:00|502.7|500.3|502.7|500.3|502.7|500.3|502.7|500.3|0
1635841590000|2021-11-02 08:26:30|502.52|500.12|502.7|500.3|502.7|500.3|502.52|500.12|0
1635841600000|2021-11-02 08:26:40|502.52|500.12|502.52|500.12|502.52|500.12|502.52|500.12|0
1635841610000|2021-11-02 08:26:50|502.61|500.21|502.7|500.3|502.7|500.3|502.52|500.12|0
1635841620000|2021-11-02 08:27:00|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635841630000|2021-11-02 08:27:10|503.05|500.65|503.05|500.65|503.05|500.65|502.87|500.47|0
1635841660000|2021-11-02 08:27:40|502.87|500.47|502.52|500.12|502.87|500.47|502.52|500.12|0
1635841670000|2021-11-02 08:27:50|502.35|499.95|502.52|500.12|502.52|500.12|502.35|499.95|0
1635841680000|2021-11-02 08:28:00|502.35|499.95|502.43|500.03|502.43|500.03|502.35|499.95|0
1635841690000|2021-11-02 08:28:10|502.52|500.12|502.52|500.12|502.52|500.12|502.35|499.95|0
1635841700000|2021-11-02 08:28:20|502.35|499.95|502.52|500.12|502.52|500.12|502.35|499.95|0
1635841730000|2021-11-02 08:28:50|502.35|499.95|502.35|499.95|502.35|499.95|502.35|499.95|0
1635841740000|2021-11-02 08:29:00|502.17|499.77|502.35|499.95|502.35|499.95|502.17|499.77|0
1635841750000|2021-11-02 08:29:10|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1635841770000|2021-11-02 08:29:30|501.99|499.59|502.08|499.68|502.08|499.68|501.99|499.59|0
1635841780000|2021-11-02 08:29:40|501.99|499.59|501.99|499.59|501.99|499.59|501.99|499.59|0
1635841790000|2021-11-02 08:29:50|502.17|499.77|502.35|499.95|502.35|499.95|502.17|499.77|0
1635841800000|2021-11-02 08:30:00|501.99|499.59|501.99|499.59|501.99|499.59|501.99|499.59|0
1635841810000|2021-11-02 08:30:10|502.17|499.77|501.99|499.59|502.17|499.77|501.99|499.59|0
1635841820000|2021-11-02 08:30:20|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1635841860000|2021-11-02 08:31:00|501.99|499.59|502.17|499.77|502.35|499.95|501.99|499.59|0
1635841870000|2021-11-02 08:31:10|502.35|499.95|502.35|499.95|502.35|499.95|502.35|499.95|0
1635841880000|2021-11-02 08:31:20|502.43|500.03|502.52|500.12|502.52|500.12|502.35|499.95|0
1635841890000|2021-11-02 08:31:30|502.61|500.21|502.7|500.3|502.7|500.3|502.61|500.21|0
1635841910000|2021-11-02 08:31:50|502.52|500.12|502.52|500.12|502.52|500.12|502.52|500.12|0
1635841920000|2021-11-02 08:32:00|502.6|500.2|502.7|500.3|502.7|500.3|502.6|500.2|0
1635841930000|2021-11-02 08:32:10|502.87|500.47|502.87|500.47|503.05|500.65|502.87|500.47|0
1635841940000|2021-11-02 08:32:20|502.7|500.3|502.96|500.56|502.96|500.56|502.7|500.3|0
1635841950000|2021-11-02 08:32:30|503.05|500.65|502.87|500.47|503.05|500.65|502.87|500.47|0
1635841960000|2021-11-02 08:32:40|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1635841970000|2021-11-02 08:32:50|502.87|500.47|503.05|500.65|503.05|500.65|502.87|500.47|0
1635841980000|2021-11-02 08:33:00|502.87|500.47|503.05|500.65|503.05|500.65|502.87|500.47|0
1635842000000|2021-11-02 08:33:20|503.22|500.82|503.05|500.65|503.22|500.82|503.05|500.65|0
1635842010000|2021-11-02 08:33:30|503.4|501|503.4|501|503.57|501.17|503.4|501|0
1635842020000|2021-11-02 08:33:40|503.57|501.17|503.4|501|503.57|501.17|503.4|501|0
1635842030000|2021-11-02 08:33:50|503.57|501.17|503.57|501.17|503.57|501.17|503.57|501.17|0
1635842040000|2021-11-02 08:34:00|503.4|501|503.22|500.82|503.4|501|503.22|500.82|0
1635842060000|2021-11-02 08:34:20|503.13|500.73|503.05|500.65|503.22|500.82|503.05|500.65|0
1635842070000|2021-11-02 08:34:30|503.22|500.82|503.22|500.82|503.22|500.82|503.22|500.82|0
1635842080000|2021-11-02 08:34:40|503.4|501|503.4|501|503.57|501.17|503.4|501|0
1635842090000|2021-11-02 08:34:50|503.22|500.82|503.22|500.82|503.22|500.82|503.22|500.82|0
1635842110000|2021-11-02 08:35:10|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1635842130000|2021-11-02 08:35:30|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635842150000|2021-11-02 08:35:50|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1635842160000|2021-11-02 08:36:00|503.22|500.82|503.05|500.65|503.22|500.82|503.05|500.65|0
1635842170000|2021-11-02 08:36:10|503.4|501|503.4|501|503.4|501|503.4|501|0
1635842180000|2021-11-02 08:36:20|503.22|500.82|503.22|500.82|503.4|501|503.22|500.82|0
1635842190000|2021-11-02 08:36:30|503.05|500.65|503.05|500.65|503.22|500.82|503.05|500.65|0
1635842200000|2021-11-02 08:36:40|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635842210000|2021-11-02 08:36:50|503.05|500.65|503.05|500.65|503.22|500.82|503.05|500.65|0
1635842230000|2021-11-02 08:37:10|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635842250000|2021-11-02 08:37:30|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1635842270000|2021-11-02 08:37:50|502.95|500.55|502.95|500.55|502.95|500.55|502.95|500.55|0
1635842280000|2021-11-02 08:38:00|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1635842290000|2021-11-02 08:38:10|503.22|500.82|503.22|500.82|503.22|500.82|503.22|500.82|0
1635842300000|2021-11-02 08:38:20|503.05|500.65|503.04|500.64|503.05|500.65|503.04|500.64|0
1635842310000|2021-11-02 08:38:30|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635842360000|2021-11-02 08:39:20|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1635842400000|2021-11-02 08:40:00|502.52|500.12|502.69|500.29|502.69|500.29|502.52|500.12|0
1635842440000|2021-11-02 08:40:40|502.52|500.12|502.52|500.12|502.69|500.29|502.52|500.12|0
1635842450000|2021-11-02 08:40:50|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1635842490000|2021-11-02 08:41:30|502.87|500.47|502.95|500.55|502.95|500.55|502.87|500.47|0
1635842500000|2021-11-02 08:41:40|502.87|500.47|503.04|500.64|503.13|500.73|502.87|500.47|0
1635842510000|2021-11-02 08:41:50|503.13|500.73|503.04|500.64|503.13|500.73|503.04|500.64|0
1635842610000|2021-11-02 08:43:30|502.87|500.47|503.04|500.64|503.04|500.64|502.87|500.47|0
1635842620000|2021-11-02 08:43:40|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635842640000|2021-11-02 08:44:00|502.78|500.38|502.69|500.29|502.78|500.38|502.69|500.29|0
1635842660000|2021-11-02 08:44:20|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635842680000|2021-11-02 08:44:40|502.69|500.29|502.87|500.47|502.87|500.47|502.69|500.29|0
1635842690000|2021-11-02 08:44:50|502.69|500.29|502.69|500.29|502.87|500.47|502.69|500.29|0
1635842700000|2021-11-02 08:45:00|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635842710000|2021-11-02 08:45:10|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1635842720000|2021-11-02 08:45:20|502.87|500.47|502.87|500.47|502.87|500.47|502.77|500.37|0
1635842730000|2021-11-02 08:45:30|502.69|500.29|502.69|500.29|502.87|500.47|502.69|500.29|0
1635842740000|2021-11-02 08:45:40|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1635842760000|2021-11-02 08:46:00|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1635842770000|2021-11-02 08:46:10|502.95|500.55|503.04|500.64|503.04|500.64|502.95|500.55|0
1635842780000|2021-11-02 08:46:20|502.87|500.47|502.69|500.29|502.87|500.47|502.69|500.29|0
1635842800000|2021-11-02 08:46:40|502.51|500.11|502.6|500.2|502.69|500.29|502.51|500.11|0
1635842810000|2021-11-02 08:46:50|502.51|500.11|502.34|499.94|502.51|500.11|502.34|499.94|0
1635842820000|2021-11-02 08:47:00|502.51|500.11|502.34|499.94|502.51|500.11|502.34|499.94|0
1635842840000|2021-11-02 08:47:20|502.25|499.85|502.25|499.85|502.25|499.85|502.25|499.85|0
1635842850000|2021-11-02 08:47:30|502.16|499.76|501.99|499.59|502.16|499.76|501.99|499.59|0
1635842860000|2021-11-02 08:47:40|502.16|499.76|501.99|499.59|502.16|499.76|501.99|499.59|0
1635842870000|2021-11-02 08:47:50|501.81|499.41|501.64|499.24|501.81|499.41|501.64|499.24|0
1635842880000|2021-11-02 08:48:00|501.46|499.06|501.64|499.24|501.64|499.24|501.46|499.06|0
1635842900000|2021-11-02 08:48:20|501.81|499.41|501.64|499.24|501.81|499.41|501.64|499.24|0
1635842910000|2021-11-02 08:48:30|501.81|499.41|501.72|499.32|501.81|499.41|501.72|499.32|0
1635842920000|2021-11-02 08:48:40|501.81|499.41|501.81|499.41|501.81|499.41|501.81|499.41|0
1635842940000|2021-11-02 08:49:00|501.64|499.24|501.64|499.24|501.64|499.24|501.64|499.24|0
1635842950000|2021-11-02 08:49:10|501.46|499.06|501.46|499.06|501.46|499.06|501.46|499.06|0
1635842970000|2021-11-02 08:49:30|501.64|499.24|501.81|499.41|501.81|499.41|501.64|499.24|0
1635843010000|2021-11-02 08:50:10|501.99|499.59|501.99|499.59|501.99|499.59|501.99|499.59|0
1635843020000|2021-11-02 08:50:20|501.81|499.41|501.99|499.59|501.99|499.59|501.81|499.41|0
1635843030000|2021-11-02 08:50:30|501.81|499.41|501.81|499.41|501.81|499.41|501.81|499.41|0
1635843040000|2021-11-02 08:50:40|501.99|499.59|501.99|499.59|501.99|499.59|501.99|499.59|0
1635843050000|2021-11-02 08:50:50|501.81|499.41|501.81|499.41|501.81|499.41|501.81|499.41|0
1635843060000|2021-11-02 08:51:00|501.99|499.59|501.99|499.59|501.99|499.59|501.99|499.59|0
1635843110000|2021-11-02 08:51:50|501.81|499.41|501.81|499.41|501.81|499.41|501.72|499.32|0
1635843140000|2021-11-02 08:52:20|501.72|499.32|501.63|499.23|501.81|499.41|501.63|499.23|0
1635843150000|2021-11-02 08:52:30|501.81|499.41|501.63|499.23|501.81|499.41|501.63|499.23|0
1635843180000|2021-11-02 08:53:00|501.81|499.41|501.81|499.41|501.81|499.41|501.81|499.41|0
1635843190000|2021-11-02 08:53:10|501.63|499.23|501.63|499.23|501.63|499.23|501.63|499.23|0
1635843210000|2021-11-02 08:53:30|501.81|499.41|501.81|499.41|501.81|499.41|501.72|499.32|0
1635843240000|2021-11-02 08:54:00|501.63|499.23|501.46|499.06|501.63|499.23|501.46|499.06|0
1635843270000|2021-11-02 08:54:30|501.28|498.88|501.28|498.88|501.28|498.88|501.28|498.88|0
1635843280000|2021-11-02 08:54:40|501.11|498.71|501.28|498.88|501.28|498.88|501.11|498.71|0
1635843320000|2021-11-02 08:55:20|501.46|499.06|501.46|499.06|501.46|499.06|501.46|499.06|0
1635843330000|2021-11-02 08:55:30|501.63|499.23|501.63|499.23|501.63|499.23|501.63|499.23|0
1635843370000|2021-11-02 08:56:10|501.81|499.41|501.63|499.23|501.81|499.41|501.63|499.23|0
1635843400000|2021-11-02 08:56:40|501.54|499.14|501.28|498.88|501.54|499.14|501.28|498.88|0
1635843410000|2021-11-02 08:56:50|501.11|498.71|501.11|498.71|501.11|498.71|501.11|498.71|0
1635843420000|2021-11-02 08:57:00|500.93|498.53|501.01|498.61|501.01|498.61|500.93|498.53|0
1635843430000|2021-11-02 08:57:10|500.93|498.53|500.93|498.53|500.93|498.53|500.93|498.53|0
1635843440000|2021-11-02 08:57:20|500.75|498.35|500.75|498.35|500.75|498.35|500.58|498.18|0
1635843450000|2021-11-02 08:57:30|500.58|498.18|500.75|498.35|500.75|498.35|500.4|498|0
1635843460000|2021-11-02 08:57:40|500.84|498.44|500.75|498.35|500.84|498.44|500.75|498.35|0
1635843470000|2021-11-02 08:57:50|500.93|498.53|501.11|498.71|501.11|498.71|500.93|498.53|0
1635843480000|2021-11-02 08:58:00|500.93|498.53|500.93|498.53|500.93|498.53|500.93|498.53|0
1635843490000|2021-11-02 08:58:10|500.75|498.35|500.58|498.18|500.75|498.35|500.58|498.18|0
1635843500000|2021-11-02 08:58:20|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1635843510000|2021-11-02 08:58:30|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1635843520000|2021-11-02 08:58:40|500.75|498.35|500.23|497.83|500.75|498.35|500.23|497.83|0
1635843540000|2021-11-02 08:59:00|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1635843550000|2021-11-02 08:59:10|499.88|497.48|500.05|497.65|500.05|497.65|499.88|497.48|0
1635843560000|2021-11-02 08:59:20|499.88|497.48|500.05|497.65|500.05|497.65|499.88|497.48|0
1635843580000|2021-11-02 08:59:40|499.88|497.48|499.53|497.13|499.88|497.48|499.53|497.13|0
1635843590000|2021-11-02 08:59:50|499.7|497.3|499.7|497.3|499.7|497.3|499.7|497.3|0
1635843600000|2021-11-02 09:00:00|499.53|497.13|499.35|496.95|499.53|497.13|499.35|496.95|0
1635843610000|2021-11-02 09:00:10|499.53|497.13|499.7|497.3|499.7|497.3|499.53|497.13|0
1635843620000|2021-11-02 09:00:20|499.88|497.48|499.88|497.48|499.88|497.48|499.88|497.48|0
1635843630000|2021-11-02 09:00:30|499.7|497.3|499.53|497.13|499.7|497.3|499.53|497.13|0
1635843650000|2021-11-02 09:00:50|499.35|496.95|499.35|496.95|499.35|496.95|499.35|496.95|0
1635843660000|2021-11-02 09:01:00|499.18|496.78|499.18|496.78|499.18|496.78|499.18|496.78|0
1635843680000|2021-11-02 09:01:20|499|496.6|498.83|496.43|499|496.6|498.83|496.43|0
1635843690000|2021-11-02 09:01:30|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1635843700000|2021-11-02 09:01:40|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1635843720000|2021-11-02 09:02:00|498.3|495.9|498.47|496.07|498.47|496.07|498.3|495.9|0
1635843740000|2021-11-02 09:02:20|498.82|496.42|498.82|496.42|498.82|496.42|498.65|496.25|0
1635843750000|2021-11-02 09:02:30|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1635843760000|2021-11-02 09:02:40|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1635843780000|2021-11-02 09:03:00|498.3|495.9|498.3|495.9|498.47|496.07|498.3|495.9|0
1635843800000|2021-11-02 09:03:20|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1635843810000|2021-11-02 09:03:30|498.65|496.25|498.82|496.42|498.82|496.42|498.65|496.25|0
1635843820000|2021-11-02 09:03:40|499|496.6|499|496.6|499|496.6|499|496.6|0
1635843830000|2021-11-02 09:03:50|499.17|496.77|499.17|496.77|499.17|496.77|499.17|496.77|0
1635843840000|2021-11-02 09:04:00|499.35|496.95|499.52|497.12|499.52|497.12|499.35|496.95|0
1635843860000|2021-11-02 09:04:20|499.7|497.3|499.52|497.12|499.7|497.3|499.52|497.12|0
1635843870000|2021-11-02 09:04:30|499.35|496.95|499.35|496.95|499.35|496.95|499.35|496.95|0
1635843880000|2021-11-02 09:04:40|499.52|497.12|499.7|497.3|499.7|497.3|499.52|497.12|0
1635843890000|2021-11-02 09:04:50|499.52|497.12|499.7|497.3|499.7|497.3|499.52|497.12|0
1635843910000|2021-11-02 09:05:10|499.87|497.47|499.7|497.3|499.87|497.47|499.7|497.3|0
1635843920000|2021-11-02 09:05:20|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1635843930000|2021-11-02 09:05:30|500.23|497.83|500.05|497.65|500.23|497.83|500.05|497.65|0
1635843950000|2021-11-02 09:05:50|499.87|497.47|499.96|497.56|499.96|497.56|499.87|497.47|0
1635843960000|2021-11-02 09:06:00|499.87|497.47|499.7|497.3|499.87|497.47|499.7|497.3|0
1635843990000|2021-11-02 09:06:30|499.87|497.47|500.05|497.65|500.05|497.65|499.87|497.47|0
1635844000000|2021-11-02 09:06:40|499.96|497.56|499.96|497.56|500.05|497.65|499.96|497.56|0
1635844010000|2021-11-02 09:06:50|500.05|497.65|499.87|497.47|500.05|497.65|499.87|497.47|0
1635844040000|2021-11-02 09:07:20|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1635844050000|2021-11-02 09:07:30|500.22|497.82|500.22|497.82|500.22|497.82|500.22|497.82|0
1635844070000|2021-11-02 09:07:50|500.4|498|500.4|498|500.4|498|500.4|498|0
1635844080000|2021-11-02 09:08:00|500.31|497.91|500.22|497.82|500.4|498|500.22|497.82|0
1635844090000|2021-11-02 09:08:10|500.4|498|500.4|498|500.4|498|500.4|498|0
1635844100000|2021-11-02 09:08:20|500.31|497.91|500.4|498|500.4|498|500.31|497.91|0
1635844120000|2021-11-02 09:08:40|500.57|498.17|500.93|498.53|500.93|498.53|500.57|498.17|0
1635844140000|2021-11-02 09:09:00|501.1|498.7|500.93|498.53|501.1|498.7|500.93|498.53|0
1635844150000|2021-11-02 09:09:10|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1635844160000|2021-11-02 09:09:20|501.1|498.7|500.92|498.52|501.1|498.7|500.92|498.52|0
1635844170000|2021-11-02 09:09:30|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1635844190000|2021-11-02 09:09:50|500.83|498.43|500.75|498.35|500.83|498.43|500.75|498.35|0
1635844200000|2021-11-02 09:10:00|500.92|498.52|500.57|498.17|500.92|498.52|500.57|498.17|0
1635844210000|2021-11-02 09:10:10|500.4|498|500.57|498.17|500.57|498.17|500.4|498|0
1635844230000|2021-11-02 09:10:30|500.4|498|500.57|498.17|500.57|498.17|500.4|498|0
1635844240000|2021-11-02 09:10:40|500.4|498|500.57|498.17|500.57|498.17|500.4|498|0
1635844250000|2021-11-02 09:10:50|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1635844260000|2021-11-02 09:11:00|500.66|498.26|500.57|498.17|500.66|498.26|500.57|498.17|0
1635844270000|2021-11-02 09:11:10|500.75|498.35|500.92|498.52|500.92|498.52|500.75|498.35|0
1635844280000|2021-11-02 09:11:20|501.1|498.7|501.27|498.87|501.27|498.87|501.1|498.7|0
1635844290000|2021-11-02 09:11:30|501.1|498.7|501.27|498.87|501.27|498.87|501.1|498.7|0
1635844300000|2021-11-02 09:11:40|501.18|498.78|501.27|498.87|501.27|498.87|501.1|498.7|0
1635844310000|2021-11-02 09:11:50|501.1|498.7|501.1|498.7|501.1|498.7|501.1|498.7|0
1635844320000|2021-11-02 09:12:00|500.92|498.52|501.1|498.7|501.1|498.7|500.92|498.52|0
1635844330000|2021-11-02 09:12:10|500.92|498.52|501.01|498.61|501.01|498.61|500.92|498.52|0
1635844340000|2021-11-02 09:12:20|500.92|498.52|501.1|498.7|501.1|498.7|500.92|498.52|0
1635844360000|2021-11-02 09:12:40|501.01|498.61|500.92|498.52|501.01|498.61|500.92|498.52|0
1635844370000|2021-11-02 09:12:50|500.75|498.35|500.92|498.52|500.92|498.52|500.75|498.35|0
1635844380000|2021-11-02 09:13:00|500.75|498.35|500.92|498.52|500.92|498.52|500.75|498.35|0
1635844390000|2021-11-02 09:13:10|500.75|498.35|500.83|498.43|500.92|498.52|500.75|498.35|0
1635844400000|2021-11-02 09:13:20|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1635844410000|2021-11-02 09:13:30|500.75|498.35|500.83|498.43|500.83|498.43|500.75|498.35|0
1635844420000|2021-11-02 09:13:40|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1635844430000|2021-11-02 09:13:50|501.01|498.61|501.1|498.7|501.1|498.7|500.92|498.52|0
1635844450000|2021-11-02 09:14:10|500.92|498.52|501.1|498.7|501.1|498.7|500.92|498.52|0
1635844460000|2021-11-02 09:14:20|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1635844500000|2021-11-02 09:15:00|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1635844510000|2021-11-02 09:15:10|500.57|498.17|500.57|498.17|500.57|498.17|500.57|498.17|0
1635844520000|2021-11-02 09:15:20|500.4|498|500.57|498.17|500.57|498.17|500.4|498|0
1635844530000|2021-11-02 09:15:30|500.4|498|500.22|497.82|500.4|498|500.22|497.82|0
1635844540000|2021-11-02 09:15:40|500.3|497.9|500.4|498|500.4|498|500.22|497.82|0
1635844550000|2021-11-02 09:15:50|500.22|497.82|500.4|498|500.4|498|500.22|497.82|0
1635844570000|2021-11-02 09:16:10|500.57|498.17|500.57|498.17|500.57|498.17|500.57|498.17|0
1635844580000|2021-11-02 09:16:20|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1635844590000|2021-11-02 09:16:30|500.66|498.26|500.75|498.35|500.75|498.35|500.66|498.26|0
1635844600000|2021-11-02 09:16:40|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1635844610000|2021-11-02 09:16:50|501.1|498.7|501.1|498.7|501.1|498.7|501.1|498.7|0
1635844620000|2021-11-02 09:17:00|501.27|498.87|501.27|498.87|501.27|498.87|501.27|498.87|0
1635844640000|2021-11-02 09:17:20|501.1|498.7|501.1|498.7|501.1|498.7|501.1|498.7|0
1635844680000|2021-11-02 09:18:00|500.92|498.52|501.27|498.87|501.27|498.87|500.92|498.52|0
1635844700000|2021-11-02 09:18:20|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1635844710000|2021-11-02 09:18:30|501.27|498.87|501.27|498.87|501.45|499.05|501.27|498.87|0
1635844720000|2021-11-02 09:18:40|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1635844730000|2021-11-02 09:18:50|501.27|498.87|501.1|498.7|501.27|498.87|501.1|498.7|0
1635844740000|2021-11-02 09:19:00|501.01|498.61|500.92|498.52|501.01|498.61|500.92|498.52|0
1635844750000|2021-11-02 09:19:10|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1635844760000|2021-11-02 09:19:20|500.92|498.52|500.75|498.35|500.92|498.52|500.75|498.35|0
1635844790000|2021-11-02 09:19:50|500.57|498.17|500.57|498.17|500.57|498.17|500.57|498.17|0
1635844800000|2021-11-02 09:20:00|500.75|498.35|500.75|498.35|500.75|498.35|500.57|498.17|0
1635844810000|2021-11-02 09:20:10|500.92|498.52|500.57|498.17|500.92|498.52|500.57|498.17|0
1635844820000|2021-11-02 09:20:20|500.74|498.34|500.74|498.34|500.74|498.34|500.57|498.17|0
1635844840000|2021-11-02 09:20:40|501.1|498.7|501.27|498.87|501.27|498.87|501.1|498.7|0
1635844850000|2021-11-02 09:20:50|501.45|499.05|501.8|499.4|501.8|499.4|501.45|499.05|0
1635844860000|2021-11-02 09:21:00|501.62|499.22|501.8|499.4|501.8|499.4|501.62|499.22|0
1635844880000|2021-11-02 09:21:20|501.97|499.57|501.97|499.57|501.97|499.57|501.97|499.57|0
1635844890000|2021-11-02 09:21:30|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1635844900000|2021-11-02 09:21:40|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1635844910000|2021-11-02 09:21:50|501.8|499.4|501.62|499.22|501.8|499.4|501.62|499.22|0
1635844920000|2021-11-02 09:22:00|501.45|499.05|501.62|499.22|501.62|499.22|501.45|499.05|0
1635844930000|2021-11-02 09:22:10|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1635844940000|2021-11-02 09:22:20|501.62|499.22|501.62|499.22|501.62|499.22|501.45|499.05|0
1635844970000|2021-11-02 09:22:50|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1635844980000|2021-11-02 09:23:00|501.97|499.57|501.97|499.57|501.97|499.57|501.8|499.4|0
1635844990000|2021-11-02 09:23:10|502.15|499.75|502.15|499.75|502.15|499.75|502.15|499.75|0
1635845010000|2021-11-02 09:23:30|501.97|499.57|501.97|499.57|501.97|499.57|501.97|499.57|0
1635845020000|2021-11-02 09:23:40|502.06|499.66|501.97|499.57|502.06|499.66|501.97|499.57|0
1635845030000|2021-11-02 09:23:50|502.15|499.75|502.15|499.75|502.32|499.92|502.15|499.75|0
1635845040000|2021-11-02 09:24:00|501.97|499.57|502.32|499.92|502.32|499.92|501.97|499.57|0
1635845050000|2021-11-02 09:24:10|502.41|500.01|502.5|500.1|502.5|500.1|502.41|500.01|0
1635845070000|2021-11-02 09:24:30|502.32|499.92|502.32|499.92|502.32|499.92|502.32|499.92|0
1635845100000|2021-11-02 09:25:00|502.15|499.75|502.15|499.75|502.15|499.75|502.15|499.75|0
1635845140000|2021-11-02 09:25:40|501.97|499.57|501.8|499.4|501.97|499.57|501.8|499.4|0
1635845150000|2021-11-02 09:25:50|501.97|499.57|501.8|499.4|501.97|499.57|501.8|499.4|0
1635845160000|2021-11-02 09:26:00|501.97|499.57|501.97|499.57|501.97|499.57|501.97|499.57|0
1635845170000|2021-11-02 09:26:10|502.15|499.75|502.15|499.75|502.15|499.75|502.15|499.75|0
1635845200000|2021-11-02 09:26:40|501.97|499.57|501.97|499.57|501.97|499.57|501.97|499.57|0
1635845210000|2021-11-02 09:26:50|502.15|499.75|502.05|499.65|502.15|499.75|502.05|499.65|0
1635845220000|2021-11-02 09:27:00|502.15|499.75|501.97|499.57|502.15|499.75|501.97|499.57|0
1635845260000|2021-11-02 09:27:40|501.79|499.39|501.79|499.39|501.79|499.39|501.79|499.39|0
1635845270000|2021-11-02 09:27:50|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1635845280000|2021-11-02 09:28:00|501.44|499.04|501.62|499.22|501.62|499.22|501.44|499.04|0
1635845290000|2021-11-02 09:28:10|501.44|499.04|501.62|499.22|501.62|499.22|501.44|499.04|0
1635845320000|2021-11-02 09:28:40|501.79|499.39|501.79|499.39|501.79|499.39|501.79|499.39|0
1635845330000|2021-11-02 09:28:50|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1635845340000|2021-11-02 09:29:00|501.27|498.87|501.27|498.87|501.27|498.87|501.27|498.87|0
1635845350000|2021-11-02 09:29:10|501.44|499.04|501.35|498.95|501.44|499.04|501.35|498.95|0
1635845360000|2021-11-02 09:29:20|501.27|498.87|501.35|498.95|501.44|499.04|501.27|498.87|0
1635845370000|2021-11-02 09:29:30|501.44|499.04|501.35|498.95|501.44|499.04|501.27|498.87|0
1635845380000|2021-11-02 09:29:40|501.44|499.04|501.44|499.04|501.44|499.04|501.44|499.04|0
1635845390000|2021-11-02 09:29:50|501.62|499.22|501.53|499.13|501.62|499.22|501.53|499.13|0
1635845400000|2021-11-02 09:30:00|501.62|499.22|501.79|499.39|501.79|499.39|501.44|499.04|0
1635845410000|2021-11-02 09:30:10|501.7|499.3|501.79|499.39|501.79|499.39|501.7|499.3|0
1635845430000|2021-11-02 09:30:30|502.14|499.74|501.79|499.39|502.14|499.74|501.79|499.39|0
1635845440000|2021-11-02 09:30:40|501.97|499.57|501.79|499.39|501.97|499.57|501.79|499.39|0
1635845460000|2021-11-02 09:31:00|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1635845470000|2021-11-02 09:31:10|501.44|499.04|501.44|499.04|501.44|499.04|501.44|499.04|0
1635845490000|2021-11-02 09:31:30|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1635845500000|2021-11-02 09:31:40|501.79|499.39|501.79|499.39|501.79|499.39|501.79|499.39|0
1635845510000|2021-11-02 09:31:50|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1635845530000|2021-11-02 09:32:10|501.7|499.3|501.7|499.3|501.7|499.3|501.7|499.3|0
1635845540000|2021-11-02 09:32:20|501.62|499.22|501.79|499.39|501.79|499.39|501.62|499.22|0
1635845550000|2021-11-02 09:32:30|501.7|499.3|501.62|499.22|501.7|499.3|501.62|499.22|0
1635845580000|2021-11-02 09:33:00|501.79|499.39|501.44|499.04|501.79|499.39|501.44|499.04|0
1635845590000|2021-11-02 09:33:10|501.27|498.87|501.27|498.87|501.27|498.87|501.27|498.87|0
1635845620000|2021-11-02 09:33:40|501.44|499.04|501.27|498.87|501.44|499.04|501.27|498.87|0
1635845650000|2021-11-02 09:34:10|501.09|498.69|501.27|498.87|501.27|498.87|501.09|498.69|0
1635845660000|2021-11-02 09:34:20|501.09|498.69|501.09|498.69|501.09|498.69|501.09|498.69|0
1635845690000|2021-11-02 09:34:50|500.91|498.51|500.91|498.51|501.09|498.69|500.91|498.51|0
1635845710000|2021-11-02 09:35:10|500.74|498.34|500.91|498.51|500.91|498.51|500.74|498.34|0
1635845740000|2021-11-02 09:35:40|501|498.6|501.09|498.69|501.09|498.69|501|498.6|0
1635845760000|2021-11-02 09:36:00|500.91|498.51|500.56|498.16|500.91|498.51|500.56|498.16|0
1635845780000|2021-11-02 09:36:20|500.39|497.99|500.39|497.99|500.39|497.99|500.39|497.99|0
1635845790000|2021-11-02 09:36:30|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1635845800000|2021-11-02 09:36:40|500.39|497.99|500.39|497.99|500.39|497.99|500.39|497.99|0
1635845810000|2021-11-02 09:36:50|500.56|498.16|500.74|498.34|500.74|498.34|500.56|498.16|0
1635845830000|2021-11-02 09:37:10|500.91|498.51|500.91|498.51|500.91|498.51|500.91|498.51|0
1635845850000|2021-11-02 09:37:30|500.74|498.34|500.74|498.34|500.74|498.34|500.74|498.34|0
1635845860000|2021-11-02 09:37:40|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1635845870000|2021-11-02 09:37:50|500.39|497.99|500.39|497.99|500.39|497.99|500.39|497.99|0
1635845880000|2021-11-02 09:38:00|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1635845910000|2021-11-02 09:38:30|500.39|497.99|500.21|497.81|500.39|497.99|500.21|497.81|0
1635845920000|2021-11-02 09:38:40|500.39|497.99|500.39|497.99|500.39|497.99|500.21|497.81|0
1635845940000|2021-11-02 09:39:00|500.04|497.64|500.21|497.81|500.21|497.81|500.04|497.64|0
1635845960000|2021-11-02 09:39:20|500.04|497.64|500.04|497.64|500.04|497.64|500.04|497.64|0
1635845970000|2021-11-02 09:39:30|499.86|497.46|499.86|497.46|499.86|497.46|499.86|497.46|0
1635845980000|2021-11-02 09:39:40|499.94|497.54|499.86|497.46|499.94|497.54|499.86|497.46|0
1635845990000|2021-11-02 09:39:50|499.94|497.54|499.86|497.46|500.04|497.64|499.86|497.46|0
1635846000000|2021-11-02 09:40:00|500.04|497.64|500.04|497.64|500.04|497.64|500.04|497.64|0
1635846010000|2021-11-02 09:40:10|499.94|497.54|499.68|497.28|499.94|497.54|499.68|497.28|0
1635846020000|2021-11-02 09:40:20|499.86|497.46|499.86|497.46|499.86|497.46|499.86|497.46|0
1635846030000|2021-11-02 09:40:30|499.68|497.28|499.86|497.46|499.86|497.46|499.68|497.28|0
1635846040000|2021-11-02 09:40:40|500.04|497.64|500.21|497.81|500.21|497.81|500.04|497.64|0
1635846080000|2021-11-02 09:41:20|500.03|497.63|500.03|497.63|500.03|497.63|500.03|497.63|0
1635846100000|2021-11-02 09:41:40|499.86|497.46|499.68|497.28|499.86|497.46|499.68|497.28|0
1635846120000|2021-11-02 09:42:00|499.77|497.37|499.86|497.46|499.86|497.46|499.77|497.37|0
1635846130000|2021-11-02 09:42:10|499.68|497.28|499.51|497.11|499.68|497.28|499.51|497.11|0
1635846150000|2021-11-02 09:42:30|499.68|497.28|499.68|497.28|499.86|497.46|499.68|497.28|0
1635846160000|2021-11-02 09:42:40|499.86|497.46|499.86|497.46|499.86|497.46|499.86|497.46|0
1635846170000|2021-11-02 09:42:50|500.03|497.63|500.03|497.63|500.03|497.63|500.03|497.63|0
1635846180000|2021-11-02 09:43:00|500.21|497.81|500.21|497.81|500.38|497.98|500.21|497.81|0
1635846190000|2021-11-02 09:43:10|500.03|497.63|500.03|497.63|500.03|497.63|500.03|497.63|0
1635846220000|2021-11-02 09:43:40|500.21|497.81|499.86|497.46|500.21|497.81|499.86|497.46|0
1635846230000|2021-11-02 09:43:50|499.94|497.54|499.94|497.54|499.94|497.54|499.94|497.54|0
1635846240000|2021-11-02 09:44:00|500.03|497.63|500.03|497.63|500.03|497.63|499.86|497.46|0
1635846260000|2021-11-02 09:44:20|500.21|497.81|500.38|497.98|500.38|497.98|500.21|497.81|0
1635846280000|2021-11-02 09:44:40|500.29|497.89|500.21|497.81|500.38|497.98|500.21|497.81|0
1635846290000|2021-11-02 09:44:50|500.38|497.98|500.21|497.81|500.38|497.98|500.21|497.81|0
1635846300000|2021-11-02 09:45:00|500.29|497.89|500.38|497.98|500.38|497.98|500.29|497.89|0
1635846320000|2021-11-02 09:45:20|500.21|497.81|500.38|497.98|500.38|497.98|500.21|497.81|0
1635846340000|2021-11-02 09:45:40|500.21|497.81|500.38|497.98|500.38|497.98|500.21|497.81|0
1635846350000|2021-11-02 09:45:50|500.29|497.89|500.38|497.98|500.38|497.98|500.29|497.89|0
1635846360000|2021-11-02 09:46:00|500.21|497.81|500.21|497.81|500.21|497.81|500.21|497.81|0
1635846400000|2021-11-02 09:46:40|500.38|497.98|500.21|497.81|500.38|497.98|500.21|497.81|0
1635846420000|2021-11-02 09:47:00|500.38|497.98|500.21|497.81|500.38|497.98|500.21|497.81|0
1635846430000|2021-11-02 09:47:10|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1635846440000|2021-11-02 09:47:20|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1635846450000|2021-11-02 09:47:30|500.73|498.33|500.73|498.33|500.73|498.33|500.73|498.33|0
1635846470000|2021-11-02 09:47:50|500.91|498.51|500.91|498.51|500.91|498.51|500.91|498.51|0
1635846480000|2021-11-02 09:48:00|500.73|498.33|500.73|498.33|500.73|498.33|500.73|498.33|0
1635846530000|2021-11-02 09:48:50|500.56|498.16|500.64|498.24|500.64|498.24|500.56|498.16|0
1635846540000|2021-11-02 09:49:00|500.56|498.16|500.73|498.33|500.73|498.33|500.56|498.16|0
1635846550000|2021-11-02 09:49:10|500.82|498.42|500.82|498.42|500.82|498.42|500.82|498.42|0
1635846560000|2021-11-02 09:49:20|500.73|498.33|500.73|498.33|500.73|498.33|500.73|498.33|0
1635846570000|2021-11-02 09:49:30|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1635846600000|2021-11-02 09:50:00|500.38|497.98|500.56|498.16|500.56|498.16|500.38|497.98|0
1635846620000|2021-11-02 09:50:20|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1635846630000|2021-11-02 09:50:30|500.47|498.07|500.38|497.98|500.47|498.07|500.38|497.98|0
1635846670000|2021-11-02 09:51:10|500.21|497.81|500.21|497.81|500.21|497.81|500.21|497.81|0
1635846690000|2021-11-02 09:51:30|500.03|497.63|500.11|497.71|500.11|497.71|500.03|497.63|0
1635846700000|2021-11-02 09:51:40|500.21|497.81|500.21|497.81|500.21|497.81|500.21|497.81|0
1635846730000|2021-11-02 09:52:10|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1635846740000|2021-11-02 09:52:20|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1635846770000|2021-11-02 09:52:50|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1635846810000|2021-11-02 09:53:30|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1635846830000|2021-11-02 09:53:50|500.64|498.24|500.64|498.24|500.64|498.24|500.64|498.24|0
1635846840000|2021-11-02 09:54:00|500.73|498.33|500.56|498.16|500.73|498.33|500.56|498.16|0
1635846850000|2021-11-02 09:54:10|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1635846860000|2021-11-02 09:54:20|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635846870000|2021-11-02 09:54:30|500.11|497.71|500.2|497.8|500.2|497.8|500.03|497.63|0
1635846880000|2021-11-02 09:54:40|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1635846890000|2021-11-02 09:54:50|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1635846900000|2021-11-02 09:55:00|500.73|498.33|500.56|498.16|500.73|498.33|500.56|498.16|0
1635846910000|2021-11-02 09:55:10|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1635846920000|2021-11-02 09:55:20|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635846930000|2021-11-02 09:55:30|500.29|497.89|500.2|497.8|500.29|497.89|500.2|497.8|0
1635846940000|2021-11-02 09:55:40|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1635846950000|2021-11-02 09:55:50|500.29|497.89|500.38|497.98|500.38|497.98|500.29|497.89|0
1635846960000|2021-11-02 09:56:00|500.46|498.06|500.46|498.06|500.46|498.06|500.46|498.06|0
1635846970000|2021-11-02 09:56:10|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1635846990000|2021-11-02 09:56:30|500.64|498.24|500.73|498.33|500.73|498.33|500.64|498.24|0
1635847000000|2021-11-02 09:56:40|500.55|498.15|500.55|498.15|500.64|498.24|500.55|498.15|0
1635847010000|2021-11-02 09:56:50|500.73|498.33|500.73|498.33|500.73|498.33|500.73|498.33|0
1635847020000|2021-11-02 09:57:00|500.64|498.24|500.55|498.15|500.64|498.24|500.55|498.15|0
1635847050000|2021-11-02 09:57:30|500.73|498.33|500.73|498.33|500.73|498.33|500.73|498.33|0
1635847060000|2021-11-02 09:57:40|500.9|498.5|501.08|498.68|501.08|498.68|500.9|498.5|0
1635847090000|2021-11-02 09:58:10|501.16|498.76|501.08|498.68|501.16|498.76|501.08|498.68|0
1635847110000|2021-11-02 09:58:30|501.26|498.86|501.34|498.94|501.34|498.94|501.26|498.86|0
1635847120000|2021-11-02 09:58:40|501.26|498.86|501.43|499.03|501.43|499.03|501.26|498.86|0
1635847150000|2021-11-02 09:59:10|501.78|499.38|501.61|499.21|501.78|499.38|501.61|499.21|0
1635847170000|2021-11-02 09:59:30|501.78|499.38|501.61|499.21|501.78|499.38|501.61|499.21|0
1635847220000|2021-11-02 10:00:20|501.43|499.03|501.78|499.38|501.78|499.38|501.43|499.03|0
1635847230000|2021-11-02 10:00:30|501.96|499.56|501.61|499.21|501.96|499.56|501.61|499.21|0
1635847250000|2021-11-02 10:00:50|501.78|499.38|501.78|499.38|501.78|499.38|501.78|499.38|0
1635847260000|2021-11-02 10:01:00|501.61|499.21|501.78|499.38|501.87|499.47|501.61|499.21|0
1635847280000|2021-11-02 10:01:20|501.61|499.21|501.78|499.38|501.78|499.38|501.61|499.21|0
1635847300000|2021-11-02 10:01:40|501.61|499.21|501.61|499.21|501.61|499.21|501.61|499.21|0
1635847310000|2021-11-02 10:01:50|501.6|499.2|501.6|499.2|501.6|499.2|501.6|499.2|0
1635847320000|2021-11-02 10:02:00|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1635847330000|2021-11-02 10:02:10|501.6|499.2|501.6|499.2|501.6|499.2|501.6|499.2|0
1635847340000|2021-11-02 10:02:20|501.43|499.03|501.6|499.2|501.6|499.2|501.43|499.03|0
1635847360000|2021-11-02 10:02:40|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1635847370000|2021-11-02 10:02:50|501.25|498.85|501.25|498.85|501.25|498.85|501.25|498.85|0
1635847390000|2021-11-02 10:03:10|501.08|498.68|501.08|498.68|501.08|498.68|501.08|498.68|0
1635847400000|2021-11-02 10:03:20|500.9|498.5|501.08|498.68|501.08|498.68|500.9|498.5|0
1635847430000|2021-11-02 10:03:50|500.9|498.5|501.08|498.68|501.08|498.68|500.9|498.5|0
1635847450000|2021-11-02 10:04:10|500.9|498.5|501.08|498.68|501.08|498.68|500.9|498.5|0
1635847460000|2021-11-02 10:04:20|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1635847470000|2021-11-02 10:04:30|501.08|498.68|501.08|498.68|501.08|498.68|501.08|498.68|0
1635847480000|2021-11-02 10:04:40|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1635847490000|2021-11-02 10:04:50|501.08|498.68|501.08|498.68|501.08|498.68|501.08|498.68|0
1635847500000|2021-11-02 10:05:00|500.99|498.59|500.9|498.5|500.99|498.59|500.9|498.5|0
1635847510000|2021-11-02 10:05:10|501.08|498.68|500.9|498.5|501.08|498.68|500.9|498.5|0
1635847550000|2021-11-02 10:05:50|500.73|498.33|500.55|498.15|500.73|498.33|500.55|498.15|0
1635847560000|2021-11-02 10:06:00|500.38|497.98|500.38|497.98|500.55|498.15|500.38|497.98|0
1635847580000|2021-11-02 10:06:20|500.37|497.97|500.2|497.8|500.37|497.97|500.2|497.8|0
1635847590000|2021-11-02 10:06:30|500.37|497.97|500.2|497.8|500.37|497.97|500.2|497.8|0
1635847610000|2021-11-02 10:06:50|499.85|497.45|499.85|497.45|499.85|497.45|499.85|497.45|0
1635847620000|2021-11-02 10:07:00|499.93|497.53|499.85|497.45|499.93|497.53|499.85|497.45|0
1635847650000|2021-11-02 10:07:30|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1635847680000|2021-11-02 10:08:00|499.85|497.45|499.85|497.45|499.85|497.45|499.85|497.45|0
1635847700000|2021-11-02 10:08:20|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635847720000|2021-11-02 10:08:40|499.85|497.45|499.85|497.45|499.85|497.45|499.85|497.45|0
1635847730000|2021-11-02 10:08:50|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1635847780000|2021-11-02 10:09:40|499.58|497.18|499.5|497.1|499.58|497.18|499.5|497.1|0
1635847810000|2021-11-02 10:10:10|499.41|497.01|499.67|497.27|499.67|497.27|499.41|497.01|0
1635847840000|2021-11-02 10:10:40|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635847860000|2021-11-02 10:11:00|499.85|497.45|500.02|497.62|500.02|497.62|499.85|497.45|0
1635847870000|2021-11-02 10:11:10|499.85|497.45|499.85|497.45|499.85|497.45|499.85|497.45|0
1635847880000|2021-11-02 10:11:20|499.93|497.53|499.85|497.45|499.93|497.53|499.85|497.45|0
1635847900000|2021-11-02 10:11:40|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635847920000|2021-11-02 10:12:00|499.85|497.45|499.85|497.45|499.85|497.45|499.85|497.45|0
1635847950000|2021-11-02 10:12:30|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1635847960000|2021-11-02 10:12:40|499.85|497.45|499.85|497.45|499.85|497.45|499.85|497.45|0
1635847990000|2021-11-02 10:13:10|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635848000000|2021-11-02 10:13:20|499.85|497.45|499.85|497.45|499.85|497.45|499.85|497.45|0
1635848010000|2021-11-02 10:13:30|500.02|497.62|500.02|497.62|500.02|497.62|500.02|497.62|0
1635848020000|2021-11-02 10:13:40|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635848030000|2021-11-02 10:13:50|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635848070000|2021-11-02 10:14:30|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635848080000|2021-11-02 10:14:40|500.02|497.62|500.2|497.8|500.2|497.8|500.02|497.62|0
1635848090000|2021-11-02 10:14:50|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635848170000|2021-11-02 10:16:10|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635848180000|2021-11-02 10:16:20|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635848190000|2021-11-02 10:16:30|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1635848200000|2021-11-02 10:16:40|500.37|497.97|500.37|497.97|500.55|498.15|500.37|497.97|0
1635848240000|2021-11-02 10:17:20|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1635848250000|2021-11-02 10:17:30|500.19|497.79|500.37|497.97|500.37|497.97|500.19|497.79|0
1635848260000|2021-11-02 10:17:40|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1635848290000|2021-11-02 10:18:10|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635848300000|2021-11-02 10:18:20|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1635848310000|2021-11-02 10:18:30|500.45|498.05|500.37|497.97|500.55|498.15|500.37|497.97|0
1635848320000|2021-11-02 10:18:40|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1635848340000|2021-11-02 10:19:00|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635848350000|2021-11-02 10:19:10|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1635848360000|2021-11-02 10:19:20|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635848370000|2021-11-02 10:19:30|500.54|498.14|500.54|498.14|500.54|498.14|500.37|497.97|0
1635848380000|2021-11-02 10:19:40|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635848390000|2021-11-02 10:19:50|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1635848400000|2021-11-02 10:20:00|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635848410000|2021-11-02 10:20:10|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1635848440000|2021-11-02 10:20:40|501.07|498.67|501.07|498.67|501.07|498.67|501.07|498.67|0
1635848460000|2021-11-02 10:21:00|501.25|498.85|500.89|498.49|501.25|498.85|500.89|498.49|0
1635848470000|2021-11-02 10:21:10|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635848480000|2021-11-02 10:21:20|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1635848500000|2021-11-02 10:21:40|500.37|497.97|500.19|497.79|500.37|497.97|500.19|497.79|0
1635848530000|2021-11-02 10:22:10|500.02|497.62|500.19|497.79|500.19|497.79|500.02|497.62|0
1635848540000|2021-11-02 10:22:20|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635848560000|2021-11-02 10:22:40|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1635848570000|2021-11-02 10:22:50|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635848600000|2021-11-02 10:23:20|500.89|498.49|500.89|498.49|500.89|498.49|500.72|498.32|0
1635848620000|2021-11-02 10:23:40|501.07|498.67|501.24|498.84|501.24|498.84|501.07|498.67|0
1635848640000|2021-11-02 10:24:00|501.07|498.67|501.07|498.67|501.07|498.67|501.07|498.67|0
1635848650000|2021-11-02 10:24:10|501.15|498.75|501.07|498.67|501.24|498.84|501.07|498.67|0
1635848660000|2021-11-02 10:24:20|500.89|498.49|500.89|498.49|500.89|498.49|500.89|498.49|0
1635848670000|2021-11-02 10:24:30|501.07|498.67|501.07|498.67|501.07|498.67|501.07|498.67|0
1635848680000|2021-11-02 10:24:40|501.24|498.84|501.42|499.02|501.42|499.02|501.24|498.84|0
1635848700000|2021-11-02 10:25:00|501.24|498.84|501.42|499.02|501.42|499.02|501.24|498.84|0
1635848720000|2021-11-02 10:25:20|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1635848730000|2021-11-02 10:25:30|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635848760000|2021-11-02 10:26:00|501.59|499.19|501.59|499.19|501.59|499.19|501.59|499.19|0
1635848780000|2021-11-02 10:26:20|501.42|499.02|501.59|499.19|501.59|499.19|501.42|499.02|0
1635848790000|2021-11-02 10:26:30|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635848800000|2021-11-02 10:26:40|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1635848810000|2021-11-02 10:26:50|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635848840000|2021-11-02 10:27:20|501.59|499.19|501.59|499.19|501.59|499.19|501.59|499.19|0
1635848850000|2021-11-02 10:27:30|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635848860000|2021-11-02 10:27:40|501.24|498.84|501.07|498.67|501.24|498.84|501.07|498.67|0
1635848880000|2021-11-02 10:28:00|500.89|498.49|500.89|498.49|500.89|498.49|500.89|498.49|0
1635848890000|2021-11-02 10:28:10|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635848910000|2021-11-02 10:28:30|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1635848920000|2021-11-02 10:28:40|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1635848930000|2021-11-02 10:28:50|500.19|497.79|500.19|497.79|500.19|497.79|500.19|497.79|0
1635848940000|2021-11-02 10:29:00|500.37|497.97|500.45|498.05|500.45|498.05|500.37|497.97|0
1635848950000|2021-11-02 10:29:10|500.37|497.97|500.54|498.14|500.54|498.14|500.37|497.97|0
1635848960000|2021-11-02 10:29:20|500.72|498.32|500.72|498.32|500.72|498.32|500.62|498.22|0
1635848970000|2021-11-02 10:29:30|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1635848980000|2021-11-02 10:29:40|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1635849000000|2021-11-02 10:30:00|501.07|498.67|501.07|498.67|501.07|498.67|501.07|498.67|0
1635849010000|2021-11-02 10:30:10|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1635849020000|2021-11-02 10:30:20|501.07|498.67|501.24|498.84|501.24|498.84|501.07|498.67|0
1635849050000|2021-11-02 10:30:50|501.42|499.02|501.24|498.84|501.42|499.02|501.24|498.84|0
1635849090000|2021-11-02 10:31:30|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1635849130000|2021-11-02 10:32:10|501.59|499.19|501.42|499.02|501.59|499.19|501.42|499.02|0
1635849180000|2021-11-02 10:33:00|501.59|499.19|501.59|499.19|501.59|499.19|501.59|499.19|0
1635849200000|2021-11-02 10:33:20|501.77|499.37|501.77|499.37|501.77|499.37|501.77|499.37|0
1635849210000|2021-11-02 10:33:30|501.59|499.19|501.77|499.37|501.77|499.37|501.59|499.19|0
1635849270000|2021-11-02 10:34:30|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1635849290000|2021-11-02 10:34:50|501.85|499.45|501.77|499.37|501.85|499.45|501.77|499.37|0
1635849300000|2021-11-02 10:35:00|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1635849310000|2021-11-02 10:35:10|502.12|499.72|502.12|499.72|502.12|499.72|502.12|499.72|0
1635849330000|2021-11-02 10:35:30|501.77|499.37|501.77|499.37|501.77|499.37|501.77|499.37|0
1635849340000|2021-11-02 10:35:40|501.94|499.54|501.77|499.37|501.94|499.54|501.77|499.37|0
1635849350000|2021-11-02 10:35:50|501.59|499.19|501.42|499.02|501.59|499.19|501.42|499.02|0
1635849360000|2021-11-02 10:36:00|501.59|499.19|501.59|499.19|501.59|499.19|501.59|499.19|0
1635849380000|2021-11-02 10:36:20|501.42|499.02|501.59|499.19|501.59|499.19|501.42|499.02|0
1635849390000|2021-11-02 10:36:30|501.5|499.1|501.41|499.01|501.5|499.1|501.41|499.01|0
1635849400000|2021-11-02 10:36:40|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1635849410000|2021-11-02 10:36:50|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1635849420000|2021-11-02 10:37:00|501.32|498.92|501.41|499.01|501.41|499.01|501.24|498.84|0
1635849440000|2021-11-02 10:37:20|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1635849450000|2021-11-02 10:37:30|501.24|498.84|501.41|499.01|501.41|499.01|501.24|498.84|0
1635849460000|2021-11-02 10:37:40|501.59|499.19|501.59|499.19|501.59|499.19|501.59|499.19|0
1635849470000|2021-11-02 10:37:50|501.41|499.01|501.59|499.19|501.59|499.19|501.41|499.01|0
1635849560000|2021-11-02 10:39:20|501.76|499.36|501.59|499.19|501.76|499.36|501.59|499.19|0
1635849580000|2021-11-02 10:39:40|501.76|499.36|501.76|499.36|501.76|499.36|501.76|499.36|0
1635849590000|2021-11-02 10:39:50|501.59|499.19|501.76|499.36|501.76|499.36|501.59|499.19|0
1635849600000|2021-11-02 10:40:00|501.59|499.19|501.67|499.27|501.67|499.27|501.59|499.19|0
1635849610000|2021-11-02 10:40:10|501.76|499.36|501.76|499.36|501.76|499.36|501.76|499.36|0
1635849630000|2021-11-02 10:40:30|501.94|499.54|501.76|499.36|501.94|499.54|501.76|499.36|0
1635849650000|2021-11-02 10:40:50|501.59|499.19|501.76|499.36|501.76|499.36|501.59|499.19|0
1635849660000|2021-11-02 10:41:00|501.59|499.19|501.76|499.36|501.76|499.36|501.59|499.19|0
1635849680000|2021-11-02 10:41:20|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1635849700000|2021-11-02 10:41:40|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1635849710000|2021-11-02 10:41:50|501.94|499.54|502.12|499.72|502.12|499.72|501.94|499.54|0
1635849720000|2021-11-02 10:42:00|502.11|499.71|502.11|499.71|502.11|499.71|502.11|499.71|0
1635849730000|2021-11-02 10:42:10|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635849740000|2021-11-02 10:42:20|502.11|499.71|502.29|499.89|502.29|499.89|502.11|499.71|0
1635849750000|2021-11-02 10:42:30|502.11|499.71|502.11|499.71|502.11|499.71|502.11|499.71|0
1635849760000|2021-11-02 10:42:40|502.29|499.89|502.11|499.71|502.29|499.89|502.11|499.71|0
1635849770000|2021-11-02 10:42:50|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635849800000|2021-11-02 10:43:20|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1635849810000|2021-11-02 10:43:30|502.29|499.89|502.29|499.89|502.47|500.07|502.29|499.89|0
1635849820000|2021-11-02 10:43:40|502.37|499.97|502.11|499.71|502.37|499.97|502.11|499.71|0
1635849830000|2021-11-02 10:43:50|501.94|499.54|501.94|499.54|502.11|499.71|501.94|499.54|0
1635849840000|2021-11-02 10:44:00|502.11|499.71|502.11|499.71|502.11|499.71|502.11|499.71|0
1635849850000|2021-11-02 10:44:10|501.94|499.54|502.11|499.71|502.11|499.71|501.94|499.54|0
1635849870000|2021-11-02 10:44:30|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1635849890000|2021-11-02 10:44:50|502.11|499.71|502.02|499.62|502.11|499.71|502.02|499.62|0
1635849900000|2021-11-02 10:45:00|502.11|499.71|501.94|499.54|502.11|499.71|501.94|499.54|0
1635849910000|2021-11-02 10:45:10|502.11|499.71|502.11|499.71|502.11|499.71|502.11|499.71|0
1635849940000|2021-11-02 10:45:40|502.2|499.8|502.11|499.71|502.29|499.89|502.11|499.71|0
1635849950000|2021-11-02 10:45:50|502.46|500.06|502.29|499.89|502.46|500.06|502.29|499.89|0
1635849960000|2021-11-02 10:46:00|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635849970000|2021-11-02 10:46:10|502.2|499.8|502.29|499.89|502.29|499.89|502.2|499.8|0
1635850000000|2021-11-02 10:46:40|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635850010000|2021-11-02 10:46:50|502.64|500.24|502.46|500.06|502.64|500.24|502.46|500.06|0
1635850020000|2021-11-02 10:47:00|502.55|500.15|502.64|500.24|502.64|500.24|502.55|500.15|0
1635850050000|2021-11-02 10:47:30|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635850080000|2021-11-02 10:48:00|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635850090000|2021-11-02 10:48:10|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635850100000|2021-11-02 10:48:20|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635850120000|2021-11-02 10:48:40|502.46|500.06|502.29|499.89|502.46|500.06|502.29|499.89|0
1635850140000|2021-11-02 10:49:00|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1635850150000|2021-11-02 10:49:10|502.29|499.89|502.11|499.71|502.29|499.89|502.11|499.71|0
1635850160000|2021-11-02 10:49:20|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635850180000|2021-11-02 10:49:40|502.11|499.71|502.29|499.89|502.29|499.89|502.11|499.71|0
1635850200000|2021-11-02 10:50:00|502.11|499.71|502.11|499.71|502.11|499.71|502.11|499.71|0
1635850310000|2021-11-02 10:51:50|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635850350000|2021-11-02 10:52:30|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635850360000|2021-11-02 10:52:40|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1635850370000|2021-11-02 10:52:50|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635850380000|2021-11-02 10:53:00|502.29|499.89|502.46|500.06|502.46|500.06|502.29|499.89|0
1635850430000|2021-11-02 10:53:50|502.64|500.24|502.64|500.24|502.64|500.24|502.64|500.24|0
1635850470000|2021-11-02 10:54:30|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635850520000|2021-11-02 10:55:20|502.64|500.24|502.64|500.24|502.64|500.24|502.64|500.24|0
1635850560000|2021-11-02 10:56:00|502.46|500.06|502.64|500.24|502.64|500.24|502.46|500.06|0
1635850570000|2021-11-02 10:56:10|502.46|500.06|502.54|500.14|502.54|500.14|502.46|500.06|0
1635850580000|2021-11-02 10:56:20|502.64|500.24|502.64|500.24|502.64|500.24|502.54|500.14|0
1635850610000|2021-11-02 10:56:50|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635850630000|2021-11-02 10:57:10|502.64|500.24|502.64|500.24|502.64|500.24|502.64|500.24|0
1635850700000|2021-11-02 10:58:20|502.81|500.41|502.81|500.41|502.81|500.41|502.81|500.41|0
1635850720000|2021-11-02 10:58:40|502.64|500.24|502.81|500.41|502.81|500.41|502.64|500.24|0
1635850740000|2021-11-02 10:59:00|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1635850750000|2021-11-02 10:59:10|502.81|500.41|502.81|500.41|502.81|500.41|502.81|500.41|0
1635850760000|2021-11-02 10:59:20|502.99|500.59|502.99|500.59|502.99|500.59|502.99|500.59|0
1635850790000|2021-11-02 10:59:50|503.16|500.76|503.16|500.76|503.16|500.76|503.16|500.76|0
1635850800000|2021-11-02 11:00:00|503.69|501.29|503.51|501.11|503.69|501.29|503.51|501.11|0
1635850810000|2021-11-02 11:00:10|503.16|500.76|503.16|500.76|503.16|500.76|503.16|500.76|0
1635850820000|2021-11-02 11:00:20|503.34|500.94|503.16|500.76|503.34|500.94|503.16|500.76|0
1635850830000|2021-11-02 11:00:30|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1635850860000|2021-11-02 11:01:00|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1635850870000|2021-11-02 11:01:10|503.34|500.94|503.69|501.29|503.69|501.29|503.34|500.94|0
1635850880000|2021-11-02 11:01:20|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1635850900000|2021-11-02 11:01:40|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1635850910000|2021-11-02 11:01:50|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1635850920000|2021-11-02 11:02:00|503.34|500.94|503.51|501.11|503.51|501.11|503.34|500.94|0
1635850930000|2021-11-02 11:02:10|503.69|501.29|503.69|501.29|503.69|501.29|503.69|501.29|0
1635850940000|2021-11-02 11:02:20|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1635850960000|2021-11-02 11:02:40|503.69|501.29|503.69|501.29|503.69|501.29|503.69|501.29|0
1635850970000|2021-11-02 11:02:50|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1635851040000|2021-11-02 11:04:00|503.69|501.29|503.69|501.29|503.69|501.29|503.69|501.29|0
1635851060000|2021-11-02 11:04:20|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1635851070000|2021-11-02 11:04:30|503.34|500.94|503.16|500.76|503.34|500.94|503.16|500.76|0
1635851100000|2021-11-02 11:05:00|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635851120000|2021-11-02 11:05:20|502.81|500.41|502.81|500.41|502.81|500.41|502.81|500.41|0
1635851140000|2021-11-02 11:05:40|502.63|500.23|502.63|500.23|502.81|500.41|502.63|500.23|0
1635851150000|2021-11-02 11:05:50|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635851180000|2021-11-02 11:06:20|502.28|499.88|502.28|499.88|502.46|500.06|502.28|499.88|0
1635851190000|2021-11-02 11:06:30|502.1|499.7|502.1|499.7|502.1|499.7|502.1|499.7|0
1635851200000|2021-11-02 11:06:40|502.28|499.88|502.28|499.88|502.28|499.88|502.28|499.88|0
1635851210000|2021-11-02 11:06:50|502.1|499.7|501.93|499.53|502.1|499.7|501.75|499.35|0
1635851220000|2021-11-02 11:07:00|501.75|499.35|502.28|499.88|502.28|499.88|501.75|499.35|0
1635851240000|2021-11-02 11:07:20|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635851310000|2021-11-02 11:08:30|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1635851330000|2021-11-02 11:08:50|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1635851340000|2021-11-02 11:09:00|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1635851380000|2021-11-02 11:09:40|502.36|499.96|502.28|499.88|502.45|500.05|502.28|499.88|0
1635851420000|2021-11-02 11:10:20|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1635851450000|2021-11-02 11:10:50|502.63|500.23|502.45|500.05|502.63|500.23|502.45|500.05|0
1635851470000|2021-11-02 11:11:10|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1635851480000|2021-11-02 11:11:20|502.45|500.05|502.63|500.23|502.63|500.23|502.45|500.05|0
1635851520000|2021-11-02 11:12:00|502.81|500.41|502.81|500.41|502.81|500.41|502.81|500.41|0
1635851540000|2021-11-02 11:12:20|503.16|500.76|503.16|500.76|503.16|500.76|503.16|500.76|0
1635851570000|2021-11-02 11:12:50|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635851580000|2021-11-02 11:13:00|503.16|500.76|503.16|500.76|503.16|500.76|503.16|500.76|0
1635851590000|2021-11-02 11:13:10|502.98|500.58|503.16|500.76|503.16|500.76|502.98|500.58|0
1635851610000|2021-11-02 11:13:30|502.98|500.58|503.16|500.76|503.16|500.76|502.98|500.58|0
1635851620000|2021-11-02 11:13:40|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635851630000|2021-11-02 11:13:50|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635851640000|2021-11-02 11:14:00|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635851660000|2021-11-02 11:14:20|503.16|500.76|503.16|500.76|503.16|500.76|503.16|500.76|0
1635851670000|2021-11-02 11:14:30|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635851690000|2021-11-02 11:14:50|502.8|500.4|502.98|500.58|502.98|500.58|502.8|500.4|0
1635851700000|2021-11-02 11:15:00|502.8|500.4|502.8|500.4|502.98|500.58|502.8|500.4|0
1635851710000|2021-11-02 11:15:10|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635851730000|2021-11-02 11:15:30|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635851740000|2021-11-02 11:15:40|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635851750000|2021-11-02 11:15:50|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635851760000|2021-11-02 11:16:00|502.63|500.23|502.45|500.05|502.63|500.23|502.45|500.05|0
1635851770000|2021-11-02 11:16:10|502.54|500.14|502.63|500.23|502.63|500.23|502.54|500.14|0
1635851780000|2021-11-02 11:16:20|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1635851790000|2021-11-02 11:16:30|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1635851800000|2021-11-02 11:16:40|502.45|500.05|502.63|500.23|502.63|500.23|502.45|500.05|0
1635851810000|2021-11-02 11:16:50|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1635851840000|2021-11-02 11:17:20|502.28|499.88|502.1|499.7|502.45|500.05|502.1|499.7|0
1635851880000|2021-11-02 11:18:00|502.01|499.61|502.1|499.7|502.1|499.7|502.01|499.61|0
1635851890000|2021-11-02 11:18:10|502.28|499.88|502.28|499.88|502.28|499.88|502.28|499.88|0
1635851900000|2021-11-02 11:18:20|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1635851920000|2021-11-02 11:18:40|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1635851930000|2021-11-02 11:18:50|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1635851950000|2021-11-02 11:19:10|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1635851960000|2021-11-02 11:19:20|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635851970000|2021-11-02 11:19:30|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635851980000|2021-11-02 11:19:40|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635851990000|2021-11-02 11:19:50|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635852010000|2021-11-02 11:20:10|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1635852020000|2021-11-02 11:20:20|503.33|500.93|503.33|500.93|503.33|500.93|503.33|500.93|0
1635852040000|2021-11-02 11:20:40|503.5|501.1|503.33|500.93|503.5|501.1|503.33|500.93|0
1635852060000|2021-11-02 11:21:00|503.5|501.1|503.5|501.1|503.5|501.1|503.5|501.1|0
1635852070000|2021-11-02 11:21:10|503.41|501.01|503.5|501.1|503.5|501.1|503.41|501.01|0
1635852080000|2021-11-02 11:21:20|503.33|500.93|503.33|500.93|503.33|500.93|503.33|500.93|0
1635852100000|2021-11-02 11:21:40|503.41|501.01|503.5|501.1|503.5|501.1|503.41|501.01|0
1635852110000|2021-11-02 11:21:50|503.33|500.93|503.33|500.93|503.33|500.93|503.33|500.93|0
1635852120000|2021-11-02 11:22:00|503.41|501.01|503.33|500.93|503.41|501.01|503.33|500.93|0
1635852140000|2021-11-02 11:22:20|503.15|500.75|503.33|500.93|503.33|500.93|503.15|500.75|0
1635852150000|2021-11-02 11:22:30|503.15|500.75|503.33|500.93|503.33|500.93|503.15|500.75|0
1635852170000|2021-11-02 11:22:50|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1635852180000|2021-11-02 11:23:00|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635852190000|2021-11-02 11:23:10|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635852200000|2021-11-02 11:23:20|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635852220000|2021-11-02 11:23:40|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635852230000|2021-11-02 11:23:50|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635852270000|2021-11-02 11:24:30|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1635852300000|2021-11-02 11:25:00|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1635852320000|2021-11-02 11:25:20|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635852340000|2021-11-02 11:25:40|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1635852350000|2021-11-02 11:25:50|502.45|500.05|502.62|500.22|502.62|500.22|502.45|500.05|0
1635852460000|2021-11-02 11:27:40|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1635852470000|2021-11-02 11:27:50|502.62|500.22|502.8|500.4|502.8|500.4|502.62|500.22|0
1635852530000|2021-11-02 11:28:50|502.97|500.57|502.8|500.4|502.97|500.57|502.8|500.4|0
1635852540000|2021-11-02 11:29:00|502.97|500.57|502.8|500.4|502.97|500.57|502.8|500.4|0
1635852550000|2021-11-02 11:29:10|502.62|500.22|502.71|500.31|502.71|500.31|502.62|500.22|0
1635852560000|2021-11-02 11:29:20|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635852590000|2021-11-02 11:29:50|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1635852620000|2021-11-02 11:30:20|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1635852630000|2021-11-02 11:30:30|502.62|500.22|502.8|500.4|502.8|500.4|502.62|500.22|0
1635852690000|2021-11-02 11:31:30|502.97|500.57|503.15|500.75|503.15|500.75|502.97|500.57|0
1635852700000|2021-11-02 11:31:40|502.97|500.57|502.97|500.57|502.97|500.57|502.97|500.57|0
1635852720000|2021-11-02 11:32:00|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1635852740000|2021-11-02 11:32:20|503.32|500.92|503.32|500.92|503.32|500.92|503.32|500.92|0
1635852750000|2021-11-02 11:32:30|503.5|501.1|503.41|501.01|503.5|501.1|503.41|501.01|0
1635852760000|2021-11-02 11:32:40|503.5|501.1|503.5|501.1|503.5|501.1|503.5|501.1|0
1635852770000|2021-11-02 11:32:50|503.68|501.28|503.68|501.28|503.68|501.28|503.68|501.28|0
1635852780000|2021-11-02 11:33:00|503.5|501.1|503.5|501.1|503.5|501.1|503.5|501.1|0
1635852790000|2021-11-02 11:33:10|503.68|501.28|503.68|501.28|503.68|501.28|503.68|501.28|0
1635852800000|2021-11-02 11:33:20|503.85|501.45|504.03|501.63|504.03|501.63|503.85|501.45|0
1635852810000|2021-11-02 11:33:30|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1635852840000|2021-11-02 11:34:00|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1635852860000|2021-11-02 11:34:20|504.55|502.15|504.55|502.15|504.55|502.15|504.38|501.98|0
1635852870000|2021-11-02 11:34:30|504.73|502.33|504.73|502.33|504.73|502.33|504.73|502.33|0
1635852880000|2021-11-02 11:34:40|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635852910000|2021-11-02 11:35:10|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1635852920000|2021-11-02 11:35:20|504.2|501.8|504.38|501.98|504.38|501.98|504.2|501.8|0
1635852930000|2021-11-02 11:35:30|504.46|502.06|504.55|502.15|504.55|502.15|504.38|501.98|0
1635852940000|2021-11-02 11:35:40|504.73|502.33|504.55|502.15|504.73|502.33|504.55|502.15|0
1635852960000|2021-11-02 11:36:00|504.64|502.24|504.73|502.33|504.73|502.33|504.55|502.15|0
1635853000000|2021-11-02 11:36:40|504.91|502.51|504.91|502.51|504.91|502.51|504.91|502.51|0
1635853010000|2021-11-02 11:36:50|505.08|502.68|505.08|502.68|505.08|502.68|505.08|502.68|0
1635853050000|2021-11-02 11:37:30|504.73|502.33|504.73|502.33|504.73|502.33|504.73|502.33|0
1635853060000|2021-11-02 11:37:40|504.55|502.15|504.55|502.15|504.73|502.33|504.55|502.15|0
1635853090000|2021-11-02 11:38:10|504.73|502.33|504.73|502.33|504.73|502.33|504.73|502.33|0
1635853130000|2021-11-02 11:38:50|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635853150000|2021-11-02 11:39:10|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1635853180000|2021-11-02 11:39:40|504.46|502.06|504.46|502.06|504.46|502.06|504.46|502.06|0
1635853190000|2021-11-02 11:39:50|504.38|501.98|504.55|502.15|504.55|502.15|504.38|501.98|0
1635853200000|2021-11-02 11:40:00|504.73|502.33|504.55|502.15|504.73|502.33|504.55|502.15|0
1635853220000|2021-11-02 11:40:20|504.73|502.33|504.73|502.33|504.73|502.33|504.73|502.33|0
1635853250000|2021-11-02 11:40:50|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635853260000|2021-11-02 11:41:00|504.38|501.98|504.46|502.06|504.55|502.15|504.38|501.98|0
1635853270000|2021-11-02 11:41:10|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1635853290000|2021-11-02 11:41:30|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635853300000|2021-11-02 11:41:40|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1635853310000|2021-11-02 11:41:50|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635853330000|2021-11-02 11:42:10|504.73|502.33|504.73|502.33|504.73|502.33|504.73|502.33|0
1635853360000|2021-11-02 11:42:40|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635853380000|2021-11-02 11:43:00|504.38|501.98|504.55|502.15|504.55|502.15|504.38|501.98|0
1635853390000|2021-11-02 11:43:10|504.46|502.06|504.55|502.15|504.55|502.15|504.46|502.06|0
1635853410000|2021-11-02 11:43:30|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1635853430000|2021-11-02 11:43:50|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635853440000|2021-11-02 11:44:00|504.73|502.33|504.73|502.33|504.73|502.33|504.73|502.33|0
1635853450000|2021-11-02 11:44:10|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635853460000|2021-11-02 11:44:20|504.63|502.23|504.55|502.15|504.63|502.23|504.55|502.15|0
1635853480000|2021-11-02 11:44:40|504.37|501.97|504.55|502.15|504.55|502.15|504.37|501.97|0
1635853490000|2021-11-02 11:44:50|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1635853520000|2021-11-02 11:45:20|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1635853540000|2021-11-02 11:45:40|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1635853550000|2021-11-02 11:45:50|504.46|502.06|504.73|502.33|504.73|502.33|504.46|502.06|0
1635853620000|2021-11-02 11:47:00|504.55|502.15|504.37|501.97|504.55|502.15|504.37|501.97|0
1635853640000|2021-11-02 11:47:20|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1635853650000|2021-11-02 11:47:30|504.02|501.62|503.67|501.27|504.02|501.62|503.67|501.27|0
1635853660000|2021-11-02 11:47:40|504.02|501.62|504.37|501.97|504.37|501.97|504.02|501.62|0
1635853670000|2021-11-02 11:47:50|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1635853690000|2021-11-02 11:48:10|504.37|501.97|504.2|501.8|504.37|501.97|504.2|501.8|0
1635853710000|2021-11-02 11:48:30|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1635853740000|2021-11-02 11:49:00|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1635853770000|2021-11-02 11:49:30|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1635853780000|2021-11-02 11:49:40|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1635853800000|2021-11-02 11:50:00|504.02|501.62|504.2|501.8|504.2|501.8|504.02|501.62|0
1635853810000|2021-11-02 11:50:10|504.02|501.62|503.84|501.44|504.02|501.62|503.84|501.44|0
1635853890000|2021-11-02 11:51:30|504.02|501.62|503.84|501.44|504.02|501.62|503.84|501.44|0
1635853900000|2021-11-02 11:51:40|504.02|501.62|504.02|501.62|504.02|501.62|504.02|501.62|0
1635853920000|2021-11-02 11:52:00|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1635853930000|2021-11-02 11:52:10|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1635853960000|2021-11-02 11:52:40|503.49|501.09|503.49|501.09|503.49|501.09|503.49|501.09|0
1635853980000|2021-11-02 11:53:00|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1635854000000|2021-11-02 11:53:20|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1635854030000|2021-11-02 11:53:50|503.67|501.27|503.49|501.09|503.67|501.27|503.49|501.09|0
1635854050000|2021-11-02 11:54:10|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1635854070000|2021-11-02 11:54:30|503.84|501.44|503.67|501.27|503.84|501.44|503.67|501.27|0
1635854080000|2021-11-02 11:54:40|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1635854100000|2021-11-02 11:55:00|503.67|501.27|503.67|501.27|503.75|501.35|503.67|501.27|0
1635854110000|2021-11-02 11:55:10|503.84|501.44|503.84|501.44|503.84|501.44|503.67|501.27|0
1635854140000|2021-11-02 11:55:40|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1635854160000|2021-11-02 11:56:00|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1635854240000|2021-11-02 11:57:20|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1635854250000|2021-11-02 11:57:30|503.75|501.35|503.67|501.27|503.75|501.35|503.67|501.27|0
1635854290000|2021-11-02 11:58:10|503.66|501.26|503.49|501.09|503.66|501.26|503.49|501.09|0
1635854300000|2021-11-02 11:58:20|503.66|501.26|503.57|501.17|503.66|501.26|503.49|501.09|0
1635854310000|2021-11-02 11:58:30|503.66|501.26|503.49|501.09|503.66|501.26|503.49|501.09|0
1635854320000|2021-11-02 11:58:40|503.66|501.26|503.49|501.09|503.66|501.26|503.49|501.09|0
1635854330000|2021-11-02 11:58:50|503.66|501.26|503.66|501.26|503.66|501.26|503.57|501.17|0
1635854340000|2021-11-02 11:59:00|503.49|501.09|503.49|501.09|503.49|501.09|503.49|501.09|0
1635854370000|2021-11-02 11:59:30|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1635854400000|2021-11-02 12:00:00|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1635854410000|2021-11-02 12:00:10|504.02|501.62|504.02|501.62|504.02|501.62|504.02|501.62|0
1635854440000|2021-11-02 12:00:40|504.19|501.79|504.02|501.62|504.19|501.79|504.02|501.62|0
1635854450000|2021-11-02 12:00:50|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1635854470000|2021-11-02 12:01:10|504.02|501.62|503.84|501.44|504.02|501.62|503.84|501.44|0
1635854480000|2021-11-02 12:01:20|504.02|501.62|504.02|501.62|504.02|501.62|504.02|501.62|0
1635854500000|2021-11-02 12:01:40|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1635854510000|2021-11-02 12:01:50|504.37|501.97|504.19|501.79|504.37|501.97|504.19|501.79|0
1635854530000|2021-11-02 12:02:10|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1635854540000|2021-11-02 12:02:20|504.19|501.79|504.37|501.97|504.37|501.97|504.19|501.79|0
1635854560000|2021-11-02 12:02:40|504.19|501.79|504.37|501.97|504.37|501.97|504.19|501.79|0
1635854620000|2021-11-02 12:03:40|504.19|501.79|504.37|501.97|504.37|501.97|504.19|501.79|0
1635854630000|2021-11-02 12:03:50|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1635854650000|2021-11-02 12:04:10|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1635854660000|2021-11-02 12:04:20|504.19|501.79|504.37|501.97|504.37|501.97|504.19|501.79|0
1635854700000|2021-11-02 12:05:00|504.54|502.14|504.37|501.97|504.54|502.14|504.37|501.97|0
1635854720000|2021-11-02 12:05:20|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1635854730000|2021-11-02 12:05:30|504.37|501.97|504.19|501.79|504.37|501.97|504.19|501.79|0
1635854760000|2021-11-02 12:06:00|504.01|501.61|504.01|501.61|504.01|501.61|504.01|501.61|0
1635854770000|2021-11-02 12:06:10|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1635854800000|2021-11-02 12:06:40|504.01|501.61|504.01|501.61|504.01|501.61|504.01|501.61|0
1635854830000|2021-11-02 12:07:10|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1635854870000|2021-11-02 12:07:50|504.36|501.96|504.36|501.96|504.36|501.96|504.36|501.96|0
1635854890000|2021-11-02 12:08:10|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1635854900000|2021-11-02 12:08:20|504.36|501.96|504.36|501.96|504.36|501.96|504.36|501.96|0
1635854910000|2021-11-02 12:08:30|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1635854980000|2021-11-02 12:09:40|504.36|501.96|504.19|501.79|504.36|501.96|504.19|501.79|0
1635854990000|2021-11-02 12:09:50|504.36|501.96|504.36|501.96|504.36|501.96|504.36|501.96|0
1635855030000|2021-11-02 12:10:30|504.19|501.79|504.36|501.96|504.36|501.96|504.19|501.79|0
1635855070000|2021-11-02 12:11:10|504.19|501.79|504.36|501.96|504.36|501.96|504.19|501.79|0
1635855110000|2021-11-02 12:11:50|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1635855120000|2021-11-02 12:12:00|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1635855210000|2021-11-02 12:13:30|504.89|502.49|504.89|502.49|504.89|502.49|504.89|502.49|0
1635855230000|2021-11-02 12:13:50|505.07|502.67|505.07|502.67|505.07|502.67|505.07|502.67|0
1635855250000|2021-11-02 12:14:10|505.24|502.84|505.42|503.02|505.42|503.02|505.24|502.84|0
1635855260000|2021-11-02 12:14:20|505.59|503.19|505.59|503.19|505.59|503.19|505.59|503.19|0
1635855270000|2021-11-02 12:14:30|505.42|503.02|505.42|503.02|505.42|503.02|505.42|503.02|0
1635855310000|2021-11-02 12:15:10|505.24|502.84|505.24|502.84|505.24|502.84|505.24|502.84|0
1635855340000|2021-11-02 12:15:40|505.42|503.02|505.24|502.84|505.42|503.02|505.24|502.84|0
1635855360000|2021-11-02 12:16:00|505.42|503.02|505.42|503.02|505.42|503.02|505.42|503.02|0
1635855370000|2021-11-02 12:16:10|505.24|502.84|505.24|502.84|505.24|502.84|505.24|502.84|0
1635855380000|2021-11-02 12:16:20|505.07|502.67|505.07|502.67|505.07|502.67|505.07|502.67|0
1635855430000|2021-11-02 12:17:10|505.06|502.66|505.06|502.66|505.06|502.66|505.06|502.66|0
1635855440000|2021-11-02 12:17:20|504.89|502.49|505.06|502.66|505.06|502.66|504.89|502.49|0
1635855450000|2021-11-02 12:17:30|504.89|502.49|504.89|502.49|504.89|502.49|504.89|502.49|0
1635855480000|2021-11-02 12:18:00|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1635855500000|2021-11-02 12:18:20|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1635855520000|2021-11-02 12:18:40|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1635855530000|2021-11-02 12:18:50|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1635855540000|2021-11-02 12:19:00|504.36|501.96|504.36|501.96|504.36|501.96|504.36|501.96|0
1635855570000|2021-11-02 12:19:30|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1635855600000|2021-11-02 12:20:00|504.36|501.96|504.36|501.96|504.36|501.96|504.36|501.96|0
1635855620000|2021-11-02 12:20:20|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1635855630000|2021-11-02 12:20:30|504.71|502.31|504.54|502.14|504.71|502.31|504.54|502.14|0
1635855640000|2021-11-02 12:20:40|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1635855720000|2021-11-02 12:22:00|504.62|502.22|504.53|502.13|504.62|502.22|504.53|502.13|0
1635855740000|2021-11-02 12:22:20|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1635855820000|2021-11-02 12:23:40|504.89|502.49|504.89|502.49|504.89|502.49|504.89|502.49|0
1635855840000|2021-11-02 12:24:00|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1635855900000|2021-11-02 12:25:00|504.53|502.13|504.53|502.13|504.53|502.13|504.53|502.13|0
1635855910000|2021-11-02 12:25:10|504.71|502.31|504.71|502.31|504.71|502.31|504.53|502.13|0
1635855920000|2021-11-02 12:25:20|504.62|502.22|504.71|502.31|504.71|502.31|504.62|502.22|0
1635855950000|2021-11-02 12:25:50|504.89|502.49|504.89|502.49|504.89|502.49|504.71|502.31|0
1635855960000|2021-11-02 12:26:00|504.71|502.31|504.89|502.49|504.89|502.49|504.71|502.31|0
1635855980000|2021-11-02 12:26:20|504.71|502.31|504.89|502.49|504.89|502.49|504.71|502.31|0
1635855990000|2021-11-02 12:26:30|504.88|502.48|504.88|502.48|504.88|502.48|504.88|502.48|0
1635856070000|2021-11-02 12:27:50|505.06|502.66|505.06|502.66|505.06|502.66|505.06|502.66|0
1635856080000|2021-11-02 12:28:00|504.88|502.48|504.88|502.48|504.88|502.48|504.88|502.48|0
1635856200000|2021-11-02 12:30:00|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1635856220000|2021-11-02 12:30:20|504.88|502.48|504.88|502.48|504.88|502.48|504.71|502.31|0
1635856230000|2021-11-02 12:30:30|505.06|502.66|505.06|502.66|505.06|502.66|505.06|502.66|0
1635856240000|2021-11-02 12:30:40|504.88|502.48|505.06|502.66|505.06|502.66|504.88|502.48|0
1635856250000|2021-11-02 12:30:50|504.88|502.48|504.88|502.48|504.88|502.48|504.88|502.48|0
1635856260000|2021-11-02 12:31:00|505.06|502.66|505.06|502.66|505.06|502.66|505.06|502.66|0
1635856290000|2021-11-02 12:31:30|505.24|502.84|505.24|502.84|505.24|502.84|505.24|502.84|0
1635856300000|2021-11-02 12:31:40|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1635856310000|2021-11-02 12:31:50|505.24|502.84|505.23|502.83|505.24|502.84|505.23|502.83|0
1635856340000|2021-11-02 12:32:20|505.06|502.66|505.06|502.66|505.06|502.66|505.06|502.66|0
1635856370000|2021-11-02 12:32:50|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635856380000|2021-11-02 12:33:00|505.06|502.66|505.06|502.66|505.06|502.66|505.06|502.66|0
1635856410000|2021-11-02 12:33:30|505.23|502.83|505.41|503.01|505.41|503.01|505.23|502.83|0
1635856420000|2021-11-02 12:33:40|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635856460000|2021-11-02 12:34:20|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1635856470000|2021-11-02 12:34:30|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635856480000|2021-11-02 12:34:40|505.41|503.01|505.23|502.83|505.41|503.01|505.23|502.83|0
1635856490000|2021-11-02 12:34:50|505.41|503.01|505.23|502.83|505.41|503.01|505.23|502.83|0
1635856500000|2021-11-02 12:35:00|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1635856540000|2021-11-02 12:35:40|505.59|503.19|505.76|503.36|505.76|503.36|505.59|503.19|0
1635856550000|2021-11-02 12:35:50|505.59|503.19|505.59|503.19|505.59|503.19|505.59|503.19|0
1635856570000|2021-11-02 12:36:10|505.76|503.36|505.76|503.36|505.76|503.36|505.59|503.19|0
1635856590000|2021-11-02 12:36:30|505.59|503.19|505.76|503.36|505.76|503.36|505.59|503.19|0
1635856600000|2021-11-02 12:36:40|505.59|503.19|505.59|503.19|505.59|503.19|505.59|503.19|0
1635856610000|2021-11-02 12:36:50|505.76|503.36|505.76|503.36|505.76|503.36|505.76|503.36|0
1635856620000|2021-11-02 12:37:00|505.59|503.19|505.76|503.36|505.76|503.36|505.59|503.19|0
1635856630000|2021-11-02 12:37:10|505.94|503.54|505.94|503.54|505.94|503.54|505.94|503.54|0
1635856670000|2021-11-02 12:37:50|505.76|503.36|505.76|503.36|505.76|503.36|505.76|503.36|0
1635856680000|2021-11-02 12:38:00|505.58|503.18|505.58|503.18|505.58|503.18|505.58|503.18|0
1635856710000|2021-11-02 12:38:30|505.76|503.36|505.58|503.18|505.76|503.36|505.58|503.18|0
1635856960000|2021-11-02 12:42:40|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1635856980000|2021-11-02 12:43:00|505.23|502.83|505.41|503.01|505.41|503.01|505.23|502.83|0
1635856990000|2021-11-02 12:43:10|505.23|502.83|505.41|503.01|505.41|503.01|505.23|502.83|0
1635857000000|2021-11-02 12:43:20|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635857020000|2021-11-02 12:43:40|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1635857030000|2021-11-02 12:43:50|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635857120000|2021-11-02 12:45:20|505.05|502.65|505.23|502.83|505.23|502.83|505.05|502.65|0
1635857130000|2021-11-02 12:45:30|505.05|502.65|505.23|502.83|505.23|502.83|505.05|502.65|0
1635857150000|2021-11-02 12:45:50|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1635857160000|2021-11-02 12:46:00|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635857180000|2021-11-02 12:46:20|505.05|502.65|505.23|502.83|505.23|502.83|505.05|502.65|0
1635857190000|2021-11-02 12:46:30|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1635857230000|2021-11-02 12:47:10|504.88|502.48|504.88|502.48|504.88|502.48|504.88|502.48|0
1635857380000|2021-11-02 12:49:40|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1635857420000|2021-11-02 12:50:20|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635857430000|2021-11-02 12:50:30|505.05|502.65|505.23|502.83|505.23|502.83|505.05|502.65|0
1635857450000|2021-11-02 12:50:50|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1635857470000|2021-11-02 12:51:10|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635857480000|2021-11-02 12:51:20|505.4|503|505.4|503|505.4|503|505.4|503|0
1635857490000|2021-11-02 12:51:30|505.58|503.18|505.4|503|505.58|503.18|505.4|503|0
1635857500000|2021-11-02 12:51:40|505.58|503.18|505.4|503|505.58|503.18|505.4|503|0
1635857510000|2021-11-02 12:51:50|505.58|503.18|505.76|503.36|505.76|503.36|505.58|503.18|0
1635857520000|2021-11-02 12:52:00|505.58|503.18|505.58|503.18|505.58|503.18|505.58|503.18|0
1635857530000|2021-11-02 12:52:10|505.76|503.36|505.75|503.35|505.76|503.36|505.75|503.35|0
1635857540000|2021-11-02 12:52:20|505.58|503.18|505.75|503.35|505.75|503.35|505.58|503.18|0
1635857550000|2021-11-02 12:52:30|505.58|503.18|505.4|503|505.58|503.18|505.4|503|0
1635857570000|2021-11-02 12:52:50|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635857580000|2021-11-02 12:53:00|505.4|503|505.4|503|505.4|503|505.4|503|0
1635857640000|2021-11-02 12:54:00|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635857690000|2021-11-02 12:54:50|505.13|502.73|505.05|502.65|505.23|502.83|505.05|502.65|0
1635857700000|2021-11-02 12:55:00|505.23|502.83|505.05|502.65|505.23|502.83|505.05|502.65|0
1635857710000|2021-11-02 12:55:10|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1635857730000|2021-11-02 12:55:30|505.4|503|505.4|503|505.4|503|505.4|503|0
1635857740000|2021-11-02 12:55:40|505.31|502.91|505.23|502.83|505.31|502.91|505.23|502.83|0
1635857750000|2021-11-02 12:55:50|505.58|503.18|505.93|503.53|505.93|503.53|505.58|503.18|0
1635857780000|2021-11-02 12:56:20|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1635857810000|2021-11-02 12:56:50|505.58|503.18|505.4|503|505.58|503.18|505.4|503|0
1635857840000|2021-11-02 12:57:20|505.31|502.91|505.4|503|505.4|503|505.31|502.91|0
1635857850000|2021-11-02 12:57:30|505.22|502.82|505.05|502.65|505.22|502.82|505.05|502.65|0
1635857860000|2021-11-02 12:57:40|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1635857900000|2021-11-02 12:58:20|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1635857930000|2021-11-02 12:58:50|504.87|502.47|504.87|502.47|504.87|502.47|504.87|502.47|0
1635857940000|2021-11-02 12:59:00|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1635857950000|2021-11-02 12:59:10|504.87|502.47|504.87|502.47|504.87|502.47|504.87|502.47|0
1635857960000|2021-11-02 12:59:20|504.7|502.3|504.7|502.3|504.7|502.3|504.7|502.3|0
1635857970000|2021-11-02 12:59:30|504.87|502.47|504.87|502.47|504.87|502.47|504.87|502.47|0
1635857980000|2021-11-02 12:59:40|504.7|502.3|504.7|502.3|504.87|502.47|504.7|502.3|0
1635857990000|2021-11-02 12:59:50|504.87|502.47|504.87|502.47|504.87|502.47|504.87|502.47|0
1635858010000|2021-11-02 13:00:10|505.05|502.65|504.87|502.47|505.05|502.65|504.87|502.47|0
1635858020000|2021-11-02 13:00:20|505.05|502.65|505.05|502.65|505.05|502.65|504.87|502.47|0
1635858040000|2021-11-02 13:00:40|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1635858050000|2021-11-02 13:00:50|505.4|503|505.58|503.18|505.58|503.18|505.4|503|0
1635858060000|2021-11-02 13:01:00|505.4|503|505.4|503|505.4|503|505.4|503|0
1635858070000|2021-11-02 13:01:10|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1635858120000|2021-11-02 13:02:00|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1635858130000|2021-11-02 13:02:10|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1635858150000|2021-11-02 13:02:30|505.13|502.73|505.13|502.73|505.13|502.73|505.13|502.73|0
1635858160000|2021-11-02 13:02:40|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1635858200000|2021-11-02 13:03:20|505.4|503|505.4|503|505.4|503|505.4|503|0
1635858220000|2021-11-02 13:03:40|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1635858230000|2021-11-02 13:03:50|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1635858240000|2021-11-02 13:04:00|504.87|502.47|504.87|502.47|504.87|502.47|504.87|502.47|0
1635858290000|2021-11-02 13:04:50|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1635858300000|2021-11-02 13:05:00|504.52|502.12|504.69|502.29|504.69|502.29|504.52|502.12|0
1635858310000|2021-11-02 13:05:10|504.87|502.47|504.87|502.47|504.87|502.47|504.87|502.47|0
1635858320000|2021-11-02 13:05:20|504.69|502.29|504.87|502.47|504.87|502.47|504.69|502.29|0
1635858340000|2021-11-02 13:05:40|504.69|502.29|504.52|502.12|504.69|502.29|504.52|502.12|0
1635858360000|2021-11-02 13:06:00|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1635858410000|2021-11-02 13:06:50|504.52|502.12|504.52|502.12|504.52|502.12|504.52|502.12|0
1635858450000|2021-11-02 13:07:30|504.34|501.94|504.52|502.12|504.52|502.12|504.34|501.94|0
1635858470000|2021-11-02 13:07:50|504.34|501.94|504.34|501.94|504.34|501.94|504.34|501.94|0
1635858480000|2021-11-02 13:08:00|504.52|502.12|504.34|501.94|504.52|502.12|504.34|501.94|0
1635858560000|2021-11-02 13:09:20|504.52|502.12|504.52|502.12|504.52|502.12|504.52|502.12|0
1635858570000|2021-11-02 13:09:30|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1635858580000|2021-11-02 13:09:40|504.34|501.94|504.34|501.94|504.34|501.94|504.34|501.94|0
1635858600000|2021-11-02 13:10:00|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1635858610000|2021-11-02 13:10:10|504.34|501.94|504.51|502.11|504.51|502.11|504.34|501.94|0
1635858620000|2021-11-02 13:10:20|504.34|501.94|504.51|502.11|504.51|502.11|504.34|501.94|0
1635858650000|2021-11-02 13:10:50|504.34|501.94|504.34|501.94|504.34|501.94|504.34|501.94|0
1635858660000|2021-11-02 13:11:00|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635858670000|2021-11-02 13:11:10|503.99|501.59|503.99|501.59|503.99|501.59|503.99|501.59|0
1635858710000|2021-11-02 13:11:50|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1635858720000|2021-11-02 13:12:00|503.99|501.59|503.99|501.59|503.99|501.59|503.99|501.59|0
1635858730000|2021-11-02 13:12:10|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635858740000|2021-11-02 13:12:20|503.99|501.59|503.99|501.59|503.99|501.59|503.99|501.59|0
1635858750000|2021-11-02 13:12:30|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1635858770000|2021-11-02 13:12:50|503.63|501.23|503.63|501.23|503.81|501.41|503.63|501.23|0
1635858780000|2021-11-02 13:13:00|503.46|501.06|503.63|501.23|503.63|501.23|503.46|501.06|0
1635858800000|2021-11-02 13:13:20|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1635858820000|2021-11-02 13:13:40|503.99|501.59|504.16|501.76|504.16|501.76|503.99|501.59|0
1635858830000|2021-11-02 13:13:50|503.99|501.59|503.99|501.59|503.99|501.59|503.99|501.59|0
1635858850000|2021-11-02 13:14:10|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635858860000|2021-11-02 13:14:20|503.99|501.59|504.16|501.76|504.16|501.76|503.99|501.59|0
1635858870000|2021-11-02 13:14:30|503.98|501.58|503.98|501.58|503.98|501.58|503.98|501.58|0
1635858880000|2021-11-02 13:14:40|504.16|501.76|503.98|501.58|504.16|501.76|503.98|501.58|0
1635858890000|2021-11-02 13:14:50|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635858920000|2021-11-02 13:15:20|504.34|501.94|504.51|502.11|504.51|502.11|504.34|501.94|0
1635858930000|2021-11-02 13:15:30|504.34|501.94|504.34|501.94|504.34|501.94|504.34|501.94|0
1635858940000|2021-11-02 13:15:40|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1635858950000|2021-11-02 13:15:50|504.34|501.94|504.34|501.94|504.34|501.94|504.34|501.94|0
1635858980000|2021-11-02 13:16:20|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635859000000|2021-11-02 13:16:40|504.34|501.94|504.34|501.94|504.34|501.94|504.16|501.76|0
1635859010000|2021-11-02 13:16:50|504.24|501.84|504.16|501.76|504.24|501.84|504.16|501.76|0
1635859020000|2021-11-02 13:17:00|504.34|501.94|504.16|501.76|504.34|501.94|504.16|501.76|0
1635859040000|2021-11-02 13:17:20|503.98|501.58|504.16|501.76|504.16|501.76|503.98|501.58|0
1635859060000|2021-11-02 13:17:40|503.98|501.58|503.98|501.58|503.98|501.58|503.98|501.58|0
1635859080000|2021-11-02 13:18:00|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1635859090000|2021-11-02 13:18:10|503.98|501.58|503.81|501.41|503.98|501.58|503.81|501.41|0
1635859100000|2021-11-02 13:18:20|503.98|501.58|503.98|501.58|503.98|501.58|503.98|501.58|0
1635859130000|2021-11-02 13:18:50|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1635859220000|2021-11-02 13:20:20|503.98|501.58|503.98|501.58|503.98|501.58|503.98|501.58|0
1635859240000|2021-11-02 13:20:40|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635859260000|2021-11-02 13:21:00|504.33|501.93|504.33|501.93|504.33|501.93|504.33|501.93|0
1635859270000|2021-11-02 13:21:10|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1635859300000|2021-11-02 13:21:40|504.33|501.93|504.16|501.76|504.33|501.93|504.16|501.76|0
1635859310000|2021-11-02 13:21:50|504.33|501.93|504.33|501.93|504.33|501.93|504.33|501.93|0
1635859330000|2021-11-02 13:22:10|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635859340000|2021-11-02 13:22:20|503.98|501.58|503.98|501.58|503.98|501.58|503.98|501.58|0
1635859350000|2021-11-02 13:22:30|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635859370000|2021-11-02 13:22:50|504.33|501.93|504.33|501.93|504.33|501.93|504.33|501.93|0
1635859380000|2021-11-02 13:23:00|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635859410000|2021-11-02 13:23:30|503.98|501.58|503.98|501.58|503.98|501.58|503.98|501.58|0
1635859420000|2021-11-02 13:23:40|504.16|501.76|503.98|501.58|504.16|501.76|503.98|501.58|0
1635859490000|2021-11-02 13:24:50|504.16|501.76|503.98|501.58|504.16|501.76|503.98|501.58|0
1635859500000|2021-11-02 13:25:00|504.16|501.76|504.16|501.76|504.16|501.76|503.98|501.58|0
1635859530000|2021-11-02 13:25:30|504.33|501.93|504.16|501.76|504.33|501.93|504.16|501.76|0
1635859550000|2021-11-02 13:25:50|503.98|501.58|503.98|501.58|503.98|501.58|503.98|501.58|0
1635859560000|2021-11-02 13:26:00|503.8|501.4|503.8|501.4|503.8|501.4|503.8|501.4|0
1635859590000|2021-11-02 13:26:30|503.63|501.23|503.98|501.58|503.98|501.58|503.63|501.23|0
1635859600000|2021-11-02 13:26:40|504.16|501.76|504.33|501.93|504.33|501.93|504.16|501.76|0
1635859620000|2021-11-02 13:27:00|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635859630000|2021-11-02 13:27:10|504.33|501.93|504.33|501.93|504.33|501.93|504.33|501.93|0
1635859640000|2021-11-02 13:27:20|504.16|501.76|504.33|501.93|504.33|501.93|504.16|501.76|0
1635859650000|2021-11-02 13:27:30|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635859700000|2021-11-02 13:28:20|504.33|501.93|504.33|501.93|504.33|501.93|504.33|501.93|0
1635859710000|2021-11-02 13:28:30|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1635859730000|2021-11-02 13:28:50|504.15|501.75|504.15|501.75|504.33|501.93|504.15|501.75|0
1635859740000|2021-11-02 13:29:00|504.33|501.93|504.33|501.93|504.33|501.93|504.33|501.93|0
1635859760000|2021-11-02 13:29:20|504.51|502.11|504.33|501.93|504.51|502.11|504.33|501.93|0
1635859770000|2021-11-02 13:29:30|504.51|502.11|504.33|501.93|504.51|502.11|504.33|501.93|0
1635859790000|2021-11-02 13:29:50|504.15|501.75|504.15|501.75|504.15|501.75|504.15|501.75|0
1635859800000|2021-11-02 13:30:00|504.51|502.11|504.51|502.11|504.51|502.11|504.33|501.93|0
1635859810000|2021-11-02 13:30:10|505.21|502.81|505.39|502.99|505.39|502.99|505.21|502.81|0
1635859820000|2021-11-02 13:30:20|505.56|503.16|505.56|503.16|505.56|503.16|505.39|502.99|0
1635859830000|2021-11-02 13:30:30|505.39|502.99|505.74|503.34|505.74|503.34|505.39|502.99|0
1635859840000|2021-11-02 13:30:40|505.39|502.99|505.56|503.16|505.56|503.16|505.39|502.99|0
1635859850000|2021-11-02 13:30:50|505.74|503.34|505.56|503.16|505.74|503.34|505.56|503.16|0
1635859860000|2021-11-02 13:31:00|505.39|502.99|505.56|503.16|505.56|503.16|505.39|502.99|0
1635859870000|2021-11-02 13:31:10|505.39|502.99|505.39|502.99|505.56|503.16|505.39|502.99|0
1635859880000|2021-11-02 13:31:20|505.56|503.16|505.21|502.81|505.56|503.16|505.03|502.63|0
1635859890000|2021-11-02 13:31:30|505.39|502.99|505.21|502.81|505.56|503.16|505.21|502.81|0
1635859900000|2021-11-02 13:31:40|504.86|502.46|505.39|502.99|505.39|502.99|504.86|502.46|0
1635859910000|2021-11-02 13:31:50|505.56|503.16|505.39|502.99|505.56|503.16|505.39|502.99|0
1635859920000|2021-11-02 13:32:00|505.21|502.81|505.56|503.16|505.56|503.16|505.21|502.81|0
1635859930000|2021-11-02 13:32:10|505.91|503.51|505.56|503.16|505.91|503.51|505.56|503.16|0
1635859940000|2021-11-02 13:32:20|505.21|502.81|505.74|503.34|505.74|503.34|505.21|502.81|0
1635859950000|2021-11-02 13:32:30|505.56|503.16|505.39|502.99|505.56|503.16|505.39|502.99|0
1635859960000|2021-11-02 13:32:40|505.21|502.81|505.03|502.63|505.21|502.81|504.86|502.46|0
1635859970000|2021-11-02 13:32:50|505.21|502.81|505.56|503.16|505.56|503.16|505.21|502.81|0
1635859980000|2021-11-02 13:33:00|505.74|503.34|506.09|503.69|506.09|503.69|505.74|503.34|0
1635859990000|2021-11-02 13:33:10|506.27|503.87|506.27|503.87|506.44|504.04|506.27|503.87|0
1635860000000|2021-11-02 13:33:20|506.09|503.69|505.56|503.16|506.09|503.69|505.56|503.16|0
1635860010000|2021-11-02 13:33:30|505.74|503.34|505.74|503.34|505.91|503.51|505.56|503.16|0
1635860020000|2021-11-02 13:33:40|505.91|503.51|505.91|503.51|506.09|503.69|505.91|503.51|0
1635860030000|2021-11-02 13:33:50|506.09|503.69|505.74|503.34|506.09|503.69|505.74|503.34|0
1635860040000|2021-11-02 13:34:00|505.21|502.81|504.86|502.46|505.21|502.81|504.68|502.28|0
1635860050000|2021-11-02 13:34:10|504.68|502.28|503.8|501.4|504.68|502.28|503.8|501.4|0
1635860060000|2021-11-02 13:34:20|503.45|501.05|503.8|501.4|503.8|501.4|503.45|501.05|0
1635860070000|2021-11-02 13:34:30|503.62|501.22|503.1|500.7|503.62|501.22|503.1|500.7|0
1635860080000|2021-11-02 13:34:40|503.27|500.87|503.98|501.58|503.98|501.58|503.27|500.87|0
1635860090000|2021-11-02 13:34:50|503.62|501.22|503.27|500.87|503.62|501.22|503.27|500.87|0
1635860100000|2021-11-02 13:35:00|503.62|501.22|504.33|501.93|504.33|501.93|503.62|501.22|0
1635860110000|2021-11-02 13:35:10|504.5|502.1|504.68|502.28|504.68|502.28|504.33|501.93|0
1635860120000|2021-11-02 13:35:20|504.86|502.46|505.21|502.81|505.21|502.81|504.86|502.46|0
1635860130000|2021-11-02 13:35:30|505.38|502.98|505.21|502.81|505.56|503.16|505.21|502.81|0
1635860140000|2021-11-02 13:35:40|505.03|502.63|505.21|502.81|505.38|502.98|505.03|502.63|0
1635860150000|2021-11-02 13:35:50|504.86|502.46|505.21|502.81|505.21|502.81|504.86|502.46|0
1635860160000|2021-11-02 13:36:00|505.38|502.98|505.38|502.98|505.56|503.16|505.38|502.98|0
1635860170000|2021-11-02 13:36:10|505.21|502.81|505.91|503.51|505.91|503.51|505.21|502.81|0
1635860180000|2021-11-02 13:36:20|506.09|503.69|505.91|503.51|506.09|503.69|505.91|503.51|0
1635860190000|2021-11-02 13:36:30|505.74|503.34|505.74|503.34|505.91|503.51|505.74|503.34|0
1635860200000|2021-11-02 13:36:40|505.91|503.51|506.09|503.69|506.09|503.69|505.91|503.51|0
1635860210000|2021-11-02 13:36:50|506.27|503.87|506.09|503.69|506.27|503.87|506.09|503.69|0
1635860220000|2021-11-02 13:37:00|506.27|503.87|506.27|503.87|506.27|503.87|506.09|503.69|0
1635860230000|2021-11-02 13:37:10|506.44|504.04|506.79|504.39|506.79|504.39|506.44|504.04|0
1635860240000|2021-11-02 13:37:20|507.15|504.75|507.15|504.75|507.32|504.92|507.15|504.75|0
1635860250000|2021-11-02 13:37:30|506.97|504.57|506.97|504.57|507.15|504.75|506.79|504.39|0
1635860260000|2021-11-02 13:37:40|506.79|504.39|506.97|504.57|506.97|504.57|506.62|504.22|0
1635860270000|2021-11-02 13:37:50|507.15|504.75|507.15|504.75|507.15|504.75|506.97|504.57|0
1635860280000|2021-11-02 13:38:00|507.32|504.92|507.15|504.75|507.32|504.92|507.15|504.75|0
1635860290000|2021-11-02 13:38:10|507.32|504.92|507.68|505.28|507.68|505.28|507.32|504.92|0
1635860300000|2021-11-02 13:38:20|507.85|505.45|507.15|504.75|507.85|505.45|507.15|504.75|0
1635860310000|2021-11-02 13:38:30|507.32|504.92|507.5|505.1|507.5|505.1|507.32|504.92|0
1635860320000|2021-11-02 13:38:40|507.68|505.28|507.68|505.28|507.85|505.45|507.68|505.28|0
1635860330000|2021-11-02 13:38:50|507.76|505.36|508.03|505.63|508.03|505.63|507.76|505.36|0
1635860340000|2021-11-02 13:39:00|508.21|505.81|507.85|505.45|508.38|505.98|507.85|505.45|0
1635860350000|2021-11-02 13:39:10|508.03|505.63|507.68|505.28|508.03|505.63|507.68|505.28|0
1635860360000|2021-11-02 13:39:20|507.5|505.1|507.5|505.1|507.5|505.1|507.5|505.1|0
1635860370000|2021-11-02 13:39:30|507.68|505.28|507.85|505.45|507.85|505.45|507.68|505.28|0
1635860380000|2021-11-02 13:39:40|508.03|505.63|508.38|505.98|508.38|505.98|508.03|505.63|0
1635860390000|2021-11-02 13:39:50|508.2|505.8|508.38|505.98|508.38|505.98|508.2|505.8|0
1635860400000|2021-11-02 13:40:00|508.56|506.16|508.03|505.63|508.56|506.16|507.76|505.36|0
1635860410000|2021-11-02 13:40:10|508.38|505.98|508.2|505.8|508.56|506.16|508.2|505.8|0
1635860420000|2021-11-02 13:40:20|508.38|505.98|507.85|505.45|508.38|505.98|507.85|505.45|0
1635860430000|2021-11-02 13:40:30|508.03|505.63|508.2|505.8|508.2|505.8|508.03|505.63|0
1635860440000|2021-11-02 13:40:40|508.56|506.16|508.56|506.16|508.73|506.33|508.56|506.16|0
1635860450000|2021-11-02 13:40:50|508.38|505.98|508.56|506.16|508.73|506.33|508.38|505.98|0
1635860460000|2021-11-02 13:41:00|507.67|505.27|507.5|505.1|507.67|505.27|507.32|504.92|0
1635860470000|2021-11-02 13:41:10|507.32|504.92|507.41|505.01|507.5|505.1|507.32|504.92|0
1635860480000|2021-11-02 13:41:20|507.5|505.1|508.03|505.63|508.03|505.63|507.5|505.1|0
1635860490000|2021-11-02 13:41:30|507.67|505.27|507.15|504.75|507.67|505.27|507.15|504.75|0
1635860500000|2021-11-02 13:41:40|507.14|504.74|506.97|504.57|507.14|504.74|506.97|504.57|0
1635860510000|2021-11-02 13:41:50|507.14|504.74|506.79|504.39|507.14|504.74|506.79|504.39|0
1635860520000|2021-11-02 13:42:00|506.62|504.22|506.79|504.39|506.79|504.39|506.62|504.22|0
1635860530000|2021-11-02 13:42:10|506.97|504.57|506.97|504.57|506.97|504.57|506.79|504.39|0
1635860540000|2021-11-02 13:42:20|507.14|504.74|507.14|504.74|507.32|504.92|507.14|504.74|0
1635860550000|2021-11-02 13:42:30|506.97|504.57|506.62|504.22|506.97|504.57|506.62|504.22|0
1635860560000|2021-11-02 13:42:40|506.26|503.86|506.09|503.69|506.26|503.86|505.73|503.33|0
1635860570000|2021-11-02 13:42:50|506.26|503.86|505.91|503.51|506.26|503.86|505.91|503.51|0
1635860580000|2021-11-02 13:43:00|506.26|503.86|506.44|504.04|506.44|504.04|506.26|503.86|0
1635860590000|2021-11-02 13:43:10|506.62|504.22|506.44|504.04|506.62|504.22|506.44|504.04|0
1635860600000|2021-11-02 13:43:20|506.79|504.39|506.79|504.39|507.14|504.74|506.79|504.39|0
1635860610000|2021-11-02 13:43:30|506.97|504.57|507.14|504.74|507.14|504.74|506.79|504.39|0
1635860620000|2021-11-02 13:43:40|506.97|504.57|506.26|503.86|506.97|504.57|506.26|503.86|0
1635860630000|2021-11-02 13:43:50|506.44|504.04|506.26|503.86|506.44|504.04|506.26|503.86|0
1635860640000|2021-11-02 13:44:00|506.61|504.21|506.97|504.57|506.97|504.57|506.61|504.21|0
1635860650000|2021-11-02 13:44:10|507.14|504.74|506.97|504.57|507.14|504.74|506.97|504.57|0
1635860660000|2021-11-02 13:44:20|507.32|504.92|507.32|504.92|507.32|504.92|507.14|504.74|0
1635860670000|2021-11-02 13:44:30|507.5|505.1|507.5|505.1|507.5|505.1|507.32|504.92|0
1635860680000|2021-11-02 13:44:40|507.32|504.92|507.32|504.92|507.5|505.1|507.32|504.92|0
1635860690000|2021-11-02 13:44:50|507.14|504.74|507.32|504.92|507.32|504.92|507.14|504.74|0
1635860700000|2021-11-02 13:45:00|507.67|505.27|508.03|505.63|508.03|505.63|507.67|505.27|0
1635860710000|2021-11-02 13:45:10|507.85|505.45|508.03|505.63|508.03|505.63|507.85|505.45|0
1635860720000|2021-11-02 13:45:20|507.85|505.45|508.11|505.71|508.11|505.71|507.85|505.45|0
1635860730000|2021-11-02 13:45:30|508.03|505.63|508.56|506.16|508.56|506.16|508.03|505.63|0
1635860740000|2021-11-02 13:45:40|508.38|505.98|508.38|505.98|508.56|506.16|508.38|505.98|0
1635860750000|2021-11-02 13:45:50|508.2|505.8|507.5|505.1|508.2|505.8|507.5|505.1|0
1635860760000|2021-11-02 13:46:00|507.67|505.27|507.85|505.45|507.85|505.45|507.5|505.1|0
1635860770000|2021-11-02 13:46:10|508.2|505.8|508.29|505.89|508.29|505.89|508.2|505.8|0
1635860780000|2021-11-02 13:46:20|508.38|505.98|508.2|505.8|508.38|505.98|508.2|505.8|0
1635860790000|2021-11-02 13:46:30|508.29|505.89|508.2|505.8|508.38|505.98|508.2|505.8|0
1635860800000|2021-11-02 13:46:40|508.03|505.63|508.2|505.8|508.2|505.8|508.03|505.63|0
1635860810000|2021-11-02 13:46:50|508.38|505.98|508.91|506.51|508.91|506.51|508.38|505.98|0
1635860820000|2021-11-02 13:47:00|509.09|506.69|508.91|506.51|509.09|506.69|508.56|506.16|0
1635860830000|2021-11-02 13:47:10|508.73|506.33|508.73|506.33|508.73|506.33|508.73|506.33|0
1635860840000|2021-11-02 13:47:20|508.55|506.15|508.38|505.98|508.91|506.51|508.38|505.98|0
1635860850000|2021-11-02 13:47:30|508.55|506.15|508.73|506.33|508.73|506.33|508.38|505.98|0
1635860860000|2021-11-02 13:47:40|508.91|506.51|508.91|506.51|508.91|506.51|508.91|506.51|0
1635860870000|2021-11-02 13:47:50|509.08|506.68|508.91|506.51|509.08|506.68|508.91|506.51|0
1635860880000|2021-11-02 13:48:00|509.08|506.68|509.26|506.86|509.26|506.86|509.08|506.68|0
1635860890000|2021-11-02 13:48:10|509.08|506.68|508.91|506.51|509.08|506.68|508.91|506.51|0
1635860900000|2021-11-02 13:48:20|508.73|506.33|508.91|506.51|508.91|506.51|508.73|506.33|0
1635860910000|2021-11-02 13:48:30|509.08|506.68|509.26|506.86|509.26|506.86|509.08|506.68|0
1635860920000|2021-11-02 13:48:40|509.08|506.68|508.55|506.15|509.08|506.68|508.55|506.15|0
1635860930000|2021-11-02 13:48:50|508.73|506.33|508.73|506.33|508.73|506.33|508.73|506.33|0
1635860940000|2021-11-02 13:49:00|508.55|506.15|508.2|505.8|508.55|506.15|508.2|505.8|0
1635860950000|2021-11-02 13:49:10|508.38|505.98|508.02|505.62|508.38|505.98|508.02|505.62|0
1635860960000|2021-11-02 13:49:20|507.85|505.45|508.2|505.8|508.38|505.98|507.85|505.45|0
1635860970000|2021-11-02 13:49:30|508.38|505.98|508.2|505.8|508.38|505.98|508.2|505.8|0
1635860980000|2021-11-02 13:49:40|508.38|505.98|508.2|505.8|508.38|505.98|508.2|505.8|0
1635860990000|2021-11-02 13:49:50|508.38|505.98|508.55|506.15|508.73|506.33|508.38|505.98|0
1635861000000|2021-11-02 13:50:00|507.85|505.45|507.67|505.27|507.85|505.45|507.49|505.09|0
1635861010000|2021-11-02 13:50:10|508.02|505.62|508.2|505.8|508.55|506.15|508.02|505.62|0
1635861020000|2021-11-02 13:50:20|508.38|505.98|508.2|505.8|508.38|505.98|508.2|505.8|0
1635861030000|2021-11-02 13:50:30|508.38|505.98|508.38|505.98|508.38|505.98|508.38|505.98|0
1635861040000|2021-11-02 13:50:40|508.2|505.8|508.38|505.98|508.55|506.15|508.2|505.8|0
1635861050000|2021-11-02 13:50:50|508.2|505.8|508.02|505.62|508.2|505.8|508.02|505.62|0
1635861060000|2021-11-02 13:51:00|508.2|505.8|508.38|505.98|508.38|505.98|508.2|505.8|0
1635861070000|2021-11-02 13:51:10|508.55|506.15|508.91|506.51|508.91|506.51|508.55|506.15|0
1635861080000|2021-11-02 13:51:20|508.73|506.33|508.73|506.33|508.91|506.51|508.73|506.33|0
1635861090000|2021-11-02 13:51:30|508.91|506.51|508.73|506.33|508.91|506.51|508.73|506.33|0
1635861100000|2021-11-02 13:51:40|508.91|506.51|508.73|506.33|508.91|506.51|508.73|506.33|0
1635861110000|2021-11-02 13:51:50|508.55|506.15|508.73|506.33|508.73|506.33|508.55|506.15|0
1635861120000|2021-11-02 13:52:00|509.08|506.68|508.73|506.33|509.08|506.68|508.73|506.33|0
1635861130000|2021-11-02 13:52:10|508.55|506.15|508.91|506.51|508.91|506.51|508.55|506.15|0
1635861140000|2021-11-02 13:52:20|509.08|506.68|509.26|506.86|509.26|506.86|509.08|506.68|0
1635861150000|2021-11-02 13:52:30|509.44|507.04|509.44|507.04|509.61|507.21|509.44|507.04|0
1635861160000|2021-11-02 13:52:40|509.61|507.21|509.61|507.21|509.61|507.21|509.61|507.21|0
1635861170000|2021-11-02 13:52:50|509.44|507.04|509.79|507.39|509.79|507.39|509.44|507.04|0
1635861180000|2021-11-02 13:53:00|509.97|507.57|509.97|507.57|510.14|507.74|509.97|507.57|0
1635861190000|2021-11-02 13:53:10|510.14|507.74|510.14|507.74|510.14|507.74|509.97|507.57|0
1635861200000|2021-11-02 13:53:20|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1635861210000|2021-11-02 13:53:30|509.61|507.21|509.97|507.57|509.97|507.57|509.61|507.21|0
1635861220000|2021-11-02 13:53:40|509.61|507.21|509.44|507.04|509.61|507.21|509.26|506.86|0
1635861230000|2021-11-02 13:53:50|509.26|506.86|509.44|507.04|509.44|507.04|509.26|506.86|0
1635861240000|2021-11-02 13:54:00|509.61|507.21|509.26|506.86|509.61|507.21|509.26|506.86|0
1635861250000|2021-11-02 13:54:10|509.08|506.68|509.61|507.21|509.61|507.21|509.08|506.68|0
1635861260000|2021-11-02 13:54:20|509.44|507.04|509.44|507.04|509.61|507.21|509.44|507.04|0
1635861270000|2021-11-02 13:54:30|509.61|507.21|509.79|507.39|509.79|507.39|509.44|507.04|0
1635861280000|2021-11-02 13:54:40|509.97|507.57|509.97|507.57|510.14|507.74|509.97|507.57|0
1635861290000|2021-11-02 13:54:50|510.14|507.74|510.32|507.92|510.32|507.92|510.14|507.74|0
1635861300000|2021-11-02 13:55:00|510.5|508.1|509.61|507.21|510.5|508.1|509.61|507.21|0
1635861310000|2021-11-02 13:55:10|509.79|507.39|509.61|507.21|509.79|507.39|509.61|507.21|0
1635861320000|2021-11-02 13:55:20|509.44|507.04|509.26|506.86|509.44|507.04|509.08|506.68|0
1635861330000|2021-11-02 13:55:30|509.44|507.04|508.9|506.5|509.44|507.04|508.9|506.5|0
1635861340000|2021-11-02 13:55:40|508.73|506.33|508.55|506.15|508.9|506.5|508.55|506.15|0
1635861350000|2021-11-02 13:55:50|508.81|506.41|509.26|506.86|509.26|506.86|508.81|506.41|0
1635861360000|2021-11-02 13:56:00|509.61|507.21|509.43|507.03|509.61|507.21|509.43|507.03|0
1635861370000|2021-11-02 13:56:10|509.52|507.12|509.61|507.21|509.79|507.39|509.52|507.12|0
1635861380000|2021-11-02 13:56:20|509.43|507.03|509.26|506.86|509.43|507.03|509.26|506.86|0
1635861390000|2021-11-02 13:56:30|509.43|507.03|509.43|507.03|509.43|507.03|509.43|507.03|0
1635861400000|2021-11-02 13:56:40|509.61|507.21|509.61|507.21|509.61|507.21|509.61|507.21|0
1635861410000|2021-11-02 13:56:50|509.43|507.03|509.26|506.86|509.43|507.03|509.26|506.86|0
1635861420000|2021-11-02 13:57:00|509.43|507.03|509.61|507.21|509.79|507.39|509.43|507.03|0
1635861430000|2021-11-02 13:57:10|509.43|507.03|509.61|507.21|509.61|507.21|509.43|507.03|0
1635861440000|2021-11-02 13:57:20|509.79|507.39|509.79|507.39|509.79|507.39|509.61|507.21|0
1635861450000|2021-11-02 13:57:30|509.96|507.56|509.96|507.56|510.14|507.74|509.96|507.56|0
1635861460000|2021-11-02 13:57:40|510.14|507.74|510.32|507.92|510.32|507.92|510.14|507.74|0
1635861470000|2021-11-02 13:57:50|510.5|508.1|510.5|508.1|510.5|508.1|510.5|508.1|0
1635861480000|2021-11-02 13:58:00|510.67|508.27|510.32|507.92|510.67|508.27|510.32|507.92|0
1635861490000|2021-11-02 13:58:10|510.5|508.1|510.67|508.27|510.67|508.27|510.32|507.92|0
1635861520000|2021-11-02 13:58:40|510.85|508.45|510.67|508.27|510.85|508.45|510.67|508.27|0
1635861530000|2021-11-02 13:58:50|510.49|508.09|510.49|508.09|510.67|508.27|510.49|508.09|0
1635861540000|2021-11-02 13:59:00|510.67|508.27|510.85|508.45|510.85|508.45|510.67|508.27|0
1635861550000|2021-11-02 13:59:10|510.67|508.27|511.38|508.98|511.38|508.98|510.67|508.27|0
1635861560000|2021-11-02 13:59:20|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1635861570000|2021-11-02 13:59:30|511.03|508.63|510.85|508.45|511.03|508.63|510.67|508.27|0
1635861580000|2021-11-02 13:59:40|511.03|508.63|510.67|508.27|511.03|508.63|510.49|508.09|0
1635861590000|2021-11-02 13:59:50|510.32|507.92|510.32|507.92|510.32|507.92|510.14|507.74|0
1635861600000|2021-11-02 14:00:00|512.41|510.01|513.29|510.89|513.29|510.89|512.41|510.01|0
1635861610000|2021-11-02 14:00:10|512.49|510.09|512.49|510.09|512.84|510.44|512.49|510.09|0
1635861620000|2021-11-02 14:00:20|512.31|509.91|511.51|509.11|512.31|509.91|511.51|509.11|0
1635861630000|2021-11-02 14:00:30|511.34|508.94|511.69|509.29|511.69|509.29|511.34|508.94|0
1635861640000|2021-11-02 14:00:40|511.87|509.47|511.69|509.29|511.87|509.47|511.69|509.29|0
1635861650000|2021-11-02 14:00:50|511.87|509.47|511.51|509.11|511.87|509.47|511.51|509.11|0
1635861660000|2021-11-02 14:01:00|511.69|509.29|511.51|509.11|511.87|509.47|511.51|509.11|0
1635861670000|2021-11-02 14:01:10|511.34|508.94|511.34|508.94|511.34|508.94|511.16|508.76|0
1635861680000|2021-11-02 14:01:20|511.24|508.84|511.34|508.94|511.51|509.11|511.16|508.76|0
1635861690000|2021-11-02 14:01:30|511.16|508.76|510.98|508.58|511.16|508.76|510.98|508.58|0
1635861700000|2021-11-02 14:01:40|510.63|508.23|510.63|508.23|510.63|508.23|510.45|508.05|0
1635861710000|2021-11-02 14:01:50|510.81|508.41|510.45|508.05|510.81|508.41|510.45|508.05|0
1635861720000|2021-11-02 14:02:00|510.27|507.87|510.27|507.87|510.27|507.87|510.1|507.7|0
1635861730000|2021-11-02 14:02:10|510.45|508.05|511.16|508.76|511.16|508.76|510.45|508.05|0
1635861740000|2021-11-02 14:02:20|511.34|508.94|511.34|508.94|511.34|508.94|511.34|508.94|0
1635861750000|2021-11-02 14:02:30|511.51|509.11|511.34|508.94|511.51|509.11|511.34|508.94|0
1635861760000|2021-11-02 14:02:40|511.51|509.11|511.51|509.11|511.51|509.11|511.34|508.94|0
1635861770000|2021-11-02 14:02:50|511.69|509.29|511.87|509.47|511.87|509.47|511.69|509.29|0
1635861780000|2021-11-02 14:03:00|512.04|509.64|512.22|509.82|512.22|509.82|512.04|509.64|0
1635861790000|2021-11-02 14:03:10|512.04|509.64|512.22|509.82|512.22|509.82|512.04|509.64|0
1635861800000|2021-11-02 14:03:20|512.4|510|512.4|510|512.4|510|512.4|510|0
1635861810000|2021-11-02 14:03:30|512.57|510.17|511.87|509.47|512.57|510.17|511.87|509.47|0
1635861820000|2021-11-02 14:03:40|512.04|509.64|512.22|509.82|512.22|509.82|511.87|509.47|0
1635861830000|2021-11-02 14:03:50|512.04|509.64|512.04|509.64|512.04|509.64|511.87|509.47|0
1635861840000|2021-11-02 14:04:00|512.22|509.82|512.04|509.64|512.22|509.82|511.87|509.47|0
1635861850000|2021-11-02 14:04:10|512.22|509.82|512.4|510|512.4|510|512.22|509.82|0
1635861860000|2021-11-02 14:04:20|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635861870000|2021-11-02 14:04:30|512.4|510|512.4|510|512.4|510|512.22|509.82|0
1635861890000|2021-11-02 14:04:50|512.57|510.17|512.57|510.17|512.57|510.17|512.57|510.17|0
1635861900000|2021-11-02 14:05:00|512.93|510.53|512.75|510.35|512.93|510.53|512.75|510.35|0
1635861910000|2021-11-02 14:05:10|512.57|510.17|512.75|510.35|512.93|510.53|512.57|510.17|0
1635861920000|2021-11-02 14:05:20|512.93|510.53|512.4|510|512.93|510.53|512.4|510|0
1635861930000|2021-11-02 14:05:30|512.57|510.17|512.57|510.17|512.57|510.17|512.4|510|0
1635861940000|2021-11-02 14:05:40|512.75|510.35|512.4|510|512.75|510.35|512.4|510|0
1635861950000|2021-11-02 14:05:50|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635861960000|2021-11-02 14:06:00|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1635861970000|2021-11-02 14:06:10|512.04|509.64|512.22|509.82|512.22|509.82|512.04|509.64|0
1635861980000|2021-11-02 14:06:20|512.4|510|512.04|509.64|512.4|510|511.87|509.47|0
1635861990000|2021-11-02 14:06:30|512.22|509.82|512.4|510|512.4|510|512.22|509.82|0
1635862000000|2021-11-02 14:06:40|512.04|509.64|512.04|509.64|512.04|509.64|511.87|509.47|0
1635862010000|2021-11-02 14:06:50|511.87|509.47|512.04|509.64|512.04|509.64|511.87|509.47|0
1635862020000|2021-11-02 14:07:00|511.86|509.46|512.04|509.64|512.22|509.82|511.86|509.46|0
1635862030000|2021-11-02 14:07:10|511.86|509.46|511.51|509.11|511.86|509.46|511.51|509.11|0
1635862040000|2021-11-02 14:07:20|511.33|508.93|511.33|508.93|511.51|509.11|511.33|508.93|0
1635862050000|2021-11-02 14:07:30|510.63|508.23|510.1|507.7|510.63|508.23|509.92|507.52|0
1635862060000|2021-11-02 14:07:40|510.27|507.87|510.45|508.05|510.45|508.05|510.27|507.87|0
1635862070000|2021-11-02 14:07:50|510.27|507.87|510.27|507.87|510.27|507.87|510.1|507.7|0
1635862080000|2021-11-02 14:08:00|509.92|507.52|509.92|507.52|509.92|507.52|509.74|507.34|0
1635862090000|2021-11-02 14:08:10|510.27|507.87|510.63|508.23|510.63|508.23|510.1|507.7|0
1635862100000|2021-11-02 14:08:20|510.45|508.05|510.63|508.23|510.63|508.23|510.45|508.05|0
1635862110000|2021-11-02 14:08:30|510.45|508.05|511.16|508.76|511.16|508.76|510.45|508.05|0
1635862120000|2021-11-02 14:08:40|511.33|508.93|511.69|509.29|511.69|509.29|511.33|508.93|0
1635862130000|2021-11-02 14:08:50|511.51|509.11|511.51|509.11|511.69|509.29|511.51|509.11|0
1635862140000|2021-11-02 14:09:00|511.69|509.29|512.22|509.82|512.22|509.82|511.69|509.29|0
1635862150000|2021-11-02 14:09:10|512.04|509.64|511.51|509.11|512.04|509.64|511.51|509.11|0
1635862160000|2021-11-02 14:09:20|511.33|508.93|511.33|508.93|511.69|509.29|511.33|508.93|0
1635862170000|2021-11-02 14:09:30|511.51|509.11|511.69|509.29|511.69|509.29|511.51|509.11|0
1635862180000|2021-11-02 14:09:40|511.51|509.11|511.16|508.76|511.69|509.29|511.16|508.76|0
1635862190000|2021-11-02 14:09:50|511.24|508.84|511.33|508.93|511.33|508.93|511.16|508.76|0
1635862200000|2021-11-02 14:10:00|511.51|509.11|511.69|509.29|511.69|509.29|511.51|509.11|0
1635862210000|2021-11-02 14:10:10|512.04|509.64|511.86|509.46|512.04|509.64|511.86|509.46|0
1635862220000|2021-11-02 14:10:20|512.04|509.64|511.16|508.76|512.04|509.64|511.16|508.76|0
1635862230000|2021-11-02 14:10:30|511.33|508.93|510.98|508.58|511.33|508.93|510.98|508.58|0
1635862240000|2021-11-02 14:10:40|511.33|508.93|510.98|508.58|511.33|508.93|510.98|508.58|0
1635862250000|2021-11-02 14:10:50|510.8|508.4|510.8|508.4|510.8|508.4|510.62|508.22|0
1635862260000|2021-11-02 14:11:00|510.45|508.05|510.45|508.05|510.45|508.05|510.45|508.05|0
1635862270000|2021-11-02 14:11:10|510.27|507.87|510.09|507.69|510.45|508.05|510.09|507.69|0
1635862280000|2021-11-02 14:11:20|510.27|507.87|510.09|507.69|510.27|507.87|509.92|507.52|0
1635862290000|2021-11-02 14:11:30|510.27|507.87|510.18|507.78|510.27|507.87|510.09|507.69|0
1635862300000|2021-11-02 14:11:40|510.27|507.87|510.45|508.05|510.45|508.05|510.09|507.69|0
1635862310000|2021-11-02 14:11:50|510.62|508.22|510.27|507.87|510.62|508.22|510.27|507.87|0
1635862320000|2021-11-02 14:12:00|509.92|507.52|509.92|507.52|510.09|507.69|509.92|507.52|0
1635862330000|2021-11-02 14:12:10|510.09|507.69|510.09|507.69|510.27|507.87|510.09|507.69|0
1635862340000|2021-11-02 14:12:20|510.27|507.87|510.09|507.69|510.27|507.87|510.09|507.69|0
1635862350000|2021-11-02 14:12:30|510|507.6|509.74|507.34|510|507.6|509.74|507.34|0
1635862360000|2021-11-02 14:12:40|509.56|507.16|509.39|506.99|509.74|507.34|509.39|506.99|0
1635862370000|2021-11-02 14:12:50|509.21|506.81|509.03|506.63|509.21|506.81|508.86|506.46|0
1635862380000|2021-11-02 14:13:00|509.21|506.81|509.39|506.99|509.39|506.99|509.03|506.63|0
1635862390000|2021-11-02 14:13:10|509.56|507.16|509.56|507.16|509.74|507.34|509.56|507.16|0
1635862400000|2021-11-02 14:13:20|509.39|506.99|509.39|506.99|509.74|507.34|509.39|506.99|0
1635862410000|2021-11-02 14:13:30|509.21|506.81|508.86|506.46|509.21|506.81|508.86|506.46|0
1635862420000|2021-11-02 14:13:40|508.68|506.28|509.03|506.63|509.03|506.63|508.68|506.28|0
1635862430000|2021-11-02 14:13:50|509.21|506.81|509.39|506.99|509.39|506.99|509.21|506.81|0
1635862440000|2021-11-02 14:14:00|509.21|506.81|508.5|506.1|509.21|506.81|508.5|506.1|0
1635862450000|2021-11-02 14:14:10|508.33|505.93|507.97|505.57|508.33|505.93|507.97|505.57|0
1635862460000|2021-11-02 14:14:20|508.15|505.75|508.86|506.46|508.86|506.46|508.15|505.75|0
1635862470000|2021-11-02 14:14:30|509.03|506.63|509.03|506.63|509.03|506.63|508.86|506.46|0
1635862480000|2021-11-02 14:14:40|509.39|506.99|509.39|506.99|509.39|506.99|509.21|506.81|0
1635862490000|2021-11-02 14:14:50|509.03|506.63|508.86|506.46|509.03|506.63|508.86|506.46|0
1635862500000|2021-11-02 14:15:00|509.03|506.63|509.56|507.16|509.56|507.16|508.86|506.46|0
1635862510000|2021-11-02 14:15:10|509.39|506.99|509.74|507.34|509.74|507.34|509.39|506.99|0
1635862520000|2021-11-02 14:15:20|509.56|507.16|509.47|507.07|509.56|507.16|509.47|507.07|0
1635862530000|2021-11-02 14:15:30|509.21|506.81|509.74|507.34|509.74|507.34|509.21|506.81|0
1635862540000|2021-11-02 14:15:40|509.92|507.52|510.09|507.69|510.09|507.69|509.92|507.52|0
1635862550000|2021-11-02 14:15:50|509.92|507.52|510.09|507.69|510.09|507.69|509.92|507.52|0
1635862560000|2021-11-02 14:16:00|509.74|507.34|509.92|507.52|510.09|507.69|509.74|507.34|0
1635862570000|2021-11-02 14:16:10|510.27|507.87|510.45|508.05|510.45|508.05|510.27|507.87|0
1635862580000|2021-11-02 14:16:20|510.27|507.87|510.27|507.87|510.27|507.87|510.09|507.69|0
1635862590000|2021-11-02 14:16:30|510.45|508.05|510.8|508.4|510.8|508.4|510.45|508.05|0
1635862600000|2021-11-02 14:16:40|510.62|508.22|510.62|508.22|510.8|508.4|510.62|508.22|0
1635862610000|2021-11-02 14:16:50|510.8|508.4|510.8|508.4|510.98|508.58|510.8|508.4|0
1635862620000|2021-11-02 14:17:00|510.62|508.22|510.8|508.4|510.8|508.4|510.62|508.22|0
1635862630000|2021-11-02 14:17:10|510.98|508.58|510.8|508.4|510.98|508.58|510.8|508.4|0
1635862640000|2021-11-02 14:17:20|510.98|508.58|510.98|508.58|510.98|508.58|510.98|508.58|0
1635862650000|2021-11-02 14:17:30|511.15|508.75|511.15|508.75|511.33|508.93|511.15|508.75|0
1635862660000|2021-11-02 14:17:40|511.33|508.93|511.33|508.93|511.33|508.93|511.33|508.93|0
1635862670000|2021-11-02 14:17:50|511.51|509.11|511.51|509.11|511.51|509.11|511.33|508.93|0
1635862680000|2021-11-02 14:18:00|511.68|509.28|511.33|508.93|511.68|509.28|511.33|508.93|0
1635862690000|2021-11-02 14:18:10|511.51|509.11|511.51|509.11|511.51|509.11|511.33|508.93|0
1635862710000|2021-11-02 14:18:30|511.33|508.93|511.33|508.93|511.33|508.93|511.33|508.93|0
1635862720000|2021-11-02 14:18:40|511.15|508.75|511.15|508.75|511.33|508.93|511.15|508.75|0
1635862730000|2021-11-02 14:18:50|511.33|508.93|510.98|508.58|511.33|508.93|510.8|508.4|0
1635862740000|2021-11-02 14:19:00|510.62|508.22|510.62|508.22|510.62|508.22|510.44|508.04|0
1635862750000|2021-11-02 14:19:10|510.44|508.04|510.44|508.04|510.44|508.04|510.27|507.87|0
1635862760000|2021-11-02 14:19:20|510.62|508.22|510.62|508.22|510.62|508.22|510.44|508.04|0
1635862770000|2021-11-02 14:19:30|510.44|508.04|510.27|507.87|510.44|508.04|510.27|507.87|0
1635862780000|2021-11-02 14:19:40|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1635862790000|2021-11-02 14:19:50|510.27|507.87|509.74|507.34|510.27|507.87|509.74|507.34|0
1635862800000|2021-11-02 14:20:00|510.09|507.69|510.09|507.69|510.09|507.69|509.91|507.51|0
1635862810000|2021-11-02 14:20:10|510.27|507.87|509.91|507.51|510.27|507.87|509.91|507.51|0
1635862820000|2021-11-02 14:20:20|510.09|507.69|510.44|508.04|510.44|508.04|510.09|507.69|0
1635862840000|2021-11-02 14:20:40|510.62|508.22|510.09|507.69|510.62|508.22|510.09|507.69|0
1635862850000|2021-11-02 14:20:50|510.27|507.87|510.09|507.69|510.27|507.87|509.91|507.51|0
1635862860000|2021-11-02 14:21:00|510.27|507.87|510.44|508.04|510.44|508.04|510.27|507.87|0
1635862870000|2021-11-02 14:21:10|510.27|507.87|510.62|508.22|510.62|508.22|510.27|507.87|0
1635862880000|2021-11-02 14:21:20|510.44|508.04|510.27|507.87|510.44|508.04|510.27|507.87|0
1635862890000|2021-11-02 14:21:30|510.44|508.04|510.44|508.04|510.44|508.04|510.27|507.87|0
1635862900000|2021-11-02 14:21:40|510.27|507.87|510.27|507.87|510.44|508.04|510.27|507.87|0
1635862910000|2021-11-02 14:21:50|510.44|508.04|510.62|508.22|510.62|508.22|510.44|508.04|0
1635862920000|2021-11-02 14:22:00|510.8|508.4|510.27|507.87|510.8|508.4|510.27|507.87|0
1635862930000|2021-11-02 14:22:10|510.44|508.04|510.44|508.04|510.44|508.04|510.27|507.87|0
1635862940000|2021-11-02 14:22:20|510.62|508.22|510.44|508.04|510.62|508.22|510.27|507.87|0
1635862960000|2021-11-02 14:22:40|510.62|508.22|510.62|508.22|510.62|508.22|510.44|508.04|0
1635862970000|2021-11-02 14:22:50|510.8|508.4|510.8|508.4|510.8|508.4|510.8|508.4|0
1635862980000|2021-11-02 14:23:00|510.44|508.04|510.44|508.04|510.62|508.22|510.44|508.04|0
1635862990000|2021-11-02 14:23:10|510.27|507.87|510.8|508.4|510.8|508.4|510.27|507.87|0
1635863000000|2021-11-02 14:23:20|510.97|508.57|510.8|508.4|510.97|508.57|510.8|508.4|0
1635863020000|2021-11-02 14:23:40|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1635863030000|2021-11-02 14:23:50|510.8|508.4|510.97|508.57|510.97|508.57|510.62|508.22|0
1635863040000|2021-11-02 14:24:00|511.15|508.75|510.97|508.57|511.15|508.75|510.8|508.4|0
1635863050000|2021-11-02 14:24:10|511.33|508.93|511.33|508.93|511.33|508.93|511.15|508.75|0
1635863060000|2021-11-02 14:24:20|511.15|508.75|510.97|508.57|511.15|508.75|510.97|508.57|0
1635863070000|2021-11-02 14:24:30|511.15|508.75|510.8|508.4|511.15|508.75|510.8|508.4|0
1635863080000|2021-11-02 14:24:40|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1635863090000|2021-11-02 14:24:50|510.8|508.4|510.8|508.4|510.97|508.57|510.8|508.4|0
1635863100000|2021-11-02 14:25:00|511.15|508.75|510.97|508.57|511.15|508.75|510.97|508.57|0
1635863110000|2021-11-02 14:25:10|510.8|508.4|510.62|508.22|510.8|508.4|510.62|508.22|0
1635863120000|2021-11-02 14:25:20|510.8|508.4|511.15|508.75|511.15|508.75|510.8|508.4|0
1635863140000|2021-11-02 14:25:40|511.33|508.93|511.15|508.75|511.33|508.93|511.15|508.75|0
1635863150000|2021-11-02 14:25:50|510.97|508.57|511.15|508.75|511.15|508.75|510.97|508.57|0
1635863160000|2021-11-02 14:26:00|511.33|508.93|511.5|509.1|511.5|509.1|511.33|508.93|0
1635863170000|2021-11-02 14:26:10|511.68|509.28|511.68|509.28|511.86|509.46|511.68|509.28|0
1635863180000|2021-11-02 14:26:20|511.86|509.46|512.03|509.63|512.03|509.63|511.86|509.46|0
1635863190000|2021-11-02 14:26:30|511.86|509.46|511.68|509.28|511.86|509.46|511.68|509.28|0
1635863200000|2021-11-02 14:26:40|511.5|509.1|511.5|509.1|511.5|509.1|511.5|509.1|0
1635863230000|2021-11-02 14:27:10|511.68|509.28|511.5|509.1|511.68|509.28|511.5|509.1|0
1635863240000|2021-11-02 14:27:20|511.68|509.28|511.5|509.1|511.68|509.28|511.5|509.1|0
1635863250000|2021-11-02 14:27:30|510.97|508.57|510.79|508.39|510.97|508.57|510.79|508.39|0
1635863260000|2021-11-02 14:27:40|510.62|508.22|510.62|508.22|510.62|508.22|510.44|508.04|0
1635863270000|2021-11-02 14:27:50|510.44|508.04|511.15|508.75|511.15|508.75|510.44|508.04|0
1635863280000|2021-11-02 14:28:00|510.97|508.57|511.15|508.75|511.15|508.75|510.97|508.57|0
1635863290000|2021-11-02 14:28:10|511.33|508.93|511.15|508.75|511.33|508.93|511.15|508.75|0
1635863300000|2021-11-02 14:28:20|510.97|508.57|510.79|508.39|510.97|508.57|510.79|508.39|0
1635863310000|2021-11-02 14:28:30|510.62|508.22|510.44|508.04|510.79|508.39|510.44|508.04|0
1635863320000|2021-11-02 14:28:40|510.62|508.22|511.15|508.75|511.15|508.75|510.62|508.22|0
1635863330000|2021-11-02 14:28:50|510.97|508.57|510.79|508.39|510.97|508.57|510.79|508.39|0
1635863340000|2021-11-02 14:29:00|510.97|508.57|510.79|508.39|510.97|508.57|510.79|508.39|0
1635863350000|2021-11-02 14:29:10|511.15|508.75|510.97|508.57|511.15|508.75|510.97|508.57|0
1635863360000|2021-11-02 14:29:20|511.15|508.75|510.97|508.57|511.32|508.92|510.97|508.57|0
1635863370000|2021-11-02 14:29:30|511.15|508.75|511.32|508.92|511.32|508.92|511.15|508.75|0
1635863380000|2021-11-02 14:29:40|511.5|509.1|511.5|509.1|511.5|509.1|511.5|509.1|0
1635863390000|2021-11-02 14:29:50|511.68|509.28|511.5|509.1|511.68|509.28|511.5|509.1|0
1635863400000|2021-11-02 14:30:00|511.68|509.28|511.68|509.28|511.68|509.28|511.5|509.1|0
1635863410000|2021-11-02 14:30:10|511.5|509.1|511.32|508.92|511.68|509.28|511.32|508.92|0
1635863420000|2021-11-02 14:30:20|511.5|509.1|511.32|508.92|511.68|509.28|511.32|508.92|0
1635863430000|2021-11-02 14:30:30|511.5|509.1|511.32|508.92|511.5|509.1|511.32|508.92|0
1635863440000|2021-11-02 14:30:40|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1635863450000|2021-11-02 14:30:50|510.97|508.57|511.15|508.75|511.15|508.75|510.97|508.57|0
1635863460000|2021-11-02 14:31:00|511.32|508.92|511.68|509.28|511.68|509.28|511.32|508.92|0
1635863470000|2021-11-02 14:31:10|511.5|509.1|511.68|509.28|511.85|509.45|511.5|509.1|0
1635863480000|2021-11-02 14:31:20|511.85|509.45|512.03|509.63|512.03|509.63|511.68|509.28|0
1635863490000|2021-11-02 14:31:30|511.85|509.45|512.03|509.63|512.03|509.63|511.85|509.45|0
1635863500000|2021-11-02 14:31:40|511.85|509.45|511.85|509.45|511.85|509.45|511.68|509.28|0
1635863510000|2021-11-02 14:31:50|511.68|509.28|511.5|509.1|511.85|509.45|511.5|509.1|0
1635863520000|2021-11-02 14:32:00|511.68|509.28|512.03|509.63|512.03|509.63|511.68|509.28|0
1635863530000|2021-11-02 14:32:10|512.21|509.81|511.85|509.45|512.21|509.81|511.85|509.45|0
1635863540000|2021-11-02 14:32:20|512.03|509.63|511.68|509.28|512.03|509.63|511.68|509.28|0
1635863550000|2021-11-02 14:32:30|511.85|509.45|512.03|509.63|512.03|509.63|511.85|509.45|0
1635863560000|2021-11-02 14:32:40|512.21|509.81|512.03|509.63|512.21|509.81|512.03|509.63|0
1635863580000|2021-11-02 14:33:00|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1635863590000|2021-11-02 14:33:10|512.03|509.63|512.21|509.81|512.21|509.81|512.03|509.63|0
1635863600000|2021-11-02 14:33:20|512.03|509.63|512.03|509.63|512.03|509.63|512.03|509.63|0
1635863630000|2021-11-02 14:33:50|512.21|509.81|512.03|509.63|512.21|509.81|512.03|509.63|0
1635863640000|2021-11-02 14:34:00|512.21|509.81|512.21|509.81|512.38|509.98|512.21|509.81|0
1635863650000|2021-11-02 14:34:10|512.03|509.63|511.85|509.45|512.03|509.63|511.85|509.45|0
1635863660000|2021-11-02 14:34:20|512.03|509.63|511.85|509.45|512.03|509.63|511.85|509.45|0
1635863670000|2021-11-02 14:34:30|512.03|509.63|512.03|509.63|512.03|509.63|512.03|509.63|0
1635863700000|2021-11-02 14:35:00|511.68|509.28|511.68|509.28|511.85|509.45|511.68|509.28|0
1635863710000|2021-11-02 14:35:10|511.5|509.1|511.32|508.92|511.5|509.1|511.32|508.92|0
1635863720000|2021-11-02 14:35:20|511.5|509.1|511.5|509.1|511.5|509.1|511.32|508.92|0
1635863730000|2021-11-02 14:35:30|511.32|508.92|511.32|508.92|511.32|508.92|511.32|508.92|0
1635863760000|2021-11-02 14:36:00|511.15|508.75|511.14|508.74|511.15|508.75|511.14|508.74|0
1635863770000|2021-11-02 14:36:10|510.97|508.57|510.79|508.39|510.97|508.57|510.79|508.39|0
1635863780000|2021-11-02 14:36:20|510.61|508.21|510.61|508.21|510.61|508.21|510.61|508.21|0
1635863800000|2021-11-02 14:36:40|510.79|508.39|510.97|508.57|510.97|508.57|510.61|508.21|0
1635863830000|2021-11-02 14:37:10|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1635863840000|2021-11-02 14:37:20|510.97|508.57|511.14|508.74|511.14|508.74|510.97|508.57|0
1635863850000|2021-11-02 14:37:30|511.32|508.92|511.5|509.1|511.68|509.28|511.32|508.92|0
1635863860000|2021-11-02 14:37:40|511.68|509.28|511.68|509.28|511.85|509.45|511.68|509.28|0
1635863870000|2021-11-02 14:37:50|511.85|509.45|511.68|509.28|511.85|509.45|511.68|509.28|0
1635863880000|2021-11-02 14:38:00|511.85|509.45|512.38|509.98|512.38|509.98|511.85|509.45|0
1635863890000|2021-11-02 14:38:10|512.21|509.81|512.38|509.98|512.38|509.98|512.03|509.63|0
1635863900000|2021-11-02 14:38:20|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1635863910000|2021-11-02 14:38:30|512.03|509.63|512.03|509.63|512.03|509.63|512.03|509.63|0
1635863920000|2021-11-02 14:38:40|511.85|509.45|512.21|509.81|512.21|509.81|511.85|509.45|0
1635863930000|2021-11-02 14:38:50|512.03|509.63|512.38|509.98|512.38|509.98|512.03|509.63|0
1635863940000|2021-11-02 14:39:00|512.56|510.16|512.91|510.51|512.91|510.51|512.56|510.16|0
1635863950000|2021-11-02 14:39:10|512.74|510.34|512.56|510.16|512.74|510.34|512.56|510.16|0
1635863960000|2021-11-02 14:39:20|512.74|510.34|512.74|510.34|512.74|510.34|512.74|510.34|0
1635863970000|2021-11-02 14:39:30|512.91|510.51|512.91|510.51|512.91|510.51|512.91|510.51|0
1635863980000|2021-11-02 14:39:40|512.74|510.34|512.74|510.34|512.91|510.51|512.74|510.34|0
1635864000000|2021-11-02 14:40:00|512.91|510.51|512.56|510.16|513.09|510.69|512.56|510.16|0
1635864010000|2021-11-02 14:40:10|512.38|509.98|512.21|509.81|512.38|509.98|512.21|509.81|0
1635864020000|2021-11-02 14:40:20|512.38|509.98|512.38|509.98|512.38|509.98|512.03|509.63|0
1635864030000|2021-11-02 14:40:30|512.21|509.81|512.56|510.16|512.56|510.16|512.21|509.81|0
1635864040000|2021-11-02 14:40:40|512.38|509.98|512.91|510.51|512.91|510.51|512.38|509.98|0
1635864050000|2021-11-02 14:40:50|513.09|510.69|512.91|510.51|513.09|510.69|512.91|510.51|0
1635864060000|2021-11-02 14:41:00|512.74|510.34|512.91|510.51|512.91|510.51|512.74|510.34|0
1635864070000|2021-11-02 14:41:10|512.74|510.34|512.74|510.34|512.91|510.51|512.74|510.34|0
1635864080000|2021-11-02 14:41:20|512.91|510.51|512.56|510.16|512.91|510.51|512.56|510.16|0
1635864090000|2021-11-02 14:41:30|512.74|510.34|512.56|510.16|512.74|510.34|512.56|510.16|0
1635864100000|2021-11-02 14:41:40|512.74|510.34|513.09|510.69|513.09|510.69|512.74|510.34|0
1635864110000|2021-11-02 14:41:50|512.91|510.51|512.91|510.51|512.91|510.51|512.91|510.51|0
1635864120000|2021-11-02 14:42:00|512.74|510.34|512.74|510.34|512.74|510.34|512.56|510.16|0
1635864130000|2021-11-02 14:42:10|512.56|510.16|512.56|510.16|512.74|510.34|512.56|510.16|0
1635864140000|2021-11-02 14:42:20|512.74|510.34|512.74|510.34|512.74|510.34|512.74|510.34|0
1635864150000|2021-11-02 14:42:30|512.56|510.16|512.38|509.98|512.56|510.16|512.38|509.98|0
1635864160000|2021-11-02 14:42:40|512.56|510.16|512.91|510.51|512.91|510.51|512.56|510.16|0
1635864170000|2021-11-02 14:42:50|513.09|510.69|513.09|510.69|513.09|510.69|512.91|510.51|0
1635864180000|2021-11-02 14:43:00|512.91|510.51|512.56|510.16|512.91|510.51|512.56|510.16|0
1635864190000|2021-11-02 14:43:10|512.74|510.34|512.74|510.34|512.91|510.51|512.74|510.34|0
1635864200000|2021-11-02 14:43:20|512.91|510.51|512.91|510.51|513.09|510.69|512.91|510.51|0
1635864210000|2021-11-02 14:43:30|512.74|510.34|512.74|510.34|512.91|510.51|512.74|510.34|0
1635864220000|2021-11-02 14:43:40|512.56|510.16|512.74|510.34|512.74|510.34|512.38|509.98|0
1635864230000|2021-11-02 14:43:50|512.56|510.16|512.38|509.98|512.56|510.16|512.38|509.98|0
1635864240000|2021-11-02 14:44:00|512.2|509.8|512.03|509.63|512.2|509.8|511.85|509.45|0
1635864250000|2021-11-02 14:44:10|511.85|509.45|511.67|509.27|511.85|509.45|511.67|509.27|0
1635864260000|2021-11-02 14:44:20|511.5|509.1|511.67|509.27|511.67|509.27|511.5|509.1|0
1635864270000|2021-11-02 14:44:30|511.85|509.45|511.85|509.45|511.85|509.45|511.67|509.27|0
1635864280000|2021-11-02 14:44:40|512.03|509.63|512.03|509.63|512.2|509.8|512.03|509.63|0
1635864290000|2021-11-02 14:44:50|511.85|509.45|511.5|509.1|511.85|509.45|511.5|509.1|0
1635864300000|2021-11-02 14:45:00|511.85|509.45|512.03|509.63|512.2|509.8|511.85|509.45|0
1635864310000|2021-11-02 14:45:10|512.2|509.8|511.67|509.27|512.2|509.8|511.67|509.27|0
1635864320000|2021-11-02 14:45:20|511.85|509.45|511.32|508.92|511.85|509.45|511.32|508.92|0
1635864330000|2021-11-02 14:45:30|511.14|508.74|511.49|509.09|511.49|509.09|511.14|508.74|0
1635864340000|2021-11-02 14:45:40|511.67|509.27|511.67|509.27|511.85|509.45|511.67|509.27|0
1635864350000|2021-11-02 14:45:50|511.85|509.45|511.49|509.09|512.03|509.63|511.49|509.09|0
1635864360000|2021-11-02 14:46:00|511.32|508.92|511.32|508.92|511.32|508.92|511.32|508.92|0
1635864370000|2021-11-02 14:46:10|511.49|509.09|511.49|509.09|511.49|509.09|511.49|509.09|0
1635864380000|2021-11-02 14:46:20|511.32|508.92|511.49|509.09|511.49|509.09|511.32|508.92|0
1635864390000|2021-11-02 14:46:30|511.67|509.27|511.67|509.27|511.67|509.27|511.49|509.09|0
1635864400000|2021-11-02 14:46:40|511.85|509.45|512.2|509.8|512.2|509.8|511.85|509.45|0
1635864410000|2021-11-02 14:46:50|512.38|509.98|512.56|510.16|512.56|510.16|512.38|509.98|0
1635864420000|2021-11-02 14:47:00|512.38|509.98|512.73|510.33|512.73|510.33|512.38|509.98|0
1635864430000|2021-11-02 14:47:10|512.56|510.16|512.56|510.16|512.56|510.16|512.56|510.16|0
1635864450000|2021-11-02 14:47:30|512.38|509.98|512.73|510.33|512.73|510.33|512.38|509.98|0
1635864460000|2021-11-02 14:47:40|512.56|510.16|512.73|510.33|512.73|510.33|512.56|510.16|0
1635864470000|2021-11-02 14:47:50|512.91|510.51|512.73|510.33|512.91|510.51|512.73|510.33|0
1635864480000|2021-11-02 14:48:00|512.56|510.16|512.73|510.33|512.73|510.33|512.56|510.16|0
1635864490000|2021-11-02 14:48:10|512.91|510.51|512.91|510.51|512.91|510.51|512.91|510.51|0
1635864500000|2021-11-02 14:48:20|512.73|510.33|512.91|510.51|512.91|510.51|512.73|510.33|0
1635864510000|2021-11-02 14:48:30|512.73|510.33|512.73|510.33|512.73|510.33|512.73|510.33|0
1635864530000|2021-11-02 14:48:50|512.91|510.51|512.73|510.33|512.91|510.51|512.73|510.33|0
1635864540000|2021-11-02 14:49:00|512.91|510.51|512.91|510.51|513.09|510.69|512.91|510.51|0
1635864550000|2021-11-02 14:49:10|513.09|510.69|513.09|510.69|513.09|510.69|513.09|510.69|0
1635864560000|2021-11-02 14:49:20|513.26|510.86|513.09|510.69|513.26|510.86|512.91|510.51|0
1635864570000|2021-11-02 14:49:30|512.91|510.51|512.91|510.51|512.91|510.51|512.91|510.51|0
1635864580000|2021-11-02 14:49:40|513.09|510.69|513.09|510.69|513.09|510.69|513.09|510.69|0
1635864590000|2021-11-02 14:49:50|512.91|510.51|513.09|510.69|513.09|510.69|512.91|510.51|0
1635864600000|2021-11-02 14:50:00|512.91|510.51|512.91|510.51|512.91|510.51|512.91|510.51|0
1635864610000|2021-11-02 14:50:10|513.09|510.69|512.91|510.51|513.09|510.69|512.91|510.51|0
1635864620000|2021-11-02 14:50:20|513.09|510.69|512.91|510.51|513.09|510.69|512.73|510.33|0
1635864630000|2021-11-02 14:50:30|512.73|510.33|512.73|510.33|512.73|510.33|512.73|510.33|0
1635864640000|2021-11-02 14:50:40|513.09|510.69|513.09|510.69|513.09|510.69|512.91|510.51|0
1635864650000|2021-11-02 14:50:50|513.26|510.86|513.26|510.86|513.26|510.86|513.09|510.69|0
1635864660000|2021-11-02 14:51:00|513.09|510.69|513.26|510.86|513.26|510.86|513.09|510.69|0
1635864670000|2021-11-02 14:51:10|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635864680000|2021-11-02 14:51:20|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1635864690000|2021-11-02 14:51:30|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635864700000|2021-11-02 14:51:40|513.62|511.22|513.44|511.04|513.62|511.22|513.44|511.04|0
1635864710000|2021-11-02 14:51:50|513.26|510.86|513.44|511.04|513.44|511.04|513.26|510.86|0
1635864720000|2021-11-02 14:52:00|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635864740000|2021-11-02 14:52:20|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635864750000|2021-11-02 14:52:30|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1635864760000|2021-11-02 14:52:40|513.44|511.04|513.44|511.04|513.44|511.04|513.26|510.86|0
1635864770000|2021-11-02 14:52:50|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635864780000|2021-11-02 14:53:00|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635864790000|2021-11-02 14:53:10|513.26|510.86|513.26|510.86|513.44|511.04|513.26|510.86|0
1635864800000|2021-11-02 14:53:20|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635864810000|2021-11-02 14:53:30|513.26|510.86|513.26|510.86|513.26|510.86|513.09|510.69|0
1635864820000|2021-11-02 14:53:40|513.09|510.69|513.26|510.86|513.26|510.86|513.09|510.69|0
1635864840000|2021-11-02 14:54:00|513.44|511.04|513.09|510.69|513.44|511.04|513.09|510.69|0
1635864850000|2021-11-02 14:54:10|512.91|510.51|512.91|510.51|513.09|510.69|512.91|510.51|0
1635864860000|2021-11-02 14:54:20|513.09|510.69|512.91|510.51|513.09|510.69|512.91|510.51|0
1635864870000|2021-11-02 14:54:30|513.09|510.69|513.26|510.86|513.26|510.86|512.91|510.51|0
1635864880000|2021-11-02 14:54:40|513.09|510.69|512.55|510.15|513.09|510.69|512.55|510.15|0
1635864890000|2021-11-02 14:54:50|512.38|509.98|512.38|509.98|512.38|509.98|512.38|509.98|0
1635864900000|2021-11-02 14:55:00|512.2|509.8|512.55|510.15|512.55|510.15|512.2|509.8|0
1635864910000|2021-11-02 14:55:10|512.73|510.33|512.91|510.51|512.91|510.51|512.73|510.33|0
1635864920000|2021-11-02 14:55:20|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1635864940000|2021-11-02 14:55:40|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635864960000|2021-11-02 14:56:00|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635864970000|2021-11-02 14:56:10|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1635864990000|2021-11-02 14:56:30|513.79|511.39|513.79|511.39|513.79|511.39|513.79|511.39|0
1635865000000|2021-11-02 14:56:40|513.62|511.22|513.44|511.04|513.62|511.22|513.44|511.04|0
1635865010000|2021-11-02 14:56:50|513.62|511.22|513.44|511.04|513.62|511.22|513.44|511.04|0
1635865020000|2021-11-02 14:57:00|513.62|511.22|513.79|511.39|513.79|511.39|513.62|511.22|0
1635865030000|2021-11-02 14:57:10|513.97|511.57|513.79|511.39|513.97|511.57|513.79|511.39|0
1635865040000|2021-11-02 14:57:20|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1635865050000|2021-11-02 14:57:30|513.79|511.39|513.97|511.57|513.97|511.57|513.79|511.39|0
1635865060000|2021-11-02 14:57:40|513.79|511.39|513.79|511.39|513.79|511.39|513.79|511.39|0
1635865080000|2021-11-02 14:58:00|513.97|511.57|513.97|511.57|513.97|511.57|513.97|511.57|0
1635865100000|2021-11-02 14:58:20|514.32|511.92|514.32|511.92|514.32|511.92|514.32|511.92|0
1635865110000|2021-11-02 14:58:30|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1635865120000|2021-11-02 14:58:40|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1635865130000|2021-11-02 14:58:50|514.5|512.1|514.5|512.1|514.68|512.28|514.5|512.1|0
1635865140000|2021-11-02 14:59:00|514.68|512.28|514.86|512.46|514.86|512.46|514.68|512.28|0
1635865150000|2021-11-02 14:59:10|515.03|512.63|514.86|512.46|515.03|512.63|514.86|512.46|0
1635865160000|2021-11-02 14:59:20|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1635865170000|2021-11-02 14:59:30|514.5|512.1|514.32|511.92|514.5|512.1|514.32|511.92|0
1635865180000|2021-11-02 14:59:40|513.97|511.57|513.79|511.39|513.97|511.57|513.79|511.39|0
1635865190000|2021-11-02 14:59:50|513.97|511.57|513.97|511.57|513.97|511.57|513.79|511.39|0
1635865200000|2021-11-02 15:00:00|514.15|511.75|514.32|511.92|514.5|512.1|514.15|511.75|0
1635865210000|2021-11-02 15:00:10|514.15|511.75|514.5|512.1|514.5|512.1|514.15|511.75|0
1635865220000|2021-11-02 15:00:20|514.68|512.28|515.03|512.63|515.03|512.63|514.68|512.28|0
1635865230000|2021-11-02 15:00:30|515.39|512.99|515.21|512.81|515.39|512.99|515.21|512.81|0
1635865240000|2021-11-02 15:00:40|515.39|512.99|515.21|512.81|515.39|512.99|515.21|512.81|0
1635865250000|2021-11-02 15:00:50|515.39|512.99|515.21|512.81|515.39|512.99|515.21|512.81|0
1635865260000|2021-11-02 15:01:00|515.39|512.99|515.03|512.63|515.39|512.99|515.03|512.63|0
1635865270000|2021-11-02 15:01:10|514.86|512.46|514.86|512.46|514.86|512.46|514.86|512.46|0
1635865280000|2021-11-02 15:01:20|515.03|512.63|515.03|512.63|515.03|512.63|514.86|512.46|0
1635865290000|2021-11-02 15:01:30|515.21|512.81|515.39|512.99|515.39|512.99|515.21|512.81|0
1635865300000|2021-11-02 15:01:40|515.57|513.17|515.74|513.34|515.74|513.34|515.57|513.17|0
1635865310000|2021-11-02 15:01:50|515.57|513.17|515.57|513.17|515.74|513.34|515.57|513.17|0
1635865320000|2021-11-02 15:02:00|515.21|512.81|515.21|512.81|515.21|512.81|515.21|512.81|0
1635865330000|2021-11-02 15:02:10|515.39|512.99|515.21|512.81|515.39|512.99|515.21|512.81|0
1635865340000|2021-11-02 15:02:20|515.03|512.63|515.21|512.81|515.21|512.81|515.03|512.63|0
1635865350000|2021-11-02 15:02:30|515.03|512.63|515.21|512.81|515.21|512.81|515.03|512.63|0
1635865360000|2021-11-02 15:02:40|515.03|512.63|515.03|512.63|515.03|512.63|515.03|512.63|0
1635865370000|2021-11-02 15:02:50|515.21|512.81|514.86|512.46|515.21|512.81|514.86|512.46|0
1635865380000|2021-11-02 15:03:00|515.03|512.63|515.21|512.81|515.21|512.81|515.03|512.63|0
1635865390000|2021-11-02 15:03:10|515.03|512.63|515.03|512.63|515.03|512.63|515.03|512.63|0
1635865400000|2021-11-02 15:03:20|514.85|512.45|515.03|512.63|515.03|512.63|514.85|512.45|0
1635865410000|2021-11-02 15:03:30|514.85|512.45|514.85|512.45|514.85|512.45|514.85|512.45|0
1635865420000|2021-11-02 15:03:40|514.68|512.28|514.68|512.28|514.85|512.45|514.68|512.28|0
1635865430000|2021-11-02 15:03:50|514.85|512.45|514.85|512.45|514.85|512.45|514.85|512.45|0
1635865450000|2021-11-02 15:04:10|514.68|512.28|514.32|511.92|514.85|512.45|514.32|511.92|0
1635865460000|2021-11-02 15:04:20|514.5|512.1|514.68|512.28|514.68|512.28|514.5|512.1|0
1635865470000|2021-11-02 15:04:30|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1635865500000|2021-11-02 15:05:00|514.68|512.28|514.32|511.92|514.68|512.28|514.32|511.92|0
1635865510000|2021-11-02 15:05:10|514.14|511.74|514.5|512.1|514.5|512.1|514.14|511.74|0
1635865520000|2021-11-02 15:05:20|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1635865530000|2021-11-02 15:05:30|514.5|512.1|514.14|511.74|514.5|512.1|514.14|511.74|0
1635865540000|2021-11-02 15:05:40|513.97|511.57|514.32|511.92|514.32|511.92|513.97|511.57|0
1635865550000|2021-11-02 15:05:50|514.14|511.74|514.14|511.74|514.32|511.92|514.14|511.74|0
1635865560000|2021-11-02 15:06:00|514.32|511.92|514.85|512.45|514.85|512.45|514.14|511.74|0
1635865570000|2021-11-02 15:06:10|514.5|512.1|514.32|511.92|514.5|512.1|514.32|511.92|0
1635865580000|2021-11-02 15:06:20|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1635865590000|2021-11-02 15:06:30|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1635865600000|2021-11-02 15:06:40|514.85|512.45|514.5|512.1|514.85|512.45|514.5|512.1|0
1635865610000|2021-11-02 15:06:50|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1635865620000|2021-11-02 15:07:00|514.32|511.92|514.32|511.92|514.32|511.92|514.32|511.92|0
1635865630000|2021-11-02 15:07:10|514.85|512.45|515.03|512.63|515.03|512.63|514.85|512.45|0
1635865640000|2021-11-02 15:07:20|514.85|512.45|514.85|512.45|514.85|512.45|514.85|512.45|0
1635865670000|2021-11-02 15:07:50|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1635865680000|2021-11-02 15:08:00|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1635865690000|2021-11-02 15:08:10|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1635865700000|2021-11-02 15:08:20|514.32|511.92|514.5|512.1|514.5|512.1|514.32|511.92|0
1635865710000|2021-11-02 15:08:30|514.32|511.92|514.14|511.74|514.32|511.92|514.14|511.74|0
1635865720000|2021-11-02 15:08:40|513.97|511.57|514.14|511.74|514.14|511.74|513.97|511.57|0
1635865730000|2021-11-02 15:08:50|513.97|511.57|513.97|511.57|513.97|511.57|513.97|511.57|0
1635865740000|2021-11-02 15:09:00|514.14|511.74|513.97|511.57|514.14|511.74|513.97|511.57|0
1635865750000|2021-11-02 15:09:10|514.14|511.74|513.79|511.39|514.14|511.74|513.79|511.39|0
1635865760000|2021-11-02 15:09:20|513.61|511.21|513.61|511.21|513.79|511.39|513.61|511.21|0
1635865770000|2021-11-02 15:09:30|513.79|511.39|513.43|511.03|513.79|511.39|513.43|511.03|0
1635865780000|2021-11-02 15:09:40|513.08|510.68|513.08|510.68|513.08|510.68|512.72|510.32|0
1635865790000|2021-11-02 15:09:50|512.9|510.5|512.9|510.5|512.9|510.5|512.9|510.5|0
1635865800000|2021-11-02 15:10:00|513.08|510.68|513.08|510.68|513.26|510.86|512.9|510.5|0
1635865810000|2021-11-02 15:10:10|512.9|510.5|513.08|510.68|513.08|510.68|512.9|510.5|0
1635865820000|2021-11-02 15:10:20|512.9|510.5|513.26|510.86|513.26|510.86|512.9|510.5|0
1635865840000|2021-11-02 15:10:40|513.08|510.68|512.9|510.5|513.08|510.68|512.9|510.5|0
1635865850000|2021-11-02 15:10:50|513.08|510.68|513.08|510.68|513.08|510.68|512.9|510.5|0
1635865860000|2021-11-02 15:11:00|513.26|510.86|513.43|511.03|513.43|511.03|513.26|510.86|0
1635865870000|2021-11-02 15:11:10|513.61|511.21|513.43|511.03|513.61|511.21|513.43|511.03|0
1635865880000|2021-11-02 15:11:20|513.26|510.86|513.08|510.68|513.26|510.86|513.08|510.68|0
1635865890000|2021-11-02 15:11:30|513.26|510.86|513.08|510.68|513.26|510.86|513.08|510.68|0
1635865900000|2021-11-02 15:11:40|513.26|510.86|513.43|511.03|513.43|511.03|513.26|510.86|0
1635865910000|2021-11-02 15:11:50|513.61|511.21|513.43|511.03|513.61|511.21|513.43|511.03|0
1635865920000|2021-11-02 15:12:00|513.61|511.21|513.43|511.03|513.61|511.21|513.43|511.03|0
1635865930000|2021-11-02 15:12:10|513.61|511.21|513.61|511.21|513.61|511.21|513.61|511.21|0
1635865940000|2021-11-02 15:12:20|513.43|511.03|513.79|511.39|513.79|511.39|513.43|511.03|0
1635865950000|2021-11-02 15:12:30|513.61|511.21|513.61|511.21|513.61|511.21|513.61|511.21|0
1635865970000|2021-11-02 15:12:50|513.43|511.03|513.08|510.68|513.43|511.03|513.08|510.68|0
1635865980000|2021-11-02 15:13:00|513.25|510.85|513.25|510.85|513.25|510.85|513.08|510.68|0
1635865990000|2021-11-02 15:13:10|513.08|510.68|512.9|510.5|513.08|510.68|512.9|510.5|0
1635866000000|2021-11-02 15:13:20|512.72|510.32|512.72|510.32|512.72|510.32|512.72|510.32|0
1635866010000|2021-11-02 15:13:30|512.55|510.15|512.55|510.15|512.55|510.15|512.55|510.15|0
1635866020000|2021-11-02 15:13:40|512.72|510.32|512.72|510.32|512.9|510.5|512.55|510.15|0
1635866030000|2021-11-02 15:13:50|512.9|510.5|513.08|510.68|513.08|510.68|512.9|510.5|0
1635866040000|2021-11-02 15:14:00|512.9|510.5|512.9|510.5|513.08|510.68|512.72|510.32|0
1635866050000|2021-11-02 15:14:10|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1635866070000|2021-11-02 15:14:30|512.9|510.5|512.9|510.5|513.08|510.68|512.9|510.5|0
1635866080000|2021-11-02 15:14:40|513.08|510.68|513.08|510.68|513.08|510.68|512.9|510.5|0
1635866100000|2021-11-02 15:15:00|512.9|510.5|512.54|510.14|512.9|510.5|512.54|510.14|0
1635866110000|2021-11-02 15:15:10|512.72|510.32|512.54|510.14|512.72|510.32|512.54|510.14|0
1635866120000|2021-11-02 15:15:20|512.72|510.32|512.72|510.32|512.72|510.32|512.54|510.14|0
1635866130000|2021-11-02 15:15:30|512.54|510.14|512.72|510.32|512.9|510.5|512.54|510.14|0
1635866140000|2021-11-02 15:15:40|512.54|510.14|512.9|510.5|512.9|510.5|512.54|510.14|0
1635866150000|2021-11-02 15:15:50|512.72|510.32|512.37|509.97|512.72|510.32|512.37|509.97|0
1635866160000|2021-11-02 15:16:00|512.54|510.14|512.72|510.32|512.72|510.32|512.54|510.14|0
1635866170000|2021-11-02 15:16:10|512.54|510.14|512.72|510.32|512.72|510.32|512.54|510.14|0
1635866180000|2021-11-02 15:16:20|512.9|510.5|512.72|510.32|512.9|510.5|512.72|510.32|0
1635866190000|2021-11-02 15:16:30|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1635866200000|2021-11-02 15:16:40|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1635866220000|2021-11-02 15:17:00|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1635866230000|2021-11-02 15:17:10|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1635866240000|2021-11-02 15:17:20|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1635866250000|2021-11-02 15:17:30|512.37|509.97|512.37|509.97|512.37|509.97|512.19|509.79|0
1635866260000|2021-11-02 15:17:40|512.54|510.14|512.19|509.79|512.54|510.14|512.19|509.79|0
1635866270000|2021-11-02 15:17:50|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1635866280000|2021-11-02 15:18:00|512.19|509.79|512.37|509.97|512.37|509.97|512.19|509.79|0
1635866290000|2021-11-02 15:18:10|512.54|510.14|512.37|509.97|512.54|510.14|512.37|509.97|0
1635866300000|2021-11-02 15:18:20|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1635866310000|2021-11-02 15:18:30|512.37|509.97|512.54|510.14|512.54|510.14|512.37|509.97|0
1635866320000|2021-11-02 15:18:40|512.37|509.97|512.37|509.97|512.54|510.14|512.37|509.97|0
1635866340000|2021-11-02 15:19:00|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1635866390000|2021-11-02 15:19:50|512.37|509.97|512.37|509.97|512.54|510.14|512.37|509.97|0
1635866400000|2021-11-02 15:20:00|512.19|509.79|512.37|509.97|512.54|510.14|512.19|509.79|0
1635866420000|2021-11-02 15:20:20|512.54|510.14|512.19|509.79|512.54|510.14|512.19|509.79|0
1635866430000|2021-11-02 15:20:30|512.01|509.61|512.19|509.79|512.19|509.79|512.01|509.61|0
1635866440000|2021-11-02 15:20:40|512.01|509.61|512.01|509.61|512.01|509.61|511.83|509.43|0
1635866450000|2021-11-02 15:20:50|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635866470000|2021-11-02 15:21:10|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1635866480000|2021-11-02 15:21:20|511.83|509.43|512.01|509.61|512.01|509.61|511.83|509.43|0
1635866490000|2021-11-02 15:21:30|512.19|509.79|512.19|509.79|512.19|509.79|512.01|509.61|0
1635866500000|2021-11-02 15:21:40|512.01|509.61|512.01|509.61|512.19|509.79|512.01|509.61|0
1635866510000|2021-11-02 15:21:50|512.19|509.79|512.37|509.97|512.37|509.97|512.19|509.79|0
1635866520000|2021-11-02 15:22:00|512.54|510.14|512.36|509.96|512.54|510.14|512.36|509.96|0
1635866530000|2021-11-02 15:22:10|512.19|509.79|512.19|509.79|512.36|509.96|512.19|509.79|0
1635866550000|2021-11-02 15:22:30|512.36|509.96|512.36|509.96|512.36|509.96|512.36|509.96|0
1635866560000|2021-11-02 15:22:40|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1635866580000|2021-11-02 15:23:00|512.19|509.79|512.36|509.96|512.36|509.96|512.19|509.79|0
1635866590000|2021-11-02 15:23:10|512.54|510.14|512.72|510.32|512.72|510.32|512.54|510.14|0
1635866600000|2021-11-02 15:23:20|512.9|510.5|512.72|510.32|512.9|510.5|512.72|510.32|0
1635866610000|2021-11-02 15:23:30|512.9|510.5|513.07|510.67|513.07|510.67|512.9|510.5|0
1635866620000|2021-11-02 15:23:40|513.25|510.85|513.25|510.85|513.25|510.85|513.25|510.85|0
1635866630000|2021-11-02 15:23:50|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1635866640000|2021-11-02 15:24:00|513.25|510.85|513.25|510.85|513.25|510.85|513.25|510.85|0
1635866650000|2021-11-02 15:24:10|513.07|510.67|513.25|510.85|513.25|510.85|513.07|510.67|0
1635866660000|2021-11-02 15:24:20|513.43|511.03|513.6|511.2|513.6|511.2|513.43|511.03|0
1635866670000|2021-11-02 15:24:30|513.43|511.03|513.25|510.85|513.43|511.03|513.25|510.85|0
1635866680000|2021-11-02 15:24:40|513.07|510.67|513.07|510.67|513.07|510.67|513.07|510.67|0
1635866690000|2021-11-02 15:24:50|513.25|510.85|513.25|510.85|513.25|510.85|513.25|510.85|0
1635866700000|2021-11-02 15:25:00|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1635866710000|2021-11-02 15:25:10|513.6|511.2|513.6|511.2|513.6|511.2|513.6|511.2|0
1635866720000|2021-11-02 15:25:20|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1635866730000|2021-11-02 15:25:30|513.6|511.2|513.78|511.38|513.78|511.38|513.6|511.2|0
1635866740000|2021-11-02 15:25:40|513.6|511.2|513.6|511.2|513.6|511.2|513.6|511.2|0
1635866750000|2021-11-02 15:25:50|513.78|511.38|513.6|511.2|513.78|511.38|513.6|511.2|0
1635866760000|2021-11-02 15:26:00|513.25|510.85|513.43|511.03|513.6|511.2|513.25|510.85|0
1635866770000|2021-11-02 15:26:10|513.25|510.85|513.25|510.85|513.43|511.03|513.25|510.85|0
1635866780000|2021-11-02 15:26:20|513.43|511.03|513.43|511.03|513.43|511.03|513.25|510.85|0
1635866790000|2021-11-02 15:26:30|513.25|510.85|513.07|510.67|513.25|510.85|512.89|510.49|0
1635866800000|2021-11-02 15:26:40|513.25|510.85|513.25|510.85|513.25|510.85|513.25|510.85|0
1635866810000|2021-11-02 15:26:50|513.43|511.03|513.25|510.85|513.43|511.03|513.25|510.85|0
1635866820000|2021-11-02 15:27:00|513.07|510.67|513.43|511.03|513.43|511.03|513.07|510.67|0
1635866830000|2021-11-02 15:27:10|513.6|511.2|513.78|511.38|513.78|511.38|513.6|511.2|0
1635866840000|2021-11-02 15:27:20|513.6|511.2|513.78|511.38|513.78|511.38|513.6|511.2|0
1635866850000|2021-11-02 15:27:30|513.96|511.56|513.96|511.56|513.96|511.56|513.96|511.56|0
1635866870000|2021-11-02 15:27:50|513.78|511.38|513.78|511.38|513.96|511.56|513.78|511.38|0
1635866880000|2021-11-02 15:28:00|514.13|511.73|514.31|511.91|514.31|511.91|514.13|511.73|0
1635866890000|2021-11-02 15:28:10|514.13|511.73|514.49|512.09|514.49|512.09|514.13|511.73|0
1635866910000|2021-11-02 15:28:30|514.67|512.27|514.84|512.44|514.84|512.44|514.49|512.09|0
1635866930000|2021-11-02 15:28:50|514.67|512.27|514.67|512.27|514.67|512.27|514.67|512.27|0
1635866950000|2021-11-02 15:29:10|514.84|512.44|514.84|512.44|514.84|512.44|514.84|512.44|0
1635866960000|2021-11-02 15:29:20|515.02|512.62|515.2|512.8|515.2|512.8|515.02|512.62|0
1635866970000|2021-11-02 15:29:30|515.38|512.98|515.55|513.15|515.55|513.15|515.38|512.98|0
1635866980000|2021-11-02 15:29:40|515.38|512.98|515.73|513.33|515.73|513.33|515.38|512.98|0
1635867000000|2021-11-02 15:30:00|515.55|513.15|515.38|512.98|515.73|513.33|515.38|512.98|0
1635867010000|2021-11-02 15:30:10|515.2|512.8|515.2|512.8|515.2|512.8|515.02|512.62|0
1635867030000|2021-11-02 15:30:30|515.02|512.62|514.84|512.44|515.2|512.8|514.84|512.44|0
1635867040000|2021-11-02 15:30:40|514.67|512.27|514.67|512.27|514.67|512.27|514.67|512.27|0
1635867050000|2021-11-02 15:30:50|514.84|512.44|515.38|512.98|515.38|512.98|514.84|512.44|0
1635867070000|2021-11-02 15:31:10|515.2|512.8|515.2|512.8|515.38|512.98|515.2|512.8|0
1635867080000|2021-11-02 15:31:20|515.02|512.62|515.38|512.98|515.38|512.98|514.84|512.44|0
1635867090000|2021-11-02 15:31:30|515.2|512.8|515.38|512.98|515.38|512.98|515.2|512.8|0
1635867100000|2021-11-02 15:31:40|515.55|513.15|515.38|512.98|515.55|513.15|515.38|512.98|0
1635867110000|2021-11-02 15:31:50|515.28|512.88|515.28|512.88|515.28|512.88|515.28|512.88|0
1635867120000|2021-11-02 15:32:00|515.2|512.8|515.02|512.62|515.2|512.8|515.02|512.62|0
1635867130000|2021-11-02 15:32:10|514.84|512.44|514.84|512.44|515.02|512.62|514.84|512.44|0
1635867140000|2021-11-02 15:32:20|515.02|512.62|515.2|512.8|515.2|512.8|515.02|512.62|0
1635867150000|2021-11-02 15:32:30|515.38|512.98|515.2|512.8|515.38|512.98|515.2|512.8|0
1635867160000|2021-11-02 15:32:40|515.02|512.62|514.84|512.44|515.02|512.62|514.84|512.44|0
1635867170000|2021-11-02 15:32:50|515.02|512.62|515.2|512.8|515.2|512.8|515.02|512.62|0
1635867180000|2021-11-02 15:33:00|515.38|512.98|515.2|512.8|515.38|512.98|515.2|512.8|0
1635867190000|2021-11-02 15:33:10|515.38|512.98|515.38|512.98|515.38|512.98|515.38|512.98|0
1635867200000|2021-11-02 15:33:20|515.55|513.15|515.38|512.98|515.55|513.15|515.38|512.98|0
1635867210000|2021-11-02 15:33:30|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1635867220000|2021-11-02 15:33:40|515.37|512.97|515.55|513.15|515.55|513.15|515.37|512.97|0
1635867230000|2021-11-02 15:33:50|515.37|512.97|515.2|512.8|515.37|512.97|515.2|512.8|0
1635867240000|2021-11-02 15:34:00|515.37|512.97|515.2|512.8|515.37|512.97|515.2|512.8|0
1635867250000|2021-11-02 15:34:10|515.02|512.62|515.02|512.62|515.2|512.8|515.02|512.62|0
1635867260000|2021-11-02 15:34:20|515.2|512.8|515.37|512.97|515.37|512.97|515.2|512.8|0
1635867270000|2021-11-02 15:34:30|515.2|512.8|515.2|512.8|515.37|512.97|515.2|512.8|0
1635867280000|2021-11-02 15:34:40|515.37|512.97|515.2|512.8|515.37|512.97|515.2|512.8|0
1635867290000|2021-11-02 15:34:50|515.02|512.62|515.2|512.8|515.2|512.8|515.02|512.62|0
1635867300000|2021-11-02 15:35:00|515.37|512.97|515.02|512.62|515.37|512.97|515.02|512.62|0
1635867310000|2021-11-02 15:35:10|515.2|512.8|515.02|512.62|515.37|512.97|515.02|512.62|0
1635867320000|2021-11-02 15:35:20|515.2|512.8|514.84|512.44|515.2|512.8|514.84|512.44|0
1635867330000|2021-11-02 15:35:30|515.02|512.62|515.2|512.8|515.2|512.8|515.02|512.62|0
1635867340000|2021-11-02 15:35:40|515.37|512.97|515.37|512.97|515.37|512.97|515.2|512.8|0
1635867350000|2021-11-02 15:35:50|515.2|512.8|515.55|513.15|515.55|513.15|515.2|512.8|0
1635867360000|2021-11-02 15:36:00|515.37|512.97|515.37|512.97|515.37|512.97|515.37|512.97|0
1635867370000|2021-11-02 15:36:10|515.55|513.15|515.55|513.15|515.55|513.15|515.55|513.15|0
1635867380000|2021-11-02 15:36:20|515.37|512.97|515.2|512.8|515.37|512.97|515.2|512.8|0
1635867390000|2021-11-02 15:36:30|515.37|512.97|515.37|512.97|515.37|512.97|515.2|512.8|0
1635867400000|2021-11-02 15:36:40|515.55|513.15|515.55|513.15|515.55|513.15|515.55|513.15|0
1635867410000|2021-11-02 15:36:50|515.73|513.33|515.55|513.15|515.73|513.33|515.55|513.15|0
1635867420000|2021-11-02 15:37:00|515.73|513.33|515.55|513.15|515.73|513.33|515.55|513.15|0
1635867440000|2021-11-02 15:37:20|515.37|512.97|515.37|512.97|515.37|512.97|515.2|512.8|0
1635867450000|2021-11-02 15:37:30|515.2|512.8|515.2|512.8|515.37|512.97|515.2|512.8|0
1635867460000|2021-11-02 15:37:40|515.02|512.62|515.02|512.62|515.02|512.62|515.02|512.62|0
1635867470000|2021-11-02 15:37:50|515.2|512.8|515.02|512.62|515.2|512.8|515.02|512.62|0
1635867480000|2021-11-02 15:38:00|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1635867490000|2021-11-02 15:38:10|515.37|512.97|515.37|512.97|515.37|512.97|515.37|512.97|0
1635867500000|2021-11-02 15:38:20|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1635867510000|2021-11-02 15:38:30|515.37|512.97|515.55|513.15|515.55|513.15|515.2|512.8|0
1635867540000|2021-11-02 15:39:00|515.73|513.33|515.55|513.15|515.73|513.33|515.55|513.15|0
1635867560000|2021-11-02 15:39:20|515.37|512.97|515.37|512.97|515.37|512.97|515.37|512.97|0
1635867570000|2021-11-02 15:39:30|515.55|513.15|515.37|512.97|515.55|513.15|515.37|512.97|0
1635867590000|2021-11-02 15:39:50|515.55|513.15|515.55|513.15|515.55|513.15|515.55|513.15|0
1635867600000|2021-11-02 15:40:00|515.37|512.97|515.55|513.15|515.55|513.15|515.37|512.97|0
1635867610000|2021-11-02 15:40:10|515.37|512.97|515.37|512.97|515.37|512.97|515.37|512.97|0
1635867620000|2021-11-02 15:40:20|515.55|513.15|515.37|512.97|515.55|513.15|515.37|512.97|0
1635867630000|2021-11-02 15:40:30|515.19|512.79|515.19|512.79|515.19|512.79|515.19|512.79|0
1635867650000|2021-11-02 15:40:50|515.37|512.97|515.37|512.97|515.37|512.97|515.19|512.79|0
1635867660000|2021-11-02 15:41:00|515.55|513.15|515.55|513.15|515.55|513.15|515.55|513.15|0
1635867670000|2021-11-02 15:41:10|515.37|512.97|515.37|512.97|515.55|513.15|515.37|512.97|0
1635867680000|2021-11-02 15:41:20|515.55|513.15|515.55|513.15|515.55|513.15|515.55|513.15|0
1635867710000|2021-11-02 15:41:50|515.73|513.33|515.9|513.5|515.9|513.5|515.73|513.33|0
1635867720000|2021-11-02 15:42:00|515.73|513.33|515.73|513.33|515.73|513.33|515.55|513.15|0
1635867730000|2021-11-02 15:42:10|515.9|513.5|516.26|513.86|516.26|513.86|515.9|513.5|0
1635867740000|2021-11-02 15:42:20|516.08|513.68|516.08|513.68|516.08|513.68|516.08|513.68|0
1635867750000|2021-11-02 15:42:30|515.9|513.5|515.9|513.5|516.08|513.68|515.9|513.5|0
1635867760000|2021-11-02 15:42:40|516.08|513.68|515.9|513.5|516.08|513.68|515.9|513.5|0
1635867770000|2021-11-02 15:42:50|516.08|513.68|516.08|513.68|516.08|513.68|516.08|513.68|0
1635867780000|2021-11-02 15:43:00|516.26|513.86|516.26|513.86|516.26|513.86|516.08|513.68|0
1635867800000|2021-11-02 15:43:20|516.08|513.68|516.08|513.68|516.26|513.86|516.08|513.68|0
1635867810000|2021-11-02 15:43:30|516.26|513.86|516.26|513.86|516.26|513.86|516.26|513.86|0
1635867820000|2021-11-02 15:43:40|516.08|513.68|516.08|513.68|516.08|513.68|516.08|513.68|0
1635867830000|2021-11-02 15:43:50|516.26|513.86|516.26|513.86|516.26|513.86|516.26|513.86|0
1635867840000|2021-11-02 15:44:00|516.61|514.21|516.61|514.21|516.61|514.21|516.44|514.04|0
1635867850000|2021-11-02 15:44:10|516.79|514.39|516.79|514.39|516.79|514.39|516.79|514.39|0
1635867870000|2021-11-02 15:44:30|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1635867890000|2021-11-02 15:44:50|517.15|514.75|517.86|515.46|517.86|515.46|517.15|514.75|0
1635867900000|2021-11-02 15:45:00|518.21|515.81|518.21|515.81|518.39|515.99|518.21|515.81|0
1635867910000|2021-11-02 15:45:10|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1635867920000|2021-11-02 15:45:20|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1635867930000|2021-11-02 15:45:30|518.21|515.81|518.21|515.81|518.21|515.81|518.04|515.64|0
1635867940000|2021-11-02 15:45:40|518.04|515.64|518.21|515.81|518.21|515.81|518.04|515.64|0
1635867950000|2021-11-02 15:45:50|518.39|515.99|518.04|515.64|518.39|515.99|518.04|515.64|0
1635867960000|2021-11-02 15:46:00|518.21|515.81|518.04|515.64|518.21|515.81|518.04|515.64|0
1635867970000|2021-11-02 15:46:10|517.86|515.46|518.04|515.64|518.04|515.64|517.86|515.46|0
1635867980000|2021-11-02 15:46:20|517.86|515.46|517.86|515.46|518.04|515.64|517.86|515.46|0
1635867990000|2021-11-02 15:46:30|518.04|515.64|518.21|515.81|518.21|515.81|517.86|515.46|0
1635868000000|2021-11-02 15:46:40|518.39|515.99|518.21|515.81|518.57|516.17|518.21|515.81|0
1635868010000|2021-11-02 15:46:50|518.39|515.99|518.39|515.99|518.57|516.17|518.39|515.99|0
1635868020000|2021-11-02 15:47:00|518.21|515.81|518.21|515.81|518.39|515.99|518.21|515.81|0
1635868040000|2021-11-02 15:47:20|517.15|514.75|516.79|514.39|517.15|514.75|516.79|514.39|0
1635868050000|2021-11-02 15:47:30|517.15|514.75|516.97|514.57|517.15|514.75|516.97|514.57|0
1635868060000|2021-11-02 15:47:40|517.15|514.75|516.61|514.21|517.15|514.75|516.44|514.04|0
1635868070000|2021-11-02 15:47:50|516.79|514.39|517.15|514.75|517.15|514.75|516.79|514.39|0
1635868080000|2021-11-02 15:48:00|517.32|514.92|517.32|514.92|517.32|514.92|517.32|514.92|0
1635868090000|2021-11-02 15:48:10|517.15|514.75|516.97|514.57|517.15|514.75|516.97|514.57|0
1635868100000|2021-11-02 15:48:20|517.15|514.75|517.15|514.75|517.15|514.75|517.15|514.75|0
1635868110000|2021-11-02 15:48:30|516.97|514.57|516.97|514.57|517.15|514.75|516.97|514.57|0
1635868120000|2021-11-02 15:48:40|517.15|514.75|517.15|514.75|517.15|514.75|517.15|514.75|0
1635868130000|2021-11-02 15:48:50|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1635868150000|2021-11-02 15:49:10|516.88|514.48|516.79|514.39|516.88|514.48|516.79|514.39|0
1635868160000|2021-11-02 15:49:20|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1635868170000|2021-11-02 15:49:30|516.79|514.39|516.79|514.39|516.79|514.39|516.79|514.39|0
1635868180000|2021-11-02 15:49:40|516.61|514.21|516.43|514.03|516.61|514.21|516.43|514.03|0
1635868190000|2021-11-02 15:49:50|516.26|513.86|516.43|514.03|516.43|514.03|516.26|513.86|0
1635868200000|2021-11-02 15:50:00|516.61|514.21|516.61|514.21|516.61|514.21|516.43|514.03|0
1635868210000|2021-11-02 15:50:10|516.43|514.03|516.43|514.03|516.43|514.03|516.43|514.03|0
1635868220000|2021-11-02 15:50:20|516.61|514.21|516.43|514.03|516.61|514.21|516.43|514.03|0
1635868230000|2021-11-02 15:50:30|516.26|513.86|516.26|513.86|516.26|513.86|516.26|513.86|0
1635868240000|2021-11-02 15:50:40|515.9|513.5|515.37|512.97|515.9|513.5|515.37|512.97|0
1635868250000|2021-11-02 15:50:50|515.55|513.15|515.37|512.97|515.55|513.15|515.37|512.97|0
1635868260000|2021-11-02 15:51:00|515.19|512.79|515.19|512.79|515.19|512.79|515.19|512.79|0
1635868270000|2021-11-02 15:51:10|515.01|512.61|515.19|512.79|515.19|512.79|515.01|512.61|0
1635868280000|2021-11-02 15:51:20|515.01|512.61|515.01|512.61|515.19|512.79|515.01|512.61|0
1635868290000|2021-11-02 15:51:30|514.83|512.43|514.83|512.43|514.83|512.43|514.83|512.43|0
1635868300000|2021-11-02 15:51:40|514.66|512.26|514.3|511.9|514.66|512.26|514.3|511.9|0
1635868310000|2021-11-02 15:51:50|514.13|511.73|514.13|511.73|514.13|511.73|514.13|511.73|0
1635868320000|2021-11-02 15:52:00|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1635868330000|2021-11-02 15:52:10|514.12|511.72|514.12|511.72|514.12|511.72|514.12|511.72|0
1635868340000|2021-11-02 15:52:20|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1635868350000|2021-11-02 15:52:30|513.77|511.37|513.77|511.37|513.77|511.37|513.77|511.37|0
1635868360000|2021-11-02 15:52:40|513.95|511.55|513.77|511.37|513.95|511.55|513.77|511.37|0
1635868370000|2021-11-02 15:52:50|513.95|511.55|514.12|511.72|514.12|511.72|513.95|511.55|0
1635868380000|2021-11-02 15:53:00|513.95|511.55|514.12|511.72|514.12|511.72|513.95|511.55|0
1635868390000|2021-11-02 15:53:10|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1635868400000|2021-11-02 15:53:20|514.12|511.72|514.3|511.9|514.3|511.9|514.12|511.72|0
1635868410000|2021-11-02 15:53:30|514.12|511.72|514.12|511.72|514.12|511.72|514.12|511.72|0
1635868470000|2021-11-02 15:54:30|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1635868480000|2021-11-02 15:54:40|514.12|511.72|514.12|511.72|514.12|511.72|514.12|511.72|0
1635868500000|2021-11-02 15:55:00|513.95|511.55|513.95|511.55|514.12|511.72|513.95|511.55|0
1635868510000|2021-11-02 15:55:10|514.12|511.72|514.12|511.72|514.12|511.72|514.12|511.72|0
1635868520000|2021-11-02 15:55:20|513.95|511.55|513.95|511.55|514.12|511.72|513.95|511.55|0
1635868530000|2021-11-02 15:55:30|514.12|511.72|513.95|511.55|514.12|511.72|513.95|511.55|0
1635868540000|2021-11-02 15:55:40|513.77|511.37|513.95|511.55|513.95|511.55|513.77|511.37|0
1635868560000|2021-11-02 15:56:00|513.77|511.37|513.77|511.37|513.95|511.55|513.77|511.37|0
1635868570000|2021-11-02 15:56:10|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1635868580000|2021-11-02 15:56:20|513.77|511.37|513.77|511.37|513.77|511.37|513.77|511.37|0
1635868590000|2021-11-02 15:56:30|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1635868600000|2021-11-02 15:56:40|514.12|511.72|514.12|511.72|514.12|511.72|514.12|511.72|0
1635868620000|2021-11-02 15:57:00|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1635868650000|2021-11-02 15:57:30|513.77|511.37|513.41|511.01|513.77|511.37|513.41|511.01|0
1635868660000|2021-11-02 15:57:40|513.24|510.84|512.88|510.48|513.24|510.84|512.88|510.48|0
1635868670000|2021-11-02 15:57:50|513.06|510.66|512.88|510.48|513.06|510.66|512.88|510.48|0
1635868680000|2021-11-02 15:58:00|513.06|510.66|512.88|510.48|513.06|510.66|512.88|510.48|0
1635868700000|2021-11-02 15:58:20|512.7|510.3|512.88|510.48|512.88|510.48|512.7|510.3|0
1635868710000|2021-11-02 15:58:30|512.7|510.3|513.24|510.84|513.24|510.84|512.7|510.3|0
1635868720000|2021-11-02 15:58:40|513.06|510.66|513.06|510.66|513.06|510.66|513.06|510.66|0
1635868730000|2021-11-02 15:58:50|512.88|510.48|513.06|510.66|513.06|510.66|512.7|510.3|0
1635868750000|2021-11-02 15:59:10|512.88|510.48|513.06|510.66|513.06|510.66|512.88|510.48|0
1635868760000|2021-11-02 15:59:20|512.88|510.48|512.7|510.3|513.06|510.66|512.7|510.3|0
1635868770000|2021-11-02 15:59:30|512.88|510.48|512.7|510.3|512.88|510.48|512.7|510.3|0
1635868780000|2021-11-02 15:59:40|512.88|510.48|512.7|510.3|512.88|510.48|512.7|510.3|0
1635868790000|2021-11-02 15:59:50|512.88|510.48|512.7|510.3|512.88|510.48|512.7|510.3|0
1635868800000|2021-11-02 16:00:00|512.88|510.48|512.7|510.3|512.88|510.48|512.53|510.13|0
1635868810000|2021-11-02 16:00:10|512.53|510.13|512.53|510.13|512.53|510.13|512.35|509.95|0
1635868820000|2021-11-02 16:00:20|512.7|510.3|512.88|510.48|512.88|510.48|512.7|510.3|0
1635868830000|2021-11-02 16:00:30|513.06|510.66|513.06|510.66|513.06|510.66|513.06|510.66|0
1635868840000|2021-11-02 16:00:40|513.23|510.83|513.06|510.66|513.23|510.83|513.06|510.66|0
1635868850000|2021-11-02 16:00:50|512.88|510.48|512.88|510.48|512.88|510.48|512.88|510.48|0
1635868860000|2021-11-02 16:01:00|513.06|510.66|513.23|510.83|513.23|510.83|513.06|510.66|0
1635868870000|2021-11-02 16:01:10|513.06|510.66|513.06|510.66|513.06|510.66|513.06|510.66|0
1635868880000|2021-11-02 16:01:20|512.88|510.48|512.7|510.3|512.88|510.48|512.7|510.3|0
1635868890000|2021-11-02 16:01:30|512.88|510.48|512.88|510.48|512.88|510.48|512.7|510.3|0
1635868900000|2021-11-02 16:01:40|512.7|510.3|512.88|510.48|512.88|510.48|512.7|510.3|0
1635868910000|2021-11-02 16:01:50|512.7|510.3|512.35|509.95|512.7|510.3|512.35|509.95|0
1635868920000|2021-11-02 16:02:00|512.53|510.13|512.17|509.77|512.53|510.13|512.17|509.77|0
1635868930000|2021-11-02 16:02:10|511.99|509.59|512.17|509.77|512.35|509.95|511.99|509.59|0
1635868940000|2021-11-02 16:02:20|512.35|509.95|512.35|509.95|512.35|509.95|512.17|509.77|0
1635868950000|2021-11-02 16:02:30|512.7|510.3|512.53|510.13|512.7|510.3|512.53|510.13|0
1635868960000|2021-11-02 16:02:40|512.7|510.3|512.35|509.95|512.7|510.3|512.35|509.95|0
1635868970000|2021-11-02 16:02:50|512.53|510.13|512.35|509.95|512.53|510.13|512.17|509.77|0
1635868980000|2021-11-02 16:03:00|512.17|509.77|511.82|509.42|512.17|509.77|511.82|509.42|0
1635868990000|2021-11-02 16:03:10|511.64|509.24|511.64|509.24|511.64|509.24|511.46|509.06|0
1635869000000|2021-11-02 16:03:20|511.82|509.42|511.82|509.42|511.82|509.42|511.64|509.24|0
1635869010000|2021-11-02 16:03:30|512.17|509.77|511.99|509.59|512.17|509.77|511.99|509.59|0
1635869020000|2021-11-02 16:03:40|511.64|509.24|511.82|509.42|511.82|509.42|511.64|509.24|0
1635869030000|2021-11-02 16:03:50|511.99|509.59|511.99|509.59|511.99|509.59|511.99|509.59|0
1635869040000|2021-11-02 16:04:00|512.17|509.77|512.17|509.77|512.17|509.77|512.17|509.77|0
1635869050000|2021-11-02 16:04:10|512.35|509.95|512.35|509.95|512.35|509.95|512.35|509.95|0
1635869060000|2021-11-02 16:04:20|512.17|509.77|512.17|509.77|512.17|509.77|512.17|509.77|0
1635869070000|2021-11-02 16:04:30|511.99|509.59|511.82|509.42|511.99|509.59|511.82|509.42|0
1635869080000|2021-11-02 16:04:40|511.99|509.59|511.99|509.59|511.99|509.59|511.82|509.42|0
1635869090000|2021-11-02 16:04:50|512.17|509.77|511.99|509.59|512.17|509.77|511.99|509.59|0
1635869100000|2021-11-02 16:05:00|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635869110000|2021-11-02 16:05:10|511.99|509.59|512.17|509.77|512.17|509.77|511.82|509.42|0
1635869120000|2021-11-02 16:05:20|512.35|509.95|512.17|509.77|512.35|509.95|512.17|509.77|0
1635869130000|2021-11-02 16:05:30|511.99|509.59|511.99|509.59|512.17|509.77|511.99|509.59|0
1635869140000|2021-11-02 16:05:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635869150000|2021-11-02 16:05:50|511.99|509.59|511.99|509.59|511.99|509.59|511.82|509.42|0
1635869180000|2021-11-02 16:06:20|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635869190000|2021-11-02 16:06:30|511.99|509.59|511.99|509.59|511.99|509.59|511.99|509.59|0
1635869200000|2021-11-02 16:06:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635869210000|2021-11-02 16:06:50|511.99|509.59|511.64|509.24|511.99|509.59|511.64|509.24|0
1635869220000|2021-11-02 16:07:00|511.46|509.06|511.64|509.24|511.64|509.24|511.46|509.06|0
1635869230000|2021-11-02 16:07:10|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1635869240000|2021-11-02 16:07:20|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635869250000|2021-11-02 16:07:30|511.46|509.06|511.46|509.06|511.64|509.24|511.46|509.06|0
1635869260000|2021-11-02 16:07:40|511.11|508.71|510.93|508.53|511.11|508.71|510.93|508.53|0
1635869270000|2021-11-02 16:07:50|511.11|508.71|510.93|508.53|511.11|508.71|510.93|508.53|0
1635869280000|2021-11-02 16:08:00|511.11|508.71|510.75|508.35|511.11|508.71|510.75|508.35|0
1635869290000|2021-11-02 16:08:10|510.93|508.53|510.93|508.53|510.93|508.53|510.93|508.53|0
1635869300000|2021-11-02 16:08:20|511.11|508.71|510.75|508.35|511.11|508.71|510.75|508.35|0
1635869310000|2021-11-02 16:08:30|510.58|508.18|510.4|508|510.75|508.35|510.4|508|0
1635869320000|2021-11-02 16:08:40|510.58|508.18|510.93|508.53|510.93|508.53|510.58|508.18|0
1635869340000|2021-11-02 16:09:00|511.28|508.88|511.64|509.24|511.64|509.24|511.28|508.88|0
1635869350000|2021-11-02 16:09:10|511.46|509.06|511.28|508.88|511.46|509.06|511.28|508.88|0
1635869380000|2021-11-02 16:09:40|511.11|508.71|510.93|508.53|511.28|508.88|510.93|508.53|0
1635869390000|2021-11-02 16:09:50|511.11|508.71|510.93|508.53|511.11|508.71|510.75|508.35|0
1635869400000|2021-11-02 16:10:00|511.11|508.71|511.11|508.71|511.28|508.88|511.11|508.71|0
1635869410000|2021-11-02 16:10:10|510.75|508.35|510.75|508.35|510.75|508.35|510.58|508.18|0
1635869420000|2021-11-02 16:10:20|510.58|508.18|510.75|508.35|510.75|508.35|510.58|508.18|0
1635869430000|2021-11-02 16:10:30|510.58|508.18|510.75|508.35|510.75|508.35|510.58|508.18|0
1635869440000|2021-11-02 16:10:40|510.93|508.53|510.93|508.53|510.93|508.53|510.93|508.53|0
1635869450000|2021-11-02 16:10:50|511.11|508.71|511.11|508.71|511.28|508.88|511.11|508.71|0
1635869460000|2021-11-02 16:11:00|510.93|508.53|510.93|508.53|510.93|508.53|510.93|508.53|0
1635869470000|2021-11-02 16:11:10|511.28|508.88|511.46|509.06|511.46|509.06|511.28|508.88|0
1635869500000|2021-11-02 16:11:40|511.64|509.24|511.81|509.41|511.81|509.41|511.64|509.24|0
1635869510000|2021-11-02 16:11:50|511.72|509.32|511.99|509.59|511.99|509.59|511.64|509.24|0
1635869530000|2021-11-02 16:12:10|511.81|509.41|512.17|509.77|512.17|509.77|511.81|509.41|0
1635869540000|2021-11-02 16:12:20|511.99|509.59|511.99|509.59|512.17|509.77|511.99|509.59|0
1635869550000|2021-11-02 16:12:30|512.17|509.77|511.81|509.41|512.17|509.77|511.81|509.41|0
1635869560000|2021-11-02 16:12:40|511.64|509.24|511.64|509.24|511.81|509.41|511.64|509.24|0
1635869570000|2021-11-02 16:12:50|511.46|509.06|511.64|509.24|511.64|509.24|511.46|509.06|0
1635869580000|2021-11-02 16:13:00|512.17|509.77|511.99|509.59|512.17|509.77|511.99|509.59|0
1635869590000|2021-11-02 16:13:10|512.07|509.67|511.99|509.59|512.07|509.67|511.99|509.59|0
1635869600000|2021-11-02 16:13:20|512.17|509.77|512.17|509.77|512.17|509.77|512.17|509.77|0
1635869610000|2021-11-02 16:13:30|512.34|509.94|512.34|509.94|512.34|509.94|512.17|509.77|0
1635869620000|2021-11-02 16:13:40|512.52|510.12|512.34|509.94|512.52|510.12|512.34|509.94|0
1635869630000|2021-11-02 16:13:50|512.52|510.12|512.52|510.12|512.52|510.12|512.52|510.12|0
1635869640000|2021-11-02 16:14:00|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1635869650000|2021-11-02 16:14:10|512.87|510.47|512.7|510.3|512.87|510.47|512.7|510.3|0
1635869660000|2021-11-02 16:14:20|512.87|510.47|513.05|510.65|513.05|510.65|512.87|510.47|0
1635869670000|2021-11-02 16:14:30|512.87|510.47|512.7|510.3|512.87|510.47|512.52|510.12|0
1635869680000|2021-11-02 16:14:40|512.52|510.12|512.7|510.3|512.7|510.3|512.52|510.12|0
1635869690000|2021-11-02 16:14:50|512.87|510.47|512.7|510.3|512.87|510.47|512.7|510.3|0
1635869700000|2021-11-02 16:15:00|512.87|510.47|512.87|510.47|512.87|510.47|512.87|510.47|0
1635869720000|2021-11-02 16:15:20|512.7|510.3|512.52|510.12|512.87|510.47|512.52|510.12|0
1635869730000|2021-11-02 16:15:30|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1635869740000|2021-11-02 16:15:40|512.52|510.12|512.7|510.3|512.7|510.3|512.52|510.12|0
1635869750000|2021-11-02 16:15:50|512.87|510.47|512.87|510.47|512.87|510.47|512.87|510.47|0
1635869760000|2021-11-02 16:16:00|512.7|510.3|512.52|510.12|512.7|510.3|512.52|510.12|0
1635869770000|2021-11-02 16:16:10|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1635869780000|2021-11-02 16:16:20|512.87|510.47|512.52|510.12|512.87|510.47|512.52|510.12|0
1635869790000|2021-11-02 16:16:30|512.34|509.94|512.34|509.94|512.34|509.94|512.34|509.94|0
1635869800000|2021-11-02 16:16:40|512.52|510.12|512.7|510.3|512.7|510.3|512.52|510.12|0
1635869810000|2021-11-02 16:16:50|512.87|510.47|512.7|510.3|512.87|510.47|512.7|510.3|0
1635869820000|2021-11-02 16:17:00|512.87|510.47|513.05|510.65|513.05|510.65|512.87|510.47|0
1635869830000|2021-11-02 16:17:10|512.87|510.47|512.52|510.12|512.87|510.47|512.52|510.12|0
1635869840000|2021-11-02 16:17:20|512.7|510.3|513.05|510.65|513.05|510.65|512.7|510.3|0
1635869850000|2021-11-02 16:17:30|512.87|510.47|513.05|510.65|513.05|510.65|512.87|510.47|0
1635869860000|2021-11-02 16:17:40|513.23|510.83|513.23|510.83|513.23|510.83|513.05|510.65|0
1635869890000|2021-11-02 16:18:10|513.4|511|513.4|511|513.4|511|513.23|510.83|0
1635869900000|2021-11-02 16:18:20|513.58|511.18|513.76|511.36|513.76|511.36|513.58|511.18|0
1635869920000|2021-11-02 16:18:40|513.94|511.54|513.94|511.54|513.94|511.54|513.94|511.54|0
1635869930000|2021-11-02 16:18:50|513.76|511.36|513.76|511.36|513.76|511.36|513.76|511.36|0
1635869950000|2021-11-02 16:19:10|513.94|511.54|514.11|511.71|514.11|511.71|513.94|511.54|0
1635869960000|2021-11-02 16:19:20|513.94|511.54|514.11|511.71|514.11|511.71|513.94|511.54|0
1635869980000|2021-11-02 16:19:40|513.94|511.54|513.94|511.54|513.94|511.54|513.94|511.54|0
1635869990000|2021-11-02 16:19:50|514.11|511.71|513.94|511.54|514.11|511.71|513.94|511.54|0
1635870000000|2021-11-02 16:20:00|514.11|511.71|514.29|511.89|514.29|511.89|514.11|511.71|0
1635870010000|2021-11-02 16:20:10|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1635870020000|2021-11-02 16:20:20|514.65|512.25|514.65|512.25|514.65|512.25|514.65|512.25|0
1635870030000|2021-11-02 16:20:30|514.82|512.42|515|512.6|515|512.6|514.82|512.42|0
1635870050000|2021-11-02 16:20:50|514.82|512.42|515|512.6|515|512.6|514.82|512.42|0
1635870060000|2021-11-02 16:21:00|514.82|512.42|515.18|512.78|515.18|512.78|514.65|512.25|0
1635870070000|2021-11-02 16:21:10|515|512.6|515.18|512.78|515.18|512.78|515|512.6|0
1635870080000|2021-11-02 16:21:20|515|512.6|515|512.6|515|512.6|515|512.6|0
1635870090000|2021-11-02 16:21:30|514.47|512.07|514.29|511.89|514.47|512.07|514.29|511.89|0
1635870100000|2021-11-02 16:21:40|514.11|511.71|514.11|511.71|514.11|511.71|514.11|511.71|0
1635870110000|2021-11-02 16:21:50|514.29|511.89|514.47|512.07|514.47|512.07|514.29|511.89|0
1635870120000|2021-11-02 16:22:00|514.29|511.89|514.64|512.24|514.64|512.24|514.29|511.89|0
1635870130000|2021-11-02 16:22:10|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1635870140000|2021-11-02 16:22:20|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1635870150000|2021-11-02 16:22:30|514.82|512.42|514.64|512.24|514.82|512.42|514.64|512.24|0
1635870160000|2021-11-02 16:22:40|514.82|512.42|514.64|512.24|514.82|512.42|514.64|512.24|0
1635870170000|2021-11-02 16:22:50|514.82|512.42|514.82|512.42|514.82|512.42|514.64|512.24|0
1635870180000|2021-11-02 16:23:00|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1635870190000|2021-11-02 16:23:10|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1635870200000|2021-11-02 16:23:20|514.64|512.24|514.47|512.07|514.64|512.24|514.47|512.07|0
1635870210000|2021-11-02 16:23:30|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1635870220000|2021-11-02 16:23:40|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1635870230000|2021-11-02 16:23:50|514.29|511.89|514.47|512.07|514.47|512.07|514.29|511.89|0
1635870240000|2021-11-02 16:24:00|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1635870250000|2021-11-02 16:24:10|514.47|512.07|514.64|512.24|514.64|512.24|514.47|512.07|0
1635870260000|2021-11-02 16:24:20|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1635870270000|2021-11-02 16:24:30|514.64|512.24|514.47|512.07|514.64|512.24|514.47|512.07|0
1635870280000|2021-11-02 16:24:40|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1635870290000|2021-11-02 16:24:50|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1635870300000|2021-11-02 16:25:00|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1635870320000|2021-11-02 16:25:20|514.47|512.07|514.64|512.24|514.64|512.24|514.47|512.07|0
1635870330000|2021-11-02 16:25:30|514.47|512.07|514.29|511.89|514.47|512.07|514.29|511.89|0
1635870340000|2021-11-02 16:25:40|514.47|512.07|514.29|511.89|514.47|512.07|514.11|511.71|0
1635870350000|2021-11-02 16:25:50|514.11|511.71|514.11|511.71|514.29|511.89|514.11|511.71|0
1635870360000|2021-11-02 16:26:00|514.29|511.89|514.29|511.89|514.29|511.89|514.29|511.89|0
1635870370000|2021-11-02 16:26:10|514.11|511.71|514.29|511.89|514.29|511.89|514.11|511.71|0
1635870390000|2021-11-02 16:26:30|514.47|512.07|514.29|511.89|514.47|512.07|514.29|511.89|0
1635870400000|2021-11-02 16:26:40|514.11|511.71|514.11|511.71|514.11|511.71|514.11|511.71|0
1635870410000|2021-11-02 16:26:50|514.29|511.89|514.29|511.89|514.29|511.89|514.29|511.89|0
1635870420000|2021-11-02 16:27:00|514.2|511.8|514.29|511.89|514.29|511.89|514.11|511.71|0
1635870430000|2021-11-02 16:27:10|514.11|511.71|513.93|511.53|514.29|511.89|513.93|511.53|0
1635870440000|2021-11-02 16:27:20|514.11|511.71|514.11|511.71|514.11|511.71|514.11|511.71|0
1635870450000|2021-11-02 16:27:30|513.93|511.53|514.11|511.71|514.11|511.71|513.93|511.53|0
1635870460000|2021-11-02 16:27:40|513.93|511.53|514.11|511.71|514.11|511.71|513.93|511.53|0
1635870470000|2021-11-02 16:27:50|513.93|511.53|513.93|511.53|514.11|511.71|513.93|511.53|0
1635870480000|2021-11-02 16:28:00|514.11|511.71|514.11|511.71|514.11|511.71|514.11|511.71|0
1635870490000|2021-11-02 16:28:10|514.29|511.89|514.29|511.89|514.29|511.89|514.11|511.71|0
1635870500000|2021-11-02 16:28:20|514.11|511.71|514.29|511.89|514.29|511.89|514.11|511.71|0
1635870510000|2021-11-02 16:28:30|514.11|511.71|514.29|511.89|514.29|511.89|514.11|511.71|0
1635870530000|2021-11-02 16:28:50|514.46|512.06|514.29|511.89|514.46|512.06|514.29|511.89|0
1635870560000|2021-11-02 16:29:20|514.46|512.06|514.29|511.89|514.46|512.06|514.29|511.89|0
1635870570000|2021-11-02 16:29:30|514.46|512.06|514.64|512.24|514.64|512.24|514.46|512.06|0
1635870580000|2021-11-02 16:29:40|514.82|512.42|514.82|512.42|514.82|512.42|514.82|512.42|0
1635870600000|2021-11-02 16:30:00|515|512.6|515|512.6|515|512.6|515|512.6|0
1635870620000|2021-11-02 16:30:20|514.82|512.42|514.82|512.42|514.82|512.42|514.82|512.42|0
1635870630000|2021-11-02 16:30:30|514.64|512.24|514.64|512.24|514.82|512.42|514.64|512.24|0
1635870640000|2021-11-02 16:30:40|514.82|512.42|514.82|512.42|514.82|512.42|514.82|512.42|0
1635870650000|2021-11-02 16:30:50|514.64|512.24|514.29|511.89|514.64|512.24|514.29|511.89|0
1635870660000|2021-11-02 16:31:00|514.11|511.71|514.11|511.71|514.11|511.71|514.11|511.71|0
1635870670000|2021-11-02 16:31:10|514.29|511.89|514.11|511.71|514.29|511.89|514.11|511.71|0
1635870680000|2021-11-02 16:31:20|513.93|511.53|514.11|511.71|514.11|511.71|513.93|511.53|0
1635870690000|2021-11-02 16:31:30|514.29|511.89|514.29|511.89|514.29|511.89|514.29|511.89|0
1635870700000|2021-11-02 16:31:40|514.11|511.71|514.29|511.89|514.29|511.89|514.11|511.71|0
1635870710000|2021-11-02 16:31:50|514.46|512.06|514.46|512.06|514.46|512.06|514.46|512.06|0
1635870720000|2021-11-02 16:32:00|514.29|511.89|514.29|511.89|514.46|512.06|514.29|511.89|0
1635870730000|2021-11-02 16:32:10|514.11|511.71|514.11|511.71|514.11|511.71|513.93|511.53|0
1635870740000|2021-11-02 16:32:20|514.29|511.89|514.29|511.89|514.29|511.89|514.29|511.89|0
1635870750000|2021-11-02 16:32:30|514.46|512.06|514.46|512.06|514.46|512.06|514.46|512.06|0
1635870760000|2021-11-02 16:32:40|514.29|511.89|514.11|511.71|514.29|511.89|514.11|511.71|0
1635870770000|2021-11-02 16:32:50|514.29|511.89|514.46|512.06|514.46|512.06|514.29|511.89|0
1635870780000|2021-11-02 16:33:00|514.29|511.89|514.46|512.06|514.46|512.06|514.11|511.71|0
1635870790000|2021-11-02 16:33:10|514.29|511.89|514.29|511.89|514.46|512.06|514.29|511.89|0
1635870800000|2021-11-02 16:33:20|514.46|512.06|514.64|512.24|514.64|512.24|514.46|512.06|0
1635870810000|2021-11-02 16:33:30|514.82|512.42|514.64|512.24|514.82|512.42|514.64|512.24|0
1635870830000|2021-11-02 16:33:50|514.82|512.42|514.82|512.42|514.99|512.59|514.82|512.42|0
1635870840000|2021-11-02 16:34:00|514.99|512.59|515.17|512.77|515.17|512.77|514.99|512.59|0
1635870850000|2021-11-02 16:34:10|515.08|512.68|515.17|512.77|515.17|512.77|514.99|512.59|0
1635870860000|2021-11-02 16:34:20|514.99|512.59|514.99|512.59|514.99|512.59|514.99|512.59|0
1635870870000|2021-11-02 16:34:30|515.17|512.77|514.99|512.59|515.17|512.77|514.99|512.59|0
1635870880000|2021-11-02 16:34:40|514.82|512.42|514.99|512.59|514.99|512.59|514.82|512.42|0
1635870890000|2021-11-02 16:34:50|515.17|512.77|514.99|512.59|515.17|512.77|514.99|512.59|0
1635870900000|2021-11-02 16:35:00|515.17|512.77|515.17|512.77|515.17|512.77|514.99|512.59|0
1635870910000|2021-11-02 16:35:10|515.35|512.95|515.35|512.95|515.35|512.95|515.35|512.95|0
1635870930000|2021-11-02 16:35:30|515.53|513.13|515.53|513.13|515.53|513.13|515.35|512.95|0
1635870940000|2021-11-02 16:35:40|515.35|512.95|515.35|512.95|515.35|512.95|515.35|512.95|0
1635870960000|2021-11-02 16:36:00|515.17|512.77|515.35|512.95|515.35|512.95|514.99|512.59|0
1635870970000|2021-11-02 16:36:10|515.17|512.77|515.17|512.77|515.17|512.77|515.17|512.77|0
1635870980000|2021-11-02 16:36:20|515.35|512.95|515.53|513.13|515.53|513.13|515.35|512.95|0
1635870990000|2021-11-02 16:36:30|515.35|512.95|515.35|512.95|515.35|512.95|515.35|512.95|0
1635871000000|2021-11-02 16:36:40|515.17|512.77|515.35|512.95|515.35|512.95|515.17|512.77|0
1635871010000|2021-11-02 16:36:50|515.53|513.13|515.35|512.95|515.53|513.13|515.35|512.95|0
1635871020000|2021-11-02 16:37:00|515.53|513.13|515.53|513.13|515.53|513.13|515.53|513.13|0
1635871030000|2021-11-02 16:37:10|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1635871060000|2021-11-02 16:37:40|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871090000|2021-11-02 16:38:10|515.7|513.3|515.53|513.13|515.7|513.3|515.53|513.13|0
1635871110000|2021-11-02 16:38:30|515.7|513.3|515.7|513.3|515.7|513.3|515.53|513.13|0
1635871130000|2021-11-02 16:38:50|515.79|513.39|515.7|513.3|515.79|513.39|515.7|513.3|0
1635871160000|2021-11-02 16:39:20|515.88|513.48|515.53|513.13|515.88|513.48|515.53|513.13|0
1635871170000|2021-11-02 16:39:30|515.7|513.3|515.88|513.48|515.88|513.48|515.7|513.3|0
1635871180000|2021-11-02 16:39:40|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1635871190000|2021-11-02 16:39:50|515.88|513.48|515.7|513.3|515.88|513.48|515.7|513.3|0
1635871200000|2021-11-02 16:40:00|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871220000|2021-11-02 16:40:20|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1635871230000|2021-11-02 16:40:30|515.52|513.12|515.7|513.3|515.7|513.3|515.52|513.12|0
1635871240000|2021-11-02 16:40:40|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871250000|2021-11-02 16:40:50|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1635871260000|2021-11-02 16:41:00|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871270000|2021-11-02 16:41:10|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1635871280000|2021-11-02 16:41:20|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871300000|2021-11-02 16:41:40|516.06|513.66|516.06|513.66|516.06|513.66|516.06|513.66|0
1635871320000|2021-11-02 16:42:00|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871330000|2021-11-02 16:42:10|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1635871340000|2021-11-02 16:42:20|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871350000|2021-11-02 16:42:30|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1635871370000|2021-11-02 16:42:50|515.52|513.12|515.52|513.12|515.7|513.3|515.52|513.12|0
1635871390000|2021-11-02 16:43:10|515.35|512.95|515.52|513.12|515.52|513.12|515.35|512.95|0
1635871400000|2021-11-02 16:43:20|515.35|512.95|515.35|512.95|515.35|512.95|515.35|512.95|0
1635871410000|2021-11-02 16:43:30|515.17|512.77|514.99|512.59|515.17|512.77|514.99|512.59|0
1635871420000|2021-11-02 16:43:40|514.81|512.41|514.81|512.41|514.81|512.41|514.64|512.24|0
1635871430000|2021-11-02 16:43:50|514.99|512.59|514.81|512.41|514.99|512.59|514.81|512.41|0
1635871440000|2021-11-02 16:44:00|515.17|512.77|514.99|512.59|515.17|512.77|514.99|512.59|0
1635871450000|2021-11-02 16:44:10|515.17|512.77|515.35|512.95|515.35|512.95|515.17|512.77|0
1635871460000|2021-11-02 16:44:20|515.17|512.77|515.17|512.77|515.17|512.77|515.17|512.77|0
1635871470000|2021-11-02 16:44:30|515.35|512.95|515.35|512.95|515.35|512.95|515.35|512.95|0
1635871480000|2021-11-02 16:44:40|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1635871490000|2021-11-02 16:44:50|515.7|513.3|515.7|513.3|515.7|513.3|515.52|513.12|0
1635871500000|2021-11-02 16:45:00|515.52|513.12|515.7|513.3|515.7|513.3|515.52|513.12|0
1635871510000|2021-11-02 16:45:10|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871520000|2021-11-02 16:45:20|515.7|513.3|515.88|513.48|515.88|513.48|515.7|513.3|0
1635871530000|2021-11-02 16:45:30|516.06|513.66|516.06|513.66|516.06|513.66|516.06|513.66|0
1635871550000|2021-11-02 16:45:50|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1635871560000|2021-11-02 16:46:00|516.06|513.66|516.06|513.66|516.06|513.66|515.88|513.48|0
1635871610000|2021-11-02 16:46:50|516.23|513.83|516.41|514.01|516.41|514.01|516.23|513.83|0
1635871620000|2021-11-02 16:47:00|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1635871630000|2021-11-02 16:47:10|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1635871640000|2021-11-02 16:47:20|516.59|514.19|516.77|514.37|516.77|514.37|516.59|514.19|0
1635871650000|2021-11-02 16:47:30|516.94|514.54|516.77|514.37|516.94|514.54|516.77|514.37|0
1635871660000|2021-11-02 16:47:40|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1635871670000|2021-11-02 16:47:50|516.77|514.37|516.77|514.37|516.94|514.54|516.77|514.37|0
1635871680000|2021-11-02 16:48:00|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1635871700000|2021-11-02 16:48:20|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1635871710000|2021-11-02 16:48:30|516.94|514.54|516.77|514.37|516.94|514.54|516.77|514.37|0
1635871730000|2021-11-02 16:48:50|516.94|514.54|516.77|514.37|516.94|514.54|516.77|514.37|0
1635871740000|2021-11-02 16:49:00|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1635871770000|2021-11-02 16:49:30|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635871790000|2021-11-02 16:49:50|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1635871800000|2021-11-02 16:50:00|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1635871820000|2021-11-02 16:50:20|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1635871830000|2021-11-02 16:50:30|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635871850000|2021-11-02 16:50:50|516.59|514.19|516.76|514.36|516.76|514.36|516.59|514.19|0
1635871870000|2021-11-02 16:51:10|516.59|514.19|516.76|514.36|516.76|514.36|516.59|514.19|0
1635871880000|2021-11-02 16:51:20|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1635871900000|2021-11-02 16:51:40|516.41|514.01|516.59|514.19|516.59|514.19|516.41|514.01|0
1635871910000|2021-11-02 16:51:50|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635871930000|2021-11-02 16:52:10|516.59|514.19|516.76|514.36|516.76|514.36|516.59|514.19|0
1635871940000|2021-11-02 16:52:20|516.94|514.54|516.76|514.36|516.94|514.54|516.76|514.36|0
1635871950000|2021-11-02 16:52:30|516.94|514.54|516.76|514.36|516.94|514.54|516.76|514.36|0
1635871960000|2021-11-02 16:52:40|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1635871970000|2021-11-02 16:52:50|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1635871990000|2021-11-02 16:53:10|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1635872010000|2021-11-02 16:53:30|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1635872030000|2021-11-02 16:53:50|517.38|514.98|517.65|515.25|517.65|515.25|517.38|514.98|0
1635872040000|2021-11-02 16:54:00|517.47|515.07|517.3|514.9|517.47|515.07|517.3|514.9|0
1635872060000|2021-11-02 16:54:20|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1635872080000|2021-11-02 16:54:40|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1635872090000|2021-11-02 16:54:50|516.76|514.36|516.94|514.54|516.94|514.54|516.76|514.36|0
1635872100000|2021-11-02 16:55:00|516.76|514.36|516.76|514.36|516.94|514.54|516.76|514.36|0
1635872110000|2021-11-02 16:55:10|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1635872120000|2021-11-02 16:55:20|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1635872140000|2021-11-02 16:55:40|516.76|514.36|517.12|514.72|517.12|514.72|516.76|514.36|0
1635872160000|2021-11-02 16:56:00|516.94|514.54|517.12|514.72|517.12|514.72|516.94|514.54|0
1635872170000|2021-11-02 16:56:10|516.94|514.54|517.12|514.72|517.12|514.72|516.94|514.54|0
1635872180000|2021-11-02 16:56:20|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1635872200000|2021-11-02 16:56:40|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635872210000|2021-11-02 16:56:50|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1635872220000|2021-11-02 16:57:00|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1635872230000|2021-11-02 16:57:10|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635872240000|2021-11-02 16:57:20|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1635872270000|2021-11-02 16:57:50|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1635872300000|2021-11-02 16:58:20|516.94|514.54|517.12|514.72|517.12|514.72|516.94|514.54|0
1635872310000|2021-11-02 16:58:30|517.02|514.62|517.12|514.72|517.12|514.72|517.02|514.62|0
1635872330000|2021-11-02 16:58:50|516.94|514.54|516.94|514.54|517.12|514.72|516.94|514.54|0
1635872340000|2021-11-02 16:59:00|516.76|514.36|516.76|514.36|516.94|514.54|516.76|514.36|0
1635872350000|2021-11-02 16:59:10|516.94|514.54|516.76|514.36|516.94|514.54|516.76|514.36|0
1635872360000|2021-11-02 16:59:20|516.94|514.54|516.58|514.18|516.94|514.54|516.58|514.18|0
1635872380000|2021-11-02 16:59:40|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635872390000|2021-11-02 16:59:50|516.58|514.18|516.58|514.18|516.76|514.36|516.58|514.18|0
1635872400000|2021-11-02 17:00:00|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635872410000|2021-11-02 17:00:10|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1635872420000|2021-11-02 17:00:20|516.76|514.36|516.58|514.18|516.76|514.36|516.58|514.18|0
1635872430000|2021-11-02 17:00:30|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635872440000|2021-11-02 17:00:40|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1635872460000|2021-11-02 17:01:00|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635872470000|2021-11-02 17:01:10|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1635872480000|2021-11-02 17:01:20|516.76|514.36|516.23|513.83|516.76|514.36|516.23|513.83|0
1635872490000|2021-11-02 17:01:30|516.4|514|516.23|513.83|516.4|514|516.23|513.83|0
1635872510000|2021-11-02 17:01:50|516.05|513.65|516.05|513.65|516.05|513.65|515.87|513.47|0
1635872540000|2021-11-02 17:02:20|516.23|513.83|516.05|513.65|516.23|513.83|516.05|513.65|0
1635872550000|2021-11-02 17:02:30|515.87|513.47|515.69|513.29|515.87|513.47|515.69|513.29|0
1635872570000|2021-11-02 17:02:50|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1635872580000|2021-11-02 17:03:00|515.69|513.29|516.05|513.65|516.05|513.65|515.69|513.29|0
1635872590000|2021-11-02 17:03:10|516.23|513.83|516.4|514|516.4|514|516.23|513.83|0
1635872600000|2021-11-02 17:03:20|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1635872610000|2021-11-02 17:03:30|516.4|514|516.4|514|516.58|514.18|516.4|514|0
1635872620000|2021-11-02 17:03:40|516.23|513.83|516.23|513.83|516.23|513.83|516.05|513.65|0
1635872630000|2021-11-02 17:03:50|516.4|514|516.4|514|516.4|514|516.4|514|0
1635872650000|2021-11-02 17:04:10|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1635872670000|2021-11-02 17:04:30|516.4|514|516.4|514|516.4|514|516.4|514|0
1635872700000|2021-11-02 17:05:00|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1635872710000|2021-11-02 17:05:10|516.05|513.65|516.4|514|516.4|514|516.05|513.65|0
1635872720000|2021-11-02 17:05:20|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1635872730000|2021-11-02 17:05:30|516.05|513.65|516.23|513.83|516.23|513.83|516.05|513.65|0
1635872740000|2021-11-02 17:05:40|516.05|513.65|516.05|513.65|516.05|513.65|516.05|513.65|0
1635872750000|2021-11-02 17:05:50|515.87|513.47|516.05|513.65|516.05|513.65|515.87|513.47|0
1635872770000|2021-11-02 17:06:10|515.87|513.47|515.69|513.29|516.05|513.65|515.69|513.29|0
1635872780000|2021-11-02 17:06:20|515.51|513.11|515.51|513.11|515.51|513.11|515.51|513.11|0
1635872790000|2021-11-02 17:06:30|515.34|512.94|515.69|513.29|515.69|513.29|515.34|512.94|0
1635872800000|2021-11-02 17:06:40|515.87|513.47|515.87|513.47|515.87|513.47|515.87|513.47|0
1635872810000|2021-11-02 17:06:50|516.05|513.65|516.05|513.65|516.05|513.65|516.05|513.65|0
1635872820000|2021-11-02 17:07:00|516.22|513.82|516.4|514|516.4|514|516.22|513.82|0
1635872840000|2021-11-02 17:07:20|516.58|514.18|516.58|514.18|516.58|514.18|516.4|514|0
1635872850000|2021-11-02 17:07:30|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635872860000|2021-11-02 17:07:40|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1635872870000|2021-11-02 17:07:50|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1635872890000|2021-11-02 17:08:10|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1635872900000|2021-11-02 17:08:20|516.94|514.54|516.93|514.53|516.94|514.54|516.93|514.53|0
1635872910000|2021-11-02 17:08:30|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635872940000|2021-11-02 17:09:00|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1635872950000|2021-11-02 17:09:10|516.58|514.18|516.4|514|516.58|514.18|516.4|514|0
1635872970000|2021-11-02 17:09:30|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1635872990000|2021-11-02 17:09:50|516.4|514|516.4|514|516.4|514|516.22|513.82|0
1635873000000|2021-11-02 17:10:00|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1635873010000|2021-11-02 17:10:10|516.93|514.53|516.76|514.36|516.93|514.53|516.76|514.36|0
1635873020000|2021-11-02 17:10:20|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1635873030000|2021-11-02 17:10:30|517.11|514.71|516.93|514.53|517.11|514.71|516.93|514.53|0
1635873040000|2021-11-02 17:10:40|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1635873050000|2021-11-02 17:10:50|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1635873060000|2021-11-02 17:11:00|517.11|514.71|517.11|514.71|517.11|514.71|516.93|514.53|0
1635873070000|2021-11-02 17:11:10|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1635873080000|2021-11-02 17:11:20|516.76|514.36|516.93|514.53|516.93|514.53|516.76|514.36|0
1635873090000|2021-11-02 17:11:30|516.76|514.36|516.93|514.53|516.93|514.53|516.76|514.36|0
1635873100000|2021-11-02 17:11:40|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635873110000|2021-11-02 17:11:50|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1635873120000|2021-11-02 17:12:00|517.11|514.71|516.93|514.53|517.11|514.71|516.93|514.53|0
1635873150000|2021-11-02 17:12:30|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1635873170000|2021-11-02 17:12:50|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1635873200000|2021-11-02 17:13:20|516.76|514.36|516.93|514.53|516.93|514.53|516.76|514.36|0
1635873210000|2021-11-02 17:13:30|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1635873230000|2021-11-02 17:13:50|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1635873250000|2021-11-02 17:14:10|517.47|515.07|517.29|514.89|517.47|515.07|517.29|514.89|0
1635873270000|2021-11-02 17:14:30|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1635873300000|2021-11-02 17:15:00|516.93|514.53|516.93|514.53|517.02|514.62|516.93|514.53|0
1635873320000|2021-11-02 17:15:20|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1635873330000|2021-11-02 17:15:30|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1635873350000|2021-11-02 17:15:50|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1635873360000|2021-11-02 17:16:00|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1635873370000|2021-11-02 17:16:10|516.58|514.18|516.58|514.18|516.58|514.18|516.4|514|0
1635873380000|2021-11-02 17:16:20|516.4|514|516.4|514|516.58|514.18|516.4|514|0
1635873390000|2021-11-02 17:16:30|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1635873410000|2021-11-02 17:16:50|516.4|514|516.22|513.82|516.4|514|516.22|513.82|0
1635873420000|2021-11-02 17:17:00|516.04|513.64|516.22|513.82|516.22|513.82|516.04|513.64|0
1635873430000|2021-11-02 17:17:10|516.04|513.64|516.22|513.82|516.22|513.82|516.04|513.64|0
1635873440000|2021-11-02 17:17:20|516.4|514|516.22|513.82|516.4|514|516.22|513.82|0
1635873450000|2021-11-02 17:17:30|516.4|514|516.4|514|516.4|514|516.4|514|0
1635873460000|2021-11-02 17:17:40|516.22|513.82|516.4|514|516.4|514|516.22|513.82|0
1635873470000|2021-11-02 17:17:50|516.22|513.82|516.22|513.82|516.4|514|516.22|513.82|0
1635873480000|2021-11-02 17:18:00|516.4|514|516.58|514.18|516.58|514.18|516.4|514|0
1635873500000|2021-11-02 17:18:20|516.4|514|516.58|514.18|516.58|514.18|516.4|514|0
1635873510000|2021-11-02 17:18:30|516.75|514.35|516.58|514.18|516.75|514.35|516.58|514.18|0
1635873530000|2021-11-02 17:18:50|516.4|514|516.4|514|516.4|514|516.22|513.82|0
1635873540000|2021-11-02 17:19:00|516.58|514.18|516.4|514|516.58|514.18|516.4|514|0
1635873550000|2021-11-02 17:19:10|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1635873560000|2021-11-02 17:19:20|516.04|513.64|516.04|513.64|516.04|513.64|516.04|513.64|0
1635873570000|2021-11-02 17:19:30|516.22|513.82|516.04|513.64|516.22|513.82|516.04|513.64|0
1635873580000|2021-11-02 17:19:40|516.22|513.82|516.04|513.64|516.22|513.82|516.04|513.64|0
1635873590000|2021-11-02 17:19:50|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1635873600000|2021-11-02 17:20:00|516.4|514|516.4|514|516.4|514|516.4|514|0
1635873620000|2021-11-02 17:20:20|516.22|513.82|516.4|514|516.4|514|516.22|513.82|0
1635873630000|2021-11-02 17:20:30|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1635873640000|2021-11-02 17:20:40|516.04|513.64|516.04|513.64|516.04|513.64|515.86|513.46|0
1635873650000|2021-11-02 17:20:50|515.86|513.46|516.04|513.64|516.04|513.64|515.86|513.46|0
1635873660000|2021-11-02 17:21:00|515.86|513.46|516.22|513.82|516.22|513.82|515.86|513.46|0
1635873680000|2021-11-02 17:21:20|516.04|513.64|516.22|513.82|516.22|513.82|516.04|513.64|0
1635873690000|2021-11-02 17:21:30|516.4|514|516.57|514.17|516.57|514.17|516.22|513.82|0
1635873710000|2021-11-02 17:21:50|516.4|514|516.57|514.17|516.57|514.17|516.4|514|0
1635873770000|2021-11-02 17:22:50|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1635873790000|2021-11-02 17:23:10|516.93|514.53|516.93|514.53|517.11|514.71|516.93|514.53|0
1635873800000|2021-11-02 17:23:20|517.11|514.71|516.93|514.53|517.11|514.71|516.93|514.53|0
1635873820000|2021-11-02 17:23:40|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1635873830000|2021-11-02 17:23:50|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1635873850000|2021-11-02 17:24:10|517.11|514.71|516.93|514.53|517.11|514.71|516.75|514.35|0
1635873880000|2021-11-02 17:24:40|517.11|514.71|516.93|514.53|517.11|514.71|516.93|514.53|0
1635873900000|2021-11-02 17:25:00|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1635873910000|2021-11-02 17:25:10|516.57|514.17|516.39|513.99|516.57|514.17|516.39|513.99|0
1635873920000|2021-11-02 17:25:20|516.57|514.17|516.39|513.99|516.57|514.17|516.39|513.99|0
1635873930000|2021-11-02 17:25:30|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1635873940000|2021-11-02 17:25:40|516.04|513.64|515.86|513.46|516.04|513.64|515.86|513.46|0
1635873950000|2021-11-02 17:25:50|516.04|513.64|515.68|513.28|516.04|513.64|515.68|513.28|0
1635873960000|2021-11-02 17:26:00|515.51|513.11|515.51|513.11|515.51|513.11|515.51|513.11|0
1635873970000|2021-11-02 17:26:10|515.15|512.75|514.8|512.4|515.15|512.75|514.8|512.4|0
1635873980000|2021-11-02 17:26:20|514.97|512.57|514.62|512.22|514.97|512.57|514.62|512.22|0
1635873990000|2021-11-02 17:26:30|514.8|512.4|514.8|512.4|514.8|512.4|514.8|512.4|0
1635874000000|2021-11-02 17:26:40|514.97|512.57|514.8|512.4|514.97|512.57|514.8|512.4|0
1635874010000|2021-11-02 17:26:50|514.62|512.22|514.44|512.04|514.62|512.22|514.44|512.04|0
1635874020000|2021-11-02 17:27:00|514.8|512.4|514.8|512.4|514.8|512.4|514.62|512.22|0
1635874030000|2021-11-02 17:27:10|514.62|512.22|514.44|512.04|514.62|512.22|514.44|512.04|0
1635874040000|2021-11-02 17:27:20|514.26|511.86|514.26|511.86|514.44|512.04|514.26|511.86|0
1635874050000|2021-11-02 17:27:30|514.09|511.69|514.09|511.69|514.09|511.69|514.09|511.69|0
1635874060000|2021-11-02 17:27:40|514.26|511.86|514.44|512.04|514.44|512.04|514.26|511.86|0
1635874070000|2021-11-02 17:27:50|514.62|512.22|514.79|512.39|514.8|512.4|514.62|512.22|0
1635874080000|2021-11-02 17:28:00|514.62|512.22|514.97|512.57|514.97|512.57|514.62|512.22|0
1635874090000|2021-11-02 17:28:10|514.79|512.39|514.79|512.39|514.97|512.57|514.79|512.39|0
1635874100000|2021-11-02 17:28:20|514.62|512.22|514.44|512.04|514.62|512.22|514.44|512.04|0
1635874110000|2021-11-02 17:28:30|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1635874120000|2021-11-02 17:28:40|514.08|511.68|513.91|511.51|514.08|511.68|513.91|511.51|0
1635874130000|2021-11-02 17:28:50|514.08|511.68|513.91|511.51|514.08|511.68|513.91|511.51|0
1635874140000|2021-11-02 17:29:00|514.08|511.68|513.91|511.51|514.08|511.68|513.91|511.51|0
1635874150000|2021-11-02 17:29:10|514.08|511.68|513.91|511.51|514.08|511.68|513.91|511.51|0
1635874170000|2021-11-02 17:29:30|514.08|511.68|513.91|511.51|514.08|511.68|513.91|511.51|0
1635874180000|2021-11-02 17:29:40|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1635874190000|2021-11-02 17:29:50|513.91|511.51|513.91|511.51|513.91|511.51|513.91|511.51|0
1635874200000|2021-11-02 17:30:00|513.73|511.33|513.73|511.33|513.73|511.33|513.73|511.33|0
1635874210000|2021-11-02 17:30:10|513.91|511.51|513.73|511.33|513.91|511.51|513.73|511.33|0
1635874220000|2021-11-02 17:30:20|513.55|511.15|513.55|511.15|513.55|511.15|513.55|511.15|0
1635874230000|2021-11-02 17:30:30|513.37|510.97|513.2|510.8|513.37|510.97|513.2|510.8|0
1635874260000|2021-11-02 17:31:00|513.37|510.97|513.55|511.15|513.55|511.15|513.37|510.97|0
1635874270000|2021-11-02 17:31:10|513.64|511.24|513.91|511.51|513.91|511.51|513.64|511.24|0
1635874280000|2021-11-02 17:31:20|513.73|511.33|513.37|510.97|513.73|511.33|513.37|510.97|0
1635874290000|2021-11-02 17:31:30|513.55|511.15|513.37|510.97|513.55|511.15|513.37|510.97|0
1635874300000|2021-11-02 17:31:40|513.2|510.8|513.37|510.97|513.37|510.97|513.2|510.8|0
1635874310000|2021-11-02 17:31:50|513.55|511.15|513.37|510.97|513.55|511.15|513.37|510.97|0
1635874320000|2021-11-02 17:32:00|513.55|511.15|513.37|510.97|513.55|511.15|513.37|510.97|0
1635874330000|2021-11-02 17:32:10|513.55|511.15|513.55|511.15|513.55|511.15|513.37|510.97|0
1635874340000|2021-11-02 17:32:20|513.37|510.97|513.73|511.33|513.73|511.33|513.37|510.97|0
1635874370000|2021-11-02 17:32:50|513.55|511.15|513.73|511.33|513.73|511.33|513.55|511.15|0
1635874380000|2021-11-02 17:33:00|513.91|511.51|513.55|511.15|513.91|511.51|513.55|511.15|0
1635874390000|2021-11-02 17:33:10|513.37|510.97|513.37|510.97|513.37|510.97|513.37|510.97|0
1635874400000|2021-11-02 17:33:20|513.2|510.8|513.2|510.8|513.2|510.8|513.2|510.8|0
1635874410000|2021-11-02 17:33:30|513.37|510.97|513.37|510.97|513.55|511.15|513.37|510.97|0
1635874420000|2021-11-02 17:33:40|513.2|510.8|513.37|510.97|513.37|510.97|513.2|510.8|0
1635874430000|2021-11-02 17:33:50|513.2|510.8|513.2|510.8|513.2|510.8|513.02|510.62|0
1635874440000|2021-11-02 17:34:00|513.37|510.97|513.02|510.62|513.37|510.97|513.02|510.62|0
1635874450000|2021-11-02 17:34:10|513.2|510.8|513.02|510.62|513.2|510.8|513.02|510.62|0
1635874470000|2021-11-02 17:34:30|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1635874480000|2021-11-02 17:34:40|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1635874490000|2021-11-02 17:34:50|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1635874500000|2021-11-02 17:35:00|513.02|510.62|512.84|510.44|513.02|510.62|512.84|510.44|0
1635874510000|2021-11-02 17:35:10|512.66|510.26|512.31|509.91|512.66|510.26|512.31|509.91|0
1635874520000|2021-11-02 17:35:20|512.49|510.09|512.31|509.91|512.49|510.09|512.31|509.91|0
1635874530000|2021-11-02 17:35:30|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635874540000|2021-11-02 17:35:40|512.31|509.91|512.66|510.26|512.66|510.26|512.31|509.91|0
1635874560000|2021-11-02 17:36:00|512.49|510.09|512.31|509.91|512.49|510.09|512.13|509.73|0
1635874570000|2021-11-02 17:36:10|512.49|510.09|512.31|509.91|512.49|510.09|512.31|509.91|0
1635874580000|2021-11-02 17:36:20|512.49|510.09|512.49|510.09|512.49|510.09|512.31|509.91|0
1635874590000|2021-11-02 17:36:30|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1635874600000|2021-11-02 17:36:40|512.84|510.44|513.02|510.62|513.02|510.62|512.84|510.44|0
1635874610000|2021-11-02 17:36:50|512.84|510.44|513.19|510.79|513.37|510.97|512.84|510.44|0
1635874620000|2021-11-02 17:37:00|513.02|510.62|513.19|510.79|513.19|510.79|513.02|510.62|0
1635874630000|2021-11-02 17:37:10|513.37|510.97|513.37|510.97|513.37|510.97|513.19|510.79|0
1635874640000|2021-11-02 17:37:20|513.55|511.15|513.55|511.15|513.55|511.15|513.55|511.15|0
1635874650000|2021-11-02 17:37:30|513.37|510.97|513.37|510.97|513.37|510.97|513.37|510.97|0
1635874660000|2021-11-02 17:37:40|513.55|511.15|513.73|511.33|513.73|511.33|513.55|511.15|0
1635874670000|2021-11-02 17:37:50|513.9|511.5|513.9|511.5|513.9|511.5|513.9|511.5|0
1635874700000|2021-11-02 17:38:20|514.08|511.68|513.9|511.5|514.08|511.68|513.9|511.5|0
1635874710000|2021-11-02 17:38:30|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1635874740000|2021-11-02 17:39:00|513.9|511.5|514.08|511.68|514.08|511.68|513.9|511.5|0
1635874750000|2021-11-02 17:39:10|513.9|511.5|513.9|511.5|513.9|511.5|513.73|511.33|0
1635874760000|2021-11-02 17:39:20|513.73|511.33|513.9|511.5|513.9|511.5|513.73|511.33|0
1635874770000|2021-11-02 17:39:30|513.73|511.33|513.73|511.33|513.73|511.33|513.73|511.33|0
1635874780000|2021-11-02 17:39:40|513.9|511.5|513.73|511.33|513.9|511.5|513.73|511.33|0
1635874790000|2021-11-02 17:39:50|513.9|511.5|513.81|511.41|513.9|511.5|513.81|511.41|0
1635874800000|2021-11-02 17:40:00|513.9|511.5|513.73|511.33|513.9|511.5|513.73|511.33|0
1635874810000|2021-11-02 17:40:10|513.55|511.15|513.73|511.33|513.73|511.33|513.55|511.15|0
1635874820000|2021-11-02 17:40:20|513.9|511.5|513.73|511.33|513.9|511.5|513.73|511.33|0
1635874830000|2021-11-02 17:40:30|513.9|511.5|514.08|511.68|514.08|511.68|513.9|511.5|0
1635874840000|2021-11-02 17:40:40|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1635874850000|2021-11-02 17:40:50|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1635874860000|2021-11-02 17:41:00|513.9|511.5|514.08|511.68|514.08|511.68|513.9|511.5|0
1635874870000|2021-11-02 17:41:10|513.9|511.5|514.08|511.68|514.08|511.68|513.9|511.5|0
1635874880000|2021-11-02 17:41:20|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1635874890000|2021-11-02 17:41:30|514.08|511.68|514.26|511.86|514.26|511.86|514.08|511.68|0
1635874900000|2021-11-02 17:41:40|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635874910000|2021-11-02 17:41:50|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1635874930000|2021-11-02 17:42:10|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635874950000|2021-11-02 17:42:30|514.26|511.86|514.43|512.03|514.43|512.03|514.26|511.86|0
1635874970000|2021-11-02 17:42:50|514.61|512.21|514.61|512.21|514.61|512.21|514.61|512.21|0
1635874980000|2021-11-02 17:43:00|514.79|512.39|514.79|512.39|514.79|512.39|514.79|512.39|0
1635874990000|2021-11-02 17:43:10|514.97|512.57|514.79|512.39|514.97|512.57|514.79|512.39|0
1635875030000|2021-11-02 17:43:50|514.61|512.21|514.97|512.57|514.97|512.57|514.61|512.21|0
1635875040000|2021-11-02 17:44:00|514.79|512.39|514.79|512.39|514.79|512.39|514.79|512.39|0
1635875070000|2021-11-02 17:44:30|514.97|512.57|515.14|512.74|515.14|512.74|514.97|512.57|0
1635875100000|2021-11-02 17:45:00|515.32|512.92|515.14|512.74|515.32|512.92|515.14|512.74|0
1635875120000|2021-11-02 17:45:20|514.97|512.57|514.97|512.57|514.97|512.57|514.97|512.57|0
1635875140000|2021-11-02 17:45:40|514.79|512.39|514.61|512.21|514.79|512.39|514.61|512.21|0
1635875150000|2021-11-02 17:45:50|514.43|512.03|514.26|511.86|514.43|512.03|514.26|511.86|0
1635875160000|2021-11-02 17:46:00|514.08|511.68|514.26|511.86|514.26|511.86|514.08|511.68|0
1635875170000|2021-11-02 17:46:10|514.43|512.03|514.43|512.03|514.43|512.03|514.26|511.86|0
1635875180000|2021-11-02 17:46:20|514.25|511.85|514.08|511.68|514.25|511.85|514.08|511.68|0
1635875190000|2021-11-02 17:46:30|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875210000|2021-11-02 17:46:50|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635875220000|2021-11-02 17:47:00|514.61|512.21|514.61|512.21|514.61|512.21|514.43|512.03|0
1635875240000|2021-11-02 17:47:20|514.79|512.39|514.43|512.03|514.79|512.39|514.43|512.03|0
1635875250000|2021-11-02 17:47:30|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875260000|2021-11-02 17:47:40|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635875270000|2021-11-02 17:47:50|514.61|512.21|514.61|512.21|514.61|512.21|514.61|512.21|0
1635875280000|2021-11-02 17:48:00|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635875290000|2021-11-02 17:48:10|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635875310000|2021-11-02 17:48:30|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875320000|2021-11-02 17:48:40|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635875340000|2021-11-02 17:49:00|514.61|512.21|514.79|512.39|514.79|512.39|514.61|512.21|0
1635875360000|2021-11-02 17:49:20|514.96|512.56|514.96|512.56|514.96|512.56|514.96|512.56|0
1635875370000|2021-11-02 17:49:30|514.79|512.39|514.79|512.39|514.79|512.39|514.79|512.39|0
1635875380000|2021-11-02 17:49:40|514.61|512.21|514.61|512.21|514.61|512.21|514.61|512.21|0
1635875400000|2021-11-02 17:50:00|514.79|512.39|514.79|512.39|514.79|512.39|514.79|512.39|0
1635875410000|2021-11-02 17:50:10|514.61|512.21|514.43|512.03|514.61|512.21|514.43|512.03|0
1635875420000|2021-11-02 17:50:20|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875430000|2021-11-02 17:50:30|514.43|512.03|514.43|512.03|514.43|512.03|514.25|511.85|0
1635875440000|2021-11-02 17:50:40|514.25|511.85|514.61|512.21|514.61|512.21|514.25|511.85|0
1635875450000|2021-11-02 17:50:50|514.79|512.39|514.79|512.39|514.79|512.39|514.79|512.39|0
1635875460000|2021-11-02 17:51:00|514.96|512.56|514.96|512.56|514.96|512.56|514.96|512.56|0
1635875470000|2021-11-02 17:51:10|515.14|512.74|515.14|512.74|515.32|512.92|515.14|512.74|0
1635875480000|2021-11-02 17:51:20|515.32|512.92|515.14|512.74|515.32|512.92|515.14|512.74|0
1635875490000|2021-11-02 17:51:30|515.32|512.92|515.32|512.92|515.32|512.92|515.32|512.92|0
1635875520000|2021-11-02 17:52:00|515.14|512.74|514.96|512.56|515.14|512.74|514.96|512.56|0
1635875530000|2021-11-02 17:52:10|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635875540000|2021-11-02 17:52:20|514.96|512.56|514.78|512.38|514.96|512.56|514.78|512.38|0
1635875560000|2021-11-02 17:52:40|514.61|512.21|514.61|512.21|514.78|512.38|514.61|512.21|0
1635875570000|2021-11-02 17:52:50|514.69|512.29|514.61|512.21|514.78|512.38|514.61|512.21|0
1635875590000|2021-11-02 17:53:10|514.43|512.03|514.51|512.11|514.51|512.11|514.43|512.03|0
1635875600000|2021-11-02 17:53:20|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635875610000|2021-11-02 17:53:30|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635875620000|2021-11-02 17:53:40|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635875630000|2021-11-02 17:53:50|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875650000|2021-11-02 17:54:10|514.43|512.03|514.07|511.67|514.43|512.03|514.07|511.67|0
1635875660000|2021-11-02 17:54:20|514.25|511.85|514.07|511.67|514.25|511.85|514.07|511.67|0
1635875670000|2021-11-02 17:54:30|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875680000|2021-11-02 17:54:40|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635875690000|2021-11-02 17:54:50|514.61|512.21|514.43|512.03|514.61|512.21|514.43|512.03|0
1635875700000|2021-11-02 17:55:00|514.61|512.21|514.61|512.21|514.61|512.21|514.61|512.21|0
1635875720000|2021-11-02 17:55:20|514.78|512.38|514.61|512.21|514.78|512.38|514.61|512.21|0
1635875730000|2021-11-02 17:55:30|514.78|512.38|514.96|512.56|514.96|512.56|514.78|512.38|0
1635875740000|2021-11-02 17:55:40|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635875750000|2021-11-02 17:55:50|514.96|512.56|514.96|512.56|514.96|512.56|514.96|512.56|0
1635875760000|2021-11-02 17:56:00|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635875770000|2021-11-02 17:56:10|514.61|512.21|514.78|512.38|514.78|512.38|514.61|512.21|0
1635875790000|2021-11-02 17:56:30|514.61|512.21|514.43|512.03|514.78|512.38|514.43|512.03|0
1635875800000|2021-11-02 17:56:40|514.51|512.11|514.43|512.03|514.51|512.11|514.43|512.03|0
1635875810000|2021-11-02 17:56:50|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635875820000|2021-11-02 17:57:00|514.07|511.67|514.25|511.85|514.25|511.85|514.07|511.67|0
1635875830000|2021-11-02 17:57:10|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1635875840000|2021-11-02 17:57:20|513.9|511.5|514.07|511.67|514.07|511.67|513.9|511.5|0
1635875850000|2021-11-02 17:57:30|514.25|511.85|514.25|511.85|514.43|512.03|514.25|511.85|0
1635875860000|2021-11-02 17:57:40|514.07|511.67|514.07|511.67|514.25|511.85|514.07|511.67|0
1635875870000|2021-11-02 17:57:50|513.9|511.5|514.07|511.67|514.07|511.67|513.9|511.5|0
1635875880000|2021-11-02 17:58:00|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875890000|2021-11-02 17:58:10|514.43|512.03|514.43|512.03|514.43|512.03|514.25|511.85|0
1635875900000|2021-11-02 17:58:20|514.25|511.85|514.07|511.67|514.25|511.85|514.07|511.67|0
1635875910000|2021-11-02 17:58:30|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875920000|2021-11-02 17:58:40|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635875930000|2021-11-02 17:58:50|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635875940000|2021-11-02 17:59:00|514.25|511.85|514.6|512.2|514.6|512.2|514.25|511.85|0
1635875960000|2021-11-02 17:59:20|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635875970000|2021-11-02 17:59:30|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635875980000|2021-11-02 17:59:40|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635875990000|2021-11-02 17:59:50|514.43|512.03|514.43|512.03|514.6|512.2|514.43|512.03|0
1635876000000|2021-11-02 18:00:00|514.6|512.2|514.43|512.03|514.6|512.2|514.43|512.03|0
1635876010000|2021-11-02 18:00:10|514.78|512.38|514.96|512.56|514.96|512.56|514.78|512.38|0
1635876020000|2021-11-02 18:00:20|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635876030000|2021-11-02 18:00:30|514.43|512.03|514.6|512.2|514.6|512.2|514.43|512.03|0
1635876040000|2021-11-02 18:00:40|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635876050000|2021-11-02 18:00:50|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635876060000|2021-11-02 18:01:00|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635876070000|2021-11-02 18:01:10|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635876080000|2021-11-02 18:01:20|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635876090000|2021-11-02 18:01:30|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635876100000|2021-11-02 18:01:40|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635876110000|2021-11-02 18:01:50|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635876120000|2021-11-02 18:02:00|514.6|512.2|514.6|512.2|514.78|512.38|514.6|512.2|0
1635876130000|2021-11-02 18:02:10|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635876140000|2021-11-02 18:02:20|514.6|512.2|514.78|512.38|514.78|512.38|514.6|512.2|0
1635876150000|2021-11-02 18:02:30|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635876160000|2021-11-02 18:02:40|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635876170000|2021-11-02 18:02:50|514.25|511.85|514.07|511.67|514.25|511.85|514.07|511.67|0
1635876180000|2021-11-02 18:03:00|513.89|511.49|514.07|511.67|514.07|511.67|513.89|511.49|0
1635876190000|2021-11-02 18:03:10|513.89|511.49|513.54|511.14|513.89|511.49|513.54|511.14|0
1635876200000|2021-11-02 18:03:20|513.72|511.32|513.36|510.96|513.72|511.32|513.36|510.96|0
1635876210000|2021-11-02 18:03:30|513.54|511.14|513.36|510.96|513.54|511.14|513.36|510.96|0
1635876220000|2021-11-02 18:03:40|513.54|511.14|513.62|511.22|513.72|511.32|513.54|511.14|0
1635876230000|2021-11-02 18:03:50|513.72|511.32|513.72|511.32|513.89|511.49|513.72|511.32|0
1635876240000|2021-11-02 18:04:00|513.89|511.49|514.07|511.67|514.07|511.67|513.89|511.49|0
1635876250000|2021-11-02 18:04:10|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1635876270000|2021-11-02 18:04:30|514.07|511.67|514.25|511.85|514.25|511.85|514.07|511.67|0
1635876300000|2021-11-02 18:05:00|514.07|511.67|513.89|511.49|514.07|511.67|513.89|511.49|0
1635876310000|2021-11-02 18:05:10|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1635876320000|2021-11-02 18:05:20|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1635876330000|2021-11-02 18:05:30|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1635876340000|2021-11-02 18:05:40|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1635876350000|2021-11-02 18:05:50|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1635876360000|2021-11-02 18:06:00|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1635876370000|2021-11-02 18:06:10|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1635876390000|2021-11-02 18:06:30|513.54|511.14|513.36|510.96|513.54|511.14|513.36|510.96|0
1635876400000|2021-11-02 18:06:40|513.54|511.14|513.18|510.78|513.54|511.14|513.18|510.78|0
1635876410000|2021-11-02 18:06:50|513.36|510.96|513.01|510.61|513.36|510.96|513.01|510.61|0
1635876420000|2021-11-02 18:07:00|512.83|510.43|512.83|510.43|512.83|510.43|512.83|510.43|0
1635876430000|2021-11-02 18:07:10|513.01|510.61|513.18|510.78|513.18|510.78|512.83|510.43|0
1635876440000|2021-11-02 18:07:20|513|510.6|513|510.6|513|510.6|513|510.6|0
1635876450000|2021-11-02 18:07:30|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635876460000|2021-11-02 18:07:40|513.36|510.96|513.36|510.96|513.36|510.96|513.27|510.87|0
1635876480000|2021-11-02 18:08:00|513|510.6|513.36|510.96|513.36|510.96|513|510.6|0
1635876490000|2021-11-02 18:08:10|513.18|510.78|513.18|510.78|513.18|510.78|513|510.6|0
1635876500000|2021-11-02 18:08:20|513|510.6|512.83|510.43|513|510.6|512.83|510.43|0
1635876510000|2021-11-02 18:08:30|513|510.6|512.83|510.43|513|510.6|512.83|510.43|0
1635876520000|2021-11-02 18:08:40|513|510.6|512.83|510.43|513|510.6|512.83|510.43|0
1635876530000|2021-11-02 18:08:50|513|510.6|512.65|510.25|513|510.6|512.65|510.25|0
1635876540000|2021-11-02 18:09:00|512.83|510.43|512.65|510.25|512.83|510.43|512.65|510.25|0
1635876550000|2021-11-02 18:09:10|512.83|510.43|512.83|510.43|513|510.6|512.83|510.43|0
1635876560000|2021-11-02 18:09:20|513|510.6|513|510.6|513|510.6|513|510.6|0
1635876570000|2021-11-02 18:09:30|512.83|510.43|512.83|510.43|512.83|510.43|512.83|510.43|0
1635876580000|2021-11-02 18:09:40|512.65|510.25|512.3|509.9|512.65|510.25|512.3|509.9|0
1635876590000|2021-11-02 18:09:50|512.12|509.72|512.12|509.72|512.12|509.72|512.12|509.72|0
1635876600000|2021-11-02 18:10:00|512.3|509.9|512.12|509.72|512.3|509.9|512.12|509.72|0
1635876620000|2021-11-02 18:10:20|512.3|509.9|512.29|509.89|512.3|509.9|512.29|509.89|0
1635876630000|2021-11-02 18:10:30|512.47|510.07|512.65|510.25|512.65|510.25|512.47|510.07|0
1635876650000|2021-11-02 18:10:50|512.47|510.07|512.29|509.89|512.47|510.07|512.29|509.89|0
1635876660000|2021-11-02 18:11:00|512.12|509.72|512.29|509.89|512.29|509.89|512.12|509.72|0
1635876670000|2021-11-02 18:11:10|512.47|510.07|512.47|510.07|512.65|510.25|512.47|510.07|0
1635876680000|2021-11-02 18:11:20|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1635876690000|2021-11-02 18:11:30|512.12|509.72|512.12|509.72|512.29|509.89|512.12|509.72|0
1635876700000|2021-11-02 18:11:40|512.29|509.89|512.29|509.89|512.29|509.89|512.12|509.72|0
1635876710000|2021-11-02 18:11:50|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635876720000|2021-11-02 18:12:00|512.29|509.89|512.47|510.07|512.47|510.07|512.29|509.89|0
1635876740000|2021-11-02 18:12:20|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635876750000|2021-11-02 18:12:30|512.47|510.07|512.29|509.89|512.47|510.07|512.29|509.89|0
1635876760000|2021-11-02 18:12:40|512.12|509.72|512.12|509.72|512.29|509.89|512.12|509.72|0
1635876770000|2021-11-02 18:12:50|512.29|509.89|512.83|510.43|512.83|510.43|512.29|509.89|0
1635876780000|2021-11-02 18:13:00|512.65|510.25|512.47|510.07|512.83|510.43|512.47|510.07|0
1635876790000|2021-11-02 18:13:10|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1635876810000|2021-11-02 18:13:30|512.47|510.07|512.65|510.25|512.65|510.25|512.47|510.07|0
1635876820000|2021-11-02 18:13:40|512.83|510.43|512.83|510.43|512.83|510.43|512.65|510.25|0
1635876830000|2021-11-02 18:13:50|513|510.6|513|510.6|513|510.6|513|510.6|0
1635876840000|2021-11-02 18:14:00|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635876850000|2021-11-02 18:14:10|513|510.6|513|510.6|513|510.6|513|510.6|0
1635876860000|2021-11-02 18:14:20|512.82|510.42|512.47|510.07|512.82|510.42|512.47|510.07|0
1635876870000|2021-11-02 18:14:30|512.29|509.89|511.94|509.54|512.29|509.89|511.94|509.54|0
1635876890000|2021-11-02 18:14:50|512.2|509.8|512.65|510.25|512.65|510.25|512.12|509.72|0
1635876900000|2021-11-02 18:15:00|512.29|509.89|512.47|510.07|512.47|510.07|512.29|509.89|0
1635876910000|2021-11-02 18:15:10|512.65|510.25|511.76|509.36|512.65|510.25|511.76|509.36|0
1635876920000|2021-11-02 18:15:20|511.58|509.18|511.58|509.18|511.58|509.18|511.58|509.18|0
1635876930000|2021-11-02 18:15:30|511.41|509.01|511.76|509.36|511.76|509.36|511.41|509.01|0
1635876940000|2021-11-02 18:15:40|511.58|509.18|511.76|509.36|511.76|509.36|511.58|509.18|0
1635876950000|2021-11-02 18:15:50|511.94|509.54|511.94|509.54|511.94|509.54|511.76|509.36|0
1635876960000|2021-11-02 18:16:00|511.76|509.36|511.94|509.54|511.94|509.54|511.76|509.36|0
1635876970000|2021-11-02 18:16:10|512.12|509.72|512.47|510.07|512.47|510.07|512.12|509.72|0
1635876980000|2021-11-02 18:16:20|512.65|510.25|513.18|510.78|513.18|510.78|512.65|510.25|0
1635876990000|2021-11-02 18:16:30|513|510.6|513.36|510.96|513.36|510.96|513|510.6|0
1635877000000|2021-11-02 18:16:40|513.53|511.13|513.53|511.13|513.53|511.13|513.36|510.96|0
1635877010000|2021-11-02 18:16:50|513.71|511.31|513.53|511.13|513.71|511.31|513.53|511.13|0
1635877020000|2021-11-02 18:17:00|513.36|510.96|513.36|510.96|513.36|510.96|513.36|510.96|0
1635877030000|2021-11-02 18:17:10|513.18|510.78|513|510.6|513.18|510.78|513|510.6|0
1635877050000|2021-11-02 18:17:30|512.82|510.42|513|510.6|513|510.6|512.82|510.42|0
1635877060000|2021-11-02 18:17:40|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635877080000|2021-11-02 18:18:00|513.36|510.96|513.53|511.13|513.53|511.13|513.36|510.96|0
1635877090000|2021-11-02 18:18:10|513.71|511.31|513.53|511.13|513.71|511.31|513.53|511.13|0
1635877100000|2021-11-02 18:18:20|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1635877110000|2021-11-02 18:18:30|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1635877120000|2021-11-02 18:18:40|513.71|511.31|513.71|511.31|513.89|511.49|513.71|511.31|0
1635877150000|2021-11-02 18:19:10|513.53|511.13|513.71|511.31|513.71|511.31|513.53|511.13|0
1635877160000|2021-11-02 18:19:20|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1635877180000|2021-11-02 18:19:40|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1635877190000|2021-11-02 18:19:50|513.79|511.39|513.89|511.49|513.89|511.49|513.79|511.39|0
1635877200000|2021-11-02 18:20:00|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1635877210000|2021-11-02 18:20:10|513.89|511.49|513.71|511.31|513.89|511.49|513.71|511.31|0
1635877220000|2021-11-02 18:20:20|513.89|511.49|513.53|511.13|513.89|511.49|513.53|511.13|0
1635877230000|2021-11-02 18:20:30|513.71|511.31|513.53|511.13|513.71|511.31|513.53|511.13|0
1635877250000|2021-11-02 18:20:50|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1635877260000|2021-11-02 18:21:00|513.44|511.04|513.35|510.95|513.44|511.04|513.35|510.95|0
1635877270000|2021-11-02 18:21:10|513.18|510.78|513.18|510.78|513.35|510.95|513.18|510.78|0
1635877280000|2021-11-02 18:21:20|513|510.6|513.18|510.78|513.18|510.78|512.82|510.42|0
1635877290000|2021-11-02 18:21:30|513|510.6|513.18|510.78|513.18|510.78|513|510.6|0
1635877300000|2021-11-02 18:21:40|513.35|510.95|513.53|511.13|513.53|511.13|513.35|510.95|0
1635877320000|2021-11-02 18:22:00|513.71|511.31|513.53|511.13|513.71|511.31|513.53|511.13|0
1635877330000|2021-11-02 18:22:10|513.35|510.95|513.18|510.78|513.35|510.95|513.18|510.78|0
1635877340000|2021-11-02 18:22:20|513|510.6|513|510.6|513|510.6|513|510.6|0
1635877350000|2021-11-02 18:22:30|513.18|510.78|513|510.6|513.18|510.78|513|510.6|0
1635877360000|2021-11-02 18:22:40|513.08|510.68|513|510.6|513.08|510.68|513|510.6|0
1635877370000|2021-11-02 18:22:50|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1635877380000|2021-11-02 18:23:00|513|510.6|512.82|510.42|513.18|510.78|512.82|510.42|0
1635877390000|2021-11-02 18:23:10|512.64|510.24|512.29|509.89|512.64|510.24|512.29|509.89|0
1635877400000|2021-11-02 18:23:20|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635877420000|2021-11-02 18:23:40|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1635877430000|2021-11-02 18:23:50|512.47|510.07|512.47|510.07|512.47|510.07|512.29|509.89|0
1635877440000|2021-11-02 18:24:00|512.29|509.89|512.29|509.89|512.47|510.07|512.29|509.89|0
1635877450000|2021-11-02 18:24:10|512.47|510.07|512.29|509.89|512.47|510.07|512.29|509.89|0
1635877460000|2021-11-02 18:24:20|512.47|510.07|512.64|510.24|512.64|510.24|512.29|509.89|0
1635877470000|2021-11-02 18:24:30|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635877480000|2021-11-02 18:24:40|512.64|510.24|512.47|510.07|512.82|510.42|512.47|510.07|0
1635877490000|2021-11-02 18:24:50|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635877500000|2021-11-02 18:25:00|512.82|510.42|512.64|510.24|512.82|510.42|512.64|510.24|0
1635877510000|2021-11-02 18:25:10|512.47|510.07|512.64|510.24|512.64|510.24|512.47|510.07|0
1635877520000|2021-11-02 18:25:20|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635877530000|2021-11-02 18:25:30|512.29|509.89|512.29|509.89|512.37|509.97|512.29|509.89|0
1635877540000|2021-11-02 18:25:40|512.11|509.71|512.29|509.89|512.29|509.89|512.11|509.71|0
1635877550000|2021-11-02 18:25:50|512.11|509.71|511.93|509.53|512.11|509.71|511.93|509.53|0
1635877560000|2021-11-02 18:26:00|512.11|509.71|512.11|509.71|512.11|509.71|512.11|509.71|0
1635877570000|2021-11-02 18:26:10|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1635877600000|2021-11-02 18:26:40|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1635877610000|2021-11-02 18:26:50|512.64|510.24|512.47|510.07|512.64|510.24|512.47|510.07|0
1635877620000|2021-11-02 18:27:00|512.64|510.24|512.82|510.42|512.82|510.42|512.47|510.07|0
1635877630000|2021-11-02 18:27:10|513|510.6|513|510.6|513|510.6|513|510.6|0
1635877640000|2021-11-02 18:27:20|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1635877660000|2021-11-02 18:27:40|513.35|510.95|513.35|510.95|513.44|511.04|513.35|510.95|0
1635877670000|2021-11-02 18:27:50|513.53|511.13|513.53|511.13|513.53|511.13|513.35|510.95|0
1635877680000|2021-11-02 18:28:00|513.35|510.95|513.35|510.95|513.53|511.13|513.35|510.95|0
1635877690000|2021-11-02 18:28:10|513.53|511.13|513.71|511.31|513.71|511.31|513.53|511.13|0
1635877700000|2021-11-02 18:28:20|513.53|511.13|513.88|511.48|513.88|511.48|513.53|511.13|0
1635877710000|2021-11-02 18:28:30|514.06|511.66|513.88|511.48|514.06|511.66|513.88|511.48|0
1635877730000|2021-11-02 18:28:50|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1635877740000|2021-11-02 18:29:00|513.53|511.13|513.53|511.13|513.71|511.31|513.53|511.13|0
1635877750000|2021-11-02 18:29:10|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1635877760000|2021-11-02 18:29:20|513.7|511.3|513.7|511.3|513.88|511.48|513.7|511.3|0
1635877770000|2021-11-02 18:29:30|513.53|511.13|513.35|510.95|513.53|511.13|513.17|510.77|0
1635877780000|2021-11-02 18:29:40|513.53|511.13|513.53|511.13|513.53|511.13|513.53|511.13|0
1635877790000|2021-11-02 18:29:50|513.35|510.95|513|510.6|513.35|510.95|513|510.6|0
1635877800000|2021-11-02 18:30:00|513.17|510.77|513|510.6|513.17|510.77|513|510.6|0
1635877810000|2021-11-02 18:30:10|512.82|510.42|512.46|510.06|512.82|510.42|512.46|510.06|0
1635877820000|2021-11-02 18:30:20|512.64|510.24|512.46|510.06|512.64|510.24|512.46|510.06|0
1635877830000|2021-11-02 18:30:30|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1635877850000|2021-11-02 18:30:50|512.64|510.24|512.82|510.42|512.82|510.42|512.64|510.24|0
1635877860000|2021-11-02 18:31:00|513|510.6|513|510.6|513|510.6|513|510.6|0
1635877870000|2021-11-02 18:31:10|513.17|510.77|513|510.6|513.17|510.77|513|510.6|0
1635877880000|2021-11-02 18:31:20|513.17|510.77|512.99|510.59|513.17|510.77|512.99|510.59|0
1635877890000|2021-11-02 18:31:30|512.82|510.42|512.82|510.42|512.82|510.42|512.64|510.24|0
1635877900000|2021-11-02 18:31:40|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635877910000|2021-11-02 18:31:50|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1635877920000|2021-11-02 18:32:00|512.64|510.24|512.82|510.42|512.82|510.42|512.46|510.06|0
1635877930000|2021-11-02 18:32:10|512.64|510.24|512.64|510.24|512.82|510.42|512.64|510.24|0
1635877940000|2021-11-02 18:32:20|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635877960000|2021-11-02 18:32:40|512.64|510.24|512.82|510.42|512.82|510.42|512.64|510.24|0
1635877970000|2021-11-02 18:32:50|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1635877980000|2021-11-02 18:33:00|513.17|510.77|512.64|510.24|513.17|510.77|512.64|510.24|0
1635877990000|2021-11-02 18:33:10|512.82|510.42|512.82|510.42|512.82|510.42|512.64|510.24|0
1635878000000|2021-11-02 18:33:20|512.64|510.24|512.99|510.59|512.99|510.59|512.64|510.24|0
1635878020000|2021-11-02 18:33:40|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1635878030000|2021-11-02 18:33:50|513.08|510.68|512.99|510.59|513.08|510.68|512.99|510.59|0
1635878050000|2021-11-02 18:34:10|512.82|510.42|512.64|510.24|512.82|510.42|512.64|510.24|0
1635878060000|2021-11-02 18:34:20|512.82|510.42|512.64|510.24|512.82|510.42|512.64|510.24|0
1635878070000|2021-11-02 18:34:30|512.46|510.06|512.46|510.06|512.64|510.24|512.46|510.06|0
1635878080000|2021-11-02 18:34:40|512.64|510.24|512.64|510.24|512.64|510.24|512.46|510.06|0
1635878090000|2021-11-02 18:34:50|512.46|510.06|512.28|509.88|512.46|510.06|512.28|509.88|0
1635878100000|2021-11-02 18:35:00|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1635878110000|2021-11-02 18:35:10|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635878120000|2021-11-02 18:35:20|512.46|510.06|512.28|509.88|512.46|510.06|512.28|509.88|0
1635878130000|2021-11-02 18:35:30|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1635878140000|2021-11-02 18:35:40|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1635878150000|2021-11-02 18:35:50|512.82|510.42|512.82|510.42|512.82|510.42|512.72|510.32|0
1635878160000|2021-11-02 18:36:00|512.99|510.59|513.17|510.77|513.17|510.77|512.99|510.59|0
1635878170000|2021-11-02 18:36:10|512.99|510.59|512.99|510.59|512.99|510.59|512.82|510.42|0
1635878180000|2021-11-02 18:36:20|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1635878230000|2021-11-02 18:37:10|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1635878240000|2021-11-02 18:37:20|512.82|510.42|513.17|510.77|513.17|510.77|512.82|510.42|0
1635878250000|2021-11-02 18:37:30|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1635878270000|2021-11-02 18:37:50|513.52|511.12|513.52|511.12|513.52|511.12|513.52|511.12|0
1635878280000|2021-11-02 18:38:00|513.35|510.95|513.52|511.12|513.52|511.12|513.35|510.95|0
1635878290000|2021-11-02 18:38:10|513.7|511.3|513.7|511.3|513.7|511.3|513.7|511.3|0
1635878300000|2021-11-02 18:38:20|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1635878310000|2021-11-02 18:38:30|513.52|511.12|513.7|511.3|513.7|511.3|513.52|511.12|0
1635878320000|2021-11-02 18:38:40|513.88|511.48|514.06|511.66|514.06|511.66|513.88|511.48|0
1635878330000|2021-11-02 18:38:50|513.88|511.48|513.88|511.48|513.88|511.48|513.88|511.48|0
1635878360000|2021-11-02 18:39:20|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1635878380000|2021-11-02 18:39:40|514.23|511.83|514.06|511.66|514.23|511.83|514.06|511.66|0
1635878410000|2021-11-02 18:40:10|514.23|511.83|514.41|512.01|514.41|512.01|514.23|511.83|0
1635878420000|2021-11-02 18:40:20|514.23|511.83|514.41|512.01|514.41|512.01|514.23|511.83|0
1635878430000|2021-11-02 18:40:30|514.59|512.19|514.94|512.54|514.94|512.54|514.59|512.19|0
1635878440000|2021-11-02 18:40:40|514.76|512.36|514.94|512.54|514.94|512.54|514.76|512.36|0
1635878450000|2021-11-02 18:40:50|515.12|512.72|515.12|512.72|515.12|512.72|515.12|512.72|0
1635878460000|2021-11-02 18:41:00|514.94|512.54|515.12|512.72|515.12|512.72|514.94|512.54|0
1635878470000|2021-11-02 18:41:10|514.94|512.54|515.12|512.72|515.12|512.72|514.94|512.54|0
1635878480000|2021-11-02 18:41:20|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1635878490000|2021-11-02 18:41:30|515.12|512.72|515.12|512.72|515.12|512.72|515.12|512.72|0
1635878500000|2021-11-02 18:41:40|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1635878510000|2021-11-02 18:41:50|515.12|512.72|515.12|512.72|515.12|512.72|515.12|512.72|0
1635878520000|2021-11-02 18:42:00|514.94|512.54|514.94|512.54|515.12|512.72|514.94|512.54|0
1635878530000|2021-11-02 18:42:10|515.12|512.72|514.94|512.54|515.12|512.72|514.94|512.54|0
1635878540000|2021-11-02 18:42:20|515.12|512.72|515.12|512.72|515.12|512.72|515.12|512.72|0
1635878560000|2021-11-02 18:42:40|514.94|512.54|514.94|512.54|515.12|512.72|514.94|512.54|0
1635878580000|2021-11-02 18:43:00|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1635878600000|2021-11-02 18:43:20|514.85|512.45|515.12|512.72|515.12|512.72|514.85|512.45|0
1635878630000|2021-11-02 18:43:50|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1635878650000|2021-11-02 18:44:10|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1635878670000|2021-11-02 18:44:30|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635878680000|2021-11-02 18:44:40|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1635878690000|2021-11-02 18:44:50|514.94|512.54|514.94|512.54|514.94|512.54|514.76|512.36|0
1635878700000|2021-11-02 18:45:00|514.76|512.36|514.94|512.54|514.94|512.54|514.76|512.36|0
1635878710000|2021-11-02 18:45:10|515.12|512.72|515.3|512.9|515.3|512.9|515.12|512.72|0
1635878730000|2021-11-02 18:45:30|515.47|513.07|515.3|512.9|515.47|513.07|515.3|512.9|0
1635878740000|2021-11-02 18:45:40|515.47|513.07|515.47|513.07|515.47|513.07|515.3|512.9|0
1635878750000|2021-11-02 18:45:50|515.3|512.9|515.47|513.07|515.47|513.07|515.3|512.9|0
1635878760000|2021-11-02 18:46:00|515.3|512.9|515.47|513.07|515.47|513.07|515.3|512.9|0
1635878770000|2021-11-02 18:46:10|515.3|512.9|515.3|512.9|515.3|512.9|515.3|512.9|0
1635878780000|2021-11-02 18:46:20|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635878800000|2021-11-02 18:46:40|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1635878820000|2021-11-02 18:47:00|515.83|513.43|515.83|513.43|515.83|513.43|515.83|513.43|0
1635878830000|2021-11-02 18:47:10|515.65|513.25|516.01|513.61|516.01|513.61|515.65|513.25|0
1635878840000|2021-11-02 18:47:20|515.83|513.43|515.65|513.25|515.83|513.43|515.65|513.25|0
1635878860000|2021-11-02 18:47:40|515.83|513.43|515.83|513.43|515.83|513.43|515.83|513.43|0
1635878870000|2021-11-02 18:47:50|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1635878880000|2021-11-02 18:48:00|515.83|513.43|515.83|513.43|515.83|513.43|515.65|513.25|0
1635878890000|2021-11-02 18:48:10|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1635878900000|2021-11-02 18:48:20|515.47|513.07|515.65|513.25|515.65|513.25|515.47|513.07|0
1635878910000|2021-11-02 18:48:30|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635878920000|2021-11-02 18:48:40|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1635878930000|2021-11-02 18:48:50|515.12|512.72|515.12|512.72|515.12|512.72|515.12|512.72|0
1635878940000|2021-11-02 18:49:00|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1635878950000|2021-11-02 18:49:10|514.76|512.36|514.94|512.54|514.94|512.54|514.76|512.36|0
1635878960000|2021-11-02 18:49:20|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1635878970000|2021-11-02 18:49:30|514.94|512.54|514.76|512.36|514.94|512.54|514.76|512.36|0
1635878980000|2021-11-02 18:49:40|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1635878990000|2021-11-02 18:49:50|515.12|512.72|515.29|512.89|515.29|512.89|515.12|512.72|0
1635879000000|2021-11-02 18:50:00|515.12|512.72|515.29|512.89|515.29|512.89|515.12|512.72|0
1635879010000|2021-11-02 18:50:10|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635879020000|2021-11-02 18:50:20|515.65|513.25|515.73|513.33|515.83|513.43|515.65|513.25|0
1635879030000|2021-11-02 18:50:30|515.65|513.25|515.65|513.25|515.83|513.43|515.65|513.25|0
1635879040000|2021-11-02 18:50:40|515.83|513.43|515.65|513.25|515.83|513.43|515.65|513.25|0
1635879060000|2021-11-02 18:51:00|515.47|513.07|515.29|512.89|515.47|513.07|515.29|512.89|0
1635879070000|2021-11-02 18:51:10|515.47|513.07|515.29|512.89|515.47|513.07|515.29|512.89|0
1635879080000|2021-11-02 18:51:20|515.47|513.07|515.29|512.89|515.47|513.07|515.29|512.89|0
1635879090000|2021-11-02 18:51:30|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635879100000|2021-11-02 18:51:40|515.65|513.25|515.29|512.89|515.65|513.25|515.29|512.89|0
1635879110000|2021-11-02 18:51:50|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635879120000|2021-11-02 18:52:00|515.65|513.25|515.29|512.89|515.65|513.25|515.29|512.89|0
1635879130000|2021-11-02 18:52:10|515.38|512.98|515.12|512.72|515.38|512.98|515.12|512.72|0
1635879140000|2021-11-02 18:52:20|514.94|512.54|514.76|512.36|514.94|512.54|514.76|512.36|0
1635879150000|2021-11-02 18:52:30|515.11|512.71|515.11|512.71|515.11|512.71|515.11|512.71|0
1635879160000|2021-11-02 18:52:40|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1635879170000|2021-11-02 18:52:50|515.11|512.71|515.29|512.89|515.29|512.89|515.11|512.71|0
1635879180000|2021-11-02 18:53:00|515.11|512.71|514.94|512.54|515.11|512.71|514.94|512.54|0
1635879190000|2021-11-02 18:53:10|515.11|512.71|515.29|512.89|515.29|512.89|515.11|512.71|0
1635879200000|2021-11-02 18:53:20|515.11|512.71|515.29|512.89|515.29|512.89|515.11|512.71|0
1635879210000|2021-11-02 18:53:30|515.11|512.71|515.11|512.71|515.11|512.71|515.11|512.71|0
1635879220000|2021-11-02 18:53:40|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1635879230000|2021-11-02 18:53:50|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635879250000|2021-11-02 18:54:10|515.65|513.25|515.82|513.42|515.82|513.42|515.65|513.25|0
1635879260000|2021-11-02 18:54:20|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1635879270000|2021-11-02 18:54:30|515.47|513.07|515.82|513.42|515.82|513.42|515.47|513.07|0
1635879290000|2021-11-02 18:54:50|515.65|513.25|515.29|512.89|515.65|513.25|515.29|512.89|0
1635879300000|2021-11-02 18:55:00|515.47|513.07|515.47|513.07|515.47|513.07|515.29|512.89|0
1635879310000|2021-11-02 18:55:10|515.29|512.89|515.11|512.71|515.29|512.89|515.11|512.71|0
1635879320000|2021-11-02 18:55:20|515.29|512.89|515.47|513.07|515.47|513.07|515.29|512.89|0
1635879330000|2021-11-02 18:55:30|515.65|513.25|515.65|513.25|515.82|513.42|515.65|513.25|0
1635879340000|2021-11-02 18:55:40|515.47|513.07|515.29|512.89|515.47|513.07|515.29|512.89|0
1635879360000|2021-11-02 18:56:00|515.11|512.71|514.94|512.54|515.11|512.71|514.94|512.54|0
1635879370000|2021-11-02 18:56:10|515.11|512.71|515.65|513.25|515.65|513.25|515.11|512.71|0
1635879380000|2021-11-02 18:56:20|515.47|513.07|515.47|513.07|515.65|513.25|515.47|513.07|0
1635879390000|2021-11-02 18:56:30|515.65|513.25|515.29|512.89|515.65|513.25|515.29|512.89|0
1635879400000|2021-11-02 18:56:40|515.38|512.98|515.29|512.89|515.47|513.07|515.29|512.89|0
1635879410000|2021-11-02 18:56:50|515.47|513.07|515.82|513.42|515.82|513.42|515.47|513.07|0
1635879420000|2021-11-02 18:57:00|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1635879430000|2021-11-02 18:57:10|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1635879450000|2021-11-02 18:57:30|516|513.6|516|513.6|516|513.6|516|513.6|0
1635879460000|2021-11-02 18:57:40|515.82|513.42|516|513.6|516|513.6|515.82|513.42|0
1635879510000|2021-11-02 18:58:30|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1635879530000|2021-11-02 18:58:50|516|513.6|516|513.6|516|513.6|515.82|513.42|0
1635879540000|2021-11-02 18:59:00|515.82|513.42|516.18|513.78|516.18|513.78|515.82|513.42|0
1635879570000|2021-11-02 18:59:30|516.36|513.96|516.36|513.96|516.36|513.96|516.36|513.96|0
1635879580000|2021-11-02 18:59:40|516.53|514.13|516.53|514.13|516.53|514.13|516.53|514.13|0
1635879590000|2021-11-02 18:59:50|516.36|513.96|516.36|513.96|516.36|513.96|516.18|513.78|0
1635879610000|2021-11-02 19:00:10|516.53|514.13|516.36|513.96|516.53|514.13|516.36|513.96|0
1635879620000|2021-11-02 19:00:20|516.18|513.78|516|513.6|516.18|513.78|516|513.6|0
1635879630000|2021-11-02 19:00:30|516.18|513.78|516.53|514.13|516.53|514.13|516.18|513.78|0
1635879640000|2021-11-02 19:00:40|516.36|513.96|516.36|513.96|516.36|513.96|516.36|513.96|0
1635879650000|2021-11-02 19:00:50|516.53|514.13|516.53|514.13|516.53|514.13|516.36|513.96|0
1635879670000|2021-11-02 19:01:10|516.71|514.31|516.71|514.31|516.71|514.31|516.71|514.31|0
1635879700000|2021-11-02 19:01:40|516.89|514.49|516.53|514.13|516.89|514.49|516.53|514.13|0
1635879710000|2021-11-02 19:01:50|516.71|514.31|516.71|514.31|516.71|514.31|516.71|514.31|0
1635879720000|2021-11-02 19:02:00|516.89|514.49|516.71|514.31|516.89|514.49|516.71|514.31|0
1635879730000|2021-11-02 19:02:10|516.53|514.13|516.35|513.95|516.53|514.13|516.35|513.95|0
1635879740000|2021-11-02 19:02:20|516.53|514.13|516.53|514.13|516.53|514.13|516.53|514.13|0
1635879750000|2021-11-02 19:02:30|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1635879760000|2021-11-02 19:02:40|516.18|513.78|516.18|513.78|516.18|513.78|516.18|513.78|0
1635879770000|2021-11-02 19:02:50|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1635879780000|2021-11-02 19:03:00|516.53|514.13|516.18|513.78|516.53|514.13|516.18|513.78|0
1635879790000|2021-11-02 19:03:10|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1635879810000|2021-11-02 19:03:30|516.53|514.13|516.71|514.31|516.71|514.31|516.53|514.13|0
1635879820000|2021-11-02 19:03:40|516.53|514.13|516.53|514.13|516.53|514.13|516.53|514.13|0
1635879830000|2021-11-02 19:03:50|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1635879840000|2021-11-02 19:04:00|516.18|513.78|516.18|513.78|516.18|513.78|516.18|513.78|0
1635879850000|2021-11-02 19:04:10|516.35|513.95|516.18|513.78|516.35|513.95|516.18|513.78|0
1635879870000|2021-11-02 19:04:30|516|513.6|516|513.6|516|513.6|516|513.6|0
1635879880000|2021-11-02 19:04:40|516.18|513.78|516|513.6|516.18|513.78|516|513.6|0
1635879890000|2021-11-02 19:04:50|516.18|513.78|516.35|513.95|516.35|513.95|516.18|513.78|0
1635879900000|2021-11-02 19:05:00|516.18|513.78|516.18|513.78|516.18|513.78|516.18|513.78|0
1635879920000|2021-11-02 19:05:20|516.35|513.95|516.53|514.13|516.53|514.13|516.35|513.95|0
1635879930000|2021-11-02 19:05:30|516.71|514.31|516.71|514.31|516.71|514.31|516.71|514.31|0
1635879940000|2021-11-02 19:05:40|516.53|514.13|516.35|513.95|516.53|514.13|516.35|513.95|0
1635879950000|2021-11-02 19:05:50|516.53|514.13|516.35|513.95|516.53|514.13|516.35|513.95|0
1635879960000|2021-11-02 19:06:00|516.53|514.13|516.53|514.13|516.53|514.13|516.35|513.95|0
1635879970000|2021-11-02 19:06:10|516.35|513.95|516.53|514.13|516.53|514.13|516.35|513.95|0
1635879980000|2021-11-02 19:06:20|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1635879990000|2021-11-02 19:06:30|516.44|514.04|516.35|513.95|516.44|514.04|516.35|513.95|0
1635880000000|2021-11-02 19:06:40|516.17|513.77|516.17|513.77|516.17|513.77|516.17|513.77|0
1635880010000|2021-11-02 19:06:50|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1635880020000|2021-11-02 19:07:00|516.17|513.77|515.64|513.24|516.17|513.77|515.64|513.24|0
1635880030000|2021-11-02 19:07:10|515.82|513.42|516.17|513.77|516.17|513.77|515.82|513.42|0
1635880040000|2021-11-02 19:07:20|516|513.6|516.17|513.77|516.17|513.77|516|513.6|0
1635880060000|2021-11-02 19:07:40|516|513.6|516.17|513.77|516.17|513.77|516|513.6|0
1635880070000|2021-11-02 19:07:50|516.35|513.95|516.17|513.77|516.35|513.95|516.17|513.77|0
1635880090000|2021-11-02 19:08:10|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1635880100000|2021-11-02 19:08:20|516.17|513.77|516.35|513.95|516.35|513.95|516.17|513.77|0
1635880110000|2021-11-02 19:08:30|516.17|513.77|516.71|514.31|516.71|514.31|516.17|513.77|0
1635880130000|2021-11-02 19:08:50|516.79|514.39|516.71|514.31|516.89|514.49|516.71|514.31|0
1635880140000|2021-11-02 19:09:00|516.89|514.49|516.71|514.31|516.89|514.49|516.71|514.31|0
1635880150000|2021-11-02 19:09:10|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1635880160000|2021-11-02 19:09:20|516.71|514.31|516.71|514.31|516.71|514.31|516.71|514.31|0
1635880180000|2021-11-02 19:09:40|516.88|514.48|516.71|514.31|516.88|514.48|516.71|514.31|0
1635880220000|2021-11-02 19:10:20|516.53|514.13|516.71|514.31|516.71|514.31|516.53|514.13|0
1635880230000|2021-11-02 19:10:30|516.53|514.13|516.53|514.13|516.53|514.13|516.53|514.13|0
1635880250000|2021-11-02 19:10:50|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1635880260000|2021-11-02 19:11:00|516.53|514.13|516.71|514.31|516.71|514.31|516.53|514.13|0
1635880270000|2021-11-02 19:11:10|516.53|514.13|516.35|513.95|516.53|514.13|516.35|513.95|0
1635880280000|2021-11-02 19:11:20|516.53|514.13|516.53|514.13|516.53|514.13|516.35|513.95|0
1635880290000|2021-11-02 19:11:30|516.35|513.95|516.17|513.77|516.35|513.95|516.17|513.77|0
1635880310000|2021-11-02 19:11:50|516.35|513.95|516.17|513.77|516.35|513.95|516.17|513.77|0
1635880320000|2021-11-02 19:12:00|516.35|513.95|516.17|513.77|516.35|513.95|516.17|513.77|0
1635880330000|2021-11-02 19:12:10|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1635880340000|2021-11-02 19:12:20|515.82|513.42|515.64|513.24|515.82|513.42|515.64|513.24|0
1635880360000|2021-11-02 19:12:40|515.46|513.06|515.28|512.88|515.46|513.06|515.28|512.88|0
1635880370000|2021-11-02 19:12:50|515.46|513.06|515.64|513.24|515.64|513.24|515.46|513.06|0
1635880380000|2021-11-02 19:13:00|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1635880390000|2021-11-02 19:13:10|515.64|513.24|515.46|513.06|515.64|513.24|515.46|513.06|0
1635880400000|2021-11-02 19:13:20|515.64|513.24|515.64|513.24|515.64|513.24|515.64|513.24|0
1635880410000|2021-11-02 19:13:30|515.46|513.06|515.46|513.06|515.46|513.06|515.46|513.06|0
1635880420000|2021-11-02 19:13:40|515.64|513.24|515.64|513.24|515.64|513.24|515.46|513.06|0
1635880430000|2021-11-02 19:13:50|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1635880440000|2021-11-02 19:14:00|515.64|513.24|515.64|513.24|515.82|513.42|515.64|513.24|0
1635880470000|2021-11-02 19:14:30|515.46|513.06|515.46|513.06|515.46|513.06|515.46|513.06|0
1635880480000|2021-11-02 19:14:40|515.64|513.24|515.46|513.06|515.64|513.24|515.46|513.06|0
1635880490000|2021-11-02 19:14:50|515.64|513.24|515.64|513.24|515.64|513.24|515.64|513.24|0
1635880500000|2021-11-02 19:15:00|515.82|513.42|515.64|513.24|515.82|513.42|515.64|513.24|0
1635880510000|2021-11-02 19:15:10|515.72|513.32|515.82|513.42|515.82|513.42|515.72|513.32|0
1635880530000|2021-11-02 19:15:30|515.64|513.24|515.64|513.24|515.64|513.24|515.46|513.06|0
1635880540000|2021-11-02 19:15:40|515.46|513.06|515.64|513.24|515.64|513.24|515.46|513.06|0
1635880550000|2021-11-02 19:15:50|515.28|512.88|515.28|512.88|515.28|512.88|515.28|512.88|0
1635880560000|2021-11-02 19:16:00|515.46|513.06|515.46|513.06|515.46|513.06|515.46|513.06|0
1635880570000|2021-11-02 19:16:10|515.28|512.88|515.46|513.06|515.46|513.06|515.28|512.88|0
1635880580000|2021-11-02 19:16:20|515.64|513.24|515.99|513.59|515.99|513.59|515.64|513.24|0
1635880590000|2021-11-02 19:16:30|515.82|513.42|515.99|513.59|515.99|513.59|515.82|513.42|0
1635880600000|2021-11-02 19:16:40|515.82|513.42|515.99|513.59|515.99|513.59|515.82|513.42|0
1635880610000|2021-11-02 19:16:50|515.82|513.42|515.64|513.24|515.82|513.42|515.64|513.24|0
1635880620000|2021-11-02 19:17:00|515.46|513.06|515.46|513.06|515.46|513.06|515.46|513.06|0
1635880640000|2021-11-02 19:17:20|515.28|512.88|515.1|512.7|515.28|512.88|515.1|512.7|0
1635880650000|2021-11-02 19:17:30|515.28|512.88|515.28|512.88|515.28|512.88|515.28|512.88|0
1635880670000|2021-11-02 19:17:50|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1635880680000|2021-11-02 19:18:00|514.93|512.53|515.1|512.7|515.1|512.7|514.93|512.53|0
1635880690000|2021-11-02 19:18:10|514.93|512.53|515.1|512.7|515.1|512.7|514.93|512.53|0
1635880700000|2021-11-02 19:18:20|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1635880710000|2021-11-02 19:18:30|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1635880720000|2021-11-02 19:18:40|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1635880730000|2021-11-02 19:18:50|515.1|512.7|514.93|512.53|515.1|512.7|514.93|512.53|0
1635880740000|2021-11-02 19:19:00|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1635880750000|2021-11-02 19:19:10|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1635880760000|2021-11-02 19:19:20|515.1|512.7|515.28|512.88|515.28|512.88|515.1|512.7|0
1635880770000|2021-11-02 19:19:30|515.1|512.7|515.28|512.88|515.28|512.88|515.1|512.7|0
1635880780000|2021-11-02 19:19:40|515.1|512.7|515.1|512.7|515.1|512.7|514.93|512.53|0
1635880790000|2021-11-02 19:19:50|514.93|512.53|514.93|512.53|514.93|512.53|514.75|512.35|0
1635880800000|2021-11-02 19:20:00|514.75|512.35|514.93|512.53|514.93|512.53|514.75|512.35|0
1635880810000|2021-11-02 19:20:10|514.75|512.35|514.75|512.35|514.93|512.53|514.75|512.35|0
1635880820000|2021-11-02 19:20:20|514.57|512.17|514.57|512.17|514.75|512.35|514.57|512.17|0
1635880830000|2021-11-02 19:20:30|514.39|511.99|514.57|512.17|514.57|512.17|514.39|511.99|0
1635880840000|2021-11-02 19:20:40|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635880850000|2021-11-02 19:20:50|514.57|512.17|514.39|511.99|514.57|512.17|514.22|511.82|0
1635880860000|2021-11-02 19:21:00|514.57|512.17|514.75|512.35|514.75|512.35|514.57|512.17|0
1635880870000|2021-11-02 19:21:10|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1635880880000|2021-11-02 19:21:20|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635880900000|2021-11-02 19:21:40|514.93|512.53|514.57|512.17|514.93|512.53|514.57|512.17|0
1635880930000|2021-11-02 19:22:10|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635880950000|2021-11-02 19:22:30|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1635880960000|2021-11-02 19:22:40|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635880970000|2021-11-02 19:22:50|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1635880980000|2021-11-02 19:23:00|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635880990000|2021-11-02 19:23:10|514.21|511.81|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881000000|2021-11-02 19:23:20|514.39|511.99|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881010000|2021-11-02 19:23:30|514.39|511.99|514.57|512.17|514.57|512.17|514.39|511.99|0
1635881020000|2021-11-02 19:23:40|514.75|512.35|514.57|512.17|514.92|512.52|514.57|512.17|0
1635881030000|2021-11-02 19:23:50|514.39|511.99|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881040000|2021-11-02 19:24:00|514.04|511.64|514.04|511.64|514.39|511.99|514.04|511.64|0
1635881060000|2021-11-02 19:24:20|514.21|511.81|514.04|511.64|514.21|511.81|514.04|511.64|0
1635881070000|2021-11-02 19:24:30|514.21|511.81|514.04|511.64|514.21|511.81|514.04|511.64|0
1635881080000|2021-11-02 19:24:40|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635881090000|2021-11-02 19:24:50|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881100000|2021-11-02 19:25:00|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635881110000|2021-11-02 19:25:10|514.04|511.64|514.04|511.64|514.04|511.64|514.04|511.64|0
1635881120000|2021-11-02 19:25:20|513.86|511.46|513.68|511.28|513.86|511.46|513.68|511.28|0
1635881130000|2021-11-02 19:25:30|513.86|511.46|514.21|511.81|514.21|511.81|513.86|511.46|0
1635881140000|2021-11-02 19:25:40|514.04|511.64|514.04|511.64|514.04|511.64|514.04|511.64|0
1635881150000|2021-11-02 19:25:50|513.86|511.46|513.86|511.46|513.86|511.46|513.86|511.46|0
1635881170000|2021-11-02 19:26:10|514.04|511.64|514.21|511.81|514.21|511.81|514.04|511.64|0
1635881180000|2021-11-02 19:26:20|514.04|511.64|513.86|511.46|514.04|511.64|513.86|511.46|0
1635881200000|2021-11-02 19:26:40|514.04|511.64|514.04|511.64|514.04|511.64|514.04|511.64|0
1635881210000|2021-11-02 19:26:50|513.86|511.46|513.86|511.46|513.86|511.46|513.86|511.46|0
1635881220000|2021-11-02 19:27:00|514.04|511.64|514.04|511.64|514.04|511.64|514.04|511.64|0
1635881230000|2021-11-02 19:27:10|513.86|511.46|514.04|511.64|514.04|511.64|513.86|511.46|0
1635881240000|2021-11-02 19:27:20|514.21|511.81|514.04|511.64|514.21|511.81|514.04|511.64|0
1635881250000|2021-11-02 19:27:30|513.86|511.46|514.04|511.64|514.04|511.64|513.86|511.46|0
1635881280000|2021-11-02 19:28:00|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635881290000|2021-11-02 19:28:10|514.04|511.64|514.21|511.81|514.21|511.81|514.04|511.64|0
1635881300000|2021-11-02 19:28:20|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881310000|2021-11-02 19:28:30|514.21|511.81|514.74|512.34|514.74|512.34|514.21|511.81|0
1635881320000|2021-11-02 19:28:40|514.57|512.17|514.74|512.34|514.74|512.34|514.57|512.17|0
1635881330000|2021-11-02 19:28:50|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1635881350000|2021-11-02 19:29:10|514.74|512.34|514.92|512.52|514.92|512.52|514.74|512.34|0
1635881360000|2021-11-02 19:29:20|515.1|512.7|515.28|512.88|515.28|512.88|515.1|512.7|0
1635881370000|2021-11-02 19:29:30|515.45|513.05|515.63|513.23|515.63|513.23|515.45|513.05|0
1635881380000|2021-11-02 19:29:40|515.45|513.05|515.63|513.23|515.63|513.23|515.45|513.05|0
1635881410000|2021-11-02 19:30:10|515.81|513.41|515.63|513.23|515.99|513.59|515.63|513.23|0
1635881420000|2021-11-02 19:30:20|515.45|513.05|515.28|512.88|515.45|513.05|515.28|512.88|0
1635881430000|2021-11-02 19:30:30|515.1|512.7|514.92|512.52|515.1|512.7|514.92|512.52|0
1635881440000|2021-11-02 19:30:40|514.74|512.34|514.39|511.99|514.74|512.34|514.39|511.99|0
1635881450000|2021-11-02 19:30:50|514.21|511.81|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881460000|2021-11-02 19:31:00|514.03|511.63|514.21|511.81|514.21|511.81|514.03|511.63|0
1635881470000|2021-11-02 19:31:10|514.39|511.99|514.03|511.63|514.39|511.99|514.03|511.63|0
1635881480000|2021-11-02 19:31:20|513.86|511.46|513.68|511.28|513.86|511.46|513.68|511.28|0
1635881490000|2021-11-02 19:31:30|513.86|511.46|513.86|511.46|513.86|511.46|513.86|511.46|0
1635881500000|2021-11-02 19:31:40|514.03|511.63|513.86|511.46|514.03|511.63|513.68|511.28|0
1635881510000|2021-11-02 19:31:50|513.68|511.28|513.86|511.46|513.86|511.46|513.68|511.28|0
1635881520000|2021-11-02 19:32:00|513.5|511.1|513.68|511.28|513.68|511.28|513.5|511.1|0
1635881530000|2021-11-02 19:32:10|513.5|511.1|513.5|511.1|513.5|511.1|513.5|511.1|0
1635881540000|2021-11-02 19:32:20|513.68|511.28|513.68|511.28|513.86|511.46|513.68|511.28|0
1635881550000|2021-11-02 19:32:30|513.86|511.46|514.03|511.63|514.03|511.63|513.86|511.46|0
1635881560000|2021-11-02 19:32:40|514.21|511.81|514.21|511.81|514.21|511.81|514.03|511.63|0
1635881570000|2021-11-02 19:32:50|514.03|511.63|513.68|511.28|514.03|511.63|513.68|511.28|0
1635881580000|2021-11-02 19:33:00|513.86|511.46|513.86|511.46|513.86|511.46|513.86|511.46|0
1635881590000|2021-11-02 19:33:10|514.03|511.63|514.21|511.81|514.21|511.81|514.03|511.63|0
1635881600000|2021-11-02 19:33:20|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881620000|2021-11-02 19:33:40|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635881630000|2021-11-02 19:33:50|514.39|511.99|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881640000|2021-11-02 19:34:00|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881650000|2021-11-02 19:34:10|514.21|511.81|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881660000|2021-11-02 19:34:20|514.39|511.99|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881680000|2021-11-02 19:34:40|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881690000|2021-11-02 19:34:50|514.21|511.81|514.39|511.99|514.39|511.99|514.21|511.81|0
1635881700000|2021-11-02 19:35:00|514.56|512.16|514.74|512.34|514.74|512.34|514.39|511.99|0
1635881710000|2021-11-02 19:35:10|514.56|512.16|514.21|511.81|514.56|512.16|514.21|511.81|0
1635881720000|2021-11-02 19:35:20|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881730000|2021-11-02 19:35:30|514.56|512.16|514.74|512.34|514.74|512.34|514.39|511.99|0
1635881740000|2021-11-02 19:35:40|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1635881750000|2021-11-02 19:35:50|514.74|512.34|514.56|512.16|514.74|512.34|514.56|512.16|0
1635881760000|2021-11-02 19:36:00|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881770000|2021-11-02 19:36:10|514.21|511.81|514.29|511.89|514.29|511.89|514.21|511.81|0
1635881780000|2021-11-02 19:36:20|514.21|511.81|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881790000|2021-11-02 19:36:30|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881800000|2021-11-02 19:36:40|514.47|512.07|514.39|511.99|514.47|512.07|514.39|511.99|0
1635881810000|2021-11-02 19:36:50|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1635881820000|2021-11-02 19:37:00|514.74|512.34|514.92|512.52|514.92|512.52|514.74|512.34|0
1635881830000|2021-11-02 19:37:10|514.74|512.34|514.92|512.52|514.92|512.52|514.74|512.34|0
1635881840000|2021-11-02 19:37:20|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1635881850000|2021-11-02 19:37:30|514.92|512.52|514.74|512.34|514.92|512.52|514.74|512.34|0
1635881860000|2021-11-02 19:37:40|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1635881870000|2021-11-02 19:37:50|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1635881880000|2021-11-02 19:38:00|514.92|512.52|514.74|512.34|514.92|512.52|514.74|512.34|0
1635881890000|2021-11-02 19:38:10|514.92|512.52|514.74|512.34|514.92|512.52|514.74|512.34|0
1635881900000|2021-11-02 19:38:20|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1635881920000|2021-11-02 19:38:40|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881930000|2021-11-02 19:38:50|514.21|511.81|514.39|511.99|514.39|511.99|514.21|511.81|0
1635881940000|2021-11-02 19:39:00|514.21|511.81|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881950000|2021-11-02 19:39:10|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635881970000|2021-11-02 19:39:30|514.21|511.81|514.21|511.81|514.39|511.99|514.21|511.81|0
1635881980000|2021-11-02 19:39:40|514.03|511.63|514.21|511.81|514.21|511.81|514.03|511.63|0
1635881990000|2021-11-02 19:39:50|514.12|511.72|514.03|511.63|514.21|511.81|514.03|511.63|0
1635882000000|2021-11-02 19:40:00|514.21|511.81|514.12|511.72|514.21|511.81|514.03|511.63|0
1635882010000|2021-11-02 19:40:10|514.03|511.63|514.56|512.16|514.56|512.16|514.03|511.63|0
1635882020000|2021-11-02 19:40:20|514.39|511.99|514.56|512.16|514.56|512.16|514.39|511.99|0
1635882030000|2021-11-02 19:40:30|514.74|512.34|514.56|512.16|514.74|512.34|514.56|512.16|0
1635882040000|2021-11-02 19:40:40|514.74|512.34|514.56|512.16|514.92|512.52|514.56|512.16|0
1635882050000|2021-11-02 19:40:50|514.74|512.34|514.74|512.34|514.74|512.34|514.56|512.16|0
1635882060000|2021-11-02 19:41:00|514.56|512.16|514.74|512.34|514.74|512.34|514.56|512.16|0
1635882070000|2021-11-02 19:41:10|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1635882080000|2021-11-02 19:41:20|514.74|512.34|514.56|512.16|514.74|512.34|514.56|512.16|0
1635882090000|2021-11-02 19:41:30|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1635882100000|2021-11-02 19:41:40|514.92|512.52|515.09|512.69|515.09|512.69|514.92|512.52|0
1635882110000|2021-11-02 19:41:50|515.27|512.87|515.27|512.87|515.27|512.87|515.27|512.87|0
1635882120000|2021-11-02 19:42:00|515.45|513.05|515.63|513.23|515.63|513.23|515.45|513.05|0
1635882140000|2021-11-02 19:42:20|515.45|513.05|515.63|513.23|515.63|513.23|515.45|513.05|0
1635882150000|2021-11-02 19:42:30|515.45|513.05|515.45|513.05|515.45|513.05|515.45|513.05|0
1635882160000|2021-11-02 19:42:40|515.63|513.23|515.63|513.23|515.63|513.23|515.63|513.23|0
1635882170000|2021-11-02 19:42:50|515.8|513.4|515.63|513.23|515.8|513.4|515.45|513.05|0
1635882180000|2021-11-02 19:43:00|515.45|513.05|515.45|513.05|515.63|513.23|515.45|513.05|0
1635882200000|2021-11-02 19:43:20|515.27|512.87|515.45|513.05|515.45|513.05|515.27|512.87|0
1635882210000|2021-11-02 19:43:30|515.63|513.23|515.63|513.23|515.63|513.23|515.63|513.23|0
1635882220000|2021-11-02 19:43:40|515.45|513.05|515.45|513.05|515.45|513.05|515.45|513.05|0
1635882240000|2021-11-02 19:44:00|515.27|512.87|515.45|513.05|515.45|513.05|515.27|512.87|0
1635882250000|2021-11-02 19:44:10|515.63|513.23|515.8|513.4|515.8|513.4|515.63|513.23|0
1635882260000|2021-11-02 19:44:20|515.63|513.23|515.63|513.23|515.8|513.4|515.63|513.23|0
1635882270000|2021-11-02 19:44:30|515.45|513.05|515.45|513.05|515.63|513.23|515.45|513.05|0
1635882280000|2021-11-02 19:44:40|515.63|513.23|515.8|513.4|515.8|513.4|515.63|513.23|0
1635882290000|2021-11-02 19:44:50|515.98|513.58|515.98|513.58|515.98|513.58|515.98|513.58|0
1635882300000|2021-11-02 19:45:00|515.8|513.4|515.8|513.4|515.98|513.58|515.8|513.4|0
1635882310000|2021-11-02 19:45:10|515.98|513.58|516.16|513.76|516.16|513.76|515.98|513.58|0
1635882320000|2021-11-02 19:45:20|515.98|513.58|516.34|513.94|516.34|513.94|515.98|513.58|0
1635882330000|2021-11-02 19:45:30|516.16|513.76|516.34|513.94|516.34|513.94|516.16|513.76|0
1635882350000|2021-11-02 19:45:50|516.51|514.11|516.51|514.11|516.51|514.11|516.34|513.94|0
1635882360000|2021-11-02 19:46:00|516.34|513.94|516.34|513.94|516.51|514.11|516.34|513.94|0
1635882370000|2021-11-02 19:46:10|516.51|514.11|516.51|514.11|516.51|514.11|516.51|514.11|0
1635882380000|2021-11-02 19:46:20|516.34|513.94|516.51|514.11|516.51|514.11|516.34|513.94|0
1635882390000|2021-11-02 19:46:30|516.69|514.29|516.69|514.29|516.69|514.29|516.69|514.29|0
1635882400000|2021-11-02 19:46:40|516.51|514.11|516.51|514.11|516.51|514.11|516.51|514.11|0
1635882420000|2021-11-02 19:47:00|516.34|513.94|516.69|514.29|516.69|514.29|516.34|513.94|0
1635882430000|2021-11-02 19:47:10|516.87|514.47|516.87|514.47|516.87|514.47|516.87|514.47|0
1635882450000|2021-11-02 19:47:30|517.05|514.65|517.22|514.82|517.22|514.82|517.05|514.65|0
1635882460000|2021-11-02 19:47:40|517.4|515|517.22|514.82|517.4|515|517.22|514.82|0
1635882470000|2021-11-02 19:47:50|517.05|514.65|517.05|514.65|517.05|514.65|517.05|514.65|0
1635882480000|2021-11-02 19:48:00|516.87|514.47|516.69|514.29|516.87|514.47|516.69|514.29|0
1635882490000|2021-11-02 19:48:10|516.51|514.11|516.34|513.94|516.51|514.11|516.34|513.94|0
1635882500000|2021-11-02 19:48:20|516.51|514.11|516.16|513.76|516.51|514.11|516.16|513.76|0
1635882510000|2021-11-02 19:48:30|515.8|513.4|515.62|513.22|515.8|513.4|515.62|513.22|0
1635882520000|2021-11-02 19:48:40|515.45|513.05|515.62|513.22|515.62|513.22|515.45|513.05|0
1635882530000|2021-11-02 19:48:50|515.8|513.4|515.98|513.58|515.98|513.58|515.8|513.4|0
1635882540000|2021-11-02 19:49:00|515.8|513.4|515.8|513.4|515.98|513.58|515.8|513.4|0
1635882550000|2021-11-02 19:49:10|515.62|513.22|515.98|513.58|515.98|513.58|515.45|513.05|0
1635882560000|2021-11-02 19:49:20|516.33|513.93|516.33|513.93|516.33|513.93|516.33|513.93|0
1635882570000|2021-11-02 19:49:30|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1635882580000|2021-11-02 19:49:40|516.33|513.93|516.33|513.93|516.33|513.93|516.33|513.93|0
1635882590000|2021-11-02 19:49:50|516.51|514.11|516.51|514.11|516.51|514.11|516.51|514.11|0
1635882600000|2021-11-02 19:50:00|516.16|513.76|515.62|513.22|516.16|513.76|515.62|513.22|0
1635882610000|2021-11-02 19:50:10|515.8|513.4|515.45|513.05|515.8|513.4|515.45|513.05|0
1635882620000|2021-11-02 19:50:20|515.27|512.87|515.09|512.69|515.27|512.87|515.09|512.69|0
1635882630000|2021-11-02 19:50:30|514.91|512.51|514.91|512.51|514.91|512.51|514.91|512.51|0
1635882640000|2021-11-02 19:50:40|514.74|512.34|514.91|512.51|515.09|512.69|514.74|512.34|0
1635882650000|2021-11-02 19:50:50|515.09|512.69|514.74|512.34|515.09|512.69|514.74|512.34|0
1635882660000|2021-11-02 19:51:00|514.91|512.51|514.56|512.16|514.91|512.51|514.56|512.16|0
1635882670000|2021-11-02 19:51:10|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1635882680000|2021-11-02 19:51:20|514.91|512.51|514.91|512.51|514.91|512.51|514.74|512.34|0
1635882690000|2021-11-02 19:51:30|514.74|512.34|514.74|512.34|514.82|512.42|514.74|512.34|0
1635882700000|2021-11-02 19:51:40|515.09|512.69|514.56|512.16|515.09|512.69|514.56|512.16|0
1635882710000|2021-11-02 19:51:50|514.38|511.98|514.2|511.8|514.56|512.16|514.2|511.8|0
1635882720000|2021-11-02 19:52:00|514.38|511.98|514.2|511.8|514.38|511.98|514.2|511.8|0
1635882730000|2021-11-02 19:52:10|514.03|511.63|514.03|511.63|514.2|511.8|514.03|511.63|0
1635882740000|2021-11-02 19:52:20|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1635882750000|2021-11-02 19:52:30|514.03|511.63|513.85|511.45|514.03|511.63|513.85|511.45|0
1635882760000|2021-11-02 19:52:40|513.67|511.27|513.67|511.27|513.85|511.45|513.67|511.27|0
1635882770000|2021-11-02 19:52:50|513.85|511.45|513.85|511.45|513.85|511.45|513.85|511.45|0
1635882780000|2021-11-02 19:53:00|513.67|511.27|513.67|511.27|513.67|511.27|513.67|511.27|0
1635882790000|2021-11-02 19:53:10|513.85|511.45|513.67|511.27|513.85|511.45|513.67|511.27|0
1635882810000|2021-11-02 19:53:30|513.32|510.92|513.14|510.74|513.49|511.09|513.14|510.74|0
1635882820000|2021-11-02 19:53:40|512.96|510.56|513.14|510.74|513.14|510.74|512.96|510.56|0
1635882830000|2021-11-02 19:53:50|512.96|510.56|513.14|510.74|513.14|510.74|512.96|510.56|0
1635882840000|2021-11-02 19:54:00|513.49|511.09|513.32|510.92|513.49|511.09|513.32|510.92|0
1635882850000|2021-11-02 19:54:10|513.49|511.09|513.49|511.09|513.49|511.09|513.32|510.92|0
1635882860000|2021-11-02 19:54:20|513.67|511.27|514.2|511.8|514.2|511.8|513.67|511.27|0
1635882870000|2021-11-02 19:54:30|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635882880000|2021-11-02 19:54:40|514.2|511.8|514.2|511.8|514.38|511.98|514.2|511.8|0
1635882890000|2021-11-02 19:54:50|513.85|511.45|514.2|511.8|514.2|511.8|513.67|511.27|0
1635882900000|2021-11-02 19:55:00|514.02|511.62|513.67|511.27|514.02|511.62|513.67|511.27|0
1635882910000|2021-11-02 19:55:10|513.49|511.09|513.67|511.27|513.67|511.27|513.49|511.09|0
1635882920000|2021-11-02 19:55:20|513.49|511.09|513.31|510.91|513.49|511.09|513.31|510.91|0
1635882930000|2021-11-02 19:55:30|513.14|510.74|513.14|510.74|513.31|510.91|513.14|510.74|0
1635882940000|2021-11-02 19:55:40|513.31|510.91|513.31|510.91|513.49|511.09|513.31|510.91|0
1635882950000|2021-11-02 19:55:50|513.14|510.74|513.14|510.74|513.14|510.74|513.14|510.74|0
1635882960000|2021-11-02 19:56:00|513.31|510.91|512.96|510.56|513.31|510.91|512.96|510.56|0
1635882970000|2021-11-02 19:56:10|512.78|510.38|512.78|510.38|512.96|510.56|512.78|510.38|0
1635882980000|2021-11-02 19:56:20|512.96|510.56|513.31|510.91|513.31|510.91|512.96|510.56|0
1635882990000|2021-11-02 19:56:30|513.49|511.09|512.96|510.56|513.49|511.09|512.96|510.56|0
1635883000000|2021-11-02 19:56:40|513.14|510.74|512.96|510.56|513.14|510.74|512.96|510.56|0
1635883010000|2021-11-02 19:56:50|513.14|510.74|513.14|510.74|513.14|510.74|513.14|510.74|0
1635883020000|2021-11-02 19:57:00|513.31|510.91|513.49|511.09|513.49|511.09|513.31|510.91|0
1635883030000|2021-11-02 19:57:10|513.67|511.27|513.49|511.09|513.67|511.27|513.49|511.09|0
1635883040000|2021-11-02 19:57:20|513.31|510.91|513.67|511.27|513.67|511.27|513.31|510.91|0
1635883050000|2021-11-02 19:57:30|513.85|511.45|514.02|511.62|514.02|511.62|513.85|511.45|0
1635883060000|2021-11-02 19:57:40|513.85|511.45|514.2|511.8|514.2|511.8|513.85|511.45|0
1635883070000|2021-11-02 19:57:50|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635883080000|2021-11-02 19:58:00|514.38|511.98|514.2|511.8|514.56|512.16|514.2|511.8|0
1635883090000|2021-11-02 19:58:10|514.38|511.98|514.56|512.16|514.56|512.16|514.38|511.98|0
1635883100000|2021-11-02 19:58:20|514.38|511.98|514.38|511.98|514.38|511.98|514.2|511.8|0
1635883110000|2021-11-02 19:58:30|514.2|511.8|514.91|512.51|514.91|512.51|514.2|511.8|0
1635883120000|2021-11-02 19:58:40|515.09|512.69|515.09|512.69|515.09|512.69|515.09|512.69|0
1635883130000|2021-11-02 19:58:50|515.27|512.87|515.44|513.04|515.44|513.04|515.09|512.69|0
1635883140000|2021-11-02 19:59:00|515.62|513.22|515.8|513.4|515.8|513.4|515.62|513.22|0
1635883150000|2021-11-02 19:59:10|515.98|513.58|516.15|513.75|516.15|513.75|515.98|513.58|0
1635883160000|2021-11-02 19:59:20|515.98|513.58|515.98|513.58|515.98|513.58|515.98|513.58|0
1635883170000|2021-11-02 19:59:30|515.62|513.22|515.44|513.04|515.62|513.22|515.44|513.04|0
1635883180000|2021-11-02 19:59:40|515.62|513.22|515.8|513.4|515.8|513.4|515.44|513.04|0
1635883190000|2021-11-02 19:59:50|515.98|513.58|515.98|513.58|516.33|513.93|515.98|513.58|0
1635883210000|2021-11-02 20:00:10|516.33|513.93|515.8|513.4|516.33|513.93|515.8|513.4|0
1635883220000|2021-11-02 20:00:20|515.97|513.57|515.97|513.57|515.97|513.57|515.97|513.57|0
1635883230000|2021-11-02 20:00:30|515.8|513.4|516.15|513.75|516.15|513.75|515.8|513.4|0
1635883240000|2021-11-02 20:00:40|515.97|513.57|515.97|513.57|515.97|513.57|515.97|513.57|0
1635883250000|2021-11-02 20:00:50|515.8|513.4|515.8|513.4|515.8|513.4|515.62|513.22|0
1635883260000|2021-11-02 20:01:00|515.44|513.04|515.44|513.04|515.44|513.04|515.44|513.04|0
1635883280000|2021-11-02 20:01:20|515.26|512.86|515.26|512.86|515.26|512.86|515.26|512.86|0
1635883290000|2021-11-02 20:01:30|515.09|512.69|514.73|512.33|515.09|512.69|514.73|512.33|0
1635883310000|2021-11-02 20:01:50|514.91|512.51|514.91|512.51|514.91|512.51|514.73|512.33|0
1635883320000|2021-11-02 20:02:00|514.73|512.33|514.73|512.33|514.73|512.33|514.73|512.33|0
1635883330000|2021-11-02 20:02:10|514.91|512.51|514.73|512.33|514.91|512.51|514.73|512.33|0
1635883340000|2021-11-02 20:02:20|514.55|512.15|514.38|511.98|514.55|512.15|514.38|511.98|0
1635883350000|2021-11-02 20:02:30|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1635883370000|2021-11-02 20:02:50|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1635883390000|2021-11-02 20:03:10|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635883400000|2021-11-02 20:03:20|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1635883420000|2021-11-02 20:03:40|514.02|511.62|514.2|511.8|514.2|511.8|514.02|511.62|0
1635883440000|2021-11-02 20:04:00|514.02|511.62|513.84|511.44|514.02|511.62|513.84|511.44|0
1635883450000|2021-11-02 20:04:10|514.02|511.62|513.84|511.44|514.02|511.62|513.84|511.44|0
1635883500000|2021-11-02 20:05:00|514.02|511.62|514.2|511.8|514.2|511.8|514.02|511.62|0
1635883530000|2021-11-02 20:05:30|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635883560000|2021-11-02 20:06:00|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1635883650000|2021-11-02 20:07:30|513.66|511.26|513.84|511.44|513.84|511.44|513.66|511.26|0
1635883660000|2021-11-02 20:07:40|513.66|511.26|513.66|511.26|513.66|511.26|513.66|511.26|0
1635883710000|2021-11-02 20:08:30|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1635883730000|2021-11-02 20:08:50|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635883740000|2021-11-02 20:09:00|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1635883800000|2021-11-02 20:10:00|514.02|511.62|514.2|511.8|514.2|511.8|514.02|511.62|0
1635883820000|2021-11-02 20:10:20|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635883830000|2021-11-02 20:10:30|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1635883840000|2021-11-02 20:10:40|514.37|511.97|514.55|512.15|514.55|512.15|514.37|511.97|0
1635883860000|2021-11-02 20:11:00|514.73|512.33|514.73|512.33|514.73|512.33|514.73|512.33|0
1635883880000|2021-11-02 20:11:20|514.9|512.5|514.9|512.5|514.9|512.5|514.9|512.5|0
1635883900000|2021-11-02 20:11:40|514.73|512.33|514.73|512.33|514.73|512.33|514.73|512.33|0
1635883910000|2021-11-02 20:11:50|514.55|512.15|514.55|512.15|514.55|512.15|514.55|512.15|0
1635883930000|2021-11-02 20:12:10|514.73|512.33|514.55|512.15|514.73|512.33|514.55|512.15|0
1635883950000|2021-11-02 20:12:30|514.73|512.33|514.73|512.33|514.73|512.33|514.73|512.33|0
1635883970000|2021-11-02 20:12:50|514.55|512.15|514.55|512.15|514.55|512.15|514.55|512.15|0
1635883980000|2021-11-02 20:13:00|514.73|512.33|514.73|512.33|514.73|512.33|514.73|512.33|0
1635883990000|2021-11-02 20:13:10|514.9|512.5|514.9|512.5|514.9|512.5|514.9|512.5|0
1635884000000|2021-11-02 20:13:20|515.08|512.68|515.08|512.68|515.08|512.68|515.08|512.68|0
1635884040000|2021-11-02 20:14:00|514.9|512.5|515.08|512.68|515.08|512.68|514.9|512.5|0
1635884050000|2021-11-02 20:14:10|514.9|512.5|514.9|512.5|514.9|512.5|514.9|512.5|0
1635884060000|2021-11-02 20:14:20|515.08|512.68|514.9|512.5|515.08|512.68|514.9|512.5|0
1635884070000|2021-11-02 20:14:30|514.73|512.33|514.73|512.33|514.73|512.33|514.73|512.33|0
1635884090000|2021-11-02 20:14:50|514.9|512.5|514.55|512.15|514.9|512.5|514.55|512.15|0
1635884110000|2021-11-02 20:15:10|514.93|512.13|514.93|512.13|515.1|512.3|514.93|512.13|0
1635884140000|2021-11-02 20:15:40|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635884210000|2021-11-02 20:16:50|515.01|512.21|514.92|512.12|515.01|512.21|514.92|512.12|0
1635884230000|2021-11-02 20:17:10|515.1|512.3|514.75|511.95|515.1|512.3|514.75|511.95|0
1635884240000|2021-11-02 20:17:20|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1635884270000|2021-11-02 20:17:50|514.75|511.95|514.75|511.95|514.75|511.95|514.75|511.95|0
1635884310000|2021-11-02 20:18:30|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1635884350000|2021-11-02 20:19:10|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635884360000|2021-11-02 20:19:20|514.75|511.95|514.75|511.95|514.75|511.95|514.75|511.95|0
1635884400000|2021-11-02 20:20:00|515.1|512.3|514.92|512.12|515.1|512.3|514.92|512.12|0
1635884420000|2021-11-02 20:20:20|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635884550000|2021-11-02 20:22:30|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1635884570000|2021-11-02 20:22:50|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1635884590000|2021-11-02 20:23:10|514.92|512.12|514.74|511.94|514.92|512.12|514.74|511.94|0
1635884610000|2021-11-02 20:23:30|514.83|512.03|514.74|511.94|514.83|512.03|514.74|511.94|0
1635884750000|2021-11-02 20:25:50|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1635884830000|2021-11-02 20:27:10|514.74|511.94|514.92|512.12|514.92|512.12|514.74|511.94|0
1635884840000|2021-11-02 20:27:20|514.74|511.94|514.92|512.12|514.92|512.12|514.74|511.94|0
1635885120000|2021-11-02 20:32:00|515.1|512.3|514.92|512.12|515.1|512.3|514.92|512.12|0
1635885180000|2021-11-02 20:33:00|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635885280000|2021-11-02 20:34:40|514.92|512.12|515.09|512.29|515.09|512.29|514.92|512.12|0
1635885370000|2021-11-02 20:36:10|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1635885450000|2021-11-02 20:37:30|515.09|512.29|514.92|512.12|515.09|512.29|514.92|512.12|0
1635885520000|2021-11-02 20:38:40|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635885580000|2021-11-02 20:39:40|515.27|512.47|515.27|512.47|515.27|512.47|515.27|512.47|0
1635885590000|2021-11-02 20:39:50|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635885640000|2021-11-02 20:40:40|514.92|512.12|514.91|512.11|514.92|512.12|514.91|512.11|0
1635885690000|2021-11-02 20:41:30|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635885850000|2021-11-02 20:44:10|515.27|512.47|515.27|512.47|515.27|512.47|515.27|512.47|0
1635885910000|2021-11-02 20:45:10|515.35|512.55|515.27|512.47|515.35|512.55|515.27|512.47|0
1635885920000|2021-11-02 20:45:20|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1635885960000|2021-11-02 20:46:00|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1635885970000|2021-11-02 20:46:10|515.8|513|515.62|512.82|515.8|513|515.62|512.82|0
1635886000000|2021-11-02 20:46:40|515.8|513|515.62|512.82|515.8|513|515.62|512.82|0
1635886010000|2021-11-02 20:46:50|515.8|513|515.62|512.82|515.8|513|515.62|512.82|0
1635886080000|2021-11-02 20:48:00|515.44|512.64|515.44|512.64|515.44|512.64|515.44|512.64|0
1635886140000|2021-11-02 20:49:00|515.27|512.47|515.27|512.47|515.27|512.47|515.27|512.47|0
1635886150000|2021-11-02 20:49:10|515.09|512.29|514.91|512.11|515.09|512.29|514.91|512.11|0
1635886160000|2021-11-02 20:49:20|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635886180000|2021-11-02 20:49:40|514.91|512.11|514.91|512.11|514.91|512.11|514.91|512.11|0
1635886200000|2021-11-02 20:50:00|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635886240000|2021-11-02 20:50:40|514.91|512.11|514.91|512.11|514.91|512.11|514.91|512.11|0
1635886250000|2021-11-02 20:50:50|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635886290000|2021-11-02 20:51:30|514.91|512.11|514.91|512.11|514.91|512.11|514.91|512.11|0
1635886310000|2021-11-02 20:51:50|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635886430000|2021-11-02 20:53:50|514.91|512.11|514.91|512.11|514.91|512.11|514.91|512.11|0
1635886620000|2021-11-02 20:57:00|515.09|512.29|515.26|512.46|515.26|512.46|515.09|512.29|0
1635886680000|2021-11-02 20:58:00|515.09|512.29|515.26|512.46|515.26|512.46|515.09|512.29|0
1635886730000|2021-11-02 20:58:50|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1635886740000|2021-11-02 20:59:00|515.26|512.46|515.26|512.46|515.26|512.46|515.26|512.46|0
1635886760000|2021-11-02 20:59:20|515.08|512.28|514.99|512.19|515.08|512.28|514.91|512.11|0
1635886770000|2021-11-02 20:59:30|514.91|512.11|514.91|512.11|514.91|512.11|514.91|512.11|0
1635886790000|2021-11-02 20:59:50|514.81|512.01|514.99|512.19|514.99|512.19|514.81|512.01|0
1635886800000|2021-11-02 21:00:00|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1635886810000|2021-11-02 21:00:10|515|512.2|515|512.2|515|512.2|515|512.2|0
1635886960000|2021-11-02 21:02:40|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635886990000|2021-11-02 21:03:10|515.05|512.25|515.05|512.25|515.05|512.25|515.05|512.25|0
1635887030000|2021-11-02 21:03:50|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635887120000|2021-11-02 21:05:20|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1635887140000|2021-11-02 21:05:40|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1635887160000|2021-11-02 21:06:00|515.23|512.43|515.23|512.43|515.23|512.43|515.23|512.43|0
1635887170000|2021-11-02 21:06:10|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1635887190000|2021-11-02 21:06:30|515.05|512.25|515.05|512.25|515.05|512.25|515.05|512.25|0
1635887230000|2021-11-02 21:07:10|515.12|512.32|515.12|512.32|515.12|512.32|515.12|512.32|0
1635887290000|2021-11-02 21:08:10|515.05|512.25|515.05|512.25|515.05|512.25|515.05|512.25|0
1635887380000|2021-11-02 21:09:40|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1635887400000|2021-11-02 21:10:00|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1635887440000|2021-11-02 21:10:40|515.04|512.24|515.02|512.22|515.04|512.24|515.02|512.22|0
1635887530000|2021-11-02 21:12:10|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1635887790000|2021-11-02 21:16:30|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1635887840000|2021-11-02 21:17:20|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635888070000|2021-11-02 21:21:10|515.12|512.32|515.12|512.32|515.12|512.32|515.12|512.32|0
1635888080000|2021-11-02 21:21:20|515.15|512.35|515.12|512.32|515.15|512.35|515.12|512.32|0
1635888090000|2021-11-02 21:21:30|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635888100000|2021-11-02 21:21:40|515.17|512.37|515.17|512.37|515.17|512.37|515.17|512.37|0
1635888120000|2021-11-02 21:22:00|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635888160000|2021-11-02 21:22:40|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1635888200000|2021-11-02 21:23:20|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1635888350000|2021-11-02 21:25:50|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1635888410000|2021-11-02 21:26:50|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635888450000|2021-11-02 21:27:30|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1635888560000|2021-11-02 21:29:20|515.17|512.37|515.17|512.37|515.17|512.37|515.17|512.37|0
1635888590000|2021-11-02 21:29:50|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1635888620000|2021-11-02 21:30:20|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635888750000|2021-11-02 21:32:30|515.11|512.31|515.11|512.31|515.11|512.31|515.09|512.29|0
1635888830000|2021-11-02 21:33:50|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1635888870000|2021-11-02 21:34:30|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1635888880000|2021-11-02 21:34:40|515.3|512.5|515.3|512.5|515.3|512.5|515.3|512.5|0
1635888890000|2021-11-02 21:34:50|515.14|512.34|515.17|512.37|515.38|512.58|515.14|512.34|0
1635888900000|2021-11-02 21:35:00|515.14|512.34|515.11|512.31|515.14|512.34|515.11|512.31|0
1635888910000|2021-11-02 21:35:10|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1635888950000|2021-11-02 21:35:50|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1635888970000|2021-11-02 21:36:10|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1635889000000|2021-11-02 21:36:40|515.01|512.21|515.01|512.21|515.01|512.21|515.01|512.21|0
1635889050000|2021-11-02 21:37:30|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1635889230000|2021-11-02 21:40:30|515.01|512.21|514.98|512.18|515.01|512.21|514.98|512.18|0
1635889260000|2021-11-02 21:41:00|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1635889400000|2021-11-02 21:43:20|514.93|512.13|514.93|512.13|514.93|512.13|514.93|512.13|0
1635889470000|2021-11-02 21:44:30|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1635889480000|2021-11-02 21:44:40|514.9|512.1|514.87|512.07|514.9|512.1|514.87|512.07|0
1635889490000|2021-11-02 21:44:50|514.85|512.05|514.87|512.07|514.87|512.07|514.85|512.05|0
1635889530000|2021-11-02 21:45:30|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1635889570000|2021-11-02 21:46:10|514.82|512.02|514.82|512.02|514.82|512.02|514.82|512.02|0
1635889770000|2021-11-02 21:49:30|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1635889790000|2021-11-02 21:49:50|514.67|511.87|514.74|511.94|514.74|511.94|514.67|511.87|0
1635889810000|2021-11-02 21:50:10|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1635889830000|2021-11-02 21:50:30|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1635889840000|2021-11-02 21:50:40|514.82|512.02|514.77|511.97|514.82|512.02|514.77|511.97|0
1635889850000|2021-11-02 21:50:50|514.69|511.89|514.72|511.92|514.79|511.99|514.69|511.89|0
1635889860000|2021-11-02 21:51:00|514.82|512.02|514.77|511.97|514.82|512.02|514.77|511.97|0
1635889960000|2021-11-02 21:52:40|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1635889970000|2021-11-02 21:52:50|514.9|512.1|514.98|512.18|514.98|512.18|514.9|512.1|0
1635889980000|2021-11-02 21:53:00|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1635890030000|2021-11-02 21:53:50|514.93|512.13|514.95|512.15|514.95|512.15|514.93|512.13|0
1635890040000|2021-11-02 21:54:00|514.93|512.13|514.95|512.15|514.95|512.15|514.93|512.13|0
1635890110000|2021-11-02 21:55:10|514.93|512.13|514.93|512.13|514.93|512.13|514.93|512.13|0
1635890120000|2021-11-02 21:55:20|514.77|511.97|514.85|512.05|514.85|512.05|514.77|511.97|0
1635890130000|2021-11-02 21:55:30|514.69|511.89|514.85|512.05|514.85|512.05|514.69|511.89|0
1635890190000|2021-11-02 21:56:30|514.82|512.02|514.82|512.02|514.82|512.02|514.82|512.02|0
1635890250000|2021-11-02 21:57:30|514.74|511.94|514.77|511.97|514.77|511.97|514.74|511.94|0
1635890280000|2021-11-02 21:58:00|514.71|511.91|514.71|511.91|514.71|511.91|514.71|511.91|0
1635890290000|2021-11-02 21:58:10|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1635890300000|2021-11-02 21:58:20|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1635890310000|2021-11-02 21:58:30|514.77|511.97|514.71|511.91|514.77|511.97|514.71|511.91|0
1635890330000|2021-11-02 21:58:50|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1635890340000|2021-11-02 21:59:00|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1635890390000|2021-11-02 21:59:50|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1635890400000|2021-11-02 22:00:00|515.14|512.34|514.61|511.81|515.14|512.34|514.61|511.81|0
1635890410000|2021-11-02 22:00:10|514.53|511.73|514.53|511.73|514.53|511.73|514.53|511.73|0
1635890430000|2021-11-02 22:00:30|514.7|511.9|514.88|512.08|514.88|512.08|514.7|511.9|0
1635890440000|2021-11-02 22:00:40|514.53|511.73|514.53|511.73|514.7|511.9|514.53|511.73|0
1635890460000|2021-11-02 22:01:00|514.43|511.63|514.61|511.81|514.61|511.81|514.43|511.63|0
1635890470000|2021-11-02 22:01:10|514.7|511.9|514.7|511.9|514.88|512.08|514.7|511.9|0
1635890490000|2021-11-02 22:01:30|514.53|511.73|514.53|511.73|514.53|511.73|514.53|511.73|0
1635890510000|2021-11-02 22:01:50|514.7|511.9|514.7|511.9|514.7|511.9|514.7|511.9|0
1635890520000|2021-11-02 22:02:00|514.61|511.81|514.53|511.73|514.7|511.9|514.53|511.73|0
1635890560000|2021-11-02 22:02:40|514.35|511.55|514.53|511.73|514.53|511.73|514.35|511.55|0
1635890630000|2021-11-02 22:03:50|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1635890640000|2021-11-02 22:04:00|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1635890660000|2021-11-02 22:04:20|514.17|511.37|514.17|511.37|514.17|511.37|514.17|511.37|0
1635890680000|2021-11-02 22:04:40|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1635890690000|2021-11-02 22:04:50|514.17|511.37|514.17|511.37|514.17|511.37|514.17|511.37|0
1635890730000|2021-11-02 22:05:30|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1635890750000|2021-11-02 22:05:50|514.25|511.45|514.25|511.45|514.25|511.45|514.17|511.37|0
1635890760000|2021-11-02 22:06:00|514.17|511.37|514.17|511.37|514.17|511.37|514.17|511.37|0
1635890770000|2021-11-02 22:06:10|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1635890800000|2021-11-02 22:06:40|513.81|511.01|513.64|510.84|513.81|511.01|513.64|510.84|0
1635890810000|2021-11-02 22:06:50|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635890820000|2021-11-02 22:07:00|513.72|510.92|513.72|510.92|513.72|510.92|513.72|510.92|0
1635890830000|2021-11-02 22:07:10|513.64|510.84|513.81|511.01|513.81|511.01|513.64|510.84|0
1635890840000|2021-11-02 22:07:20|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1635890850000|2021-11-02 22:07:30|513.46|510.66|513.46|510.66|513.46|510.66|513.46|510.66|0
1635890890000|2021-11-02 22:08:10|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1635890900000|2021-11-02 22:08:20|513.46|510.66|513.46|510.66|513.46|510.66|513.46|510.66|0
1635890910000|2021-11-02 22:08:30|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1635890950000|2021-11-02 22:09:10|513.46|510.66|513.46|510.66|513.46|510.66|513.46|510.66|0
1635890960000|2021-11-02 22:09:20|513.64|510.84|513.81|511.01|513.81|511.01|513.64|510.84|0
1635890990000|2021-11-02 22:09:50|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1635891000000|2021-11-02 22:10:00|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635891120000|2021-11-02 22:12:00|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1635891150000|2021-11-02 22:12:30|514.17|511.37|514.34|511.54|514.34|511.54|514.17|511.37|0
1635891160000|2021-11-02 22:12:40|514.17|511.37|514.17|511.37|514.17|511.37|514.17|511.37|0
1635891230000|2021-11-02 22:13:50|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1635891330000|2021-11-02 22:15:30|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635891390000|2021-11-02 22:16:30|513.99|511.19|513.9|511.1|513.99|511.19|513.9|511.1|0
1635891400000|2021-11-02 22:16:40|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635891410000|2021-11-02 22:16:50|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1635891570000|2021-11-02 22:19:30|513.89|511.09|513.89|511.09|513.89|511.09|513.89|511.09|0
1635891580000|2021-11-02 22:19:40|513.81|511.01|513.99|511.19|513.99|511.19|513.81|511.01|0
1635891590000|2021-11-02 22:19:50|513.89|511.09|513.81|511.01|513.89|511.09|513.81|511.01|0
1635891600000|2021-11-02 22:20:00|513.89|511.09|513.63|510.83|513.99|511.19|513.63|510.83|0
1635891640000|2021-11-02 22:20:40|513.81|511.01|513.63|510.83|513.81|511.01|513.63|510.83|0
1635891730000|2021-11-02 22:22:10|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635891750000|2021-11-02 22:22:30|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1635891760000|2021-11-02 22:22:40|513.89|511.09|513.99|511.19|513.99|511.19|513.89|511.09|0
1635891790000|2021-11-02 22:23:10|513.89|511.09|513.89|511.09|513.99|511.19|513.89|511.09|0
1635891800000|2021-11-02 22:23:20|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1635891820000|2021-11-02 22:23:40|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635891860000|2021-11-02 22:24:20|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1635891920000|2021-11-02 22:25:20|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635891970000|2021-11-02 22:26:10|513.71|510.91|513.81|511.01|513.81|511.01|513.71|510.91|0
1635891990000|2021-11-02 22:26:30|513.71|510.91|513.81|511.01|513.81|511.01|513.71|510.91|0
1635892000000|2021-11-02 22:26:40|513.71|510.91|513.81|511.01|513.81|511.01|513.71|510.91|0
1635892110000|2021-11-02 22:28:30|513.63|510.83|513.81|511.01|513.81|511.01|513.63|510.83|0
1635892120000|2021-11-02 22:28:40|513.63|510.83|513.63|510.83|513.63|510.83|513.63|510.83|0
1635892130000|2021-11-02 22:28:50|513.71|510.91|513.71|510.91|513.71|510.91|513.71|510.91|0
1635892140000|2021-11-02 22:29:00|513.81|511.01|513.71|510.91|513.81|511.01|513.71|510.91|0
1635892150000|2021-11-02 22:29:10|513.63|510.83|513.63|510.83|513.63|510.83|513.63|510.83|0
1635892160000|2021-11-02 22:29:20|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635892180000|2021-11-02 22:29:40|513.71|510.91|513.63|510.83|513.71|510.91|513.63|510.83|0
1635892190000|2021-11-02 22:29:50|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1635892200000|2021-11-02 22:30:00|513.8|511|513.8|511|513.8|511|513.8|511|0
1635892210000|2021-11-02 22:30:10|513.71|510.91|513.71|510.91|513.71|510.91|513.71|510.91|0
1635892220000|2021-11-02 22:30:20|513.63|510.83|513.71|510.91|513.71|510.91|513.63|510.83|0
1635892230000|2021-11-02 22:30:30|513.8|511|513.8|511|513.8|511|513.8|511|0
1635892240000|2021-11-02 22:30:40|513.71|510.91|513.63|510.83|513.71|510.91|513.63|510.83|0
1635892260000|2021-11-02 22:31:00|513.8|511|513.8|511|513.8|511|513.8|511|0
1635892280000|2021-11-02 22:31:20|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1635892320000|2021-11-02 22:32:00|513.8|511|513.8|511|513.8|511|513.8|511|0
1635892370000|2021-11-02 22:32:50|513.63|510.83|513.63|510.83|513.63|510.83|513.63|510.83|0
1635892380000|2021-11-02 22:33:00|513.8|511|513.8|511|513.8|511|513.8|511|0
1635892420000|2021-11-02 22:33:40|513.63|510.83|513.63|510.83|513.63|510.83|513.63|510.83|0
1635892450000|2021-11-02 22:34:10|513.8|511|513.8|511|513.8|511|513.8|511|0
1635892480000|2021-11-02 22:34:40|513.98|511.18|513.8|511|513.98|511.18|513.8|511|0
1635892510000|2021-11-02 22:35:10|513.89|511.09|513.98|511.18|513.98|511.18|513.89|511.09|0
1635892520000|2021-11-02 22:35:20|513.8|511|513.8|511|513.8|511|513.8|511|0
1635892570000|2021-11-02 22:36:10|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1635892660000|2021-11-02 22:37:40|514.06|511.26|513.98|511.18|514.06|511.26|513.98|511.18|0
1635892710000|2021-11-02 22:38:30|514.06|511.26|513.98|511.18|514.16|511.36|513.98|511.18|0
1635892730000|2021-11-02 22:38:50|514.16|511.36|514.16|511.36|514.16|511.36|514.16|511.36|0
1635892810000|2021-11-02 22:40:10|514.33|511.53|514.16|511.36|514.33|511.53|514.16|511.36|0
1635892850000|2021-11-02 22:40:50|514.33|511.53|514.16|511.36|514.33|511.53|514.16|511.36|0
1635892890000|2021-11-02 22:41:30|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1635892920000|2021-11-02 22:42:00|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1635892940000|2021-11-02 22:42:20|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1635892950000|2021-11-02 22:42:30|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1635893010000|2021-11-02 22:43:30|514.33|511.53|514.33|511.53|514.33|511.53|514.33|511.53|0
1635893020000|2021-11-02 22:43:40|514.51|511.71|514.51|511.71|514.51|511.71|514.51|511.71|0
1635893030000|2021-11-02 22:43:50|514.33|511.53|514.33|511.53|514.33|511.53|514.33|511.53|0
1635893050000|2021-11-02 22:44:10|514.51|511.71|514.51|511.71|514.51|511.71|514.51|511.71|0
1635893180000|2021-11-02 22:46:20|514.69|511.89|514.69|511.89|514.69|511.89|514.69|511.89|0
1635893230000|2021-11-02 22:47:10|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1635893270000|2021-11-02 22:47:50|514.86|512.06|514.68|511.88|514.86|512.06|514.68|511.88|0
1635893300000|2021-11-02 22:48:20|514.86|512.06|514.68|511.88|514.86|512.06|514.68|511.88|0
1635893400000|2021-11-02 22:50:00|514.51|511.71|514.51|511.71|514.51|511.71|514.51|511.71|0
1635893440000|2021-11-02 22:50:40|514.33|511.53|513.97|511.17|514.33|511.53|513.97|511.17|0
1635893450000|2021-11-02 22:50:50|513.8|511|513.8|511|513.8|511|513.8|511|0
1635893490000|2021-11-02 22:51:30|513.97|511.17|513.8|511|513.97|511.17|513.8|511|0
1635893500000|2021-11-02 22:51:40|513.97|511.17|513.8|511|513.97|511.17|513.8|511|0
1635893520000|2021-11-02 22:52:00|513.62|510.82|513.62|510.82|513.62|510.82|513.62|510.82|0
1635893570000|2021-11-02 22:52:50|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1635893590000|2021-11-02 22:53:10|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1635893650000|2021-11-02 22:54:10|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1635893660000|2021-11-02 22:54:20|513.62|510.82|513.44|510.64|513.62|510.82|513.44|510.64|0
1635893670000|2021-11-02 22:54:30|513.62|510.82|513.62|510.82|513.62|510.82|513.62|510.82|0
1635893720000|2021-11-02 22:55:20|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1635893740000|2021-11-02 22:55:40|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1635893750000|2021-11-02 22:55:50|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1635893810000|2021-11-02 22:56:50|513.62|510.82|513.44|510.64|513.62|510.82|513.44|510.64|0
1635893820000|2021-11-02 22:57:00|513.62|510.82|513.62|510.82|513.62|510.82|513.62|510.82|0
1635893880000|2021-11-02 22:58:00|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1635893890000|2021-11-02 22:58:10|513.62|510.82|513.62|510.82|513.62|510.82|513.62|510.82|0
1635893960000|2021-11-02 22:59:20|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1635893970000|2021-11-02 22:59:30|513.35|510.55|513.26|510.46|513.35|510.55|513.26|510.46|0
1635894000000|2021-11-02 23:00:00|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1635894060000|2021-11-02 23:01:00|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635894090000|2021-11-02 23:01:30|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1635894140000|2021-11-02 23:02:20|513.97|511.17|513.97|511.17|513.97|511.17|513.97|511.17|0
1635894170000|2021-11-02 23:02:50|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1635894190000|2021-11-02 23:03:10|513.97|511.17|513.97|511.17|513.97|511.17|513.97|511.17|0
1635894320000|2021-11-02 23:05:20|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1635894330000|2021-11-02 23:05:30|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635894340000|2021-11-02 23:05:40|513.97|511.17|513.97|511.17|513.97|511.17|513.79|510.99|0
1635894360000|2021-11-02 23:06:00|514.14|511.34|513.79|510.99|514.14|511.34|513.79|510.99|0
1635894410000|2021-11-02 23:06:50|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635894450000|2021-11-02 23:07:30|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1635894540000|2021-11-02 23:09:00|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635894550000|2021-11-02 23:09:10|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1635894570000|2021-11-02 23:09:30|513.61|510.81|513.7|510.9|513.7|510.9|513.61|510.81|0
1635894580000|2021-11-02 23:09:40|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635894600000|2021-11-02 23:10:00|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1635894610000|2021-11-02 23:10:10|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635894630000|2021-11-02 23:10:30|513.26|510.46|513.43|510.63|513.43|510.63|513.26|510.46|0
1635894640000|2021-11-02 23:10:40|513.26|510.46|513.43|510.63|513.43|510.63|513.26|510.46|0
1635894650000|2021-11-02 23:10:50|513.34|510.54|513.34|510.54|513.34|510.54|513.34|510.54|0
1635894660000|2021-11-02 23:11:00|513.43|510.63|513.26|510.46|513.43|510.63|513.26|510.46|0
1635894700000|2021-11-02 23:11:40|513.43|510.63|513.34|510.54|513.43|510.63|513.34|510.54|0
1635894710000|2021-11-02 23:11:50|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635894720000|2021-11-02 23:12:00|513.34|510.54|513.43|510.63|513.43|510.63|513.34|510.54|0
1635894780000|2021-11-02 23:13:00|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635894820000|2021-11-02 23:13:40|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1635894860000|2021-11-02 23:14:20|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635894870000|2021-11-02 23:14:30|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635894950000|2021-11-02 23:15:50|513.34|510.54|513.43|510.63|513.43|510.63|513.34|510.54|0
1635894960000|2021-11-02 23:16:00|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635894980000|2021-11-02 23:16:20|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635895000000|2021-11-02 23:16:40|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635895070000|2021-11-02 23:17:50|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635895170000|2021-11-02 23:19:30|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635895190000|2021-11-02 23:19:50|513.43|510.63|513.34|510.54|513.43|510.63|513.34|510.54|0
1635895200000|2021-11-02 23:20:00|513.43|510.63|513.25|510.45|513.43|510.63|513.25|510.45|0
1635895220000|2021-11-02 23:20:20|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1635895240000|2021-11-02 23:20:40|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1635895300000|2021-11-02 23:21:40|513.34|510.54|513.25|510.45|513.34|510.54|513.25|510.45|0
1635895310000|2021-11-02 23:21:50|513.34|510.54|513.25|510.45|513.43|510.63|513.25|510.45|0
1635895320000|2021-11-02 23:22:00|513.34|510.54|513.34|510.54|513.34|510.54|513.34|510.54|0
1635895330000|2021-11-02 23:22:10|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1635895420000|2021-11-02 23:23:40|513.07|510.27|513.25|510.45|513.25|510.45|513.07|510.27|0
1635895520000|2021-11-02 23:25:20|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1635895530000|2021-11-02 23:25:30|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1635895580000|2021-11-02 23:26:20|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635895610000|2021-11-02 23:26:50|513.96|511.16|513.78|510.98|513.96|511.16|513.78|510.98|0
1635895620000|2021-11-02 23:27:00|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635895630000|2021-11-02 23:27:10|513.78|510.98|513.69|510.89|513.78|510.98|513.69|510.89|0
1635895640000|2021-11-02 23:27:20|513.6|510.8|513.78|510.98|513.78|510.98|513.6|510.8|0
1635895650000|2021-11-02 23:27:30|513.96|511.16|513.78|510.98|513.96|511.16|513.78|510.98|0
1635895660000|2021-11-02 23:27:40|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1635895680000|2021-11-02 23:28:00|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1635895690000|2021-11-02 23:28:10|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1635895770000|2021-11-02 23:29:30|513.78|510.98|513.96|511.16|513.96|511.16|513.78|510.98|0
1635895780000|2021-11-02 23:29:40|514.14|511.34|513.96|511.16|514.14|511.34|513.96|511.16|0
1635895810000|2021-11-02 23:30:10|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635895830000|2021-11-02 23:30:30|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635895870000|2021-11-02 23:31:10|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635895890000|2021-11-02 23:31:30|513.86|511.06|513.96|511.16|513.96|511.16|513.86|511.06|0
1635895920000|2021-11-02 23:32:00|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635895940000|2021-11-02 23:32:20|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635895980000|2021-11-02 23:33:00|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635896000000|2021-11-02 23:33:20|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635896010000|2021-11-02 23:33:30|513.69|510.89|513.69|510.89|513.69|510.89|513.6|510.8|0
1635896030000|2021-11-02 23:33:50|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635896060000|2021-11-02 23:34:20|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1635896070000|2021-11-02 23:34:30|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635896240000|2021-11-02 23:37:20|513.95|511.15|513.95|511.15|513.95|511.15|513.95|511.15|0
1635896260000|2021-11-02 23:37:40|513.86|511.06|513.78|510.98|513.86|511.06|513.78|510.98|0
1635896290000|2021-11-02 23:38:10|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635896340000|2021-11-02 23:39:00|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635896380000|2021-11-02 23:39:40|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635896390000|2021-11-02 23:39:50|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635896420000|2021-11-02 23:40:20|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635896430000|2021-11-02 23:40:30|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635896440000|2021-11-02 23:40:40|513.24|510.44|513.24|510.44|513.42|510.62|513.24|510.44|0
1635896460000|2021-11-02 23:41:00|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1635896470000|2021-11-02 23:41:10|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1635896520000|2021-11-02 23:42:00|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635896530000|2021-11-02 23:42:10|513.24|510.44|513.24|510.44|513.42|510.62|513.24|510.44|0
1635896550000|2021-11-02 23:42:30|513.42|510.62|513.33|510.53|513.42|510.62|513.24|510.44|0
1635896560000|2021-11-02 23:42:40|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635896600000|2021-11-02 23:43:20|513.51|510.71|513.6|510.8|513.6|510.8|513.5|510.7|0
1635896620000|2021-11-02 23:43:40|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635896630000|2021-11-02 23:43:50|513.5|510.7|513.5|510.7|513.5|510.7|513.42|510.62|0
1635896640000|2021-11-02 23:44:00|513.6|510.8|513.42|510.62|513.6|510.8|513.42|510.62|0
1635896660000|2021-11-02 23:44:20|513.5|510.7|513.6|510.8|513.6|510.8|513.5|510.7|0
1635896680000|2021-11-02 23:44:40|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635896770000|2021-11-02 23:46:10|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1635896790000|2021-11-02 23:46:30|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635896820000|2021-11-02 23:47:00|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1635896840000|2021-11-02 23:47:20|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635896870000|2021-11-02 23:47:50|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635896890000|2021-11-02 23:48:10|513.42|510.62|513.33|510.53|513.42|510.62|513.33|510.53|0
1635896900000|2021-11-02 23:48:20|513.24|510.44|513.33|510.53|513.33|510.53|513.24|510.44|0
1635896910000|2021-11-02 23:48:30|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635897000000|2021-11-02 23:50:00|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1635897040000|2021-11-02 23:50:40|513.42|510.62|513.24|510.44|513.42|510.62|513.24|510.44|0
1635897070000|2021-11-02 23:51:10|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1635897090000|2021-11-02 23:51:30|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1635897100000|2021-11-02 23:51:40|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1635897110000|2021-11-02 23:51:50|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1635897140000|2021-11-02 23:52:20|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1635897230000|2021-11-02 23:53:50|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1635897240000|2021-11-02 23:54:00|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1635897300000|2021-11-02 23:55:00|513.15|510.35|513.06|510.26|513.15|510.35|513.06|510.26|0
1635897380000|2021-11-02 23:56:20|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1635897390000|2021-11-02 23:56:30|513.06|510.26|512.88|510.08|513.06|510.26|512.88|510.08|0
1635897400000|2021-11-02 23:56:40|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1635897480000|2021-11-02 23:58:00|513.14|510.34|513.06|510.26|513.14|510.34|513.06|510.26|0
1635897490000|2021-11-02 23:58:10|513.14|510.34|513.24|510.44|513.24|510.44|513.14|510.34|0
1635897570000|2021-11-02 23:59:30|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1635897580000|2021-11-02 23:59:40|513.14|510.34|513.24|510.44|513.24|510.44|513.14|510.34|0
1635897600000|2021-11-03 00:00:00|513.06|510.26|513.06|510.26|513.24|510.44|513.06|510.26|0
1635897640000|2021-11-03 00:00:40|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1635897660000|2021-11-03 00:01:00|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1635897680000|2021-11-03 00:01:20|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1635897690000|2021-11-03 00:01:30|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1635897710000|2021-11-03 00:01:50|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1635897720000|2021-11-03 00:02:00|512.53|509.73|512.53|509.73|512.53|509.73|512.53|509.73|0
1635897790000|2021-11-03 00:03:10|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1635897800000|2021-11-03 00:03:20|512.53|509.73|512.7|509.9|512.7|509.9|512.53|509.73|0
1635897810000|2021-11-03 00:03:30|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1635897820000|2021-11-03 00:03:40|512.53|509.73|512.53|509.73|512.53|509.73|512.53|509.73|0
1635897830000|2021-11-03 00:03:50|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1635897840000|2021-11-03 00:04:00|512.53|509.73|512.53|509.73|512.53|509.73|512.53|509.73|0
1635897860000|2021-11-03 00:04:20|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1635897880000|2021-11-03 00:04:40|512.61|509.81|512.7|509.9|512.7|509.9|512.61|509.81|0
1635897900000|2021-11-03 00:05:00|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1635897910000|2021-11-03 00:05:10|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1635897920000|2021-11-03 00:05:20|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1635897930000|2021-11-03 00:05:30|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1635897940000|2021-11-03 00:05:40|512.88|510.08|513.06|510.26|513.06|510.26|512.88|510.08|0
1635897960000|2021-11-03 00:06:00|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1635898000000|2021-11-03 00:06:40|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1635898010000|2021-11-03 00:06:50|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1635898030000|2021-11-03 00:07:10|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1635898060000|2021-11-03 00:07:40|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1635898070000|2021-11-03 00:07:50|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1635898080000|2021-11-03 00:08:00|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1635898100000|2021-11-03 00:08:20|512.17|509.37|512.17|509.37|512.17|509.37|512.17|509.37|0
1635898110000|2021-11-03 00:08:30|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1635898120000|2021-11-03 00:08:40|512.35|509.55|512.35|509.55|512.35|509.55|512.35|509.55|0
1635898140000|2021-11-03 00:09:00|512.17|509.37|512.17|509.37|512.17|509.37|512.17|509.37|0
1635898150000|2021-11-03 00:09:10|512.25|509.45|512.17|509.37|512.35|509.55|512.17|509.37|0
1635898210000|2021-11-03 00:10:10|512.25|509.45|512.17|509.37|512.25|509.45|512.17|509.37|0
1635898220000|2021-11-03 00:10:20|512.35|509.55|512.35|509.55|512.35|509.55|512.35|509.55|0
1635898240000|2021-11-03 00:10:40|512.17|509.37|512.17|509.37|512.17|509.37|512.17|509.37|0
1635898250000|2021-11-03 00:10:50|512.25|509.45|512.17|509.37|512.25|509.45|512.17|509.37|0
1635898260000|2021-11-03 00:11:00|512.35|509.55|512.35|509.55|512.35|509.55|512.35|509.55|0
1635898270000|2021-11-03 00:11:10|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1635898280000|2021-11-03 00:11:20|512.34|509.54|512.43|509.63|512.43|509.63|512.34|509.54|0
1635898290000|2021-11-03 00:11:30|512.34|509.54|512.52|509.72|512.52|509.72|512.34|509.54|0
1635898330000|2021-11-03 00:12:10|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1635898350000|2021-11-03 00:12:30|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1635898360000|2021-11-03 00:12:40|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1635898370000|2021-11-03 00:12:50|512.88|510.08|512.88|510.08|512.88|510.08|512.78|509.98|0
1635898380000|2021-11-03 00:13:00|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1635898390000|2021-11-03 00:13:10|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1635898400000|2021-11-03 00:13:20|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1635898500000|2021-11-03 00:15:00|512.87|510.07|512.87|510.07|512.87|510.07|512.87|510.07|0
1635898530000|2021-11-03 00:15:30|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1635898560000|2021-11-03 00:16:00|512.87|510.07|512.87|510.07|512.87|510.07|512.87|510.07|0
1635898580000|2021-11-03 00:16:20|512.7|509.9|512.87|510.07|512.87|510.07|512.7|509.9|0
1635898610000|2021-11-03 00:16:50|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1635898630000|2021-11-03 00:17:10|512.34|509.54|512.34|509.54|512.34|509.54|512.34|509.54|0
1635898640000|2021-11-03 00:17:20|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1635898650000|2021-11-03 00:17:30|512.52|509.72|512.52|509.72|512.52|509.72|512.43|509.63|0
1635898670000|2021-11-03 00:17:50|512.6|509.8|512.7|509.9|512.7|509.9|512.6|509.8|0
1635898710000|2021-11-03 00:18:30|512.78|509.98|512.7|509.9|512.78|509.98|512.7|509.9|0
1635898720000|2021-11-03 00:18:40|512.87|510.07|512.87|510.07|512.87|510.07|512.87|510.07|0
1635898730000|2021-11-03 00:18:50|512.96|510.16|512.96|510.16|512.96|510.16|512.87|510.07|0
1635898740000|2021-11-03 00:19:00|512.87|510.07|512.87|510.07|512.87|510.07|512.87|510.07|0
1635898760000|2021-11-03 00:19:20|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1635898780000|2021-11-03 00:19:40|513.23|510.43|513.4|510.6|513.4|510.6|513.23|510.43|0
1635898800000|2021-11-03 00:20:00|513.23|510.43|513.23|510.43|513.23|510.43|513.23|510.43|0
1635898810000|2021-11-03 00:20:10|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635898840000|2021-11-03 00:20:40|513.58|510.78|513.4|510.6|513.58|510.78|513.4|510.6|0
1635898860000|2021-11-03 00:21:00|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635898880000|2021-11-03 00:21:20|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1635898890000|2021-11-03 00:21:30|514.11|511.31|514.11|511.31|514.11|511.31|514.11|511.31|0
1635898920000|2021-11-03 00:22:00|513.94|511.14|514.11|511.31|514.11|511.31|513.94|511.14|0
1635898930000|2021-11-03 00:22:10|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1635898940000|2021-11-03 00:22:20|514.11|511.31|513.94|511.14|514.11|511.31|513.94|511.14|0
1635898960000|2021-11-03 00:22:40|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1635898970000|2021-11-03 00:22:50|514.11|511.31|513.94|511.14|514.11|511.31|513.94|511.14|0
1635898980000|2021-11-03 00:23:00|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1635898990000|2021-11-03 00:23:10|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635899020000|2021-11-03 00:23:40|513.76|510.96|513.58|510.78|513.76|510.96|513.58|510.78|0
1635899060000|2021-11-03 00:24:20|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1635899090000|2021-11-03 00:24:50|513.67|510.87|513.58|510.78|513.67|510.87|513.58|510.78|0
1635899120000|2021-11-03 00:25:20|513.4|510.6|513.58|510.78|513.58|510.78|513.4|510.6|0
1635899130000|2021-11-03 00:25:30|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1635899150000|2021-11-03 00:25:50|513.84|511.04|513.84|511.04|513.84|511.04|513.84|511.04|0
1635899160000|2021-11-03 00:26:00|513.76|510.96|513.76|510.96|513.84|511.04|513.76|510.96|0
1635899170000|2021-11-03 00:26:10|513.66|510.86|513.58|510.78|513.66|510.86|513.58|510.78|0
1635899180000|2021-11-03 00:26:20|513.66|510.86|513.66|510.86|513.66|510.86|513.66|510.86|0
1635899190000|2021-11-03 00:26:30|513.76|510.96|513.58|510.78|513.76|510.96|513.58|510.78|0
1635899220000|2021-11-03 00:27:00|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635899230000|2021-11-03 00:27:10|513.31|510.51|513.4|510.6|513.4|510.6|513.31|510.51|0
1635899240000|2021-11-03 00:27:20|513.22|510.42|513.4|510.6|513.4|510.6|513.22|510.42|0
1635899250000|2021-11-03 00:27:30|513.31|510.51|513.31|510.51|513.4|510.6|513.31|510.51|0
1635899260000|2021-11-03 00:27:40|513.22|510.42|513.22|510.42|513.22|510.42|513.22|510.42|0
1635899290000|2021-11-03 00:28:10|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635899340000|2021-11-03 00:29:00|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635899360000|2021-11-03 00:29:20|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635899370000|2021-11-03 00:29:30|513.22|510.42|513.22|510.42|513.22|510.42|513.22|510.42|0
1635899380000|2021-11-03 00:29:40|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635899390000|2021-11-03 00:29:50|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635899500000|2021-11-03 00:31:40|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635899510000|2021-11-03 00:31:50|513.58|510.78|513.58|510.78|513.58|510.78|513.4|510.6|0
1635899520000|2021-11-03 00:32:00|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635899530000|2021-11-03 00:32:10|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635899560000|2021-11-03 00:32:40|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1635899580000|2021-11-03 00:33:00|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635899610000|2021-11-03 00:33:30|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635899650000|2021-11-03 00:34:10|513.22|510.42|513.4|510.6|513.4|510.6|513.22|510.42|0
1635899720000|2021-11-03 00:35:20|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635899730000|2021-11-03 00:35:30|513.4|510.6|513.58|510.78|513.58|510.78|513.4|510.6|0
1635899740000|2021-11-03 00:35:40|513.48|510.68|513.48|510.68|513.58|510.78|513.48|510.68|0
1635899750000|2021-11-03 00:35:50|513.4|510.6|513.4|510.6|513.48|510.68|513.4|510.6|0
1635899760000|2021-11-03 00:36:00|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1635899770000|2021-11-03 00:36:10|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635899780000|2021-11-03 00:36:20|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1635899790000|2021-11-03 00:36:30|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1635899800000|2021-11-03 00:36:40|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1635899810000|2021-11-03 00:36:50|513.58|510.78|513.57|510.77|513.58|510.78|513.57|510.77|0
1635899890000|2021-11-03 00:38:10|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1635899940000|2021-11-03 00:39:00|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1635899970000|2021-11-03 00:39:30|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1635900010000|2021-11-03 00:40:10|513.66|510.86|513.75|510.95|513.75|510.95|513.66|510.86|0
1635900030000|2021-11-03 00:40:30|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1635900070000|2021-11-03 00:41:10|513.66|510.86|513.75|510.95|513.75|510.95|513.66|510.86|0
1635900130000|2021-11-03 00:42:10|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1635900160000|2021-11-03 00:42:40|513.66|510.86|513.57|510.77|513.66|510.86|513.57|510.77|0
1635900220000|2021-11-03 00:43:40|513.66|510.86|513.57|510.77|513.66|510.86|513.57|510.77|0
1635900260000|2021-11-03 00:44:20|513.39|510.59|513.39|510.59|513.39|510.59|513.39|510.59|0
1635900270000|2021-11-03 00:44:30|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1635900280000|2021-11-03 00:44:40|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1635900310000|2021-11-03 00:45:10|513.48|510.68|513.57|510.77|513.57|510.77|513.48|510.68|0
1635900330000|2021-11-03 00:45:30|513.39|510.59|513.57|510.77|513.57|510.77|513.39|510.59|0
1635900340000|2021-11-03 00:45:40|513.39|510.59|513.39|510.59|513.39|510.59|513.39|510.59|0
1635900420000|2021-11-03 00:47:00|513.22|510.42|513.22|510.42|513.22|510.42|513.22|510.42|0
1635900430000|2021-11-03 00:47:10|513.39|510.59|513.39|510.59|513.39|510.59|513.39|510.59|0
1635900440000|2021-11-03 00:47:20|513.3|510.5|513.22|510.42|513.3|510.5|513.22|510.42|0
1635900480000|2021-11-03 00:48:00|513.39|510.59|513.39|510.59|513.39|510.59|513.39|510.59|0
1635900490000|2021-11-03 00:48:10|513.57|510.77|513.39|510.59|513.57|510.77|513.39|510.59|0
1635900520000|2021-11-03 00:48:40|513.3|510.5|513.39|510.59|513.39|510.59|513.3|510.5|0
1635900550000|2021-11-03 00:49:10|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1635900570000|2021-11-03 00:49:30|513.48|510.68|513.57|510.77|513.57|510.77|513.48|510.68|0
1635900630000|2021-11-03 00:50:30|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1635900640000|2021-11-03 00:50:40|513.83|511.03|513.92|511.12|513.92|511.12|513.83|511.03|0
1635900700000|2021-11-03 00:51:40|514.1|511.3|514.1|511.3|514.1|511.3|514.1|511.3|0
1635900710000|2021-11-03 00:51:50|514.19|511.39|514.1|511.3|514.19|511.39|514.1|511.3|0
1635900730000|2021-11-03 00:52:10|514.01|511.21|513.92|511.12|514.01|511.21|513.92|511.12|0
1635900780000|2021-11-03 00:53:00|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1635900800000|2021-11-03 00:53:20|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1635900840000|2021-11-03 00:54:00|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1635900860000|2021-11-03 00:54:20|513.92|511.12|513.83|511.03|513.92|511.12|513.83|511.03|0
1635900870000|2021-11-03 00:54:30|513.74|510.94|513.74|510.94|513.74|510.94|513.74|510.94|0
1635900880000|2021-11-03 00:54:40|513.83|511.03|513.74|510.94|513.83|511.03|513.74|510.94|0
1635900890000|2021-11-03 00:54:50|513.83|511.03|513.92|511.12|513.92|511.12|513.83|511.03|0
1635900900000|2021-11-03 00:55:00|514.01|511.21|514.01|511.21|514.01|511.21|514.01|511.21|0
1635900910000|2021-11-03 00:55:10|514.1|511.3|514.1|511.3|514.1|511.3|514.1|511.3|0
1635900930000|2021-11-03 00:55:30|514.28|511.48|514.18|511.38|514.28|511.48|514.1|511.3|0
1635900950000|2021-11-03 00:55:50|514.1|511.3|514.28|511.48|514.28|511.48|514.1|511.3|0
1635900960000|2021-11-03 00:56:00|514.1|511.3|514.1|511.3|514.1|511.3|514.1|511.3|0
1635900990000|2021-11-03 00:56:30|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1635901020000|2021-11-03 00:57:00|514.1|511.3|514.1|511.3|514.1|511.3|514.1|511.3|0
1635901070000|2021-11-03 00:57:50|513.92|511.12|514.01|511.21|514.01|511.21|513.92|511.12|0
1635901080000|2021-11-03 00:58:00|513.92|511.12|514.1|511.3|514.1|511.3|513.92|511.12|0
1635901140000|2021-11-03 00:59:00|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1635901160000|2021-11-03 00:59:20|514.01|511.21|514.1|511.3|514.1|511.3|514.01|511.21|0
1635901170000|2021-11-03 00:59:30|514.01|511.21|514.1|511.3|514.1|511.3|514.01|511.21|0
1635901200000|2021-11-03 01:00:00|513.83|511.03|513.92|511.12|513.92|511.12|513.74|510.94|0
1635901210000|2021-11-03 01:00:10|514.1|511.3|514.27|511.47|514.27|511.47|514.1|511.3|0
1635901220000|2021-11-03 01:00:20|514.1|511.3|514.27|511.47|514.27|511.47|514.1|511.3|0
1635901240000|2021-11-03 01:00:40|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1635901260000|2021-11-03 01:01:00|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1635901270000|2021-11-03 01:01:10|514.81|512.01|514.81|512.01|514.98|512.18|514.81|512.01|0
1635901280000|2021-11-03 01:01:20|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1635901290000|2021-11-03 01:01:30|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1635901310000|2021-11-03 01:01:50|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1635901320000|2021-11-03 01:02:00|514.81|512.01|514.81|512.01|514.81|512.01|514.81|512.01|0
1635901330000|2021-11-03 01:02:10|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1635901360000|2021-11-03 01:02:40|514.71|511.91|514.63|511.83|514.71|511.91|514.63|511.83|0
1635901380000|2021-11-03 01:03:00|514.81|512.01|514.63|511.83|514.81|512.01|514.63|511.83|0
1635901420000|2021-11-03 01:03:40|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1635901430000|2021-11-03 01:03:50|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1635901440000|2021-11-03 01:04:00|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1635901450000|2021-11-03 01:04:10|514.54|511.74|514.54|511.74|514.54|511.74|514.54|511.74|0
1635901460000|2021-11-03 01:04:20|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1635901470000|2021-11-03 01:04:30|514.54|511.74|514.54|511.74|514.54|511.74|514.54|511.74|0
1635901490000|2021-11-03 01:04:50|514.63|511.83|514.54|511.74|514.63|511.83|514.54|511.74|0
1635901500000|2021-11-03 01:05:00|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1635901520000|2021-11-03 01:05:20|514.27|511.47|514.27|511.47|514.27|511.47|514.27|511.47|0
1635901560000|2021-11-03 01:06:00|514.1|511.3|514.09|511.29|514.1|511.3|514.09|511.29|0
1635901570000|2021-11-03 01:06:10|514.27|511.47|514.27|511.47|514.27|511.47|514.27|511.47|0
1635901590000|2021-11-03 01:06:30|514.09|511.29|514.09|511.29|514.09|511.29|514.09|511.29|0
1635901620000|2021-11-03 01:07:00|514.27|511.47|514.27|511.47|514.27|511.47|514.27|511.47|0
1635901740000|2021-11-03 01:09:00|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1635901750000|2021-11-03 01:09:10|514.27|511.47|514.18|511.38|514.27|511.47|514.18|511.38|0
1635901760000|2021-11-03 01:09:20|514.09|511.29|514.09|511.29|514.09|511.29|514.09|511.29|0
1635901800000|2021-11-03 01:10:00|514.27|511.47|514.45|511.65|514.45|511.65|514.27|511.47|0
1635901830000|2021-11-03 01:10:30|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1635901870000|2021-11-03 01:11:10|514.53|511.73|514.53|511.73|514.53|511.73|514.53|511.73|0
1635901880000|2021-11-03 01:11:20|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1635901890000|2021-11-03 01:11:30|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1635901900000|2021-11-03 01:11:40|514.27|511.47|514.27|511.47|514.36|511.56|514.27|511.47|0
1635901920000|2021-11-03 01:12:00|514.45|511.65|514.62|511.82|514.62|511.82|514.45|511.65|0
1635901960000|2021-11-03 01:12:40|514.8|512|514.8|512|514.8|512|514.8|512|0
1635901970000|2021-11-03 01:12:50|514.62|511.82|514.71|511.91|514.71|511.91|514.62|511.82|0
1635901980000|2021-11-03 01:13:00|514.8|512|514.8|512|514.8|512|514.8|512|0
1635902030000|2021-11-03 01:13:50|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1635902050000|2021-11-03 01:14:10|514.89|512.09|514.89|512.09|514.89|512.09|514.89|512.09|0
1635902060000|2021-11-03 01:14:20|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1635902070000|2021-11-03 01:14:30|514.89|512.09|514.8|512|514.89|512.09|514.8|512|0
1635902080000|2021-11-03 01:14:40|514.89|512.09|514.8|512|514.98|512.18|514.8|512|0
1635902090000|2021-11-03 01:14:50|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1635902100000|2021-11-03 01:15:00|514.8|512|514.62|511.82|514.8|512|514.62|511.82|0
1635902110000|2021-11-03 01:15:10|514.8|512|514.98|512.18|514.98|512.18|514.8|512|0
1635902120000|2021-11-03 01:15:20|514.8|512|514.71|511.91|514.8|512|514.71|511.91|0
1635902130000|2021-11-03 01:15:30|514.8|512|514.98|512.18|514.98|512.18|514.8|512|0
1635902140000|2021-11-03 01:15:40|514.8|512|514.8|512|514.8|512|514.8|512|0
1635902150000|2021-11-03 01:15:50|514.98|512.18|514.98|512.18|514.98|512.18|514.89|512.09|0
1635902160000|2021-11-03 01:16:00|515.16|512.36|515.16|512.36|515.16|512.36|515.06|512.26|0
1635902170000|2021-11-03 01:16:10|514.98|512.18|515.16|512.36|515.16|512.36|514.98|512.18|0
1635902180000|2021-11-03 01:16:20|514.98|512.18|515.16|512.36|515.16|512.36|514.98|512.18|0
1635902190000|2021-11-03 01:16:30|515.06|512.26|515.16|512.36|515.16|512.36|515.06|512.26|0
1635902200000|2021-11-03 01:16:40|514.98|512.18|515.16|512.36|515.16|512.36|514.98|512.18|0
1635902210000|2021-11-03 01:16:50|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1635902220000|2021-11-03 01:17:00|515.33|512.53|515.16|512.36|515.33|512.53|515.16|512.36|0
1635902230000|2021-11-03 01:17:10|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1635902240000|2021-11-03 01:17:20|514.89|512.09|514.98|512.18|514.98|512.18|514.89|512.09|0
1635902280000|2021-11-03 01:18:00|515.06|512.26|515.06|512.26|515.06|512.26|515.06|512.26|0
1635902290000|2021-11-03 01:18:10|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635902300000|2021-11-03 01:18:20|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1635902310000|2021-11-03 01:18:30|515.06|512.26|515.06|512.26|515.06|512.26|515.06|512.26|0
1635902320000|2021-11-03 01:18:40|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1635902350000|2021-11-03 01:19:10|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635902400000|2021-11-03 01:20:00|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1635902410000|2021-11-03 01:20:10|514.88|512.08|514.8|512|514.88|512.08|514.8|512|0
1635902430000|2021-11-03 01:20:30|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1635902440000|2021-11-03 01:20:40|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635902490000|2021-11-03 01:21:30|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635902520000|2021-11-03 01:22:00|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635902530000|2021-11-03 01:22:10|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635902570000|2021-11-03 01:22:50|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635902580000|2021-11-03 01:23:00|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635902640000|2021-11-03 01:24:00|515.51|512.71|515.51|512.71|515.51|512.71|515.33|512.53|0
1635902650000|2021-11-03 01:24:10|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635902700000|2021-11-03 01:25:00|515.41|512.61|515.51|512.71|515.51|512.71|515.41|512.61|0
1635902710000|2021-11-03 01:25:10|515.41|512.61|515.51|512.71|515.51|512.71|515.33|512.53|0
1635902720000|2021-11-03 01:25:20|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1635902730000|2021-11-03 01:25:30|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1635902750000|2021-11-03 01:25:50|515.33|512.53|515.41|512.61|515.51|512.71|515.33|512.53|0
1635902760000|2021-11-03 01:26:00|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1635902770000|2021-11-03 01:26:10|515.41|512.61|515.33|512.53|515.41|512.61|515.33|512.53|0
1635902830000|2021-11-03 01:27:10|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635902840000|2021-11-03 01:27:20|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635902850000|2021-11-03 01:27:30|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635902910000|2021-11-03 01:28:30|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635902940000|2021-11-03 01:29:00|515.41|512.61|515.33|512.53|515.51|512.71|515.33|512.53|0
1635902950000|2021-11-03 01:29:10|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1635902960000|2021-11-03 01:29:20|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635902970000|2021-11-03 01:29:30|515.51|512.71|515.33|512.53|515.51|512.71|515.33|512.53|0
1635902990000|2021-11-03 01:29:50|515.51|512.71|515.33|512.53|515.51|512.71|515.33|512.53|0
1635903000000|2021-11-03 01:30:00|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1635903020000|2021-11-03 01:30:20|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635903030000|2021-11-03 01:30:30|515.41|512.61|515.33|512.53|515.41|512.61|515.33|512.53|0
1635903060000|2021-11-03 01:31:00|515.15|512.35|515.23|512.43|515.33|512.53|515.15|512.35|0
1635903070000|2021-11-03 01:31:10|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1635903110000|2021-11-03 01:31:50|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635903120000|2021-11-03 01:32:00|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1635903160000|2021-11-03 01:32:40|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635903170000|2021-11-03 01:32:50|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1635903180000|2021-11-03 01:33:00|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635903190000|2021-11-03 01:33:10|515.5|512.7|515.33|512.53|515.5|512.7|515.33|512.53|0
1635903210000|2021-11-03 01:33:30|515.5|512.7|515.41|512.61|515.5|512.7|515.33|512.53|0
1635903220000|2021-11-03 01:33:40|515.5|512.7|515.41|512.61|515.5|512.7|515.41|512.61|0
1635903230000|2021-11-03 01:33:50|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1635903240000|2021-11-03 01:34:00|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1635903250000|2021-11-03 01:34:10|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1635903260000|2021-11-03 01:34:20|515.59|512.79|515.5|512.7|515.68|512.88|515.5|512.7|0
1635903270000|2021-11-03 01:34:30|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1635903280000|2021-11-03 01:34:40|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1635903300000|2021-11-03 01:35:00|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1635903320000|2021-11-03 01:35:20|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1635903340000|2021-11-03 01:35:40|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1635903350000|2021-11-03 01:35:50|515.86|513.06|516.04|513.24|516.04|513.24|515.86|513.06|0
1635903390000|2021-11-03 01:36:30|516.21|513.41|516.04|513.24|516.21|513.41|516.04|513.24|0
1635903400000|2021-11-03 01:36:40|516.21|513.41|516.04|513.24|516.21|513.41|516.04|513.24|0
1635903420000|2021-11-03 01:37:00|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1635903430000|2021-11-03 01:37:10|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1635903440000|2021-11-03 01:37:20|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1635903450000|2021-11-03 01:37:30|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1635903460000|2021-11-03 01:37:40|516.57|513.77|516.75|513.95|516.75|513.95|516.57|513.77|0
1635903480000|2021-11-03 01:38:00|516.83|514.03|517.1|514.3|517.1|514.3|516.83|514.03|0
1635903490000|2021-11-03 01:38:10|516.92|514.12|516.75|513.95|516.92|514.12|516.75|513.95|0
1635903500000|2021-11-03 01:38:20|516.83|514.03|516.75|513.95|516.92|514.12|516.75|513.95|0
1635903510000|2021-11-03 01:38:30|516.83|514.03|516.92|514.12|516.92|514.12|516.83|514.03|0
1635903530000|2021-11-03 01:38:50|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1635903540000|2021-11-03 01:39:00|516.92|514.12|516.92|514.12|516.92|514.12|516.92|514.12|0
1635903560000|2021-11-03 01:39:20|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1635903570000|2021-11-03 01:39:30|516.83|514.03|516.75|513.95|516.83|514.03|516.75|513.95|0
1635903600000|2021-11-03 01:40:00|516.57|513.77|516.75|513.95|516.75|513.95|516.57|513.77|0
1635903610000|2021-11-03 01:40:10|516.65|513.85|516.75|513.95|516.75|513.95|516.65|513.85|0
1635903620000|2021-11-03 01:40:20|516.74|513.94|516.57|513.77|516.74|513.94|516.57|513.77|0
1635903640000|2021-11-03 01:40:40|516.74|513.94|516.92|514.12|516.92|514.12|516.74|513.94|0
1635903650000|2021-11-03 01:40:50|516.83|514.03|516.74|513.94|516.83|514.03|516.74|513.94|0
1635903660000|2021-11-03 01:41:00|516.65|513.85|516.57|513.77|516.65|513.85|516.57|513.77|0
1635903670000|2021-11-03 01:41:10|516.65|513.85|516.74|513.94|516.74|513.94|516.57|513.77|0
1635903680000|2021-11-03 01:41:20|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1635903690000|2021-11-03 01:41:30|516.74|513.94|516.57|513.77|516.74|513.94|516.57|513.77|0
1635903700000|2021-11-03 01:41:40|516.74|513.94|516.65|513.85|516.74|513.94|516.65|513.85|0
1635903710000|2021-11-03 01:41:50|516.57|513.77|516.57|513.77|516.65|513.85|516.57|513.77|0
1635903730000|2021-11-03 01:42:10|516.39|513.59|516.57|513.77|516.57|513.77|516.39|513.59|0
1635903740000|2021-11-03 01:42:20|516.39|513.59|516.57|513.77|516.57|513.77|516.39|513.59|0
1635903770000|2021-11-03 01:42:50|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1635903790000|2021-11-03 01:43:10|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1635903830000|2021-11-03 01:43:50|516.47|513.67|516.39|513.59|516.47|513.67|516.39|513.59|0
1635903840000|2021-11-03 01:44:00|516.3|513.5|516.39|513.59|516.39|513.59|516.3|513.5|0
1635903850000|2021-11-03 01:44:10|516.3|513.5|516.39|513.59|516.39|513.59|516.3|513.5|0
1635903860000|2021-11-03 01:44:20|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1635903950000|2021-11-03 01:45:50|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1635903960000|2021-11-03 01:46:00|516.21|513.41|516.03|513.23|516.21|513.41|516.03|513.23|0
1635903990000|2021-11-03 01:46:30|516.21|513.41|516.03|513.23|516.21|513.41|516.03|513.23|0
1635904000000|2021-11-03 01:46:40|516.21|513.41|516.21|513.41|516.21|513.41|516.03|513.23|0
1635904010000|2021-11-03 01:46:50|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1635904020000|2021-11-03 01:47:00|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1635904030000|2021-11-03 01:47:10|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1635904040000|2021-11-03 01:47:20|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1635904050000|2021-11-03 01:47:30|515.68|512.88|515.5|512.7|515.68|512.88|515.5|512.7|0
1635904100000|2021-11-03 01:48:20|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1635904110000|2021-11-03 01:48:30|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1635904160000|2021-11-03 01:49:20|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1635904170000|2021-11-03 01:49:30|515.14|512.34|515.32|512.52|515.32|512.52|515.14|512.34|0
1635904180000|2021-11-03 01:49:40|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1635904190000|2021-11-03 01:49:50|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1635904200000|2021-11-03 01:50:00|515.14|512.34|514.96|512.16|515.14|512.34|514.96|512.16|0
1635904210000|2021-11-03 01:50:10|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1635904220000|2021-11-03 01:50:20|514.96|512.16|515.14|512.34|515.14|512.34|514.96|512.16|0
1635904230000|2021-11-03 01:50:30|515.32|512.52|515.14|512.34|515.32|512.52|515.14|512.34|0
1635904240000|2021-11-03 01:50:40|515.23|512.43|515.32|512.52|515.32|512.52|515.23|512.43|0
1635904260000|2021-11-03 01:51:00|515.5|512.7|515.32|512.52|515.5|512.7|515.32|512.52|0
1635904270000|2021-11-03 01:51:10|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1635904280000|2021-11-03 01:51:20|515.32|512.52|515.5|512.7|515.5|512.7|515.32|512.52|0
1635904340000|2021-11-03 01:52:20|515.67|512.87|515.58|512.78|515.67|512.87|515.58|512.78|0
1635904350000|2021-11-03 01:52:30|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1635904360000|2021-11-03 01:52:40|515.58|512.78|515.5|512.7|515.58|512.78|515.5|512.7|0
1635904370000|2021-11-03 01:52:50|515.4|512.6|515.32|512.52|515.4|512.6|515.32|512.52|0
1635904380000|2021-11-03 01:53:00|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1635904410000|2021-11-03 01:53:30|515.32|512.52|515.14|512.34|515.32|512.52|515.14|512.34|0
1635904440000|2021-11-03 01:54:00|515.23|512.43|515.32|512.52|515.32|512.52|515.23|512.43|0
1635904500000|2021-11-03 01:55:00|515.49|512.69|515.32|512.52|515.49|512.69|515.32|512.52|0
1635904510000|2021-11-03 01:55:10|515.49|512.69|515.32|512.52|515.49|512.69|515.32|512.52|0
1635904520000|2021-11-03 01:55:20|515.14|512.34|515.32|512.52|515.32|512.52|515.14|512.34|0
1635904550000|2021-11-03 01:55:50|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1635904560000|2021-11-03 01:56:00|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1635904630000|2021-11-03 01:57:10|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1635904640000|2021-11-03 01:57:20|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1635904660000|2021-11-03 01:57:40|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1635904670000|2021-11-03 01:57:50|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1635904680000|2021-11-03 01:58:00|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1635904690000|2021-11-03 01:58:10|514.61|511.81|514.78|511.98|514.78|511.98|514.61|511.81|0
1635904700000|2021-11-03 01:58:20|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1635904710000|2021-11-03 01:58:30|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1635904750000|2021-11-03 01:59:10|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1635904760000|2021-11-03 01:59:20|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1635904800000|2021-11-03 02:00:00|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1635904810000|2021-11-03 02:00:10|514.43|511.63|514.6|511.8|514.6|511.8|514.43|511.63|0
1635904850000|2021-11-03 02:00:50|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1635904860000|2021-11-03 02:01:00|514.69|511.89|514.78|511.98|514.78|511.98|514.69|511.89|0
1635904870000|2021-11-03 02:01:10|514.87|512.07|514.78|511.98|514.87|512.07|514.78|511.98|0
1635904900000|2021-11-03 02:01:40|514.69|511.89|514.78|511.98|514.78|511.98|514.69|511.89|0
1635904920000|2021-11-03 02:02:00|514.6|511.8|514.51|511.71|514.6|511.8|514.51|511.71|0
1635904930000|2021-11-03 02:02:10|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1635904940000|2021-11-03 02:02:20|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1635904980000|2021-11-03 02:03:00|514.33|511.53|514.43|511.63|514.43|511.63|514.25|511.45|0
1635904990000|2021-11-03 02:03:10|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1635905020000|2021-11-03 02:03:40|514.16|511.36|514.25|511.45|514.25|511.45|514.16|511.36|0
1635905030000|2021-11-03 02:03:50|514.16|511.36|514.25|511.45|514.25|511.45|514.16|511.36|0
1635905040000|2021-11-03 02:04:00|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905070000|2021-11-03 02:04:30|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1635905080000|2021-11-03 02:04:40|514.43|511.63|514.6|511.8|514.6|511.8|514.43|511.63|0
1635905090000|2021-11-03 02:04:50|514.43|511.63|514.25|511.45|514.43|511.63|514.25|511.45|0
1635905100000|2021-11-03 02:05:00|514.16|511.36|514.25|511.45|514.25|511.45|514.16|511.36|0
1635905130000|2021-11-03 02:05:30|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905150000|2021-11-03 02:05:50|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1635905160000|2021-11-03 02:06:00|514.16|511.36|514.25|511.45|514.25|511.45|514.16|511.36|0
1635905170000|2021-11-03 02:06:10|514.42|511.62|514.33|511.53|514.42|511.62|514.33|511.53|0
1635905180000|2021-11-03 02:06:20|514.42|511.62|514.33|511.53|514.42|511.62|514.33|511.53|0
1635905190000|2021-11-03 02:06:30|514.25|511.45|514.33|511.53|514.33|511.53|514.25|511.45|0
1635905200000|2021-11-03 02:06:40|514.25|511.45|514.33|511.53|514.42|511.62|514.25|511.45|0
1635905210000|2021-11-03 02:06:50|514.42|511.62|514.33|511.53|514.42|511.62|514.33|511.53|0
1635905220000|2021-11-03 02:07:00|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1635905240000|2021-11-03 02:07:20|514.07|511.27|514.07|511.27|514.15|511.35|514.07|511.27|0
1635905250000|2021-11-03 02:07:30|514.25|511.45|514.07|511.27|514.25|511.45|514.07|511.27|0
1635905260000|2021-11-03 02:07:40|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1635905330000|2021-11-03 02:08:50|514.15|511.35|514.15|511.35|514.15|511.35|514.07|511.27|0
1635905340000|2021-11-03 02:09:00|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905360000|2021-11-03 02:09:20|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1635905370000|2021-11-03 02:09:30|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905380000|2021-11-03 02:09:40|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1635905390000|2021-11-03 02:09:50|514.07|511.27|513.98|511.18|514.07|511.27|513.98|511.18|0
1635905400000|2021-11-03 02:10:00|513.89|511.09|513.89|511.09|513.89|511.09|513.89|511.09|0
1635905420000|2021-11-03 02:10:20|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905430000|2021-11-03 02:10:30|514.25|511.45|514.15|511.35|514.25|511.45|514.15|511.35|0
1635905440000|2021-11-03 02:10:40|514.25|511.45|514.15|511.35|514.25|511.45|514.15|511.35|0
1635905450000|2021-11-03 02:10:50|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905460000|2021-11-03 02:11:00|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1635905480000|2021-11-03 02:11:20|514.15|511.35|514.07|511.27|514.15|511.35|514.07|511.27|0
1635905580000|2021-11-03 02:13:00|513.97|511.17|513.89|511.09|513.97|511.17|513.89|511.09|0
1635905600000|2021-11-03 02:13:20|513.71|510.91|513.8|511|513.8|511|513.71|510.91|0
1635905610000|2021-11-03 02:13:30|513.89|511.09|513.89|511.09|513.89|511.09|513.89|511.09|0
1635905630000|2021-11-03 02:13:50|513.97|511.17|513.97|511.17|513.97|511.17|513.97|511.17|0
1635905640000|2021-11-03 02:14:00|513.89|511.09|513.89|511.09|513.89|511.09|513.89|511.09|0
1635905650000|2021-11-03 02:14:10|513.97|511.17|514.07|511.27|514.07|511.27|513.97|511.17|0
1635905670000|2021-11-03 02:14:30|513.97|511.17|514.07|511.27|514.07|511.27|513.97|511.17|0
1635905680000|2021-11-03 02:14:40|513.97|511.17|513.97|511.17|513.97|511.17|513.97|511.17|0
1635905690000|2021-11-03 02:14:50|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905700000|2021-11-03 02:15:00|513.97|511.17|514.07|511.27|514.07|511.27|513.97|511.17|0
1635905760000|2021-11-03 02:16:00|513.89|511.09|513.89|511.09|513.89|511.09|513.89|511.09|0
1635905770000|2021-11-03 02:16:10|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905790000|2021-11-03 02:16:30|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1635905800000|2021-11-03 02:16:40|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1635905810000|2021-11-03 02:16:50|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1635905830000|2021-11-03 02:17:10|514.33|511.53|514.33|511.53|514.33|511.53|514.33|511.53|0
1635905840000|2021-11-03 02:17:20|514.24|511.44|514.42|511.62|514.42|511.62|514.24|511.44|0
1635905850000|2021-11-03 02:17:30|514.33|511.53|514.42|511.62|514.42|511.62|514.33|511.53|0
1635905890000|2021-11-03 02:18:10|514.33|511.53|514.42|511.62|514.42|511.62|514.33|511.53|0
1635905900000|2021-11-03 02:18:20|514.24|511.44|514.33|511.53|514.42|511.62|514.24|511.44|0
1635905910000|2021-11-03 02:18:30|514.24|511.44|514.42|511.62|514.42|511.62|514.24|511.44|0
1635905930000|2021-11-03 02:18:50|514.24|511.44|514.06|511.26|514.24|511.44|514.06|511.26|0
1635905940000|2021-11-03 02:19:00|513.89|511.09|513.89|511.09|513.89|511.09|513.89|511.09|0
1635905950000|2021-11-03 02:19:10|514.06|511.26|513.97|511.17|514.06|511.26|513.89|511.09|0
1635905960000|2021-11-03 02:19:20|513.89|511.09|514.06|511.26|514.06|511.26|513.89|511.09|0
1635906010000|2021-11-03 02:20:10|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1635906020000|2021-11-03 02:20:20|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1635906050000|2021-11-03 02:20:50|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1635906120000|2021-11-03 02:22:00|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1635906150000|2021-11-03 02:22:30|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1635906160000|2021-11-03 02:22:40|514.5|511.7|514.6|511.8|514.6|511.8|514.5|511.7|0
1635906210000|2021-11-03 02:23:30|514.68|511.88|514.68|511.88|514.68|511.88|514.6|511.8|0
1635906220000|2021-11-03 02:23:40|514.77|511.97|514.68|511.88|514.77|511.97|514.6|511.8|0
1635906230000|2021-11-03 02:23:50|514.6|511.8|514.59|511.79|514.6|511.8|514.59|511.79|0
1635906240000|2021-11-03 02:24:00|514.5|511.7|514.59|511.79|514.59|511.79|514.5|511.7|0
1635906250000|2021-11-03 02:24:10|514.68|511.88|514.77|511.97|514.77|511.97|514.68|511.88|0
1635906260000|2021-11-03 02:24:20|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1635906270000|2021-11-03 02:24:30|514.68|511.88|514.68|511.88|514.68|511.88|514.59|511.79|0
1635906280000|2021-11-03 02:24:40|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1635906300000|2021-11-03 02:25:00|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1635906350000|2021-11-03 02:25:50|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1635906360000|2021-11-03 02:26:00|514.77|511.97|514.59|511.79|514.77|511.97|514.59|511.79|0
1635906390000|2021-11-03 02:26:30|514.68|511.88|514.59|511.79|514.68|511.88|514.59|511.79|0
1635906400000|2021-11-03 02:26:40|514.68|511.88|514.68|511.88|514.68|511.88|514.59|511.79|0
1635906410000|2021-11-03 02:26:50|514.77|511.97|514.68|511.88|514.77|511.97|514.59|511.79|0
1635906420000|2021-11-03 02:27:00|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1635906450000|2021-11-03 02:27:30|514.68|511.88|514.59|511.79|514.77|511.97|514.59|511.79|0
1635906460000|2021-11-03 02:27:40|514.68|511.88|514.68|511.88|514.68|511.88|514.59|511.79|0
1635906470000|2021-11-03 02:27:50|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1635906500000|2021-11-03 02:28:20|514.5|511.7|514.5|511.7|514.5|511.7|514.5|511.7|0
1635906510000|2021-11-03 02:28:30|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1635906520000|2021-11-03 02:28:40|514.59|511.79|514.5|511.7|514.59|511.79|514.5|511.7|0
1635906530000|2021-11-03 02:28:50|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1635906550000|2021-11-03 02:29:10|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1635906560000|2021-11-03 02:29:20|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1635906570000|2021-11-03 02:29:30|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1635906580000|2021-11-03 02:29:40|514.68|511.88|514.59|511.79|514.68|511.88|514.59|511.79|0
1635906600000|2021-11-03 02:30:00|514.5|511.7|514.41|511.61|514.59|511.79|514.41|511.61|0
1635906610000|2021-11-03 02:30:10|514.5|511.7|514.59|511.79|514.59|511.79|514.5|511.7|0
1635906650000|2021-11-03 02:30:50|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1635906660000|2021-11-03 02:31:00|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1635906670000|2021-11-03 02:31:10|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1635906680000|2021-11-03 02:31:20|514.5|511.7|514.41|511.61|514.5|511.7|514.41|511.61|0
1635906690000|2021-11-03 02:31:30|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1635906700000|2021-11-03 02:31:40|514.77|511.97|514.68|511.88|514.77|511.97|514.68|511.88|0
1635906710000|2021-11-03 02:31:50|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1635906740000|2021-11-03 02:32:20|514.5|511.7|514.59|511.79|514.59|511.79|514.5|511.7|0
1635906790000|2021-11-03 02:33:10|514.68|511.88|514.77|511.97|514.77|511.97|514.68|511.88|0
1635906820000|2021-11-03 02:33:40|514.59|511.79|514.5|511.7|514.59|511.79|514.5|511.7|0
1635906830000|2021-11-03 02:33:50|514.59|511.79|514.41|511.61|514.59|511.79|514.41|511.61|0
1635906840000|2021-11-03 02:34:00|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1635906850000|2021-11-03 02:34:10|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1635906860000|2021-11-03 02:34:20|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1635906870000|2021-11-03 02:34:30|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1635906890000|2021-11-03 02:34:50|514.24|511.44|514.06|511.26|514.24|511.44|514.06|511.26|0
1635906920000|2021-11-03 02:35:20|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635906930000|2021-11-03 02:35:30|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635906940000|2021-11-03 02:35:40|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635906960000|2021-11-03 02:36:00|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635906970000|2021-11-03 02:36:10|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635906980000|2021-11-03 02:36:20|513.7|510.9|513.88|511.08|513.88|511.08|513.7|510.9|0
1635906990000|2021-11-03 02:36:30|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635907000000|2021-11-03 02:36:40|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635907020000|2021-11-03 02:37:00|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635907060000|2021-11-03 02:37:40|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1635907070000|2021-11-03 02:37:50|513.35|510.55|513.35|510.55|513.35|510.55|513.35|510.55|0
1635907080000|2021-11-03 02:38:00|513.43|510.63|513.52|510.72|513.52|510.72|513.35|510.55|0
1635907130000|2021-11-03 02:38:50|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635907150000|2021-11-03 02:39:10|513.52|510.72|513.61|510.81|513.61|510.81|513.52|510.72|0
1635907160000|2021-11-03 02:39:20|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635907200000|2021-11-03 02:40:00|513.88|511.08|513.7|510.9|513.88|511.08|513.7|510.9|0
1635907260000|2021-11-03 02:41:00|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635907270000|2021-11-03 02:41:10|513.52|510.72|513.7|510.9|513.7|510.9|513.52|510.72|0
1635907300000|2021-11-03 02:41:40|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635907320000|2021-11-03 02:42:00|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635907390000|2021-11-03 02:43:10|513.61|510.81|513.61|510.81|513.7|510.9|513.61|510.81|0
1635907400000|2021-11-03 02:43:20|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1635907440000|2021-11-03 02:44:00|513.34|510.54|513.34|510.54|513.34|510.54|513.34|510.54|0
1635907450000|2021-11-03 02:44:10|513.43|510.63|513.52|510.72|513.52|510.72|513.43|510.63|0
1635907460000|2021-11-03 02:44:20|513.43|510.63|513.34|510.54|513.43|510.63|513.34|510.54|0
1635907470000|2021-11-03 02:44:30|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1635907500000|2021-11-03 02:45:00|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635907520000|2021-11-03 02:45:20|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1635907530000|2021-11-03 02:45:30|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635907560000|2021-11-03 02:46:00|513.61|510.81|513.7|510.9|513.7|510.9|513.61|510.81|0
1635907570000|2021-11-03 02:46:10|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635907580000|2021-11-03 02:46:20|513.7|510.9|513.7|510.9|513.78|510.98|513.7|510.9|0
1635907590000|2021-11-03 02:46:30|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635907610000|2021-11-03 02:46:50|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1635907630000|2021-11-03 02:47:10|513.88|511.08|513.7|510.9|513.88|511.08|513.7|510.9|0
1635907650000|2021-11-03 02:47:30|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1635907680000|2021-11-03 02:48:00|513.7|510.9|513.88|511.08|513.88|511.08|513.7|510.9|0
1635907700000|2021-11-03 02:48:20|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635907710000|2021-11-03 02:48:30|513.7|510.9|513.7|510.9|513.88|511.08|513.7|510.9|0
1635907760000|2021-11-03 02:49:20|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1635907770000|2021-11-03 02:49:30|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1635907780000|2021-11-03 02:49:40|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1635907840000|2021-11-03 02:50:40|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1635907850000|2021-11-03 02:50:50|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1635907860000|2021-11-03 02:51:00|514.05|511.25|513.96|511.16|514.05|511.25|513.96|511.16|0
1635907870000|2021-11-03 02:51:10|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1635907940000|2021-11-03 02:52:20|514.05|511.25|514.05|511.25|514.05|511.25|513.96|511.16|0
1635907950000|2021-11-03 02:52:30|513.87|511.07|514.05|511.25|514.05|511.25|513.87|511.07|0
1635907960000|2021-11-03 02:52:40|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1635907980000|2021-11-03 02:53:00|514.05|511.25|513.87|511.07|514.05|511.25|513.87|511.07|0
1635908000000|2021-11-03 02:53:20|513.96|511.16|514.05|511.25|514.05|511.25|513.96|511.16|0
1635908050000|2021-11-03 02:54:10|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1635908060000|2021-11-03 02:54:20|513.87|511.07|514.05|511.25|514.05|511.25|513.87|511.07|0
1635908070000|2021-11-03 02:54:30|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1635908110000|2021-11-03 02:55:10|514.05|511.25|513.87|511.07|514.05|511.25|513.87|511.07|0
1635908160000|2021-11-03 02:56:00|513.78|510.98|513.69|510.89|513.87|511.07|513.69|510.89|0
1635908190000|2021-11-03 02:56:30|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1635908220000|2021-11-03 02:57:00|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1635908290000|2021-11-03 02:58:10|513.6|510.8|513.69|510.89|513.69|510.89|513.6|510.8|0
1635908310000|2021-11-03 02:58:30|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635908320000|2021-11-03 02:58:40|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1635908330000|2021-11-03 02:58:50|513.6|510.8|513.52|510.72|513.6|510.8|513.52|510.72|0
1635908370000|2021-11-03 02:59:30|513.34|510.54|513.16|510.36|513.34|510.54|513.16|510.36|0
1635908380000|2021-11-03 02:59:40|513.34|510.54|513.34|510.54|513.34|510.54|513.16|510.36|0
1635908460000|2021-11-03 03:01:00|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1635908480000|2021-11-03 03:01:20|513.34|510.54|513.25|510.45|513.34|510.54|513.25|510.45|0
1635908490000|2021-11-03 03:01:30|513.16|510.36|513.34|510.54|513.34|510.54|513.16|510.36|0
1635908520000|2021-11-03 03:02:00|513.51|510.71|513.34|510.54|513.51|510.71|513.34|510.54|0
1635908530000|2021-11-03 03:02:10|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1635908620000|2021-11-03 03:03:40|513.69|510.89|513.51|510.71|513.69|510.89|513.51|510.71|0
1635908700000|2021-11-03 03:05:00|513.34|510.54|513.16|510.36|513.34|510.54|513.16|510.36|0
1635908740000|2021-11-03 03:05:40|513.34|510.54|513.34|510.54|513.34|510.54|513.34|510.54|0
1635908780000|2021-11-03 03:06:20|513.51|510.71|513.51|510.71|513.51|510.71|513.42|510.62|0
1635908790000|2021-11-03 03:06:30|513.42|510.62|513.51|510.71|513.51|510.71|513.42|510.62|0
1635908800000|2021-11-03 03:06:40|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1635908810000|2021-11-03 03:06:50|513.87|511.07|513.69|510.89|513.87|511.07|513.69|510.89|0
1635908850000|2021-11-03 03:07:30|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1635908860000|2021-11-03 03:07:40|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1635908880000|2021-11-03 03:08:00|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1635908890000|2021-11-03 03:08:10|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1635908960000|2021-11-03 03:09:20|513.6|510.8|513.51|510.71|513.69|510.89|513.51|510.71|0
1635909030000|2021-11-03 03:10:30|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635909060000|2021-11-03 03:11:00|513.51|510.71|513.51|510.71|513.51|510.71|513.42|510.62|0
1635909070000|2021-11-03 03:11:10|513.42|510.62|513.51|510.71|513.51|510.71|513.42|510.62|0
1635909110000|2021-11-03 03:11:50|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635909200000|2021-11-03 03:13:20|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1635909210000|2021-11-03 03:13:30|513.42|510.62|513.33|510.53|513.42|510.62|513.33|510.53|0
1635909220000|2021-11-03 03:13:40|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1635909230000|2021-11-03 03:13:50|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635909300000|2021-11-03 03:15:00|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1635909320000|2021-11-03 03:15:20|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1635909330000|2021-11-03 03:15:30|513.51|510.71|513.33|510.53|513.51|510.71|513.33|510.53|0
1635909340000|2021-11-03 03:15:40|513.42|510.62|513.33|510.53|513.42|510.62|513.33|510.53|0
1635909380000|2021-11-03 03:16:20|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1635909390000|2021-11-03 03:16:30|513.33|510.53|513.51|510.71|513.51|510.71|513.33|510.53|0
1635909420000|2021-11-03 03:17:00|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1635909450000|2021-11-03 03:17:30|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1635909510000|2021-11-03 03:18:30|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635909530000|2021-11-03 03:18:50|513.24|510.44|513.24|510.44|513.33|510.53|513.24|510.44|0
1635909540000|2021-11-03 03:19:00|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635909560000|2021-11-03 03:19:20|513.24|510.44|513.33|510.53|513.33|510.53|513.24|510.44|0
1635909610000|2021-11-03 03:20:10|513.41|510.61|513.41|510.61|513.41|510.61|513.41|510.61|0
1635909620000|2021-11-03 03:20:20|513.51|510.71|513.41|510.61|513.51|510.71|513.41|510.61|0
1635909630000|2021-11-03 03:20:30|513.33|510.53|513.33|510.53|513.51|510.71|513.33|510.53|0
1635909640000|2021-11-03 03:20:40|513.41|510.61|513.51|510.71|513.51|510.71|513.41|510.61|0
1635909660000|2021-11-03 03:21:00|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635909730000|2021-11-03 03:22:10|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1635909740000|2021-11-03 03:22:20|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1635909820000|2021-11-03 03:23:40|513.33|510.53|513.15|510.35|513.33|510.53|513.15|510.35|0
1635909840000|2021-11-03 03:24:00|513.24|510.44|513.15|510.35|513.24|510.44|513.15|510.35|0
1635909850000|2021-11-03 03:24:10|513.24|510.44|513.15|510.35|513.24|510.44|513.15|510.35|0
1635909920000|2021-11-03 03:25:20|513.33|510.53|513.15|510.35|513.33|510.53|513.15|510.35|0
1635909930000|2021-11-03 03:25:30|513.24|510.44|513.33|510.53|513.33|510.53|513.24|510.44|0
1635909960000|2021-11-03 03:26:00|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1635909970000|2021-11-03 03:26:10|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635909980000|2021-11-03 03:26:20|513.24|510.44|513.15|510.35|513.24|510.44|513.15|510.35|0
1635910090000|2021-11-03 03:28:10|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1635910140000|2021-11-03 03:29:00|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1635910190000|2021-11-03 03:29:50|513.23|510.43|513.23|510.43|513.23|510.43|513.23|510.43|0
1635910200000|2021-11-03 03:30:00|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1635910330000|2021-11-03 03:32:10|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1635910500000|2021-11-03 03:35:00|512.79|509.99|512.44|509.64|512.79|509.99|512.44|509.64|0
1635910540000|2021-11-03 03:35:40|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1635910580000|2021-11-03 03:36:20|512.52|509.72|512.44|509.64|512.52|509.72|512.44|509.64|0
1635910700000|2021-11-03 03:38:20|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1635910770000|2021-11-03 03:39:30|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1635910880000|2021-11-03 03:41:20|512.87|510.07|512.97|510.17|512.97|510.17|512.87|510.07|0
1635910920000|2021-11-03 03:42:00|513.14|510.34|513.14|510.34|513.14|510.34|513.14|510.34|0
1635910940000|2021-11-03 03:42:20|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1635910990000|2021-11-03 03:43:10|513.05|510.25|512.97|510.17|513.14|510.34|512.97|510.17|0
1635911090000|2021-11-03 03:44:50|512.96|510.16|512.96|510.16|512.96|510.16|512.96|510.16|0
1635911100000|2021-11-03 03:45:00|513.14|510.34|512.96|510.16|513.14|510.34|512.96|510.16|0
1635911170000|2021-11-03 03:46:10|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1635911200000|2021-11-03 03:46:40|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1635911280000|2021-11-03 03:48:00|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1635911300000|2021-11-03 03:48:20|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1635911340000|2021-11-03 03:49:00|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1635911510000|2021-11-03 03:51:50|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1635911720000|2021-11-03 03:55:20|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1635911730000|2021-11-03 03:55:30|512.25|509.45|512.43|509.63|512.43|509.63|512.25|509.45|0
1635911790000|2021-11-03 03:56:30|512.61|509.81|512.43|509.63|512.61|509.81|512.43|509.63|0
1635911800000|2021-11-03 03:56:40|512.51|509.71|512.51|509.71|512.51|509.71|512.51|509.71|0
1635911810000|2021-11-03 03:56:50|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1635911840000|2021-11-03 03:57:20|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1635911880000|2021-11-03 03:58:00|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1635911990000|2021-11-03 03:59:50|512.51|509.71|512.43|509.63|512.51|509.71|512.43|509.63|0
1635912010000|2021-11-03 04:00:10|512.51|509.71|512.43|509.63|512.51|509.71|512.43|509.63|0
1635912050000|2021-11-03 04:00:50|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1635912130000|2021-11-03 04:02:10|512.78|509.98|512.78|509.98|512.78|509.98|512.78|509.98|0
1635912140000|2021-11-03 04:02:20|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1635912180000|2021-11-03 04:03:00|512.78|509.98|512.69|509.89|512.78|509.98|512.69|509.89|0
1635912190000|2021-11-03 04:03:10|512.78|509.98|512.78|509.98|512.78|509.98|512.78|509.98|0
1635912200000|2021-11-03 04:03:20|512.69|509.89|512.78|509.98|512.78|509.98|512.69|509.89|0
1635912390000|2021-11-03 04:06:30|512.96|510.16|512.96|510.16|512.96|510.16|512.96|510.16|0
1635912530000|2021-11-03 04:08:50|512.95|510.15|512.95|510.15|512.95|510.15|512.95|510.15|0
1635912630000|2021-11-03 04:10:30|512.86|510.06|512.95|510.15|512.95|510.15|512.86|510.06|0
1635912680000|2021-11-03 04:11:20|512.78|509.98|512.78|509.98|512.78|509.98|512.78|509.98|0
1635912780000|2021-11-03 04:13:00|512.95|510.15|512.78|509.98|512.95|510.15|512.78|509.98|0
1635912790000|2021-11-03 04:13:10|512.86|510.06|512.95|510.15|512.95|510.15|512.86|510.06|0
1635912850000|2021-11-03 04:14:10|512.78|509.98|512.78|509.98|512.78|509.98|512.78|509.98|0
1635912930000|2021-11-03 04:15:30|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1635912940000|2021-11-03 04:15:40|512.95|510.15|512.95|510.15|512.95|510.15|512.95|510.15|0
1635912950000|2021-11-03 04:15:50|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1635913160000|2021-11-03 04:19:20|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1635913170000|2021-11-03 04:19:30|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1635913180000|2021-11-03 04:19:40|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1635913330000|2021-11-03 04:22:10|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635913440000|2021-11-03 04:24:00|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1635913450000|2021-11-03 04:24:10|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1635913510000|2021-11-03 04:25:10|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635913590000|2021-11-03 04:26:30|512.68|509.88|512.59|509.79|512.68|509.88|512.59|509.79|0
1635913630000|2021-11-03 04:27:10|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1635913660000|2021-11-03 04:27:40|512.59|509.79|512.77|509.97|512.77|509.97|512.59|509.79|0
1635913680000|2021-11-03 04:28:00|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1635913690000|2021-11-03 04:28:10|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635913750000|2021-11-03 04:29:10|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1635913770000|2021-11-03 04:29:30|512.24|509.44|512.24|509.44|512.24|509.44|512.24|509.44|0
1635913780000|2021-11-03 04:29:40|512.41|509.61|512.41|509.61|512.41|509.61|512.24|509.44|0
1635913800000|2021-11-03 04:30:00|512.24|509.44|512.24|509.44|512.24|509.44|512.24|509.44|0
1635913810000|2021-11-03 04:30:10|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1635913830000|2021-11-03 04:30:30|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635913870000|2021-11-03 04:31:10|512.5|509.7|512.5|509.7|512.59|509.79|512.5|509.7|0
1635913880000|2021-11-03 04:31:20|512.41|509.61|512.59|509.79|512.59|509.79|512.41|509.61|0
1635913980000|2021-11-03 04:33:00|512.5|509.7|512.5|509.7|512.5|509.7|512.5|509.7|0
1635913990000|2021-11-03 04:33:10|512.41|509.61|512.59|509.79|512.59|509.79|512.41|509.61|0
1635914000000|2021-11-03 04:33:20|512.5|509.7|512.5|509.7|512.59|509.79|512.5|509.7|0
1635914010000|2021-11-03 04:33:30|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1635914020000|2021-11-03 04:33:40|512.5|509.7|512.5|509.7|512.5|509.7|512.5|509.7|0
1635914030000|2021-11-03 04:33:50|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635914040000|2021-11-03 04:34:00|512.5|509.7|512.59|509.79|512.59|509.79|512.5|509.7|0
1635914380000|2021-11-03 04:39:40|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1635914400000|2021-11-03 04:40:00|512.5|509.7|512.5|509.7|512.5|509.7|512.5|509.7|0
1635914410000|2021-11-03 04:40:10|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635914420000|2021-11-03 04:40:20|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1635914430000|2021-11-03 04:40:30|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635914450000|2021-11-03 04:40:50|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1635914470000|2021-11-03 04:41:10|512.49|509.69|512.41|509.61|512.49|509.69|512.41|509.61|0
1635914480000|2021-11-03 04:41:20|512.59|509.79|512.49|509.69|512.59|509.79|512.49|509.69|0
1635914490000|2021-11-03 04:41:30|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635914500000|2021-11-03 04:41:40|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1635914700000|2021-11-03 04:45:00|512.59|509.79|512.59|509.79|512.59|509.79|512.59|509.79|0
1635914710000|2021-11-03 04:45:10|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635914800000|2021-11-03 04:46:40|512.85|510.05|512.76|509.96|512.85|510.05|512.76|509.96|0
1635914830000|2021-11-03 04:47:10|512.85|510.05|512.94|510.14|512.94|510.14|512.85|510.05|0
1635914850000|2021-11-03 04:47:30|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635914860000|2021-11-03 04:47:40|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1635914870000|2021-11-03 04:47:50|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1635914880000|2021-11-03 04:48:00|512.94|510.14|512.85|510.05|512.94|510.14|512.76|509.96|0
1635914890000|2021-11-03 04:48:10|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1635914900000|2021-11-03 04:48:20|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635914910000|2021-11-03 04:48:30|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1635914920000|2021-11-03 04:48:40|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635914930000|2021-11-03 04:48:50|512.85|510.05|512.76|509.96|512.85|510.05|512.76|509.96|0
1635915000000|2021-11-03 04:50:00|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1635915010000|2021-11-03 04:50:10|512.94|510.14|512.76|509.96|512.94|510.14|512.76|509.96|0
1635915020000|2021-11-03 04:50:20|512.94|510.14|512.76|509.96|512.94|510.14|512.76|509.96|0
1635915030000|2021-11-03 04:50:30|512.94|510.14|512.85|510.05|512.94|510.14|512.85|510.05|0
1635915040000|2021-11-03 04:50:40|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915060000|2021-11-03 04:51:00|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1635915070000|2021-11-03 04:51:10|512.94|510.14|512.76|509.96|512.94|510.14|512.76|509.96|0
1635915090000|2021-11-03 04:51:30|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1635915100000|2021-11-03 04:51:40|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915170000|2021-11-03 04:52:50|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1635915190000|2021-11-03 04:53:10|512.4|509.6|512.58|509.78|512.58|509.78|512.4|509.6|0
1635915230000|2021-11-03 04:53:50|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915240000|2021-11-03 04:54:00|512.67|509.87|512.58|509.78|512.67|509.87|512.58|509.78|0
1635915280000|2021-11-03 04:54:40|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915290000|2021-11-03 04:54:50|512.67|509.87|512.67|509.87|512.67|509.87|512.67|509.87|0
1635915300000|2021-11-03 04:55:00|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915400000|2021-11-03 04:56:40|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1635915430000|2021-11-03 04:57:10|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915470000|2021-11-03 04:57:50|512.67|509.87|512.67|509.87|512.67|509.87|512.58|509.78|0
1635915480000|2021-11-03 04:58:00|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1635915530000|2021-11-03 04:58:50|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915610000|2021-11-03 05:00:10|512.93|510.13|512.93|510.13|512.93|510.13|512.93|510.13|0
1635915620000|2021-11-03 05:00:20|513.11|510.31|512.93|510.13|513.11|510.31|512.93|510.13|0
1635915650000|2021-11-03 05:00:50|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915660000|2021-11-03 05:01:00|512.93|510.13|512.93|510.13|512.93|510.13|512.93|510.13|0
1635915690000|2021-11-03 05:01:30|513.11|510.31|512.93|510.13|513.11|510.31|512.93|510.13|0
1635915700000|2021-11-03 05:01:40|513.02|510.22|512.93|510.13|513.02|510.22|512.93|510.13|0
1635915730000|2021-11-03 05:02:10|513.11|510.31|512.93|510.13|513.11|510.31|512.93|510.13|0
1635915760000|2021-11-03 05:02:40|513.02|510.22|512.93|510.13|513.02|510.22|512.93|510.13|0
1635915770000|2021-11-03 05:02:50|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1635915790000|2021-11-03 05:03:10|512.93|510.13|512.93|510.13|512.93|510.13|512.93|510.13|0
1635915820000|2021-11-03 05:03:40|513.11|510.31|512.93|510.13|513.11|510.31|512.93|510.13|0
1635915870000|2021-11-03 05:04:30|512.84|510.04|512.93|510.13|512.93|510.13|512.75|509.95|0
1635915890000|2021-11-03 05:04:50|513.11|510.31|512.93|510.13|513.11|510.31|512.93|510.13|0
1635915920000|2021-11-03 05:05:20|512.84|510.04|512.84|510.04|512.84|510.04|512.84|510.04|0
1635915930000|2021-11-03 05:05:30|512.75|509.95|512.75|509.95|512.75|509.95|512.75|509.95|0
1635915970000|2021-11-03 05:06:10|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1635915980000|2021-11-03 05:06:20|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1635916000000|2021-11-03 05:06:40|512.58|509.78|512.58|509.78|512.58|509.78|512.4|509.6|0
1635916070000|2021-11-03 05:07:50|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1635916080000|2021-11-03 05:08:00|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1635916090000|2021-11-03 05:08:10|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1635916100000|2021-11-03 05:08:20|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1635916110000|2021-11-03 05:08:30|512.4|509.6|512.31|509.51|512.4|509.6|512.31|509.51|0
1635916120000|2021-11-03 05:08:40|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1635916140000|2021-11-03 05:09:00|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1635916150000|2021-11-03 05:09:10|511.87|509.07|511.87|509.07|511.87|509.07|511.69|508.89|0
1635916160000|2021-11-03 05:09:20|511.69|508.89|511.87|509.07|511.87|509.07|511.69|508.89|0
1635916180000|2021-11-03 05:09:40|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916190000|2021-11-03 05:09:50|511.77|508.97|511.69|508.89|511.77|508.97|511.69|508.89|0
1635916200000|2021-11-03 05:10:00|511.6|508.8|511.51|508.71|511.6|508.8|511.51|508.71|0
1635916220000|2021-11-03 05:10:20|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916230000|2021-11-03 05:10:30|511.51|508.71|511.69|508.89|511.69|508.89|511.51|508.71|0
1635916240000|2021-11-03 05:10:40|511.51|508.71|511.51|508.71|511.51|508.71|511.51|508.71|0
1635916270000|2021-11-03 05:11:10|511.6|508.8|511.6|508.8|511.6|508.8|511.6|508.8|0
1635916280000|2021-11-03 05:11:20|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916290000|2021-11-03 05:11:30|511.51|508.71|511.51|508.71|511.51|508.71|511.51|508.71|0
1635916310000|2021-11-03 05:11:50|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916360000|2021-11-03 05:12:40|511.51|508.71|511.6|508.8|511.6|508.8|511.51|508.71|0
1635916370000|2021-11-03 05:12:50|511.69|508.89|511.51|508.71|511.69|508.89|511.51|508.71|0
1635916390000|2021-11-03 05:13:10|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916430000|2021-11-03 05:13:50|511.6|508.8|511.51|508.71|511.6|508.8|511.51|508.71|0
1635916440000|2021-11-03 05:14:00|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916490000|2021-11-03 05:14:50|511.86|509.06|511.77|508.97|511.86|509.06|511.77|508.97|0
1635916500000|2021-11-03 05:15:00|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635916510000|2021-11-03 05:15:10|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916520000|2021-11-03 05:15:20|511.77|508.97|511.69|508.89|511.77|508.97|511.69|508.89|0
1635916540000|2021-11-03 05:15:40|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1635916550000|2021-11-03 05:15:50|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916560000|2021-11-03 05:16:00|511.59|508.79|511.69|508.89|511.69|508.89|511.59|508.79|0
1635916570000|2021-11-03 05:16:10|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635916590000|2021-11-03 05:16:30|512.04|509.24|511.95|509.15|512.04|509.24|511.95|509.15|0
1635916600000|2021-11-03 05:16:40|511.86|509.06|511.86|509.06|512.04|509.24|511.86|509.06|0
1635916620000|2021-11-03 05:17:00|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916650000|2021-11-03 05:17:30|511.59|508.79|511.59|508.79|511.59|508.79|511.59|508.79|0
1635916660000|2021-11-03 05:17:40|511.51|508.71|511.69|508.89|511.69|508.89|511.51|508.71|0
1635916750000|2021-11-03 05:19:10|511.51|508.71|511.51|508.71|511.51|508.71|511.51|508.71|0
1635916760000|2021-11-03 05:19:20|511.59|508.79|511.51|508.71|511.59|508.79|511.51|508.71|0
1635916770000|2021-11-03 05:19:30|511.59|508.79|511.51|508.71|511.59|508.79|511.51|508.71|0
1635916780000|2021-11-03 05:19:40|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1635916800000|2021-11-03 05:20:00|511.77|508.97|511.77|508.97|511.77|508.97|511.69|508.89|0
1635916810000|2021-11-03 05:20:10|511.86|509.06|511.77|508.97|511.86|509.06|511.69|508.89|0
1635916820000|2021-11-03 05:20:20|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635916850000|2021-11-03 05:20:50|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1635916860000|2021-11-03 05:21:00|511.95|509.15|511.95|509.15|511.95|509.15|511.95|509.15|0
1635916870000|2021-11-03 05:21:10|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635916880000|2021-11-03 05:21:20|511.77|508.97|511.86|509.06|511.86|509.06|511.77|508.97|0
1635916920000|2021-11-03 05:22:00|511.68|508.88|511.77|508.97|511.77|508.97|511.68|508.88|0
1635916930000|2021-11-03 05:22:10|511.68|508.88|511.77|508.97|511.86|509.06|511.68|508.88|0
1635916940000|2021-11-03 05:22:20|511.86|509.06|511.77|508.97|511.86|509.06|511.77|508.97|0
1635916950000|2021-11-03 05:22:30|511.68|508.88|511.68|508.88|511.68|508.88|511.68|508.88|0
1635916960000|2021-11-03 05:22:40|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1635916970000|2021-11-03 05:22:50|511.68|508.88|511.86|509.06|511.86|509.06|511.68|508.88|0
1635916980000|2021-11-03 05:23:00|511.77|508.97|511.86|509.06|511.86|509.06|511.77|508.97|0
1635916990000|2021-11-03 05:23:10|511.95|509.15|512.04|509.24|512.04|509.24|511.95|509.15|0
1635917000000|2021-11-03 05:23:20|511.95|509.15|511.86|509.06|511.95|509.15|511.68|508.88|0
1635917010000|2021-11-03 05:23:30|511.77|508.97|511.86|509.06|511.86|509.06|511.68|508.88|0
1635917020000|2021-11-03 05:23:40|511.77|508.97|511.77|508.97|511.86|509.06|511.77|508.97|0
1635917030000|2021-11-03 05:23:50|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635917040000|2021-11-03 05:24:00|511.77|508.97|511.77|508.97|511.77|508.97|511.68|508.88|0
1635917050000|2021-11-03 05:24:10|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635917070000|2021-11-03 05:24:30|511.77|508.97|511.68|508.88|511.77|508.97|511.68|508.88|0
1635917130000|2021-11-03 05:25:30|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635917140000|2021-11-03 05:25:40|511.68|508.88|511.68|508.88|511.68|508.88|511.68|508.88|0
1635917170000|2021-11-03 05:26:10|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635917180000|2021-11-03 05:26:20|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1635917190000|2021-11-03 05:26:30|511.86|509.06|511.77|508.97|511.86|509.06|511.77|508.97|0
1635917200000|2021-11-03 05:26:40|511.68|508.88|511.68|508.88|511.68|508.88|511.68|508.88|0
1635917230000|2021-11-03 05:27:10|511.77|508.97|511.86|509.06|511.86|509.06|511.77|508.97|0
1635917270000|2021-11-03 05:27:50|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1635917330000|2021-11-03 05:28:50|512.21|509.41|512.21|509.41|512.21|509.41|512.21|509.41|0
1635917350000|2021-11-03 05:29:10|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1635917360000|2021-11-03 05:29:20|512.21|509.41|512.21|509.41|512.21|509.41|512.12|509.32|0
1635917390000|2021-11-03 05:29:50|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1635917420000|2021-11-03 05:30:20|512.21|509.41|512.21|509.41|512.21|509.41|512.21|509.41|0
1635917440000|2021-11-03 05:30:40|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1635917470000|2021-11-03 05:31:10|512.12|509.32|512.03|509.23|512.12|509.32|512.03|509.23|0
1635917490000|2021-11-03 05:31:30|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635917500000|2021-11-03 05:31:40|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1635917510000|2021-11-03 05:31:50|511.86|509.06|512.03|509.23|512.03|509.23|511.86|509.06|0
1635917520000|2021-11-03 05:32:00|511.94|509.14|511.86|509.06|511.94|509.14|511.86|509.06|0
1635917570000|2021-11-03 05:32:50|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1635917580000|2021-11-03 05:33:00|511.68|508.88|511.86|509.06|511.86|509.06|511.68|508.88|0
1635917610000|2021-11-03 05:33:30|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1635917640000|2021-11-03 05:34:00|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635917720000|2021-11-03 05:35:20|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1635917730000|2021-11-03 05:35:30|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635917780000|2021-11-03 05:36:20|512.03|509.23|511.86|509.06|512.03|509.23|511.86|509.06|0
1635917790000|2021-11-03 05:36:30|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1635917820000|2021-11-03 05:37:00|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1635917850000|2021-11-03 05:37:30|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1635917860000|2021-11-03 05:37:40|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1635917900000|2021-11-03 05:38:20|511.94|509.14|511.94|509.14|512.03|509.23|511.94|509.14|0
1635917910000|2021-11-03 05:38:30|512.03|509.23|511.94|509.14|512.03|509.23|511.94|509.14|0
1635917920000|2021-11-03 05:38:40|511.85|509.05|511.94|509.14|511.94|509.14|511.85|509.05|0
1635917940000|2021-11-03 05:39:00|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1635917970000|2021-11-03 05:39:30|511.94|509.14|511.94|509.14|511.94|509.14|511.94|509.14|0
1635917980000|2021-11-03 05:39:40|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1635918010000|2021-11-03 05:40:10|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1635918060000|2021-11-03 05:41:00|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1635918070000|2021-11-03 05:41:10|511.68|508.88|511.85|509.05|511.85|509.05|511.68|508.88|0
1635918220000|2021-11-03 05:43:40|511.68|508.88|511.68|508.88|511.76|508.96|511.68|508.88|0
1635918230000|2021-11-03 05:43:50|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1635918240000|2021-11-03 05:44:00|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1635918250000|2021-11-03 05:44:10|511.76|508.96|511.76|508.96|511.85|509.05|511.76|508.96|0
1635918260000|2021-11-03 05:44:20|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1635918350000|2021-11-03 05:45:50|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1635918360000|2021-11-03 05:46:00|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635918400000|2021-11-03 05:46:40|511.58|508.78|511.67|508.87|511.67|508.87|511.58|508.78|0
1635918410000|2021-11-03 05:46:50|511.58|508.78|511.67|508.87|511.67|508.87|511.58|508.78|0
1635918440000|2021-11-03 05:47:20|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1635918460000|2021-11-03 05:47:40|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635918470000|2021-11-03 05:47:50|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1635918520000|2021-11-03 05:48:40|511.67|508.87|511.58|508.78|511.67|508.87|511.58|508.78|0
1635918530000|2021-11-03 05:48:50|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1635918540000|2021-11-03 05:49:00|511.58|508.78|511.5|508.7|511.67|508.87|511.5|508.7|0
1635918550000|2021-11-03 05:49:10|511.58|508.78|511.58|508.78|511.58|508.78|511.5|508.7|0
1635918560000|2021-11-03 05:49:20|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1635918570000|2021-11-03 05:49:30|511.58|508.78|511.67|508.87|511.67|508.87|511.5|508.7|0
1635918620000|2021-11-03 05:50:20|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1635918630000|2021-11-03 05:50:30|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635918670000|2021-11-03 05:51:10|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1635918700000|2021-11-03 05:51:40|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1635918720000|2021-11-03 05:52:00|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635918780000|2021-11-03 05:53:00|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1635918830000|2021-11-03 05:53:50|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635918840000|2021-11-03 05:54:00|511.49|508.69|511.58|508.78|511.58|508.78|511.49|508.69|0
1635918850000|2021-11-03 05:54:10|511.49|508.69|511.58|508.78|511.58|508.78|511.49|508.69|0
1635918870000|2021-11-03 05:54:30|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635918920000|2021-11-03 05:55:20|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1635918930000|2021-11-03 05:55:30|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635918940000|2021-11-03 05:55:40|511.76|508.96|511.85|509.05|511.85|509.05|511.76|508.96|0
1635918960000|2021-11-03 05:56:00|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635918970000|2021-11-03 05:56:10|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1635918980000|2021-11-03 05:56:20|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1635918990000|2021-11-03 05:56:30|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1635919000000|2021-11-03 05:56:40|511.75|508.95|511.75|508.95|511.75|508.95|511.75|508.95|0
1635919010000|2021-11-03 05:56:50|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635919020000|2021-11-03 05:57:00|511.58|508.78|511.58|508.78|511.58|508.78|511.58|508.78|0
1635919030000|2021-11-03 05:57:10|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1635919040000|2021-11-03 05:57:20|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635919060000|2021-11-03 05:57:40|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1635919210000|2021-11-03 06:00:10|512.02|509.22|512.02|509.22|512.02|509.22|512.02|509.22|0
1635919220000|2021-11-03 06:00:20|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1635919250000|2021-11-03 06:00:50|512.02|509.22|512.02|509.22|512.02|509.22|512.02|509.22|0
1635919260000|2021-11-03 06:01:00|511.93|509.13|512.02|509.22|512.02|509.22|511.93|509.13|0
1635919310000|2021-11-03 06:01:50|511.84|509.04|511.84|509.04|511.84|509.04|511.84|509.04|0
1635919340000|2021-11-03 06:02:20|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1635919350000|2021-11-03 06:02:30|511.84|509.04|511.84|509.04|511.84|509.04|511.67|508.87|0
1635919360000|2021-11-03 06:02:40|511.67|508.87|511.84|509.04|511.84|509.04|511.67|508.87|0
1635919410000|2021-11-03 06:03:30|511.75|508.95|511.67|508.87|511.75|508.95|511.67|508.87|0
1635919420000|2021-11-03 06:03:40|511.75|508.95|511.84|509.04|511.84|509.04|511.67|508.87|0
1635919430000|2021-11-03 06:03:50|511.75|508.95|512.02|509.22|512.02|509.22|511.75|508.95|0
1635919440000|2021-11-03 06:04:00|511.84|509.04|511.84|509.04|511.84|509.04|511.84|509.04|0
1635919500000|2021-11-03 06:05:00|512.02|509.22|511.67|508.87|512.02|509.22|511.67|508.87|0
1635919550000|2021-11-03 06:05:50|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1635919580000|2021-11-03 06:06:20|511.31|508.51|511.31|508.51|511.31|508.51|511.31|508.51|0
1635919590000|2021-11-03 06:06:30|511.49|508.69|511.31|508.51|511.49|508.69|511.31|508.51|0
1635919660000|2021-11-03 06:07:40|511.49|508.69|511.4|508.6|511.49|508.69|511.31|508.51|0
1635919670000|2021-11-03 06:07:50|511.31|508.51|511.31|508.51|511.31|508.51|511.31|508.51|0
1635919700000|2021-11-03 06:08:20|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1635919750000|2021-11-03 06:09:10|511.31|508.51|511.31|508.51|511.31|508.51|511.31|508.51|0
1635919800000|2021-11-03 06:10:00|511.49|508.69|511.49|508.69|511.49|508.69|511.31|508.51|0
1635919810000|2021-11-03 06:10:10|511.31|508.51|511.31|508.51|511.31|508.51|511.31|508.51|0
1635919890000|2021-11-03 06:11:30|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1635919900000|2021-11-03 06:11:40|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1635919940000|2021-11-03 06:12:20|511.84|509.04|511.84|509.04|511.84|509.04|511.84|509.04|0
1635919950000|2021-11-03 06:12:30|511.75|508.95|511.84|509.04|511.84|509.04|511.75|508.95|0
1635919960000|2021-11-03 06:12:40|511.75|508.95|511.75|508.95|511.75|508.95|511.75|508.95|0
1635919970000|2021-11-03 06:12:50|511.66|508.86|511.75|508.95|511.84|509.04|511.66|508.86|0
1635919980000|2021-11-03 06:13:00|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1635920060000|2021-11-03 06:14:20|512.02|509.22|512.02|509.22|512.02|509.22|512.02|509.22|0
1635920080000|2021-11-03 06:14:40|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1635920100000|2021-11-03 06:15:00|512.37|509.57|512.55|509.75|512.55|509.75|512.37|509.57|0
1635920120000|2021-11-03 06:15:20|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1635920130000|2021-11-03 06:15:30|512.63|509.83|512.55|509.75|512.63|509.83|512.55|509.75|0
1635920140000|2021-11-03 06:15:40|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1635920180000|2021-11-03 06:16:20|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1635920200000|2021-11-03 06:16:40|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1635920210000|2021-11-03 06:16:50|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1635920230000|2021-11-03 06:17:10|512.9|510.1|512.72|509.92|512.9|510.1|512.72|509.92|0
1635920260000|2021-11-03 06:17:40|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1635920280000|2021-11-03 06:18:00|512.72|509.92|512.55|509.75|512.72|509.92|512.55|509.75|0
1635920290000|2021-11-03 06:18:10|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1635920330000|2021-11-03 06:18:50|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1635920340000|2021-11-03 06:19:00|513.08|510.28|512.9|510.1|513.08|510.28|512.9|510.1|0
1635920370000|2021-11-03 06:19:30|513.08|510.28|513.08|510.28|513.08|510.28|513.08|510.28|0
1635920380000|2021-11-03 06:19:40|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1635920400000|2021-11-03 06:20:00|512.72|509.92|512.9|510.1|512.9|510.1|512.72|509.92|0
1635920450000|2021-11-03 06:20:50|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1635920460000|2021-11-03 06:21:00|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1635920470000|2021-11-03 06:21:10|512.99|510.19|512.9|510.1|513.08|510.28|512.9|510.1|0
1635920530000|2021-11-03 06:22:10|513.08|510.28|513.08|510.28|513.08|510.28|513.08|510.28|0
1635920540000|2021-11-03 06:22:20|512.9|510.1|513.08|510.28|513.08|510.28|512.9|510.1|0
1635920550000|2021-11-03 06:22:30|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1635920580000|2021-11-03 06:23:00|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635920650000|2021-11-03 06:24:10|513.25|510.45|513.43|510.63|513.43|510.63|513.25|510.45|0
1635920680000|2021-11-03 06:24:40|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1635920690000|2021-11-03 06:24:50|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635920720000|2021-11-03 06:25:20|513.61|510.81|513.43|510.63|513.61|510.81|513.43|510.63|0
1635920750000|2021-11-03 06:25:50|513.78|510.98|513.61|510.81|513.78|510.98|513.61|510.81|0
1635920760000|2021-11-03 06:26:00|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635920770000|2021-11-03 06:26:10|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635920780000|2021-11-03 06:26:20|513.78|510.98|513.61|510.81|513.78|510.98|513.61|510.81|0
1635920800000|2021-11-03 06:26:40|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1635920810000|2021-11-03 06:26:50|513.61|510.81|513.61|510.81|513.69|510.89|513.61|510.81|0
1635920840000|2021-11-03 06:27:20|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635920850000|2021-11-03 06:27:30|513.69|510.89|513.61|510.81|513.69|510.89|513.61|510.81|0
1635920880000|2021-11-03 06:28:00|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1635920920000|2021-11-03 06:28:40|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1635920930000|2021-11-03 06:28:50|513.43|510.63|513.61|510.81|513.61|510.81|513.43|510.63|0
1635920940000|2021-11-03 06:29:00|513.51|510.71|513.43|510.63|513.61|510.81|513.43|510.63|0
1635920960000|2021-11-03 06:29:20|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1635920970000|2021-11-03 06:29:30|513.43|510.63|513.34|510.54|513.43|510.63|513.34|510.54|0
1635920980000|2021-11-03 06:29:40|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1635921070000|2021-11-03 06:31:10|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1635921080000|2021-11-03 06:31:20|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1635921120000|2021-11-03 06:32:00|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1635921130000|2021-11-03 06:32:10|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1635921150000|2021-11-03 06:32:30|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1635921180000|2021-11-03 06:33:00|512.98|510.18|512.98|510.18|512.98|510.18|512.98|510.18|0
1635921190000|2021-11-03 06:33:10|512.9|510.1|512.89|510.09|512.9|510.1|512.89|510.09|0
1635921260000|2021-11-03 06:34:20|512.72|509.92|512.89|510.09|512.89|510.09|512.72|509.92|0
1635921270000|2021-11-03 06:34:30|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1635921300000|2021-11-03 06:35:00|512.62|509.82|512.54|509.74|512.72|509.92|512.54|509.74|0
1635921340000|2021-11-03 06:35:40|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1635921380000|2021-11-03 06:36:20|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1635921390000|2021-11-03 06:36:30|512.8|510|512.72|509.92|512.8|510|512.72|509.92|0
1635921400000|2021-11-03 06:36:40|512.62|509.82|512.62|509.82|512.62|509.82|512.62|509.82|0
1635921410000|2021-11-03 06:36:50|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1635921450000|2021-11-03 06:37:30|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1635921460000|2021-11-03 06:37:40|512.54|509.74|512.72|509.92|512.72|509.92|512.54|509.74|0
1635921540000|2021-11-03 06:39:00|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1635921550000|2021-11-03 06:39:10|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1635921580000|2021-11-03 06:39:40|512.71|509.91|512.71|509.91|512.71|509.91|512.71|509.91|0
1635921630000|2021-11-03 06:40:30|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1635921670000|2021-11-03 06:41:10|512.71|509.91|512.71|509.91|512.71|509.91|512.71|509.91|0
1635921710000|2021-11-03 06:41:50|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1635921720000|2021-11-03 06:42:00|512.71|509.91|512.71|509.91|512.71|509.91|512.71|509.91|0
1635921820000|2021-11-03 06:43:40|512.62|509.82|512.54|509.74|512.62|509.82|512.54|509.74|0
1635921840000|2021-11-03 06:44:00|512.71|509.91|512.71|509.91|512.71|509.91|512.71|509.91|0
1635921870000|2021-11-03 06:44:30|512.54|509.74|512.71|509.91|512.71|509.91|512.54|509.74|0
1635921880000|2021-11-03 06:44:40|512.62|509.82|512.71|509.91|512.71|509.91|512.62|509.82|0
1635921890000|2021-11-03 06:44:50|512.62|509.82|512.62|509.82|512.71|509.91|512.62|509.82|0
1635921900000|2021-11-03 06:45:00|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1635921930000|2021-11-03 06:45:30|512.36|509.56|512.18|509.38|512.36|509.56|512.18|509.38|0
1635921960000|2021-11-03 06:46:00|512.09|509.29|512|509.2|512.09|509.29|512|509.2|0
1635921980000|2021-11-03 06:46:20|511.91|509.11|511.83|509.03|511.91|509.11|511.83|509.03|0
1635922020000|2021-11-03 06:47:00|511.65|508.85|511.65|508.85|511.65|508.85|511.65|508.85|0
1635922060000|2021-11-03 06:47:40|511.56|508.76|511.65|508.85|511.65|508.85|511.47|508.67|0
1635922120000|2021-11-03 06:48:40|511.83|509.03|511.83|509.03|511.83|509.03|511.83|509.03|0
1635922130000|2021-11-03 06:48:50|511.65|508.85|511.83|509.03|511.83|509.03|511.65|508.85|0
1635922140000|2021-11-03 06:49:00|511.65|508.85|511.83|509.03|511.83|509.03|511.65|508.85|0
1635922180000|2021-11-03 06:49:40|511.82|509.02|511.82|509.02|511.82|509.02|511.82|509.02|0
1635922250000|2021-11-03 06:50:50|512.62|509.82|512.62|509.82|512.62|509.82|512.62|509.82|0
1635922260000|2021-11-03 06:51:00|513.25|510.45|512.45|509.65|513.25|510.45|512.45|509.65|0
1635922280000|2021-11-03 06:51:20|512.62|509.82|512.53|509.73|512.62|509.82|512.53|509.73|0
1635922290000|2021-11-03 06:51:30|512.62|509.82|512.62|509.82|512.62|509.82|512.62|509.82|0
1635922300000|2021-11-03 06:51:40|512.53|509.73|512.53|509.73|512.53|509.73|512.53|509.73|0
1635922310000|2021-11-03 06:51:50|512.45|509.65|512.53|509.73|512.53|509.73|512.45|509.65|0
1635922320000|2021-11-03 06:52:00|512.45|509.65|512.45|509.65|512.45|509.65|512.45|509.65|0
1635922330000|2021-11-03 06:52:10|512.62|509.82|512.62|509.82|512.62|509.82|512.62|509.82|0
1635922380000|2021-11-03 06:53:00|512.45|509.65|512.62|509.82|512.62|509.82|512.45|509.65|0
1635922430000|2021-11-03 06:53:50|512.8|510|512.8|510|512.8|510|512.8|510|0
1635922440000|2021-11-03 06:54:00|512.62|509.82|512.8|510|512.8|510|512.62|509.82|0
1635922480000|2021-11-03 06:54:40|512.98|510.18|512.98|510.18|512.98|510.18|512.88|510.08|0
1635922620000|2021-11-03 06:57:00|512.97|510.17|512.8|510|512.97|510.17|512.8|510|0
1635922700000|2021-11-03 06:58:20|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1635922750000|2021-11-03 06:59:10|512.8|510|513.15|510.35|513.15|510.35|512.8|510|0
1635922780000|2021-11-03 06:59:40|512.97|510.17|513.06|510.26|513.06|510.26|512.97|510.17|0
1635922790000|2021-11-03 06:59:50|513.15|510.35|512.97|510.17|513.15|510.35|512.97|510.17|0
1635922800000|2021-11-03 07:00:00|512.88|510.08|512.8|510|512.88|510.08|512.8|510|0
1635922810000|2021-11-03 07:00:10|512.62|509.82|512.62|509.82|512.62|509.82|512.62|509.82|0
1635922820000|2021-11-03 07:00:20|512.8|510|512.8|510|512.8|510|512.8|510|0
1635922830000|2021-11-03 07:00:30|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1635922840000|2021-11-03 07:00:40|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1635922870000|2021-11-03 07:01:10|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1635922880000|2021-11-03 07:01:20|512.8|510|512.62|509.82|512.8|510|512.62|509.82|0
1635922900000|2021-11-03 07:01:40|512.8|510|512.97|510.17|512.97|510.17|512.8|510|0
1635922920000|2021-11-03 07:02:00|512.8|510|512.8|510|512.97|510.17|512.8|510|0
1635922930000|2021-11-03 07:02:10|512.97|510.17|513.15|510.35|513.15|510.35|512.97|510.17|0
1635922950000|2021-11-03 07:02:30|513.33|510.53|513.5|510.7|513.5|510.7|513.33|510.53|0
1635922960000|2021-11-03 07:02:40|513.68|510.88|513.33|510.53|513.68|510.88|513.33|510.53|0
1635922980000|2021-11-03 07:03:00|513.5|510.7|513.5|510.7|513.5|510.7|513.5|510.7|0
1635923020000|2021-11-03 07:03:40|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1635923030000|2021-11-03 07:03:50|513.68|510.88|513.33|510.53|513.68|510.88|513.33|510.53|0
1635923040000|2021-11-03 07:04:00|513.23|510.43|513.23|510.43|513.33|510.53|513.23|510.43|0
1635923050000|2021-11-03 07:04:10|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1635923060000|2021-11-03 07:04:20|512.97|510.17|512.97|510.17|513.15|510.35|512.97|510.17|0
1635923070000|2021-11-03 07:04:30|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1635923080000|2021-11-03 07:04:40|512.97|510.17|513.5|510.7|513.5|510.7|512.97|510.17|0
1635923090000|2021-11-03 07:04:50|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1635923100000|2021-11-03 07:05:00|513.13|510.73|512.95|510.55|513.13|510.73|512.95|510.55|0
1635923120000|2021-11-03 07:05:20|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635923130000|2021-11-03 07:05:30|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923160000|2021-11-03 07:06:00|512.42|510.02|512.42|510.02|512.42|510.02|512.42|510.02|0
1635923170000|2021-11-03 07:06:10|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923190000|2021-11-03 07:06:30|512.5|510.1|512.59|510.19|512.59|510.19|512.5|510.1|0
1635923200000|2021-11-03 07:06:40|512.5|510.1|512.42|510.02|512.5|510.1|512.42|510.02|0
1635923220000|2021-11-03 07:07:00|512.59|510.19|512.77|510.37|512.77|510.37|512.59|510.19|0
1635923230000|2021-11-03 07:07:10|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923240000|2021-11-03 07:07:20|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635923280000|2021-11-03 07:08:00|512.95|510.55|512.77|510.37|512.95|510.55|512.77|510.37|0
1635923290000|2021-11-03 07:08:10|512.95|510.55|512.77|510.37|512.95|510.55|512.77|510.37|0
1635923300000|2021-11-03 07:08:20|512.95|510.55|512.95|510.55|512.95|510.55|512.95|510.55|0
1635923310000|2021-11-03 07:08:30|512.86|510.46|512.77|510.37|512.86|510.46|512.77|510.37|0
1635923330000|2021-11-03 07:08:50|512.68|510.28|512.77|510.37|512.77|510.37|512.68|510.28|0
1635923340000|2021-11-03 07:09:00|512.95|510.55|512.77|510.37|512.95|510.55|512.77|510.37|0
1635923360000|2021-11-03 07:09:20|512.68|510.28|512.59|510.19|512.68|510.28|512.59|510.19|0
1635923400000|2021-11-03 07:10:00|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635923420000|2021-11-03 07:10:20|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923430000|2021-11-03 07:10:30|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635923440000|2021-11-03 07:10:40|512.68|510.28|512.59|510.19|512.68|510.28|512.59|510.19|0
1635923480000|2021-11-03 07:11:20|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635923500000|2021-11-03 07:11:40|512.68|510.28|512.68|510.28|512.68|510.28|512.68|510.28|0
1635923510000|2021-11-03 07:11:50|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923520000|2021-11-03 07:12:00|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635923530000|2021-11-03 07:12:10|512.59|510.19|512.77|510.37|512.77|510.37|512.59|510.19|0
1635923540000|2021-11-03 07:12:20|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923550000|2021-11-03 07:12:30|512.41|510.01|512.41|510.01|512.41|510.01|512.41|510.01|0
1635923560000|2021-11-03 07:12:40|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923570000|2021-11-03 07:12:50|512.41|510.01|512.41|510.01|512.41|510.01|512.41|510.01|0
1635923580000|2021-11-03 07:13:00|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923600000|2021-11-03 07:13:20|512.5|510.1|512.5|510.1|512.5|510.1|512.5|510.1|0
1635923610000|2021-11-03 07:13:30|512.59|510.19|512.59|510.19|512.59|510.19|512.41|510.01|0
1635923620000|2021-11-03 07:13:40|512.41|510.01|512.41|510.01|512.41|510.01|512.41|510.01|0
1635923730000|2021-11-03 07:15:30|512.32|509.92|512.24|509.84|512.32|509.92|512.24|509.84|0
1635923740000|2021-11-03 07:15:40|512.41|510.01|512.41|510.01|512.41|510.01|512.41|510.01|0
1635923790000|2021-11-03 07:16:30|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923810000|2021-11-03 07:16:50|512.41|510.01|512.41|510.01|512.41|510.01|512.41|510.01|0
1635923820000|2021-11-03 07:17:00|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923840000|2021-11-03 07:17:20|512.67|510.27|512.59|510.19|512.67|510.27|512.59|510.19|0
1635923860000|2021-11-03 07:17:40|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635923870000|2021-11-03 07:17:50|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923890000|2021-11-03 07:18:10|512.5|510.1|512.5|510.1|512.5|510.1|512.5|510.1|0
1635923900000|2021-11-03 07:18:20|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635923930000|2021-11-03 07:18:50|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635923940000|2021-11-03 07:19:00|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635924000000|2021-11-03 07:20:00|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635924050000|2021-11-03 07:20:50|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635924080000|2021-11-03 07:21:20|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635924090000|2021-11-03 07:21:30|512.76|510.36|512.94|510.54|512.94|510.54|512.76|510.36|0
1635924100000|2021-11-03 07:21:40|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635924110000|2021-11-03 07:21:50|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635924120000|2021-11-03 07:22:00|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635924170000|2021-11-03 07:22:50|513.2|510.8|513.3|510.9|513.3|510.9|513.12|510.72|0
1635924210000|2021-11-03 07:23:30|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635924220000|2021-11-03 07:23:40|513.3|510.9|513.3|510.9|513.3|510.9|513.3|510.9|0
1635924250000|2021-11-03 07:24:10|513.47|511.07|513.47|511.07|513.47|511.07|513.47|511.07|0
1635924300000|2021-11-03 07:25:00|513.65|511.25|513.47|511.07|513.65|511.25|513.47|511.07|0
1635924370000|2021-11-03 07:26:10|513.29|510.89|513.12|510.72|513.29|510.89|513.12|510.72|0
1635924380000|2021-11-03 07:26:20|513.29|510.89|513.29|510.89|513.29|510.89|513.29|510.89|0
1635924390000|2021-11-03 07:26:30|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635924400000|2021-11-03 07:26:40|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635924410000|2021-11-03 07:26:50|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635924430000|2021-11-03 07:27:10|513.29|510.89|513.12|510.72|513.29|510.89|513.12|510.72|0
1635924450000|2021-11-03 07:27:30|513.29|510.89|513.29|510.89|513.29|510.89|513.29|510.89|0
1635924470000|2021-11-03 07:27:50|513.47|511.07|513.29|510.89|513.47|511.07|513.29|510.89|0
1635924480000|2021-11-03 07:28:00|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1635924500000|2021-11-03 07:28:20|513.03|510.63|512.85|510.45|513.03|510.63|512.85|510.45|0
1635924530000|2021-11-03 07:28:50|513.03|510.63|513.03|510.63|513.03|510.63|513.03|510.63|0
1635924600000|2021-11-03 07:30:00|513.2|510.8|513.2|510.8|513.2|510.8|513.2|510.8|0
1635924620000|2021-11-03 07:30:20|513.03|510.63|513.03|510.63|513.03|510.63|513.03|510.63|0
1635924630000|2021-11-03 07:30:30|513.2|510.8|513.2|510.8|513.2|510.8|513.2|510.8|0
1635924640000|2021-11-03 07:30:40|513.03|510.63|513.03|510.63|513.03|510.63|513.03|510.63|0
1635924670000|2021-11-03 07:31:10|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1635924680000|2021-11-03 07:31:20|513.03|510.63|512.85|510.45|513.03|510.63|512.85|510.45|0
1635924690000|2021-11-03 07:31:30|513.03|510.63|513.03|510.63|513.03|510.63|512.93|510.53|0
1635924740000|2021-11-03 07:32:20|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1635924750000|2021-11-03 07:32:30|512.85|510.45|512.85|510.45|513.02|510.62|512.85|510.45|0
1635924760000|2021-11-03 07:32:40|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1635924780000|2021-11-03 07:33:00|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1635924790000|2021-11-03 07:33:10|513.02|510.62|512.67|510.27|513.02|510.62|512.67|510.27|0
1635924840000|2021-11-03 07:34:00|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635924850000|2021-11-03 07:34:10|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635924860000|2021-11-03 07:34:20|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635924870000|2021-11-03 07:34:30|512.49|510.09|512.67|510.27|512.67|510.27|512.49|510.09|0
1635924900000|2021-11-03 07:35:00|512.58|510.18|512.75|510.35|512.75|510.35|512.58|510.18|0
1635924910000|2021-11-03 07:35:10|512.85|510.45|513.02|510.62|513.02|510.62|512.85|510.45|0
1635924920000|2021-11-03 07:35:20|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1635924930000|2021-11-03 07:35:30|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635924950000|2021-11-03 07:35:50|512.85|510.45|512.85|510.45|512.85|510.45|512.67|510.27|0
1635924960000|2021-11-03 07:36:00|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635924970000|2021-11-03 07:36:10|512.85|510.45|512.67|510.27|512.85|510.45|512.67|510.27|0
1635925010000|2021-11-03 07:36:50|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635925060000|2021-11-03 07:37:40|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635925070000|2021-11-03 07:37:50|512.49|510.09|512.67|510.27|512.67|510.27|512.49|510.09|0
1635925080000|2021-11-03 07:38:00|512.58|510.18|512.49|510.09|512.58|510.18|512.49|510.09|0
1635925120000|2021-11-03 07:38:40|512.4|510|512.31|509.91|512.4|510|512.31|509.91|0
1635925130000|2021-11-03 07:38:50|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635925170000|2021-11-03 07:39:30|512.31|509.91|512.4|510|512.49|510.09|512.31|509.91|0
1635925180000|2021-11-03 07:39:40|512.31|509.91|512.49|510.09|512.49|510.09|512.31|509.91|0
1635925190000|2021-11-03 07:39:50|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635925220000|2021-11-03 07:40:20|512.49|510.09|512.31|509.91|512.49|510.09|512.31|509.91|0
1635925260000|2021-11-03 07:41:00|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635925290000|2021-11-03 07:41:30|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635925350000|2021-11-03 07:42:30|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635925360000|2021-11-03 07:42:40|512.31|509.91|512.31|509.91|512.31|509.91|512.22|509.82|0
1635925370000|2021-11-03 07:42:50|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635925380000|2021-11-03 07:43:00|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635925430000|2021-11-03 07:43:50|512.04|509.64|512.13|509.73|512.13|509.73|512.04|509.64|0
1635925440000|2021-11-03 07:44:00|511.96|509.56|512.13|509.73|512.13|509.73|511.96|509.56|0
1635925450000|2021-11-03 07:44:10|511.96|509.56|511.96|509.56|511.96|509.56|511.96|509.56|0
1635925500000|2021-11-03 07:45:00|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635925550000|2021-11-03 07:45:50|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635925570000|2021-11-03 07:46:10|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635925610000|2021-11-03 07:46:50|511.96|509.56|512.04|509.64|512.04|509.64|511.96|509.56|0
1635925620000|2021-11-03 07:47:00|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635925630000|2021-11-03 07:47:10|511.96|509.56|511.96|509.56|511.96|509.56|511.96|509.56|0
1635925680000|2021-11-03 07:48:00|511.95|509.55|512.13|509.73|512.13|509.73|511.95|509.55|0
1635925730000|2021-11-03 07:48:50|511.95|509.55|511.95|509.55|511.95|509.55|511.95|509.55|0
1635925750000|2021-11-03 07:49:10|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1635925810000|2021-11-03 07:50:10|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635925870000|2021-11-03 07:51:10|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1635925910000|2021-11-03 07:51:50|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635925990000|2021-11-03 07:53:10|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1635926050000|2021-11-03 07:54:10|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635926080000|2021-11-03 07:54:40|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1635926100000|2021-11-03 07:55:00|512.84|510.44|512.66|510.26|512.84|510.44|512.66|510.26|0
1635926110000|2021-11-03 07:55:10|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1635926120000|2021-11-03 07:55:20|512.66|510.26|512.48|510.08|512.66|510.26|512.48|510.08|0
1635926130000|2021-11-03 07:55:30|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1635926140000|2021-11-03 07:55:40|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1635926170000|2021-11-03 07:56:10|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1635926180000|2021-11-03 07:56:20|513.19|510.79|513.19|510.79|513.19|510.79|513.19|510.79|0
1635926200000|2021-11-03 07:56:40|513.37|510.97|513.37|510.97|513.37|510.97|513.37|510.97|0
1635926210000|2021-11-03 07:56:50|513.19|510.79|513.19|510.79|513.19|510.79|513.19|510.79|0
1635926220000|2021-11-03 07:57:00|513.37|510.97|513.19|510.79|513.37|510.97|513.19|510.79|0
1635926250000|2021-11-03 07:57:30|513.01|510.61|513.19|510.79|513.19|510.79|513.01|510.61|0
1635926260000|2021-11-03 07:57:40|513.01|510.61|513.19|510.79|513.19|510.79|513.01|510.61|0
1635926310000|2021-11-03 07:58:30|513.01|510.61|513.19|510.79|513.19|510.79|513.01|510.61|0
1635926320000|2021-11-03 07:58:40|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635926330000|2021-11-03 07:58:50|513.19|510.79|513.19|510.79|513.19|510.79|513.19|510.79|0
1635926340000|2021-11-03 07:59:00|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1635926380000|2021-11-03 07:59:40|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1635926400000|2021-11-03 08:00:00|512.66|510.26|512.66|510.26|512.74|510.34|512.66|510.26|0
1635926410000|2021-11-03 08:00:10|512.48|510.08|512.48|510.08|512.66|510.26|512.48|510.08|0
1635926420000|2021-11-03 08:00:20|512.66|510.26|512.84|510.44|512.84|510.44|512.48|510.08|0
1635926430000|2021-11-03 08:00:30|513.01|510.61|512.48|510.08|513.01|510.61|512.48|510.08|0
1635926440000|2021-11-03 08:00:40|512.3|509.9|512.66|510.26|512.66|510.26|512.3|509.9|0
1635926450000|2021-11-03 08:00:50|512.48|510.08|512.66|510.26|512.66|510.26|512.48|510.08|0
1635926460000|2021-11-03 08:01:00|512.48|510.08|512.66|510.26|512.66|510.26|512.48|510.08|0
1635926470000|2021-11-03 08:01:10|512.48|510.08|512.66|510.26|512.66|510.26|512.48|510.08|0
1635926480000|2021-11-03 08:01:20|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1635926490000|2021-11-03 08:01:30|512.74|510.34|512.74|510.34|512.74|510.34|512.74|510.34|0
1635926500000|2021-11-03 08:01:40|512.84|510.44|512.66|510.26|512.84|510.44|512.66|510.26|0
1635926510000|2021-11-03 08:01:50|512.84|510.44|512.74|510.34|512.84|510.44|512.74|510.34|0
1635926520000|2021-11-03 08:02:00|512.84|510.44|512.84|510.44|513.01|510.61|512.84|510.44|0
1635926550000|2021-11-03 08:02:30|513.01|510.61|513.19|510.79|513.19|510.79|512.92|510.52|0
1635926560000|2021-11-03 08:02:40|513.01|510.61|513.19|510.79|513.19|510.79|513.01|510.61|0
1635926570000|2021-11-03 08:02:50|513.1|510.7|513.37|510.97|513.37|510.97|513.1|510.7|0
1635926580000|2021-11-03 08:03:00|513.54|511.14|513.45|511.05|513.54|511.14|513.45|511.05|0
1635926590000|2021-11-03 08:03:10|513.37|510.97|513.72|511.32|513.72|511.32|513.37|510.97|0
1635926600000|2021-11-03 08:03:20|513.54|511.14|513.54|511.14|513.72|511.32|513.54|511.14|0
1635926610000|2021-11-03 08:03:30|513.72|511.32|513.72|511.32|513.72|511.32|513.72|511.32|0
1635926620000|2021-11-03 08:03:40|513.9|511.5|514.08|511.68|514.08|511.68|513.9|511.5|0
1635926630000|2021-11-03 08:03:50|514.25|511.85|514.25|511.85|514.25|511.85|514.08|511.68|0
1635926640000|2021-11-03 08:04:00|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1635926650000|2021-11-03 08:04:10|514.25|511.85|514.08|511.68|514.25|511.85|514.08|511.68|0
1635926660000|2021-11-03 08:04:20|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635926670000|2021-11-03 08:04:30|514.43|512.03|514.43|512.03|514.43|512.03|514.25|511.85|0
1635926680000|2021-11-03 08:04:40|514.25|511.85|514.43|512.03|514.52|512.12|514.25|511.85|0
1635926690000|2021-11-03 08:04:50|514.25|511.85|514.08|511.68|514.25|511.85|514.08|511.68|0
1635926700000|2021-11-03 08:05:00|514.25|511.85|514.08|511.68|514.25|511.85|514.08|511.68|0
1635926710000|2021-11-03 08:05:10|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635926720000|2021-11-03 08:05:20|514.08|511.68|514.08|511.68|514.16|511.76|514.08|511.68|0
1635926730000|2021-11-03 08:05:30|514.25|511.85|514.34|511.94|514.34|511.94|514.25|511.85|0
1635926740000|2021-11-03 08:05:40|514.25|511.85|514.25|511.85|514.43|512.03|514.25|511.85|0
1635926750000|2021-11-03 08:05:50|514.34|511.94|514.25|511.85|514.43|512.03|514.25|511.85|0
1635926760000|2021-11-03 08:06:00|514.08|511.68|513.72|511.32|514.08|511.68|513.72|511.32|0
1635926770000|2021-11-03 08:06:10|513.54|511.14|513.54|511.14|513.54|511.14|513.54|511.14|0
1635926780000|2021-11-03 08:06:20|513.45|511.05|513.54|511.14|513.54|511.14|513.37|510.97|0
1635926790000|2021-11-03 08:06:30|513.72|511.32|513.9|511.5|513.9|511.5|513.72|511.32|0
1635926800000|2021-11-03 08:06:40|513.72|511.32|513.9|511.5|513.9|511.5|513.72|511.32|0
1635926810000|2021-11-03 08:06:50|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1635926820000|2021-11-03 08:07:00|513.9|511.5|513.9|511.5|513.9|511.5|513.9|511.5|0
1635926830000|2021-11-03 08:07:10|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1635926850000|2021-11-03 08:07:30|514.25|511.85|514.78|512.38|514.78|512.38|514.25|511.85|0
1635926860000|2021-11-03 08:07:40|514.61|512.21|514.78|512.38|514.78|512.38|514.61|512.21|0
1635926870000|2021-11-03 08:07:50|514.61|512.21|514.78|512.38|514.78|512.38|514.61|512.21|0
1635926880000|2021-11-03 08:08:00|514.61|512.21|514.96|512.56|514.96|512.56|514.61|512.21|0
1635926900000|2021-11-03 08:08:20|514.78|512.38|514.96|512.56|514.96|512.56|514.78|512.38|0
1635926920000|2021-11-03 08:08:40|515.14|512.74|515.32|512.92|515.32|512.92|515.14|512.74|0
1635926930000|2021-11-03 08:08:50|515.14|512.74|515.32|512.92|515.32|512.92|515.14|512.74|0
1635926940000|2021-11-03 08:09:00|515.14|512.74|514.96|512.56|515.14|512.74|514.96|512.56|0
1635926960000|2021-11-03 08:09:20|514.78|512.38|514.78|512.38|514.96|512.56|514.78|512.38|0
1635926970000|2021-11-03 08:09:30|514.96|512.56|514.96|512.56|514.96|512.56|514.96|512.56|0
1635926980000|2021-11-03 08:09:40|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635927000000|2021-11-03 08:10:00|514.96|512.56|514.78|512.38|514.96|512.56|514.78|512.38|0
1635927010000|2021-11-03 08:10:10|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635927020000|2021-11-03 08:10:20|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635927030000|2021-11-03 08:10:30|514.07|511.67|514.25|511.85|514.25|511.85|514.07|511.67|0
1635927040000|2021-11-03 08:10:40|514.07|511.67|514.25|511.85|514.43|512.03|514.07|511.67|0
1635927050000|2021-11-03 08:10:50|514.43|512.03|514.43|512.03|514.61|512.21|514.43|512.03|0
1635927060000|2021-11-03 08:11:00|514.61|512.21|514.43|512.03|514.61|512.21|514.43|512.03|0
1635927070000|2021-11-03 08:11:10|514.25|511.85|514.07|511.67|514.25|511.85|514.07|511.67|0
1635927080000|2021-11-03 08:11:20|514.16|511.76|514.25|511.85|514.25|511.85|514.16|511.76|0
1635927090000|2021-11-03 08:11:30|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635927100000|2021-11-03 08:11:40|514.61|512.21|514.61|512.21|514.61|512.21|514.61|512.21|0
1635927110000|2021-11-03 08:11:50|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635927120000|2021-11-03 08:12:00|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635927130000|2021-11-03 08:12:10|514.61|512.21|514.61|512.21|514.61|512.21|514.61|512.21|0
1635927140000|2021-11-03 08:12:20|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635927170000|2021-11-03 08:12:50|514.34|511.94|514.25|511.85|514.43|512.03|514.25|511.85|0
1635927180000|2021-11-03 08:13:00|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635927190000|2021-11-03 08:13:10|514.51|512.11|514.6|512.2|514.61|512.21|514.51|512.11|0
1635927200000|2021-11-03 08:13:20|514.69|512.29|514.6|512.2|514.69|512.29|514.6|512.2|0
1635927220000|2021-11-03 08:13:40|514.69|512.29|514.78|512.38|514.78|512.38|514.69|512.29|0
1635927230000|2021-11-03 08:13:50|514.6|512.2|514.78|512.38|514.78|512.38|514.6|512.2|0
1635927240000|2021-11-03 08:14:00|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635927250000|2021-11-03 08:14:10|514.78|512.38|514.43|512.03|514.78|512.38|514.43|512.03|0
1635927260000|2021-11-03 08:14:20|514.51|512.11|514.43|512.03|514.51|512.11|514.43|512.03|0
1635927270000|2021-11-03 08:14:30|514.6|512.2|514.43|512.03|514.6|512.2|514.43|512.03|0
1635927300000|2021-11-03 08:15:00|514.6|512.2|514.78|512.38|514.78|512.38|514.6|512.2|0
1635927310000|2021-11-03 08:15:10|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635927330000|2021-11-03 08:15:30|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635927340000|2021-11-03 08:15:40|514.6|512.2|514.43|512.03|514.6|512.2|514.43|512.03|0
1635927350000|2021-11-03 08:15:50|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635927370000|2021-11-03 08:16:10|514.78|512.38|514.6|512.2|514.78|512.38|514.6|512.2|0
1635927390000|2021-11-03 08:16:30|514.78|512.38|514.6|512.2|514.78|512.38|514.6|512.2|0
1635927400000|2021-11-03 08:16:40|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1635927420000|2021-11-03 08:17:00|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635927430000|2021-11-03 08:17:10|514.78|512.38|514.6|512.2|514.78|512.38|514.6|512.2|0
1635927440000|2021-11-03 08:17:20|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635927450000|2021-11-03 08:17:30|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635927460000|2021-11-03 08:17:40|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635927480000|2021-11-03 08:18:00|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635927490000|2021-11-03 08:18:10|514.78|512.38|514.6|512.2|514.78|512.38|514.6|512.2|0
1635927500000|2021-11-03 08:18:20|514.25|511.85|514.43|512.03|514.43|512.03|514.25|511.85|0
1635927510000|2021-11-03 08:18:30|514.25|511.85|514.07|511.67|514.25|511.85|514.07|511.67|0
1635927520000|2021-11-03 08:18:40|514.25|511.85|514.07|511.67|514.25|511.85|514.07|511.67|0
1635927530000|2021-11-03 08:18:50|514.25|511.85|514.25|511.85|514.25|511.85|514.25|511.85|0
1635927540000|2021-11-03 08:19:00|514.43|512.03|514.51|512.11|514.51|512.11|514.43|512.03|0
1635927550000|2021-11-03 08:19:10|514.42|512.02|514.6|512.2|514.6|512.2|514.42|512.02|0
1635927560000|2021-11-03 08:19:20|514.78|512.38|514.78|512.38|514.78|512.38|514.78|512.38|0
1635927580000|2021-11-03 08:19:40|514.96|512.56|514.96|512.56|514.96|512.56|514.96|512.56|0
1635927590000|2021-11-03 08:19:50|515.14|512.74|514.96|512.56|515.14|512.74|514.96|512.56|0
1635927600000|2021-11-03 08:20:00|515.14|512.74|515.13|512.73|515.14|512.74|515.13|512.73|0
1635927610000|2021-11-03 08:20:10|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635927620000|2021-11-03 08:20:20|515.13|512.73|515.13|512.73|515.13|512.73|515.13|512.73|0
1635927630000|2021-11-03 08:20:30|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635927640000|2021-11-03 08:20:40|515.13|512.73|515.13|512.73|515.13|512.73|515.13|512.73|0
1635927680000|2021-11-03 08:21:20|515.31|512.91|515.31|512.91|515.31|512.91|515.13|512.73|0
1635927690000|2021-11-03 08:21:30|515.13|512.73|515.31|512.91|515.31|512.91|515.13|512.73|0
1635927710000|2021-11-03 08:21:50|515.49|513.09|515.49|513.09|515.49|513.09|515.49|513.09|0
1635927720000|2021-11-03 08:22:00|515.31|512.91|515.49|513.09|515.49|513.09|515.31|512.91|0
1635927730000|2021-11-03 08:22:10|515.31|512.91|515.49|513.09|515.49|513.09|515.31|512.91|0
1635927740000|2021-11-03 08:22:20|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635927760000|2021-11-03 08:22:40|515.49|513.09|515.49|513.09|515.49|513.09|515.49|513.09|0
1635927770000|2021-11-03 08:22:50|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635927800000|2021-11-03 08:23:20|515.22|512.82|515.22|512.82|515.22|512.82|515.22|512.82|0
1635927810000|2021-11-03 08:23:30|515.31|512.91|515.31|512.91|515.31|512.91|515.13|512.73|0
1635927820000|2021-11-03 08:23:40|515.4|513|515.31|512.91|515.4|513|515.31|512.91|0
1635927850000|2021-11-03 08:24:10|515.49|513.09|515.49|513.09|515.49|513.09|515.49|513.09|0
1635927890000|2021-11-03 08:24:50|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635927910000|2021-11-03 08:25:10|515.13|512.73|515.31|512.91|515.31|512.91|515.13|512.73|0
1635927940000|2021-11-03 08:25:40|515.13|512.73|515.31|512.91|515.31|512.91|515.13|512.73|0
1635927980000|2021-11-03 08:26:20|515.49|513.09|515.49|513.09|515.49|513.09|515.49|513.09|0
1635927990000|2021-11-03 08:26:30|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635928000000|2021-11-03 08:26:40|515.49|513.09|515.49|513.09|515.49|513.09|515.49|513.09|0
1635928010000|2021-11-03 08:26:50|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635928020000|2021-11-03 08:27:00|515.13|512.73|515.13|512.73|515.13|512.73|515.13|512.73|0
1635928030000|2021-11-03 08:27:10|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635928040000|2021-11-03 08:27:20|515.49|513.09|515.39|512.99|515.49|513.09|515.39|512.99|0
1635928050000|2021-11-03 08:27:30|515.31|512.91|515.49|513.09|515.49|513.09|515.31|512.91|0
1635928060000|2021-11-03 08:27:40|515.39|512.99|515.49|513.09|515.49|513.09|515.39|512.99|0
1635928090000|2021-11-03 08:28:10|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635928140000|2021-11-03 08:29:00|515.13|512.73|515.13|512.73|515.13|512.73|515.13|512.73|0
1635928170000|2021-11-03 08:29:30|515.31|512.91|515.22|512.82|515.31|512.91|515.13|512.73|0
1635928180000|2021-11-03 08:29:40|515.31|512.91|515.13|512.73|515.31|512.91|515.13|512.73|0
1635928190000|2021-11-03 08:29:50|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635928200000|2021-11-03 08:30:00|515.13|512.73|514.95|512.55|515.13|512.73|514.95|512.55|0
1635928210000|2021-11-03 08:30:10|515.13|512.73|515.13|512.73|515.13|512.73|514.95|512.55|0
1635928230000|2021-11-03 08:30:30|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1635928270000|2021-11-03 08:31:10|515.22|512.82|515.31|512.91|515.31|512.91|515.22|512.82|0
1635928290000|2021-11-03 08:31:30|515.13|512.73|515.13|512.73|515.13|512.73|515.13|512.73|0
1635928300000|2021-11-03 08:31:40|515.31|512.91|515.13|512.73|515.31|512.91|515.13|512.73|0
1635928310000|2021-11-03 08:31:50|514.95|512.55|514.95|512.55|515.13|512.73|514.95|512.55|0
1635928320000|2021-11-03 08:32:00|515.13|512.73|515.13|512.73|515.13|512.73|515.13|512.73|0
1635928330000|2021-11-03 08:32:10|514.95|512.55|515.13|512.73|515.13|512.73|514.95|512.55|0
1635928370000|2021-11-03 08:32:50|514.95|512.55|514.95|512.55|514.95|512.55|514.95|512.55|0
1635928380000|2021-11-03 08:33:00|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1635928390000|2021-11-03 08:33:10|514.95|512.55|514.95|512.55|514.95|512.55|514.95|512.55|0
1635928400000|2021-11-03 08:33:20|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1635928410000|2021-11-03 08:33:30|514.95|512.55|514.95|512.55|514.95|512.55|514.95|512.55|0
1635928420000|2021-11-03 08:33:40|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1635928430000|2021-11-03 08:33:50|514.86|512.46|514.42|512.02|514.86|512.46|514.42|512.02|0
1635928440000|2021-11-03 08:34:00|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635928500000|2021-11-03 08:35:00|514.42|512.02|514.6|512.2|514.6|512.2|514.42|512.02|0
1635928540000|2021-11-03 08:35:40|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1635928560000|2021-11-03 08:36:00|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1635928640000|2021-11-03 08:37:20|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635928660000|2021-11-03 08:37:40|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1635928680000|2021-11-03 08:38:00|514.68|512.28|514.59|512.19|514.68|512.28|514.59|512.19|0
1635928690000|2021-11-03 08:38:10|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1635928700000|2021-11-03 08:38:20|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635928710000|2021-11-03 08:38:30|514.42|512.02|514.42|512.02|514.42|512.02|514.42|512.02|0
1635928730000|2021-11-03 08:38:50|514.24|511.84|514.24|511.84|514.24|511.84|514.24|511.84|0
1635928750000|2021-11-03 08:39:10|514.06|511.66|514.24|511.84|514.24|511.84|514.06|511.66|0
1635928760000|2021-11-03 08:39:20|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1635928770000|2021-11-03 08:39:30|514.24|511.84|514.24|511.84|514.24|511.84|514.24|511.84|0
1635928780000|2021-11-03 08:39:40|514.42|512.02|514.42|512.02|514.42|512.02|514.42|512.02|0
1635928810000|2021-11-03 08:40:10|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635928820000|2021-11-03 08:40:20|514.42|512.02|514.59|512.19|514.59|512.19|514.42|512.02|0
1635928830000|2021-11-03 08:40:30|514.42|512.02|514.42|512.02|514.42|512.02|514.42|512.02|0
1635928840000|2021-11-03 08:40:40|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635928850000|2021-11-03 08:40:50|514.42|512.02|514.59|512.19|514.59|512.19|514.42|512.02|0
1635928860000|2021-11-03 08:41:00|514.42|512.02|514.42|512.02|514.42|512.02|514.42|512.02|0
1635928870000|2021-11-03 08:41:10|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635928910000|2021-11-03 08:41:50|514.77|512.37|514.59|512.19|514.77|512.37|514.59|512.19|0
1635928920000|2021-11-03 08:42:00|514.77|512.37|514.77|512.37|514.77|512.37|514.59|512.19|0
1635928950000|2021-11-03 08:42:30|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635928970000|2021-11-03 08:42:50|514.77|512.37|514.68|512.28|514.77|512.37|514.59|512.19|0
1635928980000|2021-11-03 08:43:00|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635928990000|2021-11-03 08:43:10|514.42|512.02|514.41|512.01|514.42|512.02|514.41|512.01|0
1635929040000|2021-11-03 08:44:00|514.24|511.84|514.24|511.84|514.24|511.84|514.24|511.84|0
1635929050000|2021-11-03 08:44:10|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635929070000|2021-11-03 08:44:30|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635929080000|2021-11-03 08:44:40|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635929090000|2021-11-03 08:44:50|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635929100000|2021-11-03 08:45:00|514.41|512.01|514.32|511.92|514.41|512.01|514.32|511.92|0
1635929110000|2021-11-03 08:45:10|514.24|511.84|514.41|512.01|514.41|512.01|514.24|511.84|0
1635929140000|2021-11-03 08:45:40|514.24|511.84|514.24|511.84|514.24|511.84|514.24|511.84|0
1635929160000|2021-11-03 08:46:00|514.06|511.66|514.24|511.84|514.24|511.84|514.06|511.66|0
1635929170000|2021-11-03 08:46:10|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635929200000|2021-11-03 08:46:40|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635929210000|2021-11-03 08:46:50|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1635929220000|2021-11-03 08:47:00|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635929230000|2021-11-03 08:47:10|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635929250000|2021-11-03 08:47:30|514.24|511.84|514.41|512.01|514.41|512.01|514.24|511.84|0
1635929260000|2021-11-03 08:47:40|514.24|511.84|514.41|512.01|514.41|512.01|514.24|511.84|0
1635929290000|2021-11-03 08:48:10|514.32|511.92|514.24|511.84|514.41|512.01|514.24|511.84|0
1635929300000|2021-11-03 08:48:20|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635929330000|2021-11-03 08:48:50|514.24|511.84|514.41|512.01|514.41|512.01|514.24|511.84|0
1635929350000|2021-11-03 08:49:10|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635929360000|2021-11-03 08:49:20|514.41|512.01|514.23|511.83|514.41|512.01|514.23|511.83|0
1635929370000|2021-11-03 08:49:30|514.41|512.01|514.23|511.83|514.41|512.01|514.23|511.83|0
1635929380000|2021-11-03 08:49:40|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1635929430000|2021-11-03 08:50:30|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1635929490000|2021-11-03 08:51:30|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635929510000|2021-11-03 08:51:50|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635929520000|2021-11-03 08:52:00|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635929550000|2021-11-03 08:52:30|514.59|512.19|514.41|512.01|514.59|512.19|514.41|512.01|0
1635929560000|2021-11-03 08:52:40|514.23|511.83|514.23|511.83|514.41|512.01|514.23|511.83|0
1635929580000|2021-11-03 08:53:00|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1635929590000|2021-11-03 08:53:10|514.23|511.83|514.06|511.66|514.23|511.83|514.06|511.66|0
1635929620000|2021-11-03 08:53:40|513.88|511.48|513.88|511.48|513.88|511.48|513.88|511.48|0
1635929630000|2021-11-03 08:53:50|513.7|511.3|513.88|511.48|513.88|511.48|513.7|511.3|0
1635929640000|2021-11-03 08:54:00|513.7|511.3|513.52|511.12|513.7|511.3|513.52|511.12|0
1635929650000|2021-11-03 08:54:10|513.7|511.3|513.7|511.3|513.7|511.3|513.7|511.3|0
1635929670000|2021-11-03 08:54:30|513.79|511.39|513.79|511.39|513.79|511.39|513.7|511.3|0
1635929680000|2021-11-03 08:54:40|513.7|511.3|513.7|511.3|513.7|511.3|513.7|511.3|0
1635929700000|2021-11-03 08:55:00|513.52|511.12|513.52|511.12|513.52|511.12|513.52|511.12|0
1635929720000|2021-11-03 08:55:20|513.7|511.3|513.88|511.48|513.88|511.48|513.7|511.3|0
1635929730000|2021-11-03 08:55:30|514.05|511.65|514.05|511.65|514.05|511.65|514.05|511.65|0
1635929760000|2021-11-03 08:56:00|513.88|511.48|513.88|511.48|513.88|511.48|513.88|511.48|0
1635929770000|2021-11-03 08:56:10|514.05|511.65|514.05|511.65|514.05|511.65|514.05|511.65|0
1635929780000|2021-11-03 08:56:20|514.23|511.83|514.05|511.65|514.23|511.83|514.05|511.65|0
1635929810000|2021-11-03 08:56:50|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1635929820000|2021-11-03 08:57:00|514.05|511.65|514.05|511.65|514.05|511.65|514.05|511.65|0
1635929830000|2021-11-03 08:57:10|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1635929840000|2021-11-03 08:57:20|514.41|512.01|514.59|512.19|514.59|512.19|514.41|512.01|0
1635929850000|2021-11-03 08:57:30|514.41|512.01|514.49|512.09|514.59|512.19|514.41|512.01|0
1635929860000|2021-11-03 08:57:40|514.59|512.19|514.59|512.19|514.76|512.36|514.59|512.19|0
1635929880000|2021-11-03 08:58:00|514.41|512.01|514.59|512.19|514.59|512.19|514.41|512.01|0
1635929910000|2021-11-03 08:58:30|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1635929930000|2021-11-03 08:58:50|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635929980000|2021-11-03 08:59:40|514.76|512.36|514.59|512.19|514.76|512.36|514.59|512.19|0
1635930000000|2021-11-03 09:00:00|514.41|512.01|514.49|512.09|514.49|512.09|514.41|512.01|0
1635930010000|2021-11-03 09:00:10|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635930020000|2021-11-03 09:00:20|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635930030000|2021-11-03 09:00:30|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635930040000|2021-11-03 09:00:40|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1635930080000|2021-11-03 09:01:20|514.58|512.18|514.58|512.18|514.58|512.18|514.58|512.18|0
1635930140000|2021-11-03 09:02:20|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635930150000|2021-11-03 09:02:30|514.58|512.18|514.58|512.18|514.58|512.18|514.58|512.18|0
1635930180000|2021-11-03 09:03:00|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1635930220000|2021-11-03 09:03:40|514.58|512.18|514.58|512.18|514.58|512.18|514.58|512.18|0
1635930260000|2021-11-03 09:04:20|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1635930270000|2021-11-03 09:04:30|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1635930310000|2021-11-03 09:05:10|514.76|512.36|514.94|512.54|514.94|512.54|514.76|512.36|0
1635930340000|2021-11-03 09:05:40|515.12|512.72|515.12|512.72|515.12|512.72|515.12|512.72|0
1635930360000|2021-11-03 09:06:00|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1635930420000|2021-11-03 09:07:00|514.76|512.36|514.85|512.45|514.94|512.54|514.76|512.36|0
1635930430000|2021-11-03 09:07:10|514.94|512.54|514.76|512.36|514.94|512.54|514.76|512.36|0
1635930440000|2021-11-03 09:07:20|514.94|512.54|515.12|512.72|515.12|512.72|514.94|512.54|0
1635930480000|2021-11-03 09:08:00|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1635930540000|2021-11-03 09:09:00|515.11|512.71|515.11|512.71|515.11|512.71|515.11|512.71|0
1635930550000|2021-11-03 09:09:10|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1635930570000|2021-11-03 09:09:30|515.47|513.07|515.29|512.89|515.47|513.07|515.29|512.89|0
1635930590000|2021-11-03 09:09:50|515.47|513.07|515.47|513.07|515.47|513.07|515.29|512.89|0
1635930620000|2021-11-03 09:10:20|515.65|513.25|515.47|513.07|515.65|513.25|515.47|513.07|0
1635930640000|2021-11-03 09:10:40|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1635930650000|2021-11-03 09:10:50|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1635930670000|2021-11-03 09:11:10|516|513.6|515.82|513.42|516|513.6|515.82|513.42|0
1635930680000|2021-11-03 09:11:20|516|513.6|515.82|513.42|516|513.6|515.82|513.42|0
1635930700000|2021-11-03 09:11:40|516|513.6|516|513.6|516|513.6|516|513.6|0
1635930710000|2021-11-03 09:11:50|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1635930750000|2021-11-03 09:12:30|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1635930840000|2021-11-03 09:14:00|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635930880000|2021-11-03 09:14:40|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1635930890000|2021-11-03 09:14:50|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1635930900000|2021-11-03 09:15:00|516|513.6|516|513.6|516|513.6|516|513.6|0
1635930910000|2021-11-03 09:15:10|515.82|513.42|515.65|513.25|515.82|513.42|515.65|513.25|0
1635930920000|2021-11-03 09:15:20|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1635930940000|2021-11-03 09:15:40|515.64|513.24|515.64|513.24|515.64|513.24|515.64|513.24|0
1635930950000|2021-11-03 09:15:50|516|513.6|516|513.6|516|513.6|516|513.6|0
1635930970000|2021-11-03 09:16:10|516.18|513.78|516.18|513.78|516.18|513.78|516.18|513.78|0
1635931030000|2021-11-03 09:17:10|516|513.6|516.18|513.78|516.18|513.78|516|513.6|0
1635931110000|2021-11-03 09:18:30|516|513.6|516|513.6|516|513.6|516|513.6|0
1635931140000|2021-11-03 09:19:00|515.82|513.42|515.64|513.24|515.82|513.42|515.64|513.24|0
1635931150000|2021-11-03 09:19:10|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635931160000|2021-11-03 09:19:20|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1635931170000|2021-11-03 09:19:30|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635931200000|2021-11-03 09:20:00|515.64|513.24|515.64|513.24|515.64|513.24|515.64|513.24|0
1635931210000|2021-11-03 09:20:10|515.47|513.07|515.64|513.24|515.64|513.24|515.47|513.07|0
1635931250000|2021-11-03 09:20:50|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1635931260000|2021-11-03 09:21:00|515.64|513.24|515.64|513.24|515.64|513.24|515.64|513.24|0
1635931280000|2021-11-03 09:21:20|515.46|513.06|515.46|513.06|515.46|513.06|515.46|513.06|0
1635931310000|2021-11-03 09:21:50|515.64|513.24|515.64|513.24|515.64|513.24|515.64|513.24|0
1635931320000|2021-11-03 09:22:00|515.46|513.06|515.64|513.24|515.64|513.24|515.46|513.06|0
1635931360000|2021-11-03 09:22:40|515.46|513.06|515.46|513.06|515.46|513.06|515.46|513.06|0
1635931370000|2021-11-03 09:22:50|515.64|513.24|515.64|513.24|515.64|513.24|515.55|513.15|0
1635931380000|2021-11-03 09:23:00|515.46|513.06|515.46|513.06|515.46|513.06|515.46|513.06|0
1635931410000|2021-11-03 09:23:30|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1635931430000|2021-11-03 09:23:50|515.11|512.71|515.29|512.89|515.29|512.89|515.11|512.71|0
1635931450000|2021-11-03 09:24:10|515.11|512.71|515.11|512.71|515.11|512.71|515.11|512.71|0
1635931460000|2021-11-03 09:24:20|515.29|512.89|515.11|512.71|515.29|512.89|515.11|512.71|0
1635931470000|2021-11-03 09:24:30|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1635931560000|2021-11-03 09:26:00|515.11|512.71|515.02|512.62|515.11|512.71|515.02|512.62|0
1635931570000|2021-11-03 09:26:10|515.11|512.71|515.11|512.71|515.11|512.71|515.11|512.71|0
1635931580000|2021-11-03 09:26:20|514.93|512.53|514.93|512.53|515.11|512.71|514.93|512.53|0
1635931600000|2021-11-03 09:26:40|515.11|512.71|515.11|512.71|515.11|512.71|515.11|512.71|0
1635931620000|2021-11-03 09:27:00|514.93|512.53|514.93|512.53|515.11|512.71|514.93|512.53|0
1635931660000|2021-11-03 09:27:40|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635931680000|2021-11-03 09:28:00|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1635931690000|2021-11-03 09:28:10|514.75|512.35|514.93|512.53|514.93|512.53|514.75|512.35|0
1635931700000|2021-11-03 09:28:20|514.84|512.44|514.93|512.53|514.93|512.53|514.84|512.44|0
1635931760000|2021-11-03 09:29:20|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635931800000|2021-11-03 09:30:00|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1635931840000|2021-11-03 09:30:40|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635931850000|2021-11-03 09:30:50|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1635931870000|2021-11-03 09:31:10|515.01|512.61|515.01|512.61|515.01|512.61|515.01|512.61|0
1635931880000|2021-11-03 09:31:20|514.93|512.53|514.93|512.53|515.01|512.61|514.93|512.53|0
1635931890000|2021-11-03 09:31:30|515.01|512.61|515.11|512.71|515.11|512.71|515.01|512.61|0
1635931900000|2021-11-03 09:31:40|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1635931950000|2021-11-03 09:32:30|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635932010000|2021-11-03 09:33:30|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1635932040000|2021-11-03 09:34:00|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635932090000|2021-11-03 09:34:50|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1635932110000|2021-11-03 09:35:10|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635932140000|2021-11-03 09:35:40|514.93|512.53|514.75|512.35|514.93|512.53|514.75|512.35|0
1635932190000|2021-11-03 09:36:30|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1635932200000|2021-11-03 09:36:40|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635932300000|2021-11-03 09:38:20|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1635932310000|2021-11-03 09:38:30|515.01|512.61|514.92|512.52|515.01|512.61|514.92|512.52|0
1635932330000|2021-11-03 09:38:50|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1635932370000|2021-11-03 09:39:30|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1635932380000|2021-11-03 09:39:40|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1635932430000|2021-11-03 09:40:30|515.28|512.88|515.28|512.88|515.28|512.88|515.28|512.88|0
1635932450000|2021-11-03 09:40:50|515.19|512.79|515.28|512.88|515.28|512.88|515.19|512.79|0
1635932460000|2021-11-03 09:41:00|515.1|512.7|515.19|512.79|515.19|512.79|515.1|512.7|0
1635932470000|2021-11-03 09:41:10|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1635932510000|2021-11-03 09:41:50|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1635932530000|2021-11-03 09:42:10|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1635932540000|2021-11-03 09:42:20|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1635932570000|2021-11-03 09:42:50|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635932580000|2021-11-03 09:43:00|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635932590000|2021-11-03 09:43:10|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635932600000|2021-11-03 09:43:20|514.04|511.64|514.03|511.63|514.04|511.64|514.03|511.63|0
1635932620000|2021-11-03 09:43:40|514.21|511.81|514.03|511.63|514.21|511.81|514.03|511.63|0
1635932630000|2021-11-03 09:43:50|513.86|511.46|513.86|511.46|513.86|511.46|513.86|511.46|0
1635932640000|2021-11-03 09:44:00|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1635932660000|2021-11-03 09:44:20|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635932670000|2021-11-03 09:44:30|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1635932700000|2021-11-03 09:45:00|513.86|511.46|514.03|511.63|514.03|511.63|513.86|511.46|0
1635932710000|2021-11-03 09:45:10|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635932780000|2021-11-03 09:46:20|514.03|511.63|514.21|511.81|514.21|511.81|514.03|511.63|0
1635932840000|2021-11-03 09:47:20|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635932860000|2021-11-03 09:47:40|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635932890000|2021-11-03 09:48:10|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635932960000|2021-11-03 09:49:20|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1635932970000|2021-11-03 09:49:30|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1635932990000|2021-11-03 09:49:50|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635933020000|2021-11-03 09:50:20|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1635933060000|2021-11-03 09:51:00|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635933070000|2021-11-03 09:51:10|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635933080000|2021-11-03 09:51:20|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1635933090000|2021-11-03 09:51:30|514.21|511.81|514.21|511.81|514.39|511.99|514.21|511.81|0
1635933120000|2021-11-03 09:52:00|514.39|511.99|514.21|511.81|514.39|511.99|514.21|511.81|0
1635933130000|2021-11-03 09:52:10|514.29|511.89|514.39|511.99|514.39|511.99|514.29|511.89|0
1635933190000|2021-11-03 09:53:10|514.29|511.89|514.21|511.81|514.29|511.89|514.21|511.81|0
1635933210000|2021-11-03 09:53:30|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1635933220000|2021-11-03 09:53:40|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1635933370000|2021-11-03 09:56:10|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1635933390000|2021-11-03 09:56:30|514.21|511.81|514.38|511.98|514.38|511.98|514.21|511.81|0
1635933460000|2021-11-03 09:57:40|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1635933530000|2021-11-03 09:58:50|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1635933580000|2021-11-03 09:59:40|514.56|512.16|514.74|512.34|514.74|512.34|514.56|512.16|0
1635933640000|2021-11-03 10:00:40|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1635933660000|2021-11-03 10:01:00|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1635933670000|2021-11-03 10:01:10|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1635933690000|2021-11-03 10:01:30|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1635933710000|2021-11-03 10:01:50|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1635933720000|2021-11-03 10:02:00|514.91|512.51|514.91|512.51|514.91|512.51|514.91|512.51|0
1635933750000|2021-11-03 10:02:30|515.09|512.69|515.09|512.69|515.09|512.69|514.91|512.51|0
1635933770000|2021-11-03 10:02:50|514.91|512.51|514.91|512.51|515|512.6|514.91|512.51|0
1635933790000|2021-11-03 10:03:10|515.09|512.69|515.09|512.69|515.09|512.69|515.09|512.69|0
1635933820000|2021-11-03 10:03:40|515.27|512.87|515.09|512.69|515.27|512.87|515.09|512.69|0
1635933830000|2021-11-03 10:03:50|515.27|512.87|515.27|512.87|515.27|512.87|515.27|512.87|0
1635933860000|2021-11-03 10:04:20|515.09|512.69|515.09|512.69|515.09|512.69|515.09|512.69|0
1635933930000|2021-11-03 10:05:30|514.91|512.51|514.91|512.51|514.91|512.51|514.91|512.51|0
1635933940000|2021-11-03 10:05:40|515.09|512.69|515.09|512.69|515.09|512.69|515.09|512.69|0
1635933950000|2021-11-03 10:05:50|514.91|512.51|514.74|512.34|514.91|512.51|514.74|512.34|0
1635933960000|2021-11-03 10:06:00|514.91|512.51|514.74|512.34|514.91|512.51|514.74|512.34|0
1635933970000|2021-11-03 10:06:10|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1635933990000|2021-11-03 10:06:30|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1635934000000|2021-11-03 10:06:40|514.56|512.16|514.56|512.16|514.74|512.34|514.56|512.16|0
1635934010000|2021-11-03 10:06:50|514.74|512.34|514.56|512.16|514.74|512.34|514.56|512.16|0
1635934030000|2021-11-03 10:07:10|514.38|511.98|514.2|511.8|514.38|511.98|514.2|511.8|0
1635934050000|2021-11-03 10:07:30|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635934070000|2021-11-03 10:07:50|513.85|511.45|514.02|511.62|514.02|511.62|513.85|511.45|0
1635934080000|2021-11-03 10:08:00|513.85|511.45|513.85|511.45|513.85|511.45|513.85|511.45|0
1635934130000|2021-11-03 10:08:50|513.67|511.27|513.85|511.45|513.85|511.45|513.67|511.27|0
1635934140000|2021-11-03 10:09:00|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635934150000|2021-11-03 10:09:10|513.85|511.45|513.85|511.45|513.85|511.45|513.85|511.45|0
1635934170000|2021-11-03 10:09:30|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635934190000|2021-11-03 10:09:50|514.2|511.8|514.02|511.62|514.2|511.8|514.02|511.62|0
1635934210000|2021-11-03 10:10:10|514.2|511.8|514.02|511.62|514.2|511.8|514.02|511.62|0
1635934230000|2021-11-03 10:10:30|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1635934260000|2021-11-03 10:11:00|514.02|511.62|514.2|511.8|514.2|511.8|514.02|511.62|0
1635934340000|2021-11-03 10:12:20|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635934380000|2021-11-03 10:13:00|514.2|511.8|514.02|511.62|514.2|511.8|514.02|511.62|0
1635934400000|2021-11-03 10:13:20|514.2|511.8|514.2|511.8|514.2|511.8|514.11|511.71|0
1635934450000|2021-11-03 10:14:10|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635934460000|2021-11-03 10:14:20|513.93|511.53|513.84|511.44|513.93|511.53|513.84|511.44|0
1635934480000|2021-11-03 10:14:40|513.67|511.27|513.67|511.27|513.67|511.27|513.67|511.27|0
1635934500000|2021-11-03 10:15:00|513.57|511.17|513.67|511.27|513.67|511.27|513.57|511.17|0
1635934510000|2021-11-03 10:15:10|513.49|511.09|513.75|511.35|513.75|511.35|513.49|511.09|0
1635934520000|2021-11-03 10:15:20|513.67|511.27|513.67|511.27|513.84|511.44|513.67|511.27|0
1635934530000|2021-11-03 10:15:30|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1635934580000|2021-11-03 10:16:20|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635934620000|2021-11-03 10:17:00|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1635934680000|2021-11-03 10:18:00|514.02|511.62|514.02|511.62|514.11|511.71|514.02|511.62|0
1635934690000|2021-11-03 10:18:10|514.11|511.71|514.11|511.71|514.11|511.71|514.02|511.62|0
1635934700000|2021-11-03 10:18:20|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1635934710000|2021-11-03 10:18:30|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1635934720000|2021-11-03 10:18:40|513.93|511.53|513.93|511.53|513.93|511.53|513.84|511.44|0
1635934730000|2021-11-03 10:18:50|514.02|511.62|513.84|511.44|514.02|511.62|513.84|511.44|0
1635934760000|2021-11-03 10:19:20|513.67|511.27|513.67|511.27|513.67|511.27|513.67|511.27|0
1635934770000|2021-11-03 10:19:30|513.49|511.09|513.66|511.26|513.66|511.26|513.49|511.09|0
1635934780000|2021-11-03 10:19:40|513.49|511.09|513.49|511.09|513.49|511.09|513.49|511.09|0
1635934840000|2021-11-03 10:20:40|513.31|510.91|513.31|510.91|513.31|510.91|513.31|510.91|0
1635934850000|2021-11-03 10:20:50|513.13|510.73|513.13|510.73|513.13|510.73|513.13|510.73|0
1635934890000|2021-11-03 10:21:30|513.31|510.91|513.31|510.91|513.31|510.91|513.31|510.91|0
1635934910000|2021-11-03 10:21:50|513.13|510.73|513.13|510.73|513.13|510.73|513.13|510.73|0
1635934920000|2021-11-03 10:22:00|512.95|510.55|513.13|510.73|513.13|510.73|512.95|510.55|0
1635934950000|2021-11-03 10:22:30|513.31|510.91|513.13|510.73|513.31|510.91|513.13|510.73|0
1635934980000|2021-11-03 10:23:00|512.95|510.55|512.95|510.55|512.95|510.55|512.95|510.55|0
1635935100000|2021-11-03 10:25:00|513.13|510.73|513.13|510.73|513.13|510.73|512.95|510.55|0
1635935120000|2021-11-03 10:25:20|513.31|510.91|513.31|510.91|513.31|510.91|513.31|510.91|0
1635935160000|2021-11-03 10:26:00|513.48|511.08|513.31|510.91|513.48|511.08|513.31|510.91|0
1635935170000|2021-11-03 10:26:10|513.48|511.08|513.31|510.91|513.48|511.08|513.31|510.91|0
1635935180000|2021-11-03 10:26:20|513.48|511.08|513.48|511.08|513.48|511.08|513.39|510.99|0
1635935190000|2021-11-03 10:26:30|513.31|510.91|513.48|511.08|513.48|511.08|513.31|510.91|0
1635935210000|2021-11-03 10:26:50|513.66|511.26|513.66|511.26|513.66|511.26|513.66|511.26|0
1635935240000|2021-11-03 10:27:20|513.48|511.08|513.48|511.08|513.48|511.08|513.48|511.08|0
1635935250000|2021-11-03 10:27:30|513.39|510.99|513.48|511.08|513.48|511.08|513.39|510.99|0
1635935280000|2021-11-03 10:28:00|513.66|511.26|513.66|511.26|513.66|511.26|513.66|511.26|0
1635935300000|2021-11-03 10:28:20|513.57|511.17|513.48|511.08|513.57|511.17|513.48|511.08|0
1635935330000|2021-11-03 10:28:50|513.66|511.26|513.66|511.26|513.66|511.26|513.66|511.26|0
1635935440000|2021-11-03 10:30:40|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1635935460000|2021-11-03 10:31:00|513.66|511.26|513.66|511.26|513.66|511.26|513.66|511.26|0
1635935540000|2021-11-03 10:32:20|513.48|511.08|513.48|511.08|513.48|511.08|513.48|511.08|0
1635935590000|2021-11-03 10:33:10|513.3|510.9|513.3|510.9|513.3|510.9|513.3|510.9|0
1635935610000|2021-11-03 10:33:30|512.95|510.55|512.95|510.55|512.95|510.55|512.95|510.55|0
1635935620000|2021-11-03 10:33:40|513.13|510.73|513.13|510.73|513.13|510.73|513.13|510.73|0
1635935650000|2021-11-03 10:34:10|512.95|510.55|512.95|510.55|512.95|510.55|512.95|510.55|0
1635935660000|2021-11-03 10:34:20|513.13|510.73|513.13|510.73|513.13|510.73|513.13|510.73|0
1635935690000|2021-11-03 10:34:50|513.3|510.9|513.3|510.9|513.3|510.9|513.3|510.9|0
1635935740000|2021-11-03 10:35:40|513.13|510.73|513.13|510.73|513.13|510.73|513.13|510.73|0
1635935750000|2021-11-03 10:35:50|513.3|510.9|513.3|510.9|513.3|510.9|513.3|510.9|0
1635935760000|2021-11-03 10:36:00|513.21|510.81|513.3|510.9|513.3|510.9|513.21|510.81|0
1635935810000|2021-11-03 10:36:50|513.13|510.73|513.13|510.73|513.13|510.73|513.13|510.73|0
1635935900000|2021-11-03 10:38:20|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635935920000|2021-11-03 10:38:40|513.3|510.9|513.12|510.72|513.3|510.9|513.12|510.72|0
1635935970000|2021-11-03 10:39:30|513.3|510.9|513.3|510.9|513.3|510.9|513.3|510.9|0
1635935980000|2021-11-03 10:39:40|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635936010000|2021-11-03 10:40:10|513.3|510.9|513.3|510.9|513.3|510.9|513.3|510.9|0
1635936060000|2021-11-03 10:41:00|513.12|510.72|513.3|510.9|513.3|510.9|513.12|510.72|0
1635936070000|2021-11-03 10:41:10|513.21|510.81|513.3|510.9|513.3|510.9|513.12|510.72|0
1635936080000|2021-11-03 10:41:20|513.21|510.81|513.3|510.9|513.3|510.9|513.21|510.81|0
1635936090000|2021-11-03 10:41:30|513.21|510.81|513.12|510.72|513.21|510.81|513.12|510.72|0
1635936120000|2021-11-03 10:42:00|512.95|510.55|512.95|510.55|512.95|510.55|512.95|510.55|0
1635936230000|2021-11-03 10:43:50|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635936240000|2021-11-03 10:44:00|512.95|510.55|512.95|510.55|512.95|510.55|512.95|510.55|0
1635936280000|2021-11-03 10:44:40|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635936300000|2021-11-03 10:45:00|512.85|510.45|512.77|510.37|512.94|510.54|512.77|510.37|0
1635936310000|2021-11-03 10:45:10|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635936350000|2021-11-03 10:45:50|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635936360000|2021-11-03 10:46:00|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635936380000|2021-11-03 10:46:20|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635936390000|2021-11-03 10:46:30|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635936410000|2021-11-03 10:46:50|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635936440000|2021-11-03 10:47:20|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635936470000|2021-11-03 10:47:50|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1635936480000|2021-11-03 10:48:00|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635936490000|2021-11-03 10:48:10|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635936520000|2021-11-03 10:48:40|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635936540000|2021-11-03 10:49:00|512.77|510.37|512.59|510.19|512.77|510.37|512.59|510.19|0
1635936610000|2021-11-03 10:50:10|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1635936670000|2021-11-03 10:51:10|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635936680000|2021-11-03 10:51:20|512.94|510.54|512.23|509.83|512.94|510.54|512.06|509.66|0
1635936690000|2021-11-03 10:51:30|512.59|510.19|512.41|510.01|512.59|510.19|512.41|510.01|0
1635936720000|2021-11-03 10:52:00|512.23|509.83|512.41|510.01|512.41|510.01|512.23|509.83|0
1635936730000|2021-11-03 10:52:10|512.23|509.83|512.41|510.01|512.41|510.01|512.23|509.83|0
1635936790000|2021-11-03 10:53:10|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635936800000|2021-11-03 10:53:20|512.41|510.01|512.41|510.01|512.41|510.01|512.41|510.01|0
1635936810000|2021-11-03 10:53:30|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635936820000|2021-11-03 10:53:40|512.67|510.27|512.59|510.19|512.67|510.27|512.59|510.19|0
1635936850000|2021-11-03 10:54:10|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635936880000|2021-11-03 10:54:40|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635936900000|2021-11-03 10:55:00|512.67|510.27|512.67|510.27|512.67|510.27|512.67|510.27|0
1635936910000|2021-11-03 10:55:10|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635936920000|2021-11-03 10:55:20|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635936970000|2021-11-03 10:56:10|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635937010000|2021-11-03 10:56:50|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635937030000|2021-11-03 10:57:10|512.59|510.19|512.76|510.36|512.76|510.36|512.59|510.19|0
1635937040000|2021-11-03 10:57:20|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1635937060000|2021-11-03 10:57:40|512.76|510.36|512.58|510.18|512.76|510.36|512.58|510.18|0
1635937090000|2021-11-03 10:58:10|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635937100000|2021-11-03 10:58:20|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635937120000|2021-11-03 10:58:40|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635937140000|2021-11-03 10:59:00|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635937160000|2021-11-03 10:59:20|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635937170000|2021-11-03 10:59:30|513.29|510.89|513.29|510.89|513.29|510.89|513.29|510.89|0
1635937180000|2021-11-03 10:59:40|513.47|511.07|513.47|511.07|513.47|511.07|513.47|511.07|0
1635937200000|2021-11-03 11:00:00|513.29|510.89|513.47|511.07|513.47|511.07|513.29|510.89|0
1635937230000|2021-11-03 11:00:30|513.29|510.89|513.29|510.89|513.29|510.89|513.29|510.89|0
1635937240000|2021-11-03 11:00:40|513.47|511.07|513.47|511.07|513.47|511.07|513.47|511.07|0
1635937250000|2021-11-03 11:00:50|513.29|510.89|513.47|511.07|513.47|511.07|513.29|510.89|0
1635937260000|2021-11-03 11:01:00|513.29|510.89|513.29|510.89|513.29|510.89|513.29|510.89|0
1635937300000|2021-11-03 11:01:40|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1635937320000|2021-11-03 11:02:00|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1635937350000|2021-11-03 11:02:30|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635937460000|2021-11-03 11:04:20|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635937470000|2021-11-03 11:04:30|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635937530000|2021-11-03 11:05:30|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635937570000|2021-11-03 11:06:10|512.4|510|512.4|510|512.4|510|512.4|510|0
1635937620000|2021-11-03 11:07:00|512.23|509.83|512.23|509.83|512.23|509.83|512.23|509.83|0
1635937630000|2021-11-03 11:07:10|512.4|510|512.23|509.83|512.4|510|512.23|509.83|0
1635937640000|2021-11-03 11:07:20|512.4|510|512.4|510|512.4|510|512.4|510|0
1635937680000|2021-11-03 11:08:00|512.23|509.83|512.23|509.83|512.23|509.83|512.23|509.83|0
1635937700000|2021-11-03 11:08:20|512.4|510|512.4|510|512.4|510|512.4|510|0
1635937740000|2021-11-03 11:09:00|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1635937750000|2021-11-03 11:09:10|512.4|510|512.23|509.83|512.4|510|512.23|509.83|0
1635937810000|2021-11-03 11:10:10|512.4|510|512.4|510|512.4|510|512.4|510|0
1635937820000|2021-11-03 11:10:20|512.23|509.83|512.23|509.83|512.23|509.83|512.23|509.83|0
1635937850000|2021-11-03 11:10:50|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635937900000|2021-11-03 11:11:40|512.4|510|512.4|510|512.4|510|512.4|510|0
1635937930000|2021-11-03 11:12:10|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635937940000|2021-11-03 11:12:20|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635937980000|2021-11-03 11:13:00|512.93|510.53|512.93|510.53|512.93|510.53|512.93|510.53|0
1635938060000|2021-11-03 11:14:20|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635938080000|2021-11-03 11:14:40|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635938090000|2021-11-03 11:14:50|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1635938100000|2021-11-03 11:15:00|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635938160000|2021-11-03 11:16:00|512.4|510|512.4|510|512.4|510|512.4|510|0
1635938170000|2021-11-03 11:16:10|512.49|510.09|512.4|510|512.49|510.09|512.4|510|0
1635938180000|2021-11-03 11:16:20|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635938220000|2021-11-03 11:17:00|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1635938260000|2021-11-03 11:17:40|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635938310000|2021-11-03 11:18:30|512.4|510|512.58|510.18|512.58|510.18|512.4|510|0
1635938320000|2021-11-03 11:18:40|512.4|510|512.4|510|512.4|510|512.4|510|0
1635938360000|2021-11-03 11:19:20|512.58|510.18|512.4|510|512.58|510.18|512.4|510|0
1635938410000|2021-11-03 11:20:10|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635938440000|2021-11-03 11:20:40|512.4|510|512.4|510|512.4|510|512.4|510|0
1635938450000|2021-11-03 11:20:50|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635938490000|2021-11-03 11:21:30|512.4|510|512.4|510|512.4|510|512.4|510|0
1635938500000|2021-11-03 11:21:40|512.58|510.18|512.57|510.17|512.58|510.18|512.57|510.17|0
1635938510000|2021-11-03 11:21:50|512.75|510.35|512.57|510.17|512.75|510.35|512.57|510.17|0
1635938580000|2021-11-03 11:23:00|512.75|510.35|512.57|510.17|512.75|510.35|512.57|510.17|0
1635938590000|2021-11-03 11:23:10|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1635938610000|2021-11-03 11:23:30|512.93|510.53|512.75|510.35|512.93|510.53|512.75|510.35|0
1635938640000|2021-11-03 11:24:00|512.93|510.53|512.93|510.53|512.93|510.53|512.93|510.53|0
1635938710000|2021-11-03 11:25:10|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1635938730000|2021-11-03 11:25:30|512.93|510.53|512.93|510.53|512.93|510.53|512.93|510.53|0
1635938740000|2021-11-03 11:25:40|513.11|510.71|513.11|510.71|513.11|510.71|513.11|510.71|0
1635938770000|2021-11-03 11:26:10|512.93|510.53|512.93|510.53|512.93|510.53|512.93|510.53|0
1635938780000|2021-11-03 11:26:20|513.01|510.61|513.1|510.7|513.11|510.71|513.01|510.61|0
1635938830000|2021-11-03 11:27:10|513.28|510.88|513.28|510.88|513.28|510.88|513.28|510.88|0
1635938840000|2021-11-03 11:27:20|513.1|510.7|513.28|510.88|513.28|510.88|513.1|510.7|0
1635938860000|2021-11-03 11:27:40|513.46|511.06|513.46|511.06|513.46|511.06|513.46|511.06|0
1635938930000|2021-11-03 11:28:50|513.28|510.88|513.46|511.06|513.46|511.06|513.28|510.88|0
1635939000000|2021-11-03 11:30:00|513.64|511.24|513.64|511.24|513.64|511.24|513.64|511.24|0
1635939020000|2021-11-03 11:30:20|513.81|511.41|513.81|511.41|513.81|511.41|513.81|511.41|0
1635939040000|2021-11-03 11:30:40|513.99|511.59|513.99|511.59|513.99|511.59|513.99|511.59|0
1635939120000|2021-11-03 11:32:00|513.81|511.41|513.81|511.41|513.81|511.41|513.81|511.41|0
1635939130000|2021-11-03 11:32:10|513.99|511.59|513.81|511.41|513.99|511.59|513.81|511.41|0
1635939180000|2021-11-03 11:33:00|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1635939190000|2021-11-03 11:33:10|513.46|511.06|513.63|511.23|513.63|511.23|513.46|511.06|0
1635939230000|2021-11-03 11:33:50|513.81|511.41|513.81|511.41|513.81|511.41|513.81|511.41|0
1635939240000|2021-11-03 11:34:00|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1635939420000|2021-11-03 11:37:00|513.46|511.06|513.46|511.06|513.46|511.06|513.46|511.06|0
1635939440000|2021-11-03 11:37:20|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1635939510000|2021-11-03 11:38:30|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635939530000|2021-11-03 11:38:50|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1635939540000|2021-11-03 11:39:00|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635939550000|2021-11-03 11:39:10|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1635939580000|2021-11-03 11:39:40|513.81|511.41|513.81|511.41|513.81|511.41|513.81|511.41|0
1635939610000|2021-11-03 11:40:10|513.99|511.59|513.99|511.59|513.99|511.59|513.99|511.59|0
1635939640000|2021-11-03 11:40:40|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1635939690000|2021-11-03 11:41:30|513.99|511.59|513.99|511.59|513.99|511.59|513.99|511.59|0
1635939720000|2021-11-03 11:42:00|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1635939790000|2021-11-03 11:43:10|513.99|511.59|513.99|511.59|513.99|511.59|513.99|511.59|0
1635939800000|2021-11-03 11:43:20|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1635939860000|2021-11-03 11:44:20|514.07|511.67|513.98|511.58|514.07|511.67|513.98|511.58|0
1635939910000|2021-11-03 11:45:10|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1635939930000|2021-11-03 11:45:30|513.98|511.58|513.98|511.58|513.98|511.58|513.98|511.58|0
1635939950000|2021-11-03 11:45:50|513.81|511.41|513.81|511.41|513.81|511.41|513.81|511.41|0
1635939990000|2021-11-03 11:46:30|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635940000000|2021-11-03 11:46:40|513.27|510.87|513.27|510.87|513.27|510.87|513.27|510.87|0
1635940030000|2021-11-03 11:47:10|513.1|510.7|513.27|510.87|513.27|510.87|513.1|510.7|0
1635940040000|2021-11-03 11:47:20|513.1|510.7|513.1|510.7|513.1|510.7|513.1|510.7|0
1635940050000|2021-11-03 11:47:30|512.92|510.52|513.1|510.7|513.1|510.7|512.92|510.52|0
1635940060000|2021-11-03 11:47:40|512.92|510.52|512.92|510.52|512.92|510.52|512.92|510.52|0
1635940070000|2021-11-03 11:47:50|513.1|510.7|513.1|510.7|513.1|510.7|513.1|510.7|0
1635940080000|2021-11-03 11:48:00|513.81|511.41|513.45|511.05|513.81|511.41|513.45|511.05|0
1635940090000|2021-11-03 11:48:10|513.63|511.23|513.45|511.05|513.63|511.23|513.45|511.05|0
1635940100000|2021-11-03 11:48:20|513.27|510.87|513.27|510.87|513.27|510.87|513.27|510.87|0
1635940120000|2021-11-03 11:48:40|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635940170000|2021-11-03 11:49:30|513.27|510.87|513.27|510.87|513.27|510.87|513.27|510.87|0
1635940180000|2021-11-03 11:49:40|513.18|510.78|513.27|510.87|513.27|510.87|513.18|510.78|0
1635940190000|2021-11-03 11:49:50|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635940270000|2021-11-03 11:51:10|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1635940290000|2021-11-03 11:51:30|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635940300000|2021-11-03 11:51:40|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1635940330000|2021-11-03 11:52:10|513.8|511.4|513.98|511.58|513.98|511.58|513.8|511.4|0
1635940350000|2021-11-03 11:52:30|514.16|511.76|513.98|511.58|514.16|511.76|513.98|511.58|0
1635940360000|2021-11-03 11:52:40|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1635940400000|2021-11-03 11:53:20|513.98|511.58|513.98|511.58|513.98|511.58|513.98|511.58|0
1635940410000|2021-11-03 11:53:30|514.34|511.94|514.34|511.94|514.34|511.94|514.34|511.94|0
1635940420000|2021-11-03 11:53:40|513.98|511.58|513.98|511.58|514.16|511.76|513.98|511.58|0
1635940440000|2021-11-03 11:54:00|513.8|511.4|513.8|511.4|513.8|511.4|513.8|511.4|0
1635940490000|2021-11-03 11:54:50|513.63|511.23|513.8|511.4|513.8|511.4|513.63|511.23|0
1635940530000|2021-11-03 11:55:30|513.63|511.23|513.8|511.4|513.8|511.4|513.63|511.23|0
1635940560000|2021-11-03 11:56:00|513.98|511.58|513.98|511.58|513.98|511.58|513.98|511.58|0
1635940580000|2021-11-03 11:56:20|513.8|511.4|513.8|511.4|513.8|511.4|513.8|511.4|0
1635940610000|2021-11-03 11:56:50|513.62|511.22|513.8|511.4|513.8|511.4|513.62|511.22|0
1635940620000|2021-11-03 11:57:00|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1635940650000|2021-11-03 11:57:30|513.45|511.05|513.62|511.22|513.62|511.22|513.45|511.05|0
1635940800000|2021-11-03 12:00:00|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635940810000|2021-11-03 12:00:10|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1635940820000|2021-11-03 12:00:20|513.8|511.4|513.62|511.22|513.8|511.4|513.62|511.22|0
1635940850000|2021-11-03 12:00:50|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635940870000|2021-11-03 12:01:10|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1635940880000|2021-11-03 12:01:20|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1635940920000|2021-11-03 12:02:00|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635940950000|2021-11-03 12:02:30|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1635941000000|2021-11-03 12:03:20|513.44|511.04|513.62|511.22|513.62|511.22|513.44|511.04|0
1635941020000|2021-11-03 12:03:40|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635941120000|2021-11-03 12:05:20|513.27|510.87|513.27|510.87|513.44|511.04|513.27|510.87|0
1635941130000|2021-11-03 12:05:30|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635941150000|2021-11-03 12:05:50|513.27|510.87|513.27|510.87|513.27|510.87|513.27|510.87|0
1635941160000|2021-11-03 12:06:00|513.44|511.04|513.27|510.87|513.44|511.04|513.27|510.87|0
1635941170000|2021-11-03 12:06:10|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635941190000|2021-11-03 12:06:30|513.27|510.87|513.27|510.87|513.27|510.87|513.27|510.87|0
1635941200000|2021-11-03 12:06:40|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635941220000|2021-11-03 12:07:00|513.27|510.87|513.27|510.87|513.27|510.87|513.27|510.87|0
1635941290000|2021-11-03 12:08:10|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635941340000|2021-11-03 12:09:00|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635941370000|2021-11-03 12:09:30|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635941390000|2021-11-03 12:09:50|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635941440000|2021-11-03 12:10:40|513.26|510.86|513.44|511.04|513.44|511.04|513.26|510.86|0
1635941560000|2021-11-03 12:12:40|513.62|511.22|513.44|511.04|513.62|511.22|513.44|511.04|0
1635941570000|2021-11-03 12:12:50|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635941600000|2021-11-03 12:13:20|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635941610000|2021-11-03 12:13:30|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635941700000|2021-11-03 12:15:00|513.08|510.68|513.17|510.77|513.17|510.77|513.08|510.68|0
1635941710000|2021-11-03 12:15:10|513.26|510.86|513.26|510.86|513.26|510.86|513.17|510.77|0
1635941750000|2021-11-03 12:15:50|513.44|511.04|513.26|510.86|513.44|511.04|513.26|510.86|0
1635941790000|2021-11-03 12:16:30|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1635941820000|2021-11-03 12:17:00|513.26|510.86|513.44|511.04|513.44|511.04|513.26|510.86|0
1635941830000|2021-11-03 12:17:10|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635941840000|2021-11-03 12:17:20|513.44|511.04|513.26|510.86|513.44|511.04|513.26|510.86|0
1635941850000|2021-11-03 12:17:30|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1635941860000|2021-11-03 12:17:40|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635941880000|2021-11-03 12:18:00|513.08|510.68|513.08|510.68|513.26|510.86|513.08|510.68|0
1635941900000|2021-11-03 12:18:20|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635941910000|2021-11-03 12:18:30|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1635941920000|2021-11-03 12:18:40|512.91|510.51|513.08|510.68|513.08|510.68|512.91|510.51|0
1635941960000|2021-11-03 12:19:20|512.91|510.51|513.08|510.68|513.08|510.68|512.91|510.51|0
1635941980000|2021-11-03 12:19:40|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1635942060000|2021-11-03 12:21:00|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1635942070000|2021-11-03 12:21:10|513.08|510.68|513.26|510.86|513.26|510.86|513.08|510.68|0
1635942080000|2021-11-03 12:21:20|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1635942110000|2021-11-03 12:21:50|512.9|510.5|513.08|510.68|513.08|510.68|512.9|510.5|0
1635942120000|2021-11-03 12:22:00|512.9|510.5|512.55|510.15|512.9|510.5|512.55|510.15|0
1635942130000|2021-11-03 12:22:10|512.73|510.33|512.73|510.33|512.73|510.33|512.73|510.33|0
1635942140000|2021-11-03 12:22:20|512.9|510.5|512.9|510.5|512.9|510.5|512.9|510.5|0
1635942170000|2021-11-03 12:22:50|512.73|510.33|512.73|510.33|512.73|510.33|512.73|510.33|0
1635942220000|2021-11-03 12:23:40|512.63|510.23|512.73|510.33|512.73|510.33|512.63|510.23|0
1635942230000|2021-11-03 12:23:50|512.55|510.15|512.73|510.33|512.73|510.33|512.55|510.15|0
1635942240000|2021-11-03 12:24:00|512.55|510.15|512.73|510.33|512.73|510.33|512.55|510.15|0
1635942330000|2021-11-03 12:25:30|512.55|510.15|512.37|509.97|512.55|510.15|512.37|509.97|0
1635942360000|2021-11-03 12:26:00|512.55|510.15|512.55|510.15|512.55|510.15|512.55|510.15|0
1635942370000|2021-11-03 12:26:10|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1635942410000|2021-11-03 12:26:50|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1635942420000|2021-11-03 12:27:00|512.28|509.88|512.19|509.79|512.28|509.88|512.19|509.79|0
1635942440000|2021-11-03 12:27:20|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1635942510000|2021-11-03 12:28:30|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1635942520000|2021-11-03 12:28:40|512.02|509.62|511.84|509.44|512.02|509.62|511.84|509.44|0
1635942530000|2021-11-03 12:28:50|512.02|509.62|512.02|509.62|512.02|509.62|512.02|509.62|0
1635942540000|2021-11-03 12:29:00|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1635942580000|2021-11-03 12:29:40|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1635942600000|2021-11-03 12:30:00|512.19|509.79|512.19|509.79|512.37|509.97|512.19|509.79|0
1635942610000|2021-11-03 12:30:10|512.37|509.97|512.19|509.79|512.37|509.97|512.19|509.79|0
1635942630000|2021-11-03 12:30:30|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1635942640000|2021-11-03 12:30:40|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1635942650000|2021-11-03 12:30:50|511.66|509.26|511.84|509.44|511.84|509.44|511.66|509.26|0
1635942660000|2021-11-03 12:31:00|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635942680000|2021-11-03 12:31:20|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1635942700000|2021-11-03 12:31:40|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635942730000|2021-11-03 12:32:10|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1635942750000|2021-11-03 12:32:30|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635942760000|2021-11-03 12:32:40|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635942770000|2021-11-03 12:32:50|511.31|508.91|511.31|508.91|511.31|508.91|511.31|508.91|0
1635942780000|2021-11-03 12:33:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635942790000|2021-11-03 12:33:10|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635942830000|2021-11-03 12:33:50|511.66|509.26|511.48|509.08|511.66|509.26|511.48|509.08|0
1635942840000|2021-11-03 12:34:00|511.66|509.26|511.48|509.08|511.66|509.26|511.48|509.08|0
1635942860000|2021-11-03 12:34:20|511.3|508.9|511.3|508.9|511.48|509.08|511.3|508.9|0
1635942880000|2021-11-03 12:34:40|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1635942890000|2021-11-03 12:34:50|510.95|508.55|510.95|508.55|510.95|508.55|510.95|508.55|0
1635942900000|2021-11-03 12:35:00|510.77|508.37|510.95|508.55|510.95|508.55|510.77|508.37|0
1635942920000|2021-11-03 12:35:20|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1635942930000|2021-11-03 12:35:30|511.03|508.63|511.3|508.9|511.3|508.9|511.03|508.63|0
1635942950000|2021-11-03 12:35:50|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635942960000|2021-11-03 12:36:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635942970000|2021-11-03 12:36:10|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1635942980000|2021-11-03 12:36:20|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635943020000|2021-11-03 12:37:00|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1635943080000|2021-11-03 12:38:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635943090000|2021-11-03 12:38:10|511.48|509.08|511.3|508.9|511.48|509.08|511.3|508.9|0
1635943160000|2021-11-03 12:39:20|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943190000|2021-11-03 12:39:50|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635943200000|2021-11-03 12:40:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943220000|2021-11-03 12:40:20|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635943230000|2021-11-03 12:40:30|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943260000|2021-11-03 12:41:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635943270000|2021-11-03 12:41:10|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943370000|2021-11-03 12:42:50|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635943380000|2021-11-03 12:43:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635943390000|2021-11-03 12:43:10|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943400000|2021-11-03 12:43:20|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635943410000|2021-11-03 12:43:30|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943440000|2021-11-03 12:44:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635943450000|2021-11-03 12:44:10|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943460000|2021-11-03 12:44:20|511.3|508.9|511.3|508.9|511.48|509.08|511.3|508.9|0
1635943480000|2021-11-03 12:44:40|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1635943500000|2021-11-03 12:45:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943520000|2021-11-03 12:45:20|511.65|509.25|511.65|509.25|511.65|509.25|511.48|509.08|0
1635943530000|2021-11-03 12:45:30|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943540000|2021-11-03 12:45:40|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635943630000|2021-11-03 12:47:10|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635943640000|2021-11-03 12:47:20|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635943650000|2021-11-03 12:47:30|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635943730000|2021-11-03 12:48:50|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635943740000|2021-11-03 12:49:00|511.48|509.08|511.65|509.25|511.65|509.25|511.48|509.08|0
1635943790000|2021-11-03 12:49:50|511.83|509.43|511.65|509.25|511.83|509.43|511.65|509.25|0
1635943850000|2021-11-03 12:50:50|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635943880000|2021-11-03 12:51:20|511.3|508.9|511.47|509.07|511.47|509.07|511.3|508.9|0
1635943920000|2021-11-03 12:52:00|511.65|509.25|511.47|509.07|511.65|509.25|511.47|509.07|0
1635943930000|2021-11-03 12:52:10|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635943950000|2021-11-03 12:52:30|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635944000000|2021-11-03 12:53:20|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635944040000|2021-11-03 12:54:00|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1635944060000|2021-11-03 12:54:20|510.94|508.54|510.94|508.54|511.12|508.72|510.94|508.54|0
1635944080000|2021-11-03 12:54:40|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1635944150000|2021-11-03 12:55:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635944170000|2021-11-03 12:56:10|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1635944180000|2021-11-03 12:56:20|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1635944220000|2021-11-03 12:57:00|511.47|509.07|511.29|508.89|511.47|509.07|511.29|508.89|0
1635944230000|2021-11-03 12:57:10|511.47|509.07|511.29|508.89|511.47|509.07|511.29|508.89|0
1635944240000|2021-11-03 12:57:20|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635944250000|2021-11-03 12:57:30|511.38|508.98|511.29|508.89|511.38|508.98|511.29|508.89|0
1635944290000|2021-11-03 12:58:10|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1635944300000|2021-11-03 12:58:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635944380000|2021-11-03 12:59:40|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1635944400000|2021-11-03 13:00:00|510.94|508.54|510.76|508.36|511.12|508.72|510.76|508.36|0
1635944450000|2021-11-03 13:00:50|510.59|508.19|510.23|507.83|510.59|508.19|510.23|507.83|0
1635944470000|2021-11-03 13:01:10|510.05|507.65|509.88|507.48|510.05|507.65|509.88|507.48|0
1635944490000|2021-11-03 13:01:30|509.7|507.3|509.7|507.3|509.7|507.3|509.7|507.3|0
1635944510000|2021-11-03 13:01:50|509.88|507.48|510.05|507.65|510.05|507.65|509.88|507.48|0
1635944520000|2021-11-03 13:02:00|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1635944530000|2021-11-03 13:02:10|510.05|507.65|510.05|507.65|510.05|507.65|510.05|507.65|0
1635944560000|2021-11-03 13:02:40|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1635944570000|2021-11-03 13:02:50|510.05|507.65|510.05|507.65|510.05|507.65|510.05|507.65|0
1635944580000|2021-11-03 13:03:00|510.23|507.83|510.23|507.83|510.23|507.83|510.23|507.83|0
1635944620000|2021-11-03 13:03:40|510.05|507.65|510.05|507.65|510.05|507.65|510.05|507.65|0
1635944640000|2021-11-03 13:04:00|510.23|507.83|510.23|507.83|510.23|507.83|510.23|507.83|0
1635944660000|2021-11-03 13:04:20|510.41|508.01|510.58|508.18|510.58|508.18|510.41|508.01|0
1635944720000|2021-11-03 13:05:20|510.76|508.36|510.76|508.36|510.76|508.36|510.76|508.36|0
1635944730000|2021-11-03 13:05:30|510.94|508.54|511.11|508.71|511.11|508.71|510.94|508.54|0
1635944740000|2021-11-03 13:05:40|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635944790000|2021-11-03 13:06:30|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635944800000|2021-11-03 13:06:40|511.65|509.25|511.47|509.07|511.65|509.25|511.47|509.07|0
1635944810000|2021-11-03 13:06:50|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635944830000|2021-11-03 13:07:10|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635944840000|2021-11-03 13:07:20|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635944910000|2021-11-03 13:08:30|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635944970000|2021-11-03 13:09:30|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635945010000|2021-11-03 13:10:10|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635945020000|2021-11-03 13:10:20|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635945050000|2021-11-03 13:10:50|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635945060000|2021-11-03 13:11:00|511.47|509.07|511.64|509.24|511.64|509.24|511.47|509.07|0
1635945070000|2021-11-03 13:11:10|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635945090000|2021-11-03 13:11:30|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635945100000|2021-11-03 13:11:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635945110000|2021-11-03 13:11:50|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635945160000|2021-11-03 13:12:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635945180000|2021-11-03 13:13:00|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635945260000|2021-11-03 13:14:20|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635945270000|2021-11-03 13:14:30|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635945310000|2021-11-03 13:15:10|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1635945350000|2021-11-03 13:15:50|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635945370000|2021-11-03 13:16:10|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1635945380000|2021-11-03 13:16:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635945460000|2021-11-03 13:17:40|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1635945480000|2021-11-03 13:18:00|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635945500000|2021-11-03 13:18:20|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1635945540000|2021-11-03 13:19:00|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635945560000|2021-11-03 13:19:20|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1635945610000|2021-11-03 13:20:10|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635945620000|2021-11-03 13:20:20|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1635945680000|2021-11-03 13:21:20|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1635945690000|2021-11-03 13:21:30|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1635945750000|2021-11-03 13:22:30|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1635945780000|2021-11-03 13:23:00|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1635945800000|2021-11-03 13:23:20|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1635945830000|2021-11-03 13:23:50|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1635945850000|2021-11-03 13:24:10|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1635945890000|2021-11-03 13:24:50|511.37|508.97|511.46|509.06|511.46|509.06|511.37|508.97|0
1635945900000|2021-11-03 13:25:00|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635945910000|2021-11-03 13:25:10|511.81|509.41|511.81|509.41|511.81|509.41|511.81|509.41|0
1635945930000|2021-11-03 13:25:30|511.99|509.59|511.99|509.59|511.99|509.59|511.99|509.59|0
1635945950000|2021-11-03 13:25:50|512.17|509.77|512.17|509.77|512.17|509.77|512.17|509.77|0
1635945960000|2021-11-03 13:26:00|511.99|509.59|511.99|509.59|511.99|509.59|511.99|509.59|0
1635945990000|2021-11-03 13:26:30|511.81|509.41|511.81|509.41|511.81|509.41|511.81|509.41|0
1635946000000|2021-11-03 13:26:40|511.99|509.59|511.81|509.41|511.99|509.59|511.81|509.41|0
1635946010000|2021-11-03 13:26:50|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635946050000|2021-11-03 13:27:30|511.81|509.41|511.81|509.41|511.81|509.41|511.64|509.24|0
1635946060000|2021-11-03 13:27:40|511.64|509.24|511.81|509.41|511.81|509.41|511.64|509.24|0
1635946070000|2021-11-03 13:27:50|511.64|509.24|511.81|509.41|511.81|509.41|511.64|509.24|0
1635946080000|2021-11-03 13:28:00|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635946090000|2021-11-03 13:28:10|511.81|509.41|511.81|509.41|511.81|509.41|511.81|509.41|0
1635946120000|2021-11-03 13:28:40|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635946130000|2021-11-03 13:28:50|511.81|509.41|511.81|509.41|511.81|509.41|511.81|509.41|0
1635946150000|2021-11-03 13:29:10|511.99|509.59|511.99|509.59|511.99|509.59|511.99|509.59|0
1635946160000|2021-11-03 13:29:20|511.81|509.41|511.64|509.24|511.81|509.41|511.64|509.24|0
1635946180000|2021-11-03 13:29:40|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1635946190000|2021-11-03 13:29:50|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635946200000|2021-11-03 13:30:00|511.81|509.41|511.64|509.24|511.81|509.41|511.46|509.06|0
1635946210000|2021-11-03 13:30:10|511.28|508.88|511.46|509.06|511.64|509.24|511.1|508.7|0
1635946220000|2021-11-03 13:30:20|511.1|508.7|512.17|509.77|512.17|509.77|511.1|508.7|0
1635946230000|2021-11-03 13:30:30|512.34|509.94|512.52|510.12|512.7|510.3|512.17|509.77|0
1635946240000|2021-11-03 13:30:40|511.99|509.59|511.99|509.59|512.17|509.77|511.99|509.59|0
1635946250000|2021-11-03 13:30:50|511.81|509.41|511.1|508.7|511.81|509.41|511.1|508.7|0
1635946260000|2021-11-03 13:31:00|511.28|508.88|511.46|509.06|511.46|509.06|511.1|508.7|0
1635946270000|2021-11-03 13:31:10|511.1|508.7|511.46|509.06|511.46|509.06|511.1|508.7|0
1635946280000|2021-11-03 13:31:20|511.63|509.23|510.75|508.35|511.63|509.23|510.75|508.35|0
1635946290000|2021-11-03 13:31:30|510.93|508.53|510.75|508.35|510.93|508.53|510.75|508.35|0
1635946300000|2021-11-03 13:31:40|510.93|508.53|511.81|509.41|511.99|509.59|510.93|508.53|0
1635946310000|2021-11-03 13:31:50|511.99|509.59|511.99|509.59|511.99|509.59|511.81|509.41|0
1635946320000|2021-11-03 13:32:00|511.81|509.41|511.99|509.59|512.17|509.77|511.81|509.41|0
1635946330000|2021-11-03 13:32:10|511.63|509.23|511.99|509.59|511.99|509.59|511.63|509.23|0
1635946340000|2021-11-03 13:32:20|511.81|509.41|511.81|509.41|511.81|509.41|511.63|509.23|0
1635946350000|2021-11-03 13:32:30|511.63|509.23|511.99|509.59|511.99|509.59|511.63|509.23|0
1635946360000|2021-11-03 13:32:40|512.17|509.77|511.81|509.41|512.17|509.77|511.81|509.41|0
1635946370000|2021-11-03 13:32:50|511.63|509.23|511.63|509.23|511.63|509.23|511.63|509.23|0
1635946380000|2021-11-03 13:33:00|511.28|508.88|511.63|509.23|511.63|509.23|511.28|508.88|0
1635946390000|2021-11-03 13:33:10|511.99|509.59|511.63|509.23|511.99|509.59|511.63|509.23|0
1635946400000|2021-11-03 13:33:20|511.81|509.41|511.46|509.06|511.81|509.41|511.46|509.06|0
1635946410000|2021-11-03 13:33:30|511.19|508.79|510.93|508.53|511.19|508.79|510.93|508.53|0
1635946420000|2021-11-03 13:33:40|511.1|508.7|511.1|508.7|511.28|508.88|511.1|508.7|0
1635946430000|2021-11-03 13:33:50|510.93|508.53|510.93|508.53|510.93|508.53|510.75|508.35|0
1635946440000|2021-11-03 13:34:00|511.28|508.88|511.63|509.23|511.63|509.23|511.28|508.88|0
1635946450000|2021-11-03 13:34:10|511.81|509.41|511.81|509.41|511.99|509.59|511.81|509.41|0
1635946460000|2021-11-03 13:34:20|512.17|509.77|512.17|509.77|512.17|509.77|512.17|509.77|0
1635946470000|2021-11-03 13:34:30|512.34|509.94|512.7|510.3|512.7|510.3|512.34|509.94|0
1635946480000|2021-11-03 13:34:40|512.52|510.12|512.7|510.3|512.7|510.3|512.52|510.12|0
1635946490000|2021-11-03 13:34:50|512.87|510.47|513.05|510.65|513.05|510.65|512.87|510.47|0
1635946500000|2021-11-03 13:35:00|513.41|511.01|513.05|510.65|513.41|511.01|513.05|510.65|0
1635946510000|2021-11-03 13:35:10|513.23|510.83|512.87|510.47|513.23|510.83|512.7|510.3|0
1635946520000|2021-11-03 13:35:20|512.7|510.3|512.52|510.12|512.7|510.3|512.52|510.12|0
1635946530000|2021-11-03 13:35:30|512.34|509.94|512.16|509.76|512.34|509.94|511.99|509.59|0
1635946540000|2021-11-03 13:35:40|511.99|509.59|511.81|509.41|511.99|509.59|511.81|509.41|0
1635946550000|2021-11-03 13:35:50|511.63|509.23|511.28|508.88|511.63|509.23|511.28|508.88|0
1635946560000|2021-11-03 13:36:00|511.1|508.7|511.1|508.7|511.28|508.88|510.92|508.52|0
1635946570000|2021-11-03 13:36:10|510.75|508.35|510.57|508.17|510.75|508.35|510.22|507.82|0
1635946580000|2021-11-03 13:36:20|510.39|507.99|510.75|508.35|510.75|508.35|510.39|507.99|0
1635946590000|2021-11-03 13:36:30|510.39|507.99|510.04|507.64|510.39|507.99|509.86|507.46|0
1635946600000|2021-11-03 13:36:40|509.86|507.46|509.86|507.46|509.86|507.46|509.86|507.46|0
1635946610000|2021-11-03 13:36:50|510.04|507.64|509.86|507.46|510.04|507.64|509.86|507.46|0
1635946620000|2021-11-03 13:37:00|509.69|507.29|509.16|506.76|509.69|507.29|509.16|506.76|0
1635946630000|2021-11-03 13:37:10|509.33|506.93|509.51|507.11|509.51|507.11|509.33|506.93|0
1635946640000|2021-11-03 13:37:20|509.16|506.76|509.33|506.93|509.33|506.93|509.15|506.75|0
1635946650000|2021-11-03 13:37:30|509.15|506.75|508.98|506.58|509.15|506.75|508.8|506.4|0
1635946660000|2021-11-03 13:37:40|508.8|506.4|508.45|506.05|508.8|506.4|508.45|506.05|0
1635946670000|2021-11-03 13:37:50|508.27|505.87|509.15|506.75|509.15|506.75|508.27|505.87|0
1635946680000|2021-11-03 13:38:00|509.33|506.93|509.51|507.11|509.51|507.11|509.33|506.93|0
1635946690000|2021-11-03 13:38:10|510.22|507.82|509.86|507.46|510.22|507.82|509.69|507.29|0
1635946700000|2021-11-03 13:38:20|509.69|507.29|510.39|507.99|510.39|507.99|509.69|507.29|0
1635946710000|2021-11-03 13:38:30|510.22|507.82|510.57|508.17|510.57|508.17|510.04|507.64|0
1635946720000|2021-11-03 13:38:40|510.39|507.99|510.57|508.17|510.57|508.17|510.39|507.99|0
1635946730000|2021-11-03 13:38:50|510.75|508.35|511.1|508.7|511.1|508.7|510.75|508.35|0
1635946740000|2021-11-03 13:39:00|510.92|508.52|511.63|509.23|511.63|509.23|510.92|508.52|0
1635946750000|2021-11-03 13:39:10|511.45|509.05|511.45|509.05|511.45|509.05|511.28|508.88|0
1635946760000|2021-11-03 13:39:20|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1635946770000|2021-11-03 13:39:30|511.28|508.88|511.28|508.88|511.45|509.05|511.28|508.88|0
1635946780000|2021-11-03 13:39:40|511.1|508.7|511.45|509.05|511.45|509.05|510.92|508.52|0
1635946790000|2021-11-03 13:39:50|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1635946800000|2021-11-03 13:40:00|511.28|508.88|511.45|509.05|511.45|509.05|511.28|508.88|0
1635946810000|2021-11-03 13:40:10|511.28|508.88|510.75|508.35|511.28|508.88|510.75|508.35|0
1635946820000|2021-11-03 13:40:20|510.92|508.52|510.75|508.35|510.92|508.52|510.75|508.35|0
1635946830000|2021-11-03 13:40:30|510.92|508.52|510.92|508.52|511.1|508.7|510.92|508.52|0
1635946840000|2021-11-03 13:40:40|510.75|508.35|510.75|508.35|510.92|508.52|510.57|508.17|0
1635946850000|2021-11-03 13:40:50|510.92|508.52|511.1|508.7|511.28|508.88|510.92|508.52|0
1635946860000|2021-11-03 13:41:00|511.28|508.88|511.81|509.41|511.81|509.41|511.28|508.88|0
1635946870000|2021-11-03 13:41:10|511.63|509.23|511.81|509.41|511.81|509.41|511.63|509.23|0
1635946880000|2021-11-03 13:41:20|511.63|509.23|510.92|508.52|511.63|509.23|510.92|508.52|0
1635946890000|2021-11-03 13:41:30|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1635946900000|2021-11-03 13:41:40|510.57|508.17|510.21|507.81|510.57|508.17|510.21|507.81|0
1635946910000|2021-11-03 13:41:50|510.04|507.64|510.57|508.17|510.57|508.17|510.04|507.64|0
1635946920000|2021-11-03 13:42:00|510.75|508.35|510.75|508.35|510.92|508.52|510.75|508.35|0
1635946930000|2021-11-03 13:42:10|510.92|508.52|510.74|508.34|511.1|508.7|510.74|508.34|0
1635946940000|2021-11-03 13:42:20|510.57|508.17|510.74|508.34|510.74|508.34|510.57|508.17|0
1635946950000|2021-11-03 13:42:30|510.92|508.52|510.57|508.17|510.92|508.52|510.57|508.17|0
1635946960000|2021-11-03 13:42:40|510.39|507.99|510.39|507.99|510.57|508.17|510.39|507.99|0
1635946970000|2021-11-03 13:42:50|510.21|507.81|510.04|507.64|510.21|507.81|510.04|507.64|0
1635946980000|2021-11-03 13:43:00|510.39|507.99|510.39|507.99|510.39|507.99|510.21|507.81|0
1635946990000|2021-11-03 13:43:10|510.21|507.81|510.39|507.99|510.39|507.99|510.21|507.81|0
1635947000000|2021-11-03 13:43:20|510.21|507.81|510.39|507.99|510.39|507.99|510.21|507.81|0
1635947010000|2021-11-03 13:43:30|510.21|507.81|510.57|508.17|510.57|508.17|510.04|507.64|0
1635947020000|2021-11-03 13:43:40|510.74|508.34|510.74|508.34|510.74|508.34|510.74|508.34|0
1635947030000|2021-11-03 13:43:50|510.92|508.52|510.74|508.34|510.92|508.52|510.74|508.34|0
1635947040000|2021-11-03 13:44:00|510.57|508.17|510.74|508.34|510.74|508.34|510.57|508.17|0
1635947050000|2021-11-03 13:44:10|510.92|508.52|511.45|509.05|511.45|509.05|510.92|508.52|0
1635947060000|2021-11-03 13:44:20|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1635947070000|2021-11-03 13:44:30|511.28|508.88|511.28|508.88|511.45|509.05|511.28|508.88|0
1635947080000|2021-11-03 13:44:40|511.1|508.7|510.57|508.17|511.1|508.7|510.57|508.17|0
1635947090000|2021-11-03 13:44:50|510.92|508.52|511.1|508.7|511.1|508.7|510.92|508.52|0
1635947100000|2021-11-03 13:45:00|511.45|509.05|511.63|509.23|511.63|509.23|511.45|509.05|0
1635947110000|2021-11-03 13:45:10|511.27|508.87|511.45|509.05|511.45|509.05|511.27|508.87|0
1635947120000|2021-11-03 13:45:20|511.63|509.23|511.63|509.23|511.63|509.23|511.45|509.05|0
1635947130000|2021-11-03 13:45:30|511.45|509.05|511.45|509.05|511.63|509.23|511.45|509.05|0
1635947140000|2021-11-03 13:45:40|511.27|508.87|511.45|509.05|511.45|509.05|510.92|508.52|0
1635947150000|2021-11-03 13:45:50|511.27|508.87|511.27|508.87|511.27|508.87|511.1|508.7|0
1635947160000|2021-11-03 13:46:00|511.63|509.23|511.98|509.58|512.16|509.76|511.63|509.23|0
1635947170000|2021-11-03 13:46:10|511.81|509.41|511.63|509.23|511.81|509.41|511.63|509.23|0
1635947180000|2021-11-03 13:46:20|511.98|509.58|511.45|509.05|511.98|509.58|511.45|509.05|0
1635947190000|2021-11-03 13:46:30|511.27|508.87|510.92|508.52|511.27|508.87|510.92|508.52|0
1635947200000|2021-11-03 13:46:40|511.1|508.7|511.1|508.7|511.1|508.7|511.1|508.7|0
1635947210000|2021-11-03 13:46:50|510.92|508.52|510.92|508.52|511.1|508.7|510.92|508.52|0
1635947220000|2021-11-03 13:47:00|511.1|508.7|511.27|508.87|511.27|508.87|510.92|508.52|0
1635947230000|2021-11-03 13:47:10|510.74|508.34|510.92|508.52|510.92|508.52|510.74|508.34|0
1635947240000|2021-11-03 13:47:20|510.74|508.34|510.74|508.34|510.74|508.34|510.57|508.17|0
1635947250000|2021-11-03 13:47:30|510.57|508.17|510.74|508.34|510.74|508.34|510.57|508.17|0
1635947260000|2021-11-03 13:47:40|510.57|508.17|510.57|508.17|510.74|508.34|510.39|507.99|0
1635947270000|2021-11-03 13:47:50|510.92|508.52|510.92|508.52|511.1|508.7|510.92|508.52|0
1635947280000|2021-11-03 13:48:00|510.74|508.34|510.92|508.52|511.27|508.87|510.74|508.34|0
1635947290000|2021-11-03 13:48:10|511.1|508.7|511.1|508.7|511.1|508.7|511.1|508.7|0
1635947300000|2021-11-03 13:48:20|511.27|508.87|511.27|508.87|511.27|508.87|511.27|508.87|0
1635947310000|2021-11-03 13:48:30|511.45|509.05|510.92|508.52|511.45|509.05|510.92|508.52|0
1635947320000|2021-11-03 13:48:40|511.1|508.7|511.1|508.7|511.27|508.87|511.1|508.7|0
1635947330000|2021-11-03 13:48:50|510.92|508.52|510.57|508.17|510.92|508.52|510.57|508.17|0
1635947340000|2021-11-03 13:49:00|510.39|507.99|510.39|507.99|510.39|507.99|510.39|507.99|0
1635947350000|2021-11-03 13:49:10|510.57|508.17|510.57|508.17|510.57|508.17|510.39|507.99|0
1635947360000|2021-11-03 13:49:20|510.74|508.34|511.1|508.7|511.1|508.7|510.74|508.34|0
1635947370000|2021-11-03 13:49:30|510.92|508.52|510.92|508.52|510.92|508.52|510.74|508.34|0
1635947380000|2021-11-03 13:49:40|510.74|508.34|511.27|508.87|511.27|508.87|510.74|508.34|0
1635947390000|2021-11-03 13:49:50|511.63|509.23|511.63|509.23|511.8|509.4|511.63|509.23|0
1635947400000|2021-11-03 13:50:00|511.8|509.4|511.45|509.05|511.8|509.4|511.45|509.05|0
1635947410000|2021-11-03 13:50:10|511.63|509.23|511.98|509.58|511.98|509.58|511.63|509.23|0
1635947420000|2021-11-03 13:50:20|511.8|509.4|511.8|509.4|511.8|509.4|511.45|509.05|0
1635947430000|2021-11-03 13:50:30|511.98|509.58|511.8|509.4|511.98|509.58|511.8|509.4|0
1635947440000|2021-11-03 13:50:40|511.63|509.23|511.63|509.23|511.63|509.23|511.45|509.05|0
1635947450000|2021-11-03 13:50:50|511.45|509.05|511.45|509.05|511.45|509.05|511.27|508.87|0
1635947460000|2021-11-03 13:51:00|511.63|509.23|511.27|508.87|511.63|509.23|511.27|508.87|0
1635947470000|2021-11-03 13:51:10|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1635947480000|2021-11-03 13:51:20|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1635947490000|2021-11-03 13:51:30|511.63|509.23|511.98|509.58|511.98|509.58|511.63|509.23|0
1635947500000|2021-11-03 13:51:40|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1635947510000|2021-11-03 13:51:50|511.63|509.23|511.63|509.23|511.63|509.23|511.45|509.05|0
1635947520000|2021-11-03 13:52:00|511.45|509.05|511.45|509.05|511.45|509.05|511.27|508.87|0
1635947530000|2021-11-03 13:52:10|511.27|508.87|511.45|509.05|511.45|509.05|511.27|508.87|0
1635947540000|2021-11-03 13:52:20|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1635947550000|2021-11-03 13:52:30|511.63|509.23|511.45|509.05|511.63|509.23|511.09|508.69|0
1635947560000|2021-11-03 13:52:40|511.27|508.87|510.92|508.52|511.27|508.87|510.92|508.52|0
1635947570000|2021-11-03 13:52:50|511.09|508.69|511.09|508.69|511.09|508.69|510.92|508.52|0
1635947580000|2021-11-03 13:53:00|511.63|509.23|511.45|509.05|511.63|509.23|511.27|508.87|0
1635947590000|2021-11-03 13:53:10|511.63|509.23|511.53|509.13|511.63|509.23|511.09|508.69|0
1635947600000|2021-11-03 13:53:20|511.45|509.05|511.45|509.05|511.45|509.05|511.27|508.87|0
1635947610000|2021-11-03 13:53:30|511.09|508.69|511.09|508.69|511.09|508.69|510.92|508.52|0
1635947620000|2021-11-03 13:53:40|510.92|508.52|510.74|508.34|510.92|508.52|510.56|508.16|0
1635947630000|2021-11-03 13:53:50|510.92|508.52|510.92|508.52|510.92|508.52|510.92|508.52|0
1635947640000|2021-11-03 13:54:00|510.74|508.34|511.09|508.69|511.09|508.69|510.74|508.34|0
1635947650000|2021-11-03 13:54:10|511.27|508.87|511.63|509.23|511.63|509.23|511.09|508.69|0
1635947660000|2021-11-03 13:54:20|511.8|509.4|511.98|509.58|511.98|509.58|511.8|509.4|0
1635947670000|2021-11-03 13:54:30|511.8|509.4|511.8|509.4|511.8|509.4|511.8|509.4|0
1635947680000|2021-11-03 13:54:40|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1635947690000|2021-11-03 13:54:50|511.98|509.58|511.98|509.58|511.98|509.58|511.98|509.58|0
1635947700000|2021-11-03 13:55:00|511.8|509.4|511.63|509.23|511.8|509.4|511.63|509.23|0
1635947710000|2021-11-03 13:55:10|511.8|509.4|511.98|509.58|511.98|509.58|511.8|509.4|0
1635947720000|2021-11-03 13:55:20|512.16|509.76|511.8|509.4|512.16|509.76|511.8|509.4|0
1635947730000|2021-11-03 13:55:30|511.98|509.58|511.98|509.58|511.98|509.58|511.8|509.4|0
1635947740000|2021-11-03 13:55:40|511.8|509.4|511.8|509.4|511.8|509.4|511.8|509.4|0
1635947750000|2021-11-03 13:55:50|511.62|509.22|511.8|509.4|511.8|509.4|511.62|509.22|0
1635947760000|2021-11-03 13:56:00|511.45|509.05|511.8|509.4|511.8|509.4|511.45|509.05|0
1635947770000|2021-11-03 13:56:10|511.98|509.58|511.8|509.4|511.98|509.58|511.8|509.4|0
1635947780000|2021-11-03 13:56:20|511.45|509.05|511.62|509.22|511.62|509.22|511.45|509.05|0
1635947790000|2021-11-03 13:56:30|511.8|509.4|511.98|509.58|511.98|509.58|511.8|509.4|0
1635947800000|2021-11-03 13:56:40|512.16|509.76|511.98|509.58|512.16|509.76|511.8|509.4|0
1635947810000|2021-11-03 13:56:50|512.16|509.76|511.98|509.58|512.16|509.76|511.98|509.58|0
1635947820000|2021-11-03 13:57:00|512.16|509.76|512.69|510.29|512.69|510.29|511.98|509.58|0
1635947830000|2021-11-03 13:57:10|512.86|510.46|513.04|510.64|513.04|510.64|512.86|510.46|0
1635947840000|2021-11-03 13:57:20|512.86|510.46|512.69|510.29|512.86|510.46|512.69|510.29|0
1635947850000|2021-11-03 13:57:30|512.51|510.11|512.69|510.29|512.69|510.29|512.51|510.11|0
1635947860000|2021-11-03 13:57:40|512.51|510.11|512.16|509.76|512.51|510.11|512.16|509.76|0
1635947870000|2021-11-03 13:57:50|512.33|509.93|512.69|510.29|512.69|510.29|512.33|509.93|0
1635947880000|2021-11-03 13:58:00|512.86|510.46|512.69|510.29|512.86|510.46|512.69|510.29|0
1635947890000|2021-11-03 13:58:10|512.86|510.46|512.86|510.46|513.04|510.64|512.86|510.46|0
1635947900000|2021-11-03 13:58:20|512.69|510.29|512.86|510.46|512.86|510.46|512.69|510.29|0
1635947910000|2021-11-03 13:58:30|513.04|510.64|513.04|510.64|513.04|510.64|513.04|510.64|0
1635947930000|2021-11-03 13:58:50|513.22|510.82|513.22|510.82|513.22|510.82|513.22|510.82|0
1635947940000|2021-11-03 13:59:00|513.04|510.64|513.04|510.64|513.04|510.64|513.04|510.64|0
1635947950000|2021-11-03 13:59:10|512.86|510.46|513.04|510.64|513.04|510.64|512.86|510.46|0
1635947960000|2021-11-03 13:59:20|512.86|510.46|512.86|510.46|513.04|510.64|512.86|510.46|0
1635947970000|2021-11-03 13:59:30|513.04|510.64|513.22|510.82|513.22|510.82|513.04|510.64|0
1635947980000|2021-11-03 13:59:40|513.04|510.64|512.86|510.46|513.04|510.64|512.86|510.46|0
1635947990000|2021-11-03 13:59:50|512.51|510.11|512.24|509.84|512.51|510.11|512.24|509.84|0
1635948000000|2021-11-03 14:00:00|512.15|509.75|512.86|510.46|513.04|510.64|512.15|509.75|0
1635948010000|2021-11-03 14:00:10|513.04|510.64|513.04|510.64|513.22|510.82|513.04|510.64|0
1635948020000|2021-11-03 14:00:20|513.22|510.82|512.51|510.11|513.22|510.82|512.51|510.11|0
1635948030000|2021-11-03 14:00:30|512.15|509.75|512.69|510.29|512.69|510.29|512.15|509.75|0
1635948040000|2021-11-03 14:00:40|512.51|510.11|512.33|509.93|512.86|510.46|512.33|509.93|0
1635948050000|2021-11-03 14:00:50|512.51|510.11|512.51|510.11|512.51|510.11|512.33|509.93|0
1635948060000|2021-11-03 14:01:00|512.15|509.75|512.51|510.11|512.51|510.11|512.15|509.75|0
1635948070000|2021-11-03 14:01:10|512.33|509.93|511.8|509.4|512.33|509.93|511.8|509.4|0
1635948080000|2021-11-03 14:01:20|511.62|509.22|511.27|508.87|511.62|509.22|511.27|508.87|0
1635948090000|2021-11-03 14:01:30|511.45|509.05|511.09|508.69|511.45|509.05|511.09|508.69|0
1635948100000|2021-11-03 14:01:40|511.45|509.05|511.27|508.87|511.45|509.05|511.27|508.87|0
1635948110000|2021-11-03 14:01:50|511.45|509.05|511.45|509.05|511.45|509.05|511.27|508.87|0
1635948120000|2021-11-03 14:02:00|511.35|508.95|511.62|509.22|511.62|509.22|511.35|508.95|0
1635948130000|2021-11-03 14:02:10|511.27|508.87|511.09|508.69|511.45|509.05|511.09|508.69|0
1635948140000|2021-11-03 14:02:20|510.74|508.34|510.91|508.51|510.91|508.51|510.74|508.34|0
1635948150000|2021-11-03 14:02:30|510.56|508.16|511.44|509.04|511.44|509.04|510.56|508.16|0
1635948160000|2021-11-03 14:02:40|511.62|509.22|511.44|509.04|511.62|509.22|511.44|509.04|0
1635948170000|2021-11-03 14:02:50|511.27|508.87|511.62|509.22|511.62|509.22|511.27|508.87|0
1635948180000|2021-11-03 14:03:00|510.91|508.51|510.74|508.34|510.91|508.51|510.56|508.16|0
1635948190000|2021-11-03 14:03:10|510.91|508.51|511.44|509.04|511.44|509.04|510.91|508.51|0
1635948200000|2021-11-03 14:03:20|511.27|508.87|511.09|508.69|511.27|508.87|511.09|508.69|0
1635948210000|2021-11-03 14:03:30|510.91|508.51|510.91|508.51|511.09|508.69|510.91|508.51|0
1635948220000|2021-11-03 14:03:40|511.09|508.69|511.44|509.04|511.44|509.04|511.09|508.69|0
1635948230000|2021-11-03 14:03:50|511.62|509.22|510.91|508.51|511.62|509.22|510.91|508.51|0
1635948240000|2021-11-03 14:04:00|510.74|508.34|511.27|508.87|511.27|508.87|510.74|508.34|0
1635948250000|2021-11-03 14:04:10|510.91|508.51|510.2|507.8|510.91|508.51|510.2|507.8|0
1635948260000|2021-11-03 14:04:20|510.03|507.63|509.85|507.45|510.03|507.63|509.85|507.45|0
1635948270000|2021-11-03 14:04:30|510.03|507.63|509.67|507.27|510.03|507.63|509.67|507.27|0
1635948280000|2021-11-03 14:04:40|509.5|507.1|509.32|506.92|509.5|507.1|509.32|506.92|0
1635948290000|2021-11-03 14:04:50|509.14|506.74|508.97|506.57|509.14|506.74|508.97|506.57|0
1635948300000|2021-11-03 14:05:00|509.14|506.74|509.14|506.74|509.5|507.1|509.14|506.74|0
1635948310000|2021-11-03 14:05:10|509.32|506.92|508.61|506.21|509.32|506.92|508.61|506.21|0
1635948320000|2021-11-03 14:05:20|508.44|506.04|508.26|505.86|508.61|506.21|508.26|505.86|0
1635948330000|2021-11-03 14:05:30|508.44|506.04|509.14|506.74|509.14|506.74|508.44|506.04|0
1635948340000|2021-11-03 14:05:40|508.97|506.57|509.67|507.27|509.67|507.27|508.97|506.57|0
1635948350000|2021-11-03 14:05:50|509.85|507.45|509.5|507.1|509.85|507.45|509.5|507.1|0
1635948360000|2021-11-03 14:06:00|509.67|507.27|510.2|507.8|510.2|507.8|509.67|507.27|0
1635948370000|2021-11-03 14:06:10|510.03|507.63|510.03|507.63|510.38|507.98|510.03|507.63|0
1635948380000|2021-11-03 14:06:20|509.85|507.45|509.67|507.27|509.85|507.45|509.67|507.27|0
1635948390000|2021-11-03 14:06:30|509.5|507.1|509.67|507.27|509.67|507.27|509.5|507.1|0
1635948400000|2021-11-03 14:06:40|509.85|507.45|509.5|507.1|509.85|507.45|509.5|507.1|0
1635948410000|2021-11-03 14:06:50|509.58|507.18|509.5|507.1|509.67|507.27|509.5|507.1|0
1635948420000|2021-11-03 14:07:00|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1635948430000|2021-11-03 14:07:10|509.14|506.74|507.99|505.59|509.14|506.74|507.99|505.59|0
1635948440000|2021-11-03 14:07:20|508.17|505.77|508.34|505.94|508.34|505.94|507.99|505.59|0
1635948450000|2021-11-03 14:07:30|508.17|505.77|508.7|506.3|508.7|506.3|508.17|505.77|0
1635948460000|2021-11-03 14:07:40|508.87|506.47|508.7|506.3|508.87|506.47|508.7|506.3|0
1635948470000|2021-11-03 14:07:50|508.52|506.12|508.34|505.94|508.52|506.12|508.17|505.77|0
1635948480000|2021-11-03 14:08:00|508.52|506.12|508.52|506.12|508.7|506.3|508.52|506.12|0
1635948490000|2021-11-03 14:08:10|508.34|505.94|508.17|505.77|508.34|505.94|508.17|505.77|0
1635948500000|2021-11-03 14:08:20|507.99|505.59|508.34|505.94|508.34|505.94|507.99|505.59|0
1635948510000|2021-11-03 14:08:30|508.17|505.77|508.17|505.77|508.52|506.12|508.17|505.77|0
1635948520000|2021-11-03 14:08:40|507.99|505.59|507.99|505.59|507.99|505.59|507.99|505.59|0
1635948530000|2021-11-03 14:08:50|508.17|505.77|508.52|506.12|508.52|506.12|508.17|505.77|0
1635948540000|2021-11-03 14:09:00|508.34|505.94|509.23|506.83|509.23|506.83|508.34|505.94|0
1635948550000|2021-11-03 14:09:10|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1635948560000|2021-11-03 14:09:20|508.87|506.47|508.87|506.47|509.05|506.65|508.87|506.47|0
1635948570000|2021-11-03 14:09:30|509.05|506.65|508.87|506.47|509.05|506.65|508.87|506.47|0
1635948580000|2021-11-03 14:09:40|509.05|506.65|509.4|507|509.4|507|509.05|506.65|0
1635948590000|2021-11-03 14:09:50|509.23|506.83|509.05|506.65|509.23|506.83|509.05|506.65|0
1635948600000|2021-11-03 14:10:00|509.23|506.83|509.05|506.65|509.23|506.83|509.05|506.65|0
1635948610000|2021-11-03 14:10:10|508.87|506.47|509.05|506.65|509.05|506.65|508.87|506.47|0
1635948620000|2021-11-03 14:10:20|508.87|506.47|508.7|506.3|508.87|506.47|508.52|506.12|0
1635948630000|2021-11-03 14:10:30|509.05|506.65|509.23|506.83|509.23|506.83|509.05|506.65|0
1635948640000|2021-11-03 14:10:40|509.05|506.65|509.05|506.65|509.23|506.83|509.05|506.65|0
1635948650000|2021-11-03 14:10:50|509.23|506.83|508.87|506.47|509.23|506.83|508.87|506.47|0
1635948660000|2021-11-03 14:11:00|509.05|506.65|508.52|506.12|509.05|506.65|508.52|506.12|0
1635948670000|2021-11-03 14:11:10|508.7|506.3|508.52|506.12|508.87|506.47|508.52|506.12|0
1635948680000|2021-11-03 14:11:20|508.34|505.94|508.7|506.3|508.7|506.3|508.34|505.94|0
1635948690000|2021-11-03 14:11:30|508.87|506.47|508.52|506.12|508.87|506.47|508.52|506.12|0
1635948700000|2021-11-03 14:11:40|508.34|505.94|508.7|506.3|508.7|506.3|508.34|505.94|0
1635948710000|2021-11-03 14:11:50|508.87|506.47|508.34|505.94|508.87|506.47|508.34|505.94|0
1635948720000|2021-11-03 14:12:00|508.52|506.12|508.7|506.3|508.7|506.3|508.52|506.12|0
1635948730000|2021-11-03 14:12:10|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635948740000|2021-11-03 14:12:20|509.05|506.65|509.4|507|509.4|507|509.05|506.65|0
1635948750000|2021-11-03 14:12:30|509.58|507.18|509.76|507.36|509.76|507.36|509.58|507.18|0
1635948760000|2021-11-03 14:12:40|509.58|507.18|509.76|507.36|509.76|507.36|509.58|507.18|0
1635948770000|2021-11-03 14:12:50|509.93|507.53|509.76|507.36|509.93|507.53|509.76|507.36|0
1635948780000|2021-11-03 14:13:00|509.93|507.53|509.93|507.53|509.93|507.53|509.93|507.53|0
1635948790000|2021-11-03 14:13:10|509.76|507.36|510.11|507.71|510.11|507.71|509.76|507.36|0
1635948800000|2021-11-03 14:13:20|510.29|507.89|510.29|507.89|510.29|507.89|510.11|507.71|0
1635948810000|2021-11-03 14:13:30|510.11|507.71|510.11|507.71|510.11|507.71|509.93|507.53|0
1635948820000|2021-11-03 14:13:40|510.29|507.89|509.93|507.53|510.29|507.89|509.93|507.53|0
1635948830000|2021-11-03 14:13:50|510.11|507.71|510.29|507.89|510.29|507.89|510.11|507.71|0
1635948840000|2021-11-03 14:14:00|510.46|508.06|510.46|508.06|510.64|508.24|510.46|508.06|0
1635948850000|2021-11-03 14:14:10|510.64|508.24|510.46|508.06|510.64|508.24|510.46|508.06|0
1635948860000|2021-11-03 14:14:20|510.64|508.24|510.46|508.06|510.64|508.24|510.46|508.06|0
1635948870000|2021-11-03 14:14:30|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635948880000|2021-11-03 14:14:40|510.64|508.24|510.29|507.89|510.64|508.24|510.29|507.89|0
1635948890000|2021-11-03 14:14:50|510.11|507.71|510.11|507.71|510.11|507.71|509.93|507.53|0
1635948900000|2021-11-03 14:15:00|509.93|507.53|509.93|507.53|509.93|507.53|509.76|507.36|0
1635948910000|2021-11-03 14:15:10|510.11|507.71|509.58|507.18|510.11|507.71|509.58|507.18|0
1635948920000|2021-11-03 14:15:20|509.4|507|509.4|507|509.4|507|509.4|507|0
1635948930000|2021-11-03 14:15:30|509.58|507.18|509.4|507|509.76|507.36|509.4|507|0
1635948940000|2021-11-03 14:15:40|509.22|506.82|509.4|507|509.58|507.18|509.22|506.82|0
1635948950000|2021-11-03 14:15:50|509.58|507.18|509.93|507.53|509.93|507.53|509.58|507.18|0
1635948960000|2021-11-03 14:16:00|510.11|507.71|509.93|507.53|510.29|507.89|509.93|507.53|0
1635948970000|2021-11-03 14:16:10|509.58|507.18|509.93|507.53|510.11|507.71|509.58|507.18|0
1635948980000|2021-11-03 14:16:20|509.76|507.36|509.58|507.18|509.76|507.36|509.58|507.18|0
1635948990000|2021-11-03 14:16:30|509.76|507.36|509.4|507|509.76|507.36|509.22|506.82|0
1635949000000|2021-11-03 14:16:40|509.22|506.82|509.4|507|509.4|507|509.22|506.82|0
1635949020000|2021-11-03 14:17:00|509.05|506.65|509.05|506.65|509.22|506.82|509.05|506.65|0
1635949030000|2021-11-03 14:17:10|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1635949040000|2021-11-03 14:17:20|509.05|506.65|508.87|506.47|509.05|506.65|508.87|506.47|0
1635949050000|2021-11-03 14:17:30|509.05|506.65|509.05|506.65|509.22|506.82|508.87|506.47|0
1635949060000|2021-11-03 14:17:40|508.87|506.47|509.05|506.65|509.05|506.65|508.87|506.47|0
1635949070000|2021-11-03 14:17:50|508.87|506.47|509.05|506.65|509.05|506.65|508.87|506.47|0
1635949080000|2021-11-03 14:18:00|508.87|506.47|508.69|506.29|508.87|506.47|508.69|506.29|0
1635949090000|2021-11-03 14:18:10|508.52|506.12|509.05|506.65|509.05|506.65|508.52|506.12|0
1635949100000|2021-11-03 14:18:20|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1635949110000|2021-11-03 14:18:30|509.4|507|509.58|507.18|509.58|507.18|509.4|507|0
1635949120000|2021-11-03 14:18:40|509.4|507|509.58|507.18|509.58|507.18|509.4|507|0
1635949130000|2021-11-03 14:18:50|509.22|506.82|509.05|506.65|509.4|507|509.05|506.65|0
1635949140000|2021-11-03 14:19:00|509.58|507.18|509.4|507|509.58|507.18|509.4|507|0
1635949150000|2021-11-03 14:19:10|509.58|507.18|509.75|507.35|509.75|507.35|509.58|507.18|0
1635949160000|2021-11-03 14:19:20|509.93|507.53|510.11|507.71|510.11|507.71|509.93|507.53|0
1635949170000|2021-11-03 14:19:30|509.93|507.53|509.4|507|509.93|507.53|509.4|507|0
1635949180000|2021-11-03 14:19:40|509.22|506.82|509.58|507.18|509.58|507.18|509.22|506.82|0
1635949190000|2021-11-03 14:19:50|509.4|507|509.4|507|509.4|507|509.4|507|0
1635949200000|2021-11-03 14:20:00|509.58|507.18|509.4|507|509.58|507.18|509.4|507|0
1635949220000|2021-11-03 14:20:20|509.22|506.82|509.22|506.82|509.4|507|509.22|506.82|0
1635949230000|2021-11-03 14:20:30|509.05|506.65|509.05|506.65|509.22|506.82|509.05|506.65|0
1635949240000|2021-11-03 14:20:40|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1635949250000|2021-11-03 14:20:50|509.4|507|509.4|507|509.4|507|509.4|507|0
1635949260000|2021-11-03 14:21:00|509.22|506.82|509.22|506.82|509.4|507|509.22|506.82|0
1635949270000|2021-11-03 14:21:10|509.05|506.65|508.87|506.47|509.05|506.65|508.87|506.47|0
1635949280000|2021-11-03 14:21:20|508.69|506.29|508.69|506.29|508.69|506.29|508.69|506.29|0
1635949290000|2021-11-03 14:21:30|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635949300000|2021-11-03 14:21:40|508.69|506.29|508.69|506.29|508.69|506.29|508.69|506.29|0
1635949310000|2021-11-03 14:21:50|508.87|506.47|508.87|506.47|509.05|506.65|508.87|506.47|0
1635949320000|2021-11-03 14:22:00|509.05|506.65|509.4|507|509.4|507|509.05|506.65|0
1635949330000|2021-11-03 14:22:10|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1635949340000|2021-11-03 14:22:20|509.4|507|509.04|506.64|509.4|507|509.04|506.64|0
1635949350000|2021-11-03 14:22:30|509.22|506.82|509.22|506.82|509.4|507|509.22|506.82|0
1635949380000|2021-11-03 14:23:00|509.04|506.64|509.58|507.18|509.58|507.18|509.04|506.64|0
1635949390000|2021-11-03 14:23:10|509.4|507|509.4|507|509.4|507|509.4|507|0
1635949400000|2021-11-03 14:23:20|509.58|507.18|509.58|507.18|509.58|507.18|509.58|507.18|0
1635949410000|2021-11-03 14:23:30|509.75|507.35|509.93|507.53|509.93|507.53|509.75|507.35|0
1635949420000|2021-11-03 14:23:40|510.11|507.71|510.28|507.88|510.28|507.88|509.93|507.53|0
1635949430000|2021-11-03 14:23:50|510.46|508.06|510.64|508.24|510.64|508.24|510.46|508.06|0
1635949440000|2021-11-03 14:24:00|510.46|508.06|510.46|508.06|510.46|508.06|510.46|508.06|0
1635949450000|2021-11-03 14:24:10|510.64|508.24|510.28|507.88|510.64|508.24|510.28|507.88|0
1635949460000|2021-11-03 14:24:20|510.11|507.71|510.11|507.71|510.11|507.71|510.11|507.71|0
1635949470000|2021-11-03 14:24:30|509.93|507.53|509.93|507.53|510.11|507.71|509.93|507.53|0
1635949480000|2021-11-03 14:24:40|509.75|507.35|509.75|507.35|509.93|507.53|509.75|507.35|0
1635949490000|2021-11-03 14:24:50|509.93|507.53|510.11|507.71|510.11|507.71|509.93|507.53|0
1635949500000|2021-11-03 14:25:00|510.28|507.88|510.28|507.88|510.46|508.06|510.28|507.88|0
1635949510000|2021-11-03 14:25:10|510.46|508.06|510.46|508.06|510.46|508.06|510.46|508.06|0
1635949520000|2021-11-03 14:25:20|510.28|507.88|510.28|507.88|510.46|508.06|510.28|507.88|0
1635949530000|2021-11-03 14:25:30|510.11|507.71|509.93|507.53|510.11|507.71|509.93|507.53|0
1635949540000|2021-11-03 14:25:40|509.75|507.35|509.93|507.53|509.93|507.53|509.75|507.35|0
1635949550000|2021-11-03 14:25:50|510.11|507.71|510.11|507.71|510.11|507.71|510.11|507.71|0
1635949560000|2021-11-03 14:26:00|509.93|507.53|509.93|507.53|509.93|507.53|509.93|507.53|0
1635949570000|2021-11-03 14:26:10|509.75|507.35|509.75|507.35|509.75|507.35|509.75|507.35|0
1635949580000|2021-11-03 14:26:20|509.93|507.53|509.75|507.35|509.93|507.53|509.75|507.35|0
1635949590000|2021-11-03 14:26:30|509.93|507.53|510.28|507.88|510.46|508.06|509.93|507.53|0
1635949600000|2021-11-03 14:26:40|510.46|508.06|510.28|507.88|510.46|508.06|510.28|507.88|0
1635949610000|2021-11-03 14:26:50|510.11|507.71|510.11|507.71|510.11|507.71|510.11|507.71|0
1635949620000|2021-11-03 14:27:00|509.93|507.53|509.93|507.53|510.11|507.71|509.93|507.53|0
1635949630000|2021-11-03 14:27:10|510.1|507.7|510.1|507.7|510.1|507.7|510.1|507.7|0
1635949640000|2021-11-03 14:27:20|510.28|507.88|510.1|507.7|510.28|507.88|510.1|507.7|0
1635949650000|2021-11-03 14:27:30|510.28|507.88|510.46|508.06|510.46|508.06|510.28|507.88|0
1635949660000|2021-11-03 14:27:40|510.64|508.24|510.64|508.24|510.81|508.41|510.64|508.24|0
1635949670000|2021-11-03 14:27:50|510.46|508.06|510.46|508.06|510.46|508.06|510.46|508.06|0
1635949680000|2021-11-03 14:28:00|510.28|507.88|510.46|508.06|510.46|508.06|510.28|507.88|0
1635949690000|2021-11-03 14:28:10|510.28|507.88|510.46|508.06|510.46|508.06|510.28|507.88|0
1635949700000|2021-11-03 14:28:20|510.64|508.24|510.81|508.41|510.81|508.41|510.64|508.24|0
1635949710000|2021-11-03 14:28:30|510.72|508.32|510.46|508.06|510.81|508.41|510.46|508.06|0
1635949720000|2021-11-03 14:28:40|510.28|507.88|510.1|507.7|510.28|507.88|510.1|507.7|0
1635949730000|2021-11-03 14:28:50|509.93|507.53|510.28|507.88|510.28|507.88|509.93|507.53|0
1635949740000|2021-11-03 14:29:00|510.46|508.06|510.64|508.24|510.64|508.24|510.46|508.06|0
1635949750000|2021-11-03 14:29:10|510.46|508.06|510.28|507.88|510.46|508.06|510.28|507.88|0
1635949760000|2021-11-03 14:29:20|510.46|508.06|510.64|508.24|510.64|508.24|510.46|508.06|0
1635949780000|2021-11-03 14:29:40|510.81|508.41|510.64|508.24|510.81|508.41|510.64|508.24|0
1635949790000|2021-11-03 14:29:50|510.81|508.41|510.64|508.24|510.81|508.41|510.64|508.24|0
1635949800000|2021-11-03 14:30:00|510.46|508.06|510.64|508.24|510.64|508.24|510.46|508.06|0
1635949810000|2021-11-03 14:30:10|510.46|508.06|510.99|508.59|510.99|508.59|510.46|508.06|0
1635949820000|2021-11-03 14:30:20|511.17|508.77|511.17|508.77|511.17|508.77|510.99|508.59|0
1635949830000|2021-11-03 14:30:30|511.34|508.94|511.34|508.94|511.34|508.94|511.17|508.77|0
1635949840000|2021-11-03 14:30:40|511.17|508.77|510.99|508.59|511.17|508.77|510.81|508.41|0
1635949850000|2021-11-03 14:30:50|510.81|508.41|510.81|508.41|510.99|508.59|510.81|508.41|0
1635949860000|2021-11-03 14:31:00|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1635949870000|2021-11-03 14:31:10|511.17|508.77|510.81|508.41|511.17|508.77|510.81|508.41|0
1635949880000|2021-11-03 14:31:20|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1635949890000|2021-11-03 14:31:30|511.17|508.77|510.99|508.59|511.17|508.77|510.99|508.59|0
1635949900000|2021-11-03 14:31:40|510.9|508.5|511.17|508.77|511.17|508.77|510.81|508.41|0
1635949910000|2021-11-03 14:31:50|510.99|508.59|510.81|508.41|510.99|508.59|510.81|508.41|0
1635949920000|2021-11-03 14:32:00|510.63|508.23|510.81|508.41|510.81|508.41|510.46|508.06|0
1635949930000|2021-11-03 14:32:10|510.99|508.59|510.99|508.59|511.17|508.77|510.99|508.59|0
1635949940000|2021-11-03 14:32:20|511.17|508.77|510.99|508.59|511.17|508.77|510.99|508.59|0
1635949950000|2021-11-03 14:32:30|510.81|508.41|510.81|508.41|510.81|508.41|510.81|508.41|0
1635949960000|2021-11-03 14:32:40|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1635949970000|2021-11-03 14:32:50|510.81|508.41|510.63|508.23|510.81|508.41|510.63|508.23|0
1635949980000|2021-11-03 14:33:00|510.99|508.59|510.99|508.59|510.99|508.59|510.81|508.41|0
1635949990000|2021-11-03 14:33:10|510.81|508.41|510.81|508.41|510.81|508.41|510.81|508.41|0
1635950000000|2021-11-03 14:33:20|510.63|508.23|510.81|508.41|510.81|508.41|510.63|508.23|0
1635950010000|2021-11-03 14:33:30|510.63|508.23|510.63|508.23|510.81|508.41|510.63|508.23|0
1635950020000|2021-11-03 14:33:40|510.46|508.06|510.81|508.41|510.81|508.41|510.46|508.06|0
1635950030000|2021-11-03 14:33:50|510.63|508.23|510.63|508.23|510.63|508.23|510.63|508.23|0
1635950040000|2021-11-03 14:34:00|510.46|508.06|510.63|508.23|510.63|508.23|510.46|508.06|0
1635950050000|2021-11-03 14:34:10|510.46|508.06|510.46|508.06|510.46|508.06|510.46|508.06|0
1635950060000|2021-11-03 14:34:20|510.63|508.23|510.81|508.41|510.81|508.41|510.63|508.23|0
1635950070000|2021-11-03 14:34:30|510.63|508.23|510.46|508.06|510.63|508.23|510.46|508.06|0
1635950090000|2021-11-03 14:34:50|510.63|508.23|510.63|508.23|510.63|508.23|510.46|508.06|0
1635950100000|2021-11-03 14:35:00|510.81|508.41|510.63|508.23|510.81|508.41|510.63|508.23|0
1635950110000|2021-11-03 14:35:10|510.81|508.41|510.81|508.41|510.81|508.41|510.81|508.41|0
1635950120000|2021-11-03 14:35:20|510.99|508.59|510.81|508.41|510.99|508.59|510.81|508.41|0
1635950130000|2021-11-03 14:35:30|510.63|508.23|510.46|508.06|510.63|508.23|510.28|507.88|0
1635950140000|2021-11-03 14:35:40|510.36|507.96|510.28|507.88|510.46|508.06|510.28|507.88|0
1635950150000|2021-11-03 14:35:50|510.1|507.7|509.92|507.52|510.1|507.7|509.75|507.35|0
1635950160000|2021-11-03 14:36:00|510.28|507.88|510.63|508.23|510.63|508.23|510.28|507.88|0
1635950170000|2021-11-03 14:36:10|510.81|508.41|510.54|508.14|510.81|508.41|510.54|508.14|0
1635950180000|2021-11-03 14:36:20|510.46|508.06|510.63|508.23|510.63|508.23|510.28|507.88|0
1635950190000|2021-11-03 14:36:30|510.46|508.06|510.63|508.23|510.63|508.23|510.46|508.06|0
1635950200000|2021-11-03 14:36:40|510.81|508.41|510.81|508.41|510.81|508.41|510.63|508.23|0
1635950210000|2021-11-03 14:36:50|510.63|508.23|510.63|508.23|510.63|508.23|510.46|508.06|0
1635950220000|2021-11-03 14:37:00|510.46|508.06|510.28|507.88|510.46|508.06|510.28|507.88|0
1635950230000|2021-11-03 14:37:10|510.1|507.7|510.1|507.7|510.36|507.96|510.1|507.7|0
1635950240000|2021-11-03 14:37:20|510.28|507.88|510.1|507.7|510.28|507.88|510.1|507.7|0
1635950250000|2021-11-03 14:37:30|509.92|507.52|509.92|507.52|509.92|507.52|509.92|507.52|0
1635950260000|2021-11-03 14:37:40|510.1|507.7|510.28|507.88|510.28|507.88|510.1|507.7|0
1635950270000|2021-11-03 14:37:50|510.1|507.7|509.92|507.52|510.1|507.7|509.92|507.52|0
1635950280000|2021-11-03 14:38:00|509.75|507.35|509.92|507.52|509.92|507.52|509.75|507.35|0
1635950290000|2021-11-03 14:38:10|509.75|507.35|509.75|507.35|509.75|507.35|509.57|507.17|0
1635950300000|2021-11-03 14:38:20|509.57|507.17|509.39|506.99|509.75|507.35|509.39|506.99|0
1635950310000|2021-11-03 14:38:30|509.75|507.35|509.92|507.52|509.92|507.52|509.75|507.35|0
1635950320000|2021-11-03 14:38:40|510.1|507.7|510.28|507.88|510.28|507.88|510.1|507.7|0
1635950330000|2021-11-03 14:38:50|510.36|507.96|510.28|507.88|510.36|507.96|510.28|507.88|0
1635950340000|2021-11-03 14:39:00|510.1|507.7|510.63|508.23|510.63|508.23|510.1|507.7|0
1635950350000|2021-11-03 14:39:10|510.81|508.41|510.81|508.41|510.99|508.59|510.81|508.41|0
1635950360000|2021-11-03 14:39:20|510.99|508.59|511.16|508.76|511.16|508.76|510.81|508.41|0
1635950370000|2021-11-03 14:39:30|510.99|508.59|511.16|508.76|511.16|508.76|510.99|508.59|0
1635950380000|2021-11-03 14:39:40|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1635950390000|2021-11-03 14:39:50|510.81|508.41|510.99|508.59|510.99|508.59|510.81|508.41|0
1635950400000|2021-11-03 14:40:00|511.16|508.76|511.16|508.76|511.16|508.76|510.81|508.41|0
1635950420000|2021-11-03 14:40:20|510.99|508.59|511.16|508.76|511.16|508.76|510.99|508.59|0
1635950430000|2021-11-03 14:40:30|510.99|508.59|510.63|508.23|510.99|508.59|510.63|508.23|0
1635950440000|2021-11-03 14:40:40|510.81|508.41|511.16|508.76|511.16|508.76|510.81|508.41|0
1635950450000|2021-11-03 14:40:50|511.34|508.94|510.99|508.59|511.34|508.94|510.99|508.59|0
1635950470000|2021-11-03 14:41:10|510.98|508.58|511.16|508.76|511.16|508.76|510.98|508.58|0
1635950480000|2021-11-03 14:41:20|511.34|508.94|511.34|508.94|511.34|508.94|511.34|508.94|0
1635950490000|2021-11-03 14:41:30|511.52|509.12|511.52|509.12|511.52|509.12|511.52|509.12|0
1635950500000|2021-11-03 14:41:40|511.69|509.29|511.69|509.29|511.69|509.29|511.69|509.29|0
1635950510000|2021-11-03 14:41:50|511.52|509.12|511.34|508.94|511.52|509.12|511.34|508.94|0
1635950520000|2021-11-03 14:42:00|511.52|509.12|511.52|509.12|511.52|509.12|511.52|509.12|0
1635950530000|2021-11-03 14:42:10|511.69|509.29|511.52|509.12|511.69|509.29|511.52|509.12|0
1635950550000|2021-11-03 14:42:30|511.34|508.94|511.34|508.94|511.34|508.94|511.34|508.94|0
1635950560000|2021-11-03 14:42:40|511.16|508.76|511.34|508.94|511.34|508.94|511.16|508.76|0
1635950570000|2021-11-03 14:42:50|511.16|508.76|511.16|508.76|511.16|508.76|511.16|508.76|0
1635950580000|2021-11-03 14:43:00|510.98|508.58|511.07|508.67|511.16|508.76|510.98|508.58|0
1635950590000|2021-11-03 14:43:10|511.16|508.76|511.52|509.12|511.52|509.12|511.16|508.76|0
1635950600000|2021-11-03 14:43:20|511.34|508.94|511.52|509.12|511.52|509.12|511.34|508.94|0
1635950610000|2021-11-03 14:43:30|511.69|509.29|511.87|509.47|511.87|509.47|511.69|509.29|0
1635950620000|2021-11-03 14:43:40|511.69|509.29|511.69|509.29|511.69|509.29|511.69|509.29|0
1635950630000|2021-11-03 14:43:50|511.52|509.12|511.69|509.29|511.69|509.29|511.52|509.12|0
1635950640000|2021-11-03 14:44:00|511.52|509.12|511.34|508.94|511.52|509.12|511.34|508.94|0
1635950650000|2021-11-03 14:44:10|511.16|508.76|511.16|508.76|511.16|508.76|511.16|508.76|0
1635950660000|2021-11-03 14:44:20|511.34|508.94|511.52|509.12|511.52|509.12|511.34|508.94|0
1635950670000|2021-11-03 14:44:30|511.69|509.29|511.52|509.12|511.69|509.29|511.52|509.12|0
1635950690000|2021-11-03 14:44:50|511.34|508.94|511.52|509.12|511.52|509.12|511.34|508.94|0
1635950700000|2021-11-03 14:45:00|511.69|509.29|511.69|509.29|511.69|509.29|511.52|509.12|0
1635950710000|2021-11-03 14:45:10|511.87|509.47|511.87|509.47|511.87|509.47|511.69|509.29|0
1635950720000|2021-11-03 14:45:20|511.69|509.29|511.87|509.47|511.87|509.47|511.69|509.29|0
1635950730000|2021-11-03 14:45:30|511.69|509.29|511.51|509.11|511.69|509.29|511.51|509.11|0
1635950740000|2021-11-03 14:45:40|511.69|509.29|511.34|508.94|511.69|509.29|511.34|508.94|0
1635950760000|2021-11-03 14:46:00|510.98|508.58|510.98|508.58|510.98|508.58|510.98|508.58|0
1635950770000|2021-11-03 14:46:10|511.16|508.76|511.51|509.11|511.51|509.11|511.16|508.76|0
1635950780000|2021-11-03 14:46:20|511.69|509.29|511.69|509.29|511.87|509.47|511.69|509.29|0
1635950790000|2021-11-03 14:46:30|511.87|509.47|511.87|509.47|511.87|509.47|511.87|509.47|0
1635950800000|2021-11-03 14:46:40|512.05|509.65|512.05|509.65|512.05|509.65|511.87|509.47|0
1635950810000|2021-11-03 14:46:50|511.87|509.47|511.69|509.29|511.87|509.47|511.51|509.11|0
1635950820000|2021-11-03 14:47:00|511.51|509.11|511.69|509.29|511.69|509.29|511.51|509.11|0
1635950830000|2021-11-03 14:47:10|511.87|509.47|511.87|509.47|511.87|509.47|511.87|509.47|0
1635950840000|2021-11-03 14:47:20|511.95|509.55|512.05|509.65|512.05|509.65|511.95|509.55|0
1635950850000|2021-11-03 14:47:30|512.22|509.82|512.22|509.82|512.22|509.82|512.05|509.65|0
1635950860000|2021-11-03 14:47:40|512.05|509.65|512.05|509.65|512.05|509.65|511.87|509.47|0
1635950870000|2021-11-03 14:47:50|512.22|509.82|512.22|509.82|512.22|509.82|512.05|509.65|0
1635950890000|2021-11-03 14:48:10|512.4|510|512.4|510|512.4|510|512.4|510|0
1635950910000|2021-11-03 14:48:30|512.58|510.18|512.4|510|512.58|510.18|512.4|510|0
1635950920000|2021-11-03 14:48:40|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635950930000|2021-11-03 14:48:50|512.76|510.36|512.58|510.18|512.76|510.36|512.58|510.18|0
1635950940000|2021-11-03 14:49:00|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1635950950000|2021-11-03 14:49:10|512.05|509.65|512.4|510|512.4|510|512.05|509.65|0
1635950970000|2021-11-03 14:49:30|512.22|509.82|512.22|509.82|512.22|509.82|512.05|509.65|0
1635950980000|2021-11-03 14:49:40|512.05|509.65|512.05|509.65|512.05|509.65|512.05|509.65|0
1635950990000|2021-11-03 14:49:50|512.13|509.73|512.05|509.65|512.13|509.73|512.05|509.65|0
1635951000000|2021-11-03 14:50:00|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951010000|2021-11-03 14:50:10|512.22|509.82|512.22|509.82|512.4|510|512.22|509.82|0
1635951020000|2021-11-03 14:50:20|512.05|509.65|511.87|509.47|512.05|509.65|511.87|509.47|0
1635951030000|2021-11-03 14:50:30|512.04|509.64|512.22|509.82|512.22|509.82|512.04|509.64|0
1635951040000|2021-11-03 14:50:40|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951050000|2021-11-03 14:50:50|512.58|510.18|512.4|510|512.58|510.18|512.4|510|0
1635951060000|2021-11-03 14:51:00|512.58|510.18|512.4|510|512.58|510.18|512.4|510|0
1635951070000|2021-11-03 14:51:10|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635951080000|2021-11-03 14:51:20|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1635951090000|2021-11-03 14:51:30|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951100000|2021-11-03 14:51:40|512.22|509.82|512.4|510|512.4|510|512.22|509.82|0
1635951110000|2021-11-03 14:51:50|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635951130000|2021-11-03 14:52:10|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951140000|2021-11-03 14:52:20|512.22|509.82|512.04|509.64|512.22|509.82|512.04|509.64|0
1635951150000|2021-11-03 14:52:30|512.22|509.82|512.04|509.64|512.22|509.82|512.04|509.64|0
1635951170000|2021-11-03 14:52:50|511.87|509.47|511.87|509.47|512.04|509.64|511.87|509.47|0
1635951180000|2021-11-03 14:53:00|512.04|509.64|511.87|509.47|512.04|509.64|511.87|509.47|0
1635951190000|2021-11-03 14:53:10|511.69|509.29|511.51|509.11|511.69|509.29|511.51|509.11|0
1635951200000|2021-11-03 14:53:20|511.69|509.29|511.87|509.47|511.87|509.47|511.69|509.29|0
1635951210000|2021-11-03 14:53:30|512.04|509.64|512.04|509.64|512.04|509.64|511.87|509.47|0
1635951220000|2021-11-03 14:53:40|512.22|509.82|512.04|509.64|512.22|509.82|512.04|509.64|0
1635951230000|2021-11-03 14:53:50|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635951240000|2021-11-03 14:54:00|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951250000|2021-11-03 14:54:10|512.22|509.82|512.22|509.82|512.4|510|512.22|509.82|0
1635951260000|2021-11-03 14:54:20|512.4|510|512.4|510|512.58|510.18|512.4|510|0
1635951270000|2021-11-03 14:54:30|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1635951300000|2021-11-03 14:55:00|512.4|510|512.4|510|512.58|510.18|512.4|510|0
1635951310000|2021-11-03 14:55:10|512.58|510.18|512.58|510.18|512.58|510.18|512.4|510|0
1635951320000|2021-11-03 14:55:20|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951330000|2021-11-03 14:55:30|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635951350000|2021-11-03 14:55:50|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1635951360000|2021-11-03 14:56:00|512.4|510|512.04|509.64|512.4|510|512.04|509.64|0
1635951370000|2021-11-03 14:56:10|512.22|509.82|512.22|509.82|512.22|509.82|512.04|509.64|0
1635951380000|2021-11-03 14:56:20|512.04|509.64|512.22|509.82|512.22|509.82|512.04|509.64|0
1635951390000|2021-11-03 14:56:30|512.04|509.64|511.87|509.47|512.04|509.64|511.87|509.47|0
1635951400000|2021-11-03 14:56:40|511.69|509.29|511.69|509.29|511.87|509.47|511.69|509.29|0
1635951410000|2021-11-03 14:56:50|511.86|509.46|511.86|509.46|511.86|509.46|511.69|509.29|0
1635951420000|2021-11-03 14:57:00|511.69|509.29|511.86|509.46|512.04|509.64|511.69|509.29|0
1635951430000|2021-11-03 14:57:10|512.04|509.64|512.22|509.82|512.22|509.82|512.04|509.64|0
1635951440000|2021-11-03 14:57:20|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1635951450000|2021-11-03 14:57:30|512.4|510|512.4|510|512.57|510.17|512.4|510|0
1635951460000|2021-11-03 14:57:40|512.57|510.17|512.4|510|512.57|510.17|512.4|510|0
1635951470000|2021-11-03 14:57:50|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635951480000|2021-11-03 14:58:00|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951490000|2021-11-03 14:58:10|512.57|510.17|512.57|510.17|512.57|510.17|512.57|510.17|0
1635951500000|2021-11-03 14:58:20|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951510000|2021-11-03 14:58:30|512.22|509.82|512.4|510|512.4|510|512.22|509.82|0
1635951520000|2021-11-03 14:58:40|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1635951530000|2021-11-03 14:58:50|512.04|509.64|512.22|509.82|512.22|509.82|512.04|509.64|0
1635951540000|2021-11-03 14:59:00|512.04|509.64|512.22|509.82|512.22|509.82|512.04|509.64|0
1635951570000|2021-11-03 14:59:30|512.4|510|512.4|510|512.4|510|512.4|510|0
1635951580000|2021-11-03 14:59:40|512.57|510.17|512.4|510|512.57|510.17|512.4|510|0
1635951590000|2021-11-03 14:59:50|512.22|509.82|512.04|509.64|512.22|509.82|512.04|509.64|0
1635951600000|2021-11-03 15:00:00|511.86|509.46|512.04|509.64|512.04|509.64|511.86|509.46|0
1635951610000|2021-11-03 15:00:10|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1635951620000|2021-11-03 15:00:20|512.04|509.64|512.04|509.64|512.04|509.64|512.04|509.64|0
1635951630000|2021-11-03 15:00:30|512.22|509.82|512.22|509.82|512.22|509.82|512.04|509.64|0
1635951640000|2021-11-03 15:00:40|512.04|509.64|512.04|509.64|512.04|509.64|512.04|509.64|0
1635951660000|2021-11-03 15:01:00|511.86|509.46|511.69|509.29|511.86|509.46|511.69|509.29|0
1635951670000|2021-11-03 15:01:10|511.51|509.11|511.69|509.29|511.69|509.29|511.51|509.11|0
1635951680000|2021-11-03 15:01:20|511.86|509.46|511.86|509.46|512.04|509.64|511.69|509.29|0
1635951690000|2021-11-03 15:01:30|511.77|509.37|511.69|509.29|511.77|509.37|511.69|509.29|0
1635951700000|2021-11-03 15:01:40|511.51|509.11|511.33|508.93|511.51|509.11|511.33|508.93|0
1635951710000|2021-11-03 15:01:50|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1635951720000|2021-11-03 15:02:00|511.33|508.93|511.42|509.02|511.51|509.11|511.33|508.93|0
1635951730000|2021-11-03 15:02:10|511.51|509.11|511.69|509.29|511.69|509.29|511.51|509.11|0
1635951740000|2021-11-03 15:02:20|511.86|509.46|511.86|509.46|511.86|509.46|511.86|509.46|0
1635951750000|2021-11-03 15:02:30|511.69|509.29|511.51|509.11|511.69|509.29|511.51|509.11|0
1635951760000|2021-11-03 15:02:40|511.69|509.29|511.86|509.46|511.86|509.46|511.69|509.29|0
1635951770000|2021-11-03 15:02:50|511.69|509.29|511.69|509.29|511.69|509.29|511.69|509.29|0
1635951780000|2021-11-03 15:03:00|511.86|509.46|511.86|509.46|511.86|509.46|511.86|509.46|0
1635951790000|2021-11-03 15:03:10|512.04|509.64|511.86|509.46|512.04|509.64|511.86|509.46|0
1635951810000|2021-11-03 15:03:30|511.68|509.28|511.86|509.46|511.86|509.46|511.68|509.28|0
1635951820000|2021-11-03 15:03:40|511.68|509.28|511.68|509.28|511.68|509.28|511.51|509.11|0
1635951830000|2021-11-03 15:03:50|511.86|509.46|511.68|509.28|511.86|509.46|511.51|509.11|0
1635951840000|2021-11-03 15:04:00|511.51|509.11|511.68|509.28|511.68|509.28|511.51|509.11|0
1635951850000|2021-11-03 15:04:10|511.51|509.11|511.33|508.93|511.51|509.11|511.33|508.93|0
1635951860000|2021-11-03 15:04:20|511.15|508.75|511.33|508.93|511.33|508.93|511.15|508.75|0
1635951870000|2021-11-03 15:04:30|511.51|509.11|511.51|509.11|511.51|509.11|511.33|508.93|0
1635951880000|2021-11-03 15:04:40|511.33|508.93|511.33|508.93|511.33|508.93|511.33|508.93|0
1635951890000|2021-11-03 15:04:50|511.15|508.75|511.33|508.93|511.33|508.93|511.15|508.75|0
1635951900000|2021-11-03 15:05:00|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1635951910000|2021-11-03 15:05:10|511.33|508.93|510.97|508.57|511.33|508.93|510.8|508.4|0
1635951920000|2021-11-03 15:05:20|510.8|508.4|510.44|508.04|510.8|508.4|510.44|508.04|0
1635951930000|2021-11-03 15:05:30|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1635951940000|2021-11-03 15:05:40|510.8|508.4|510.62|508.22|510.8|508.4|510.62|508.22|0
1635951950000|2021-11-03 15:05:50|510.8|508.4|510.8|508.4|510.8|508.4|510.8|508.4|0
1635951960000|2021-11-03 15:06:00|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1635951970000|2021-11-03 15:06:10|510.8|508.4|510.44|508.04|510.8|508.4|510.44|508.04|0
1635951980000|2021-11-03 15:06:20|510.62|508.22|510.44|508.04|510.62|508.22|510.44|508.04|0
1635951990000|2021-11-03 15:06:30|510.27|507.87|510.44|508.04|510.44|508.04|510.27|507.87|0
1635952000000|2021-11-03 15:06:40|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1635952010000|2021-11-03 15:06:50|510.44|508.04|510.44|508.04|510.62|508.22|510.44|508.04|0
1635952020000|2021-11-03 15:07:00|510.27|507.87|510.27|507.87|510.27|507.87|510.09|507.69|0
1635952030000|2021-11-03 15:07:10|510.44|508.04|510.44|508.04|510.62|508.22|510.44|508.04|0
1635952040000|2021-11-03 15:07:20|510.27|507.87|510.27|507.87|510.27|507.87|510.27|507.87|0
1635952050000|2021-11-03 15:07:30|510.09|507.69|510.27|507.87|510.27|507.87|510.09|507.69|0
1635952060000|2021-11-03 15:07:40|510.44|508.04|510.44|508.04|510.62|508.22|510.44|508.04|0
1635952070000|2021-11-03 15:07:50|510.62|508.22|510.8|508.4|510.8|508.4|510.62|508.22|0
1635952080000|2021-11-03 15:08:00|510.62|508.22|510.8|508.4|510.8|508.4|510.44|508.04|0
1635952090000|2021-11-03 15:08:10|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1635952100000|2021-11-03 15:08:20|511.15|508.75|510.97|508.57|511.15|508.75|510.97|508.57|0
1635952110000|2021-11-03 15:08:30|510.8|508.4|510.97|508.57|510.97|508.57|510.8|508.4|0
1635952120000|2021-11-03 15:08:40|510.8|508.4|510.62|508.22|510.8|508.4|510.44|508.04|0
1635952130000|2021-11-03 15:08:50|510.44|508.04|510.44|508.04|510.44|508.04|510.44|508.04|0
1635952160000|2021-11-03 15:09:20|510.26|507.86|510.44|508.04|510.44|508.04|510.26|507.86|0
1635952170000|2021-11-03 15:09:30|510.26|507.86|510.26|507.86|510.26|507.86|510.26|507.86|0
1635952190000|2021-11-03 15:09:50|510.44|508.04|510.44|508.04|510.44|508.04|510.26|507.86|0
1635952200000|2021-11-03 15:10:00|510.26|507.86|510.09|507.69|510.26|507.86|510.09|507.69|0
1635952210000|2021-11-03 15:10:10|510.26|507.86|510.09|507.69|510.26|507.86|510.09|507.69|0
1635952220000|2021-11-03 15:10:20|510.26|507.86|510.09|507.69|510.26|507.86|510.09|507.69|0
1635952230000|2021-11-03 15:10:30|509.91|507.51|509.91|507.51|510.09|507.69|509.91|507.51|0
1635952240000|2021-11-03 15:10:40|510.09|507.69|510.26|507.86|510.26|507.86|510.09|507.69|0
1635952250000|2021-11-03 15:10:50|510.09|507.69|509.91|507.51|510.09|507.69|509.91|507.51|0
1635952260000|2021-11-03 15:11:00|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1635952270000|2021-11-03 15:11:10|510.26|507.86|510.09|507.69|510.26|507.86|510.09|507.69|0
1635952290000|2021-11-03 15:11:30|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1635952300000|2021-11-03 15:11:40|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1635952310000|2021-11-03 15:11:50|510.26|507.86|510.26|507.86|510.26|507.86|510.26|507.86|0
1635952320000|2021-11-03 15:12:00|510.09|507.69|510.26|507.86|510.26|507.86|510.09|507.69|0
1635952330000|2021-11-03 15:12:10|510.09|507.69|510.09|507.69|510.09|507.69|509.91|507.51|0
1635952350000|2021-11-03 15:12:30|509.91|507.51|510.09|507.69|510.09|507.69|509.91|507.51|0
1635952360000|2021-11-03 15:12:40|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1635952370000|2021-11-03 15:12:50|510.09|507.69|509.73|507.33|510.09|507.69|509.73|507.33|0
1635952380000|2021-11-03 15:13:00|509.55|507.15|509.73|507.33|509.73|507.33|509.55|507.15|0
1635952390000|2021-11-03 15:13:10|509.91|507.51|509.91|507.51|509.91|507.51|509.73|507.33|0
1635952400000|2021-11-03 15:13:20|509.73|507.33|509.91|507.51|510.09|507.69|509.73|507.33|0
1635952410000|2021-11-03 15:13:30|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1635952420000|2021-11-03 15:13:40|510.26|507.86|510.44|508.04|510.62|508.22|510.26|507.86|0
1635952430000|2021-11-03 15:13:50|510.26|507.86|510.09|507.69|510.26|507.86|510.09|507.69|0
1635952440000|2021-11-03 15:14:00|510.26|507.86|510.26|507.86|510.26|507.86|510.09|507.69|0
1635952450000|2021-11-03 15:14:10|510.44|508.04|510.44|508.04|510.44|508.04|510.44|508.04|0
1635952470000|2021-11-03 15:14:30|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1635952480000|2021-11-03 15:14:40|510.79|508.39|510.79|508.39|510.79|508.39|510.62|508.22|0
1635952490000|2021-11-03 15:14:50|510.62|508.22|510.44|508.04|510.62|508.22|510.26|507.86|0
1635952500000|2021-11-03 15:15:00|510.52|508.12|510.52|508.12|510.52|508.12|510.52|508.12|0
1635952510000|2021-11-03 15:15:10|510.62|508.22|510.97|508.57|510.97|508.57|510.62|508.22|0
1635952520000|2021-11-03 15:15:20|511.15|508.75|511.15|508.75|511.15|508.75|510.97|508.57|0
1635952530000|2021-11-03 15:15:30|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1635952540000|2021-11-03 15:15:40|510.79|508.39|510.62|508.22|510.79|508.39|510.62|508.22|0
1635952550000|2021-11-03 15:15:50|510.79|508.39|510.62|508.22|510.79|508.39|510.62|508.22|0
1635952560000|2021-11-03 15:16:00|510.79|508.39|510.79|508.39|510.79|508.39|510.62|508.22|0
1635952570000|2021-11-03 15:16:10|510.62|508.22|510.44|508.04|510.62|508.22|510.44|508.04|0
1635952580000|2021-11-03 15:16:20|510.26|507.86|510.08|507.68|510.26|507.86|510.08|507.68|0
1635952600000|2021-11-03 15:16:40|510.26|507.86|510.26|507.86|510.26|507.86|510.26|507.86|0
1635952610000|2021-11-03 15:16:50|510.44|508.04|510.44|508.04|510.44|508.04|510.44|508.04|0
1635952620000|2021-11-03 15:17:00|510.26|507.86|510.44|508.04|510.44|508.04|510.26|507.86|0
1635952630000|2021-11-03 15:17:10|510.26|507.86|510.26|507.86|510.26|507.86|510.26|507.86|0
1635952650000|2021-11-03 15:17:30|510.44|508.04|510.26|507.86|510.44|508.04|510.26|507.86|0
1635952660000|2021-11-03 15:17:40|510.44|508.04|510.79|508.39|510.79|508.39|510.44|508.04|0
1635952670000|2021-11-03 15:17:50|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1635952680000|2021-11-03 15:18:00|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1635952690000|2021-11-03 15:18:10|510.62|508.22|510.62|508.22|510.62|508.22|510.44|508.04|0
1635952700000|2021-11-03 15:18:20|510.79|508.39|510.62|508.22|510.79|508.39|510.62|508.22|0
1635952710000|2021-11-03 15:18:30|510.44|508.04|510.26|507.86|510.44|508.04|510.26|507.86|0
1635952720000|2021-11-03 15:18:40|510.44|508.04|510.44|508.04|510.44|508.04|510.26|507.86|0
1635952730000|2021-11-03 15:18:50|510.61|508.21|510.79|508.39|510.79|508.39|510.61|508.21|0
1635952740000|2021-11-03 15:19:00|510.97|508.57|510.97|508.57|510.97|508.57|510.79|508.39|0
1635952750000|2021-11-03 15:19:10|510.79|508.39|510.97|508.57|510.97|508.57|510.79|508.39|0
1635952760000|2021-11-03 15:19:20|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1635952770000|2021-11-03 15:19:30|510.61|508.21|510.61|508.21|510.61|508.21|510.61|508.21|0
1635952780000|2021-11-03 15:19:40|510.44|508.04|510.44|508.04|510.44|508.04|510.44|508.04|0
1635952790000|2021-11-03 15:19:50|510.26|507.86|510.26|507.86|510.26|507.86|510.08|507.68|0
1635952810000|2021-11-03 15:20:10|510.44|508.04|510.44|508.04|510.44|508.04|510.26|507.86|0
1635952820000|2021-11-03 15:20:20|510.26|507.86|510.44|508.04|510.44|508.04|510.26|507.86|0
1635952830000|2021-11-03 15:20:30|510.61|508.21|510.61|508.21|510.61|508.21|510.61|508.21|0
1635952840000|2021-11-03 15:20:40|510.79|508.39|510.61|508.21|510.79|508.39|510.61|508.21|0
1635952850000|2021-11-03 15:20:50|510.44|508.04|510.79|508.39|510.79|508.39|510.44|508.04|0
1635952860000|2021-11-03 15:21:00|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1635952880000|2021-11-03 15:21:20|510.97|508.57|511.32|508.92|511.32|508.92|510.97|508.57|0
1635952890000|2021-11-03 15:21:30|511.5|509.1|511.32|508.92|511.5|509.1|511.32|508.92|0
1635952900000|2021-11-03 15:21:40|511.5|509.1|511.5|509.1|511.5|509.1|511.5|509.1|0
1635952910000|2021-11-03 15:21:50|511.68|509.28|511.68|509.28|511.68|509.28|511.68|509.28|0
1635952920000|2021-11-03 15:22:00|511.85|509.45|511.68|509.28|511.85|509.45|511.68|509.28|0
1635952930000|2021-11-03 15:22:10|511.32|508.92|511.15|508.75|511.32|508.92|511.15|508.75|0
1635952940000|2021-11-03 15:22:20|511.32|508.92|511.5|509.1|511.5|509.1|511.32|508.92|0
1635952950000|2021-11-03 15:22:30|511.32|508.92|511.32|508.92|511.32|508.92|511.32|508.92|0
1635952960000|2021-11-03 15:22:40|511.41|509.01|511.41|509.01|511.41|509.01|511.41|509.01|0
1635952970000|2021-11-03 15:22:50|511.32|508.92|511.5|509.1|511.5|509.1|511.32|508.92|0
1635952980000|2021-11-03 15:23:00|511.32|508.92|511.14|508.74|511.32|508.92|511.14|508.74|0
1635952990000|2021-11-03 15:23:10|510.97|508.57|510.97|508.57|510.97|508.57|510.79|508.39|0
1635953000000|2021-11-03 15:23:20|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1635953010000|2021-11-03 15:23:30|510.97|508.57|510.97|508.57|510.97|508.57|510.79|508.39|0
1635953020000|2021-11-03 15:23:40|510.79|508.39|510.79|508.39|510.97|508.57|510.79|508.39|0
1635953030000|2021-11-03 15:23:50|510.97|508.57|510.97|508.57|510.97|508.57|510.79|508.39|0
1635953040000|2021-11-03 15:24:00|511.14|508.74|510.97|508.57|511.14|508.74|510.97|508.57|0
1635953050000|2021-11-03 15:24:10|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1635953060000|2021-11-03 15:24:20|510.87|508.47|510.97|508.57|510.97|508.57|510.87|508.47|0
1635953070000|2021-11-03 15:24:30|510.79|508.39|510.44|508.04|510.79|508.39|510.44|508.04|0
1635953080000|2021-11-03 15:24:40|510.61|508.21|510.44|508.04|510.61|508.21|510.44|508.04|0
1635953100000|2021-11-03 15:25:00|510.26|507.86|510.08|507.68|510.26|507.86|510.08|507.68|0
1635953120000|2021-11-03 15:25:20|510.26|507.86|510.26|507.86|510.26|507.86|510.08|507.68|0
1635953140000|2021-11-03 15:25:40|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1635953150000|2021-11-03 15:25:50|510.61|508.21|510.61|508.21|510.61|508.21|510.61|508.21|0
1635953160000|2021-11-03 15:26:00|510.43|508.03|510.43|508.03|510.61|508.21|510.43|508.03|0
1635953170000|2021-11-03 15:26:10|510.26|507.86|510.43|508.03|510.43|508.03|510.08|507.68|0
1635953180000|2021-11-03 15:26:20|510.26|507.86|510.43|508.03|510.61|508.21|510.26|507.86|0
1635953190000|2021-11-03 15:26:30|510.61|508.21|510.43|508.03|510.61|508.21|510.43|508.03|0
1635953210000|2021-11-03 15:26:50|510.61|508.21|510.61|508.21|510.61|508.21|510.61|508.21|0
1635953220000|2021-11-03 15:27:00|510.43|508.03|510.61|508.21|510.61|508.21|510.43|508.03|0
1635953230000|2021-11-03 15:27:10|510.43|508.03|510.61|508.21|510.61|508.21|510.43|508.03|0
1635953240000|2021-11-03 15:27:20|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1635953250000|2021-11-03 15:27:30|510.97|508.57|510.79|508.39|510.97|508.57|510.79|508.39|0
1635953260000|2021-11-03 15:27:40|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1635953270000|2021-11-03 15:27:50|510.79|508.39|510.43|508.03|510.79|508.39|510.43|508.03|0
1635953280000|2021-11-03 15:28:00|510.61|508.21|510.43|508.03|510.61|508.21|510.43|508.03|0
1635953290000|2021-11-03 15:28:10|510.26|507.86|510.26|507.86|510.43|508.03|510.26|507.86|0
1635953300000|2021-11-03 15:28:20|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1635953310000|2021-11-03 15:28:30|510.26|507.86|510.43|508.03|510.43|508.03|510.26|507.86|0
1635953330000|2021-11-03 15:28:50|510.61|508.21|510.43|508.03|510.61|508.21|510.43|508.03|0
1635953340000|2021-11-03 15:29:00|510.61|508.21|510.43|508.03|510.61|508.21|510.43|508.03|0
1635953350000|2021-11-03 15:29:10|510.61|508.21|510.61|508.21|510.61|508.21|510.61|508.21|0
1635953360000|2021-11-03 15:29:20|510.79|508.39|510.61|508.21|510.79|508.39|510.61|508.21|0
1635953370000|2021-11-03 15:29:30|510.43|508.03|510.61|508.21|510.61|508.21|510.43|508.03|0
1635953380000|2021-11-03 15:29:40|510.79|508.39|510.61|508.21|510.79|508.39|510.61|508.21|0
1635953390000|2021-11-03 15:29:50|510.43|508.03|510.26|507.86|510.43|508.03|510.26|507.86|0
1635953400000|2021-11-03 15:30:00|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1635953410000|2021-11-03 15:30:10|510.61|508.21|510.43|508.03|510.61|508.21|510.43|508.03|0
1635953420000|2021-11-03 15:30:20|510.26|507.86|510.26|507.86|510.43|508.03|510.26|507.86|0
1635953430000|2021-11-03 15:30:30|510.43|508.03|510.26|507.86|510.43|508.03|510.26|507.86|0
1635953440000|2021-11-03 15:30:40|510.43|508.03|510.79|508.39|510.79|508.39|510.43|508.03|0
1635953450000|2021-11-03 15:30:50|510.96|508.56|510.96|508.56|510.96|508.56|510.96|508.56|0
1635953460000|2021-11-03 15:31:00|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1635953470000|2021-11-03 15:31:10|510.61|508.21|510.43|508.03|510.79|508.39|510.43|508.03|0
1635953480000|2021-11-03 15:31:20|510.61|508.21|510.43|508.03|510.61|508.21|510.43|508.03|0
1635953490000|2021-11-03 15:31:30|510.61|508.21|510.43|508.03|510.61|508.21|510.43|508.03|0
1635953500000|2021-11-03 15:31:40|510.26|507.86|510.26|507.86|510.26|507.86|510.26|507.86|0
1635953510000|2021-11-03 15:31:50|510.08|507.68|510.26|507.86|510.26|507.86|510.08|507.68|0
1635953520000|2021-11-03 15:32:00|510.08|507.68|510.08|507.68|510.08|507.68|510.08|507.68|0
1635953530000|2021-11-03 15:32:10|509.9|507.5|510.26|507.86|510.26|507.86|509.9|507.5|0
1635953540000|2021-11-03 15:32:20|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635953550000|2021-11-03 15:32:30|510.08|507.68|510.25|507.85|510.25|507.85|510.08|507.68|0
1635953570000|2021-11-03 15:32:50|510.08|507.68|509.72|507.32|510.08|507.68|509.72|507.32|0
1635953580000|2021-11-03 15:33:00|509.55|507.15|509.55|507.15|509.55|507.15|509.55|507.15|0
1635953590000|2021-11-03 15:33:10|509.45|507.05|509.37|506.97|509.55|507.15|509.37|506.97|0
1635953600000|2021-11-03 15:33:20|509.55|507.15|509.37|506.97|509.55|507.15|509.37|506.97|0
1635953610000|2021-11-03 15:33:30|509.55|507.15|509.72|507.32|509.72|507.32|509.55|507.15|0
1635953620000|2021-11-03 15:33:40|509.9|507.5|509.9|507.5|509.9|507.5|509.9|507.5|0
1635953630000|2021-11-03 15:33:50|509.72|507.32|509.72|507.32|509.72|507.32|509.72|507.32|0
1635953640000|2021-11-03 15:34:00|509.55|507.15|509.55|507.15|509.55|507.15|509.55|507.15|0
1635953650000|2021-11-03 15:34:10|509.72|507.32|510.08|507.68|510.08|507.68|509.72|507.32|0
1635953660000|2021-11-03 15:34:20|509.9|507.5|510.08|507.68|510.08|507.68|509.9|507.5|0
1635953690000|2021-11-03 15:34:50|509.9|507.5|509.9|507.5|509.9|507.5|509.72|507.32|0
1635953700000|2021-11-03 15:35:00|509.72|507.32|509.72|507.32|509.9|507.5|509.72|507.32|0
1635953710000|2021-11-03 15:35:10|509.9|507.5|509.9|507.5|509.9|507.5|509.9|507.5|0
1635953720000|2021-11-03 15:35:20|509.72|507.32|509.72|507.32|509.9|507.5|509.72|507.32|0
1635953730000|2021-11-03 15:35:30|509.9|507.5|509.9|507.5|509.9|507.5|509.9|507.5|0
1635953740000|2021-11-03 15:35:40|510.08|507.68|509.98|507.58|510.08|507.68|509.98|507.58|0
1635953750000|2021-11-03 15:35:50|509.9|507.5|509.72|507.32|509.9|507.5|509.72|507.32|0
1635953760000|2021-11-03 15:36:00|509.55|507.15|509.55|507.15|509.72|507.32|509.55|507.15|0
1635953770000|2021-11-03 15:36:10|509.37|506.97|509.37|506.97|509.37|506.97|509.37|506.97|0
1635953790000|2021-11-03 15:36:30|509.55|507.15|509.37|506.97|509.55|507.15|509.37|506.97|0
1635953810000|2021-11-03 15:36:50|509.19|506.79|509.37|506.97|509.37|506.97|509.19|506.79|0
1635953820000|2021-11-03 15:37:00|509.19|506.79|509.37|506.97|509.37|506.97|509.19|506.79|0
1635953830000|2021-11-03 15:37:10|509.54|507.14|509.54|507.14|509.54|507.14|509.37|506.97|0
1635953840000|2021-11-03 15:37:20|509.37|506.97|509.72|507.32|509.72|507.32|509.37|506.97|0
1635953850000|2021-11-03 15:37:30|509.54|507.14|509.72|507.32|509.72|507.32|509.54|507.14|0
1635953860000|2021-11-03 15:37:40|509.9|507.5|509.72|507.32|509.9|507.5|509.72|507.32|0
1635953870000|2021-11-03 15:37:50|509.54|507.14|509.54|507.14|509.54|507.14|509.54|507.14|0
1635953880000|2021-11-03 15:38:00|509.37|506.97|509.37|506.97|509.37|506.97|509.37|506.97|0
1635953890000|2021-11-03 15:38:10|509.45|507.05|509.54|507.14|509.54|507.14|509.37|506.97|0
1635953900000|2021-11-03 15:38:20|509.72|507.32|509.54|507.14|509.72|507.32|509.54|507.14|0
1635953910000|2021-11-03 15:38:30|509.72|507.32|509.72|507.32|509.72|507.32|509.72|507.32|0
1635953920000|2021-11-03 15:38:40|509.54|507.14|509.54|507.14|509.54|507.14|509.54|507.14|0
1635953930000|2021-11-03 15:38:50|509.72|507.32|509.54|507.14|509.72|507.32|509.54|507.14|0
1635953940000|2021-11-03 15:39:00|509.72|507.32|509.72|507.32|509.72|507.32|509.72|507.32|0
1635953950000|2021-11-03 15:39:10|509.54|507.14|509.54|507.14|509.54|507.14|509.54|507.14|0
1635953960000|2021-11-03 15:39:20|509.37|506.97|509.37|506.97|509.37|506.97|509.37|506.97|0
1635953970000|2021-11-03 15:39:30|509.54|507.14|509.37|506.97|509.54|507.14|509.37|506.97|0
1635953980000|2021-11-03 15:39:40|509.45|507.05|509.54|507.14|509.54|507.14|509.45|507.05|0
1635953990000|2021-11-03 15:39:50|509.37|506.97|509.54|507.14|509.54|507.14|509.37|506.97|0
1635954000000|2021-11-03 15:40:00|509.37|506.97|509.19|506.79|509.37|506.97|509.19|506.79|0
1635954010000|2021-11-03 15:40:10|509.37|506.97|509.19|506.79|509.37|506.97|509.19|506.79|0
1635954020000|2021-11-03 15:40:20|509.37|506.97|509.37|506.97|509.54|507.14|509.37|506.97|0
1635954030000|2021-11-03 15:40:30|509.19|506.79|509.37|506.97|509.37|506.97|509.19|506.79|0
1635954040000|2021-11-03 15:40:40|509.54|507.14|509.54|507.14|509.54|507.14|509.54|507.14|0
1635954050000|2021-11-03 15:40:50|509.37|506.97|509.37|506.97|509.37|506.97|509.37|506.97|0
1635954060000|2021-11-03 15:41:00|509.54|507.14|509.54|507.14|509.54|507.14|509.54|507.14|0
1635954070000|2021-11-03 15:41:10|509.37|506.97|509.37|506.97|509.37|506.97|509.37|506.97|0
1635954110000|2021-11-03 15:41:50|509.54|507.14|509.72|507.32|509.72|507.32|509.54|507.14|0
1635954120000|2021-11-03 15:42:00|509.54|507.14|509.72|507.32|509.72|507.32|509.54|507.14|0
1635954130000|2021-11-03 15:42:10|509.9|507.5|509.72|507.32|509.9|507.5|509.72|507.32|0
1635954140000|2021-11-03 15:42:20|509.9|507.5|509.72|507.32|509.9|507.5|509.72|507.32|0
1635954150000|2021-11-03 15:42:30|509.9|507.5|509.9|507.5|509.9|507.5|509.9|507.5|0
1635954160000|2021-11-03 15:42:40|509.72|507.32|509.72|507.32|509.9|507.5|509.72|507.32|0
1635954170000|2021-11-03 15:42:50|509.54|507.14|509.54|507.14|509.54|507.14|509.54|507.14|0
1635954180000|2021-11-03 15:43:00|509.72|507.32|509.54|507.14|509.72|507.32|509.54|507.14|0
1635954190000|2021-11-03 15:43:10|509.72|507.32|509.72|507.32|509.72|507.32|509.54|507.14|0
1635954200000|2021-11-03 15:43:20|509.9|507.5|509.9|507.5|509.9|507.5|509.72|507.32|0
1635954210000|2021-11-03 15:43:30|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1635954220000|2021-11-03 15:43:40|510.25|507.85|510.07|507.67|510.25|507.85|510.07|507.67|0
1635954230000|2021-11-03 15:43:50|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954240000|2021-11-03 15:44:00|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1635954250000|2021-11-03 15:44:10|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954270000|2021-11-03 15:44:30|510.07|507.67|510.25|507.85|510.25|507.85|510.07|507.67|0
1635954280000|2021-11-03 15:44:40|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1635954290000|2021-11-03 15:44:50|510.25|507.85|510.43|508.03|510.43|508.03|510.25|507.85|0
1635954300000|2021-11-03 15:45:00|510.25|507.85|510.25|507.85|510.43|508.03|510.25|507.85|0
1635954310000|2021-11-03 15:45:10|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1635954320000|2021-11-03 15:45:20|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1635954330000|2021-11-03 15:45:30|510.78|508.38|510.96|508.56|510.96|508.56|510.78|508.38|0
1635954340000|2021-11-03 15:45:40|510.78|508.38|510.78|508.38|510.78|508.38|510.78|508.38|0
1635954350000|2021-11-03 15:45:50|510.6|508.2|510.78|508.38|510.78|508.38|510.6|508.2|0
1635954360000|2021-11-03 15:46:00|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1635954370000|2021-11-03 15:46:10|510.78|508.38|510.6|508.2|510.78|508.38|510.6|508.2|0
1635954400000|2021-11-03 15:46:40|510.43|508.03|510.6|508.2|510.6|508.2|510.43|508.03|0
1635954410000|2021-11-03 15:46:50|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1635954420000|2021-11-03 15:47:00|510.25|507.85|510.07|507.67|510.43|508.03|510.07|507.67|0
1635954430000|2021-11-03 15:47:10|510.25|507.85|510.07|507.67|510.25|507.85|510.07|507.67|0
1635954450000|2021-11-03 15:47:30|509.89|507.49|509.89|507.49|510.07|507.67|509.89|507.49|0
1635954460000|2021-11-03 15:47:40|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1635954480000|2021-11-03 15:48:00|509.89|507.49|510.07|507.67|510.07|507.67|509.89|507.49|0
1635954490000|2021-11-03 15:48:10|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954500000|2021-11-03 15:48:20|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1635954510000|2021-11-03 15:48:30|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954520000|2021-11-03 15:48:40|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1635954540000|2021-11-03 15:49:00|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954550000|2021-11-03 15:49:10|510.43|508.03|509.89|507.49|510.43|508.03|509.89|507.49|0
1635954560000|2021-11-03 15:49:20|510.07|507.67|509.89|507.49|510.07|507.67|509.89|507.49|0
1635954570000|2021-11-03 15:49:30|509.72|507.32|509.89|507.49|509.89|507.49|509.72|507.32|0
1635954580000|2021-11-03 15:49:40|509.72|507.32|509.89|507.49|509.89|507.49|509.72|507.32|0
1635954590000|2021-11-03 15:49:50|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1635954600000|2021-11-03 15:50:00|509.89|507.49|510.07|507.67|510.07|507.67|509.89|507.49|0
1635954620000|2021-11-03 15:50:20|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954630000|2021-11-03 15:50:30|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1635954650000|2021-11-03 15:50:50|510.25|507.85|509.89|507.49|510.25|507.85|509.89|507.49|0
1635954680000|2021-11-03 15:51:20|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1635954690000|2021-11-03 15:51:30|510.25|507.85|510.07|507.67|510.25|507.85|510.07|507.67|0
1635954700000|2021-11-03 15:51:40|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954710000|2021-11-03 15:51:50|510.07|507.67|509.89|507.49|510.07|507.67|509.89|507.49|0
1635954720000|2021-11-03 15:52:00|510.07|507.67|509.89|507.49|510.07|507.67|509.89|507.49|0
1635954730000|2021-11-03 15:52:10|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1635954740000|2021-11-03 15:52:20|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954750000|2021-11-03 15:52:30|510.07|507.67|510.07|507.67|510.07|507.67|509.89|507.49|0
1635954760000|2021-11-03 15:52:40|509.89|507.49|510.07|507.67|510.07|507.67|509.89|507.49|0
1635954770000|2021-11-03 15:52:50|509.89|507.49|510.07|507.67|510.07|507.67|509.89|507.49|0
1635954780000|2021-11-03 15:53:00|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1635954790000|2021-11-03 15:53:10|510.42|508.02|510.42|508.02|510.42|508.02|510.25|507.85|0
1635954800000|2021-11-03 15:53:20|510.25|507.85|510.6|508.2|510.6|508.2|510.25|507.85|0
1635954810000|2021-11-03 15:53:30|510.69|508.29|510.78|508.38|510.78|508.38|510.69|508.29|0
1635954820000|2021-11-03 15:53:40|510.95|508.55|510.78|508.38|510.95|508.55|510.78|508.38|0
1635954830000|2021-11-03 15:53:50|510.6|508.2|510.69|508.29|510.69|508.29|510.6|508.2|0
1635954840000|2021-11-03 15:54:00|510.78|508.38|510.95|508.55|510.95|508.55|510.78|508.38|0
1635954850000|2021-11-03 15:54:10|510.78|508.38|510.78|508.38|510.95|508.55|510.78|508.38|0
1635954860000|2021-11-03 15:54:20|510.95|508.55|510.95|508.55|510.95|508.55|510.95|508.55|0
1635954890000|2021-11-03 15:54:50|510.78|508.38|510.78|508.38|510.78|508.38|510.78|508.38|0
1635954900000|2021-11-03 15:55:00|510.95|508.55|510.95|508.55|510.95|508.55|510.95|508.55|0
1635954970000|2021-11-03 15:56:10|510.78|508.38|510.95|508.55|510.95|508.55|510.78|508.38|0
1635954980000|2021-11-03 15:56:20|511.31|508.91|511.31|508.91|511.31|508.91|511.31|508.91|0
1635954990000|2021-11-03 15:56:30|511.49|509.09|511.49|509.09|511.49|509.09|511.49|509.09|0
1635955000000|2021-11-03 15:56:40|511.66|509.26|511.49|509.09|511.66|509.26|511.49|509.09|0
1635955010000|2021-11-03 15:56:50|511.66|509.26|511.66|509.26|511.66|509.26|511.49|509.09|0
1635955020000|2021-11-03 15:57:00|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1635955030000|2021-11-03 15:57:10|512.02|509.62|512.02|509.62|512.02|509.62|512.02|509.62|0
1635955040000|2021-11-03 15:57:20|512.19|509.79|512.19|509.79|512.37|509.97|512.19|509.79|0
1635955050000|2021-11-03 15:57:30|512.02|509.62|512.02|509.62|512.02|509.62|512.02|509.62|0
1635955070000|2021-11-03 15:57:50|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1635955080000|2021-11-03 15:58:00|512.02|509.62|512.19|509.79|512.19|509.79|512.02|509.62|0
1635955090000|2021-11-03 15:58:10|512.02|509.62|512.02|509.62|512.02|509.62|512.02|509.62|0
1635955100000|2021-11-03 15:58:20|512.19|509.79|512.02|509.62|512.19|509.79|512.02|509.62|0
1635955110000|2021-11-03 15:58:30|512.19|509.79|512.19|509.79|512.19|509.79|512.02|509.62|0
1635955120000|2021-11-03 15:58:40|512.02|509.62|512.19|509.79|512.19|509.79|512.02|509.62|0
1635955130000|2021-11-03 15:58:50|512.02|509.62|511.84|509.44|512.19|509.79|511.84|509.44|0
1635955140000|2021-11-03 15:59:00|511.66|509.26|511.84|509.44|511.84|509.44|511.66|509.26|0
1635955150000|2021-11-03 15:59:10|511.66|509.26|511.84|509.44|511.84|509.44|511.66|509.26|0
1635955200000|2021-11-03 16:00:00|511.66|509.26|511.48|509.08|511.66|509.26|511.48|509.08|0
1635955210000|2021-11-03 16:00:10|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635955220000|2021-11-03 16:00:20|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1635955240000|2021-11-03 16:00:40|511.66|509.26|511.84|509.44|511.84|509.44|511.66|509.26|0
1635955270000|2021-11-03 16:01:10|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635955280000|2021-11-03 16:01:20|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955290000|2021-11-03 16:01:30|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635955300000|2021-11-03 16:01:40|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955310000|2021-11-03 16:01:50|511.31|508.91|511.31|508.91|511.31|508.91|511.31|508.91|0
1635955320000|2021-11-03 16:02:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955330000|2021-11-03 16:02:10|511.31|508.91|511.48|509.08|511.48|509.08|511.31|508.91|0
1635955350000|2021-11-03 16:02:30|511.31|508.91|511.48|509.08|511.48|509.08|511.31|508.91|0
1635955360000|2021-11-03 16:02:40|511.31|508.91|511.31|508.91|511.31|508.91|511.31|508.91|0
1635955380000|2021-11-03 16:03:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955390000|2021-11-03 16:03:10|511.31|508.91|511.48|509.08|511.48|509.08|511.31|508.91|0
1635955400000|2021-11-03 16:03:20|511.31|508.91|511.31|508.91|511.31|508.91|511.31|508.91|0
1635955410000|2021-11-03 16:03:30|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955420000|2021-11-03 16:03:40|511.31|508.91|511.48|509.08|511.48|509.08|511.31|508.91|0
1635955430000|2021-11-03 16:03:50|511.31|508.91|511.31|508.91|511.31|508.91|511.31|508.91|0
1635955440000|2021-11-03 16:04:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955450000|2021-11-03 16:04:10|511.66|509.26|511.48|509.08|511.66|509.26|511.48|509.08|0
1635955460000|2021-11-03 16:04:20|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635955480000|2021-11-03 16:04:40|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955490000|2021-11-03 16:04:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635955500000|2021-11-03 16:05:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955520000|2021-11-03 16:05:20|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635955530000|2021-11-03 16:05:30|511.48|509.08|511.66|509.26|511.66|509.26|511.48|509.08|0
1635955560000|2021-11-03 16:06:00|511.84|509.44|511.66|509.26|511.84|509.44|511.66|509.26|0
1635955570000|2021-11-03 16:06:10|511.48|509.08|511.66|509.26|511.66|509.26|511.48|509.08|0
1635955580000|2021-11-03 16:06:20|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1635955600000|2021-11-03 16:06:40|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1635955610000|2021-11-03 16:06:50|512.19|509.79|512.19|509.79|512.19|509.79|512.01|509.61|0
1635955620000|2021-11-03 16:07:00|512.01|509.61|511.84|509.44|512.01|509.61|511.84|509.44|0
1635955640000|2021-11-03 16:07:20|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1635955650000|2021-11-03 16:07:30|512.19|509.79|512.01|509.61|512.19|509.79|512.01|509.61|0
1635955660000|2021-11-03 16:07:40|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1635955670000|2021-11-03 16:07:50|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1635955680000|2021-11-03 16:08:00|512.55|510.15|512.37|509.97|512.55|510.15|512.37|509.97|0
1635955700000|2021-11-03 16:08:20|512.19|509.79|512.19|509.79|512.37|509.97|512.19|509.79|0
1635955710000|2021-11-03 16:08:30|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1635955730000|2021-11-03 16:08:50|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1635955740000|2021-11-03 16:09:00|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635955750000|2021-11-03 16:09:10|512.01|509.61|511.66|509.26|512.01|509.61|511.66|509.26|0
1635955760000|2021-11-03 16:09:20|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635955800000|2021-11-03 16:10:00|512.01|509.61|512.01|509.61|512.01|509.61|511.83|509.43|0
1635955810000|2021-11-03 16:10:10|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635955820000|2021-11-03 16:10:20|511.48|509.08|511.48|509.08|511.66|509.26|511.48|509.08|0
1635955850000|2021-11-03 16:10:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635955860000|2021-11-03 16:11:00|511.12|508.72|511.48|509.08|511.48|509.08|511.12|508.72|0
1635955880000|2021-11-03 16:11:20|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635955890000|2021-11-03 16:11:30|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955910000|2021-11-03 16:11:50|511.66|509.26|511.48|509.08|511.66|509.26|511.48|509.08|0
1635955920000|2021-11-03 16:12:00|511.66|509.26|511.48|509.08|511.66|509.26|511.48|509.08|0
1635955930000|2021-11-03 16:12:10|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635955950000|2021-11-03 16:12:30|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635955970000|2021-11-03 16:12:50|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635955980000|2021-11-03 16:13:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635956000000|2021-11-03 16:13:20|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635956010000|2021-11-03 16:13:30|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635956020000|2021-11-03 16:13:40|511.66|509.26|511.48|509.08|511.66|509.26|511.48|509.08|0
1635956030000|2021-11-03 16:13:50|511.66|509.26|511.66|509.26|511.83|509.43|511.66|509.26|0
1635956040000|2021-11-03 16:14:00|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635956050000|2021-11-03 16:14:10|511.66|509.26|511.48|509.08|511.66|509.26|511.48|509.08|0
1635956060000|2021-11-03 16:14:20|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1635956070000|2021-11-03 16:14:30|511.83|509.43|512.01|509.61|512.01|509.61|511.83|509.43|0
1635956080000|2021-11-03 16:14:40|512.19|509.79|512.01|509.61|512.19|509.79|512.01|509.61|0
1635956090000|2021-11-03 16:14:50|511.83|509.43|512.01|509.61|512.01|509.61|511.83|509.43|0
1635956100000|2021-11-03 16:15:00|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1635956120000|2021-11-03 16:15:20|512.01|509.61|511.83|509.43|512.19|509.79|511.83|509.43|0
1635956140000|2021-11-03 16:15:40|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635956170000|2021-11-03 16:16:10|511.48|509.08|511.65|509.25|511.65|509.25|511.48|509.08|0
1635956190000|2021-11-03 16:16:30|511.48|509.08|511.65|509.25|511.65|509.25|511.48|509.08|0
1635956210000|2021-11-03 16:16:50|511.48|509.08|511.3|508.9|511.48|509.08|511.3|508.9|0
1635956220000|2021-11-03 16:17:00|511.48|509.08|511.65|509.25|511.65|509.25|511.48|509.08|0
1635956230000|2021-11-03 16:17:10|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635956240000|2021-11-03 16:17:20|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635956250000|2021-11-03 16:17:30|511.48|509.08|511.3|508.9|511.48|509.08|511.3|508.9|0
1635956260000|2021-11-03 16:17:40|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1635956270000|2021-11-03 16:17:50|511.48|509.08|511.3|508.9|511.48|509.08|511.3|508.9|0
1635956280000|2021-11-03 16:18:00|511.48|509.08|511.65|509.25|511.65|509.25|511.48|509.08|0
1635956290000|2021-11-03 16:18:10|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635956300000|2021-11-03 16:18:20|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635956320000|2021-11-03 16:18:40|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635956330000|2021-11-03 16:18:50|512.01|509.61|511.83|509.43|512.01|509.61|511.83|509.43|0
1635956340000|2021-11-03 16:19:00|512.01|509.61|511.83|509.43|512.01|509.61|511.83|509.43|0
1635956350000|2021-11-03 16:19:10|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635956360000|2021-11-03 16:19:20|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1635956370000|2021-11-03 16:19:30|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635956380000|2021-11-03 16:19:40|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635956390000|2021-11-03 16:19:50|511.65|509.25|511.48|509.08|511.65|509.25|511.48|509.08|0
1635956410000|2021-11-03 16:20:10|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635956420000|2021-11-03 16:20:20|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1635956440000|2021-11-03 16:20:40|511.3|508.9|511.48|509.08|511.48|509.08|511.3|508.9|0
1635956460000|2021-11-03 16:21:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635956470000|2021-11-03 16:21:10|511.48|509.08|511.3|508.9|511.48|509.08|511.3|508.9|0
1635956480000|2021-11-03 16:21:20|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1635956490000|2021-11-03 16:21:30|510.94|508.54|511.12|508.72|511.12|508.72|510.94|508.54|0
1635956500000|2021-11-03 16:21:40|510.94|508.54|510.77|508.37|510.94|508.54|510.77|508.37|0
1635956510000|2021-11-03 16:21:50|510.59|508.19|510.59|508.19|510.59|508.19|510.59|508.19|0
1635956520000|2021-11-03 16:22:00|510.77|508.37|510.77|508.37|510.77|508.37|510.77|508.37|0
1635956530000|2021-11-03 16:22:10|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1635956540000|2021-11-03 16:22:20|510.77|508.37|510.59|508.19|510.77|508.37|510.59|508.19|0
1635956550000|2021-11-03 16:22:30|510.77|508.37|510.77|508.37|510.77|508.37|510.77|508.37|0
1635956560000|2021-11-03 16:22:40|510.59|508.19|510.59|508.19|510.59|508.19|510.59|508.19|0
1635956570000|2021-11-03 16:22:50|510.77|508.37|510.77|508.37|510.77|508.37|510.77|508.37|0
1635956580000|2021-11-03 16:23:00|510.59|508.19|510.59|508.19|510.77|508.37|510.59|508.19|0
1635956590000|2021-11-03 16:23:10|510.41|508.01|510.41|508.01|510.41|508.01|510.41|508.01|0
1635956600000|2021-11-03 16:23:20|510.23|507.83|510.41|508.01|510.41|508.01|510.23|507.83|0
1635956610000|2021-11-03 16:23:30|510.59|508.19|510.59|508.19|510.59|508.19|510.59|508.19|0
1635956620000|2021-11-03 16:23:40|510.77|508.37|510.77|508.37|510.77|508.37|510.77|508.37|0
1635956630000|2021-11-03 16:23:50|510.67|508.27|510.77|508.37|510.77|508.37|510.67|508.27|0
1635956640000|2021-11-03 16:24:00|510.59|508.19|510.59|508.19|510.59|508.19|510.59|508.19|0
1635956650000|2021-11-03 16:24:10|510.41|508.01|510.41|508.01|510.41|508.01|510.41|508.01|0
1635956660000|2021-11-03 16:24:20|510.59|508.19|510.59|508.19|510.59|508.19|510.59|508.19|0
1635956680000|2021-11-03 16:24:40|510.76|508.36|510.76|508.36|510.76|508.36|510.59|508.19|0
1635956700000|2021-11-03 16:25:00|510.94|508.54|510.76|508.36|510.94|508.54|510.76|508.36|0
1635956720000|2021-11-03 16:25:20|510.59|508.19|510.76|508.36|510.76|508.36|510.59|508.19|0
1635956730000|2021-11-03 16:25:30|510.94|508.54|510.76|508.36|510.94|508.54|510.76|508.36|0
1635956740000|2021-11-03 16:25:40|510.94|508.54|511.12|508.72|511.12|508.72|510.94|508.54|0
1635956760000|2021-11-03 16:26:00|510.94|508.54|511.12|508.72|511.12|508.72|510.94|508.54|0
1635956790000|2021-11-03 16:26:30|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1635956800000|2021-11-03 16:26:40|511.12|508.72|511.12|508.72|511.12|508.72|510.94|508.54|0
1635956820000|2021-11-03 16:27:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1635956830000|2021-11-03 16:27:10|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635956840000|2021-11-03 16:27:20|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635956850000|2021-11-03 16:27:30|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635956860000|2021-11-03 16:27:40|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635956870000|2021-11-03 16:27:50|511.47|509.07|511.65|509.25|511.65|509.25|511.47|509.07|0
1635956880000|2021-11-03 16:28:00|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635956900000|2021-11-03 16:28:20|511.3|508.9|511.29|508.89|511.3|508.9|511.29|508.89|0
1635956920000|2021-11-03 16:28:40|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1635956930000|2021-11-03 16:28:50|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635956940000|2021-11-03 16:29:00|511.12|508.72|511.29|508.89|511.29|508.89|511.12|508.72|0
1635956950000|2021-11-03 16:29:10|511.47|509.07|511.29|508.89|511.47|509.07|511.29|508.89|0
1635956970000|2021-11-03 16:29:30|511.12|508.72|511.29|508.89|511.29|508.89|511.12|508.72|0
1635956980000|2021-11-03 16:29:40|511.12|508.72|511.47|509.07|511.47|509.07|511.12|508.72|0
1635956990000|2021-11-03 16:29:50|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957000000|2021-11-03 16:30:00|511.47|509.07|511.2|508.8|511.47|509.07|511.12|508.72|0
1635957010000|2021-11-03 16:30:10|511.29|508.89|511.12|508.72|511.29|508.89|511.12|508.72|0
1635957020000|2021-11-03 16:30:20|510.94|508.54|511.12|508.72|511.12|508.72|510.94|508.54|0
1635957030000|2021-11-03 16:30:30|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1635957040000|2021-11-03 16:30:40|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1635957050000|2021-11-03 16:30:50|511.29|508.89|511.47|509.07|511.47|509.07|511.29|508.89|0
1635957070000|2021-11-03 16:31:10|511.29|508.89|511.47|509.07|511.47|509.07|511.29|508.89|0
1635957090000|2021-11-03 16:31:30|511.29|508.89|511.29|508.89|511.29|508.89|511.12|508.72|0
1635957100000|2021-11-03 16:31:40|511.47|509.07|511.47|509.07|511.65|509.25|511.47|509.07|0
1635957110000|2021-11-03 16:31:50|511.65|509.25|511.47|509.07|511.65|509.25|511.47|509.07|0
1635957120000|2021-11-03 16:32:00|511.65|509.25|511.47|509.07|511.65|509.25|511.47|509.07|0
1635957130000|2021-11-03 16:32:10|511.29|508.89|511.29|508.89|511.47|509.07|511.29|508.89|0
1635957140000|2021-11-03 16:32:20|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957150000|2021-11-03 16:32:30|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957160000|2021-11-03 16:32:40|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957170000|2021-11-03 16:32:50|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957180000|2021-11-03 16:33:00|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957230000|2021-11-03 16:33:50|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635957250000|2021-11-03 16:34:10|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957270000|2021-11-03 16:34:30|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957280000|2021-11-03 16:34:40|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957300000|2021-11-03 16:35:00|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635957310000|2021-11-03 16:35:10|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957320000|2021-11-03 16:35:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957330000|2021-11-03 16:35:30|511.47|509.07|511.29|508.89|511.47|509.07|511.29|508.89|0
1635957340000|2021-11-03 16:35:40|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957350000|2021-11-03 16:35:50|511.65|509.25|511.47|509.07|511.65|509.25|511.47|509.07|0
1635957360000|2021-11-03 16:36:00|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635957370000|2021-11-03 16:36:10|511.82|509.42|511.65|509.25|511.82|509.42|511.65|509.25|0
1635957380000|2021-11-03 16:36:20|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635957390000|2021-11-03 16:36:30|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635957410000|2021-11-03 16:36:50|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957420000|2021-11-03 16:37:00|511.38|508.98|511.65|509.25|511.65|509.25|511.38|508.98|0
1635957430000|2021-11-03 16:37:10|511.47|509.07|511.65|509.25|511.65|509.25|511.47|509.07|0
1635957440000|2021-11-03 16:37:20|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635957450000|2021-11-03 16:37:30|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1635957460000|2021-11-03 16:37:40|511.82|509.42|512|509.6|512|509.6|511.82|509.42|0
1635957470000|2021-11-03 16:37:50|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635957500000|2021-11-03 16:38:20|512|509.6|511.82|509.42|512|509.6|511.82|509.42|0
1635957540000|2021-11-03 16:39:00|512|509.6|511.82|509.42|512|509.6|511.82|509.42|0
1635957550000|2021-11-03 16:39:10|512|509.6|512|509.6|512|509.6|512|509.6|0
1635957560000|2021-11-03 16:39:20|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635957570000|2021-11-03 16:39:30|512|509.6|512|509.6|512|509.6|512|509.6|0
1635957590000|2021-11-03 16:39:50|511.82|509.42|512|509.6|512|509.6|511.82|509.42|0
1635957600000|2021-11-03 16:40:00|511.82|509.42|512.18|509.78|512.18|509.78|511.82|509.42|0
1635957630000|2021-11-03 16:40:30|512|509.6|512|509.6|512|509.6|512|509.6|0
1635957640000|2021-11-03 16:40:40|512.18|509.78|512.18|509.78|512.18|509.78|512.18|509.78|0
1635957650000|2021-11-03 16:40:50|512.35|509.95|512.35|509.95|512.35|509.95|512.35|509.95|0
1635957660000|2021-11-03 16:41:00|512.18|509.78|512.18|509.78|512.18|509.78|512.18|509.78|0
1635957670000|2021-11-03 16:41:10|512|509.6|512|509.6|512|509.6|512|509.6|0
1635957680000|2021-11-03 16:41:20|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635957690000|2021-11-03 16:41:30|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957720000|2021-11-03 16:42:00|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635957730000|2021-11-03 16:42:10|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957740000|2021-11-03 16:42:20|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635957750000|2021-11-03 16:42:30|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1635957760000|2021-11-03 16:42:40|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1635957780000|2021-11-03 16:43:00|511.47|509.07|511.64|509.24|511.64|509.24|511.47|509.07|0
1635957790000|2021-11-03 16:43:10|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957810000|2021-11-03 16:43:30|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957820000|2021-11-03 16:43:40|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957850000|2021-11-03 16:44:10|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957860000|2021-11-03 16:44:20|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957870000|2021-11-03 16:44:30|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957890000|2021-11-03 16:44:50|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957900000|2021-11-03 16:45:00|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957910000|2021-11-03 16:45:10|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1635957940000|2021-11-03 16:45:40|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635957960000|2021-11-03 16:46:00|511.11|508.71|511.29|508.89|511.29|508.89|511.11|508.71|0
1635958010000|2021-11-03 16:46:50|511.11|508.71|511.29|508.89|511.29|508.89|511.11|508.71|0
1635958030000|2021-11-03 16:47:10|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1635958040000|2021-11-03 16:47:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1635958060000|2021-11-03 16:47:40|511.11|508.71|511.29|508.89|511.29|508.89|511.11|508.71|0
1635958080000|2021-11-03 16:48:00|511.11|508.71|511.29|508.89|511.29|508.89|511.11|508.71|0
1635958090000|2021-11-03 16:48:10|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1635958150000|2021-11-03 16:49:10|511.29|508.89|511.11|508.71|511.29|508.89|511.11|508.71|0
1635958160000|2021-11-03 16:49:20|511.29|508.89|510.93|508.53|511.29|508.89|510.93|508.53|0
1635958180000|2021-11-03 16:49:40|511.11|508.71|510.93|508.53|511.11|508.71|510.93|508.53|0
1635958190000|2021-11-03 16:49:50|510.75|508.35|510.93|508.53|510.93|508.53|510.75|508.35|0
1635958200000|2021-11-03 16:50:00|510.75|508.35|510.93|508.53|510.93|508.53|510.75|508.35|0
1635958220000|2021-11-03 16:50:20|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1635958270000|2021-11-03 16:51:10|510.58|508.18|510.4|508|510.58|508.18|510.4|508|0
1635958280000|2021-11-03 16:51:20|510.58|508.18|510.58|508.18|510.58|508.18|510.4|508|0
1635958290000|2021-11-03 16:51:30|510.4|508|510.58|508.18|510.58|508.18|510.4|508|0
1635958300000|2021-11-03 16:51:40|510.4|508|510.4|508|510.4|508|510.4|508|0
1635958330000|2021-11-03 16:52:10|510.58|508.18|510.4|508|510.58|508.18|510.4|508|0
1635958350000|2021-11-03 16:52:30|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1635958360000|2021-11-03 16:52:40|510.4|508|510.22|507.82|510.4|508|510.22|507.82|0
1635958370000|2021-11-03 16:52:50|510.4|508|510.4|508|510.4|508|510.4|508|0
1635958400000|2021-11-03 16:53:20|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1635958410000|2021-11-03 16:53:30|510.4|508|510.22|507.82|510.4|508|510.22|507.82|0
1635958420000|2021-11-03 16:53:40|510.4|508|510.4|508|510.4|508|510.4|508|0
1635958440000|2021-11-03 16:54:00|510.22|507.82|510.4|508|510.4|508|510.22|507.82|0
1635958450000|2021-11-03 16:54:10|510.58|508.18|510.58|508.18|510.58|508.18|510.58|508.18|0
1635958480000|2021-11-03 16:54:40|510.4|508|510.4|508|510.4|508|510.4|508|0
1635958520000|2021-11-03 16:55:20|510.57|508.17|510.4|508|510.57|508.17|510.4|508|0
1635958530000|2021-11-03 16:55:30|510.57|508.17|510.4|508|510.57|508.17|510.4|508|0
1635958550000|2021-11-03 16:55:50|510.48|508.08|510.57|508.17|510.57|508.17|510.48|508.08|0
1635958560000|2021-11-03 16:56:00|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1635958570000|2021-11-03 16:56:10|510.57|508.17|510.57|508.17|510.57|508.17|510.57|508.17|0
1635958580000|2021-11-03 16:56:20|510.4|508|510.22|507.82|510.4|508|510.22|507.82|0
1635958590000|2021-11-03 16:56:30|510.4|508|510.4|508|510.4|508|510.4|508|0
1635958630000|2021-11-03 16:57:10|510.57|508.17|510.57|508.17|510.57|508.17|510.57|508.17|0
1635958670000|2021-11-03 16:57:50|510.4|508|510.57|508.17|510.57|508.17|510.4|508|0
1635958680000|2021-11-03 16:58:00|510.4|508|510.57|508.17|510.57|508.17|510.4|508|0
1635958700000|2021-11-03 16:58:20|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1635958710000|2021-11-03 16:58:30|510.93|508.53|510.75|508.35|510.93|508.53|510.75|508.35|0
1635958730000|2021-11-03 16:58:50|510.57|508.17|510.57|508.17|510.57|508.17|510.57|508.17|0
1635958750000|2021-11-03 16:59:10|510.4|508|510.57|508.17|510.57|508.17|510.4|508|0
1635958780000|2021-11-03 16:59:40|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1635958790000|2021-11-03 16:59:50|510.93|508.53|510.93|508.53|510.93|508.53|510.93|508.53|0
1635958820000|2021-11-03 17:00:20|510.75|508.35|510.4|508|510.75|508.35|510.4|508|0
1635958830000|2021-11-03 17:00:30|510.22|507.82|510.22|507.82|510.22|507.82|510.04|507.64|0
1635958840000|2021-11-03 17:00:40|510.4|508|510.4|508|510.4|508|510.4|508|0
1635958850000|2021-11-03 17:00:50|510.22|507.82|510.4|508|510.4|508|510.22|507.82|0
1635958870000|2021-11-03 17:01:10|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1635958880000|2021-11-03 17:01:20|510.4|508|510.4|508|510.4|508|510.4|508|0
1635958890000|2021-11-03 17:01:30|510.57|508.17|510.57|508.17|510.57|508.17|510.57|508.17|0
1635958930000|2021-11-03 17:02:10|510.39|507.99|510.39|507.99|510.39|507.99|510.39|507.99|0
1635958940000|2021-11-03 17:02:20|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1635958950000|2021-11-03 17:02:30|510.04|507.64|510.04|507.64|510.22|507.82|510.04|507.64|0
1635958970000|2021-11-03 17:02:50|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1635958990000|2021-11-03 17:03:10|510.04|507.64|510.04|507.64|510.04|507.64|510.04|507.64|0
1635959030000|2021-11-03 17:03:50|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1635959050000|2021-11-03 17:04:10|510.04|507.64|510.04|507.64|510.04|507.64|510.04|507.64|0
1635959070000|2021-11-03 17:04:30|509.86|507.46|510.04|507.64|510.04|507.64|509.86|507.46|0
1635959080000|2021-11-03 17:04:40|509.86|507.46|509.86|507.46|509.86|507.46|509.86|507.46|0
1635959090000|2021-11-03 17:04:50|510.04|507.64|509.86|507.46|510.04|507.64|509.86|507.46|0
1635959100000|2021-11-03 17:05:00|510.04|507.64|510.04|507.64|510.04|507.64|509.86|507.46|0
1635959120000|2021-11-03 17:05:20|509.86|507.46|509.86|507.46|509.86|507.46|509.86|507.46|0
1635959130000|2021-11-03 17:05:30|510.04|507.64|509.86|507.46|510.04|507.64|509.86|507.46|0
1635959140000|2021-11-03 17:05:40|510.04|507.64|510.04|507.64|510.04|507.64|510.04|507.64|0
1635959160000|2021-11-03 17:06:00|509.86|507.46|509.86|507.46|509.86|507.46|509.86|507.46|0
1635959170000|2021-11-03 17:06:10|509.68|507.28|509.68|507.28|509.68|507.28|509.68|507.28|0
1635959180000|2021-11-03 17:06:20|509.86|507.46|509.86|507.46|509.86|507.46|509.86|507.46|0
1635959190000|2021-11-03 17:06:30|510.04|507.64|509.86|507.46|510.04|507.64|509.86|507.46|0
1635959200000|2021-11-03 17:06:40|510.04|507.64|510.04|507.64|510.04|507.64|510.04|507.64|0
1635959220000|2021-11-03 17:07:00|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1635959230000|2021-11-03 17:07:10|510.04|507.64|510.04|507.64|510.04|507.64|510.04|507.64|0
1635959250000|2021-11-03 17:07:30|510.22|507.82|510.04|507.64|510.22|507.82|510.04|507.64|0
1635959260000|2021-11-03 17:07:40|510.22|507.82|510.04|507.64|510.22|507.82|510.04|507.64|0
1635959290000|2021-11-03 17:08:10|510.22|507.82|510.22|507.82|510.22|507.82|510.04|507.64|0
1635959300000|2021-11-03 17:08:20|510.04|507.64|509.86|507.46|510.04|507.64|509.86|507.46|0
1635959310000|2021-11-03 17:08:30|510.04|507.64|509.86|507.46|510.04|507.64|509.86|507.46|0
1635959320000|2021-11-03 17:08:40|510.04|507.64|510.04|507.64|510.04|507.64|510.04|507.64|0
1635959350000|2021-11-03 17:09:10|509.86|507.46|509.86|507.46|509.86|507.46|509.86|507.46|0
1635959370000|2021-11-03 17:09:30|510.04|507.64|509.86|507.46|510.04|507.64|509.86|507.46|0
1635959380000|2021-11-03 17:09:40|510.04|507.64|510.04|507.64|510.04|507.64|510.04|507.64|0
1635959400000|2021-11-03 17:10:00|510.21|507.81|510.21|507.81|510.21|507.81|510.21|507.81|0
1635959420000|2021-11-03 17:10:20|510.04|507.64|510.04|507.64|510.04|507.64|510.04|507.64|0
1635959430000|2021-11-03 17:10:30|510.21|507.81|510.21|507.81|510.21|507.81|510.04|507.64|0
1635959450000|2021-11-03 17:10:50|510.04|507.64|510.04|507.64|510.04|507.64|509.86|507.46|0
1635959460000|2021-11-03 17:11:00|509.86|507.46|509.68|507.28|509.86|507.46|509.68|507.28|0
1635959480000|2021-11-03 17:11:20|509.86|507.46|509.86|507.46|509.86|507.46|509.86|507.46|0
1635959500000|2021-11-03 17:11:40|509.68|507.28|509.68|507.28|509.68|507.28|509.68|507.28|0
1635959510000|2021-11-03 17:11:50|509.86|507.46|509.86|507.46|509.86|507.46|509.86|507.46|0
1635959530000|2021-11-03 17:12:10|509.42|507.02|509.42|507.02|509.42|507.02|509.42|507.02|0
1635959550000|2021-11-03 17:12:30|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1635959560000|2021-11-03 17:12:40|509.42|507.02|509.24|506.84|509.42|507.02|509.24|506.84|0
1635959590000|2021-11-03 17:13:10|509.42|507.02|509.59|507.19|509.59|507.19|509.42|507.02|0
1635959600000|2021-11-03 17:13:20|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635959610000|2021-11-03 17:13:30|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1635959620000|2021-11-03 17:13:40|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1635959630000|2021-11-03 17:13:50|509.95|507.55|509.95|507.55|509.95|507.55|509.77|507.37|0
1635959670000|2021-11-03 17:14:30|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635959700000|2021-11-03 17:15:00|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1635959710000|2021-11-03 17:15:10|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635959720000|2021-11-03 17:15:20|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635959730000|2021-11-03 17:15:30|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1635959740000|2021-11-03 17:15:40|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635959750000|2021-11-03 17:15:50|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1635959760000|2021-11-03 17:16:00|509.24|506.84|509.06|506.66|509.24|506.84|509.06|506.66|0
1635959770000|2021-11-03 17:16:10|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1635959790000|2021-11-03 17:16:30|509.41|507.01|509.06|506.66|509.41|507.01|509.06|506.66|0
1635959800000|2021-11-03 17:16:40|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1635959810000|2021-11-03 17:16:50|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1635959820000|2021-11-03 17:17:00|508.88|506.48|509.06|506.66|509.06|506.66|508.88|506.48|0
1635959840000|2021-11-03 17:17:20|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1635959850000|2021-11-03 17:17:30|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1635959870000|2021-11-03 17:17:50|508.88|506.48|508.7|506.3|508.88|506.48|508.7|506.3|0
1635959880000|2021-11-03 17:18:00|508.88|506.48|509.06|506.66|509.06|506.66|508.88|506.48|0
1635959900000|2021-11-03 17:18:20|508.88|506.48|508.88|506.48|508.88|506.48|508.7|506.3|0
1635959920000|2021-11-03 17:18:40|508.7|506.3|508.88|506.48|508.88|506.48|508.7|506.3|0
1635959930000|2021-11-03 17:18:50|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1635959940000|2021-11-03 17:19:00|509.24|506.84|509.06|506.66|509.24|506.84|509.06|506.66|0
1635959950000|2021-11-03 17:19:10|509.24|506.84|509.06|506.66|509.24|506.84|509.06|506.66|0
1635959960000|2021-11-03 17:19:20|509.24|506.84|509.41|507.01|509.41|507.01|509.24|506.84|0
1635959970000|2021-11-03 17:19:30|509.24|506.84|509.24|506.84|509.41|507.01|509.24|506.84|0
1635959980000|2021-11-03 17:19:40|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1635959990000|2021-11-03 17:19:50|509.24|506.84|509.41|507.01|509.41|507.01|509.24|506.84|0
1635960000000|2021-11-03 17:20:00|509.24|506.84|509.41|507.01|509.41|507.01|509.24|506.84|0
1635960010000|2021-11-03 17:20:10|509.24|506.84|509.41|507.01|509.41|507.01|509.24|506.84|0
1635960020000|2021-11-03 17:20:20|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635960050000|2021-11-03 17:20:50|509.77|507.37|509.59|507.19|509.77|507.37|509.59|507.19|0
1635960060000|2021-11-03 17:21:00|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1635960080000|2021-11-03 17:21:20|509.23|506.83|509.41|507.01|509.41|507.01|509.23|506.83|0
1635960090000|2021-11-03 17:21:30|509.59|507.19|509.59|507.19|509.59|507.19|509.41|507.01|0
1635960100000|2021-11-03 17:21:40|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1635960110000|2021-11-03 17:21:50|509.59|507.19|509.59|507.19|509.59|507.19|509.41|507.01|0
1635960120000|2021-11-03 17:22:00|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635960140000|2021-11-03 17:22:20|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635960150000|2021-11-03 17:22:30|509.77|507.37|509.77|507.37|509.77|507.37|509.59|507.19|0
1635960160000|2021-11-03 17:22:40|509.85|507.45|509.77|507.37|509.85|507.45|509.77|507.37|0
1635960170000|2021-11-03 17:22:50|509.94|507.54|509.94|507.54|509.94|507.54|509.94|507.54|0
1635960180000|2021-11-03 17:23:00|509.77|507.37|509.94|507.54|509.94|507.54|509.77|507.37|0
1635960190000|2021-11-03 17:23:10|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1635960200000|2021-11-03 17:23:20|509.94|507.54|509.77|507.37|509.94|507.54|509.77|507.37|0
1635960210000|2021-11-03 17:23:30|509.94|507.54|509.77|507.37|509.94|507.54|509.77|507.37|0
1635960240000|2021-11-03 17:24:00|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635960300000|2021-11-03 17:25:00|509.76|507.36|509.76|507.36|509.76|507.36|509.59|507.19|0
1635960310000|2021-11-03 17:25:10|509.59|507.19|509.76|507.36|509.76|507.36|509.59|507.19|0
1635960330000|2021-11-03 17:25:30|509.94|507.54|509.94|507.54|509.94|507.54|509.94|507.54|0
1635960340000|2021-11-03 17:25:40|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1635960350000|2021-11-03 17:25:50|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635960360000|2021-11-03 17:26:00|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1635960390000|2021-11-03 17:26:30|509.94|507.54|510.12|507.72|510.12|507.72|509.94|507.54|0
1635960400000|2021-11-03 17:26:40|509.94|507.54|509.76|507.36|509.94|507.54|509.76|507.36|0
1635960420000|2021-11-03 17:27:00|509.94|507.54|509.76|507.36|509.94|507.54|509.76|507.36|0
1635960430000|2021-11-03 17:27:10|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635960440000|2021-11-03 17:27:20|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1635960450000|2021-11-03 17:27:30|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1635960460000|2021-11-03 17:27:40|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1635960480000|2021-11-03 17:28:00|509.94|507.54|509.94|507.54|509.94|507.54|509.94|507.54|0
1635960500000|2021-11-03 17:28:20|510.12|507.72|509.94|507.54|510.12|507.72|509.94|507.54|0
1635960510000|2021-11-03 17:28:30|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635960520000|2021-11-03 17:28:40|509.94|507.54|509.94|507.54|509.94|507.54|509.94|507.54|0
1635960530000|2021-11-03 17:28:50|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635960540000|2021-11-03 17:29:00|509.94|507.54|509.94|507.54|509.94|507.54|509.94|507.54|0
1635960550000|2021-11-03 17:29:10|510.12|507.72|509.94|507.54|510.12|507.72|509.94|507.54|0
1635960560000|2021-11-03 17:29:20|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635960570000|2021-11-03 17:29:30|509.94|507.54|509.94|507.54|510.12|507.72|509.94|507.54|0
1635960580000|2021-11-03 17:29:40|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635960600000|2021-11-03 17:30:00|509.94|507.54|509.94|507.54|509.94|507.54|509.94|507.54|0
1635960610000|2021-11-03 17:30:10|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635960640000|2021-11-03 17:30:40|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635960650000|2021-11-03 17:30:50|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635960670000|2021-11-03 17:31:10|509.94|507.54|510.12|507.72|510.12|507.72|509.94|507.54|0
1635960680000|2021-11-03 17:31:20|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635960700000|2021-11-03 17:31:40|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1635960710000|2021-11-03 17:31:50|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635960760000|2021-11-03 17:32:40|510.47|508.07|510.47|508.07|510.47|508.07|510.29|507.89|0
1635960790000|2021-11-03 17:33:10|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635960800000|2021-11-03 17:33:20|510.47|508.07|510.29|507.89|510.47|508.07|510.29|507.89|0
1635960810000|2021-11-03 17:33:30|510.47|508.07|510.29|507.89|510.47|508.07|510.29|507.89|0
1635960830000|2021-11-03 17:33:50|510.47|508.07|510.65|508.25|510.65|508.25|510.47|508.07|0
1635960850000|2021-11-03 17:34:10|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1635960860000|2021-11-03 17:34:20|510.65|508.25|510.65|508.25|510.65|508.25|510.65|508.25|0
1635960880000|2021-11-03 17:34:40|510.82|508.42|510.82|508.42|510.82|508.42|510.82|508.42|0
1635960910000|2021-11-03 17:35:10|510.65|508.25|510.65|508.25|510.65|508.25|510.65|508.25|0
1635960950000|2021-11-03 17:35:50|510.82|508.42|510.65|508.25|510.82|508.42|510.65|508.25|0
1635960960000|2021-11-03 17:36:00|510.55|508.15|510.47|508.07|510.55|508.15|510.47|508.07|0
1635961000000|2021-11-03 17:36:40|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635961020000|2021-11-03 17:37:00|510.11|507.71|510.11|507.71|510.11|507.71|510.11|507.71|0
1635961030000|2021-11-03 17:37:10|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635961040000|2021-11-03 17:37:20|510.11|507.71|510.11|507.71|510.11|507.71|510.11|507.71|0
1635961050000|2021-11-03 17:37:30|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635961070000|2021-11-03 17:37:50|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1635961080000|2021-11-03 17:38:00|510.29|507.89|510.38|507.98|510.38|507.98|510.29|507.89|0
1635961090000|2021-11-03 17:38:10|510.47|508.07|510.29|507.89|510.47|508.07|510.29|507.89|0
1635961100000|2021-11-03 17:38:20|510.47|508.07|510.47|508.07|510.47|508.07|510.29|507.89|0
1635961120000|2021-11-03 17:38:40|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1635961130000|2021-11-03 17:38:50|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1635961160000|2021-11-03 17:39:20|510.65|508.25|510.47|508.07|510.65|508.25|510.47|508.07|0
1635961170000|2021-11-03 17:39:30|510.65|508.25|510.65|508.25|510.65|508.25|510.65|508.25|0
1635961200000|2021-11-03 17:40:00|510.82|508.42|510.64|508.24|510.82|508.42|510.64|508.24|0
1635961220000|2021-11-03 17:40:20|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1635961230000|2021-11-03 17:40:30|510.64|508.24|510.64|508.24|510.64|508.24|510.64|508.24|0
1635961250000|2021-11-03 17:40:50|510.82|508.42|510.82|508.42|510.82|508.42|510.82|508.42|0
1635961270000|2021-11-03 17:41:10|510.91|508.51|510.82|508.42|510.91|508.51|510.82|508.42|0
1635961280000|2021-11-03 17:41:20|511|508.6|510.82|508.42|511|508.6|510.82|508.42|0
1635961290000|2021-11-03 17:41:30|510.64|508.24|510.64|508.24|510.64|508.24|510.64|508.24|0
1635961310000|2021-11-03 17:41:50|510.82|508.42|510.82|508.42|510.82|508.42|510.64|508.24|0
1635961340000|2021-11-03 17:42:20|511|508.6|510.82|508.42|511|508.6|510.82|508.42|0
1635961360000|2021-11-03 17:42:40|510.64|508.24|510.82|508.42|510.82|508.42|510.64|508.24|0
1635961370000|2021-11-03 17:42:50|510.64|508.24|510.82|508.42|510.82|508.42|510.64|508.24|0
1635961390000|2021-11-03 17:43:10|510.64|508.24|510.64|508.24|510.64|508.24|510.64|508.24|0
1635961420000|2021-11-03 17:43:40|510.47|508.07|510.64|508.24|510.64|508.24|510.47|508.07|0
1635961460000|2021-11-03 17:44:20|510.47|508.07|510.47|508.07|510.64|508.24|510.47|508.07|0
1635961480000|2021-11-03 17:44:40|510.64|508.24|510.64|508.24|510.64|508.24|510.64|508.24|0
1635961510000|2021-11-03 17:45:10|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1635961520000|2021-11-03 17:45:20|510.29|507.89|510.11|507.71|510.29|507.89|510.11|507.71|0
1635961540000|2021-11-03 17:45:40|509.93|507.53|510.11|507.71|510.11|507.71|509.93|507.53|0
1635961550000|2021-11-03 17:45:50|509.93|507.53|509.76|507.36|509.93|507.53|509.76|507.36|0
1635961570000|2021-11-03 17:46:10|509.58|507.18|509.58|507.18|509.58|507.18|509.58|507.18|0
1635961580000|2021-11-03 17:46:20|509.4|507|509.4|507|509.4|507|509.22|506.82|0
1635961590000|2021-11-03 17:46:30|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1635961600000|2021-11-03 17:46:40|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1635961610000|2021-11-03 17:46:50|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1635961620000|2021-11-03 17:47:00|509.05|506.65|509.05|506.65|509.22|506.82|509.05|506.65|0
1635961630000|2021-11-03 17:47:10|509.22|506.82|509.22|506.82|509.22|506.82|509.05|506.65|0
1635961640000|2021-11-03 17:47:20|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1635961650000|2021-11-03 17:47:30|508.87|506.47|508.87|506.47|509.05|506.65|508.87|506.47|0
1635961660000|2021-11-03 17:47:40|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1635961680000|2021-11-03 17:48:00|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635961690000|2021-11-03 17:48:10|508.69|506.29|508.69|506.29|508.69|506.29|508.69|506.29|0
1635961700000|2021-11-03 17:48:20|508.34|505.94|508.34|505.94|508.34|505.94|508.34|505.94|0
1635961710000|2021-11-03 17:48:30|508.16|505.76|507.81|505.41|508.16|505.76|507.81|505.41|0
1635961720000|2021-11-03 17:48:40|508.16|505.76|508.34|505.94|508.34|505.94|508.16|505.76|0
1635961730000|2021-11-03 17:48:50|508.16|505.76|508.34|505.94|508.34|505.94|508.16|505.76|0
1635961740000|2021-11-03 17:49:00|508.87|506.47|508.69|506.29|508.87|506.47|508.69|506.29|0
1635961750000|2021-11-03 17:49:10|508.87|506.47|509.05|506.65|509.05|506.65|508.87|506.47|0
1635961760000|2021-11-03 17:49:20|508.87|506.47|508.87|506.47|509.05|506.65|508.87|506.47|0
1635961770000|2021-11-03 17:49:30|508.69|506.29|508.87|506.47|508.87|506.47|508.69|506.29|0
1635961780000|2021-11-03 17:49:40|509.05|506.65|509.05|506.65|509.05|506.65|508.87|506.47|0
1635961790000|2021-11-03 17:49:50|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1635961800000|2021-11-03 17:50:00|509.05|506.65|508.87|506.47|509.05|506.65|508.87|506.47|0
1635961810000|2021-11-03 17:50:10|508.69|506.29|508.87|506.47|508.87|506.47|508.69|506.29|0
1635961820000|2021-11-03 17:50:20|509.05|506.65|509.05|506.65|509.05|506.65|508.87|506.47|0
1635961840000|2021-11-03 17:50:40|509.22|506.82|509.05|506.65|509.22|506.82|509.05|506.65|0
1635961860000|2021-11-03 17:51:00|508.87|506.47|509.05|506.65|509.05|506.65|508.87|506.47|0
1635961890000|2021-11-03 17:51:30|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1635961900000|2021-11-03 17:51:40|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1635961910000|2021-11-03 17:51:50|509.04|506.64|509.22|506.82|509.22|506.82|509.04|506.64|0
1635961920000|2021-11-03 17:52:00|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1635961950000|2021-11-03 17:52:30|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635961960000|2021-11-03 17:52:40|508.78|506.38|508.78|506.38|508.78|506.38|508.78|506.38|0
1635961970000|2021-11-03 17:52:50|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635961980000|2021-11-03 17:53:00|508.69|506.29|508.69|506.29|508.69|506.29|508.51|506.11|0
1635961990000|2021-11-03 17:53:10|508.51|506.11|508.69|506.29|508.69|506.29|508.51|506.11|0
1635962020000|2021-11-03 17:53:40|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635962030000|2021-11-03 17:53:50|508.95|506.55|508.87|506.47|508.95|506.55|508.87|506.47|0
1635962040000|2021-11-03 17:54:00|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1635962050000|2021-11-03 17:54:10|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635962060000|2021-11-03 17:54:20|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1635962070000|2021-11-03 17:54:30|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635962080000|2021-11-03 17:54:40|509.04|506.64|508.87|506.47|509.04|506.64|508.87|506.47|0
1635962090000|2021-11-03 17:54:50|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1635962100000|2021-11-03 17:55:00|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1635962160000|2021-11-03 17:56:00|509.04|506.64|509.22|506.82|509.22|506.82|509.04|506.64|0
1635962170000|2021-11-03 17:56:10|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1635962190000|2021-11-03 17:56:30|508.95|506.55|508.87|506.47|509.04|506.64|508.87|506.47|0
1635962200000|2021-11-03 17:56:40|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1635962210000|2021-11-03 17:56:50|509.22|506.82|509.04|506.64|509.22|506.82|509.04|506.64|0
1635962230000|2021-11-03 17:57:10|508.87|506.47|508.87|506.47|509.04|506.64|508.87|506.47|0
1635962240000|2021-11-03 17:57:20|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1635962260000|2021-11-03 17:57:40|509.22|506.82|509.3|506.9|509.3|506.9|509.22|506.82|0
1635962270000|2021-11-03 17:57:50|509.22|506.82|509.57|507.17|509.57|507.17|509.22|506.82|0
1635962280000|2021-11-03 17:58:00|509.4|507|509.57|507.17|509.57|507.17|509.4|507|0
1635962320000|2021-11-03 17:58:40|509.75|507.35|509.75|507.35|509.75|507.35|509.75|507.35|0
1635962330000|2021-11-03 17:58:50|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1635962340000|2021-11-03 17:59:00|509.4|507|509.4|507|509.4|507|509.22|506.82|0
1635962350000|2021-11-03 17:59:10|509.3|506.9|509.22|506.82|509.4|507|509.22|506.82|0
1635962360000|2021-11-03 17:59:20|509.04|506.64|508.86|506.46|509.04|506.64|508.86|506.46|0
1635962370000|2021-11-03 17:59:30|508.77|506.37|508.69|506.29|508.77|506.37|508.6|506.2|0
1635962380000|2021-11-03 17:59:40|508.77|506.37|509.04|506.64|509.04|506.64|508.77|506.37|0
1635962390000|2021-11-03 17:59:50|508.86|506.46|508.86|506.46|508.86|506.46|508.86|506.46|0
1635962400000|2021-11-03 18:00:00|509.13|506.73|508.6|506.2|509.22|506.82|508.06|505.66|0
1635962410000|2021-11-03 18:00:10|510.54|508.14|510.37|507.97|510.72|508.32|510.1|507.7|0
1635962420000|2021-11-03 18:00:20|510.99|508.59|511.52|509.12|511.52|509.12|510.72|508.32|0
1635962430000|2021-11-03 18:00:30|511.96|509.56|511.35|508.95|511.96|509.56|511.35|508.95|0
1635962440000|2021-11-03 18:00:40|511.52|509.12|512.14|509.74|512.14|509.74|511.52|509.12|0
1635962450000|2021-11-03 18:00:50|512.94|510.54|514.72|512.32|514.72|512.32|512.94|510.54|0
1635962460000|2021-11-03 18:01:00|514.9|512.5|515.97|513.57|515.97|513.57|514.01|511.61|0
1635962470000|2021-11-03 18:01:10|516.86|514.46|517.22|514.82|517.22|514.82|516.86|514.46|0
1635962480000|2021-11-03 18:01:20|518.29|515.89|518.65|516.25|518.82|516.42|518.29|515.89|0
1635962490000|2021-11-03 18:01:30|518.47|516.07|516.15|513.75|518.47|516.07|516.15|513.75|0
1635962500000|2021-11-03 18:01:40|515.97|513.57|514.63|512.23|515.97|513.57|514.63|512.23|0
1635962510000|2021-11-03 18:01:50|514.54|512.14|514.19|511.79|514.99|512.59|514.19|511.79|0
1635962520000|2021-11-03 18:02:00|514.72|512.32|514.01|511.61|514.72|512.32|514.01|511.61|0
1635962530000|2021-11-03 18:02:10|513.3|510.9|514.72|512.32|514.72|512.32|513.3|510.9|0
1635962540000|2021-11-03 18:02:20|514.1|511.7|513.65|511.25|514.37|511.97|513.65|511.25|0
1635962550000|2021-11-03 18:02:30|514.19|511.79|513.83|511.43|514.19|511.79|513.83|511.43|0
1635962560000|2021-11-03 18:02:40|514.01|511.61|512.94|510.54|514.01|511.61|512.94|510.54|0
1635962570000|2021-11-03 18:02:50|512.59|510.19|511.7|509.3|512.59|510.19|511.7|509.3|0
1635962580000|2021-11-03 18:03:00|511.88|509.48|511.52|509.12|511.88|509.48|511.52|509.12|0
1635962590000|2021-11-03 18:03:10|512.77|510.37|512.94|510.54|512.94|510.54|512.77|510.37|0
1635962600000|2021-11-03 18:03:20|513.12|510.72|514.37|511.97|514.37|511.97|513.12|510.72|0
1635962610000|2021-11-03 18:03:30|514.9|512.5|515.26|512.86|515.26|512.86|514.9|512.5|0
1635962620000|2021-11-03 18:03:40|514.72|512.32|515.79|513.39|515.79|513.39|514.72|512.32|0
1635962630000|2021-11-03 18:03:50|515.97|513.57|515.97|513.57|515.97|513.57|515.97|513.57|0
1635962640000|2021-11-03 18:04:00|516.5|514.1|515.79|513.39|516.68|514.28|515.79|513.39|0
1635962650000|2021-11-03 18:04:10|516.32|513.92|517.04|514.64|517.04|514.64|516.32|513.92|0
1635962660000|2021-11-03 18:04:20|517.57|515.17|517.22|514.82|517.57|515.17|517.22|514.82|0
1635962670000|2021-11-03 18:04:30|517.75|515.35|518.73|516.33|518.73|516.33|517.75|515.35|0
1635962680000|2021-11-03 18:04:40|519.18|516.78|520.25|517.85|520.25|517.85|519.18|516.78|0
1635962690000|2021-11-03 18:04:50|520.07|517.67|518.64|516.24|520.07|517.67|518.64|516.24|0
1635962700000|2021-11-03 18:05:00|519.89|517.49|519.36|516.96|519.89|517.49|519.27|516.87|0
1635962710000|2021-11-03 18:05:10|519.72|517.32|519.72|517.32|520.07|517.67|519.72|517.32|0
1635962720000|2021-11-03 18:05:20|519.18|516.78|518.64|516.24|519.18|516.78|518.64|516.24|0
1635962730000|2021-11-03 18:05:30|518.29|515.89|518.82|516.42|518.82|516.42|518.29|515.89|0
1635962740000|2021-11-03 18:05:40|519|516.6|518.46|516.06|519|516.6|518.29|515.89|0
1635962750000|2021-11-03 18:05:50|518.11|515.71|518.46|516.06|518.46|516.06|518.11|515.71|0
1635962760000|2021-11-03 18:06:00|517.57|515.17|517.93|515.53|518.11|515.71|517.57|515.17|0
1635962770000|2021-11-03 18:06:10|518.46|516.06|518.11|515.71|518.46|516.06|518.11|515.71|0
1635962780000|2021-11-03 18:06:20|518.46|516.06|518.46|516.06|518.46|516.06|518.29|515.89|0
1635962790000|2021-11-03 18:06:30|518.11|515.71|518.64|516.24|518.82|516.42|518.11|515.71|0
1635962800000|2021-11-03 18:06:40|518.46|516.06|517.39|514.99|518.46|516.06|517.39|514.99|0
1635962810000|2021-11-03 18:06:50|517.22|514.82|516.86|514.46|517.22|514.82|516.86|514.46|0
1635962820000|2021-11-03 18:07:00|516.41|514.01|516.32|513.92|516.68|514.28|516.32|513.92|0
1635962830000|2021-11-03 18:07:10|516.86|514.46|517.04|514.64|517.04|514.64|516.68|514.28|0
1635962840000|2021-11-03 18:07:20|517.39|514.99|518.11|515.71|518.11|515.71|517.39|514.99|0
1635962850000|2021-11-03 18:07:30|518.29|515.89|517.75|515.35|518.29|515.89|517.75|515.35|0
1635962860000|2021-11-03 18:07:40|517.39|514.99|517.57|515.17|517.57|515.17|517.21|514.81|0
1635962870000|2021-11-03 18:07:50|517.04|514.64|517.39|514.99|517.39|514.99|517.04|514.64|0
1635962880000|2021-11-03 18:08:00|517.75|515.35|517.04|514.64|517.75|515.35|517.04|514.64|0
1635962890000|2021-11-03 18:08:10|517.21|514.81|516.5|514.1|517.21|514.81|516.5|514.1|0
1635962900000|2021-11-03 18:08:20|516.68|514.28|516.5|514.1|516.68|514.28|516.5|514.1|0
1635962910000|2021-11-03 18:08:30|516.32|513.92|516.68|514.28|516.86|514.46|516.32|513.92|0
1635962920000|2021-11-03 18:08:40|516.5|514.1|516.68|514.28|516.68|514.28|516.5|514.1|0
1635962930000|2021-11-03 18:08:50|516.86|514.46|515.25|512.85|516.86|514.46|515.25|512.85|0
1635962940000|2021-11-03 18:09:00|515.08|512.68|515.52|513.12|515.52|513.12|515.08|512.68|0
1635962950000|2021-11-03 18:09:10|515.97|513.57|515.43|513.03|515.97|513.57|515.08|512.68|0
1635962960000|2021-11-03 18:09:20|515.25|512.85|515.97|513.57|515.97|513.57|515.25|512.85|0
1635962970000|2021-11-03 18:09:30|515.79|513.39|515.43|513.03|515.79|513.39|515.43|513.03|0
1635962980000|2021-11-03 18:09:40|515.79|513.39|516.86|514.46|516.86|514.46|515.79|513.39|0
1635962990000|2021-11-03 18:09:50|517.21|514.81|517.21|514.81|517.21|514.81|516.86|514.46|0
1635963000000|2021-11-03 18:10:00|516.86|514.46|515.97|513.57|516.86|514.46|515.97|513.57|0
1635963010000|2021-11-03 18:10:10|515.43|513.03|515.43|513.03|515.61|513.21|515.25|512.85|0
1635963020000|2021-11-03 18:10:20|515.79|513.39|515.79|513.39|515.97|513.57|515.79|513.39|0
1635963030000|2021-11-03 18:10:30|515.97|513.57|515.97|513.57|516.14|513.74|515.79|513.39|0
1635963040000|2021-11-03 18:10:40|516.32|513.92|516.14|513.74|516.32|513.92|516.14|513.74|0
1635963050000|2021-11-03 18:10:50|516.05|513.65|516.32|513.92|516.32|513.92|515.97|513.57|0
1635963060000|2021-11-03 18:11:00|516.14|513.74|515.97|513.57|516.14|513.74|515.97|513.57|0
1635963070000|2021-11-03 18:11:10|515.79|513.39|515.97|513.57|515.97|513.57|515.61|513.21|0
1635963080000|2021-11-03 18:11:20|515.79|513.39|515.43|513.03|515.79|513.39|515.43|513.03|0
1635963090000|2021-11-03 18:11:30|515.25|512.85|515.07|512.67|515.25|512.85|515.07|512.67|0
1635963100000|2021-11-03 18:11:40|514.9|512.5|513.83|511.43|514.9|512.5|513.83|511.43|0
1635963110000|2021-11-03 18:11:50|513.3|510.9|513.47|511.07|513.47|511.07|513.3|510.9|0
1635963120000|2021-11-03 18:12:00|514.18|511.78|514.36|511.96|514.36|511.96|514.18|511.78|0
1635963130000|2021-11-03 18:12:10|514.72|512.32|514.36|511.96|514.72|512.32|514.36|511.96|0
1635963140000|2021-11-03 18:12:20|514.18|511.78|514.72|512.32|514.72|512.32|514.18|511.78|0
1635963150000|2021-11-03 18:12:30|514.9|512.5|514.54|512.14|514.9|512.5|514.54|512.14|0
1635963160000|2021-11-03 18:12:40|514.36|511.96|514.18|511.78|514.54|512.14|514.18|511.78|0
1635963170000|2021-11-03 18:12:50|514.01|511.61|514.18|511.78|514.18|511.78|514.01|511.61|0
1635963180000|2021-11-03 18:13:00|514.72|512.32|514.54|512.14|514.72|512.32|514.36|511.96|0
1635963190000|2021-11-03 18:13:10|514.63|512.23|514.54|512.14|514.72|512.32|514.54|512.14|0
1635963200000|2021-11-03 18:13:20|514.36|511.96|514.54|512.14|514.72|512.32|514.36|511.96|0
1635963210000|2021-11-03 18:13:30|514.72|512.32|515.07|512.67|515.07|512.67|514.54|512.14|0
1635963220000|2021-11-03 18:13:40|514.9|512.5|514.9|512.5|514.9|512.5|514.9|512.5|0
1635963230000|2021-11-03 18:13:50|515.07|512.67|515.25|512.85|515.25|512.85|515.07|512.67|0
1635963240000|2021-11-03 18:14:00|515.07|512.67|515.43|513.03|515.43|513.03|515.07|512.67|0
1635963250000|2021-11-03 18:14:10|515.96|513.56|515.61|513.21|515.96|513.56|515.43|513.03|0
1635963260000|2021-11-03 18:14:20|515.43|513.03|514.72|512.32|515.43|513.03|514.72|512.32|0
1635963270000|2021-11-03 18:14:30|514.9|512.5|514.36|511.96|514.9|512.5|514.36|511.96|0
1635963280000|2021-11-03 18:14:40|514.18|511.78|514.01|511.61|514.18|511.78|514.01|511.61|0
1635963290000|2021-11-03 18:14:50|513.83|511.43|514.01|511.61|514.01|511.61|513.83|511.43|0
1635963300000|2021-11-03 18:15:00|514.36|511.96|513.47|511.07|514.36|511.96|513.47|511.07|0
1635963310000|2021-11-03 18:15:10|513.12|510.72|513.12|510.72|513.29|510.89|513.12|510.72|0
1635963320000|2021-11-03 18:15:20|512.94|510.54|513.47|511.07|513.47|511.07|512.94|510.54|0
1635963330000|2021-11-03 18:15:30|513.83|511.43|513.83|511.43|514.01|511.61|513.83|511.43|0
1635963340000|2021-11-03 18:15:40|514.01|511.61|514.01|511.61|514.01|511.61|513.65|511.25|0
1635963350000|2021-11-03 18:15:50|514.36|511.96|514.36|511.96|514.36|511.96|514.18|511.78|0
1635963360000|2021-11-03 18:16:00|514.18|511.78|514.36|511.96|514.54|512.14|514.18|511.78|0
1635963370000|2021-11-03 18:16:10|514.18|511.78|514|511.6|514.18|511.78|514|511.6|0
1635963380000|2021-11-03 18:16:20|513.83|511.43|513.47|511.07|513.83|511.43|513.47|511.07|0
1635963390000|2021-11-03 18:16:30|513.65|511.25|514|511.6|514|511.6|513.65|511.25|0
1635963400000|2021-11-03 18:16:40|514.18|511.78|514.54|512.14|514.54|512.14|514.18|511.78|0
1635963410000|2021-11-03 18:16:50|514.72|512.32|515.07|512.67|515.07|512.67|514.54|512.14|0
1635963430000|2021-11-03 18:17:10|514.89|512.49|515.07|512.67|515.07|512.67|514.89|512.49|0
1635963440000|2021-11-03 18:17:20|514.89|512.49|514.72|512.32|514.89|512.49|514.72|512.32|0
1635963450000|2021-11-03 18:17:30|514.54|512.14|514.72|512.32|514.72|512.32|514.54|512.14|0
1635963460000|2021-11-03 18:17:40|514.54|512.14|514.54|512.14|514.72|512.32|514.54|512.14|0
1635963470000|2021-11-03 18:17:50|514.72|512.32|514.89|512.49|514.89|512.49|514.72|512.32|0
1635963480000|2021-11-03 18:18:00|515.07|512.67|515.07|512.67|515.07|512.67|514.89|512.49|0
1635963490000|2021-11-03 18:18:10|515.25|512.85|515.43|513.03|515.43|513.03|515.25|512.85|0
1635963500000|2021-11-03 18:18:20|515.61|513.21|515.78|513.38|515.78|513.38|515.61|513.21|0
1635963510000|2021-11-03 18:18:30|515.61|513.21|515.61|513.21|515.78|513.38|515.61|513.21|0
1635963520000|2021-11-03 18:18:40|515.78|513.38|516.14|513.74|516.14|513.74|515.78|513.38|0
1635963530000|2021-11-03 18:18:50|516.32|513.92|515.96|513.56|516.32|513.92|515.96|513.56|0
1635963540000|2021-11-03 18:19:00|516.14|513.74|516.32|513.92|516.32|513.92|515.96|513.56|0
1635963550000|2021-11-03 18:19:10|516.5|514.1|516.5|514.1|516.68|514.28|516.5|514.1|0
1635963560000|2021-11-03 18:19:20|516.67|514.27|517.21|514.81|517.21|514.81|516.67|514.27|0
1635963570000|2021-11-03 18:19:30|517.12|514.72|517.21|514.81|517.39|514.99|517.03|514.63|0
1635963580000|2021-11-03 18:19:40|517.39|514.99|517.39|514.99|517.39|514.99|517.21|514.81|0
1635963590000|2021-11-03 18:19:50|517.57|515.17|517.39|514.99|517.57|515.17|517.39|514.99|0
1635963600000|2021-11-03 18:20:00|517.57|515.17|516.85|514.45|517.57|515.17|516.85|514.45|0
1635963610000|2021-11-03 18:20:10|516.67|514.27|516.5|514.1|516.85|514.45|516.5|514.1|0
1635963620000|2021-11-03 18:20:20|516.32|513.92|516.32|513.92|516.5|514.1|516.32|513.92|0
1635963630000|2021-11-03 18:20:30|516.5|514.1|517.03|514.63|517.03|514.63|516.5|514.1|0
1635963640000|2021-11-03 18:20:40|516.85|514.45|516.85|514.45|516.85|514.45|516.67|514.27|0
1635963650000|2021-11-03 18:20:50|516.67|514.27|516.67|514.27|516.85|514.45|516.67|514.27|0
1635963660000|2021-11-03 18:21:00|516.5|514.1|516.85|514.45|516.85|514.45|516.5|514.1|0
1635963670000|2021-11-03 18:21:10|517.39|514.99|517.92|515.52|517.92|515.52|517.39|514.99|0
1635963680000|2021-11-03 18:21:20|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1635963690000|2021-11-03 18:21:30|517.74|515.34|517.39|514.99|517.74|515.34|517.39|514.99|0
1635963700000|2021-11-03 18:21:40|517.57|515.17|517.21|514.81|517.57|515.17|517.21|514.81|0
1635963710000|2021-11-03 18:21:50|517.39|514.99|517.21|514.81|517.39|514.99|517.21|514.81|0
1635963720000|2021-11-03 18:22:00|517.03|514.63|517.39|514.99|517.57|515.17|517.03|514.63|0
1635963730000|2021-11-03 18:22:10|517.57|515.17|517.74|515.34|517.74|515.34|517.39|514.99|0
1635963740000|2021-11-03 18:22:20|517.92|515.52|518.1|515.7|518.1|515.7|517.92|515.52|0
1635963750000|2021-11-03 18:22:30|517.92|515.52|517.74|515.34|517.92|515.52|517.57|515.17|0
1635963760000|2021-11-03 18:22:40|517.57|515.17|517.39|514.99|517.57|515.17|517.21|514.81|0
1635963770000|2021-11-03 18:22:50|517.21|514.81|517.21|514.81|517.39|514.99|517.21|514.81|0
1635963780000|2021-11-03 18:23:00|517.39|514.99|517.39|514.99|517.39|514.99|517.39|514.99|0
1635963790000|2021-11-03 18:23:10|517.21|514.81|517.57|515.17|517.57|515.17|517.21|514.81|0
1635963800000|2021-11-03 18:23:20|517.74|515.34|517.74|515.34|517.92|515.52|517.74|515.34|0
1635963810000|2021-11-03 18:23:30|518.1|515.7|517.74|515.34|518.1|515.7|517.74|515.34|0
1635963820000|2021-11-03 18:23:40|517.92|515.52|518.1|515.7|518.1|515.7|517.56|515.16|0
1635963830000|2021-11-03 18:23:50|518.28|515.88|518.1|515.7|518.28|515.88|518.1|515.7|0
1635963840000|2021-11-03 18:24:00|517.92|515.52|517.92|515.52|517.92|515.52|517.92|515.52|0
1635963850000|2021-11-03 18:24:10|518.1|515.7|518.99|516.59|519.17|516.77|518.1|515.7|0
1635963860000|2021-11-03 18:24:20|519.17|516.77|519.17|516.77|519.35|516.95|519.17|516.77|0
1635963870000|2021-11-03 18:24:30|518.99|516.59|518.99|516.59|518.99|516.59|518.99|516.59|0
1635963880000|2021-11-03 18:24:40|519.17|516.77|519.17|516.77|519.17|516.77|518.99|516.59|0
1635963890000|2021-11-03 18:24:50|519.35|516.95|518.99|516.59|519.35|516.95|518.99|516.59|0
1635963900000|2021-11-03 18:25:00|519.17|516.77|519.35|516.95|519.35|516.95|518.99|516.59|0
1635963910000|2021-11-03 18:25:10|519.17|516.77|519.17|516.77|519.17|516.77|519.17|516.77|0
1635963920000|2021-11-03 18:25:20|519.53|517.13|519.53|517.13|519.53|517.13|519.17|516.77|0
1635963930000|2021-11-03 18:25:30|519.35|516.95|519.35|516.95|519.35|516.95|519.17|516.77|0
1635963940000|2021-11-03 18:25:40|519.17|516.77|519.17|516.77|519.17|516.77|519.17|516.77|0
1635963950000|2021-11-03 18:25:50|518.99|516.59|518.81|516.41|518.99|516.59|518.81|516.41|0
1635963960000|2021-11-03 18:26:00|518.99|516.59|519.17|516.77|519.17|516.77|518.99|516.59|0
1635963970000|2021-11-03 18:26:10|519.35|516.95|519.17|516.77|519.35|516.95|519.17|516.77|0
1635963980000|2021-11-03 18:26:20|518.99|516.59|518.99|516.59|518.99|516.59|518.99|516.59|0
1635963990000|2021-11-03 18:26:30|519.17|516.77|518.99|516.59|519.17|516.77|518.81|516.41|0
1635964000000|2021-11-03 18:26:40|518.81|516.41|518.99|516.59|518.99|516.59|518.81|516.41|0
1635964010000|2021-11-03 18:26:50|518.81|516.41|518.63|516.23|518.81|516.41|518.63|516.23|0
1635964020000|2021-11-03 18:27:00|518.81|516.41|518.46|516.06|518.81|516.41|518.1|515.7|0
1635964030000|2021-11-03 18:27:10|518.28|515.88|518.46|516.06|518.46|516.06|518.28|515.88|0
1635964040000|2021-11-03 18:27:20|518.28|515.88|518.28|515.88|518.28|515.88|518.28|515.88|0
1635964050000|2021-11-03 18:27:30|518.46|516.06|518.1|515.7|518.46|516.06|518.1|515.7|0
1635964060000|2021-11-03 18:27:40|517.92|515.52|518.1|515.7|518.1|515.7|517.92|515.52|0
1635964070000|2021-11-03 18:27:50|517.92|515.52|518.1|515.7|518.1|515.7|517.92|515.52|0
1635964080000|2021-11-03 18:28:00|517.92|515.52|517.92|515.52|517.92|515.52|517.74|515.34|0
1635964090000|2021-11-03 18:28:10|518.1|515.7|518.28|515.88|518.28|515.88|518.1|515.7|0
1635964100000|2021-11-03 18:28:20|518.1|515.7|518.1|515.7|518.1|515.7|517.92|515.52|0
1635964110000|2021-11-03 18:28:30|518.28|515.88|518.1|515.7|518.28|515.88|518.1|515.7|0
1635964120000|2021-11-03 18:28:40|517.92|515.52|517.56|515.16|517.92|515.52|517.56|515.16|0
1635964130000|2021-11-03 18:28:50|517.74|515.34|517.56|515.16|517.74|515.34|517.56|515.16|0
1635964140000|2021-11-03 18:29:00|517.38|514.98|518.1|515.7|518.1|515.7|517.38|514.98|0
1635964150000|2021-11-03 18:29:10|518.28|515.88|518.28|515.88|518.28|515.88|518.1|515.7|0
1635964160000|2021-11-03 18:29:20|518.1|515.7|517.74|515.34|518.1|515.7|517.74|515.34|0
1635964170000|2021-11-03 18:29:30|517.56|515.16|517.56|515.16|517.56|515.16|517.38|514.98|0
1635964180000|2021-11-03 18:29:40|517.38|514.98|517.38|514.98|517.38|514.98|517.38|514.98|0
1635964190000|2021-11-03 18:29:50|517.74|515.34|517.74|515.34|517.92|515.52|517.74|515.34|0
1635964200000|2021-11-03 18:30:00|517.92|515.52|517.92|515.52|517.92|515.52|517.74|515.34|0
1635964210000|2021-11-03 18:30:10|518.28|515.88|518.45|516.05|518.45|516.05|518.1|515.7|0
1635964220000|2021-11-03 18:30:20|518.63|516.23|518.28|515.88|518.63|516.23|518.1|515.7|0
1635964230000|2021-11-03 18:30:30|518.63|516.23|518.63|516.23|518.81|516.41|518.63|516.23|0
1635964240000|2021-11-03 18:30:40|518.45|516.05|518.28|515.88|518.45|516.05|518.28|515.88|0
1635964250000|2021-11-03 18:30:50|518.1|515.7|517.92|515.52|518.1|515.7|517.92|515.52|0
1635964260000|2021-11-03 18:31:00|517.74|515.34|517.74|515.34|517.92|515.52|517.74|515.34|0
1635964270000|2021-11-03 18:31:10|518.1|515.7|518.72|516.32|518.72|516.32|518.1|515.7|0
1635964280000|2021-11-03 18:31:20|518.81|516.41|518.99|516.59|518.99|516.59|518.63|516.23|0
1635964290000|2021-11-03 18:31:30|519.17|516.77|519.17|516.77|519.17|516.77|518.81|516.41|0
1635964300000|2021-11-03 18:31:40|518.99|516.59|518.45|516.05|518.99|516.59|518.45|516.05|0
1635964310000|2021-11-03 18:31:50|518.63|516.23|518.45|516.05|518.63|516.23|518.28|515.88|0
1635964320000|2021-11-03 18:32:00|518.28|515.88|518.28|515.88|518.28|515.88|518.1|515.7|0
1635964330000|2021-11-03 18:32:10|518.1|515.7|518.1|515.7|518.1|515.7|518.1|515.7|0
1635964340000|2021-11-03 18:32:20|517.92|515.52|518.28|515.88|518.28|515.88|517.92|515.52|0
1635964350000|2021-11-03 18:32:30|518.1|515.7|518.1|515.7|518.28|515.88|518.1|515.7|0
1635964360000|2021-11-03 18:32:40|517.92|515.52|517.38|514.98|517.92|515.52|517.2|514.8|0
1635964370000|2021-11-03 18:32:50|517.2|514.8|517.2|514.8|517.38|514.98|517.2|514.8|0
1635964380000|2021-11-03 18:33:00|516.85|514.45|517.03|514.63|517.03|514.63|516.85|514.45|0
1635964390000|2021-11-03 18:33:10|516.85|514.45|516.85|514.45|516.85|514.45|516.49|514.09|0
1635964400000|2021-11-03 18:33:20|516.49|514.09|516.31|513.91|516.49|514.09|516.31|513.91|0
1635964410000|2021-11-03 18:33:30|516.13|513.73|515.96|513.56|516.13|513.73|515.78|513.38|0
1635964420000|2021-11-03 18:33:40|515.78|513.38|515.96|513.56|515.96|513.56|515.78|513.38|0
1635964430000|2021-11-03 18:33:50|516.13|513.73|516.67|514.27|516.85|514.45|516.13|513.73|0
1635964440000|2021-11-03 18:34:00|517.2|514.8|517.2|514.8|517.2|514.8|517.03|514.63|0
1635964450000|2021-11-03 18:34:10|517.38|514.98|518.1|515.7|518.1|515.7|517.38|514.98|0
1635964460000|2021-11-03 18:34:20|517.74|515.34|517.2|514.8|517.74|515.34|517.2|514.8|0
1635964470000|2021-11-03 18:34:30|517.38|514.98|517.74|515.34|517.74|515.34|517.38|514.98|0
1635964480000|2021-11-03 18:34:40|518.1|515.7|518.27|515.87|518.27|515.87|518.1|515.7|0
1635964490000|2021-11-03 18:34:50|517.82|515.42|518.1|515.7|518.27|515.87|517.82|515.42|0
1635964500000|2021-11-03 18:35:00|518.27|515.87|519.17|516.77|519.17|516.77|518.27|515.87|0
1635964510000|2021-11-03 18:35:10|518.45|516.05|518.1|515.7|518.45|516.05|518.1|515.7|0
1635964520000|2021-11-03 18:35:20|518.27|515.87|517.92|515.52|518.27|515.87|517.74|515.34|0
1635964530000|2021-11-03 18:35:30|517.74|515.34|517.38|514.98|517.74|515.34|517.38|514.98|0
1635964540000|2021-11-03 18:35:40|517.2|514.8|517.02|514.62|517.38|514.98|516.85|514.45|0
1635964550000|2021-11-03 18:35:50|517.2|514.8|517.2|514.8|517.38|514.98|517.02|514.62|0
1635964560000|2021-11-03 18:36:00|517.74|515.34|518.27|515.87|518.27|515.87|517.56|515.16|0
1635964570000|2021-11-03 18:36:10|518.1|515.7|518.1|515.7|518.27|515.87|518.1|515.7|0
1635964580000|2021-11-03 18:36:20|518.27|515.87|517.92|515.52|518.45|516.05|517.92|515.52|0
1635964590000|2021-11-03 18:36:30|517.74|515.34|517.74|515.34|517.92|515.52|517.74|515.34|0
1635964600000|2021-11-03 18:36:40|517.38|514.98|517.38|514.98|517.38|514.98|517.38|514.98|0
1635964610000|2021-11-03 18:36:50|517.56|515.16|517.38|514.98|517.56|515.16|517.38|514.98|0
1635964620000|2021-11-03 18:37:00|517.92|515.52|517.92|515.52|518.09|515.69|517.92|515.52|0
1635964630000|2021-11-03 18:37:10|518.63|516.23|518.63|516.23|518.63|516.23|518.63|516.23|0
1635964640000|2021-11-03 18:37:20|518.99|516.59|518.63|516.23|518.99|516.59|518.45|516.05|0
1635964650000|2021-11-03 18:37:30|518.81|516.41|519.7|517.3|519.88|517.48|518.81|516.41|0
1635964660000|2021-11-03 18:37:40|519.52|517.12|519.17|516.77|519.52|517.12|519.17|516.77|0
1635964670000|2021-11-03 18:37:50|519.52|517.12|519.7|517.3|519.88|517.48|519.52|517.12|0
1635964680000|2021-11-03 18:38:00|519.34|516.94|518.81|516.41|519.34|516.94|518.81|516.41|0
1635964690000|2021-11-03 18:38:10|519.17|516.77|519.34|516.94|519.52|517.12|519.17|516.77|0
1635964700000|2021-11-03 18:38:20|519.52|517.12|519.52|517.12|519.52|517.12|519.34|516.94|0
1635964710000|2021-11-03 18:38:30|519.34|516.94|518.81|516.41|519.34|516.94|518.81|516.41|0
1635964720000|2021-11-03 18:38:40|518.45|516.05|518.63|516.23|518.63|516.23|518.27|515.87|0
1635964730000|2021-11-03 18:38:50|518.81|516.41|518.45|516.05|518.81|516.41|518.45|516.05|0
1635964740000|2021-11-03 18:39:00|518.63|516.23|518.81|516.41|518.99|516.59|518.63|516.23|0
1635964750000|2021-11-03 18:39:10|518.63|516.23|518.36|515.96|518.63|516.23|518.27|515.87|0
1635964760000|2021-11-03 18:39:20|518.45|516.05|518.27|515.87|518.63|516.23|518.27|515.87|0
1635964770000|2021-11-03 18:39:30|518.09|515.69|518.27|515.87|518.27|515.87|518.09|515.69|0
1635964780000|2021-11-03 18:39:40|518.09|515.69|518.81|516.41|518.81|516.41|518.09|515.69|0
1635964790000|2021-11-03 18:39:50|518.63|516.23|518.63|516.23|518.63|516.23|518.45|516.05|0
1635964800000|2021-11-03 18:40:00|518.81|516.41|518.63|516.23|518.81|516.41|518.63|516.23|0
1635964810000|2021-11-03 18:40:10|518.81|516.41|519.17|516.77|519.34|516.94|518.81|516.41|0
1635964820000|2021-11-03 18:40:20|519.34|516.94|518.27|515.87|519.34|516.94|518.27|515.87|0
1635964830000|2021-11-03 18:40:30|518.09|515.69|518.81|516.41|518.81|516.41|518.09|515.69|0
1635964840000|2021-11-03 18:40:40|518.63|516.23|519.16|516.76|519.16|516.76|518.63|516.23|0
1635964850000|2021-11-03 18:40:50|518.99|516.59|518.63|516.23|518.99|516.59|518.63|516.23|0
1635964860000|2021-11-03 18:41:00|518.81|516.41|518.99|516.59|518.99|516.59|518.81|516.41|0
1635964870000|2021-11-03 18:41:10|518.81|516.41|519.16|516.76|519.16|516.76|518.63|516.23|0
1635964880000|2021-11-03 18:41:20|518.99|516.59|518.81|516.41|519.16|516.76|518.81|516.41|0
1635964890000|2021-11-03 18:41:30|518.45|516.05|518.09|515.69|518.45|516.05|518.09|515.69|0
1635964900000|2021-11-03 18:41:40|517.91|515.51|517.91|515.51|517.91|515.51|517.91|515.51|0
1635964910000|2021-11-03 18:41:50|518.09|515.69|518.27|515.87|518.27|515.87|518.09|515.69|0
1635964920000|2021-11-03 18:42:00|518.45|516.05|518.27|515.87|518.45|516.05|518.09|515.69|0
1635964930000|2021-11-03 18:42:10|518.09|515.69|518.63|516.23|518.81|516.41|518.09|515.69|0
1635964940000|2021-11-03 18:42:20|518.45|516.05|518.81|516.41|518.81|516.41|518.45|516.05|0
1635964950000|2021-11-03 18:42:30|519.16|516.76|519.07|516.67|519.34|516.94|519.07|516.67|0
1635964960000|2021-11-03 18:42:40|519.16|516.76|519.16|516.76|519.16|516.76|518.81|516.41|0
1635964970000|2021-11-03 18:42:50|518.99|516.59|519.52|517.12|519.52|517.12|518.99|516.59|0
1635964980000|2021-11-03 18:43:00|519.88|517.48|520.77|518.37|520.95|518.55|519.88|517.48|0
1635964990000|2021-11-03 18:43:10|520.95|518.55|521.85|519.45|521.85|519.45|520.95|518.55|0
1635965000000|2021-11-03 18:43:20|522.03|519.63|522.21|519.81|522.38|519.98|522.03|519.63|0
1635965010000|2021-11-03 18:43:30|522.03|519.63|521.85|519.45|522.03|519.63|521.67|519.27|0
1635965020000|2021-11-03 18:43:40|521.67|519.27|521.67|519.27|521.85|519.45|521.67|519.27|0
1635965030000|2021-11-03 18:43:50|521.49|519.09|521.31|518.91|521.49|519.09|521.13|518.73|0
1635965040000|2021-11-03 18:44:00|521.67|519.27|521.67|519.27|521.67|519.27|521.49|519.09|0
1635965050000|2021-11-03 18:44:10|521.49|519.09|521.67|519.27|521.85|519.45|521.49|519.09|0
1635965060000|2021-11-03 18:44:20|521.49|519.09|521.49|519.09|521.49|519.09|521.31|518.91|0
1635965070000|2021-11-03 18:44:30|521.67|519.27|521.67|519.27|521.67|519.27|521.49|519.09|0
1635965080000|2021-11-03 18:44:40|521.85|519.45|522.03|519.63|522.2|519.8|521.85|519.45|0
1635965090000|2021-11-03 18:44:50|522.2|519.8|521.85|519.45|522.2|519.8|521.85|519.45|0
1635965100000|2021-11-03 18:45:00|522.03|519.63|522.38|519.98|522.38|519.98|521.85|519.45|0
1635965110000|2021-11-03 18:45:10|522.92|520.52|523.28|520.88|523.28|520.88|522.92|520.52|0
1635965120000|2021-11-03 18:45:20|523.46|521.06|523.1|520.7|523.46|521.06|523.1|520.7|0
1635965130000|2021-11-03 18:45:30|522.92|520.52|523.1|520.7|523.1|520.7|522.92|520.52|0
1635965140000|2021-11-03 18:45:40|522.92|520.52|523.28|520.88|523.64|521.24|522.92|520.52|0
1635965150000|2021-11-03 18:45:50|523.46|521.06|524|521.6|524.18|521.78|523.46|521.06|0
1635965160000|2021-11-03 18:46:00|523.82|521.42|524.36|521.96|524.36|521.96|523.82|521.42|0
1635965170000|2021-11-03 18:46:10|524|521.6|523.46|521.06|524|521.6|523.46|521.06|0
1635965180000|2021-11-03 18:46:20|523.64|521.24|523.64|521.24|523.64|521.24|523.46|521.06|0
1635965190000|2021-11-03 18:46:30|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1635965200000|2021-11-03 18:46:40|523.64|521.24|523.46|521.06|523.64|521.24|523.28|520.88|0
1635965210000|2021-11-03 18:46:50|523.28|520.88|523.46|521.06|523.46|521.06|523.28|520.88|0
1635965220000|2021-11-03 18:47:00|523.28|520.88|523.64|521.24|523.64|521.24|523.28|520.88|0
1635965230000|2021-11-03 18:47:10|524|521.6|524.18|521.78|524.18|521.78|524|521.6|0
1635965240000|2021-11-03 18:47:20|524.35|521.95|525.25|522.85|525.25|522.85|524.35|521.95|0
1635965250000|2021-11-03 18:47:30|525.43|523.03|525.25|522.85|525.79|523.39|525.25|522.85|0
1635965270000|2021-11-03 18:47:50|525.61|523.21|526.15|523.75|526.15|523.75|525.61|523.21|0
1635965280000|2021-11-03 18:48:00|525.61|523.21|525.97|523.57|525.97|523.57|525.61|523.21|0
1635965290000|2021-11-03 18:48:10|526.33|523.93|526.87|524.47|526.87|524.47|526.33|523.93|0
1635965300000|2021-11-03 18:48:20|527.05|524.65|527.41|525.01|527.41|525.01|526.87|524.47|0
1635965310000|2021-11-03 18:48:30|526.87|524.47|526.33|523.93|526.87|524.47|526.33|523.93|0
1635965320000|2021-11-03 18:48:40|525.97|523.57|525.97|523.57|526.15|523.75|525.79|523.39|0
1635965330000|2021-11-03 18:48:50|525.79|523.39|525.97|523.57|525.97|523.57|525.79|523.39|0
1635965340000|2021-11-03 18:49:00|525.61|523.21|525.79|523.39|525.79|523.39|525.25|522.85|0
1635965350000|2021-11-03 18:49:10|525.61|523.21|526.15|523.75|526.15|523.75|525.61|523.21|0
1635965360000|2021-11-03 18:49:20|525.97|523.57|525.79|523.39|525.97|523.57|525.61|523.21|0
1635965370000|2021-11-03 18:49:30|525.61|523.21|525.79|523.39|525.79|523.39|525.43|523.03|0
1635965380000|2021-11-03 18:49:40|525.61|523.21|526.87|524.47|527.05|524.65|525.61|523.21|0
1635965390000|2021-11-03 18:49:50|527.23|524.83|527.77|525.37|527.77|525.37|527.05|524.65|0
1635965400000|2021-11-03 18:50:00|527.23|524.83|527.23|524.83|527.23|524.83|527.23|524.83|0
1635965410000|2021-11-03 18:50:10|527.95|525.55|527.95|525.55|527.95|525.55|527.77|525.37|0
1635965420000|2021-11-03 18:50:20|528.13|525.73|527.41|525.01|528.13|525.73|527.41|525.01|0
1635965430000|2021-11-03 18:50:30|527.59|525.19|527.95|525.55|527.95|525.55|527.41|525.01|0
1635965440000|2021-11-03 18:50:40|528.13|525.73|527.41|525.01|528.31|525.91|527.41|525.01|0
1635965450000|2021-11-03 18:50:50|527.59|525.19|527.23|524.83|527.59|525.19|527.23|524.83|0
1635965460000|2021-11-03 18:51:00|527.41|525.01|527.59|525.19|527.59|525.19|527.41|525.01|0
1635965470000|2021-11-03 18:51:10|527.95|525.55|527.23|524.83|527.95|525.55|527.23|524.83|0
1635965480000|2021-11-03 18:51:20|526.87|524.47|526.69|524.29|526.87|524.47|526.51|524.11|0
1635965490000|2021-11-03 18:51:30|527.23|524.83|527.41|525.01|527.41|525.01|527.23|524.83|0
1635965500000|2021-11-03 18:51:40|527.23|524.83|527.59|525.19|527.59|525.19|527.23|524.83|0
1635965510000|2021-11-03 18:51:50|527.77|525.37|527.95|525.55|527.95|525.55|527.77|525.37|0
1635965520000|2021-11-03 18:52:00|528.13|525.73|528.13|525.73|528.13|525.73|527.95|525.55|0
1635965530000|2021-11-03 18:52:10|528.85|526.45|529.21|526.81|529.21|526.81|528.85|526.45|0
1635965540000|2021-11-03 18:52:20|529.75|527.35|529.03|526.63|529.75|527.35|529.03|526.63|0
1635965550000|2021-11-03 18:52:30|529.21|526.81|529.03|526.63|529.21|526.81|529.03|526.63|0
1635965560000|2021-11-03 18:52:40|529.21|526.81|529.03|526.63|529.21|526.81|528.85|526.45|0
1635965570000|2021-11-03 18:52:50|529.21|526.81|529.21|526.81|529.21|526.81|529.03|526.63|0
1635965580000|2021-11-03 18:53:00|529.39|526.99|529.21|526.81|529.39|526.99|529.03|526.63|0
1635965590000|2021-11-03 18:53:10|528.85|526.45|529.57|527.17|529.57|527.17|528.85|526.45|0
1635965600000|2021-11-03 18:53:20|529.75|527.35|529.75|527.35|530.29|527.89|529.57|527.17|0
1635965610000|2021-11-03 18:53:30|529.93|527.53|529.75|527.35|529.93|527.53|529.75|527.35|0
1635965620000|2021-11-03 18:53:40|529.93|527.53|529.21|526.81|529.93|527.53|529.21|526.81|0
1635965630000|2021-11-03 18:53:50|529.03|526.63|529.39|526.99|529.39|526.99|529.03|526.63|0
1635965640000|2021-11-03 18:54:00|529.57|527.17|530.11|527.71|530.11|527.71|529.57|527.17|0
1635965650000|2021-11-03 18:54:10|530.65|528.25|530.11|527.71|530.65|528.25|530.11|527.71|0
1635965660000|2021-11-03 18:54:20|529.93|527.53|530.11|527.71|530.11|527.71|529.93|527.53|0
1635965670000|2021-11-03 18:54:30|529.93|527.53|529.39|526.99|529.93|527.53|529.39|526.99|0
1635965680000|2021-11-03 18:54:40|529.57|527.17|529.57|527.17|529.57|527.17|529.39|526.99|0
1635965690000|2021-11-03 18:54:50|529.75|527.35|529.57|527.17|529.75|527.35|529.57|527.17|0
1635965700000|2021-11-03 18:55:00|529.75|527.35|530.47|528.07|530.47|528.07|529.39|526.99|0
1635965710000|2021-11-03 18:55:10|530.29|527.89|530.11|527.71|530.29|527.89|530.11|527.71|0
1635965720000|2021-11-03 18:55:20|529.93|527.53|534.19|531.79|534.19|531.79|529.93|527.53|0
1635965730000|2021-11-03 18:55:30|529.72|527.32|530.26|527.86|530.26|527.86|529.72|527.32|0
1635965740000|2021-11-03 18:55:40|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1635965750000|2021-11-03 18:55:50|531.67|529.27|531.13|528.73|531.67|529.27|531.13|528.73|0
1635965760000|2021-11-03 18:56:00|531.31|528.91|531.67|529.27|531.85|529.45|531.13|528.73|0
1635965770000|2021-11-03 18:56:10|531.49|529.09|532.21|529.81|532.21|529.81|531.49|529.09|0
1635965780000|2021-11-03 18:56:20|532.39|529.99|532.21|529.81|532.39|529.99|532.21|529.81|0
1635965790000|2021-11-03 18:56:30|532.03|529.63|531.85|529.45|532.03|529.63|531.67|529.27|0
1635965800000|2021-11-03 18:56:40|532.03|529.63|531.67|529.27|532.03|529.63|531.67|529.27|0
1635965810000|2021-11-03 18:56:50|531.85|529.45|531.67|529.27|531.85|529.45|531.49|529.09|0
1635965820000|2021-11-03 18:57:00|531.49|529.09|531.31|528.91|531.49|529.09|531.31|528.91|0
1635965830000|2021-11-03 18:57:10|530.95|528.55|530.59|528.19|530.95|528.55|530.59|528.19|0
1635965840000|2021-11-03 18:57:20|530.77|528.37|531.31|528.91|531.31|528.91|530.77|528.37|0
1635965850000|2021-11-03 18:57:30|531.13|528.73|530.95|528.55|531.13|528.73|530.95|528.55|0
1635965860000|2021-11-03 18:57:40|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1635965870000|2021-11-03 18:57:50|531.31|528.91|530.95|528.55|531.31|528.91|530.95|528.55|0
1635965880000|2021-11-03 18:58:00|530.77|528.37|530.59|528.19|530.77|528.37|530.59|528.19|0
1635965890000|2021-11-03 18:58:10|530.95|528.55|530.77|528.37|530.95|528.55|530.77|528.37|0
1635965900000|2021-11-03 18:58:20|530.59|528.19|529.87|527.47|530.59|528.19|529.87|527.47|0
1635965910000|2021-11-03 18:58:30|530.23|527.83|530.23|527.83|530.41|528.01|530.23|527.83|0
1635965920000|2021-11-03 18:58:40|530.41|528.01|530.41|528.01|530.59|528.19|530.41|528.01|0
1635965930000|2021-11-03 18:58:50|530.59|528.19|530.59|528.19|530.59|528.19|530.41|528.01|0
1635965940000|2021-11-03 18:59:00|530.95|528.55|530.77|528.37|530.95|528.55|530.77|528.37|0
1635965950000|2021-11-03 18:59:10|531.13|528.73|530.59|528.19|531.13|528.73|530.59|528.19|0
1635965960000|2021-11-03 18:59:20|530.77|528.37|530.77|528.37|530.77|528.37|530.77|528.37|0
1635965970000|2021-11-03 18:59:30|530.95|528.55|530.4|528|530.95|528.55|530.4|528|0
1635965980000|2021-11-03 18:59:40|530.22|527.82|529.86|527.46|530.22|527.82|529.86|527.46|0
1635965990000|2021-11-03 18:59:50|530.04|527.64|530.22|527.82|530.4|528|530.04|527.64|0
1635966000000|2021-11-03 19:00:00|530.4|528|530.76|528.36|530.94|528.54|530.4|528|0
1635966010000|2021-11-03 19:00:10|530.58|528.18|530.58|528.18|530.94|528.54|530.58|528.18|0
1635966020000|2021-11-03 19:00:20|530.76|528.36|530.22|527.82|530.76|528.36|530.22|527.82|0
1635966030000|2021-11-03 19:00:30|530.76|528.36|530.76|528.36|531.12|528.72|530.76|528.36|0
1635966040000|2021-11-03 19:00:40|530.94|528.54|530.94|528.54|530.94|528.54|530.76|528.36|0
1635966050000|2021-11-03 19:00:50|531.12|528.72|531.12|528.72|531.12|528.72|530.94|528.54|0
1635966060000|2021-11-03 19:01:00|531.3|528.9|530.76|528.36|531.48|529.08|530.76|528.36|0
1635966070000|2021-11-03 19:01:10|530.58|528.18|530.22|527.82|530.58|528.18|530.22|527.82|0
1635966080000|2021-11-03 19:01:20|530.4|528|529.86|527.46|530.4|528|529.86|527.46|0
1635966090000|2021-11-03 19:01:30|529.5|527.1|529.32|526.92|529.68|527.28|529.32|526.92|0
1635966100000|2021-11-03 19:01:40|529.5|527.1|529.14|526.74|529.5|527.1|529.14|526.74|0
1635966110000|2021-11-03 19:01:50|528.96|526.56|530.04|527.64|530.04|527.64|528.96|526.56|0
1635966120000|2021-11-03 19:02:00|530.4|528|530.4|528|530.58|528.18|530.4|528|0
1635966130000|2021-11-03 19:02:10|530.76|528.36|530.76|528.36|530.76|528.36|530.58|528.18|0
1635966140000|2021-11-03 19:02:20|530.94|528.54|531.48|529.08|531.48|529.08|530.94|528.54|0
1635966150000|2021-11-03 19:02:30|531.66|529.26|531.12|528.72|531.66|529.26|531.12|528.72|0
1635966160000|2021-11-03 19:02:40|530.94|528.54|531.66|529.26|531.66|529.26|530.94|528.54|0
1635966170000|2021-11-03 19:02:50|531.3|528.9|531.48|529.08|531.48|529.08|531.3|528.9|0
1635966180000|2021-11-03 19:03:00|531.3|528.9|531.3|528.9|531.48|529.08|531.3|528.9|0
1635966190000|2021-11-03 19:03:10|531.12|528.72|530.94|528.54|531.3|528.9|530.94|528.54|0
1635966200000|2021-11-03 19:03:20|531.12|528.72|531.12|528.72|531.3|528.9|531.12|528.72|0
1635966210000|2021-11-03 19:03:30|530.76|528.36|530.58|528.18|530.76|528.36|530.4|528|0
1635966220000|2021-11-03 19:03:40|530.4|528|530.58|528.18|530.58|528.18|530.4|528|0
1635966230000|2021-11-03 19:03:50|530.94|528.54|530.94|528.54|531.12|528.72|530.94|528.54|0
1635966240000|2021-11-03 19:04:00|531.12|528.72|531.3|528.9|531.3|528.9|530.94|528.54|0
1635966250000|2021-11-03 19:04:10|531.84|529.44|532.02|529.62|532.02|529.62|531.66|529.26|0
1635966260000|2021-11-03 19:04:20|531.66|529.26|532.02|529.62|532.02|529.62|531.66|529.26|0
1635966270000|2021-11-03 19:04:30|531.84|529.44|531.66|529.26|531.84|529.44|531.66|529.26|0
1635966280000|2021-11-03 19:04:40|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1635966290000|2021-11-03 19:04:50|530.94|528.54|531.12|528.72|531.12|528.72|530.58|528.18|0
1635966300000|2021-11-03 19:05:00|530.76|528.36|530.76|528.36|530.76|528.36|530.58|528.18|0
1635966310000|2021-11-03 19:05:10|531.3|528.9|531.48|529.08|531.48|529.08|531.3|528.9|0
1635966320000|2021-11-03 19:05:20|531.66|529.26|531.84|529.44|531.84|529.44|531.66|529.26|0
1635966330000|2021-11-03 19:05:30|531.66|529.26|531.48|529.08|531.66|529.26|531.48|529.08|0
1635966340000|2021-11-03 19:05:40|531.12|528.72|530.58|528.18|531.12|528.72|530.58|528.18|0
1635966350000|2021-11-03 19:05:50|530.76|528.36|530.94|528.54|530.94|528.54|530.76|528.36|0
1635966360000|2021-11-03 19:06:00|531.3|528.9|531.12|528.72|531.3|528.9|531.12|528.72|0
1635966370000|2021-11-03 19:06:10|531.3|528.9|531.48|529.08|531.48|529.08|531.3|528.9|0
1635966380000|2021-11-03 19:06:20|531.12|528.72|530.94|528.54|531.12|528.72|530.76|528.36|0
1635966390000|2021-11-03 19:06:30|530.76|528.36|531.3|528.9|531.3|528.9|530.76|528.36|0
1635966400000|2021-11-03 19:06:40|530.94|528.54|530.94|528.54|531.12|528.72|530.94|528.54|0
1635966410000|2021-11-03 19:06:50|530.58|528.18|530.58|528.18|530.76|528.36|530.58|528.18|0
1635966420000|2021-11-03 19:07:00|530.94|528.54|530.94|528.54|530.94|528.54|530.76|528.36|0
1635966430000|2021-11-03 19:07:10|530.76|528.36|531.3|528.9|531.3|528.9|530.76|528.36|0
1635966440000|2021-11-03 19:07:20|531.12|528.72|531.48|529.08|531.48|529.08|531.12|528.72|0
1635966450000|2021-11-03 19:07:30|531.3|528.9|531.48|529.08|531.66|529.26|531.3|528.9|0
1635966460000|2021-11-03 19:07:40|531.66|529.26|531.3|528.9|531.75|529.35|531.3|528.9|0
1635966470000|2021-11-03 19:07:50|531.12|528.72|531.12|528.72|531.3|528.9|531.12|528.72|0
1635966480000|2021-11-03 19:08:00|531.3|528.9|531.66|529.26|531.66|529.26|531.3|528.9|0
1635966490000|2021-11-03 19:08:10|531.48|529.08|531.48|529.08|531.48|529.08|531.3|528.9|0
1635966500000|2021-11-03 19:08:20|531.66|529.26|532.02|529.62|532.02|529.62|531.66|529.26|0
1635966510000|2021-11-03 19:08:30|531.66|529.26|531.66|529.26|531.84|529.44|531.66|529.26|0
1635966520000|2021-11-03 19:08:40|531.84|529.44|532.02|529.62|532.02|529.62|531.48|529.08|0
1635966530000|2021-11-03 19:08:50|531.84|529.44|532.38|529.98|532.38|529.98|531.84|529.44|0
1635966540000|2021-11-03 19:09:00|532.56|530.16|532.2|529.8|532.56|530.16|532.2|529.8|0
1635966550000|2021-11-03 19:09:10|532.38|529.98|532.74|530.34|532.74|530.34|532.38|529.98|0
1635966560000|2021-11-03 19:09:20|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1635966570000|2021-11-03 19:09:30|533.1|530.7|532.56|530.16|533.1|530.7|532.56|530.16|0
1635966580000|2021-11-03 19:09:40|532.74|530.34|533.1|530.7|533.1|530.7|532.74|530.34|0
1635966590000|2021-11-03 19:09:50|532.92|530.52|532.92|530.52|533.1|530.7|532.92|530.52|0
1635966600000|2021-11-03 19:10:00|532.56|530.16|532.56|530.16|532.74|530.34|532.56|530.16|0
1635966610000|2021-11-03 19:10:10|533.1|530.7|533.46|531.06|533.46|531.06|533.1|530.7|0
1635966620000|2021-11-03 19:10:20|533.65|531.25|533.65|531.25|533.65|531.25|533.46|531.06|0
1635966630000|2021-11-03 19:10:30|533.46|531.06|532.74|530.34|533.46|531.06|532.74|530.34|0
1635966640000|2021-11-03 19:10:40|532.92|530.52|533.28|530.88|533.28|530.88|532.74|530.34|0
1635966650000|2021-11-03 19:10:50|533.46|531.06|533.1|530.7|533.46|531.06|533.1|530.7|0
1635966660000|2021-11-03 19:11:00|532.92|530.52|532.74|530.34|533.28|530.88|532.74|530.34|0
1635966670000|2021-11-03 19:11:10|533.1|530.7|533.1|530.7|533.28|530.88|533.1|530.7|0
1635966680000|2021-11-03 19:11:20|533.46|531.06|532.74|530.34|533.83|531.43|532.74|530.34|0
1635966690000|2021-11-03 19:11:30|532.92|530.52|532.74|530.34|533.1|530.7|532.74|530.34|0
1635966700000|2021-11-03 19:11:40|532.38|529.98|532.02|529.62|532.38|529.98|532.02|529.62|0
1635966710000|2021-11-03 19:11:50|531.84|529.44|532.2|529.8|532.2|529.8|531.84|529.44|0
1635966720000|2021-11-03 19:12:00|531.84|529.44|532.38|529.98|532.38|529.98|531.84|529.44|0
1635966730000|2021-11-03 19:12:10|532.2|529.8|532.38|529.98|532.38|529.98|532.2|529.8|0
1635966740000|2021-11-03 19:12:20|532.2|529.8|531.84|529.44|532.2|529.8|531.84|529.44|0
1635966760000|2021-11-03 19:12:40|532.02|529.62|532.38|529.98|532.38|529.98|532.02|529.62|0
1635966770000|2021-11-03 19:12:50|532.2|529.8|531.84|529.44|532.38|529.98|531.84|529.44|0
1635966780000|2021-11-03 19:13:00|532.02|529.62|532.2|529.8|532.2|529.8|532.02|529.62|0
1635966790000|2021-11-03 19:13:10|532.38|529.98|533.1|530.7|533.28|530.88|532.38|529.98|0
1635966800000|2021-11-03 19:13:20|533.01|530.61|531.84|529.44|533.01|530.61|531.84|529.44|0
1635966810000|2021-11-03 19:13:30|532.02|529.62|531.66|529.26|532.02|529.62|531.66|529.26|0
1635966820000|2021-11-03 19:13:40|531.84|529.44|531.66|529.26|532.02|529.62|531.66|529.26|0
1635966830000|2021-11-03 19:13:50|531.84|529.44|532.56|530.16|532.56|530.16|531.84|529.44|0
1635966840000|2021-11-03 19:14:00|532.92|530.52|533.1|530.7|533.28|530.88|532.92|530.52|0
1635966850000|2021-11-03 19:14:10|532.92|530.52|533.1|530.7|533.28|530.88|532.74|530.34|0
1635966860000|2021-11-03 19:14:20|532.92|530.52|532.56|530.16|532.92|530.52|532.56|530.16|0
1635966870000|2021-11-03 19:14:30|532.38|529.98|532.74|530.34|532.74|530.34|532.38|529.98|0
1635966880000|2021-11-03 19:14:40|532.56|530.16|532.74|530.34|532.74|530.34|532.56|530.16|0
1635966890000|2021-11-03 19:14:50|532.56|530.16|532.56|530.16|532.92|530.52|532.56|530.16|0
1635966900000|2021-11-03 19:15:00|532.92|530.52|532.74|530.34|532.92|530.52|532.74|530.34|0
1635966910000|2021-11-03 19:15:10|532.56|530.16|532.74|530.34|532.74|530.34|532.2|529.8|0
1635966920000|2021-11-03 19:15:20|533.1|530.7|532.56|530.16|533.1|530.7|532.56|530.16|0
1635966930000|2021-11-03 19:15:30|532.74|530.34|532.92|530.52|532.92|530.52|532.74|530.34|0
1635966940000|2021-11-03 19:15:40|532.74|530.34|533.1|530.7|533.1|530.7|532.74|530.34|0
1635966950000|2021-11-03 19:15:50|533.28|530.88|533.1|530.7|533.28|530.88|533.1|530.7|0
1635966960000|2021-11-03 19:16:00|532.92|530.52|532.56|530.16|532.92|530.52|532.56|530.16|0
1635966970000|2021-11-03 19:16:10|532.38|529.98|532.2|529.8|532.38|529.98|532.2|529.8|0
1635966980000|2021-11-03 19:16:20|532.02|529.62|532.2|529.8|532.2|529.8|532.02|529.62|0
1635966990000|2021-11-03 19:16:30|532.56|530.16|532.56|530.16|532.56|530.16|532.38|529.98|0
1635967000000|2021-11-03 19:16:40|532.74|530.34|532.56|530.16|532.74|530.34|532.56|530.16|0
1635967010000|2021-11-03 19:16:50|532.74|530.34|532.38|529.98|532.74|530.34|532.38|529.98|0
1635967020000|2021-11-03 19:17:00|532.56|530.16|532.74|530.34|532.74|530.34|532.56|530.16|0
1635967030000|2021-11-03 19:17:10|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1635967050000|2021-11-03 19:17:30|532.38|529.98|532.74|530.34|532.74|530.34|532.38|529.98|0
1635967060000|2021-11-03 19:17:40|532.56|530.16|532.38|529.98|532.56|530.16|532.38|529.98|0
1635967070000|2021-11-03 19:17:50|532.2|529.8|532.38|529.98|532.38|529.98|532.2|529.8|0
1635967080000|2021-11-03 19:18:00|532.2|529.8|531.84|529.44|532.2|529.8|531.66|529.26|0
1635967090000|2021-11-03 19:18:10|531.48|529.08|531.48|529.08|531.48|529.08|531.3|528.9|0
1635967100000|2021-11-03 19:18:20|531.66|529.26|531.48|529.08|531.66|529.26|531.48|529.08|0
1635967110000|2021-11-03 19:18:30|531.3|528.9|531.84|529.44|531.84|529.44|531.3|528.9|0
1635967120000|2021-11-03 19:18:40|532.02|529.62|532.38|529.98|532.38|529.98|532.02|529.62|0
1635967130000|2021-11-03 19:18:50|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1635967140000|2021-11-03 19:19:00|532.38|529.98|532.74|530.34|532.74|530.34|532.38|529.98|0
1635967150000|2021-11-03 19:19:10|532.56|530.16|532.38|529.98|532.56|530.16|532.38|529.98|0
1635967160000|2021-11-03 19:19:20|532.2|529.8|531.84|529.44|532.2|529.8|531.84|529.44|0
1635967180000|2021-11-03 19:19:40|531.66|529.26|531.48|529.08|531.66|529.26|531.48|529.08|0
1635967190000|2021-11-03 19:19:50|531.3|528.9|531.48|529.08|531.48|529.08|531.3|528.9|0
1635967200000|2021-11-03 19:20:00|531.66|529.26|531.3|528.9|531.66|529.26|531.3|528.9|0
1635967210000|2021-11-03 19:20:10|530.94|528.54|531.12|528.72|531.12|528.72|530.94|528.54|0
1635967220000|2021-11-03 19:20:20|530.94|528.54|530.94|528.54|531.12|528.72|530.94|528.54|0
1635967230000|2021-11-03 19:20:30|530.76|528.36|530.58|528.18|530.94|528.54|530.58|528.18|0
1635967240000|2021-11-03 19:20:40|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1635967250000|2021-11-03 19:20:50|530.58|528.18|530.58|528.18|530.66|528.26|530.58|528.18|0
1635967260000|2021-11-03 19:21:00|530.4|528|530.58|528.18|530.58|528.18|530.4|528|0
1635967270000|2021-11-03 19:21:10|530.76|528.36|530.76|528.36|530.76|528.36|530.58|528.18|0
1635967280000|2021-11-03 19:21:20|530.94|528.54|531.3|528.9|531.3|528.9|530.94|528.54|0
1635967290000|2021-11-03 19:21:30|530.94|528.54|531.12|528.72|531.12|528.72|530.94|528.54|0
1635967300000|2021-11-03 19:21:40|530.94|528.54|530.76|528.36|530.94|528.54|530.76|528.36|0
1635967310000|2021-11-03 19:21:50|530.94|528.54|531.48|529.08|531.48|529.08|530.94|528.54|0
1635967320000|2021-11-03 19:22:00|531.66|529.26|532.02|529.62|532.02|529.62|531.66|529.26|0
1635967330000|2021-11-03 19:22:10|531.84|529.44|531.84|529.44|532.02|529.62|531.84|529.44|0
1635967340000|2021-11-03 19:22:20|532.02|529.62|531.84|529.44|532.02|529.62|531.84|529.44|0
1635967350000|2021-11-03 19:22:30|532.2|529.8|532.2|529.8|532.2|529.8|532.2|529.8|0
1635967360000|2021-11-03 19:22:40|532.02|529.62|531.84|529.44|532.02|529.62|531.84|529.44|0
1635967370000|2021-11-03 19:22:50|532.02|529.62|531.66|529.26|532.02|529.62|531.66|529.26|0
1635967380000|2021-11-03 19:23:00|531.48|529.08|531.48|529.08|531.84|529.44|531.48|529.08|0
1635967390000|2021-11-03 19:23:10|531.66|529.26|531.84|529.44|532.02|529.62|531.66|529.26|0
1635967400000|2021-11-03 19:23:20|531.66|529.26|532.02|529.62|532.02|529.62|531.66|529.26|0
1635967410000|2021-11-03 19:23:30|531.84|529.44|532.38|529.98|532.38|529.98|531.84|529.44|0
1635967420000|2021-11-03 19:23:40|532.2|529.8|532.02|529.62|532.2|529.8|532.02|529.62|0
1635967430000|2021-11-03 19:23:50|531.84|529.44|532.02|529.62|532.2|529.8|531.84|529.44|0
1635967440000|2021-11-03 19:24:00|531.66|529.26|531.84|529.44|531.84|529.44|531.66|529.26|0
1635967450000|2021-11-03 19:24:10|531.92|529.52|532.2|529.8|532.2|529.8|531.92|529.52|0
1635967460000|2021-11-03 19:24:20|532.56|530.16|532.56|530.16|532.56|530.16|532.38|529.98|0
1635967470000|2021-11-03 19:24:30|532.2|529.8|532.02|529.62|532.2|529.8|532.02|529.62|0
1635967480000|2021-11-03 19:24:40|532.2|529.8|532.2|529.8|532.38|529.98|532.2|529.8|0
1635967490000|2021-11-03 19:24:50|532.38|529.98|532.38|529.98|532.56|530.16|532.38|529.98|0
1635967500000|2021-11-03 19:25:00|532.56|530.16|532.38|529.98|532.56|530.16|532.38|529.98|0
1635967510000|2021-11-03 19:25:10|532.2|529.8|532.2|529.8|532.2|529.8|532.02|529.62|0
1635967520000|2021-11-03 19:25:20|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1635967530000|2021-11-03 19:25:30|532.38|529.98|532.38|529.98|532.56|530.16|532.38|529.98|0
1635967540000|2021-11-03 19:25:40|532.56|530.16|532.2|529.8|532.56|530.16|532.2|529.8|0
1635967550000|2021-11-03 19:25:50|532.46|530.06|532.56|530.16|532.56|530.16|532.2|529.8|0
1635967560000|2021-11-03 19:26:00|532.02|529.62|531.84|529.44|532.02|529.62|531.84|529.44|0
1635967570000|2021-11-03 19:26:10|531.83|529.43|531.83|529.43|531.83|529.43|531.65|529.25|0
1635967580000|2021-11-03 19:26:20|531.29|528.89|531.11|528.71|531.29|528.89|531.11|528.71|0
1635967590000|2021-11-03 19:26:30|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1635967600000|2021-11-03 19:26:40|531.29|528.89|531.11|528.71|531.29|528.89|531.11|528.71|0
1635967610000|2021-11-03 19:26:50|530.93|528.53|530.75|528.35|531.11|528.71|530.75|528.35|0
1635967620000|2021-11-03 19:27:00|530.93|528.53|530.93|528.53|530.93|528.53|530.75|528.35|0
1635967630000|2021-11-03 19:27:10|530.75|528.35|530.93|528.53|530.93|528.53|530.75|528.35|0
1635967640000|2021-11-03 19:27:20|530.75|528.35|531.65|529.25|531.65|529.25|530.75|528.35|0
1635967650000|2021-11-03 19:27:30|531.47|529.07|531.29|528.89|531.47|529.07|531.29|528.89|0
1635967660000|2021-11-03 19:27:40|531.11|528.71|530.75|528.35|531.11|528.71|530.75|528.35|0
1635967670000|2021-11-03 19:27:50|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1635967680000|2021-11-03 19:28:00|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1635967690000|2021-11-03 19:28:10|531.29|528.89|531.11|528.71|531.29|528.89|531.11|528.71|0
1635967700000|2021-11-03 19:28:20|531.29|528.89|531.65|529.25|531.65|529.25|531.11|528.71|0
1635967710000|2021-11-03 19:28:30|531.47|529.07|531.29|528.89|531.47|529.07|531.29|528.89|0
1635967720000|2021-11-03 19:28:40|531.47|529.07|531.47|529.07|531.47|529.07|531.47|529.07|0
1635967740000|2021-11-03 19:29:00|531.65|529.25|531.65|529.25|531.65|529.25|531.65|529.25|0
1635967750000|2021-11-03 19:29:10|531.47|529.07|531.29|528.89|531.47|529.07|531.11|528.71|0
1635967760000|2021-11-03 19:29:20|531.11|528.71|532.19|529.79|532.19|529.79|531.11|528.71|0
1635967770000|2021-11-03 19:29:30|532.01|529.61|532.19|529.79|532.19|529.79|532.01|529.61|0
1635967780000|2021-11-03 19:29:40|532.01|529.61|532.37|529.97|532.37|529.97|532.01|529.61|0
1635967790000|2021-11-03 19:29:50|532.19|529.79|532.37|529.97|532.37|529.97|532.19|529.79|0
1635967800000|2021-11-03 19:30:00|532.55|530.15|532.19|529.79|532.55|530.15|532.19|529.79|0
1635967810000|2021-11-03 19:30:10|532.37|529.97|532.73|530.33|532.73|530.33|532.37|529.97|0
1635967820000|2021-11-03 19:30:20|532.55|530.15|532.55|530.15|532.55|530.15|532.37|529.97|0
1635967830000|2021-11-03 19:30:30|532.37|529.97|532.64|530.24|532.64|530.24|532.37|529.97|0
1635967840000|2021-11-03 19:30:40|532.55|530.15|532.19|529.79|532.55|530.15|532.19|529.79|0
1635967850000|2021-11-03 19:30:50|532.37|529.97|532.19|529.79|532.37|529.97|532.19|529.79|0
1635967860000|2021-11-03 19:31:00|532.37|529.97|532.37|529.97|532.37|529.97|532.19|529.79|0
1635967870000|2021-11-03 19:31:10|532.55|530.15|532.73|530.33|532.73|530.33|532.55|530.15|0
1635967880000|2021-11-03 19:31:20|532.91|530.51|532.91|530.51|532.91|530.51|532.73|530.33|0
1635967890000|2021-11-03 19:31:30|532.73|530.33|532.55|530.15|532.73|530.33|532.55|530.15|0
1635967900000|2021-11-03 19:31:40|532.73|530.33|533.09|530.69|533.09|530.69|532.73|530.33|0
1635967910000|2021-11-03 19:31:50|533.28|530.88|533.46|531.06|533.46|531.06|533.28|530.88|0
1635967920000|2021-11-03 19:32:00|533.64|531.24|533.46|531.06|533.64|531.24|533.46|531.06|0
1635967930000|2021-11-03 19:32:10|533.64|531.24|533.82|531.42|533.82|531.42|533.64|531.24|0
1635967940000|2021-11-03 19:32:20|533.64|531.24|533.46|531.06|533.64|531.24|533.46|531.06|0
1635967950000|2021-11-03 19:32:30|533.28|530.88|533.46|531.06|533.46|531.06|533.28|530.88|0
1635967960000|2021-11-03 19:32:40|533.27|530.87|532.91|530.51|533.27|530.87|532.91|530.51|0
1635967970000|2021-11-03 19:32:50|533.09|530.69|533.46|531.06|533.46|531.06|533.09|530.69|0
1635967980000|2021-11-03 19:33:00|533.64|531.24|533.64|531.24|533.64|531.24|533.64|531.24|0
1635967990000|2021-11-03 19:33:10|533.82|531.42|533.82|531.42|533.82|531.42|533.82|531.42|0
1635968000000|2021-11-03 19:33:20|533.46|531.06|532.55|530.15|533.46|531.06|532.55|530.15|0
1635968010000|2021-11-03 19:33:30|532.37|529.97|532.37|529.97|532.55|530.15|532.19|529.79|0
1635968020000|2021-11-03 19:33:40|532.19|529.79|532.01|529.61|532.19|529.79|531.83|529.43|0
1635968030000|2021-11-03 19:33:50|532.19|529.79|532.01|529.61|532.37|529.97|532.01|529.61|0
1635968040000|2021-11-03 19:34:00|532.55|530.15|532.55|530.15|532.55|530.15|532.19|529.79|0
1635968050000|2021-11-03 19:34:10|532.73|530.33|532.37|529.97|532.73|530.33|532.37|529.97|0
1635968060000|2021-11-03 19:34:20|532.19|529.79|532.01|529.61|532.19|529.79|531.83|529.43|0
1635968070000|2021-11-03 19:34:30|531.83|529.43|532.01|529.61|532.01|529.61|531.83|529.43|0
1635968080000|2021-11-03 19:34:40|532.37|529.97|532.37|529.97|532.55|530.15|532.37|529.97|0
1635968090000|2021-11-03 19:34:50|532.55|530.15|532.91|530.51|532.91|530.51|532.55|530.15|0
1635968100000|2021-11-03 19:35:00|533.09|530.69|532.73|530.33|533.09|530.69|532.73|530.33|0
1635968110000|2021-11-03 19:35:10|532.91|530.51|532.91|530.51|532.91|530.51|532.91|530.51|0
1635968120000|2021-11-03 19:35:20|533.09|530.69|532.91|530.51|533.09|530.69|532.91|530.51|0
1635968130000|2021-11-03 19:35:30|532.73|530.33|533.09|530.69|533.09|530.69|532.73|530.33|0
1635968140000|2021-11-03 19:35:40|532.91|530.51|532.73|530.33|532.91|530.51|532.73|530.33|0
1635968150000|2021-11-03 19:35:50|532.55|530.15|532.37|529.97|532.73|530.33|532.37|529.97|0
1635968160000|2021-11-03 19:36:00|532.73|530.33|532.55|530.15|532.73|530.33|532.37|529.97|0
1635968170000|2021-11-03 19:36:10|532.73|530.33|532.37|529.97|532.73|530.33|532.37|529.97|0
1635968180000|2021-11-03 19:36:20|532.19|529.79|532.01|529.61|532.19|529.79|532.01|529.61|0
1635968190000|2021-11-03 19:36:30|531.83|529.43|532.01|529.61|532.01|529.61|531.83|529.43|0
1635968210000|2021-11-03 19:36:50|532.19|529.79|532.19|529.79|532.19|529.79|532.01|529.61|0
1635968220000|2021-11-03 19:37:00|532.37|529.97|532.19|529.79|532.37|529.97|532.19|529.79|0
1635968230000|2021-11-03 19:37:10|532.01|529.61|531.83|529.43|532.19|529.79|531.83|529.43|0
1635968240000|2021-11-03 19:37:20|532.01|529.61|532.19|529.79|532.19|529.79|532.01|529.61|0
1635968250000|2021-11-03 19:37:30|532.01|529.61|532.37|529.97|532.37|529.97|532.01|529.61|0
1635968260000|2021-11-03 19:37:40|532.19|529.79|532.19|529.79|532.19|529.79|532.19|529.79|0
1635968270000|2021-11-03 19:37:50|532.37|529.97|532.19|529.79|532.37|529.97|532.19|529.79|0
1635968280000|2021-11-03 19:38:00|532.37|529.97|532.19|529.79|532.37|529.97|532.19|529.79|0
1635968290000|2021-11-03 19:38:10|532.37|529.97|532.55|530.15|532.55|530.15|532.19|529.79|0
1635968300000|2021-11-03 19:38:20|532.37|529.97|532.19|529.79|532.37|529.97|532.19|529.79|0
1635968310000|2021-11-03 19:38:30|532.01|529.61|532.01|529.61|532.01|529.61|532.01|529.61|0
1635968320000|2021-11-03 19:38:40|531.83|529.43|532.01|529.61|532.01|529.61|531.83|529.43|0
1635968330000|2021-11-03 19:38:50|531.92|529.52|532.01|529.61|532.01|529.61|531.92|529.52|0
1635968340000|2021-11-03 19:39:00|532.19|529.79|532.19|529.79|532.37|529.97|532.19|529.79|0
1635968350000|2021-11-03 19:39:10|532.37|529.97|532.55|530.15|532.55|530.15|532.37|529.97|0
1635968360000|2021-11-03 19:39:20|532.37|529.97|532.55|530.15|532.55|530.15|532.37|529.97|0
1635968370000|2021-11-03 19:39:30|532.73|530.33|532.55|530.15|532.73|530.33|532.55|530.15|0
1635968380000|2021-11-03 19:39:40|532.73|530.33|532.73|530.33|532.73|530.33|532.73|530.33|0
1635968390000|2021-11-03 19:39:50|532.91|530.51|532.91|530.51|532.91|530.51|532.73|530.33|0
1635968400000|2021-11-03 19:40:00|532.73|530.33|533.09|530.69|533.09|530.69|532.73|530.33|0
1635968410000|2021-11-03 19:40:10|533.27|530.87|533.45|531.05|533.45|531.05|533.27|530.87|0
1635968420000|2021-11-03 19:40:20|533.27|530.87|533.09|530.69|533.27|530.87|533.09|530.69|0
1635968430000|2021-11-03 19:40:30|533.27|530.87|533.09|530.69|533.27|530.87|533.09|530.69|0
1635968440000|2021-11-03 19:40:40|533.27|530.87|533.27|530.87|533.45|531.05|533.27|530.87|0
1635968450000|2021-11-03 19:40:50|533.09|530.69|533.27|530.87|533.45|531.05|533.09|530.69|0
1635968460000|2021-11-03 19:41:00|533.45|531.05|533.45|531.05|533.45|531.05|533.27|530.87|0
1635968470000|2021-11-03 19:41:10|533.27|530.87|533.45|531.05|533.45|531.05|533.27|530.87|0
1635968480000|2021-11-03 19:41:20|533.63|531.23|533.63|531.23|533.63|531.23|533.63|531.23|0
1635968490000|2021-11-03 19:41:30|533.45|531.05|533.45|531.05|533.45|531.05|533.45|531.05|0
1635968500000|2021-11-03 19:41:40|533.63|531.23|533.81|531.41|533.81|531.41|533.63|531.23|0
1635968510000|2021-11-03 19:41:50|533.99|531.59|533.99|531.59|533.99|531.59|533.99|531.59|0
1635968520000|2021-11-03 19:42:00|533.81|531.41|533.99|531.59|533.99|531.59|533.81|531.41|0
1635968540000|2021-11-03 19:42:20|533.81|531.41|533.99|531.59|533.99|531.59|533.81|531.41|0
1635968550000|2021-11-03 19:42:30|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1635968560000|2021-11-03 19:42:40|533.99|531.59|534.17|531.77|534.17|531.77|533.99|531.59|0
1635968570000|2021-11-03 19:42:50|534.35|531.95|534.35|531.95|534.35|531.95|534.17|531.77|0
1635968580000|2021-11-03 19:43:00|534.53|532.13|534.35|531.95|534.53|532.13|534.35|531.95|0
1635968590000|2021-11-03 19:43:10|534.53|532.13|534.72|532.32|534.72|532.32|534.53|532.13|0
1635968600000|2021-11-03 19:43:20|534.71|532.31|534.71|532.31|534.9|532.5|534.71|532.31|0
1635968610000|2021-11-03 19:43:30|534.9|532.5|534.9|532.5|534.9|532.5|534.71|532.31|0
1635968620000|2021-11-03 19:43:40|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1635968630000|2021-11-03 19:43:50|534.53|532.13|534.71|532.31|534.71|532.31|534.53|532.13|0
1635968640000|2021-11-03 19:44:00|534.35|531.95|534.71|532.31|534.71|532.31|534.35|531.95|0
1635968650000|2021-11-03 19:44:10|534.9|532.5|535.08|532.68|535.08|532.68|534.9|532.5|0
1635968660000|2021-11-03 19:44:20|535.26|532.86|535.44|533.04|535.44|533.04|535.26|532.86|0
1635968670000|2021-11-03 19:44:30|535.62|533.22|535.62|533.22|535.62|533.22|535.62|533.22|0
1635968680000|2021-11-03 19:44:40|535.8|533.4|535.62|533.22|535.8|533.4|535.62|533.22|0
1635968690000|2021-11-03 19:44:50|535.8|533.4|535.98|533.58|535.98|533.58|535.62|533.22|0
1635968700000|2021-11-03 19:45:00|535.8|533.4|535.98|533.58|535.98|533.58|535.8|533.4|0
1635968710000|2021-11-03 19:45:10|535.62|533.22|535.98|533.58|535.98|533.58|535.62|533.22|0
1635968720000|2021-11-03 19:45:20|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1635968730000|2021-11-03 19:45:30|536.34|533.94|536.34|533.94|536.52|534.12|536.34|533.94|0
1635968740000|2021-11-03 19:45:40|536.52|534.12|536.52|534.12|536.52|534.12|536.34|533.94|0
1635968750000|2021-11-03 19:45:50|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1635968760000|2021-11-03 19:46:00|536.34|533.94|536.16|533.76|536.34|533.94|536.16|533.76|0
1635968770000|2021-11-03 19:46:10|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1635968780000|2021-11-03 19:46:20|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1635968790000|2021-11-03 19:46:30|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1635968800000|2021-11-03 19:46:40|536.34|533.94|536.7|534.3|536.7|534.3|536.34|533.94|0
1635968810000|2021-11-03 19:46:50|536.88|534.48|536.7|534.3|536.88|534.48|536.7|534.3|0
1635968820000|2021-11-03 19:47:00|536.88|534.48|537.06|534.66|537.06|534.66|536.7|534.3|0
1635968830000|2021-11-03 19:47:10|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1635968840000|2021-11-03 19:47:20|537.43|535.03|537.43|535.03|537.43|535.03|537.25|534.85|0
1635968850000|2021-11-03 19:47:30|537.24|534.84|537.24|534.84|537.43|535.03|537.24|534.84|0
1635968860000|2021-11-03 19:47:40|537.43|535.03|537.61|535.21|537.61|535.21|537.43|535.03|0
1635968870000|2021-11-03 19:47:50|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1635968880000|2021-11-03 19:48:00|537.61|535.21|537.61|535.21|537.61|535.21|537.43|535.03|0
1635968890000|2021-11-03 19:48:10|537.43|535.03|537.43|535.03|537.61|535.21|537.43|535.03|0
1635968900000|2021-11-03 19:48:20|537.79|535.39|537.79|535.39|537.79|535.39|537.79|535.39|0
1635968920000|2021-11-03 19:48:40|537.61|535.21|537.97|535.57|537.97|535.57|537.61|535.21|0
1635968930000|2021-11-03 19:48:50|537.79|535.39|537.97|535.57|537.97|535.57|537.79|535.39|0
1635968940000|2021-11-03 19:49:00|537.79|535.39|537.97|535.57|537.97|535.57|537.79|535.39|0
1635968950000|2021-11-03 19:49:10|537.79|535.39|538.15|535.75|538.33|535.93|537.79|535.39|0
1635968960000|2021-11-03 19:49:20|538.33|535.93|538.33|535.93|538.33|535.93|538.15|535.75|0
1635968970000|2021-11-03 19:49:30|538.15|535.75|538.33|535.93|538.33|535.93|538.15|535.75|0
1635968990000|2021-11-03 19:49:50|538.15|535.75|538.33|535.93|538.33|535.93|538.15|535.75|0
1635969000000|2021-11-03 19:50:00|538.51|536.11|538.15|535.75|538.51|536.11|538.15|535.75|0
1635969010000|2021-11-03 19:50:10|537.42|535.02|537.79|535.39|537.79|535.39|537.42|535.02|0
1635969020000|2021-11-03 19:50:20|537.42|535.02|537.61|535.21|537.61|535.21|537.42|535.02|0
1635969030000|2021-11-03 19:50:30|537.42|535.02|537.42|535.02|537.42|535.02|537.24|534.84|0
1635969040000|2021-11-03 19:50:40|537.61|535.21|537.61|535.21|537.61|535.21|537.42|535.02|0
1635969050000|2021-11-03 19:50:50|537.24|534.84|537.06|534.66|537.24|534.84|536.88|534.48|0
1635969060000|2021-11-03 19:51:00|536.88|534.48|536.16|533.76|536.88|534.48|536.16|533.76|0
1635969070000|2021-11-03 19:51:10|535.98|533.58|535.62|533.22|535.98|533.58|535.43|533.03|0
1635969080000|2021-11-03 19:51:20|535.43|533.03|535.25|532.85|535.62|533.22|535.25|532.85|0
1635969090000|2021-11-03 19:51:30|535.43|533.03|535.25|532.85|535.62|533.22|535.25|532.85|0
1635969100000|2021-11-03 19:51:40|535.43|533.03|535.62|533.22|535.62|533.22|535.43|533.03|0
1635969110000|2021-11-03 19:51:50|535.8|533.4|535.43|533.03|535.8|533.4|535.43|533.03|0
1635969120000|2021-11-03 19:52:00|535.62|533.22|536.34|533.94|536.34|533.94|535.62|533.22|0
1635969130000|2021-11-03 19:52:10|536.16|533.76|535.98|533.58|536.16|533.76|535.8|533.4|0
1635969140000|2021-11-03 19:52:20|536.16|533.76|536.7|534.3|536.7|534.3|536.16|533.76|0
1635969150000|2021-11-03 19:52:30|536.88|534.48|536.88|534.48|537.06|534.66|536.88|534.48|0
1635969160000|2021-11-03 19:52:40|536.7|534.3|537.42|535.02|537.42|535.02|536.7|534.3|0
1635969170000|2021-11-03 19:52:50|537.24|534.84|536.88|534.48|537.24|534.84|536.88|534.48|0
1635969180000|2021-11-03 19:53:00|536.7|534.3|536.88|534.48|536.88|534.48|536.7|534.3|0
1635969190000|2021-11-03 19:53:10|536.7|534.3|536.52|534.12|536.7|534.3|536.52|534.12|0
1635969200000|2021-11-03 19:53:20|536.34|533.94|535.98|533.58|536.34|533.94|535.98|533.58|0
1635969210000|2021-11-03 19:53:30|536.16|533.76|536.16|533.76|536.16|533.76|535.98|533.58|0
1635969220000|2021-11-03 19:53:40|535.98|533.58|535.61|533.21|535.98|533.58|535.61|533.21|0
1635969230000|2021-11-03 19:53:50|535.43|533.03|535.43|533.03|535.43|533.03|535.25|532.85|0
1635969240000|2021-11-03 19:54:00|535.8|533.4|535.25|532.85|535.8|533.4|535.25|532.85|0
1635969250000|2021-11-03 19:54:10|535.43|533.03|535.61|533.21|535.61|533.21|535.43|533.03|0
1635969260000|2021-11-03 19:54:20|535.25|532.85|535.07|532.67|535.25|532.85|535.07|532.67|0
1635969270000|2021-11-03 19:54:30|535.25|532.85|535.61|533.21|535.61|533.21|535.25|532.85|0
1635969280000|2021-11-03 19:54:40|536.16|533.76|536.34|533.94|536.7|534.3|536.16|533.76|0
1635969290000|2021-11-03 19:54:50|536.52|534.12|536.88|534.48|536.88|534.48|536.52|534.12|0
1635969300000|2021-11-03 19:55:00|536.16|533.76|537.06|534.66|537.06|534.66|535.25|532.85|0
1635969310000|2021-11-03 19:55:10|536.88|534.48|537.06|534.66|537.06|534.66|536.7|534.3|0
1635969320000|2021-11-03 19:55:20|536.88|534.48|537.06|534.66|537.06|534.66|536.88|534.48|0
1635969330000|2021-11-03 19:55:30|536.7|534.3|536.88|534.48|536.88|534.48|536.52|534.12|0
1635969340000|2021-11-03 19:55:40|537.06|534.66|536.52|534.12|537.06|534.66|536.52|534.12|0
1635969350000|2021-11-03 19:55:50|536.34|533.94|536.34|533.94|536.34|533.94|536.16|533.76|0
1635969360000|2021-11-03 19:56:00|536.16|533.76|535.88|533.48|536.16|533.76|535.88|533.48|0
1635969370000|2021-11-03 19:56:10|535.97|533.57|536.34|533.94|536.34|533.94|535.79|533.39|0
1635969380000|2021-11-03 19:56:20|536.52|534.12|536.52|534.12|536.52|534.12|536.34|533.94|0
1635969390000|2021-11-03 19:56:30|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1635969400000|2021-11-03 19:56:40|536.34|533.94|536.52|534.12|536.52|534.12|535.97|533.57|0
1635969410000|2021-11-03 19:56:50|536.7|534.3|536.52|534.12|536.7|534.3|536.34|533.94|0
1635969420000|2021-11-03 19:57:00|536.7|534.3|537.06|534.66|537.06|534.66|536.7|534.3|0
1635969430000|2021-11-03 19:57:10|536.88|534.48|536.88|534.48|536.88|534.48|536.7|534.3|0
1635969440000|2021-11-03 19:57:20|537.06|534.66|537.06|534.66|537.06|534.66|536.88|534.48|0
1635969450000|2021-11-03 19:57:30|537.24|534.84|538.15|535.75|538.15|535.75|537.24|534.84|0
1635969460000|2021-11-03 19:57:40|537.97|535.57|537.78|535.38|537.97|535.57|537.78|535.38|0
1635969470000|2021-11-03 19:57:50|538.15|535.75|537.78|535.38|538.15|535.75|537.78|535.38|0
1635969480000|2021-11-03 19:58:00|537.6|535.2|537.24|534.84|537.6|535.2|537.24|534.84|0
1635969490000|2021-11-03 19:58:10|537.42|535.02|536.88|534.48|537.6|535.2|536.88|534.48|0
1635969500000|2021-11-03 19:58:20|537.06|534.66|536.88|534.48|537.06|534.66|536.88|534.48|0
1635969510000|2021-11-03 19:58:30|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1635969520000|2021-11-03 19:58:40|537.06|534.66|537.06|534.66|537.06|534.66|536.88|534.48|0
1635969530000|2021-11-03 19:58:50|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1635969540000|2021-11-03 19:59:00|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1635969550000|2021-11-03 19:59:10|536.34|533.94|536.34|533.94|536.34|533.94|536.15|533.75|0
1635969560000|2021-11-03 19:59:20|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1635969570000|2021-11-03 19:59:30|536.34|533.94|535.97|533.57|536.34|533.94|535.97|533.57|0
1635969580000|2021-11-03 19:59:40|536.15|533.75|536.15|533.75|536.34|533.94|536.15|533.75|0
1635969590000|2021-11-03 19:59:50|535.97|533.57|535.97|533.57|536.15|533.75|535.97|533.57|0
1635969630000|2021-11-03 20:00:30|535.07|532.67|535.25|532.85|535.25|532.85|535.07|532.67|0
1635969640000|2021-11-03 20:00:40|535.07|532.67|534.35|531.95|535.07|532.67|534.35|531.95|0
1635969650000|2021-11-03 20:00:50|534.17|531.77|534.71|532.31|534.71|532.31|534.17|531.77|0
1635969660000|2021-11-03 20:01:00|534.53|532.13|534.17|531.77|534.53|532.13|534.17|531.77|0
1635969670000|2021-11-03 20:01:10|533.99|531.59|534.17|531.77|534.17|531.77|533.99|531.59|0
1635969680000|2021-11-03 20:01:20|534.35|531.95|534.35|531.95|534.35|531.95|534.35|531.95|0
1635969690000|2021-11-03 20:01:30|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1635969700000|2021-11-03 20:01:40|534.35|531.95|533.99|531.59|534.35|531.95|533.99|531.59|0
1635969710000|2021-11-03 20:01:50|534.17|531.77|534.53|532.13|534.53|532.13|534.17|531.77|0
1635969720000|2021-11-03 20:02:00|534.71|532.31|534.89|532.49|534.89|532.49|534.71|532.31|0
1635969730000|2021-11-03 20:02:10|534.71|532.31|534.53|532.13|534.71|532.31|534.53|532.13|0
1635969740000|2021-11-03 20:02:20|534.71|532.31|534.89|532.49|534.89|532.49|534.71|532.31|0
1635969750000|2021-11-03 20:02:30|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1635969760000|2021-11-03 20:02:40|534.35|531.95|534.35|531.95|534.35|531.95|534.35|531.95|0
1635969770000|2021-11-03 20:02:50|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1635969780000|2021-11-03 20:03:00|534.35|531.95|534.35|531.95|534.53|532.13|534.35|531.95|0
1635969790000|2021-11-03 20:03:10|534.17|531.77|533.98|531.58|534.17|531.77|533.98|531.58|0
1635969800000|2021-11-03 20:03:20|534.16|531.76|534.35|531.95|534.35|531.95|534.16|531.76|0
1635969810000|2021-11-03 20:03:30|533.98|531.58|533.98|531.58|533.98|531.58|533.98|531.58|0
1635969830000|2021-11-03 20:03:50|534.16|531.76|534.53|532.13|534.53|532.13|534.16|531.76|0
1635969840000|2021-11-03 20:04:00|534.71|532.31|534.71|532.31|534.89|532.49|534.53|532.13|0
1635969850000|2021-11-03 20:04:10|534.53|532.13|534.53|532.13|534.53|532.13|534.35|531.95|0
1635969860000|2021-11-03 20:04:20|534.35|531.95|534.35|531.95|534.35|531.95|534.35|531.95|0
1635969870000|2021-11-03 20:04:30|534.53|532.13|534.89|532.49|534.89|532.49|534.53|532.13|0
1635969880000|2021-11-03 20:04:40|534.71|532.31|534.53|532.13|534.71|532.31|534.53|532.13|0
1635969890000|2021-11-03 20:04:50|534.71|532.31|534.53|532.13|534.71|532.31|534.53|532.13|0
1635969900000|2021-11-03 20:05:00|534.71|532.31|535.07|532.67|535.07|532.67|534.71|532.31|0
1635969910000|2021-11-03 20:05:10|534.89|532.49|535.07|532.67|535.07|532.67|534.89|532.49|0
1635969940000|2021-11-03 20:05:40|535.25|532.85|535.25|532.85|535.25|532.85|535.25|532.85|0
1635969950000|2021-11-03 20:05:50|535.43|533.03|535.43|533.03|535.43|533.03|535.43|533.03|0
1635969960000|2021-11-03 20:06:00|535.61|533.21|535.61|533.21|535.79|533.39|535.61|533.21|0
1635969970000|2021-11-03 20:06:10|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1635969990000|2021-11-03 20:06:30|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1635970010000|2021-11-03 20:06:50|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1635970020000|2021-11-03 20:07:00|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1635970030000|2021-11-03 20:07:10|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1635970060000|2021-11-03 20:07:40|535.51|533.11|535.61|533.21|535.61|533.21|535.51|533.11|0
1635970070000|2021-11-03 20:07:50|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1635970080000|2021-11-03 20:08:00|535.43|533.03|535.43|533.03|535.43|533.03|535.43|533.03|0
1635970120000|2021-11-03 20:08:40|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1635970130000|2021-11-03 20:08:50|535.43|533.03|535.43|533.03|535.43|533.03|535.43|533.03|0
1635970150000|2021-11-03 20:09:10|535.25|532.85|535.25|532.85|535.25|532.85|535.25|532.85|0
1635970170000|2021-11-03 20:09:30|535.07|532.67|535.07|532.67|535.07|532.67|535.07|532.67|0
1635970180000|2021-11-03 20:09:40|534.88|532.48|535.07|532.67|535.07|532.67|534.88|532.48|0
1635970210000|2021-11-03 20:10:10|535.25|532.85|535.25|532.85|535.25|532.85|535.25|532.85|0
1635970220000|2021-11-03 20:10:20|535.07|532.67|534.88|532.48|535.07|532.67|534.88|532.48|0
1635970260000|2021-11-03 20:11:00|534.52|532.12|534.52|532.12|534.52|532.12|534.52|532.12|0
1635970270000|2021-11-03 20:11:10|534.7|532.3|534.7|532.3|534.7|532.3|534.7|532.3|0
1635970280000|2021-11-03 20:11:20|534.88|532.48|535.06|532.66|535.06|532.66|534.88|532.48|0
1635970300000|2021-11-03 20:11:40|535.25|532.85|535.25|532.85|535.25|532.85|535.25|532.85|0
1635970310000|2021-11-03 20:11:50|535.43|533.03|535.61|533.21|535.61|533.21|535.43|533.03|0
1635970320000|2021-11-03 20:12:00|535.79|533.39|535.61|533.21|535.79|533.39|535.61|533.21|0
1635970340000|2021-11-03 20:12:20|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1635970360000|2021-11-03 20:12:40|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1635970380000|2021-11-03 20:13:00|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1635970400000|2021-11-03 20:13:20|535.61|533.21|535.43|533.03|535.61|533.21|535.43|533.03|0
1635970440000|2021-11-03 20:14:00|535.24|532.84|535.43|533.03|535.43|533.03|535.24|532.84|0
1635970460000|2021-11-03 20:14:20|535.24|532.84|535.24|532.84|535.24|532.84|535.24|532.84|0
1635970470000|2021-11-03 20:14:30|535.43|533.03|535.42|533.02|535.43|533.03|535.42|533.02|0
1635970480000|2021-11-03 20:14:40|535.61|533.21|535.42|533.02|535.61|533.21|535.42|533.02|0
1635970490000|2021-11-03 20:14:50|535.24|532.84|535.42|533.02|535.42|533.02|535.24|532.84|0
1635970510000|2021-11-03 20:15:10|535.81|533.01|535.62|532.82|535.81|533.01|535.62|532.82|0
1635970550000|2021-11-03 20:15:50|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635970560000|2021-11-03 20:16:00|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1635970570000|2021-11-03 20:16:10|535.44|532.64|535.26|532.46|535.44|532.64|535.26|532.46|0
1635970580000|2021-11-03 20:16:20|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635970650000|2021-11-03 20:17:30|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635970680000|2021-11-03 20:18:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635970690000|2021-11-03 20:18:10|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635970700000|2021-11-03 20:18:20|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1635970770000|2021-11-03 20:19:30|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635970790000|2021-11-03 20:19:50|535.08|532.28|535.26|532.46|535.26|532.46|535.08|532.28|0
1635970800000|2021-11-03 20:20:00|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1635970810000|2021-11-03 20:20:10|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635970830000|2021-11-03 20:20:30|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1635970840000|2021-11-03 20:20:40|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635970870000|2021-11-03 20:21:10|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635970880000|2021-11-03 20:21:20|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635970930000|2021-11-03 20:22:10|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635971000000|2021-11-03 20:23:20|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1635971070000|2021-11-03 20:24:30|535.8|533|535.62|532.82|535.8|533|535.62|532.82|0
1635971080000|2021-11-03 20:24:40|535.8|533|535.8|533|535.8|533|535.8|533|0
1635971160000|2021-11-03 20:26:00|535.62|532.82|535.8|533|535.8|533|535.62|532.82|0
1635971170000|2021-11-03 20:26:10|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1635971180000|2021-11-03 20:26:20|535.8|533|535.8|533|535.8|533|535.8|533|0
1635971190000|2021-11-03 20:26:30|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1635971270000|2021-11-03 20:27:50|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635971280000|2021-11-03 20:28:00|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635971290000|2021-11-03 20:28:10|535.44|532.64|535.26|532.46|535.44|532.64|535.26|532.46|0
1635971310000|2021-11-03 20:28:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635971340000|2021-11-03 20:29:00|535.53|532.73|535.44|532.64|535.62|532.82|535.44|532.64|0
1635971420000|2021-11-03 20:30:20|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635971430000|2021-11-03 20:30:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635971470000|2021-11-03 20:31:10|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635971490000|2021-11-03 20:31:30|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1635971500000|2021-11-03 20:31:40|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635971520000|2021-11-03 20:32:00|535.08|532.28|535.26|532.46|535.26|532.46|535.08|532.28|0
1635971550000|2021-11-03 20:32:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1635971560000|2021-11-03 20:32:40|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1635971580000|2021-11-03 20:33:00|535.44|532.64|535.26|532.46|535.44|532.64|535.26|532.46|0
1635971590000|2021-11-03 20:33:10|535.44|532.64|535.26|532.46|535.44|532.64|535.26|532.46|0
1635971620000|2021-11-03 20:33:40|535.08|532.28|535.07|532.27|535.08|532.28|535.07|532.27|0
1635971630000|2021-11-03 20:33:50|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1635971700000|2021-11-03 20:35:00|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1635971850000|2021-11-03 20:37:30|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1635971860000|2021-11-03 20:37:40|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1635971890000|2021-11-03 20:38:10|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1635971970000|2021-11-03 20:39:30|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1635971990000|2021-11-03 20:39:50|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1635972110000|2021-11-03 20:41:50|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1635972180000|2021-11-03 20:43:00|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1635972220000|2021-11-03 20:43:40|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1635972230000|2021-11-03 20:43:50|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1635972240000|2021-11-03 20:44:00|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1635972260000|2021-11-03 20:44:20|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1635972270000|2021-11-03 20:44:30|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1635972310000|2021-11-03 20:45:10|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1635972320000|2021-11-03 20:45:20|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1635972440000|2021-11-03 20:47:20|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1635972450000|2021-11-03 20:47:30|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1635972460000|2021-11-03 20:47:40|534.89|532.09|535.07|532.27|535.07|532.27|534.89|532.09|0
1635972480000|2021-11-03 20:48:00|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1635972500000|2021-11-03 20:48:20|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1635972530000|2021-11-03 20:48:50|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1635972540000|2021-11-03 20:49:00|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1635972660000|2021-11-03 20:51:00|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1635972670000|2021-11-03 20:51:10|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1635972690000|2021-11-03 20:51:30|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1635972730000|2021-11-03 20:52:10|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1635972760000|2021-11-03 20:52:40|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1635972800000|2021-11-03 20:53:20|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1635972810000|2021-11-03 20:53:30|535.61|532.81|535.79|532.99|535.79|532.99|535.61|532.81|0
1635972830000|2021-11-03 20:53:50|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1635972870000|2021-11-03 20:54:30|535.88|533.08|535.97|533.17|535.97|533.17|535.88|533.08|0
1635972920000|2021-11-03 20:55:20|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1635972930000|2021-11-03 20:55:30|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1635973070000|2021-11-03 20:57:50|535.87|533.07|535.79|532.99|535.87|533.07|535.79|532.99|0
1635973080000|2021-11-03 20:58:00|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1635973110000|2021-11-03 20:58:30|535.79|532.99|535.69|532.89|535.79|532.99|535.69|532.89|0
1635973120000|2021-11-03 20:58:40|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1635973140000|2021-11-03 20:59:00|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1635973150000|2021-11-03 20:59:10|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1635973180000|2021-11-03 20:59:40|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1635973190000|2021-11-03 20:59:50|535.87|533.07|535.87|533.07|536.05|533.25|535.87|533.07|0
1635973200000|2021-11-03 21:00:00|536.03|533.23|536.35|533.55|536.35|533.55|536.01|533.21|0
1635973210000|2021-11-03 21:00:10|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1635973220000|2021-11-03 21:00:20|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1635973240000|2021-11-03 21:00:40|536.06|533.26|536.11|533.31|536.11|533.31|536.06|533.26|0
1635973250000|2021-11-03 21:00:50|536.09|533.29|536.17|533.37|536.17|533.37|536.09|533.29|0
1635973270000|2021-11-03 21:01:10|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1635973290000|2021-11-03 21:01:30|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1635973310000|2021-11-03 21:01:50|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1635973340000|2021-11-03 21:02:20|536.17|533.37|536.38|533.58|536.38|533.58|536.17|533.37|0
1635973360000|2021-11-03 21:02:40|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1635973400000|2021-11-03 21:03:20|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1635973460000|2021-11-03 21:04:20|536.14|533.34|536.11|533.31|536.14|533.34|536.11|533.31|0
1635973500000|2021-11-03 21:05:00|536.14|533.34|536.22|533.42|536.22|533.42|536.14|533.34|0
1635973520000|2021-11-03 21:05:20|536.27|533.47|536.32|533.52|536.32|533.52|536.27|533.47|0
1635973530000|2021-11-03 21:05:30|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1635973540000|2021-11-03 21:05:40|536.48|533.68|536.43|533.63|536.48|533.68|536.43|533.63|0
1635973550000|2021-11-03 21:05:50|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1635973570000|2021-11-03 21:06:10|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1635973580000|2021-11-03 21:06:20|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1635973600000|2021-11-03 21:06:40|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1635973640000|2021-11-03 21:07:20|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1635973690000|2021-11-03 21:08:10|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1635973720000|2021-11-03 21:08:40|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1635973770000|2021-11-03 21:09:30|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635973780000|2021-11-03 21:09:40|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1635973800000|2021-11-03 21:10:00|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1635973860000|2021-11-03 21:11:00|536.4|533.6|536.51|533.71|536.51|533.71|536.4|533.6|0
1635973900000|2021-11-03 21:11:40|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635973940000|2021-11-03 21:12:20|536.51|533.71|536.51|533.71|536.51|533.71|536.51|533.71|0
1635974010000|2021-11-03 21:13:30|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1635974120000|2021-11-03 21:15:20|536.37|533.57|536.4|533.6|536.4|533.6|536.37|533.57|0
1635974130000|2021-11-03 21:15:30|536.32|533.52|536.34|533.54|536.34|533.54|536.32|533.52|0
1635974160000|2021-11-03 21:16:00|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1635974200000|2021-11-03 21:16:40|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1635974270000|2021-11-03 21:17:50|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1635974280000|2021-11-03 21:18:00|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1635974290000|2021-11-03 21:18:10|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1635974350000|2021-11-03 21:19:10|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1635974400000|2021-11-03 21:20:00|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1635974420000|2021-11-03 21:20:20|536.47|533.67|536.45|533.65|536.47|533.67|536.45|533.65|0
1635974470000|2021-11-03 21:21:10|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1635974500000|2021-11-03 21:21:40|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1635974520000|2021-11-03 21:22:00|536.39|533.59|536.42|533.62|536.42|533.62|536.39|533.59|0
1635974530000|2021-11-03 21:22:10|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1635974550000|2021-11-03 21:22:30|536.5|533.7|536.55|533.75|536.55|533.75|536.5|533.7|0
1635974600000|2021-11-03 21:23:20|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1635974620000|2021-11-03 21:23:40|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1635974630000|2021-11-03 21:23:50|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1635974660000|2021-11-03 21:24:20|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1635974740000|2021-11-03 21:25:40|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1635974750000|2021-11-03 21:25:50|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1635974760000|2021-11-03 21:26:00|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1635974770000|2021-11-03 21:26:10|536.61|533.81|536.66|533.86|536.66|533.86|536.61|533.81|0
1635974810000|2021-11-03 21:26:50|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1635974830000|2021-11-03 21:27:10|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1635974900000|2021-11-03 21:28:20|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1635974920000|2021-11-03 21:28:40|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1635975150000|2021-11-03 21:32:30|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1635975160000|2021-11-03 21:32:40|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1635975220000|2021-11-03 21:33:40|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1635975270000|2021-11-03 21:34:30|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1635975380000|2021-11-03 21:36:20|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1635975650000|2021-11-03 21:40:50|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1635975690000|2021-11-03 21:41:30|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1635975700000|2021-11-03 21:41:40|536.41|533.61|536.46|533.66|536.46|533.66|536.41|533.61|0
1635975730000|2021-11-03 21:42:10|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1635975740000|2021-11-03 21:42:20|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1635975750000|2021-11-03 21:42:30|536.57|533.77|536.6|533.8|536.6|533.8|536.57|533.77|0
1635975780000|2021-11-03 21:43:00|536.78|533.98|536.73|533.93|536.78|533.98|536.73|533.93|0
1635975790000|2021-11-03 21:43:10|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1635975800000|2021-11-03 21:43:20|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1635975890000|2021-11-03 21:44:50|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1635975900000|2021-11-03 21:45:00|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1635975920000|2021-11-03 21:45:20|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1635975940000|2021-11-03 21:45:40|536.57|533.77|536.54|533.74|536.57|533.77|536.54|533.74|0
1635975950000|2021-11-03 21:45:50|536.6|533.8|536.62|533.82|536.62|533.82|536.6|533.8|0
1635975980000|2021-11-03 21:46:20|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1635976010000|2021-11-03 21:46:50|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1635976020000|2021-11-03 21:47:00|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1635976060000|2021-11-03 21:47:40|536.44|533.64|536.41|533.61|536.44|533.64|536.41|533.61|0
1635976070000|2021-11-03 21:47:50|536.44|533.64|536.49|533.69|536.49|533.69|536.44|533.64|0
1635976090000|2021-11-03 21:48:10|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1635976170000|2021-11-03 21:49:30|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1635976600000|2021-11-03 21:56:40|536.44|533.64|536.38|533.58|536.44|533.64|536.38|533.58|0
1635976620000|2021-11-03 21:57:00|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1635976660000|2021-11-03 21:57:40|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1635976700000|2021-11-03 21:58:20|536.33|533.53|536.3|533.5|536.36|533.56|536.3|533.5|0
1635976710000|2021-11-03 21:58:30|536.36|533.56|536.28|533.48|536.36|533.56|536.28|533.48|0
1635976770000|2021-11-03 21:59:30|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1635976780000|2021-11-03 21:59:40|536.28|533.48|536.46|533.66|536.46|533.66|536.28|533.48|0
1635976790000|2021-11-03 21:59:50|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1635976800000|2021-11-03 22:00:00|536.03|533.23|536.03|533.23|536.03|533.23|535.85|533.05|0
1635976810000|2021-11-03 22:00:10|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1635976820000|2021-11-03 22:00:20|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1635976830000|2021-11-03 22:00:30|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1635976840000|2021-11-03 22:00:40|536.03|533.23|536.12|533.32|536.12|533.32|536.03|533.23|0
1635976850000|2021-11-03 22:00:50|536.03|533.23|536.12|533.32|536.12|533.32|536.03|533.23|0
1635976860000|2021-11-03 22:01:00|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1635976890000|2021-11-03 22:01:30|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1635976900000|2021-11-03 22:01:40|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1635976910000|2021-11-03 22:01:50|536.49|533.69|536.3|533.5|536.49|533.69|536.3|533.5|0
1635976920000|2021-11-03 22:02:00|536.49|533.69|536.39|533.59|536.49|533.69|536.3|533.5|0
1635976930000|2021-11-03 22:02:10|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1635976940000|2021-11-03 22:02:20|536.49|533.69|536.48|533.68|536.49|533.69|536.48|533.68|0
1635976950000|2021-11-03 22:02:30|536.39|533.59|536.3|533.5|536.39|533.59|536.3|533.5|0
1635976960000|2021-11-03 22:02:40|536.48|533.68|536.67|533.87|536.67|533.87|536.48|533.68|0
1635976970000|2021-11-03 22:02:50|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1635976980000|2021-11-03 22:03:00|536.67|533.87|536.48|533.68|536.67|533.87|536.48|533.68|0
1635976990000|2021-11-03 22:03:10|536.57|533.77|536.67|533.87|536.67|533.87|536.48|533.68|0
1635977000000|2021-11-03 22:03:20|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1635977010000|2021-11-03 22:03:30|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1635977030000|2021-11-03 22:03:50|537.21|534.41|537.21|534.41|537.21|534.41|537.03|534.23|0
1635977040000|2021-11-03 22:04:00|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1635977050000|2021-11-03 22:04:10|537.21|534.41|537.11|534.31|537.21|534.41|537.11|534.31|0
1635977060000|2021-11-03 22:04:20|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1635977080000|2021-11-03 22:04:40|537.03|534.23|537.03|534.23|537.03|534.23|536.85|534.05|0
1635977090000|2021-11-03 22:04:50|536.85|534.05|536.85|534.05|537.03|534.23|536.85|534.05|0
1635977100000|2021-11-03 22:05:00|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1635977170000|2021-11-03 22:06:10|537.39|534.59|537.21|534.41|537.57|534.77|537.21|534.41|0
1635977180000|2021-11-03 22:06:20|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1635977190000|2021-11-03 22:06:30|537.11|534.31|537.03|534.23|537.11|534.31|537.03|534.23|0
1635977200000|2021-11-03 22:06:40|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1635977210000|2021-11-03 22:06:50|536.85|534.05|536.84|534.04|536.85|534.05|536.84|534.04|0
1635977220000|2021-11-03 22:07:00|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1635977310000|2021-11-03 22:08:30|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1635977340000|2021-11-03 22:09:00|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1635977390000|2021-11-03 22:09:50|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1635977400000|2021-11-03 22:10:00|537.57|534.77|537.39|534.59|537.57|534.77|537.39|534.59|0
1635977410000|2021-11-03 22:10:10|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1635977460000|2021-11-03 22:11:00|537.75|534.95|537.57|534.77|537.75|534.95|537.57|534.77|0
1635977500000|2021-11-03 22:11:40|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1635977530000|2021-11-03 22:12:10|537.57|534.77|537.57|534.77|537.75|534.95|537.57|534.77|0
1635977540000|2021-11-03 22:12:20|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1635977550000|2021-11-03 22:12:30|537.65|534.85|537.75|534.95|537.75|534.95|537.65|534.85|0
1635977560000|2021-11-03 22:12:40|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1635977570000|2021-11-03 22:12:50|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1635977610000|2021-11-03 22:13:30|537.93|535.13|537.75|534.95|537.93|535.13|537.75|534.95|0
1635977630000|2021-11-03 22:13:50|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1635977640000|2021-11-03 22:14:00|537.75|534.95|537.93|535.13|537.93|535.13|537.75|534.95|0
1635977650000|2021-11-03 22:14:10|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1635977660000|2021-11-03 22:14:20|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1635977680000|2021-11-03 22:14:40|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1635977690000|2021-11-03 22:14:50|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1635977700000|2021-11-03 22:15:00|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1635977730000|2021-11-03 22:15:30|538.2|535.4|538.11|535.31|538.2|535.4|538.11|535.31|0
1635977740000|2021-11-03 22:15:40|537.93|535.13|538.11|535.31|538.11|535.31|537.93|535.13|0
1635977750000|2021-11-03 22:15:50|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1635977760000|2021-11-03 22:16:00|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1635977780000|2021-11-03 22:16:20|538.47|535.67|538.29|535.49|538.47|535.67|538.29|535.49|0
1635977800000|2021-11-03 22:16:40|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1635977820000|2021-11-03 22:17:00|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1635977860000|2021-11-03 22:17:40|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1635977870000|2021-11-03 22:17:50|538.65|535.85|538.74|535.94|538.74|535.94|538.65|535.85|0
1635977880000|2021-11-03 22:18:00|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1635977890000|2021-11-03 22:18:10|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1635977910000|2021-11-03 22:18:30|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1635977920000|2021-11-03 22:18:40|538.38|535.58|538.47|535.67|538.47|535.67|538.38|535.58|0
1635977930000|2021-11-03 22:18:50|538.29|535.49|538.38|535.58|538.38|535.58|538.29|535.49|0
1635977940000|2021-11-03 22:19:00|538.29|535.49|538.29|535.49|538.38|535.58|538.29|535.49|0
1635977950000|2021-11-03 22:19:10|538.47|535.67|538.29|535.49|538.47|535.67|538.29|535.49|0
1635977960000|2021-11-03 22:19:20|538.47|535.67|538.29|535.49|538.47|535.67|538.29|535.49|0
1635977990000|2021-11-03 22:19:50|538.47|535.67|538.29|535.49|538.47|535.67|538.29|535.49|0
1635978020000|2021-11-03 22:20:20|538.11|535.31|538.47|535.67|538.47|535.67|538.11|535.31|0
1635978050000|2021-11-03 22:20:50|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1635978220000|2021-11-03 22:23:40|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1635978280000|2021-11-03 22:24:40|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1635978290000|2021-11-03 22:24:50|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1635978300000|2021-11-03 22:25:00|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1635978320000|2021-11-03 22:25:20|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1635978360000|2021-11-03 22:26:00|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1635978370000|2021-11-03 22:26:10|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1635978400000|2021-11-03 22:26:40|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1635978430000|2021-11-03 22:27:10|537.74|534.94|537.92|535.12|537.92|535.12|537.74|534.94|0
1635978440000|2021-11-03 22:27:20|537.74|534.94|537.92|535.12|537.92|535.12|537.74|534.94|0
1635978470000|2021-11-03 22:27:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1635978600000|2021-11-03 22:30:00|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1635978610000|2021-11-03 22:30:10|538.28|535.48|538.47|535.67|538.47|535.67|538.28|535.48|0
1635978620000|2021-11-03 22:30:20|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1635978650000|2021-11-03 22:30:50|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1635978700000|2021-11-03 22:31:40|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1635978720000|2021-11-03 22:32:00|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1635978770000|2021-11-03 22:32:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1635978780000|2021-11-03 22:33:00|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1635978870000|2021-11-03 22:34:30|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1635978920000|2021-11-03 22:35:20|537.92|535.12|538.1|535.3|538.1|535.3|537.92|535.12|0
1635978960000|2021-11-03 22:36:00|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1635979060000|2021-11-03 22:37:40|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1635979090000|2021-11-03 22:38:10|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1635979100000|2021-11-03 22:38:20|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1635979120000|2021-11-03 22:38:40|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1635979170000|2021-11-03 22:39:30|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1635979190000|2021-11-03 22:39:50|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1635979230000|2021-11-03 22:40:30|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1635979350000|2021-11-03 22:42:30|537.64|534.84|537.74|534.94|537.74|534.94|537.64|534.84|0
1635979410000|2021-11-03 22:43:30|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1635979440000|2021-11-03 22:44:00|538.1|535.3|537.92|535.12|538.1|535.3|537.92|535.12|0
1635979450000|2021-11-03 22:44:10|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1635979470000|2021-11-03 22:44:30|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1635979530000|2021-11-03 22:45:30|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1635979560000|2021-11-03 22:46:00|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1635979620000|2021-11-03 22:47:00|538.36|535.56|538.46|535.66|538.46|535.66|538.36|535.56|0
1635979640000|2021-11-03 22:47:20|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1635979650000|2021-11-03 22:47:30|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1635979730000|2021-11-03 22:48:50|539|536.2|539|536.2|539|536.2|539|536.2|0
1635979740000|2021-11-03 22:49:00|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1635979770000|2021-11-03 22:49:30|539|536.2|539|536.2|539|536.2|539|536.2|0
1635979800000|2021-11-03 22:50:00|538.82|536.02|539|536.2|539|536.2|538.82|536.02|0
1635979810000|2021-11-03 22:50:10|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1635979820000|2021-11-03 22:50:20|539|536.2|539|536.2|539|536.2|539|536.2|0
1635979830000|2021-11-03 22:50:30|538.82|536.02|538.64|535.84|538.82|536.02|538.64|535.84|0
1635979910000|2021-11-03 22:51:50|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1635979920000|2021-11-03 22:52:00|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1635979990000|2021-11-03 22:53:10|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1635980030000|2021-11-03 22:53:50|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1635980060000|2021-11-03 22:54:20|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1635980120000|2021-11-03 22:55:20|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1635980190000|2021-11-03 22:56:30|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1635980280000|2021-11-03 22:58:00|539|536.2|539|536.2|539|536.2|539|536.2|0
1635980310000|2021-11-03 22:58:30|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1635980340000|2021-11-03 22:59:00|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1635980400000|2021-11-03 23:00:00|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1635980450000|2021-11-03 23:00:50|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1635980460000|2021-11-03 23:01:00|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1635980480000|2021-11-03 23:01:20|539|536.2|539|536.2|539|536.2|539|536.2|0
1635980510000|2021-11-03 23:01:50|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1635980520000|2021-11-03 23:02:00|539|536.2|539|536.2|539|536.2|539|536.2|0
1635980530000|2021-11-03 23:02:10|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1635980540000|2021-11-03 23:02:20|539.45|536.65|539.54|536.74|539.54|536.74|539.36|536.56|0
1635980550000|2021-11-03 23:02:30|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1635980560000|2021-11-03 23:02:40|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1635980570000|2021-11-03 23:02:50|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1635980580000|2021-11-03 23:03:00|539.26|536.46|539.36|536.56|539.36|536.56|539.26|536.46|0
1635980600000|2021-11-03 23:03:20|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1635980610000|2021-11-03 23:03:30|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1635980630000|2021-11-03 23:03:50|539.54|536.74|539.72|536.92|539.72|536.92|539.54|536.74|0
1635980640000|2021-11-03 23:04:00|540.08|537.28|539.9|537.1|540.08|537.28|539.9|537.1|0
1635980650000|2021-11-03 23:04:10|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1635980660000|2021-11-03 23:04:20|539.54|536.74|539.36|536.56|539.54|536.74|539.36|536.56|0
1635980670000|2021-11-03 23:04:30|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1635980690000|2021-11-03 23:04:50|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1635980700000|2021-11-03 23:05:00|539.18|536.38|539.54|536.74|539.54|536.74|539.18|536.38|0
1635980740000|2021-11-03 23:05:40|539.44|536.64|539.54|536.74|539.54|536.74|539.44|536.64|0
1635980760000|2021-11-03 23:06:00|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1635980770000|2021-11-03 23:06:10|539.54|536.74|539.72|536.92|539.72|536.92|539.54|536.74|0
1635980800000|2021-11-03 23:06:40|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1635980810000|2021-11-03 23:06:50|540.08|537.28|540.08|537.28|540.08|537.28|539.9|537.1|0
1635980820000|2021-11-03 23:07:00|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1635980830000|2021-11-03 23:07:10|540.35|537.55|540.35|537.55|540.35|537.55|540.35|537.55|0
1635980840000|2021-11-03 23:07:20|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1635980850000|2021-11-03 23:07:30|540.17|537.37|540.17|537.37|540.17|537.37|540.17|537.37|0
1635980860000|2021-11-03 23:07:40|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1635980870000|2021-11-03 23:07:50|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1635980880000|2021-11-03 23:08:00|540.63|537.83|540.63|537.83|540.63|537.83|540.53|537.73|0
1635980890000|2021-11-03 23:08:10|540.44|537.64|540.53|537.73|540.53|537.73|540.44|537.64|0
1635980900000|2021-11-03 23:08:20|540.63|537.83|540.63|537.83|540.63|537.83|540.53|537.73|0
1635980910000|2021-11-03 23:08:30|540.81|538.01|540.71|537.91|540.81|538.01|540.71|537.91|0
1635980920000|2021-11-03 23:08:40|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1635980930000|2021-11-03 23:08:50|540.81|538.01|540.81|538.01|540.81|538.01|540.81|538.01|0
1635980940000|2021-11-03 23:09:00|540.71|537.91|540.81|538.01|540.81|538.01|540.71|537.91|0
1635980960000|2021-11-03 23:09:20|540.99|538.19|541.35|538.55|541.35|538.55|540.99|538.19|0
1635980970000|2021-11-03 23:09:30|541.53|538.73|541.71|538.91|541.71|538.91|541.53|538.73|0
1635980980000|2021-11-03 23:09:40|542.08|539.28|541.71|538.91|542.08|539.28|541.71|538.91|0
1635980990000|2021-11-03 23:09:50|541.53|538.73|541.71|538.91|541.71|538.91|541.53|538.73|0
1635981000000|2021-11-03 23:10:00|541.53|538.73|541.35|538.55|541.53|538.73|541.35|538.55|0
1635981020000|2021-11-03 23:10:20|541.53|538.73|541.53|538.73|541.53|538.73|541.44|538.64|0
1635981030000|2021-11-03 23:10:30|541.71|538.91|541.53|538.73|541.71|538.91|541.53|538.73|0
1635981050000|2021-11-03 23:10:50|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1635981070000|2021-11-03 23:11:10|541.53|538.73|541.35|538.55|541.53|538.73|541.35|538.55|0
1635981080000|2021-11-03 23:11:20|541.17|538.37|541.17|538.37|541.17|538.37|541.17|538.37|0
1635981120000|2021-11-03 23:12:00|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1635981130000|2021-11-03 23:12:10|540.81|538.01|540.62|537.82|540.81|538.01|540.62|537.82|0
1635981160000|2021-11-03 23:12:40|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1635981170000|2021-11-03 23:12:50|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1635981180000|2021-11-03 23:13:00|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1635981190000|2021-11-03 23:13:10|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1635981200000|2021-11-03 23:13:20|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1635981210000|2021-11-03 23:13:30|540.08|537.28|539.9|537.1|540.08|537.28|539.9|537.1|0
1635981230000|2021-11-03 23:13:50|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1635981240000|2021-11-03 23:14:00|539.53|536.73|539.53|536.73|539.53|536.73|539.53|536.73|0
1635981270000|2021-11-03 23:14:30|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1635981290000|2021-11-03 23:14:50|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1635981310000|2021-11-03 23:15:10|539.72|536.92|539.62|536.82|539.72|536.92|539.53|536.73|0
1635981320000|2021-11-03 23:15:20|539.72|536.92|539.72|536.92|539.72|536.92|539.53|536.73|0
1635981330000|2021-11-03 23:15:30|539.8|537|539.8|537|539.8|537|539.8|537|0
1635981340000|2021-11-03 23:15:40|539.72|536.92|539.53|536.73|539.72|536.92|539.53|536.73|0
1635981350000|2021-11-03 23:15:50|539.72|536.92|539.62|536.82|539.72|536.92|539.53|536.73|0
1635981360000|2021-11-03 23:16:00|539.72|536.92|539.9|537.1|539.9|537.1|539.62|536.82|0
1635981370000|2021-11-03 23:16:10|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1635981400000|2021-11-03 23:16:40|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1635981410000|2021-11-03 23:16:50|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635981420000|2021-11-03 23:17:00|539.9|537.1|539.71|536.91|539.9|537.1|539.71|536.91|0
1635981480000|2021-11-03 23:18:00|539.8|537|539.8|537|539.8|537|539.8|537|0
1635981490000|2021-11-03 23:18:10|539.71|536.91|539.9|537.1|539.9|537.1|539.71|536.91|0
1635981510000|2021-11-03 23:18:30|540.08|537.28|540.16|537.36|540.16|537.36|540.08|537.28|0
1635981520000|2021-11-03 23:18:40|540.26|537.46|540.08|537.28|540.26|537.46|540.08|537.28|0
1635981540000|2021-11-03 23:19:00|540.16|537.36|540.08|537.28|540.26|537.46|540.08|537.28|0
1635981620000|2021-11-03 23:20:20|540.26|537.46|540.08|537.28|540.26|537.46|540.08|537.28|0
1635981630000|2021-11-03 23:20:30|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1635981640000|2021-11-03 23:20:40|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1635981680000|2021-11-03 23:21:20|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1635981720000|2021-11-03 23:22:00|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635981750000|2021-11-03 23:22:30|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1635981760000|2021-11-03 23:22:40|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635981770000|2021-11-03 23:22:50|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635981780000|2021-11-03 23:23:00|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635981810000|2021-11-03 23:23:30|539.53|536.73|539.53|536.73|539.62|536.82|539.53|536.73|0
1635981830000|2021-11-03 23:23:50|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635981880000|2021-11-03 23:24:40|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635981910000|2021-11-03 23:25:10|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635981930000|2021-11-03 23:25:30|539.8|537|539.71|536.91|539.8|537|539.71|536.91|0
1635981960000|2021-11-03 23:26:00|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635981970000|2021-11-03 23:26:10|539.8|537|539.89|537.09|539.89|537.09|539.71|536.91|0
1635981980000|2021-11-03 23:26:20|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635982010000|2021-11-03 23:26:50|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635982020000|2021-11-03 23:27:00|539.98|537.18|539.89|537.09|539.98|537.18|539.89|537.09|0
1635982030000|2021-11-03 23:27:10|539.98|537.18|539.89|537.09|539.98|537.18|539.89|537.09|0
1635982080000|2021-11-03 23:28:00|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1635982110000|2021-11-03 23:28:30|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635982130000|2021-11-03 23:28:50|540.07|537.27|540.07|537.27|540.07|537.27|539.89|537.09|0
1635982140000|2021-11-03 23:29:00|539.98|537.18|539.89|537.09|539.98|537.18|539.89|537.09|0
1635982160000|2021-11-03 23:29:20|540.07|537.27|540.25|537.45|540.25|537.45|540.07|537.27|0
1635982170000|2021-11-03 23:29:30|540.44|537.64|540.25|537.45|540.44|537.64|540.25|537.45|0
1635982180000|2021-11-03 23:29:40|540.07|537.27|540.16|537.36|540.16|537.36|540.07|537.27|0
1635982190000|2021-11-03 23:29:50|540.07|537.27|540.07|537.27|540.25|537.45|540.07|537.27|0
1635982200000|2021-11-03 23:30:00|540.25|537.45|540.07|537.27|540.25|537.45|540.07|537.27|0
1635982220000|2021-11-03 23:30:20|539.89|537.09|539.89|537.09|539.89|537.09|539.71|536.91|0
1635982230000|2021-11-03 23:30:30|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635982240000|2021-11-03 23:30:40|539.61|536.81|539.61|536.81|539.61|536.81|539.61|536.81|0
1635982250000|2021-11-03 23:30:50|539.53|536.73|539.53|536.73|539.53|536.73|539.53|536.73|0
1635982270000|2021-11-03 23:31:10|539.43|536.63|539.53|536.73|539.53|536.73|539.43|536.63|0
1635982280000|2021-11-03 23:31:20|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1635982310000|2021-11-03 23:31:50|539.53|536.73|539.53|536.73|539.53|536.73|539.53|536.73|0
1635982330000|2021-11-03 23:32:10|539.71|536.91|539.71|536.91|539.71|536.91|539.53|536.73|0
1635982350000|2021-11-03 23:32:30|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635982360000|2021-11-03 23:32:40|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1635982370000|2021-11-03 23:32:50|539.98|537.18|540.07|537.27|540.07|537.27|539.98|537.18|0
1635982380000|2021-11-03 23:33:00|539.98|537.18|540.07|537.27|540.07|537.27|539.98|537.18|0
1635982390000|2021-11-03 23:33:10|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1635982400000|2021-11-03 23:33:20|539.89|537.09|539.71|536.91|539.89|537.09|539.71|536.91|0
1635982420000|2021-11-03 23:33:40|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635982440000|2021-11-03 23:34:00|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635982470000|2021-11-03 23:34:30|539.79|536.99|539.89|537.09|539.89|537.09|539.79|536.99|0
1635982480000|2021-11-03 23:34:40|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1635982490000|2021-11-03 23:34:50|539.98|537.18|539.89|537.09|539.98|537.18|539.89|537.09|0
1635982500000|2021-11-03 23:35:00|539.98|537.18|539.89|537.09|539.98|537.18|539.89|537.09|0
1635982540000|2021-11-03 23:35:40|540.07|537.27|539.98|537.18|540.07|537.27|539.98|537.18|0
1635982550000|2021-11-03 23:35:50|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635982580000|2021-11-03 23:36:20|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635982590000|2021-11-03 23:36:30|539.53|536.73|539.61|536.81|539.61|536.81|539.53|536.73|0
1635982600000|2021-11-03 23:36:40|539.53|536.73|539.71|536.91|539.71|536.91|539.53|536.73|0
1635982610000|2021-11-03 23:36:50|539.53|536.73|539.53|536.73|539.53|536.73|539.53|536.73|0
1635982620000|2021-11-03 23:37:00|539.61|536.81|539.71|536.91|539.71|536.91|539.61|536.81|0
1635982670000|2021-11-03 23:37:50|539.61|536.81|539.61|536.81|539.61|536.81|539.61|536.81|0
1635982680000|2021-11-03 23:38:00|539.53|536.73|539.71|536.91|539.71|536.91|539.52|536.72|0
1635982690000|2021-11-03 23:38:10|539.61|536.81|539.71|536.91|539.71|536.91|539.61|536.81|0
1635982700000|2021-11-03 23:38:20|539.61|536.81|539.61|536.81|539.61|536.81|539.61|536.81|0
1635982710000|2021-11-03 23:38:30|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1635982750000|2021-11-03 23:39:10|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635982760000|2021-11-03 23:39:20|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1635982830000|2021-11-03 23:40:30|539.71|536.91|539.89|537.09|539.89|537.09|539.71|536.91|0
1635982860000|2021-11-03 23:41:00|539.71|536.91|539.89|537.09|539.89|537.09|539.71|536.91|0
1635982870000|2021-11-03 23:41:10|539.79|536.99|539.89|537.09|539.89|537.09|539.79|536.99|0
1635982880000|2021-11-03 23:41:20|539.79|536.99|539.89|537.09|539.89|537.09|539.7|536.9|0
1635982950000|2021-11-03 23:42:30|539.7|536.9|539.7|536.9|539.7|536.9|539.7|536.9|0
1635982970000|2021-11-03 23:42:50|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635982980000|2021-11-03 23:43:00|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1635982990000|2021-11-03 23:43:10|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1635983020000|2021-11-03 23:43:40|539.97|537.17|540.07|537.27|540.07|537.27|539.97|537.17|0
1635983040000|2021-11-03 23:44:00|540.25|537.45|540.07|537.27|540.25|537.45|540.07|537.27|0
1635983060000|2021-11-03 23:44:20|540.25|537.45|540.07|537.27|540.25|537.45|540.07|537.27|0
1635983090000|2021-11-03 23:44:50|539.97|537.17|539.88|537.08|539.97|537.17|539.88|537.08|0
1635983100000|2021-11-03 23:45:00|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1635983110000|2021-11-03 23:45:10|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1635983120000|2021-11-03 23:45:20|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1635983130000|2021-11-03 23:45:30|540.25|537.45|540.25|537.45|540.25|537.45|540.15|537.35|0
1635983140000|2021-11-03 23:45:40|540.15|537.35|540.07|537.27|540.15|537.35|540.07|537.27|0
1635983150000|2021-11-03 23:45:50|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1635983180000|2021-11-03 23:46:20|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1635983190000|2021-11-03 23:46:30|540.25|537.45|540.43|537.63|540.43|537.63|540.25|537.45|0
1635983200000|2021-11-03 23:46:40|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1635983210000|2021-11-03 23:46:50|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1635983220000|2021-11-03 23:47:00|540.79|537.99|540.79|537.99|540.79|537.99|540.61|537.81|0
1635983240000|2021-11-03 23:47:20|540.97|538.17|540.88|538.08|540.97|538.17|540.79|537.99|0
1635983250000|2021-11-03 23:47:30|540.97|538.17|540.79|537.99|540.97|538.17|540.79|537.99|0
1635983280000|2021-11-03 23:48:00|540.61|537.81|540.79|537.99|540.79|537.99|540.61|537.81|0
1635983290000|2021-11-03 23:48:10|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1635983300000|2021-11-03 23:48:20|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1635983310000|2021-11-03 23:48:30|540.7|537.9|540.79|537.99|540.79|537.99|540.7|537.9|0
1635983340000|2021-11-03 23:49:00|540.97|538.17|540.79|537.99|540.97|538.17|540.79|537.99|0
1635983350000|2021-11-03 23:49:10|540.97|538.17|540.79|537.99|540.97|538.17|540.79|537.99|0
1635983370000|2021-11-03 23:49:30|540.61|537.81|540.7|537.9|540.7|537.9|540.61|537.81|0
1635983380000|2021-11-03 23:49:40|540.61|537.81|540.79|537.99|540.79|537.99|540.61|537.81|0
1635983410000|2021-11-03 23:50:10|540.97|538.17|540.97|538.17|540.97|538.17|540.97|538.17|0
1635983420000|2021-11-03 23:50:20|541.15|538.35|540.61|537.81|541.15|538.35|540.61|537.81|0
1635983430000|2021-11-03 23:50:30|540.79|537.99|540.7|537.9|540.79|537.99|540.7|537.9|0
1635983440000|2021-11-03 23:50:40|540.79|537.99|540.61|537.81|540.79|537.99|540.61|537.81|0
1635983450000|2021-11-03 23:50:50|540.43|537.63|540.61|537.81|540.61|537.81|540.43|537.63|0
1635983470000|2021-11-03 23:51:10|541.15|538.35|540.97|538.17|541.15|538.35|540.97|538.17|0
1635983480000|2021-11-03 23:51:20|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1635983520000|2021-11-03 23:52:00|540.97|538.17|540.97|538.17|540.97|538.17|540.97|538.17|0
1635983530000|2021-11-03 23:52:10|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1635983560000|2021-11-03 23:52:40|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1635983580000|2021-11-03 23:53:00|540.69|537.89|540.79|537.99|540.79|537.99|540.69|537.89|0
1635983590000|2021-11-03 23:53:10|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1635983610000|2021-11-03 23:53:30|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1635983620000|2021-11-03 23:53:40|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1635983650000|2021-11-03 23:54:10|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1635983700000|2021-11-03 23:55:00|540.61|537.81|540.43|537.63|540.61|537.81|540.43|537.63|0
1635983720000|2021-11-03 23:55:20|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1635983730000|2021-11-03 23:55:30|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1635983750000|2021-11-03 23:55:50|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1635983770000|2021-11-03 23:56:10|540.97|538.17|540.97|538.17|540.97|538.17|540.97|538.17|0
1635983780000|2021-11-03 23:56:20|541.15|538.35|541.15|538.35|541.15|538.35|541.15|538.35|0
1635983790000|2021-11-03 23:56:30|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1635983810000|2021-11-03 23:56:50|541.51|538.71|541.33|538.53|541.51|538.71|541.33|538.53|0
1635983820000|2021-11-03 23:57:00|541.15|538.35|541.15|538.35|541.15|538.35|541.15|538.35|0
1635983850000|2021-11-03 23:57:30|540.97|538.17|540.97|538.17|540.97|538.17|540.97|538.17|0
1635983880000|2021-11-03 23:58:00|541.15|538.35|541.33|538.53|541.33|538.53|541.15|538.35|0
1635983890000|2021-11-03 23:58:10|541.15|538.35|541.15|538.35|541.15|538.35|541.15|538.35|0
1635983910000|2021-11-03 23:58:30|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1635983930000|2021-11-03 23:58:50|541.15|538.35|541.15|538.35|541.15|538.35|541.15|538.35|0
1635983940000|2021-11-03 23:59:00|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1635983960000|2021-11-03 23:59:20|541.15|538.35|541.15|538.35|541.15|538.35|541.15|538.35|0
1635983970000|2021-11-03 23:59:30|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1635983980000|2021-11-03 23:59:40|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1635983990000|2021-11-03 23:59:50|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1635984000000|2021-11-04 00:00:00|541.15|538.35|540.97|538.17|541.15|538.35|540.97|538.17|0
1635984010000|2021-11-04 00:00:10|541.15|538.35|540.97|538.17|541.15|538.35|540.97|538.17|0
1635984020000|2021-11-04 00:00:20|541.15|538.35|541.15|538.35|541.15|538.35|541.15|538.35|0
1635984030000|2021-11-04 00:00:30|541.05|538.25|540.97|538.17|541.15|538.35|540.97|538.17|0
1635984040000|2021-11-04 00:00:40|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1635984060000|2021-11-04 00:01:00|540.69|537.89|540.6|537.8|540.69|537.89|540.6|537.8|0
1635984070000|2021-11-04 00:01:10|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1635984090000|2021-11-04 00:01:30|540.24|537.44|540.42|537.62|540.42|537.62|540.24|537.44|0
1635984100000|2021-11-04 00:01:40|540.33|537.53|540.24|537.44|540.33|537.53|540.24|537.44|0
1635984110000|2021-11-04 00:01:50|540.33|537.53|540.42|537.62|540.42|537.62|540.24|537.44|0
1635984120000|2021-11-04 00:02:00|540.33|537.53|540.24|537.44|540.42|537.62|540.24|537.44|0
1635984130000|2021-11-04 00:02:10|540.42|537.62|540.24|537.44|540.42|537.62|540.24|537.44|0
1635984140000|2021-11-04 00:02:20|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1635984150000|2021-11-04 00:02:30|540.24|537.44|540.24|537.44|540.42|537.62|540.24|537.44|0
1635984170000|2021-11-04 00:02:50|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1635984190000|2021-11-04 00:03:10|539.88|537.08|539.7|536.9|539.88|537.08|539.7|536.9|0
1635984200000|2021-11-04 00:03:20|539.51|536.71|539.33|536.53|539.51|536.71|539.33|536.53|0
1635984210000|2021-11-04 00:03:30|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1635984220000|2021-11-04 00:03:40|539.42|536.62|539.7|536.9|539.7|536.9|539.42|536.62|0
1635984240000|2021-11-04 00:04:00|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1635984270000|2021-11-04 00:04:30|539.78|536.98|539.88|537.08|539.88|537.08|539.78|536.98|0
1635984290000|2021-11-04 00:04:50|539.7|536.9|539.51|536.71|539.7|536.9|539.51|536.71|0
1635984300000|2021-11-04 00:05:00|539.7|536.9|539.7|536.9|539.7|536.9|539.7|536.9|0
1635984310000|2021-11-04 00:05:10|539.88|537.08|539.7|536.9|539.88|537.08|539.7|536.9|0
1635984320000|2021-11-04 00:05:20|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1635984330000|2021-11-04 00:05:30|539.7|536.9|539.7|536.9|539.7|536.9|539.7|536.9|0
1635984340000|2021-11-04 00:05:40|539.51|536.71|539.88|537.08|539.88|537.08|539.51|536.71|0
1635984350000|2021-11-04 00:05:50|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1635984360000|2021-11-04 00:06:00|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1635984400000|2021-11-04 00:06:40|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1635984410000|2021-11-04 00:06:50|539.69|536.89|539.51|536.71|539.69|536.89|539.51|536.71|0
1635984420000|2021-11-04 00:07:00|539.33|536.53|539.33|536.53|539.33|536.53|539.15|536.35|0
1635984440000|2021-11-04 00:07:20|539.51|536.71|539.33|536.53|539.51|536.71|539.33|536.53|0
1635984460000|2021-11-04 00:07:40|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1635984490000|2021-11-04 00:08:10|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1635984510000|2021-11-04 00:08:30|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1635984520000|2021-11-04 00:08:40|539.33|536.53|539.33|536.53|539.33|536.53|539.24|536.44|0
1635984530000|2021-11-04 00:08:50|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1635984540000|2021-11-04 00:09:00|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1635984550000|2021-11-04 00:09:10|539.51|536.71|539.42|536.62|539.51|536.71|539.42|536.62|0
1635984560000|2021-11-04 00:09:20|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1635984590000|2021-11-04 00:09:50|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1635984600000|2021-11-04 00:10:00|539.69|536.89|539.51|536.71|539.69|536.89|539.51|536.71|0
1635984610000|2021-11-04 00:10:10|539.6|536.8|539.69|536.89|539.69|536.89|539.6|536.8|0
1635984670000|2021-11-04 00:11:10|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1635984680000|2021-11-04 00:11:20|539.51|536.71|539.69|536.89|539.69|536.89|539.51|536.71|0
1635984710000|2021-11-04 00:11:50|539.78|536.98|539.69|536.89|539.78|536.98|539.69|536.89|0
1635984720000|2021-11-04 00:12:00|539.87|537.07|539.69|536.89|539.87|537.07|539.69|536.89|0
1635984780000|2021-11-04 00:13:00|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1635984790000|2021-11-04 00:13:10|539.69|536.89|539.51|536.71|539.69|536.89|539.51|536.71|0
1635984850000|2021-11-04 00:14:10|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1635984880000|2021-11-04 00:14:40|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1635984890000|2021-11-04 00:14:50|538.97|536.17|538.97|536.17|538.97|536.17|538.97|536.17|0
1635984900000|2021-11-04 00:15:00|538.78|535.98|538.97|536.17|538.97|536.17|538.78|535.98|0
1635984910000|2021-11-04 00:15:10|539.15|536.35|539.15|536.35|539.15|536.35|539.05|536.25|0
1635984920000|2021-11-04 00:15:20|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1635984930000|2021-11-04 00:15:30|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1635984940000|2021-11-04 00:15:40|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1635984990000|2021-11-04 00:16:30|539.15|536.35|538.97|536.17|539.15|536.35|538.97|536.17|0
1635985010000|2021-11-04 00:16:50|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1635985020000|2021-11-04 00:17:00|538.97|536.17|539.15|536.35|539.15|536.35|538.97|536.17|0
1635985060000|2021-11-04 00:17:40|539.33|536.53|539.15|536.35|539.33|536.53|539.15|536.35|0
1635985070000|2021-11-04 00:17:50|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985080000|2021-11-04 00:18:00|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1635985090000|2021-11-04 00:18:10|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985100000|2021-11-04 00:18:20|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1635985110000|2021-11-04 00:18:30|538.96|536.16|538.96|536.16|538.96|536.16|538.78|535.98|0
1635985120000|2021-11-04 00:18:40|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1635985130000|2021-11-04 00:18:50|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985140000|2021-11-04 00:19:00|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1635985150000|2021-11-04 00:19:10|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985160000|2021-11-04 00:19:20|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1635985170000|2021-11-04 00:19:30|538.6|535.8|538.78|535.98|538.78|535.98|538.6|535.8|0
1635985180000|2021-11-04 00:19:40|538.69|535.89|538.78|535.98|538.78|535.98|538.69|535.89|0
1635985200000|2021-11-04 00:20:00|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985290000|2021-11-04 00:21:30|539.14|536.34|539.14|536.34|539.33|536.53|539.14|536.34|0
1635985330000|2021-11-04 00:22:10|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985340000|2021-11-04 00:22:20|539.23|536.43|539.14|536.34|539.23|536.43|539.14|536.34|0
1635985350000|2021-11-04 00:22:30|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1635985360000|2021-11-04 00:22:40|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1635985370000|2021-11-04 00:22:50|539.33|536.53|539.51|536.71|539.51|536.71|539.33|536.53|0
1635985380000|2021-11-04 00:23:00|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1635985420000|2021-11-04 00:23:40|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1635985470000|2021-11-04 00:24:30|539.41|536.61|539.32|536.52|539.51|536.71|539.32|536.52|0
1635985480000|2021-11-04 00:24:40|539.14|536.34|539.14|536.34|539.14|536.34|539.14|536.34|0
1635985490000|2021-11-04 00:24:50|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1635985500000|2021-11-04 00:25:00|539.23|536.43|539.32|536.52|539.32|536.52|539.23|536.43|0
1635985530000|2021-11-04 00:25:30|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1635985560000|2021-11-04 00:26:00|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1635985620000|2021-11-04 00:27:00|539.5|536.7|539.5|536.7|539.5|536.7|539.5|536.7|0
1635985650000|2021-11-04 00:27:30|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1635985660000|2021-11-04 00:27:40|539.14|536.34|539.14|536.34|539.14|536.34|539.14|536.34|0
1635985680000|2021-11-04 00:28:00|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985690000|2021-11-04 00:28:10|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1635985700000|2021-11-04 00:28:20|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1635985710000|2021-11-04 00:28:30|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1635985720000|2021-11-04 00:28:40|538.68|535.88|538.78|535.98|538.78|535.98|538.68|535.88|0
1635985730000|2021-11-04 00:28:50|538.6|535.8|538.68|535.88|538.68|535.88|538.6|535.8|0
1635985740000|2021-11-04 00:29:00|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1635985800000|2021-11-04 00:30:00|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985830000|2021-11-04 00:30:30|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1635985850000|2021-11-04 00:30:50|538.68|535.88|538.78|535.98|538.78|535.98|538.68|535.88|0
1635985940000|2021-11-04 00:32:20|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635985970000|2021-11-04 00:32:50|539.05|536.25|539.05|536.25|539.05|536.25|539.05|536.25|0
1635985980000|2021-11-04 00:33:00|539.14|536.34|538.96|536.16|539.14|536.34|538.96|536.16|0
1635985990000|2021-11-04 00:33:10|539.14|536.34|539.14|536.34|539.14|536.34|539.14|536.34|0
1635986000000|2021-11-04 00:33:20|539.05|536.25|539.05|536.25|539.14|536.34|539.05|536.25|0
1635986010000|2021-11-04 00:33:30|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1635986080000|2021-11-04 00:34:40|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1635986120000|2021-11-04 00:35:20|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1635986130000|2021-11-04 00:35:30|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1635986140000|2021-11-04 00:35:40|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1635986190000|2021-11-04 00:36:30|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1635986240000|2021-11-04 00:37:20|537.87|535.07|537.87|535.07|538.05|535.25|537.87|535.07|0
1635986250000|2021-11-04 00:37:30|538.05|535.25|537.87|535.07|538.05|535.25|537.87|535.07|0
1635986270000|2021-11-04 00:37:50|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1635986280000|2021-11-04 00:38:00|537.87|535.07|537.69|534.89|537.87|535.07|537.69|534.89|0
1635986300000|2021-11-04 00:38:20|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1635986340000|2021-11-04 00:39:00|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1635986370000|2021-11-04 00:39:30|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1635986450000|2021-11-04 00:40:50|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1635986470000|2021-11-04 00:41:10|537.87|535.07|537.69|534.89|537.87|535.07|537.69|534.89|0
1635986480000|2021-11-04 00:41:20|537.87|535.07|537.87|535.07|537.87|535.07|537.77|534.97|0
1635986490000|2021-11-04 00:41:30|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1635986520000|2021-11-04 00:42:00|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1635986540000|2021-11-04 00:42:20|537.69|534.89|537.87|535.07|537.87|535.07|537.69|534.89|0
1635986550000|2021-11-04 00:42:30|537.69|534.89|537.87|535.07|537.87|535.07|537.69|534.89|0
1635986590000|2021-11-04 00:43:10|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1635986640000|2021-11-04 00:44:00|537.5|534.7|537.69|534.89|537.69|534.89|537.5|534.7|0
1635986650000|2021-11-04 00:44:10|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1635986660000|2021-11-04 00:44:20|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1635986690000|2021-11-04 00:44:50|537.59|534.79|537.5|534.7|537.59|534.79|537.5|534.7|0
1635986700000|2021-11-04 00:45:00|537.32|534.52|537.5|534.7|537.5|534.7|537.32|534.52|0
1635986770000|2021-11-04 00:46:10|537.32|534.52|537.5|534.7|537.5|534.7|537.32|534.52|0
1635986780000|2021-11-04 00:46:20|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1635986800000|2021-11-04 00:46:40|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1635986810000|2021-11-04 00:46:50|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1635986840000|2021-11-04 00:47:20|537.14|534.34|537.32|534.52|537.32|534.52|537.14|534.34|0
1635986850000|2021-11-04 00:47:30|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1635986860000|2021-11-04 00:47:40|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1635986880000|2021-11-04 00:48:00|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1635986890000|2021-11-04 00:48:10|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1635986900000|2021-11-04 00:48:20|537.87|535.07|537.5|534.7|537.87|535.07|537.5|534.7|0
1635986910000|2021-11-04 00:48:30|537.68|534.88|537.5|534.7|537.68|534.88|537.5|534.7|0
1635986930000|2021-11-04 00:48:50|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1635986990000|2021-11-04 00:49:50|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1635987000000|2021-11-04 00:50:00|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1635987020000|2021-11-04 00:50:20|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1635987050000|2021-11-04 00:50:50|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1635987060000|2021-11-04 00:51:00|537.86|535.06|538.05|535.25|538.05|535.25|537.86|535.06|0
1635987070000|2021-11-04 00:51:10|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1635987120000|2021-11-04 00:52:00|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1635987150000|2021-11-04 00:52:30|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1635987160000|2021-11-04 00:52:40|538.04|535.24|538.23|535.43|538.23|535.43|538.04|535.24|0
1635987170000|2021-11-04 00:52:50|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1635987180000|2021-11-04 00:53:00|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1635987210000|2021-11-04 00:53:30|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1635987220000|2021-11-04 00:53:40|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1635987250000|2021-11-04 00:54:10|538.04|535.24|538.23|535.43|538.23|535.43|538.04|535.24|0
1635987260000|2021-11-04 00:54:20|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1635987270000|2021-11-04 00:54:30|538.22|535.42|538.22|535.42|538.22|535.42|538.04|535.24|0
1635987280000|2021-11-04 00:54:40|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1635987300000|2021-11-04 00:55:00|538.22|535.42|538.22|535.42|538.22|535.42|538.13|535.33|0
1635987320000|2021-11-04 00:55:20|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1635987370000|2021-11-04 00:56:10|538.22|535.42|538.04|535.24|538.22|535.42|538.04|535.24|0
1635987390000|2021-11-04 00:56:30|537.86|535.06|538.04|535.24|538.04|535.24|537.86|535.06|0
1635987400000|2021-11-04 00:56:40|537.95|535.15|537.95|535.15|537.95|535.15|537.95|535.15|0
1635987410000|2021-11-04 00:56:50|537.86|535.06|538.04|535.24|538.04|535.24|537.86|535.06|0
1635987420000|2021-11-04 00:57:00|537.86|535.06|537.86|535.06|538.04|535.24|537.86|535.06|0
1635987430000|2021-11-04 00:57:10|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1635987440000|2021-11-04 00:57:20|537.95|535.15|537.86|535.06|537.95|535.15|537.86|535.06|0
1635987500000|2021-11-04 00:58:20|537.68|534.88|537.86|535.06|537.86|535.06|537.68|534.88|0
1635987510000|2021-11-04 00:58:30|537.68|534.88|537.86|535.06|537.86|535.06|537.68|534.88|0
1635987560000|2021-11-04 00:59:20|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1635987570000|2021-11-04 00:59:30|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1635987600000|2021-11-04 01:00:00|537.14|534.34|536.96|534.16|537.14|534.34|536.96|534.16|0
1635987620000|2021-11-04 01:00:20|536.95|534.15|536.77|533.97|536.95|534.15|536.77|533.97|0
1635987650000|2021-11-04 01:00:50|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1635987660000|2021-11-04 01:01:00|536.77|533.97|536.77|533.97|536.95|534.15|536.77|533.97|0
1635987670000|2021-11-04 01:01:10|536.59|533.79|536.77|533.97|536.77|533.97|536.59|533.79|0
1635987690000|2021-11-04 01:01:30|536.95|534.15|537.14|534.34|537.14|534.34|536.95|534.15|0
1635987700000|2021-11-04 01:01:40|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1635987720000|2021-11-04 01:02:00|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1635987740000|2021-11-04 01:02:20|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1635987760000|2021-11-04 01:02:40|536.95|534.15|536.77|533.97|536.95|534.15|536.77|533.97|0
1635987770000|2021-11-04 01:02:50|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1635987790000|2021-11-04 01:03:10|536.86|534.06|536.77|533.97|536.86|534.06|536.77|533.97|0
1635987820000|2021-11-04 01:03:40|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635987830000|2021-11-04 01:03:50|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635987840000|2021-11-04 01:04:00|536.68|533.88|536.77|533.97|536.77|533.97|536.68|533.88|0
1635987850000|2021-11-04 01:04:10|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635987880000|2021-11-04 01:04:40|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635987890000|2021-11-04 01:04:50|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1635987900000|2021-11-04 01:05:00|536.59|533.79|536.77|533.97|536.77|533.97|536.59|533.79|0
1635987930000|2021-11-04 01:05:30|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635987970000|2021-11-04 01:06:10|536.68|533.88|536.59|533.79|536.68|533.88|536.59|533.79|0
1635987990000|2021-11-04 01:06:30|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635988010000|2021-11-04 01:06:50|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635988020000|2021-11-04 01:07:00|536.77|533.97|536.59|533.79|536.77|533.97|536.59|533.79|0
1635988050000|2021-11-04 01:07:30|536.77|533.97|536.59|533.79|536.77|533.97|536.59|533.79|0
1635988070000|2021-11-04 01:07:50|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635988080000|2021-11-04 01:08:00|536.59|533.79|536.77|533.97|536.77|533.97|536.59|533.79|0
1635988130000|2021-11-04 01:08:50|536.95|534.15|536.77|533.97|536.95|534.15|536.77|533.97|0
1635988150000|2021-11-04 01:09:10|536.59|533.79|536.77|533.97|536.77|533.97|536.59|533.79|0
1635988160000|2021-11-04 01:09:20|536.59|533.79|536.77|533.97|536.77|533.97|536.59|533.79|0
1635988180000|2021-11-04 01:09:40|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1635988190000|2021-11-04 01:09:50|536.77|533.97|536.86|534.06|536.95|534.15|536.77|533.97|0
1635988200000|2021-11-04 01:10:00|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635988220000|2021-11-04 01:10:20|536.59|533.79|536.77|533.97|536.77|533.97|536.59|533.79|0
1635988230000|2021-11-04 01:10:30|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1635988240000|2021-11-04 01:10:40|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635988250000|2021-11-04 01:10:50|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635988290000|2021-11-04 01:11:30|536.49|533.69|536.59|533.79|536.59|533.79|536.49|533.69|0
1635988300000|2021-11-04 01:11:40|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1635988310000|2021-11-04 01:11:50|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635988320000|2021-11-04 01:12:00|536.41|533.61|536.59|533.79|536.59|533.79|536.41|533.61|0
1635988350000|2021-11-04 01:12:30|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635988360000|2021-11-04 01:12:40|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1635988380000|2021-11-04 01:13:00|536.77|533.97|536.95|534.15|536.95|534.15|536.77|533.97|0
1635988400000|2021-11-04 01:13:20|536.77|533.97|536.95|534.15|536.95|534.15|536.77|533.97|0
1635988430000|2021-11-04 01:13:50|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635988470000|2021-11-04 01:14:30|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1635988480000|2021-11-04 01:14:40|536.59|533.79|536.59|533.79|536.77|533.97|536.59|533.79|0
1635988490000|2021-11-04 01:14:50|536.77|533.97|536.59|533.79|536.77|533.97|536.59|533.79|0
1635988500000|2021-11-04 01:15:00|536.77|533.97|536.59|533.79|536.77|533.97|536.59|533.79|0
1635988510000|2021-11-04 01:15:10|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1635988540000|2021-11-04 01:15:40|536.67|533.87|536.59|533.79|536.67|533.87|536.59|533.79|0
1635988560000|2021-11-04 01:16:00|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1635988570000|2021-11-04 01:16:10|536.49|533.69|536.59|533.79|536.59|533.79|536.49|533.69|0
1635988580000|2021-11-04 01:16:20|536.41|533.61|536.59|533.79|536.59|533.79|536.41|533.61|0
1635988600000|2021-11-04 01:16:40|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1635988620000|2021-11-04 01:17:00|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635988640000|2021-11-04 01:17:20|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1635988660000|2021-11-04 01:17:40|536.59|533.79|536.59|533.79|536.59|533.79|536.41|533.61|0
1635988670000|2021-11-04 01:17:50|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635988680000|2021-11-04 01:18:00|536.59|533.79|536.4|533.6|536.59|533.79|536.4|533.6|0
1635988700000|2021-11-04 01:18:20|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1635988750000|2021-11-04 01:19:10|536.4|533.6|536.59|533.79|536.59|533.79|536.4|533.6|0
1635988760000|2021-11-04 01:19:20|536.77|533.97|536.59|533.79|536.77|533.97|536.59|533.79|0
1635988780000|2021-11-04 01:19:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635988800000|2021-11-04 01:20:00|536.59|533.79|536.58|533.78|536.59|533.79|536.58|533.78|0
1635988820000|2021-11-04 01:20:20|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635988830000|2021-11-04 01:20:30|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1635988840000|2021-11-04 01:20:40|536.4|533.6|536.22|533.42|536.4|533.6|536.22|533.42|0
1635988860000|2021-11-04 01:21:00|536.4|533.6|536.4|533.6|536.4|533.6|536.22|533.42|0
1635988870000|2021-11-04 01:21:10|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1635988900000|2021-11-04 01:21:40|536.4|533.6|536.58|533.78|536.58|533.78|536.4|533.6|0
1635988910000|2021-11-04 01:21:50|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635988930000|2021-11-04 01:22:10|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1635988970000|2021-11-04 01:22:50|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635988980000|2021-11-04 01:23:00|536.58|533.78|536.4|533.6|536.58|533.78|536.4|533.6|0
1635988990000|2021-11-04 01:23:10|536.58|533.78|536.49|533.69|536.58|533.78|536.4|533.6|0
1635989000000|2021-11-04 01:23:20|536.4|533.6|536.58|533.78|536.58|533.78|536.4|533.6|0
1635989020000|2021-11-04 01:23:40|536.49|533.69|536.58|533.78|536.58|533.78|536.49|533.69|0
1635989050000|2021-11-04 01:24:10|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635989070000|2021-11-04 01:24:30|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1635989090000|2021-11-04 01:24:50|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1635989100000|2021-11-04 01:25:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1635989110000|2021-11-04 01:25:10|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1635989140000|2021-11-04 01:25:40|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1635989180000|2021-11-04 01:26:20|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1635989230000|2021-11-04 01:27:10|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1635989240000|2021-11-04 01:27:20|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1635989270000|2021-11-04 01:27:50|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1635989280000|2021-11-04 01:28:00|537.31|534.51|537.49|534.69|537.49|534.69|537.31|534.51|0
1635989290000|2021-11-04 01:28:10|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1635989320000|2021-11-04 01:28:40|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1635989350000|2021-11-04 01:29:10|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1635989390000|2021-11-04 01:29:50|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1635989400000|2021-11-04 01:30:00|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1635989420000|2021-11-04 01:30:20|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1635989440000|2021-11-04 01:30:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1635989450000|2021-11-04 01:30:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1635989470000|2021-11-04 01:31:10|536.94|534.14|537.12|534.32|537.12|534.32|536.94|534.14|0
1635989480000|2021-11-04 01:31:20|536.94|534.14|537.12|534.32|537.12|534.32|536.94|534.14|0
1635989490000|2021-11-04 01:31:30|536.94|534.14|536.76|533.96|536.94|534.14|536.76|533.96|0
1635989500000|2021-11-04 01:31:40|536.58|533.78|536.67|533.87|536.67|533.87|536.58|533.78|0
1635989510000|2021-11-04 01:31:50|536.58|533.78|536.76|533.96|536.76|533.96|536.58|533.78|0
1635989520000|2021-11-04 01:32:00|536.58|533.78|536.58|533.78|536.67|533.87|536.58|533.78|0
1635989530000|2021-11-04 01:32:10|536.76|533.96|536.58|533.78|536.76|533.96|536.58|533.78|0
1635989550000|2021-11-04 01:32:30|536.4|533.6|536.58|533.78|536.58|533.78|536.4|533.6|0
1635989580000|2021-11-04 01:33:00|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1635989590000|2021-11-04 01:33:10|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1635989620000|2021-11-04 01:33:40|537.03|534.23|536.94|534.14|537.03|534.23|536.94|534.14|0
1635989630000|2021-11-04 01:33:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1635989640000|2021-11-04 01:34:00|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1635989650000|2021-11-04 01:34:10|536.76|533.96|536.94|534.14|536.94|534.14|536.76|533.96|0
1635989660000|2021-11-04 01:34:20|536.85|534.05|536.76|533.96|536.85|534.05|536.76|533.96|0
1635989670000|2021-11-04 01:34:30|536.94|534.14|536.76|533.96|536.94|534.14|536.76|533.96|0
1635989690000|2021-11-04 01:34:50|536.94|534.14|536.76|533.96|536.94|534.14|536.76|533.96|0
1635989700000|2021-11-04 01:35:00|536.94|534.14|536.94|534.14|536.94|534.14|536.76|533.96|0
1635989730000|2021-11-04 01:35:30|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1635989740000|2021-11-04 01:35:40|536.94|534.14|537.12|534.32|537.12|534.32|536.94|534.14|0
1635989750000|2021-11-04 01:35:50|537.03|534.23|537.12|534.32|537.12|534.32|536.94|534.14|0
1635989760000|2021-11-04 01:36:00|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1635989800000|2021-11-04 01:36:40|536.76|533.96|536.58|533.78|536.76|533.96|536.58|533.78|0
1635989820000|2021-11-04 01:37:00|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635989830000|2021-11-04 01:37:10|536.22|533.42|536.22|533.42|536.3|533.5|536.22|533.42|0
1635989840000|2021-11-04 01:37:20|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635989850000|2021-11-04 01:37:30|536.48|533.68|536.58|533.78|536.58|533.78|536.48|533.68|0
1635989860000|2021-11-04 01:37:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635989870000|2021-11-04 01:37:50|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1635989880000|2021-11-04 01:38:00|536.4|533.6|536.22|533.42|536.4|533.6|536.22|533.42|0
1635989890000|2021-11-04 01:38:10|536.3|533.5|536.03|533.23|536.3|533.5|536.03|533.23|0
1635989900000|2021-11-04 01:38:20|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1635989910000|2021-11-04 01:38:30|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1635989920000|2021-11-04 01:38:40|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1635989950000|2021-11-04 01:39:10|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1635990000000|2021-11-04 01:40:00|536.4|533.6|536.21|533.41|536.4|533.6|536.21|533.41|0
1635990020000|2021-11-04 01:40:20|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635990040000|2021-11-04 01:40:40|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1635990050000|2021-11-04 01:40:50|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1635990110000|2021-11-04 01:41:50|536.3|533.5|536.4|533.6|536.4|533.6|536.21|533.41|0
1635990140000|2021-11-04 01:42:20|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1635990190000|2021-11-04 01:43:10|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1635990200000|2021-11-04 01:43:20|536.21|533.41|536.39|533.59|536.39|533.59|536.21|533.41|0
1635990240000|2021-11-04 01:44:00|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1635990270000|2021-11-04 01:44:30|536.39|533.59|536.21|533.41|536.39|533.59|536.21|533.41|0
1635990290000|2021-11-04 01:44:50|536.39|533.59|536.57|533.77|536.57|533.77|536.39|533.59|0
1635990300000|2021-11-04 01:45:00|536.39|533.59|536.57|533.77|536.57|533.77|536.39|533.59|0
1635990310000|2021-11-04 01:45:10|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1635990340000|2021-11-04 01:45:40|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1635990350000|2021-11-04 01:45:50|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1635990360000|2021-11-04 01:46:00|536.94|534.14|536.76|533.96|536.94|534.14|536.76|533.96|0
1635990370000|2021-11-04 01:46:10|536.57|533.77|536.39|533.59|536.57|533.77|536.39|533.59|0
1635990380000|2021-11-04 01:46:20|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1635990390000|2021-11-04 01:46:30|536.39|533.59|536.48|533.68|536.57|533.77|536.39|533.59|0
1635990400000|2021-11-04 01:46:40|536.57|533.77|536.57|533.77|536.76|533.96|536.57|533.77|0
1635990410000|2021-11-04 01:46:50|536.76|533.96|536.57|533.77|536.76|533.96|536.57|533.77|0
1635990420000|2021-11-04 01:47:00|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1635990440000|2021-11-04 01:47:20|536.94|534.14|536.75|533.95|536.94|534.14|536.75|533.95|0
1635990460000|2021-11-04 01:47:40|536.57|533.77|536.57|533.77|536.57|533.77|536.48|533.68|0
1635990510000|2021-11-04 01:48:30|536.39|533.59|536.48|533.68|536.57|533.77|536.39|533.59|0
1635990520000|2021-11-04 01:48:40|536.57|533.77|536.39|533.59|536.57|533.77|536.39|533.59|0
1635990530000|2021-11-04 01:48:50|536.21|533.41|536.03|533.23|536.21|533.41|536.03|533.23|0
1635990540000|2021-11-04 01:49:00|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1635990560000|2021-11-04 01:49:20|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1635990580000|2021-11-04 01:49:40|535.85|533.05|536.03|533.23|536.03|533.23|535.85|533.05|0
1635990590000|2021-11-04 01:49:50|535.85|533.05|536.03|533.23|536.03|533.23|535.85|533.05|0
1635990600000|2021-11-04 01:50:00|536.21|533.41|536.03|533.23|536.39|533.59|536.03|533.23|0
1635990610000|2021-11-04 01:50:10|536.21|533.41|536.12|533.32|536.21|533.41|536.12|533.32|0
1635990620000|2021-11-04 01:50:20|536.21|533.41|535.85|533.05|536.21|533.41|535.85|533.05|0
1635990630000|2021-11-04 01:50:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1635990640000|2021-11-04 01:50:40|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1635990660000|2021-11-04 01:51:00|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1635990670000|2021-11-04 01:51:10|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1635990680000|2021-11-04 01:51:20|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1635990700000|2021-11-04 01:51:40|535.85|533.05|535.67|532.87|535.85|533.05|535.67|532.87|0
1635990710000|2021-11-04 01:51:50|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1635990720000|2021-11-04 01:52:00|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1635990750000|2021-11-04 01:52:30|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1635990770000|2021-11-04 01:52:50|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1635990790000|2021-11-04 01:53:10|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1635990800000|2021-11-04 01:53:20|535.67|532.87|535.85|533.05|535.85|533.05|535.67|532.87|0
1635990840000|2021-11-04 01:54:00|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1635990870000|2021-11-04 01:54:30|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1635990890000|2021-11-04 01:54:50|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1635990920000|2021-11-04 01:55:20|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1635990950000|2021-11-04 01:55:50|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1635991000000|2021-11-04 01:56:40|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1635991010000|2021-11-04 01:56:50|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1635991020000|2021-11-04 01:57:00|535.67|532.87|535.48|532.68|535.67|532.87|535.48|532.68|0
1635991030000|2021-11-04 01:57:10|535.57|532.77|535.48|532.68|535.67|532.87|535.48|532.68|0
1635991040000|2021-11-04 01:57:20|535.3|532.5|535.48|532.68|535.48|532.68|535.3|532.5|0
1635991060000|2021-11-04 01:57:40|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1635991080000|2021-11-04 01:58:00|535.12|532.32|535.3|532.5|535.3|532.5|535.12|532.32|0
1635991090000|2021-11-04 01:58:10|535.21|532.41|535.3|532.5|535.3|532.5|535.21|532.41|0
1635991100000|2021-11-04 01:58:20|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1635991130000|2021-11-04 01:58:50|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1635991140000|2021-11-04 01:59:00|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1635991180000|2021-11-04 01:59:40|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1635991200000|2021-11-04 02:00:00|535.48|532.68|535.48|532.68|535.66|532.86|535.48|532.68|0
1635991210000|2021-11-04 02:00:10|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1635991240000|2021-11-04 02:00:40|535.84|533.04|536.03|533.23|536.03|533.23|535.84|533.04|0
1635991250000|2021-11-04 02:00:50|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1635991260000|2021-11-04 02:01:00|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1635991290000|2021-11-04 02:01:30|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1635991300000|2021-11-04 02:01:40|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1635991310000|2021-11-04 02:01:50|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1635991320000|2021-11-04 02:02:00|536.03|533.23|535.84|533.04|536.03|533.23|535.84|533.04|0
1635991330000|2021-11-04 02:02:10|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1635991340000|2021-11-04 02:02:20|536.21|533.41|536.02|533.22|536.21|533.41|536.02|533.22|0
1635991350000|2021-11-04 02:02:30|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1635991360000|2021-11-04 02:02:40|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1635991380000|2021-11-04 02:03:00|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1635991400000|2021-11-04 02:03:20|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1635991420000|2021-11-04 02:03:40|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1635991440000|2021-11-04 02:04:00|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1635991460000|2021-11-04 02:04:20|536.21|533.41|536.02|533.22|536.21|533.41|536.02|533.22|0
1635991470000|2021-11-04 02:04:30|535.84|533.04|536.02|533.22|536.02|533.22|535.84|533.04|0
1635991500000|2021-11-04 02:05:00|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1635991520000|2021-11-04 02:05:20|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1635991550000|2021-11-04 02:05:50|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1635991560000|2021-11-04 02:06:00|536.39|533.59|536.2|533.4|536.39|533.59|536.2|533.4|0
1635991590000|2021-11-04 02:06:30|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1635991600000|2021-11-04 02:06:40|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1635991620000|2021-11-04 02:07:00|536.2|533.4|536.38|533.58|536.38|533.58|536.2|533.4|0
1635991630000|2021-11-04 02:07:10|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1635991660000|2021-11-04 02:07:40|536.38|533.58|536.38|533.58|536.38|533.58|536.2|533.4|0
1635991670000|2021-11-04 02:07:50|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1635991690000|2021-11-04 02:08:10|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1635991740000|2021-11-04 02:09:00|536.57|533.77|536.56|533.76|536.57|533.77|536.38|533.58|0
1635991790000|2021-11-04 02:09:50|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1635991820000|2021-11-04 02:10:20|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1635991860000|2021-11-04 02:11:00|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1635991900000|2021-11-04 02:11:40|536.47|533.67|536.56|533.76|536.56|533.76|536.47|533.67|0
1635991920000|2021-11-04 02:12:00|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1635991960000|2021-11-04 02:12:40|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1635992010000|2021-11-04 02:13:30|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1635992050000|2021-11-04 02:14:10|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1635992060000|2021-11-04 02:14:20|536.47|533.67|536.56|533.76|536.56|533.76|536.47|533.67|0
1635992070000|2021-11-04 02:14:30|536.38|533.58|536.56|533.76|536.56|533.76|536.38|533.58|0
1635992080000|2021-11-04 02:14:40|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1635992110000|2021-11-04 02:15:10|536.92|534.12|536.74|533.94|536.92|534.12|536.74|533.94|0
1635992120000|2021-11-04 02:15:20|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635992210000|2021-11-04 02:16:50|537.1|534.3|536.92|534.12|537.1|534.3|536.92|534.12|0
1635992230000|2021-11-04 02:17:10|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1635992270000|2021-11-04 02:17:50|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1635992280000|2021-11-04 02:18:00|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1635992290000|2021-11-04 02:18:10|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1635992310000|2021-11-04 02:18:30|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1635992320000|2021-11-04 02:18:40|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1635992330000|2021-11-04 02:18:50|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1635992350000|2021-11-04 02:19:10|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635992360000|2021-11-04 02:19:20|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1635992380000|2021-11-04 02:19:40|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635992410000|2021-11-04 02:20:10|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1635992420000|2021-11-04 02:20:20|537.1|534.3|536.92|534.12|537.1|534.3|536.92|534.12|0
1635992470000|2021-11-04 02:21:10|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635992480000|2021-11-04 02:21:20|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635992500000|2021-11-04 02:21:40|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1635992600000|2021-11-04 02:23:20|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635992610000|2021-11-04 02:23:30|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635992630000|2021-11-04 02:23:50|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635992680000|2021-11-04 02:24:40|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635992710000|2021-11-04 02:25:10|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635992810000|2021-11-04 02:26:50|537.19|534.39|537.1|534.3|537.19|534.39|537.1|534.3|0
1635992820000|2021-11-04 02:27:00|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1635992830000|2021-11-04 02:27:10|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635992880000|2021-11-04 02:28:00|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1635993000000|2021-11-04 02:30:00|537.01|534.21|537.1|534.3|537.1|534.3|536.92|534.12|0
1635993010000|2021-11-04 02:30:10|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1635993020000|2021-11-04 02:30:20|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635993030000|2021-11-04 02:30:30|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635993040000|2021-11-04 02:30:40|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635993080000|2021-11-04 02:31:20|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635993120000|2021-11-04 02:32:00|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635993130000|2021-11-04 02:32:10|537|534.2|537.1|534.3|537.1|534.3|536.92|534.12|0
1635993140000|2021-11-04 02:32:20|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1635993150000|2021-11-04 02:32:30|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1635993160000|2021-11-04 02:32:40|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1635993170000|2021-11-04 02:32:50|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635993180000|2021-11-04 02:33:00|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1635993280000|2021-11-04 02:34:40|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635993300000|2021-11-04 02:35:00|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635993320000|2021-11-04 02:35:20|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635993350000|2021-11-04 02:35:50|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635993400000|2021-11-04 02:36:40|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635993430000|2021-11-04 02:37:10|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635993450000|2021-11-04 02:37:30|537.28|534.48|537.1|534.3|537.28|534.48|537.1|534.3|0
1635993460000|2021-11-04 02:37:40|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635993470000|2021-11-04 02:37:50|537.1|534.3|537.28|534.48|537.28|534.48|537.1|534.3|0
1635993480000|2021-11-04 02:38:00|537.46|534.66|537.46|534.66|537.46|534.66|537.46|534.66|0
1635993490000|2021-11-04 02:38:10|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635993500000|2021-11-04 02:38:20|537.1|534.3|537.28|534.48|537.28|534.48|537.1|534.3|0
1635993530000|2021-11-04 02:38:50|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1635993550000|2021-11-04 02:39:10|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635993600000|2021-11-04 02:40:00|537.46|534.66|537.46|534.66|537.46|534.66|537.46|534.66|0
1635993620000|2021-11-04 02:40:20|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635993630000|2021-11-04 02:40:30|537.46|534.66|537.28|534.48|537.46|534.66|537.28|534.48|0
1635993670000|2021-11-04 02:41:10|537.46|534.66|537.28|534.48|537.46|534.66|537.28|534.48|0
1635993680000|2021-11-04 02:41:20|537.46|534.66|537.28|534.48|537.46|534.66|537.28|534.48|0
1635993690000|2021-11-04 02:41:30|537.46|534.66|537.28|534.48|537.46|534.66|537.28|534.48|0
1635993700000|2021-11-04 02:41:40|537.36|534.56|537.28|534.48|537.36|534.56|537.28|534.48|0
1635993720000|2021-11-04 02:42:00|537.46|534.66|537.46|534.66|537.46|534.66|537.46|534.66|0
1635993760000|2021-11-04 02:42:40|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1635993770000|2021-11-04 02:42:50|537.36|534.56|537.46|534.66|537.46|534.66|537.36|534.56|0
1635993840000|2021-11-04 02:44:00|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1635993880000|2021-11-04 02:44:40|537.46|534.66|537.46|534.66|537.46|534.66|537.46|534.66|0
1635993920000|2021-11-04 02:45:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1635993930000|2021-11-04 02:45:30|537.46|534.66|537.46|534.66|537.46|534.66|537.46|534.66|0
1635993940000|2021-11-04 02:45:40|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1635994000000|2021-11-04 02:46:40|537.64|534.84|537.64|534.84|537.64|534.84|537.45|534.65|0
1635994070000|2021-11-04 02:47:50|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1635994080000|2021-11-04 02:48:00|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1635994090000|2021-11-04 02:48:10|537.45|534.65|537.54|534.74|537.64|534.84|537.45|534.65|0
1635994100000|2021-11-04 02:48:20|537.63|534.83|537.63|534.83|537.63|534.83|537.63|534.83|0
1635994150000|2021-11-04 02:49:10|537.45|534.65|537.45|534.65|537.54|534.74|537.45|534.65|0
1635994260000|2021-11-04 02:51:00|537.36|534.56|537.27|534.47|537.36|534.56|537.27|534.47|0
1635994270000|2021-11-04 02:51:10|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1635994450000|2021-11-04 02:54:10|537.63|534.83|537.63|534.83|537.63|534.83|537.63|534.83|0
1635994510000|2021-11-04 02:55:10|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1635994550000|2021-11-04 02:55:50|537.63|534.83|537.45|534.65|537.63|534.83|537.45|534.65|0
1635994570000|2021-11-04 02:56:10|537.63|534.83|537.45|534.65|537.63|534.83|537.45|534.65|0
1635994580000|2021-11-04 02:56:20|537.63|534.83|537.45|534.65|537.63|534.83|537.45|534.65|0
1635994660000|2021-11-04 02:57:40|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1635994680000|2021-11-04 02:58:00|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1635994730000|2021-11-04 02:58:50|537.63|534.83|537.63|534.83|537.63|534.83|537.63|534.83|0
1635994740000|2021-11-04 02:59:00|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1635994810000|2021-11-04 03:00:10|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1635994820000|2021-11-04 03:00:20|537.45|534.65|537.27|534.47|537.45|534.65|537.27|534.47|0
1635994830000|2021-11-04 03:00:30|537.45|534.65|537.35|534.55|537.45|534.65|537.35|534.55|0
1635994840000|2021-11-04 03:00:40|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1635994850000|2021-11-04 03:00:50|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1635994910000|2021-11-04 03:01:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1635994920000|2021-11-04 03:02:00|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1635994980000|2021-11-04 03:03:00|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1635994990000|2021-11-04 03:03:10|537.27|534.47|537.09|534.29|537.27|534.47|537.09|534.29|0
1635995020000|2021-11-04 03:03:40|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1635995030000|2021-11-04 03:03:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1635995040000|2021-11-04 03:04:00|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1635995050000|2021-11-04 03:04:10|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1635995100000|2021-11-04 03:05:00|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1635995130000|2021-11-04 03:05:30|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1635995140000|2021-11-04 03:05:40|537.08|534.28|537.08|534.28|537.27|534.47|537.08|534.28|0
1635995150000|2021-11-04 03:05:50|537.27|534.47|537.27|534.47|537.27|534.47|537.08|534.28|0
1635995160000|2021-11-04 03:06:00|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1635995170000|2021-11-04 03:06:10|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1635995180000|2021-11-04 03:06:20|537.08|534.28|537.27|534.47|537.27|534.47|537.08|534.28|0
1635995190000|2021-11-04 03:06:30|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1635995200000|2021-11-04 03:06:40|537.17|534.37|537.08|534.28|537.17|534.37|537.08|534.28|0
1635995210000|2021-11-04 03:06:50|537.17|534.37|537.27|534.47|537.27|534.47|537.17|534.37|0
1635995220000|2021-11-04 03:07:00|537.08|534.28|537.27|534.47|537.27|534.47|537.08|534.28|0
1635995250000|2021-11-04 03:07:30|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995390000|2021-11-04 03:09:50|537.17|534.37|537.26|534.46|537.26|534.46|537.17|534.37|0
1635995400000|2021-11-04 03:10:00|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1635995410000|2021-11-04 03:10:10|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995470000|2021-11-04 03:11:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1635995480000|2021-11-04 03:11:20|537.26|534.46|537.35|534.55|537.35|534.55|537.26|534.46|0
1635995490000|2021-11-04 03:11:30|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1635995530000|2021-11-04 03:12:10|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995540000|2021-11-04 03:12:20|537.44|534.64|537.35|534.55|537.44|534.64|537.35|534.55|0
1635995550000|2021-11-04 03:12:30|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1635995570000|2021-11-04 03:12:50|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995620000|2021-11-04 03:13:40|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1635995640000|2021-11-04 03:14:00|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995660000|2021-11-04 03:14:20|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1635995670000|2021-11-04 03:14:30|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995700000|2021-11-04 03:15:00|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1635995710000|2021-11-04 03:15:10|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995770000|2021-11-04 03:16:10|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1635995790000|2021-11-04 03:16:30|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995810000|2021-11-04 03:16:50|537.44|534.64|537.35|534.55|537.44|534.64|537.35|534.55|0
1635995820000|2021-11-04 03:17:00|537.26|534.46|537.44|534.64|537.44|534.64|537.26|534.46|0
1635995880000|2021-11-04 03:18:00|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635995910000|2021-11-04 03:18:30|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1635996000000|2021-11-04 03:20:00|537.26|534.46|537.44|534.64|537.44|534.64|537.26|534.46|0
1635996030000|2021-11-04 03:20:30|537.62|534.82|537.53|534.73|537.62|534.82|537.53|534.73|0
1635996050000|2021-11-04 03:20:50|537.44|534.64|537.44|534.64|537.62|534.82|537.44|534.64|0
1635996090000|2021-11-04 03:21:30|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635996150000|2021-11-04 03:22:30|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1635996160000|2021-11-04 03:22:40|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635996170000|2021-11-04 03:22:50|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1635996200000|2021-11-04 03:23:20|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635996220000|2021-11-04 03:23:40|537.44|534.64|537.26|534.46|537.44|534.64|537.26|534.46|0
1635996280000|2021-11-04 03:24:40|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1635996300000|2021-11-04 03:25:00|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1635996310000|2021-11-04 03:25:10|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1635996320000|2021-11-04 03:25:20|537.44|534.64|537.26|534.46|537.44|534.64|537.26|534.46|0
1635996330000|2021-11-04 03:25:30|537.34|534.54|537.26|534.46|537.34|534.54|537.26|534.46|0
1635996410000|2021-11-04 03:26:50|537.08|534.28|537.26|534.46|537.26|534.46|537.08|534.28|0
1635996510000|2021-11-04 03:28:30|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1635996560000|2021-11-04 03:29:20|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1635996600000|2021-11-04 03:30:00|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1635996650000|2021-11-04 03:30:50|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1635996690000|2021-11-04 03:31:30|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1635996750000|2021-11-04 03:32:30|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1635996780000|2021-11-04 03:33:00|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1635996790000|2021-11-04 03:33:10|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1635996800000|2021-11-04 03:33:20|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1635996810000|2021-11-04 03:33:30|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1635996830000|2021-11-04 03:33:50|536.26|533.46|536.26|533.46|536.35|533.55|536.17|533.37|0
1635996840000|2021-11-04 03:34:00|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1635996850000|2021-11-04 03:34:10|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1635996860000|2021-11-04 03:34:20|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1635996910000|2021-11-04 03:35:10|536.35|533.55|536.25|533.45|536.35|533.55|536.25|533.45|0
1635996920000|2021-11-04 03:35:20|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1635996930000|2021-11-04 03:35:30|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1635996960000|2021-11-04 03:36:00|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1635996990000|2021-11-04 03:36:30|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1635997000000|2021-11-04 03:36:40|536.53|533.73|536.71|533.91|536.71|533.91|536.53|533.73|0
1635997030000|2021-11-04 03:37:10|536.8|534|536.71|533.91|536.8|534|536.71|533.91|0
1635997080000|2021-11-04 03:38:00|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1635997130000|2021-11-04 03:38:50|536.71|533.91|536.53|533.73|536.71|533.91|536.53|533.73|0
1635997220000|2021-11-04 03:40:20|536.35|533.55|536.53|533.73|536.53|533.73|536.35|533.55|0
1635997250000|2021-11-04 03:40:50|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1635997260000|2021-11-04 03:41:00|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1635997400000|2021-11-04 03:43:20|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1635997440000|2021-11-04 03:44:00|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1635997450000|2021-11-04 03:44:10|536.43|533.63|536.53|533.73|536.53|533.73|536.43|533.63|0
1635997460000|2021-11-04 03:44:20|536.35|533.55|536.53|533.73|536.53|533.73|536.35|533.55|0
1635997500000|2021-11-04 03:45:00|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1635997570000|2021-11-04 03:46:10|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1635997580000|2021-11-04 03:46:20|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1635997620000|2021-11-04 03:47:00|536.16|533.36|535.98|533.18|536.16|533.36|535.98|533.18|0
1635997630000|2021-11-04 03:47:10|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1635997640000|2021-11-04 03:47:20|535.98|533.18|536.16|533.36|536.16|533.36|535.98|533.18|0
1635997780000|2021-11-04 03:49:40|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1635997900000|2021-11-04 03:51:40|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1635997930000|2021-11-04 03:52:10|535.8|533|535.8|533|535.8|533|535.8|533|0
1635998000000|2021-11-04 03:53:20|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1635998130000|2021-11-04 03:55:30|535.8|533|535.8|533|535.8|533|535.8|533|0
1635998180000|2021-11-04 03:56:20|535.62|532.82|535.62|532.82|535.7|532.9|535.62|532.82|0
1635998190000|2021-11-04 03:56:30|535.8|533|535.8|533|535.8|533|535.8|533|0
1635998200000|2021-11-04 03:56:40|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1635998250000|2021-11-04 03:57:30|535.8|533|535.8|533|535.8|533|535.8|533|0
1635998410000|2021-11-04 04:00:10|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1635998430000|2021-11-04 04:00:30|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1635998440000|2021-11-04 04:00:40|536.34|533.54|536.34|533.54|536.34|533.54|536.16|533.36|0
1635998450000|2021-11-04 04:00:50|536.16|533.36|536.34|533.54|536.34|533.54|536.16|533.36|0
1635998460000|2021-11-04 04:01:00|536.16|533.36|536.34|533.54|536.34|533.54|536.16|533.36|0
1635998490000|2021-11-04 04:01:30|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1635998510000|2021-11-04 04:01:50|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1635998520000|2021-11-04 04:02:00|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1635998580000|2021-11-04 04:03:00|536.34|533.54|536.16|533.36|536.34|533.54|536.16|533.36|0
1635998710000|2021-11-04 04:05:10|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1635998740000|2021-11-04 04:05:40|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1635998750000|2021-11-04 04:05:50|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1635998760000|2021-11-04 04:06:00|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1635998770000|2021-11-04 04:06:10|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1635998790000|2021-11-04 04:06:30|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1635998800000|2021-11-04 04:06:40|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1635998870000|2021-11-04 04:07:50|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1635998880000|2021-11-04 04:08:00|536.34|533.54|536.24|533.44|536.34|533.54|536.24|533.44|0
1635998890000|2021-11-04 04:08:10|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1635998940000|2021-11-04 04:09:00|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1635998950000|2021-11-04 04:09:10|536.33|533.53|536.15|533.35|536.33|533.53|536.15|533.35|0
1635998960000|2021-11-04 04:09:20|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1635998970000|2021-11-04 04:09:30|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1635999000000|2021-11-04 04:10:00|536.52|533.72|536.33|533.53|536.52|533.72|536.33|533.53|0
1635999010000|2021-11-04 04:10:10|536.52|533.72|536.33|533.53|536.52|533.72|536.33|533.53|0
1635999100000|2021-11-04 04:11:40|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1635999180000|2021-11-04 04:13:00|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1635999220000|2021-11-04 04:13:40|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1635999260000|2021-11-04 04:14:20|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1635999350000|2021-11-04 04:15:50|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1635999500000|2021-11-04 04:18:20|537.06|534.26|537.05|534.25|537.06|534.26|537.05|534.25|0
1635999510000|2021-11-04 04:18:30|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1635999580000|2021-11-04 04:19:40|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1635999590000|2021-11-04 04:19:50|536.96|534.16|536.87|534.07|536.96|534.16|536.87|534.07|0
1635999610000|2021-11-04 04:20:10|536.96|534.16|537.05|534.25|537.05|534.25|536.96|534.16|0
1635999620000|2021-11-04 04:20:20|536.87|534.07|537.05|534.25|537.05|534.25|536.87|534.07|0
1635999630000|2021-11-04 04:20:30|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1635999650000|2021-11-04 04:20:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1635999660000|2021-11-04 04:21:00|536.69|533.89|536.87|534.07|536.87|534.07|536.69|533.89|0
1635999680000|2021-11-04 04:21:20|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1635999690000|2021-11-04 04:21:30|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1635999700000|2021-11-04 04:21:40|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1635999710000|2021-11-04 04:21:50|536.78|533.98|536.87|534.07|536.87|534.07|536.78|533.98|0
1635999770000|2021-11-04 04:22:50|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1635999850000|2021-11-04 04:24:10|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1635999860000|2021-11-04 04:24:20|536.78|533.98|536.87|534.07|536.87|534.07|536.78|533.98|0
1635999870000|2021-11-04 04:24:30|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1635999900000|2021-11-04 04:25:00|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1636000100000|2021-11-04 04:28:20|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1636000110000|2021-11-04 04:28:30|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1636000120000|2021-11-04 04:28:40|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1636000130000|2021-11-04 04:28:50|536.96|534.16|537.05|534.25|537.05|534.25|536.96|534.16|0
1636000160000|2021-11-04 04:29:20|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1636000170000|2021-11-04 04:29:30|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1636000250000|2021-11-04 04:30:50|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1636000300000|2021-11-04 04:31:40|537.23|534.43|537.41|534.61|537.41|534.61|537.23|534.43|0
1636000310000|2021-11-04 04:31:50|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1636000320000|2021-11-04 04:32:00|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1636000390000|2021-11-04 04:33:10|537.23|534.43|537.23|534.43|537.23|534.43|537.23|534.43|0
1636000550000|2021-11-04 04:35:50|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1636000560000|2021-11-04 04:36:00|537.23|534.43|537.05|534.25|537.23|534.43|537.05|534.25|0
1636000570000|2021-11-04 04:36:10|537.23|534.43|537.05|534.25|537.23|534.43|537.05|534.25|0
1636000710000|2021-11-04 04:38:30|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1636000720000|2021-11-04 04:38:40|537.05|534.25|537.23|534.43|537.23|534.43|537.05|534.25|0
1636000750000|2021-11-04 04:39:10|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1636000760000|2021-11-04 04:39:20|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1636000920000|2021-11-04 04:42:00|536.95|534.15|536.86|534.06|536.95|534.15|536.86|534.06|0
1636000940000|2021-11-04 04:42:20|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1636000980000|2021-11-04 04:43:00|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1636001020000|2021-11-04 04:43:40|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1636001100000|2021-11-04 04:45:00|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1636001160000|2021-11-04 04:46:00|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1636001170000|2021-11-04 04:46:10|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1636001240000|2021-11-04 04:47:20|536.77|533.97|536.86|534.06|536.86|534.06|536.77|533.97|0
1636001250000|2021-11-04 04:47:30|536.77|533.97|536.68|533.88|536.77|533.97|536.68|533.88|0
1636001340000|2021-11-04 04:49:00|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1636001400000|2021-11-04 04:50:00|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1636001430000|2021-11-04 04:50:30|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1636001450000|2021-11-04 04:50:50|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1636001500000|2021-11-04 04:51:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1636001510000|2021-11-04 04:51:50|536.5|533.7|536.5|533.7|536.5|533.7|536.32|533.52|0
1636001520000|2021-11-04 04:52:00|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1636001530000|2021-11-04 04:52:10|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1636001540000|2021-11-04 04:52:20|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1636001590000|2021-11-04 04:53:10|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1636001610000|2021-11-04 04:53:30|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1636001700000|2021-11-04 04:55:00|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1636001720000|2021-11-04 04:55:20|536.58|533.78|536.68|533.88|536.68|533.88|536.58|533.78|0
1636001790000|2021-11-04 04:56:30|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1636001810000|2021-11-04 04:56:50|536.58|533.78|536.5|533.7|536.58|533.78|536.5|533.7|0
1636001830000|2021-11-04 04:57:10|536.58|533.78|536.5|533.7|536.58|533.78|536.5|533.7|0
1636001890000|2021-11-04 04:58:10|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1636001910000|2021-11-04 04:58:30|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1636001950000|2021-11-04 04:59:10|536.68|533.88|536.5|533.7|536.68|533.88|536.5|533.7|0
1636001970000|2021-11-04 04:59:30|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1636002000000|2021-11-04 05:00:00|536.5|533.7|536.68|533.88|536.68|533.88|536.5|533.7|0
1636002030000|2021-11-04 05:00:30|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1636002040000|2021-11-04 05:00:40|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1636002050000|2021-11-04 05:00:50|536.86|534.06|536.68|533.88|536.86|534.06|536.68|533.88|0
1636002060000|2021-11-04 05:01:00|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1636002090000|2021-11-04 05:01:30|537.04|534.24|536.86|534.06|537.04|534.24|536.86|534.06|0
1636002100000|2021-11-04 05:01:40|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1636002110000|2021-11-04 05:01:50|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1636002120000|2021-11-04 05:02:00|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1636002130000|2021-11-04 05:02:10|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1636002160000|2021-11-04 05:02:40|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1636002170000|2021-11-04 05:02:50|537.22|534.42|537.04|534.24|537.22|534.42|537.04|534.24|0
1636002180000|2021-11-04 05:03:00|537.22|534.42|537.04|534.24|537.22|534.42|537.04|534.24|0
1636002190000|2021-11-04 05:03:10|536.94|534.14|536.86|534.06|537.04|534.24|536.86|534.06|0
1636002240000|2021-11-04 05:04:00|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1636002270000|2021-11-04 05:04:30|537.22|534.42|537.22|534.42|537.22|534.42|537.04|534.24|0
1636002280000|2021-11-04 05:04:40|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1636002300000|2021-11-04 05:05:00|537.22|534.42|537.04|534.24|537.22|534.42|537.04|534.24|0
1636002310000|2021-11-04 05:05:10|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1636002330000|2021-11-04 05:05:30|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1636002350000|2021-11-04 05:05:50|536.85|534.05|536.67|533.87|536.85|534.05|536.67|533.87|0
1636002360000|2021-11-04 05:06:00|536.76|533.96|536.85|534.05|536.85|534.05|536.76|533.96|0
1636002370000|2021-11-04 05:06:10|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1636002380000|2021-11-04 05:06:20|536.76|533.96|536.85|534.05|536.85|534.05|536.76|533.96|0
1636002420000|2021-11-04 05:07:00|536.94|534.14|536.85|534.05|537.04|534.24|536.85|534.05|0
1636002450000|2021-11-04 05:07:30|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1636002460000|2021-11-04 05:07:40|536.76|533.96|536.85|534.05|536.85|534.05|536.76|533.96|0
1636002540000|2021-11-04 05:09:00|536.67|533.87|536.85|534.05|536.85|534.05|536.67|533.87|0
1636002550000|2021-11-04 05:09:10|536.67|533.87|536.85|534.05|536.85|534.05|536.67|533.87|0
1636002560000|2021-11-04 05:09:20|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1636002570000|2021-11-04 05:09:30|536.85|534.05|536.49|533.69|536.85|534.05|536.49|533.69|0
1636002580000|2021-11-04 05:09:40|536.58|533.78|536.49|533.69|536.67|533.87|536.49|533.69|0
1636002610000|2021-11-04 05:10:10|536.31|533.51|536.31|533.51|536.31|533.51|536.31|533.51|0
1636002640000|2021-11-04 05:10:40|536.13|533.33|535.95|533.15|536.13|533.33|535.95|533.15|0
1636002670000|2021-11-04 05:11:10|536.13|533.33|536.13|533.33|536.13|533.33|536.13|533.33|0
1636002720000|2021-11-04 05:12:00|536.31|533.51|536.31|533.51|536.31|533.51|536.31|533.51|0
1636002730000|2021-11-04 05:12:10|536.21|533.41|536.31|533.51|536.31|533.51|536.13|533.33|0
1636002750000|2021-11-04 05:12:30|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1636002770000|2021-11-04 05:12:50|536.4|533.6|536.31|533.51|536.4|533.6|536.31|533.51|0
1636002810000|2021-11-04 05:13:30|536.49|533.69|536.31|533.51|536.49|533.69|536.31|533.51|0
1636002820000|2021-11-04 05:13:40|536.4|533.6|536.31|533.51|536.49|533.69|536.31|533.51|0
1636002830000|2021-11-04 05:13:50|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1636002840000|2021-11-04 05:14:00|536.31|533.51|536.31|533.51|536.31|533.51|536.31|533.51|0
1636002870000|2021-11-04 05:14:30|536.13|533.33|536.31|533.51|536.31|533.51|536.13|533.33|0
1636002880000|2021-11-04 05:14:40|536.13|533.33|535.95|533.15|536.13|533.33|535.95|533.15|0
1636002910000|2021-11-04 05:15:10|536.13|533.33|536.03|533.23|536.13|533.33|535.95|533.15|0
1636002920000|2021-11-04 05:15:20|536.13|533.33|536.13|533.33|536.13|533.33|536.13|533.33|0
1636002930000|2021-11-04 05:15:30|535.95|533.15|535.95|533.15|535.95|533.15|535.95|533.15|0
1636002940000|2021-11-04 05:15:40|536.13|533.33|536.13|533.33|536.13|533.33|536.13|533.33|0
1636002960000|2021-11-04 05:16:00|535.95|533.15|535.95|533.15|535.95|533.15|535.95|533.15|0
1636002970000|2021-11-04 05:16:10|536.13|533.33|536.13|533.33|536.13|533.33|535.95|533.15|0
1636002980000|2021-11-04 05:16:20|535.95|533.15|535.95|533.15|535.95|533.15|535.95|533.15|0
1636002990000|2021-11-04 05:16:30|536.13|533.33|536.13|533.33|536.13|533.33|536.13|533.33|0
1636003000000|2021-11-04 05:16:40|535.95|533.15|536.13|533.33|536.13|533.33|535.95|533.15|0
1636003010000|2021-11-04 05:16:50|535.95|533.15|535.95|533.15|535.95|533.15|535.95|533.15|0
1636003060000|2021-11-04 05:17:40|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1636003070000|2021-11-04 05:17:50|536.13|533.33|536.13|533.33|536.13|533.33|536.13|533.33|0
1636003080000|2021-11-04 05:18:00|536.31|533.51|536.31|533.51|536.31|533.51|536.31|533.51|0
1636003140000|2021-11-04 05:19:00|536.13|533.33|536.31|533.51|536.31|533.51|536.13|533.33|0
1636003150000|2021-11-04 05:19:10|536.13|533.33|536.31|533.51|536.31|533.51|536.13|533.33|0
1636003160000|2021-11-04 05:19:20|536.13|533.33|536.31|533.51|536.31|533.51|536.13|533.33|0
1636003210000|2021-11-04 05:20:10|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1636003230000|2021-11-04 05:20:30|536.31|533.51|536.31|533.51|536.31|533.51|536.31|533.51|0
1636003240000|2021-11-04 05:20:40|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1636003270000|2021-11-04 05:21:10|536.67|533.87|536.49|533.69|536.67|533.87|536.49|533.69|0
1636003290000|2021-11-04 05:21:30|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1636003320000|2021-11-04 05:22:00|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1636003340000|2021-11-04 05:22:20|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1636003350000|2021-11-04 05:22:30|536.49|533.69|536.67|533.87|536.67|533.87|536.49|533.69|0
1636003390000|2021-11-04 05:23:10|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1636003440000|2021-11-04 05:24:00|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1636003450000|2021-11-04 05:24:10|536.49|533.69|536.67|533.87|536.67|533.87|536.49|533.69|0
1636003460000|2021-11-04 05:24:20|536.49|533.69|536.67|533.87|536.67|533.87|536.49|533.69|0
1636003470000|2021-11-04 05:24:30|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636003490000|2021-11-04 05:24:50|536.67|533.87|536.57|533.77|536.67|533.87|536.57|533.77|0
1636003500000|2021-11-04 05:25:00|536.67|533.87|536.67|533.87|536.67|533.87|536.57|533.77|0
1636003520000|2021-11-04 05:25:20|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1636003530000|2021-11-04 05:25:30|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1636003560000|2021-11-04 05:26:00|536.48|533.68|536.67|533.87|536.67|533.87|536.48|533.68|0
1636003600000|2021-11-04 05:26:40|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636003680000|2021-11-04 05:28:00|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636003690000|2021-11-04 05:28:10|536.39|533.59|536.3|533.5|536.39|533.59|536.3|533.5|0
1636003700000|2021-11-04 05:28:20|536.48|533.68|536.3|533.5|536.48|533.68|536.3|533.5|0
1636003710000|2021-11-04 05:28:30|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636003750000|2021-11-04 05:29:10|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1636003810000|2021-11-04 05:30:10|536.48|533.68|536.3|533.5|536.48|533.68|536.3|533.5|0
1636003820000|2021-11-04 05:30:20|536.39|533.59|536.48|533.68|536.48|533.68|536.39|533.59|0
1636003830000|2021-11-04 05:30:30|536.66|533.86|536.48|533.68|536.66|533.86|536.48|533.68|0
1636003840000|2021-11-04 05:30:40|536.57|533.77|536.48|533.68|536.57|533.77|536.48|533.68|0
1636003860000|2021-11-04 05:31:00|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636003870000|2021-11-04 05:31:10|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636003920000|2021-11-04 05:32:00|536.3|533.5|536.48|533.68|536.48|533.68|536.3|533.5|0
1636003990000|2021-11-04 05:33:10|536.3|533.5|536.48|533.68|536.48|533.68|536.3|533.5|0
1636004020000|2021-11-04 05:33:40|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1636004030000|2021-11-04 05:33:50|536.39|533.59|536.3|533.5|536.39|533.59|536.3|533.5|0
1636004070000|2021-11-04 05:34:30|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1636004080000|2021-11-04 05:34:40|536.21|533.41|536.12|533.32|536.3|533.5|536.12|533.32|0
1636004090000|2021-11-04 05:34:50|536.21|533.41|536.3|533.5|536.3|533.5|536.21|533.41|0
1636004100000|2021-11-04 05:35:00|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1636004110000|2021-11-04 05:35:10|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1636004170000|2021-11-04 05:36:10|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636004190000|2021-11-04 05:36:30|535.94|533.14|535.94|533.14|535.94|533.14|535.84|533.04|0
1636004200000|2021-11-04 05:36:40|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636004220000|2021-11-04 05:37:00|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1636004320000|2021-11-04 05:38:40|535.76|532.96|535.94|533.14|535.94|533.14|535.76|532.96|0
1636004350000|2021-11-04 05:39:10|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636004390000|2021-11-04 05:39:50|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1636004450000|2021-11-04 05:40:50|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1636004460000|2021-11-04 05:41:00|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1636004530000|2021-11-04 05:42:10|536.48|533.68|536.84|534.04|536.84|534.04|536.48|533.68|0
1636004540000|2021-11-04 05:42:20|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1636004550000|2021-11-04 05:42:30|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1636004560000|2021-11-04 05:42:40|536.66|533.86|536.84|534.04|536.84|534.04|536.66|533.86|0
1636004640000|2021-11-04 05:44:00|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636004710000|2021-11-04 05:45:10|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1636004720000|2021-11-04 05:45:20|536.74|533.94|536.84|534.04|536.84|534.04|536.74|533.94|0
1636004730000|2021-11-04 05:45:30|536.74|533.94|536.84|534.04|536.84|534.04|536.74|533.94|0
1636004790000|2021-11-04 05:46:30|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636004860000|2021-11-04 05:47:40|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636004920000|2021-11-04 05:48:40|536.66|533.86|536.48|533.68|536.66|533.86|536.48|533.68|0
1636004930000|2021-11-04 05:48:50|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636004950000|2021-11-04 05:49:10|536.66|533.86|536.47|533.67|536.66|533.86|536.47|533.67|0
1636005020000|2021-11-04 05:50:20|536.66|533.86|536.47|533.67|536.66|533.86|536.47|533.67|0
1636005030000|2021-11-04 05:50:30|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636005040000|2021-11-04 05:50:40|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636005050000|2021-11-04 05:50:50|536.56|533.76|536.66|533.86|536.66|533.86|536.56|533.76|0
1636005060000|2021-11-04 05:51:00|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636005090000|2021-11-04 05:51:30|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1636005100000|2021-11-04 05:51:40|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1636005130000|2021-11-04 05:52:10|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1636005140000|2021-11-04 05:52:20|535.93|533.13|535.75|532.95|535.93|533.13|535.75|532.95|0
1636005150000|2021-11-04 05:52:30|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1636005160000|2021-11-04 05:52:40|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636005180000|2021-11-04 05:53:00|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636005190000|2021-11-04 05:53:10|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636005200000|2021-11-04 05:53:20|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1636005230000|2021-11-04 05:53:50|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636005250000|2021-11-04 05:54:10|535.57|532.77|535.75|532.95|535.75|532.95|535.57|532.77|0
1636005260000|2021-11-04 05:54:20|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636005270000|2021-11-04 05:54:30|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636005340000|2021-11-04 05:55:40|535.75|532.95|535.75|532.95|535.75|532.95|535.65|532.85|0
1636005350000|2021-11-04 05:55:50|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636005370000|2021-11-04 05:56:10|535.75|532.95|535.65|532.85|535.75|532.95|535.65|532.85|0
1636005380000|2021-11-04 05:56:20|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636005430000|2021-11-04 05:57:10|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636005440000|2021-11-04 05:57:20|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636005470000|2021-11-04 05:57:50|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636005500000|2021-11-04 05:58:20|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636005510000|2021-11-04 05:58:30|535.57|532.77|535.57|532.77|535.75|532.95|535.57|532.77|0
1636005540000|2021-11-04 05:59:00|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1636005550000|2021-11-04 05:59:10|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1636005590000|2021-11-04 05:59:50|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636005600000|2021-11-04 06:00:00|535.75|532.95|535.57|532.77|535.75|532.95|535.57|532.77|0
1636005620000|2021-11-04 06:00:20|535.47|532.67|535.39|532.59|535.47|532.67|535.39|532.59|0
1636005630000|2021-11-04 06:00:30|535.38|532.58|535.38|532.58|535.38|532.58|535.29|532.49|0
1636005650000|2021-11-04 06:00:50|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636005660000|2021-11-04 06:01:00|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1636005670000|2021-11-04 06:01:10|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636005690000|2021-11-04 06:01:30|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1636005710000|2021-11-04 06:01:50|535.2|532.4|535.2|532.4|535.29|532.49|535.2|532.4|0
1636005750000|2021-11-04 06:02:30|535.38|532.58|535.38|532.58|535.38|532.58|535.2|532.4|0
1636005770000|2021-11-04 06:02:50|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1636005780000|2021-11-04 06:03:00|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1636005800000|2021-11-04 06:03:20|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1636005820000|2021-11-04 06:03:40|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1636005830000|2021-11-04 06:03:50|535.56|532.76|535.38|532.58|535.56|532.76|535.38|532.58|0
1636005840000|2021-11-04 06:04:00|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1636005880000|2021-11-04 06:04:40|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636005890000|2021-11-04 06:04:50|535.56|532.76|535.74|532.94|535.74|532.94|535.56|532.76|0
1636005900000|2021-11-04 06:05:00|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1636005910000|2021-11-04 06:05:10|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1636005920000|2021-11-04 06:05:20|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1636005930000|2021-11-04 06:05:30|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1636005950000|2021-11-04 06:05:50|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1636006000000|2021-11-04 06:06:40|536.11|533.31|536.29|533.49|536.29|533.49|536.11|533.31|0
1636006010000|2021-11-04 06:06:50|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636006020000|2021-11-04 06:07:00|536.65|533.85|536.55|533.75|536.65|533.85|536.55|533.75|0
1636006030000|2021-11-04 06:07:10|536.65|533.85|536.47|533.67|536.65|533.85|536.47|533.67|0
1636006050000|2021-11-04 06:07:30|536.29|533.49|536.47|533.67|536.47|533.67|536.29|533.49|0
1636006080000|2021-11-04 06:08:00|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1636006100000|2021-11-04 06:08:20|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1636006110000|2021-11-04 06:08:30|536.73|533.93|536.83|534.03|536.83|534.03|536.73|533.93|0
1636006130000|2021-11-04 06:08:50|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1636006140000|2021-11-04 06:09:00|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1636006150000|2021-11-04 06:09:10|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1636006160000|2021-11-04 06:09:20|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636006170000|2021-11-04 06:09:30|536.29|533.49|536.47|533.67|536.47|533.67|536.29|533.49|0
1636006180000|2021-11-04 06:09:40|536.29|533.49|536.29|533.49|536.47|533.67|536.29|533.49|0
1636006190000|2021-11-04 06:09:50|535.92|533.12|536.1|533.3|536.1|533.3|535.92|533.12|0
1636006210000|2021-11-04 06:10:10|535.92|533.12|536.1|533.3|536.1|533.3|535.92|533.12|0
1636006230000|2021-11-04 06:10:30|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1636006250000|2021-11-04 06:10:50|535.56|532.76|535.38|532.58|535.56|532.76|535.38|532.58|0
1636006260000|2021-11-04 06:11:00|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1636006270000|2021-11-04 06:11:10|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1636006280000|2021-11-04 06:11:20|535.11|532.31|535.02|532.22|535.2|532.4|535.02|532.22|0
1636006290000|2021-11-04 06:11:30|535.2|532.4|535.02|532.22|535.2|532.4|535.02|532.22|0
1636006310000|2021-11-04 06:11:50|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1636006320000|2021-11-04 06:12:00|535.38|532.58|535.56|532.76|535.56|532.76|535.38|532.58|0
1636006330000|2021-11-04 06:12:10|535.38|532.58|535.56|532.76|535.56|532.76|535.38|532.58|0
1636006350000|2021-11-04 06:12:30|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1636006380000|2021-11-04 06:13:00|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1636006400000|2021-11-04 06:13:20|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636006410000|2021-11-04 06:13:30|535.83|533.03|535.92|533.12|535.92|533.12|535.83|533.03|0
1636006460000|2021-11-04 06:14:20|535.74|532.94|535.74|532.94|535.92|533.12|535.74|532.94|0
1636006480000|2021-11-04 06:14:40|535.56|532.76|535.56|532.76|535.74|532.94|535.56|532.76|0
1636006510000|2021-11-04 06:15:10|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636006520000|2021-11-04 06:15:20|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1636006620000|2021-11-04 06:17:00|535.38|532.58|535.56|532.76|535.56|532.76|535.38|532.58|0
1636006640000|2021-11-04 06:17:20|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636006660000|2021-11-04 06:17:40|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1636006670000|2021-11-04 06:17:50|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636006680000|2021-11-04 06:18:00|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1636006710000|2021-11-04 06:18:30|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1636006720000|2021-11-04 06:18:40|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1636006740000|2021-11-04 06:19:00|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1636006770000|2021-11-04 06:19:30|536.46|533.66|536.28|533.48|536.46|533.66|536.28|533.48|0
1636006850000|2021-11-04 06:20:50|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1636006860000|2021-11-04 06:21:00|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1636006870000|2021-11-04 06:21:10|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636006880000|2021-11-04 06:21:20|535.92|533.12|535.74|532.94|535.92|533.12|535.74|532.94|0
1636006900000|2021-11-04 06:21:40|535.56|532.76|535.74|532.94|535.74|532.94|535.56|532.76|0
1636006920000|2021-11-04 06:22:00|535.92|533.12|535.92|533.12|535.92|533.12|535.82|533.02|0
1636006930000|2021-11-04 06:22:10|536.1|533.3|535.92|533.12|536.1|533.3|535.92|533.12|0
1636006940000|2021-11-04 06:22:20|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1636006950000|2021-11-04 06:22:30|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1636006960000|2021-11-04 06:22:40|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1636007030000|2021-11-04 06:23:50|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1636007070000|2021-11-04 06:24:30|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1636007160000|2021-11-04 06:26:00|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1636007180000|2021-11-04 06:26:20|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1636007200000|2021-11-04 06:26:40|536.64|533.84|536.64|533.84|536.82|534.02|536.64|533.84|0
1636007210000|2021-11-04 06:26:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1636007230000|2021-11-04 06:27:10|536.73|533.93|536.82|534.02|536.82|534.02|536.73|533.93|0
1636007260000|2021-11-04 06:27:40|537|534.2|537|534.2|537|534.2|537|534.2|0
1636007270000|2021-11-04 06:27:50|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1636007280000|2021-11-04 06:28:00|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636007290000|2021-11-04 06:28:10|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1636007300000|2021-11-04 06:28:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1636007310000|2021-11-04 06:28:30|537.36|534.56|537.54|534.74|537.54|534.74|537.36|534.56|0
1636007380000|2021-11-04 06:29:40|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1636007390000|2021-11-04 06:29:50|538.09|535.29|537.91|535.11|538.09|535.29|537.91|535.11|0
1636007420000|2021-11-04 06:30:20|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1636007430000|2021-11-04 06:30:30|537.81|535.01|537.73|534.93|537.81|535.01|537.73|534.93|0
1636007450000|2021-11-04 06:30:50|537.54|534.74|537.54|534.74|537.73|534.93|537.54|534.74|0
1636007460000|2021-11-04 06:31:00|537.63|534.83|537.54|534.74|537.63|534.83|537.54|534.74|0
1636007480000|2021-11-04 06:31:20|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636007490000|2021-11-04 06:31:30|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1636007500000|2021-11-04 06:31:40|537.63|534.83|537.54|534.74|537.63|534.83|537.54|534.74|0
1636007510000|2021-11-04 06:31:50|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636007520000|2021-11-04 06:32:00|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1636007620000|2021-11-04 06:33:40|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1636007630000|2021-11-04 06:33:50|537.81|535.01|537.81|535.01|537.81|535.01|537.81|535.01|0
1636007640000|2021-11-04 06:34:00|537.72|534.92|537.54|534.74|537.72|534.92|537.54|534.74|0
1636007660000|2021-11-04 06:34:20|537.63|534.83|537.54|534.74|537.63|534.83|537.54|534.74|0
1636007780000|2021-11-04 06:36:20|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636007800000|2021-11-04 06:36:40|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1636007840000|2021-11-04 06:37:20|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636007870000|2021-11-04 06:37:50|537.27|534.47|537.36|534.56|537.36|534.56|537.27|534.47|0
1636007950000|2021-11-04 06:39:10|537.27|534.47|537.36|534.56|537.36|534.56|537.27|534.47|0
1636007960000|2021-11-04 06:39:20|537.27|534.47|537.36|534.56|537.36|534.56|537.27|534.47|0
1636007970000|2021-11-04 06:39:30|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1636007980000|2021-11-04 06:39:40|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636007990000|2021-11-04 06:39:50|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1636008020000|2021-11-04 06:40:20|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636008040000|2021-11-04 06:40:40|537|534.2|537|534.2|537|534.2|537|534.2|0
1636008050000|2021-11-04 06:40:50|537.08|534.28|537.18|534.38|537.18|534.38|537|534.2|0
1636008060000|2021-11-04 06:41:00|537.08|534.28|537|534.2|537.08|534.28|537|534.2|0
1636008090000|2021-11-04 06:41:30|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1636008160000|2021-11-04 06:42:40|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1636008170000|2021-11-04 06:42:50|537|534.2|537|534.2|537|534.2|537|534.2|0
1636008180000|2021-11-04 06:43:00|537.08|534.28|537.18|534.38|537.18|534.38|537.08|534.28|0
1636008230000|2021-11-04 06:43:50|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1636008240000|2021-11-04 06:44:00|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1636008280000|2021-11-04 06:44:40|537.26|534.46|537.18|534.38|537.26|534.46|537.18|534.38|0
1636008300000|2021-11-04 06:45:00|536.99|534.19|536.99|534.19|537.08|534.28|536.99|534.19|0
1636008310000|2021-11-04 06:45:10|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1636008320000|2021-11-04 06:45:20|537.08|534.28|537.18|534.38|537.18|534.38|537.08|534.28|0
1636008330000|2021-11-04 06:45:30|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636008340000|2021-11-04 06:45:40|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1636008350000|2021-11-04 06:45:50|537.26|534.46|537.36|534.56|537.36|534.56|537.18|534.38|0
1636008370000|2021-11-04 06:46:10|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1636008390000|2021-11-04 06:46:30|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636008400000|2021-11-04 06:46:40|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1636008410000|2021-11-04 06:46:50|537.36|534.56|537.26|534.46|537.36|534.56|537.26|534.46|0
1636008420000|2021-11-04 06:47:00|537.36|534.56|537.18|534.38|537.36|534.56|537.18|534.38|0
1636008430000|2021-11-04 06:47:10|537.26|534.46|537.36|534.56|537.36|534.56|537.26|534.46|0
1636008490000|2021-11-04 06:48:10|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1636008510000|2021-11-04 06:48:30|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636008530000|2021-11-04 06:48:50|537.17|534.37|537.26|534.46|537.26|534.46|537.17|534.37|0
1636008540000|2021-11-04 06:49:00|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636008560000|2021-11-04 06:49:20|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1636008570000|2021-11-04 06:49:30|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1636008600000|2021-11-04 06:50:00|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636008650000|2021-11-04 06:50:50|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1636008670000|2021-11-04 06:51:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636008680000|2021-11-04 06:51:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1636008710000|2021-11-04 06:51:50|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1636008730000|2021-11-04 06:52:10|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1636008750000|2021-11-04 06:52:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636008760000|2021-11-04 06:52:40|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1636008770000|2021-11-04 06:52:50|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1636008780000|2021-11-04 06:53:00|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1636008790000|2021-11-04 06:53:10|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1636008840000|2021-11-04 06:54:00|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1636008850000|2021-11-04 06:54:10|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1636008900000|2021-11-04 06:55:00|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1636008960000|2021-11-04 06:56:00|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1636008970000|2021-11-04 06:56:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636008990000|2021-11-04 06:56:30|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1636009010000|2021-11-04 06:56:50|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1636009020000|2021-11-04 06:57:00|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1636009030000|2021-11-04 06:57:10|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1636009070000|2021-11-04 06:57:50|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1636009080000|2021-11-04 06:58:00|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1636009120000|2021-11-04 06:58:40|538.23|535.43|538.14|535.34|538.23|535.43|538.14|535.34|0
1636009180000|2021-11-04 06:59:40|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1636009200000|2021-11-04 07:00:00|537.78|534.98|537.96|535.16|537.96|535.16|537.78|534.98|0
1636009210000|2021-11-04 07:00:10|537.78|534.98|537.78|534.98|537.78|534.98|537.6|534.8|0
1636009230000|2021-11-04 07:00:30|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1636009240000|2021-11-04 07:00:40|538.14|535.34|538.32|535.52|538.32|535.52|538.14|535.34|0
1636009250000|2021-11-04 07:00:50|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1636009270000|2021-11-04 07:01:10|538.23|535.43|538.14|535.34|538.23|535.43|538.14|535.34|0
1636009280000|2021-11-04 07:01:20|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1636009290000|2021-11-04 07:01:30|537.78|534.98|537.96|535.16|537.96|535.16|537.78|534.98|0
1636009320000|2021-11-04 07:02:00|537.86|535.06|537.78|534.98|537.86|535.06|537.78|534.98|0
1636009330000|2021-11-04 07:02:10|537.6|534.8|537.6|534.8|537.6|534.8|537.6|534.8|0
1636009340000|2021-11-04 07:02:20|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1636009350000|2021-11-04 07:02:30|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1636009360000|2021-11-04 07:02:40|537.86|535.06|537.96|535.16|537.96|535.16|537.86|535.06|0
1636009370000|2021-11-04 07:02:50|537.86|535.06|537.96|535.16|537.96|535.16|537.86|535.06|0
1636009380000|2021-11-04 07:03:00|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1636009390000|2021-11-04 07:03:10|537.96|535.16|538.14|535.34|538.14|535.34|537.96|535.16|0
1636009400000|2021-11-04 07:03:20|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1636009410000|2021-11-04 07:03:30|538.14|535.34|537.96|535.16|538.14|535.34|537.96|535.16|0
1636009420000|2021-11-04 07:03:40|538.05|535.25|538.14|535.34|538.14|535.34|538.05|535.25|0
1636009430000|2021-11-04 07:03:50|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1636009450000|2021-11-04 07:04:10|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1636009460000|2021-11-04 07:04:20|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1636009470000|2021-11-04 07:04:30|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1636009490000|2021-11-04 07:04:50|538.23|535.43|538.14|535.34|538.23|535.43|538.14|535.34|0
1636009500000|2021-11-04 07:05:00|537.94|535.54|537.94|535.54|537.94|535.54|537.94|535.54|0
1636009530000|2021-11-04 07:05:30|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636009540000|2021-11-04 07:05:40|537.94|535.54|537.94|535.54|537.94|535.54|537.94|535.54|0
1636009550000|2021-11-04 07:05:50|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636009560000|2021-11-04 07:06:00|538.3|535.9|538.12|535.72|538.3|535.9|538.12|535.72|0
1636009570000|2021-11-04 07:06:10|538.03|535.63|538.12|535.72|538.12|535.72|538.03|535.63|0
1636009590000|2021-11-04 07:06:30|537.94|535.54|537.94|535.54|537.94|535.54|537.94|535.54|0
1636009600000|2021-11-04 07:06:40|537.84|535.44|537.94|535.54|537.94|535.54|537.84|535.44|0
1636009610000|2021-11-04 07:06:50|537.84|535.44|537.84|535.44|537.94|535.54|537.84|535.44|0
1636009620000|2021-11-04 07:07:00|537.94|535.54|538.12|535.72|538.12|535.72|537.94|535.54|0
1636009630000|2021-11-04 07:07:10|537.94|535.54|537.94|535.54|537.94|535.54|537.94|535.54|0
1636009640000|2021-11-04 07:07:20|538.02|535.62|538.12|535.72|538.12|535.72|538.02|535.62|0
1636009660000|2021-11-04 07:07:40|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1636009670000|2021-11-04 07:07:50|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636009690000|2021-11-04 07:08:10|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1636009700000|2021-11-04 07:08:20|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636009740000|2021-11-04 07:09:00|537.94|535.54|537.94|535.54|537.94|535.54|537.94|535.54|0
1636009760000|2021-11-04 07:09:20|538.02|535.62|538.12|535.72|538.12|535.72|537.94|535.54|0
1636009770000|2021-11-04 07:09:30|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1636009780000|2021-11-04 07:09:40|538.12|535.72|538.3|535.9|538.3|535.9|538.12|535.72|0
1636009790000|2021-11-04 07:09:50|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636009830000|2021-11-04 07:10:30|537.94|535.54|537.94|535.54|537.94|535.54|537.94|535.54|0
1636009840000|2021-11-04 07:10:40|538.02|535.62|538.12|535.72|538.12|535.72|538.02|535.62|0
1636009880000|2021-11-04 07:11:20|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1636009890000|2021-11-04 07:11:30|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636009900000|2021-11-04 07:11:40|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1636009930000|2021-11-04 07:12:10|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1636009950000|2021-11-04 07:12:30|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1636009980000|2021-11-04 07:13:00|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1636010010000|2021-11-04 07:13:30|538.57|536.17|538.66|536.26|538.66|536.26|538.57|536.17|0
1636010030000|2021-11-04 07:13:50|538.84|536.44|538.84|536.44|538.84|536.44|538.84|536.44|0
1636010050000|2021-11-04 07:14:10|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1636010100000|2021-11-04 07:15:00|538.75|536.35|538.66|536.26|538.75|536.35|538.66|536.26|0
1636010140000|2021-11-04 07:15:40|538.75|536.35|538.84|536.44|538.84|536.44|538.75|536.35|0
1636010150000|2021-11-04 07:15:50|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1636010180000|2021-11-04 07:16:20|538.84|536.44|538.84|536.44|538.84|536.44|538.84|536.44|0
1636010190000|2021-11-04 07:16:30|538.75|536.35|538.66|536.26|538.75|536.35|538.66|536.26|0
1636010200000|2021-11-04 07:16:40|538.84|536.44|538.66|536.26|538.84|536.44|538.66|536.26|0
1636010220000|2021-11-04 07:17:00|538.75|536.35|538.84|536.44|538.84|536.44|538.75|536.35|0
1636010310000|2021-11-04 07:18:30|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1636010350000|2021-11-04 07:19:10|538.84|536.44|538.66|536.26|538.84|536.44|538.66|536.26|0
1636010400000|2021-11-04 07:20:00|538.84|536.44|538.84|536.44|538.84|536.44|538.84|536.44|0
1636010450000|2021-11-04 07:20:50|538.66|536.26|538.84|536.44|538.84|536.44|538.66|536.26|0
1636010470000|2021-11-04 07:21:10|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1636010480000|2021-11-04 07:21:20|538.84|536.44|538.84|536.44|538.84|536.44|538.84|536.44|0
1636010530000|2021-11-04 07:22:10|539.02|536.62|539.02|536.62|539.02|536.62|539.02|536.62|0
1636010540000|2021-11-04 07:22:20|538.84|536.44|538.84|536.44|538.84|536.44|538.84|536.44|0
1636010550000|2021-11-04 07:22:30|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1636010660000|2021-11-04 07:24:20|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636010670000|2021-11-04 07:24:30|538.66|536.26|538.66|536.26|538.66|536.26|538.47|536.07|0
1636010680000|2021-11-04 07:24:40|538.29|535.89|538.29|535.89|538.29|535.89|538.29|535.89|0
1636010700000|2021-11-04 07:25:00|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636010760000|2021-11-04 07:26:00|538.65|536.25|538.65|536.25|538.65|536.25|538.65|536.25|0
1636010810000|2021-11-04 07:26:50|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636010820000|2021-11-04 07:27:00|538.65|536.25|538.65|536.25|538.65|536.25|538.65|536.25|0
1636010830000|2021-11-04 07:27:10|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636010850000|2021-11-04 07:27:30|538.56|536.16|538.65|536.25|538.65|536.25|538.56|536.16|0
1636010870000|2021-11-04 07:27:50|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636010880000|2021-11-04 07:28:00|538.65|536.25|538.65|536.25|538.65|536.25|538.65|536.25|0
1636010910000|2021-11-04 07:28:30|538.83|536.43|538.65|536.25|538.83|536.43|538.65|536.25|0
1636010970000|2021-11-04 07:29:30|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636010980000|2021-11-04 07:29:40|538.65|536.25|538.65|536.25|538.65|536.25|538.47|536.07|0
1636010990000|2021-11-04 07:29:50|538.47|536.07|538.83|536.43|538.83|536.43|538.47|536.07|0
1636011000000|2021-11-04 07:30:00|539.02|536.62|539.02|536.62|539.02|536.62|539.02|536.62|0
1636011010000|2021-11-04 07:30:10|538.83|536.43|539.02|536.62|539.02|536.62|538.83|536.43|0
1636011020000|2021-11-04 07:30:20|539.01|536.61|538.65|536.25|539.01|536.61|538.65|536.25|0
1636011100000|2021-11-04 07:31:40|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636011160000|2021-11-04 07:32:40|538.65|536.25|538.65|536.25|538.65|536.25|538.65|536.25|0
1636011170000|2021-11-04 07:32:50|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636011190000|2021-11-04 07:33:10|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636011200000|2021-11-04 07:33:20|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1636011210000|2021-11-04 07:33:30|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1636011280000|2021-11-04 07:34:40|535.72|533.32|536.4|534|536.4|534|534.51|532.11|0
1636011290000|2021-11-04 07:34:50|536.59|534.19|536.59|534.19|536.59|534.19|536.4|534|0
1636011300000|2021-11-04 07:35:00|536.4|534|536.4|534|536.4|534|536.4|534|0
1636011310000|2021-11-04 07:35:10|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1636011340000|2021-11-04 07:35:40|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1636011350000|2021-11-04 07:35:50|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1636011380000|2021-11-04 07:36:20|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1636011390000|2021-11-04 07:36:30|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1636011410000|2021-11-04 07:36:50|536.4|534|536.4|534|536.4|534|536.4|534|0
1636011420000|2021-11-04 07:37:00|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1636011500000|2021-11-04 07:38:20|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1636011510000|2021-11-04 07:38:30|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1636011520000|2021-11-04 07:38:40|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1636011540000|2021-11-04 07:39:00|536.58|534.18|536.77|534.37|536.77|534.37|536.58|534.18|0
1636011570000|2021-11-04 07:39:30|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1636011650000|2021-11-04 07:40:50|536.95|534.55|536.95|534.55|536.95|534.55|536.76|534.36|0
1636011680000|2021-11-04 07:41:20|537.13|534.73|537.31|534.91|537.31|534.91|537.13|534.73|0
1636011760000|2021-11-04 07:42:40|537.49|535.09|537.31|534.91|537.49|535.09|537.31|534.91|0
1636011800000|2021-11-04 07:43:20|537.49|535.09|537.67|535.27|537.67|535.27|537.49|535.09|0
1636011810000|2021-11-04 07:43:30|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1636011860000|2021-11-04 07:44:20|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1636011890000|2021-11-04 07:44:50|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1636011920000|2021-11-04 07:45:20|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1636011930000|2021-11-04 07:45:30|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1636011950000|2021-11-04 07:45:50|536.94|534.54|536.94|534.54|536.94|534.54|536.94|534.54|0
1636011960000|2021-11-04 07:46:00|537.13|534.73|536.94|534.54|537.13|534.73|536.94|534.54|0
1636011970000|2021-11-04 07:46:10|537.13|534.73|537.13|534.73|537.13|534.73|536.94|534.54|0
1636011980000|2021-11-04 07:46:20|537.12|534.72|537.31|534.91|537.31|534.91|537.12|534.72|0
1636011990000|2021-11-04 07:46:30|537.12|534.72|537.31|534.91|537.31|534.91|537.12|534.72|0
1636012000000|2021-11-04 07:46:40|537.12|534.72|537.31|534.91|537.31|534.91|537.12|534.72|0
1636012030000|2021-11-04 07:47:10|537.49|535.09|537.31|534.91|537.49|535.09|537.31|534.91|0
1636012050000|2021-11-04 07:47:30|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1636012060000|2021-11-04 07:47:40|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1636012090000|2021-11-04 07:48:10|537.12|534.72|537.21|534.81|537.21|534.81|537.12|534.72|0
1636012100000|2021-11-04 07:48:20|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1636012110000|2021-11-04 07:48:30|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1636012120000|2021-11-04 07:48:40|537.12|534.72|537.31|534.91|537.31|534.91|537.12|534.72|0
1636012180000|2021-11-04 07:49:40|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012210000|2021-11-04 07:50:10|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1636012230000|2021-11-04 07:50:30|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012240000|2021-11-04 07:50:40|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1636012250000|2021-11-04 07:50:50|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012280000|2021-11-04 07:51:20|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1636012290000|2021-11-04 07:51:30|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012300000|2021-11-04 07:51:40|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1636012310000|2021-11-04 07:51:50|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012320000|2021-11-04 07:52:00|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1636012340000|2021-11-04 07:52:20|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1636012350000|2021-11-04 07:52:30|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1636012390000|2021-11-04 07:53:10|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1636012450000|2021-11-04 07:54:10|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1636012470000|2021-11-04 07:54:30|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1636012510000|2021-11-04 07:55:10|537.48|535.08|537.48|535.08|537.67|535.27|537.48|535.08|0
1636012520000|2021-11-04 07:55:20|537.57|535.17|537.67|535.27|537.67|535.27|537.57|535.17|0
1636012540000|2021-11-04 07:55:40|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1636012600000|2021-11-04 07:56:40|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012670000|2021-11-04 07:57:50|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1636012680000|2021-11-04 07:58:00|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012690000|2021-11-04 07:58:10|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1636012720000|2021-11-04 07:58:40|536.94|534.54|537.12|534.72|537.12|534.72|536.94|534.54|0
1636012730000|2021-11-04 07:58:50|536.94|534.54|536.94|534.54|536.94|534.54|536.94|534.54|0
1636012770000|2021-11-04 07:59:30|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1636012790000|2021-11-04 07:59:50|536.94|534.54|536.94|534.54|536.94|534.54|536.94|534.54|0
1636012800000|2021-11-04 08:00:00|537.3|534.9|537.48|535.08|537.48|535.08|537.3|534.9|0
1636012810000|2021-11-04 08:00:10|537.3|534.9|537.3|534.9|537.48|535.08|537.3|534.9|0
1636012820000|2021-11-04 08:00:20|537.12|534.72|537.3|534.9|537.3|534.9|537.12|534.72|0
1636012830000|2021-11-04 08:00:30|537.12|534.72|537.12|534.72|537.12|534.72|536.94|534.54|0
1636012840000|2021-11-04 08:00:40|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012850000|2021-11-04 08:00:50|537.12|534.72|537.21|534.81|537.21|534.81|537.12|534.72|0
1636012860000|2021-11-04 08:01:00|537.3|534.9|537.12|534.72|537.48|535.08|537.12|534.72|0
1636012870000|2021-11-04 08:01:10|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012880000|2021-11-04 08:01:20|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1636012890000|2021-11-04 08:01:30|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1636012900000|2021-11-04 08:01:40|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1636012910000|2021-11-04 08:01:50|537.66|535.26|537.66|535.26|537.66|535.26|537.66|535.26|0
1636012920000|2021-11-04 08:02:00|537.84|535.44|537.84|535.44|537.84|535.44|537.84|535.44|0
1636012930000|2021-11-04 08:02:10|538.03|535.63|537.84|535.44|538.03|535.63|537.84|535.44|0
1636012950000|2021-11-04 08:02:30|538.03|535.63|538.03|535.63|538.03|535.63|538.03|535.63|0
1636012960000|2021-11-04 08:02:40|537.84|535.44|537.66|535.26|537.84|535.44|537.66|535.26|0
1636012970000|2021-11-04 08:02:50|537.48|535.08|537.66|535.26|537.66|535.26|537.48|535.08|0
1636012980000|2021-11-04 08:03:00|537.48|535.08|537.66|535.26|537.66|535.26|537.48|535.08|0
1636012990000|2021-11-04 08:03:10|537.84|535.44|538.21|535.81|538.21|535.81|537.84|535.44|0
1636013000000|2021-11-04 08:03:20|538.03|535.63|537.84|535.44|538.03|535.63|537.84|535.44|0
1636013010000|2021-11-04 08:03:30|538.03|535.63|538.21|535.81|538.21|535.81|538.03|535.63|0
1636013020000|2021-11-04 08:03:40|538.03|535.63|538.03|535.63|538.03|535.63|538.03|535.63|0
1636013030000|2021-11-04 08:03:50|538.21|535.81|538.21|535.81|538.21|535.81|538.21|535.81|0
1636013040000|2021-11-04 08:04:00|538.03|535.63|538.03|535.63|538.03|535.63|538.03|535.63|0
1636013050000|2021-11-04 08:04:10|538.02|535.62|538.02|535.62|538.02|535.62|538.02|535.62|0
1636013060000|2021-11-04 08:04:20|538.21|535.81|538.21|535.81|538.21|535.81|538.21|535.81|0
1636013090000|2021-11-04 08:04:50|538.29|535.89|538.39|535.99|538.39|535.99|538.21|535.81|0
1636013100000|2021-11-04 08:05:00|538.21|535.81|538.21|535.81|538.21|535.81|538.21|535.81|0
1636013110000|2021-11-04 08:05:10|538.39|535.99|538.39|535.99|538.39|535.99|538.39|535.99|0
1636013160000|2021-11-04 08:06:00|538.57|536.17|538.57|536.17|538.75|536.35|538.57|536.17|0
1636013190000|2021-11-04 08:06:30|538.39|535.99|538.39|535.99|538.39|535.99|538.39|535.99|0
1636013200000|2021-11-04 08:06:40|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1636013220000|2021-11-04 08:07:00|538.75|536.35|538.57|536.17|538.75|536.35|538.57|536.17|0
1636013230000|2021-11-04 08:07:10|538.75|536.35|538.75|536.35|538.75|536.35|538.57|536.17|0
1636013240000|2021-11-04 08:07:20|538.93|536.53|538.93|536.53|538.93|536.53|538.75|536.35|0
1636013250000|2021-11-04 08:07:30|538.75|536.35|538.93|536.53|538.93|536.53|538.75|536.35|0
1636013270000|2021-11-04 08:07:50|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1636013280000|2021-11-04 08:08:00|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1636013290000|2021-11-04 08:08:10|538.75|536.35|538.93|536.53|538.93|536.53|538.75|536.35|0
1636013300000|2021-11-04 08:08:20|539.11|536.71|539.29|536.89|539.29|536.89|539.11|536.71|0
1636013310000|2021-11-04 08:08:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1636013330000|2021-11-04 08:08:50|539.29|536.89|539.48|537.08|539.48|537.08|539.29|536.89|0
1636013350000|2021-11-04 08:09:10|539.29|536.89|539.48|537.08|539.48|537.08|539.29|536.89|0
1636013360000|2021-11-04 08:09:20|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1636013370000|2021-11-04 08:09:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1636013380000|2021-11-04 08:09:40|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1636013390000|2021-11-04 08:09:50|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1636013400000|2021-11-04 08:10:00|538.93|536.53|538.93|536.53|539.11|536.71|538.93|536.53|0
1636013420000|2021-11-04 08:10:20|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1636013430000|2021-11-04 08:10:30|538.75|536.35|538.57|536.17|538.75|536.35|538.57|536.17|0
1636013440000|2021-11-04 08:10:40|538.75|536.35|538.75|536.35|538.93|536.53|538.75|536.35|0
1636013460000|2021-11-04 08:11:00|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1636013470000|2021-11-04 08:11:10|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1636013480000|2021-11-04 08:11:20|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1636013490000|2021-11-04 08:11:30|538.39|535.99|538.39|535.99|538.39|535.99|538.39|535.99|0
1636013500000|2021-11-04 08:11:40|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1636013510000|2021-11-04 08:11:50|538.47|536.07|538.57|536.17|538.57|536.17|538.47|536.07|0
1636013520000|2021-11-04 08:12:00|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1636013540000|2021-11-04 08:12:20|538.57|536.17|538.38|535.98|538.57|536.17|538.38|535.98|0
1636013550000|2021-11-04 08:12:30|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1636013560000|2021-11-04 08:12:40|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1636013570000|2021-11-04 08:12:50|538.47|536.07|538.57|536.17|538.57|536.17|538.38|535.98|0
1636013580000|2021-11-04 08:13:00|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1636013590000|2021-11-04 08:13:10|538.93|536.53|538.93|536.53|538.93|536.53|538.83|536.43|0
1636013620000|2021-11-04 08:13:40|539.02|536.62|538.93|536.53|539.02|536.62|538.93|536.53|0
1636013630000|2021-11-04 08:13:50|539.11|536.71|538.93|536.53|539.11|536.71|538.93|536.53|0
1636013640000|2021-11-04 08:14:00|539.11|536.71|539.11|536.71|539.11|536.71|538.93|536.53|0
1636013650000|2021-11-04 08:14:10|539.29|536.89|539.29|536.89|539.47|537.07|539.29|536.89|0
1636013670000|2021-11-04 08:14:30|539.47|537.07|539.47|537.07|539.47|537.07|539.29|536.89|0
1636013680000|2021-11-04 08:14:40|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1636013690000|2021-11-04 08:14:50|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1636013700000|2021-11-04 08:15:00|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1636013710000|2021-11-04 08:15:10|539.29|536.89|539.47|537.07|539.47|537.07|539.29|536.89|0
1636013730000|2021-11-04 08:15:30|539.29|536.89|539.47|537.07|539.47|537.07|539.29|536.89|0
1636013740000|2021-11-04 08:15:40|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1636013750000|2021-11-04 08:15:50|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1636013760000|2021-11-04 08:16:00|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1636013770000|2021-11-04 08:16:10|539.47|537.07|539.29|536.89|539.47|537.07|539.29|536.89|0
1636013790000|2021-11-04 08:16:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1636013800000|2021-11-04 08:16:40|539.29|536.89|538.93|536.53|539.29|536.89|538.93|536.53|0
1636013830000|2021-11-04 08:17:10|539.11|536.71|539.47|537.07|539.47|537.07|539.11|536.71|0
1636013840000|2021-11-04 08:17:20|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1636013850000|2021-11-04 08:17:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1636013860000|2021-11-04 08:17:40|539.29|536.89|539.11|536.71|539.29|536.89|539.11|536.71|0
1636013870000|2021-11-04 08:17:50|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1636013880000|2021-11-04 08:18:00|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1636013890000|2021-11-04 08:18:10|539.65|537.25|539.47|537.07|539.65|537.25|539.47|537.07|0
1636013900000|2021-11-04 08:18:20|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1636013910000|2021-11-04 08:18:30|539.84|537.44|539.65|537.25|539.84|537.44|539.65|537.25|0
1636013920000|2021-11-04 08:18:40|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1636013930000|2021-11-04 08:18:50|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1636013950000|2021-11-04 08:19:10|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1636013960000|2021-11-04 08:19:20|540.38|537.98|540.38|537.98|540.38|537.98|540.38|537.98|0
1636013970000|2021-11-04 08:19:30|540.56|538.16|540.56|538.16|540.56|538.16|540.56|538.16|0
1636013990000|2021-11-04 08:19:50|540.74|538.34|540.74|538.34|540.93|538.53|540.74|538.34|0
1636014010000|2021-11-04 08:20:10|540.56|538.16|540.38|537.98|540.56|538.16|540.38|537.98|0
1636014020000|2021-11-04 08:20:20|540.56|538.16|540.56|538.16|540.56|538.16|540.56|538.16|0
1636014050000|2021-11-04 08:20:50|540.38|537.98|540.38|537.98|540.38|537.98|540.38|537.98|0
1636014060000|2021-11-04 08:21:00|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1636014070000|2021-11-04 08:21:10|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1636014100000|2021-11-04 08:21:40|540.02|537.62|540.02|537.62|540.1|537.7|540.02|537.62|0
1636014110000|2021-11-04 08:21:50|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1636014120000|2021-11-04 08:22:00|540.02|537.62|540.2|537.8|540.2|537.8|540.02|537.62|0
1636014140000|2021-11-04 08:22:20|540.38|537.98|540.74|538.34|540.74|538.34|540.38|537.98|0
1636014150000|2021-11-04 08:22:30|540.93|538.53|541.29|538.89|541.29|538.89|540.93|538.53|0
1636014160000|2021-11-04 08:22:40|541.47|539.07|541.47|539.07|541.47|539.07|541.29|538.89|0
1636014170000|2021-11-04 08:22:50|541.65|539.25|542.02|539.62|542.02|539.62|541.65|539.25|0
1636014180000|2021-11-04 08:23:00|541.84|539.44|542.02|539.62|542.02|539.62|541.65|539.25|0
1636014190000|2021-11-04 08:23:10|541.84|539.44|541.84|539.44|541.84|539.44|541.84|539.44|0
1636014200000|2021-11-04 08:23:20|541.65|539.25|541.83|539.43|541.83|539.43|541.65|539.25|0
1636014210000|2021-11-04 08:23:30|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1636014220000|2021-11-04 08:23:40|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1636014230000|2021-11-04 08:23:50|541.65|539.25|541.65|539.25|541.65|539.25|541.65|539.25|0
1636014240000|2021-11-04 08:24:00|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1636014250000|2021-11-04 08:24:10|541.65|539.25|541.29|538.89|541.65|539.25|541.29|538.89|0
1636014270000|2021-11-04 08:24:30|541.11|538.71|541.11|538.71|541.11|538.71|541.11|538.71|0
1636014280000|2021-11-04 08:24:40|541.29|538.89|541.29|538.89|541.29|538.89|541.11|538.71|0
1636014290000|2021-11-04 08:24:50|541.11|538.71|541.11|538.71|541.11|538.71|541.11|538.71|0
1636014300000|2021-11-04 08:25:00|541.29|538.89|540.92|538.52|541.29|538.89|540.92|538.52|0
1636014310000|2021-11-04 08:25:10|541.11|538.71|541.11|538.71|541.11|538.71|541.11|538.71|0
1636014320000|2021-11-04 08:25:20|541.29|538.89|541.29|538.89|541.29|538.89|541.29|538.89|0
1636014330000|2021-11-04 08:25:30|541.47|539.07|541.47|539.07|541.47|539.07|541.29|538.89|0
1636014340000|2021-11-04 08:25:40|541.29|538.89|541.11|538.71|541.29|538.89|541.11|538.71|0
1636014350000|2021-11-04 08:25:50|541.29|538.89|541.11|538.71|541.29|538.89|541.11|538.71|0
1636014360000|2021-11-04 08:26:00|540.92|538.52|540.74|538.34|541.11|538.71|540.74|538.34|0
1636014370000|2021-11-04 08:26:10|540.56|538.16|540.56|538.16|540.65|538.25|540.56|538.16|0
1636014380000|2021-11-04 08:26:20|540.74|538.34|540.74|538.34|540.74|538.34|540.74|538.34|0
1636014390000|2021-11-04 08:26:30|540.56|538.16|540.56|538.16|540.56|538.16|540.56|538.16|0
1636014420000|2021-11-04 08:27:00|540.47|538.07|540.56|538.16|540.56|538.16|540.38|537.98|0
1636014440000|2021-11-04 08:27:20|540.74|538.34|540.56|538.16|540.74|538.34|540.56|538.16|0
1636014450000|2021-11-04 08:27:30|540.74|538.34|540.74|538.34|540.74|538.34|540.74|538.34|0
1636014460000|2021-11-04 08:27:40|540.92|538.52|540.92|538.52|540.92|538.52|540.92|538.52|0
1636014470000|2021-11-04 08:27:50|540.74|538.34|540.56|538.16|540.74|538.34|540.38|537.98|0
1636014490000|2021-11-04 08:28:10|540.38|537.98|540.38|537.98|540.46|538.06|540.38|537.98|0
1636014500000|2021-11-04 08:28:20|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1636014510000|2021-11-04 08:28:30|540.01|537.61|540.01|537.61|540.01|537.61|540.01|537.61|0
1636014530000|2021-11-04 08:28:50|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1636014540000|2021-11-04 08:29:00|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1636014550000|2021-11-04 08:29:10|539.65|537.25|539.83|537.43|539.83|537.43|539.65|537.25|0
1636014560000|2021-11-04 08:29:20|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1636014570000|2021-11-04 08:29:30|539.47|537.07|539.29|536.89|539.47|537.07|539.1|536.7|0
1636014580000|2021-11-04 08:29:40|539.1|536.7|539.29|536.89|539.29|536.89|539.1|536.7|0
1636014590000|2021-11-04 08:29:50|539.1|536.7|538.92|536.52|539.1|536.7|538.92|536.52|0
1636014600000|2021-11-04 08:30:00|539.1|536.7|538.92|536.52|539.1|536.7|538.92|536.52|0
1636014610000|2021-11-04 08:30:10|539.1|536.7|539.29|536.89|539.29|536.89|539.1|536.7|0
1636014620000|2021-11-04 08:30:20|539.1|536.7|539.29|536.89|539.29|536.89|539.1|536.7|0
1636014630000|2021-11-04 08:30:30|539.1|536.7|538.92|536.52|539.1|536.7|538.92|536.52|0
1636014650000|2021-11-04 08:30:50|539.1|536.7|539.65|537.25|539.65|537.25|539.1|536.7|0
1636014670000|2021-11-04 08:31:10|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1636014680000|2021-11-04 08:31:20|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1636014690000|2021-11-04 08:31:30|539.83|537.43|539.65|537.25|539.83|537.43|539.65|537.25|0
1636014710000|2021-11-04 08:31:50|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1636014720000|2021-11-04 08:32:00|540.01|537.61|539.83|537.43|540.01|537.61|539.83|537.43|0
1636014730000|2021-11-04 08:32:10|540.01|537.61|539.83|537.43|540.01|537.61|539.83|537.43|0
1636014740000|2021-11-04 08:32:20|540.01|537.61|540.01|537.61|540.01|537.61|540.01|537.61|0
1636014750000|2021-11-04 08:32:30|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1636014760000|2021-11-04 08:32:40|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1636014780000|2021-11-04 08:33:00|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1636014790000|2021-11-04 08:33:10|539.28|536.88|539.47|537.07|539.47|537.07|539.28|536.88|0
1636014800000|2021-11-04 08:33:20|539.65|537.25|539.83|537.43|539.83|537.43|539.65|537.25|0
1636014810000|2021-11-04 08:33:30|539.65|537.25|539.83|537.43|539.83|537.43|539.65|537.25|0
1636014820000|2021-11-04 08:33:40|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1636014830000|2021-11-04 08:33:50|539.73|537.33|539.65|537.25|539.73|537.33|539.65|537.25|0
1636014850000|2021-11-04 08:34:10|539.55|537.15|539.65|537.25|539.65|537.25|539.55|537.15|0
1636014870000|2021-11-04 08:34:30|539.47|537.07|539.65|537.25|539.65|537.25|539.47|537.07|0
1636014880000|2021-11-04 08:34:40|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1636014890000|2021-11-04 08:34:50|539.1|536.7|539.1|536.7|539.1|536.7|539.1|536.7|0
1636014920000|2021-11-04 08:35:20|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1636014930000|2021-11-04 08:35:30|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1636014960000|2021-11-04 08:36:00|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1636014980000|2021-11-04 08:36:20|538.83|536.43|538.92|536.52|538.92|536.52|538.83|536.43|0
1636015000000|2021-11-04 08:36:40|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1636015010000|2021-11-04 08:36:50|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1636015040000|2021-11-04 08:37:20|539.1|536.7|538.92|536.52|539.1|536.7|538.92|536.52|0
1636015050000|2021-11-04 08:37:30|538.82|536.42|538.74|536.34|538.82|536.42|538.74|536.34|0
1636015060000|2021-11-04 08:37:40|538.92|536.52|538.92|536.52|538.92|536.52|538.74|536.34|0
1636015070000|2021-11-04 08:37:50|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1636015080000|2021-11-04 08:38:00|538.56|536.16|538.74|536.34|538.74|536.34|538.56|536.16|0
1636015100000|2021-11-04 08:38:20|538.64|536.24|538.56|536.16|538.74|536.34|538.56|536.16|0
1636015110000|2021-11-04 08:38:30|538.28|535.88|538.19|535.79|538.28|535.88|538.19|535.79|0
1636015130000|2021-11-04 08:38:50|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1636015140000|2021-11-04 08:39:00|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1636015160000|2021-11-04 08:39:20|538.28|535.88|538.37|535.97|538.37|535.97|538.19|535.79|0
1636015170000|2021-11-04 08:39:30|538.46|536.06|538.56|536.16|538.56|536.16|538.46|536.06|0
1636015180000|2021-11-04 08:39:40|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1636015190000|2021-11-04 08:39:50|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1636015200000|2021-11-04 08:40:00|539.1|536.7|539.1|536.7|539.1|536.7|539.1|536.7|0
1636015210000|2021-11-04 08:40:10|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1636015220000|2021-11-04 08:40:20|538.82|536.42|538.92|536.52|538.92|536.52|538.82|536.42|0
1636015230000|2021-11-04 08:40:30|539.1|536.7|538.92|536.52|539.1|536.7|538.92|536.52|0
1636015270000|2021-11-04 08:41:10|538.55|536.15|538.74|536.34|538.74|536.34|538.55|536.15|0
1636015290000|2021-11-04 08:41:30|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1636015300000|2021-11-04 08:41:40|538.74|536.34|538.64|536.24|538.74|536.34|538.64|536.24|0
1636015310000|2021-11-04 08:41:50|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1636015330000|2021-11-04 08:42:10|538.46|536.06|538.37|535.97|538.46|536.06|538.37|535.97|0
1636015350000|2021-11-04 08:42:30|538.55|536.15|538.37|535.97|538.55|536.15|538.37|535.97|0
1636015360000|2021-11-04 08:42:40|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1636015380000|2021-11-04 08:43:00|538.37|535.97|538.55|536.15|538.55|536.15|538.37|535.97|0
1636015400000|2021-11-04 08:43:20|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1636015410000|2021-11-04 08:43:30|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1636015420000|2021-11-04 08:43:40|538.01|535.61|538.19|535.79|538.19|535.79|538.01|535.61|0
1636015440000|2021-11-04 08:44:00|538.01|535.61|538.01|535.61|538.19|535.79|538.01|535.61|0
1636015480000|2021-11-04 08:44:40|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1636015490000|2021-11-04 08:44:50|538.01|535.61|537.83|535.43|538.01|535.61|537.83|535.43|0
1636015500000|2021-11-04 08:45:00|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1636015520000|2021-11-04 08:45:20|537.73|535.33|537.83|535.43|537.83|535.43|537.65|535.25|0
1636015540000|2021-11-04 08:45:40|537.65|535.25|537.28|534.88|537.65|535.25|537.28|534.88|0
1636015570000|2021-11-04 08:46:10|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636015580000|2021-11-04 08:46:20|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636015600000|2021-11-04 08:46:40|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1636015620000|2021-11-04 08:47:00|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636015630000|2021-11-04 08:47:10|537.83|535.43|537.64|535.24|537.83|535.43|537.64|535.24|0
1636015640000|2021-11-04 08:47:20|537.83|535.43|537.83|535.43|537.83|535.43|537.64|535.24|0
1636015650000|2021-11-04 08:47:30|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1636015660000|2021-11-04 08:47:40|537.83|535.43|537.64|535.24|537.83|535.43|537.64|535.24|0
1636015680000|2021-11-04 08:48:00|537.46|535.06|537.64|535.24|537.64|535.24|537.46|535.06|0
1636015690000|2021-11-04 08:48:10|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636015700000|2021-11-04 08:48:20|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636015720000|2021-11-04 08:48:40|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636015730000|2021-11-04 08:48:50|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636015740000|2021-11-04 08:49:00|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636015750000|2021-11-04 08:49:10|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636015800000|2021-11-04 08:50:00|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636015810000|2021-11-04 08:50:10|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636015820000|2021-11-04 08:50:20|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1636015830000|2021-11-04 08:50:30|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636015840000|2021-11-04 08:50:40|537.82|535.42|537.64|535.24|537.82|535.42|537.64|535.24|0
1636015850000|2021-11-04 08:50:50|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636015890000|2021-11-04 08:51:30|538.01|535.61|538.01|535.61|538.01|535.61|537.82|535.42|0
1636015900000|2021-11-04 08:51:40|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636015910000|2021-11-04 08:51:50|538.01|535.61|537.82|535.42|538.01|535.61|537.82|535.42|0
1636015930000|2021-11-04 08:52:10|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636015950000|2021-11-04 08:52:30|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636015990000|2021-11-04 08:53:10|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1636016000000|2021-11-04 08:53:20|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1636016020000|2021-11-04 08:53:40|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636016040000|2021-11-04 08:54:00|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636016050000|2021-11-04 08:54:10|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636016110000|2021-11-04 08:55:10|537.55|535.15|537.64|535.24|537.64|535.24|537.46|535.06|0
1636016120000|2021-11-04 08:55:20|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636016130000|2021-11-04 08:55:30|537.55|535.15|537.28|534.88|537.55|535.15|537.28|534.88|0
1636016140000|2021-11-04 08:55:40|537.1|534.7|537.28|534.88|537.28|534.88|537.1|534.7|0
1636016160000|2021-11-04 08:56:00|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636016170000|2021-11-04 08:56:10|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636016180000|2021-11-04 08:56:20|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636016190000|2021-11-04 08:56:30|537.28|534.88|537.46|535.06|537.46|535.06|537.28|534.88|0
1636016200000|2021-11-04 08:56:40|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1636016220000|2021-11-04 08:57:00|537.1|534.7|537.28|534.88|537.28|534.88|537.1|534.7|0
1636016250000|2021-11-04 08:57:30|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636016260000|2021-11-04 08:57:40|537.64|535.24|537.46|535.06|537.64|535.24|537.46|535.06|0
1636016270000|2021-11-04 08:57:50|537.64|535.24|537.46|535.06|537.64|535.24|537.46|535.06|0
1636016280000|2021-11-04 08:58:00|537.28|534.88|537.46|535.06|537.46|535.06|537.28|534.88|0
1636016290000|2021-11-04 08:58:10|537.28|534.88|537.46|535.06|537.46|535.06|537.28|534.88|0
1636016320000|2021-11-04 08:58:40|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1636016350000|2021-11-04 08:59:10|537.36|534.96|537.46|535.06|537.46|535.06|537.28|534.88|0
1636016380000|2021-11-04 08:59:40|537.64|535.24|537.55|535.15|537.64|535.24|537.55|535.15|0
1636016390000|2021-11-04 08:59:50|537.64|535.24|537.46|535.06|537.64|535.24|537.46|535.06|0
1636016410000|2021-11-04 09:00:10|537.54|535.14|537.46|535.06|537.64|535.24|537.46|535.06|0
1636016420000|2021-11-04 09:00:20|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1636016430000|2021-11-04 09:00:30|538|535.6|538|535.6|538|535.6|538|535.6|0
1636016470000|2021-11-04 09:01:10|537.91|535.51|537.82|535.42|537.91|535.51|537.82|535.42|0
1636016480000|2021-11-04 09:01:20|537.46|535.06|537.46|535.06|537.64|535.24|537.46|535.06|0
1636016500000|2021-11-04 09:01:40|537.64|535.24|537.46|535.06|537.64|535.24|537.46|535.06|0
1636016510000|2021-11-04 09:01:50|537.28|534.88|537.28|534.88|537.36|534.96|537.28|534.88|0
1636016520000|2021-11-04 09:02:00|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636016530000|2021-11-04 09:02:10|537.09|534.69|537.28|534.88|537.28|534.88|537.09|534.69|0
1636016540000|2021-11-04 09:02:20|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636016550000|2021-11-04 09:02:30|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636016570000|2021-11-04 09:02:50|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636016590000|2021-11-04 09:03:10|537.64|535.24|537.46|535.06|537.64|535.24|537.46|535.06|0
1636016610000|2021-11-04 09:03:30|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636016620000|2021-11-04 09:03:40|537.54|535.14|537.64|535.24|537.64|535.24|537.54|535.14|0
1636016630000|2021-11-04 09:03:50|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636016680000|2021-11-04 09:04:40|537.64|535.24|537.46|535.06|537.64|535.24|537.46|535.06|0
1636016730000|2021-11-04 09:05:30|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636016760000|2021-11-04 09:06:00|537.82|535.42|537.64|535.24|537.82|535.42|537.64|535.24|0
1636016790000|2021-11-04 09:06:30|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636016800000|2021-11-04 09:06:40|538|535.6|538|535.6|538|535.6|538|535.6|0
1636016810000|2021-11-04 09:06:50|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636016830000|2021-11-04 09:07:10|538|535.6|538|535.6|538|535.6|538|535.6|0
1636016860000|2021-11-04 09:07:40|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636016870000|2021-11-04 09:07:50|538|535.6|538|535.6|538|535.6|538|535.6|0
1636016890000|2021-11-04 09:08:10|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636016900000|2021-11-04 09:08:20|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636016920000|2021-11-04 09:08:40|537.45|535.05|537.45|535.05|537.45|535.05|537.45|535.05|0
1636017000000|2021-11-04 09:10:00|537.64|535.24|537.64|535.24|537.82|535.42|537.64|535.24|0
1636017010000|2021-11-04 09:10:10|537.82|535.42|537.82|535.42|537.82|535.42|537.64|535.24|0
1636017020000|2021-11-04 09:10:20|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636017040000|2021-11-04 09:10:40|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1636017070000|2021-11-04 09:11:10|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1636017120000|2021-11-04 09:12:00|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636017130000|2021-11-04 09:12:10|538|535.6|538|535.6|538|535.6|538|535.6|0
1636017140000|2021-11-04 09:12:20|538.18|535.78|538|535.6|538.18|535.78|538|535.6|0
1636017150000|2021-11-04 09:12:30|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1636017180000|2021-11-04 09:13:00|538|535.6|538.18|535.78|538.18|535.78|538|535.6|0
1636017210000|2021-11-04 09:13:30|538.36|535.96|538.18|535.78|538.36|535.96|538.18|535.78|0
1636017240000|2021-11-04 09:14:00|538.27|535.87|538.36|535.96|538.36|535.96|538.27|535.87|0
1636017280000|2021-11-04 09:14:40|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1636017290000|2021-11-04 09:14:50|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636017300000|2021-11-04 09:15:00|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1636017310000|2021-11-04 09:15:10|538|535.6|538|535.6|538|535.6|538|535.6|0
1636017320000|2021-11-04 09:15:20|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1636017330000|2021-11-04 09:15:30|538|535.6|538.18|535.78|538.18|535.78|538|535.6|0
1636017340000|2021-11-04 09:15:40|538.36|535.96|538.18|535.78|538.36|535.96|538.18|535.78|0
1636017350000|2021-11-04 09:15:50|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1636017360000|2021-11-04 09:16:00|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1636017400000|2021-11-04 09:16:40|538|535.6|538|535.6|538|535.6|538|535.6|0
1636017420000|2021-11-04 09:17:00|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1636017560000|2021-11-04 09:19:20|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636017570000|2021-11-04 09:19:30|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1636017620000|2021-11-04 09:20:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636017640000|2021-11-04 09:20:40|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1636017650000|2021-11-04 09:20:50|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1636017670000|2021-11-04 09:21:10|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636017710000|2021-11-04 09:21:50|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636017730000|2021-11-04 09:22:10|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636017770000|2021-11-04 09:22:50|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636017780000|2021-11-04 09:23:00|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636017800000|2021-11-04 09:23:20|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636017890000|2021-11-04 09:24:50|538.72|536.32|538.72|536.32|538.72|536.32|538.72|536.32|0
1636017930000|2021-11-04 09:25:30|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1636017940000|2021-11-04 09:25:40|538.72|536.32|538.72|536.32|538.72|536.32|538.72|536.32|0
1636017950000|2021-11-04 09:25:50|538.54|536.14|538.72|536.32|538.72|536.32|538.54|536.14|0
1636017960000|2021-11-04 09:26:00|538.54|536.14|538.72|536.32|538.72|536.32|538.54|536.14|0
1636017970000|2021-11-04 09:26:10|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636018000000|2021-11-04 09:26:40|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636018010000|2021-11-04 09:26:50|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636018040000|2021-11-04 09:27:20|538.72|536.32|538.72|536.32|538.72|536.32|538.72|536.32|0
1636018050000|2021-11-04 09:27:30|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636018060000|2021-11-04 09:27:40|538.72|536.32|538.72|536.32|538.72|536.32|538.72|536.32|0
1636018090000|2021-11-04 09:28:10|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636018130000|2021-11-04 09:28:50|538.72|536.32|538.72|536.32|538.72|536.32|538.72|536.32|0
1636018140000|2021-11-04 09:29:00|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636018160000|2021-11-04 09:29:20|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636018170000|2021-11-04 09:29:30|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1636018180000|2021-11-04 09:29:40|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1636018240000|2021-11-04 09:30:40|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636018250000|2021-11-04 09:30:50|538.17|535.77|538.35|535.95|538.35|535.95|538.17|535.77|0
1636018260000|2021-11-04 09:31:00|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636018270000|2021-11-04 09:31:10|537.99|535.59|538.17|535.77|538.17|535.77|537.99|535.59|0
1636018290000|2021-11-04 09:31:30|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636018320000|2021-11-04 09:32:00|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636018330000|2021-11-04 09:32:10|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636018370000|2021-11-04 09:32:50|538.17|535.77|538.17|535.77|538.17|535.77|538.08|535.68|0
1636018430000|2021-11-04 09:33:50|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636018440000|2021-11-04 09:34:00|537.81|535.41|537.81|535.41|537.81|535.41|537.71|535.31|0
1636018450000|2021-11-04 09:34:10|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636018490000|2021-11-04 09:34:50|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1636018520000|2021-11-04 09:35:20|537.62|535.22|537.81|535.41|537.81|535.41|537.62|535.22|0
1636018560000|2021-11-04 09:36:00|537.71|535.31|537.44|535.04|537.71|535.31|537.44|535.04|0
1636018600000|2021-11-04 09:36:40|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636018630000|2021-11-04 09:37:10|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636018640000|2021-11-04 09:37:20|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636018660000|2021-11-04 09:37:40|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636018670000|2021-11-04 09:37:50|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636018710000|2021-11-04 09:38:30|537.35|534.95|537.44|535.04|537.44|535.04|537.35|534.95|0
1636018720000|2021-11-04 09:38:40|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636018740000|2021-11-04 09:39:00|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636018790000|2021-11-04 09:39:50|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1636018800000|2021-11-04 09:40:00|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636018820000|2021-11-04 09:40:20|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636018850000|2021-11-04 09:40:50|536.72|534.32|536.9|534.5|536.9|534.5|536.72|534.32|0
1636018900000|2021-11-04 09:41:40|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636018950000|2021-11-04 09:42:30|536.71|534.31|536.9|534.5|536.9|534.5|536.71|534.31|0
1636018990000|2021-11-04 09:43:10|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1636019020000|2021-11-04 09:43:40|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636019040000|2021-11-04 09:44:00|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636019060000|2021-11-04 09:44:20|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636019090000|2021-11-04 09:44:50|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1636019100000|2021-11-04 09:45:00|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636019110000|2021-11-04 09:45:10|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636019130000|2021-11-04 09:45:30|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1636019150000|2021-11-04 09:45:50|536.89|534.49|537.08|534.68|537.08|534.68|536.89|534.49|0
1636019160000|2021-11-04 09:46:00|536.89|534.49|537.08|534.68|537.08|534.68|536.89|534.49|0
1636019170000|2021-11-04 09:46:10|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1636019180000|2021-11-04 09:46:20|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1636019190000|2021-11-04 09:46:30|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1636019200000|2021-11-04 09:46:40|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1636019220000|2021-11-04 09:47:00|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1636019250000|2021-11-04 09:47:30|536.71|534.31|536.89|534.49|536.89|534.49|536.71|534.31|0
1636019260000|2021-11-04 09:47:40|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636019280000|2021-11-04 09:48:00|537.26|534.86|537.16|534.76|537.26|534.86|537.08|534.68|0
1636019290000|2021-11-04 09:48:10|537.26|534.86|537.26|534.86|537.26|534.86|537.08|534.68|0
1636019300000|2021-11-04 09:48:20|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636019320000|2021-11-04 09:48:40|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636019330000|2021-11-04 09:48:50|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636019350000|2021-11-04 09:49:10|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636019400000|2021-11-04 09:50:00|536.89|534.49|537.26|534.86|537.26|534.86|536.89|534.49|0
1636019420000|2021-11-04 09:50:20|537.07|534.67|536.89|534.49|537.07|534.67|536.89|534.49|0
1636019440000|2021-11-04 09:50:40|537.07|534.67|536.89|534.49|537.07|534.67|536.89|534.49|0
1636019450000|2021-11-04 09:50:50|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636019490000|2021-11-04 09:51:30|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636019510000|2021-11-04 09:51:50|537.44|535.04|537.26|534.86|537.44|535.04|537.26|534.86|0
1636019520000|2021-11-04 09:52:00|537.07|534.67|537.26|534.86|537.26|534.86|537.07|534.67|0
1636019530000|2021-11-04 09:52:10|537.44|535.04|537.26|534.86|537.44|535.04|537.26|534.86|0
1636019550000|2021-11-04 09:52:30|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636019630000|2021-11-04 09:53:50|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636019650000|2021-11-04 09:54:10|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636019700000|2021-11-04 09:55:00|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636019710000|2021-11-04 09:55:10|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636019720000|2021-11-04 09:55:20|537.52|535.12|537.44|535.04|537.52|535.12|537.44|535.04|0
1636019740000|2021-11-04 09:55:40|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636019750000|2021-11-04 09:55:50|537.52|535.12|537.62|535.22|537.62|535.22|537.44|535.04|0
1636019770000|2021-11-04 09:56:10|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1636019790000|2021-11-04 09:56:30|537.7|535.3|537.8|535.4|537.8|535.4|537.7|535.3|0
1636019800000|2021-11-04 09:56:40|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636019830000|2021-11-04 09:57:10|537.8|535.4|537.8|535.4|537.8|535.4|537.7|535.3|0
1636019880000|2021-11-04 09:58:00|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1636019890000|2021-11-04 09:58:10|538.16|535.76|537.98|535.58|538.16|535.76|537.98|535.58|0
1636019910000|2021-11-04 09:58:30|538.07|535.67|538.16|535.76|538.16|535.76|538.07|535.67|0
1636019930000|2021-11-04 09:58:50|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1636019950000|2021-11-04 09:59:10|537.8|535.4|537.98|535.58|537.98|535.58|537.8|535.4|0
1636019960000|2021-11-04 09:59:20|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1636019980000|2021-11-04 09:59:40|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636019990000|2021-11-04 09:59:50|537.8|535.4|537.7|535.3|537.8|535.4|537.61|535.21|0
1636020000000|2021-11-04 10:00:00|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636020010000|2021-11-04 10:00:10|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636020050000|2021-11-04 10:00:50|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636020060000|2021-11-04 10:01:00|537.25|534.85|537.07|534.67|537.25|534.85|537.07|534.67|0
1636020080000|2021-11-04 10:01:20|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1636020100000|2021-11-04 10:01:40|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636020140000|2021-11-04 10:02:20|536.98|534.58|537.07|534.67|537.07|534.67|536.98|534.58|0
1636020150000|2021-11-04 10:02:30|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636020170000|2021-11-04 10:02:50|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636020180000|2021-11-04 10:03:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636020190000|2021-11-04 10:03:10|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636020200000|2021-11-04 10:03:20|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636020210000|2021-11-04 10:03:30|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636020240000|2021-11-04 10:04:00|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636020250000|2021-11-04 10:04:10|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636020290000|2021-11-04 10:04:50|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636020300000|2021-11-04 10:05:00|537.79|535.39|537.79|535.39|537.79|535.39|537.61|535.21|0
1636020310000|2021-11-04 10:05:10|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636020320000|2021-11-04 10:05:20|537.79|535.39|537.79|535.39|537.79|535.39|537.79|535.39|0
1636020340000|2021-11-04 10:05:40|537.98|535.58|537.79|535.39|537.98|535.58|537.79|535.39|0
1636020350000|2021-11-04 10:05:50|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636020360000|2021-11-04 10:06:00|537.7|535.3|537.61|535.21|537.7|535.3|537.61|535.21|0
1636020370000|2021-11-04 10:06:10|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636020380000|2021-11-04 10:06:20|537.25|534.85|537.43|535.03|537.43|535.03|537.25|534.85|0
1636020390000|2021-11-04 10:06:30|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636020420000|2021-11-04 10:07:00|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636020450000|2021-11-04 10:07:30|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1636020470000|2021-11-04 10:07:50|536.89|534.49|536.7|534.3|536.89|534.49|536.7|534.3|0
1636020480000|2021-11-04 10:08:00|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1636020490000|2021-11-04 10:08:10|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1636020500000|2021-11-04 10:08:20|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636020590000|2021-11-04 10:09:50|537.15|534.75|537.25|534.85|537.25|534.85|537.15|534.75|0
1636020610000|2021-11-04 10:10:10|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636020640000|2021-11-04 10:10:40|537.25|534.85|537.07|534.67|537.25|534.85|537.07|534.67|0
1636020660000|2021-11-04 10:11:00|537.25|534.85|537.25|534.85|537.25|534.85|537.07|534.67|0
1636020670000|2021-11-04 10:11:10|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636020730000|2021-11-04 10:12:10|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636020740000|2021-11-04 10:12:20|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1636020810000|2021-11-04 10:13:30|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636020830000|2021-11-04 10:13:50|537.06|534.66|537.25|534.85|537.25|534.85|537.06|534.66|0
1636020840000|2021-11-04 10:14:00|537.15|534.75|537.06|534.66|537.15|534.75|537.06|534.66|0
1636020850000|2021-11-04 10:14:10|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636020900000|2021-11-04 10:15:00|537.33|534.93|537.43|535.03|537.43|535.03|537.33|534.93|0
1636020910000|2021-11-04 10:15:10|537.51|535.11|537.61|535.21|537.61|535.21|537.51|535.11|0
1636020950000|2021-11-04 10:15:50|537.79|535.39|537.79|535.39|537.79|535.39|537.79|535.39|0
1636020960000|2021-11-04 10:16:00|537.7|535.3|537.61|535.21|537.7|535.3|537.61|535.21|0
1636020990000|2021-11-04 10:16:30|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636021000000|2021-11-04 10:16:40|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636021020000|2021-11-04 10:17:00|537.43|535.03|537.61|535.21|537.61|535.21|537.43|535.03|0
1636021040000|2021-11-04 10:17:20|537.69|535.29|537.61|535.21|537.69|535.29|537.61|535.21|0
1636021060000|2021-11-04 10:17:40|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636021070000|2021-11-04 10:17:50|537.61|535.21|537.43|535.03|537.61|535.21|537.43|535.03|0
1636021130000|2021-11-04 10:18:50|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636021200000|2021-11-04 10:20:00|537.06|534.66|537.24|534.84|537.24|534.84|537.06|534.66|0
1636021230000|2021-11-04 10:20:30|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636021240000|2021-11-04 10:20:40|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1636021270000|2021-11-04 10:21:10|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636021280000|2021-11-04 10:21:20|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1636021310000|2021-11-04 10:21:50|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1636021320000|2021-11-04 10:22:00|536.88|534.48|536.7|534.3|536.88|534.48|536.7|534.3|0
1636021330000|2021-11-04 10:22:10|536.79|534.39|536.88|534.48|536.88|534.48|536.7|534.3|0
1636021360000|2021-11-04 10:22:40|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636021380000|2021-11-04 10:23:00|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636021390000|2021-11-04 10:23:10|537.06|534.66|537.06|534.66|537.15|534.75|537.06|534.66|0
1636021400000|2021-11-04 10:23:20|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636021420000|2021-11-04 10:23:40|537.42|535.02|537.42|535.02|537.42|535.02|537.42|535.02|0
1636021430000|2021-11-04 10:23:50|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636021470000|2021-11-04 10:24:30|537.42|535.02|537.24|534.84|537.42|535.02|537.24|534.84|0
1636021480000|2021-11-04 10:24:40|537.42|535.02|537.42|535.02|537.51|535.11|537.42|535.02|0
1636021570000|2021-11-04 10:26:10|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1636021690000|2021-11-04 10:28:10|537.78|535.38|537.78|535.38|537.78|535.38|537.78|535.38|0
1636021700000|2021-11-04 10:28:20|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1636021770000|2021-11-04 10:29:30|537.78|535.38|537.78|535.38|537.78|535.38|537.78|535.38|0
1636021800000|2021-11-04 10:30:00|537.97|535.57|537.97|535.57|537.97|535.57|537.97|535.57|0
1636021820000|2021-11-04 10:30:20|537.78|535.38|537.97|535.57|537.97|535.57|537.78|535.38|0
1636021860000|2021-11-04 10:31:00|538.15|535.75|537.97|535.57|538.15|535.75|537.97|535.57|0
1636021870000|2021-11-04 10:31:10|538.15|535.75|538.15|535.75|538.15|535.75|538.15|535.75|0
1636021890000|2021-11-04 10:31:30|537.97|535.57|538.15|535.75|538.15|535.75|537.97|535.57|0
1636021930000|2021-11-04 10:32:10|537.96|535.56|537.96|535.56|537.96|535.56|537.96|535.56|0
1636021970000|2021-11-04 10:32:50|538.15|535.75|538.15|535.75|538.15|535.75|538.15|535.75|0
1636022050000|2021-11-04 10:34:10|537.96|535.56|537.96|535.56|537.96|535.56|537.96|535.56|0
1636022080000|2021-11-04 10:34:40|537.78|535.38|537.96|535.56|537.96|535.56|537.78|535.38|0
1636022140000|2021-11-04 10:35:40|537.78|535.38|537.78|535.38|537.78|535.38|537.78|535.38|0
1636022180000|2021-11-04 10:36:20|537.87|535.47|537.96|535.56|537.96|535.56|537.87|535.47|0
1636022220000|2021-11-04 10:37:00|538.14|535.74|537.96|535.56|538.14|535.74|537.96|535.56|0
1636022240000|2021-11-04 10:37:20|538.14|535.74|538.14|535.74|538.14|535.74|538.14|535.74|0
1636022270000|2021-11-04 10:37:50|537.96|535.56|537.96|535.56|537.96|535.56|537.96|535.56|0
1636022330000|2021-11-04 10:38:50|538.14|535.74|538.14|535.74|538.14|535.74|538.14|535.74|0
1636022380000|2021-11-04 10:39:40|538.32|535.92|538.51|536.11|538.51|536.11|538.32|535.92|0
1636022470000|2021-11-04 10:41:10|538.32|535.92|538.41|536.01|538.51|536.11|538.32|535.92|0
1636022480000|2021-11-04 10:41:20|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1636022510000|2021-11-04 10:41:50|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1636022520000|2021-11-04 10:42:00|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1636022600000|2021-11-04 10:43:20|539.05|536.65|538.87|536.47|539.05|536.65|538.87|536.47|0
1636022610000|2021-11-04 10:43:30|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1636022620000|2021-11-04 10:43:40|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1636022650000|2021-11-04 10:44:10|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1636022660000|2021-11-04 10:44:20|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1636022760000|2021-11-04 10:46:00|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1636022840000|2021-11-04 10:47:20|538.68|536.28|538.68|536.28|538.68|536.28|538.68|536.28|0
1636022860000|2021-11-04 10:47:40|538.5|536.1|538.5|536.1|538.5|536.1|538.5|536.1|0
1636022940000|2021-11-04 10:49:00|538.68|536.28|538.5|536.1|538.68|536.28|538.5|536.1|0
1636022950000|2021-11-04 10:49:10|538.68|536.28|538.68|536.28|538.68|536.28|538.68|536.28|0
1636023010000|2021-11-04 10:50:10|538.87|536.47|538.87|536.47|538.87|536.47|538.77|536.37|0
1636023030000|2021-11-04 10:50:30|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1636023040000|2021-11-04 10:50:40|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1636023060000|2021-11-04 10:51:00|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1636023070000|2021-11-04 10:51:10|538.87|536.47|538.87|536.47|539.05|536.65|538.87|536.47|0
1636023090000|2021-11-04 10:51:30|538.86|536.46|539.05|536.65|539.05|536.65|538.86|536.46|0
1636023100000|2021-11-04 10:51:40|538.86|536.46|539.05|536.65|539.05|536.65|538.86|536.46|0
1636023110000|2021-11-04 10:51:50|538.95|536.55|539.05|536.65|539.05|536.65|538.95|536.55|0
1636023150000|2021-11-04 10:52:30|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1636023160000|2021-11-04 10:52:40|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1636023170000|2021-11-04 10:52:50|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023200000|2021-11-04 10:53:20|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636023220000|2021-11-04 10:53:40|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1636023270000|2021-11-04 10:54:30|540.14|537.74|539.95|537.55|540.14|537.74|539.95|537.55|0
1636023280000|2021-11-04 10:54:40|540.14|537.74|539.95|537.55|540.14|537.74|539.95|537.55|0
1636023300000|2021-11-04 10:55:00|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636023320000|2021-11-04 10:55:20|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023360000|2021-11-04 10:56:00|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1636023380000|2021-11-04 10:56:20|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023420000|2021-11-04 10:57:00|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1636023430000|2021-11-04 10:57:10|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023470000|2021-11-04 10:57:50|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1636023480000|2021-11-04 10:58:00|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023580000|2021-11-04 10:59:40|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1636023590000|2021-11-04 10:59:50|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023640000|2021-11-04 11:00:40|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636023660000|2021-11-04 11:01:00|539.59|537.19|539.77|537.37|539.77|537.37|539.59|537.19|0
1636023670000|2021-11-04 11:01:10|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023690000|2021-11-04 11:01:30|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636023700000|2021-11-04 11:01:40|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023710000|2021-11-04 11:01:50|539.77|537.37|539.95|537.55|539.95|537.55|539.77|537.37|0
1636023720000|2021-11-04 11:02:00|539.77|537.37|539.95|537.55|539.95|537.55|539.77|537.37|0
1636023730000|2021-11-04 11:02:10|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636023770000|2021-11-04 11:02:50|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023780000|2021-11-04 11:03:00|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1636023820000|2021-11-04 11:03:40|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023870000|2021-11-04 11:04:30|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636023890000|2021-11-04 11:04:50|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636023920000|2021-11-04 11:05:20|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636023930000|2021-11-04 11:05:30|539.95|537.55|539.59|537.19|539.95|537.55|539.59|537.19|0
1636023960000|2021-11-04 11:06:00|539.4|537|539.4|537|539.4|537|539.4|537|0
1636023990000|2021-11-04 11:06:30|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636024010000|2021-11-04 11:06:50|539.4|537|539.4|537|539.4|537|539.4|537|0
1636024060000|2021-11-04 11:07:40|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1636024080000|2021-11-04 11:08:00|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636024180000|2021-11-04 11:09:40|539.95|537.55|539.77|537.37|539.95|537.55|539.77|537.37|0
1636024190000|2021-11-04 11:09:50|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1636024220000|2021-11-04 11:10:20|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636024260000|2021-11-04 11:11:00|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1636024280000|2021-11-04 11:11:20|539.77|537.37|539.95|537.55|539.95|537.55|539.77|537.37|0
1636024340000|2021-11-04 11:12:20|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1636024360000|2021-11-04 11:12:40|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1636024480000|2021-11-04 11:14:40|539.76|537.36|539.58|537.18|539.76|537.36|539.58|537.18|0
1636024500000|2021-11-04 11:15:00|539.76|537.36|539.58|537.18|539.76|537.36|539.58|537.18|0
1636024510000|2021-11-04 11:15:10|539.4|537|539.4|537|539.4|537|539.4|537|0
1636024530000|2021-11-04 11:15:30|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1636024550000|2021-11-04 11:15:50|539.4|537|539.22|536.82|539.4|537|539.22|536.82|0
1636024560000|2021-11-04 11:16:00|539.4|537|539.4|537|539.4|537|539.4|537|0
1636024570000|2021-11-04 11:16:10|539.22|536.82|539.4|537|539.4|537|539.22|536.82|0
1636024650000|2021-11-04 11:17:30|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1636024680000|2021-11-04 11:18:00|539.4|537|539.4|537|539.4|537|539.4|537|0
1636024690000|2021-11-04 11:18:10|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1636024710000|2021-11-04 11:18:30|539.4|537|539.4|537|539.4|537|539.4|537|0
1636024780000|2021-11-04 11:19:40|539.58|537.18|539.4|537|539.58|537.18|539.4|537|0
1636024800000|2021-11-04 11:20:00|539.22|536.82|539.4|537|539.4|537|539.22|536.82|0
1636024810000|2021-11-04 11:20:10|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1636024850000|2021-11-04 11:20:50|539.4|537|539.4|537|539.4|537|539.4|537|0
1636024940000|2021-11-04 11:22:20|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1636024950000|2021-11-04 11:22:30|539.4|537|539.4|537|539.4|537|539.4|537|0
1636024990000|2021-11-04 11:23:10|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1636025030000|2021-11-04 11:23:50|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1636025100000|2021-11-04 11:25:00|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1636025120000|2021-11-04 11:25:20|539.4|537|539.4|537|539.4|537|539.4|537|0
1636025190000|2021-11-04 11:26:30|539.58|537.18|538.35|535.95|539.58|537.18|537.76|535.36|0
1636025200000|2021-11-04 11:26:40|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1636025550000|2021-11-04 11:32:30|539.38|536.98|539.38|536.98|539.38|536.98|539.38|536.98|0
1636025580000|2021-11-04 11:33:00|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1636025600000|2021-11-04 11:33:20|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1636025620000|2021-11-04 11:33:40|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1636025650000|2021-11-04 11:34:10|539.92|537.52|540.1|537.7|540.1|537.7|539.92|537.52|0
1636025710000|2021-11-04 11:35:10|539.92|537.52|539.92|537.52|540.1|537.7|539.92|537.52|0
1636025720000|2021-11-04 11:35:20|539.74|537.34|539.92|537.52|539.92|537.52|539.74|537.34|0
1636025730000|2021-11-04 11:35:30|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1636025740000|2021-11-04 11:35:40|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1636025750000|2021-11-04 11:35:50|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1636025760000|2021-11-04 11:36:00|539.38|536.98|539.37|536.97|539.38|536.98|539.37|536.97|0
1636025770000|2021-11-04 11:36:10|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1636025800000|2021-11-04 11:36:40|539.01|536.61|538.65|536.25|539.01|536.61|538.65|536.25|0
1636025820000|2021-11-04 11:37:00|538.47|536.07|538.28|535.88|538.47|536.07|538.28|535.88|0
1636025830000|2021-11-04 11:37:10|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636025840000|2021-11-04 11:37:20|538.28|535.88|538.1|535.7|538.28|535.88|538.1|535.7|0
1636025860000|2021-11-04 11:37:40|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636025890000|2021-11-04 11:38:10|538.47|536.07|538.47|536.07|538.47|536.07|538.47|536.07|0
1636025910000|2021-11-04 11:38:30|538.65|536.25|538.47|536.07|538.65|536.25|538.47|536.07|0
1636025930000|2021-11-04 11:38:50|538.55|536.15|538.47|536.07|538.55|536.15|538.47|536.07|0
1636025940000|2021-11-04 11:39:00|538.65|536.25|538.83|536.43|538.83|536.43|538.65|536.25|0
1636025960000|2021-11-04 11:39:20|539.01|536.61|539.01|536.61|539.01|536.61|539.01|536.61|0
1636025990000|2021-11-04 11:39:50|538.83|536.43|538.83|536.43|538.83|536.43|538.83|536.43|0
1636026000000|2021-11-04 11:40:00|539.01|536.61|539.01|536.61|539.01|536.61|539.01|536.61|0
1636026030000|2021-11-04 11:40:30|539.19|536.79|539.01|536.61|539.19|536.79|539.01|536.61|0
1636026070000|2021-11-04 11:41:10|538.83|536.43|538.83|536.43|538.83|536.43|538.83|536.43|0
1636026090000|2021-11-04 11:41:30|539.01|536.61|539.01|536.61|539.01|536.61|538.83|536.43|0
1636026110000|2021-11-04 11:41:50|538.83|536.43|538.83|536.43|538.83|536.43|538.83|536.43|0
1636026120000|2021-11-04 11:42:00|538.65|536.25|538.65|536.25|538.65|536.25|538.65|536.25|0
1636026130000|2021-11-04 11:42:10|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636026140000|2021-11-04 11:42:20|538.65|536.25|538.65|536.25|538.65|536.25|538.65|536.25|0
1636026160000|2021-11-04 11:42:40|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636026190000|2021-11-04 11:43:10|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636026210000|2021-11-04 11:43:30|538.1|535.7|538.1|535.7|538.1|535.7|538.1|535.7|0
1636026240000|2021-11-04 11:44:00|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636026250000|2021-11-04 11:44:10|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636026260000|2021-11-04 11:44:20|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636026310000|2021-11-04 11:45:10|538.46|536.06|538.28|535.88|538.46|536.06|538.28|535.88|0
1636026360000|2021-11-04 11:46:00|538.1|535.7|538.1|535.7|538.1|535.7|538.1|535.7|0
1636026370000|2021-11-04 11:46:10|537.92|535.52|537.92|535.52|537.92|535.52|537.92|535.52|0
1636026400000|2021-11-04 11:46:40|538.1|535.7|538.1|535.7|538.1|535.7|538.1|535.7|0
1636026410000|2021-11-04 11:46:50|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636026420000|2021-11-04 11:47:00|538.1|535.7|538.28|535.88|538.28|535.88|538.1|535.7|0
1636026440000|2021-11-04 11:47:20|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636026510000|2021-11-04 11:48:30|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636026580000|2021-11-04 11:49:40|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636026650000|2021-11-04 11:50:50|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636026760000|2021-11-04 11:52:40|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636026790000|2021-11-04 11:53:10|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636026800000|2021-11-04 11:53:20|538.46|536.06|538.28|535.88|538.46|536.06|538.28|535.88|0
1636026810000|2021-11-04 11:53:30|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636026880000|2021-11-04 11:54:40|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1636026940000|2021-11-04 11:55:40|538.36|535.96|538.28|535.88|538.36|535.96|538.28|535.88|0
1636026950000|2021-11-04 11:55:50|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636026980000|2021-11-04 11:56:20|538.64|536.24|538.64|536.24|538.64|536.24|538.64|536.24|0
1636026990000|2021-11-04 11:56:30|538.82|536.42|538.82|536.42|538.82|536.42|538.82|536.42|0
1636027000000|2021-11-04 11:56:40|538.64|536.24|538.82|536.42|538.82|536.42|538.64|536.24|0
1636027050000|2021-11-04 11:57:30|538.64|536.24|538.64|536.24|538.64|536.24|538.64|536.24|0
1636027060000|2021-11-04 11:57:40|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1636027070000|2021-11-04 11:57:50|538.28|535.88|538.09|535.69|538.28|535.88|538.09|535.69|0
1636027080000|2021-11-04 11:58:00|537.91|535.51|537.91|535.51|537.91|535.51|537.91|535.51|0
1636027090000|2021-11-04 11:58:10|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1636027100000|2021-11-04 11:58:20|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1636027130000|2021-11-04 11:58:50|537.91|535.51|538.09|535.69|538.09|535.69|537.91|535.51|0
1636027180000|2021-11-04 11:59:40|537.91|535.51|537.91|535.51|538|535.6|537.91|535.51|0
1636027190000|2021-11-04 11:59:50|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1636027200000|2021-11-04 12:00:00|538.27|535.87|538.64|536.24|538.64|536.24|538.27|535.87|0
1636027210000|2021-11-04 12:00:10|538.82|536.42|538.64|536.24|538.82|536.42|538.64|536.24|0
1636027220000|2021-11-04 12:00:20|538.82|536.42|539.18|536.78|539.18|536.78|538.82|536.42|0
1636027230000|2021-11-04 12:00:30|539.55|537.15|539.37|536.97|539.55|537.15|539.37|536.97|0
1636027240000|2021-11-04 12:00:40|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1636027250000|2021-11-04 12:00:50|539.55|537.15|539.55|537.15|539.73|537.33|539.55|537.15|0
1636027260000|2021-11-04 12:01:00|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1636027270000|2021-11-04 12:01:10|539.18|536.78|539.18|536.78|539.18|536.78|539.18|536.78|0
1636027280000|2021-11-04 12:01:20|539.36|536.96|539.55|537.15|539.55|537.15|539.36|536.96|0
1636027300000|2021-11-04 12:01:40|539.73|537.33|539.91|537.51|539.91|537.51|539.73|537.33|0
1636027310000|2021-11-04 12:01:50|540.09|537.69|540.09|537.69|540.09|537.69|539.91|537.51|0
1636027320000|2021-11-04 12:02:00|540.27|537.87|540.09|537.69|540.27|537.87|540.09|537.69|0
1636027330000|2021-11-04 12:02:10|540.27|537.87|540.46|538.06|540.46|538.06|540.27|537.87|0
1636027340000|2021-11-04 12:02:20|540.27|537.87|539.91|537.51|540.27|537.87|539.91|537.51|0
1636027350000|2021-11-04 12:02:30|539.73|537.33|539.91|537.51|539.91|537.51|539.55|537.15|0
1636027360000|2021-11-04 12:02:40|539.73|537.33|539.91|537.51|539.91|537.51|539.73|537.33|0
1636027370000|2021-11-04 12:02:50|540.09|537.69|539.91|537.51|540.09|537.69|539.91|537.51|0
1636027380000|2021-11-04 12:03:00|539.82|537.42|539.91|537.51|539.91|537.51|539.73|537.33|0
1636027390000|2021-11-04 12:03:10|540.09|537.69|539.91|537.51|540.09|537.69|539.91|537.51|0
1636027400000|2021-11-04 12:03:20|539.73|537.33|539.73|537.33|539.73|537.33|539.55|537.15|0
1636027420000|2021-11-04 12:03:40|539.63|537.23|539.73|537.33|539.73|537.33|539.55|537.15|0
1636027430000|2021-11-04 12:03:50|539.55|537.15|539.73|537.33|539.73|537.33|539.55|537.15|0
1636027450000|2021-11-04 12:04:10|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1636027460000|2021-11-04 12:04:20|540.09|537.69|539.91|537.51|540.09|537.69|539.91|537.51|0
1636027470000|2021-11-04 12:04:30|540.09|537.69|539.73|537.33|540.09|537.69|539.73|537.33|0
1636027490000|2021-11-04 12:04:50|539.91|537.51|539.73|537.33|539.91|537.51|539.73|537.33|0
1636027500000|2021-11-04 12:05:00|539.91|537.51|539.73|537.33|539.91|537.51|539.73|537.33|0
1636027520000|2021-11-04 12:05:20|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1636027540000|2021-11-04 12:05:40|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1636027560000|2021-11-04 12:06:00|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1636027570000|2021-11-04 12:06:10|540.27|537.87|539.91|537.51|540.27|537.87|539.73|537.33|0
1636027580000|2021-11-04 12:06:20|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1636027600000|2021-11-04 12:06:40|540.27|537.87|539.91|537.51|540.27|537.87|539.91|537.51|0
1636027610000|2021-11-04 12:06:50|540.09|537.69|540.09|537.69|540.09|537.69|539.91|537.51|0
1636027620000|2021-11-04 12:07:00|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1636027650000|2021-11-04 12:07:30|539.73|537.33|539.54|537.14|539.73|537.33|539.54|537.14|0
1636027660000|2021-11-04 12:07:40|539.73|537.33|539.91|537.51|539.91|537.51|539.73|537.33|0
1636027680000|2021-11-04 12:08:00|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1636027690000|2021-11-04 12:08:10|539.91|537.51|539.91|537.51|539.91|537.51|539.73|537.33|0
1636027720000|2021-11-04 12:08:40|539.73|537.33|539.91|537.51|539.91|537.51|539.73|537.33|0
1636027740000|2021-11-04 12:09:00|540.63|538.23|540.63|538.23|540.63|538.23|540.45|538.05|0
1636027770000|2021-11-04 12:09:30|540.45|538.05|540.45|538.05|540.63|538.23|540.45|538.05|0
1636027780000|2021-11-04 12:09:40|540.63|538.23|540.45|538.05|540.63|538.23|540.45|538.05|0
1636027790000|2021-11-04 12:09:50|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1636027800000|2021-11-04 12:10:00|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1636027840000|2021-11-04 12:10:40|541|538.6|541|538.6|541|538.6|541|538.6|0
1636027850000|2021-11-04 12:10:50|541.18|538.78|541.54|539.14|541.54|539.14|541.18|538.78|0
1636027860000|2021-11-04 12:11:00|541.36|538.96|541|538.6|541.36|538.96|541|538.6|0
1636027880000|2021-11-04 12:11:20|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1636027890000|2021-11-04 12:11:30|541|538.6|541|538.6|541|538.6|541|538.6|0
1636027900000|2021-11-04 12:11:40|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1636027910000|2021-11-04 12:11:50|541|538.6|541|538.6|541|538.6|541|538.6|0
1636027920000|2021-11-04 12:12:00|541.18|538.78|541.36|538.96|541.36|538.96|541.18|538.78|0
1636027930000|2021-11-04 12:12:10|541.18|538.78|540.82|538.42|541.18|538.78|540.82|538.42|0
1636027950000|2021-11-04 12:12:30|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1636027960000|2021-11-04 12:12:40|540.82|538.42|541|538.6|541|538.6|540.82|538.42|0
1636027970000|2021-11-04 12:12:50|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1636027990000|2021-11-04 12:13:10|540.63|538.23|540.45|538.05|540.63|538.23|540.45|538.05|0
1636028000000|2021-11-04 12:13:20|540.27|537.87|540.45|538.05|540.45|538.05|540.27|537.87|0
1636028010000|2021-11-04 12:13:30|540.36|537.96|540.27|537.87|540.36|537.96|540.27|537.87|0
1636028030000|2021-11-04 12:13:50|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1636028060000|2021-11-04 12:14:20|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1636028080000|2021-11-04 12:14:40|540.63|538.23|540.45|538.05|540.63|538.23|540.45|538.05|0
1636028100000|2021-11-04 12:15:00|540.81|538.41|540.63|538.23|540.81|538.41|540.63|538.23|0
1636028130000|2021-11-04 12:15:30|540.81|538.41|540.27|537.87|540.81|538.41|540.27|537.87|0
1636028140000|2021-11-04 12:15:40|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1636028170000|2021-11-04 12:16:10|540.27|537.87|540.09|537.69|540.27|537.87|540.09|537.69|0
1636028180000|2021-11-04 12:16:20|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1636028190000|2021-11-04 12:16:30|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1636028200000|2021-11-04 12:16:40|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1636028210000|2021-11-04 12:16:50|540.81|538.41|540.63|538.23|540.81|538.41|540.63|538.23|0
1636028220000|2021-11-04 12:17:00|540.81|538.41|540.63|538.23|540.81|538.41|540.63|538.23|0
1636028230000|2021-11-04 12:17:10|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1636028250000|2021-11-04 12:17:30|540.63|538.23|540.63|538.23|540.81|538.41|540.63|538.23|0
1636028270000|2021-11-04 12:17:50|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1636028280000|2021-11-04 12:18:00|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1636028310000|2021-11-04 12:18:30|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1636028320000|2021-11-04 12:18:40|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1636028340000|2021-11-04 12:19:00|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1636028350000|2021-11-04 12:19:10|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1636028360000|2021-11-04 12:19:20|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1636028370000|2021-11-04 12:19:30|540.99|538.59|540.81|538.41|540.99|538.59|540.81|538.41|0
1636028400000|2021-11-04 12:20:00|540.63|538.23|540.81|538.41|540.81|538.41|540.63|538.23|0
1636028420000|2021-11-04 12:20:20|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1636028430000|2021-11-04 12:20:30|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1636028440000|2021-11-04 12:20:40|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1636028460000|2021-11-04 12:21:00|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1636028480000|2021-11-04 12:21:20|540.63|538.23|540.27|537.87|540.63|538.23|540.27|537.87|0
1636028490000|2021-11-04 12:21:30|540.45|538.05|540.27|537.87|540.45|538.05|540.27|537.87|0
1636028500000|2021-11-04 12:21:40|540.17|537.77|540.08|537.68|540.17|537.77|540.08|537.68|0
1636028520000|2021-11-04 12:22:00|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1636028530000|2021-11-04 12:22:10|540.08|537.68|540.27|537.87|540.27|537.87|540.08|537.68|0
1636028540000|2021-11-04 12:22:20|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1636028560000|2021-11-04 12:22:40|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1636028580000|2021-11-04 12:23:00|540.08|537.68|539.9|537.5|540.08|537.68|539.9|537.5|0
1636028590000|2021-11-04 12:23:10|539.72|537.32|539.9|537.5|539.9|537.5|539.72|537.32|0
1636028660000|2021-11-04 12:24:20|540.08|537.68|539.9|537.5|540.08|537.68|539.9|537.5|0
1636028690000|2021-11-04 12:24:50|540.08|537.68|539.9|537.5|540.08|537.68|539.9|537.5|0
1636028710000|2021-11-04 12:25:10|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1636028730000|2021-11-04 12:25:30|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1636028740000|2021-11-04 12:25:40|540.08|537.68|540.26|537.86|540.26|537.86|540.08|537.68|0
1636028760000|2021-11-04 12:26:00|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1636028790000|2021-11-04 12:26:30|539.9|537.5|539.54|537.14|539.9|537.5|539.54|537.14|0
1636028800000|2021-11-04 12:26:40|539.35|536.95|539.54|537.14|539.54|537.14|539.35|536.95|0
1636028820000|2021-11-04 12:27:00|539.72|537.32|539.72|537.32|539.72|537.32|539.72|537.32|0
1636028830000|2021-11-04 12:27:10|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1636028850000|2021-11-04 12:27:30|539.72|537.32|539.72|537.32|539.72|537.32|539.72|537.32|0
1636028860000|2021-11-04 12:27:40|539.8|537.4|539.72|537.32|539.8|537.4|539.72|537.32|0
1636028890000|2021-11-04 12:28:10|539.54|537.14|539.35|536.95|539.54|537.14|539.35|536.95|0
1636028950000|2021-11-04 12:29:10|539.26|536.86|539.35|536.95|539.35|536.95|539.26|536.86|0
1636028960000|2021-11-04 12:29:20|539.26|536.86|539.26|536.86|539.35|536.95|539.26|536.86|0
1636028970000|2021-11-04 12:29:30|539.35|536.95|539.35|536.95|539.35|536.95|539.26|536.86|0
1636028980000|2021-11-04 12:29:40|539.26|536.86|539.35|536.95|539.35|536.95|539.26|536.86|0
1636028990000|2021-11-04 12:29:50|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1636029000000|2021-11-04 12:30:00|539.53|537.13|539.35|536.95|539.53|537.13|539.35|536.95|0
1636029020000|2021-11-04 12:30:20|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1636029040000|2021-11-04 12:30:40|539.35|536.95|539.17|536.77|539.35|536.95|539.17|536.77|0
1636029060000|2021-11-04 12:31:00|539.35|536.95|539.35|536.95|539.35|536.95|539.17|536.77|0
1636029070000|2021-11-04 12:31:10|539.17|536.77|539.17|536.77|539.17|536.77|538.99|536.59|0
1636029100000|2021-11-04 12:31:40|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1636029110000|2021-11-04 12:31:50|538.81|536.41|538.81|536.41|538.99|536.59|538.81|536.41|0
1636029130000|2021-11-04 12:32:10|538.63|536.23|538.81|536.41|538.81|536.41|538.63|536.23|0
1636029140000|2021-11-04 12:32:20|538.63|536.23|538.63|536.23|538.63|536.23|538.63|536.23|0
1636029150000|2021-11-04 12:32:30|538.44|536.04|538.63|536.23|538.63|536.23|538.44|536.04|0
1636029160000|2021-11-04 12:32:40|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636029170000|2021-11-04 12:32:50|538.81|536.41|538.81|536.41|538.81|536.41|538.81|536.41|0
1636029180000|2021-11-04 12:33:00|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1636029190000|2021-11-04 12:33:10|538.81|536.41|538.99|536.59|538.99|536.59|538.81|536.41|0
1636029210000|2021-11-04 12:33:30|538.81|536.41|538.81|536.41|538.99|536.59|538.81|536.41|0
1636029220000|2021-11-04 12:33:40|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1636029250000|2021-11-04 12:34:10|538.81|536.41|538.99|536.59|538.99|536.59|538.81|536.41|0
1636029280000|2021-11-04 12:34:40|539.17|536.77|538.99|536.59|539.17|536.77|538.99|536.59|0
1636029300000|2021-11-04 12:35:00|538.81|536.41|538.81|536.41|538.81|536.41|538.81|536.41|0
1636029310000|2021-11-04 12:35:10|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636029320000|2021-11-04 12:35:20|538.81|536.41|538.62|536.22|538.81|536.41|538.62|536.22|0
1636029360000|2021-11-04 12:36:00|538.81|536.41|538.81|536.41|538.81|536.41|538.81|536.41|0
1636029370000|2021-11-04 12:36:10|538.62|536.22|538.81|536.41|538.81|536.41|538.62|536.22|0
1636029390000|2021-11-04 12:36:30|538.99|536.59|538.81|536.41|538.99|536.59|538.81|536.41|0
1636029410000|2021-11-04 12:36:50|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1636029430000|2021-11-04 12:37:10|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1636029440000|2021-11-04 12:37:20|539.35|536.95|539.35|536.95|539.35|536.95|539.35|536.95|0
1636029450000|2021-11-04 12:37:30|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1636029470000|2021-11-04 12:37:50|538.99|536.59|539.17|536.77|539.17|536.77|538.99|536.59|0
1636029480000|2021-11-04 12:38:00|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1636029490000|2021-11-04 12:38:10|538.8|536.4|538.99|536.59|538.99|536.59|538.8|536.4|0
1636029500000|2021-11-04 12:38:20|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1636029510000|2021-11-04 12:38:30|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1636029520000|2021-11-04 12:38:40|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1636029530000|2021-11-04 12:38:50|539.35|536.95|539.35|536.95|539.35|536.95|539.35|536.95|0
1636029540000|2021-11-04 12:39:00|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1636029550000|2021-11-04 12:39:10|538.99|536.59|538.99|536.59|539.17|536.77|538.99|536.59|0
1636029560000|2021-11-04 12:39:20|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1636029580000|2021-11-04 12:39:40|538.99|536.59|539.17|536.77|539.17|536.77|538.99|536.59|0
1636029590000|2021-11-04 12:39:50|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1636029600000|2021-11-04 12:40:00|539.17|536.77|538.99|536.59|539.17|536.77|538.99|536.59|0
1636029610000|2021-11-04 12:40:10|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1636029620000|2021-11-04 12:40:20|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636029630000|2021-11-04 12:40:30|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1636029640000|2021-11-04 12:40:40|538.62|536.22|538.44|536.04|538.62|536.22|538.44|536.04|0
1636029650000|2021-11-04 12:40:50|538.26|535.86|538.16|535.76|538.26|535.86|538.08|535.68|0
1636029660000|2021-11-04 12:41:00|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1636029670000|2021-11-04 12:41:10|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1636029680000|2021-11-04 12:41:20|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1636029690000|2021-11-04 12:41:30|538.08|535.68|538.26|535.86|538.26|535.86|538.08|535.68|0
1636029700000|2021-11-04 12:41:40|538.44|536.04|538.62|536.22|538.62|536.22|538.44|536.04|0
1636029720000|2021-11-04 12:42:00|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1636029730000|2021-11-04 12:42:10|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1636029740000|2021-11-04 12:42:20|538.08|535.68|538.26|535.86|538.26|535.86|538.08|535.68|0
1636029750000|2021-11-04 12:42:30|538.08|535.68|537.53|535.13|538.08|535.68|537.53|535.13|0
1636029770000|2021-11-04 12:42:50|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1636029790000|2021-11-04 12:43:10|537.53|535.13|537.71|535.31|537.71|535.31|537.53|535.13|0
1636029810000|2021-11-04 12:43:30|537.53|535.13|537.35|534.95|537.53|535.13|537.35|534.95|0
1636029840000|2021-11-04 12:44:00|537.17|534.77|537.35|534.95|537.35|534.95|537.17|534.77|0
1636029850000|2021-11-04 12:44:10|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1636029860000|2021-11-04 12:44:20|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1636029870000|2021-11-04 12:44:30|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1636029880000|2021-11-04 12:44:40|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1636029890000|2021-11-04 12:44:50|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1636029910000|2021-11-04 12:45:10|537.35|534.95|537.53|535.13|537.53|535.13|537.35|534.95|0
1636029920000|2021-11-04 12:45:20|537.35|534.95|537.53|535.13|537.53|535.13|537.35|534.95|0
1636029930000|2021-11-04 12:45:30|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1636029970000|2021-11-04 12:46:10|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1636030000000|2021-11-04 12:46:40|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1636030010000|2021-11-04 12:46:50|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1636030020000|2021-11-04 12:47:00|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1636030030000|2021-11-04 12:47:10|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1636030050000|2021-11-04 12:47:30|538.07|535.67|538.26|535.86|538.26|535.86|538.07|535.67|0
1636030060000|2021-11-04 12:47:40|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1636030070000|2021-11-04 12:47:50|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636030080000|2021-11-04 12:48:00|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1636030090000|2021-11-04 12:48:10|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1636030100000|2021-11-04 12:48:20|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1636030110000|2021-11-04 12:48:30|538.62|536.22|538.44|536.04|538.62|536.22|538.44|536.04|0
1636030120000|2021-11-04 12:48:40|538.62|536.22|538.44|536.04|538.62|536.22|538.44|536.04|0
1636030130000|2021-11-04 12:48:50|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636030140000|2021-11-04 12:49:00|538.44|536.04|538.62|536.22|538.62|536.22|538.44|536.04|0
1636030180000|2021-11-04 12:49:40|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1636030200000|2021-11-04 12:50:00|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636030230000|2021-11-04 12:50:30|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1636030240000|2021-11-04 12:50:40|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1636030250000|2021-11-04 12:50:50|538.8|536.4|538.98|536.58|538.98|536.58|538.8|536.4|0
1636030260000|2021-11-04 12:51:00|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1636030270000|2021-11-04 12:51:10|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1636030290000|2021-11-04 12:51:30|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1636030310000|2021-11-04 12:51:50|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636030320000|2021-11-04 12:52:00|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1636030330000|2021-11-04 12:52:10|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636030360000|2021-11-04 12:52:40|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1636030390000|2021-11-04 12:53:10|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636030400000|2021-11-04 12:53:20|538.43|536.03|538.43|536.03|538.43|536.03|538.25|535.85|0
1636030410000|2021-11-04 12:53:30|538.25|535.85|538.43|536.03|538.43|536.03|538.25|535.85|0
1636030440000|2021-11-04 12:54:00|538.62|536.22|538.62|536.22|538.62|536.22|538.43|536.03|0
1636030470000|2021-11-04 12:54:30|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1636030490000|2021-11-04 12:54:50|538.62|536.22|538.43|536.03|538.62|536.22|538.43|536.03|0
1636030500000|2021-11-04 12:55:00|538.25|535.85|538.62|536.22|538.62|536.22|538.25|535.85|0
1636030520000|2021-11-04 12:55:20|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1636030550000|2021-11-04 12:55:50|538.25|535.85|538.25|535.85|538.25|535.85|538.25|535.85|0
1636030560000|2021-11-04 12:56:00|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1636030570000|2021-11-04 12:56:10|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636030590000|2021-11-04 12:56:30|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1636030600000|2021-11-04 12:56:40|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1636030610000|2021-11-04 12:56:50|538.8|536.4|538.62|536.22|538.8|536.4|538.62|536.22|0
1636030640000|2021-11-04 12:57:20|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1636030650000|2021-11-04 12:57:30|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1636030660000|2021-11-04 12:57:40|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1636030690000|2021-11-04 12:58:10|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1636030710000|2021-11-04 12:58:30|538.61|536.21|538.98|536.58|538.98|536.58|538.61|536.21|0
1636030720000|2021-11-04 12:58:40|538.8|536.4|538.8|536.4|538.98|536.58|538.8|536.4|0
1636030770000|2021-11-04 12:59:30|538.98|536.58|538.8|536.4|538.98|536.58|538.8|536.4|0
1636030790000|2021-11-04 12:59:50|538.61|536.21|538.8|536.4|538.8|536.4|538.61|536.21|0
1636030800000|2021-11-04 13:00:00|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1636030830000|2021-11-04 13:00:30|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1636030840000|2021-11-04 13:00:40|539.34|536.94|539.34|536.94|539.34|536.94|539.16|536.76|0
1636030850000|2021-11-04 13:00:50|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1636030880000|2021-11-04 13:01:20|538.98|536.58|539.16|536.76|539.16|536.76|538.98|536.58|0
1636030900000|2021-11-04 13:01:40|538.98|536.58|539.16|536.76|539.16|536.76|538.98|536.58|0
1636030910000|2021-11-04 13:01:50|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1636030920000|2021-11-04 13:02:00|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1636030940000|2021-11-04 13:02:20|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1636030950000|2021-11-04 13:02:30|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1636030960000|2021-11-04 13:02:40|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1636030980000|2021-11-04 13:03:00|538.79|536.39|538.98|536.58|538.98|536.58|538.79|536.39|0
1636031010000|2021-11-04 13:03:30|539.16|536.76|538.98|536.58|539.16|536.76|538.98|536.58|0
1636031030000|2021-11-04 13:03:50|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1636031040000|2021-11-04 13:04:00|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1636031070000|2021-11-04 13:04:30|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1636031090000|2021-11-04 13:04:50|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1636031110000|2021-11-04 13:05:10|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1636031120000|2021-11-04 13:05:20|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1636031130000|2021-11-04 13:05:30|539.16|536.76|539.34|536.94|539.34|536.94|539.16|536.76|0
1636031140000|2021-11-04 13:05:40|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1636031150000|2021-11-04 13:05:50|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1636031160000|2021-11-04 13:06:00|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1636031170000|2021-11-04 13:06:10|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1636031200000|2021-11-04 13:06:40|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1636031210000|2021-11-04 13:06:50|539.34|536.94|539.16|536.76|539.34|536.94|539.16|536.76|0
1636031220000|2021-11-04 13:07:00|539.34|536.94|539.34|536.94|539.34|536.94|539.16|536.76|0
1636031230000|2021-11-04 13:07:10|539.16|536.76|539.34|536.94|539.34|536.94|539.16|536.76|0
1636031240000|2021-11-04 13:07:20|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1636031270000|2021-11-04 13:07:50|539.7|537.3|539.52|537.12|539.7|537.3|539.52|537.12|0
1636031280000|2021-11-04 13:08:00|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1636031290000|2021-11-04 13:08:10|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636031300000|2021-11-04 13:08:20|539.7|537.3|539.7|537.3|539.7|537.3|539.52|537.12|0
1636031310000|2021-11-04 13:08:30|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1636031320000|2021-11-04 13:08:40|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1636031360000|2021-11-04 13:09:20|539.88|537.48|540.06|537.66|540.06|537.66|539.88|537.48|0
1636031380000|2021-11-04 13:09:40|540.25|537.85|540.25|537.85|540.25|537.85|540.25|537.85|0
1636031400000|2021-11-04 13:10:00|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1636031440000|2021-11-04 13:10:40|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1636031490000|2021-11-04 13:11:30|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1636031500000|2021-11-04 13:11:40|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1636031510000|2021-11-04 13:11:50|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1636031520000|2021-11-04 13:12:00|540.25|537.85|540.25|537.85|540.25|537.85|540.06|537.66|0
1636031530000|2021-11-04 13:12:10|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636031540000|2021-11-04 13:12:20|540.25|537.85|540.25|537.85|540.25|537.85|540.25|537.85|0
1636031550000|2021-11-04 13:12:30|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636031580000|2021-11-04 13:13:00|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636031590000|2021-11-04 13:13:10|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636031640000|2021-11-04 13:14:00|539.88|537.48|539.88|537.48|540.06|537.66|539.88|537.48|0
1636031650000|2021-11-04 13:14:10|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636031680000|2021-11-04 13:14:40|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1636031700000|2021-11-04 13:15:00|540.06|537.66|540.24|537.84|540.24|537.84|540.06|537.66|0
1636031710000|2021-11-04 13:15:10|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1636031740000|2021-11-04 13:15:40|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1636031780000|2021-11-04 13:16:20|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1636031790000|2021-11-04 13:16:30|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1636031810000|2021-11-04 13:16:50|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1636031830000|2021-11-04 13:17:10|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1636031850000|2021-11-04 13:17:30|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636031870000|2021-11-04 13:17:50|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636031890000|2021-11-04 13:18:10|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636031920000|2021-11-04 13:18:40|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636031950000|2021-11-04 13:19:10|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1636031980000|2021-11-04 13:19:40|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1636031990000|2021-11-04 13:19:50|539.51|537.11|539.33|536.93|539.51|537.11|539.33|536.93|0
1636032000000|2021-11-04 13:20:00|539.51|537.11|539.7|537.3|539.7|537.3|539.33|536.93|0
1636032020000|2021-11-04 13:20:20|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636032030000|2021-11-04 13:20:30|539.78|537.38|539.88|537.48|539.88|537.48|539.78|537.38|0
1636032050000|2021-11-04 13:20:50|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1636032070000|2021-11-04 13:21:10|540.06|537.66|539.88|537.48|540.06|537.66|539.88|537.48|0
1636032080000|2021-11-04 13:21:20|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1636032100000|2021-11-04 13:21:40|539.88|537.48|539.7|537.3|539.88|537.48|539.7|537.3|0
1636032110000|2021-11-04 13:21:50|539.88|537.48|539.7|537.3|539.88|537.48|539.7|537.3|0
1636032120000|2021-11-04 13:22:00|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636032130000|2021-11-04 13:22:10|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1636032140000|2021-11-04 13:22:20|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1636032200000|2021-11-04 13:23:20|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1636032260000|2021-11-04 13:24:20|538.97|536.57|539.15|536.75|539.15|536.75|538.97|536.57|0
1636032270000|2021-11-04 13:24:30|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1636032280000|2021-11-04 13:24:40|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1636032290000|2021-11-04 13:24:50|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1636032300000|2021-11-04 13:25:00|538.97|536.57|539.15|536.75|539.15|536.75|538.97|536.57|0
1636032310000|2021-11-04 13:25:10|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1636032350000|2021-11-04 13:25:50|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1636032360000|2021-11-04 13:26:00|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1636032410000|2021-11-04 13:26:50|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1636032420000|2021-11-04 13:27:00|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1636032430000|2021-11-04 13:27:10|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1636032440000|2021-11-04 13:27:20|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1636032450000|2021-11-04 13:27:30|538.78|536.38|538.97|536.57|538.97|536.57|538.78|536.38|0
1636032460000|2021-11-04 13:27:40|538.78|536.38|538.97|536.57|538.97|536.57|538.78|536.38|0
1636032470000|2021-11-04 13:27:50|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1636032480000|2021-11-04 13:28:00|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1636032490000|2021-11-04 13:28:10|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1636032550000|2021-11-04 13:29:10|538.42|536.02|538.24|535.84|538.42|536.02|538.24|535.84|0
1636032560000|2021-11-04 13:29:20|538.06|535.66|538.42|536.02|538.42|536.02|538.06|535.66|0
1636032570000|2021-11-04 13:29:30|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1636032580000|2021-11-04 13:29:40|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1636032590000|2021-11-04 13:29:50|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1636032600000|2021-11-04 13:30:00|539.15|536.75|538.6|536.2|539.15|536.75|538.42|536.02|0
1636032610000|2021-11-04 13:30:10|538.78|536.38|538.97|536.57|539.33|536.93|538.78|536.38|0
1636032620000|2021-11-04 13:30:20|537.88|535.48|537.87|535.47|537.88|535.48|537.87|535.47|0
1636032630000|2021-11-04 13:30:30|537.69|535.29|537.51|535.11|537.69|535.29|537.33|534.93|0
1636032640000|2021-11-04 13:30:40|537.33|534.93|536.97|534.57|537.33|534.93|536.97|534.57|0
1636032650000|2021-11-04 13:30:50|536.79|534.39|537.51|535.11|537.51|535.11|536.79|534.39|0
1636032660000|2021-11-04 13:31:00|537.15|534.75|536.97|534.57|537.15|534.75|536.6|534.2|0
1636032670000|2021-11-04 13:31:10|536.79|534.39|537.69|535.29|537.69|535.29|536.79|534.39|0
1636032680000|2021-11-04 13:31:20|537.33|534.93|536.79|534.39|537.33|534.93|536.79|534.39|0
1636032690000|2021-11-04 13:31:30|536.97|534.57|536.79|534.39|537.15|534.75|536.79|534.39|0
1636032700000|2021-11-04 13:31:40|537.15|534.75|537.33|534.93|537.33|534.93|537.15|534.75|0
1636032710000|2021-11-04 13:31:50|537.87|535.47|537.69|535.29|537.87|535.47|537.69|535.29|0
1636032720000|2021-11-04 13:32:00|537.51|535.11|537.15|534.75|537.51|535.11|537.15|534.75|0
1636032730000|2021-11-04 13:32:10|537.33|534.93|537.15|534.75|537.33|534.93|536.97|534.57|0
1636032740000|2021-11-04 13:32:20|536.97|534.57|536.97|534.57|537.15|534.75|536.97|534.57|0
1636032750000|2021-11-04 13:32:30|536.79|534.39|536.79|534.39|536.79|534.39|536.6|534.2|0
1636032760000|2021-11-04 13:32:40|536.97|534.57|537.33|534.93|537.33|534.93|536.97|534.57|0
1636032770000|2021-11-04 13:32:50|537.51|535.11|537.15|534.75|537.51|535.11|537.15|534.75|0
1636032780000|2021-11-04 13:33:00|536.97|534.57|537.15|534.75|537.15|534.75|536.6|534.2|0
1636032790000|2021-11-04 13:33:10|537.51|535.11|537.51|535.11|537.51|535.11|537.33|534.93|0
1636032800000|2021-11-04 13:33:20|537.33|534.93|536.97|534.57|537.33|534.93|536.97|534.57|0
1636032810000|2021-11-04 13:33:30|537.15|534.75|537.69|535.29|537.69|535.29|537.15|534.75|0
1636032820000|2021-11-04 13:33:40|537.87|535.47|537.87|535.47|538.06|535.66|537.87|535.47|0
1636032830000|2021-11-04 13:33:50|538.06|535.66|537.87|535.47|538.06|535.66|537.87|535.47|0
1636032840000|2021-11-04 13:34:00|537.69|535.29|537.51|535.11|537.69|535.29|537.51|535.11|0
1636032850000|2021-11-04 13:34:10|537.69|535.29|536.97|534.57|537.69|535.29|536.97|534.57|0
1636032860000|2021-11-04 13:34:20|537.15|534.75|537.33|534.93|537.33|534.93|537.15|534.75|0
1636032870000|2021-11-04 13:34:30|537.15|534.75|536.6|534.2|537.15|534.75|536.6|534.2|0
1636032880000|2021-11-04 13:34:40|536.42|534.02|536.97|534.57|537.15|534.75|536.42|534.02|0
1636032890000|2021-11-04 13:34:50|537.15|534.75|536.97|534.57|537.33|534.93|536.97|534.57|0
1636032900000|2021-11-04 13:35:00|536.78|534.38|536.42|534.02|536.78|534.38|536.24|533.84|0
1636032910000|2021-11-04 13:35:10|536.97|534.57|536.78|534.38|536.97|534.57|536.78|534.38|0
1636032920000|2021-11-04 13:35:20|536.97|534.57|536.97|534.57|536.97|534.57|536.78|534.38|0
1636032930000|2021-11-04 13:35:30|537.15|534.75|537.33|534.93|537.33|534.93|537.15|534.75|0
1636032940000|2021-11-04 13:35:40|537.51|535.11|537.87|535.47|537.87|535.47|537.33|534.93|0
1636032950000|2021-11-04 13:35:50|537.69|535.29|537.87|535.47|537.87|535.47|537.69|535.29|0
1636032960000|2021-11-04 13:36:00|537.15|534.75|537.69|535.29|537.69|535.29|537.15|534.75|0
1636032970000|2021-11-04 13:36:10|537.51|535.11|537.87|535.47|537.87|535.47|537.51|535.11|0
1636032980000|2021-11-04 13:36:20|537.69|535.29|537.51|535.11|537.69|535.29|537.51|535.11|0
1636032990000|2021-11-04 13:36:30|537.69|535.29|537.87|535.47|537.87|535.47|537.69|535.29|0
1636033000000|2021-11-04 13:36:40|538.05|535.65|537.69|535.29|538.05|535.65|537.69|535.29|0
1636033010000|2021-11-04 13:36:50|537.51|535.11|538.05|535.65|538.05|535.65|537.51|535.11|0
1636033020000|2021-11-04 13:37:00|537.87|535.47|537.87|535.47|537.87|535.47|537.87|535.47|0
1636033030000|2021-11-04 13:37:10|537.51|535.11|537.15|534.75|537.51|535.11|537.15|534.75|0
1636033040000|2021-11-04 13:37:20|536.96|534.56|537.15|534.75|537.15|534.75|536.96|534.56|0
1636033050000|2021-11-04 13:37:30|536.96|534.56|537.33|534.93|537.33|534.93|536.96|534.56|0
1636033060000|2021-11-04 13:37:40|537.51|535.11|537.33|534.93|537.51|535.11|537.33|534.93|0
1636033070000|2021-11-04 13:37:50|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1636033080000|2021-11-04 13:38:00|537.33|534.93|537.69|535.29|537.87|535.47|537.15|534.75|0
1636033090000|2021-11-04 13:38:10|537.51|535.11|537.69|535.29|537.69|535.29|537.51|535.11|0
1636033100000|2021-11-04 13:38:20|538.05|535.65|538.05|535.65|538.05|535.65|538.05|535.65|0
1636033110000|2021-11-04 13:38:30|538.23|535.83|538.6|536.2|538.6|536.2|538.23|535.83|0
1636033120000|2021-11-04 13:38:40|538.42|536.02|538.6|536.2|538.6|536.2|538.42|536.02|0
1636033130000|2021-11-04 13:38:50|538.78|536.38|538.6|536.2|538.78|536.38|538.6|536.2|0
1636033140000|2021-11-04 13:39:00|538.23|535.83|538.96|536.56|538.96|536.56|538.23|535.83|0
1636033150000|2021-11-04 13:39:10|538.6|536.2|538.23|535.83|538.6|536.2|538.23|535.83|0
1636033160000|2021-11-04 13:39:20|538.05|535.65|538.23|535.83|538.23|535.83|537.87|535.47|0
1636033170000|2021-11-04 13:39:30|538.42|536.02|538.42|536.02|538.6|536.2|538.42|536.02|0
1636033180000|2021-11-04 13:39:40|538.23|535.83|538.42|536.02|538.42|536.02|538.23|535.83|0
1636033200000|2021-11-04 13:40:00|538.05|535.65|538.05|535.65|538.05|535.65|537.87|535.47|0
1636033210000|2021-11-04 13:40:10|538.23|535.83|538.6|536.2|538.6|536.2|538.23|535.83|0
1636033220000|2021-11-04 13:40:20|538.68|536.28|538.6|536.2|538.78|536.38|538.6|536.2|0
1636033230000|2021-11-04 13:40:30|538.78|536.38|538.96|536.56|538.96|536.56|538.78|536.38|0
1636033240000|2021-11-04 13:40:40|538.78|536.38|539.32|536.92|539.32|536.92|538.78|536.38|0
1636033250000|2021-11-04 13:40:50|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1636033260000|2021-11-04 13:41:00|539.32|536.92|539.32|536.92|539.32|536.92|538.96|536.56|0
1636033270000|2021-11-04 13:41:10|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1636033280000|2021-11-04 13:41:20|539.69|537.29|539.32|536.92|539.69|537.29|539.32|536.92|0
1636033290000|2021-11-04 13:41:30|539.51|537.11|539.32|536.92|539.51|537.11|539.14|536.74|0
1636033300000|2021-11-04 13:41:40|539.51|537.11|539.69|537.29|539.69|537.29|539.51|537.11|0
1636033310000|2021-11-04 13:41:50|539.51|537.11|539.87|537.47|539.87|537.47|539.51|537.11|0
1636033320000|2021-11-04 13:42:00|539.69|537.29|539.51|537.11|539.69|537.29|539.51|537.11|0
1636033330000|2021-11-04 13:42:10|539.32|536.92|539.69|537.29|539.69|537.29|539.32|536.92|0
1636033340000|2021-11-04 13:42:20|539.51|537.11|539.59|537.19|539.59|537.19|539.51|537.11|0
1636033350000|2021-11-04 13:42:30|539.51|537.11|539.69|537.29|539.69|537.29|539.51|537.11|0
1636033360000|2021-11-04 13:42:40|539.87|537.47|539.87|537.47|539.87|537.47|539.87|537.47|0
1636033370000|2021-11-04 13:42:50|540.05|537.65|539.87|537.47|540.05|537.65|539.87|537.47|0
1636033380000|2021-11-04 13:43:00|539.69|537.29|539.87|537.47|539.87|537.47|539.41|537.01|0
1636033390000|2021-11-04 13:43:10|540.05|537.65|540.41|538.01|540.41|538.01|540.05|537.65|0
1636033400000|2021-11-04 13:43:20|540.23|537.83|540.41|538.01|540.41|538.01|540.23|537.83|0
1636033410000|2021-11-04 13:43:30|540.6|538.2|540.41|538.01|540.6|538.2|540.41|538.01|0
1636033430000|2021-11-04 13:43:50|540.6|538.2|540.78|538.38|540.78|538.38|540.6|538.2|0
1636033440000|2021-11-04 13:44:00|540.6|538.2|540.41|538.01|540.6|538.2|540.41|538.01|0
1636033450000|2021-11-04 13:44:10|540.6|538.2|540.96|538.56|540.96|538.56|540.6|538.2|0
1636033460000|2021-11-04 13:44:20|541.14|538.74|541.14|538.74|541.14|538.74|541.14|538.74|0
1636033470000|2021-11-04 13:44:30|541.32|538.92|541.14|538.74|541.32|538.92|541.14|538.74|0
1636033480000|2021-11-04 13:44:40|541.32|538.92|541.32|538.92|541.32|538.92|541.32|538.92|0
1636033490000|2021-11-04 13:44:50|541.14|538.74|540.96|538.56|541.14|538.74|540.96|538.56|0
1636033500000|2021-11-04 13:45:00|540.78|538.38|540.78|538.38|540.96|538.56|540.78|538.38|0
1636033510000|2021-11-04 13:45:10|540.96|538.56|542.23|539.83|542.23|539.83|540.96|538.56|0
1636033520000|2021-11-04 13:45:20|542.42|540.02|541.69|539.29|542.42|540.02|541.69|539.29|0
1636033530000|2021-11-04 13:45:30|541.51|539.11|541.32|538.92|541.51|539.11|541.32|538.92|0
1636033540000|2021-11-04 13:45:40|541.69|539.29|540.96|538.56|541.69|539.29|540.96|538.56|0
1636033550000|2021-11-04 13:45:50|540.86|538.46|540.96|538.56|540.96|538.56|540.86|538.46|0
1636033560000|2021-11-04 13:46:00|540.6|538.2|540.78|538.38|540.78|538.38|540.6|538.2|0
1636033570000|2021-11-04 13:46:10|541.14|538.74|541.51|539.11|541.51|539.11|541.14|538.74|0
1636033580000|2021-11-04 13:46:20|541.69|539.29|541.51|539.11|541.69|539.29|541.51|539.11|0
1636033590000|2021-11-04 13:46:30|541.69|539.29|541.51|539.11|541.69|539.29|541.51|539.11|0
1636033600000|2021-11-04 13:46:40|541.32|538.92|541.32|538.92|541.51|539.11|541.32|538.92|0
1636033610000|2021-11-04 13:46:50|541.14|538.74|541.51|539.11|541.51|539.11|541.14|538.74|0
1636033620000|2021-11-04 13:47:00|541.87|539.47|540.96|538.56|541.87|539.47|540.96|538.56|0
1636033630000|2021-11-04 13:47:10|541.14|538.74|541.51|539.11|541.51|539.11|540.96|538.56|0
1636033640000|2021-11-04 13:47:20|541.69|539.29|541.87|539.47|541.87|539.47|541.69|539.29|0
1636033650000|2021-11-04 13:47:30|541.69|539.29|542.05|539.65|542.05|539.65|541.69|539.29|0
1636033660000|2021-11-04 13:47:40|541.87|539.47|542.05|539.65|542.05|539.65|541.87|539.47|0
1636033670000|2021-11-04 13:47:50|541.87|539.47|542.05|539.65|542.05|539.65|541.87|539.47|0
1636033680000|2021-11-04 13:48:00|541.87|539.47|542.23|539.83|542.23|539.83|541.87|539.47|0
1636033690000|2021-11-04 13:48:10|542.42|540.02|542.05|539.65|542.42|540.02|542.05|539.65|0
1636033700000|2021-11-04 13:48:20|541.87|539.47|541.69|539.29|541.87|539.47|541.69|539.29|0
1636033720000|2021-11-04 13:48:40|541.87|539.47|541.87|539.47|541.87|539.47|541.69|539.29|0
1636033730000|2021-11-04 13:48:50|541.69|539.29|541.69|539.29|541.69|539.29|541.69|539.29|0
1636033740000|2021-11-04 13:49:00|541.5|539.1|541.5|539.1|541.5|539.1|541.32|538.92|0
1636033750000|2021-11-04 13:49:10|541.69|539.29|541.5|539.1|541.69|539.29|541.5|539.1|0
1636033760000|2021-11-04 13:49:20|541.69|539.29|541.87|539.47|541.87|539.47|541.69|539.29|0
1636033770000|2021-11-04 13:49:30|542.05|539.65|542.23|539.83|542.23|539.83|542.05|539.65|0
1636033780000|2021-11-04 13:49:40|542.05|539.65|542.05|539.65|542.23|539.83|542.05|539.65|0
1636033790000|2021-11-04 13:49:50|541.87|539.47|542.23|539.83|542.23|539.83|541.87|539.47|0
1636033800000|2021-11-04 13:50:00|541.87|539.47|541.87|539.47|541.87|539.47|541.5|539.1|0
1636033810000|2021-11-04 13:50:10|542.05|539.65|542.23|539.83|542.23|539.83|542.05|539.65|0
1636033820000|2021-11-04 13:50:20|542.05|539.65|542.23|539.83|542.41|540.01|542.05|539.65|0
1636033830000|2021-11-04 13:50:30|542.41|540.01|542.41|540.01|542.41|540.01|542.23|539.83|0
1636033840000|2021-11-04 13:50:40|542.23|539.83|542.23|539.83|542.6|540.2|542.23|539.83|0
1636033850000|2021-11-04 13:50:50|542.05|539.65|542.05|539.65|542.05|539.65|542.05|539.65|0
1636033860000|2021-11-04 13:51:00|541.87|539.47|542.23|539.83|542.23|539.83|541.87|539.47|0
1636033870000|2021-11-04 13:51:10|542.41|540.01|542.6|540.2|542.6|540.2|542.41|540.01|0
1636033880000|2021-11-04 13:51:20|542.78|540.38|542.78|540.38|542.78|540.38|542.78|540.38|0
1636033890000|2021-11-04 13:51:30|542.96|540.56|542.78|540.38|543.14|540.74|542.78|540.38|0
1636033900000|2021-11-04 13:51:40|542.96|540.56|542.6|540.2|542.96|540.56|542.6|540.2|0
1636033910000|2021-11-04 13:51:50|542.78|540.38|542.96|540.56|542.96|540.56|542.78|540.38|0
1636033920000|2021-11-04 13:52:00|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1636033930000|2021-11-04 13:52:10|543.33|540.93|544.06|541.66|544.06|541.66|543.33|540.93|0
1636033940000|2021-11-04 13:52:20|543.87|541.47|543.69|541.29|544.06|541.66|543.69|541.29|0
1636033950000|2021-11-04 13:52:30|543.87|541.47|543.87|541.47|543.87|541.47|543.87|541.47|0
1636033960000|2021-11-04 13:52:40|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1636033970000|2021-11-04 13:52:50|544.06|541.66|543.87|541.47|544.06|541.66|543.87|541.47|0
1636033980000|2021-11-04 13:53:00|544.06|541.66|544.06|541.66|544.06|541.66|544.06|541.66|0
1636033990000|2021-11-04 13:53:10|543.87|541.47|543.87|541.47|543.87|541.47|543.69|541.29|0
1636034000000|2021-11-04 13:53:20|544.06|541.66|544.6|542.2|544.6|542.2|544.06|541.66|0
1636034010000|2021-11-04 13:53:30|544.79|542.39|544.6|542.2|544.79|542.39|544.6|542.2|0
1636034020000|2021-11-04 13:53:40|544.42|542.02|544.6|542.2|544.6|542.2|544.42|542.02|0
1636034030000|2021-11-04 13:53:50|544.79|542.39|544.6|542.2|544.79|542.39|544.6|542.2|0
1636034040000|2021-11-04 13:54:00|544.97|542.57|544.78|542.38|544.97|542.57|544.78|542.38|0
1636034050000|2021-11-04 13:54:10|544.6|542.2|544.42|542.02|544.6|542.2|544.42|542.02|0
1636034060000|2021-11-04 13:54:20|545.33|542.93|545.52|543.12|545.52|543.12|545.33|542.93|0
1636034070000|2021-11-04 13:54:30|545.7|543.3|545.33|542.93|545.7|543.3|545.33|542.93|0
1636034080000|2021-11-04 13:54:40|545.52|543.12|545.33|542.93|545.52|543.12|545.33|542.93|0
1636034090000|2021-11-04 13:54:50|545.52|543.12|545.33|542.93|545.52|543.12|545.33|542.93|0
1636034100000|2021-11-04 13:55:00|545.52|543.12|545.33|542.93|545.52|543.12|545.33|542.93|0
1636034110000|2021-11-04 13:55:10|545.15|542.75|545.15|542.75|545.33|542.93|545.15|542.75|0
1636034120000|2021-11-04 13:55:20|545.33|542.93|545.51|543.11|545.51|543.11|545.15|542.75|0
1636034130000|2021-11-04 13:55:30|545.7|543.3|546.25|543.85|546.25|543.85|545.7|543.3|0
1636034140000|2021-11-04 13:55:40|546.06|543.66|545.88|543.48|546.06|543.66|545.88|543.48|0
1636034150000|2021-11-04 13:55:50|545.7|543.3|545.88|543.48|546.06|543.66|545.7|543.3|0
1636034160000|2021-11-04 13:56:00|546.06|543.66|546.06|543.66|546.06|543.66|545.88|543.48|0
1636034170000|2021-11-04 13:56:10|546.25|543.85|546.06|543.66|546.25|543.85|546.06|543.66|0
1636034180000|2021-11-04 13:56:20|545.88|543.48|545.88|543.48|545.88|543.48|545.88|543.48|0
1636034190000|2021-11-04 13:56:30|546.06|543.66|546.25|543.85|546.25|543.85|545.88|543.48|0
1636034200000|2021-11-04 13:56:40|546.61|544.21|546.61|544.21|546.79|544.39|546.43|544.03|0
1636034210000|2021-11-04 13:56:50|546.79|544.39|546.79|544.39|546.98|544.58|546.79|544.39|0
1636034220000|2021-11-04 13:57:00|546.43|544.03|546.98|544.58|546.98|544.58|546.43|544.03|0
1636034230000|2021-11-04 13:57:10|547.16|544.76|547.16|544.76|547.16|544.76|546.98|544.58|0
1636034240000|2021-11-04 13:57:20|546.79|544.39|546.61|544.21|546.79|544.39|546.61|544.21|0
1636034250000|2021-11-04 13:57:30|546.79|544.39|546.79|544.39|546.79|544.39|546.79|544.39|0
1636034260000|2021-11-04 13:57:40|546.61|544.21|546.61|544.21|546.61|544.21|546.43|544.03|0
1636034270000|2021-11-04 13:57:50|546.43|544.03|546.43|544.03|546.43|544.03|546.43|544.03|0
1636034280000|2021-11-04 13:58:00|546.61|544.21|546.61|544.21|546.61|544.21|546.61|544.21|0
1636034290000|2021-11-04 13:58:10|546.43|544.03|546.79|544.39|546.79|544.39|546.43|544.03|0
1636034300000|2021-11-04 13:58:20|546.61|544.21|546.61|544.21|546.61|544.21|546.61|544.21|0
1636034310000|2021-11-04 13:58:30|546.43|544.03|546.06|543.66|546.43|544.03|546.06|543.66|0
1636034320000|2021-11-04 13:58:40|545.88|543.48|545.88|543.48|545.88|543.48|545.88|543.48|0
1636034330000|2021-11-04 13:58:50|546.06|543.66|546.43|544.03|546.43|544.03|546.06|543.66|0
1636034340000|2021-11-04 13:59:00|546.61|544.21|546.61|544.21|546.61|544.21|546.43|544.03|0
1636034350000|2021-11-04 13:59:10|546.79|544.39|548.14|545.74|548.14|545.74|546.61|544.21|0
1636034360000|2021-11-04 13:59:20|547.96|545.56|548.14|545.74|548.14|545.74|547.96|545.56|0
1636034370000|2021-11-04 13:59:30|547.78|545.38|547.59|545.19|547.78|545.38|547.59|545.19|0
1636034380000|2021-11-04 13:59:40|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1636034390000|2021-11-04 13:59:50|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1636034400000|2021-11-04 14:00:00|547.41|545.01|547.78|545.38|547.78|545.38|547.41|545.01|0
1636034410000|2021-11-04 14:00:10|547.59|545.19|547.59|545.19|547.59|545.19|547.59|545.19|0
1636034420000|2021-11-04 14:00:20|547.41|545.01|547.23|544.83|547.41|545.01|547.23|544.83|0
1636034430000|2021-11-04 14:00:30|547.05|544.65|547.05|544.65|547.05|544.65|547.05|544.65|0
1636034440000|2021-11-04 14:00:40|547.23|544.83|547.05|544.65|547.23|544.83|547.05|544.65|0
1636034450000|2021-11-04 14:00:50|546.86|544.46|546.86|544.46|547.05|544.65|546.86|544.46|0
1636034460000|2021-11-04 14:01:00|546.68|544.28|546.5|544.1|546.68|544.28|546.5|544.1|0
1636034470000|2021-11-04 14:01:10|546.68|544.28|546.5|544.1|546.68|544.28|546.5|544.1|0
1636034480000|2021-11-04 14:01:20|546.68|544.28|546.5|544.1|546.68|544.28|546.5|544.1|0
1636034490000|2021-11-04 14:01:30|546.68|544.28|546.5|544.1|546.68|544.28|546.5|544.1|0
1636034500000|2021-11-04 14:01:40|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1636034510000|2021-11-04 14:01:50|546.59|544.19|546.32|543.92|546.59|544.19|546.32|543.92|0
1636034520000|2021-11-04 14:02:00|546.5|544.1|547.05|544.65|547.05|544.65|546.5|544.1|0
1636034530000|2021-11-04 14:02:10|547.23|544.83|547.41|545.01|547.41|545.01|547.23|544.83|0
1636034540000|2021-11-04 14:02:20|547.59|545.19|547.78|545.38|547.78|545.38|547.59|545.19|0
1636034550000|2021-11-04 14:02:30|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1636034560000|2021-11-04 14:02:40|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1636034570000|2021-11-04 14:02:50|548.32|545.92|548.32|545.92|548.32|545.92|548.32|545.92|0
1636034580000|2021-11-04 14:03:00|548.51|546.11|548.51|546.11|548.69|546.29|548.51|546.11|0
1636034590000|2021-11-04 14:03:10|548.69|546.29|548.14|545.74|548.69|546.29|548.14|545.74|0
1636034600000|2021-11-04 14:03:20|547.96|545.56|547.78|545.38|547.96|545.56|547.78|545.38|0
1636034610000|2021-11-04 14:03:30|547.96|545.56|547.96|545.56|548.14|545.74|547.96|545.56|0
1636034620000|2021-11-04 14:03:40|547.78|545.38|547.96|545.56|547.96|545.56|547.78|545.38|0
1636034630000|2021-11-04 14:03:50|548.14|545.74|547.96|545.56|548.14|545.74|547.96|545.56|0
1636034640000|2021-11-04 14:04:00|548.14|545.74|548.32|545.92|548.32|545.92|548.14|545.74|0
1636034650000|2021-11-04 14:04:10|548.69|546.29|548.69|546.29|548.69|546.29|548.69|546.29|0
1636034660000|2021-11-04 14:04:20|548.51|546.11|548.69|546.29|548.69|546.29|548.51|546.11|0
1636034670000|2021-11-04 14:04:30|548.87|546.47|548.69|546.29|548.87|546.47|548.69|546.29|0
1636034680000|2021-11-04 14:04:40|548.32|545.92|548.14|545.74|548.51|546.11|548.14|545.74|0
1636034690000|2021-11-04 14:04:50|548.32|545.92|548.14|545.74|548.32|545.92|548.14|545.74|0
1636034700000|2021-11-04 14:05:00|547.96|545.56|548.32|545.92|548.32|545.92|547.96|545.56|0
1636034710000|2021-11-04 14:05:10|548.14|545.74|548.14|545.74|548.14|545.74|547.96|545.56|0
1636034720000|2021-11-04 14:05:20|548.32|545.92|548.51|546.11|548.51|546.11|548.14|545.74|0
1636034730000|2021-11-04 14:05:30|548.69|546.29|548.32|545.92|548.69|546.29|548.32|545.92|0
1636034740000|2021-11-04 14:05:40|548.14|545.74|547.78|545.38|548.14|545.74|547.78|545.38|0
1636034750000|2021-11-04 14:05:50|547.59|545.19|547.77|545.37|547.77|545.37|547.59|545.19|0
1636034760000|2021-11-04 14:06:00|548.14|545.74|547.59|545.19|548.14|545.74|547.59|545.19|0
1636034770000|2021-11-04 14:06:10|547.41|545.01|547.77|545.37|547.77|545.37|547.41|545.01|0
1636034780000|2021-11-04 14:06:20|547.96|545.56|547.77|545.37|547.96|545.56|547.77|545.37|0
1636034790000|2021-11-04 14:06:30|547.96|545.56|547.96|545.56|547.96|545.56|547.77|545.37|0
1636034800000|2021-11-04 14:06:40|547.77|545.37|547.96|545.56|547.96|545.56|547.59|545.19|0
1636034810000|2021-11-04 14:06:50|547.77|545.37|547.96|545.56|547.96|545.56|547.77|545.37|0
1636034820000|2021-11-04 14:07:00|548.14|545.74|547.96|545.56|548.14|545.74|547.96|545.56|0
1636034830000|2021-11-04 14:07:10|547.77|545.37|547.41|545.01|547.77|545.37|547.41|545.01|0
1636034840000|2021-11-04 14:07:20|547.59|545.19|547.59|545.19|547.59|545.19|547.41|545.01|0
1636034850000|2021-11-04 14:07:30|547.41|545.01|547.23|544.83|547.41|545.01|547.23|544.83|0
1636034860000|2021-11-04 14:07:40|547.41|545.01|547.41|545.01|547.59|545.19|547.41|545.01|0
1636034870000|2021-11-04 14:07:50|547.59|545.19|547.77|545.37|547.77|545.37|547.59|545.19|0
1636034880000|2021-11-04 14:08:00|547.59|545.19|547.41|545.01|547.77|545.37|547.41|545.01|0
1636034890000|2021-11-04 14:08:10|547.59|545.19|547.96|545.56|547.96|545.56|547.59|545.19|0
1636034900000|2021-11-04 14:08:20|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1636034910000|2021-11-04 14:08:30|547.59|545.19|547.41|545.01|547.77|545.37|547.41|545.01|0
1636034920000|2021-11-04 14:08:40|547.59|545.19|547.77|545.37|547.77|545.37|547.59|545.19|0
1636034930000|2021-11-04 14:08:50|547.59|545.19|547.59|545.19|547.59|545.19|547.59|545.19|0
1636034940000|2021-11-04 14:09:00|547.77|545.37|547.96|545.56|547.96|545.56|547.77|545.37|0
1636034950000|2021-11-04 14:09:10|547.77|545.37|547.41|545.01|547.77|545.37|547.41|545.01|0
1636034960000|2021-11-04 14:09:20|547.59|545.19|547.59|545.19|547.59|545.19|547.59|545.19|0
1636034970000|2021-11-04 14:09:30|547.41|545.01|547.23|544.83|547.41|545.01|547.23|544.83|0
1636034980000|2021-11-04 14:09:40|547.04|544.64|547.23|544.83|547.23|544.83|547.04|544.64|0
1636034990000|2021-11-04 14:09:50|547.04|544.64|547.41|545.01|547.41|545.01|547.04|544.64|0
1636035000000|2021-11-04 14:10:00|547.23|544.83|547.59|545.19|547.59|545.19|547.23|544.83|0
1636035010000|2021-11-04 14:10:10|547.77|545.37|547.77|545.37|547.77|545.37|547.59|545.19|0
1636035020000|2021-11-04 14:10:20|547.59|545.19|547.41|545.01|547.59|545.19|547.41|545.01|0
1636035030000|2021-11-04 14:10:30|547.59|545.19|547.96|545.56|547.96|545.56|547.59|545.19|0
1636035040000|2021-11-04 14:10:40|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1636035060000|2021-11-04 14:11:00|547.96|545.56|547.96|545.56|548.14|545.74|547.96|545.56|0
1636035070000|2021-11-04 14:11:10|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1636035080000|2021-11-04 14:11:20|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1636035090000|2021-11-04 14:11:30|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1636035100000|2021-11-04 14:11:40|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1636035110000|2021-11-04 14:11:50|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1636035120000|2021-11-04 14:12:00|548.32|545.92|548.5|546.1|548.5|546.1|548.32|545.92|0
1636035130000|2021-11-04 14:12:10|548.69|546.29|548.87|546.47|548.87|546.47|548.69|546.29|0
1636035140000|2021-11-04 14:12:20|549.05|546.65|549.6|547.2|549.6|547.2|549.05|546.65|0
1636035150000|2021-11-04 14:12:30|549.78|547.38|549.78|547.38|549.97|547.57|549.78|547.38|0
1636035160000|2021-11-04 14:12:40|549.97|547.57|550.15|547.75|550.15|547.75|549.78|547.38|0
1636035170000|2021-11-04 14:12:50|550.33|547.93|550.15|547.75|550.33|547.93|550.15|547.75|0
1636035180000|2021-11-04 14:13:00|549.97|547.57|550.7|548.3|550.7|548.3|549.97|547.57|0
1636035190000|2021-11-04 14:13:10|550.51|548.11|550.51|548.11|550.51|548.11|550.33|547.93|0
1636035200000|2021-11-04 14:13:20|550.7|548.3|550.51|548.11|550.7|548.3|550.51|548.11|0
1636035210000|2021-11-04 14:13:30|550.7|548.3|550.51|548.11|550.7|548.3|550.33|547.93|0
1636035220000|2021-11-04 14:13:40|550.33|547.93|550.33|547.93|550.51|548.11|550.33|547.93|0
1636035230000|2021-11-04 14:13:50|550.42|548.02|550.51|548.11|550.51|548.11|550.33|547.93|0
1636035240000|2021-11-04 14:14:00|550.33|547.93|550.51|548.11|550.51|548.11|550.33|547.93|0
1636035250000|2021-11-04 14:14:10|550.33|547.93|550.15|547.75|550.33|547.93|550.15|547.75|0
1636035260000|2021-11-04 14:14:20|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1636035270000|2021-11-04 14:14:30|549.78|547.38|550.15|547.75|550.15|547.75|549.78|547.38|0
1636035280000|2021-11-04 14:14:40|550.33|547.93|550.51|548.11|550.7|548.3|550.33|547.93|0
1636035290000|2021-11-04 14:14:50|550.7|548.3|550.7|548.3|550.7|548.3|550.7|548.3|0
1636035300000|2021-11-04 14:15:00|550.88|548.48|550.33|547.93|550.88|548.48|550.33|547.93|0
1636035310000|2021-11-04 14:15:10|550.15|547.75|550.33|547.93|550.33|547.93|550.15|547.75|0
1636035320000|2021-11-04 14:15:20|550.51|548.11|550.7|548.3|550.7|548.3|550.51|548.11|0
1636035330000|2021-11-04 14:15:30|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1636035340000|2021-11-04 14:15:40|550.7|548.3|550.78|548.38|550.78|548.38|550.7|548.3|0
1636035350000|2021-11-04 14:15:50|550.7|548.3|551.25|548.85|551.25|548.85|550.7|548.3|0
1636035370000|2021-11-04 14:16:10|551.06|548.66|551.06|548.66|551.06|548.66|551.06|548.66|0
1636035380000|2021-11-04 14:16:20|551.25|548.85|551.43|549.03|551.43|549.03|551.25|548.85|0
1636035390000|2021-11-04 14:16:30|551.25|548.85|551.25|548.85|551.25|548.85|551.25|548.85|0
1636035400000|2021-11-04 14:16:40|551.06|548.66|551.06|548.66|551.25|548.85|551.06|548.66|0
1636035410000|2021-11-04 14:16:50|551.25|548.85|551.43|549.03|551.43|549.03|551.25|548.85|0
1636035420000|2021-11-04 14:17:00|551.25|548.85|551.25|548.85|551.43|549.03|551.25|548.85|0
1636035450000|2021-11-04 14:17:30|551.43|549.03|551.61|549.21|551.61|549.21|551.43|549.03|0
1636035460000|2021-11-04 14:17:40|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1636035470000|2021-11-04 14:17:50|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1636035480000|2021-11-04 14:18:00|551.79|549.39|551.61|549.21|551.79|549.39|551.61|549.21|0
1636035490000|2021-11-04 14:18:10|551.43|549.03|551.24|548.84|551.43|549.03|551.24|548.84|0
1636035500000|2021-11-04 14:18:20|551.43|549.03|551.79|549.39|551.79|549.39|551.43|549.03|0
1636035510000|2021-11-04 14:18:30|551.61|549.21|551.43|549.03|551.61|549.21|551.43|549.03|0
1636035520000|2021-11-04 14:18:40|551.79|549.39|551.79|549.39|551.79|549.39|551.61|549.21|0
1636035530000|2021-11-04 14:18:50|551.61|549.21|551.61|549.21|551.79|549.39|551.61|549.21|0
1636035540000|2021-11-04 14:19:00|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1636035550000|2021-11-04 14:19:10|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1636035560000|2021-11-04 14:19:20|551.06|548.66|550.88|548.48|551.06|548.66|550.88|548.48|0
1636035570000|2021-11-04 14:19:30|550.69|548.29|550.69|548.29|550.88|548.48|550.69|548.29|0
1636035580000|2021-11-04 14:19:40|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1636035590000|2021-11-04 14:19:50|550.69|548.29|550.15|547.75|550.69|548.29|550.15|547.75|0
1636035600000|2021-11-04 14:20:00|550.33|547.93|550.33|547.93|550.33|547.93|550.15|547.75|0
1636035610000|2021-11-04 14:20:10|550.15|547.75|550.15|547.75|550.15|547.75|550.15|547.75|0
1636035630000|2021-11-04 14:20:30|549.96|547.56|549.96|547.56|549.96|547.56|549.96|547.56|0
1636035640000|2021-11-04 14:20:40|550.15|547.75|549.96|547.56|550.15|547.75|549.96|547.56|0
1636035650000|2021-11-04 14:20:50|549.78|547.38|549.96|547.56|549.96|547.56|549.78|547.38|0
1636035660000|2021-11-04 14:21:00|550.15|547.75|550.15|547.75|550.33|547.93|550.15|547.75|0
1636035670000|2021-11-04 14:21:10|550.33|547.93|550.51|548.11|550.51|548.11|550.15|547.75|0
1636035680000|2021-11-04 14:21:20|550.69|548.29|550.51|548.11|550.69|548.29|550.51|548.11|0
1636035690000|2021-11-04 14:21:30|550.33|547.93|550.15|547.75|550.33|547.93|550.15|547.75|0
1636035700000|2021-11-04 14:21:40|549.96|547.56|549.96|547.56|549.96|547.56|549.96|547.56|0
1636035720000|2021-11-04 14:22:00|550.14|547.74|549.96|547.56|550.14|547.74|549.96|547.56|0
1636035730000|2021-11-04 14:22:10|549.78|547.38|549.6|547.2|549.78|547.38|549.6|547.2|0
1636035740000|2021-11-04 14:22:20|549.78|547.38|549.41|547.01|549.78|547.38|549.41|547.01|0
1636035750000|2021-11-04 14:22:30|549.6|547.2|549.96|547.56|549.96|547.56|549.6|547.2|0
1636035770000|2021-11-04 14:22:50|550.14|547.74|550.69|548.29|550.69|548.29|550.14|547.74|0
1636035780000|2021-11-04 14:23:00|550.88|548.48|550.33|547.93|550.88|548.48|550.33|547.93|0
1636035790000|2021-11-04 14:23:10|549.96|547.56|549.96|547.56|549.96|547.56|549.78|547.38|0
1636035800000|2021-11-04 14:23:20|550.14|547.74|550.14|547.74|550.14|547.74|550.14|547.74|0
1636035810000|2021-11-04 14:23:30|549.96|547.56|549.78|547.38|549.96|547.56|549.78|547.38|0
1636035820000|2021-11-04 14:23:40|549.96|547.56|549.6|547.2|549.96|547.56|549.6|547.2|0
1636035830000|2021-11-04 14:23:50|549.78|547.38|549.96|547.56|549.96|547.56|549.78|547.38|0
1636035840000|2021-11-04 14:24:00|549.78|547.38|549.78|547.38|549.78|547.38|549.78|547.38|0
1636035850000|2021-11-04 14:24:10|549.96|547.56|550.14|547.74|550.14|547.74|549.96|547.56|0
1636035860000|2021-11-04 14:24:20|549.96|547.56|549.96|547.56|549.96|547.56|549.96|547.56|0
1636035870000|2021-11-04 14:24:30|550.14|547.74|549.6|547.2|550.14|547.74|549.6|547.2|0
1636035880000|2021-11-04 14:24:40|549.78|547.38|549.96|547.56|549.96|547.56|549.78|547.38|0
1636035890000|2021-11-04 14:24:50|549.78|547.38|549.78|547.38|549.96|547.56|549.78|547.38|0
1636035900000|2021-11-04 14:25:00|549.59|547.19|549.96|547.56|549.96|547.56|549.59|547.19|0
1636035910000|2021-11-04 14:25:10|549.78|547.38|549.59|547.19|549.78|547.38|549.59|547.19|0
1636035920000|2021-11-04 14:25:20|549.78|547.38|549.59|547.19|549.78|547.38|549.59|547.19|0
1636035930000|2021-11-04 14:25:30|549.78|547.38|549.59|547.19|549.78|547.38|549.59|547.19|0
1636035940000|2021-11-04 14:25:40|549.78|547.38|550.14|547.74|550.14|547.74|549.78|547.38|0
1636035960000|2021-11-04 14:26:00|549.96|547.56|549.96|547.56|549.96|547.56|549.96|547.56|0
1636035970000|2021-11-04 14:26:10|550.14|547.74|549.96|547.56|550.14|547.74|549.96|547.56|0
1636035980000|2021-11-04 14:26:20|549.78|547.38|549.59|547.19|549.78|547.38|549.59|547.19|0
1636035990000|2021-11-04 14:26:30|549.41|547.01|549.23|546.83|549.41|547.01|549.23|546.83|0
1636036000000|2021-11-04 14:26:40|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1636036010000|2021-11-04 14:26:50|548.86|546.46|548.86|546.46|549.05|546.65|548.86|546.46|0
1636036020000|2021-11-04 14:27:00|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1636036030000|2021-11-04 14:27:10|548.86|546.46|548.86|546.46|548.86|546.46|548.86|546.46|0
1636036040000|2021-11-04 14:27:20|548.68|546.28|548.68|546.28|548.86|546.46|548.68|546.28|0
1636036050000|2021-11-04 14:27:30|548.86|546.46|548.86|546.46|548.86|546.46|548.86|546.46|0
1636036060000|2021-11-04 14:27:40|549.05|546.65|548.86|546.46|549.05|546.65|548.86|546.46|0
1636036070000|2021-11-04 14:27:50|548.68|546.28|548.68|546.28|548.68|546.28|548.68|546.28|0
1636036080000|2021-11-04 14:28:00|548.86|546.46|548.86|546.46|548.86|546.46|548.86|546.46|0
1636036090000|2021-11-04 14:28:10|549.05|546.65|549.05|546.65|549.23|546.83|549.05|546.65|0
1636036100000|2021-11-04 14:28:20|549.23|546.83|549.23|546.83|549.41|547.01|549.23|546.83|0
1636036110000|2021-11-04 14:28:30|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1636036120000|2021-11-04 14:28:40|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1636036130000|2021-11-04 14:28:50|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1636036140000|2021-11-04 14:29:00|549.23|546.83|549.04|546.64|549.23|546.83|549.04|546.64|0
1636036150000|2021-11-04 14:29:10|549.23|546.83|548.86|546.46|549.23|546.83|548.86|546.46|0
1636036160000|2021-11-04 14:29:20|548.68|546.28|548.68|546.28|548.68|546.28|548.68|546.28|0
1636036170000|2021-11-04 14:29:30|548.86|546.46|549.04|546.64|549.04|546.64|548.68|546.28|0
1636036180000|2021-11-04 14:29:40|548.86|546.46|549.23|546.83|549.23|546.83|548.86|546.46|0
1636036190000|2021-11-04 14:29:50|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1636036200000|2021-11-04 14:30:00|549.59|547.19|549.78|547.38|549.78|547.38|549.59|547.19|0
1636036210000|2021-11-04 14:30:10|549.59|547.19|549.78|547.38|549.78|547.38|549.59|547.19|0
1636036220000|2021-11-04 14:30:20|549.59|547.19|549.96|547.56|549.96|547.56|549.59|547.19|0
1636036230000|2021-11-04 14:30:30|550.14|547.74|550.14|547.74|550.32|547.92|550.14|547.74|0
1636036250000|2021-11-04 14:30:50|550.32|547.92|550.51|548.11|550.51|548.11|550.32|547.92|0
1636036260000|2021-11-04 14:31:00|550.32|547.92|550.87|548.47|550.87|548.47|550.32|547.92|0
1636036270000|2021-11-04 14:31:10|550.69|548.29|550.32|547.92|550.87|548.47|550.32|547.92|0
1636036280000|2021-11-04 14:31:20|550.69|548.29|550.32|547.92|550.69|548.29|550.32|547.92|0
1636036290000|2021-11-04 14:31:30|550.14|547.74|550.69|548.29|550.69|548.29|550.14|547.74|0
1636036300000|2021-11-04 14:31:40|550.87|548.47|551.06|548.66|551.06|548.66|550.69|548.29|0
1636036310000|2021-11-04 14:31:50|550.87|548.47|550.87|548.47|551.06|548.66|550.87|548.47|0
1636036320000|2021-11-04 14:32:00|551.06|548.66|551.06|548.66|551.06|548.66|550.87|548.47|0
1636036330000|2021-11-04 14:32:10|551.24|548.84|551.42|549.02|551.42|549.02|551.24|548.84|0
1636036340000|2021-11-04 14:32:20|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1636036350000|2021-11-04 14:32:30|551.42|549.02|550.69|548.29|551.42|549.02|550.69|548.29|0
1636036360000|2021-11-04 14:32:40|550.87|548.47|551.24|548.84|551.24|548.84|550.87|548.47|0
1636036370000|2021-11-04 14:32:50|551.06|548.66|551.06|548.66|551.06|548.66|551.06|548.66|0
1636036380000|2021-11-04 14:33:00|551.24|548.84|550.87|548.47|551.24|548.84|550.87|548.47|0
1636036390000|2021-11-04 14:33:10|551.06|548.66|550.87|548.47|551.06|548.66|550.87|548.47|0
1636036400000|2021-11-04 14:33:20|550.69|548.29|551.06|548.66|551.06|548.66|550.69|548.29|0
1636036410000|2021-11-04 14:33:30|551.24|548.84|551.42|549.02|551.6|549.2|551.24|548.84|0
1636036420000|2021-11-04 14:33:40|551.24|548.84|551.24|548.84|551.42|549.02|551.24|548.84|0
1636036430000|2021-11-04 14:33:50|551.42|549.02|551.06|548.66|551.42|549.02|551.06|548.66|0
1636036440000|2021-11-04 14:34:00|551.24|548.84|551.06|548.66|551.24|548.84|550.87|548.47|0
1636036450000|2021-11-04 14:34:10|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1636036460000|2021-11-04 14:34:20|551.42|549.02|551.42|549.02|551.42|549.02|551.24|548.84|0
1636036470000|2021-11-04 14:34:30|551.24|548.84|551.42|549.02|551.42|549.02|551.24|548.84|0
1636036480000|2021-11-04 14:34:40|551.6|549.2|551.42|549.02|551.6|549.2|551.24|548.84|0
1636036490000|2021-11-04 14:34:50|551.24|548.84|551.05|548.65|551.24|548.84|551.05|548.65|0
1636036500000|2021-11-04 14:35:00|550.87|548.47|551.24|548.84|551.24|548.84|550.87|548.47|0
1636036510000|2021-11-04 14:35:10|551.05|548.65|551.42|549.02|551.42|549.02|551.05|548.65|0
1636036520000|2021-11-04 14:35:20|551.24|548.84|551.05|548.65|551.24|548.84|551.05|548.65|0
1636036530000|2021-11-04 14:35:30|550.69|548.29|550.69|548.29|550.69|548.29|550.51|548.11|0
1636036540000|2021-11-04 14:35:40|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1636036550000|2021-11-04 14:35:50|551.05|548.65|550.69|548.29|551.05|548.65|550.69|548.29|0
1636036560000|2021-11-04 14:36:00|550.87|548.47|550.69|548.29|550.87|548.47|550.69|548.29|0
1636036570000|2021-11-04 14:36:10|550.87|548.47|550.69|548.29|550.87|548.47|550.69|548.29|0
1636036580000|2021-11-04 14:36:20|550.87|548.47|550.87|548.47|551.05|548.65|550.87|548.47|0
1636036590000|2021-11-04 14:36:30|550.69|548.29|551.05|548.65|551.05|548.65|550.69|548.29|0
1636036610000|2021-11-04 14:36:50|550.87|548.47|550.87|548.47|551.05|548.65|550.87|548.47|0
1636036630000|2021-11-04 14:37:10|550.69|548.29|550.5|548.1|550.69|548.29|550.5|548.1|0
1636036640000|2021-11-04 14:37:20|550.32|547.92|550.69|548.29|550.69|548.29|550.32|547.92|0
1636036650000|2021-11-04 14:37:30|550.32|547.92|550.5|548.1|550.5|548.1|550.32|547.92|0
1636036660000|2021-11-04 14:37:40|550.69|548.29|550.69|548.29|550.69|548.29|550.69|548.29|0
1636036670000|2021-11-04 14:37:50|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1636036680000|2021-11-04 14:38:00|551.05|548.65|551.05|548.65|551.05|548.65|550.87|548.47|0
1636036690000|2021-11-04 14:38:10|550.87|548.47|550.69|548.29|550.87|548.47|550.69|548.29|0
1636036700000|2021-11-04 14:38:20|550.5|548.1|550.69|548.29|550.69|548.29|550.5|548.1|0
1636036710000|2021-11-04 14:38:30|550.5|548.1|550.5|548.1|550.5|548.1|550.32|547.92|0
1636036720000|2021-11-04 14:38:40|550.69|548.29|550.87|548.47|550.87|548.47|550.69|548.29|0
1636036730000|2021-11-04 14:38:50|551.05|548.65|550.87|548.47|551.05|548.65|550.87|548.47|0
1636036750000|2021-11-04 14:39:10|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1636036760000|2021-11-04 14:39:20|550.87|548.47|551.05|548.65|551.05|548.65|550.87|548.47|0
1636036770000|2021-11-04 14:39:30|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1636036780000|2021-11-04 14:39:40|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1636036790000|2021-11-04 14:39:50|550.87|548.47|551.24|548.84|551.24|548.84|550.87|548.47|0
1636036800000|2021-11-04 14:40:00|551.05|548.65|551.05|548.65|551.05|548.65|550.87|548.47|0
1636036810000|2021-11-04 14:40:10|551.24|548.84|552.62|550.22|552.62|550.22|551.24|548.84|0
1636036820000|2021-11-04 14:40:20|552.81|550.41|552.62|550.22|552.81|550.41|552.62|550.22|0
1636036830000|2021-11-04 14:40:30|552.81|550.41|552.62|550.22|552.81|550.41|552.44|550.04|0
1636036840000|2021-11-04 14:40:40|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1636036850000|2021-11-04 14:40:50|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1636036860000|2021-11-04 14:41:00|552.07|549.67|552.26|549.86|552.44|550.04|552.07|549.67|0
1636036870000|2021-11-04 14:41:10|552.44|550.04|552.26|549.86|552.44|550.04|552.26|549.86|0
1636036880000|2021-11-04 14:41:20|552.07|549.67|552.26|549.86|552.26|549.86|552.07|549.67|0
1636036910000|2021-11-04 14:41:50|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1636036920000|2021-11-04 14:42:00|552.26|549.86|552.44|550.04|552.44|550.04|552.26|549.86|0
1636036930000|2021-11-04 14:42:10|552.07|549.67|551.89|549.49|552.07|549.67|551.89|549.49|0
1636036940000|2021-11-04 14:42:20|551.71|549.31|551.52|549.12|551.71|549.31|551.52|549.12|0
1636036950000|2021-11-04 14:42:30|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1636036960000|2021-11-04 14:42:40|551.52|549.12|551.61|549.21|551.71|549.31|551.52|549.12|0
1636036970000|2021-11-04 14:42:50|551.71|549.31|551.71|549.31|551.71|549.31|551.52|549.12|0
1636036980000|2021-11-04 14:43:00|551.89|549.49|551.71|549.31|551.89|549.49|551.71|549.31|0
1636036990000|2021-11-04 14:43:10|551.52|549.12|551.43|549.03|551.52|549.12|551.34|548.94|0
1636037000000|2021-11-04 14:43:20|551.71|549.31|551.89|549.49|552.07|549.67|551.71|549.31|0
1636037010000|2021-11-04 14:43:30|552.07|549.67|551.89|549.49|552.07|549.67|551.89|549.49|0
1636037030000|2021-11-04 14:43:50|552.07|549.67|552.07|549.67|552.07|549.67|551.89|549.49|0
1636037040000|2021-11-04 14:44:00|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1636037050000|2021-11-04 14:44:10|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1636037060000|2021-11-04 14:44:20|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1636037070000|2021-11-04 14:44:30|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1636037080000|2021-11-04 14:44:40|551.89|549.49|551.71|549.31|551.89|549.49|551.71|549.31|0
1636037090000|2021-11-04 14:44:50|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1636037100000|2021-11-04 14:45:00|551.89|549.49|551.71|549.31|552.07|549.67|551.71|549.31|0
1636037110000|2021-11-04 14:45:10|551.89|549.49|551.71|549.31|551.89|549.49|551.71|549.31|0
1636037120000|2021-11-04 14:45:20|551.52|549.12|551.52|549.12|551.71|549.31|551.52|549.12|0
1636037150000|2021-11-04 14:45:50|551.34|548.94|551.34|548.94|551.34|548.94|551.34|548.94|0
1636037160000|2021-11-04 14:46:00|551.52|549.12|551.71|549.31|551.71|549.31|551.52|549.12|0
1636037170000|2021-11-04 14:46:10|551.52|549.12|551.71|549.31|551.71|549.31|551.52|549.12|0
1636037180000|2021-11-04 14:46:20|551.89|549.49|551.89|549.49|552.07|549.67|551.89|549.49|0
1636037190000|2021-11-04 14:46:30|551.71|549.31|551.71|549.31|551.71|549.31|551.52|549.12|0
1636037200000|2021-11-04 14:46:40|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1636037210000|2021-11-04 14:46:50|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1636037220000|2021-11-04 14:47:00|551.52|549.12|551.71|549.31|551.71|549.31|551.52|549.12|0
1636037230000|2021-11-04 14:47:10|551.52|549.12|551.71|549.31|551.71|549.31|551.52|549.12|0
1636037240000|2021-11-04 14:47:20|551.52|549.12|551.71|549.31|551.71|549.31|551.52|549.12|0
1636037250000|2021-11-04 14:47:30|551.89|549.49|552.07|549.67|552.07|549.67|551.89|549.49|0
1636037260000|2021-11-04 14:47:40|552.25|549.85|552.25|549.85|552.44|550.04|552.25|549.85|0
1636037270000|2021-11-04 14:47:50|552.34|549.94|552.25|549.85|552.34|549.94|552.25|549.85|0
1636037280000|2021-11-04 14:48:00|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1636037300000|2021-11-04 14:48:20|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1636037310000|2021-11-04 14:48:30|552.44|550.04|552.07|549.67|552.44|550.04|552.07|549.67|0
1636037320000|2021-11-04 14:48:40|552.25|549.85|552.07|549.67|552.25|549.85|552.07|549.67|0
1636037330000|2021-11-04 14:48:50|552.25|549.85|552.44|550.04|552.62|550.22|552.25|549.85|0
1636037340000|2021-11-04 14:49:00|552.25|549.85|552.25|549.85|552.25|549.85|552.07|549.67|0
1636037350000|2021-11-04 14:49:10|552.07|549.67|552.25|549.85|552.44|550.04|552.07|549.67|0
1636037360000|2021-11-04 14:49:20|552.44|550.04|552.25|549.85|552.44|550.04|552.25|549.85|0
1636037370000|2021-11-04 14:49:30|552.44|550.04|552.62|550.22|552.8|550.4|552.44|550.04|0
1636037380000|2021-11-04 14:49:40|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1636037390000|2021-11-04 14:49:50|553.17|550.77|552.98|550.58|553.17|550.77|552.98|550.58|0
1636037400000|2021-11-04 14:50:00|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1636037410000|2021-11-04 14:50:10|552.98|550.58|552.62|550.22|552.98|550.58|552.62|550.22|0
1636037420000|2021-11-04 14:50:20|552.8|550.4|552.62|550.22|552.8|550.4|552.62|550.22|0
1636037430000|2021-11-04 14:50:30|552.8|550.4|552.62|550.22|552.98|550.58|552.62|550.22|0
1636037440000|2021-11-04 14:50:40|552.8|550.4|552.62|550.22|552.8|550.4|552.62|550.22|0
1636037450000|2021-11-04 14:50:50|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1636037460000|2021-11-04 14:51:00|552.62|550.22|552.8|550.4|552.8|550.4|552.62|550.22|0
1636037470000|2021-11-04 14:51:10|552.62|550.22|552.44|550.04|552.62|550.22|552.44|550.04|0
1636037480000|2021-11-04 14:51:20|552.25|549.85|552.07|549.67|552.25|549.85|552.07|549.67|0
1636037490000|2021-11-04 14:51:30|552.25|549.85|552.25|549.85|552.25|549.85|552.07|549.67|0
1636037500000|2021-11-04 14:51:40|552.07|549.67|551.89|549.49|552.07|549.67|551.89|549.49|0
1636037510000|2021-11-04 14:51:50|552.07|549.67|551.89|549.49|552.07|549.67|551.89|549.49|0
1636037520000|2021-11-04 14:52:00|551.7|549.3|551.52|549.12|551.7|549.3|551.52|549.12|0
1636037530000|2021-11-04 14:52:10|551.7|549.3|551.34|548.94|551.7|549.3|551.34|548.94|0
1636037540000|2021-11-04 14:52:20|551.52|549.12|551.15|548.75|551.52|549.12|551.15|548.75|0
1636037560000|2021-11-04 14:52:40|550.97|548.57|551.15|548.75|551.15|548.75|550.97|548.57|0
1636037570000|2021-11-04 14:52:50|550.97|548.57|550.61|548.21|550.97|548.57|550.61|548.21|0
1636037580000|2021-11-04 14:53:00|550.42|548.02|550.24|547.84|550.42|548.02|550.24|547.84|0
1636037600000|2021-11-04 14:53:20|550.06|547.66|550.06|547.66|550.24|547.84|550.06|547.66|0
1636037610000|2021-11-04 14:53:30|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1636037620000|2021-11-04 14:53:40|550.42|548.02|550.61|548.21|550.61|548.21|550.42|548.02|0
1636037630000|2021-11-04 14:53:50|550.42|548.02|550.42|548.02|550.42|548.02|550.42|548.02|0
1636037640000|2021-11-04 14:54:00|550.61|548.21|550.61|548.21|550.79|548.39|550.61|548.21|0
1636037650000|2021-11-04 14:54:10|550.79|548.39|550.97|548.57|550.97|548.57|550.79|548.39|0
1636037660000|2021-11-04 14:54:20|550.79|548.39|550.61|548.21|550.79|548.39|550.61|548.21|0
1636037670000|2021-11-04 14:54:30|550.79|548.39|550.79|548.39|550.79|548.39|550.79|548.39|0
1636037680000|2021-11-04 14:54:40|550.61|548.21|550.42|548.02|550.61|548.21|550.42|548.02|0
1636037690000|2021-11-04 14:54:50|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1636037700000|2021-11-04 14:55:00|550.42|548.02|550.42|548.02|550.42|548.02|550.42|548.02|0
1636037710000|2021-11-04 14:55:10|550.61|548.21|550.61|548.21|550.61|548.21|550.61|548.21|0
1636037720000|2021-11-04 14:55:20|550.42|548.02|550.42|548.02|550.42|548.02|550.42|548.02|0
1636037740000|2021-11-04 14:55:40|550.24|547.84|550.24|547.84|550.61|548.21|550.24|547.84|0
1636037760000|2021-11-04 14:56:00|550.06|547.66|550.61|548.21|550.61|548.21|550.06|547.66|0
1636037780000|2021-11-04 14:56:20|550.42|548.02|550.06|547.66|550.42|548.02|550.06|547.66|0
1636037790000|2021-11-04 14:56:30|550.24|547.84|550.24|547.84|550.42|548.02|550.24|547.84|0
1636037800000|2021-11-04 14:56:40|550.06|547.66|549.87|547.47|550.06|547.66|549.87|547.47|0
1636037810000|2021-11-04 14:56:50|549.69|547.29|549.69|547.29|549.69|547.29|549.51|547.11|0
1636037820000|2021-11-04 14:57:00|549.51|547.11|549.51|547.11|549.69|547.29|549.51|547.11|0
1636037830000|2021-11-04 14:57:10|549.33|546.93|549.33|546.93|549.33|546.93|549.14|546.74|0
1636037840000|2021-11-04 14:57:20|549.14|546.74|549.33|546.93|549.33|546.93|549.14|546.74|0
1636037860000|2021-11-04 14:57:40|549.51|547.11|549.33|546.93|549.51|547.11|549.33|546.93|0
1636037880000|2021-11-04 14:58:00|549.51|547.11|549.51|547.11|549.51|547.11|549.51|547.11|0
1636037890000|2021-11-04 14:58:10|548.3|545.9|549.33|546.93|549.33|546.93|548.12|545.72|0
1636037900000|2021-11-04 14:58:20|549.51|547.11|549.51|547.11|549.51|547.11|549.51|547.11|0
1636037920000|2021-11-04 14:58:40|549.33|546.93|549.33|546.93|549.51|547.11|549.33|546.93|0
1636037930000|2021-11-04 14:58:50|549.14|546.74|549.51|547.11|549.51|547.11|549.14|546.74|0
1636037950000|2021-11-04 14:59:10|549.33|546.93|549.33|546.93|549.33|546.93|549.33|546.93|0
1636037960000|2021-11-04 14:59:20|549.51|547.11|549.33|546.93|549.51|547.11|549.33|546.93|0
1636037970000|2021-11-04 14:59:30|549.51|547.11|549.33|546.93|549.51|547.11|549.33|546.93|0
1636037980000|2021-11-04 14:59:40|549.51|547.11|549.51|547.11|549.51|547.11|549.51|547.11|0
1636037990000|2021-11-04 14:59:50|549.69|547.29|549.51|547.11|549.69|547.29|549.51|547.11|0
1636038000000|2021-11-04 15:00:00|549.33|546.93|549.14|546.74|549.33|546.93|549.14|546.74|0
1636038020000|2021-11-04 15:00:20|548.96|546.56|548.78|546.38|548.96|546.56|548.78|546.38|0
1636038030000|2021-11-04 15:00:30|548.96|546.56|548.96|546.56|548.96|546.56|548.96|546.56|0
1636038050000|2021-11-04 15:00:50|548.78|546.38|548.59|546.19|548.78|546.38|548.59|546.19|0
1636038060000|2021-11-04 15:01:00|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1636038070000|2021-11-04 15:01:10|548.59|546.19|548.78|546.38|548.96|546.56|548.59|546.19|0
1636038090000|2021-11-04 15:01:30|548.59|546.19|548.23|545.83|548.59|546.19|548.23|545.83|0
1636038110000|2021-11-04 15:01:50|548.05|545.65|548.23|545.83|548.23|545.83|548.05|545.65|0
1636038120000|2021-11-04 15:02:00|548.05|545.65|547.87|545.47|548.05|545.65|547.87|545.47|0
1636038130000|2021-11-04 15:02:10|547.86|545.46|547.86|545.46|548.05|545.65|547.86|545.46|0
1636038140000|2021-11-04 15:02:20|547.68|545.28|547.86|545.46|547.86|545.46|547.68|545.28|0
1636038160000|2021-11-04 15:02:40|547.68|545.28|547.86|545.46|547.86|545.46|547.68|545.28|0
1636038170000|2021-11-04 15:02:50|547.68|545.28|547.68|545.28|547.68|545.28|547.68|545.28|0
1636038180000|2021-11-04 15:03:00|547.5|545.1|547.68|545.28|547.68|545.28|547.5|545.1|0
1636038190000|2021-11-04 15:03:10|547.86|545.46|548.05|545.65|548.05|545.65|547.86|545.46|0
1636038200000|2021-11-04 15:03:20|548.23|545.83|547.86|545.46|548.23|545.83|547.86|545.46|0
1636038210000|2021-11-04 15:03:30|547.68|545.28|547.68|545.28|547.68|545.28|547.68|545.28|0
1636038220000|2021-11-04 15:03:40|547.5|545.1|547.32|544.92|547.68|545.28|547.32|544.92|0
1636038230000|2021-11-04 15:03:50|547.5|545.1|547.32|544.92|547.5|545.1|547.32|544.92|0
1636038240000|2021-11-04 15:04:00|547.14|544.74|547.14|544.74|547.14|544.74|547.14|544.74|0
1636038250000|2021-11-04 15:04:10|546.95|544.55|546.77|544.37|546.95|544.55|546.77|544.37|0
1636038260000|2021-11-04 15:04:20|546.95|544.55|546.95|544.55|546.95|544.55|546.95|544.55|0
1636038270000|2021-11-04 15:04:30|547.13|544.73|546.77|544.37|547.13|544.73|546.77|544.37|0
1636038280000|2021-11-04 15:04:40|546.95|544.55|546.77|544.37|546.95|544.55|546.77|544.37|0
1636038290000|2021-11-04 15:04:50|546.95|544.55|547.13|544.73|547.13|544.73|546.77|544.37|0
1636038300000|2021-11-04 15:05:00|547.32|544.92|547.5|545.1|547.5|545.1|547.32|544.92|0
1636038310000|2021-11-04 15:05:10|547.68|545.28|547.68|545.28|547.86|545.46|547.68|545.28|0
1636038320000|2021-11-04 15:05:20|547.86|545.46|548.05|545.65|548.05|545.65|547.68|545.28|0
1636038330000|2021-11-04 15:05:30|547.86|545.46|547.86|545.46|548.05|545.65|547.86|545.46|0
1636038340000|2021-11-04 15:05:40|548.05|545.65|547.68|545.28|548.05|545.65|547.68|545.28|0
1636038350000|2021-11-04 15:05:50|547.5|545.1|547.5|545.1|547.5|545.1|547.5|545.1|0
1636038360000|2021-11-04 15:06:00|547.32|544.92|547.32|544.92|547.32|544.92|547.13|544.73|0
1636038370000|2021-11-04 15:06:10|547.5|545.1|547.86|545.46|547.86|545.46|547.5|545.1|0
1636038380000|2021-11-04 15:06:20|547.68|545.28|547.86|545.46|547.86|545.46|547.68|545.28|0
1636038390000|2021-11-04 15:06:30|547.68|545.28|547.5|545.1|547.68|545.28|547.5|545.1|0
1636038400000|2021-11-04 15:06:40|547.68|545.28|547.68|545.28|547.68|545.28|547.5|545.1|0
1636038410000|2021-11-04 15:06:50|547.5|545.1|547.5|545.1|547.5|545.1|547.5|545.1|0
1636038420000|2021-11-04 15:07:00|547.22|544.82|547.13|544.73|547.32|544.92|547.13|544.73|0
1636038430000|2021-11-04 15:07:10|547.32|544.92|547.13|544.73|547.32|544.92|547.13|544.73|0
1636038440000|2021-11-04 15:07:20|546.95|544.55|546.95|544.55|546.95|544.55|546.77|544.37|0
1636038450000|2021-11-04 15:07:30|547.13|544.73|547.13|544.73|547.13|544.73|547.13|544.73|0
1636038460000|2021-11-04 15:07:40|546.95|544.55|546.95|544.55|546.95|544.55|546.77|544.37|0
1636038470000|2021-11-04 15:07:50|546.77|544.37|546.59|544.19|546.77|544.37|546.59|544.19|0
1636038480000|2021-11-04 15:08:00|546.77|544.37|546.95|544.55|547.13|544.73|546.77|544.37|0
1636038490000|2021-11-04 15:08:10|547.13|544.73|547.13|544.73|547.13|544.73|547.13|544.73|0
1636038500000|2021-11-04 15:08:20|546.95|544.55|547.13|544.73|547.13|544.73|546.95|544.55|0
1636038510000|2021-11-04 15:08:30|547.32|544.92|546.95|544.55|547.32|544.92|546.95|544.55|0
1636038530000|2021-11-04 15:08:50|547.13|544.73|547.13|544.73|547.13|544.73|547.13|544.73|0
1636038540000|2021-11-04 15:09:00|547.32|544.92|547.13|544.73|547.32|544.92|547.13|544.73|0
1636038550000|2021-11-04 15:09:10|546.95|544.55|546.95|544.55|547.13|544.73|546.95|544.55|0
1636038560000|2021-11-04 15:09:20|546.77|544.37|546.95|544.55|546.95|544.55|546.77|544.37|0
1636038570000|2021-11-04 15:09:30|546.77|544.37|546.77|544.37|546.77|544.37|546.77|544.37|0
1636038580000|2021-11-04 15:09:40|546.95|544.55|546.95|544.55|546.95|544.55|546.95|544.55|0
1636038590000|2021-11-04 15:09:50|547.13|544.73|546.95|544.55|547.13|544.73|546.95|544.55|0
1636038600000|2021-11-04 15:10:00|547.13|544.73|547.13|544.73|547.13|544.73|547.13|544.73|0
1636038610000|2021-11-04 15:10:10|547.31|544.91|547.68|545.28|547.68|545.28|547.31|544.91|0
1636038620000|2021-11-04 15:10:20|547.86|545.46|548.04|545.64|548.04|545.64|547.86|545.46|0
1636038630000|2021-11-04 15:10:30|548.23|545.83|548.23|545.83|548.23|545.83|548.04|545.64|0
1636038640000|2021-11-04 15:10:40|548.04|545.64|548.23|545.83|548.23|545.83|548.04|545.64|0
1636038650000|2021-11-04 15:10:50|548.41|546.01|548.59|546.19|548.59|546.19|548.41|546.01|0
1636038660000|2021-11-04 15:11:00|548.41|546.01|548.23|545.83|548.41|546.01|548.23|545.83|0
1636038670000|2021-11-04 15:11:10|548.41|546.01|548.41|546.01|548.59|546.19|548.41|546.01|0
1636038680000|2021-11-04 15:11:20|548.59|546.19|548.59|546.19|548.59|546.19|548.59|546.19|0
1636038690000|2021-11-04 15:11:30|548.41|546.01|548.59|546.19|548.77|546.37|548.41|546.01|0
1636038700000|2021-11-04 15:11:40|548.41|546.01|548.41|546.01|548.59|546.19|548.41|546.01|0
1636038710000|2021-11-04 15:11:50|548.59|546.19|548.59|546.19|548.59|546.19|548.59|546.19|0
1636038720000|2021-11-04 15:12:00|548.77|546.37|548.96|546.56|548.96|546.56|548.77|546.37|0
1636038740000|2021-11-04 15:12:20|549.14|546.74|548.96|546.56|549.14|546.74|548.96|546.56|0
1636038760000|2021-11-04 15:12:40|548.77|546.37|548.59|546.19|548.77|546.37|548.59|546.19|0
1636038770000|2021-11-04 15:12:50|548.77|546.37|548.95|546.55|548.95|546.55|548.77|546.37|0
1636038780000|2021-11-04 15:13:00|549.14|546.74|548.95|546.55|549.14|546.74|548.95|546.55|0
1636038790000|2021-11-04 15:13:10|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1636038800000|2021-11-04 15:13:20|548.59|546.19|548.59|546.19|548.59|546.19|548.59|546.19|0
1636038810000|2021-11-04 15:13:30|548.41|546.01|548.59|546.19|548.59|546.19|548.41|546.01|0
1636038820000|2021-11-04 15:13:40|548.77|546.37|548.59|546.19|548.77|546.37|548.41|546.01|0
1636038830000|2021-11-04 15:13:50|548.77|546.37|548.59|546.19|548.77|546.37|548.59|546.19|0
1636038840000|2021-11-04 15:14:00|548.41|546.01|548.22|545.82|548.41|546.01|548.04|545.64|0
1636038850000|2021-11-04 15:14:10|548.04|545.64|548.04|545.64|548.04|545.64|548.04|545.64|0
1636038860000|2021-11-04 15:14:20|547.86|545.46|547.68|545.28|547.86|545.46|547.68|545.28|0
1636038870000|2021-11-04 15:14:30|547.5|545.1|547.31|544.91|547.5|545.1|547.31|544.91|0
1636038880000|2021-11-04 15:14:40|547.13|544.73|547.31|544.91|547.31|544.91|546.95|544.55|0
1636038890000|2021-11-04 15:14:50|547.13|544.73|546.77|544.37|547.13|544.73|546.77|544.37|0
1636038900000|2021-11-04 15:15:00|546.58|544.18|546.58|544.18|546.58|544.18|546.58|544.18|0
1636038910000|2021-11-04 15:15:10|546.4|544|546.95|544.55|546.95|544.55|546.4|544|0
1636038920000|2021-11-04 15:15:20|546.58|544.18|546.77|544.37|546.77|544.37|546.58|544.18|0
1636038930000|2021-11-04 15:15:30|546.4|544|546.04|543.64|546.4|544|545.86|543.46|0
1636038940000|2021-11-04 15:15:40|545.86|543.46|545.67|543.27|545.86|543.46|545.67|543.27|0
1636038950000|2021-11-04 15:15:50|545.49|543.09|545.49|543.09|545.49|543.09|545.31|542.91|0
1636038960000|2021-11-04 15:16:00|545.31|542.91|545.13|542.73|545.49|543.09|545.13|542.73|0
1636038980000|2021-11-04 15:16:20|545.31|542.91|545.31|542.91|545.49|543.09|545.31|542.91|0
1636038990000|2021-11-04 15:16:30|545.13|542.73|544.76|542.36|545.13|542.73|544.76|542.36|0
1636039000000|2021-11-04 15:16:40|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1636039010000|2021-11-04 15:16:50|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1636039030000|2021-11-04 15:17:10|544.95|542.55|545.13|542.73|545.13|542.73|544.95|542.55|0
1636039040000|2021-11-04 15:17:20|544.95|542.55|544.94|542.54|544.95|542.55|544.76|542.36|0
1636039050000|2021-11-04 15:17:30|545.13|542.73|545.31|542.91|545.31|542.91|545.13|542.73|0
1636039060000|2021-11-04 15:17:40|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1636039070000|2021-11-04 15:17:50|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1636039080000|2021-11-04 15:18:00|545.85|543.45|545.85|543.45|546.04|543.64|545.67|543.27|0
1636039090000|2021-11-04 15:18:10|546.04|543.64|545.49|543.09|546.04|543.64|545.49|543.09|0
1636039100000|2021-11-04 15:18:20|545.67|543.27|545.49|543.09|545.67|543.27|545.49|543.09|0
1636039110000|2021-11-04 15:18:30|545.31|542.91|545.31|542.91|545.31|542.91|545.31|542.91|0
1636039120000|2021-11-04 15:18:40|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1636039130000|2021-11-04 15:18:50|545.31|542.91|545.49|543.09|545.49|543.09|545.31|542.91|0
1636039140000|2021-11-04 15:19:00|545.13|542.73|545.13|542.73|545.31|542.91|545.13|542.73|0
1636039150000|2021-11-04 15:19:10|545.31|542.91|545.49|543.09|545.49|543.09|545.31|542.91|0
1636039160000|2021-11-04 15:19:20|545.67|543.27|545.67|543.27|545.67|543.27|545.49|543.09|0
1636039170000|2021-11-04 15:19:30|545.49|543.09|545.67|543.27|545.67|543.27|545.49|543.09|0
1636039180000|2021-11-04 15:19:40|545.85|543.45|545.85|543.45|545.85|543.45|545.85|543.45|0
1636039190000|2021-11-04 15:19:50|546.04|543.64|546.22|543.82|546.22|543.82|546.04|543.64|0
1636039200000|2021-11-04 15:20:00|546.04|543.64|546.22|543.82|546.22|543.82|546.04|543.64|0
1636039210000|2021-11-04 15:20:10|545.85|543.45|545.85|543.45|545.85|543.45|545.85|543.45|0
1636039220000|2021-11-04 15:20:20|545.67|543.27|545.49|543.09|545.67|543.27|545.49|543.09|0
1636039230000|2021-11-04 15:20:30|545.67|543.27|545.49|543.09|545.67|543.27|545.49|543.09|0
1636039240000|2021-11-04 15:20:40|545.67|543.27|545.49|543.09|545.67|543.27|545.49|543.09|0
1636039250000|2021-11-04 15:20:50|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1636039260000|2021-11-04 15:21:00|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1636039270000|2021-11-04 15:21:10|545.31|542.91|545.31|542.91|545.31|542.91|545.31|542.91|0
1636039280000|2021-11-04 15:21:20|545.13|542.73|544.94|542.54|545.13|542.73|544.94|542.54|0
1636039290000|2021-11-04 15:21:30|545.13|542.73|545.13|542.73|545.13|542.73|544.94|542.54|0
1636039300000|2021-11-04 15:21:40|545.31|542.91|545.49|543.09|545.49|543.09|545.31|542.91|0
1636039310000|2021-11-04 15:21:50|545.31|542.91|545.13|542.73|545.31|542.91|545.13|542.73|0
1636039320000|2021-11-04 15:22:00|545.31|542.91|545.12|542.72|545.31|542.91|545.12|542.72|0
1636039330000|2021-11-04 15:22:10|544.94|542.54|544.76|542.36|544.94|542.54|544.76|542.36|0
1636039340000|2021-11-04 15:22:20|544.94|542.54|544.67|542.27|544.94|542.54|544.67|542.27|0
1636039350000|2021-11-04 15:22:30|544.76|542.36|544.58|542.18|544.76|542.36|544.58|542.18|0
1636039360000|2021-11-04 15:22:40|544.4|542|544.4|542|544.4|542|544.4|542|0
1636039370000|2021-11-04 15:22:50|544.22|541.82|544.03|541.63|544.22|541.82|544.03|541.63|0
1636039380000|2021-11-04 15:23:00|543.85|541.45|543.67|541.27|543.85|541.45|543.67|541.27|0
1636039390000|2021-11-04 15:23:10|543.49|541.09|543.49|541.09|543.49|541.09|543.31|540.91|0
1636039400000|2021-11-04 15:23:20|543.85|541.45|543.31|540.91|543.85|541.45|543.31|540.91|0
1636039410000|2021-11-04 15:23:30|543.49|541.09|543.49|541.09|543.49|541.09|543.12|540.72|0
1636039420000|2021-11-04 15:23:40|543.31|540.91|543.49|541.09|543.49|541.09|543.31|540.91|0
1636039430000|2021-11-04 15:23:50|542.76|540.36|542.94|540.54|542.94|540.54|542.76|540.36|0
1636039440000|2021-11-04 15:24:00|542.76|540.36|541.49|539.09|542.76|540.36|541.49|539.09|0
1636039450000|2021-11-04 15:24:10|541.31|538.91|541.49|539.09|541.49|539.09|540.95|538.55|0
1636039460000|2021-11-04 15:24:20|541.85|539.45|541.67|539.27|541.85|539.45|541.49|539.09|0
1636039470000|2021-11-04 15:24:30|541.85|539.45|541.31|538.91|541.85|539.45|541.31|538.91|0
1636039480000|2021-11-04 15:24:40|541.13|538.73|541.13|538.73|541.13|538.73|540.95|538.55|0
1636039490000|2021-11-04 15:24:50|540.95|538.55|540.58|538.18|540.95|538.55|540.58|538.18|0
1636039500000|2021-11-04 15:25:00|540.76|538.36|541.13|538.73|541.13|538.73|540.76|538.36|0
1636039510000|2021-11-04 15:25:10|540.95|538.55|541.49|539.09|541.67|539.27|540.95|538.55|0
1636039520000|2021-11-04 15:25:20|541.13|538.73|541.49|539.09|541.49|539.09|541.13|538.73|0
1636039530000|2021-11-04 15:25:30|541.67|539.27|541.67|539.27|541.85|539.45|541.67|539.27|0
1636039540000|2021-11-04 15:25:40|541.49|539.09|541.31|538.91|541.67|539.27|541.31|538.91|0
1636039550000|2021-11-04 15:25:50|541.13|538.73|541.13|538.73|541.13|538.73|540.95|538.55|0
1636039560000|2021-11-04 15:26:00|541.49|539.09|541.67|539.27|541.67|539.27|541.49|539.09|0
1636039570000|2021-11-04 15:26:10|541.85|539.45|541.31|538.91|541.85|539.45|541.31|538.91|0
1636039580000|2021-11-04 15:26:20|541.13|538.73|541.49|539.09|541.49|539.09|541.13|538.73|0
1636039590000|2021-11-04 15:26:30|541.31|538.91|541.31|538.91|541.31|538.91|541.31|538.91|0
1636039600000|2021-11-04 15:26:40|541.13|538.73|541.31|538.91|541.31|538.91|541.13|538.73|0
1636039610000|2021-11-04 15:26:50|541.13|538.73|541.31|538.91|541.31|538.91|541.13|538.73|0
1636039620000|2021-11-04 15:27:00|541.49|539.09|541.85|539.45|542.03|539.63|541.49|539.09|0
1636039630000|2021-11-04 15:27:10|541.67|539.27|541.67|539.27|541.67|539.27|541.49|539.09|0
1636039640000|2021-11-04 15:27:20|541.85|539.45|541.67|539.27|541.85|539.45|541.49|539.09|0
1636039650000|2021-11-04 15:27:30|541.85|539.45|541.31|538.91|541.85|539.45|541.31|538.91|0
1636039660000|2021-11-04 15:27:40|540.95|538.55|541.13|538.73|541.13|538.73|540.76|538.36|0
1636039670000|2021-11-04 15:27:50|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1636039680000|2021-11-04 15:28:00|540.76|538.36|540.94|538.54|540.95|538.55|540.76|538.36|0
1636039690000|2021-11-04 15:28:10|540.76|538.36|540.76|538.36|540.94|538.54|540.67|538.27|0
1636039700000|2021-11-04 15:28:20|540.94|538.54|540.94|538.54|540.94|538.54|540.76|538.36|0
1636039710000|2021-11-04 15:28:30|540.76|538.36|540.58|538.18|540.94|538.54|540.58|538.18|0
1636039720000|2021-11-04 15:28:40|540.94|538.54|540.58|538.18|540.94|538.54|540.58|538.18|0
1636039730000|2021-11-04 15:28:50|540.76|538.36|540.94|538.54|540.94|538.54|540.58|538.18|0
1636039740000|2021-11-04 15:29:00|541.13|538.73|541.13|538.73|541.49|539.09|541.13|538.73|0
1636039750000|2021-11-04 15:29:10|541.31|538.91|541.49|539.09|541.49|539.09|541.31|538.91|0
1636039760000|2021-11-04 15:29:20|541.31|538.91|541.31|538.91|541.49|539.09|541.31|538.91|0
1636039770000|2021-11-04 15:29:30|541.49|539.09|541.67|539.27|541.67|539.27|541.49|539.09|0
1636039780000|2021-11-04 15:29:40|541.49|539.09|541.31|538.91|541.49|539.09|541.31|538.91|0
1636039790000|2021-11-04 15:29:50|541.13|538.73|541.31|538.91|541.31|538.91|541.13|538.73|0
1636039800000|2021-11-04 15:30:00|540.94|538.54|541.31|538.91|541.31|538.91|540.76|538.36|0
1636039810000|2021-11-04 15:30:10|541.13|538.73|540.4|538|541.13|538.73|540.4|538|0
1636039820000|2021-11-04 15:30:20|540.22|537.82|540.04|537.64|540.22|537.82|540.04|537.64|0
1636039830000|2021-11-04 15:30:30|540.22|537.82|540.76|538.36|540.76|538.36|540.22|537.82|0
1636039840000|2021-11-04 15:30:40|540.94|538.54|540.76|538.36|540.94|538.54|540.76|538.36|0
1636039850000|2021-11-04 15:30:50|540.94|538.54|540.76|538.36|540.94|538.54|540.58|538.18|0
1636039860000|2021-11-04 15:31:00|540.94|538.54|541.31|538.91|541.49|539.09|540.94|538.54|0
1636039870000|2021-11-04 15:31:10|541.67|539.27|541.85|539.45|542.03|539.63|541.67|539.27|0
1636039880000|2021-11-04 15:31:20|542.03|539.63|542.94|540.54|542.94|540.54|542.03|539.63|0
1636039890000|2021-11-04 15:31:30|543.12|540.72|543.12|540.72|543.3|540.9|543.12|540.72|0
1636039900000|2021-11-04 15:31:40|542.94|540.54|543.3|540.9|543.3|540.9|542.94|540.54|0
1636039910000|2021-11-04 15:31:50|543.48|541.08|543.48|541.08|543.67|541.27|543.48|541.08|0
1636039920000|2021-11-04 15:32:00|543.12|540.72|543.48|541.08|543.48|541.08|543.12|540.72|0
1636039930000|2021-11-04 15:32:10|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1636039940000|2021-11-04 15:32:20|543.12|540.72|542.76|540.36|543.12|540.72|542.58|540.18|0
1636039950000|2021-11-04 15:32:30|543.12|540.72|543.12|540.72|543.12|540.72|542.94|540.54|0
1636039960000|2021-11-04 15:32:40|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1636039970000|2021-11-04 15:32:50|543.12|540.72|543.67|541.27|543.67|541.27|543.12|540.72|0
1636039980000|2021-11-04 15:33:00|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1636039990000|2021-11-04 15:33:10|543.3|540.9|543.12|540.72|543.48|541.08|543.12|540.72|0
1636040000000|2021-11-04 15:33:20|542.94|540.54|543.12|540.72|543.12|540.72|542.94|540.54|0
1636040010000|2021-11-04 15:33:30|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1636040020000|2021-11-04 15:33:40|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1636040040000|2021-11-04 15:34:00|543.3|540.9|543.12|540.72|543.3|540.9|543.12|540.72|0
1636040050000|2021-11-04 15:34:10|542.94|540.54|542.39|539.99|542.94|540.54|542.39|539.99|0
1636040060000|2021-11-04 15:34:20|542.21|539.81|542.58|540.18|542.58|540.18|542.21|539.81|0
1636040070000|2021-11-04 15:34:30|542.76|540.36|542.76|540.36|542.76|540.36|542.58|540.18|0
1636040080000|2021-11-04 15:34:40|542.58|540.18|542.76|540.36|542.76|540.36|542.58|540.18|0
1636040090000|2021-11-04 15:34:50|542.58|540.18|542.58|540.18|542.76|540.36|542.58|540.18|0
1636040100000|2021-11-04 15:35:00|542.76|540.36|542.94|540.54|542.94|540.54|542.76|540.36|0
1636040110000|2021-11-04 15:35:10|543.12|540.72|542.76|540.36|543.12|540.72|542.76|540.36|0
1636040120000|2021-11-04 15:35:20|542.94|540.54|543.12|540.72|543.12|540.72|542.94|540.54|0
1636040130000|2021-11-04 15:35:30|543.3|540.9|543.66|541.26|543.66|541.26|543.3|540.9|0
1636040140000|2021-11-04 15:35:40|543.48|541.08|543.3|540.9|543.48|541.08|543.3|540.9|0
1636040150000|2021-11-04 15:35:50|543.48|541.08|543.12|540.72|543.48|541.08|543.12|540.72|0
1636040160000|2021-11-04 15:36:00|542.94|540.54|542.21|539.81|542.94|540.54|542.21|539.81|0
1636040170000|2021-11-04 15:36:10|542.39|539.99|542.39|539.99|542.39|539.99|542.21|539.81|0
1636040180000|2021-11-04 15:36:20|542.21|539.81|542.03|539.63|542.21|539.81|541.85|539.45|0
1636040190000|2021-11-04 15:36:30|541.85|539.45|541.85|539.45|542.03|539.63|541.85|539.45|0
1636040200000|2021-11-04 15:36:40|541.67|539.27|541.67|539.27|541.67|539.27|541.49|539.09|0
1636040210000|2021-11-04 15:36:50|541.49|539.09|541.49|539.09|541.49|539.09|541.49|539.09|0
1636040220000|2021-11-04 15:37:00|541.67|539.27|542.03|539.63|542.03|539.63|541.67|539.27|0
1636040230000|2021-11-04 15:37:10|542.21|539.81|542.21|539.81|542.39|539.99|542.21|539.81|0
1636040240000|2021-11-04 15:37:20|542.39|539.99|542.94|540.54|542.94|540.54|542.39|539.99|0
1636040250000|2021-11-04 15:37:30|542.76|540.36|542.76|540.36|542.76|540.36|542.76|540.36|0
1636040260000|2021-11-04 15:37:40|542.94|540.54|542.94|540.54|542.94|540.54|542.94|540.54|0
1636040270000|2021-11-04 15:37:50|542.76|540.36|542.94|540.54|542.94|540.54|542.76|540.36|0
1636040280000|2021-11-04 15:38:00|542.76|540.36|542.76|540.36|542.76|540.36|542.57|540.17|0
1636040290000|2021-11-04 15:38:10|542.94|540.54|542.57|540.17|542.94|540.54|542.57|540.17|0
1636040300000|2021-11-04 15:38:20|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636040310000|2021-11-04 15:38:30|542.57|540.17|543.02|540.62|543.02|540.62|542.57|540.17|0
1636040320000|2021-11-04 15:38:40|543.3|540.9|543.12|540.72|543.3|540.9|542.94|540.54|0
1636040330000|2021-11-04 15:38:50|542.94|540.54|542.94|540.54|542.94|540.54|542.94|540.54|0
1636040340000|2021-11-04 15:39:00|543.12|540.72|543.12|540.72|543.3|540.9|543.12|540.72|0
1636040350000|2021-11-04 15:39:10|543.3|540.9|543.12|540.72|543.3|540.9|543.12|540.72|0
1636040360000|2021-11-04 15:39:20|543.3|540.9|543.12|540.72|543.3|540.9|543.12|540.72|0
1636040370000|2021-11-04 15:39:30|543.3|540.9|543.3|540.9|543.3|540.9|543.12|540.72|0
1636040380000|2021-11-04 15:39:40|543.12|540.72|542.94|540.54|543.12|540.72|542.94|540.54|0
1636040390000|2021-11-04 15:39:50|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1636040400000|2021-11-04 15:40:00|543.3|540.9|543.12|540.72|543.3|540.9|542.94|540.54|0
1636040410000|2021-11-04 15:40:10|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1636040420000|2021-11-04 15:40:20|543.66|541.26|543.84|541.44|543.84|541.44|543.66|541.26|0
1636040430000|2021-11-04 15:40:30|543.66|541.26|543.66|541.26|543.66|541.26|543.48|541.08|0
1636040440000|2021-11-04 15:40:40|543.48|541.08|542.75|540.35|543.48|541.08|542.75|540.35|0
1636040450000|2021-11-04 15:40:50|542.94|540.54|542.75|540.35|542.94|540.54|542.75|540.35|0
1636040460000|2021-11-04 15:41:00|542.57|540.17|542.39|539.99|542.57|540.17|542.39|539.99|0
1636040470000|2021-11-04 15:41:10|542.21|539.81|542.21|539.81|542.21|539.81|542.21|539.81|0
1636040480000|2021-11-04 15:41:20|542.39|539.99|542.03|539.63|542.39|539.99|542.03|539.63|0
1636040490000|2021-11-04 15:41:30|542.21|539.81|542.39|539.99|542.39|539.99|542.21|539.81|0
1636040500000|2021-11-04 15:41:40|542.57|540.17|542.75|540.35|542.75|540.35|542.57|540.17|0
1636040520000|2021-11-04 15:42:00|542.57|540.17|542.57|540.17|542.75|540.35|542.57|540.17|0
1636040530000|2021-11-04 15:42:10|542.75|540.35|542.57|540.17|542.75|540.35|542.57|540.17|0
1636040540000|2021-11-04 15:42:20|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636040550000|2021-11-04 15:42:30|542.57|540.17|542.39|539.99|542.75|540.35|542.39|539.99|0
1636040560000|2021-11-04 15:42:40|542.21|539.81|542.57|540.17|542.57|540.17|542.03|539.63|0
1636040570000|2021-11-04 15:42:50|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636040580000|2021-11-04 15:43:00|542.21|539.81|542.21|539.81|542.39|539.99|542.21|539.81|0
1636040600000|2021-11-04 15:43:20|542.03|539.63|542.21|539.81|542.21|539.81|542.03|539.63|0
1636040610000|2021-11-04 15:43:30|542.75|540.35|543.12|540.72|543.12|540.72|542.75|540.35|0
1636040620000|2021-11-04 15:43:40|543.3|540.9|543.12|540.72|543.3|540.9|543.12|540.72|0
1636040630000|2021-11-04 15:43:50|542.93|540.53|542.57|540.17|542.93|540.53|542.57|540.17|0
1636040640000|2021-11-04 15:44:00|542.75|540.35|542.75|540.35|542.93|540.53|542.75|540.35|0
1636040650000|2021-11-04 15:44:10|542.93|540.53|543.48|541.08|543.48|541.08|542.93|540.53|0
1636040660000|2021-11-04 15:44:20|543.3|540.9|543.48|541.08|543.48|541.08|543.3|540.9|0
1636040670000|2021-11-04 15:44:30|543.66|541.26|543.84|541.44|543.84|541.44|543.66|541.26|0
1636040680000|2021-11-04 15:44:40|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1636040690000|2021-11-04 15:44:50|543.84|541.44|544.02|541.62|544.02|541.62|543.84|541.44|0
1636040700000|2021-11-04 15:45:00|543.84|541.44|544.02|541.62|544.11|541.71|543.84|541.44|0
1636040710000|2021-11-04 15:45:10|544.21|541.81|544.02|541.62|544.21|541.81|544.02|541.62|0
1636040720000|2021-11-04 15:45:20|544.21|541.81|544.11|541.71|544.39|541.99|544.11|541.71|0
1636040730000|2021-11-04 15:45:30|544.21|541.81|544.02|541.62|544.21|541.81|544.02|541.62|0
1636040740000|2021-11-04 15:45:40|544.21|541.81|544.21|541.81|544.21|541.81|544.02|541.62|0
1636040750000|2021-11-04 15:45:50|544.39|541.99|544.57|542.17|544.57|542.17|544.39|541.99|0
1636040760000|2021-11-04 15:46:00|544.39|541.99|544.39|541.99|544.39|541.99|544.39|541.99|0
1636040770000|2021-11-04 15:46:10|544.21|541.81|544.21|541.81|544.39|541.99|544.21|541.81|0
1636040780000|2021-11-04 15:46:20|544.39|541.99|544.39|541.99|544.39|541.99|544.39|541.99|0
1636040790000|2021-11-04 15:46:30|544.21|541.81|544.21|541.81|544.21|541.81|544.21|541.81|0
1636040800000|2021-11-04 15:46:40|544.02|541.62|544.21|541.81|544.21|541.81|544.02|541.62|0
1636040810000|2021-11-04 15:46:50|544.02|541.62|544.02|541.62|544.02|541.62|543.84|541.44|0
1636040820000|2021-11-04 15:47:00|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1636040830000|2021-11-04 15:47:10|544.02|541.62|543.84|541.44|544.02|541.62|543.84|541.44|0
1636040840000|2021-11-04 15:47:20|543.66|541.26|543.84|541.44|543.84|541.44|543.66|541.26|0
1636040850000|2021-11-04 15:47:30|544.02|541.62|544.21|541.81|544.21|541.81|544.02|541.62|0
1636040860000|2021-11-04 15:47:40|544.02|541.62|544.21|541.81|544.21|541.81|544.02|541.62|0
1636040870000|2021-11-04 15:47:50|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1636040880000|2021-11-04 15:48:00|543.84|541.44|543.3|540.9|543.84|541.44|543.3|540.9|0
1636040890000|2021-11-04 15:48:10|543.48|541.08|543.3|540.9|543.48|541.08|543.3|540.9|0
1636040900000|2021-11-04 15:48:20|543.11|540.71|543.3|540.9|543.3|540.9|543.11|540.71|0
1636040910000|2021-11-04 15:48:30|543.11|540.71|543.11|540.71|543.3|540.9|543.11|540.71|0
1636040920000|2021-11-04 15:48:40|543.3|540.9|542.93|540.53|543.3|540.9|542.93|540.53|0
1636040930000|2021-11-04 15:48:50|543.11|540.71|543.3|540.9|543.3|540.9|543.11|540.71|0
1636040940000|2021-11-04 15:49:00|543.11|540.71|543.11|540.71|543.11|540.71|542.93|540.53|0
1636040960000|2021-11-04 15:49:20|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1636040980000|2021-11-04 15:49:40|542.75|540.35|543.11|540.71|543.11|540.71|542.75|540.35|0
1636040990000|2021-11-04 15:49:50|542.93|540.53|541.84|539.44|542.93|540.53|541.84|539.44|0
1636041000000|2021-11-04 15:50:00|541.66|539.26|541.48|539.08|541.84|539.44|541.48|539.08|0
1636041010000|2021-11-04 15:50:10|541.3|538.9|541.12|538.72|541.3|538.9|540.94|538.54|0
1636041020000|2021-11-04 15:50:20|541.3|538.9|542.02|539.62|542.02|539.62|541.12|538.72|0
1636041030000|2021-11-04 15:50:30|542.39|539.99|542.75|540.35|542.75|540.35|542.39|539.99|0
1636041040000|2021-11-04 15:50:40|542.84|540.44|542.75|540.35|542.93|540.53|542.75|540.35|0
1636041050000|2021-11-04 15:50:50|542.57|540.17|542.39|539.99|542.75|540.35|542.39|539.99|0
1636041060000|2021-11-04 15:51:00|542.57|540.17|542.39|539.99|542.57|540.17|542.39|539.99|0
1636041070000|2021-11-04 15:51:10|542.21|539.81|542.02|539.62|542.21|539.81|542.02|539.62|0
1636041080000|2021-11-04 15:51:20|541.66|539.26|541.48|539.08|541.66|539.26|541.48|539.08|0
1636041090000|2021-11-04 15:51:30|541.66|539.26|541.84|539.44|541.84|539.44|541.48|539.08|0
1636041100000|2021-11-04 15:51:40|542.02|539.62|542.21|539.81|542.21|539.81|541.84|539.44|0
1636041110000|2021-11-04 15:51:50|542.02|539.62|542.39|539.99|542.39|539.99|542.02|539.62|0
1636041120000|2021-11-04 15:52:00|542.21|539.81|542.21|539.81|542.21|539.81|542.21|539.81|0
1636041130000|2021-11-04 15:52:10|542.39|539.99|542.21|539.81|542.39|539.99|542.21|539.81|0
1636041140000|2021-11-04 15:52:20|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636041150000|2021-11-04 15:52:30|542.75|540.35|542.39|539.99|542.75|540.35|542.39|539.99|0
1636041160000|2021-11-04 15:52:40|542.57|540.17|542.57|540.17|542.57|540.17|542.39|539.99|0
1636041170000|2021-11-04 15:52:50|542.75|540.35|542.75|540.35|542.75|540.35|542.75|540.35|0
1636041180000|2021-11-04 15:53:00|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1636041190000|2021-11-04 15:53:10|542.75|540.35|542.93|540.53|542.93|540.53|542.75|540.35|0
1636041200000|2021-11-04 15:53:20|542.75|540.35|542.75|540.35|542.93|540.53|542.75|540.35|0
1636041210000|2021-11-04 15:53:30|542.57|540.17|542.57|540.17|542.57|540.17|542.57|540.17|0
1636041220000|2021-11-04 15:53:40|542.75|540.35|542.57|540.17|542.93|540.53|542.57|540.17|0
1636041230000|2021-11-04 15:53:50|542.39|539.99|542.57|540.17|542.57|540.17|542.39|539.99|0
1636041240000|2021-11-04 15:54:00|542.75|540.35|542.57|540.17|542.75|540.35|542.57|540.17|0
1636041250000|2021-11-04 15:54:10|542.75|540.35|542.57|540.17|542.75|540.35|542.57|540.17|0
1636041260000|2021-11-04 15:54:20|542.75|540.35|542.75|540.35|542.75|540.35|542.75|540.35|0
1636041270000|2021-11-04 15:54:30|542.93|540.53|543.29|540.89|543.29|540.89|542.93|540.53|0
1636041280000|2021-11-04 15:54:40|543.11|540.71|543.29|540.89|543.29|540.89|543.11|540.71|0
1636041290000|2021-11-04 15:54:50|543.48|541.08|543.66|541.26|543.66|541.26|543.48|541.08|0
1636041300000|2021-11-04 15:55:00|543.84|541.44|544.02|541.62|544.02|541.62|543.84|541.44|0
1636041310000|2021-11-04 15:55:10|543.84|541.44|544.2|541.8|544.2|541.8|543.84|541.44|0
1636041320000|2021-11-04 15:55:20|544.38|541.98|544.2|541.8|544.38|541.98|544.2|541.8|0
1636041330000|2021-11-04 15:55:30|544.02|541.62|544.2|541.8|544.2|541.8|544.02|541.62|0
1636041340000|2021-11-04 15:55:40|544.38|541.98|544.02|541.62|544.38|541.98|544.02|541.62|0
1636041350000|2021-11-04 15:55:50|544.38|541.98|544.57|542.17|544.57|542.17|544.38|541.98|0
1636041360000|2021-11-04 15:56:00|544.38|541.98|544.38|541.98|544.57|542.17|544.38|541.98|0
1636041370000|2021-11-04 15:56:10|544.57|542.17|544.38|541.98|544.57|542.17|544.38|541.98|0
1636041380000|2021-11-04 15:56:20|544.57|542.17|545.11|542.71|545.11|542.71|544.57|542.17|0
1636041390000|2021-11-04 15:56:30|545.29|542.89|545.47|543.07|545.47|543.07|545.29|542.89|0
1636041400000|2021-11-04 15:56:40|545.29|542.89|545.29|542.89|545.29|542.89|545.29|542.89|0
1636041410000|2021-11-04 15:56:50|545.47|543.07|545.84|543.44|545.84|543.44|545.47|543.07|0
1636041420000|2021-11-04 15:57:00|546.02|543.62|546.2|543.8|546.2|543.8|546.02|543.62|0
1636041430000|2021-11-04 15:57:10|546.02|543.62|546.2|543.8|546.2|543.8|546.02|543.62|0
1636041440000|2021-11-04 15:57:20|546.02|543.62|546.02|543.62|546.02|543.62|546.02|543.62|0
1636041450000|2021-11-04 15:57:30|545.93|543.53|546.2|543.8|546.2|543.8|545.93|543.53|0
1636041460000|2021-11-04 15:57:40|546.38|543.98|546.57|544.17|546.57|544.17|546.38|543.98|0
1636041470000|2021-11-04 15:57:50|546.75|544.35|546.93|544.53|546.93|544.53|546.57|544.17|0
1636041480000|2021-11-04 15:58:00|546.57|544.17|546.93|544.53|546.93|544.53|546.57|544.17|0
1636041490000|2021-11-04 15:58:10|547.11|544.71|546.75|544.35|547.11|544.71|546.75|544.35|0
1636041500000|2021-11-04 15:58:20|546.93|544.53|546.75|544.35|546.93|544.53|546.75|544.35|0
1636041520000|2021-11-04 15:58:40|546.93|544.53|546.93|544.53|547.11|544.71|546.93|544.53|0
1636041530000|2021-11-04 15:58:50|547.11|544.71|547.11|544.71|547.11|544.71|547.11|544.71|0
1636041540000|2021-11-04 15:59:00|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1636041550000|2021-11-04 15:59:10|547.48|545.08|547.48|545.08|547.48|545.08|547.29|544.89|0
1636041560000|2021-11-04 15:59:20|547.29|544.89|547.29|544.89|547.48|545.08|547.29|544.89|0
1636041570000|2021-11-04 15:59:30|547.48|545.08|547.29|544.89|547.48|545.08|547.29|544.89|0
1636041580000|2021-11-04 15:59:40|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1636041590000|2021-11-04 15:59:50|547.66|545.26|547.48|545.08|547.66|545.26|547.48|545.08|0
1636041600000|2021-11-04 16:00:00|547.56|545.16|547.84|545.44|547.84|545.44|547.56|545.16|0
1636041610000|2021-11-04 16:00:10|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1636041620000|2021-11-04 16:00:20|548.21|545.81|548.02|545.62|548.21|545.81|548.02|545.62|0
1636041630000|2021-11-04 16:00:30|548.21|545.81|548.21|545.81|548.21|545.81|548.02|545.62|0
1636041640000|2021-11-04 16:00:40|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1636041650000|2021-11-04 16:00:50|548.21|545.81|548.02|545.62|548.21|545.81|548.02|545.62|0
1636041660000|2021-11-04 16:01:00|548.21|545.81|548.39|545.99|548.39|545.99|548.21|545.81|0
1636041670000|2021-11-04 16:01:10|548.21|545.81|547.84|545.44|548.21|545.81|547.84|545.44|0
1636041680000|2021-11-04 16:01:20|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1636041690000|2021-11-04 16:01:30|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1636041700000|2021-11-04 16:01:40|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1636041710000|2021-11-04 16:01:50|547.84|545.44|547.84|545.44|548.02|545.62|547.84|545.44|0
1636041720000|2021-11-04 16:02:00|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1636041730000|2021-11-04 16:02:10|547.48|545.08|547.11|544.71|547.48|545.08|547.11|544.71|0
1636041740000|2021-11-04 16:02:20|546.93|544.53|547.11|544.71|547.11|544.71|546.93|544.53|0
1636041750000|2021-11-04 16:02:30|547.29|544.89|547.11|544.71|547.29|544.89|547.11|544.71|0
1636041760000|2021-11-04 16:02:40|547.29|544.89|547.48|545.08|547.48|545.08|547.29|544.89|0
1636041770000|2021-11-04 16:02:50|547.66|545.26|548.02|545.62|548.02|545.62|547.66|545.26|0
1636041780000|2021-11-04 16:03:00|548.2|545.8|547.84|545.44|548.2|545.8|547.84|545.44|0
1636041790000|2021-11-04 16:03:10|548.02|545.62|547.84|545.44|548.02|545.62|547.84|545.44|0
1636041800000|2021-11-04 16:03:20|547.66|545.26|547.48|545.08|547.66|545.26|547.48|545.08|0
1636041810000|2021-11-04 16:03:30|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1636041820000|2021-11-04 16:03:40|547.48|545.08|547.29|544.89|547.48|545.08|547.29|544.89|0
1636041830000|2021-11-04 16:03:50|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1636041840000|2021-11-04 16:04:00|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1636041850000|2021-11-04 16:04:10|547.48|545.08|547.66|545.26|547.66|545.26|547.48|545.08|0
1636041860000|2021-11-04 16:04:20|547.47|545.07|547.84|545.44|547.84|545.44|547.47|545.07|0
1636041880000|2021-11-04 16:04:40|547.66|545.26|548.02|545.62|548.02|545.62|547.66|545.26|0
1636041890000|2021-11-04 16:04:50|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1636041900000|2021-11-04 16:05:00|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636041910000|2021-11-04 16:05:10|548.02|545.62|548.2|545.8|548.2|545.8|547.84|545.44|0
1636041920000|2021-11-04 16:05:20|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636041930000|2021-11-04 16:05:30|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636041940000|2021-11-04 16:05:40|548.39|545.99|548.39|545.99|548.39|545.99|548.2|545.8|0
1636041950000|2021-11-04 16:05:50|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1636041960000|2021-11-04 16:06:00|548.39|545.99|548.2|545.8|548.39|545.99|548.2|545.8|0
1636041970000|2021-11-04 16:06:10|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636041980000|2021-11-04 16:06:20|548.39|545.99|548.39|545.99|548.39|545.99|548.39|545.99|0
1636041990000|2021-11-04 16:06:30|548.57|546.17|548.39|545.99|548.57|546.17|548.39|545.99|0
1636042000000|2021-11-04 16:06:40|548.2|545.8|548.2|545.8|548.39|545.99|548.2|545.8|0
1636042010000|2021-11-04 16:06:50|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636042020000|2021-11-04 16:07:00|548.39|545.99|548.02|545.62|548.39|545.99|548.02|545.62|0
1636042030000|2021-11-04 16:07:10|548.2|545.8|548.02|545.62|548.2|545.8|548.02|545.62|0
1636042040000|2021-11-04 16:07:20|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1636042050000|2021-11-04 16:07:30|547.84|545.44|548.02|545.62|548.02|545.62|547.84|545.44|0
1636042060000|2021-11-04 16:07:40|547.93|545.53|548.02|545.62|548.02|545.62|547.84|545.44|0
1636042070000|2021-11-04 16:07:50|548.2|545.8|547.84|545.44|548.2|545.8|547.84|545.44|0
1636042080000|2021-11-04 16:08:00|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636042090000|2021-11-04 16:08:10|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636042100000|2021-11-04 16:08:20|548.39|545.99|548.2|545.8|548.39|545.99|548.2|545.8|0
1636042110000|2021-11-04 16:08:30|548.02|545.62|548.02|545.62|548.2|545.8|548.02|545.62|0
1636042120000|2021-11-04 16:08:40|548.11|545.71|548.2|545.8|548.2|545.8|548.11|545.71|0
1636042130000|2021-11-04 16:08:50|548.38|545.98|548.2|545.8|548.38|545.98|548.2|545.8|0
1636042140000|2021-11-04 16:09:00|548.38|545.98|548.02|545.62|548.38|545.98|548.02|545.62|0
1636042150000|2021-11-04 16:09:10|547.84|545.44|548.02|545.62|548.02|545.62|547.84|545.44|0
1636042160000|2021-11-04 16:09:20|548.2|545.8|548.38|545.98|548.38|545.98|548.2|545.8|0
1636042180000|2021-11-04 16:09:40|548.02|545.62|548.38|545.98|548.38|545.98|548.02|545.62|0
1636042190000|2021-11-04 16:09:50|548.57|546.17|548.38|545.98|548.57|546.17|548.38|545.98|0
1636042200000|2021-11-04 16:10:00|548.57|546.17|548.57|546.17|548.57|546.17|548.38|545.98|0
1636042210000|2021-11-04 16:10:10|548.38|545.98|548.38|545.98|548.57|546.17|548.38|545.98|0
1636042220000|2021-11-04 16:10:20|548.57|546.17|548.38|545.98|548.57|546.17|548.38|545.98|0
1636042230000|2021-11-04 16:10:30|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1636042240000|2021-11-04 16:10:40|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1636042250000|2021-11-04 16:10:50|548.2|545.8|548.2|545.8|548.38|545.98|548.2|545.8|0
1636042260000|2021-11-04 16:11:00|548.38|545.98|548.2|545.8|548.38|545.98|548.02|545.62|0
1636042270000|2021-11-04 16:11:10|548.02|545.62|548.02|545.62|548.2|545.8|548.02|545.62|0
1636042280000|2021-11-04 16:11:20|548.2|545.8|548.57|546.17|548.57|546.17|548.2|545.8|0
1636042290000|2021-11-04 16:11:30|548.38|545.98|548.57|546.17|548.57|546.17|548.38|545.98|0
1636042310000|2021-11-04 16:11:50|548.38|545.98|548.57|546.17|548.57|546.17|548.38|545.98|0
1636042320000|2021-11-04 16:12:00|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1636042330000|2021-11-04 16:12:10|548.57|546.17|548.75|546.35|548.75|546.35|548.57|546.17|0
1636042340000|2021-11-04 16:12:20|548.93|546.53|549.02|546.62|549.02|546.62|548.93|546.53|0
1636042350000|2021-11-04 16:12:30|549.11|546.71|549.11|546.71|549.11|546.71|549.11|546.71|0
1636042360000|2021-11-04 16:12:40|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1636042370000|2021-11-04 16:12:50|549.11|546.71|549.3|546.9|549.3|546.9|549.11|546.71|0
1636042380000|2021-11-04 16:13:00|549.11|546.71|548.93|546.53|549.11|546.71|548.93|546.53|0
1636042390000|2021-11-04 16:13:10|548.75|546.35|548.75|546.35|548.75|546.35|548.57|546.17|0
1636042400000|2021-11-04 16:13:20|548.38|545.98|548.02|545.62|548.38|545.98|548.02|545.62|0
1636042410000|2021-11-04 16:13:30|548.2|545.8|548.2|545.8|548.2|545.8|548.02|545.62|0
1636042420000|2021-11-04 16:13:40|548.38|545.98|548.57|546.17|548.57|546.17|548.38|545.98|0
1636042430000|2021-11-04 16:13:50|548.75|546.35|548.93|546.53|548.93|546.53|548.75|546.35|0
1636042440000|2021-11-04 16:14:00|549.11|546.71|549.29|546.89|549.29|546.89|548.93|546.53|0
1636042450000|2021-11-04 16:14:10|549.48|547.08|549.29|546.89|549.48|547.08|549.29|546.89|0
1636042460000|2021-11-04 16:14:20|549.11|546.71|549.11|546.71|549.29|546.89|549.11|546.71|0
1636042470000|2021-11-04 16:14:30|549.29|546.89|549.11|546.71|549.29|546.89|549.11|546.71|0
1636042490000|2021-11-04 16:14:50|549.29|546.89|549.11|546.71|549.29|546.89|549.11|546.71|0
1636042500000|2021-11-04 16:15:00|549.29|546.89|549.11|546.71|549.29|546.89|549.11|546.71|0
1636042510000|2021-11-04 16:15:10|549.48|547.08|549.38|546.98|549.48|547.08|549.29|546.89|0
1636042520000|2021-11-04 16:15:20|549.29|546.89|549.11|546.71|549.29|546.89|549.11|546.71|0
1636042530000|2021-11-04 16:15:30|549.29|546.89|549.11|546.71|549.29|546.89|548.93|546.53|0
1636042540000|2021-11-04 16:15:40|549.29|546.89|549.29|546.89|549.29|546.89|549.29|546.89|0
1636042550000|2021-11-04 16:15:50|549.11|546.71|548.93|546.53|549.11|546.71|548.93|546.53|0
1636042560000|2021-11-04 16:16:00|549.11|546.71|549.11|546.71|549.11|546.71|549.11|546.71|0
1636042570000|2021-11-04 16:16:10|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1636042580000|2021-11-04 16:16:20|548.75|546.35|548.93|546.53|548.93|546.53|548.75|546.35|0
1636042590000|2021-11-04 16:16:30|548.75|546.35|548.93|546.53|548.93|546.53|548.75|546.35|0
1636042600000|2021-11-04 16:16:40|548.75|546.35|548.38|545.98|548.75|546.35|548.38|545.98|0
1636042610000|2021-11-04 16:16:50|548.56|546.16|548.38|545.98|548.56|546.16|548.38|545.98|0
1636042620000|2021-11-04 16:17:00|548.2|545.8|548.2|545.8|548.38|545.98|548.2|545.8|0
1636042650000|2021-11-04 16:17:30|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1636042660000|2021-11-04 16:17:40|548.2|545.8|548.02|545.62|548.2|545.8|548.02|545.62|0
1636042670000|2021-11-04 16:17:50|547.83|545.43|547.65|545.25|547.83|545.43|547.65|545.25|0
1636042680000|2021-11-04 16:18:00|547.83|545.43|547.83|545.43|547.83|545.43|547.65|545.25|0
1636042690000|2021-11-04 16:18:10|547.65|545.25|547.47|545.07|547.65|545.25|547.47|545.07|0
1636042700000|2021-11-04 16:18:20|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1636042710000|2021-11-04 16:18:30|547.47|545.07|547.47|545.07|547.47|545.07|547.29|544.89|0
1636042720000|2021-11-04 16:18:40|547.29|544.89|547.47|545.07|547.47|545.07|547.29|544.89|0
1636042730000|2021-11-04 16:18:50|547.29|544.89|547.37|544.97|547.37|544.97|547.29|544.89|0
1636042740000|2021-11-04 16:19:00|547.29|544.89|547.1|544.7|547.29|544.89|547.1|544.7|0
1636042750000|2021-11-04 16:19:10|547.29|544.89|547.65|545.25|547.65|545.25|547.29|544.89|0
1636042760000|2021-11-04 16:19:20|547.83|545.43|547.65|545.25|547.83|545.43|547.65|545.25|0
1636042770000|2021-11-04 16:19:30|547.83|545.43|547.83|545.43|548.02|545.62|547.83|545.43|0
1636042780000|2021-11-04 16:19:40|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1636042790000|2021-11-04 16:19:50|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1636042800000|2021-11-04 16:20:00|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636042810000|2021-11-04 16:20:10|548.02|545.62|547.83|545.43|548.02|545.62|547.83|545.43|0
1636042820000|2021-11-04 16:20:20|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1636042830000|2021-11-04 16:20:30|547.83|545.43|547.65|545.25|548.02|545.62|547.65|545.25|0
1636042840000|2021-11-04 16:20:40|547.83|545.43|547.83|545.43|547.83|545.43|547.83|545.43|0
1636042850000|2021-11-04 16:20:50|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1636042860000|2021-11-04 16:21:00|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1636042870000|2021-11-04 16:21:10|547.83|545.43|547.65|545.25|547.83|545.43|547.65|545.25|0
1636042880000|2021-11-04 16:21:20|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1636042890000|2021-11-04 16:21:30|547.65|545.25|547.83|545.43|547.83|545.43|547.65|545.25|0
1636042900000|2021-11-04 16:21:40|548.01|545.61|547.65|545.25|548.01|545.61|547.65|545.25|0
1636042910000|2021-11-04 16:21:50|547.83|545.43|547.65|545.25|547.83|545.43|547.65|545.25|0
1636042920000|2021-11-04 16:22:00|547.47|545.07|547.47|545.07|547.47|545.07|547.29|544.89|0
1636042930000|2021-11-04 16:22:10|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1636042940000|2021-11-04 16:22:20|547.1|544.7|546.92|544.52|547.1|544.7|546.74|544.34|0
1636042950000|2021-11-04 16:22:30|546.74|544.34|546.74|544.34|546.74|544.34|546.56|544.16|0
1636042960000|2021-11-04 16:22:40|546.56|544.16|546.37|543.97|546.56|544.16|546.37|543.97|0
1636042970000|2021-11-04 16:22:50|546.19|543.79|546.19|543.79|546.19|543.79|546.01|543.61|0
1636042980000|2021-11-04 16:23:00|546.01|543.61|546.01|543.61|546.01|543.61|546.01|543.61|0
1636042990000|2021-11-04 16:23:10|545.83|543.43|545.83|543.43|545.83|543.43|545.65|543.25|0
1636043000000|2021-11-04 16:23:20|546.01|543.61|546.01|543.61|546.01|543.61|546.01|543.61|0
1636043010000|2021-11-04 16:23:30|545.83|543.43|546.01|543.61|546.01|543.61|545.83|543.43|0
1636043020000|2021-11-04 16:23:40|545.83|543.43|545.83|543.43|545.83|543.43|545.83|543.43|0
1636043030000|2021-11-04 16:23:50|546.01|543.61|546.01|543.61|546.19|543.79|546.01|543.61|0
1636043040000|2021-11-04 16:24:00|545.83|543.43|545.83|543.43|546.01|543.61|545.83|543.43|0
1636043050000|2021-11-04 16:24:10|546.01|543.61|545.65|543.25|546.01|543.61|545.65|543.25|0
1636043060000|2021-11-04 16:24:20|545.46|543.06|545.46|543.06|545.46|543.06|545.46|543.06|0
1636043080000|2021-11-04 16:24:40|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1636043090000|2021-11-04 16:24:50|545.46|543.06|545.1|542.7|545.46|543.06|545.1|542.7|0
1636043100000|2021-11-04 16:25:00|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1636043110000|2021-11-04 16:25:10|545.1|542.7|545.1|542.7|545.1|542.7|545.1|542.7|0
1636043120000|2021-11-04 16:25:20|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1636043130000|2021-11-04 16:25:30|545.1|542.7|545.1|542.7|545.1|542.7|544.92|542.52|0
1636043140000|2021-11-04 16:25:40|544.92|542.52|545.1|542.7|545.1|542.7|544.92|542.52|0
1636043150000|2021-11-04 16:25:50|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1636043160000|2021-11-04 16:26:00|544.73|542.33|544.92|542.52|545.1|542.7|544.73|542.33|0
1636043170000|2021-11-04 16:26:10|544.73|542.33|544.92|542.52|544.92|542.52|544.73|542.33|0
1636043180000|2021-11-04 16:26:20|545.1|542.7|545.1|542.7|545.1|542.7|545.1|542.7|0
1636043190000|2021-11-04 16:26:30|544.92|542.52|545.28|542.88|545.28|542.88|544.92|542.52|0
1636043200000|2021-11-04 16:26:40|545.46|543.06|545.64|543.24|545.64|543.24|545.46|543.06|0
1636043210000|2021-11-04 16:26:50|545.46|543.06|545.64|543.24|545.64|543.24|545.46|543.06|0
1636043220000|2021-11-04 16:27:00|545.46|543.06|545.83|543.43|545.83|543.43|545.46|543.06|0
1636043230000|2021-11-04 16:27:10|545.64|543.24|546.01|543.61|546.01|543.61|545.64|543.24|0
1636043240000|2021-11-04 16:27:20|545.83|543.43|546.01|543.61|546.01|543.61|545.83|543.43|0
1636043250000|2021-11-04 16:27:30|545.83|543.43|545.46|543.06|545.83|543.43|545.46|543.06|0
1636043260000|2021-11-04 16:27:40|545.28|542.88|545.1|542.7|545.28|542.88|545.1|542.7|0
1636043280000|2021-11-04 16:28:00|544.92|542.52|544.55|542.15|544.92|542.52|544.55|542.15|0
1636043290000|2021-11-04 16:28:10|544.37|541.97|544.37|541.97|544.37|541.97|544.19|541.79|0
1636043300000|2021-11-04 16:28:20|544.55|542.15|544.73|542.33|544.73|542.33|544.55|542.15|0
1636043310000|2021-11-04 16:28:30|544.55|542.15|545.28|542.88|545.28|542.88|544.55|542.15|0
1636043320000|2021-11-04 16:28:40|545.1|542.7|545.28|542.88|545.46|543.06|545.1|542.7|0
1636043330000|2021-11-04 16:28:50|545.46|543.06|545.46|543.06|545.46|543.06|545.46|543.06|0
1636043340000|2021-11-04 16:29:00|545.28|542.88|545.28|542.88|545.28|542.88|545.1|542.7|0
1636043350000|2021-11-04 16:29:10|545.1|542.7|545.28|542.88|545.28|542.88|545.1|542.7|0
1636043360000|2021-11-04 16:29:20|545.46|543.06|545.46|543.06|545.46|543.06|545.46|543.06|0
1636043370000|2021-11-04 16:29:30|545.64|543.24|545.64|543.24|545.64|543.24|545.64|543.24|0
1636043380000|2021-11-04 16:29:40|545.83|543.43|545.83|543.43|545.83|543.43|545.64|543.24|0
1636043390000|2021-11-04 16:29:50|545.64|543.24|545.64|543.24|545.64|543.24|545.64|543.24|0
1636043400000|2021-11-04 16:30:00|545.46|543.06|545.28|542.88|545.46|543.06|545.28|542.88|0
1636043410000|2021-11-04 16:30:10|545.1|542.7|545.1|542.7|545.1|542.7|544.92|542.52|0
1636043420000|2021-11-04 16:30:20|544.92|542.52|544.55|542.15|545.1|542.7|544.55|542.15|0
1636043430000|2021-11-04 16:30:30|544.37|541.97|544.01|541.61|544.37|541.97|543.82|541.42|0
1636043440000|2021-11-04 16:30:40|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636043450000|2021-11-04 16:30:50|544.01|541.61|544.01|541.61|544.19|541.79|544.01|541.61|0
1636043460000|2021-11-04 16:31:00|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636043470000|2021-11-04 16:31:10|543.64|541.24|544.01|541.61|544.01|541.61|543.64|541.24|0
1636043480000|2021-11-04 16:31:20|544.19|541.79|544.55|542.15|544.55|542.15|544.19|541.79|0
1636043490000|2021-11-04 16:31:30|544.73|542.33|545.1|542.7|545.1|542.7|544.73|542.33|0
1636043500000|2021-11-04 16:31:40|545.18|542.78|545.28|542.88|545.28|542.88|545.18|542.78|0
1636043510000|2021-11-04 16:31:50|545.1|542.7|544.91|542.51|545.1|542.7|544.91|542.51|0
1636043520000|2021-11-04 16:32:00|545.1|542.7|544.91|542.51|545.1|542.7|544.91|542.51|0
1636043530000|2021-11-04 16:32:10|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1636043540000|2021-11-04 16:32:20|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1636043550000|2021-11-04 16:32:30|544.91|542.51|544.73|542.33|544.91|542.51|544.73|542.33|0
1636043560000|2021-11-04 16:32:40|544.55|542.15|544.19|541.79|544.55|542.15|544|541.6|0
1636043570000|2021-11-04 16:32:50|544|541.6|543.82|541.42|544|541.6|543.82|541.42|0
1636043580000|2021-11-04 16:33:00|544|541.6|544.37|541.97|544.37|541.97|544|541.6|0
1636043590000|2021-11-04 16:33:10|544.55|542.15|544.55|542.15|544.73|542.33|544.55|542.15|0
1636043600000|2021-11-04 16:33:20|544.73|542.33|544.73|542.33|544.73|542.33|544.55|542.15|0
1636043610000|2021-11-04 16:33:30|544.91|542.51|544.73|542.33|544.91|542.51|544.73|542.33|0
1636043620000|2021-11-04 16:33:40|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1636043630000|2021-11-04 16:33:50|544.73|542.33|544.55|542.15|544.73|542.33|544.55|542.15|0
1636043640000|2021-11-04 16:34:00|544.37|541.97|544|541.6|544.37|541.97|544|541.6|0
1636043650000|2021-11-04 16:34:10|544.19|541.79|544.19|541.79|544.37|541.97|544.19|541.79|0
1636043660000|2021-11-04 16:34:20|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1636043670000|2021-11-04 16:34:30|544.19|541.79|544.37|541.97|544.37|541.97|544.19|541.79|0
1636043680000|2021-11-04 16:34:40|544.19|541.79|544.37|541.97|544.37|541.97|544.19|541.79|0
1636043690000|2021-11-04 16:34:50|544.55|542.15|543.6|541.2|544.55|542.15|543.6|541.2|0
1636043700000|2021-11-04 16:35:00|543.42|541.02|543.78|541.38|543.78|541.38|543.42|541.02|0
1636043710000|2021-11-04 16:35:10|544.99|542.59|545.36|542.96|545.36|542.96|544.99|542.59|0
1636043720000|2021-11-04 16:35:20|545.17|542.77|545.17|542.77|545.17|542.77|545.17|542.77|0
1636043730000|2021-11-04 16:35:30|545.36|542.96|545.54|543.14|545.54|543.14|545.36|542.96|0
1636043740000|2021-11-04 16:35:40|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1636043750000|2021-11-04 16:35:50|545.54|543.14|545.54|543.14|545.72|543.32|545.54|543.14|0
1636043760000|2021-11-04 16:36:00|545.17|542.77|545.17|542.77|545.36|542.96|545.17|542.77|0
1636043770000|2021-11-04 16:36:10|544.99|542.59|544.99|542.59|544.99|542.59|544.81|542.41|0
1636043780000|2021-11-04 16:36:20|545.17|542.77|544.81|542.41|545.17|542.77|544.81|542.41|0
1636043790000|2021-11-04 16:36:30|544.99|542.59|545.36|542.96|545.36|542.96|544.99|542.59|0
1636043800000|2021-11-04 16:36:40|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1636043810000|2021-11-04 16:36:50|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1636043820000|2021-11-04 16:37:00|545.36|542.96|545.54|543.14|545.54|543.14|545.36|542.96|0
1636043830000|2021-11-04 16:37:10|545.72|543.32|545.72|543.32|545.72|543.32|545.72|543.32|0
1636043840000|2021-11-04 16:37:20|545.54|543.14|545.72|543.32|545.72|543.32|545.54|543.14|0
1636043860000|2021-11-04 16:37:40|545.9|543.5|545.9|543.5|545.9|543.5|545.9|543.5|0
1636043870000|2021-11-04 16:37:50|545.72|543.32|545.72|543.32|545.9|543.5|545.72|543.32|0
1636043880000|2021-11-04 16:38:00|545.9|543.5|545.72|543.32|545.9|543.5|545.72|543.32|0
1636043890000|2021-11-04 16:38:10|545.9|543.5|546.45|544.05|546.45|544.05|545.9|543.5|0
1636043900000|2021-11-04 16:38:20|546.63|544.23|546.45|544.05|546.63|544.23|546.45|544.05|0
1636043920000|2021-11-04 16:38:40|546.27|543.87|545.9|543.5|546.27|543.87|545.9|543.5|0
1636043930000|2021-11-04 16:38:50|546.08|543.68|546.26|543.86|546.26|543.86|546.08|543.68|0
1636043940000|2021-11-04 16:39:00|545.9|543.5|546.08|543.68|546.08|543.68|545.9|543.5|0
1636043950000|2021-11-04 16:39:10|545.9|543.5|545.72|543.32|545.9|543.5|545.72|543.32|0
1636043960000|2021-11-04 16:39:20|545.9|543.5|545.9|543.5|545.9|543.5|545.72|543.32|0
1636043980000|2021-11-04 16:39:40|545.72|543.32|545.72|543.32|545.72|543.32|545.72|543.32|0
1636043990000|2021-11-04 16:39:50|545.54|543.14|545.72|543.32|545.72|543.32|545.54|543.14|0
1636044000000|2021-11-04 16:40:00|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1636044010000|2021-11-04 16:40:10|545.35|542.95|545.35|542.95|545.35|542.95|545.26|542.86|0
1636044020000|2021-11-04 16:40:20|545.54|543.14|545.54|543.14|545.72|543.32|545.54|543.14|0
1636044030000|2021-11-04 16:40:30|545.72|543.32|545.72|543.32|545.72|543.32|545.72|543.32|0
1636044040000|2021-11-04 16:40:40|545.35|542.95|545.17|542.77|545.35|542.95|545.17|542.77|0
1636044050000|2021-11-04 16:40:50|545.35|542.95|545.35|542.95|545.35|542.95|545.35|542.95|0
1636044060000|2021-11-04 16:41:00|545.17|542.77|545.35|542.95|545.35|542.95|545.17|542.77|0
1636044070000|2021-11-04 16:41:10|545.54|543.14|545.35|542.95|545.54|543.14|545.35|542.95|0
1636044080000|2021-11-04 16:41:20|545.54|543.14|545.72|543.32|545.72|543.32|545.54|543.14|0
1636044090000|2021-11-04 16:41:30|545.54|543.14|545.35|542.95|545.54|543.14|545.35|542.95|0
1636044100000|2021-11-04 16:41:40|545.17|542.77|545.35|542.95|545.35|542.95|545.17|542.77|0
1636044110000|2021-11-04 16:41:50|545.54|543.14|545.17|542.77|545.54|543.14|545.17|542.77|0
1636044120000|2021-11-04 16:42:00|545.35|542.95|545.35|542.95|545.35|542.95|545.35|542.95|0
1636044130000|2021-11-04 16:42:10|545.54|543.14|545.35|542.95|545.54|543.14|545.35|542.95|0
1636044140000|2021-11-04 16:42:20|545.54|543.14|545.35|542.95|545.54|543.14|545.35|542.95|0
1636044150000|2021-11-04 16:42:30|545.54|543.14|545.35|542.95|545.54|543.14|545.35|542.95|0
1636044160000|2021-11-04 16:42:40|545.54|543.14|545.72|543.32|545.72|543.32|545.54|543.14|0
1636044170000|2021-11-04 16:42:50|545.54|543.14|545.72|543.32|545.72|543.32|545.54|543.14|0
1636044180000|2021-11-04 16:43:00|545.54|543.14|545.54|543.14|545.72|543.32|545.54|543.14|0
1636044190000|2021-11-04 16:43:10|545.35|542.95|545.44|543.04|545.44|543.04|545.35|542.95|0
1636044200000|2021-11-04 16:43:20|545.35|542.95|545.54|543.14|545.54|543.14|545.35|542.95|0
1636044210000|2021-11-04 16:43:30|545.35|542.95|545.35|542.95|545.54|543.14|545.35|542.95|0
1636044220000|2021-11-04 16:43:40|545.17|542.77|545.17|542.77|545.17|542.77|545.17|542.77|0
1636044230000|2021-11-04 16:43:50|545.35|542.95|545.53|543.13|545.54|543.14|545.35|542.95|0
1636044240000|2021-11-04 16:44:00|545.35|542.95|545.62|543.22|545.62|543.22|545.35|542.95|0
1636044250000|2021-11-04 16:44:10|545.72|543.32|545.72|543.32|545.9|543.5|545.72|543.32|0
1636044280000|2021-11-04 16:44:40|545.9|543.5|546.08|543.68|546.08|543.68|545.9|543.5|0
1636044290000|2021-11-04 16:44:50|545.9|543.5|545.9|543.5|545.9|543.5|545.9|543.5|0
1636044300000|2021-11-04 16:45:00|546.08|543.68|545.9|543.5|546.08|543.68|545.9|543.5|0
1636044310000|2021-11-04 16:45:10|546.08|543.68|546.08|543.68|546.08|543.68|546.08|543.68|0
1636044320000|2021-11-04 16:45:20|546.26|543.86|546.26|543.86|546.26|543.86|546.08|543.68|0
1636044330000|2021-11-04 16:45:30|546.08|543.68|546.44|544.04|546.44|544.04|546.08|543.68|0
1636044340000|2021-11-04 16:45:40|546.26|543.86|546.08|543.68|546.26|543.86|546.08|543.68|0
1636044350000|2021-11-04 16:45:50|546.26|543.86|546.26|543.86|546.26|543.86|546.26|543.86|0
1636044360000|2021-11-04 16:46:00|546.44|544.04|546.26|543.86|546.44|544.04|546.26|543.86|0
1636044370000|2021-11-04 16:46:10|545.9|543.5|545.35|542.95|545.9|543.5|545.35|542.95|0
1636044380000|2021-11-04 16:46:20|545.17|542.77|544.99|542.59|545.17|542.77|544.99|542.59|0
1636044390000|2021-11-04 16:46:30|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1636044400000|2021-11-04 16:46:40|544.99|542.59|544.81|542.41|544.99|542.59|544.81|542.41|0
1636044410000|2021-11-04 16:46:50|544.62|542.22|544.62|542.22|544.81|542.41|544.62|542.22|0
1636044420000|2021-11-04 16:47:00|544.81|542.41|544.81|542.41|544.99|542.59|544.81|542.41|0
1636044430000|2021-11-04 16:47:10|544.62|542.22|544.62|542.22|544.81|542.41|544.62|542.22|0
1636044450000|2021-11-04 16:47:30|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1636044460000|2021-11-04 16:47:40|544.99|542.59|545.08|542.68|545.17|542.77|544.99|542.59|0
1636044470000|2021-11-04 16:47:50|545.17|542.77|545.17|542.77|545.17|542.77|544.99|542.59|0
1636044480000|2021-11-04 16:48:00|545.35|542.95|545.17|542.77|545.35|542.95|545.17|542.77|0
1636044490000|2021-11-04 16:48:10|545.35|542.95|545.35|542.95|545.53|543.13|545.35|542.95|0
1636044500000|2021-11-04 16:48:20|545.72|543.32|545.72|543.32|545.72|543.32|545.72|543.32|0
1636044510000|2021-11-04 16:48:30|545.9|543.5|545.9|543.5|545.9|543.5|545.9|543.5|0
1636044520000|2021-11-04 16:48:40|546.08|543.68|546.08|543.68|546.08|543.68|545.9|543.5|0
1636044530000|2021-11-04 16:48:50|546.26|543.86|546.08|543.68|546.26|543.86|546.08|543.68|0
1636044540000|2021-11-04 16:49:00|545.9|543.5|546.08|543.68|546.08|543.68|545.9|543.5|0
1636044550000|2021-11-04 16:49:10|545.9|543.5|545.9|543.5|545.9|543.5|545.9|543.5|0
1636044570000|2021-11-04 16:49:30|546.08|543.68|545.71|543.31|546.08|543.68|545.71|543.31|0
1636044590000|2021-11-04 16:49:50|545.9|543.5|545.71|543.31|545.9|543.5|545.71|543.31|0
1636044600000|2021-11-04 16:50:00|545.9|543.5|546.26|543.86|546.26|543.86|545.9|543.5|0
1636044610000|2021-11-04 16:50:10|546.08|543.68|546.26|543.86|546.26|543.86|546.08|543.68|0
1636044620000|2021-11-04 16:50:20|546.44|544.04|546.44|544.04|546.44|544.04|546.44|544.04|0
1636044640000|2021-11-04 16:50:40|546.35|543.95|546.08|543.68|546.44|544.04|546.08|543.68|0
1636044660000|2021-11-04 16:51:00|546.26|543.86|546.26|543.86|546.26|543.86|546.26|543.86|0
1636044670000|2021-11-04 16:51:10|546.44|544.04|546.26|543.86|546.44|544.04|546.08|543.68|0
1636044680000|2021-11-04 16:51:20|546.08|543.68|545.53|543.13|546.08|543.68|545.53|543.13|0
1636044690000|2021-11-04 16:51:30|545.71|543.31|545.71|543.31|545.71|543.31|545.71|543.31|0
1636044700000|2021-11-04 16:51:40|545.53|543.13|545.35|542.95|545.53|543.13|545.35|542.95|0
1636044710000|2021-11-04 16:51:50|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1636044720000|2021-11-04 16:52:00|545.35|542.95|545.71|543.31|545.71|543.31|545.35|542.95|0
1636044730000|2021-11-04 16:52:10|545.9|543.5|545.71|543.31|545.9|543.5|545.71|543.31|0
1636044740000|2021-11-04 16:52:20|545.53|543.13|545.35|542.95|545.53|543.13|545.35|542.95|0
1636044750000|2021-11-04 16:52:30|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1636044760000|2021-11-04 16:52:40|545.35|542.95|545.17|542.77|545.35|542.95|545.17|542.77|0
1636044770000|2021-11-04 16:52:50|545.35|542.95|545.17|542.77|545.35|542.95|545.17|542.77|0
1636044780000|2021-11-04 16:53:00|545.35|542.95|544.99|542.59|545.35|542.95|544.99|542.59|0
1636044790000|2021-11-04 16:53:10|544.8|542.4|545.17|542.77|545.17|542.77|544.8|542.4|0
1636044800000|2021-11-04 16:53:20|545.35|542.95|545.53|543.13|545.53|543.13|545.35|542.95|0
1636044810000|2021-11-04 16:53:30|545.35|542.95|545.71|543.31|545.71|543.31|545.35|542.95|0
1636044820000|2021-11-04 16:53:40|545.89|543.49|545.89|543.49|545.89|543.49|545.89|543.49|0
1636044830000|2021-11-04 16:53:50|545.71|543.31|545.71|543.31|545.71|543.31|545.71|543.31|0
1636044840000|2021-11-04 16:54:00|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1636044860000|2021-11-04 16:54:20|545.35|542.95|545.53|543.13|545.53|543.13|545.35|542.95|0
1636044870000|2021-11-04 16:54:30|545.71|543.31|545.71|543.31|545.71|543.31|545.71|543.31|0
1636044880000|2021-11-04 16:54:40|545.89|543.49|545.53|543.13|545.89|543.49|545.53|543.13|0
1636044890000|2021-11-04 16:54:50|545.71|543.31|545.71|543.31|545.71|543.31|545.71|543.31|0
1636044920000|2021-11-04 16:55:20|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1636044940000|2021-11-04 16:55:40|545.35|542.95|545.17|542.77|545.44|543.04|545.17|542.77|0
1636044950000|2021-11-04 16:55:50|545.35|542.95|545.35|542.95|545.35|542.95|545.17|542.77|0
1636044960000|2021-11-04 16:56:00|545.17|542.77|545.17|542.77|545.17|542.77|545.17|542.77|0
1636044970000|2021-11-04 16:56:10|545.35|542.95|545.53|543.13|545.53|543.13|545.35|542.95|0
1636044990000|2021-11-04 16:56:30|545.35|542.95|545.53|543.13|545.53|543.13|545.35|542.95|0
1636045000000|2021-11-04 16:56:40|545.71|543.31|545.53|543.13|545.71|543.31|545.53|543.13|0
1636045010000|2021-11-04 16:56:50|545.62|543.22|545.89|543.49|545.89|543.49|545.62|543.22|0
1636045020000|2021-11-04 16:57:00|546.08|543.68|546.08|543.68|546.08|543.68|545.89|543.49|0
1636045030000|2021-11-04 16:57:10|546.26|543.86|546.08|543.68|546.26|543.86|546.08|543.68|0
1636045040000|2021-11-04 16:57:20|545.89|543.49|546.08|543.68|546.08|543.68|545.89|543.49|0
1636045050000|2021-11-04 16:57:30|546.26|543.86|546.26|543.86|546.26|543.86|546.26|543.86|0
1636045060000|2021-11-04 16:57:40|546.08|543.68|546.08|543.68|546.08|543.68|546.08|543.68|0
1636045070000|2021-11-04 16:57:50|546.26|543.86|545.89|543.49|546.26|543.86|545.89|543.49|0
1636045080000|2021-11-04 16:58:00|546.08|543.68|545.71|543.31|546.08|543.68|545.71|543.31|0
1636045090000|2021-11-04 16:58:10|545.53|543.13|545.71|543.31|545.71|543.31|545.53|543.13|0
1636045100000|2021-11-04 16:58:20|545.53|543.13|545.71|543.31|545.71|543.31|545.53|543.13|0
1636045120000|2021-11-04 16:58:40|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1636045130000|2021-11-04 16:58:50|545.71|543.31|545.53|543.13|545.71|543.31|545.53|543.13|0
1636045140000|2021-11-04 16:59:00|545.71|543.31|545.53|543.13|545.71|543.31|545.53|543.13|0
1636045150000|2021-11-04 16:59:10|545.35|542.95|545.35|542.95|545.35|542.95|545.35|542.95|0
1636045160000|2021-11-04 16:59:20|545.16|542.76|545.53|543.13|545.53|543.13|545.16|542.76|0
1636045170000|2021-11-04 16:59:30|545.16|542.76|545.16|542.76|545.16|542.76|545.16|542.76|0
1636045180000|2021-11-04 16:59:40|545.35|542.95|545.35|542.95|545.35|542.95|545.35|542.95|0
1636045190000|2021-11-04 16:59:50|545.16|542.76|545.35|542.95|545.53|543.13|545.16|542.76|0
1636045200000|2021-11-04 17:00:00|545.71|543.31|545.53|543.13|545.71|543.31|545.53|543.13|0
1636045210000|2021-11-04 17:00:10|545.35|542.95|545.53|543.13|545.53|543.13|545.35|542.95|0
1636045220000|2021-11-04 17:00:20|545.16|542.76|544.8|542.4|545.16|542.76|544.8|542.4|0
1636045230000|2021-11-04 17:00:30|544.62|542.22|544.62|542.22|544.62|542.22|544.62|542.22|0
1636045240000|2021-11-04 17:00:40|544.8|542.4|544.62|542.22|544.8|542.4|544.62|542.22|0
1636045250000|2021-11-04 17:00:50|544.8|542.4|544.62|542.22|544.8|542.4|544.62|542.22|0
1636045260000|2021-11-04 17:01:00|544.98|542.58|545.16|542.76|545.16|542.76|544.98|542.58|0
1636045270000|2021-11-04 17:01:10|545.35|542.95|544.98|542.58|545.35|542.95|544.98|542.58|0
1636045280000|2021-11-04 17:01:20|544.8|542.4|544.62|542.22|544.8|542.4|544.44|542.04|0
1636045290000|2021-11-04 17:01:30|545.65|543.25|545.83|543.43|545.83|543.43|545.65|543.25|0
1636045300000|2021-11-04 17:01:40|545.65|543.25|545.83|543.43|545.83|543.43|545.65|543.25|0
1636045310000|2021-11-04 17:01:50|545.65|543.25|545.47|543.07|545.65|543.25|545.29|542.89|0
1636045320000|2021-11-04 17:02:00|545.29|542.89|545.65|543.25|545.65|543.25|545.29|542.89|0
1636045330000|2021-11-04 17:02:10|545.29|542.89|545.47|543.07|545.47|543.07|545.29|542.89|0
1636045340000|2021-11-04 17:02:20|545.29|542.89|545.1|542.7|545.29|542.89|545.1|542.7|0
1636045350000|2021-11-04 17:02:30|545.29|542.89|545.1|542.7|545.29|542.89|545.1|542.7|0
1636045360000|2021-11-04 17:02:40|545.29|542.89|545.1|542.7|545.29|542.89|545.1|542.7|0
1636045370000|2021-11-04 17:02:50|544.92|542.52|544.92|542.52|545.1|542.7|544.92|542.52|0
1636045380000|2021-11-04 17:03:00|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1636045390000|2021-11-04 17:03:10|544.56|542.16|544.38|541.98|544.56|542.16|544.2|541.8|0
1636045400000|2021-11-04 17:03:20|544.2|541.8|544.2|541.8|544.38|541.98|544.2|541.8|0
1636045410000|2021-11-04 17:03:30|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1636045420000|2021-11-04 17:03:40|544.56|542.16|544.92|542.52|544.92|542.52|544.56|542.16|0
1636045430000|2021-11-04 17:03:50|544.38|541.98|544.2|541.8|544.38|541.98|544.2|541.8|0
1636045440000|2021-11-04 17:04:00|544.38|541.98|544.02|541.62|544.38|541.98|544.02|541.62|0
1636045450000|2021-11-04 17:04:10|544.2|541.8|544.38|541.98|544.38|541.98|544.02|541.62|0
1636045460000|2021-11-04 17:04:20|544.2|541.8|544.2|541.8|544.38|541.98|544.2|541.8|0
1636045470000|2021-11-04 17:04:30|544.38|541.98|543.83|541.43|544.38|541.98|543.83|541.43|0
1636045480000|2021-11-04 17:04:40|544.01|541.61|544.01|541.61|544.01|541.61|543.83|541.43|0
1636045490000|2021-11-04 17:04:50|544.2|541.8|544.38|541.98|544.38|541.98|544.2|541.8|0
1636045500000|2021-11-04 17:05:00|544.2|541.8|544.01|541.61|544.2|541.8|544.01|541.61|0
1636045510000|2021-11-04 17:05:10|543.83|541.43|544.2|541.8|544.2|541.8|543.83|541.43|0
1636045520000|2021-11-04 17:05:20|544.38|541.98|544.92|542.52|544.92|542.52|544.38|541.98|0
1636045530000|2021-11-04 17:05:30|544.74|542.34|544.56|542.16|544.74|542.34|544.56|542.16|0
1636045550000|2021-11-04 17:05:50|544.74|542.34|545.1|542.7|545.1|542.7|544.74|542.34|0
1636045560000|2021-11-04 17:06:00|544.92|542.52|544.74|542.34|544.92|542.52|544.74|542.34|0
1636045570000|2021-11-04 17:06:10|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1636045580000|2021-11-04 17:06:20|544.38|541.98|544.56|542.16|544.56|542.16|544.38|541.98|0
1636045590000|2021-11-04 17:06:30|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1636045600000|2021-11-04 17:06:40|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1636045610000|2021-11-04 17:06:50|545.1|542.7|545.1|542.7|545.1|542.7|545.1|542.7|0
1636045620000|2021-11-04 17:07:00|545.28|542.88|544.92|542.52|545.28|542.88|544.92|542.52|0
1636045630000|2021-11-04 17:07:10|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1636045640000|2021-11-04 17:07:20|544.92|542.52|545.28|542.88|545.28|542.88|544.92|542.52|0
1636045650000|2021-11-04 17:07:30|545.65|543.25|545.65|543.25|545.65|543.25|545.65|543.25|0
1636045680000|2021-11-04 17:08:00|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1636045690000|2021-11-04 17:08:10|545.83|543.43|545.65|543.25|545.83|543.43|545.65|543.25|0
1636045700000|2021-11-04 17:08:20|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1636045710000|2021-11-04 17:08:30|545.65|543.25|545.65|543.25|545.65|543.25|545.47|543.07|0
1636045720000|2021-11-04 17:08:40|545.83|543.43|546.01|543.61|546.01|543.61|545.83|543.43|0
1636045730000|2021-11-04 17:08:50|545.83|543.43|545.83|543.43|545.83|543.43|545.83|543.43|0
1636045740000|2021-11-04 17:09:00|545.65|543.25|545.46|543.06|545.65|543.25|545.46|543.06|0
1636045750000|2021-11-04 17:09:10|545.28|542.88|545.28|542.88|545.46|543.06|545.28|542.88|0
1636045760000|2021-11-04 17:09:20|545.1|542.7|545.28|542.88|545.28|542.88|545.1|542.7|0
1636045770000|2021-11-04 17:09:30|545.46|543.06|545.65|543.25|545.65|543.25|545.46|543.06|0
1636045780000|2021-11-04 17:09:40|545.46|543.06|545.83|543.43|545.83|543.43|545.46|543.06|0
1636045790000|2021-11-04 17:09:50|546.01|543.61|545.83|543.43|546.01|543.61|545.83|543.43|0
1636045800000|2021-11-04 17:10:00|546.01|543.61|546.19|543.79|546.37|543.97|546.01|543.61|0
1636045810000|2021-11-04 17:10:10|546.01|543.61|546.01|543.61|546.19|543.79|546.01|543.61|0
1636045820000|2021-11-04 17:10:20|545.83|543.43|545.83|543.43|546.01|543.61|545.83|543.43|0
1636045830000|2021-11-04 17:10:30|546.01|543.61|545.83|543.43|546.01|543.61|545.83|543.43|0
1636045840000|2021-11-04 17:10:40|546.01|543.61|546.19|543.79|546.19|543.79|546.01|543.61|0
1636045850000|2021-11-04 17:10:50|546.01|543.61|546.19|543.79|546.19|543.79|546.01|543.61|0
1636045860000|2021-11-04 17:11:00|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1636045870000|2021-11-04 17:11:10|546.55|544.15|546.55|544.15|546.55|544.15|546.37|543.97|0
1636045890000|2021-11-04 17:11:30|546.37|543.97|546.55|544.15|546.55|544.15|546.37|543.97|0
1636045900000|2021-11-04 17:11:40|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1636045910000|2021-11-04 17:11:50|546.55|544.15|546.74|544.34|546.74|544.34|546.55|544.15|0
1636045920000|2021-11-04 17:12:00|546.92|544.52|546.74|544.34|546.92|544.52|546.74|544.34|0
1636045930000|2021-11-04 17:12:10|546.92|544.52|546.74|544.34|546.92|544.52|546.74|544.34|0
1636045940000|2021-11-04 17:12:20|546.92|544.52|547.1|544.7|547.1|544.7|546.92|544.52|0
1636045950000|2021-11-04 17:12:30|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1636045960000|2021-11-04 17:12:40|547.1|544.7|547.28|544.88|547.28|544.88|547.1|544.7|0
1636045970000|2021-11-04 17:12:50|547.1|544.7|547.19|544.79|547.28|544.88|547.1|544.7|0
1636045980000|2021-11-04 17:13:00|547.28|544.88|547.28|544.88|547.28|544.88|547.1|544.7|0
1636045990000|2021-11-04 17:13:10|547.46|545.06|547.46|545.06|547.46|545.06|547.46|545.06|0
1636046000000|2021-11-04 17:13:20|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1636046010000|2021-11-04 17:13:30|547.46|545.06|547.28|544.88|547.46|545.06|547.28|544.88|0
1636046020000|2021-11-04 17:13:40|547.46|545.06|547.28|544.88|547.46|545.06|547.28|544.88|0
1636046030000|2021-11-04 17:13:50|547.1|544.7|547|544.6|547.1|544.7|547|544.6|0
1636046040000|2021-11-04 17:14:00|546.92|544.52|546.55|544.15|546.92|544.52|546.55|544.15|0
1636046050000|2021-11-04 17:14:10|546.37|543.97|546.19|543.79|546.37|543.97|546.19|543.79|0
1636046060000|2021-11-04 17:14:20|546.37|543.97|546.92|544.52|546.92|544.52|546.37|543.97|0
1636046080000|2021-11-04 17:14:40|547.1|544.7|547.28|544.88|547.28|544.88|547.1|544.7|0
1636046090000|2021-11-04 17:14:50|547.1|544.7|547.28|544.88|547.28|544.88|547.1|544.7|0
1636046100000|2021-11-04 17:15:00|547.1|544.7|547.28|544.88|547.28|544.88|547.1|544.7|0
1636046110000|2021-11-04 17:15:10|547.1|544.7|546.92|544.52|547.1|544.7|546.92|544.52|0
1636046130000|2021-11-04 17:15:30|546.73|544.33|546.92|544.52|546.92|544.52|546.73|544.33|0
1636046140000|2021-11-04 17:15:40|547.1|544.7|547.1|544.7|547.1|544.7|546.92|544.52|0
1636046150000|2021-11-04 17:15:50|546.92|544.52|546.73|544.33|546.92|544.52|546.73|544.33|0
1636046170000|2021-11-04 17:16:10|546.55|544.15|546.73|544.33|546.73|544.33|546.55|544.15|0
1636046180000|2021-11-04 17:16:20|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1636046190000|2021-11-04 17:16:30|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1636046200000|2021-11-04 17:16:40|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1636046210000|2021-11-04 17:16:50|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1636046220000|2021-11-04 17:17:00|546.19|543.79|546.55|544.15|546.55|544.15|546.19|543.79|0
1636046230000|2021-11-04 17:17:10|546.37|543.97|546.37|543.97|546.55|544.15|546.37|543.97|0
1636046240000|2021-11-04 17:17:20|546.19|543.79|546.19|543.79|546.19|543.79|546.19|543.79|0
1636046250000|2021-11-04 17:17:30|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1636046260000|2021-11-04 17:17:40|546.55|544.15|546.91|544.51|546.91|544.51|546.55|544.15|0
1636046270000|2021-11-04 17:17:50|546.73|544.33|546.55|544.15|546.73|544.33|546.55|544.15|0
1636046280000|2021-11-04 17:18:00|546.73|544.33|546.91|544.51|546.91|544.51|546.55|544.15|0
1636046290000|2021-11-04 17:18:10|546.73|544.33|547.1|544.7|547.1|544.7|546.73|544.33|0
1636046300000|2021-11-04 17:18:20|547.28|544.88|547.1|544.7|547.28|544.88|547.1|544.7|0
1636046310000|2021-11-04 17:18:30|546.91|544.51|546.91|544.51|546.91|544.51|546.91|544.51|0
1636046320000|2021-11-04 17:18:40|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1636046340000|2021-11-04 17:19:00|546.91|544.51|547.1|544.7|547.1|544.7|546.91|544.51|0
1636046350000|2021-11-04 17:19:10|546.55|544.15|546.37|543.97|546.55|544.15|546.37|543.97|0
1636046360000|2021-11-04 17:19:20|546.55|544.15|546.73|544.33|546.73|544.33|546.55|544.15|0
1636046370000|2021-11-04 17:19:30|546.91|544.51|546.91|544.51|547.1|544.7|546.91|544.51|0
1636046380000|2021-11-04 17:19:40|547.1|544.7|547.1|544.7|547.1|544.7|546.91|544.51|0
1636046390000|2021-11-04 17:19:50|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1636046400000|2021-11-04 17:20:00|547.46|545.06|547.28|544.88|547.46|545.06|547.28|544.88|0
1636046410000|2021-11-04 17:20:10|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1636046420000|2021-11-04 17:20:20|547.82|545.42|547.46|545.06|547.82|545.42|547.46|545.06|0
1636046430000|2021-11-04 17:20:30|547.28|544.88|547.1|544.7|547.28|544.88|547.1|544.7|0
1636046440000|2021-11-04 17:20:40|546.91|544.51|546.91|544.51|546.91|544.51|546.91|544.51|0
1636046450000|2021-11-04 17:20:50|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1636046460000|2021-11-04 17:21:00|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1636046470000|2021-11-04 17:21:10|546.37|543.97|546.37|543.97|546.37|543.97|546.19|543.79|0
1636046480000|2021-11-04 17:21:20|546.55|544.15|546.37|543.97|546.55|544.15|546.19|543.79|0
1636046490000|2021-11-04 17:21:30|546.19|543.79|546.19|543.79|546.37|543.97|546.19|543.79|0
1636046500000|2021-11-04 17:21:40|546.37|543.97|546.55|544.15|546.55|544.15|546.37|543.97|0
1636046520000|2021-11-04 17:22:00|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1636046530000|2021-11-04 17:22:10|546.91|544.51|546.91|544.51|546.91|544.51|546.91|544.51|0
1636046540000|2021-11-04 17:22:20|547.09|544.69|546.73|544.33|547.09|544.69|546.73|544.33|0
1636046550000|2021-11-04 17:22:30|546.37|543.97|546.19|543.79|546.37|543.97|546.19|543.79|0
1636046560000|2021-11-04 17:22:40|546|543.6|546.19|543.79|546.19|543.79|545.82|543.42|0
1636046570000|2021-11-04 17:22:50|546.37|543.97|546.73|544.33|546.73|544.33|546.37|543.97|0
1636046580000|2021-11-04 17:23:00|546.55|544.15|546.37|543.97|546.55|544.15|546.37|543.97|0
1636046590000|2021-11-04 17:23:10|546.19|543.79|546.37|543.97|546.37|543.97|546.19|543.79|0
1636046600000|2021-11-04 17:23:20|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1636046610000|2021-11-04 17:23:30|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1636046620000|2021-11-04 17:23:40|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1636046640000|2021-11-04 17:24:00|546.73|544.33|546.55|544.15|546.73|544.33|546.55|544.15|0
1636046650000|2021-11-04 17:24:10|546.73|544.33|546.73|544.33|546.91|544.51|546.73|544.33|0
1636046660000|2021-11-04 17:24:20|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1636046680000|2021-11-04 17:24:40|547.28|544.88|547.09|544.69|547.28|544.88|547.09|544.69|0
1636046690000|2021-11-04 17:24:50|546.91|544.51|547.28|544.88|547.28|544.88|546.91|544.51|0
1636046700000|2021-11-04 17:25:00|546.91|544.51|546.91|544.51|547.09|544.69|546.91|544.51|0
1636046710000|2021-11-04 17:25:10|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1636046720000|2021-11-04 17:25:20|546.91|544.51|546.55|544.15|547.09|544.69|546.55|544.15|0
1636046730000|2021-11-04 17:25:30|546.73|544.33|546.91|544.51|546.91|544.51|546.73|544.33|0
1636046740000|2021-11-04 17:25:40|547.09|544.69|546.91|544.51|547.09|544.69|546.91|544.51|0
1636046750000|2021-11-04 17:25:50|547.09|544.69|546.73|544.33|547.09|544.69|546.73|544.33|0
1636046770000|2021-11-04 17:26:10|546.91|544.51|547.28|544.88|547.28|544.88|546.91|544.51|0
1636046780000|2021-11-04 17:26:20|547.27|544.87|546.73|544.33|547.27|544.87|546.73|544.33|0
1636046790000|2021-11-04 17:26:30|546.55|544.15|546.73|544.33|546.73|544.33|546.55|544.15|0
1636046800000|2021-11-04 17:26:40|546.91|544.51|546.91|544.51|546.91|544.51|546.73|544.33|0
1636046810000|2021-11-04 17:26:50|547.09|544.69|546.91|544.51|547.09|544.69|546.91|544.51|0
1636046820000|2021-11-04 17:27:00|546.73|544.33|546.91|544.51|546.91|544.51|546.73|544.33|0
1636046830000|2021-11-04 17:27:10|546.73|544.33|546.91|544.51|546.91|544.51|546.73|544.33|0
1636046840000|2021-11-04 17:27:20|547.09|544.69|547.27|544.87|547.27|544.87|546.91|544.51|0
1636046860000|2021-11-04 17:27:40|547.46|545.06|547.27|544.87|547.46|545.06|547.27|544.87|0
1636046870000|2021-11-04 17:27:50|547.46|545.06|547.46|545.06|547.46|545.06|547.46|545.06|0
1636046880000|2021-11-04 17:28:00|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1636046890000|2021-11-04 17:28:10|547.09|544.69|547.46|545.06|547.46|545.06|547.09|544.69|0
1636046900000|2021-11-04 17:28:20|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1636046920000|2021-11-04 17:28:40|547.46|545.06|547.27|544.87|547.46|545.06|547.27|544.87|0
1636046930000|2021-11-04 17:28:50|547.46|545.06|547.46|545.06|547.64|545.24|547.46|545.06|0
1636046940000|2021-11-04 17:29:00|547.64|545.24|547.82|545.42|547.82|545.42|547.64|545.24|0
1636046950000|2021-11-04 17:29:10|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1636046960000|2021-11-04 17:29:20|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1636046970000|2021-11-04 17:29:30|548|545.6|548|545.6|548|545.6|548|545.6|0
1636046980000|2021-11-04 17:29:40|547.82|545.42|547.64|545.24|547.82|545.42|547.64|545.24|0
1636046990000|2021-11-04 17:29:50|547.82|545.42|548|545.6|548|545.6|547.82|545.42|0
1636047000000|2021-11-04 17:30:00|547.82|545.42|548|545.6|548|545.6|547.82|545.42|0
1636047010000|2021-11-04 17:30:10|548.18|545.78|548.36|545.96|548.36|545.96|548.18|545.78|0
1636047020000|2021-11-04 17:30:20|548.55|546.15|548.55|546.15|548.55|546.15|548.36|545.96|0
1636047030000|2021-11-04 17:30:30|548.36|545.96|548.55|546.15|548.55|546.15|548.36|545.96|0
1636047040000|2021-11-04 17:30:40|548.73|546.33|548.55|546.15|548.73|546.33|548.55|546.15|0
1636047050000|2021-11-04 17:30:50|548.73|546.33|548.55|546.15|548.73|546.33|548.55|546.15|0
1636047060000|2021-11-04 17:31:00|548.36|545.96|548.55|546.15|548.55|546.15|548.36|545.96|0
1636047080000|2021-11-04 17:31:20|548.36|545.96|548.36|545.96|548.55|546.15|548.36|545.96|0
1636047090000|2021-11-04 17:31:30|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1636047100000|2021-11-04 17:31:40|548|545.6|547.82|545.42|548|545.6|547.82|545.42|0
1636047110000|2021-11-04 17:31:50|548|545.6|548|545.6|548|545.6|548|545.6|0
1636047120000|2021-11-04 17:32:00|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1636047130000|2021-11-04 17:32:10|548|545.6|548|545.6|548|545.6|548|545.6|0
1636047140000|2021-11-04 17:32:20|547.82|545.42|547.82|545.42|547.82|545.42|547.64|545.24|0
1636047150000|2021-11-04 17:32:30|547.64|545.24|547.45|545.05|547.64|545.24|547.45|545.05|0
1636047160000|2021-11-04 17:32:40|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1636047170000|2021-11-04 17:32:50|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1636047180000|2021-11-04 17:33:00|547.64|545.24|547.64|545.24|547.64|545.24|547.45|545.05|0
1636047190000|2021-11-04 17:33:10|547.45|545.05|547.27|544.87|547.45|545.05|547.27|544.87|0
1636047200000|2021-11-04 17:33:20|547.45|545.05|547.64|545.24|547.64|545.24|547.45|545.05|0
1636047210000|2021-11-04 17:33:30|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1636047220000|2021-11-04 17:33:40|547.64|545.24|547.45|545.05|547.64|545.24|547.45|545.05|0
1636047230000|2021-11-04 17:33:50|547.64|545.24|547.45|545.05|547.64|545.24|547.45|545.05|0
1636047240000|2021-11-04 17:34:00|547.27|544.87|547.27|544.87|547.45|545.05|547.27|544.87|0
1636047250000|2021-11-04 17:34:10|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1636047260000|2021-11-04 17:34:20|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1636047270000|2021-11-04 17:34:30|547.09|544.69|547.18|544.78|547.18|544.78|547.09|544.69|0
1636047280000|2021-11-04 17:34:40|547.09|544.69|546.91|544.51|547.09|544.69|546.91|544.51|0
1636047290000|2021-11-04 17:34:50|546.73|544.33|546.54|544.14|546.73|544.33|546.36|543.96|0
1636047300000|2021-11-04 17:35:00|546.73|544.33|546.18|543.78|546.73|544.33|546.18|543.78|0
1636047310000|2021-11-04 17:35:10|546.36|543.96|546.18|543.78|546.36|543.96|546.18|543.78|0
1636047330000|2021-11-04 17:35:30|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1636047340000|2021-11-04 17:35:40|546.18|543.78|546|543.6|546.18|543.78|546|543.6|0
1636047350000|2021-11-04 17:35:50|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1636047360000|2021-11-04 17:36:00|546.36|543.96|546.36|543.96|546.54|544.14|546.36|543.96|0
1636047370000|2021-11-04 17:36:10|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1636047380000|2021-11-04 17:36:20|546|543.6|546|543.6|546.18|543.78|546|543.6|0
1636047390000|2021-11-04 17:36:30|545.82|543.42|545.82|543.42|545.82|543.42|545.82|543.42|0
1636047410000|2021-11-04 17:36:50|546|543.6|545.82|543.42|546.18|543.78|545.82|543.42|0
1636047420000|2021-11-04 17:37:00|546.18|543.78|546|543.6|546.18|543.78|546|543.6|0
1636047440000|2021-11-04 17:37:20|546.18|543.78|546.36|543.96|546.36|543.96|546.18|543.78|0
1636047450000|2021-11-04 17:37:30|546.54|544.14|546.18|543.78|546.54|544.14|546.18|543.78|0
1636047460000|2021-11-04 17:37:40|546.36|543.96|546.36|543.96|546.54|544.14|546.36|543.96|0
1636047470000|2021-11-04 17:37:50|546.45|544.05|546.54|544.14|546.54|544.14|546.45|544.05|0
1636047480000|2021-11-04 17:38:00|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1636047500000|2021-11-04 17:38:20|546.91|544.51|546.91|544.51|546.91|544.51|546.91|544.51|0
1636047510000|2021-11-04 17:38:30|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1636047520000|2021-11-04 17:38:40|547.27|544.87|547.09|544.69|547.27|544.87|547.09|544.69|0
1636047530000|2021-11-04 17:38:50|547.27|544.87|547.45|545.05|547.45|545.05|547.27|544.87|0
1636047540000|2021-11-04 17:39:00|547.27|544.87|547.45|545.05|547.45|545.05|547.27|544.87|0
1636047550000|2021-11-04 17:39:10|547.63|545.23|547.45|545.05|547.63|545.23|547.45|545.05|0
1636047560000|2021-11-04 17:39:20|547.63|545.23|547.82|545.42|547.82|545.42|547.63|545.23|0
1636047570000|2021-11-04 17:39:30|547.63|545.23|547.45|545.05|547.63|545.23|547.27|544.87|0
1636047590000|2021-11-04 17:39:50|547.63|545.23|547.63|545.23|547.82|545.42|547.63|545.23|0
1636047600000|2021-11-04 17:40:00|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1636047610000|2021-11-04 17:40:10|547.63|545.23|547.63|545.23|547.63|545.23|547.63|545.23|0
1636047620000|2021-11-04 17:40:20|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1636047630000|2021-11-04 17:40:30|547.63|545.23|547.63|545.23|547.63|545.23|547.63|545.23|0
1636047640000|2021-11-04 17:40:40|547.81|545.41|547.63|545.23|547.81|545.41|547.63|545.23|0
1636047650000|2021-11-04 17:40:50|547.81|545.41|547.81|545.41|547.81|545.41|547.63|545.23|0
1636047660000|2021-11-04 17:41:00|547.63|545.23|547.63|545.23|547.81|545.41|547.63|545.23|0
1636047670000|2021-11-04 17:41:10|547.81|545.41|548.18|545.78|548.18|545.78|547.81|545.41|0
1636047690000|2021-11-04 17:41:30|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1636047700000|2021-11-04 17:41:40|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1636047710000|2021-11-04 17:41:50|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1636047720000|2021-11-04 17:42:00|548.54|546.14|548.36|545.96|548.54|546.14|548.36|545.96|0
1636047730000|2021-11-04 17:42:10|548.54|546.14|548.72|546.32|548.72|546.32|548.54|546.14|0
1636047740000|2021-11-04 17:42:20|548.54|546.14|548.72|546.32|548.72|546.32|548.54|546.14|0
1636047760000|2021-11-04 17:42:40|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1636047770000|2021-11-04 17:42:50|549.09|546.69|548.91|546.51|549.09|546.69|548.91|546.51|0
1636047780000|2021-11-04 17:43:00|549.09|546.69|549.09|546.69|549.27|546.87|549.09|546.69|0
1636047800000|2021-11-04 17:43:20|549.18|546.78|549.09|546.69|549.18|546.78|549.09|546.69|0
1636047810000|2021-11-04 17:43:30|549.27|546.87|548.91|546.51|549.27|546.87|548.91|546.51|0
1636047820000|2021-11-04 17:43:40|548.72|546.32|548.72|546.32|548.91|546.51|548.72|546.32|0
1636047830000|2021-11-04 17:43:50|548.91|546.51|548.91|546.51|548.91|546.51|548.72|546.32|0
1636047840000|2021-11-04 17:44:00|549.09|546.69|549.27|546.87|549.27|546.87|549.09|546.69|0
1636047850000|2021-11-04 17:44:10|549.09|546.69|549.27|546.87|549.27|546.87|549.09|546.69|0
1636047860000|2021-11-04 17:44:20|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1636047880000|2021-11-04 17:44:40|549.17|546.77|549.09|546.69|549.27|546.87|549.09|546.69|0
1636047890000|2021-11-04 17:44:50|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1636047900000|2021-11-04 17:45:00|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1636047910000|2021-11-04 17:45:10|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1636047920000|2021-11-04 17:45:20|549.09|546.69|549.27|546.87|549.27|546.87|549.09|546.69|0
1636047930000|2021-11-04 17:45:30|549.09|546.69|549.27|546.87|549.27|546.87|549.09|546.69|0
1636047940000|2021-11-04 17:45:40|549.17|546.77|548.9|546.5|549.17|546.77|548.9|546.5|0
1636047950000|2021-11-04 17:45:50|549.09|546.69|549.27|546.87|549.27|546.87|549.09|546.69|0
1636047960000|2021-11-04 17:46:00|549.09|546.69|548.9|546.5|549.27|546.87|548.9|546.5|0
1636047970000|2021-11-04 17:46:10|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1636047980000|2021-11-04 17:46:20|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1636047990000|2021-11-04 17:46:30|549.09|546.69|549.09|546.69|549.09|546.69|548.9|546.5|0
1636048000000|2021-11-04 17:46:40|549.27|546.87|549.27|546.87|549.27|546.87|549.09|546.69|0
1636048010000|2021-11-04 17:46:50|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1636048020000|2021-11-04 17:47:00|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1636048030000|2021-11-04 17:47:10|549.45|547.05|549.63|547.23|549.63|547.23|549.45|547.05|0
1636048040000|2021-11-04 17:47:20|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1636048050000|2021-11-04 17:47:30|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1636048060000|2021-11-04 17:47:40|549.81|547.41|550|547.6|550|547.6|549.81|547.41|0
1636048080000|2021-11-04 17:48:00|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1636048090000|2021-11-04 17:48:10|549.63|547.23|549.63|547.23|549.81|547.41|549.63|547.23|0
1636048100000|2021-11-04 17:48:20|549.45|547.05|549.81|547.41|549.81|547.41|549.45|547.05|0
1636048110000|2021-11-04 17:48:30|550|547.6|549.81|547.41|550|547.6|549.81|547.41|0
1636048120000|2021-11-04 17:48:40|550|547.6|549.81|547.41|550|547.6|549.81|547.41|0
1636048130000|2021-11-04 17:48:50|549.63|547.23|549.27|546.87|549.63|547.23|549.27|546.87|0
1636048140000|2021-11-04 17:49:00|549.09|546.69|548.9|546.5|549.09|546.69|548.9|546.5|0
1636048150000|2021-11-04 17:49:10|548.72|546.32|548.72|546.32|548.9|546.5|548.72|546.32|0
1636048170000|2021-11-04 17:49:30|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1636048180000|2021-11-04 17:49:40|548.72|546.32|548.54|546.14|548.72|546.32|548.36|545.96|0
1636048190000|2021-11-04 17:49:50|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1636048200000|2021-11-04 17:50:00|548.54|546.14|548.54|546.14|548.72|546.32|548.54|546.14|0
1636048210000|2021-11-04 17:50:10|548.72|546.32|548.54|546.14|548.72|546.32|548.54|546.14|0
1636048220000|2021-11-04 17:50:20|548.72|546.32|549.08|546.68|549.08|546.68|548.72|546.32|0
1636048230000|2021-11-04 17:50:30|548.9|546.5|548.72|546.32|548.9|546.5|548.72|546.32|0
1636048240000|2021-11-04 17:50:40|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1636048250000|2021-11-04 17:50:50|548.17|545.77|548.17|545.77|548.36|545.96|548.17|545.77|0
1636048260000|2021-11-04 17:51:00|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1636048270000|2021-11-04 17:51:10|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1636048280000|2021-11-04 17:51:20|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1636048300000|2021-11-04 17:51:40|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1636048310000|2021-11-04 17:51:50|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1636048320000|2021-11-04 17:52:00|548.17|545.77|548.36|545.96|548.36|545.96|547.99|545.59|0
1636048330000|2021-11-04 17:52:10|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1636048340000|2021-11-04 17:52:20|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1636048350000|2021-11-04 17:52:30|548.36|545.96|547.99|545.59|548.36|545.96|547.99|545.59|0
1636048360000|2021-11-04 17:52:40|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1636048370000|2021-11-04 17:52:50|548.54|546.14|548.17|545.77|548.54|546.14|548.17|545.77|0
1636048390000|2021-11-04 17:53:10|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1636048400000|2021-11-04 17:53:20|548.72|546.32|548.9|546.5|548.9|546.5|548.54|546.14|0
1636048410000|2021-11-04 17:53:30|548.72|546.32|548.72|546.32|548.9|546.5|548.72|546.32|0
1636048420000|2021-11-04 17:53:40|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1636048430000|2021-11-04 17:53:50|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1636048440000|2021-11-04 17:54:00|548.9|546.5|548.9|546.5|548.9|546.5|548.72|546.32|0
1636048460000|2021-11-04 17:54:20|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1636048470000|2021-11-04 17:54:30|548.9|546.5|548.9|546.5|548.9|546.5|548.72|546.32|0
1636048480000|2021-11-04 17:54:40|548.72|546.32|548.9|546.5|548.9|546.5|548.72|546.32|0
1636048560000|2021-11-04 17:56:00|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1636048570000|2021-11-04 17:56:10|549.45|547.05|549.63|547.23|549.63|547.23|549.45|547.05|0
1636048590000|2021-11-04 17:56:30|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1636048610000|2021-11-04 17:56:50|549.99|547.59|549.81|547.41|549.99|547.59|549.81|547.41|0
1636048630000|2021-11-04 17:57:10|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1636048640000|2021-11-04 17:57:20|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1636048650000|2021-11-04 17:57:30|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1636048660000|2021-11-04 17:57:40|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1636048670000|2021-11-04 17:57:50|549.45|547.05|549.45|547.05|549.45|547.05|549.26|546.86|0
1636048680000|2021-11-04 17:58:00|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1636048700000|2021-11-04 17:58:20|549.99|547.59|549.99|547.59|549.99|547.59|549.81|547.41|0
1636048720000|2021-11-04 17:58:40|550.17|547.77|549.99|547.59|550.17|547.77|549.99|547.59|0
1636048730000|2021-11-04 17:58:50|549.81|547.41|549.45|547.05|549.81|547.41|549.45|547.05|0
1636048740000|2021-11-04 17:59:00|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1636048750000|2021-11-04 17:59:10|549.45|547.05|549.26|546.86|549.45|547.05|549.26|546.86|0
1636048760000|2021-11-04 17:59:20|549.45|547.05|549.63|547.23|549.63|547.23|549.45|547.05|0
1636048770000|2021-11-04 17:59:30|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1636048780000|2021-11-04 17:59:40|549.63|547.23|549.45|547.05|549.63|547.23|549.45|547.05|0
1636048790000|2021-11-04 17:59:50|549.63|547.23|549.45|547.05|549.63|547.23|549.45|547.05|0
1636048800000|2021-11-04 18:00:00|549.63|547.23|549.81|547.41|549.81|547.41|549.63|547.23|0
1636048810000|2021-11-04 18:00:10|549.63|547.23|549.44|547.04|549.63|547.23|549.44|547.04|0
1636048820000|2021-11-04 18:00:20|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1636048830000|2021-11-04 18:00:30|549.08|546.68|548.9|546.5|549.08|546.68|548.9|546.5|0
1636048840000|2021-11-04 18:00:40|548.72|546.32|548.72|546.32|548.9|546.5|548.72|546.32|0
1636048850000|2021-11-04 18:00:50|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1636048860000|2021-11-04 18:01:00|548.72|546.32|548.53|546.13|548.72|546.32|548.53|546.13|0
1636048870000|2021-11-04 18:01:10|548.35|545.95|548.53|546.13|548.53|546.13|548.35|545.95|0
1636048880000|2021-11-04 18:01:20|548.35|545.95|548.17|545.77|548.35|545.95|548.17|545.77|0
1636048900000|2021-11-04 18:01:40|547.99|545.59|547.99|545.59|547.99|545.59|547.81|545.41|0
1636048910000|2021-11-04 18:01:50|547.81|545.41|547.81|545.41|547.81|545.41|547.81|545.41|0
1636048920000|2021-11-04 18:02:00|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1636048930000|2021-11-04 18:02:10|548.17|545.77|547.81|545.41|548.17|545.77|547.81|545.41|0
1636048940000|2021-11-04 18:02:20|547.62|545.22|547.44|545.04|547.62|545.22|547.44|545.04|0
1636048950000|2021-11-04 18:02:30|547.81|545.41|547.62|545.22|547.81|545.41|547.62|545.22|0
1636048960000|2021-11-04 18:02:40|547.44|545.04|547.08|544.68|547.44|545.04|547.08|544.68|0
1636048970000|2021-11-04 18:02:50|546.9|544.5|547.26|544.86|547.26|544.86|546.9|544.5|0
1636048980000|2021-11-04 18:03:00|547.08|544.68|547.08|544.68|547.26|544.86|547.08|544.68|0
1636048990000|2021-11-04 18:03:10|547.26|544.86|546.9|544.5|547.44|545.04|546.9|544.5|0
1636049000000|2021-11-04 18:03:20|546.71|544.31|546.9|544.5|546.9|544.5|546.71|544.31|0
1636049010000|2021-11-04 18:03:30|547.08|544.68|546.9|544.5|547.08|544.68|546.71|544.31|0
1636049020000|2021-11-04 18:03:40|546.71|544.31|546.71|544.31|546.9|544.5|546.71|544.31|0
1636049030000|2021-11-04 18:03:50|546.53|544.13|546.53|544.13|546.71|544.31|546.53|544.13|0
1636049040000|2021-11-04 18:04:00|546.35|543.95|546.17|543.77|546.35|543.95|546.17|543.77|0
1636049050000|2021-11-04 18:04:10|545.99|543.59|545.81|543.41|545.99|543.59|545.81|543.41|0
1636049060000|2021-11-04 18:04:20|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1636049070000|2021-11-04 18:04:30|545.44|543.04|545.44|543.04|545.44|543.04|545.08|542.68|0
1636049080000|2021-11-04 18:04:40|545.26|542.86|545.08|542.68|545.26|542.86|545.08|542.68|0
1636049090000|2021-11-04 18:04:50|544.9|542.5|544.53|542.13|544.9|542.5|544.53|542.13|0
1636049100000|2021-11-04 18:05:00|544.72|542.32|545.08|542.68|545.08|542.68|544.72|542.32|0
1636049110000|2021-11-04 18:05:10|545.26|542.86|545.08|542.68|545.62|543.22|545.08|542.68|0
1636049120000|2021-11-04 18:05:20|545.26|542.86|545.08|542.68|545.26|542.86|544.9|542.5|0
1636049130000|2021-11-04 18:05:30|544.9|542.5|545.62|543.22|545.62|543.22|544.9|542.5|0
1636049140000|2021-11-04 18:05:40|545.99|543.59|545.62|543.22|545.99|543.59|545.62|543.22|0
1636049150000|2021-11-04 18:05:50|545.53|543.13|545.62|543.22|545.8|543.4|545.53|543.13|0
1636049160000|2021-11-04 18:06:00|545.08|542.68|544.72|542.32|545.08|542.68|544.72|542.32|0
1636049170000|2021-11-04 18:06:10|544.53|542.13|544.53|542.13|544.53|542.13|544.35|541.95|0
1636049180000|2021-11-04 18:06:20|544.72|542.32|544.9|542.5|544.9|542.5|544.72|542.32|0
1636049190000|2021-11-04 18:06:30|544.72|542.32|545.62|543.22|545.62|543.22|544.72|542.32|0
1636049200000|2021-11-04 18:06:40|545.44|543.04|545.62|543.22|545.62|543.22|545.44|543.04|0
1636049210000|2021-11-04 18:06:50|546.17|543.77|545.8|543.4|546.17|543.77|545.8|543.4|0
1636049220000|2021-11-04 18:07:00|545.62|543.22|546.17|543.77|546.17|543.77|545.62|543.22|0
1636049230000|2021-11-04 18:07:10|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1636049240000|2021-11-04 18:07:20|546.35|543.95|546.35|543.95|546.35|543.95|546.35|543.95|0
1636049250000|2021-11-04 18:07:30|546.53|544.13|546.53|544.13|546.53|544.13|546.35|543.95|0
1636049260000|2021-11-04 18:07:40|546.35|543.95|546.53|544.13|546.53|544.13|546.35|543.95|0
1636049270000|2021-11-04 18:07:50|546.35|543.95|546.71|544.31|546.71|544.31|546.35|543.95|0
1636049280000|2021-11-04 18:08:00|546.89|544.49|546.71|544.31|546.89|544.49|546.71|544.31|0
1636049290000|2021-11-04 18:08:10|546.53|544.13|546.89|544.49|546.89|544.49|546.53|544.13|0
1636049300000|2021-11-04 18:08:20|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1636049310000|2021-11-04 18:08:30|546.71|544.31|546.71|544.31|546.71|544.31|546.53|544.13|0
1636049350000|2021-11-04 18:09:10|546.89|544.49|547.08|544.68|547.08|544.68|546.89|544.49|0
1636049360000|2021-11-04 18:09:20|547.26|544.86|547.62|545.22|547.62|545.22|547.26|544.86|0
1636049370000|2021-11-04 18:09:30|547.44|545.04|547.44|545.04|547.44|545.04|547.26|544.86|0
1636049380000|2021-11-04 18:09:40|547.26|544.86|547.62|545.22|547.62|545.22|547.26|544.86|0
1636049390000|2021-11-04 18:09:50|547.8|545.4|547.62|545.22|547.98|545.58|547.62|545.22|0
1636049400000|2021-11-04 18:10:00|547.8|545.4|547.8|545.4|547.8|545.4|547.62|545.22|0
1636049410000|2021-11-04 18:10:10|547.62|545.22|547.44|545.04|547.62|545.22|547.44|545.04|0
1636049420000|2021-11-04 18:10:20|547.62|545.22|547.62|545.22|547.8|545.4|547.62|545.22|0
1636049430000|2021-11-04 18:10:30|547.44|545.04|547.62|545.22|547.8|545.4|547.44|545.04|0
1636049440000|2021-11-04 18:10:40|547.44|545.04|547.26|544.86|547.44|545.04|547.26|544.86|0
1636049450000|2021-11-04 18:10:50|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1636049460000|2021-11-04 18:11:00|547.26|544.86|547.62|545.22|547.8|545.4|547.26|544.86|0
1636049470000|2021-11-04 18:11:10|547.44|545.04|547.44|545.04|547.44|545.04|547.26|544.86|0
1636049480000|2021-11-04 18:11:20|547.62|545.22|547.44|545.04|547.62|545.22|547.44|545.04|0
1636049490000|2021-11-04 18:11:30|547.62|545.22|547.62|545.22|547.62|545.22|547.44|545.04|0
1636049500000|2021-11-04 18:11:40|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1636049510000|2021-11-04 18:11:50|547.98|545.58|547.98|545.58|547.98|545.58|547.8|545.4|0
1636049520000|2021-11-04 18:12:00|548.17|545.77|547.98|545.58|548.17|545.77|547.98|545.58|0
1636049530000|2021-11-04 18:12:10|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1636049540000|2021-11-04 18:12:20|547.98|545.58|547.8|545.4|547.98|545.58|547.8|545.4|0
1636049550000|2021-11-04 18:12:30|547.98|545.58|547.62|545.22|547.98|545.58|547.62|545.22|0
1636049560000|2021-11-04 18:12:40|547.8|545.4|547.98|545.58|547.98|545.58|547.8|545.4|0
1636049570000|2021-11-04 18:12:50|547.8|545.4|547.98|545.58|547.98|545.58|547.8|545.4|0
1636049580000|2021-11-04 18:13:00|548.17|545.77|547.62|545.22|548.17|545.77|547.62|545.22|0
1636049590000|2021-11-04 18:13:10|547.44|545.04|547.34|544.94|547.44|545.04|547.34|544.94|0
1636049600000|2021-11-04 18:13:20|547.26|544.86|547.26|544.86|547.26|544.86|547.26|544.86|0
1636049610000|2021-11-04 18:13:30|547.44|545.04|547.8|545.4|547.8|545.4|547.44|545.04|0
1636049620000|2021-11-04 18:13:40|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636049630000|2021-11-04 18:13:50|547.8|545.4|547.98|545.58|548.16|545.76|547.8|545.4|0
1636049640000|2021-11-04 18:14:00|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1636049650000|2021-11-04 18:14:10|547.89|545.49|547.62|545.22|547.89|545.49|547.62|545.22|0
1636049660000|2021-11-04 18:14:20|547.44|545.04|547.62|545.22|547.62|545.22|547.44|545.04|0
1636049670000|2021-11-04 18:14:30|547.8|545.4|547.98|545.58|547.98|545.58|547.8|545.4|0
1636049680000|2021-11-04 18:14:40|548.16|545.76|547.98|545.58|548.16|545.76|547.98|545.58|0
1636049690000|2021-11-04 18:14:50|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1636049700000|2021-11-04 18:15:00|547.98|545.58|547.8|545.4|547.98|545.58|547.8|545.4|0
1636049710000|2021-11-04 18:15:10|547.98|545.58|547.62|545.22|547.98|545.58|547.62|545.22|0
1636049720000|2021-11-04 18:15:20|547.44|545.04|547.62|545.22|547.62|545.22|547.44|545.04|0
1636049730000|2021-11-04 18:15:30|547.44|545.04|547.62|545.22|547.62|545.22|547.44|545.04|0
1636049740000|2021-11-04 18:15:40|547.98|545.58|547.98|545.58|548.16|545.76|547.98|545.58|0
1636049750000|2021-11-04 18:15:50|548.16|545.76|547.8|545.4|548.16|545.76|547.8|545.4|0
1636049760000|2021-11-04 18:16:00|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1636049770000|2021-11-04 18:16:10|547.44|545.04|547.07|544.67|547.44|545.04|547.07|544.67|0
1636049780000|2021-11-04 18:16:20|546.71|544.31|546.35|543.95|546.71|544.31|546.35|543.95|0
1636049790000|2021-11-04 18:16:30|546.16|543.76|546.53|544.13|546.53|544.13|546.16|543.76|0
1636049800000|2021-11-04 18:16:40|546.35|543.95|546.25|543.85|546.35|543.95|546.16|543.76|0
1636049810000|2021-11-04 18:16:50|546.35|543.95|546.16|543.76|546.35|543.95|546.16|543.76|0
1636049820000|2021-11-04 18:17:00|546.25|543.85|546.35|543.95|546.35|543.95|546.25|543.85|0
1636049830000|2021-11-04 18:17:10|546.16|543.76|545.8|543.4|546.16|543.76|545.8|543.4|0
1636049840000|2021-11-04 18:17:20|545.62|543.22|545.98|543.58|545.98|543.58|545.62|543.22|0
1636049850000|2021-11-04 18:17:30|546.16|543.76|546.53|544.13|546.53|544.13|546.16|543.76|0
1636049860000|2021-11-04 18:17:40|546.71|544.31|546.71|544.31|546.89|544.49|546.71|544.31|0
1636049870000|2021-11-04 18:17:50|546.53|544.13|546.71|544.31|546.71|544.31|546.53|544.13|0
1636049880000|2021-11-04 18:18:00|546.89|544.49|546.71|544.31|547.07|544.67|546.71|544.31|0
1636049890000|2021-11-04 18:18:10|546.89|544.49|546.89|544.49|546.89|544.49|546.89|544.49|0
1636049900000|2021-11-04 18:18:20|547.07|544.67|547.07|544.67|547.07|544.67|547.07|544.67|0
1636049910000|2021-11-04 18:18:30|547.25|544.85|547.34|544.94|547.44|545.04|547.25|544.85|0
1636049920000|2021-11-04 18:18:40|547.25|544.85|547.52|545.12|547.52|545.12|547.25|544.85|0
1636049930000|2021-11-04 18:18:50|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1636049940000|2021-11-04 18:19:00|547.25|544.85|547.07|544.67|547.25|544.85|547.07|544.67|0
1636049950000|2021-11-04 18:19:10|547.25|544.85|547.25|544.85|547.25|544.85|547.07|544.67|0
1636049960000|2021-11-04 18:19:20|547.07|544.67|547.07|544.67|547.07|544.67|547.07|544.67|0
1636049970000|2021-11-04 18:19:30|547.25|544.85|547.25|544.85|547.43|545.03|547.25|544.85|0
1636049980000|2021-11-04 18:19:40|547.07|544.67|547.07|544.67|547.16|544.76|547.07|544.67|0
1636049990000|2021-11-04 18:19:50|547.25|544.85|547.25|544.85|547.25|544.85|547.25|544.85|0
1636050010000|2021-11-04 18:20:10|547.43|545.03|547.25|544.85|547.43|545.03|547.25|544.85|0
1636050020000|2021-11-04 18:20:20|547.43|545.03|547.62|545.22|547.62|545.22|547.43|545.03|0
1636050040000|2021-11-04 18:20:40|547.25|544.85|547.43|545.03|547.43|545.03|547.25|544.85|0
1636050050000|2021-11-04 18:20:50|547.62|545.22|547.43|545.03|547.62|545.22|547.43|545.03|0
1636050060000|2021-11-04 18:21:00|547.07|544.67|547.07|544.67|547.25|544.85|547.07|544.67|0
1636050070000|2021-11-04 18:21:10|547.25|544.85|547.07|544.67|547.25|544.85|546.89|544.49|0
1636050080000|2021-11-04 18:21:20|547.43|545.03|547.43|545.03|547.62|545.22|547.43|545.03|0
1636050100000|2021-11-04 18:21:40|547.62|545.22|547.43|545.03|547.62|545.22|547.43|545.03|0
1636050110000|2021-11-04 18:21:50|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1636050120000|2021-11-04 18:22:00|547.43|545.03|547.62|545.22|547.62|545.22|547.43|545.03|0
1636050130000|2021-11-04 18:22:10|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1636050150000|2021-11-04 18:22:30|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636050160000|2021-11-04 18:22:40|547.8|545.4|547.62|545.22|547.8|545.4|547.62|545.22|0
1636050170000|2021-11-04 18:22:50|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1636050180000|2021-11-04 18:23:00|547.7|545.3|547.8|545.4|547.98|545.58|547.7|545.3|0
1636050190000|2021-11-04 18:23:10|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636050200000|2021-11-04 18:23:20|547.8|545.4|547.8|545.4|547.98|545.58|547.8|545.4|0
1636050210000|2021-11-04 18:23:30|547.98|545.58|547.8|545.4|547.98|545.58|547.8|545.4|0
1636050220000|2021-11-04 18:23:40|547.98|545.58|547.98|545.58|548.16|545.76|547.98|545.58|0
1636050230000|2021-11-04 18:23:50|548.16|545.76|548.16|545.76|548.34|545.94|548.16|545.76|0
1636050250000|2021-11-04 18:24:10|548.34|545.94|548.34|545.94|548.34|545.94|548.16|545.76|0
1636050260000|2021-11-04 18:24:20|548.16|545.76|548.34|545.94|548.34|545.94|548.16|545.76|0
1636050270000|2021-11-04 18:24:30|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1636050280000|2021-11-04 18:24:40|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1636050290000|2021-11-04 18:24:50|548.16|545.76|548.52|546.12|548.52|546.12|548.16|545.76|0
1636050300000|2021-11-04 18:25:00|548.34|545.94|548.71|546.31|548.71|546.31|548.34|545.94|0
1636050310000|2021-11-04 18:25:10|548.52|546.12|548.34|545.94|548.52|546.12|548.34|545.94|0
1636050320000|2021-11-04 18:25:20|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1636050330000|2021-11-04 18:25:30|547.98|545.58|548.34|545.94|548.34|545.94|547.98|545.58|0
1636050340000|2021-11-04 18:25:40|548.71|546.31|548.52|546.12|548.71|546.31|548.52|546.12|0
1636050350000|2021-11-04 18:25:50|548.71|546.31|548.89|546.49|548.89|546.49|548.71|546.31|0
1636050360000|2021-11-04 18:26:00|548.71|546.31|548.52|546.12|548.71|546.31|548.52|546.12|0
1636050370000|2021-11-04 18:26:10|548.71|546.31|548.89|546.49|548.89|546.49|548.71|546.31|0
1636050380000|2021-11-04 18:26:20|548.71|546.31|548.16|545.76|548.71|546.31|548.16|545.76|0
1636050390000|2021-11-04 18:26:30|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636050400000|2021-11-04 18:26:40|547.8|545.4|547.61|545.21|547.98|545.58|547.61|545.21|0
1636050410000|2021-11-04 18:26:50|547.8|545.4|548.16|545.76|548.16|545.76|547.8|545.4|0
1636050420000|2021-11-04 18:27:00|547.98|545.58|548.16|545.76|548.16|545.76|547.98|545.58|0
1636050430000|2021-11-04 18:27:10|547.98|545.58|548.16|545.76|548.16|545.76|547.98|545.58|0
1636050440000|2021-11-04 18:27:20|547.98|545.58|547.8|545.4|547.98|545.58|547.8|545.4|0
1636050450000|2021-11-04 18:27:30|547.61|545.21|547.25|544.85|547.61|545.21|547.25|544.85|0
1636050460000|2021-11-04 18:27:40|547.43|545.03|547.8|545.4|547.8|545.4|547.43|545.03|0
1636050470000|2021-11-04 18:27:50|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1636050480000|2021-11-04 18:28:00|547.43|545.03|547.8|545.4|547.8|545.4|547.43|545.03|0
1636050500000|2021-11-04 18:28:20|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636050510000|2021-11-04 18:28:30|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1636050520000|2021-11-04 18:28:40|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636050530000|2021-11-04 18:28:50|547.79|545.39|547.98|545.58|547.98|545.58|547.79|545.39|0
1636050540000|2021-11-04 18:29:00|548.16|545.76|547.98|545.58|548.16|545.76|547.98|545.58|0
1636050560000|2021-11-04 18:29:20|548.16|545.76|547.98|545.58|548.16|545.76|547.98|545.58|0
1636050570000|2021-11-04 18:29:30|547.79|545.39|547.61|545.21|547.79|545.39|547.61|545.21|0
1636050580000|2021-11-04 18:29:40|547.43|545.03|547.79|545.39|547.79|545.39|547.43|545.03|0
1636050600000|2021-11-04 18:30:00|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636050620000|2021-11-04 18:30:20|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1636050630000|2021-11-04 18:30:30|547.61|545.21|547.43|545.03|547.61|545.21|547.43|545.03|0
1636050640000|2021-11-04 18:30:40|547.25|544.85|547.25|544.85|547.25|544.85|547.07|544.67|0
1636050650000|2021-11-04 18:30:50|547.07|544.67|547.25|544.85|547.25|544.85|547.07|544.67|0
1636050660000|2021-11-04 18:31:00|547.07|544.67|547.07|544.67|547.07|544.67|547.07|544.67|0
1636050670000|2021-11-04 18:31:10|547.25|544.85|547.43|545.03|547.43|545.03|547.25|544.85|0
1636050680000|2021-11-04 18:31:20|547.61|545.21|547.25|544.85|547.61|545.21|547.25|544.85|0
1636050690000|2021-11-04 18:31:30|547.34|544.94|547.25|544.85|547.34|544.94|547.25|544.85|0
1636050710000|2021-11-04 18:31:50|547.43|545.03|547.43|545.03|547.43|545.03|547.25|544.85|0
1636050720000|2021-11-04 18:32:00|547.25|544.85|547.07|544.67|547.25|544.85|547.07|544.67|0
1636050730000|2021-11-04 18:32:10|546.88|544.48|547.07|544.67|547.07|544.67|546.88|544.48|0
1636050740000|2021-11-04 18:32:20|547.25|544.85|547.25|544.85|547.25|544.85|547.25|544.85|0
1636050750000|2021-11-04 18:32:30|547.07|544.67|546.88|544.48|547.07|544.67|546.88|544.48|0
1636050760000|2021-11-04 18:32:40|547.07|544.67|547.07|544.67|547.07|544.67|547.07|544.67|0
1636050770000|2021-11-04 18:32:50|546.88|544.48|546.52|544.12|546.88|544.48|546.52|544.12|0
1636050780000|2021-11-04 18:33:00|546.7|544.3|546.7|544.3|546.7|544.3|546.7|544.3|0
1636050790000|2021-11-04 18:33:10|546.52|544.12|546.52|544.12|546.52|544.12|546.52|544.12|0
1636050800000|2021-11-04 18:33:20|546.7|544.3|546.88|544.48|546.88|544.48|546.7|544.3|0
1636050810000|2021-11-04 18:33:30|546.7|544.3|546.88|544.48|546.88|544.48|546.7|544.3|0
1636050820000|2021-11-04 18:33:40|546.7|544.3|546.88|544.48|546.88|544.48|546.7|544.3|0
1636050830000|2021-11-04 18:33:50|546.52|544.12|546.52|544.12|546.52|544.12|546.52|544.12|0
1636050840000|2021-11-04 18:34:00|546.7|544.3|546.7|544.3|546.7|544.3|546.7|544.3|0
1636050850000|2021-11-04 18:34:10|546.88|544.48|546.88|544.48|547.07|544.67|546.88|544.48|0
1636050860000|2021-11-04 18:34:20|547.07|544.67|547.25|544.85|547.25|544.85|547.07|544.67|0
1636050870000|2021-11-04 18:34:30|547.43|545.03|547.25|544.85|547.43|545.03|547.25|544.85|0
1636050880000|2021-11-04 18:34:40|547.06|544.66|547.06|544.66|547.06|544.66|547.06|544.66|0
1636050890000|2021-11-04 18:34:50|547.25|544.85|547.43|545.03|547.43|545.03|547.25|544.85|0
1636050900000|2021-11-04 18:35:00|547.61|545.21|547.43|545.03|547.61|545.21|547.43|545.03|0
1636050910000|2021-11-04 18:35:10|547.52|545.12|547.61|545.21|547.61|545.21|547.52|545.12|0
1636050920000|2021-11-04 18:35:20|547.43|545.03|547.43|545.03|547.43|545.03|547.43|545.03|0
1636050940000|2021-11-04 18:35:40|547.61|545.21|547.61|545.21|547.61|545.21|547.43|545.03|0
1636050950000|2021-11-04 18:35:50|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1636050960000|2021-11-04 18:36:00|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1636050980000|2021-11-04 18:36:20|547.79|545.39|547.97|545.57|547.97|545.57|547.79|545.39|0
1636050990000|2021-11-04 18:36:30|548.16|545.76|547.97|545.57|548.16|545.76|547.97|545.57|0
1636051010000|2021-11-04 18:36:50|547.79|545.39|548.16|545.76|548.16|545.76|547.79|545.39|0
1636051020000|2021-11-04 18:37:00|548.34|545.94|547.79|545.39|548.34|545.94|547.79|545.39|0
1636051030000|2021-11-04 18:37:10|547.61|545.21|547.61|545.21|547.61|545.21|547.43|545.03|0
1636051040000|2021-11-04 18:37:20|547.25|544.85|547.43|545.03|547.43|545.03|547.25|544.85|0
1636051060000|2021-11-04 18:37:40|547.25|544.85|547.43|545.03|547.43|545.03|547.25|544.85|0
1636051070000|2021-11-04 18:37:50|547.25|544.85|547.43|545.03|547.43|545.03|547.25|544.85|0
1636051080000|2021-11-04 18:38:00|547.61|545.21|547.43|545.03|547.61|545.21|547.43|545.03|0
1636051090000|2021-11-04 18:38:10|547.79|545.39|547.79|545.39|547.79|545.39|547.61|545.21|0
1636051100000|2021-11-04 18:38:20|547.97|545.57|547.43|545.03|547.97|545.57|547.43|545.03|0
1636051110000|2021-11-04 18:38:30|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1636051120000|2021-11-04 18:38:40|547.43|545.03|547.43|545.03|547.43|545.03|547.43|545.03|0
1636051130000|2021-11-04 18:38:50|547.25|544.85|547.43|545.03|547.43|545.03|547.25|544.85|0
1636051140000|2021-11-04 18:39:00|547.61|545.21|547.43|545.03|547.61|545.21|547.43|545.03|0
1636051150000|2021-11-04 18:39:10|547.24|544.84|547.06|544.66|547.43|545.03|547.06|544.66|0
1636051160000|2021-11-04 18:39:20|547.24|544.84|547.43|545.03|547.43|545.03|547.24|544.84|0
1636051170000|2021-11-04 18:39:30|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1636051180000|2021-11-04 18:39:40|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1636051190000|2021-11-04 18:39:50|547.61|545.21|547.43|545.03|547.61|545.21|547.43|545.03|0
1636051200000|2021-11-04 18:40:00|547.79|545.39|547.79|545.39|547.79|545.39|547.61|545.21|0
1636051210000|2021-11-04 18:40:10|547.97|545.57|547.97|545.57|547.97|545.57|547.97|545.57|0
1636051220000|2021-11-04 18:40:20|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1636051240000|2021-11-04 18:40:40|547.97|545.57|548.15|545.75|548.15|545.75|547.97|545.57|0
1636051250000|2021-11-04 18:40:50|547.97|545.57|547.97|545.57|547.97|545.57|547.97|545.57|0
1636051260000|2021-11-04 18:41:00|548.34|545.94|548.15|545.75|548.34|545.94|548.15|545.75|0
1636051270000|2021-11-04 18:41:10|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1636051280000|2021-11-04 18:41:20|548.15|545.75|548.34|545.94|548.34|545.94|548.15|545.75|0
1636051290000|2021-11-04 18:41:30|548.52|546.12|548.52|546.12|548.52|546.12|548.34|545.94|0
1636051300000|2021-11-04 18:41:40|548.34|545.94|548.15|545.75|548.34|545.94|548.15|545.75|0
1636051310000|2021-11-04 18:41:50|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1636051320000|2021-11-04 18:42:00|548.15|545.75|548.34|545.94|548.34|545.94|548.15|545.75|0
1636051330000|2021-11-04 18:42:10|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1636051350000|2021-11-04 18:42:30|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1636051360000|2021-11-04 18:42:40|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1636051370000|2021-11-04 18:42:50|547.97|545.57|547.79|545.39|547.97|545.57|547.61|545.21|0
1636051380000|2021-11-04 18:43:00|547.97|545.57|548.33|545.93|548.33|545.93|547.97|545.57|0
1636051400000|2021-11-04 18:43:20|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1636051410000|2021-11-04 18:43:30|548.33|545.93|548.15|545.75|548.33|545.93|548.15|545.75|0
1636051420000|2021-11-04 18:43:40|547.97|545.57|548.33|545.93|548.33|545.93|547.97|545.57|0
1636051440000|2021-11-04 18:44:00|548.24|545.84|548.42|546.02|548.42|546.02|548.24|545.84|0
1636051450000|2021-11-04 18:44:10|548.33|545.93|548.52|546.12|548.52|546.12|548.33|545.93|0
1636051460000|2021-11-04 18:44:20|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1636051470000|2021-11-04 18:44:30|548.52|546.12|548.33|545.93|548.52|546.12|548.33|545.93|0
1636051480000|2021-11-04 18:44:40|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1636051490000|2021-11-04 18:44:50|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1636051500000|2021-11-04 18:45:00|548.52|546.12|548.33|545.93|548.52|546.12|548.33|545.93|0
1636051510000|2021-11-04 18:45:10|548.15|545.75|548.52|546.12|548.52|546.12|548.15|545.75|0
1636051520000|2021-11-04 18:45:20|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1636051530000|2021-11-04 18:45:30|548.79|546.39|548.7|546.3|548.79|546.39|548.7|546.3|0
1636051540000|2021-11-04 18:45:40|548.6|546.2|548.7|546.3|548.7|546.3|548.52|546.12|0
1636051550000|2021-11-04 18:45:50|548.6|546.2|548.7|546.3|548.7|546.3|548.52|546.12|0
1636051560000|2021-11-04 18:46:00|548.52|546.12|548.88|546.48|548.88|546.48|548.52|546.12|0
1636051570000|2021-11-04 18:46:10|548.7|546.3|548.88|546.48|548.88|546.48|548.7|546.3|0
1636051590000|2021-11-04 18:46:30|548.7|546.3|548.52|546.12|548.7|546.3|548.52|546.12|0
1636051610000|2021-11-04 18:46:50|548.33|545.93|548.33|545.93|548.33|545.93|548.15|545.75|0
1636051620000|2021-11-04 18:47:00|548.52|546.12|548.7|546.3|548.7|546.3|548.52|546.12|0
1636051640000|2021-11-04 18:47:20|548.52|546.12|547.97|545.57|548.52|546.12|547.97|545.57|0
1636051650000|2021-11-04 18:47:30|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1636051660000|2021-11-04 18:47:40|547.97|545.57|547.97|545.57|547.97|545.57|547.97|545.57|0
1636051670000|2021-11-04 18:47:50|548.15|545.75|548.15|545.75|548.15|545.75|547.97|545.57|0
1636051680000|2021-11-04 18:48:00|548.33|545.93|548.51|546.11|548.51|546.11|548.33|545.93|0
1636051690000|2021-11-04 18:48:10|548.33|545.93|548.51|546.11|548.51|546.11|548.33|545.93|0
1636051710000|2021-11-04 18:48:30|548.7|546.3|548.7|546.3|548.7|546.3|548.51|546.11|0
1636051730000|2021-11-04 18:48:50|548.88|546.48|548.88|546.48|548.88|546.48|548.7|546.3|0
1636051740000|2021-11-04 18:49:00|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1636051750000|2021-11-04 18:49:10|548.51|546.11|548.7|546.3|548.7|546.3|548.51|546.11|0
1636051760000|2021-11-04 18:49:20|548.51|546.11|548.15|545.75|548.51|546.11|548.15|545.75|0
1636051770000|2021-11-04 18:49:30|548.33|545.93|548.51|546.11|548.51|546.11|548.33|545.93|0
1636051780000|2021-11-04 18:49:40|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1636051790000|2021-11-04 18:49:50|548.51|546.11|548.33|545.93|548.51|546.11|548.33|545.93|0
1636051800000|2021-11-04 18:50:00|548.51|546.11|548.51|546.11|548.51|546.11|548.51|546.11|0
1636051810000|2021-11-04 18:50:10|548.33|545.93|548.7|546.3|548.7|546.3|548.33|545.93|0
1636051820000|2021-11-04 18:50:20|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1636051830000|2021-11-04 18:50:30|549.06|546.66|548.51|546.11|549.06|546.66|548.51|546.11|0
1636051840000|2021-11-04 18:50:40|548.88|546.48|548.88|546.48|548.88|546.48|548.7|546.3|0
1636051850000|2021-11-04 18:50:50|549.06|546.66|549.06|546.66|549.06|546.66|549.06|546.66|0
1636051860000|2021-11-04 18:51:00|548.88|546.48|548.7|546.3|548.88|546.48|548.7|546.3|0
1636051870000|2021-11-04 18:51:10|548.51|546.11|548.33|545.93|548.7|546.3|548.33|545.93|0
1636051880000|2021-11-04 18:51:20|548.51|546.11|548.33|545.93|548.51|546.11|548.33|545.93|0
1636051890000|2021-11-04 18:51:30|548.15|545.75|548.51|546.11|548.51|546.11|548.15|545.75|0
1636051900000|2021-11-04 18:51:40|548.7|546.3|548.88|546.48|548.88|546.48|548.7|546.3|0
1636051910000|2021-11-04 18:51:50|549.06|546.66|549.06|546.66|549.06|546.66|549.06|546.66|0
1636051920000|2021-11-04 18:52:00|548.88|546.48|549.24|546.84|549.24|546.84|548.88|546.48|0
1636051930000|2021-11-04 18:52:10|549.06|546.66|549.24|546.84|549.24|546.84|549.06|546.66|0
1636051940000|2021-11-04 18:52:20|549.06|546.66|549.24|546.84|549.24|546.84|549.06|546.66|0
1636051950000|2021-11-04 18:52:30|549.06|546.66|548.88|546.48|549.06|546.66|548.88|546.48|0
1636051960000|2021-11-04 18:52:40|548.69|546.29|548.88|546.48|549.06|546.66|548.69|546.29|0
1636051980000|2021-11-04 18:53:00|548.69|546.29|548.69|546.29|548.69|546.29|548.51|546.11|0
1636051990000|2021-11-04 18:53:10|548.51|546.11|548.51|546.11|548.51|546.11|548.51|546.11|0
1636052000000|2021-11-04 18:53:20|548.69|546.29|548.88|546.48|548.88|546.48|548.69|546.29|0
1636052010000|2021-11-04 18:53:30|549.06|546.66|548.88|546.48|549.06|546.66|548.88|546.48|0
1636052020000|2021-11-04 18:53:40|548.69|546.29|548.88|546.48|548.88|546.48|548.69|546.29|0
1636052030000|2021-11-04 18:53:50|548.69|546.29|548.51|546.11|548.69|546.29|548.51|546.11|0
1636052040000|2021-11-04 18:54:00|548.33|545.93|547.97|545.57|548.33|545.93|547.97|545.57|0
1636052050000|2021-11-04 18:54:10|548.15|545.75|547.97|545.57|548.15|545.75|547.97|545.57|0
1636052060000|2021-11-04 18:54:20|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1636052080000|2021-11-04 18:54:40|547.97|545.57|547.6|545.2|547.97|545.57|547.6|545.2|0
1636052090000|2021-11-04 18:54:50|547.78|545.38|547.42|545.02|547.78|545.38|547.42|545.02|0
1636052100000|2021-11-04 18:55:00|547.6|545.2|547.6|545.2|547.78|545.38|547.6|545.2|0
1636052110000|2021-11-04 18:55:10|547.78|545.38|547.42|545.02|547.78|545.38|547.42|545.02|0
1636052120000|2021-11-04 18:55:20|547.6|545.2|547.78|545.38|547.78|545.38|547.6|545.2|0
1636052130000|2021-11-04 18:55:30|547.97|545.57|547.97|545.57|547.97|545.57|547.97|545.57|0
1636052140000|2021-11-04 18:55:40|548.15|545.75|548.33|545.93|548.33|545.93|548.15|545.75|0
1636052150000|2021-11-04 18:55:50|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1636052160000|2021-11-04 18:56:00|547.97|545.57|547.78|545.38|547.97|545.57|547.78|545.38|0
1636052170000|2021-11-04 18:56:10|547.6|545.2|547.97|545.57|547.97|545.57|547.6|545.2|0
1636052180000|2021-11-04 18:56:20|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1636052190000|2021-11-04 18:56:30|547.97|545.57|547.78|545.38|547.97|545.57|547.78|545.38|0
1636052210000|2021-11-04 18:56:50|547.6|545.2|547.6|545.2|547.6|545.2|547.6|545.2|0
1636052220000|2021-11-04 18:57:00|547.78|545.38|547.6|545.2|547.78|545.38|547.6|545.2|0
1636052230000|2021-11-04 18:57:10|547.42|545.02|547.6|545.2|547.6|545.2|547.42|545.02|0
1636052240000|2021-11-04 18:57:20|547.42|545.02|547.6|545.2|547.6|545.2|547.42|545.02|0
1636052250000|2021-11-04 18:57:30|547.78|545.38|547.6|545.2|547.78|545.38|547.6|545.2|0
1636052260000|2021-11-04 18:57:40|547.42|545.02|547.42|545.02|547.42|545.02|547.42|545.02|0
1636052270000|2021-11-04 18:57:50|547.24|544.84|547.24|544.84|547.24|544.84|547.24|544.84|0
1636052280000|2021-11-04 18:58:00|547.42|545.02|547.24|544.84|547.42|545.02|547.24|544.84|0
1636052290000|2021-11-04 18:58:10|547.06|544.66|547.06|544.66|547.06|544.66|546.87|544.47|0
1636052300000|2021-11-04 18:58:20|547.24|544.84|547.24|544.84|547.24|544.84|547.24|544.84|0
1636052310000|2021-11-04 18:58:30|547.06|544.66|547.06|544.66|547.06|544.66|547.06|544.66|0
1636052320000|2021-11-04 18:58:40|546.87|544.47|546.69|544.29|547.06|544.66|546.69|544.29|0
1636052330000|2021-11-04 18:58:50|546.87|544.47|546.87|544.47|547.05|544.65|546.87|544.47|0
1636052340000|2021-11-04 18:59:00|546.69|544.29|546.69|544.29|546.87|544.47|546.69|544.29|0
1636052350000|2021-11-04 18:59:10|546.51|544.11|546.51|544.11|546.51|544.11|546.51|544.11|0
1636052360000|2021-11-04 18:59:20|546.15|543.75|545.96|543.56|546.15|543.75|545.96|543.56|0
1636052370000|2021-11-04 18:59:30|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1636052380000|2021-11-04 18:59:40|545.96|543.56|545.78|543.38|545.96|543.56|545.78|543.38|0
1636052390000|2021-11-04 18:59:50|545.96|543.56|545.78|543.38|545.96|543.56|545.6|543.2|0
1636052400000|2021-11-04 19:00:00|545.6|543.2|545.24|542.84|545.6|543.2|545.06|542.66|0
1636052410000|2021-11-04 19:00:10|545.06|542.66|544.87|542.47|545.24|542.84|544.87|542.47|0
1636052420000|2021-11-04 19:00:20|545.06|542.66|545.6|543.2|545.6|543.2|545.06|542.66|0
1636052430000|2021-11-04 19:00:30|545.96|543.56|545.96|543.56|546.15|543.75|545.96|543.56|0
1636052440000|2021-11-04 19:00:40|545.6|543.2|544.87|542.47|545.6|543.2|544.87|542.47|0
1636052450000|2021-11-04 19:00:50|544.51|542.11|544.69|542.29|544.69|542.29|544.33|541.93|0
1636052460000|2021-11-04 19:01:00|544.87|542.47|544.69|542.29|544.87|542.47|544.69|542.29|0
1636052470000|2021-11-04 19:01:10|544.87|542.47|545.24|542.84|545.24|542.84|544.87|542.47|0
1636052480000|2021-11-04 19:01:20|545.78|543.38|546.15|543.75|546.15|543.75|545.78|543.38|0
1636052490000|2021-11-04 19:01:30|546.33|543.93|546.33|543.93|546.51|544.11|546.33|543.93|0
1636052500000|2021-11-04 19:01:40|546.15|543.75|546.33|543.93|546.33|543.93|545.96|543.56|0
1636052510000|2021-11-04 19:01:50|546.14|543.74|546.51|544.11|546.51|544.11|546.14|543.74|0
1636052520000|2021-11-04 19:02:00|546.33|543.93|546.33|543.93|546.51|544.11|546.33|543.93|0
1636052530000|2021-11-04 19:02:10|546.51|544.11|546.33|543.93|546.51|544.11|546.14|543.74|0
1636052540000|2021-11-04 19:02:20|546.51|544.11|546.33|543.93|546.51|544.11|546.33|543.93|0
1636052550000|2021-11-04 19:02:30|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1636052560000|2021-11-04 19:02:40|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1636052570000|2021-11-04 19:02:50|546.33|543.93|546.69|544.29|546.69|544.29|546.33|543.93|0
1636052580000|2021-11-04 19:03:00|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1636052590000|2021-11-04 19:03:10|546.69|544.29|546.51|544.11|546.69|544.29|546.51|544.11|0
1636052600000|2021-11-04 19:03:20|546.33|543.93|546.51|544.11|546.69|544.29|546.33|543.93|0
1636052610000|2021-11-04 19:03:30|546.14|543.74|545.96|543.56|546.14|543.74|545.96|543.56|0
1636052640000|2021-11-04 19:04:00|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1636052650000|2021-11-04 19:04:10|545.96|543.56|545.6|543.2|545.96|543.56|545.6|543.2|0
1636052660000|2021-11-04 19:04:20|545.42|543.02|545.6|543.2|545.78|543.38|545.42|543.02|0
1636052670000|2021-11-04 19:04:30|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1636052680000|2021-11-04 19:04:40|545.6|543.2|545.6|543.2|545.6|543.2|545.42|543.02|0
1636052690000|2021-11-04 19:04:50|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1636052700000|2021-11-04 19:05:00|545.24|542.84|545.24|542.84|545.42|543.02|545.24|542.84|0
1636052710000|2021-11-04 19:05:10|545.05|542.65|545.24|542.84|545.24|542.84|545.05|542.65|0
1636052720000|2021-11-04 19:05:20|545.42|543.02|545.42|543.02|545.42|543.02|545.24|542.84|0
1636052730000|2021-11-04 19:05:30|545.24|542.84|545.05|542.65|545.24|542.84|545.05|542.65|0
1636052740000|2021-11-04 19:05:40|545.24|542.84|545.42|543.02|545.42|543.02|545.24|542.84|0
1636052750000|2021-11-04 19:05:50|545.6|543.2|545.6|543.2|545.78|543.38|545.6|543.2|0
1636052760000|2021-11-04 19:06:00|545.78|543.38|545.78|543.38|545.96|543.56|545.78|543.38|0
1636052770000|2021-11-04 19:06:10|545.6|543.2|544.87|542.47|545.6|543.2|544.87|542.47|0
1636052780000|2021-11-04 19:06:20|544.69|542.29|544.51|542.11|544.69|542.29|544.51|542.11|0
1636052790000|2021-11-04 19:06:30|544.69|542.29|544.6|542.2|544.69|542.29|544.6|542.2|0
1636052800000|2021-11-04 19:06:40|544.69|542.29|545.05|542.65|545.05|542.65|544.51|542.11|0
1636052810000|2021-11-04 19:06:50|545.23|542.83|544.69|542.29|545.23|542.83|544.69|542.29|0
1636052820000|2021-11-04 19:07:00|544.51|542.11|544.33|541.93|544.51|542.11|544.33|541.93|0
1636052830000|2021-11-04 19:07:10|544.15|541.75|544.51|542.11|544.51|542.11|544.15|541.75|0
1636052840000|2021-11-04 19:07:20|544.69|542.29|544.87|542.47|544.87|542.47|544.69|542.29|0
1636052850000|2021-11-04 19:07:30|545.05|542.65|545.05|542.65|545.05|542.65|544.87|542.47|0
1636052860000|2021-11-04 19:07:40|544.87|542.47|545.42|543.02|545.42|543.02|544.87|542.47|0
1636052870000|2021-11-04 19:07:50|545.6|543.2|545.42|543.02|545.6|543.2|545.23|542.83|0
1636052880000|2021-11-04 19:08:00|545.23|542.83|545.05|542.65|545.42|543.02|545.05|542.65|0
1636052890000|2021-11-04 19:08:10|544.87|542.47|544.87|542.47|544.87|542.47|544.87|542.47|0
1636052900000|2021-11-04 19:08:20|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1636052910000|2021-11-04 19:08:30|544.51|542.11|544.15|541.75|544.51|542.11|544.15|541.75|0
1636052920000|2021-11-04 19:08:40|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1636052930000|2021-11-04 19:08:50|544.15|541.75|544.33|541.93|544.33|541.93|544.15|541.75|0
1636052940000|2021-11-04 19:09:00|544.51|542.11|544.51|542.11|544.69|542.29|544.33|541.93|0
1636052950000|2021-11-04 19:09:10|544.69|542.29|545.05|542.65|545.05|542.65|544.69|542.29|0
1636052960000|2021-11-04 19:09:20|545.42|543.02|545.05|542.65|545.42|543.02|545.05|542.65|0
1636052970000|2021-11-04 19:09:30|545.23|542.83|545.42|543.02|545.42|543.02|545.05|542.65|0
1636052980000|2021-11-04 19:09:40|545.6|543.2|545.23|542.83|545.6|543.2|545.23|542.83|0
1636052990000|2021-11-04 19:09:50|545.05|542.65|545.05|542.65|545.05|542.65|544.87|542.47|0
1636053000000|2021-11-04 19:10:00|545.42|543.02|545.41|543.01|545.42|543.02|545.23|542.83|0
1636053010000|2021-11-04 19:10:10|545.6|543.2|545.6|543.2|545.6|543.2|545.41|543.01|0
1636053020000|2021-11-04 19:10:20|545.78|543.38|546.14|543.74|546.14|543.74|545.78|543.38|0
1636053030000|2021-11-04 19:10:30|545.96|543.56|545.96|543.56|545.96|543.56|545.78|543.38|0
1636053040000|2021-11-04 19:10:40|546.14|543.74|546.32|543.92|546.32|543.92|546.14|543.74|0
1636053050000|2021-11-04 19:10:50|545.96|543.56|545.6|543.2|545.96|543.56|545.6|543.2|0
1636053060000|2021-11-04 19:11:00|545.78|543.38|545.78|543.38|545.78|543.38|545.6|543.2|0
1636053070000|2021-11-04 19:11:10|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1636053080000|2021-11-04 19:11:20|545.96|543.56|546.14|543.74|546.14|543.74|545.6|543.2|0
1636053090000|2021-11-04 19:11:30|546.32|543.92|545.78|543.38|546.5|544.1|545.78|543.38|0
1636053100000|2021-11-04 19:11:40|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1636053110000|2021-11-04 19:11:50|546.32|543.92|546.14|543.74|546.32|543.92|546.14|543.74|0
1636053120000|2021-11-04 19:12:00|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1636053130000|2021-11-04 19:12:10|546.69|544.29|546.69|544.29|546.69|544.29|546.5|544.1|0
1636053140000|2021-11-04 19:12:20|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1636053150000|2021-11-04 19:12:30|546.69|544.29|546.5|544.1|546.69|544.29|546.5|544.1|0
1636053160000|2021-11-04 19:12:40|546.69|544.29|546.69|544.29|546.87|544.47|546.69|544.29|0
1636053170000|2021-11-04 19:12:50|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1636053180000|2021-11-04 19:13:00|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1636053190000|2021-11-04 19:13:10|546.14|543.74|546.32|543.92|546.32|543.92|545.96|543.56|0
1636053200000|2021-11-04 19:13:20|545.96|543.56|546.32|543.92|546.32|543.92|545.96|543.56|0
1636053210000|2021-11-04 19:13:30|546.5|544.1|546.32|543.92|546.69|544.29|546.32|543.92|0
1636053220000|2021-11-04 19:13:40|546.5|544.1|546.32|543.92|546.5|544.1|546.32|543.92|0
1636053230000|2021-11-04 19:13:50|546.69|544.29|547.05|544.65|547.05|544.65|546.69|544.29|0
1636053240000|2021-11-04 19:14:00|546.87|544.47|546.87|544.47|547.05|544.65|546.87|544.47|0
1636053250000|2021-11-04 19:14:10|546.69|544.29|546.32|543.92|546.69|544.29|546.32|543.92|0
1636053260000|2021-11-04 19:14:20|546.5|544.1|546.87|544.47|546.87|544.47|546.5|544.1|0
1636053270000|2021-11-04 19:14:30|546.68|544.28|546.68|544.28|546.68|544.28|546.5|544.1|0
1636053280000|2021-11-04 19:14:40|546.87|544.47|546.68|544.28|546.87|544.47|546.68|544.28|0
1636053290000|2021-11-04 19:14:50|546.87|544.47|546.68|544.28|546.87|544.47|546.68|544.28|0
1636053300000|2021-11-04 19:15:00|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1636053310000|2021-11-04 19:15:10|547.05|544.65|546.87|544.47|547.05|544.65|546.87|544.47|0
1636053320000|2021-11-04 19:15:20|546.68|544.28|546.87|544.47|546.87|544.47|546.68|544.28|0
1636053330000|2021-11-04 19:15:30|547.05|544.65|546.87|544.47|547.05|544.65|546.87|544.47|0
1636053340000|2021-11-04 19:15:40|547.05|544.65|546.87|544.47|547.05|544.65|546.87|544.47|0
1636053350000|2021-11-04 19:15:50|547.05|544.65|547.23|544.83|547.23|544.83|547.05|544.65|0
1636053360000|2021-11-04 19:16:00|547.41|545.01|547.05|544.65|547.41|545.01|547.05|544.65|0
1636053370000|2021-11-04 19:16:10|546.87|544.47|546.87|544.47|547.05|544.65|546.87|544.47|0
1636053380000|2021-11-04 19:16:20|547.05|544.65|547.05|544.65|547.05|544.65|546.87|544.47|0
1636053390000|2021-11-04 19:16:30|546.87|544.47|546.5|544.1|546.87|544.47|546.5|544.1|0
1636053400000|2021-11-04 19:16:40|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1636053410000|2021-11-04 19:16:50|546.5|544.1|546.68|544.28|546.68|544.28|546.32|543.92|0
1636053420000|2021-11-04 19:17:00|546.5|544.1|546.14|543.74|546.5|544.1|546.14|543.74|0
1636053430000|2021-11-04 19:17:10|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1636053440000|2021-11-04 19:17:20|546.32|543.92|546.14|543.74|546.32|543.92|546.14|543.74|0
1636053450000|2021-11-04 19:17:30|545.96|543.56|545.78|543.38|545.96|543.56|545.78|543.38|0
1636053470000|2021-11-04 19:17:50|545.59|543.19|545.77|543.37|545.96|543.56|545.59|543.19|0
1636053480000|2021-11-04 19:18:00|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1636053490000|2021-11-04 19:18:10|545.77|543.37|545.77|543.37|545.77|543.37|545.59|543.19|0
1636053500000|2021-11-04 19:18:20|546.14|543.74|546.32|543.92|546.32|543.92|545.96|543.56|0
1636053510000|2021-11-04 19:18:30|546.14|543.74|546.32|543.92|546.32|543.92|546.14|543.74|0
1636053520000|2021-11-04 19:18:40|546.14|543.74|546.14|543.74|546.14|543.74|545.96|543.56|0
1636053530000|2021-11-04 19:18:50|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1636053540000|2021-11-04 19:19:00|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1636053550000|2021-11-04 19:19:10|546.32|543.92|546.14|543.74|546.32|543.92|546.14|543.74|0
1636053560000|2021-11-04 19:19:20|546.32|543.92|546.14|543.74|546.32|543.92|546.14|543.74|0
1636053570000|2021-11-04 19:19:30|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1636053580000|2021-11-04 19:19:40|546.68|544.28|546.86|544.46|546.86|544.46|546.68|544.28|0
1636053590000|2021-11-04 19:19:50|547.05|544.65|546.86|544.46|547.05|544.65|546.86|544.46|0
1636053600000|2021-11-04 19:20:00|546.68|544.28|546.86|544.46|546.86|544.46|546.68|544.28|0
1636053620000|2021-11-04 19:20:20|547.05|544.65|547.41|545.01|547.59|545.19|547.05|544.65|0
1636053630000|2021-11-04 19:20:30|547.32|544.92|547.23|544.83|547.32|544.92|547.23|544.83|0
1636053640000|2021-11-04 19:20:40|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1636053650000|2021-11-04 19:20:50|547.59|545.19|547.59|545.19|547.59|545.19|547.59|545.19|0
1636053660000|2021-11-04 19:21:00|547.77|545.37|547.59|545.19|547.77|545.37|547.59|545.19|0
1636053670000|2021-11-04 19:21:10|547.41|545.01|546.86|544.46|547.41|545.01|546.86|544.46|0
1636053680000|2021-11-04 19:21:20|547.05|544.65|547.23|544.83|547.41|545.01|547.05|544.65|0
1636053690000|2021-11-04 19:21:30|547.41|545.01|547.59|545.19|547.59|545.19|547.41|545.01|0
1636053700000|2021-11-04 19:21:40|547.77|545.37|547.59|545.19|547.95|545.55|547.59|545.19|0
1636053710000|2021-11-04 19:21:50|547.77|545.37|547.86|545.46|547.86|545.46|547.77|545.37|0
1636053720000|2021-11-04 19:22:00|547.95|545.55|547.95|545.55|547.95|545.55|547.95|545.55|0
1636053730000|2021-11-04 19:22:10|547.77|545.37|548.14|545.74|548.14|545.74|547.77|545.37|0
1636053740000|2021-11-04 19:22:20|547.95|545.55|548.14|545.74|548.14|545.74|547.95|545.55|0
1636053750000|2021-11-04 19:22:30|548.32|545.92|548.32|545.92|548.32|545.92|548.32|545.92|0
1636053760000|2021-11-04 19:22:40|548.5|546.1|548.32|545.92|548.5|546.1|548.32|545.92|0
1636053770000|2021-11-04 19:22:50|548.5|546.1|548.5|546.1|548.5|546.1|548.32|545.92|0
1636053780000|2021-11-04 19:23:00|548.32|545.92|548.32|545.92|548.32|545.92|548.32|545.92|0
1636053790000|2021-11-04 19:23:10|548.14|545.74|548.14|545.74|548.32|545.92|548.14|545.74|0
1636053800000|2021-11-04 19:23:20|547.59|545.19|547.04|544.64|547.59|545.19|547.04|544.64|0
1636053810000|2021-11-04 19:23:30|547.23|544.83|546.86|544.46|547.23|544.83|546.86|544.46|0
1636053820000|2021-11-04 19:23:40|547.04|544.64|547.77|545.37|547.77|545.37|547.04|544.64|0
1636053830000|2021-11-04 19:23:50|547.95|545.55|547.95|545.55|547.95|545.55|547.95|545.55|0
1636053840000|2021-11-04 19:24:00|547.77|545.37|548.14|545.74|548.14|545.74|547.77|545.37|0
1636053850000|2021-11-04 19:24:10|547.95|545.55|547.95|545.55|547.95|545.55|547.95|545.55|0
1636053860000|2021-11-04 19:24:20|548.14|545.74|547.95|545.55|548.14|545.74|547.95|545.55|0
1636053870000|2021-11-04 19:24:30|547.77|545.37|547.59|545.19|547.77|545.37|547.59|545.19|0
1636053880000|2021-11-04 19:24:40|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1636053890000|2021-11-04 19:24:50|547.59|545.19|547.59|545.19|547.59|545.19|547.59|545.19|0
1636053900000|2021-11-04 19:25:00|547.77|545.37|547.59|545.19|547.77|545.37|547.59|545.19|0
1636053910000|2021-11-04 19:25:10|547.77|545.37|547.95|545.55|547.95|545.55|547.77|545.37|0
1636053920000|2021-11-04 19:25:20|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1636053930000|2021-11-04 19:25:30|548.32|545.92|548.32|545.92|548.32|545.92|548.32|545.92|0
1636053940000|2021-11-04 19:25:40|548.14|545.74|548.32|545.92|548.32|545.92|548.14|545.74|0
1636053960000|2021-11-04 19:26:00|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1636053970000|2021-11-04 19:26:10|548.32|545.92|548.14|545.74|548.5|546.1|548.14|545.74|0
1636053980000|2021-11-04 19:26:20|548.32|545.92|548.32|545.92|548.32|545.92|548.32|545.92|0
1636053990000|2021-11-04 19:26:30|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1636054000000|2021-11-04 19:26:40|548.4|546|548.13|545.73|548.5|546.1|548.13|545.73|0
1636054010000|2021-11-04 19:26:50|547.95|545.55|548.13|545.73|548.13|545.73|547.95|545.55|0
1636054020000|2021-11-04 19:27:00|547.95|545.55|548.32|545.92|548.32|545.92|547.95|545.55|0
1636054030000|2021-11-04 19:27:10|548.13|545.73|548.32|545.92|548.32|545.92|548.13|545.73|0
1636054040000|2021-11-04 19:27:20|548.13|545.73|547.95|545.55|548.13|545.73|547.77|545.37|0
1636054050000|2021-11-04 19:27:30|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1636054060000|2021-11-04 19:27:40|547.59|545.19|547.77|545.37|547.77|545.37|547.59|545.19|0
1636054070000|2021-11-04 19:27:50|547.59|545.19|547.41|545.01|547.59|545.19|547.41|545.01|0
1636054080000|2021-11-04 19:28:00|547.22|544.82|547.59|545.19|547.59|545.19|547.22|544.82|0
1636054090000|2021-11-04 19:28:10|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1636054100000|2021-11-04 19:28:20|547.59|545.19|547.59|545.19|547.77|545.37|547.59|545.19|0
1636054110000|2021-11-04 19:28:30|547.41|545.01|547.04|544.64|547.41|545.01|547.04|544.64|0
1636054120000|2021-11-04 19:28:40|547.22|544.82|547.41|545.01|547.41|545.01|547.22|544.82|0
1636054130000|2021-11-04 19:28:50|547.22|544.82|547.04|544.64|547.41|545.01|547.04|544.64|0
1636054140000|2021-11-04 19:29:00|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1636054150000|2021-11-04 19:29:10|547.04|544.64|547.04|544.64|547.04|544.64|547.04|544.64|0
1636054160000|2021-11-04 19:29:20|547.22|544.82|546.86|544.46|547.22|544.82|546.86|544.46|0
1636054170000|2021-11-04 19:29:30|547.04|544.64|547.04|544.64|547.04|544.64|547.04|544.64|0
1636054180000|2021-11-04 19:29:40|546.86|544.46|546.68|544.28|546.86|544.46|546.68|544.28|0
1636054190000|2021-11-04 19:29:50|546.86|544.46|547.04|544.64|547.04|544.64|546.86|544.46|0
1636054200000|2021-11-04 19:30:00|547.22|544.82|547.77|545.37|547.77|545.37|547.22|544.82|0
1636054210000|2021-11-04 19:30:10|547.59|545.19|547.77|545.37|547.77|545.37|547.59|545.19|0
1636054220000|2021-11-04 19:30:20|547.41|545.01|547.77|545.37|547.77|545.37|547.41|545.01|0
1636054230000|2021-11-04 19:30:30|547.95|545.55|547.77|545.37|547.95|545.55|547.77|545.37|0
1636054240000|2021-11-04 19:30:40|547.95|545.55|548.13|545.73|548.13|545.73|547.95|545.55|0
1636054250000|2021-11-04 19:30:50|547.95|545.55|547.95|545.55|548.13|545.73|547.95|545.55|0
1636054260000|2021-11-04 19:31:00|548.13|545.73|547.95|545.55|548.13|545.73|547.95|545.55|0
1636054270000|2021-11-04 19:31:10|547.77|545.37|548.13|545.73|548.13|545.73|547.77|545.37|0
1636054280000|2021-11-04 19:31:20|547.95|545.55|547.77|545.37|547.95|545.55|547.77|545.37|0
1636054290000|2021-11-04 19:31:30|547.95|545.55|547.59|545.19|547.95|545.55|547.59|545.19|0
1636054300000|2021-11-04 19:31:40|547.77|545.37|547.59|545.19|547.77|545.37|547.59|545.19|0
1636054310000|2021-11-04 19:31:50|547.41|545.01|547.22|544.82|547.59|545.19|547.22|544.82|0
1636054320000|2021-11-04 19:32:00|547.41|545.01|547.59|545.19|547.59|545.19|547.4|545|0
1636054330000|2021-11-04 19:32:10|547.4|545|547.4|545|547.4|545|547.4|545|0
1636054340000|2021-11-04 19:32:20|547.59|545.19|548.13|545.73|548.13|545.73|547.59|545.19|0
1636054350000|2021-11-04 19:32:30|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1636054360000|2021-11-04 19:32:40|548.13|545.73|548.13|545.73|548.13|545.73|547.95|545.55|0
1636054370000|2021-11-04 19:32:50|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1636054380000|2021-11-04 19:33:00|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1636054390000|2021-11-04 19:33:10|548.68|546.28|548.68|546.28|548.68|546.28|548.68|546.28|0
1636054400000|2021-11-04 19:33:20|548.5|546.1|548.31|545.91|548.5|546.1|548.31|545.91|0
1636054410000|2021-11-04 19:33:30|548.5|546.1|548.5|546.1|548.68|546.28|548.5|546.1|0
1636054420000|2021-11-04 19:33:40|548.68|546.28|548.86|546.46|548.86|546.46|548.68|546.28|0
1636054430000|2021-11-04 19:33:50|548.68|546.28|548.68|546.28|548.86|546.46|548.68|546.28|0
1636054440000|2021-11-04 19:34:00|548.5|546.1|548.5|546.1|548.68|546.28|548.5|546.1|0
1636054450000|2021-11-04 19:34:10|548.68|546.28|548.5|546.1|548.68|546.28|548.5|546.1|0
1636054460000|2021-11-04 19:34:20|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1636054470000|2021-11-04 19:34:30|548.68|546.28|548.5|546.1|548.68|546.28|548.5|546.1|0
1636054480000|2021-11-04 19:34:40|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1636054490000|2021-11-04 19:34:50|548.5|546.1|548.68|546.28|548.68|546.28|548.5|546.1|0
1636054500000|2021-11-04 19:35:00|548.5|546.1|548.13|545.73|548.5|546.1|548.13|545.73|0
1636054510000|2021-11-04 19:35:10|548.5|546.1|548.5|546.1|548.5|546.1|548.31|545.91|0
1636054520000|2021-11-04 19:35:20|548.68|546.28|548.86|546.46|548.86|546.46|548.5|546.1|0
1636054530000|2021-11-04 19:35:30|548.68|546.28|548.5|546.1|548.68|546.28|548.5|546.1|0
1636054540000|2021-11-04 19:35:40|548.31|545.91|548.5|546.1|548.5|546.1|548.31|545.91|0
1636054550000|2021-11-04 19:35:50|548.31|545.91|547.77|545.37|548.31|545.91|547.77|545.37|0
1636054560000|2021-11-04 19:36:00|547.59|545.19|547.95|545.55|547.95|545.55|547.59|545.19|0
1636054570000|2021-11-04 19:36:10|547.77|545.37|547.77|545.37|547.77|545.37|547.59|545.19|0
1636054580000|2021-11-04 19:36:20|547.95|545.55|547.95|545.55|547.95|545.55|547.77|545.37|0
1636054590000|2021-11-04 19:36:30|547.77|545.37|547.58|545.18|547.77|545.37|547.58|545.18|0
1636054600000|2021-11-04 19:36:40|547.77|545.37|548.13|545.73|548.13|545.73|547.77|545.37|0
1636054610000|2021-11-04 19:36:50|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1636054620000|2021-11-04 19:37:00|547.77|545.37|547.77|545.37|547.77|545.37|547.58|545.18|0
1636054630000|2021-11-04 19:37:10|547.58|545.18|547.95|545.55|547.95|545.55|547.58|545.18|0
1636054640000|2021-11-04 19:37:20|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1636054650000|2021-11-04 19:37:30|547.95|545.55|547.77|545.37|547.95|545.55|547.77|545.37|0
1636054660000|2021-11-04 19:37:40|547.4|545|547.4|545|547.4|545|547.4|545|0
1636054670000|2021-11-04 19:37:50|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1636054680000|2021-11-04 19:38:00|547.4|545|547.04|544.64|547.4|545|547.04|544.64|0
1636054690000|2021-11-04 19:38:10|547.22|544.82|547.04|544.64|547.22|544.82|547.04|544.64|0
1636054700000|2021-11-04 19:38:20|547.22|544.82|547.04|544.64|547.22|544.82|546.86|544.46|0
1636054710000|2021-11-04 19:38:30|546.86|544.46|547.22|544.82|547.22|544.82|546.86|544.46|0
1636054720000|2021-11-04 19:38:40|546.86|544.46|547.4|545|547.4|545|546.86|544.46|0
1636054730000|2021-11-04 19:38:50|547.22|544.82|547.22|544.82|547.4|545|547.04|544.64|0
1636054740000|2021-11-04 19:39:00|547.4|545|547.4|545|547.58|545.18|547.4|545|0
1636054750000|2021-11-04 19:39:10|547.58|545.18|547.58|545.18|547.58|545.18|547.4|545|0
1636054760000|2021-11-04 19:39:20|547.4|545|547.58|545.18|547.58|545.18|547.4|545|0
1636054770000|2021-11-04 19:39:30|547.4|545|547.04|544.64|547.58|545.18|547.04|544.64|0
1636054780000|2021-11-04 19:39:40|547.22|544.82|547.22|544.82|547.4|545|547.22|544.82|0
1636054790000|2021-11-04 19:39:50|547.4|545|546.86|544.46|547.4|545|546.86|544.46|0
1636054800000|2021-11-04 19:40:00|547.04|544.64|546.49|544.09|547.22|544.82|546.49|544.09|0
1636054810000|2021-11-04 19:40:10|546.67|544.27|546.49|544.09|546.67|544.27|546.49|544.09|0
1636054820000|2021-11-04 19:40:20|546.13|543.73|546.13|543.73|546.31|543.91|546.13|543.73|0
1636054830000|2021-11-04 19:40:30|546.31|543.91|546.67|544.27|546.67|544.27|546.31|543.91|0
1636054840000|2021-11-04 19:40:40|546.4|544|545.95|543.55|546.4|544|545.95|543.55|0
1636054850000|2021-11-04 19:40:50|546.13|543.73|545.95|543.55|546.31|543.91|545.85|543.45|0
1636054860000|2021-11-04 19:41:00|545.77|543.37|546.13|543.73|546.13|543.73|545.77|543.37|0
1636054870000|2021-11-04 19:41:10|546.31|543.91|545.77|543.37|546.31|543.91|545.77|543.37|0
1636054880000|2021-11-04 19:41:20|545.58|543.18|545.58|543.18|545.58|543.18|545.58|543.18|0
1636054890000|2021-11-04 19:41:30|545.95|543.55|545.04|542.64|545.95|543.55|545.04|542.64|0
1636054900000|2021-11-04 19:41:40|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1636054910000|2021-11-04 19:41:50|545.4|543|544.01|541.61|545.4|543|544.01|541.61|0
1636054920000|2021-11-04 19:42:00|544.37|541.97|544.19|541.79|544.37|541.97|544.19|541.79|0
1636054930000|2021-11-04 19:42:10|544.01|541.61|544.01|541.61|544.19|541.79|543.83|541.43|0
1636054940000|2021-11-04 19:42:20|543.64|541.24|543.64|541.24|543.83|541.43|543.64|541.24|0
1636054950000|2021-11-04 19:42:30|543.83|541.43|543.46|541.06|543.83|541.43|543.46|541.06|0
1636054960000|2021-11-04 19:42:40|543.64|541.24|543.46|541.06|543.64|541.24|543.46|541.06|0
1636054970000|2021-11-04 19:42:50|543.28|540.88|543.1|540.7|543.28|540.88|543.1|540.7|0
1636054980000|2021-11-04 19:43:00|543.46|541.06|543.46|541.06|543.46|541.06|543.28|540.88|0
1636054990000|2021-11-04 19:43:10|543.64|541.24|544.01|541.61|544.01|541.61|543.64|541.24|0
1636055000000|2021-11-04 19:43:20|543.83|541.43|543.64|541.24|543.83|541.43|543.64|541.24|0
1636055010000|2021-11-04 19:43:30|543.82|541.42|544.37|541.97|544.37|541.97|543.82|541.42|0
1636055020000|2021-11-04 19:43:40|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1636055030000|2021-11-04 19:43:50|544.19|541.79|544.37|541.97|544.37|541.97|544.19|541.79|0
1636055040000|2021-11-04 19:44:00|544.55|542.15|544.73|542.33|544.73|542.33|544.55|542.15|0
1636055050000|2021-11-04 19:44:10|544.82|542.42|544.73|542.33|544.92|542.52|544.73|542.33|0
1636055060000|2021-11-04 19:44:20|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1636055070000|2021-11-04 19:44:30|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1636055080000|2021-11-04 19:44:40|544.92|542.52|545.1|542.7|545.1|542.7|544.92|542.52|0
1636055090000|2021-11-04 19:44:50|544.92|542.52|544.73|542.33|544.92|542.52|544.73|542.33|0
1636055100000|2021-11-04 19:45:00|544.92|542.52|544.55|542.15|544.92|542.52|544.55|542.15|0
1636055110000|2021-11-04 19:45:10|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1636055120000|2021-11-04 19:45:20|544.55|542.15|545.28|542.88|545.28|542.88|544.55|542.15|0
1636055130000|2021-11-04 19:45:30|545.1|542.7|545.1|542.7|545.64|543.24|545.1|542.7|0
1636055140000|2021-11-04 19:45:40|545.28|542.88|545.1|542.7|545.28|542.88|545.1|542.7|0
1636055150000|2021-11-04 19:45:50|545.28|542.88|545.28|542.88|545.46|543.06|545.28|542.88|0
1636055160000|2021-11-04 19:46:00|545.46|543.06|545.28|542.88|545.46|543.06|545.28|542.88|0
1636055170000|2021-11-04 19:46:10|545.1|542.7|544.91|542.51|545.1|542.7|544.91|542.51|0
1636055180000|2021-11-04 19:46:20|544.73|542.33|545.28|542.88|545.28|542.88|544.73|542.33|0
1636055190000|2021-11-04 19:46:30|545.46|543.06|545.64|543.24|545.64|543.24|545.46|543.06|0
1636055200000|2021-11-04 19:46:40|545.82|543.42|545.82|543.42|545.82|543.42|545.64|543.24|0
1636055210000|2021-11-04 19:46:50|546.19|543.79|546.19|543.79|546.19|543.79|546.19|543.79|0
1636055220000|2021-11-04 19:47:00|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1636055230000|2021-11-04 19:47:10|546.19|543.79|546.37|543.97|546.37|543.97|546.19|543.79|0
1636055240000|2021-11-04 19:47:20|546.55|544.15|546.55|544.15|546.55|544.15|546.37|543.97|0
1636055250000|2021-11-04 19:47:30|546.37|543.97|546.73|544.33|546.73|544.33|546.37|543.97|0
1636055260000|2021-11-04 19:47:40|546.55|544.15|546.55|544.15|546.73|544.33|546.55|544.15|0
1636055270000|2021-11-04 19:47:50|546.92|544.52|547.28|544.88|547.28|544.88|546.92|544.52|0
1636055280000|2021-11-04 19:48:00|547.46|545.06|548.01|545.61|548.01|545.61|547.46|545.06|0
1636055290000|2021-11-04 19:48:10|547.83|545.43|547.83|545.43|547.83|545.43|547.64|545.24|0
1636055300000|2021-11-04 19:48:20|547.64|545.24|547.64|545.24|548.01|545.61|547.64|545.24|0
1636055310000|2021-11-04 19:48:30|547.46|545.06|547.64|545.24|547.83|545.43|547.46|545.06|0
1636055320000|2021-11-04 19:48:40|548.01|545.61|547.83|545.43|548.01|545.61|547.83|545.43|0
1636055330000|2021-11-04 19:48:50|547.91|545.51|548.01|545.61|548.01|545.61|547.83|545.43|0
1636055340000|2021-11-04 19:49:00|547.83|545.43|547.64|545.24|548.01|545.61|547.64|545.24|0
1636055350000|2021-11-04 19:49:10|547.83|545.43|548.01|545.61|548.01|545.61|547.83|545.43|0
1636055360000|2021-11-04 19:49:20|548.19|545.79|548.01|545.61|548.19|545.79|548.01|545.61|0
1636055370000|2021-11-04 19:49:30|547.83|545.43|547.83|545.43|547.83|545.43|547.83|545.43|0
1636055380000|2021-11-04 19:49:40|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1636055390000|2021-11-04 19:49:50|548.19|545.79|548.37|545.97|548.37|545.97|548.19|545.79|0
1636055400000|2021-11-04 19:50:00|548.19|545.79|548.74|546.34|548.74|546.34|548.19|545.79|0
1636055410000|2021-11-04 19:50:10|548.56|546.16|548.19|545.79|548.56|546.16|548.01|545.61|0
1636055420000|2021-11-04 19:50:20|548.37|545.97|548.01|545.61|548.37|545.97|548.01|545.61|0
1636055430000|2021-11-04 19:50:30|548.74|546.34|548.74|546.34|548.74|546.34|548.74|546.34|0
1636055440000|2021-11-04 19:50:40|548.56|546.16|549.1|546.7|549.28|546.88|548.56|546.16|0
1636055450000|2021-11-04 19:50:50|549.28|546.88|549.65|547.25|549.65|547.25|549.28|546.88|0
1636055460000|2021-11-04 19:51:00|549.47|547.07|549.65|547.25|549.65|547.25|549.47|547.07|0
1636055470000|2021-11-04 19:51:10|549.28|546.88|548.74|546.34|549.28|546.88|548.74|546.34|0
1636055480000|2021-11-04 19:51:20|548.37|545.97|548.74|546.34|548.74|546.34|548.37|545.97|0
1636055490000|2021-11-04 19:51:30|548.37|545.97|548.01|545.61|548.37|545.97|548.01|545.61|0
1636055500000|2021-11-04 19:51:40|547.83|545.43|547.83|545.43|547.83|545.43|547.83|545.43|0
1636055510000|2021-11-04 19:51:50|547.64|545.24|548.37|545.97|548.37|545.97|547.64|545.24|0
1636055520000|2021-11-04 19:52:00|548.55|546.15|548.55|546.15|548.74|546.34|548.55|546.15|0
1636055530000|2021-11-04 19:52:10|548.37|545.97|548.74|546.34|548.74|546.34|548.37|545.97|0
1636055540000|2021-11-04 19:52:20|549.1|546.7|548.92|546.52|549.1|546.7|548.92|546.52|0
1636055550000|2021-11-04 19:52:30|548.74|546.34|548.37|545.97|548.74|546.34|548.19|545.79|0
1636055560000|2021-11-04 19:52:40|548.19|545.79|547.82|545.42|548.37|545.97|547.82|545.42|0
1636055570000|2021-11-04 19:52:50|547.64|545.24|547.64|545.24|547.82|545.42|547.64|545.24|0
1636055580000|2021-11-04 19:53:00|547.82|545.42|548.01|545.61|548.01|545.61|547.82|545.42|0
1636055590000|2021-11-04 19:53:10|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1636055600000|2021-11-04 19:53:20|548.01|545.61|548.01|545.61|548.55|546.15|548.01|545.61|0
1636055610000|2021-11-04 19:53:30|547.82|545.42|547.82|545.42|548.01|545.61|547.82|545.42|0
1636055620000|2021-11-04 19:53:40|547.64|545.24|547.82|545.42|547.82|545.42|547.64|545.24|0
1636055630000|2021-11-04 19:53:50|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1636055640000|2021-11-04 19:54:00|548.19|545.79|548.19|545.79|548.37|545.97|548.19|545.79|0
1636055650000|2021-11-04 19:54:10|548.37|545.97|548.37|545.97|548.55|546.15|548.37|545.97|0
1636055660000|2021-11-04 19:54:20|548.55|546.15|548.74|546.34|548.74|546.34|548.55|546.15|0
1636055670000|2021-11-04 19:54:30|548.55|546.15|548.55|546.15|548.74|546.34|548.55|546.15|0
1636055680000|2021-11-04 19:54:40|548.74|546.34|549.65|547.25|549.65|547.25|548.74|546.34|0
1636055690000|2021-11-04 19:54:50|549.83|547.43|550.01|547.61|550.01|547.61|549.83|547.43|0
1636055700000|2021-11-04 19:55:00|549.47|547.07|549.28|546.88|549.65|547.25|549.28|546.88|0
1636055710000|2021-11-04 19:55:10|549.1|546.7|549.1|546.7|549.28|546.88|548.92|546.52|0
1636055720000|2021-11-04 19:55:20|548.92|546.52|549.28|546.88|549.47|547.07|548.92|546.52|0
1636055730000|2021-11-04 19:55:30|549.47|547.07|549.65|547.25|549.65|547.25|549.47|547.07|0
1636055740000|2021-11-04 19:55:40|549.47|547.07|549.83|547.43|549.83|547.43|549.47|547.07|0
1636055750000|2021-11-04 19:55:50|549.47|547.07|549.1|546.7|549.47|547.07|549.1|546.7|0
1636055760000|2021-11-04 19:56:00|549.28|546.88|549.1|546.7|549.47|547.07|549.1|546.7|0
1636055770000|2021-11-04 19:56:10|549.28|546.88|549.65|547.25|549.65|547.25|549.28|546.88|0
1636055780000|2021-11-04 19:56:20|549.46|547.06|549.28|546.88|549.46|547.06|549.28|546.88|0
1636055790000|2021-11-04 19:56:30|549.1|546.7|548.92|546.52|549.28|546.88|548.92|546.52|0
1636055800000|2021-11-04 19:56:40|549.1|546.7|549.1|546.7|549.1|546.7|548.92|546.52|0
1636055810000|2021-11-04 19:56:50|548.92|546.52|548.73|546.33|548.92|546.52|548.73|546.33|0
1636055820000|2021-11-04 19:57:00|548.92|546.52|548.55|546.15|549.1|546.7|548.55|546.15|0
1636055830000|2021-11-04 19:57:10|548.73|546.33|548.92|546.52|548.92|546.52|548.55|546.15|0
1636055840000|2021-11-04 19:57:20|548.73|546.33|548.37|545.97|548.73|546.33|548.37|545.97|0
1636055850000|2021-11-04 19:57:30|548.19|545.79|548.19|545.79|548.37|545.97|548.19|545.79|0
1636055860000|2021-11-04 19:57:40|548.01|545.61|548.19|545.79|548.19|545.79|548.01|545.61|0
1636055870000|2021-11-04 19:57:50|548.01|545.61|547.82|545.42|548.01|545.61|547.82|545.42|0
1636055880000|2021-11-04 19:58:00|548.01|545.61|548.55|546.15|548.55|546.15|548.01|545.61|0
1636055890000|2021-11-04 19:58:10|548.73|546.33|548.73|546.33|548.73|546.33|548.55|546.15|0
1636055900000|2021-11-04 19:58:20|548.55|546.15|548.37|545.97|548.55|546.15|548.37|545.97|0
1636055910000|2021-11-04 19:58:30|548.55|546.15|549.1|546.7|549.1|546.7|548.55|546.15|0
1636055920000|2021-11-04 19:58:40|548.73|546.33|549.28|546.88|549.28|546.88|548.73|546.33|0
1636055930000|2021-11-04 19:58:50|549.46|547.06|549.28|546.88|549.46|547.06|549.28|546.88|0
1636055940000|2021-11-04 19:59:00|549.65|547.25|550.38|547.98|550.38|547.98|549.65|547.25|0
1636055950000|2021-11-04 19:59:10|550.56|548.16|550.74|548.34|550.74|548.34|550.56|548.16|0
1636055960000|2021-11-04 19:59:20|550.38|547.98|550.56|548.16|550.56|548.16|550.38|547.98|0
1636055970000|2021-11-04 19:59:30|550.74|548.34|551.29|548.89|551.29|548.89|550.74|548.34|0
1636055980000|2021-11-04 19:59:40|551.66|549.26|552.02|549.62|552.02|549.62|551.47|549.07|0
1636055990000|2021-11-04 19:59:50|552.39|549.99|552.75|550.35|552.75|550.35|552.39|549.99|0
1636056010000|2021-11-04 20:00:10|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1636056020000|2021-11-04 20:00:20|551.84|549.44|551.66|549.26|551.84|549.44|551.47|549.07|0
1636056030000|2021-11-04 20:00:30|551.47|549.07|552.02|549.62|552.02|549.62|551.47|549.07|0
1636056040000|2021-11-04 20:00:40|551.84|549.44|552.02|549.62|552.02|549.62|551.84|549.44|0
1636056050000|2021-11-04 20:00:50|551.84|549.44|551.84|549.44|552.02|549.62|551.84|549.44|0
1636056060000|2021-11-04 20:01:00|552.02|549.62|551.84|549.44|552.2|549.8|551.84|549.44|0
1636056070000|2021-11-04 20:01:10|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1636056080000|2021-11-04 20:01:20|551.84|549.44|551.29|548.89|551.84|549.44|551.29|548.89|0
1636056090000|2021-11-04 20:01:30|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1636056100000|2021-11-04 20:01:40|550.92|548.52|551.11|548.71|551.11|548.71|550.92|548.52|0
1636056110000|2021-11-04 20:01:50|550.92|548.52|550.74|548.34|550.92|548.52|550.74|548.34|0
1636056120000|2021-11-04 20:02:00|550.92|548.52|551.11|548.71|551.11|548.71|550.92|548.52|0
1636056130000|2021-11-04 20:02:10|551.29|548.89|551.11|548.71|551.29|548.89|551.11|548.71|0
1636056140000|2021-11-04 20:02:20|550.92|548.52|551.65|549.25|551.65|549.25|550.92|548.52|0
1636056150000|2021-11-04 20:02:30|551.84|549.44|551.84|549.44|551.84|549.44|551.65|549.25|0
1636056160000|2021-11-04 20:02:40|552.02|549.62|551.84|549.44|552.02|549.62|551.84|549.44|0
1636056180000|2021-11-04 20:03:00|551.65|549.25|551.84|549.44|551.84|549.44|551.65|549.25|0
1636056190000|2021-11-04 20:03:10|552.02|549.62|552.02|549.62|552.02|549.62|551.84|549.44|0
1636056200000|2021-11-04 20:03:20|551.84|549.44|553.19|550.79|553.19|550.79|551.84|549.44|0
1636056210000|2021-11-04 20:03:30|553|550.6|553|550.6|553|550.6|553|550.6|0
1636056220000|2021-11-04 20:03:40|552.4|550|552.22|549.82|552.4|550|552.22|549.82|0
1636056230000|2021-11-04 20:03:50|552.4|550|552.4|550|552.4|550|552.22|549.82|0
1636056240000|2021-11-04 20:04:00|552.22|549.82|552.04|549.64|552.22|549.82|552.04|549.64|0
1636056250000|2021-11-04 20:04:10|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1636056260000|2021-11-04 20:04:20|551.49|549.09|551.31|548.91|551.49|549.09|551.31|548.91|0
1636056270000|2021-11-04 20:04:30|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1636056290000|2021-11-04 20:04:50|551.31|548.91|551.49|549.09|551.49|549.09|551.31|548.91|0
1636056300000|2021-11-04 20:05:00|551.67|549.27|551.67|549.27|551.67|549.27|551.49|549.09|0
1636056310000|2021-11-04 20:05:10|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1636056320000|2021-11-04 20:05:20|551.67|549.27|551.49|549.09|551.67|549.27|551.49|549.09|0
1636056330000|2021-11-04 20:05:30|551.3|548.9|551.3|548.9|551.49|549.09|551.3|548.9|0
1636056360000|2021-11-04 20:06:00|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1636056380000|2021-11-04 20:06:20|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1636056400000|2021-11-04 20:06:40|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1636056410000|2021-11-04 20:06:50|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1636056420000|2021-11-04 20:07:00|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1636056450000|2021-11-04 20:07:30|551.67|549.27|551.85|549.45|551.85|549.45|551.67|549.27|0
1636056470000|2021-11-04 20:07:50|552.03|549.63|552.22|549.82|552.22|549.82|552.03|549.63|0
1636056490000|2021-11-04 20:08:10|552.4|550|552.4|550|552.4|550|552.22|549.82|0
1636056500000|2021-11-04 20:08:20|552.22|549.82|552.22|549.82|552.4|550|552.22|549.82|0
1636056520000|2021-11-04 20:08:40|552.4|550|552.4|550|552.4|550|552.4|550|0
1636056530000|2021-11-04 20:08:50|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1636056540000|2021-11-04 20:09:00|552.4|550|552.4|550|552.4|550|552.4|550|0
1636056550000|2021-11-04 20:09:10|552.22|549.82|552.03|549.63|552.22|549.82|552.03|549.63|0
1636056580000|2021-11-04 20:09:40|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1636056590000|2021-11-04 20:09:50|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1636056600000|2021-11-04 20:10:00|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1636056610000|2021-11-04 20:10:10|551.67|549.27|551.85|549.45|551.85|549.45|551.67|549.27|0
1636056620000|2021-11-04 20:10:20|551.67|549.27|551.49|549.09|551.67|549.27|551.49|549.09|0
1636056630000|2021-11-04 20:10:30|551.67|549.27|551.85|549.45|551.85|549.45|551.67|549.27|0
1636056640000|2021-11-04 20:10:40|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1636056650000|2021-11-04 20:10:50|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1636056660000|2021-11-04 20:11:00|551.67|549.27|551.49|549.09|551.67|549.27|551.49|549.09|0
1636056670000|2021-11-04 20:11:10|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1636056710000|2021-11-04 20:11:50|551.48|549.08|551.67|549.27|551.67|549.27|551.48|549.08|0
1636056730000|2021-11-04 20:12:10|551.85|549.45|551.67|549.27|551.85|549.45|551.67|549.27|0
1636056750000|2021-11-04 20:12:30|551.48|549.08|551.67|549.27|551.67|549.27|551.48|549.08|0
1636056770000|2021-11-04 20:12:50|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1636056780000|2021-11-04 20:13:00|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1636056790000|2021-11-04 20:13:10|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1636056800000|2021-11-04 20:13:20|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1636056810000|2021-11-04 20:13:30|552.21|549.81|552.4|550|552.4|550|552.21|549.81|0
1636056820000|2021-11-04 20:13:40|552.58|550.18|552.76|550.36|552.76|550.36|552.58|550.18|0
1636056830000|2021-11-04 20:13:50|552.58|550.18|552.95|550.55|552.95|550.55|552.58|550.18|0
1636056860000|2021-11-04 20:14:20|552.76|550.36|552.58|550.18|552.76|550.36|552.58|550.18|0
1636056880000|2021-11-04 20:14:40|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1636056890000|2021-11-04 20:14:50|552.67|550.27|552.76|550.36|552.76|550.36|552.58|550.18|0
1636056910000|2021-11-04 20:15:10|552.6|549.8|552.78|549.98|552.78|549.98|552.6|549.8|0
1636056930000|2021-11-04 20:15:30|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636056940000|2021-11-04 20:15:40|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636056950000|2021-11-04 20:15:50|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636056960000|2021-11-04 20:16:00|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636056980000|2021-11-04 20:16:20|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636057000000|2021-11-04 20:16:40|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636057030000|2021-11-04 20:17:10|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636057050000|2021-11-04 20:17:30|552.41|549.61|552.41|549.61|552.6|549.8|552.41|549.61|0
1636057060000|2021-11-04 20:17:40|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636057080000|2021-11-04 20:18:00|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636057090000|2021-11-04 20:18:10|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636057120000|2021-11-04 20:18:40|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636057140000|2021-11-04 20:19:00|552.96|550.16|553.14|550.34|553.14|550.34|552.96|550.16|0
1636057160000|2021-11-04 20:19:20|552.96|550.16|553.14|550.34|553.14|550.34|552.96|550.16|0
1636057170000|2021-11-04 20:19:30|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636057200000|2021-11-04 20:20:00|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636057220000|2021-11-04 20:20:20|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636057230000|2021-11-04 20:20:30|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636057240000|2021-11-04 20:20:40|552.96|550.16|553.14|550.34|553.14|550.34|552.96|550.16|0
1636057390000|2021-11-04 20:23:10|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636057420000|2021-11-04 20:23:40|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636057430000|2021-11-04 20:23:50|553.32|550.52|553.14|550.34|553.32|550.52|553.14|550.34|0
1636057580000|2021-11-04 20:26:20|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1636057590000|2021-11-04 20:26:30|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636057710000|2021-11-04 20:28:30|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1636057730000|2021-11-04 20:28:50|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636057870000|2021-11-04 20:31:10|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1636057890000|2021-11-04 20:31:30|553.69|550.89|553.87|551.07|553.87|551.07|553.69|550.89|0
1636057900000|2021-11-04 20:31:40|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1636057910000|2021-11-04 20:31:50|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1636057930000|2021-11-04 20:32:10|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1636057940000|2021-11-04 20:32:20|554.24|551.44|554.05|551.25|554.24|551.44|554.05|551.25|0
1636057950000|2021-11-04 20:32:30|554.24|551.44|554.23|551.43|554.24|551.44|554.23|551.43|0
1636057960000|2021-11-04 20:32:40|554.42|551.62|554.23|551.43|554.42|551.62|554.23|551.43|0
1636057970000|2021-11-04 20:32:50|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1636057980000|2021-11-04 20:33:00|554.23|551.43|554.42|551.62|554.42|551.62|554.23|551.43|0
1636058020000|2021-11-04 20:33:40|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1636058030000|2021-11-04 20:33:50|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1636058060000|2021-11-04 20:34:20|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1636058070000|2021-11-04 20:34:30|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1636058110000|2021-11-04 20:35:10|555.15|552.35|555.15|552.35|555.15|552.35|555.15|552.35|0
1636058130000|2021-11-04 20:35:30|555.33|552.53|555.15|552.35|555.33|552.53|555.15|552.35|0
1636058140000|2021-11-04 20:35:40|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1636058160000|2021-11-04 20:36:00|554.78|551.98|554.42|551.62|554.78|551.98|554.42|551.62|0
1636058170000|2021-11-04 20:36:10|554.23|551.43|554.23|551.43|554.23|551.43|554.23|551.43|0
1636058180000|2021-11-04 20:36:20|554.05|551.25|553.87|551.07|554.05|551.25|553.87|551.07|0
1636058190000|2021-11-04 20:36:30|553.68|550.88|553.68|550.88|553.87|551.07|553.68|550.88|0
1636058200000|2021-11-04 20:36:40|553.5|550.7|553.5|550.7|553.68|550.88|553.5|550.7|0
1636058270000|2021-11-04 20:37:50|553.68|550.88|553.5|550.7|553.68|550.88|553.5|550.7|0
1636058280000|2021-11-04 20:38:00|553.32|550.52|553.5|550.7|553.5|550.7|553.32|550.52|0
1636058300000|2021-11-04 20:38:20|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1636058340000|2021-11-04 20:39:00|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1636058380000|2021-11-04 20:39:40|553.68|550.88|553.5|550.7|553.68|550.88|553.5|550.7|0
1636058390000|2021-11-04 20:39:50|553.32|550.52|553.13|550.33|553.32|550.52|553.13|550.33|0
1636058400000|2021-11-04 20:40:00|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1636058520000|2021-11-04 20:42:00|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636058530000|2021-11-04 20:42:10|553.32|550.52|553.32|550.52|553.32|550.52|553.22|550.42|0
1636058540000|2021-11-04 20:42:20|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636058550000|2021-11-04 20:42:30|553.32|550.52|553.13|550.33|553.32|550.52|553.13|550.33|0
1636058560000|2021-11-04 20:42:40|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1636058610000|2021-11-04 20:43:30|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636058640000|2021-11-04 20:44:00|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1636058660000|2021-11-04 20:44:20|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636058670000|2021-11-04 20:44:30|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1636058680000|2021-11-04 20:44:40|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636058700000|2021-11-04 20:45:00|552.95|550.15|553.32|550.52|553.32|550.52|552.95|550.15|0
1636058730000|2021-11-04 20:45:30|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1636058780000|2021-11-04 20:46:20|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636058820000|2021-11-04 20:47:00|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1636058830000|2021-11-04 20:47:10|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636058840000|2021-11-04 20:47:20|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1636058850000|2021-11-04 20:47:30|553.13|550.33|553.13|550.33|553.13|550.33|552.95|550.15|0
1636058940000|2021-11-04 20:49:00|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1636058950000|2021-11-04 20:49:10|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1636058960000|2021-11-04 20:49:20|552.58|549.78|552.4|549.6|552.58|549.78|552.4|549.6|0
1636058970000|2021-11-04 20:49:30|552.58|549.78|552.58|549.78|552.58|549.78|552.58|549.78|0
1636058980000|2021-11-04 20:49:40|552.4|549.6|552.4|549.6|552.4|549.6|552.4|549.6|0
1636059000000|2021-11-04 20:50:00|552.58|549.78|552.58|549.78|552.58|549.78|552.58|549.78|0
1636059020000|2021-11-04 20:50:20|552.4|549.6|552.4|549.6|552.4|549.6|552.4|549.6|0
1636059050000|2021-11-04 20:50:50|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1636059080000|2021-11-04 20:51:20|552.4|549.6|552.4|549.6|552.4|549.6|552.4|549.6|0
1636059110000|2021-11-04 20:51:50|552.58|549.78|552.58|549.78|552.58|549.78|552.58|549.78|0
1636059130000|2021-11-04 20:52:10|552.76|549.96|552.76|549.96|552.76|549.96|552.76|549.96|0
1636059270000|2021-11-04 20:54:30|552.95|550.15|552.76|549.96|552.95|550.15|552.76|549.96|0
1636059290000|2021-11-04 20:54:50|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1636059300000|2021-11-04 20:55:00|553.13|550.33|553.31|550.51|553.31|550.51|553.13|550.33|0
1636059310000|2021-11-04 20:55:10|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636059320000|2021-11-04 20:55:20|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636059330000|2021-11-04 20:55:30|553.22|550.42|553.13|550.33|553.22|550.42|553.13|550.33|0
1636059340000|2021-11-04 20:55:40|553.22|550.42|553.31|550.51|553.31|550.51|553.13|550.33|0
1636059370000|2021-11-04 20:56:10|553.22|550.42|553.31|550.51|553.31|550.51|553.22|550.42|0
1636059380000|2021-11-04 20:56:20|553.4|550.6|553.49|550.69|553.49|550.69|553.4|550.6|0
1636059390000|2021-11-04 20:56:30|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1636059400000|2021-11-04 20:56:40|553.49|550.69|553.31|550.51|553.49|550.69|553.31|550.51|0
1636059460000|2021-11-04 20:57:40|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636059480000|2021-11-04 20:58:00|552.94|550.14|552.94|550.14|552.94|550.14|552.94|550.14|0
1636059490000|2021-11-04 20:58:10|552.76|549.96|552.76|549.96|552.76|549.96|552.76|549.96|0
1636059500000|2021-11-04 20:58:20|552.58|549.78|552.58|549.78|552.58|549.78|552.58|549.78|0
1636059520000|2021-11-04 20:58:40|552.76|549.96|552.76|549.96|552.76|549.96|552.76|549.96|0
1636059530000|2021-11-04 20:58:50|552.94|550.14|553.13|550.33|553.13|550.33|552.94|550.14|0
1636059540000|2021-11-04 20:59:00|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636059550000|2021-11-04 20:59:10|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636059590000|2021-11-04 20:59:50|553.03|550.23|552.85|550.05|553.21|550.41|552.85|550.05|0
1636059600000|2021-11-04 21:00:00|552.89|550.09|553.07|550.27|553.07|550.27|552.89|550.09|0
1636059620000|2021-11-04 21:00:20|552.91|550.11|552.91|550.11|552.91|550.11|552.91|550.11|0
1636059630000|2021-11-04 21:00:30|552.83|550.03|552.83|550.03|552.83|550.03|552.83|550.03|0
1636059820000|2021-11-04 21:03:40|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1636060030000|2021-11-04 21:07:10|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1636060040000|2021-11-04 21:07:20|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1636060050000|2021-11-04 21:07:30|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1636060060000|2021-11-04 21:07:40|552.77|549.97|552.83|550.03|552.85|550.05|552.77|549.97|0
1636060070000|2021-11-04 21:07:50|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636060100000|2021-11-04 21:08:20|552.88|550.08|552.88|550.08|552.88|550.08|552.88|550.08|0
1636060110000|2021-11-04 21:08:30|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636060120000|2021-11-04 21:08:40|552.83|550.03|552.72|549.92|552.83|550.03|552.72|549.92|0
1636060130000|2021-11-04 21:08:50|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1636060150000|2021-11-04 21:09:10|552.83|550.03|552.75|549.95|552.83|550.03|552.75|549.95|0
1636060170000|2021-11-04 21:09:30|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636060230000|2021-11-04 21:10:30|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1636060250000|2021-11-04 21:10:50|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1636060260000|2021-11-04 21:11:00|552.91|550.11|552.93|550.13|552.93|550.13|552.91|550.11|0
1636060450000|2021-11-04 21:14:10|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636060480000|2021-11-04 21:14:40|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636060490000|2021-11-04 21:14:50|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636060500000|2021-11-04 21:15:00|553.12|550.32|553.12|550.32|553.12|550.32|553.12|550.32|0
1636060510000|2021-11-04 21:15:10|553.14|550.34|553.12|550.32|553.14|550.34|553.12|550.32|0
1636060730000|2021-11-04 21:18:50|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636060770000|2021-11-04 21:19:30|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1636060780000|2021-11-04 21:19:40|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636061360000|2021-11-04 21:29:20|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636061380000|2021-11-04 21:29:40|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1636061450000|2021-11-04 21:30:50|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636061460000|2021-11-04 21:31:00|553.16|550.36|553.14|550.34|553.16|550.36|553.14|550.34|0
1636061510000|2021-11-04 21:31:50|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1636061570000|2021-11-04 21:32:50|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1636061820000|2021-11-04 21:37:00|553.13|550.33|553.16|550.36|553.16|550.36|553.13|550.33|0
1636061880000|2021-11-04 21:38:00|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1636061900000|2021-11-04 21:38:20|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1636061970000|2021-11-04 21:39:30|553.24|550.44|553.24|550.44|553.24|550.44|553.24|550.44|0
1636061980000|2021-11-04 21:39:40|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636061990000|2021-11-04 21:39:50|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1636062010000|2021-11-04 21:40:10|552.44|549.64|552.9|550.1|553.03|550.23|552.44|549.64|0
1636062020000|2021-11-04 21:40:20|552.74|549.94|552.87|550.07|552.87|550.07|552.74|549.94|0
1636062060000|2021-11-04 21:41:00|552.92|550.12|552.87|550.07|552.92|550.12|552.87|550.07|0
1636062070000|2021-11-04 21:41:10|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636062110000|2021-11-04 21:41:50|552.82|550.02|552.92|550.12|552.92|550.12|552.82|550.02|0
1636062270000|2021-11-04 21:44:30|553.03|550.23|553.03|550.23|553.03|550.23|553.03|550.23|0
1636062290000|2021-11-04 21:44:50|553.05|550.25|553.05|550.25|553.05|550.25|553.05|550.25|0
1636062300000|2021-11-04 21:45:00|552.87|550.07|552.87|550.07|552.87|550.07|552.87|550.07|0
1636062480000|2021-11-04 21:48:00|553.05|550.25|553.05|550.25|553.05|550.25|553.05|550.25|0
1636062500000|2021-11-04 21:48:20|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1636062550000|2021-11-04 21:49:10|553|550.2|553|550.2|553|550.2|553|550.2|0
1636062700000|2021-11-04 21:51:40|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1636062880000|2021-11-04 21:54:40|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636062930000|2021-11-04 21:55:30|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1636063020000|2021-11-04 21:57:00|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636063030000|2021-11-04 21:57:10|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1636063050000|2021-11-04 21:57:30|552.65|549.85|552.65|549.85|552.65|549.85|552.65|549.85|0
1636063070000|2021-11-04 21:57:50|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1636063080000|2021-11-04 21:58:00|552.73|549.93|552.73|549.93|552.73|549.93|552.73|549.93|0
1636063140000|2021-11-04 21:59:00|552.65|549.85|552.65|549.85|552.65|549.85|552.65|549.85|0
1636063170000|2021-11-04 21:59:30|552.89|550.09|552.89|550.09|552.89|550.09|552.89|550.09|0
1636063180000|2021-11-04 21:59:40|552.65|549.85|552.57|549.77|552.65|549.85|552.57|549.77|0
1636063200000|2021-11-04 22:00:00|552.09|549.29|552.09|549.29|552.09|549.29|551.36|548.56|0
1636063210000|2021-11-04 22:00:10|551.91|549.11|551.73|548.93|551.91|549.11|551.64|548.84|0
1636063220000|2021-11-04 22:00:20|551.82|549.02|551.82|549.02|551.91|549.11|551.82|549.02|0
1636063230000|2021-11-04 22:00:30|551.91|549.11|552.46|549.66|552.55|549.75|551.91|549.11|0
1636063240000|2021-11-04 22:00:40|552.37|549.57|552.19|549.39|552.37|549.57|552.19|549.39|0
1636063250000|2021-11-04 22:00:50|552.37|549.57|552.19|549.39|552.37|549.57|552.19|549.39|0
1636063260000|2021-11-04 22:01:00|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1636063270000|2021-11-04 22:01:10|552.09|549.29|552.01|549.21|552.09|549.29|552.01|549.21|0
1636063280000|2021-11-04 22:01:20|551.91|549.11|552.01|549.21|552.01|549.21|551.91|549.11|0
1636063290000|2021-11-04 22:01:30|551.91|549.11|552|549.2|552|549.2|551.82|549.02|0
1636063320000|2021-11-04 22:02:00|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1636063330000|2021-11-04 22:02:10|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1636063340000|2021-11-04 22:02:20|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1636063350000|2021-11-04 22:02:30|552|549.2|552|549.2|552|549.2|552|549.2|0
1636063370000|2021-11-04 22:02:50|552.19|549.39|552.19|549.39|552.19|549.39|552.19|549.39|0
1636063380000|2021-11-04 22:03:00|552|549.2|552|549.2|552|549.2|552|549.2|0
1636063390000|2021-11-04 22:03:10|552.19|549.39|552.19|549.39|552.19|549.39|552.19|549.39|0
1636063400000|2021-11-04 22:03:20|552.09|549.29|552.19|549.39|552.19|549.39|552.09|549.29|0
1636063420000|2021-11-04 22:03:40|552.09|549.29|552.09|549.29|552.19|549.39|552.09|549.29|0
1636063430000|2021-11-04 22:03:50|552.19|549.39|552.09|549.29|552.19|549.39|552.09|549.29|0
1636063440000|2021-11-04 22:04:00|552|549.2|552|549.2|552|549.2|552|549.2|0
1636063450000|2021-11-04 22:04:10|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1636063460000|2021-11-04 22:04:20|551.73|548.93|551.64|548.84|551.73|548.93|551.64|548.84|0
1636063470000|2021-11-04 22:04:30|551.82|549.02|551.64|548.84|551.82|549.02|551.64|548.84|0
1636063480000|2021-11-04 22:04:40|551.82|549.02|551.46|548.66|551.82|549.02|551.46|548.66|0
1636063490000|2021-11-04 22:04:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1636063500000|2021-11-04 22:05:00|551.46|548.66|551.64|548.84|551.64|548.84|551.46|548.66|0
1636063510000|2021-11-04 22:05:10|551.82|549.02|551.82|549.02|551.82|549.02|551.73|548.93|0
1636063520000|2021-11-04 22:05:20|551.73|548.93|551.82|549.02|551.82|549.02|551.64|548.84|0
1636063610000|2021-11-04 22:06:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1636063660000|2021-11-04 22:07:40|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1636063700000|2021-11-04 22:08:20|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1636063710000|2021-11-04 22:08:30|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1636063750000|2021-11-04 22:09:10|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1636063760000|2021-11-04 22:09:20|551.54|548.74|551.54|548.74|551.54|548.74|551.54|548.74|0
1636063770000|2021-11-04 22:09:30|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1636063780000|2021-11-04 22:09:40|551.54|548.74|551.54|548.74|551.54|548.74|551.54|548.74|0
1636063790000|2021-11-04 22:09:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1636063800000|2021-11-04 22:10:00|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1636063820000|2021-11-04 22:10:20|552|549.2|552|549.2|552|549.2|552|549.2|0
1636063840000|2021-11-04 22:10:40|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1636063880000|2021-11-04 22:11:20|552|549.2|552|549.2|552|549.2|552|549.2|0
1636063950000|2021-11-04 22:12:30|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1636063960000|2021-11-04 22:12:40|552|549.2|552|549.2|552|549.2|552|549.2|0
1636063990000|2021-11-04 22:13:10|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1636064010000|2021-11-04 22:13:30|552.37|549.57|552.37|549.57|552.37|549.57|552.37|549.57|0
1636064070000|2021-11-04 22:14:30|552.36|549.56|552.36|549.56|552.36|549.56|552.36|549.56|0
1636064100000|2021-11-04 22:15:00|552.18|549.38|552|549.2|552.18|549.38|552|549.2|0
1636064110000|2021-11-04 22:15:10|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1636064140000|2021-11-04 22:15:40|552.36|549.56|552.36|549.56|552.36|549.56|552.36|549.56|0
1636064160000|2021-11-04 22:16:00|552.55|549.75|552.55|549.75|552.55|549.75|552.55|549.75|0
1636064200000|2021-11-04 22:16:40|552.36|549.56|552.36|549.56|552.36|549.56|552.36|549.56|0
1636064230000|2021-11-04 22:17:10|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1636064250000|2021-11-04 22:17:30|552|549.2|552|549.2|552|549.2|552|549.2|0
1636064260000|2021-11-04 22:17:40|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1636064280000|2021-11-04 22:18:00|552.36|549.56|552.36|549.56|552.36|549.56|552.36|549.56|0
1636064290000|2021-11-04 22:18:10|552.55|549.75|552.55|549.75|552.55|549.75|552.55|549.75|0
1636064340000|2021-11-04 22:19:00|552.73|549.93|552.73|549.93|552.73|549.93|552.73|549.93|0
1636064360000|2021-11-04 22:19:20|552.91|550.11|552.91|550.11|552.91|550.11|552.91|550.11|0
1636064370000|2021-11-04 22:19:30|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1636064420000|2021-11-04 22:20:20|552.73|549.93|552.73|549.93|552.73|549.93|552.73|549.93|0
1636064440000|2021-11-04 22:20:40|552.91|550.11|552.91|550.11|552.91|550.11|552.91|550.11|0
1636064450000|2021-11-04 22:20:50|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1636064460000|2021-11-04 22:21:00|552.91|550.11|552.91|550.11|552.91|550.11|552.91|550.11|0
1636064470000|2021-11-04 22:21:10|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1636064480000|2021-11-04 22:21:20|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636064510000|2021-11-04 22:21:50|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1636064620000|2021-11-04 22:23:40|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1636064630000|2021-11-04 22:23:50|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1636064640000|2021-11-04 22:24:00|553.73|550.93|553.46|550.66|553.73|550.93|553.46|550.66|0
1636064670000|2021-11-04 22:24:30|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1636064680000|2021-11-04 22:24:40|554.01|551.21|554.01|551.21|554.01|551.21|554.01|551.21|0
1636064700000|2021-11-04 22:25:00|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1636064710000|2021-11-04 22:25:10|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1636064720000|2021-11-04 22:25:20|554.19|551.39|554.19|551.39|554.28|551.48|554.19|551.39|0
1636064730000|2021-11-04 22:25:30|554.28|551.48|554.19|551.39|554.28|551.48|554.19|551.39|0
1636064750000|2021-11-04 22:25:50|554.37|551.57|554.19|551.39|554.37|551.57|554.19|551.39|0
1636064770000|2021-11-04 22:26:10|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1636064900000|2021-11-04 22:28:20|554.55|551.75|554.74|551.94|554.74|551.94|554.55|551.75|0
1636064910000|2021-11-04 22:28:30|554.55|551.75|554.74|551.94|554.74|551.94|554.55|551.75|0
1636064920000|2021-11-04 22:28:40|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1636064930000|2021-11-04 22:28:50|554.74|551.94|555.1|552.3|555.1|552.3|554.74|551.94|0
1636064940000|2021-11-04 22:29:00|554.92|552.12|554.92|552.12|555.1|552.3|554.92|552.12|0
1636064950000|2021-11-04 22:29:10|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1636064960000|2021-11-04 22:29:20|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1636064970000|2021-11-04 22:29:30|554.82|552.02|554.74|551.94|554.82|552.02|554.74|551.94|0
1636064980000|2021-11-04 22:29:40|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1636064990000|2021-11-04 22:29:50|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1636065000000|2021-11-04 22:30:00|554.55|551.75|554.74|551.94|554.74|551.94|554.55|551.75|0
1636065010000|2021-11-04 22:30:10|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1636065030000|2021-11-04 22:30:30|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1636065050000|2021-11-04 22:30:50|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1636065100000|2021-11-04 22:31:40|554.19|551.39|554.37|551.57|554.37|551.57|554.19|551.39|0
1636065110000|2021-11-04 22:31:50|554.19|551.39|554.37|551.57|554.37|551.57|554.19|551.39|0
1636065120000|2021-11-04 22:32:00|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1636065130000|2021-11-04 22:32:10|554|551.2|554|551.2|554|551.2|554|551.2|0
1636065210000|2021-11-04 22:33:30|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1636065250000|2021-11-04 22:34:10|554.09|551.29|554|551.2|554.19|551.39|554|551.2|0
1636065260000|2021-11-04 22:34:20|554.19|551.39|554.09|551.29|554.19|551.39|554.09|551.29|0
1636065270000|2021-11-04 22:34:30|554|551.2|554.19|551.39|554.19|551.39|554|551.2|0
1636065280000|2021-11-04 22:34:40|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1636065300000|2021-11-04 22:35:00|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1636065340000|2021-11-04 22:35:40|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1636065350000|2021-11-04 22:35:50|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1636065380000|2021-11-04 22:36:20|554.92|552.12|554.73|551.93|554.92|552.12|554.73|551.93|0
1636065400000|2021-11-04 22:36:40|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1636065430000|2021-11-04 22:37:10|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1636065450000|2021-11-04 22:37:30|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1636065530000|2021-11-04 22:38:50|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1636065580000|2021-11-04 22:39:40|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1636065620000|2021-11-04 22:40:20|554|551.2|554|551.2|554|551.2|554|551.2|0
1636065640000|2021-11-04 22:40:40|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1636065660000|2021-11-04 22:41:00|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1636065670000|2021-11-04 22:41:10|553.45|550.65|553.45|550.65|553.45|550.65|553.45|550.65|0
1636065720000|2021-11-04 22:42:00|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1636065810000|2021-11-04 22:43:30|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1636065900000|2021-11-04 22:45:00|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1636065910000|2021-11-04 22:45:10|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1636065960000|2021-11-04 22:46:00|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1636066040000|2021-11-04 22:47:20|554|551.2|554|551.2|554|551.2|554|551.2|0
1636066130000|2021-11-04 22:48:50|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1636066140000|2021-11-04 22:49:00|554.36|551.56|554.18|551.38|554.36|551.56|554.18|551.38|0
1636066160000|2021-11-04 22:49:20|554.27|551.47|554.18|551.38|554.27|551.47|554.18|551.38|0
1636066180000|2021-11-04 22:49:40|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1636066190000|2021-11-04 22:49:50|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1636066220000|2021-11-04 22:50:20|554.73|551.93|554.54|551.74|554.73|551.93|554.54|551.74|0
1636066230000|2021-11-04 22:50:30|554.73|551.93|554.54|551.74|554.73|551.93|554.54|551.74|0
1636066250000|2021-11-04 22:50:50|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1636066260000|2021-11-04 22:51:00|554.91|552.11|554.91|552.11|554.91|552.11|554.91|552.11|0
1636066280000|2021-11-04 22:51:20|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1636066310000|2021-11-04 22:51:50|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1636066420000|2021-11-04 22:53:40|554.36|551.56|554.18|551.38|554.36|551.56|554.18|551.38|0
1636066440000|2021-11-04 22:54:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1636066470000|2021-11-04 22:54:30|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1636066490000|2021-11-04 22:54:50|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1636066640000|2021-11-04 22:57:20|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1636066660000|2021-11-04 22:57:40|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1636066690000|2021-11-04 22:58:10|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1636066710000|2021-11-04 22:58:30|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1636066720000|2021-11-04 22:58:40|554.45|551.65|554.36|551.56|554.45|551.65|554.36|551.56|0
1636066800000|2021-11-04 23:00:00|554.54|551.74|554.36|551.56|554.54|551.74|554.36|551.56|0
1636066810000|2021-11-04 23:00:10|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1636066820000|2021-11-04 23:00:20|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1636066830000|2021-11-04 23:00:30|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1636066860000|2021-11-04 23:01:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1636066950000|2021-11-04 23:02:30|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1636066960000|2021-11-04 23:02:40|553.99|551.19|553.81|551.01|553.99|551.19|553.81|551.01|0
1636066990000|2021-11-04 23:03:10|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1636067030000|2021-11-04 23:03:50|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1636067050000|2021-11-04 23:04:10|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1636067080000|2021-11-04 23:04:40|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1636067210000|2021-11-04 23:06:50|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1636067220000|2021-11-04 23:07:00|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1636067260000|2021-11-04 23:07:40|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1636067320000|2021-11-04 23:08:40|554.54|551.74|554.72|551.92|554.72|551.92|554.54|551.74|0
1636067330000|2021-11-04 23:08:50|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1636067360000|2021-11-04 23:09:20|554.44|551.64|554.54|551.74|554.54|551.74|554.44|551.64|0
1636067380000|2021-11-04 23:09:40|554.44|551.64|554.54|551.74|554.54|551.74|554.44|551.64|0
1636067390000|2021-11-04 23:09:50|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1636067400000|2021-11-04 23:10:00|554.54|551.74|554.72|551.92|554.72|551.92|554.54|551.74|0
1636067460000|2021-11-04 23:11:00|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1636067490000|2021-11-04 23:11:30|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1636067540000|2021-11-04 23:12:20|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1636067550000|2021-11-04 23:12:30|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1636067640000|2021-11-04 23:14:00|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1636067650000|2021-11-04 23:14:10|554.35|551.55|554.53|551.73|554.53|551.73|554.35|551.55|0
1636067670000|2021-11-04 23:14:30|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1636067760000|2021-11-04 23:16:00|554.17|551.37|553.99|551.19|554.17|551.37|553.99|551.19|0
1636067770000|2021-11-04 23:16:10|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1636067790000|2021-11-04 23:16:30|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1636067800000|2021-11-04 23:16:40|553.98|551.18|553.98|551.18|553.98|551.18|553.98|551.18|0
1636067820000|2021-11-04 23:17:00|553.89|551.09|553.98|551.18|553.98|551.18|553.8|551|0
1636067830000|2021-11-04 23:17:10|553.89|551.09|553.98|551.18|553.98|551.18|553.8|551|0
1636067840000|2021-11-04 23:17:20|553.89|551.09|553.98|551.18|553.98|551.18|553.8|551|0
1636067850000|2021-11-04 23:17:30|553.8|551|553.8|551|553.8|551|553.8|551|0
1636067940000|2021-11-04 23:19:00|553.98|551.18|553.8|551|553.98|551.18|553.8|551|0
1636067970000|2021-11-04 23:19:30|553.98|551.18|553.8|551|553.98|551.18|553.8|551|0
1636067980000|2021-11-04 23:19:40|553.98|551.18|553.98|551.18|553.98|551.18|553.98|551.18|0
1636067990000|2021-11-04 23:19:50|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1636068000000|2021-11-04 23:20:00|553.8|551|553.8|551|553.8|551|553.8|551|0
1636068070000|2021-11-04 23:21:10|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1636068100000|2021-11-04 23:21:40|553.8|551|553.62|550.82|553.8|551|553.62|550.82|0
1636068110000|2021-11-04 23:21:50|553.8|551|553.8|551|553.8|551|553.8|551|0
1636068190000|2021-11-04 23:23:10|553.62|550.82|553.43|550.63|553.62|550.82|553.43|550.63|0
1636068200000|2021-11-04 23:23:20|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1636068220000|2021-11-04 23:23:40|553.25|550.45|553.43|550.63|553.43|550.63|553.25|550.45|0
1636068240000|2021-11-04 23:24:00|553.62|550.82|553.43|550.63|553.62|550.82|553.43|550.63|0
1636068260000|2021-11-04 23:24:20|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1636068290000|2021-11-04 23:24:50|553.8|551|553.62|550.82|553.8|551|553.62|550.82|0
1636068300000|2021-11-04 23:25:00|553.8|551|553.8|551|553.8|551|553.8|551|0
1636068310000|2021-11-04 23:25:10|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1636068320000|2021-11-04 23:25:20|553.8|551|553.8|551|553.8|551|553.8|551|0
1636068370000|2021-11-04 23:26:10|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1636068390000|2021-11-04 23:26:30|553.61|550.81|553.61|550.81|553.61|550.81|553.61|550.81|0
1636068480000|2021-11-04 23:28:00|553.8|551|553.7|550.9|553.8|551|553.7|550.9|0
1636068490000|2021-11-04 23:28:10|553.8|551|553.8|551|553.8|551|553.8|551|0
1636068500000|2021-11-04 23:28:20|553.61|550.81|553.61|550.81|553.61|550.81|553.61|550.81|0
1636068530000|2021-11-04 23:28:50|553.25|550.45|553.43|550.63|553.43|550.63|553.25|550.45|0
1636068550000|2021-11-04 23:29:10|553.25|550.45|553.43|550.63|553.43|550.63|553.25|550.45|0
1636068560000|2021-11-04 23:29:20|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1636068570000|2021-11-04 23:29:30|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1636068580000|2021-11-04 23:29:40|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1636068600000|2021-11-04 23:30:00|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1636068610000|2021-11-04 23:30:10|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1636068640000|2021-11-04 23:30:40|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1636068660000|2021-11-04 23:31:00|553.61|550.81|553.61|550.81|553.61|550.81|553.61|550.81|0
1636068700000|2021-11-04 23:31:40|553.8|551|553.8|551|553.8|551|553.8|551|0
1636068710000|2021-11-04 23:31:50|553.98|551.18|553.98|551.18|553.98|551.18|553.98|551.18|0
1636068740000|2021-11-04 23:32:20|554.07|551.27|554.34|551.54|554.34|551.54|554.07|551.27|0
1636068760000|2021-11-04 23:32:40|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1636068770000|2021-11-04 23:32:50|554.43|551.63|554.34|551.54|554.53|551.73|554.34|551.54|0
1636068790000|2021-11-04 23:33:10|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1636068800000|2021-11-04 23:33:20|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1636068840000|2021-11-04 23:34:00|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1636068870000|2021-11-04 23:34:30|554.71|551.91|554.53|551.73|554.71|551.91|554.53|551.73|0
1636068880000|2021-11-04 23:34:40|554.71|551.91|554.71|551.91|554.71|551.91|554.71|551.91|0
1636068890000|2021-11-04 23:34:50|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1636068900000|2021-11-04 23:35:00|554.71|551.91|554.71|551.91|554.71|551.91|554.71|551.91|0
1636068910000|2021-11-04 23:35:10|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1636068920000|2021-11-04 23:35:20|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1636068970000|2021-11-04 23:36:10|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1636069000000|2021-11-04 23:36:40|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1636069010000|2021-11-04 23:36:50|554.16|551.36|554.16|551.36|554.25|551.45|554.16|551.36|0
1636069020000|2021-11-04 23:37:00|554.34|551.54|554.25|551.45|554.34|551.54|554.25|551.45|0
1636069030000|2021-11-04 23:37:10|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1636069120000|2021-11-04 23:38:40|553.98|551.18|553.98|551.18|553.98|551.18|553.98|551.18|0
1636069140000|2021-11-04 23:39:00|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1636069160000|2021-11-04 23:39:20|553.98|551.18|553.79|550.99|553.98|551.18|553.79|550.99|0
1636069170000|2021-11-04 23:39:30|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1636069180000|2021-11-04 23:39:40|553.98|551.18|553.98|551.18|553.98|551.18|553.98|551.18|0
1636069220000|2021-11-04 23:40:20|553.79|550.99|554.16|551.36|554.16|551.36|553.79|550.99|0
1636069230000|2021-11-04 23:40:30|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1636069280000|2021-11-04 23:41:20|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1636069310000|2021-11-04 23:41:50|554.71|551.91|554.52|551.72|554.71|551.91|554.52|551.72|0
1636069320000|2021-11-04 23:42:00|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1636069330000|2021-11-04 23:42:10|554.52|551.72|554.34|551.54|554.52|551.72|554.34|551.54|0
1636069410000|2021-11-04 23:43:30|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1636069420000|2021-11-04 23:43:40|554.34|551.54|554.71|551.91|554.71|551.91|554.34|551.54|0
1636069430000|2021-11-04 23:43:50|554.52|551.72|554.71|551.91|554.71|551.91|554.52|551.72|0
1636069440000|2021-11-04 23:44:00|554.52|551.72|554.52|551.72|554.52|551.72|554.34|551.54|0
1636069450000|2021-11-04 23:44:10|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1636069480000|2021-11-04 23:44:40|554.43|551.63|554.43|551.63|554.43|551.63|554.43|551.63|0
1636069490000|2021-11-04 23:44:50|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1636069510000|2021-11-04 23:45:10|554.52|551.72|554.71|551.91|554.71|551.91|554.52|551.72|0
1636069520000|2021-11-04 23:45:20|554.52|551.72|554.7|551.9|554.7|551.9|554.52|551.72|0
1636069540000|2021-11-04 23:45:40|554.89|552.09|554.89|552.09|554.89|552.09|554.89|552.09|0
1636069550000|2021-11-04 23:45:50|554.7|551.9|554.7|551.9|554.7|551.9|554.7|551.9|0
1636069560000|2021-11-04 23:46:00|554.89|552.09|554.7|551.9|554.89|552.09|554.52|551.72|0
1636069590000|2021-11-04 23:46:30|554.89|552.09|554.89|552.09|554.89|552.09|554.89|552.09|0
1636069600000|2021-11-04 23:46:40|554.79|551.99|554.7|551.9|554.79|551.99|554.7|551.9|0
1636069640000|2021-11-04 23:47:20|554.79|551.99|554.7|551.9|554.89|552.09|554.7|551.9|0
1636069670000|2021-11-04 23:47:50|554.89|552.09|554.79|551.99|554.89|552.09|554.79|551.99|0
1636069680000|2021-11-04 23:48:00|554.89|552.09|554.7|551.9|554.89|552.09|554.7|551.9|0
1636069700000|2021-11-04 23:48:20|554.89|552.09|554.89|552.09|554.89|552.09|554.89|552.09|0
1636069710000|2021-11-04 23:48:30|554.7|551.9|554.7|551.9|554.7|551.9|554.7|551.9|0
1636069750000|2021-11-04 23:49:10|554.89|552.09|554.7|551.9|554.89|552.09|554.7|551.9|0
1636069760000|2021-11-04 23:49:20|554.79|551.99|554.7|551.9|554.79|551.99|554.7|551.9|0
1636069770000|2021-11-04 23:49:30|554.89|552.09|554.7|551.9|554.89|552.09|554.7|551.9|0
1636069810000|2021-11-04 23:50:10|554.89|552.09|554.89|552.09|554.89|552.09|554.89|552.09|0
1636069820000|2021-11-04 23:50:20|555.07|552.27|554.89|552.09|555.07|552.27|554.89|552.09|0
1636069850000|2021-11-04 23:50:50|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1636069860000|2021-11-04 23:51:00|554.89|552.09|555.07|552.27|555.07|552.27|554.89|552.09|0
1636069870000|2021-11-04 23:51:10|554.89|552.09|554.89|552.09|555.07|552.27|554.89|552.09|0
1636069920000|2021-11-04 23:52:00|554.97|552.17|554.89|552.09|554.97|552.17|554.89|552.09|0
1636069930000|2021-11-04 23:52:10|554.97|552.17|555.07|552.27|555.07|552.27|554.97|552.17|0
1636069940000|2021-11-04 23:52:20|555.25|552.45|555.07|552.27|555.25|552.45|555.07|552.27|0
1636069980000|2021-11-04 23:53:00|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1636070000000|2021-11-04 23:53:20|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1636070020000|2021-11-04 23:53:40|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1636070080000|2021-11-04 23:54:40|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1636070090000|2021-11-04 23:54:50|555.62|552.82|555.8|553|555.8|553|555.62|552.82|0
1636070100000|2021-11-04 23:55:00|555.98|553.18|556.17|553.37|556.17|553.37|555.98|553.18|0
1636070120000|2021-11-04 23:55:20|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1636070130000|2021-11-04 23:55:30|555.8|553|555.8|553|555.8|553|555.8|553|0
1636070140000|2021-11-04 23:55:40|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1636070160000|2021-11-04 23:56:00|555.8|553|555.8|553|555.8|553|555.8|553|0
1636070170000|2021-11-04 23:56:10|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1636070180000|2021-11-04 23:56:20|555.7|552.9|555.62|552.82|555.7|552.9|555.62|552.82|0
1636070190000|2021-11-04 23:56:30|555.7|552.9|555.8|553|555.8|553|555.7|552.9|0
1636070210000|2021-11-04 23:56:50|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1636070220000|2021-11-04 23:57:00|555.8|553|555.8|553|555.8|553|555.7|552.9|0
1636070230000|2021-11-04 23:57:10|555.62|552.82|555.8|553|555.8|553|555.62|552.82|0
1636070250000|2021-11-04 23:57:30|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1636070280000|2021-11-04 23:58:00|555.43|552.63|555.62|552.82|555.62|552.82|555.43|552.63|0
1636070290000|2021-11-04 23:58:10|555.52|552.72|555.43|552.63|555.52|552.72|555.43|552.63|0
1636070300000|2021-11-04 23:58:20|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1636070330000|2021-11-04 23:58:50|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1636070340000|2021-11-04 23:59:00|555.8|553|555.8|553|555.8|553|555.8|553|0
1636070400000|2021-11-05 00:00:00|555.98|553.18|555.61|552.81|555.98|553.18|555.61|552.81|0
1636070410000|2021-11-05 00:00:10|555.43|552.63|555.43|552.63|555.43|552.63|555.25|552.45|0
1636070420000|2021-11-05 00:00:20|555.61|552.81|555.8|553|555.8|553|555.61|552.81|0
1636070430000|2021-11-05 00:00:30|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1636070450000|2021-11-05 00:00:50|555.43|552.63|555.25|552.45|555.43|552.63|555.25|552.45|0
1636070460000|2021-11-05 00:01:00|555.06|552.26|555.25|552.45|555.34|552.54|555.06|552.26|0
1636070470000|2021-11-05 00:01:10|555.43|552.63|555.25|552.45|555.43|552.63|555.25|552.45|0
1636070490000|2021-11-05 00:01:30|555.06|552.26|555.25|552.45|555.25|552.45|555.06|552.26|0
1636070500000|2021-11-05 00:01:40|555.06|552.26|555.06|552.26|555.06|552.26|554.88|552.08|0
1636070510000|2021-11-05 00:01:50|555.25|552.45|555.25|552.45|555.43|552.63|555.25|552.45|0
1636070520000|2021-11-05 00:02:00|555.43|552.63|555.52|552.72|555.52|552.72|555.43|552.63|0
1636070530000|2021-11-05 00:02:10|555.61|552.81|555.43|552.63|555.61|552.81|555.43|552.63|0
1636070540000|2021-11-05 00:02:20|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1636070550000|2021-11-05 00:02:30|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1636070580000|2021-11-05 00:03:00|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1636070590000|2021-11-05 00:03:10|555.06|552.26|555.25|552.45|555.25|552.45|555.06|552.26|0
1636070600000|2021-11-05 00:03:20|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1636070610000|2021-11-05 00:03:30|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1636070620000|2021-11-05 00:03:40|555.33|552.53|555.25|552.45|555.33|552.53|555.25|552.45|0
1636070640000|2021-11-05 00:04:00|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1636070650000|2021-11-05 00:04:10|554.88|552.08|555.06|552.26|555.06|552.26|554.88|552.08|0
1636070700000|2021-11-05 00:05:00|555.25|552.45|555.43|552.63|555.43|552.63|555.25|552.45|0
1636070710000|2021-11-05 00:05:10|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1636070720000|2021-11-05 00:05:20|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1636070730000|2021-11-05 00:05:30|555.25|552.45|555.15|552.35|555.25|552.45|555.15|552.35|0
1636070740000|2021-11-05 00:05:40|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1636070750000|2021-11-05 00:05:50|554.88|552.08|554.88|552.08|555.06|552.26|554.88|552.08|0
1636070770000|2021-11-05 00:06:10|554.7|551.9|554.88|552.08|554.88|552.08|554.7|551.9|0
1636070820000|2021-11-05 00:07:00|555.06|552.26|554.88|552.08|555.06|552.26|554.88|552.08|0
1636070860000|2021-11-05 00:07:40|554.7|551.9|554.51|551.71|554.7|551.9|554.51|551.71|0
1636070870000|2021-11-05 00:07:50|554.33|551.53|554.33|551.53|554.33|551.53|554.33|551.53|0
1636070900000|2021-11-05 00:08:20|554.15|551.35|554.51|551.71|554.51|551.71|554.15|551.35|0
1636070910000|2021-11-05 00:08:30|554.7|551.9|554.7|551.9|554.7|551.9|554.7|551.9|0
1636070920000|2021-11-05 00:08:40|554.88|552.08|554.7|551.9|554.88|552.08|554.7|551.9|0
1636070930000|2021-11-05 00:08:50|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1636070940000|2021-11-05 00:09:00|554.51|551.71|554.51|551.71|554.51|551.71|554.33|551.53|0
1636070960000|2021-11-05 00:09:20|554.7|551.9|554.7|551.9|554.7|551.9|554.6|551.8|0
1636070980000|2021-11-05 00:09:40|554.88|552.08|554.78|551.98|554.88|552.08|554.78|551.98|0
1636070990000|2021-11-05 00:09:50|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1636071000000|2021-11-05 00:10:00|554.6|551.8|554.51|551.71|554.69|551.89|554.51|551.71|0
1636071020000|2021-11-05 00:10:20|554.88|552.08|554.6|551.8|554.88|552.08|554.6|551.8|0
1636071030000|2021-11-05 00:10:30|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636071040000|2021-11-05 00:10:40|554.33|551.53|554.33|551.53|554.33|551.53|554.15|551.35|0
1636071050000|2021-11-05 00:10:50|554.15|551.35|554.33|551.53|554.33|551.53|554.15|551.35|0
1636071060000|2021-11-05 00:11:00|554.15|551.35|554.15|551.35|554.15|551.35|554.15|551.35|0
1636071070000|2021-11-05 00:11:10|554.33|551.53|554.33|551.53|554.33|551.53|554.33|551.53|0
1636071090000|2021-11-05 00:11:30|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636071100000|2021-11-05 00:11:40|554.33|551.53|554.51|551.71|554.51|551.71|554.33|551.53|0
1636071120000|2021-11-05 00:12:00|554.33|551.53|554.33|551.53|554.33|551.53|554.33|551.53|0
1636071130000|2021-11-05 00:12:10|554.51|551.71|554.33|551.53|554.51|551.71|554.33|551.53|0
1636071190000|2021-11-05 00:13:10|554.14|551.34|554.33|551.53|554.33|551.53|554.14|551.34|0
1636071230000|2021-11-05 00:13:50|554.14|551.34|554.14|551.34|554.14|551.34|554.14|551.34|0
1636071260000|2021-11-05 00:14:20|554.33|551.53|554.14|551.34|554.33|551.53|554.14|551.34|0
1636071280000|2021-11-05 00:14:40|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1636071300000|2021-11-05 00:15:00|554.14|551.34|554.05|551.25|554.14|551.34|553.96|551.16|0
1636071310000|2021-11-05 00:15:10|553.96|551.16|554.14|551.34|554.14|551.34|553.96|551.16|0
1636071320000|2021-11-05 00:15:20|554.23|551.43|554.33|551.53|554.33|551.53|554.23|551.43|0
1636071330000|2021-11-05 00:15:30|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636071340000|2021-11-05 00:15:40|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1636071350000|2021-11-05 00:15:50|554.88|552.08|554.69|551.89|554.88|552.08|554.69|551.89|0
1636071360000|2021-11-05 00:16:00|554.51|551.71|554.69|551.89|554.69|551.89|554.51|551.71|0
1636071370000|2021-11-05 00:16:10|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1636071380000|2021-11-05 00:16:20|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1636071390000|2021-11-05 00:16:30|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1636071410000|2021-11-05 00:16:50|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1636071420000|2021-11-05 00:17:00|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1636071430000|2021-11-05 00:17:10|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1636071440000|2021-11-05 00:17:20|554.87|552.07|554.69|551.89|554.87|552.07|554.69|551.89|0
1636071450000|2021-11-05 00:17:30|554.51|551.71|554.33|551.53|554.51|551.71|554.33|551.53|0
1636071480000|2021-11-05 00:18:00|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636071490000|2021-11-05 00:18:10|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1636071520000|2021-11-05 00:18:40|554.6|551.8|554.51|551.71|554.6|551.8|554.51|551.71|0
1636071540000|2021-11-05 00:19:00|554.33|551.53|554.33|551.53|554.33|551.53|554.33|551.53|0
1636071550000|2021-11-05 00:19:10|554.51|551.71|554.41|551.61|554.51|551.71|554.33|551.53|0
1636071560000|2021-11-05 00:19:20|554.51|551.71|554.69|551.89|554.69|551.89|554.51|551.71|0
1636071600000|2021-11-05 00:20:00|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636071620000|2021-11-05 00:20:20|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1636071650000|2021-11-05 00:20:50|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636071660000|2021-11-05 00:21:00|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1636071670000|2021-11-05 00:21:10|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636071680000|2021-11-05 00:21:20|554.14|551.34|554.14|551.34|554.14|551.34|554.14|551.34|0
1636071720000|2021-11-05 00:22:00|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1636071730000|2021-11-05 00:22:10|554.14|551.34|554.51|551.71|554.51|551.71|554.14|551.34|0
1636071780000|2021-11-05 00:23:00|554.32|551.52|554.51|551.71|554.51|551.71|554.32|551.52|0
1636071830000|2021-11-05 00:23:50|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1636071840000|2021-11-05 00:24:00|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636071870000|2021-11-05 00:24:30|554.59|551.79|554.51|551.71|554.59|551.79|554.51|551.71|0
1636071900000|2021-11-05 00:25:00|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1636071910000|2021-11-05 00:25:10|554.23|551.43|554.14|551.34|554.23|551.43|554.14|551.34|0
1636071920000|2021-11-05 00:25:20|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1636071930000|2021-11-05 00:25:30|553.77|550.97|553.96|551.16|553.96|551.16|553.77|550.97|0
1636071940000|2021-11-05 00:25:40|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1636071950000|2021-11-05 00:25:50|553.59|550.79|553.59|550.79|553.59|550.79|553.59|550.79|0
1636071960000|2021-11-05 00:26:00|553.77|550.97|553.59|550.79|553.77|550.97|553.59|550.79|0
1636071970000|2021-11-05 00:26:10|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1636071980000|2021-11-05 00:26:20|553.22|550.42|553.41|550.61|553.41|550.61|553.22|550.42|0
1636071990000|2021-11-05 00:26:30|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1636072010000|2021-11-05 00:26:50|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1636072030000|2021-11-05 00:27:10|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1636072040000|2021-11-05 00:27:20|553.13|550.33|553.13|550.33|553.22|550.42|553.13|550.33|0
1636072050000|2021-11-05 00:27:30|553.04|550.24|553.04|550.24|553.04|550.24|553.04|550.24|0
1636072070000|2021-11-05 00:27:50|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636072080000|2021-11-05 00:28:00|553.22|550.42|553.04|550.24|553.22|550.42|553.04|550.24|0
1636072110000|2021-11-05 00:28:30|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1636072120000|2021-11-05 00:28:40|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1636072130000|2021-11-05 00:28:50|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636072140000|2021-11-05 00:29:00|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1636072160000|2021-11-05 00:29:20|553.41|550.61|553.41|550.61|553.41|550.61|553.22|550.42|0
1636072200000|2021-11-05 00:30:00|553.22|550.42|553.41|550.61|553.41|550.61|553.22|550.42|0
1636072210000|2021-11-05 00:30:10|553.22|550.42|553.22|550.42|553.31|550.51|553.22|550.42|0
1636072220000|2021-11-05 00:30:20|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1636072230000|2021-11-05 00:30:30|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1636072240000|2021-11-05 00:30:40|553.04|550.24|553.22|550.42|553.22|550.42|553.04|550.24|0
1636072270000|2021-11-05 00:31:10|553.04|550.24|553.04|550.24|553.04|550.24|553.04|550.24|0
1636072280000|2021-11-05 00:31:20|553.22|550.42|553.22|550.42|553.22|550.42|553.04|550.24|0
1636072290000|2021-11-05 00:31:30|553.04|550.24|553.22|550.42|553.22|550.42|553.04|550.24|0
1636072350000|2021-11-05 00:32:30|553.04|550.24|553.04|550.24|553.04|550.24|553.04|550.24|0
1636072360000|2021-11-05 00:32:40|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1636072370000|2021-11-05 00:32:50|553.04|550.24|553.04|550.24|553.04|550.24|553.04|550.24|0
1636072390000|2021-11-05 00:33:10|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1636072400000|2021-11-05 00:33:20|552.49|549.69|552.67|549.87|552.67|549.87|552.49|549.69|0
1636072410000|2021-11-05 00:33:30|552.58|549.78|552.58|549.78|552.58|549.78|552.49|549.69|0
1636072420000|2021-11-05 00:33:40|552.49|549.69|552.49|549.69|552.49|549.69|552.49|549.69|0
1636072430000|2021-11-05 00:33:50|552.31|549.51|552.49|549.69|552.49|549.69|552.31|549.51|0
1636072450000|2021-11-05 00:34:10|552.31|549.51|552.31|549.51|552.49|549.69|552.31|549.51|0
1636072470000|2021-11-05 00:34:30|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636072520000|2021-11-05 00:35:20|552.21|549.41|552.12|549.32|552.21|549.41|552.12|549.32|0
1636072550000|2021-11-05 00:35:50|552.31|549.51|552.31|549.51|552.31|549.51|552.31|549.51|0
1636072590000|2021-11-05 00:36:30|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636072600000|2021-11-05 00:36:40|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636072630000|2021-11-05 00:37:10|551.85|549.05|551.76|548.96|551.85|549.05|551.76|548.96|0
1636072640000|2021-11-05 00:37:20|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636072670000|2021-11-05 00:37:50|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636072680000|2021-11-05 00:38:00|551.94|549.14|552.12|549.32|552.12|549.32|551.94|549.14|0
1636072690000|2021-11-05 00:38:10|552.03|549.23|552.12|549.32|552.12|549.32|551.94|549.14|0
1636072730000|2021-11-05 00:38:50|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636072740000|2021-11-05 00:39:00|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636072800000|2021-11-05 00:40:00|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636072820000|2021-11-05 00:40:20|551.76|548.96|551.76|548.96|551.76|548.96|551.76|548.96|0
1636072840000|2021-11-05 00:40:40|551.57|548.77|551.39|548.59|551.57|548.77|551.39|548.59|0
1636072850000|2021-11-05 00:40:50|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1636072870000|2021-11-05 00:41:10|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1636072890000|2021-11-05 00:41:30|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1636072920000|2021-11-05 00:42:00|551.76|548.96|551.76|548.96|551.76|548.96|551.76|548.96|0
1636072930000|2021-11-05 00:42:10|551.94|549.14|551.76|548.96|551.94|549.14|551.76|548.96|0
1636072950000|2021-11-05 00:42:30|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636072980000|2021-11-05 00:43:00|551.76|548.96|551.76|548.96|551.76|548.96|551.76|548.96|0
1636072990000|2021-11-05 00:43:10|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636073010000|2021-11-05 00:43:30|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073030000|2021-11-05 00:43:50|552.3|549.5|552.12|549.32|552.3|549.5|552.12|549.32|0
1636073040000|2021-11-05 00:44:00|552.3|549.5|552.3|549.5|552.3|549.5|552.12|549.32|0
1636073050000|2021-11-05 00:44:10|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073080000|2021-11-05 00:44:40|551.94|549.14|552.12|549.32|552.12|549.32|551.94|549.14|0
1636073090000|2021-11-05 00:44:50|552.3|549.5|552.3|549.5|552.3|549.5|552.12|549.32|0
1636073110000|2021-11-05 00:45:10|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073130000|2021-11-05 00:45:30|551.94|549.14|551.76|548.96|551.94|549.14|551.76|548.96|0
1636073140000|2021-11-05 00:45:40|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636073170000|2021-11-05 00:46:10|552.12|549.32|552.12|549.32|552.12|549.32|551.94|549.14|0
1636073180000|2021-11-05 00:46:20|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636073200000|2021-11-05 00:46:40|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073210000|2021-11-05 00:46:50|551.94|549.14|552.12|549.32|552.12|549.32|551.94|549.14|0
1636073220000|2021-11-05 00:47:00|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636073230000|2021-11-05 00:47:10|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073270000|2021-11-05 00:47:50|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1636073310000|2021-11-05 00:48:30|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1636073340000|2021-11-05 00:49:00|552.3|549.5|552.3|549.5|552.48|549.68|552.3|549.5|0
1636073350000|2021-11-05 00:49:10|552.12|549.32|552.21|549.41|552.3|549.5|552.12|549.32|0
1636073360000|2021-11-05 00:49:20|552.12|549.32|552.3|549.5|552.3|549.5|552.12|549.32|0
1636073380000|2021-11-05 00:49:40|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073390000|2021-11-05 00:49:50|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1636073410000|2021-11-05 00:50:10|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073430000|2021-11-05 00:50:30|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1636073440000|2021-11-05 00:50:40|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073460000|2021-11-05 00:51:00|552.02|549.22|551.75|548.95|552.02|549.22|551.75|548.95|0
1636073470000|2021-11-05 00:51:10|551.94|549.14|551.94|549.14|551.94|549.14|551.84|549.04|0
1636073480000|2021-11-05 00:51:20|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1636073510000|2021-11-05 00:51:50|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636073530000|2021-11-05 00:52:10|552.12|549.32|551.93|549.13|552.12|549.32|551.93|549.13|0
1636073560000|2021-11-05 00:52:40|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073580000|2021-11-05 00:53:00|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1636073610000|2021-11-05 00:53:30|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073620000|2021-11-05 00:53:40|552.02|549.22|551.93|549.13|552.02|549.22|551.93|549.13|0
1636073640000|2021-11-05 00:54:00|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636073650000|2021-11-05 00:54:10|552.02|549.22|552.12|549.32|552.12|549.32|552.02|549.22|0
1636073680000|2021-11-05 00:54:40|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1636073690000|2021-11-05 00:54:50|552.2|549.4|552.3|549.5|552.3|549.5|552.2|549.4|0
1636073720000|2021-11-05 00:55:20|552.48|549.68|552.3|549.5|552.48|549.68|552.3|549.5|0
1636073730000|2021-11-05 00:55:30|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1636073740000|2021-11-05 00:55:40|552.66|549.86|552.48|549.68|552.66|549.86|552.48|549.68|0
1636073750000|2021-11-05 00:55:50|552.57|549.77|552.48|549.68|552.57|549.77|552.48|549.68|0
1636073760000|2021-11-05 00:56:00|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1636073770000|2021-11-05 00:56:10|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636073780000|2021-11-05 00:56:20|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1636073810000|2021-11-05 00:56:50|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636073820000|2021-11-05 00:57:00|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1636073840000|2021-11-05 00:57:20|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636073870000|2021-11-05 00:57:50|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1636073980000|2021-11-05 00:59:40|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636073990000|2021-11-05 00:59:50|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1636074000000|2021-11-05 01:00:00|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636074050000|2021-11-05 01:00:50|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1636074060000|2021-11-05 01:01:00|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1636074070000|2021-11-05 01:01:10|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1636074090000|2021-11-05 01:01:30|552.48|549.68|552.3|549.5|552.48|549.68|552.3|549.5|0
1636074120000|2021-11-05 01:02:00|552.11|549.31|552.3|549.5|552.3|549.5|552.11|549.31|0
1636074140000|2021-11-05 01:02:20|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1636074150000|2021-11-05 01:02:30|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1636074160000|2021-11-05 01:02:40|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1636074180000|2021-11-05 01:03:00|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1636074220000|2021-11-05 01:03:40|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1636074250000|2021-11-05 01:04:10|551.93|549.13|551.75|548.95|551.93|549.13|551.75|548.95|0
1636074260000|2021-11-05 01:04:20|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1636074270000|2021-11-05 01:04:30|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1636074290000|2021-11-05 01:04:50|551.2|548.4|550.83|548.03|551.2|548.4|550.83|548.03|0
1636074300000|2021-11-05 01:05:00|551.02|548.22|551.2|548.4|551.2|548.4|551.02|548.22|0
1636074310000|2021-11-05 01:05:10|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1636074330000|2021-11-05 01:05:30|550.83|548.03|551.02|548.22|551.02|548.22|550.83|548.03|0
1636074340000|2021-11-05 01:05:40|551.1|548.3|551.2|548.4|551.2|548.4|551.1|548.3|0
1636074350000|2021-11-05 01:05:50|551.38|548.58|551.56|548.76|551.56|548.76|551.38|548.58|0
1636074360000|2021-11-05 01:06:00|551.38|548.58|551.75|548.95|551.75|548.95|551.38|548.58|0
1636074390000|2021-11-05 01:06:30|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1636074400000|2021-11-05 01:06:40|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1636074410000|2021-11-05 01:06:50|551.56|548.76|551.93|549.13|551.93|549.13|551.56|548.76|0
1636074420000|2021-11-05 01:07:00|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1636074430000|2021-11-05 01:07:10|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1636074440000|2021-11-05 01:07:20|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1636074450000|2021-11-05 01:07:30|551.93|549.13|552.11|549.31|552.11|549.31|551.93|549.13|0
1636074490000|2021-11-05 01:08:10|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1636074500000|2021-11-05 01:08:20|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1636074510000|2021-11-05 01:08:30|551.93|549.13|551.93|549.13|551.93|549.13|551.75|548.95|0
1636074520000|2021-11-05 01:08:40|551.75|548.95|551.93|549.13|551.93|549.13|551.75|548.95|0
1636074530000|2021-11-05 01:08:50|551.83|549.03|551.93|549.13|551.93|549.13|551.83|549.03|0
1636074540000|2021-11-05 01:09:00|551.75|548.95|551.93|549.13|551.93|549.13|551.75|548.95|0
1636074570000|2021-11-05 01:09:30|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1636074580000|2021-11-05 01:09:40|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1636074600000|2021-11-05 01:10:00|552.11|549.31|551.93|549.13|552.11|549.31|551.93|549.13|0
1636074640000|2021-11-05 01:10:40|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1636074650000|2021-11-05 01:10:50|551.93|549.13|551.83|549.03|551.93|549.13|551.83|549.03|0
1636074660000|2021-11-05 01:11:00|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1636074670000|2021-11-05 01:11:10|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1636074700000|2021-11-05 01:11:40|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1636074740000|2021-11-05 01:12:20|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1636074750000|2021-11-05 01:12:30|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1636074770000|2021-11-05 01:12:50|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1636074780000|2021-11-05 01:13:00|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1636074810000|2021-11-05 01:13:30|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1636074830000|2021-11-05 01:13:50|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1636074840000|2021-11-05 01:14:00|552.47|549.67|552.47|549.67|552.47|549.67|552.47|549.67|0
1636074850000|2021-11-05 01:14:10|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1636074870000|2021-11-05 01:14:30|552.47|549.67|552.47|549.67|552.47|549.67|552.47|549.67|0
1636074900000|2021-11-05 01:15:00|552.66|549.86|552.84|550.04|552.84|550.04|552.66|549.86|0
1636074930000|2021-11-05 01:15:30|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636074940000|2021-11-05 01:15:40|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1636074950000|2021-11-05 01:15:50|553.02|550.22|553.2|550.4|553.2|550.4|553.02|550.22|0
1636074960000|2021-11-05 01:16:00|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1636074980000|2021-11-05 01:16:20|553.2|550.4|553.39|550.59|553.39|550.59|553.2|550.4|0
1636074990000|2021-11-05 01:16:30|553.57|550.77|553.57|550.77|553.57|550.77|553.57|550.77|0
1636075010000|2021-11-05 01:16:50|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1636075020000|2021-11-05 01:17:00|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1636075030000|2021-11-05 01:17:10|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636075050000|2021-11-05 01:17:30|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1636075080000|2021-11-05 01:18:00|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636075090000|2021-11-05 01:18:10|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1636075110000|2021-11-05 01:18:30|553.29|550.49|553.2|550.4|553.29|550.49|553.2|550.4|0
1636075120000|2021-11-05 01:18:40|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636075140000|2021-11-05 01:19:00|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1636075150000|2021-11-05 01:19:10|553.02|550.22|552.84|550.04|553.02|550.22|552.84|550.04|0
1636075170000|2021-11-05 01:19:30|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636075180000|2021-11-05 01:19:40|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1636075200000|2021-11-05 01:20:00|552.65|549.85|552.65|549.85|552.65|549.85|552.65|549.85|0
1636075210000|2021-11-05 01:20:10|552.84|550.04|552.84|550.04|552.84|550.04|552.65|549.85|0
1636075240000|2021-11-05 01:20:40|552.74|549.94|552.65|549.85|552.74|549.94|552.65|549.85|0
1636075270000|2021-11-05 01:21:10|552.47|549.67|552.65|549.85|552.65|549.85|552.47|549.67|0
1636075280000|2021-11-05 01:21:20|552.84|550.04|552.65|549.85|552.84|550.04|552.65|549.85|0
1636075290000|2021-11-05 01:21:30|552.84|550.04|552.65|549.85|552.84|550.04|552.65|549.85|0
1636075310000|2021-11-05 01:21:50|552.84|550.04|553.02|550.22|553.02|550.22|552.84|550.04|0
1636075330000|2021-11-05 01:22:10|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1636075340000|2021-11-05 01:22:20|553.38|550.58|553.2|550.4|553.38|550.58|553.2|550.4|0
1636075350000|2021-11-05 01:22:30|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1636075360000|2021-11-05 01:22:40|553.2|550.4|553.02|550.22|553.2|550.4|553.02|550.22|0
1636075390000|2021-11-05 01:23:10|552.84|550.04|553.02|550.22|553.02|550.22|552.84|550.04|0
1636075400000|2021-11-05 01:23:20|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1636075410000|2021-11-05 01:23:30|553.2|550.4|553.02|550.22|553.2|550.4|552.84|550.04|0
1636075420000|2021-11-05 01:23:40|552.84|550.04|552.92|550.12|552.92|550.12|552.84|550.04|0
1636075430000|2021-11-05 01:23:50|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636075440000|2021-11-05 01:24:00|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1636075450000|2021-11-05 01:24:10|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636075460000|2021-11-05 01:24:20|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1636075470000|2021-11-05 01:24:30|553.38|550.58|553.47|550.67|553.47|550.67|553.38|550.58|0
1636075480000|2021-11-05 01:24:40|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1636075490000|2021-11-05 01:24:50|553.47|550.67|553.57|550.77|553.57|550.77|553.47|550.67|0
1636075500000|2021-11-05 01:25:00|553.47|550.67|553.38|550.58|553.47|550.67|553.38|550.58|0
1636075510000|2021-11-05 01:25:10|553.57|550.77|553.57|550.77|553.57|550.77|553.57|550.77|0
1636075520000|2021-11-05 01:25:20|553.47|550.67|553.38|550.58|553.57|550.77|553.38|550.58|0
1636075530000|2021-11-05 01:25:30|553.29|550.49|553.2|550.4|553.29|550.49|553.2|550.4|0
1636075570000|2021-11-05 01:26:10|553.29|550.49|553.2|550.4|553.38|550.58|553.2|550.4|0
1636075580000|2021-11-05 01:26:20|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636075590000|2021-11-05 01:26:30|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1636075640000|2021-11-05 01:27:20|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1636075650000|2021-11-05 01:27:30|553.2|550.4|553.02|550.22|553.2|550.4|553.02|550.22|0
1636075670000|2021-11-05 01:27:50|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1636075680000|2021-11-05 01:28:00|553.02|550.22|552.65|549.85|553.02|550.22|552.65|549.85|0
1636075690000|2021-11-05 01:28:10|552.47|549.67|552.65|549.85|552.65|549.85|552.47|549.67|0
1636075700000|2021-11-05 01:28:20|552.47|549.67|552.47|549.67|552.47|549.67|552.47|549.67|0
1636075710000|2021-11-05 01:28:30|552.65|549.85|552.47|549.67|552.65|549.85|552.47|549.67|0
1636075720000|2021-11-05 01:28:40|552.65|549.85|552.65|549.85|552.65|549.85|552.65|549.85|0
1636075730000|2021-11-05 01:28:50|552.56|549.76|552.65|549.85|552.65|549.85|552.47|549.67|0
1636075740000|2021-11-05 01:29:00|552.47|549.67|552.29|549.49|552.47|549.67|552.29|549.49|0
1636075750000|2021-11-05 01:29:10|552.47|549.67|552.47|549.67|552.47|549.67|552.47|549.67|0
1636075770000|2021-11-05 01:29:30|552.65|549.85|552.65|549.85|552.65|549.85|552.65|549.85|0
1636075780000|2021-11-05 01:29:40|552.47|549.67|552.65|549.85|552.65|549.85|552.47|549.67|0
1636075790000|2021-11-05 01:29:50|552.47|549.67|552.65|549.85|552.65|549.85|552.47|549.67|0
1636075800000|2021-11-05 01:30:00|552.28|549.48|552.47|549.67|552.47|549.67|552.28|549.48|0
1636075810000|2021-11-05 01:30:10|552.28|549.48|552.1|549.3|552.28|549.48|552.1|549.3|0
1636075820000|2021-11-05 01:30:20|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1636075830000|2021-11-05 01:30:30|552.1|549.3|552.28|549.48|552.28|549.48|552.1|549.3|0
1636075850000|2021-11-05 01:30:50|552.47|549.67|552.47|549.67|552.55|549.75|552.47|549.67|0
1636075860000|2021-11-05 01:31:00|552.28|549.48|551.92|549.12|552.28|549.48|551.92|549.12|0
1636075870000|2021-11-05 01:31:10|551.74|548.94|551.55|548.75|551.74|548.94|551.55|548.75|0
1636075890000|2021-11-05 01:31:30|551.37|548.57|551.55|548.75|551.55|548.75|551.37|548.57|0
1636075910000|2021-11-05 01:31:50|551.74|548.94|551.92|549.12|551.92|549.12|551.74|548.94|0
1636075920000|2021-11-05 01:32:00|551.82|549.02|551.92|549.12|551.92|549.12|551.74|548.94|0
1636075930000|2021-11-05 01:32:10|552.1|549.3|551.92|549.12|552.1|549.3|551.92|549.12|0
1636075940000|2021-11-05 01:32:20|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1636075970000|2021-11-05 01:32:50|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1636075980000|2021-11-05 01:33:00|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1636075990000|2021-11-05 01:33:10|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1636076000000|2021-11-05 01:33:20|551.37|548.57|551.55|548.75|551.55|548.75|551.37|548.57|0
1636076010000|2021-11-05 01:33:30|551.74|548.94|551.55|548.75|551.74|548.94|551.55|548.75|0
1636076020000|2021-11-05 01:33:40|551.64|548.84|551.55|548.75|551.64|548.84|551.55|548.75|0
1636076040000|2021-11-05 01:34:00|551.74|548.94|551.55|548.75|551.74|548.94|551.55|548.75|0
1636076050000|2021-11-05 01:34:10|551.64|548.84|551.55|548.75|551.74|548.94|551.55|548.75|0
1636076060000|2021-11-05 01:34:20|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1636076070000|2021-11-05 01:34:30|551.55|548.75|551.37|548.57|551.55|548.75|551.37|548.57|0
1636076080000|2021-11-05 01:34:40|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1636076090000|2021-11-05 01:34:50|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1636076100000|2021-11-05 01:35:00|551.55|548.75|551.73|548.93|551.73|548.93|551.55|548.75|0
1636076110000|2021-11-05 01:35:10|551.92|549.12|551.73|548.93|551.92|549.12|551.73|548.93|0
1636076120000|2021-11-05 01:35:20|551.82|549.02|552.1|549.3|552.1|549.3|551.82|549.02|0
1636076130000|2021-11-05 01:35:30|551.92|549.12|551.92|549.12|551.92|549.12|551.92|549.12|0
1636076140000|2021-11-05 01:35:40|551.82|549.02|551.73|548.93|551.82|549.02|551.73|548.93|0
1636076150000|2021-11-05 01:35:50|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1636076160000|2021-11-05 01:36:00|551.46|548.66|551.37|548.57|551.46|548.66|551.37|548.57|0
1636076180000|2021-11-05 01:36:20|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1636076190000|2021-11-05 01:36:30|551|548.2|551|548.2|551|548.2|551|548.2|0
1636076200000|2021-11-05 01:36:40|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1636076210000|2021-11-05 01:36:50|551|548.2|550.82|548.02|551|548.2|550.82|548.02|0
1636076220000|2021-11-05 01:37:00|551|548.2|551|548.2|551|548.2|551|548.2|0
1636076230000|2021-11-05 01:37:10|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1636076240000|2021-11-05 01:37:20|551|548.2|551|548.2|551|548.2|551|548.2|0
1636076250000|2021-11-05 01:37:30|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1636076260000|2021-11-05 01:37:40|550.64|547.84|550.64|547.84|550.64|547.84|550.64|547.84|0
1636076280000|2021-11-05 01:38:00|550.82|548.02|550.64|547.84|550.82|548.02|550.64|547.84|0
1636076300000|2021-11-05 01:38:20|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1636076330000|2021-11-05 01:38:50|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1636076350000|2021-11-05 01:39:10|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1636076360000|2021-11-05 01:39:20|550.27|547.47|550.09|547.29|550.27|547.47|550.09|547.29|0
1636076380000|2021-11-05 01:39:40|550.27|547.47|550.46|547.66|550.46|547.66|550.27|547.47|0
1636076390000|2021-11-05 01:39:50|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1636076400000|2021-11-05 01:40:00|550.46|547.66|550.45|547.65|550.46|547.66|550.27|547.47|0
1636076430000|2021-11-05 01:40:30|550.54|547.74|550.64|547.84|550.64|547.84|550.45|547.65|0
1636076450000|2021-11-05 01:40:50|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1636076480000|2021-11-05 01:41:20|550.64|547.84|550.82|548.02|550.82|548.02|550.64|547.84|0
1636076490000|2021-11-05 01:41:30|551|548.2|551|548.2|551|548.2|551|548.2|0
1636076510000|2021-11-05 01:41:50|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1636076520000|2021-11-05 01:42:00|551|548.2|551|548.2|551|548.2|550.91|548.11|0
1636076530000|2021-11-05 01:42:10|550.82|548.02|551|548.2|551|548.2|550.82|548.02|0
1636076540000|2021-11-05 01:42:20|550.91|548.11|551|548.2|551|548.2|550.91|548.11|0
1636076550000|2021-11-05 01:42:30|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1636076560000|2021-11-05 01:42:40|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1636076570000|2021-11-05 01:42:50|550.82|548.02|550.64|547.84|550.82|548.02|550.64|547.84|0
1636076580000|2021-11-05 01:43:00|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1636076590000|2021-11-05 01:43:10|551|548.2|551|548.2|551|548.2|551|548.2|0
1636076600000|2021-11-05 01:43:20|550.82|548.02|551|548.2|551|548.2|550.82|548.02|0
1636076610000|2021-11-05 01:43:30|551.18|548.38|551|548.2|551.18|548.38|551|548.2|0
1636076630000|2021-11-05 01:43:50|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1636076640000|2021-11-05 01:44:00|551|548.2|551|548.2|551|548.2|551|548.2|0
1636076660000|2021-11-05 01:44:20|551.18|548.38|551.18|548.38|551.18|548.38|551.09|548.29|0
1636076670000|2021-11-05 01:44:30|551|548.2|551|548.2|551|548.2|550.91|548.11|0
1636076680000|2021-11-05 01:44:40|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1636076700000|2021-11-05 01:45:00|551|548.2|551|548.2|551.18|548.38|551|548.2|0
1636076710000|2021-11-05 01:45:10|550.91|548.11|550.91|548.11|550.91|548.11|550.82|548.02|0
1636076720000|2021-11-05 01:45:20|551|548.2|551|548.2|551|548.2|551|548.2|0
1636076730000|2021-11-05 01:45:30|550.82|548.02|551|548.2|551|548.2|550.82|548.02|0
1636076750000|2021-11-05 01:45:50|551.18|548.38|551.27|548.47|551.27|548.47|551.18|548.38|0
1636076760000|2021-11-05 01:46:00|551.37|548.57|551.37|548.57|551.45|548.65|551.37|548.57|0
1636076770000|2021-11-05 01:46:10|551.36|548.56|551.55|548.75|551.55|548.75|551.36|548.56|0
1636076790000|2021-11-05 01:46:30|551.36|548.56|551.36|548.56|551.36|548.56|551.18|548.38|0
1636076830000|2021-11-05 01:47:10|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1636076840000|2021-11-05 01:47:20|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1636076850000|2021-11-05 01:47:30|551.91|549.11|551.73|548.93|551.91|549.11|551.73|548.93|0
1636076860000|2021-11-05 01:47:40|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1636076880000|2021-11-05 01:48:00|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1636076890000|2021-11-05 01:48:10|551.91|549.11|551.73|548.93|551.91|549.11|551.73|548.93|0
1636076900000|2021-11-05 01:48:20|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1636076910000|2021-11-05 01:48:30|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1636076960000|2021-11-05 01:49:20|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1636076980000|2021-11-05 01:49:40|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1636076990000|2021-11-05 01:49:50|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1636077000000|2021-11-05 01:50:00|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1636077010000|2021-11-05 01:50:10|551.63|548.83|551.63|548.83|551.63|548.83|551.63|548.83|0
1636077020000|2021-11-05 01:50:20|551.55|548.75|551.73|548.93|551.73|548.93|551.55|548.75|0
1636077030000|2021-11-05 01:50:30|551.91|549.11|551.73|548.93|551.91|549.11|551.73|548.93|0
1636077040000|2021-11-05 01:50:40|551.55|548.75|551.73|548.93|551.73|548.93|551.55|548.75|0
1636077050000|2021-11-05 01:50:50|551.55|548.75|551.73|548.93|551.73|548.93|551.55|548.75|0
1636077060000|2021-11-05 01:51:00|551.55|548.75|551.73|548.93|551.73|548.93|551.55|548.75|0
1636077070000|2021-11-05 01:51:10|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1636077080000|2021-11-05 01:51:20|551.73|548.93|551.73|548.93|551.73|548.93|551.63|548.83|0
1636077100000|2021-11-05 01:51:40|551.63|548.83|551.73|548.93|551.73|548.93|551.63|548.83|0
1636077110000|2021-11-05 01:51:50|551.63|548.83|551.73|548.93|551.73|548.93|551.63|548.83|0
1636077120000|2021-11-05 01:52:00|551.63|548.83|551.55|548.75|551.63|548.83|551.55|548.75|0
1636077140000|2021-11-05 01:52:20|551.73|548.93|551.45|548.65|551.73|548.93|551.45|548.65|0
1636077150000|2021-11-05 01:52:30|551.36|548.56|551.36|548.56|551.54|548.74|551.36|548.56|0
1636077160000|2021-11-05 01:52:40|551.27|548.47|551.18|548.38|551.36|548.56|551.18|548.38|0
1636077170000|2021-11-05 01:52:50|551.36|548.56|551.18|548.38|551.36|548.56|551.18|548.38|0
1636077180000|2021-11-05 01:53:00|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1636077190000|2021-11-05 01:53:10|551.18|548.38|551.18|548.38|551.18|548.38|551|548.2|0
1636077200000|2021-11-05 01:53:20|551|548.2|551.18|548.38|551.18|548.38|551|548.2|0
1636077220000|2021-11-05 01:53:40|551.27|548.47|551.18|548.38|551.36|548.56|551.18|548.38|0
1636077260000|2021-11-05 01:54:20|551|548.2|551|548.2|551|548.2|551|548.2|0
1636077270000|2021-11-05 01:54:30|551.08|548.28|551|548.2|551.18|548.38|551|548.2|0
1636077280000|2021-11-05 01:54:40|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1636077310000|2021-11-05 01:55:10|551.08|548.28|551|548.2|551.08|548.28|551|548.2|0
1636077320000|2021-11-05 01:55:20|550.81|548.01|551|548.2|551|548.2|550.81|548.01|0
1636077340000|2021-11-05 01:55:40|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1636077350000|2021-11-05 01:55:50|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1636077360000|2021-11-05 01:56:00|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1636077390000|2021-11-05 01:56:30|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1636077410000|2021-11-05 01:56:50|550.45|547.65|550.27|547.47|550.45|547.65|550.27|547.47|0
1636077420000|2021-11-05 01:57:00|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1636077430000|2021-11-05 01:57:10|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1636077460000|2021-11-05 01:57:40|550.45|547.65|550.27|547.47|550.45|547.65|550.27|547.47|0
1636077470000|2021-11-05 01:57:50|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1636077500000|2021-11-05 01:58:20|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1636077570000|2021-11-05 01:59:30|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1636077580000|2021-11-05 01:59:40|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1636077590000|2021-11-05 01:59:50|550.81|548.01|550.63|547.83|550.81|548.01|550.63|547.83|0
1636077600000|2021-11-05 02:00:00|550.53|547.73|550.26|547.46|550.53|547.73|550.26|547.46|0
1636077630000|2021-11-05 02:00:30|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1636077640000|2021-11-05 02:00:40|550.26|547.46|550.45|547.65|550.45|547.65|550.26|547.46|0
1636077670000|2021-11-05 02:01:10|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1636077680000|2021-11-05 02:01:20|550.81|548.01|550.81|548.01|550.81|548.01|550.63|547.83|0
1636077690000|2021-11-05 02:01:30|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1636077700000|2021-11-05 02:01:40|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1636077710000|2021-11-05 02:01:50|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1636077720000|2021-11-05 02:02:00|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1636077750000|2021-11-05 02:02:30|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1636077770000|2021-11-05 02:02:50|550.63|547.83|550.53|547.73|550.63|547.83|550.53|547.73|0
1636077780000|2021-11-05 02:03:00|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1636077800000|2021-11-05 02:03:20|550.63|547.83|550.63|547.83|550.63|547.83|550.45|547.65|0
1636077810000|2021-11-05 02:03:30|550.45|547.65|550.63|547.83|550.63|547.83|550.45|547.65|0
1636077820000|2021-11-05 02:03:40|550.45|547.65|550.63|547.83|550.63|547.83|550.45|547.65|0
1636077840000|2021-11-05 02:04:00|550.81|548.01|550.63|547.83|550.81|548.01|550.63|547.83|0
1636077850000|2021-11-05 02:04:10|550.72|547.92|550.81|548.01|550.81|548.01|550.63|547.83|0
1636077860000|2021-11-05 02:04:20|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1636077880000|2021-11-05 02:04:40|551.08|548.28|550.99|548.19|551.08|548.28|550.99|548.19|0
1636077900000|2021-11-05 02:05:00|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1636077940000|2021-11-05 02:05:40|551.36|548.56|551.26|548.46|551.36|548.56|551.26|548.46|0
1636077950000|2021-11-05 02:05:50|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1636077960000|2021-11-05 02:06:00|551.54|548.74|551.54|548.74|551.54|548.74|551.54|548.74|0
1636077970000|2021-11-05 02:06:10|551.72|548.92|551.54|548.74|551.72|548.92|551.54|548.74|0
1636077980000|2021-11-05 02:06:20|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1636078010000|2021-11-05 02:06:50|551.63|548.83|551.54|548.74|551.63|548.83|551.54|548.74|0
1636078020000|2021-11-05 02:07:00|551.44|548.64|551.17|548.37|551.44|548.64|551.17|548.37|0
1636078030000|2021-11-05 02:07:10|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1636078050000|2021-11-05 02:07:30|551.54|548.74|551.54|548.74|551.54|548.74|551.54|548.74|0
1636078060000|2021-11-05 02:07:40|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1636078080000|2021-11-05 02:08:00|551.44|548.64|551.17|548.37|551.44|548.64|551.17|548.37|0
1636078090000|2021-11-05 02:08:10|551.36|548.56|551.17|548.37|551.36|548.56|551.17|548.37|0
1636078100000|2021-11-05 02:08:20|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1636078140000|2021-11-05 02:09:00|551.54|548.74|551.72|548.92|551.72|548.92|551.54|548.74|0
1636078150000|2021-11-05 02:09:10|551.54|548.74|551.72|548.92|551.72|548.92|551.54|548.74|0
1636078170000|2021-11-05 02:09:30|551.9|549.1|551.72|548.92|551.9|549.1|551.72|548.92|0
1636078180000|2021-11-05 02:09:40|551.9|549.1|551.9|549.1|552.09|549.29|551.9|549.1|0
1636078190000|2021-11-05 02:09:50|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1636078200000|2021-11-05 02:10:00|551.9|549.1|551.72|548.92|551.9|549.1|551.72|548.92|0
1636078220000|2021-11-05 02:10:20|551.81|549.01|551.81|549.01|551.81|549.01|551.81|549.01|0
1636078230000|2021-11-05 02:10:30|551.72|548.92|551.9|549.1|552.09|549.29|551.72|548.92|0
1636078240000|2021-11-05 02:10:40|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1636078260000|2021-11-05 02:11:00|551.54|548.74|551.72|548.92|551.72|548.92|551.54|548.74|0
1636078270000|2021-11-05 02:11:10|551.63|548.83|551.72|548.92|551.72|548.92|551.54|548.74|0
1636078350000|2021-11-05 02:12:30|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1636078360000|2021-11-05 02:12:40|551.99|549.19|552.08|549.28|552.08|549.28|551.9|549.1|0
1636078380000|2021-11-05 02:13:00|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1636078390000|2021-11-05 02:13:10|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1636078410000|2021-11-05 02:13:30|551.9|549.1|551.9|549.1|552.08|549.28|551.9|549.1|0
1636078420000|2021-11-05 02:13:40|551.72|548.92|551.9|549.1|551.9|549.1|551.72|548.92|0
1636078430000|2021-11-05 02:13:50|551.72|548.92|551.54|548.74|551.72|548.92|551.54|548.74|0
1636078440000|2021-11-05 02:14:00|551.72|548.92|551.9|549.1|551.9|549.1|551.72|548.92|0
1636078450000|2021-11-05 02:14:10|551.72|548.92|551.81|549.01|551.81|549.01|551.72|548.92|0
1636078460000|2021-11-05 02:14:20|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1636078470000|2021-11-05 02:14:30|551.9|549.1|551.72|548.92|551.9|549.1|551.72|548.92|0
1636078500000|2021-11-05 02:15:00|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1636078510000|2021-11-05 02:15:10|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1636078520000|2021-11-05 02:15:20|551.54|548.74|551.54|548.74|551.54|548.74|551.54|548.74|0
1636078530000|2021-11-05 02:15:30|551.35|548.55|551.35|548.55|551.54|548.74|551.35|548.55|0
1636078540000|2021-11-05 02:15:40|551.54|548.74|551.54|548.74|551.54|548.74|551.54|548.74|0
1636078570000|2021-11-05 02:16:10|551.72|548.92|551.72|548.92|551.72|548.92|551.54|548.74|0
1636078580000|2021-11-05 02:16:20|551.54|548.74|551.54|548.74|551.54|548.74|551.54|548.74|0
1636078610000|2021-11-05 02:16:50|551.53|548.73|551.44|548.64|551.53|548.73|551.44|548.64|0
1636078620000|2021-11-05 02:17:00|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1636078640000|2021-11-05 02:17:20|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1636078650000|2021-11-05 02:17:30|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1636078670000|2021-11-05 02:17:50|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1636078680000|2021-11-05 02:18:00|551.72|548.92|551.53|548.73|551.72|548.92|551.53|548.73|0
1636078700000|2021-11-05 02:18:20|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1636078730000|2021-11-05 02:18:50|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1636078750000|2021-11-05 02:19:10|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1636078790000|2021-11-05 02:19:50|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1636078800000|2021-11-05 02:20:00|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1636078810000|2021-11-05 02:20:10|551.53|548.73|551.44|548.64|551.62|548.82|551.44|548.64|0
1636078820000|2021-11-05 02:20:20|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1636078830000|2021-11-05 02:20:30|551.26|548.46|551.26|548.46|551.26|548.46|551.26|548.46|0
1636078840000|2021-11-05 02:20:40|551.35|548.55|551.26|548.46|551.35|548.55|551.17|548.37|0
1636078850000|2021-11-05 02:20:50|551.17|548.37|551.35|548.55|551.35|548.55|551.17|548.37|0
1636078860000|2021-11-05 02:21:00|551.17|548.37|551.35|548.55|551.35|548.55|551.17|548.37|0
1636078890000|2021-11-05 02:21:30|551.53|548.73|551.35|548.55|551.53|548.73|551.35|548.55|0
1636078940000|2021-11-05 02:22:20|551.53|548.73|551.44|548.64|551.53|548.73|551.35|548.55|0
1636078950000|2021-11-05 02:22:30|551.35|548.55|551.53|548.73|551.53|548.73|551.35|548.55|0
1636078970000|2021-11-05 02:22:50|551.62|548.82|551.53|548.73|551.72|548.92|551.53|548.73|0
1636079000000|2021-11-05 02:23:20|551.71|548.91|551.53|548.73|551.71|548.91|551.53|548.73|0
1636079030000|2021-11-05 02:23:50|551.71|548.91|551.53|548.73|551.71|548.91|551.53|548.73|0
1636079040000|2021-11-05 02:24:00|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1636079050000|2021-11-05 02:24:10|551.62|548.82|551.53|548.73|551.62|548.82|551.53|548.73|0
1636079090000|2021-11-05 02:24:50|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1636079100000|2021-11-05 02:25:00|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1636079110000|2021-11-05 02:25:10|552.08|549.28|552.08|549.28|552.26|549.46|552.08|549.28|0
1636079130000|2021-11-05 02:25:30|552.26|549.46|552.08|549.28|552.26|549.46|552.08|549.28|0
1636079140000|2021-11-05 02:25:40|552.26|549.46|552.08|549.28|552.26|549.46|552.08|549.28|0
1636079150000|2021-11-05 02:25:50|552.26|549.46|552.08|549.28|552.26|549.46|552.08|549.28|0
1636079170000|2021-11-05 02:26:10|551.98|549.18|551.98|549.18|551.98|549.18|551.98|549.18|0
1636079180000|2021-11-05 02:26:20|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1636079220000|2021-11-05 02:27:00|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1636079280000|2021-11-05 02:28:00|552.35|549.55|552.44|549.64|552.44|549.64|552.35|549.55|0
1636079290000|2021-11-05 02:28:10|552.26|549.46|552.44|549.64|552.44|549.64|552.26|549.46|0
1636079320000|2021-11-05 02:28:40|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1636079330000|2021-11-05 02:28:50|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1636079340000|2021-11-05 02:29:00|552.35|549.55|552.44|549.64|552.44|549.64|552.35|549.55|0
1636079390000|2021-11-05 02:29:50|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1636079400000|2021-11-05 02:30:00|552.44|549.64|552.63|549.83|552.63|549.83|552.44|549.64|0
1636079410000|2021-11-05 02:30:10|552.44|549.64|552.63|549.83|552.63|549.83|552.44|549.64|0
1636079420000|2021-11-05 02:30:20|552.53|549.73|552.44|549.64|552.63|549.83|552.44|549.64|0
1636079440000|2021-11-05 02:30:40|552.63|549.83|552.44|549.64|552.63|549.83|552.44|549.64|0
1636079480000|2021-11-05 02:31:20|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1636079490000|2021-11-05 02:31:30|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1636079520000|2021-11-05 02:32:00|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1636079530000|2021-11-05 02:32:10|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1636079580000|2021-11-05 02:33:00|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1636079590000|2021-11-05 02:33:10|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1636079600000|2021-11-05 02:33:20|552.08|549.28|552.08|549.28|552.26|549.46|552.08|549.28|0
1636079640000|2021-11-05 02:34:00|552.26|549.46|552.08|549.28|552.26|549.46|552.08|549.28|0
1636079650000|2021-11-05 02:34:10|552.26|549.46|552.26|549.46|552.26|549.46|552.16|549.36|0
1636079660000|2021-11-05 02:34:20|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1636079670000|2021-11-05 02:34:30|551.98|549.18|551.89|549.09|551.98|549.18|551.89|549.09|0
1636079700000|2021-11-05 02:35:00|552.08|549.28|551.89|549.09|552.08|549.28|551.89|549.09|0
1636079720000|2021-11-05 02:35:20|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1636079730000|2021-11-05 02:35:30|551.89|549.09|552.08|549.28|552.08|549.28|551.89|549.09|0
1636079740000|2021-11-05 02:35:40|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1636079760000|2021-11-05 02:36:00|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1636079770000|2021-11-05 02:36:10|551.89|549.09|552.07|549.27|552.07|549.27|551.89|549.09|0
1636079780000|2021-11-05 02:36:20|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1636079810000|2021-11-05 02:36:50|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1636079830000|2021-11-05 02:37:10|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1636079860000|2021-11-05 02:37:40|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1636079880000|2021-11-05 02:38:00|552.16|549.36|552.26|549.46|552.26|549.46|552.16|549.36|0
1636079890000|2021-11-05 02:38:10|552.16|549.36|552.26|549.46|552.26|549.46|552.16|549.36|0
1636079900000|2021-11-05 02:38:20|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1636079930000|2021-11-05 02:38:50|551.98|549.18|551.98|549.18|551.98|549.18|551.98|549.18|0
1636079940000|2021-11-05 02:39:00|552.07|549.27|551.89|549.09|552.07|549.27|551.89|549.09|0
1636079950000|2021-11-05 02:39:10|552.07|549.27|552.07|549.27|552.07|549.27|551.89|549.09|0
1636080020000|2021-11-05 02:40:20|551.89|549.09|552.26|549.46|552.26|549.46|551.89|549.09|0
1636080030000|2021-11-05 02:40:30|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1636080040000|2021-11-05 02:40:40|552.53|549.73|552.53|549.73|552.53|549.73|552.44|549.64|0
1636080050000|2021-11-05 02:40:50|552.44|549.64|552.62|549.82|552.62|549.82|552.44|549.64|0
1636080070000|2021-11-05 02:41:10|552.53|549.73|552.53|549.73|552.62|549.82|552.44|549.64|0
1636080080000|2021-11-05 02:41:20|552.44|549.64|552.62|549.82|552.62|549.82|552.44|549.64|0
1636080100000|2021-11-05 02:41:40|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1636080240000|2021-11-05 02:44:00|552.52|549.72|552.44|549.64|552.52|549.72|552.44|549.64|0
1636080250000|2021-11-05 02:44:10|552.62|549.82|552.62|549.82|552.62|549.82|552.62|549.82|0
1636080260000|2021-11-05 02:44:20|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1636080280000|2021-11-05 02:44:40|552.62|549.82|552.44|549.64|552.62|549.82|552.44|549.64|0
1636080300000|2021-11-05 02:45:00|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1636080320000|2021-11-05 02:45:20|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1636080330000|2021-11-05 02:45:30|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1636080340000|2021-11-05 02:45:40|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1636080350000|2021-11-05 02:45:50|552.25|549.45|552.16|549.36|552.25|549.45|552.16|549.36|0
1636080360000|2021-11-05 02:46:00|552.25|549.45|552.25|549.45|552.25|549.45|552.16|549.36|0
1636080390000|2021-11-05 02:46:30|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1636080400000|2021-11-05 02:46:40|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1636080410000|2021-11-05 02:46:50|552.34|549.54|552.62|549.82|552.62|549.82|552.25|549.45|0
1636080430000|2021-11-05 02:47:10|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1636080450000|2021-11-05 02:47:30|553.17|550.37|553.35|550.55|553.35|550.55|553.17|550.37|0
1636080470000|2021-11-05 02:47:50|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636080520000|2021-11-05 02:48:40|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1636080540000|2021-11-05 02:49:00|552.8|550|552.8|550|552.8|550|552.8|550|0
1636080550000|2021-11-05 02:49:10|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1636080560000|2021-11-05 02:49:20|552.8|550|552.8|550|552.8|550|552.8|550|0
1636080630000|2021-11-05 02:50:30|552.89|550.09|552.98|550.18|552.98|550.18|552.89|550.09|0
1636080670000|2021-11-05 02:51:10|552.8|550|552.8|550|552.8|550|552.8|550|0
1636080750000|2021-11-05 02:52:30|552.98|550.18|552.8|550|552.98|550.18|552.8|550|0
1636080780000|2021-11-05 02:53:00|552.7|549.9|552.62|549.82|552.8|550|552.62|549.82|0
1636080790000|2021-11-05 02:53:10|552.8|550|552.8|550|552.8|550|552.7|549.9|0
1636080830000|2021-11-05 02:53:50|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1636080890000|2021-11-05 02:54:50|552.8|550|552.8|550|552.8|550|552.8|550|0
1636080980000|2021-11-05 02:56:20|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1636080990000|2021-11-05 02:56:30|552.8|550|552.8|550|552.8|550|552.8|550|0
1636081010000|2021-11-05 02:56:50|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1636081020000|2021-11-05 02:57:00|552.8|550|552.8|550|552.8|550|552.8|550|0
1636081040000|2021-11-05 02:57:20|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1636081060000|2021-11-05 02:57:40|552.88|550.08|552.98|550.18|552.98|550.18|552.88|550.08|0
1636081080000|2021-11-05 02:58:00|552.8|550|552.88|550.08|552.88|550.08|552.8|550|0
1636081090000|2021-11-05 02:58:10|552.98|550.18|552.98|550.18|552.98|550.18|552.88|550.08|0
1636081100000|2021-11-05 02:58:20|552.8|550|552.8|550|552.8|550|552.8|550|0
1636081140000|2021-11-05 02:59:00|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1636081150000|2021-11-05 02:59:10|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1636081170000|2021-11-05 02:59:30|552.43|549.63|552.61|549.81|552.61|549.81|552.43|549.63|0
1636081190000|2021-11-05 02:59:50|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1636081200000|2021-11-05 03:00:00|552.8|550|552.98|550.18|552.98|550.18|552.8|550|0
1636081210000|2021-11-05 03:00:10|552.8|550|552.98|550.18|552.98|550.18|552.8|550|0
1636081220000|2021-11-05 03:00:20|552.8|550|552.8|550|552.8|550|552.8|550|0
1636081230000|2021-11-05 03:00:30|552.88|550.08|552.98|550.18|552.98|550.18|552.8|550|0
1636081240000|2021-11-05 03:00:40|552.8|550|552.61|549.81|552.8|550|552.61|549.81|0
1636081260000|2021-11-05 03:01:00|552.8|550|552.8|550|552.8|550|552.8|550|0
1636081310000|2021-11-05 03:01:50|552.61|549.81|552.7|549.9|552.7|549.9|552.61|549.81|0
1636081320000|2021-11-05 03:02:00|552.8|550|552.8|550|552.8|550|552.61|549.81|0
1636081330000|2021-11-05 03:02:10|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1636081340000|2021-11-05 03:02:20|552.8|550|552.8|550|552.8|550|552.8|550|0
1636081350000|2021-11-05 03:02:30|552.43|549.63|552.98|550.18|552.98|550.18|552.43|549.63|0
1636081360000|2021-11-05 03:02:40|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1636081370000|2021-11-05 03:02:50|553.34|550.54|552.98|550.18|553.34|550.54|552.98|550.18|0
1636081380000|2021-11-05 03:03:00|553.16|550.36|553.34|550.54|553.34|550.54|553.16|550.36|0
1636081390000|2021-11-05 03:03:10|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1636081420000|2021-11-05 03:03:40|552.98|550.18|552.79|549.99|552.98|550.18|552.79|549.99|0
1636081440000|2021-11-05 03:04:00|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1636081460000|2021-11-05 03:04:20|552.79|549.99|552.98|550.18|552.98|550.18|552.79|549.99|0
1636081490000|2021-11-05 03:04:50|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636081510000|2021-11-05 03:05:10|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1636081520000|2021-11-05 03:05:20|552.79|549.99|552.79|549.99|552.79|549.99|552.61|549.81|0
1636081530000|2021-11-05 03:05:30|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1636081540000|2021-11-05 03:05:40|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636081550000|2021-11-05 03:05:50|552.88|550.08|552.88|550.08|552.88|550.08|552.88|550.08|0
1636081560000|2021-11-05 03:06:00|552.79|549.99|552.79|549.99|552.98|550.18|552.79|549.99|0
1636081620000|2021-11-05 03:07:00|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1636081630000|2021-11-05 03:07:10|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636081650000|2021-11-05 03:07:30|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1636081710000|2021-11-05 03:08:30|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636081720000|2021-11-05 03:08:40|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1636081740000|2021-11-05 03:09:00|552.79|549.99|552.98|550.18|552.98|550.18|552.79|549.99|0
1636081750000|2021-11-05 03:09:10|552.88|550.08|552.98|550.18|552.98|550.18|552.88|550.08|0
1636081780000|2021-11-05 03:09:40|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636081790000|2021-11-05 03:09:50|552.88|550.08|552.88|550.08|552.97|550.17|552.88|550.08|0
1636081800000|2021-11-05 03:10:00|552.97|550.17|552.79|549.99|552.97|550.17|552.79|549.99|0
1636081810000|2021-11-05 03:10:10|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636081840000|2021-11-05 03:10:40|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636081850000|2021-11-05 03:10:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636081870000|2021-11-05 03:11:10|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636081910000|2021-11-05 03:11:50|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1636081920000|2021-11-05 03:12:00|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636081970000|2021-11-05 03:12:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636081980000|2021-11-05 03:13:00|552.79|549.99|552.97|550.17|552.97|550.17|552.79|549.99|0
1636082000000|2021-11-05 03:13:20|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636082030000|2021-11-05 03:13:50|552.97|550.17|552.79|549.99|552.97|550.17|552.79|549.99|0
1636082040000|2021-11-05 03:14:00|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636082060000|2021-11-05 03:14:20|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636082070000|2021-11-05 03:14:30|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636082080000|2021-11-05 03:14:40|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1636082090000|2021-11-05 03:14:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636082140000|2021-11-05 03:15:40|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636082150000|2021-11-05 03:15:50|553.16|550.36|552.97|550.17|553.16|550.36|552.97|550.17|0
1636082170000|2021-11-05 03:16:10|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636082180000|2021-11-05 03:16:20|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636082410000|2021-11-05 03:20:10|552.79|549.99|553.15|550.35|553.15|550.35|552.79|549.99|0
1636082430000|2021-11-05 03:20:30|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636082440000|2021-11-05 03:20:40|553.15|550.35|552.97|550.17|553.15|550.35|552.97|550.17|0
1636082470000|2021-11-05 03:21:10|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636082500000|2021-11-05 03:21:40|552.6|549.8|552.79|549.99|552.79|549.99|552.6|549.8|0
1636082510000|2021-11-05 03:21:50|552.69|549.89|552.6|549.8|552.69|549.89|552.6|549.8|0
1636082520000|2021-11-05 03:22:00|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636082550000|2021-11-05 03:22:30|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636082560000|2021-11-05 03:22:40|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1636082700000|2021-11-05 03:25:00|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636082720000|2021-11-05 03:25:20|553.15|550.35|552.97|550.17|553.15|550.35|552.97|550.17|0
1636082730000|2021-11-05 03:25:30|553.06|550.26|553.15|550.35|553.15|550.35|553.06|550.26|0
1636082760000|2021-11-05 03:26:00|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636082910000|2021-11-05 03:28:30|553.15|550.35|552.97|550.17|553.15|550.35|552.97|550.17|0
1636082950000|2021-11-05 03:29:10|552.78|549.98|552.87|550.07|552.97|550.17|552.78|549.98|0
1636082960000|2021-11-05 03:29:20|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636083030000|2021-11-05 03:30:30|552.6|549.8|552.78|549.98|552.78|549.98|552.6|549.8|0
1636083050000|2021-11-05 03:30:50|552.69|549.89|552.6|549.8|552.69|549.89|552.6|549.8|0
1636083070000|2021-11-05 03:31:10|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636083110000|2021-11-05 03:31:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636083180000|2021-11-05 03:33:00|552.78|549.98|552.78|549.98|552.97|550.17|552.78|549.98|0
1636083210000|2021-11-05 03:33:30|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1636083240000|2021-11-05 03:34:00|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636083250000|2021-11-05 03:34:10|552.87|550.07|552.78|549.98|552.96|550.16|552.78|549.98|0
1636083260000|2021-11-05 03:34:20|552.87|550.07|552.78|549.98|552.87|550.07|552.78|549.98|0
1636083500000|2021-11-05 03:38:20|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636083520000|2021-11-05 03:38:40|552.69|549.89|552.78|549.98|552.78|549.98|552.69|549.89|0
1636083530000|2021-11-05 03:38:50|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636083590000|2021-11-05 03:39:50|552.68|549.88|552.78|549.98|552.78|549.98|552.68|549.88|0
1636083600000|2021-11-05 03:40:00|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636083610000|2021-11-05 03:40:10|552.5|549.7|552.6|549.8|552.6|549.8|552.5|549.7|0
1636083620000|2021-11-05 03:40:20|552.41|549.61|552.6|549.8|552.6|549.8|552.41|549.61|0
1636083660000|2021-11-05 03:41:00|552.41|549.61|552.6|549.8|552.6|549.8|552.41|549.61|0
1636083700000|2021-11-05 03:41:40|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1636083740000|2021-11-05 03:42:20|552.05|549.25|551.87|549.07|552.05|549.25|551.87|549.07|0
1636083750000|2021-11-05 03:42:30|552.05|549.25|552.14|549.34|552.14|549.34|552.05|549.25|0
1636083760000|2021-11-05 03:42:40|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636083770000|2021-11-05 03:42:50|551.87|549.07|551.86|549.06|551.87|549.07|551.86|549.06|0
1636083780000|2021-11-05 03:43:00|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1636083800000|2021-11-05 03:43:20|551.5|548.7|551.68|548.88|551.68|548.88|551.5|548.7|0
1636083810000|2021-11-05 03:43:30|551.5|548.7|551.68|548.88|551.68|548.88|551.5|548.7|0
1636083820000|2021-11-05 03:43:40|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1636083840000|2021-11-05 03:44:00|551.68|548.88|551.5|548.7|551.68|548.88|551.5|548.7|0
1636083850000|2021-11-05 03:44:10|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1636083860000|2021-11-05 03:44:20|551.5|548.7|551.68|548.88|551.68|548.88|551.5|548.7|0
1636083870000|2021-11-05 03:44:30|551.59|548.79|551.59|548.79|551.59|548.79|551.5|548.7|0
1636083880000|2021-11-05 03:44:40|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1636083900000|2021-11-05 03:45:00|551.5|548.7|551.5|548.7|551.5|548.7|551.32|548.52|0
1636083910000|2021-11-05 03:45:10|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1636083940000|2021-11-05 03:45:40|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1636083960000|2021-11-05 03:46:00|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636083970000|2021-11-05 03:46:10|551.95|549.15|551.86|549.06|551.95|549.15|551.86|549.06|0
1636083980000|2021-11-05 03:46:20|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636084020000|2021-11-05 03:47:00|551.86|549.06|552.05|549.25|552.05|549.25|551.86|549.06|0
1636084030000|2021-11-05 03:47:10|551.95|549.15|552.05|549.25|552.05|549.25|551.95|549.15|0
1636084040000|2021-11-05 03:47:20|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636084050000|2021-11-05 03:47:30|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636084060000|2021-11-05 03:47:40|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636084080000|2021-11-05 03:48:00|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636084090000|2021-11-05 03:48:10|552.13|549.33|552.05|549.25|552.13|549.33|552.05|549.25|0
1636084120000|2021-11-05 03:48:40|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636084130000|2021-11-05 03:48:50|552.13|549.33|552.13|549.33|552.13|549.33|552.05|549.25|0
1636084140000|2021-11-05 03:49:00|552.05|549.25|552.23|549.43|552.23|549.43|552.05|549.25|0
1636084170000|2021-11-05 03:49:30|552.41|549.61|552.23|549.43|552.41|549.61|552.23|549.43|0
1636084220000|2021-11-05 03:50:20|552.41|549.61|552.23|549.43|552.41|549.61|552.23|549.43|0
1636084230000|2021-11-05 03:50:30|552.31|549.51|552.41|549.61|552.41|549.61|552.31|549.51|0
1636084320000|2021-11-05 03:52:00|552.59|549.79|552.41|549.61|552.59|549.79|552.41|549.61|0
1636084340000|2021-11-05 03:52:20|552.59|549.79|552.41|549.61|552.59|549.79|552.41|549.61|0
1636084380000|2021-11-05 03:53:00|552.59|549.79|552.41|549.61|552.59|549.79|552.41|549.61|0
1636084390000|2021-11-05 03:53:10|552.5|549.7|552.59|549.79|552.59|549.79|552.5|549.7|0
1636084410000|2021-11-05 03:53:30|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1636084420000|2021-11-05 03:53:40|552.5|549.7|552.41|549.61|552.59|549.79|552.41|549.61|0
1636084430000|2021-11-05 03:53:50|552.59|549.79|552.59|549.79|552.59|549.79|552.59|549.79|0
1636084510000|2021-11-05 03:55:10|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1636084620000|2021-11-05 03:57:00|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636084640000|2021-11-05 03:57:20|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1636084680000|2021-11-05 03:58:00|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1636084690000|2021-11-05 03:58:10|552.86|550.06|552.96|550.16|552.96|550.16|552.86|550.06|0
1636084710000|2021-11-05 03:58:30|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1636084730000|2021-11-05 03:58:50|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1636084800000|2021-11-05 04:00:00|552.68|549.88|552.59|549.79|552.68|549.88|552.59|549.79|0
1636084960000|2021-11-05 04:02:40|552.77|549.97|552.59|549.79|552.77|549.97|552.59|549.79|0
1636085030000|2021-11-05 04:03:50|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1636085130000|2021-11-05 04:05:30|552.95|550.15|552.77|549.97|552.95|550.15|552.77|549.97|0
1636085200000|2021-11-05 04:06:40|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1636085210000|2021-11-05 04:06:50|553.13|550.33|552.95|550.15|553.13|550.33|552.95|550.15|0
1636085220000|2021-11-05 04:07:00|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636085240000|2021-11-05 04:07:20|552.95|550.15|553.13|550.33|553.13|550.33|552.95|550.15|0
1636085250000|2021-11-05 04:07:30|553.04|550.24|553.13|550.33|553.13|550.33|552.95|550.15|0
1636085260000|2021-11-05 04:07:40|552.95|550.15|552.95|550.15|553.13|550.33|552.95|550.15|0
1636085310000|2021-11-05 04:08:30|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636085350000|2021-11-05 04:09:10|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1636085360000|2021-11-05 04:09:20|553.22|550.42|553.13|550.33|553.22|550.42|553.13|550.33|0
1636085370000|2021-11-05 04:09:30|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1636085380000|2021-11-05 04:09:40|553.13|550.33|553.32|550.52|553.32|550.52|553.13|550.33|0
1636085420000|2021-11-05 04:10:20|553.13|550.33|553.32|550.52|553.32|550.52|553.13|550.33|0
1636085490000|2021-11-05 04:11:30|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636085510000|2021-11-05 04:11:50|553.22|550.42|553.32|550.52|553.32|550.52|553.22|550.42|0
1636085540000|2021-11-05 04:12:20|553.31|550.51|553.5|550.7|553.5|550.7|553.31|550.51|0
1636085550000|2021-11-05 04:12:30|553.31|550.51|553.5|550.7|553.5|550.7|553.31|550.51|0
1636085560000|2021-11-05 04:12:40|553.31|550.51|553.5|550.7|553.5|550.7|553.31|550.51|0
1636085570000|2021-11-05 04:12:50|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636085590000|2021-11-05 04:13:10|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1636085600000|2021-11-05 04:13:20|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636085640000|2021-11-05 04:14:00|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1636085660000|2021-11-05 04:14:20|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636085700000|2021-11-05 04:15:00|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1636085800000|2021-11-05 04:16:40|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636085810000|2021-11-05 04:16:50|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1636085820000|2021-11-05 04:17:00|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636085990000|2021-11-05 04:19:50|553.13|550.33|553.31|550.51|553.31|550.51|553.13|550.33|0
1636086190000|2021-11-05 04:23:10|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636086220000|2021-11-05 04:23:40|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636086240000|2021-11-05 04:24:00|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636086300000|2021-11-05 04:25:00|552.94|550.14|552.94|550.14|552.94|550.14|552.94|550.14|0
1636086310000|2021-11-05 04:25:10|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636086470000|2021-11-05 04:27:50|552.94|550.14|552.94|550.14|552.94|550.14|552.94|550.14|0
1636086480000|2021-11-05 04:28:00|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636086510000|2021-11-05 04:28:30|552.94|550.14|553.13|550.33|553.13|550.33|552.94|550.14|0
1636086520000|2021-11-05 04:28:40|552.94|550.14|553.03|550.23|553.13|550.33|552.94|550.14|0
1636086530000|2021-11-05 04:28:50|553.13|550.33|552.94|550.14|553.13|550.33|552.94|550.14|0
1636086540000|2021-11-05 04:29:00|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1636086570000|2021-11-05 04:29:30|553.03|550.23|552.94|550.14|553.03|550.23|552.94|550.14|0
1636086580000|2021-11-05 04:29:40|553.13|550.33|552.94|550.14|553.13|550.33|552.94|550.14|0
1636086590000|2021-11-05 04:29:50|553.12|550.32|553.12|550.32|553.12|550.32|553.12|550.32|0
1636086620000|2021-11-05 04:30:20|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636086660000|2021-11-05 04:31:00|553.12|550.32|553.12|550.32|553.12|550.32|553.12|550.32|0
1636086670000|2021-11-05 04:31:10|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636086750000|2021-11-05 04:32:30|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636086800000|2021-11-05 04:33:20|553.49|550.69|553.67|550.87|553.67|550.87|553.49|550.69|0
1636086880000|2021-11-05 04:34:40|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1636086920000|2021-11-05 04:35:20|553.67|550.87|553.49|550.69|553.67|550.87|553.49|550.69|0
1636086930000|2021-11-05 04:35:30|553.39|550.59|553.31|550.51|553.49|550.69|553.31|550.51|0
1636086940000|2021-11-05 04:35:40|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1636086980000|2021-11-05 04:36:20|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636087020000|2021-11-05 04:37:00|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636087030000|2021-11-05 04:37:10|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636087050000|2021-11-05 04:37:30|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636087070000|2021-11-05 04:37:50|554.04|551.24|554.04|551.24|554.04|551.24|554.04|551.24|0
1636087080000|2021-11-05 04:38:00|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636087140000|2021-11-05 04:39:00|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636087180000|2021-11-05 04:39:40|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636087200000|2021-11-05 04:40:00|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636087240000|2021-11-05 04:40:40|553.49|550.69|553.67|550.87|553.67|550.87|553.49|550.69|0
1636087340000|2021-11-05 04:42:20|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1636087420000|2021-11-05 04:43:40|553.3|550.5|553.39|550.59|553.49|550.69|553.3|550.5|0
1636087430000|2021-11-05 04:43:50|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1636087530000|2021-11-05 04:45:30|553.67|550.87|553.57|550.77|553.67|550.87|553.57|550.77|0
1636087540000|2021-11-05 04:45:40|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1636087550000|2021-11-05 04:45:50|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636087560000|2021-11-05 04:46:00|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1636087580000|2021-11-05 04:46:20|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636087590000|2021-11-05 04:46:30|553.57|550.77|553.48|550.68|553.57|550.77|553.48|550.68|0
1636087600000|2021-11-05 04:46:40|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636087610000|2021-11-05 04:46:50|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1636087630000|2021-11-05 04:47:10|553.57|550.77|553.48|550.68|553.57|550.77|553.48|550.68|0
1636087650000|2021-11-05 04:47:30|553.57|550.77|553.48|550.68|553.57|550.77|553.48|550.68|0
1636087660000|2021-11-05 04:47:40|553.57|550.77|553.48|550.68|553.57|550.77|553.48|550.68|0
1636087890000|2021-11-05 04:51:30|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1636088000000|2021-11-05 04:53:20|553.57|550.77|553.66|550.86|553.66|550.86|553.57|550.77|0
1636088010000|2021-11-05 04:53:30|553.48|550.68|553.66|550.86|553.66|550.86|553.48|550.68|0
1636088170000|2021-11-05 04:56:10|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636088180000|2021-11-05 04:56:20|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1636088290000|2021-11-05 04:58:10|553.84|551.04|553.66|550.86|553.84|551.04|553.66|550.86|0
1636088310000|2021-11-05 04:58:30|553.84|551.04|553.66|550.86|553.84|551.04|553.66|550.86|0
1636088340000|2021-11-05 04:59:00|553.48|550.68|553.66|550.86|553.66|550.86|553.48|550.68|0
1636088420000|2021-11-05 05:00:20|553.57|550.77|553.48|550.68|553.57|550.77|553.48|550.68|0
1636088440000|2021-11-05 05:00:40|553.57|550.77|553.66|550.86|553.66|550.86|553.48|550.68|0
1636088450000|2021-11-05 05:00:50|553.48|550.68|553.66|550.86|553.66|550.86|553.48|550.68|0
1636088460000|2021-11-05 05:01:00|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1636088500000|2021-11-05 05:01:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1636088520000|2021-11-05 05:02:00|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1636088600000|2021-11-05 05:03:20|553.75|550.95|553.66|550.86|553.75|550.95|553.66|550.86|0
1636088610000|2021-11-05 05:03:30|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1636088620000|2021-11-05 05:03:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1636088630000|2021-11-05 05:03:50|553.84|551.04|553.66|550.86|553.84|551.04|553.66|550.86|0
1636088640000|2021-11-05 05:04:00|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1636088700000|2021-11-05 05:05:00|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636088730000|2021-11-05 05:05:30|553.11|550.31|553.11|550.31|553.11|550.31|553.11|550.31|0
1636088740000|2021-11-05 05:05:40|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636088800000|2021-11-05 05:06:40|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1636088810000|2021-11-05 05:06:50|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636088820000|2021-11-05 05:07:00|553.2|550.4|552.93|550.13|553.2|550.4|552.93|550.13|0
1636088830000|2021-11-05 05:07:10|553.11|550.31|553.11|550.31|553.11|550.31|553.11|550.31|0
1636088860000|2021-11-05 05:07:40|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636088880000|2021-11-05 05:08:00|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1636088890000|2021-11-05 05:08:10|553.47|550.67|553.47|550.67|553.47|550.67|553.38|550.58|0
1636088900000|2021-11-05 05:08:20|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636088920000|2021-11-05 05:08:40|553.47|550.67|553.47|550.67|553.47|550.67|553.29|550.49|0
1636088930000|2021-11-05 05:08:50|553.29|550.49|553.47|550.67|553.47|550.67|553.29|550.49|0
1636088950000|2021-11-05 05:09:10|553.66|550.86|553.47|550.67|553.66|550.86|553.47|550.67|0
1636088960000|2021-11-05 05:09:20|553.66|550.86|553.47|550.67|553.66|550.86|553.47|550.67|0
1636088980000|2021-11-05 05:09:40|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636089000000|2021-11-05 05:10:00|553.11|550.31|552.93|550.13|553.11|550.31|552.93|550.13|0
1636089010000|2021-11-05 05:10:10|553.11|550.31|553.11|550.31|553.11|550.31|553.11|550.31|0
1636089030000|2021-11-05 05:10:30|552.93|550.13|553.11|550.31|553.11|550.31|552.93|550.13|0
1636089070000|2021-11-05 05:11:10|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636089090000|2021-11-05 05:11:30|553.47|550.67|553.29|550.49|553.47|550.67|553.29|550.49|0
1636089110000|2021-11-05 05:11:50|553.38|550.58|553.29|550.49|553.47|550.67|553.29|550.49|0
1636089120000|2021-11-05 05:12:00|553.11|550.31|553.29|550.49|553.29|550.49|553.11|550.31|0
1636089130000|2021-11-05 05:12:10|553.11|550.31|553.11|550.31|553.11|550.31|553.11|550.31|0
1636089180000|2021-11-05 05:13:00|553.2|550.4|553.29|550.49|553.29|550.49|553.2|550.4|0
1636089290000|2021-11-05 05:14:50|553.11|550.31|553.19|550.39|553.19|550.39|553.11|550.31|0
1636089300000|2021-11-05 05:15:00|553.29|550.49|553.11|550.31|553.29|550.49|553.11|550.31|0
1636089350000|2021-11-05 05:15:50|553.19|550.39|553.19|550.39|553.29|550.49|553.19|550.39|0
1636089360000|2021-11-05 05:16:00|553.11|550.31|553.11|550.31|553.11|550.31|553.11|550.31|0
1636089370000|2021-11-05 05:16:10|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636089400000|2021-11-05 05:16:40|553.47|550.67|553.29|550.49|553.47|550.67|553.29|550.49|0
1636089410000|2021-11-05 05:16:50|553.47|550.67|553.29|550.49|553.47|550.67|553.29|550.49|0
1636089440000|2021-11-05 05:17:20|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1636089450000|2021-11-05 05:17:30|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636089460000|2021-11-05 05:17:40|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1636089480000|2021-11-05 05:18:00|553.29|550.49|553.29|550.49|553.47|550.67|553.29|550.49|0
1636089520000|2021-11-05 05:18:40|553.47|550.67|553.29|550.49|553.47|550.67|553.29|550.49|0
1636089530000|2021-11-05 05:18:50|553.38|550.58|553.47|550.67|553.47|550.67|553.38|550.58|0
1636089540000|2021-11-05 05:19:00|553.38|550.58|553.29|550.49|553.38|550.58|553.29|550.49|0
1636089590000|2021-11-05 05:19:50|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1636089600000|2021-11-05 05:20:00|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636089610000|2021-11-05 05:20:10|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1636089620000|2021-11-05 05:20:20|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1636089740000|2021-11-05 05:22:20|553.29|550.49|553.47|550.67|553.47|550.67|553.29|550.49|0
1636089800000|2021-11-05 05:23:20|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1636089810000|2021-11-05 05:23:30|553.47|550.67|553.29|550.49|553.47|550.67|553.29|550.49|0
1636089850000|2021-11-05 05:24:10|553.1|550.3|553.1|550.3|553.1|550.3|553.1|550.3|0
1636089900000|2021-11-05 05:25:00|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1636089910000|2021-11-05 05:25:10|553.1|550.3|553.1|550.3|553.1|550.3|553.1|550.3|0
1636089950000|2021-11-05 05:25:50|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636090000000|2021-11-05 05:26:40|553.1|550.3|553.1|550.3|553.1|550.3|553.1|550.3|0
1636090030000|2021-11-05 05:27:10|553.19|550.39|553.28|550.48|553.28|550.48|553.1|550.3|0
1636090040000|2021-11-05 05:27:20|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1636090050000|2021-11-05 05:27:30|553.1|550.3|553.28|550.48|553.28|550.48|553.1|550.3|0
1636090060000|2021-11-05 05:27:40|553.1|550.3|553.1|550.3|553.1|550.3|553.1|550.3|0
1636090070000|2021-11-05 05:27:50|553.28|550.48|553.1|550.3|553.28|550.48|553.1|550.3|0
1636090080000|2021-11-05 05:28:00|553.19|550.39|553.1|550.3|553.19|550.39|553.1|550.3|0
1636090120000|2021-11-05 05:28:40|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636090130000|2021-11-05 05:28:50|553.19|550.39|553.28|550.48|553.28|550.48|553.19|550.39|0
1636090150000|2021-11-05 05:29:10|553.1|550.3|553.28|550.48|553.28|550.48|553.1|550.3|0
1636090160000|2021-11-05 05:29:20|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1636090170000|2021-11-05 05:29:30|553.55|550.75|553.47|550.67|553.55|550.75|553.47|550.67|0
1636090180000|2021-11-05 05:29:40|553.65|550.85|553.47|550.67|553.65|550.85|553.47|550.67|0
1636090190000|2021-11-05 05:29:50|553.55|550.75|553.47|550.67|553.65|550.85|553.47|550.67|0
1636090200000|2021-11-05 05:30:00|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1636090210000|2021-11-05 05:30:10|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1636090220000|2021-11-05 05:30:20|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636090230000|2021-11-05 05:30:30|553.47|550.67|553.37|550.57|553.47|550.67|553.37|550.57|0
1636090240000|2021-11-05 05:30:40|553.47|550.67|553.37|550.57|553.47|550.67|553.28|550.48|0
1636090250000|2021-11-05 05:30:50|553.47|550.67|553.47|550.67|553.47|550.67|553.37|550.57|0
1636090260000|2021-11-05 05:31:00|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636090370000|2021-11-05 05:32:50|553.37|550.57|553.46|550.66|553.46|550.66|553.28|550.48|0
1636090390000|2021-11-05 05:33:10|553.55|550.75|553.46|550.66|553.55|550.75|553.46|550.66|0
1636090440000|2021-11-05 05:34:00|553.65|550.85|553.46|550.66|553.65|550.85|553.46|550.66|0
1636090480000|2021-11-05 05:34:40|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636090510000|2021-11-05 05:35:10|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1636090550000|2021-11-05 05:35:50|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636090560000|2021-11-05 05:36:00|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1636090610000|2021-11-05 05:36:50|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636090620000|2021-11-05 05:37:00|553.46|550.66|553.46|550.66|553.46|550.66|553.28|550.48|0
1636090680000|2021-11-05 05:38:00|553.65|550.85|553.65|550.85|553.65|550.85|553.46|550.66|0
1636090690000|2021-11-05 05:38:10|553.46|550.66|553.55|550.75|553.55|550.75|553.46|550.66|0
1636090700000|2021-11-05 05:38:20|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1636090720000|2021-11-05 05:38:40|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1636090750000|2021-11-05 05:39:10|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1636090780000|2021-11-05 05:39:40|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1636090810000|2021-11-05 05:40:10|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1636090820000|2021-11-05 05:40:20|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636090850000|2021-11-05 05:40:50|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1636090860000|2021-11-05 05:41:00|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1636091080000|2021-11-05 05:44:40|553.46|550.66|553.28|550.48|553.46|550.66|553.28|550.48|0
1636091220000|2021-11-05 05:47:00|553.09|550.29|553.28|550.48|553.28|550.48|553.09|550.29|0
1636091260000|2021-11-05 05:47:40|553.18|550.38|553.28|550.48|553.28|550.48|553.18|550.38|0
1636091270000|2021-11-05 05:47:50|553.18|550.38|553.09|550.29|553.28|550.48|553.09|550.29|0
1636091320000|2021-11-05 05:48:40|552.91|550.11|552.91|550.11|552.91|550.11|552.91|550.11|0
1636091330000|2021-11-05 05:48:50|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1636091370000|2021-11-05 05:49:30|553.28|550.48|553.09|550.29|553.28|550.48|553.09|550.29|0
1636091400000|2021-11-05 05:50:00|553.27|550.47|553.27|550.47|553.27|550.47|553.27|550.47|0
1636091450000|2021-11-05 05:50:50|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1636091460000|2021-11-05 05:51:00|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1636091470000|2021-11-05 05:51:10|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1636091490000|2021-11-05 05:51:30|554.84|552.04|554.84|552.04|554.84|552.04|554.84|552.04|0
1636091530000|2021-11-05 05:52:10|554.66|551.86|554.84|552.04|554.84|552.04|554.66|551.86|0
1636091570000|2021-11-05 05:52:50|554.66|551.86|554.75|551.95|554.75|551.95|554.66|551.86|0
1636091580000|2021-11-05 05:53:00|554.84|552.04|554.84|552.04|554.84|552.04|554.84|552.04|0
1636091590000|2021-11-05 05:53:10|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1636091600000|2021-11-05 05:53:20|554.48|551.68|554.48|551.68|554.66|551.86|554.48|551.68|0
1636091620000|2021-11-05 05:53:40|554.57|551.77|554.57|551.77|554.57|551.77|554.48|551.68|0
1636091630000|2021-11-05 05:53:50|554.66|551.86|554.48|551.68|554.66|551.86|554.48|551.68|0
1636091720000|2021-11-05 05:55:20|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636091740000|2021-11-05 05:55:40|554.48|551.68|554.29|551.49|554.48|551.68|554.29|551.49|0
1636091760000|2021-11-05 05:56:00|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1636091770000|2021-11-05 05:56:10|554.38|551.58|554.48|551.68|554.48|551.68|554.29|551.49|0
1636091780000|2021-11-05 05:56:20|554.29|551.49|554.29|551.49|554.38|551.58|554.29|551.49|0
1636091800000|2021-11-05 05:56:40|554.48|551.68|554.29|551.49|554.48|551.68|554.29|551.49|0
1636091810000|2021-11-05 05:56:50|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1636091850000|2021-11-05 05:57:30|554.29|551.49|554.11|551.31|554.29|551.49|554.11|551.31|0
1636091860000|2021-11-05 05:57:40|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636091940000|2021-11-05 05:59:00|554.11|551.31|554.29|551.49|554.29|551.49|554.11|551.31|0
1636092000000|2021-11-05 06:00:00|553.74|550.94|553.93|551.13|553.93|551.13|553.74|550.94|0
1636092010000|2021-11-05 06:00:10|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1636092020000|2021-11-05 06:00:20|553.56|550.76|553.74|550.94|553.74|550.94|553.56|550.76|0
1636092030000|2021-11-05 06:00:30|553.83|551.03|553.93|551.13|553.93|551.13|553.83|551.03|0
1636092040000|2021-11-05 06:00:40|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1636092050000|2021-11-05 06:00:50|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636092080000|2021-11-05 06:01:20|554.11|551.31|554.29|551.49|554.29|551.49|554.11|551.31|0
1636092110000|2021-11-05 06:01:50|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1636092120000|2021-11-05 06:02:00|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1636092130000|2021-11-05 06:02:10|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1636092140000|2021-11-05 06:02:20|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636092150000|2021-11-05 06:02:30|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1636092160000|2021-11-05 06:02:40|554.29|551.49|554.29|551.49|554.29|551.49|554.11|551.31|0
1636092190000|2021-11-05 06:03:10|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1636092200000|2021-11-05 06:03:20|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1636092230000|2021-11-05 06:03:50|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1636092240000|2021-11-05 06:04:00|554.38|551.58|554.29|551.49|554.38|551.58|554.29|551.49|0
1636092300000|2021-11-05 06:05:00|554.11|551.31|554.2|551.4|554.2|551.4|554.11|551.31|0
1636092310000|2021-11-05 06:05:10|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636092320000|2021-11-05 06:05:20|554.2|551.4|554.11|551.31|554.2|551.4|554.11|551.31|0
1636092350000|2021-11-05 06:05:50|554.2|551.4|554.11|551.31|554.2|551.4|554.11|551.31|0
1636092360000|2021-11-05 06:06:00|554.29|551.49|554.11|551.31|554.29|551.49|554.11|551.31|0
1636092370000|2021-11-05 06:06:10|554.29|551.49|554.11|551.31|554.29|551.49|554.11|551.31|0
1636092380000|2021-11-05 06:06:20|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636092410000|2021-11-05 06:06:50|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1636092420000|2021-11-05 06:07:00|554.01|551.21|554.01|551.21|554.01|551.21|554.01|551.21|0
1636092430000|2021-11-05 06:07:10|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1636092460000|2021-11-05 06:07:40|554.01|551.21|554.01|551.21|554.01|551.21|554.01|551.21|0
1636092470000|2021-11-05 06:07:50|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1636092480000|2021-11-05 06:08:00|554.01|551.21|554.11|551.31|554.11|551.31|554.01|551.21|0
1636092500000|2021-11-05 06:08:20|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636092520000|2021-11-05 06:08:40|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1636092550000|2021-11-05 06:09:10|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1636092560000|2021-11-05 06:09:20|554.11|551.31|554.29|551.49|554.29|551.49|554.11|551.31|0
1636092600000|2021-11-05 06:10:00|554.11|551.31|554.29|551.49|554.29|551.49|554.11|551.31|0
1636092610000|2021-11-05 06:10:10|554.47|551.67|554.29|551.49|554.47|551.67|554.29|551.49|0
1636092620000|2021-11-05 06:10:20|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1636092670000|2021-11-05 06:11:10|554.29|551.49|554.65|551.85|554.65|551.85|554.29|551.49|0
1636092680000|2021-11-05 06:11:20|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1636092710000|2021-11-05 06:11:50|554.65|551.85|554.29|551.49|554.65|551.85|554.29|551.49|0
1636092720000|2021-11-05 06:12:00|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1636092740000|2021-11-05 06:12:20|554.01|551.21|553.92|551.12|554.11|551.31|553.92|551.12|0
1636092750000|2021-11-05 06:12:30|554.01|551.21|554.29|551.49|554.29|551.49|554.01|551.21|0
1636092780000|2021-11-05 06:13:00|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1636092790000|2021-11-05 06:13:10|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636092860000|2021-11-05 06:14:20|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1636092900000|2021-11-05 06:15:00|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636092910000|2021-11-05 06:15:10|554.47|551.67|554.29|551.49|554.47|551.67|554.29|551.49|0
1636092930000|2021-11-05 06:15:30|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1636092940000|2021-11-05 06:15:40|554.1|551.3|554.29|551.49|554.29|551.49|554.1|551.3|0
1636093020000|2021-11-05 06:17:00|554.47|551.67|554.37|551.57|554.47|551.67|554.37|551.57|0
1636093030000|2021-11-05 06:17:10|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636093070000|2021-11-05 06:17:50|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1636093100000|2021-11-05 06:18:20|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636093110000|2021-11-05 06:18:30|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1636093130000|2021-11-05 06:18:50|554.29|551.49|554.19|551.39|554.29|551.49|554.19|551.39|0
1636093140000|2021-11-05 06:19:00|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1636093170000|2021-11-05 06:19:30|554.37|551.57|554.47|551.67|554.47|551.67|554.37|551.57|0
1636093210000|2021-11-05 06:20:10|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1636093250000|2021-11-05 06:20:50|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1636093260000|2021-11-05 06:21:00|554.28|551.48|554.1|551.3|554.28|551.48|554.1|551.3|0
1636093320000|2021-11-05 06:22:00|554.28|551.48|554.1|551.3|554.28|551.48|554.1|551.3|0
1636093350000|2021-11-05 06:22:30|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1636093360000|2021-11-05 06:22:40|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1636093370000|2021-11-05 06:22:50|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1636093420000|2021-11-05 06:23:40|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1636093440000|2021-11-05 06:24:00|554.1|551.3|553.92|551.12|554.1|551.3|553.92|551.12|0
1636093450000|2021-11-05 06:24:10|554.1|551.3|553.92|551.12|554.1|551.3|553.92|551.12|0
1636093490000|2021-11-05 06:24:50|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1636093500000|2021-11-05 06:25:00|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1636093560000|2021-11-05 06:26:00|553.73|550.93|553.73|550.93|553.92|551.12|553.73|550.93|0
1636093660000|2021-11-05 06:27:40|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1636093740000|2021-11-05 06:29:00|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1636093750000|2021-11-05 06:29:10|553.64|550.84|553.73|550.93|553.73|550.93|553.64|550.84|0
1636093760000|2021-11-05 06:29:20|553.55|550.75|553.64|550.84|553.64|550.84|553.55|550.75|0
1636093770000|2021-11-05 06:29:30|553.55|550.75|553.73|550.93|553.73|550.93|553.55|550.75|0
1636093790000|2021-11-05 06:29:50|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1636093800000|2021-11-05 06:30:00|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1636093900000|2021-11-05 06:31:40|553.18|550.38|553.37|550.57|553.37|550.57|553.18|550.38|0
1636093950000|2021-11-05 06:32:30|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1636093980000|2021-11-05 06:33:00|553.45|550.65|553.45|550.65|553.45|550.65|553.45|550.65|0
1636093990000|2021-11-05 06:33:10|553.55|550.75|553.37|550.57|553.55|550.75|553.37|550.57|0
1636094000000|2021-11-05 06:33:20|553.45|550.65|553.55|550.75|553.55|550.75|553.45|550.65|0
1636094010000|2021-11-05 06:33:30|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1636094040000|2021-11-05 06:34:00|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1636094100000|2021-11-05 06:35:00|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1636094140000|2021-11-05 06:35:40|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1636094170000|2021-11-05 06:36:10|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1636094200000|2021-11-05 06:36:40|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1636094230000|2021-11-05 06:37:10|553.55|550.75|553.55|550.75|553.55|550.75|553.36|550.56|0
1636094240000|2021-11-05 06:37:20|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1636094250000|2021-11-05 06:37:30|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1636094290000|2021-11-05 06:38:10|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1636094300000|2021-11-05 06:38:20|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1636094330000|2021-11-05 06:38:50|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1636094390000|2021-11-05 06:39:50|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1636094460000|2021-11-05 06:41:00|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1636094560000|2021-11-05 06:42:40|553.81|551.01|553.91|551.11|553.91|551.11|553.81|551.01|0
1636094590000|2021-11-05 06:43:10|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1636094610000|2021-11-05 06:43:30|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1636094630000|2021-11-05 06:43:50|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1636094650000|2021-11-05 06:44:10|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1636094660000|2021-11-05 06:44:20|553.73|550.93|553.91|551.11|553.91|551.11|553.73|550.93|0
1636094710000|2021-11-05 06:45:10|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1636094740000|2021-11-05 06:45:40|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1636094750000|2021-11-05 06:45:50|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1636094760000|2021-11-05 06:46:00|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1636094770000|2021-11-05 06:46:10|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1636094830000|2021-11-05 06:47:10|553.54|550.74|553.36|550.56|553.54|550.74|553.36|550.56|0
1636094900000|2021-11-05 06:48:20|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1636094920000|2021-11-05 06:48:40|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1636094940000|2021-11-05 06:49:00|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1636094960000|2021-11-05 06:49:20|552.99|550.19|553.18|550.38|553.18|550.38|552.99|550.19|0
1636094980000|2021-11-05 06:49:40|553.08|550.28|552.99|550.19|553.08|550.28|552.99|550.19|0
1636095030000|2021-11-05 06:50:30|552.9|550.1|552.9|550.1|552.9|550.1|552.9|550.1|0
1636095040000|2021-11-05 06:50:40|552.99|550.19|552.81|550.01|552.99|550.19|552.81|550.01|0
1636095050000|2021-11-05 06:50:50|552.99|550.19|552.99|550.19|552.99|550.19|552.99|550.19|0
1636095060000|2021-11-05 06:51:00|553.18|550.38|552.99|550.19|553.18|550.38|552.99|550.19|0
1636095120000|2021-11-05 06:52:00|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1636095230000|2021-11-05 06:53:50|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1636095240000|2021-11-05 06:54:00|553.17|550.37|553.36|550.56|553.36|550.56|553.17|550.37|0
1636095350000|2021-11-05 06:55:50|553.26|550.46|553.17|550.37|553.26|550.46|553.17|550.37|0
1636095360000|2021-11-05 06:56:00|553.26|550.46|553.26|550.46|553.26|550.46|553.26|550.46|0
1636095370000|2021-11-05 06:56:10|553.17|550.37|553.36|550.56|553.36|550.56|553.17|550.37|0
1636095390000|2021-11-05 06:56:30|553.17|550.37|553.26|550.46|553.26|550.46|553.17|550.37|0
1636095400000|2021-11-05 06:56:40|553.17|550.37|552.99|550.19|553.17|550.37|552.99|550.19|0
1636095420000|2021-11-05 06:57:00|552.81|550.01|552.99|550.19|552.99|550.19|552.81|550.01|0
1636095430000|2021-11-05 06:57:10|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636095440000|2021-11-05 06:57:20|552.99|550.19|552.99|550.19|552.99|550.19|552.99|550.19|0
1636095470000|2021-11-05 06:57:50|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636095480000|2021-11-05 06:58:00|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1636095490000|2021-11-05 06:58:10|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1636095520000|2021-11-05 06:58:40|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1636095540000|2021-11-05 06:59:00|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1636095580000|2021-11-05 06:59:40|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1636095590000|2021-11-05 06:59:50|553.63|550.83|553.72|550.92|553.72|550.92|553.63|550.83|0
1636095600000|2021-11-05 07:00:00|553.54|550.74|553.35|550.55|553.54|550.74|553.35|550.55|0
1636095610000|2021-11-05 07:00:10|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1636095630000|2021-11-05 07:00:30|553.35|550.55|553.35|550.55|553.35|550.55|553.35|550.55|0
1636095640000|2021-11-05 07:00:40|553.17|550.37|552.99|550.19|553.17|550.37|552.99|550.19|0
1636095650000|2021-11-05 07:00:50|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636095660000|2021-11-05 07:01:00|553.35|550.55|553.35|550.55|553.35|550.55|553.35|550.55|0
1636095670000|2021-11-05 07:01:10|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636095690000|2021-11-05 07:01:30|553.08|550.28|552.99|550.19|553.08|550.28|552.99|550.19|0
1636095710000|2021-11-05 07:01:50|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1636095720000|2021-11-05 07:02:00|552.62|549.82|552.53|549.73|552.62|549.82|552.53|549.73|0
1636095730000|2021-11-05 07:02:10|552.44|549.64|552.62|549.82|552.62|549.82|552.44|549.64|0
1636095750000|2021-11-05 07:02:30|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1636095760000|2021-11-05 07:02:40|552.99|550.19|552.99|550.19|552.99|550.19|552.99|550.19|0
1636095770000|2021-11-05 07:02:50|552.81|550.01|552.62|549.82|552.81|550.01|552.62|549.82|0
1636095780000|2021-11-05 07:03:00|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1636095790000|2021-11-05 07:03:10|552.99|550.19|552.99|550.19|552.99|550.19|552.99|550.19|0
1636095810000|2021-11-05 07:03:30|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1636095820000|2021-11-05 07:03:40|552.99|550.19|552.99|550.19|552.99|550.19|552.99|550.19|0
1636095830000|2021-11-05 07:03:50|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1636095840000|2021-11-05 07:04:00|552.71|549.91|552.81|550.01|552.81|550.01|552.62|549.82|0
1636095850000|2021-11-05 07:04:10|552.71|549.91|552.81|550.01|552.81|550.01|552.71|549.91|0
1636095860000|2021-11-05 07:04:20|552.99|550.19|552.99|550.19|552.99|550.19|552.99|550.19|0
1636095870000|2021-11-05 07:04:30|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1636095880000|2021-11-05 07:04:40|552.89|550.09|552.81|550.01|552.99|550.19|552.81|550.01|0
1636095900000|2021-11-05 07:05:00|552.61|550.21|552.79|550.39|552.79|550.39|552.61|550.21|0
1636095910000|2021-11-05 07:05:10|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1636095920000|2021-11-05 07:05:20|552.69|550.29|552.79|550.39|552.79|550.39|552.69|550.29|0
1636095930000|2021-11-05 07:05:30|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1636095940000|2021-11-05 07:05:40|552.79|550.39|552.61|550.21|552.79|550.39|552.61|550.21|0
1636095950000|2021-11-05 07:05:50|552.79|550.39|552.6|550.2|552.79|550.39|552.6|550.2|0
1636095960000|2021-11-05 07:06:00|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1636095970000|2021-11-05 07:06:10|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1636095980000|2021-11-05 07:06:20|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1636095990000|2021-11-05 07:06:30|552.6|550.2|552.69|550.29|552.69|550.29|552.6|550.2|0
1636096000000|2021-11-05 07:06:40|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1636096010000|2021-11-05 07:06:50|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1636096020000|2021-11-05 07:07:00|552.6|550.2|552.69|550.29|552.79|550.39|552.6|550.2|0
1636096030000|2021-11-05 07:07:10|552.79|550.39|552.6|550.2|552.79|550.39|552.6|550.2|0
1636096040000|2021-11-05 07:07:20|552.79|550.39|552.6|550.2|552.79|550.39|552.6|550.2|0
1636096070000|2021-11-05 07:07:50|552.42|550.02|552.24|549.84|552.42|550.02|552.24|549.84|0
1636096080000|2021-11-05 07:08:00|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1636096090000|2021-11-05 07:08:10|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1636096100000|2021-11-05 07:08:20|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1636096120000|2021-11-05 07:08:40|552.24|549.84|552.42|550.02|552.42|550.02|552.24|549.84|0
1636096130000|2021-11-05 07:08:50|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1636096140000|2021-11-05 07:09:00|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1636096180000|2021-11-05 07:09:40|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1636096200000|2021-11-05 07:10:00|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1636096210000|2021-11-05 07:10:10|552.24|549.84|552.24|549.84|552.24|549.84|552.06|549.66|0
1636096220000|2021-11-05 07:10:20|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1636096230000|2021-11-05 07:10:30|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1636096250000|2021-11-05 07:10:50|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1636096290000|2021-11-05 07:11:30|552.14|549.74|552.24|549.84|552.24|549.84|552.14|549.74|0
1636096300000|2021-11-05 07:11:40|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1636096320000|2021-11-05 07:12:00|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1636096350000|2021-11-05 07:12:30|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1636096370000|2021-11-05 07:12:50|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1636096380000|2021-11-05 07:13:00|552.42|550.02|552.05|549.65|552.42|550.02|552.05|549.65|0
1636096430000|2021-11-05 07:13:50|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1636096450000|2021-11-05 07:14:10|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1636096470000|2021-11-05 07:14:30|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1636096480000|2021-11-05 07:14:40|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1636096500000|2021-11-05 07:15:00|551.87|549.47|552.05|549.65|552.05|549.65|551.87|549.47|0
1636096550000|2021-11-05 07:15:50|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1636096580000|2021-11-05 07:16:20|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1636096590000|2021-11-05 07:16:30|552.14|549.74|552.14|549.74|552.14|549.74|552.14|549.74|0
1636096600000|2021-11-05 07:16:40|552.05|549.65|552.42|550.02|552.42|550.02|552.05|549.65|0
1636096610000|2021-11-05 07:16:50|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1636096620000|2021-11-05 07:17:00|552.05|549.65|552.42|550.02|552.42|550.02|552.05|549.65|0
1636096650000|2021-11-05 07:17:30|552.24|549.84|552.42|550.02|552.42|550.02|552.24|549.84|0
1636096660000|2021-11-05 07:17:40|552.24|549.84|552.24|549.84|552.24|549.84|552.05|549.65|0
1636096670000|2021-11-05 07:17:50|551.87|549.47|552.05|549.65|552.05|549.65|551.87|549.47|0
1636096680000|2021-11-05 07:18:00|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1636096710000|2021-11-05 07:18:30|552.05|549.65|551.87|549.47|552.05|549.65|551.87|549.47|0
1636096720000|2021-11-05 07:18:40|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1636096770000|2021-11-05 07:19:30|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1636096790000|2021-11-05 07:19:50|551.96|549.56|551.87|549.47|551.96|549.56|551.87|549.47|0
1636096810000|2021-11-05 07:20:10|551.96|549.56|552.05|549.65|552.05|549.65|551.96|549.56|0
1636096820000|2021-11-05 07:20:20|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1636096860000|2021-11-05 07:21:00|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1636096870000|2021-11-05 07:21:10|551.87|549.47|552.05|549.65|552.05|549.65|551.87|549.47|0
1636096900000|2021-11-05 07:21:40|552.23|549.83|552.23|549.83|552.23|549.83|552.05|549.65|0
1636096910000|2021-11-05 07:21:50|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1636096930000|2021-11-05 07:22:10|552.23|549.83|552.05|549.65|552.23|549.83|552.05|549.65|0
1636096940000|2021-11-05 07:22:20|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1636096980000|2021-11-05 07:23:00|552.05|549.65|552.05|549.65|552.23|549.83|552.05|549.65|0
1636096990000|2021-11-05 07:23:10|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1636097000000|2021-11-05 07:23:20|552.32|549.92|552.32|549.92|552.32|549.92|552.32|549.92|0
1636097010000|2021-11-05 07:23:30|552.42|550.02|552.23|549.83|552.42|550.02|552.23|549.83|0
1636097070000|2021-11-05 07:24:30|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1636097090000|2021-11-05 07:24:50|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1636097100000|2021-11-05 07:25:00|552.05|549.65|552.05|549.65|552.23|549.83|552.05|549.65|0
1636097110000|2021-11-05 07:25:10|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1636097120000|2021-11-05 07:25:20|552.05|549.65|551.87|549.47|552.05|549.65|551.87|549.47|0
1636097150000|2021-11-05 07:25:50|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1636097160000|2021-11-05 07:26:00|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1636097170000|2021-11-05 07:26:10|552.05|549.65|551.87|549.47|552.05|549.65|551.87|549.47|0
1636097250000|2021-11-05 07:27:30|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1636097260000|2021-11-05 07:27:40|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1636097270000|2021-11-05 07:27:50|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1636097290000|2021-11-05 07:28:10|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1636097320000|2021-11-05 07:28:40|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1636097330000|2021-11-05 07:28:50|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1636097340000|2021-11-05 07:29:00|551.14|548.74|551.32|548.92|551.32|548.92|551.14|548.74|0
1636097350000|2021-11-05 07:29:10|551.5|549.1|551.32|548.92|551.5|549.1|551.32|548.92|0
1636097370000|2021-11-05 07:29:30|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1636097380000|2021-11-05 07:29:40|551.32|548.92|551.32|548.92|551.5|549.1|551.32|548.92|0
1636097400000|2021-11-05 07:30:00|551.14|548.74|551.32|548.92|551.32|548.92|551.14|548.74|0
1636097410000|2021-11-05 07:30:10|551.14|548.74|550.95|548.55|551.14|548.74|550.95|548.55|0
1636097430000|2021-11-05 07:30:30|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1636097440000|2021-11-05 07:30:40|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1636097450000|2021-11-05 07:30:50|550.77|548.37|550.77|548.37|550.77|548.37|550.59|548.19|0
1636097460000|2021-11-05 07:31:00|550.95|548.55|550.95|548.55|550.95|548.55|550.95|548.55|0
1636097470000|2021-11-05 07:31:10|550.77|548.37|550.95|548.55|550.95|548.55|550.77|548.37|0
1636097530000|2021-11-05 07:32:10|550.77|548.37|550.59|548.19|550.77|548.37|550.59|548.19|0
1636097540000|2021-11-05 07:32:20|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1636097550000|2021-11-05 07:32:30|550.68|548.28|550.59|548.19|550.68|548.28|550.59|548.19|0
1636097570000|2021-11-05 07:32:50|550.77|548.37|550.68|548.28|550.77|548.37|550.68|548.28|0
1636097580000|2021-11-05 07:33:00|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1636097600000|2021-11-05 07:33:20|550.95|548.55|550.86|548.46|550.95|548.55|550.86|548.46|0
1636097610000|2021-11-05 07:33:30|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1636097620000|2021-11-05 07:33:40|550.95|548.55|550.95|548.55|550.95|548.55|550.95|548.55|0
1636097660000|2021-11-05 07:34:20|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1636097670000|2021-11-05 07:34:30|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1636097680000|2021-11-05 07:34:40|550.41|548.01|550.41|548.01|550.41|548.01|550.41|548.01|0
1636097690000|2021-11-05 07:34:50|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1636097700000|2021-11-05 07:35:00|550.22|547.82|550.22|547.82|550.22|547.82|550.04|547.64|0
1636097710000|2021-11-05 07:35:10|550.4|548|550.4|548|550.4|548|550.4|548|0
1636097730000|2021-11-05 07:35:30|550.59|548.19|550.4|548|550.59|548.19|550.4|548|0
1636097740000|2021-11-05 07:35:40|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636097750000|2021-11-05 07:35:50|550.04|547.64|550.22|547.82|550.22|547.82|550.04|547.64|0
1636097760000|2021-11-05 07:36:00|550.31|547.91|550.4|548|550.4|548|550.31|547.91|0
1636097770000|2021-11-05 07:36:10|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1636097780000|2021-11-05 07:36:20|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1636097790000|2021-11-05 07:36:30|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1636097800000|2021-11-05 07:36:40|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1636097820000|2021-11-05 07:37:00|550.59|548.19|550.4|548|550.59|548.19|550.4|548|0
1636097830000|2021-11-05 07:37:10|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1636097840000|2021-11-05 07:37:20|550.4|548|550.59|548.19|550.59|548.19|550.4|548|0
1636097860000|2021-11-05 07:37:40|550.4|548|550.4|548|550.4|548|550.4|548|0
1636097880000|2021-11-05 07:38:00|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636097890000|2021-11-05 07:38:10|550.4|548|550.4|548|550.4|548|550.4|548|0
1636097920000|2021-11-05 07:38:40|550.22|547.82|550.22|547.82|550.4|548|550.22|547.82|0
1636097930000|2021-11-05 07:38:50|550.4|548|550.4|548|550.4|548|550.4|548|0
1636097950000|2021-11-05 07:39:10|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636097970000|2021-11-05 07:39:30|550.04|547.64|550.22|547.82|550.22|547.82|550.04|547.64|0
1636097980000|2021-11-05 07:39:40|550.4|548|550.22|547.82|550.4|548|550.22|547.82|0
1636097990000|2021-11-05 07:39:50|550.4|548|550.4|548|550.4|548|550.4|548|0
1636098000000|2021-11-05 07:40:00|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636098020000|2021-11-05 07:40:20|550.31|547.91|550.22|547.82|550.31|547.91|550.22|547.82|0
1636098030000|2021-11-05 07:40:30|550.4|548|550.4|548|550.4|548|550.4|548|0
1636098040000|2021-11-05 07:40:40|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636098050000|2021-11-05 07:40:50|550.13|547.73|550.4|548|550.4|548|550.13|547.73|0
1636098060000|2021-11-05 07:41:00|550.22|547.82|550.4|548|550.4|548|550.22|547.82|0
1636098070000|2021-11-05 07:41:10|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636098080000|2021-11-05 07:41:20|550.13|547.73|550.04|547.64|550.13|547.73|550.04|547.64|0
1636098090000|2021-11-05 07:41:30|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636098100000|2021-11-05 07:41:40|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1636098120000|2021-11-05 07:42:00|549.86|547.46|550.22|547.82|550.22|547.82|549.86|547.46|0
1636098140000|2021-11-05 07:42:20|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1636098160000|2021-11-05 07:42:40|549.86|547.46|549.86|547.46|549.94|547.54|549.86|547.46|0
1636098170000|2021-11-05 07:42:50|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1636098180000|2021-11-05 07:43:00|549.86|547.46|550.04|547.64|550.04|547.64|549.86|547.46|0
1636098200000|2021-11-05 07:43:20|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636098240000|2021-11-05 07:44:00|550.4|548|550.4|548|550.4|548|550.4|548|0
1636098260000|2021-11-05 07:44:20|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1636098270000|2021-11-05 07:44:30|550.67|548.27|550.77|548.37|550.77|548.37|550.67|548.27|0
1636098290000|2021-11-05 07:44:50|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1636098300000|2021-11-05 07:45:00|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1636098320000|2021-11-05 07:45:20|550.95|548.55|550.77|548.37|550.95|548.55|550.77|548.37|0
1636098340000|2021-11-05 07:45:40|550.67|548.27|550.58|548.18|550.67|548.27|550.58|548.18|0
1636098350000|2021-11-05 07:45:50|550.67|548.27|550.76|548.36|550.76|548.36|550.67|548.27|0
1636098380000|2021-11-05 07:46:20|550.85|548.45|550.95|548.55|550.95|548.55|550.85|548.45|0
1636098410000|2021-11-05 07:46:50|550.76|548.36|550.95|548.55|550.95|548.55|550.76|548.36|0
1636098420000|2021-11-05 07:47:00|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1636098440000|2021-11-05 07:47:20|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1636098450000|2021-11-05 07:47:30|550.67|548.27|550.76|548.36|550.76|548.36|550.67|548.27|0
1636098510000|2021-11-05 07:48:30|550.95|548.55|550.95|548.55|550.95|548.55|550.95|548.55|0
1636098540000|2021-11-05 07:49:00|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1636098550000|2021-11-05 07:49:10|550.95|548.55|550.95|548.55|550.95|548.55|550.95|548.55|0
1636098560000|2021-11-05 07:49:20|550.76|548.36|550.95|548.55|550.95|548.55|550.76|548.36|0
1636098630000|2021-11-05 07:50:30|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1636098660000|2021-11-05 07:51:00|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1636098670000|2021-11-05 07:51:10|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1636098680000|2021-11-05 07:51:20|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1636098720000|2021-11-05 07:52:00|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1636098750000|2021-11-05 07:52:30|551.31|548.91|551.13|548.73|551.31|548.91|551.13|548.73|0
1636098790000|2021-11-05 07:53:10|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1636098820000|2021-11-05 07:53:40|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1636098830000|2021-11-05 07:53:50|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1636098850000|2021-11-05 07:54:10|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1636098860000|2021-11-05 07:54:20|551.31|548.91|551.13|548.73|551.31|548.91|551.13|548.73|0
1636098870000|2021-11-05 07:54:30|551.21|548.81|551.31|548.91|551.31|548.91|551.21|548.81|0
1636098900000|2021-11-05 07:55:00|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1636098920000|2021-11-05 07:55:20|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1636098930000|2021-11-05 07:55:30|551.49|549.09|551.67|549.27|551.67|549.27|551.49|549.09|0
1636098990000|2021-11-05 07:56:30|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1636099050000|2021-11-05 07:57:30|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1636099060000|2021-11-05 07:57:40|552.04|549.64|551.85|549.45|552.04|549.64|551.85|549.45|0
1636099080000|2021-11-05 07:58:00|552.04|549.64|551.94|549.54|552.04|549.64|551.94|549.54|0
1636099090000|2021-11-05 07:58:10|551.85|549.45|552.04|549.64|552.04|549.64|551.85|549.45|0
1636099100000|2021-11-05 07:58:20|551.85|549.45|552.04|549.64|552.04|549.64|551.85|549.45|0
1636099120000|2021-11-05 07:58:40|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1636099130000|2021-11-05 07:58:50|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1636099140000|2021-11-05 07:59:00|551.49|549.09|551.67|549.27|551.67|549.27|551.49|549.09|0
1636099150000|2021-11-05 07:59:10|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1636099160000|2021-11-05 07:59:20|552.04|549.64|551.85|549.45|552.04|549.64|551.85|549.45|0
1636099170000|2021-11-05 07:59:30|551.94|549.54|551.85|549.45|552.04|549.64|551.85|549.45|0
1636099200000|2021-11-05 08:00:00|552.22|549.82|552.22|549.82|552.4|550|552.04|549.64|0
1636099210000|2021-11-05 08:00:10|552.12|549.72|552.4|550|552.4|550|552.12|549.72|0
1636099220000|2021-11-05 08:00:20|552.22|549.82|552.31|549.91|552.4|550|552.22|549.82|0
1636099230000|2021-11-05 08:00:30|552.4|550|552.58|550.18|552.58|550.18|552.4|550|0
1636099240000|2021-11-05 08:00:40|552.4|550|552.22|549.82|552.4|550|552.04|549.64|0
1636099250000|2021-11-05 08:00:50|552.03|549.63|552.22|549.82|552.22|549.82|552.03|549.63|0
1636099260000|2021-11-05 08:01:00|552.03|549.63|552.03|549.63|552.22|549.82|552.03|549.63|0
1636099270000|2021-11-05 08:01:10|552.22|549.82|552.03|549.63|552.22|549.82|552.03|549.63|0
1636099280000|2021-11-05 08:01:20|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1636099290000|2021-11-05 08:01:30|552.4|550|552.58|550.18|552.58|550.18|552.4|550|0
1636099300000|2021-11-05 08:01:40|552.4|550|552.4|550|552.4|550|552.22|549.82|0
1636099310000|2021-11-05 08:01:50|552.22|549.82|552.4|550|552.4|550|552.22|549.82|0
1636099320000|2021-11-05 08:02:00|552.3|549.9|552.4|550|552.4|550|552.3|549.9|0
1636099330000|2021-11-05 08:02:10|552.22|549.82|552.4|550|552.4|550|552.22|549.82|0
1636099340000|2021-11-05 08:02:20|552.58|550.18|552.76|550.36|552.76|550.36|552.58|550.18|0
1636099350000|2021-11-05 08:02:30|552.58|550.18|552.76|550.36|552.76|550.36|552.58|550.18|0
1636099360000|2021-11-05 08:02:40|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1636099370000|2021-11-05 08:02:50|552.4|550|552.4|550|552.58|550.18|552.4|550|0
1636099380000|2021-11-05 08:03:00|552.58|550.18|552.76|550.36|552.76|550.36|552.58|550.18|0
1636099390000|2021-11-05 08:03:10|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1636099400000|2021-11-05 08:03:20|553.31|550.91|553.31|550.91|553.31|550.91|553.13|550.73|0
1636099410000|2021-11-05 08:03:30|553.49|551.09|553.13|550.73|553.49|551.09|553.13|550.73|0
1636099420000|2021-11-05 08:03:40|553.31|550.91|553.13|550.73|553.31|550.91|553.13|550.73|0
1636099430000|2021-11-05 08:03:50|553.31|550.91|553.13|550.73|553.31|550.91|553.13|550.73|0
1636099440000|2021-11-05 08:04:00|553.31|550.91|553.22|550.82|553.31|550.91|553.22|550.82|0
1636099450000|2021-11-05 08:04:10|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1636099460000|2021-11-05 08:04:20|553.49|551.09|553.49|551.09|553.49|551.09|553.49|551.09|0
1636099470000|2021-11-05 08:04:30|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1636099480000|2021-11-05 08:04:40|553.49|551.09|553.49|551.09|553.49|551.09|553.49|551.09|0
1636099490000|2021-11-05 08:04:50|553.4|551|553.49|551.09|553.49|551.09|553.4|551|0
1636099500000|2021-11-05 08:05:00|553.31|550.91|553.49|551.09|553.49|551.09|553.31|550.91|0
1636099510000|2021-11-05 08:05:10|553.68|551.28|553.68|551.28|553.68|551.28|553.49|551.09|0
1636099520000|2021-11-05 08:05:20|553.76|551.36|553.86|551.46|553.86|551.46|553.76|551.36|0
1636099530000|2021-11-05 08:05:30|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1636099540000|2021-11-05 08:05:40|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1636099550000|2021-11-05 08:05:50|553.49|551.09|553.49|551.09|553.58|551.18|553.49|551.09|0
1636099560000|2021-11-05 08:06:00|553.31|550.91|553.13|550.73|553.31|550.91|553.13|550.73|0
1636099570000|2021-11-05 08:06:10|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1636099590000|2021-11-05 08:06:30|553.49|551.09|553.49|551.09|553.49|551.09|553.49|551.09|0
1636099600000|2021-11-05 08:06:40|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1636099610000|2021-11-05 08:06:50|553.49|551.09|553.68|551.28|553.68|551.28|553.49|551.09|0
1636099620000|2021-11-05 08:07:00|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1636099640000|2021-11-05 08:07:20|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1636099670000|2021-11-05 08:07:50|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1636099680000|2021-11-05 08:08:00|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1636099740000|2021-11-05 08:09:00|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1636099770000|2021-11-05 08:09:30|554.04|551.64|554.13|551.73|554.22|551.82|554.04|551.64|0
1636099780000|2021-11-05 08:09:40|554.22|551.82|554.04|551.64|554.22|551.82|554.04|551.64|0
1636099790000|2021-11-05 08:09:50|554.22|551.82|554.04|551.64|554.22|551.82|554.04|551.64|0
1636099800000|2021-11-05 08:10:00|554.13|551.73|554.04|551.64|554.22|551.82|554.04|551.64|0
1636099820000|2021-11-05 08:10:20|553.86|551.46|553.67|551.27|553.86|551.46|553.67|551.27|0
1636099840000|2021-11-05 08:10:40|553.86|551.46|553.67|551.27|553.86|551.46|553.67|551.27|0
1636099850000|2021-11-05 08:10:50|553.49|551.09|553.31|550.91|553.49|551.09|553.31|550.91|0
1636099860000|2021-11-05 08:11:00|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1636099870000|2021-11-05 08:11:10|553.13|550.73|552.94|550.54|553.13|550.73|552.76|550.36|0
1636099890000|2021-11-05 08:11:30|553.13|550.73|553.31|550.91|553.31|550.91|553.13|550.73|0
1636099900000|2021-11-05 08:11:40|553.49|551.09|553.86|551.46|553.86|551.46|553.49|551.09|0
1636099920000|2021-11-05 08:12:00|553.67|551.27|553.86|551.46|553.86|551.46|553.67|551.27|0
1636099940000|2021-11-05 08:12:20|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1636099960000|2021-11-05 08:12:40|553.86|551.46|554.04|551.64|554.04|551.64|553.86|551.46|0
1636099970000|2021-11-05 08:12:50|554.22|551.82|554.22|551.82|554.22|551.82|554.04|551.64|0
1636099980000|2021-11-05 08:13:00|554.4|552|554.59|552.19|554.59|552.19|554.4|552|0
1636099990000|2021-11-05 08:13:10|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1636100000000|2021-11-05 08:13:20|554.59|552.19|554.59|552.19|554.77|552.37|554.59|552.19|0
1636100010000|2021-11-05 08:13:30|554.4|552|554.4|552|554.4|552|554.4|552|0
1636100020000|2021-11-05 08:13:40|554.22|551.82|554.59|552.19|554.59|552.19|554.22|551.82|0
1636100030000|2021-11-05 08:13:50|554.67|552.27|554.95|552.55|554.95|552.55|554.67|552.27|0
1636100040000|2021-11-05 08:14:00|554.77|552.37|555.13|552.73|555.13|552.73|554.77|552.37|0
1636100050000|2021-11-05 08:14:10|555.22|552.82|555.5|553.1|555.5|553.1|555.13|552.73|0
1636100060000|2021-11-05 08:14:20|555.68|553.28|555.5|553.1|555.68|553.28|555.5|553.1|0
1636100070000|2021-11-05 08:14:30|555.4|553|555.68|553.28|555.68|553.28|555.4|553|0
1636100080000|2021-11-05 08:14:40|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1636100100000|2021-11-05 08:15:00|555.59|553.19|555.87|553.47|555.87|553.47|555.59|553.19|0
1636100110000|2021-11-05 08:15:10|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1636100120000|2021-11-05 08:15:20|556.05|553.65|555.32|552.92|556.05|553.65|555.32|552.92|0
1636100130000|2021-11-05 08:15:30|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1636100140000|2021-11-05 08:15:40|555.32|552.92|555.13|552.73|555.32|552.92|555.13|552.73|0
1636100150000|2021-11-05 08:15:50|555.22|552.82|555.5|553.1|555.5|553.1|555.22|552.82|0
1636100190000|2021-11-05 08:16:30|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1636100210000|2021-11-05 08:16:50|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1636100220000|2021-11-05 08:17:00|555.32|552.92|555.5|553.1|555.5|553.1|555.32|552.92|0
1636100230000|2021-11-05 08:17:10|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1636100240000|2021-11-05 08:17:20|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1636100250000|2021-11-05 08:17:30|555.32|552.92|555.13|552.73|555.32|552.92|555.13|552.73|0
1636100260000|2021-11-05 08:17:40|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1636100270000|2021-11-05 08:17:50|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1636100280000|2021-11-05 08:18:00|555.32|552.92|555.68|553.28|555.68|553.28|555.32|552.92|0
1636100290000|2021-11-05 08:18:10|555.86|553.46|555.5|553.1|555.86|553.46|555.5|553.1|0
1636100300000|2021-11-05 08:18:20|555.68|553.28|555.5|553.1|555.68|553.28|555.5|553.1|0
1636100310000|2021-11-05 08:18:30|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1636100320000|2021-11-05 08:18:40|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1636100330000|2021-11-05 08:18:50|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1636100340000|2021-11-05 08:19:00|555.68|553.28|555.86|553.46|555.86|553.46|555.68|553.28|0
1636100360000|2021-11-05 08:19:20|555.95|553.55|556.05|553.65|556.05|553.65|555.95|553.55|0
1636100370000|2021-11-05 08:19:30|555.95|553.55|555.68|553.28|555.95|553.55|555.68|553.28|0
1636100390000|2021-11-05 08:19:50|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1636100400000|2021-11-05 08:20:00|555.77|553.37|555.86|553.46|555.86|553.46|555.77|553.37|0
1636100410000|2021-11-05 08:20:10|555.68|553.28|555.68|553.28|555.86|553.46|555.68|553.28|0
1636100420000|2021-11-05 08:20:20|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1636100430000|2021-11-05 08:20:30|555.5|553.1|555.58|553.18|555.68|553.28|555.5|553.1|0
1636100440000|2021-11-05 08:20:40|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1636100460000|2021-11-05 08:21:00|555.86|553.46|555.95|553.55|555.95|553.55|555.86|553.46|0
1636100470000|2021-11-05 08:21:10|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1636100480000|2021-11-05 08:21:20|556.13|553.73|556.05|553.65|556.13|553.73|556.05|553.65|0
1636100490000|2021-11-05 08:21:30|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1636100500000|2021-11-05 08:21:40|555.95|553.55|555.68|553.28|555.95|553.55|555.68|553.28|0
1636100540000|2021-11-05 08:22:20|555.5|553.1|555.68|553.28|555.68|553.28|555.5|553.1|0
1636100550000|2021-11-05 08:22:30|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1636100560000|2021-11-05 08:22:40|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1636100570000|2021-11-05 08:22:50|555.5|553.1|555.68|553.28|555.68|553.28|555.5|553.1|0
1636100580000|2021-11-05 08:23:00|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1636100590000|2021-11-05 08:23:10|555.68|553.28|555.5|553.1|555.68|553.28|555.5|553.1|0
1636100600000|2021-11-05 08:23:20|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1636100610000|2021-11-05 08:23:30|555.5|553.1|555.68|553.28|555.68|553.28|555.5|553.1|0
1636100620000|2021-11-05 08:23:40|555.5|553.1|555.31|552.91|555.5|553.1|555.31|552.91|0
1636100630000|2021-11-05 08:23:50|555.4|553|555.31|552.91|555.4|553|555.31|552.91|0
1636100640000|2021-11-05 08:24:00|555.4|553|555.5|553.1|555.5|553.1|555.31|552.91|0
1636100660000|2021-11-05 08:24:20|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1636100670000|2021-11-05 08:24:30|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1636100680000|2021-11-05 08:24:40|555.68|553.28|556.04|553.64|556.04|553.64|555.68|553.28|0
1636100700000|2021-11-05 08:25:00|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1636100710000|2021-11-05 08:25:10|556.41|554.01|556.23|553.83|556.41|554.01|556.23|553.83|0
1636100720000|2021-11-05 08:25:20|556.13|553.73|556.04|553.64|556.13|553.73|556.04|553.64|0
1636100730000|2021-11-05 08:25:30|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1636100740000|2021-11-05 08:25:40|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1636100750000|2021-11-05 08:25:50|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1636100760000|2021-11-05 08:26:00|556.23|553.83|556.23|553.83|556.41|554.01|556.23|553.83|0
1636100770000|2021-11-05 08:26:10|556.13|553.73|556.04|553.64|556.23|553.83|556.04|553.64|0
1636100780000|2021-11-05 08:26:20|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1636100800000|2021-11-05 08:26:40|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1636100810000|2021-11-05 08:26:50|555.4|553|555.31|552.91|555.4|553|555.31|552.91|0
1636100820000|2021-11-05 08:27:00|555.49|553.09|555.31|552.91|555.49|553.09|555.31|552.91|0
1636100830000|2021-11-05 08:27:10|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1636100850000|2021-11-05 08:27:30|554.95|552.55|555.13|552.73|555.13|552.73|554.95|552.55|0
1636100860000|2021-11-05 08:27:40|555.22|552.82|555.13|552.73|555.31|552.91|555.13|552.73|0
1636100880000|2021-11-05 08:28:00|554.95|552.55|554.95|552.55|555.13|552.73|554.95|552.55|0
1636100890000|2021-11-05 08:28:10|554.76|552.36|554.76|552.36|554.95|552.55|554.76|552.36|0
1636100900000|2021-11-05 08:28:20|554.58|552.18|554.76|552.36|554.76|552.36|554.58|552.18|0
1636100910000|2021-11-05 08:28:30|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1636100920000|2021-11-05 08:28:40|554.4|552|554.4|552|554.4|552|554.4|552|0
1636100930000|2021-11-05 08:28:50|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1636100940000|2021-11-05 08:29:00|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1636100950000|2021-11-05 08:29:10|554.95|552.55|555.31|552.91|555.31|552.91|554.95|552.55|0
1636100960000|2021-11-05 08:29:20|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1636100970000|2021-11-05 08:29:30|554.94|552.54|555.13|552.73|555.13|552.73|554.94|552.54|0
1636100980000|2021-11-05 08:29:40|554.94|552.54|555.13|552.73|555.13|552.73|554.94|552.54|0
1636100990000|2021-11-05 08:29:50|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636101000000|2021-11-05 08:30:00|555.13|552.73|554.94|552.54|555.13|552.73|554.94|552.54|0
1636101030000|2021-11-05 08:30:30|555.13|552.73|554.94|552.54|555.13|552.73|554.94|552.54|0
1636101060000|2021-11-05 08:31:00|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1636101070000|2021-11-05 08:31:10|554.94|552.54|554.76|552.36|554.94|552.54|554.76|552.36|0
1636101080000|2021-11-05 08:31:20|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1636101090000|2021-11-05 08:31:30|554.67|552.27|554.58|552.18|554.67|552.27|554.58|552.18|0
1636101100000|2021-11-05 08:31:40|554.76|552.36|554.76|552.36|554.76|552.36|554.58|552.18|0
1636101110000|2021-11-05 08:31:50|554.94|552.54|554.76|552.36|554.94|552.54|554.76|552.36|0
1636101120000|2021-11-05 08:32:00|554.58|552.18|554.4|552|554.58|552.18|554.4|552|0
1636101130000|2021-11-05 08:32:10|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1636101140000|2021-11-05 08:32:20|554.48|552.08|554.4|552|554.58|552.18|554.4|552|0
1636101150000|2021-11-05 08:32:30|554.48|552.08|554.4|552|554.48|552.08|554.4|552|0
1636101160000|2021-11-05 08:32:40|554.48|552.08|554.58|552.18|554.58|552.18|554.48|552.08|0
1636101170000|2021-11-05 08:32:50|554.4|552|554.58|552.18|554.58|552.18|554.4|552|0
1636101180000|2021-11-05 08:33:00|554.4|552|554.4|552|554.4|552|554.4|552|0
1636101200000|2021-11-05 08:33:20|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1636101210000|2021-11-05 08:33:30|554.58|552.18|554.48|552.08|554.58|552.18|554.48|552.08|0
1636101220000|2021-11-05 08:33:40|554.58|552.18|554.39|551.99|554.58|552.18|554.39|551.99|0
1636101230000|2021-11-05 08:33:50|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1636101240000|2021-11-05 08:34:00|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1636101260000|2021-11-05 08:34:20|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1636101270000|2021-11-05 08:34:30|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1636101300000|2021-11-05 08:35:00|554.58|552.18|554.76|552.36|554.76|552.36|554.58|552.18|0
1636101320000|2021-11-05 08:35:20|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636101330000|2021-11-05 08:35:30|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1636101340000|2021-11-05 08:35:40|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1636101350000|2021-11-05 08:35:50|555.21|552.81|555.13|552.73|555.21|552.81|555.13|552.73|0
1636101370000|2021-11-05 08:36:10|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1636101380000|2021-11-05 08:36:20|555.31|552.91|555.31|552.91|555.31|552.91|555.12|552.72|0
1636101420000|2021-11-05 08:37:00|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1636101430000|2021-11-05 08:37:10|555.03|552.63|554.94|552.54|555.12|552.72|554.94|552.54|0
1636101440000|2021-11-05 08:37:20|555.03|552.63|555.12|552.72|555.12|552.72|555.03|552.63|0
1636101450000|2021-11-05 08:37:30|555.21|552.81|555.12|552.72|555.21|552.81|555.12|552.72|0
1636101480000|2021-11-05 08:38:00|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636101500000|2021-11-05 08:38:20|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1636101510000|2021-11-05 08:38:30|555.12|552.72|554.94|552.54|555.12|552.72|554.94|552.54|0
1636101520000|2021-11-05 08:38:40|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1636101550000|2021-11-05 08:39:10|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636101560000|2021-11-05 08:39:20|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1636101580000|2021-11-05 08:39:40|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1636101590000|2021-11-05 08:39:50|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1636101600000|2021-11-05 08:40:00|554.58|552.18|554.57|552.17|554.58|552.18|554.57|552.17|0
1636101610000|2021-11-05 08:40:10|554.76|552.36|554.57|552.17|554.76|552.36|554.57|552.17|0
1636101630000|2021-11-05 08:40:30|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1636101660000|2021-11-05 08:41:00|554.94|552.54|554.76|552.36|554.94|552.54|554.76|552.36|0
1636101680000|2021-11-05 08:41:20|554.57|552.17|554.48|552.08|554.57|552.17|554.39|551.99|0
1636101690000|2021-11-05 08:41:30|554.39|551.99|554.39|551.99|554.39|551.99|554.21|551.81|0
1636101710000|2021-11-05 08:41:50|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1636101720000|2021-11-05 08:42:00|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1636101740000|2021-11-05 08:42:20|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636101750000|2021-11-05 08:42:30|555.12|552.72|555.12|552.72|555.12|552.72|555.03|552.63|0
1636101760000|2021-11-05 08:42:40|555.03|552.63|554.94|552.54|555.03|552.63|554.94|552.54|0
1636101770000|2021-11-05 08:42:50|555.03|552.63|555.12|552.72|555.12|552.72|555.03|552.63|0
1636101780000|2021-11-05 08:43:00|554.94|552.54|554.94|552.54|555.12|552.72|554.94|552.54|0
1636101790000|2021-11-05 08:43:10|555.03|552.63|555.03|552.63|555.03|552.63|554.94|552.54|0
1636101800000|2021-11-05 08:43:20|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636101840000|2021-11-05 08:44:00|554.84|552.44|554.84|552.44|554.84|552.44|554.84|552.44|0
1636101850000|2021-11-05 08:44:10|554.94|552.54|554.66|552.26|554.94|552.54|554.57|552.17|0
1636101860000|2021-11-05 08:44:20|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1636101890000|2021-11-05 08:44:50|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636101900000|2021-11-05 08:45:00|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1636101930000|2021-11-05 08:45:30|554.84|552.44|554.76|552.36|554.84|552.44|554.76|552.36|0
1636101940000|2021-11-05 08:45:40|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636101960000|2021-11-05 08:46:00|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1636101980000|2021-11-05 08:46:20|554.94|552.54|555.12|552.72|555.12|552.72|554.94|552.54|0
1636101990000|2021-11-05 08:46:30|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636102000000|2021-11-05 08:46:40|555.03|552.63|554.94|552.54|555.03|552.63|554.94|552.54|0
1636102080000|2021-11-05 08:48:00|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1636102090000|2021-11-05 08:48:10|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636102110000|2021-11-05 08:48:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1636102140000|2021-11-05 08:49:00|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636102180000|2021-11-05 08:49:40|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1636102200000|2021-11-05 08:50:00|554.94|552.54|555.12|552.72|555.12|552.72|554.94|552.54|0
1636102210000|2021-11-05 08:50:10|554.94|552.54|554.94|552.54|555.12|552.72|554.94|552.54|0
1636102230000|2021-11-05 08:50:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1636102290000|2021-11-05 08:51:30|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636102300000|2021-11-05 08:51:40|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1636102310000|2021-11-05 08:51:50|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1636102360000|2021-11-05 08:52:40|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1636102420000|2021-11-05 08:53:40|554.75|552.35|554.93|552.53|554.93|552.53|554.75|552.35|0
1636102440000|2021-11-05 08:54:00|555.12|552.72|554.93|552.53|555.12|552.72|554.93|552.53|0
1636102450000|2021-11-05 08:54:10|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1636102460000|2021-11-05 08:54:20|554.93|552.53|555.12|552.72|555.12|552.72|554.93|552.53|0
1636102470000|2021-11-05 08:54:30|554.93|552.53|555.12|552.72|555.12|552.72|554.93|552.53|0
1636102480000|2021-11-05 08:54:40|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1636102490000|2021-11-05 08:54:50|555.12|552.72|554.93|552.53|555.12|552.72|554.93|552.53|0
1636102500000|2021-11-05 08:55:00|555.12|552.72|554.93|552.53|555.12|552.72|554.93|552.53|0
1636102520000|2021-11-05 08:55:20|554.75|552.35|554.93|552.53|554.93|552.53|554.75|552.35|0
1636102530000|2021-11-05 08:55:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1636102540000|2021-11-05 08:55:40|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1636102550000|2021-11-05 08:55:50|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1636102560000|2021-11-05 08:56:00|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1636102570000|2021-11-05 08:56:10|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1636102590000|2021-11-05 08:56:30|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1636102600000|2021-11-05 08:56:40|554.75|552.35|554.66|552.26|554.75|552.35|554.57|552.17|0
1636102610000|2021-11-05 08:56:50|554.75|552.35|554.57|552.17|554.75|552.35|554.57|552.17|0
1636102660000|2021-11-05 08:57:40|554.38|551.98|554.38|551.98|554.38|551.98|554.38|551.98|0
1636102690000|2021-11-05 08:58:10|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1636102760000|2021-11-05 08:59:20|554.47|552.07|554.57|552.17|554.57|552.17|554.47|552.07|0
1636102780000|2021-11-05 08:59:40|554.65|552.25|554.75|552.35|554.75|552.35|554.65|552.25|0
1636102800000|2021-11-05 09:00:00|554.93|552.53|555.3|552.9|555.3|552.9|554.93|552.53|0
1636102830000|2021-11-05 09:00:30|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1636102840000|2021-11-05 09:00:40|555.3|552.9|555.48|553.08|555.48|553.08|555.3|552.9|0
1636102850000|2021-11-05 09:00:50|555.39|552.99|555.39|552.99|555.39|552.99|555.3|552.9|0
1636102860000|2021-11-05 09:01:00|555.3|552.9|555.48|553.08|555.48|553.08|555.3|552.9|0
1636102870000|2021-11-05 09:01:10|555.66|553.26|555.48|553.08|555.66|553.26|555.48|553.08|0
1636102880000|2021-11-05 09:01:20|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1636102890000|2021-11-05 09:01:30|555.85|553.45|556.03|553.63|556.03|553.63|555.85|553.45|0
1636102900000|2021-11-05 09:01:40|555.85|553.45|556.03|553.63|556.03|553.63|555.85|553.45|0
1636102910000|2021-11-05 09:01:50|556.21|553.81|556.03|553.63|556.21|553.81|556.03|553.63|0
1636102930000|2021-11-05 09:02:10|556.21|553.81|556.39|553.99|556.39|553.99|556.21|553.81|0
1636102940000|2021-11-05 09:02:20|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1636102950000|2021-11-05 09:02:30|556.48|554.08|556.58|554.18|556.58|554.18|556.48|554.08|0
1636102960000|2021-11-05 09:02:40|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1636102970000|2021-11-05 09:02:50|556.39|553.99|556.58|554.18|556.58|554.18|556.21|553.81|0
1636102980000|2021-11-05 09:03:00|556.39|553.99|556.58|554.18|556.58|554.18|556.39|553.99|0
1636102990000|2021-11-05 09:03:10|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103000000|2021-11-05 09:03:20|556.48|554.08|556.58|554.18|556.58|554.18|556.48|554.08|0
1636103010000|2021-11-05 09:03:30|556.67|554.27|556.58|554.18|556.76|554.36|556.58|554.18|0
1636103030000|2021-11-05 09:03:50|556.67|554.27|556.67|554.27|556.67|554.27|556.58|554.18|0
1636103040000|2021-11-05 09:04:00|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1636103060000|2021-11-05 09:04:20|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1636103070000|2021-11-05 09:04:30|556.58|554.18|556.58|554.18|556.76|554.36|556.58|554.18|0
1636103100000|2021-11-05 09:05:00|556.76|554.36|556.58|554.18|556.76|554.36|556.58|554.18|0
1636103110000|2021-11-05 09:05:10|556.76|554.36|556.58|554.18|556.76|554.36|556.58|554.18|0
1636103120000|2021-11-05 09:05:20|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103140000|2021-11-05 09:05:40|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103170000|2021-11-05 09:06:10|556.03|553.63|556.03|553.63|556.21|553.81|556.03|553.63|0
1636103180000|2021-11-05 09:06:20|556.21|553.81|556.03|553.63|556.21|553.81|556.03|553.63|0
1636103190000|2021-11-05 09:06:30|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103210000|2021-11-05 09:06:50|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1636103220000|2021-11-05 09:07:00|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103290000|2021-11-05 09:08:10|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1636103310000|2021-11-05 09:08:30|555.93|553.53|556.03|553.63|556.03|553.63|555.93|553.53|0
1636103320000|2021-11-05 09:08:40|555.84|553.44|556.03|553.63|556.03|553.63|555.84|553.44|0
1636103350000|2021-11-05 09:09:10|556.21|553.81|556.03|553.63|556.21|553.81|556.03|553.63|0
1636103360000|2021-11-05 09:09:20|556.11|553.71|556.11|553.71|556.11|553.71|556.11|553.71|0
1636103370000|2021-11-05 09:09:30|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103380000|2021-11-05 09:09:40|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103390000|2021-11-05 09:09:50|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103430000|2021-11-05 09:10:30|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103440000|2021-11-05 09:10:40|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103470000|2021-11-05 09:11:10|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1636103480000|2021-11-05 09:11:20|556.11|553.71|556.03|553.63|556.11|553.71|556.03|553.63|0
1636103490000|2021-11-05 09:11:30|556.21|553.81|556.21|553.81|556.21|553.81|556.11|553.71|0
1636103530000|2021-11-05 09:12:10|556.39|553.99|556.39|553.99|556.39|553.99|556.21|553.81|0
1636103540000|2021-11-05 09:12:20|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103550000|2021-11-05 09:12:30|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103560000|2021-11-05 09:12:40|556.21|553.81|556.21|553.81|556.39|553.99|556.21|553.81|0
1636103570000|2021-11-05 09:12:50|556.3|553.9|556.21|553.81|556.3|553.9|556.21|553.81|0
1636103580000|2021-11-05 09:13:00|556.3|553.9|556.21|553.81|556.39|553.99|556.21|553.81|0
1636103660000|2021-11-05 09:14:20|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1636103680000|2021-11-05 09:14:40|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1636103690000|2021-11-05 09:14:50|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103700000|2021-11-05 09:15:00|556.39|553.99|556.29|553.89|556.39|553.99|556.21|553.81|0
1636103710000|2021-11-05 09:15:10|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103720000|2021-11-05 09:15:20|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1636103740000|2021-11-05 09:15:40|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103750000|2021-11-05 09:15:50|556.39|553.99|556.57|554.17|556.57|554.17|556.39|553.99|0
1636103760000|2021-11-05 09:16:00|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103790000|2021-11-05 09:16:30|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103810000|2021-11-05 09:16:50|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1636103820000|2021-11-05 09:17:00|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1636103850000|2021-11-05 09:17:30|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103860000|2021-11-05 09:17:40|556.21|553.81|556.21|553.81|556.39|553.99|556.21|553.81|0
1636103870000|2021-11-05 09:17:50|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103890000|2021-11-05 09:18:10|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1636103900000|2021-11-05 09:18:20|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636103910000|2021-11-05 09:18:30|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1636103920000|2021-11-05 09:18:40|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1636103930000|2021-11-05 09:18:50|556.48|554.08|556.39|553.99|556.48|554.08|556.39|553.99|0
1636103960000|2021-11-05 09:19:20|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1636103970000|2021-11-05 09:19:30|556.29|553.89|556.2|553.8|556.29|553.89|556.2|553.8|0
1636104000000|2021-11-05 09:20:00|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636104020000|2021-11-05 09:20:20|556.2|553.8|556.2|553.8|556.39|553.99|556.2|553.8|0
1636104030000|2021-11-05 09:20:30|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636104040000|2021-11-05 09:20:40|556.48|554.08|556.48|554.08|556.48|554.08|556.48|554.08|0
1636104050000|2021-11-05 09:20:50|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1636104070000|2021-11-05 09:21:10|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1636104100000|2021-11-05 09:21:40|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1636104110000|2021-11-05 09:21:50|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1636104150000|2021-11-05 09:22:30|556.66|554.26|556.57|554.17|556.66|554.26|556.57|554.17|0
1636104170000|2021-11-05 09:22:50|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1636104190000|2021-11-05 09:23:10|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1636104210000|2021-11-05 09:23:30|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1636104230000|2021-11-05 09:23:50|556.29|553.89|556.29|553.89|556.29|553.89|556.29|553.89|0
1636104240000|2021-11-05 09:24:00|556.39|553.99|556.2|553.8|556.39|553.99|556.2|553.8|0
1636104290000|2021-11-05 09:24:50|556.39|553.99|556.29|553.89|556.39|553.99|556.29|553.89|0
1636104300000|2021-11-05 09:25:00|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1636104320000|2021-11-05 09:25:20|556.39|553.99|556.57|554.17|556.57|554.17|556.39|553.99|0
1636104330000|2021-11-05 09:25:30|556.47|554.07|556.57|554.17|556.57|554.17|556.39|553.99|0
1636104340000|2021-11-05 09:25:40|556.39|553.99|556.39|553.99|556.47|554.07|556.39|553.99|0
1636104360000|2021-11-05 09:26:00|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1636104380000|2021-11-05 09:26:20|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1636104400000|2021-11-05 09:26:40|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1636104430000|2021-11-05 09:27:10|557.3|554.9|557.48|555.08|557.48|555.08|557.3|554.9|0
1636104460000|2021-11-05 09:27:40|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1636104470000|2021-11-05 09:27:50|557.48|555.08|557.3|554.9|557.48|555.08|557.3|554.9|0
1636104480000|2021-11-05 09:28:00|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1636104490000|2021-11-05 09:28:10|557.3|554.9|557.39|554.99|557.48|555.08|557.3|554.9|0
1636104500000|2021-11-05 09:28:20|557.3|554.9|557.39|554.99|557.48|555.08|557.3|554.9|0
1636104510000|2021-11-05 09:28:30|557.3|554.9|557.3|554.9|557.48|555.08|557.3|554.9|0
1636104520000|2021-11-05 09:28:40|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1636104540000|2021-11-05 09:29:00|557.67|555.27|557.67|555.27|557.67|555.27|557.67|555.27|0
1636104550000|2021-11-05 09:29:10|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1636104560000|2021-11-05 09:29:20|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636104570000|2021-11-05 09:29:30|557.85|555.45|557.67|555.27|557.85|555.45|557.67|555.27|0
1636104580000|2021-11-05 09:29:40|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1636104600000|2021-11-05 09:30:00|557.67|555.27|557.67|555.27|557.67|555.27|557.67|555.27|0
1636104610000|2021-11-05 09:30:10|557.48|555.08|557.67|555.27|557.67|555.27|557.48|555.08|0
1636104620000|2021-11-05 09:30:20|557.48|555.08|557.67|555.27|557.67|555.27|557.48|555.08|0
1636104630000|2021-11-05 09:30:30|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1636104640000|2021-11-05 09:30:40|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1636104680000|2021-11-05 09:31:20|557.66|555.26|557.85|555.45|557.85|555.45|557.66|555.26|0
1636104700000|2021-11-05 09:31:40|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636104720000|2021-11-05 09:32:00|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1636104730000|2021-11-05 09:32:10|558.12|555.72|558.03|555.63|558.21|555.81|558.03|555.63|0
1636104740000|2021-11-05 09:32:20|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1636104750000|2021-11-05 09:32:30|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636104780000|2021-11-05 09:33:00|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1636104810000|2021-11-05 09:33:30|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1636104870000|2021-11-05 09:34:30|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1636104880000|2021-11-05 09:34:40|558.03|555.63|557.85|555.45|558.03|555.63|557.85|555.45|0
1636104910000|2021-11-05 09:35:10|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1636104930000|2021-11-05 09:35:30|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1636104980000|2021-11-05 09:36:20|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1636104990000|2021-11-05 09:36:30|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1636105030000|2021-11-05 09:37:10|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1636105070000|2021-11-05 09:37:50|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1636105080000|2021-11-05 09:38:00|557.85|555.45|558.21|555.81|558.21|555.81|557.85|555.45|0
1636105090000|2021-11-05 09:38:10|558.03|555.63|557.85|555.45|558.03|555.63|557.85|555.45|0
1636105100000|2021-11-05 09:38:20|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1636105110000|2021-11-05 09:38:30|557.93|555.53|557.84|555.44|557.93|555.53|557.84|555.44|0
1636105130000|2021-11-05 09:38:50|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636105140000|2021-11-05 09:39:00|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1636105160000|2021-11-05 09:39:20|558.58|556.18|558.39|555.99|558.58|556.18|558.39|555.99|0
1636105170000|2021-11-05 09:39:30|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1636105180000|2021-11-05 09:39:40|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1636105190000|2021-11-05 09:39:50|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1636105200000|2021-11-05 09:40:00|558.03|555.63|558.21|555.81|558.21|555.81|558.03|555.63|0
1636105210000|2021-11-05 09:40:10|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1636105220000|2021-11-05 09:40:20|558.21|555.81|558.39|555.99|558.39|555.99|558.21|555.81|0
1636105230000|2021-11-05 09:40:30|558.48|556.08|558.58|556.18|558.58|556.18|558.48|556.08|0
1636105240000|2021-11-05 09:40:40|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1636105250000|2021-11-05 09:40:50|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1636105260000|2021-11-05 09:41:00|558.39|555.99|558.58|556.18|558.58|556.18|558.39|555.99|0
1636105270000|2021-11-05 09:41:10|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1636105290000|2021-11-05 09:41:30|558.58|556.18|558.39|555.99|558.58|556.18|558.39|555.99|0
1636105300000|2021-11-05 09:41:40|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1636105310000|2021-11-05 09:41:50|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1636105320000|2021-11-05 09:42:00|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1636105330000|2021-11-05 09:42:10|558.94|556.54|558.76|556.36|558.94|556.54|558.76|556.36|0
1636105360000|2021-11-05 09:42:40|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1636105370000|2021-11-05 09:42:50|558.76|556.36|558.76|556.36|558.94|556.54|558.76|556.36|0
1636105380000|2021-11-05 09:43:00|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1636105390000|2021-11-05 09:43:10|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1636105400000|2021-11-05 09:43:20|558.94|556.54|558.76|556.36|558.94|556.54|558.76|556.36|0
1636105420000|2021-11-05 09:43:40|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1636105480000|2021-11-05 09:44:40|558.94|556.54|558.76|556.36|558.94|556.54|558.76|556.36|0
1636105510000|2021-11-05 09:45:10|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1636105520000|2021-11-05 09:45:20|558.76|556.36|558.94|556.54|558.94|556.54|558.76|556.36|0
1636105560000|2021-11-05 09:46:00|559.13|556.73|559.68|557.28|559.68|557.28|559.13|556.73|0
1636105570000|2021-11-05 09:46:10|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1636105580000|2021-11-05 09:46:20|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1636105600000|2021-11-05 09:46:40|559.49|557.09|559.68|557.28|559.68|557.28|559.49|557.09|0
1636105610000|2021-11-05 09:46:50|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1636105620000|2021-11-05 09:47:00|559.67|557.27|559.86|557.46|559.86|557.46|559.67|557.27|0
1636105630000|2021-11-05 09:47:10|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1636105640000|2021-11-05 09:47:20|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1636105660000|2021-11-05 09:47:40|559.67|557.27|559.49|557.09|559.67|557.27|559.49|557.09|0
1636105670000|2021-11-05 09:47:50|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1636105680000|2021-11-05 09:48:00|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1636105690000|2021-11-05 09:48:10|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1636105710000|2021-11-05 09:48:30|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1636105720000|2021-11-05 09:48:40|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1636105800000|2021-11-05 09:50:00|559.67|557.27|559.86|557.46|559.86|557.46|559.67|557.27|0
1636105820000|2021-11-05 09:50:20|559.76|557.36|559.67|557.27|559.76|557.36|559.67|557.27|0
1636105830000|2021-11-05 09:50:30|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1636105870000|2021-11-05 09:51:10|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1636105900000|2021-11-05 09:51:40|560.13|557.73|560.22|557.82|560.22|557.82|560.13|557.73|0
1636105940000|2021-11-05 09:52:20|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1636105950000|2021-11-05 09:52:30|560.22|557.82|560.22|557.82|560.22|557.82|560.22|557.82|0
1636105970000|2021-11-05 09:52:50|560.04|557.64|560.22|557.82|560.22|557.82|560.04|557.64|0
1636105980000|2021-11-05 09:53:00|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1636106010000|2021-11-05 09:53:30|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1636106060000|2021-11-05 09:54:20|560.22|557.82|560.04|557.64|560.22|557.82|560.04|557.64|0
1636106070000|2021-11-05 09:54:30|560.22|557.82|560.04|557.64|560.22|557.82|560.04|557.64|0
1636106100000|2021-11-05 09:55:00|560.22|557.82|560.22|557.82|560.41|558.01|560.22|557.82|0
1636106180000|2021-11-05 09:56:20|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1636106200000|2021-11-05 09:56:40|560.59|558.19|560.41|558.01|560.59|558.19|560.41|558.01|0
1636106210000|2021-11-05 09:56:50|560.49|558.09|560.59|558.19|560.59|558.19|560.49|558.09|0
1636106220000|2021-11-05 09:57:00|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1636106240000|2021-11-05 09:57:20|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636106250000|2021-11-05 09:57:30|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1636106260000|2021-11-05 09:57:40|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1636106280000|2021-11-05 09:58:00|560.77|558.37|560.59|558.19|560.77|558.37|560.59|558.19|0
1636106310000|2021-11-05 09:58:30|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1636106320000|2021-11-05 09:58:40|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636106330000|2021-11-05 09:58:50|560.77|558.37|560.96|558.56|560.96|558.56|560.77|558.37|0
1636106340000|2021-11-05 09:59:00|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636106350000|2021-11-05 09:59:10|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1636106360000|2021-11-05 09:59:20|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636106380000|2021-11-05 09:59:40|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1636106390000|2021-11-05 09:59:50|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1636106400000|2021-11-05 10:00:00|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1636106410000|2021-11-05 10:00:10|561.87|559.47|561.69|559.29|561.87|559.47|561.69|559.29|0
1636106420000|2021-11-05 10:00:20|561.51|559.11|561.32|558.92|561.51|559.11|561.32|558.92|0
1636106430000|2021-11-05 10:00:30|562.8|560.4|562.43|560.03|562.8|560.4|562.43|560.03|0
1636106440000|2021-11-05 10:00:40|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1636106450000|2021-11-05 10:00:50|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1636106460000|2021-11-05 10:01:00|562.62|560.22|562.8|560.4|562.8|560.4|562.62|560.22|0
1636106470000|2021-11-05 10:01:10|562.62|560.22|562.62|560.22|562.8|560.4|562.62|560.22|0
1636106480000|2021-11-05 10:01:20|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1636106510000|2021-11-05 10:01:50|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1636106520000|2021-11-05 10:02:00|562.38|559.98|562.2|559.8|562.38|559.98|562.2|559.8|0
1636106540000|2021-11-05 10:02:20|562.38|559.98|562.2|559.8|562.38|559.98|562.2|559.8|0
1636106560000|2021-11-05 10:02:40|562.02|559.62|562.01|559.61|562.02|559.62|562.01|559.61|0
1636106570000|2021-11-05 10:02:50|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1636106580000|2021-11-05 10:03:00|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1636106610000|2021-11-05 10:03:30|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1636106620000|2021-11-05 10:03:40|562.01|559.61|561.83|559.43|562.01|559.61|561.83|559.43|0
1636106640000|2021-11-05 10:04:00|562.01|559.61|561.83|559.43|562.01|559.61|561.83|559.43|0
1636106690000|2021-11-05 10:04:50|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1636106700000|2021-11-05 10:05:00|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1636106710000|2021-11-05 10:05:10|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1636106720000|2021-11-05 10:05:20|561.46|559.06|561.65|559.25|561.65|559.25|561.46|559.06|0
1636106730000|2021-11-05 10:05:30|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1636106740000|2021-11-05 10:05:40|562.01|559.61|561.83|559.43|562.2|559.8|561.83|559.43|0
1636106750000|2021-11-05 10:05:50|562.01|559.61|561.83|559.43|562.01|559.61|561.83|559.43|0
1636106760000|2021-11-05 10:06:00|561.73|559.33|561.65|559.25|561.73|559.33|561.65|559.25|0
1636106800000|2021-11-05 10:06:40|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1636106810000|2021-11-05 10:06:50|561.65|559.25|561.46|559.06|561.65|559.25|561.46|559.06|0
1636106850000|2021-11-05 10:07:30|561.65|559.25|561.46|559.06|561.65|559.25|561.46|559.06|0
1636106890000|2021-11-05 10:08:10|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1636106900000|2021-11-05 10:08:20|561.83|559.43|562.01|559.61|562.01|559.61|561.83|559.43|0
1636106910000|2021-11-05 10:08:30|562.2|559.8|561.83|559.43|562.2|559.8|561.83|559.43|0
1636106920000|2021-11-05 10:08:40|562.01|559.61|562.01|559.61|562.01|559.61|561.83|559.43|0
1636106930000|2021-11-05 10:08:50|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1636106950000|2021-11-05 10:09:10|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1636106970000|2021-11-05 10:09:30|561.83|559.43|561.65|559.25|561.83|559.43|561.65|559.25|0
1636106980000|2021-11-05 10:09:40|561.73|559.33|561.83|559.43|561.83|559.43|561.73|559.33|0
1636106990000|2021-11-05 10:09:50|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1636107000000|2021-11-05 10:10:00|562.2|559.8|562.01|559.61|562.2|559.8|562.01|559.61|0
1636107010000|2021-11-05 10:10:10|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1636107030000|2021-11-05 10:10:30|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1636107070000|2021-11-05 10:11:10|561.83|559.43|562.2|559.8|562.2|559.8|561.83|559.43|0
1636107080000|2021-11-05 10:11:20|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1636107090000|2021-11-05 10:11:30|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1636107100000|2021-11-05 10:11:40|562.1|559.7|562.19|559.79|562.19|559.79|562.1|559.7|0
1636107110000|2021-11-05 10:11:50|562.1|559.7|562.01|559.61|562.19|559.79|562.01|559.61|0
1636107130000|2021-11-05 10:12:10|561.92|559.52|561.83|559.43|561.92|559.52|561.83|559.43|0
1636107200000|2021-11-05 10:13:20|561.64|559.24|561.83|559.43|561.83|559.43|561.64|559.24|0
1636107220000|2021-11-05 10:13:40|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1636107230000|2021-11-05 10:13:50|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1636107250000|2021-11-05 10:14:10|561.91|559.51|561.83|559.43|561.91|559.51|561.83|559.43|0
1636107260000|2021-11-05 10:14:20|562.01|559.61|561.83|559.43|562.01|559.61|561.83|559.43|0
1636107300000|2021-11-05 10:15:00|562.01|559.61|561.83|559.43|562.01|559.61|561.83|559.43|0
1636107360000|2021-11-05 10:16:00|561.91|559.51|561.83|559.43|561.91|559.51|561.83|559.43|0
1636107370000|2021-11-05 10:16:10|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1636107400000|2021-11-05 10:16:40|562.19|559.79|562.38|559.98|562.38|559.98|562.19|559.79|0
1636107410000|2021-11-05 10:16:50|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1636107420000|2021-11-05 10:17:00|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1636107440000|2021-11-05 10:17:20|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1636107450000|2021-11-05 10:17:30|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1636107460000|2021-11-05 10:17:40|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1636107480000|2021-11-05 10:18:00|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1636107540000|2021-11-05 10:19:00|562.93|560.53|562.93|560.53|563.11|560.71|562.74|560.34|0
1636107550000|2021-11-05 10:19:10|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1636107570000|2021-11-05 10:19:30|562.93|560.53|562.56|560.16|562.93|560.53|562.56|560.16|0
1636107580000|2021-11-05 10:19:40|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1636107590000|2021-11-05 10:19:50|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1636107600000|2021-11-05 10:20:00|562.74|560.34|562.74|560.34|562.74|560.34|562.56|560.16|0
1636107610000|2021-11-05 10:20:10|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1636107630000|2021-11-05 10:20:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636107650000|2021-11-05 10:20:50|562.93|560.53|562.93|560.53|563.11|560.71|562.93|560.53|0
1636107660000|2021-11-05 10:21:00|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636107670000|2021-11-05 10:21:10|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1636107740000|2021-11-05 10:22:20|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636107780000|2021-11-05 10:23:00|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1636107790000|2021-11-05 10:23:10|563.11|560.71|562.92|560.52|563.11|560.71|562.92|560.52|0
1636107800000|2021-11-05 10:23:20|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636107810000|2021-11-05 10:23:30|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1636107830000|2021-11-05 10:23:50|563.11|560.71|563.11|560.71|563.29|560.89|563.11|560.71|0
1636107840000|2021-11-05 10:24:00|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1636107850000|2021-11-05 10:24:10|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1636107860000|2021-11-05 10:24:20|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636107880000|2021-11-05 10:24:40|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1636107890000|2021-11-05 10:24:50|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1636107900000|2021-11-05 10:25:00|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1636107940000|2021-11-05 10:25:40|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636107960000|2021-11-05 10:26:00|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1636108030000|2021-11-05 10:27:10|563.47|561.07|563.47|561.07|563.47|561.07|563.47|561.07|0
1636108060000|2021-11-05 10:27:40|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1636108070000|2021-11-05 10:27:50|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636108080000|2021-11-05 10:28:00|563.29|560.89|563.11|560.71|563.29|560.89|563.11|560.71|0
1636108090000|2021-11-05 10:28:10|562.92|560.52|562.92|560.52|563.11|560.71|562.92|560.52|0
1636108100000|2021-11-05 10:28:20|563.11|560.71|563.11|560.71|563.11|560.71|562.92|560.52|0
1636108110000|2021-11-05 10:28:30|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1636108120000|2021-11-05 10:28:40|562.74|560.34|562.56|560.16|562.74|560.34|562.56|560.16|0
1636108130000|2021-11-05 10:28:50|562.64|560.24|562.55|560.15|562.64|560.24|562.55|560.15|0
1636108160000|2021-11-05 10:29:20|562.74|560.34|562.55|560.15|562.74|560.34|562.55|560.15|0
1636108170000|2021-11-05 10:29:30|562.74|560.34|562.55|560.15|562.74|560.34|562.55|560.15|0
1636108190000|2021-11-05 10:29:50|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1636108210000|2021-11-05 10:30:10|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108220000|2021-11-05 10:30:20|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1636108240000|2021-11-05 10:30:40|562.28|559.88|562.19|559.79|562.28|559.88|562.19|559.79|0
1636108260000|2021-11-05 10:31:00|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1636108270000|2021-11-05 10:31:10|562.27|559.87|562.37|559.97|562.37|559.97|562.27|559.87|0
1636108280000|2021-11-05 10:31:20|562.27|559.87|562.37|559.97|562.37|559.97|562.27|559.87|0
1636108290000|2021-11-05 10:31:30|562.27|559.87|562.19|559.79|562.37|559.97|562.19|559.79|0
1636108350000|2021-11-05 10:32:30|562|559.6|562|559.6|562|559.6|562|559.6|0
1636108360000|2021-11-05 10:32:40|562.19|559.79|562|559.6|562.19|559.79|562|559.6|0
1636108370000|2021-11-05 10:32:50|562.19|559.79|562|559.6|562.19|559.79|562|559.6|0
1636108380000|2021-11-05 10:33:00|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1636108390000|2021-11-05 10:33:10|562.27|559.87|562.37|559.97|562.37|559.97|562.27|559.87|0
1636108430000|2021-11-05 10:33:50|562.46|560.06|562.37|559.97|562.55|560.15|562.37|559.97|0
1636108440000|2021-11-05 10:34:00|562.46|560.06|562.37|559.97|562.46|560.06|562.37|559.97|0
1636108540000|2021-11-05 10:35:40|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108550000|2021-11-05 10:35:50|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1636108570000|2021-11-05 10:36:10|562.18|559.78|562.37|559.97|562.37|559.97|562.18|559.78|0
1636108590000|2021-11-05 10:36:30|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108600000|2021-11-05 10:36:40|562.46|560.06|562.55|560.15|562.55|560.15|562.46|560.06|0
1636108610000|2021-11-05 10:36:50|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1636108620000|2021-11-05 10:37:00|562.55|560.15|562.55|560.15|562.74|560.34|562.55|560.15|0
1636108630000|2021-11-05 10:37:10|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1636108640000|2021-11-05 10:37:20|562.55|560.15|562.74|560.34|562.74|560.34|562.55|560.15|0
1636108650000|2021-11-05 10:37:30|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108660000|2021-11-05 10:37:40|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1636108670000|2021-11-05 10:37:50|562.73|560.33|562.55|560.15|562.73|560.33|562.55|560.15|0
1636108680000|2021-11-05 10:38:00|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1636108690000|2021-11-05 10:38:10|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108720000|2021-11-05 10:38:40|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1636108740000|2021-11-05 10:39:00|562.64|560.24|562.55|560.15|562.73|560.33|562.55|560.15|0
1636108760000|2021-11-05 10:39:20|562.64|560.24|562.55|560.15|562.73|560.33|562.55|560.15|0
1636108780000|2021-11-05 10:39:40|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1636108790000|2021-11-05 10:39:50|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108810000|2021-11-05 10:40:10|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1636108850000|2021-11-05 10:40:50|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108870000|2021-11-05 10:41:10|562.64|560.24|562.55|560.15|562.64|560.24|562.55|560.15|0
1636108880000|2021-11-05 10:41:20|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1636108890000|2021-11-05 10:41:30|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108920000|2021-11-05 10:42:00|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1636108930000|2021-11-05 10:42:10|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636108950000|2021-11-05 10:42:30|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1636108970000|2021-11-05 10:42:50|562.45|560.05|562.37|559.97|562.45|560.05|562.37|559.97|0
1636109020000|2021-11-05 10:43:40|562.18|559.78|562.18|559.78|562.18|559.78|562|559.6|0
1636109040000|2021-11-05 10:44:00|562.09|559.69|562|559.6|562.09|559.69|562|559.6|0
1636109050000|2021-11-05 10:44:10|562.09|559.69|562|559.6|562.18|559.78|562|559.6|0
1636109070000|2021-11-05 10:44:30|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1636109080000|2021-11-05 10:44:40|562|559.6|562.09|559.69|562.09|559.69|562|559.6|0
1636109090000|2021-11-05 10:44:50|562|559.6|562.09|559.69|562.18|559.78|562|559.6|0
1636109100000|2021-11-05 10:45:00|562|559.6|562.18|559.78|562.18|559.78|562|559.6|0
1636109120000|2021-11-05 10:45:20|562|559.6|562.18|559.78|562.18|559.78|562|559.6|0
1636109140000|2021-11-05 10:45:40|562|559.6|562|559.6|562|559.6|562|559.6|0
1636109150000|2021-11-05 10:45:50|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1636109200000|2021-11-05 10:46:40|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1636109230000|2021-11-05 10:47:10|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636109240000|2021-11-05 10:47:20|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1636109250000|2021-11-05 10:47:30|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636109260000|2021-11-05 10:47:40|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1636109270000|2021-11-05 10:47:50|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1636109290000|2021-11-05 10:48:10|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1636109380000|2021-11-05 10:49:40|562.55|560.15|562.55|560.15|562.55|560.15|562.45|560.05|0
1636109400000|2021-11-05 10:50:00|562.73|560.33|562.55|560.15|562.73|560.33|562.55|560.15|0
1636109410000|2021-11-05 10:50:10|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1636109430000|2021-11-05 10:50:30|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1636109440000|2021-11-05 10:50:40|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1636109450000|2021-11-05 10:50:50|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636109460000|2021-11-05 10:51:00|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109470000|2021-11-05 10:51:10|563.65|561.25|563.46|561.06|563.65|561.25|563.46|561.06|0
1636109480000|2021-11-05 10:51:20|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1636109500000|2021-11-05 10:51:40|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109530000|2021-11-05 10:52:10|563.65|561.25|563.1|560.7|563.65|561.25|563.1|560.7|0
1636109540000|2021-11-05 10:52:20|562.91|560.51|563.1|560.7|563.1|560.7|562.91|560.51|0
1636109550000|2021-11-05 10:52:30|563.28|560.88|563.28|560.88|563.28|560.88|563.1|560.7|0
1636109560000|2021-11-05 10:52:40|563.1|560.7|563.28|560.88|563.46|561.06|563.1|560.7|0
1636109570000|2021-11-05 10:52:50|563.46|561.06|563.28|560.88|563.46|561.06|563.28|560.88|0
1636109580000|2021-11-05 10:53:00|563.46|561.06|563.28|560.88|563.46|561.06|563.28|560.88|0
1636109590000|2021-11-05 10:53:10|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109610000|2021-11-05 10:53:30|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636109620000|2021-11-05 10:53:40|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1636109630000|2021-11-05 10:53:50|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636109640000|2021-11-05 10:54:00|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109700000|2021-11-05 10:55:00|563.28|560.88|563.1|560.7|563.28|560.88|563.1|560.7|0
1636109720000|2021-11-05 10:55:20|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636109730000|2021-11-05 10:55:30|563.1|560.7|563.28|560.88|563.28|560.88|563.1|560.7|0
1636109740000|2021-11-05 10:55:40|563.1|560.7|563.09|560.69|563.1|560.7|563.09|560.69|0
1636109750000|2021-11-05 10:55:50|563|560.6|563.09|560.69|563.09|560.69|563|560.6|0
1636109770000|2021-11-05 10:56:10|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636109790000|2021-11-05 10:56:30|563.09|560.69|563.28|560.88|563.28|560.88|563.09|560.69|0
1636109820000|2021-11-05 10:57:00|563.46|561.06|563.28|560.88|563.46|561.06|563.28|560.88|0
1636109830000|2021-11-05 10:57:10|563.09|560.69|563.28|560.88|563.28|560.88|563.09|560.69|0
1636109840000|2021-11-05 10:57:20|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109850000|2021-11-05 10:57:30|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636109860000|2021-11-05 10:57:40|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109870000|2021-11-05 10:57:50|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636109880000|2021-11-05 10:58:00|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109890000|2021-11-05 10:58:10|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636109940000|2021-11-05 10:59:00|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109950000|2021-11-05 10:59:10|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1636109960000|2021-11-05 10:59:20|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636109970000|2021-11-05 10:59:30|563.64|561.24|563.46|561.06|563.64|561.24|563.46|561.06|0
1636109990000|2021-11-05 10:59:50|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1636110000000|2021-11-05 11:00:00|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636110020000|2021-11-05 11:00:20|563.64|561.24|563.83|561.43|563.83|561.43|563.64|561.24|0
1636110030000|2021-11-05 11:00:30|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1636110040000|2021-11-05 11:00:40|563.83|561.43|563.64|561.24|563.83|561.43|563.64|561.24|0
1636110050000|2021-11-05 11:00:50|563.46|561.06|563.46|561.06|563.64|561.24|563.46|561.06|0
1636110060000|2021-11-05 11:01:00|563.28|560.88|563.46|561.06|563.46|561.06|563.28|560.88|0
1636110070000|2021-11-05 11:01:10|563.28|560.88|563.36|560.96|563.46|561.06|563.28|560.88|0
1636110080000|2021-11-05 11:01:20|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636110090000|2021-11-05 11:01:30|563.64|561.24|563.64|561.24|563.64|561.24|563.46|561.06|0
1636110100000|2021-11-05 11:01:40|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636110110000|2021-11-05 11:01:50|563.28|560.88|563.46|561.06|563.46|561.06|563.28|560.88|0
1636110130000|2021-11-05 11:02:10|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636110140000|2021-11-05 11:02:20|563.46|561.06|563.46|561.06|563.46|561.06|563.28|560.88|0
1636110160000|2021-11-05 11:02:40|563.28|560.88|563.09|560.69|563.28|560.88|563.09|560.69|0
1636110170000|2021-11-05 11:02:50|562.91|560.51|563.09|560.69|563.09|560.69|562.91|560.51|0
1636110180000|2021-11-05 11:03:00|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636110190000|2021-11-05 11:03:10|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1636110210000|2021-11-05 11:03:30|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636110220000|2021-11-05 11:03:40|563.09|560.69|563.09|560.69|563.28|560.88|563.09|560.69|0
1636110250000|2021-11-05 11:04:10|563.28|560.88|563.09|560.69|563.28|560.88|563.09|560.69|0
1636110270000|2021-11-05 11:04:30|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1636110290000|2021-11-05 11:04:50|563.46|561.06|563.46|561.06|563.64|561.24|563.46|561.06|0
1636110300000|2021-11-05 11:05:00|563.27|560.87|563.46|561.06|563.46|561.06|563.27|560.87|0
1636110310000|2021-11-05 11:05:10|563.27|560.87|563.46|561.06|563.46|561.06|563.27|560.87|0
1636110330000|2021-11-05 11:05:30|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1636110370000|2021-11-05 11:06:10|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1636110400000|2021-11-05 11:06:40|563.27|560.87|563.46|561.06|563.46|561.06|563.27|560.87|0
1636110450000|2021-11-05 11:07:30|563.64|561.24|563.73|561.33|563.83|561.43|563.64|561.24|0
1636110460000|2021-11-05 11:07:40|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1636110470000|2021-11-05 11:07:50|563.83|561.43|563.64|561.24|563.83|561.43|563.64|561.24|0
1636110480000|2021-11-05 11:08:00|563.83|561.43|563.83|561.43|563.83|561.43|563.83|561.43|0
1636110490000|2021-11-05 11:08:10|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1636110500000|2021-11-05 11:08:20|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1636110510000|2021-11-05 11:08:30|563.82|561.42|564.01|561.61|564.01|561.61|563.82|561.42|0
1636110520000|2021-11-05 11:08:40|563.82|561.42|564.01|561.61|564.01|561.61|563.82|561.42|0
1636110550000|2021-11-05 11:09:10|563.82|561.42|563.64|561.24|563.82|561.42|563.64|561.24|0
1636110560000|2021-11-05 11:09:20|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1636110570000|2021-11-05 11:09:30|563.64|561.24|563.82|561.42|563.82|561.42|563.64|561.24|0
1636110580000|2021-11-05 11:09:40|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1636110600000|2021-11-05 11:10:00|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1636110620000|2021-11-05 11:10:20|564.01|561.61|564.38|561.98|564.38|561.98|564.01|561.61|0
1636110630000|2021-11-05 11:10:30|564.56|562.16|564.74|562.34|564.74|562.34|564.56|562.16|0
1636110640000|2021-11-05 11:10:40|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1636110650000|2021-11-05 11:10:50|564.74|562.34|564.74|562.34|564.74|562.34|564.74|562.34|0
1636110660000|2021-11-05 11:11:00|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1636110670000|2021-11-05 11:11:10|564.74|562.34|564.38|561.98|564.74|562.34|564.38|561.98|0
1636110680000|2021-11-05 11:11:20|564.19|561.79|564.19|561.79|564.19|561.79|564.19|561.79|0
1636110700000|2021-11-05 11:11:40|564.1|561.7|563.82|561.42|564.1|561.7|563.82|561.42|0
1636110710000|2021-11-05 11:11:50|563.64|561.24|563.27|560.87|563.64|561.24|563.27|560.87|0
1636110750000|2021-11-05 11:12:30|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1636110760000|2021-11-05 11:12:40|562.9|560.5|562.72|560.32|562.9|560.5|562.72|560.32|0
1636110780000|2021-11-05 11:13:00|562.54|560.14|562.72|560.32|562.72|560.32|562.54|560.14|0
1636110800000|2021-11-05 11:13:20|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1636110810000|2021-11-05 11:13:30|562.35|559.95|562.54|560.14|562.54|560.14|562.35|559.95|0
1636110820000|2021-11-05 11:13:40|562.72|560.32|562.9|560.5|562.9|560.5|562.72|560.32|0
1636110840000|2021-11-05 11:14:00|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1636110850000|2021-11-05 11:14:10|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1636110870000|2021-11-05 11:14:30|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1636110890000|2021-11-05 11:14:50|562.9|560.5|562.81|560.41|562.9|560.5|562.81|560.41|0
1636110900000|2021-11-05 11:15:00|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1636110920000|2021-11-05 11:15:20|562.54|560.14|562.72|560.32|562.72|560.32|562.54|560.14|0
1636110930000|2021-11-05 11:15:30|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1636110960000|2021-11-05 11:16:00|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1636110990000|2021-11-05 11:16:30|562.54|560.14|562.35|559.95|562.54|560.14|562.35|559.95|0
1636111000000|2021-11-05 11:16:40|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1636111010000|2021-11-05 11:16:50|561.98|559.58|562.17|559.77|562.17|559.77|561.98|559.58|0
1636111020000|2021-11-05 11:17:00|562.26|559.86|562.17|559.77|562.26|559.86|562.17|559.77|0
1636111030000|2021-11-05 11:17:10|562.35|559.95|562.35|559.95|562.54|560.14|562.35|559.95|0
1636111040000|2021-11-05 11:17:20|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1636111060000|2021-11-05 11:17:40|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1636111080000|2021-11-05 11:18:00|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636111090000|2021-11-05 11:18:10|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1636111100000|2021-11-05 11:18:20|562.53|560.13|562.72|560.32|562.72|560.32|562.53|560.13|0
1636111110000|2021-11-05 11:18:30|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636111120000|2021-11-05 11:18:40|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1636111140000|2021-11-05 11:19:00|562.53|560.13|562.72|560.32|562.72|560.32|562.53|560.13|0
1636111160000|2021-11-05 11:19:20|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636111170000|2021-11-05 11:19:30|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1636111180000|2021-11-05 11:19:40|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636111200000|2021-11-05 11:20:00|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1636111210000|2021-11-05 11:20:10|561.62|559.22|561.8|559.4|561.8|559.4|561.62|559.22|0
1636111220000|2021-11-05 11:20:20|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1636111230000|2021-11-05 11:20:30|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1636111240000|2021-11-05 11:20:40|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1636111250000|2021-11-05 11:20:50|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636111260000|2021-11-05 11:21:00|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1636111300000|2021-11-05 11:21:40|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636111340000|2021-11-05 11:22:20|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1636111350000|2021-11-05 11:22:30|562.17|559.77|562.35|559.95|562.35|559.95|562.17|559.77|0
1636111360000|2021-11-05 11:22:40|562.17|559.77|562.35|559.95|562.35|559.95|562.17|559.77|0
1636111370000|2021-11-05 11:22:50|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1636111380000|2021-11-05 11:23:00|561.98|559.58|561.8|559.4|561.98|559.58|561.61|559.21|0
1636111400000|2021-11-05 11:23:20|561.98|559.58|561.8|559.4|561.98|559.58|561.8|559.4|0
1636111440000|2021-11-05 11:24:00|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1636111450000|2021-11-05 11:24:10|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1636111460000|2021-11-05 11:24:20|561.61|559.21|561.43|559.03|561.61|559.21|561.43|559.03|0
1636111470000|2021-11-05 11:24:30|561.61|559.21|561.61|559.21|561.61|559.21|561.43|559.03|0
1636111490000|2021-11-05 11:24:50|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1636111540000|2021-11-05 11:25:40|561.61|559.21|561.8|559.4|561.8|559.4|561.61|559.21|0
1636111590000|2021-11-05 11:26:30|561.98|559.58|562.16|559.76|562.16|559.76|561.98|559.58|0
1636111600000|2021-11-05 11:26:40|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1636111610000|2021-11-05 11:26:50|561.8|559.4|561.8|559.4|561.98|559.58|561.8|559.4|0
1636111620000|2021-11-05 11:27:00|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1636111630000|2021-11-05 11:27:10|561.52|559.12|561.43|559.03|561.61|559.21|561.43|559.03|0
1636111640000|2021-11-05 11:27:20|561.61|559.21|561.43|559.03|561.61|559.21|561.43|559.03|0
1636111660000|2021-11-05 11:27:40|561.25|558.85|561.43|559.03|561.43|559.03|561.25|558.85|0
1636111670000|2021-11-05 11:27:50|561.06|558.66|561.25|558.85|561.25|558.85|561.06|558.66|0
1636111690000|2021-11-05 11:28:10|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1636111700000|2021-11-05 11:28:20|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1636111710000|2021-11-05 11:28:30|561.06|558.66|561.06|558.66|561.06|558.66|560.88|558.48|0
1636111720000|2021-11-05 11:28:40|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1636111730000|2021-11-05 11:28:50|561.06|558.66|560.88|558.48|561.06|558.66|560.88|558.48|0
1636111740000|2021-11-05 11:29:00|561.06|558.66|560.88|558.48|561.06|558.66|560.88|558.48|0
1636111750000|2021-11-05 11:29:10|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1636111760000|2021-11-05 11:29:20|560.88|558.48|560.69|558.29|560.88|558.48|560.69|558.29|0
1636111770000|2021-11-05 11:29:30|560.51|558.11|560.14|557.74|560.51|558.11|560.14|557.74|0
1636111780000|2021-11-05 11:29:40|559.96|557.56|560.14|557.74|560.14|557.74|559.96|557.56|0
1636111790000|2021-11-05 11:29:50|560.33|557.93|560.51|558.11|560.51|558.11|560.33|557.93|0
1636111800000|2021-11-05 11:30:00|560.33|557.93|560.33|557.93|560.33|557.93|560.33|557.93|0
1636111810000|2021-11-05 11:30:10|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1636111820000|2021-11-05 11:30:20|560.33|557.93|560.05|557.65|560.33|557.93|560.05|557.65|0
1636111830000|2021-11-05 11:30:30|560.14|557.74|560.51|558.11|560.51|558.11|560.14|557.74|0
1636111840000|2021-11-05 11:30:40|560.6|558.2|560.88|558.48|560.88|558.48|560.6|558.2|0
1636111850000|2021-11-05 11:30:50|560.69|558.29|560.88|558.48|560.88|558.48|560.69|558.29|0
1636111860000|2021-11-05 11:31:00|560.51|558.11|560.51|558.11|560.51|558.11|560.51|558.11|0
1636111870000|2021-11-05 11:31:10|560.69|558.29|560.88|558.48|560.88|558.48|560.69|558.29|0
1636111880000|2021-11-05 11:31:20|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1636111890000|2021-11-05 11:31:30|561.24|558.84|561.06|558.66|561.24|558.84|561.06|558.66|0
1636111900000|2021-11-05 11:31:40|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1636111910000|2021-11-05 11:31:50|561.06|558.66|561.24|558.84|561.24|558.84|561.06|558.66|0
1636111920000|2021-11-05 11:32:00|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1636111930000|2021-11-05 11:32:10|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1636111950000|2021-11-05 11:32:30|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1636111960000|2021-11-05 11:32:40|561.43|559.03|561.61|559.21|561.61|559.21|561.43|559.03|0
1636111980000|2021-11-05 11:33:00|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1636111990000|2021-11-05 11:33:10|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1636112010000|2021-11-05 11:33:30|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1636112020000|2021-11-05 11:33:40|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1636112030000|2021-11-05 11:33:50|562.16|559.76|561.98|559.58|562.16|559.76|561.98|559.58|0
1636112040000|2021-11-05 11:34:00|562.16|559.76|561.98|559.58|562.16|559.76|561.98|559.58|0
1636112070000|2021-11-05 11:34:30|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1636112080000|2021-11-05 11:34:40|561.98|559.58|561.79|559.39|561.98|559.58|561.79|559.39|0
1636112090000|2021-11-05 11:34:50|561.98|559.58|561.61|559.21|561.98|559.58|561.61|559.21|0
1636112100000|2021-11-05 11:35:00|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1636112130000|2021-11-05 11:35:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1636112170000|2021-11-05 11:36:10|561.98|559.58|562.16|559.76|562.16|559.76|561.98|559.58|0
1636112180000|2021-11-05 11:36:20|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112210000|2021-11-05 11:36:50|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636112220000|2021-11-05 11:37:00|562.34|559.94|562.34|559.94|562.53|560.13|562.34|559.94|0
1636112230000|2021-11-05 11:37:10|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636112240000|2021-11-05 11:37:20|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112250000|2021-11-05 11:37:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1636112260000|2021-11-05 11:37:40|562.34|559.94|562.16|559.76|562.34|559.94|562.16|559.76|0
1636112270000|2021-11-05 11:37:50|562.25|559.85|562.16|559.76|562.34|559.94|562.16|559.76|0
1636112280000|2021-11-05 11:38:00|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112320000|2021-11-05 11:38:40|562.53|560.13|562.34|559.94|562.53|560.13|562.34|559.94|0
1636112340000|2021-11-05 11:39:00|562.25|559.85|562.16|559.76|562.25|559.85|562.16|559.76|0
1636112350000|2021-11-05 11:39:10|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112360000|2021-11-05 11:39:20|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1636112370000|2021-11-05 11:39:30|562.34|559.94|562.53|560.13|562.53|560.13|562.34|559.94|0
1636112380000|2021-11-05 11:39:40|562.34|559.94|562.53|560.13|562.53|560.13|562.34|559.94|0
1636112390000|2021-11-05 11:39:50|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112400000|2021-11-05 11:40:00|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636112410000|2021-11-05 11:40:10|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112430000|2021-11-05 11:40:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1636112440000|2021-11-05 11:40:40|561.97|559.57|562.16|559.76|562.16|559.76|561.97|559.57|0
1636112460000|2021-11-05 11:41:00|561.97|559.57|562.16|559.76|562.16|559.76|561.97|559.57|0
1636112470000|2021-11-05 11:41:10|562.34|559.94|562.34|559.94|562.34|559.94|562.16|559.76|0
1636112490000|2021-11-05 11:41:30|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636112500000|2021-11-05 11:41:40|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112510000|2021-11-05 11:41:50|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636112520000|2021-11-05 11:42:00|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1636112560000|2021-11-05 11:42:40|562.52|560.12|562.52|560.12|562.71|560.31|562.52|560.12|0
1636112590000|2021-11-05 11:43:10|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112620000|2021-11-05 11:43:40|562.52|560.12|562.34|559.94|562.52|560.12|562.34|559.94|0
1636112640000|2021-11-05 11:44:00|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636112680000|2021-11-05 11:44:40|562.61|560.21|562.52|560.12|562.71|560.31|562.52|560.12|0
1636112690000|2021-11-05 11:44:50|562.71|560.31|562.61|560.21|562.71|560.31|562.52|560.12|0
1636112700000|2021-11-05 11:45:00|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1636112710000|2021-11-05 11:45:10|562.8|560.4|562.71|560.31|562.89|560.49|562.71|560.31|0
1636112720000|2021-11-05 11:45:20|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636112730000|2021-11-05 11:45:30|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1636112740000|2021-11-05 11:45:40|562.52|560.12|562.34|559.94|562.52|560.12|562.34|559.94|0
1636112750000|2021-11-05 11:45:50|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636112760000|2021-11-05 11:46:00|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1636112790000|2021-11-05 11:46:30|562.61|560.21|562.52|560.12|562.61|560.21|562.52|560.12|0
1636112820000|2021-11-05 11:47:00|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112850000|2021-11-05 11:47:30|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636112860000|2021-11-05 11:47:40|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112880000|2021-11-05 11:48:00|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636112900000|2021-11-05 11:48:20|562.34|559.94|562.52|560.12|562.52|560.12|562.34|559.94|0
1636112910000|2021-11-05 11:48:30|562.71|560.31|562.52|560.12|562.71|560.31|562.52|560.12|0
1636112960000|2021-11-05 11:49:20|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636112980000|2021-11-05 11:49:40|562.52|560.12|562.52|560.12|562.52|560.12|562.34|559.94|0
1636113000000|2021-11-05 11:50:00|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636113010000|2021-11-05 11:50:10|562.15|559.75|562.15|559.75|562.34|559.94|562.15|559.75|0
1636113040000|2021-11-05 11:50:40|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636113050000|2021-11-05 11:50:50|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1636113070000|2021-11-05 11:51:10|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1636113100000|2021-11-05 11:51:40|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1636113110000|2021-11-05 11:51:50|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1636113150000|2021-11-05 11:52:30|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1636113240000|2021-11-05 11:54:00|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636113250000|2021-11-05 11:54:10|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636113270000|2021-11-05 11:54:30|562.15|559.75|562.34|559.94|562.34|559.94|562.15|559.75|0
1636113280000|2021-11-05 11:54:40|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636113290000|2021-11-05 11:54:50|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636113310000|2021-11-05 11:55:10|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636113320000|2021-11-05 11:55:20|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636113340000|2021-11-05 11:55:40|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1636113360000|2021-11-05 11:56:00|562.15|559.75|562.34|559.94|562.34|559.94|562.15|559.75|0
1636113370000|2021-11-05 11:56:10|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636113390000|2021-11-05 11:56:30|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1636113430000|2021-11-05 11:57:10|562.34|559.94|562.52|560.12|562.52|560.12|562.34|559.94|0
1636113440000|2021-11-05 11:57:20|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1636113450000|2021-11-05 11:57:30|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636113480000|2021-11-05 11:58:00|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1636113520000|2021-11-05 11:58:40|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1636113530000|2021-11-05 11:58:50|562.61|560.21|562.7|560.3|562.7|560.3|562.61|560.21|0
1636113570000|2021-11-05 11:59:30|562.52|560.12|562.52|560.12|562.7|560.3|562.52|560.12|0
1636113580000|2021-11-05 11:59:40|562.61|560.21|562.7|560.3|562.7|560.3|562.61|560.21|0
1636113620000|2021-11-05 12:00:20|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1636113630000|2021-11-05 12:00:30|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1636113640000|2021-11-05 12:00:40|563.07|560.67|562.88|560.48|563.07|560.67|562.88|560.48|0
1636113660000|2021-11-05 12:01:00|562.7|560.3|562.52|560.12|562.7|560.3|562.52|560.12|0
1636113670000|2021-11-05 12:01:10|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1636113700000|2021-11-05 12:01:40|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636113760000|2021-11-05 12:02:40|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1636113770000|2021-11-05 12:02:50|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636113790000|2021-11-05 12:03:10|561.97|559.57|562.15|559.75|562.15|559.75|561.97|559.57|0
1636113800000|2021-11-05 12:03:20|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1636113830000|2021-11-05 12:03:50|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636113900000|2021-11-05 12:05:00|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1636113910000|2021-11-05 12:05:10|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636113940000|2021-11-05 12:05:40|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1636113960000|2021-11-05 12:06:00|562.52|560.12|562.51|560.11|562.52|560.12|562.51|560.11|0
1636114000000|2021-11-05 12:06:40|562.33|559.93|562.15|559.75|562.33|559.93|562.15|559.75|0
1636114020000|2021-11-05 12:07:00|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1636114030000|2021-11-05 12:07:10|562.51|560.11|562.7|560.3|562.7|560.3|562.51|560.11|0
1636114040000|2021-11-05 12:07:20|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1636114050000|2021-11-05 12:07:30|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1636114100000|2021-11-05 12:08:20|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1636114120000|2021-11-05 12:08:40|562.33|559.93|562.15|559.75|562.33|559.93|562.15|559.75|0
1636114130000|2021-11-05 12:08:50|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1636114140000|2021-11-05 12:09:00|562.15|559.75|562.33|559.93|562.33|559.93|562.15|559.75|0
1636114150000|2021-11-05 12:09:10|562.15|559.75|561.96|559.56|562.15|559.75|561.96|559.56|0
1636114160000|2021-11-05 12:09:20|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636114200000|2021-11-05 12:10:00|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1636114220000|2021-11-05 12:10:20|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636114250000|2021-11-05 12:10:50|562.33|559.93|562.33|559.93|562.33|559.93|562.15|559.75|0
1636114260000|2021-11-05 12:11:00|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1636114270000|2021-11-05 12:11:10|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1636114300000|2021-11-05 12:11:40|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1636114310000|2021-11-05 12:11:50|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1636114320000|2021-11-05 12:12:00|562.33|559.93|562.51|560.11|562.51|560.11|562.33|559.93|0
1636114330000|2021-11-05 12:12:10|562.33|559.93|562.51|560.11|562.51|560.11|562.33|559.93|0
1636114340000|2021-11-05 12:12:20|562.7|560.3|562.88|560.48|562.88|560.48|562.7|560.3|0
1636114360000|2021-11-05 12:12:40|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1636114370000|2021-11-05 12:12:50|562.88|560.48|562.88|560.48|562.88|560.48|562.7|560.3|0
1636114380000|2021-11-05 12:13:00|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636114400000|2021-11-05 12:13:20|563.25|560.85|563.06|560.66|563.25|560.85|563.06|560.66|0
1636114420000|2021-11-05 12:13:40|562.7|560.3|562.51|560.11|562.7|560.3|562.51|560.11|0
1636114430000|2021-11-05 12:13:50|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1636114460000|2021-11-05 12:14:20|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1636114470000|2021-11-05 12:14:30|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1636114480000|2021-11-05 12:14:40|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1636114490000|2021-11-05 12:14:50|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1636114500000|2021-11-05 12:15:00|562.51|560.11|562.33|559.93|562.69|560.29|562.33|559.93|0
1636114510000|2021-11-05 12:15:10|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1636114530000|2021-11-05 12:15:30|562.33|559.93|562.51|560.11|562.51|560.11|562.33|559.93|0
1636114540000|2021-11-05 12:15:40|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1636114550000|2021-11-05 12:15:50|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1636114560000|2021-11-05 12:16:00|562.42|560.02|562.33|559.93|562.51|560.11|562.33|559.93|0
1636114570000|2021-11-05 12:16:10|562.14|559.74|562.33|559.93|562.33|559.93|562.14|559.74|0
1636114590000|2021-11-05 12:16:30|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1636114610000|2021-11-05 12:16:50|562.6|560.2|562.88|560.48|562.88|560.48|562.51|560.11|0
1636114620000|2021-11-05 12:17:00|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636114630000|2021-11-05 12:17:10|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1636114640000|2021-11-05 12:17:20|563.06|560.66|562.88|560.48|563.06|560.66|562.88|560.48|0
1636114650000|2021-11-05 12:17:30|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636114660000|2021-11-05 12:17:40|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1636114670000|2021-11-05 12:17:50|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636114710000|2021-11-05 12:18:30|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1636114750000|2021-11-05 12:19:10|562.69|560.29|562.88|560.48|562.88|560.48|562.69|560.29|0
1636114760000|2021-11-05 12:19:20|563.06|560.66|562.88|560.48|563.06|560.66|562.88|560.48|0
1636114770000|2021-11-05 12:19:30|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636114780000|2021-11-05 12:19:40|563.24|560.84|563.24|560.84|563.24|560.84|563.06|560.66|0
1636114790000|2021-11-05 12:19:50|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636114810000|2021-11-05 12:20:10|562.88|560.48|563.06|560.66|563.06|560.66|562.88|560.48|0
1636114830000|2021-11-05 12:20:30|563.24|560.84|563.06|560.66|563.24|560.84|563.06|560.66|0
1636114880000|2021-11-05 12:21:20|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1636114890000|2021-11-05 12:21:30|563.24|560.84|563.24|560.84|563.24|560.84|563.15|560.75|0
1636114900000|2021-11-05 12:21:40|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636114910000|2021-11-05 12:21:50|563.24|560.84|563.06|560.66|563.24|560.84|563.06|560.66|0
1636114950000|2021-11-05 12:22:30|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1636114960000|2021-11-05 12:22:40|562.69|560.29|562.88|560.48|562.88|560.48|562.69|560.29|0
1636114980000|2021-11-05 12:23:00|562.96|560.56|563.06|560.66|563.06|560.66|562.88|560.48|0
1636115000000|2021-11-05 12:23:20|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1636115040000|2021-11-05 12:24:00|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1636115050000|2021-11-05 12:24:10|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1636115060000|2021-11-05 12:24:20|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1636115100000|2021-11-05 12:25:00|563.24|560.84|563.24|560.84|563.33|560.93|563.24|560.84|0
1636115110000|2021-11-05 12:25:10|563.43|561.03|563.43|561.03|563.43|561.03|563.24|560.84|0
1636115120000|2021-11-05 12:25:20|563.33|560.93|563.43|561.03|563.43|561.03|563.33|560.93|0
1636115130000|2021-11-05 12:25:30|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1636115140000|2021-11-05 12:25:40|563.43|561.03|563.24|560.84|563.43|561.03|563.24|560.84|0
1636115170000|2021-11-05 12:26:10|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1636115210000|2021-11-05 12:26:50|563.61|561.21|563.42|561.02|563.61|561.21|563.42|561.02|0
1636115230000|2021-11-05 12:27:10|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1636115240000|2021-11-05 12:27:20|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1636115260000|2021-11-05 12:27:40|563.61|561.21|563.42|561.02|563.61|561.21|563.42|561.02|0
1636115270000|2021-11-05 12:27:50|563.24|560.84|563.42|561.02|563.61|561.21|563.24|560.84|0
1636115280000|2021-11-05 12:28:00|563.33|560.93|563.24|560.84|563.33|560.93|563.24|560.84|0
1636115290000|2021-11-05 12:28:10|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1636115300000|2021-11-05 12:28:20|562.96|560.56|563.61|561.21|563.61|561.21|562.96|560.56|0
1636115310000|2021-11-05 12:28:30|563.15|560.75|563.06|560.66|563.15|560.75|563.06|560.66|0
1636115320000|2021-11-05 12:28:40|563.79|561.39|563.33|560.93|563.79|561.39|563.33|560.93|0
1636115330000|2021-11-05 12:28:50|563.24|560.84|563.33|560.93|563.61|561.21|563.24|560.84|0
1636115340000|2021-11-05 12:29:00|563.42|561.02|563.61|561.21|563.61|561.21|563.42|561.02|0
1636115350000|2021-11-05 12:29:10|563.42|561.02|563.33|560.93|563.42|561.02|563.24|560.84|0
1636115360000|2021-11-05 12:29:20|563.42|561.02|563.61|561.21|563.79|561.39|563.42|561.02|0
1636115370000|2021-11-05 12:29:30|563.51|561.11|563.33|560.93|563.51|561.11|563.33|560.93|0
1636115380000|2021-11-05 12:29:40|563.24|560.84|562.96|560.56|563.24|560.84|562.87|560.47|0
1636115390000|2021-11-05 12:29:50|563.14|560.74|563.33|560.93|563.33|560.93|563.14|560.74|0
1636115400000|2021-11-05 12:30:00|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1636115410000|2021-11-05 12:30:10|563.42|561.02|562.69|560.29|563.42|561.02|562.51|560.11|0
1636115420000|2021-11-05 12:30:20|563.14|560.74|563.97|561.57|563.98|561.58|563.14|560.74|0
1636115430000|2021-11-05 12:30:30|563.79|561.39|565.08|562.68|565.08|562.68|563.79|561.39|0
1636115440000|2021-11-05 12:30:40|564.89|562.49|564.89|562.49|565.26|562.86|564.89|562.49|0
1636115450000|2021-11-05 12:30:50|564.16|561.76|563.42|561.02|564.16|561.76|563.42|561.02|0
1636115460000|2021-11-05 12:31:00|563.79|561.39|563.97|561.57|563.97|561.57|563.61|561.21|0
1636115470000|2021-11-05 12:31:10|564.16|561.76|563.24|560.84|564.16|561.76|563.24|560.84|0
1636115480000|2021-11-05 12:31:20|563.42|561.02|563.42|561.02|563.42|561.02|563.33|560.93|0
1636115490000|2021-11-05 12:31:30|563.06|560.66|562.5|560.1|563.06|560.66|562.5|560.1|0
1636115500000|2021-11-05 12:31:40|562.87|560.47|562.14|559.74|562.87|560.47|562.14|559.74|0
1636115510000|2021-11-05 12:31:50|562.32|559.92|563.06|560.66|563.24|560.84|562.32|559.92|0
1636115520000|2021-11-05 12:32:00|563.42|561.02|563.42|561.02|563.42|561.02|563.24|560.84|0
1636115530000|2021-11-05 12:32:10|562.87|560.47|563.06|560.66|563.06|560.66|562.59|560.19|0
1636115540000|2021-11-05 12:32:20|562.87|560.47|562.46|560.06|562.87|560.47|562.46|560.06|0
1636115550000|2021-11-05 12:32:30|562.64|560.24|564.11|561.71|564.11|561.71|562.64|560.24|0
1636115560000|2021-11-05 12:32:40|563.93|561.53|564.3|561.9|564.3|561.9|563.93|561.53|0
1636115570000|2021-11-05 12:32:50|565.03|562.63|565.12|562.72|565.12|562.72|565.03|562.63|0
1636115580000|2021-11-05 12:33:00|565.03|562.63|565.4|563|565.4|563|564.66|562.26|0
1636115590000|2021-11-05 12:33:10|565.77|563.37|566.51|564.11|566.51|564.11|565.77|563.37|0
1636115600000|2021-11-05 12:33:20|566.41|564.01|566.69|564.29|566.69|564.29|566.32|563.92|0
1636115610000|2021-11-05 12:33:30|566.51|564.11|566.87|564.47|566.87|564.47|566.51|564.11|0
1636115620000|2021-11-05 12:33:40|566.51|564.11|567.06|564.66|567.06|564.66|566.51|564.11|0
1636115630000|2021-11-05 12:33:50|566.69|564.29|566.87|564.47|567.06|564.66|566.69|564.29|0
1636115640000|2021-11-05 12:34:00|566.69|564.29|566.51|564.11|566.87|564.47|566.51|564.11|0
1636115650000|2021-11-05 12:34:10|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1636115660000|2021-11-05 12:34:20|566.69|564.29|566.51|564.11|566.69|564.29|566.51|564.11|0
1636115670000|2021-11-05 12:34:30|566.69|564.29|566.51|564.11|566.69|564.29|566.51|564.11|0
1636115680000|2021-11-05 12:34:40|566.69|564.29|566.87|564.47|566.87|564.47|566.51|564.11|0
1636115690000|2021-11-05 12:34:50|566.96|564.56|566.87|564.47|567.06|564.66|566.87|564.47|0
1636115700000|2021-11-05 12:35:00|567.06|564.66|567.43|565.03|567.43|565.03|567.06|564.66|0
1636115710000|2021-11-05 12:35:10|567.24|564.84|568.35|565.95|568.35|565.95|567.24|564.84|0
1636115720000|2021-11-05 12:35:20|568.17|565.77|568.53|566.13|568.53|566.13|568.17|565.77|0
1636115730000|2021-11-05 12:35:30|568.35|565.95|568.72|566.32|568.72|566.32|568.17|565.77|0
1636115740000|2021-11-05 12:35:40|568.53|566.13|569.09|566.69|569.09|566.69|568.53|566.13|0
1636115750000|2021-11-05 12:35:50|568.9|566.5|569.64|567.24|569.64|567.24|568.9|566.5|0
1636115760000|2021-11-05 12:36:00|569.27|566.87|569.64|567.24|569.73|567.33|569.27|566.87|0
1636115770000|2021-11-05 12:36:10|569.83|567.43|570.01|567.61|570.01|567.61|569.64|567.24|0
1636115780000|2021-11-05 12:36:20|569.83|567.43|570.01|567.61|570.01|567.61|569.83|567.43|0
1636115790000|2021-11-05 12:36:30|570.2|567.8|570.2|567.8|570.2|567.8|570.01|567.61|0
1636115800000|2021-11-05 12:36:40|570.01|567.61|570.01|567.61|570.01|567.61|570.01|567.61|0
1636115810000|2021-11-05 12:36:50|569.83|567.43|570.94|568.54|570.94|568.54|569.83|567.43|0
1636115820000|2021-11-05 12:37:00|570.75|568.35|570.94|568.54|571.12|568.72|570.75|568.35|0
1636115830000|2021-11-05 12:37:10|571.12|568.72|570.94|568.54|571.12|568.72|570.75|568.35|0
1636115840000|2021-11-05 12:37:20|571.12|568.72|570.57|568.17|571.12|568.72|570.57|568.17|0
1636115850000|2021-11-05 12:37:30|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1636115860000|2021-11-05 12:37:40|570.57|568.17|570.57|568.17|570.57|568.17|570.38|567.98|0
1636115870000|2021-11-05 12:37:50|570.38|567.98|569.64|567.24|570.38|567.98|569.64|567.24|0
1636115880000|2021-11-05 12:38:00|569.83|567.43|569.83|567.43|569.83|567.43|569.64|567.24|0
1636115890000|2021-11-05 12:38:10|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1636115900000|2021-11-05 12:38:20|569.46|567.06|569.27|566.87|569.46|567.06|569.27|566.87|0
1636115910000|2021-11-05 12:38:30|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1636115920000|2021-11-05 12:38:40|569.64|567.24|569.46|567.06|569.64|567.24|569.46|567.06|0
1636115930000|2021-11-05 12:38:50|570.74|568.34|570.93|568.53|570.93|568.53|570.74|568.34|0
1636115940000|2021-11-05 12:39:00|570.74|568.34|570.37|567.97|570.74|568.34|570.37|567.97|0
1636115950000|2021-11-05 12:39:10|570|567.6|569.27|566.87|570|567.6|569.27|566.87|0
1636115960000|2021-11-05 12:39:20|567.29|564.89|567.11|564.71|567.29|564.89|567.11|564.71|0
1636115970000|2021-11-05 12:39:30|566.92|564.52|566.55|564.15|566.92|564.52|566.55|564.15|0
1636115980000|2021-11-05 12:39:40|566.37|563.97|566.18|563.78|566.37|563.97|566.18|563.78|0
1636115990000|2021-11-05 12:39:50|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1636116000000|2021-11-05 12:40:00|566.18|563.78|566.55|564.15|566.55|564.15|566.18|563.78|0
1636116010000|2021-11-05 12:40:10|566.92|564.52|566.92|564.52|566.92|564.52|566.92|564.52|0
1636116020000|2021-11-05 12:40:20|567.11|564.71|567.66|565.26|567.84|565.44|567.11|564.71|0
1636116030000|2021-11-05 12:40:30|567.84|565.44|567.66|565.26|567.84|565.44|567.66|565.26|0
1636116040000|2021-11-05 12:40:40|568.03|565.63|567.84|565.44|568.03|565.63|567.84|565.44|0
1636116050000|2021-11-05 12:40:50|567.66|565.26|567.47|565.07|567.66|565.26|567.47|565.07|0
1636116060000|2021-11-05 12:41:00|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1636116070000|2021-11-05 12:41:10|567.47|565.07|567.47|565.07|567.47|565.07|567.47|565.07|0
1636116080000|2021-11-05 12:41:20|567.66|565.26|567.66|565.26|567.66|565.26|567.56|565.16|0
1636116090000|2021-11-05 12:41:30|567.84|565.44|567.66|565.26|567.84|565.44|567.66|565.26|0
1636116100000|2021-11-05 12:41:40|567.47|565.07|567.29|564.89|567.47|565.07|567.29|564.89|0
1636116110000|2021-11-05 12:41:50|567.1|564.7|566.74|564.34|567.1|564.7|566.74|564.34|0
1636116120000|2021-11-05 12:42:00|566.55|564.15|566.37|563.97|566.55|564.15|566.18|563.78|0
1636116130000|2021-11-05 12:42:10|566.55|564.15|566.37|563.97|566.55|564.15|566.37|563.97|0
1636116140000|2021-11-05 12:42:20|566.74|564.34|566.55|564.15|566.74|564.34|566.55|564.15|0
1636116150000|2021-11-05 12:42:30|566.37|563.97|566.92|564.52|566.92|564.52|566.37|563.97|0
1636116160000|2021-11-05 12:42:40|567.1|564.7|566.92|564.52|567.1|564.7|566.92|564.52|0
1636116170000|2021-11-05 12:42:50|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1636116180000|2021-11-05 12:43:00|566.92|564.52|566.92|564.52|566.92|564.52|566.92|564.52|0
1636116190000|2021-11-05 12:43:10|566.74|564.34|566.55|564.15|566.74|564.34|566.55|564.15|0
1636116200000|2021-11-05 12:43:20|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1636116210000|2021-11-05 12:43:30|566.92|564.52|566.74|564.34|566.92|564.52|566.74|564.34|0
1636116220000|2021-11-05 12:43:40|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1636116230000|2021-11-05 12:43:50|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1636116240000|2021-11-05 12:44:00|566.18|563.78|566.37|563.97|566.37|563.97|566.18|563.78|0
1636116250000|2021-11-05 12:44:10|566.55|564.15|566.18|563.78|566.55|564.15|566|563.6|0
1636116260000|2021-11-05 12:44:20|566.37|563.97|566.92|564.52|566.92|564.52|566.37|563.97|0
1636116270000|2021-11-05 12:44:30|567.1|564.7|566.92|564.52|567.1|564.7|566.92|564.52|0
1636116280000|2021-11-05 12:44:40|567.1|564.7|567.47|565.07|567.47|565.07|566.92|564.52|0
1636116290000|2021-11-05 12:44:50|567.29|564.89|567.1|564.7|567.47|565.07|567.1|564.7|0
1636116300000|2021-11-05 12:45:00|567.29|564.89|566.92|564.52|567.29|564.89|566.92|564.52|0
1636116310000|2021-11-05 12:45:10|566.73|564.33|566.55|564.15|566.73|564.33|566.55|564.15|0
1636116320000|2021-11-05 12:45:20|566.37|563.97|566.18|563.78|566.37|563.97|566.18|563.78|0
1636116330000|2021-11-05 12:45:30|566|563.6|566.18|563.78|566.18|563.78|566|563.6|0
1636116340000|2021-11-05 12:45:40|566.37|563.97|566.37|563.97|566.55|564.15|566.37|563.97|0
1636116350000|2021-11-05 12:45:50|567.1|564.7|567.1|564.7|567.1|564.7|566.92|564.52|0
1636116360000|2021-11-05 12:46:00|567.29|564.89|567.1|564.7|567.29|564.89|567.1|564.7|0
1636116370000|2021-11-05 12:46:10|567.29|564.89|567.66|565.26|567.66|565.26|567.29|564.89|0
1636116380000|2021-11-05 12:46:20|567.84|565.44|568.03|565.63|568.03|565.63|567.84|565.44|0
1636116390000|2021-11-05 12:46:30|567.84|565.44|568.03|565.63|568.03|565.63|567.84|565.44|0
1636116400000|2021-11-05 12:46:40|568.21|565.81|568.21|565.81|568.21|565.81|568.21|565.81|0
1636116410000|2021-11-05 12:46:50|568.4|566|568.4|566|568.4|566|568.21|565.81|0
1636116420000|2021-11-05 12:47:00|568.03|565.63|568.03|565.63|568.21|565.81|568.03|565.63|0
1636116430000|2021-11-05 12:47:10|567.84|565.44|568.03|565.63|568.03|565.63|567.84|565.44|0
1636116440000|2021-11-05 12:47:20|567.84|565.44|567.84|565.44|567.84|565.44|567.84|565.44|0
1636116450000|2021-11-05 12:47:30|567.66|565.26|567.29|564.89|567.66|565.26|567.29|564.89|0
1636116470000|2021-11-05 12:47:50|567.47|565.07|567.47|565.07|567.47|565.07|567.47|565.07|0
1636116480000|2021-11-05 12:48:00|567.66|565.26|567.84|565.44|568.03|565.63|567.66|565.26|0
1636116490000|2021-11-05 12:48:10|567.66|565.26|567.66|565.26|567.66|565.26|567.47|565.07|0
1636116500000|2021-11-05 12:48:20|568.03|565.63|568.03|565.63|568.03|565.63|567.84|565.44|0
1636116510000|2021-11-05 12:48:30|567.84|565.44|568.03|565.63|568.03|565.63|567.84|565.44|0
1636116520000|2021-11-05 12:48:40|567.84|565.44|568.03|565.63|568.03|565.63|567.84|565.44|0
1636116530000|2021-11-05 12:48:50|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1636116550000|2021-11-05 12:49:10|568.21|565.81|568.39|565.99|568.39|565.99|568.21|565.81|0
1636116560000|2021-11-05 12:49:20|568.21|565.81|568.21|565.81|568.21|565.81|568.02|565.62|0
1636116570000|2021-11-05 12:49:30|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1636116580000|2021-11-05 12:49:40|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1636116600000|2021-11-05 12:50:00|568.58|566.18|568.39|565.99|568.58|566.18|568.39|565.99|0
1636116610000|2021-11-05 12:50:10|568.58|566.18|568.39|565.99|568.58|566.18|568.39|565.99|0
1636116620000|2021-11-05 12:50:20|568.21|565.81|568.39|565.99|568.39|565.99|568.21|565.81|0
1636116630000|2021-11-05 12:50:30|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1636116640000|2021-11-05 12:50:40|568.76|566.36|568.76|566.36|568.76|566.36|568.58|566.18|0
1636116650000|2021-11-05 12:50:50|568.95|566.55|568.95|566.55|568.95|566.55|568.76|566.36|0
1636116660000|2021-11-05 12:51:00|568.76|566.36|568.76|566.36|568.95|566.55|568.76|566.36|0
1636116670000|2021-11-05 12:51:10|568.95|566.55|568.58|566.18|568.95|566.55|568.58|566.18|0
1636116680000|2021-11-05 12:51:20|568.76|566.36|568.76|566.36|568.76|566.36|568.76|566.36|0
1636116690000|2021-11-05 12:51:30|568.58|566.18|568.39|565.99|568.58|566.18|568.39|565.99|0
1636116700000|2021-11-05 12:51:40|568.02|565.62|568.21|565.81|568.21|565.81|568.02|565.62|0
1636116710000|2021-11-05 12:51:50|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1636116720000|2021-11-05 12:52:00|567.84|565.44|567.65|565.25|567.84|565.44|567.65|565.25|0
1636116730000|2021-11-05 12:52:10|567.84|565.44|567.84|565.44|567.84|565.44|567.84|565.44|0
1636116740000|2021-11-05 12:52:20|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1636116750000|2021-11-05 12:52:30|567.84|565.44|567.65|565.25|567.84|565.44|567.65|565.25|0
1636116760000|2021-11-05 12:52:40|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1636116790000|2021-11-05 12:53:10|568.58|566.18|568.76|566.36|568.76|566.36|568.58|566.18|0
1636116800000|2021-11-05 12:53:20|568.95|566.55|568.76|566.36|568.95|566.55|568.76|566.36|0
1636116810000|2021-11-05 12:53:30|568.95|566.55|568.76|566.36|568.95|566.55|568.76|566.36|0
1636116820000|2021-11-05 12:53:40|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1636116840000|2021-11-05 12:54:00|569.13|566.73|569.32|566.92|569.32|566.92|569.13|566.73|0
1636116850000|2021-11-05 12:54:10|569.5|567.1|569.5|567.1|569.5|567.1|569.5|567.1|0
1636116860000|2021-11-05 12:54:20|569.69|567.29|569.69|567.29|569.69|567.29|569.69|567.29|0
1636116870000|2021-11-05 12:54:30|569.5|567.1|569.5|567.1|569.69|567.29|569.5|567.1|0
1636116880000|2021-11-05 12:54:40|569.69|567.29|569.5|567.1|569.69|567.29|569.5|567.1|0
1636116890000|2021-11-05 12:54:50|569.69|567.29|569.69|567.29|569.69|567.29|569.69|567.29|0
1636116900000|2021-11-05 12:55:00|569.5|567.1|568.76|566.36|569.5|567.1|568.76|566.36|0
1636116910000|2021-11-05 12:55:10|568.58|566.18|568.76|566.36|568.76|566.36|568.58|566.18|0
1636116920000|2021-11-05 12:55:20|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1636116940000|2021-11-05 12:55:40|568.76|566.36|568.76|566.36|568.76|566.36|568.76|566.36|0
1636116950000|2021-11-05 12:55:50|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1636116960000|2021-11-05 12:56:00|568.58|566.18|568.76|566.36|568.76|566.36|568.58|566.18|0
1636116970000|2021-11-05 12:56:10|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1636116980000|2021-11-05 12:56:20|568.76|566.36|568.76|566.36|568.76|566.36|568.76|566.36|0
1636117010000|2021-11-05 12:56:50|568.58|566.18|568.95|566.55|568.95|566.55|568.58|566.18|0
1636117020000|2021-11-05 12:57:00|568.58|566.18|568.76|566.36|568.76|566.36|568.58|566.18|0
1636117030000|2021-11-05 12:57:10|568.95|566.55|568.76|566.36|568.95|566.55|568.76|566.36|0
1636117040000|2021-11-05 12:57:20|568.95|566.55|568.95|566.55|568.95|566.55|568.76|566.36|0
1636117050000|2021-11-05 12:57:30|569.13|566.73|569.13|566.73|569.13|566.73|568.95|566.55|0
1636117060000|2021-11-05 12:57:40|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1636117070000|2021-11-05 12:57:50|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1636117080000|2021-11-05 12:58:00|568.94|566.54|569.31|566.91|569.31|566.91|568.94|566.54|0
1636117090000|2021-11-05 12:58:10|569.13|566.73|569.13|566.73|569.31|566.91|569.13|566.73|0
1636117120000|2021-11-05 12:58:40|569.03|566.63|568.94|566.54|569.03|566.63|568.94|566.54|0
1636117140000|2021-11-05 12:59:00|569.13|566.73|568.76|566.36|569.13|566.73|568.76|566.36|0
1636117150000|2021-11-05 12:59:10|568.94|566.54|568.76|566.36|568.94|566.54|568.76|566.36|0
1636117160000|2021-11-05 12:59:20|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1636117170000|2021-11-05 12:59:30|568.76|566.36|568.76|566.36|568.76|566.36|568.76|566.36|0
1636117180000|2021-11-05 12:59:40|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1636117190000|2021-11-05 12:59:50|568.39|565.99|568.76|566.36|568.76|566.36|568.39|565.99|0
1636117200000|2021-11-05 13:00:00|568.94|566.54|569.13|566.73|569.13|566.73|568.94|566.54|0
1636117210000|2021-11-05 13:00:10|568.94|566.54|569.13|566.73|569.13|566.73|568.94|566.54|0
1636117220000|2021-11-05 13:00:20|569.31|566.91|569.5|567.1|569.5|567.1|569.31|566.91|0
1636117230000|2021-11-05 13:00:30|569.31|566.91|568.76|566.36|569.31|566.91|568.76|566.36|0
1636117240000|2021-11-05 13:00:40|568.94|566.54|568.76|566.36|568.94|566.54|568.76|566.36|0
1636117250000|2021-11-05 13:00:50|568.39|565.99|568.57|566.17|568.57|566.17|568.39|565.99|0
1636117260000|2021-11-05 13:01:00|568.76|566.36|568.76|566.36|568.76|566.36|568.39|565.99|0
1636117270000|2021-11-05 13:01:10|568.94|566.54|568.76|566.36|569.13|566.73|568.76|566.36|0
1636117280000|2021-11-05 13:01:20|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1636117290000|2021-11-05 13:01:30|568.76|566.36|568.76|566.36|568.76|566.36|568.57|566.17|0
1636117300000|2021-11-05 13:01:40|568.57|566.17|568.57|566.17|568.57|566.17|568.39|565.99|0
1636117310000|2021-11-05 13:01:50|568.76|566.36|568.76|566.36|568.76|566.36|568.57|566.17|0
1636117320000|2021-11-05 13:02:00|568.39|565.99|568.2|565.8|568.39|565.99|568.2|565.8|0
1636117330000|2021-11-05 13:02:10|568.02|565.62|568.02|565.62|568.2|565.8|568.02|565.62|0
1636117340000|2021-11-05 13:02:20|567.65|565.25|567.83|565.43|567.83|565.43|567.65|565.25|0
1636117350000|2021-11-05 13:02:30|568.02|565.62|568.39|565.99|568.39|565.99|568.02|565.62|0
1636117360000|2021-11-05 13:02:40|568.29|565.89|568.2|565.8|568.29|565.89|568.2|565.8|0
1636117370000|2021-11-05 13:02:50|568.02|565.62|568.2|565.8|568.2|565.8|568.02|565.62|0
1636117390000|2021-11-05 13:03:10|568.39|565.99|568.39|565.99|568.39|565.99|568.2|565.8|0
1636117400000|2021-11-05 13:03:20|568.57|566.17|568.2|565.8|568.57|566.17|568.2|565.8|0
1636117410000|2021-11-05 13:03:30|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1636117420000|2021-11-05 13:03:40|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1636117430000|2021-11-05 13:03:50|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1636117440000|2021-11-05 13:04:00|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1636117450000|2021-11-05 13:04:10|568.76|566.36|568.76|566.36|568.76|566.36|568.76|566.36|0
1636117460000|2021-11-05 13:04:20|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1636117470000|2021-11-05 13:04:30|568.76|566.36|568.94|566.54|568.94|566.54|568.76|566.36|0
1636117480000|2021-11-05 13:04:40|568.76|566.36|568.94|566.54|568.94|566.54|568.76|566.36|0
1636117490000|2021-11-05 13:04:50|568.76|566.36|568.94|566.54|568.94|566.54|568.76|566.36|0
1636117500000|2021-11-05 13:05:00|568.76|566.36|568.76|566.36|568.76|566.36|568.57|566.17|0
1636117530000|2021-11-05 13:05:30|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1636117540000|2021-11-05 13:05:40|568.76|566.36|568.76|566.36|568.76|566.36|568.57|566.17|0
1636117550000|2021-11-05 13:05:50|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1636117560000|2021-11-05 13:06:00|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1636117570000|2021-11-05 13:06:10|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1636117580000|2021-11-05 13:06:20|569.13|566.73|568.94|566.54|569.13|566.73|568.94|566.54|0
1636117590000|2021-11-05 13:06:30|569.13|566.73|569.13|566.73|569.13|566.73|568.94|566.54|0
1636117600000|2021-11-05 13:06:40|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1636117610000|2021-11-05 13:06:50|568.76|566.36|568.94|566.54|568.94|566.54|568.76|566.36|0
1636117620000|2021-11-05 13:07:00|569.03|566.63|569.13|566.73|569.13|566.73|568.94|566.54|0
1636117630000|2021-11-05 13:07:10|569.31|566.91|569.13|566.73|569.31|566.91|569.13|566.73|0
1636117650000|2021-11-05 13:07:30|568.94|566.54|569.13|566.73|569.13|566.73|568.94|566.54|0
1636117670000|2021-11-05 13:07:50|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1636117680000|2021-11-05 13:08:00|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1636117690000|2021-11-05 13:08:10|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1636117700000|2021-11-05 13:08:20|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1636117740000|2021-11-05 13:09:00|568.76|566.36|569.13|566.73|569.13|566.73|568.76|566.36|0
1636117750000|2021-11-05 13:09:10|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1636117760000|2021-11-05 13:09:20|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1636117770000|2021-11-05 13:09:30|569.31|566.91|569.12|566.72|569.31|566.91|569.12|566.72|0
1636117790000|2021-11-05 13:09:50|569.31|566.91|569.12|566.72|569.31|566.91|569.12|566.72|0
1636117800000|2021-11-05 13:10:00|569.31|566.91|569.49|567.09|569.49|567.09|569.31|566.91|0
1636117830000|2021-11-05 13:10:30|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1636117860000|2021-11-05 13:11:00|569.12|566.72|569.31|566.91|569.31|566.91|569.12|566.72|0
1636117870000|2021-11-05 13:11:10|569.12|566.72|569.12|566.72|569.12|566.72|569.12|566.72|0
1636117880000|2021-11-05 13:11:20|568.94|566.54|568.94|566.54|569.12|566.72|568.94|566.54|0
1636117890000|2021-11-05 13:11:30|568.75|566.35|568.94|566.54|568.94|566.54|568.75|566.35|0
1636117900000|2021-11-05 13:11:40|568.84|566.44|568.94|566.54|568.94|566.54|568.84|566.44|0
1636117910000|2021-11-05 13:11:50|568.75|566.35|568.94|566.54|568.94|566.54|568.75|566.35|0
1636117930000|2021-11-05 13:12:10|568.75|566.35|568.75|566.35|568.75|566.35|568.75|566.35|0
1636117940000|2021-11-05 13:12:20|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1636117950000|2021-11-05 13:12:30|568.38|565.98|568.38|565.98|568.75|566.35|568.38|565.98|0
1636117960000|2021-11-05 13:12:40|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1636117970000|2021-11-05 13:12:50|568.75|566.35|568.75|566.35|568.75|566.35|568.75|566.35|0
1636117980000|2021-11-05 13:13:00|568.94|566.54|568.94|566.54|568.94|566.54|568.75|566.35|0
1636118000000|2021-11-05 13:13:20|569.12|566.72|569.12|566.72|569.12|566.72|569.12|566.72|0
1636118010000|2021-11-05 13:13:30|568.94|566.54|568.94|566.54|569.12|566.72|568.94|566.54|0
1636118020000|2021-11-05 13:13:40|569.12|566.72|569.12|566.72|569.12|566.72|569.12|566.72|0
1636118030000|2021-11-05 13:13:50|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1636118040000|2021-11-05 13:14:00|569.49|567.09|569.49|567.09|569.49|567.09|569.31|566.91|0
1636118050000|2021-11-05 13:14:10|569.31|566.91|569.31|566.91|569.49|567.09|569.31|566.91|0
1636118080000|2021-11-05 13:14:40|569.49|567.09|569.31|566.91|569.49|567.09|569.31|566.91|0
1636118090000|2021-11-05 13:14:50|569.49|567.09|569.68|567.28|569.68|567.28|569.49|567.09|0
1636118100000|2021-11-05 13:15:00|569.49|567.09|569.68|567.28|569.68|567.28|569.49|567.09|0
1636118130000|2021-11-05 13:15:30|569.49|567.09|569.68|567.28|569.68|567.28|569.49|567.09|0
1636118140000|2021-11-05 13:15:40|569.86|567.46|570.05|567.65|570.05|567.65|569.86|567.46|0
1636118160000|2021-11-05 13:16:00|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1636118170000|2021-11-05 13:16:10|570.05|567.65|570.05|567.65|570.05|567.65|570.05|567.65|0
1636118180000|2021-11-05 13:16:20|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1636118200000|2021-11-05 13:16:40|569.68|567.28|569.49|567.09|569.68|567.28|569.49|567.09|0
1636118210000|2021-11-05 13:16:50|569.68|567.28|569.68|567.28|569.68|567.28|569.68|567.28|0
1636118220000|2021-11-05 13:17:00|569.49|567.09|569.49|567.09|569.49|567.09|569.49|567.09|0
1636118230000|2021-11-05 13:17:10|569.68|567.28|569.86|567.46|569.86|567.46|569.68|567.28|0
1636118250000|2021-11-05 13:17:30|570.05|567.65|570.05|567.65|570.05|567.65|570.05|567.65|0
1636118260000|2021-11-05 13:17:40|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1636118270000|2021-11-05 13:17:50|570.05|567.65|570.05|567.65|570.05|567.65|570.05|567.65|0
1636118280000|2021-11-05 13:18:00|569.86|567.46|570.05|567.65|570.05|567.65|569.86|567.46|0
1636118290000|2021-11-05 13:18:10|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1636118360000|2021-11-05 13:19:20|570.05|567.65|570.05|567.65|570.05|567.65|570.05|567.65|0
1636118370000|2021-11-05 13:19:30|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1636118380000|2021-11-05 13:19:40|569.68|567.28|569.68|567.28|569.68|567.28|569.68|567.28|0
1636118390000|2021-11-05 13:19:50|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1636118400000|2021-11-05 13:20:00|570.05|567.65|570.05|567.65|570.05|567.65|570.05|567.65|0
1636118410000|2021-11-05 13:20:10|570.23|567.83|570.41|568.01|570.41|568.01|570.23|567.83|0
1636118420000|2021-11-05 13:20:20|570.6|568.2|570.78|568.38|570.78|568.38|570.6|568.2|0
1636118430000|2021-11-05 13:20:30|570.6|568.2|570.78|568.38|570.78|568.38|570.6|568.2|0
1636118440000|2021-11-05 13:20:40|570.6|568.2|570.78|568.38|570.78|568.38|570.6|568.2|0
1636118460000|2021-11-05 13:21:00|570.6|568.2|570.78|568.38|570.78|568.38|570.6|568.2|0
1636118480000|2021-11-05 13:21:20|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1636118500000|2021-11-05 13:21:40|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1636118510000|2021-11-05 13:21:50|570.97|568.57|571.15|568.75|571.15|568.75|570.97|568.57|0
1636118520000|2021-11-05 13:22:00|570.97|568.57|571.34|568.94|571.34|568.94|570.97|568.57|0
1636118530000|2021-11-05 13:22:10|571.52|569.12|571.15|568.75|571.52|569.12|571.15|568.75|0
1636118540000|2021-11-05 13:22:20|571.34|568.94|571.52|569.12|571.52|569.12|571.34|568.94|0
1636118550000|2021-11-05 13:22:30|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1636118570000|2021-11-05 13:22:50|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1636118580000|2021-11-05 13:23:00|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1636118600000|2021-11-05 13:23:20|571.89|569.49|571.89|569.49|572.08|569.68|571.89|569.49|0
1636118610000|2021-11-05 13:23:30|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1636118630000|2021-11-05 13:23:50|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1636118640000|2021-11-05 13:24:00|572.08|569.68|571.71|569.31|572.08|569.68|571.71|569.31|0
1636118650000|2021-11-05 13:24:10|571.89|569.49|572.08|569.68|572.08|569.68|571.89|569.49|0
1636118660000|2021-11-05 13:24:20|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1636118670000|2021-11-05 13:24:30|572.08|569.68|572.08|569.68|572.08|569.68|572.08|569.68|0
1636118680000|2021-11-05 13:24:40|572.26|569.86|572.45|570.05|572.45|570.05|572.26|569.86|0
1636118690000|2021-11-05 13:24:50|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1636118700000|2021-11-05 13:25:00|571.89|569.49|572.08|569.68|572.08|569.68|571.89|569.49|0
1636118710000|2021-11-05 13:25:10|572.26|569.86|572.26|569.86|572.26|569.86|572.08|569.68|0
1636118720000|2021-11-05 13:25:20|572.08|569.68|572.45|570.05|572.45|570.05|572.08|569.68|0
1636118740000|2021-11-05 13:25:40|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636118750000|2021-11-05 13:25:50|572.54|570.14|572.63|570.23|572.63|570.23|572.54|570.14|0
1636118760000|2021-11-05 13:26:00|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636118770000|2021-11-05 13:26:10|572.63|570.23|572.82|570.42|572.82|570.42|572.63|570.23|0
1636118780000|2021-11-05 13:26:20|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636118790000|2021-11-05 13:26:30|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636118800000|2021-11-05 13:26:40|572.63|570.23|572.45|570.05|572.63|570.23|572.45|570.05|0
1636118810000|2021-11-05 13:26:50|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1636118820000|2021-11-05 13:27:00|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1636118840000|2021-11-05 13:27:20|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636118850000|2021-11-05 13:27:30|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636118870000|2021-11-05 13:27:50|572.45|570.05|572.26|569.86|572.45|570.05|572.26|569.86|0
1636118880000|2021-11-05 13:28:00|572.08|569.68|571.52|569.12|572.08|569.68|571.52|569.12|0
1636118890000|2021-11-05 13:28:10|571.71|569.31|571.52|569.12|571.71|569.31|571.34|568.94|0
1636118940000|2021-11-05 13:29:00|571.34|568.94|571.71|569.31|571.71|569.31|571.34|568.94|0
1636118950000|2021-11-05 13:29:10|571.52|569.12|571.52|569.12|571.52|569.12|571.34|568.94|0
1636118960000|2021-11-05 13:29:20|571.34|568.94|571.52|569.12|571.52|569.12|571.34|568.94|0
1636118970000|2021-11-05 13:29:30|571.71|569.31|571.89|569.49|571.89|569.49|571.71|569.31|0
1636118980000|2021-11-05 13:29:40|572.08|569.68|572.08|569.68|572.26|569.86|572.08|569.68|0
1636118990000|2021-11-05 13:29:50|572.26|569.86|571.52|569.12|572.26|569.86|571.52|569.12|0
1636119000000|2021-11-05 13:30:00|573|570.6|571.89|569.49|573|570.6|571.89|569.49|0
1636119010000|2021-11-05 13:30:10|571.61|569.21|571.71|569.31|572.26|569.86|571.52|569.12|0
1636119020000|2021-11-05 13:30:20|571.34|568.94|571.34|568.94|571.52|569.12|571.34|568.94|0
1636119030000|2021-11-05 13:30:30|571.15|568.75|571.34|568.94|571.42|569.02|570.97|568.57|0
1636119040000|2021-11-05 13:30:40|570.97|568.57|570.97|568.57|570.97|568.57|570.6|568.2|0
1636119050000|2021-11-05 13:30:50|570.41|568.01|570.97|568.57|570.97|568.57|570.41|568.01|0
1636119060000|2021-11-05 13:31:00|570.04|567.64|570.04|567.64|570.04|567.64|569.67|567.27|0
1636119070000|2021-11-05 13:31:10|570.78|568.38|570.41|568.01|570.78|568.38|570.41|568.01|0
1636119080000|2021-11-05 13:31:20|570.23|567.83|570.41|568.01|570.41|568.01|570.23|567.83|0
1636119090000|2021-11-05 13:31:30|570.6|568.2|570.78|568.38|570.97|568.57|570.6|568.2|0
1636119100000|2021-11-05 13:31:40|570.97|568.57|570.97|568.57|571.15|568.75|570.97|568.57|0
1636119110000|2021-11-05 13:31:50|571.15|568.75|570.78|568.38|571.34|568.94|570.78|568.38|0
1636119120000|2021-11-05 13:32:00|571.15|568.75|571.34|568.94|571.71|569.31|571.15|568.75|0
1636119130000|2021-11-05 13:32:10|571.52|569.12|572.26|569.86|572.26|569.86|571.52|569.12|0
1636119140000|2021-11-05 13:32:20|572.63|570.23|572.45|570.05|572.63|570.23|572.45|570.05|0
1636119150000|2021-11-05 13:32:30|572.26|569.86|572.45|570.05|572.63|570.23|572.26|569.86|0
1636119160000|2021-11-05 13:32:40|572.63|570.23|572.45|570.05|572.63|570.23|572.26|569.86|0
1636119170000|2021-11-05 13:32:50|572.82|570.42|573|570.6|573|570.6|572.82|570.42|0
1636119180000|2021-11-05 13:33:00|573.19|570.79|573.56|571.16|573.56|571.16|573.19|570.79|0
1636119190000|2021-11-05 13:33:10|573.74|571.34|573.19|570.79|573.74|571.34|572.82|570.42|0
1636119200000|2021-11-05 13:33:20|573.37|570.97|573|570.6|573.37|570.97|573|570.6|0
1636119210000|2021-11-05 13:33:30|572.82|570.42|572.26|569.86|572.82|570.42|572.26|569.86|0
1636119220000|2021-11-05 13:33:40|572.45|570.05|573|570.6|573|570.6|572.45|570.05|0
1636119230000|2021-11-05 13:33:50|572.82|570.42|573.19|570.79|573.19|570.79|572.82|570.42|0
1636119240000|2021-11-05 13:34:00|573.56|571.16|573.93|571.53|573.93|571.53|573.56|571.16|0
1636119250000|2021-11-05 13:34:10|574.3|571.9|574.67|572.27|574.67|572.27|574.3|571.9|0
1636119260000|2021-11-05 13:34:20|574.3|571.9|574.3|571.9|574.67|572.27|574.3|571.9|0
1636119270000|2021-11-05 13:34:30|574.11|571.71|573.93|571.53|574.11|571.71|573.93|571.53|0
1636119280000|2021-11-05 13:34:40|574.11|571.71|574.11|571.71|574.11|571.71|573.93|571.53|0
1636119290000|2021-11-05 13:34:50|574.48|572.08|574.48|572.08|574.67|572.27|574.48|572.08|0
1636119300000|2021-11-05 13:35:00|575.23|572.83|574.86|572.46|575.23|572.83|574.86|572.46|0
1636119310000|2021-11-05 13:35:10|575.04|572.64|575.23|572.83|575.23|572.83|574.86|572.46|0
1636119320000|2021-11-05 13:35:20|575.04|572.64|575.6|573.2|575.6|573.2|575.04|572.64|0
1636119330000|2021-11-05 13:35:30|575.23|572.83|577.03|574.63|577.03|574.63|575.23|572.83|0
1636119340000|2021-11-05 13:35:40|576.47|574.07|577.03|574.63|577.03|574.63|576.47|574.07|0
1636119350000|2021-11-05 13:35:50|576.85|574.45|577.22|574.82|577.22|574.82|576.85|574.45|0
1636119360000|2021-11-05 13:36:00|577.85|575.45|578.96|576.56|578.96|576.56|577.85|575.45|0
1636119370000|2021-11-05 13:36:10|578.77|576.37|578.59|576.19|578.96|576.56|578.59|576.19|0
1636119380000|2021-11-05 13:36:20|578.4|576|578.22|575.82|578.4|576|578.03|575.63|0
1636119390000|2021-11-05 13:36:30|578.03|575.63|578.77|576.37|578.96|576.56|578.03|575.63|0
1636119410000|2021-11-05 13:36:50|578.59|576.19|578.03|575.63|578.59|576.19|578.03|575.63|0
1636119420000|2021-11-05 13:37:00|578.22|575.82|578.59|576.19|578.59|576.19|578.22|575.82|0
1636119430000|2021-11-05 13:37:10|578.77|576.37|579.23|576.83|579.23|576.83|578.77|576.37|0
1636119440000|2021-11-05 13:37:20|579.14|576.74|579.14|576.74|579.14|576.74|578.77|576.37|0
1636119450000|2021-11-05 13:37:30|579.33|576.93|579.33|576.93|579.52|577.12|579.33|576.93|0
1636119460000|2021-11-05 13:37:40|579.7|577.3|579.7|577.3|579.7|577.3|579.33|576.93|0
1636119470000|2021-11-05 13:37:50|579.52|577.12|579.14|576.74|579.52|577.12|579.14|576.74|0
1636119480000|2021-11-05 13:38:00|579.33|576.93|579.33|576.93|579.52|577.12|579.14|576.74|0
1636119490000|2021-11-05 13:38:10|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1636119500000|2021-11-05 13:38:20|578.96|576.56|579.14|576.74|579.14|576.74|578.96|576.56|0
1636119510000|2021-11-05 13:38:30|579.33|576.93|579.51|577.11|579.51|577.11|579.33|576.93|0
1636119520000|2021-11-05 13:38:40|578.96|576.56|578.96|576.56|578.96|576.56|578.77|576.37|0
1636119530000|2021-11-05 13:38:50|578.77|576.37|578.96|576.56|578.96|576.56|578.77|576.37|0
1636119540000|2021-11-05 13:39:00|578.59|576.19|578.22|575.82|578.77|576.37|578.22|575.82|0
1636119550000|2021-11-05 13:39:10|578.4|576|578.59|576.19|578.59|576.19|578.4|576|0
1636119560000|2021-11-05 13:39:20|578.77|576.37|578.59|576.19|578.77|576.37|578.4|576|0
1636119570000|2021-11-05 13:39:30|578.4|576|578.4|576|578.4|576|578.4|576|0
1636119580000|2021-11-05 13:39:40|578.77|576.37|578.59|576.19|578.96|576.56|578.59|576.19|0
1636119590000|2021-11-05 13:39:50|578.4|576|578.59|576.19|578.59|576.19|578.4|576|0
1636119600000|2021-11-05 13:40:00|578.96|576.56|579.51|577.11|579.89|577.49|578.96|576.56|0
1636119610000|2021-11-05 13:40:10|579.7|577.3|579.33|576.93|579.7|577.3|579.14|576.74|0
1636119620000|2021-11-05 13:40:20|579.7|577.3|579.7|577.3|579.7|577.3|579.51|577.11|0
1636119630000|2021-11-05 13:40:30|580.07|577.67|579.51|577.11|580.07|577.67|579.51|577.11|0
1636119640000|2021-11-05 13:40:40|579.7|577.3|580.26|577.86|580.26|577.86|579.7|577.3|0
1636119650000|2021-11-05 13:40:50|580.44|578.04|580.63|578.23|580.63|578.23|580.26|577.86|0
1636119660000|2021-11-05 13:41:00|580.81|578.41|580.44|578.04|580.81|578.41|580.26|577.86|0
1636119670000|2021-11-05 13:41:10|580.63|578.23|581|578.6|581|578.6|580.63|578.23|0
1636119680000|2021-11-05 13:41:20|581.19|578.79|580.81|578.41|581.19|578.79|580.81|578.41|0
1636119690000|2021-11-05 13:41:30|581|578.6|580.81|578.41|581|578.6|580.81|578.41|0
1636119700000|2021-11-05 13:41:40|580.63|578.23|580.63|578.23|580.63|578.23|580.44|578.04|0
1636119710000|2021-11-05 13:41:50|580.81|578.41|581.18|578.78|581.18|578.78|580.81|578.41|0
1636119720000|2021-11-05 13:42:00|581|578.6|581|578.6|581.18|578.78|581|578.6|0
1636119730000|2021-11-05 13:42:10|580.81|578.41|581|578.6|581|578.6|580.81|578.41|0
1636119740000|2021-11-05 13:42:20|580.81|578.41|580.81|578.41|581|578.6|580.81|578.41|0
1636119750000|2021-11-05 13:42:30|580.63|578.23|580.26|577.86|580.81|578.41|580.26|577.86|0
1636119760000|2021-11-05 13:42:40|580.44|578.04|580.07|577.67|580.44|578.04|580.07|577.67|0
1636119770000|2021-11-05 13:42:50|579.88|577.48|580.07|577.67|580.07|577.67|579.88|577.48|0
1636119780000|2021-11-05 13:43:00|579.88|577.48|580.63|578.23|580.63|578.23|579.88|577.48|0
1636119790000|2021-11-05 13:43:10|580.26|577.86|581|578.6|581|578.6|580.26|577.86|0
1636119800000|2021-11-05 13:43:20|581.18|578.78|581|578.6|581.18|578.78|581|578.6|0
1636119810000|2021-11-05 13:43:30|581.18|578.78|581.18|578.78|581.18|578.78|581|578.6|0
1636119820000|2021-11-05 13:43:40|581.37|578.97|581|578.6|581.37|578.97|581|578.6|0
1636119830000|2021-11-05 13:43:50|580.26|577.86|580.44|578.04|580.63|578.23|580.26|577.86|0
1636119840000|2021-11-05 13:44:00|581|578.6|581|578.6|581|578.6|580.81|578.41|0
1636119850000|2021-11-05 13:44:10|581.18|578.78|581.18|578.78|581.18|578.78|581.18|578.78|0
1636119860000|2021-11-05 13:44:20|581.37|578.97|581.18|578.78|581.37|578.97|581.18|578.78|0
1636119870000|2021-11-05 13:44:30|581.37|578.97|581.74|579.34|581.93|579.53|581.37|578.97|0
1636119880000|2021-11-05 13:44:40|581.56|579.16|581.37|578.97|581.93|579.53|581.37|578.97|0
1636119890000|2021-11-05 13:44:50|581.56|579.16|581.74|579.34|581.74|579.34|581.56|579.16|0
1636119900000|2021-11-05 13:45:00|582.48|580.08|581.93|579.53|582.48|580.08|581.93|579.53|0
1636119910000|2021-11-05 13:45:10|581.74|579.34|581.56|579.16|581.74|579.34|581.56|579.16|0
1636119920000|2021-11-05 13:45:20|581.37|578.97|581.74|579.34|581.74|579.34|581|578.6|0
1636119930000|2021-11-05 13:45:30|581.55|579.15|581.55|579.15|581.55|579.15|581.55|579.15|0
1636119940000|2021-11-05 13:45:40|581.74|579.34|581.55|579.15|581.74|579.34|581.55|579.15|0
1636119950000|2021-11-05 13:45:50|581.46|579.06|581.55|579.15|581.55|579.15|581.46|579.06|0
1636119960000|2021-11-05 13:46:00|581.37|578.97|581.55|579.15|581.93|579.53|581.18|578.78|0
1636119970000|2021-11-05 13:46:10|581.74|579.34|581.55|579.15|581.74|579.34|581.37|578.97|0
1636119980000|2021-11-05 13:46:20|581.18|578.78|580.81|578.41|581.18|578.78|580.81|578.41|0
1636119990000|2021-11-05 13:46:30|580.63|578.23|580.81|578.41|580.81|578.41|580.63|578.23|0
1636120000000|2021-11-05 13:46:40|580.63|578.23|580.44|578.04|580.63|578.23|580.44|578.04|0
1636120010000|2021-11-05 13:46:50|580.25|577.85|581|578.6|581|578.6|580.25|577.85|0
1636120020000|2021-11-05 13:47:00|580.81|578.41|581.55|579.15|581.55|579.15|580.81|578.41|0
1636120030000|2021-11-05 13:47:10|581.37|578.97|580.81|578.41|581.37|578.97|580.81|578.41|0
1636120040000|2021-11-05 13:47:20|581|578.6|581.37|578.97|581.37|578.97|581|578.6|0
1636120050000|2021-11-05 13:47:30|581.18|578.78|581.18|578.78|581.18|578.78|581|578.6|0
1636120060000|2021-11-05 13:47:40|581|578.6|580.81|578.41|581|578.6|580.81|578.41|0
1636120070000|2021-11-05 13:47:50|581|578.6|581.18|578.78|581.18|578.78|581|578.6|0
1636120080000|2021-11-05 13:48:00|581.46|579.06|581.18|578.78|581.46|579.06|581.18|578.78|0
1636120090000|2021-11-05 13:48:10|581|578.6|581|578.6|581|578.6|580.81|578.41|0
1636120100000|2021-11-05 13:48:20|580.62|578.22|578.95|576.55|580.62|578.22|578.95|576.55|0
1636120110000|2021-11-05 13:48:30|579.33|576.93|579.33|576.93|579.51|577.11|579.33|576.93|0
1636120120000|2021-11-05 13:48:40|579.51|577.11|579.33|576.93|579.51|577.11|579.14|576.74|0
1636120130000|2021-11-05 13:48:50|579.51|577.11|579.7|577.3|579.7|577.3|579.51|577.11|0
1636120140000|2021-11-05 13:49:00|579.33|576.93|578.58|576.18|579.33|576.93|578.58|576.18|0
1636120150000|2021-11-05 13:49:10|578.4|576|578.21|575.81|578.58|576.18|578.21|575.81|0
1636120160000|2021-11-05 13:49:20|578.03|575.63|578.21|575.81|578.21|575.81|578.03|575.63|0
1636120170000|2021-11-05 13:49:30|578.4|576|578.77|576.37|578.77|576.37|578.21|575.81|0
1636120180000|2021-11-05 13:49:40|578.95|576.55|579.32|576.92|579.32|576.92|578.95|576.55|0
1636120190000|2021-11-05 13:49:50|579.14|576.74|579.32|576.92|579.32|576.92|579.14|576.74|0
1636120200000|2021-11-05 13:50:00|579.88|577.48|579.7|577.3|579.88|577.48|579.7|577.3|0
1636120210000|2021-11-05 13:50:10|579.51|577.11|579.14|576.74|579.51|577.11|579.14|576.74|0
1636120220000|2021-11-05 13:50:20|579.32|576.92|579.14|576.74|579.32|576.92|579.14|576.74|0
1636120230000|2021-11-05 13:50:30|578.95|576.55|579.14|576.74|579.14|576.74|578.77|576.37|0
1636120240000|2021-11-05 13:50:40|578.95|576.55|578.77|576.37|579.14|576.74|578.77|576.37|0
1636120250000|2021-11-05 13:50:50|578.86|576.46|578.77|576.37|578.86|576.46|578.77|576.37|0
1636120260000|2021-11-05 13:51:00|578.58|576.18|578.21|575.81|578.58|576.18|578.21|575.81|0
1636120270000|2021-11-05 13:51:10|578.49|576.09|578.58|576.18|578.58|576.18|578.49|576.09|0
1636120280000|2021-11-05 13:51:20|578.77|576.37|578.95|576.55|578.95|576.55|578.77|576.37|0
1636120290000|2021-11-05 13:51:30|579.14|576.74|578.58|576.18|579.14|576.74|578.58|576.18|0
1636120300000|2021-11-05 13:51:40|578.4|576|578.21|575.81|578.4|576|578.21|575.81|0
1636120310000|2021-11-05 13:51:50|578.4|576|578.77|576.37|578.77|576.37|578.4|576|0
1636120320000|2021-11-05 13:52:00|578.58|576.18|578.95|576.55|578.95|576.55|578.58|576.18|0
1636120330000|2021-11-05 13:52:10|578.77|576.37|578.95|576.55|578.95|576.55|578.77|576.37|0
1636120340000|2021-11-05 13:52:20|579.14|576.74|578.77|576.37|579.14|576.74|578.77|576.37|0
1636120350000|2021-11-05 13:52:30|578.58|576.18|578.4|576|578.77|576.37|578.4|576|0
1636120360000|2021-11-05 13:52:40|578.21|575.81|578.58|576.18|578.58|576.18|578.21|575.81|0
1636120370000|2021-11-05 13:52:50|578.4|576|578.58|576.18|578.58|576.18|578.4|576|0
1636120380000|2021-11-05 13:53:00|578.77|576.37|578.77|576.37|578.77|576.37|578.58|576.18|0
1636120390000|2021-11-05 13:53:10|578.95|576.55|578.95|576.55|578.95|576.55|578.77|576.37|0
1636120410000|2021-11-05 13:53:30|578.77|576.37|578.95|576.55|578.95|576.55|578.58|576.18|0
1636120420000|2021-11-05 13:53:40|578.77|576.37|578.4|576|578.77|576.37|578.4|576|0
1636120430000|2021-11-05 13:53:50|578.21|575.81|578.4|576|578.4|576|578.21|575.81|0
1636120440000|2021-11-05 13:54:00|578.21|575.81|578.4|576|578.4|576|578.21|575.81|0
1636120450000|2021-11-05 13:54:10|578.58|576.18|578.95|576.55|578.95|576.55|578.58|576.18|0
1636120460000|2021-11-05 13:54:20|578.77|576.37|578.95|576.55|578.95|576.55|578.77|576.37|0
1636120470000|2021-11-05 13:54:30|578.77|576.37|578.4|576|578.77|576.37|578.4|576|0
1636120480000|2021-11-05 13:54:40|578.58|576.18|578.4|576|578.58|576.18|578.4|576|0
1636120490000|2021-11-05 13:54:50|578.21|575.81|578.58|576.18|578.58|576.18|578.21|575.81|0
1636120510000|2021-11-05 13:55:10|578.77|576.37|579.14|576.74|579.14|576.74|578.58|576.18|0
1636120520000|2021-11-05 13:55:20|579.32|576.92|579.69|577.29|579.69|577.29|579.32|576.92|0
1636120530000|2021-11-05 13:55:30|579.88|577.48|580.06|577.66|580.06|577.66|579.88|577.48|0
1636120540000|2021-11-05 13:55:40|579.69|577.29|579.51|577.11|579.69|577.29|579.51|577.11|0
1636120550000|2021-11-05 13:55:50|579.69|577.29|579.32|576.92|579.69|577.29|579.32|576.92|0
1636120560000|2021-11-05 13:56:00|579.14|576.74|578.95|576.55|579.32|576.92|578.95|576.55|0
1636120570000|2021-11-05 13:56:10|579.14|576.74|578.95|576.55|579.14|576.74|578.95|576.55|0
1636120580000|2021-11-05 13:56:20|578.77|576.37|578.58|576.18|578.77|576.37|578.39|575.99|0
1636120590000|2021-11-05 13:56:30|578.95|576.55|578.77|576.37|578.95|576.55|578.58|576.18|0
1636120600000|2021-11-05 13:56:40|578.58|576.18|578.58|576.18|578.58|576.18|578.48|576.08|0
1636120610000|2021-11-05 13:56:50|579.14|576.74|578.95|576.55|579.14|576.74|578.77|576.37|0
1636120620000|2021-11-05 13:57:00|579.14|576.74|579.69|577.29|579.69|577.29|579.14|576.74|0
1636120630000|2021-11-05 13:57:10|579.51|577.11|579.14|576.74|579.51|577.11|579.14|576.74|0
1636120640000|2021-11-05 13:57:20|578.77|576.37|578.76|576.36|578.77|576.37|578.58|576.18|0
1636120650000|2021-11-05 13:57:30|578.58|576.18|578.76|576.36|578.95|576.55|578.58|576.18|0
1636120660000|2021-11-05 13:57:40|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1636120670000|2021-11-05 13:57:50|579.14|576.74|579.32|576.92|579.51|577.11|579.14|576.74|0
1636120680000|2021-11-05 13:58:00|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1636120690000|2021-11-05 13:58:10|578.95|576.55|579.69|577.29|579.69|577.29|578.95|576.55|0
1636120700000|2021-11-05 13:58:20|579.51|577.11|579.32|576.92|579.51|577.11|579.32|576.92|0
1636120710000|2021-11-05 13:58:30|579.51|577.11|579.88|577.48|579.88|577.48|579.51|577.11|0
1636120720000|2021-11-05 13:58:40|579.69|577.29|579.88|577.48|579.88|577.48|579.69|577.29|0
1636120730000|2021-11-05 13:58:50|580.06|577.66|580.06|577.66|580.25|577.85|580.06|577.66|0
1636120740000|2021-11-05 13:59:00|579.69|577.29|580.06|577.66|580.06|577.66|579.69|577.29|0
1636120750000|2021-11-05 13:59:10|580.25|577.85|580.25|577.85|580.25|577.85|580.06|577.66|0
1636120760000|2021-11-05 13:59:20|580.43|578.03|580.25|577.85|580.43|578.03|580.25|577.85|0
1636120770000|2021-11-05 13:59:30|580.06|577.66|580.43|578.03|580.43|578.03|580.06|577.66|0
1636120780000|2021-11-05 13:59:40|580.62|578.22|580.81|578.41|580.81|578.41|580.62|578.22|0
1636120790000|2021-11-05 13:59:50|581.18|578.78|581.18|578.78|581.18|578.78|581.18|578.78|0
1636120800000|2021-11-05 14:00:00|581.36|578.96|580.99|578.59|581.36|578.96|580.81|578.41|0
1636120810000|2021-11-05 14:00:10|580.81|578.41|581.55|579.15|581.55|579.15|580.62|578.22|0
1636120820000|2021-11-05 14:00:20|581.73|579.33|581.36|578.96|581.73|579.33|581.36|578.96|0
1636120830000|2021-11-05 14:00:30|581.18|578.78|581.92|579.52|581.92|579.52|581.18|578.78|0
1636120840000|2021-11-05 14:00:40|581.73|579.33|581.73|579.33|581.73|579.33|581.55|579.15|0
1636120850000|2021-11-05 14:00:50|581.55|579.15|581.92|579.52|581.92|579.52|581.55|579.15|0
1636120860000|2021-11-05 14:01:00|581.36|578.96|581.18|578.78|581.36|578.96|581.18|578.78|0
1636120870000|2021-11-05 14:01:10|581.73|579.33|581.92|579.52|582.11|579.71|581.73|579.33|0
1636120880000|2021-11-05 14:01:20|582.29|579.89|582.29|579.89|582.29|579.89|582.29|579.89|0
1636120890000|2021-11-05 14:01:30|581.92|579.52|581.92|579.52|582.11|579.71|581.73|579.33|0
1636120900000|2021-11-05 14:01:40|582.11|579.71|582.11|579.71|582.11|579.71|581.92|579.52|0
1636120910000|2021-11-05 14:01:50|582.29|579.89|582.48|580.08|582.48|580.08|582.29|579.89|0
1636120920000|2021-11-05 14:02:00|582.29|579.89|582.66|580.26|582.66|580.26|582.29|579.89|0
1636120930000|2021-11-05 14:02:10|582.48|580.08|582.66|580.26|582.66|580.26|582.48|580.08|0
1636120940000|2021-11-05 14:02:20|583.41|581.01|583.41|581.01|583.41|581.01|583.22|580.82|0
1636120950000|2021-11-05 14:02:30|583.59|581.19|583.59|581.19|583.78|581.38|583.59|581.19|0
1636120960000|2021-11-05 14:02:40|583.41|581.01|583.41|581.01|583.41|581.01|583.22|580.82|0
1636120970000|2021-11-05 14:02:50|583.22|580.82|583.04|580.64|583.41|581.01|583.04|580.64|0
1636120980000|2021-11-05 14:03:00|583.22|580.82|583.78|581.38|583.78|581.38|583.22|580.82|0
1636120990000|2021-11-05 14:03:10|583.59|581.19|583.97|581.57|583.97|581.57|583.59|581.19|0
1636121000000|2021-11-05 14:03:20|583.78|581.38|583.78|581.38|583.78|581.38|583.59|581.19|0
1636121010000|2021-11-05 14:03:30|583.97|581.57|584.15|581.75|584.15|581.75|583.97|581.57|0
1636121020000|2021-11-05 14:03:40|583.97|581.57|583.97|581.57|583.97|581.57|583.97|581.57|0
1636121030000|2021-11-05 14:03:50|583.78|581.38|584.15|581.75|584.15|581.75|583.78|581.38|0
1636121040000|2021-11-05 14:04:00|584.34|581.94|583.97|581.57|584.34|581.94|583.97|581.57|0
1636121050000|2021-11-05 14:04:10|583.78|581.38|583.97|581.57|583.97|581.57|583.78|581.38|0
1636121060000|2021-11-05 14:04:20|583.78|581.38|583.97|581.57|583.97|581.57|583.78|581.38|0
1636121070000|2021-11-05 14:04:30|584.15|581.75|583.97|581.57|584.15|581.75|583.97|581.57|0
1636121080000|2021-11-05 14:04:40|584.15|581.75|584.15|581.75|584.15|581.75|583.97|581.57|0
1636121090000|2021-11-05 14:04:50|584.34|581.94|584.15|581.75|584.34|581.94|584.15|581.75|0
1636121100000|2021-11-05 14:05:00|584.34|581.94|583.78|581.38|584.34|581.94|583.78|581.38|0
1636121110000|2021-11-05 14:05:10|583.5|581.1|583.22|580.82|583.78|581.38|583.22|580.82|0
1636121120000|2021-11-05 14:05:20|583.12|580.72|583.03|580.63|583.12|580.72|582.85|580.45|0
1636121130000|2021-11-05 14:05:30|582.66|580.26|582.85|580.45|583.03|580.63|582.66|580.26|0
1636121140000|2021-11-05 14:05:40|583.03|580.63|583.22|580.82|583.22|580.82|583.03|580.63|0
1636121150000|2021-11-05 14:05:50|583.59|581.19|583.22|580.82|583.59|581.19|583.22|580.82|0
1636121160000|2021-11-05 14:06:00|583.03|580.63|583.22|580.82|583.22|580.82|583.03|580.63|0
1636121170000|2021-11-05 14:06:10|583.41|581.01|583.22|580.82|583.41|581.01|583.22|580.82|0
1636121180000|2021-11-05 14:06:20|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1636121190000|2021-11-05 14:06:30|583.22|580.82|583.41|581.01|583.41|581.01|583.22|580.82|0
1636121200000|2021-11-05 14:06:40|583.22|580.82|583.41|581.01|583.41|581.01|583.22|580.82|0
1636121210000|2021-11-05 14:06:50|583.59|581.19|583.22|580.82|583.59|581.19|583.22|580.82|0
1636121220000|2021-11-05 14:07:00|584.28|581.88|583.72|581.32|584.28|581.88|583.72|581.32|0
1636121230000|2021-11-05 14:07:10|583.35|580.95|583.91|581.51|583.91|581.51|583.35|580.95|0
1636121240000|2021-11-05 14:07:20|583.54|581.14|583.91|581.51|583.91|581.51|583.54|581.14|0
1636121250000|2021-11-05 14:07:30|583.72|581.32|583.54|581.14|583.72|581.32|583.54|581.14|0
1636121260000|2021-11-05 14:07:40|583.35|580.95|582.98|580.58|583.72|581.32|582.98|580.58|0
1636121270000|2021-11-05 14:07:50|582.79|580.39|582.79|580.39|582.79|580.39|582.79|580.39|0
1636121280000|2021-11-05 14:08:00|582.24|579.84|582.42|580.02|582.61|580.21|582.24|579.84|0
1636121290000|2021-11-05 14:08:10|582.05|579.65|582.79|580.39|582.79|580.39|582.05|579.65|0
1636121300000|2021-11-05 14:08:20|582.61|580.21|582.42|580.02|582.79|580.39|582.42|580.02|0
1636121310000|2021-11-05 14:08:30|582.61|580.21|582.61|580.21|582.61|580.21|582.42|580.02|0
1636121320000|2021-11-05 14:08:40|582.79|580.39|582.98|580.58|582.98|580.58|582.79|580.39|0
1636121330000|2021-11-05 14:08:50|583.16|580.76|582.61|580.21|583.16|580.76|582.61|580.21|0
1636121340000|2021-11-05 14:09:00|582.24|579.84|582.05|579.65|582.24|579.84|582.05|579.65|0
1636121350000|2021-11-05 14:09:10|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1636121360000|2021-11-05 14:09:20|581.68|579.28|581.86|579.46|581.86|579.46|581.68|579.28|0
1636121370000|2021-11-05 14:09:30|582.05|579.65|582.42|580.02|582.42|580.02|582.05|579.65|0
1636121380000|2021-11-05 14:09:40|582.05|579.65|581.31|578.91|582.05|579.65|581.31|578.91|0
1636121390000|2021-11-05 14:09:50|581.49|579.09|581.49|579.09|581.68|579.28|581.49|579.09|0
1636121400000|2021-11-05 14:10:00|581.68|579.28|581.21|578.81|581.68|579.28|581.21|578.81|0
1636121410000|2021-11-05 14:10:10|580.94|578.54|580.53|578.13|581.12|578.72|580.53|578.13|0
1636121420000|2021-11-05 14:10:20|580.71|578.31|581.09|578.69|581.09|578.69|580.71|578.31|0
1636121430000|2021-11-05 14:10:30|581.27|578.87|580.71|578.31|581.27|578.87|580.71|578.31|0
1636121440000|2021-11-05 14:10:40|580.9|578.5|581.46|579.06|581.46|579.06|580.9|578.5|0
1636121450000|2021-11-05 14:10:50|581.64|579.24|581.46|579.06|581.64|579.24|581.46|579.06|0
1636121460000|2021-11-05 14:11:00|581.64|579.24|581.64|579.24|581.64|579.24|581.27|578.87|0
1636121470000|2021-11-05 14:11:10|581.83|579.43|581.83|579.43|581.83|579.43|581.64|579.24|0
1636121480000|2021-11-05 14:11:20|582.01|579.61|582.01|579.61|582.2|579.8|582.01|579.61|0
1636121490000|2021-11-05 14:11:30|582.2|579.8|582.01|579.61|582.2|579.8|582.01|579.61|0
1636121500000|2021-11-05 14:11:40|581.83|579.43|581.64|579.24|581.83|579.43|581.64|579.24|0
1636121510000|2021-11-05 14:11:50|581.27|578.87|581.83|579.43|581.83|579.43|581.27|578.87|0
1636121520000|2021-11-05 14:12:00|581.64|579.24|582.2|579.8|582.2|579.8|581.64|579.24|0
1636121530000|2021-11-05 14:12:10|582.01|579.61|582.01|579.61|582.2|579.8|582.01|579.61|0
1636121540000|2021-11-05 14:12:20|582.2|579.8|582.38|579.98|582.57|580.17|582.2|579.8|0
1636121550000|2021-11-05 14:12:30|582.57|580.17|582.57|580.17|582.57|580.17|582.38|579.98|0
1636121560000|2021-11-05 14:12:40|582.76|580.36|582.76|580.36|582.94|580.54|582.76|580.36|0
1636121570000|2021-11-05 14:12:50|582.94|580.54|582.94|580.54|582.94|580.54|582.94|580.54|0
1636121580000|2021-11-05 14:13:00|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1636121590000|2021-11-05 14:13:10|582.57|580.17|582.38|579.98|582.57|580.17|582.38|579.98|0
1636121600000|2021-11-05 14:13:20|582.57|580.17|582.76|580.36|582.76|580.36|582.57|580.17|0
1636121610000|2021-11-05 14:13:30|582.94|580.54|582.76|580.36|582.94|580.54|582.76|580.36|0
1636121630000|2021-11-05 14:13:50|582.57|580.17|582.2|579.8|582.57|580.17|582.2|579.8|0
1636121640000|2021-11-05 14:14:00|581.83|579.43|581.83|579.43|582.01|579.61|581.64|579.24|0
1636121650000|2021-11-05 14:14:10|581.64|579.24|581.27|578.87|581.83|579.43|581.27|578.87|0
1636121660000|2021-11-05 14:14:20|581.08|578.68|581.08|578.68|581.27|578.87|581.08|578.68|0
1636121670000|2021-11-05 14:14:30|581.27|578.87|581.64|579.24|581.64|579.24|581.27|578.87|0
1636121680000|2021-11-05 14:14:40|582.2|579.8|582.2|579.8|582.2|579.8|582.01|579.61|0
1636121690000|2021-11-05 14:14:50|582.38|579.98|582.38|579.98|582.38|579.98|582.38|579.98|0
1636121700000|2021-11-05 14:15:00|582.76|580.36|582.76|580.36|582.76|580.36|582.57|580.17|0
1636121710000|2021-11-05 14:15:10|582.57|580.17|582.57|580.17|582.76|580.36|582.57|580.17|0
1636121720000|2021-11-05 14:15:20|583.13|580.73|583.13|580.73|583.13|580.73|582.94|580.54|0
1636121730000|2021-11-05 14:15:30|583.5|581.1|583.31|580.91|583.5|581.1|583.31|580.91|0
1636121740000|2021-11-05 14:15:40|583.13|580.73|583.5|581.1|583.5|581.1|583.13|580.73|0
1636121750000|2021-11-05 14:15:50|583.31|580.91|583.31|580.91|583.5|581.1|583.31|580.91|0
1636121760000|2021-11-05 14:16:00|583.13|580.73|582.57|580.17|583.13|580.73|582.57|580.17|0
1636121770000|2021-11-05 14:16:10|582.75|580.35|582.38|579.98|582.75|580.35|582.38|579.98|0
1636121780000|2021-11-05 14:16:20|582.75|580.35|582.57|580.17|582.94|580.54|582.57|580.17|0
1636121790000|2021-11-05 14:16:30|582.38|579.98|582.2|579.8|582.38|579.98|582.2|579.8|0
1636121800000|2021-11-05 14:16:40|582.29|579.89|582.57|580.17|582.57|580.17|582.2|579.8|0
1636121810000|2021-11-05 14:16:50|582.66|580.26|582.57|580.17|582.66|580.26|582.38|579.98|0
1636121820000|2021-11-05 14:17:00|582.75|580.35|582.94|580.54|582.94|580.54|582.75|580.35|0
1636121830000|2021-11-05 14:17:10|582.75|580.35|582.75|580.35|582.75|580.35|582.75|580.35|0
1636121840000|2021-11-05 14:17:20|582.94|580.54|582.2|579.8|582.94|580.54|582.2|579.8|0
1636121850000|2021-11-05 14:17:30|582.38|579.98|582.2|579.8|582.57|580.17|582.2|579.8|0
1636121870000|2021-11-05 14:17:50|582.38|579.98|582.2|579.8|582.38|579.98|582.2|579.8|0
1636121880000|2021-11-05 14:18:00|582.01|579.61|582.57|580.17|582.57|580.17|582.01|579.61|0
1636121890000|2021-11-05 14:18:10|582.75|580.35|582.2|579.8|582.75|580.35|582.2|579.8|0
1636121900000|2021-11-05 14:18:20|582.01|579.61|581.82|579.42|582.01|579.61|581.82|579.42|0
1636121910000|2021-11-05 14:18:30|581.91|579.51|582.01|579.61|582.01|579.61|581.64|579.24|0
1636121920000|2021-11-05 14:18:40|582.2|579.8|582.2|579.8|582.2|579.8|582.2|579.8|0
1636121930000|2021-11-05 14:18:50|582.38|579.98|582.94|580.54|582.94|580.54|582.38|579.98|0
1636121940000|2021-11-05 14:19:00|582.75|580.35|582.57|580.17|582.94|580.54|582.57|580.17|0
1636121950000|2021-11-05 14:19:10|582.75|580.35|582.2|579.8|582.75|580.35|582.2|579.8|0
1636121960000|2021-11-05 14:19:20|582.01|579.61|582.2|579.8|582.2|579.8|582.01|579.61|0
1636121970000|2021-11-05 14:19:30|581.82|579.42|581.82|579.42|581.82|579.42|581.64|579.24|0
1636121980000|2021-11-05 14:19:40|581.64|579.24|581.64|579.24|581.64|579.24|581.64|579.24|0
1636121990000|2021-11-05 14:19:50|581.82|579.42|582.01|579.61|582.01|579.61|581.82|579.42|0
1636122000000|2021-11-05 14:20:00|581.64|579.24|582.01|579.61|582.01|579.61|581.64|579.24|0
1636122010000|2021-11-05 14:20:10|581.82|579.42|581.64|579.24|581.82|579.42|581.64|579.24|0
1636122020000|2021-11-05 14:20:20|581.82|579.42|581.82|579.42|581.82|579.42|581.82|579.42|0
1636122030000|2021-11-05 14:20:30|581.64|579.24|581.82|579.42|582.01|579.61|581.64|579.24|0
1636122040000|2021-11-05 14:20:40|581.64|579.24|582.01|579.61|582.01|579.61|581.45|579.05|0
1636122050000|2021-11-05 14:20:50|581.64|579.24|581.64|579.24|581.82|579.42|581.64|579.24|0
1636122060000|2021-11-05 14:21:00|581.82|579.42|581.64|579.24|581.82|579.42|581.64|579.24|0
1636122070000|2021-11-05 14:21:10|581.45|579.05|581.27|578.87|581.45|579.05|581.08|578.68|0
1636122080000|2021-11-05 14:21:20|581.64|579.24|581.64|579.24|581.64|579.24|581.64|579.24|0
1636122090000|2021-11-05 14:21:30|581.82|579.42|581.08|578.68|581.82|579.42|581.08|578.68|0
1636122100000|2021-11-05 14:21:40|581.27|578.87|580.71|578.31|581.27|578.87|580.71|578.31|0
1636122110000|2021-11-05 14:21:50|580.89|578.49|581.08|578.68|581.08|578.68|580.89|578.49|0
1636122120000|2021-11-05 14:22:00|580.89|578.49|580.89|578.49|581.08|578.68|580.89|578.49|0
1636122130000|2021-11-05 14:22:10|581.08|578.68|581.82|579.42|581.82|579.42|580.89|578.49|0
1636122140000|2021-11-05 14:22:20|581.64|579.24|581.27|578.87|581.64|579.24|581.27|578.87|0
1636122150000|2021-11-05 14:22:30|581.45|579.05|581.08|578.68|581.45|579.05|581.08|578.68|0
1636122160000|2021-11-05 14:22:40|581.27|578.87|581.27|578.87|581.27|578.87|581.08|578.68|0
1636122170000|2021-11-05 14:22:50|581.45|579.05|581.08|578.68|581.45|579.05|581.08|578.68|0
1636122180000|2021-11-05 14:23:00|581.27|578.87|581.73|579.33|581.82|579.42|581.27|578.87|0
1636122190000|2021-11-05 14:23:10|581.82|579.42|582.01|579.61|582.01|579.61|581.82|579.42|0
1636122200000|2021-11-05 14:23:20|581.82|579.42|581.82|579.42|582.01|579.61|581.82|579.42|0
1636122210000|2021-11-05 14:23:30|581.91|579.51|581.82|579.42|581.91|579.51|581.64|579.24|0
1636122220000|2021-11-05 14:23:40|581.64|579.24|581.82|579.42|581.82|579.42|581.64|579.24|0
1636122230000|2021-11-05 14:23:50|582.01|579.61|581.64|579.24|582.01|579.61|581.45|579.05|0
1636122240000|2021-11-05 14:24:00|581.45|579.05|580.89|578.49|581.45|579.05|580.89|578.49|0
1636122250000|2021-11-05 14:24:10|580.71|578.31|580.89|578.49|580.89|578.49|580.71|578.31|0
1636122260000|2021-11-05 14:24:20|580.71|578.31|580.89|578.49|580.89|578.49|580.71|578.31|0
1636122270000|2021-11-05 14:24:30|581.27|578.87|580.89|578.49|581.27|578.87|580.89|578.49|0
1636122280000|2021-11-05 14:24:40|580.71|578.31|580.89|578.49|580.89|578.49|580.71|578.31|0
1636122290000|2021-11-05 14:24:50|580.71|578.31|580.71|578.31|580.89|578.49|580.71|578.31|0
1636122300000|2021-11-05 14:25:00|580.52|578.12|580.71|578.31|580.71|578.31|580.52|578.12|0
1636122310000|2021-11-05 14:25:10|580.89|578.49|580.71|578.31|580.89|578.49|580.71|578.31|0
1636122320000|2021-11-05 14:25:20|580.89|578.49|580.89|578.49|580.89|578.49|580.71|578.31|0
1636122330000|2021-11-05 14:25:30|580.71|578.31|580.52|578.12|580.71|578.31|580.52|578.12|0
1636122340000|2021-11-05 14:25:40|580.71|578.31|580.89|578.49|580.89|578.49|580.71|578.31|0
1636122350000|2021-11-05 14:25:50|580.71|578.31|580.52|578.12|580.71|578.31|580.52|578.12|0
1636122360000|2021-11-05 14:26:00|580.71|578.31|580.34|577.94|580.71|578.31|580.34|577.94|0
1636122380000|2021-11-05 14:26:20|580.15|577.75|580.15|577.75|580.34|577.94|580.15|577.75|0
1636122390000|2021-11-05 14:26:30|579.96|577.56|580.15|577.75|580.15|577.75|579.96|577.56|0
1636122400000|2021-11-05 14:26:40|580.34|577.94|580.89|578.49|580.89|578.49|580.34|577.94|0
1636122410000|2021-11-05 14:26:50|580.71|578.31|580.52|578.12|580.71|578.31|580.52|578.12|0
1636122420000|2021-11-05 14:27:00|580.71|578.31|580.71|578.31|580.71|578.31|580.52|578.12|0
1636122430000|2021-11-05 14:27:10|580.89|578.49|580.71|578.31|580.89|578.49|580.71|578.31|0
1636122440000|2021-11-05 14:27:20|580.15|577.75|579.96|577.56|580.15|577.75|579.78|577.38|0
1636122450000|2021-11-05 14:27:30|579.78|577.38|579.59|577.19|579.78|577.38|579.59|577.19|0
1636122460000|2021-11-05 14:27:40|579.5|577.1|579.59|577.19|579.59|577.19|579.41|577.01|0
1636122470000|2021-11-05 14:27:50|579.41|577.01|579.78|577.38|579.78|577.38|579.41|577.01|0
1636122480000|2021-11-05 14:28:00|579.59|577.19|579.04|576.64|579.59|577.19|579.04|576.64|0
1636122490000|2021-11-05 14:28:10|579.22|576.82|578.85|576.45|579.22|576.82|578.85|576.45|0
1636122500000|2021-11-05 14:28:20|578.67|576.27|579.04|576.64|579.41|577.01|578.67|576.27|0
1636122510000|2021-11-05 14:28:30|579.22|576.82|579.59|577.19|579.59|577.19|579.22|576.82|0
1636122520000|2021-11-05 14:28:40|579.78|577.38|579.59|577.19|579.96|577.56|579.59|577.19|0
1636122530000|2021-11-05 14:28:50|579.78|577.38|579.59|577.19|579.78|577.38|579.59|577.19|0
1636122540000|2021-11-05 14:29:00|579.41|577.01|579.59|577.19|579.59|577.19|579.41|577.01|0
1636122550000|2021-11-05 14:29:10|579.78|577.38|580.15|577.75|580.33|577.93|579.78|577.38|0
1636122560000|2021-11-05 14:29:20|580.33|577.93|580.15|577.75|580.33|577.93|579.96|577.56|0
1636122570000|2021-11-05 14:29:30|580.52|578.12|580.15|577.75|580.52|578.12|580.15|577.75|0
1636122590000|2021-11-05 14:29:50|579.96|577.56|579.78|577.38|579.96|577.56|579.78|577.38|0
1636122600000|2021-11-05 14:30:00|579.96|577.56|580.15|577.75|580.15|577.75|579.78|577.38|0
1636122610000|2021-11-05 14:30:10|580.33|577.93|580.15|577.75|580.33|577.93|580.15|577.75|0
1636122620000|2021-11-05 14:30:20|580.33|577.93|580.52|578.12|580.71|578.31|580.33|577.93|0
1636122630000|2021-11-05 14:30:30|580.33|577.93|580.33|577.93|580.33|577.93|579.96|577.56|0
1636122640000|2021-11-05 14:30:40|580.15|577.75|580.52|578.12|580.52|578.12|580.15|577.75|0
1636122650000|2021-11-05 14:30:50|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1636122660000|2021-11-05 14:31:00|580.15|577.75|580.71|578.31|580.71|578.31|580.15|577.75|0
1636122670000|2021-11-05 14:31:10|580.52|578.12|580.52|578.12|580.52|578.12|580.33|577.93|0
1636122680000|2021-11-05 14:31:20|580.89|578.49|580.52|578.12|580.89|578.49|580.52|578.12|0
1636122690000|2021-11-05 14:31:30|580.71|578.31|580.89|578.49|580.89|578.49|580.71|578.31|0
1636122700000|2021-11-05 14:31:40|580.71|578.31|580.89|578.49|580.89|578.49|580.71|578.31|0
1636122710000|2021-11-05 14:31:50|580.71|578.31|580.52|578.12|580.89|578.49|580.52|578.12|0
1636122720000|2021-11-05 14:32:00|580.89|578.49|580.89|578.49|580.89|578.49|580.7|578.3|0
1636122730000|2021-11-05 14:32:10|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1636122740000|2021-11-05 14:32:20|580.89|578.49|581.08|578.68|581.26|578.86|580.89|578.49|0
1636122750000|2021-11-05 14:32:30|580.89|578.49|581.45|579.05|581.45|579.05|580.89|578.49|0
1636122760000|2021-11-05 14:32:40|581.26|578.86|580.7|578.3|581.45|579.05|580.7|578.3|0
1636122770000|2021-11-05 14:32:50|580.89|578.49|580.89|578.49|580.89|578.49|580.7|578.3|0
1636122780000|2021-11-05 14:33:00|580.52|578.12|580.89|578.49|580.89|578.49|580.52|578.12|0
1636122790000|2021-11-05 14:33:10|580.52|578.12|580.52|578.12|580.52|578.12|580.52|578.12|0
1636122800000|2021-11-05 14:33:20|580.7|578.3|580.33|577.93|580.7|578.3|580.33|577.93|0
1636122810000|2021-11-05 14:33:30|580.15|577.75|580.52|578.12|580.52|578.12|580.15|577.75|0
1636122820000|2021-11-05 14:33:40|580.33|577.93|580.33|577.93|580.52|578.12|580.33|577.93|0
1636122830000|2021-11-05 14:33:50|580.15|577.75|580.42|578.02|580.42|578.02|580.15|577.75|0
1636122840000|2021-11-05 14:34:00|580.52|578.12|580.7|578.3|580.7|578.3|580.33|577.93|0
1636122850000|2021-11-05 14:34:10|580.89|578.49|580.52|578.12|580.89|578.49|580.52|578.12|0
1636122860000|2021-11-05 14:34:20|580.33|577.93|580.33|577.93|580.52|578.12|580.33|577.93|0
1636122870000|2021-11-05 14:34:30|580.15|577.75|580.33|577.93|580.33|577.93|580.15|577.75|0
1636122880000|2021-11-05 14:34:40|580.15|577.75|579.78|577.38|580.15|577.75|579.78|577.38|0
1636122890000|2021-11-05 14:34:50|579.96|577.56|579.78|577.38|579.96|577.56|579.78|577.38|0
1636122900000|2021-11-05 14:35:00|579.96|577.56|579.59|577.19|579.96|577.56|579.59|577.19|0
1636122910000|2021-11-05 14:35:10|579.78|577.38|580.15|577.75|580.15|577.75|579.78|577.38|0
1636122920000|2021-11-05 14:35:20|579.96|577.56|580.7|578.3|580.7|578.3|579.96|577.56|0
1636122930000|2021-11-05 14:35:30|580.52|578.12|580.33|577.93|580.89|578.49|580.33|577.93|0
1636122940000|2021-11-05 14:35:40|580.52|578.12|580.33|577.93|580.52|578.12|580.15|577.75|0
1636122950000|2021-11-05 14:35:50|580.15|577.75|580.7|578.3|580.7|578.3|580.15|577.75|0
1636122960000|2021-11-05 14:36:00|580.89|578.49|581.07|578.67|581.26|578.86|580.89|578.49|0
1636122970000|2021-11-05 14:36:10|581.26|578.86|581.45|579.05|581.45|579.05|581.26|578.86|0
1636122980000|2021-11-05 14:36:20|581.26|578.86|581.45|579.05|581.45|579.05|581.26|578.86|0
1636122990000|2021-11-05 14:36:30|581.82|579.42|582.19|579.79|582.19|579.79|581.82|579.42|0
1636123000000|2021-11-05 14:36:40|582|579.6|582|579.6|582|579.6|581.82|579.42|0
1636123010000|2021-11-05 14:36:50|581.82|579.42|582|579.6|582|579.6|581.82|579.42|0
1636123020000|2021-11-05 14:37:00|581.82|579.42|581.45|579.05|581.82|579.42|581.45|579.05|0
1636123030000|2021-11-05 14:37:10|581.26|578.86|581.45|579.05|581.45|579.05|581.26|578.86|0
1636123040000|2021-11-05 14:37:20|581.63|579.23|581.45|579.05|581.63|579.23|581.45|579.05|0
1636123050000|2021-11-05 14:37:30|581.26|578.86|581.45|579.05|581.45|579.05|581.26|578.86|0
1636123060000|2021-11-05 14:37:40|581.26|578.86|581.45|579.05|581.45|579.05|581.26|578.86|0
1636123070000|2021-11-05 14:37:50|581.16|578.76|581.07|578.67|581.16|578.76|581.07|578.67|0
1636123080000|2021-11-05 14:38:00|581.26|578.86|581.26|578.86|581.45|579.05|581.26|578.86|0
1636123090000|2021-11-05 14:38:10|581.63|579.23|581.45|579.05|581.63|579.23|581.45|579.05|0
1636123100000|2021-11-05 14:38:20|581.63|579.23|581.63|579.23|581.63|579.23|581.45|579.05|0
1636123110000|2021-11-05 14:38:30|581.44|579.04|581.63|579.23|581.63|579.23|581.44|579.04|0
1636123120000|2021-11-05 14:38:40|581.44|579.04|581.26|578.86|581.44|579.04|581.26|578.86|0
1636123130000|2021-11-05 14:38:50|581.35|578.95|581.44|579.04|581.44|579.04|581.35|578.95|0
1636123140000|2021-11-05 14:39:00|581.26|578.86|581.44|579.04|581.44|579.04|581.26|578.86|0
1636123150000|2021-11-05 14:39:10|581.63|579.23|581.63|579.23|581.63|579.23|581.63|579.23|0
1636123160000|2021-11-05 14:39:20|581.44|579.04|581.16|578.76|581.44|579.04|581.07|578.67|0
1636123170000|2021-11-05 14:39:30|581.26|578.86|580.89|578.49|581.44|579.04|580.89|578.49|0
1636123180000|2021-11-05 14:39:40|580.7|578.3|580.89|578.49|580.89|578.49|580.7|578.3|0
1636123190000|2021-11-05 14:39:50|580.52|578.12|580.7|578.3|580.7|578.3|580.52|578.12|0
1636123200000|2021-11-05 14:40:00|580.89|578.49|580.7|578.3|580.89|578.49|580.7|578.3|0
1636123210000|2021-11-05 14:40:10|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1636123220000|2021-11-05 14:40:20|581.07|578.67|581.07|578.67|581.07|578.67|581.07|578.67|0
1636123230000|2021-11-05 14:40:30|581.26|578.86|581.26|578.86|581.44|579.04|581.07|578.67|0
1636123240000|2021-11-05 14:40:40|581.44|579.04|581.26|578.86|581.44|579.04|581.26|578.86|0
1636123250000|2021-11-05 14:40:50|581.07|578.67|581.44|579.04|581.44|579.04|581.07|578.67|0
1636123260000|2021-11-05 14:41:00|581.26|578.86|581.44|579.04|581.44|579.04|581.26|578.86|0
1636123270000|2021-11-05 14:41:10|581.26|578.86|581.26|578.86|581.26|578.86|581.26|578.86|0
1636123280000|2021-11-05 14:41:20|581.07|578.67|580.33|577.93|581.07|578.67|580.33|577.93|0
1636123290000|2021-11-05 14:41:30|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1636123300000|2021-11-05 14:41:40|579.96|577.56|580.14|577.74|580.14|577.74|579.96|577.56|0
1636123310000|2021-11-05 14:41:50|580.33|577.93|580.52|578.12|580.52|578.12|580.33|577.93|0
1636123320000|2021-11-05 14:42:00|580.33|577.93|581.07|578.67|581.07|578.67|580.33|577.93|0
1636123330000|2021-11-05 14:42:10|581.26|578.86|580.7|578.3|581.26|578.86|580.7|578.3|0
1636123340000|2021-11-05 14:42:20|580.6|578.2|580.52|578.12|580.6|578.2|580.52|578.12|0
1636123350000|2021-11-05 14:42:30|580.7|578.3|580.89|578.49|581.07|578.67|580.7|578.3|0
1636123360000|2021-11-05 14:42:40|581.07|578.67|581.07|578.67|581.07|578.67|581.07|578.67|0
1636123370000|2021-11-05 14:42:50|581.26|578.86|581.63|579.23|581.63|579.23|581.07|578.67|0
1636123380000|2021-11-05 14:43:00|581.26|578.86|581.26|578.86|581.26|578.86|581.07|578.67|0
1636123390000|2021-11-05 14:43:10|581.63|579.23|581.63|579.23|581.63|579.23|581.63|579.23|0
1636123400000|2021-11-05 14:43:20|581.44|579.04|581.44|579.04|581.44|579.04|581.44|579.04|0
1636123410000|2021-11-05 14:43:30|581.26|578.86|581.63|579.23|581.63|579.23|581.26|578.86|0
1636123420000|2021-11-05 14:43:40|581.81|579.41|582|579.6|582|579.6|581.81|579.41|0
1636123430000|2021-11-05 14:43:50|581.81|579.41|581.44|579.04|581.81|579.41|581.44|579.04|0
1636123440000|2021-11-05 14:44:00|581.63|579.23|581.07|578.67|581.63|579.23|581.07|578.67|0
1636123450000|2021-11-05 14:44:10|581.26|578.86|581.26|578.86|581.44|579.04|581.26|578.86|0
1636123460000|2021-11-05 14:44:20|581.44|579.04|581.81|579.41|581.81|579.41|581.44|579.04|0
1636123470000|2021-11-05 14:44:30|581.63|579.23|581.44|579.04|581.63|579.23|581.44|579.04|0
1636123480000|2021-11-05 14:44:40|581.63|579.23|581.44|579.04|581.63|579.23|581.44|579.04|0
1636123490000|2021-11-05 14:44:50|581.63|579.23|581.44|579.04|581.63|579.23|581.44|579.04|0
1636123500000|2021-11-05 14:45:00|581.63|579.23|582|579.6|582|579.6|581.44|579.04|0
1636123510000|2021-11-05 14:45:10|582.19|579.79|582.37|579.97|582.37|579.97|582.19|579.79|0
1636123520000|2021-11-05 14:45:20|582.19|579.79|582.37|579.97|582.37|579.97|582.19|579.79|0
1636123540000|2021-11-05 14:45:40|582.19|579.79|582.19|579.79|582.19|579.79|582.19|579.79|0
1636123550000|2021-11-05 14:45:50|582|579.6|582.37|579.97|582.56|580.16|582|579.6|0
1636123560000|2021-11-05 14:46:00|582.56|580.16|582.56|580.16|582.56|580.16|582.56|580.16|0
1636123570000|2021-11-05 14:46:10|582.74|580.34|582.56|580.16|582.74|580.34|582.56|580.16|0
1636123580000|2021-11-05 14:46:20|582.37|579.97|582.56|580.16|582.56|580.16|582.37|579.97|0
1636123590000|2021-11-05 14:46:30|582.37|579.97|582.37|579.97|582.56|580.16|582.37|579.97|0
1636123600000|2021-11-05 14:46:40|582.56|580.16|582.37|579.97|582.56|580.16|582.37|579.97|0
1636123610000|2021-11-05 14:46:50|582.27|579.87|582.18|579.78|582.27|579.87|582.18|579.78|0
1636123620000|2021-11-05 14:47:00|582.37|579.97|582.37|579.97|582.37|579.97|582.37|579.97|0
1636123630000|2021-11-05 14:47:10|582.18|579.78|582|579.6|582.18|579.78|581.81|579.41|0
1636123640000|2021-11-05 14:47:20|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1636123650000|2021-11-05 14:47:30|582|579.6|581.63|579.23|582|579.6|581.63|579.23|0
1636123660000|2021-11-05 14:47:40|581.81|579.41|581.81|579.41|581.81|579.41|581.63|579.23|0
1636123670000|2021-11-05 14:47:50|581.63|579.23|581.44|579.04|581.63|579.23|581.44|579.04|0
1636123680000|2021-11-05 14:48:00|581.26|578.86|581.81|579.41|581.81|579.41|581.26|578.86|0
1636123690000|2021-11-05 14:48:10|581.63|579.23|581.81|579.41|581.81|579.41|581.63|579.23|0
1636123700000|2021-11-05 14:48:20|582|579.6|581.81|579.41|582|579.6|581.81|579.41|0
1636123710000|2021-11-05 14:48:30|582|579.6|581.81|579.41|582|579.6|581.63|579.23|0
1636123720000|2021-11-05 14:48:40|581.63|579.23|581.63|579.23|581.81|579.41|581.63|579.23|0
1636123730000|2021-11-05 14:48:50|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1636123740000|2021-11-05 14:49:00|582|579.6|581.81|579.41|582|579.6|581.81|579.41|0
1636123750000|2021-11-05 14:49:10|582|579.6|582.18|579.78|582.18|579.78|582|579.6|0
1636123760000|2021-11-05 14:49:20|582|579.6|582|579.6|582.18|579.78|582|579.6|0
1636123770000|2021-11-05 14:49:30|581.81|579.41|581.63|579.23|581.81|579.41|581.63|579.23|0
1636123780000|2021-11-05 14:49:40|581.44|579.04|581.44|579.04|581.44|579.04|581.44|579.04|0
1636123790000|2021-11-05 14:49:50|581.25|578.85|581.25|578.85|581.25|578.85|581.25|578.85|0
1636123800000|2021-11-05 14:50:00|581.44|579.04|581.44|579.04|581.63|579.23|581.44|579.04|0
1636123810000|2021-11-05 14:50:10|581.25|578.85|581.63|579.23|581.63|579.23|581.25|578.85|0
1636123820000|2021-11-05 14:50:20|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1636123830000|2021-11-05 14:50:30|582|579.6|581.81|579.41|582|579.6|581.81|579.41|0
1636123840000|2021-11-05 14:50:40|581.63|579.23|581.63|579.23|581.63|579.23|581.63|579.23|0
1636123850000|2021-11-05 14:50:50|581.81|579.41|581.63|579.23|581.81|579.41|581.63|579.23|0
1636123860000|2021-11-05 14:51:00|581.81|579.41|581.81|579.41|581.81|579.41|581.63|579.23|0
1636123870000|2021-11-05 14:51:10|582|579.6|581.81|579.41|582|579.6|581.81|579.41|0
1636123880000|2021-11-05 14:51:20|582|579.6|582|579.6|582.18|579.78|582|579.6|0
1636123890000|2021-11-05 14:51:30|581.9|579.5|581.81|579.41|581.9|579.5|581.81|579.41|0
1636123900000|2021-11-05 14:51:40|582|579.6|581.63|579.23|582|579.6|581.63|579.23|0
1636123910000|2021-11-05 14:51:50|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1636123920000|2021-11-05 14:52:00|581.9|579.5|581.81|579.41|581.9|579.5|581.63|579.23|0
1636123930000|2021-11-05 14:52:10|581.9|579.5|582.18|579.78|582.18|579.78|581.81|579.41|0
1636123940000|2021-11-05 14:52:20|582|579.6|582|579.6|582|579.6|582|579.6|0
1636123950000|2021-11-05 14:52:30|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1636123960000|2021-11-05 14:52:40|581.71|579.31|581.81|579.41|581.81|579.41|581.71|579.31|0
1636123970000|2021-11-05 14:52:50|581.62|579.22|581.62|579.22|581.62|579.22|581.62|579.22|0
1636123990000|2021-11-05 14:53:10|581.44|579.04|581.62|579.22|581.62|579.22|581.44|579.04|0
1636124000000|2021-11-05 14:53:20|581.44|579.04|581.44|579.04|581.44|579.04|581.25|578.85|0
1636124010000|2021-11-05 14:53:30|581.25|578.85|581.07|578.67|581.44|579.04|581.07|578.67|0
1636124020000|2021-11-05 14:53:40|581.44|579.04|581.44|579.04|581.44|579.04|581.44|579.04|0
1636124030000|2021-11-05 14:53:50|581.62|579.22|581.44|579.04|581.62|579.22|581.44|579.04|0
1636124040000|2021-11-05 14:54:00|581.62|579.22|581.44|579.04|581.62|579.22|581.44|579.04|0
1636124050000|2021-11-05 14:54:10|581.62|579.22|581.81|579.41|581.81|579.41|581.62|579.22|0
1636124060000|2021-11-05 14:54:20|582|579.6|582.18|579.78|582.18|579.78|582|579.6|0
1636124070000|2021-11-05 14:54:30|582|579.6|581.62|579.22|582|579.6|581.62|579.22|0
1636124080000|2021-11-05 14:54:40|581.44|579.04|581.44|579.04|581.44|579.04|581.44|579.04|0
1636124090000|2021-11-05 14:54:50|581.62|579.22|581.62|579.22|581.62|579.22|581.44|579.04|0
1636124100000|2021-11-05 14:55:00|581.44|579.04|581.44|579.04|581.44|579.04|581.44|579.04|0
1636124110000|2021-11-05 14:55:10|581.25|578.85|581.07|578.67|581.25|578.85|581.07|578.67|0
1636124120000|2021-11-05 14:55:20|580.88|578.48|581.62|579.22|581.62|579.22|580.88|578.48|0
1636124130000|2021-11-05 14:55:30|581.81|579.41|582|579.6|582|579.6|581.81|579.41|0
1636124140000|2021-11-05 14:55:40|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1636124150000|2021-11-05 14:55:50|581.53|579.13|581.62|579.22|581.62|579.22|581.53|579.13|0
1636124160000|2021-11-05 14:56:00|581.81|579.41|581.44|579.04|581.81|579.41|581.44|579.04|0
1636124170000|2021-11-05 14:56:10|581.62|579.22|581.25|578.85|581.62|579.22|581.25|578.85|0
1636124180000|2021-11-05 14:56:20|581.07|578.67|580.69|578.29|581.07|578.67|580.69|578.29|0
1636124190000|2021-11-05 14:56:30|580.88|578.48|580.88|578.48|580.88|578.48|580.69|578.29|0
1636124200000|2021-11-05 14:56:40|580.69|578.29|580.51|578.11|580.88|578.48|580.51|578.11|0
1636124210000|2021-11-05 14:56:50|580.69|578.29|581.25|578.85|581.25|578.85|580.69|578.29|0
1636124220000|2021-11-05 14:57:00|581.07|578.67|581.25|578.85|581.25|578.85|580.97|578.57|0
1636124230000|2021-11-05 14:57:10|581.44|579.04|581.07|578.67|581.44|579.04|581.07|578.67|0
1636124240000|2021-11-05 14:57:20|580.88|578.48|580.88|578.48|580.88|578.48|580.88|578.48|0
1636124250000|2021-11-05 14:57:30|580.69|578.29|580.69|578.29|580.88|578.48|580.69|578.29|0
1636124260000|2021-11-05 14:57:40|580.88|578.48|579.58|577.18|580.88|578.48|579.58|577.18|0
1636124270000|2021-11-05 14:57:50|579.77|577.37|579.77|577.37|579.95|577.55|579.77|577.37|0
1636124280000|2021-11-05 14:58:00|579.58|577.18|579.95|577.55|579.95|577.55|579.58|577.18|0
1636124290000|2021-11-05 14:58:10|579.77|577.37|580.32|577.92|580.32|577.92|579.77|577.37|0
1636124300000|2021-11-05 14:58:20|580.51|578.11|580.14|577.74|580.51|578.11|580.14|577.74|0
1636124310000|2021-11-05 14:58:30|579.95|577.55|580.14|577.74|580.14|577.74|579.95|577.55|0
1636124320000|2021-11-05 14:58:40|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1636124340000|2021-11-05 14:59:00|580.41|578.01|580.32|577.92|580.51|578.11|580.32|577.92|0
1636124350000|2021-11-05 14:59:10|580.14|577.74|580.32|577.92|580.32|577.92|580.14|577.74|0
1636124360000|2021-11-05 14:59:20|580.14|577.74|580.14|577.74|580.32|577.92|580.14|577.74|0
1636124370000|2021-11-05 14:59:30|579.95|577.55|580.14|577.74|580.14|577.74|579.95|577.55|0
1636124380000|2021-11-05 14:59:40|580.32|577.92|580.32|577.92|580.32|577.92|580.14|577.74|0
1636124390000|2021-11-05 14:59:50|580.14|577.74|580.6|578.2|580.6|578.2|580.14|577.74|0
1636124400000|2021-11-05 15:00:00|580.88|578.48|581.44|579.04|581.44|579.04|580.69|578.29|0
1636124410000|2021-11-05 15:00:10|581.25|578.85|580.88|578.48|581.25|578.85|580.88|578.48|0
1636124420000|2021-11-05 15:00:20|581.06|578.66|580.69|578.29|581.06|578.66|580.69|578.29|0
1636124430000|2021-11-05 15:00:30|580.51|578.11|580.14|577.74|580.51|578.11|580.14|577.74|0
1636124440000|2021-11-05 15:00:40|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1636124450000|2021-11-05 15:00:50|580.32|577.92|580.69|578.29|580.69|578.29|580.32|577.92|0
1636124460000|2021-11-05 15:01:00|580.88|578.48|581.25|578.85|581.25|578.85|580.88|578.48|0
1636124470000|2021-11-05 15:01:10|581.34|578.94|581.44|579.04|581.44|579.04|581.25|578.85|0
1636124480000|2021-11-05 15:01:20|581.62|579.22|581.44|579.04|581.81|579.41|581.44|579.04|0
1636124490000|2021-11-05 15:01:30|581.62|579.22|581.44|579.04|581.62|579.22|581.44|579.04|0
1636124500000|2021-11-05 15:01:40|581.62|579.22|581.62|579.22|581.62|579.22|581.62|579.22|0
1636124510000|2021-11-05 15:01:50|581.44|579.04|581.06|578.66|581.44|579.04|581.06|578.66|0
1636124520000|2021-11-05 15:02:00|581.25|578.85|581.25|578.85|581.25|578.85|581.25|578.85|0
1636124530000|2021-11-05 15:02:10|581.44|579.04|581.25|578.85|581.44|579.04|581.25|578.85|0
1636124550000|2021-11-05 15:02:30|581.06|578.66|581.06|578.66|581.06|578.66|581.06|578.66|0
1636124560000|2021-11-05 15:02:40|580.88|578.48|580.88|578.48|581.06|578.66|580.88|578.48|0
1636124570000|2021-11-05 15:02:50|581.06|578.66|580.51|578.11|581.06|578.66|580.51|578.11|0
1636124580000|2021-11-05 15:03:00|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1636124590000|2021-11-05 15:03:10|580.32|577.92|580.51|578.11|580.69|578.29|580.32|577.92|0
1636124600000|2021-11-05 15:03:20|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1636124610000|2021-11-05 15:03:30|580.51|578.11|580.32|577.92|580.51|578.11|580.14|577.74|0
1636124620000|2021-11-05 15:03:40|580.51|578.11|580.51|578.11|580.69|578.29|580.51|578.11|0
1636124630000|2021-11-05 15:03:50|580.69|578.29|580.51|578.11|580.69|578.29|580.51|578.11|0
1636124640000|2021-11-05 15:04:00|580.69|578.29|580.32|577.92|580.69|578.29|580.32|577.92|0
1636124650000|2021-11-05 15:04:10|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1636124660000|2021-11-05 15:04:20|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1636124670000|2021-11-05 15:04:30|580.13|577.73|580.32|577.92|580.32|577.92|580.13|577.73|0
1636124690000|2021-11-05 15:04:50|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1636124700000|2021-11-05 15:05:00|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1636124710000|2021-11-05 15:05:10|580.69|578.29|580.69|578.29|580.88|578.48|580.69|578.29|0
1636124720000|2021-11-05 15:05:20|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1636124730000|2021-11-05 15:05:30|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1636124740000|2021-11-05 15:05:40|580.69|578.29|580.88|578.48|580.88|578.48|580.69|578.29|0
1636124750000|2021-11-05 15:05:50|581.06|578.66|581.06|578.66|581.06|578.66|581.06|578.66|0
1636124760000|2021-11-05 15:06:00|580.88|578.48|581.25|578.85|581.25|578.85|580.88|578.48|0
1636124770000|2021-11-05 15:06:10|581.43|579.03|581.62|579.22|581.62|579.22|581.43|579.03|0
1636124780000|2021-11-05 15:06:20|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1636124790000|2021-11-05 15:06:30|581.25|578.85|581.25|578.85|581.25|578.85|581.25|578.85|0
1636124800000|2021-11-05 15:06:40|581.43|579.03|581.43|579.03|581.62|579.22|581.43|579.03|0
1636124810000|2021-11-05 15:06:50|581.25|578.85|581.06|578.66|581.25|578.85|581.06|578.66|0
1636124820000|2021-11-05 15:07:00|580.88|578.48|580.88|578.48|580.88|578.48|580.88|578.48|0
1636124830000|2021-11-05 15:07:10|580.69|578.29|580.88|578.48|580.88|578.48|580.69|578.29|0
1636124840000|2021-11-05 15:07:20|581.06|578.66|581.06|578.66|581.06|578.66|581.06|578.66|0
1636124850000|2021-11-05 15:07:30|580.88|578.48|580.88|578.48|580.88|578.48|580.88|578.48|0
1636124860000|2021-11-05 15:07:40|580.69|578.29|580.88|578.48|580.88|578.48|580.69|578.29|0
1636124880000|2021-11-05 15:08:00|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1636124900000|2021-11-05 15:08:20|580.5|578.1|580.88|578.48|580.88|578.48|580.5|578.1|0
1636124910000|2021-11-05 15:08:30|581.06|578.66|581.06|578.66|581.06|578.66|581.06|578.66|0
1636124920000|2021-11-05 15:08:40|580.88|578.48|580.88|578.48|581.06|578.66|580.88|578.48|0
1636124930000|2021-11-05 15:08:50|581.06|578.66|581.06|578.66|581.06|578.66|581.06|578.66|0
1636124940000|2021-11-05 15:09:00|581.25|578.85|581.06|578.66|581.25|578.85|581.06|578.66|0
1636124950000|2021-11-05 15:09:10|581.25|578.85|581.06|578.66|581.25|578.85|581.06|578.66|0
1636124960000|2021-11-05 15:09:20|581.25|578.85|581.06|578.66|581.25|578.85|581.06|578.66|0
1636124970000|2021-11-05 15:09:30|581.25|578.85|581.25|578.85|581.25|578.85|581.25|578.85|0
1636124980000|2021-11-05 15:09:40|581.06|578.66|581.06|578.66|581.25|578.85|581.06|578.66|0
1636124990000|2021-11-05 15:09:50|581.25|578.85|581.25|578.85|581.25|578.85|581.25|578.85|0
1636125000000|2021-11-05 15:10:00|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1636125010000|2021-11-05 15:10:10|581.62|579.22|581.43|579.03|581.62|579.22|581.43|579.03|0
1636125020000|2021-11-05 15:10:20|581.62|579.22|581.62|579.22|581.62|579.22|581.62|579.22|0
1636125030000|2021-11-05 15:10:30|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1636125040000|2021-11-05 15:10:40|581.62|579.22|581.43|579.03|581.62|579.22|581.43|579.03|0
1636125050000|2021-11-05 15:10:50|581.62|579.22|581.8|579.4|581.8|579.4|581.62|579.22|0
1636125060000|2021-11-05 15:11:00|581.62|579.22|581.62|579.22|581.62|579.22|581.62|579.22|0
1636125070000|2021-11-05 15:11:10|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1636125080000|2021-11-05 15:11:20|581.62|579.22|581.43|579.03|581.62|579.22|581.43|579.03|0
1636125090000|2021-11-05 15:11:30|581.25|578.85|581.62|579.22|581.62|579.22|581.25|578.85|0
1636125110000|2021-11-05 15:11:50|581.43|579.03|581.62|579.22|581.62|579.22|581.43|579.03|0
1636125120000|2021-11-05 15:12:00|581.8|579.4|581.8|579.4|581.8|579.4|581.8|579.4|0
1636125130000|2021-11-05 15:12:10|581.99|579.59|581.8|579.4|581.99|579.59|581.8|579.4|0
1636125140000|2021-11-05 15:12:20|581.99|579.59|581.99|579.59|581.99|579.59|581.8|579.4|0
1636125150000|2021-11-05 15:12:30|582.17|579.77|581.99|579.59|582.17|579.77|581.99|579.59|0
1636125160000|2021-11-05 15:12:40|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1636125170000|2021-11-05 15:12:50|582.36|579.96|581.8|579.4|582.36|579.96|581.8|579.4|0
1636125180000|2021-11-05 15:13:00|581.62|579.22|581.62|579.22|581.8|579.4|581.62|579.22|0
1636125190000|2021-11-05 15:13:10|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1636125200000|2021-11-05 15:13:20|581.24|578.84|581.06|578.66|581.24|578.84|581.06|578.66|0
1636125210000|2021-11-05 15:13:30|581.43|579.03|581.24|578.84|581.43|579.03|581.24|578.84|0
1636125220000|2021-11-05 15:13:40|581.43|579.03|581.43|579.03|581.43|579.03|581.24|578.84|0
1636125230000|2021-11-05 15:13:50|581.24|578.84|581.24|578.84|581.24|578.84|581.24|578.84|0
1636125240000|2021-11-05 15:14:00|581.43|579.03|581.06|578.66|581.43|579.03|581.06|578.66|0
1636125250000|2021-11-05 15:14:10|581.24|578.84|581.24|578.84|581.43|579.03|581.24|578.84|0
1636125260000|2021-11-05 15:14:20|581.43|579.03|581.06|578.66|581.43|579.03|581.06|578.66|0
1636125270000|2021-11-05 15:14:30|580.87|578.47|581.06|578.66|581.06|578.66|580.87|578.47|0
1636125280000|2021-11-05 15:14:40|581.24|578.84|581.06|578.66|581.24|578.84|581.06|578.66|0
1636125290000|2021-11-05 15:14:50|581.24|578.84|581.06|578.66|581.24|578.84|581.06|578.66|0
1636125300000|2021-11-05 15:15:00|580.87|578.47|581.06|578.66|581.06|578.66|580.87|578.47|0
1636125310000|2021-11-05 15:15:10|580.87|578.47|580.87|578.47|581.06|578.66|580.87|578.47|0
1636125320000|2021-11-05 15:15:20|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1636125330000|2021-11-05 15:15:30|580.87|578.47|580.87|578.47|580.87|578.47|580.87|578.47|0
1636125340000|2021-11-05 15:15:40|580.69|578.29|580.87|578.47|580.87|578.47|580.69|578.29|0
1636125350000|2021-11-05 15:15:50|581.06|578.66|581.06|578.66|581.06|578.66|580.87|578.47|0
1636125360000|2021-11-05 15:16:00|580.87|578.47|580.87|578.47|580.87|578.47|580.87|578.47|0
1636125370000|2021-11-05 15:16:10|580.5|578.1|580.13|577.73|580.5|578.1|580.13|577.73|0
1636125390000|2021-11-05 15:16:30|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1636125400000|2021-11-05 15:16:40|579.76|577.36|579.94|577.54|579.94|577.54|579.76|577.36|0
1636125410000|2021-11-05 15:16:50|579.76|577.36|580.13|577.73|580.13|577.73|579.76|577.36|0
1636125420000|2021-11-05 15:17:00|580.32|577.92|579.94|577.54|580.32|577.92|579.94|577.54|0
1636125430000|2021-11-05 15:17:10|580.13|577.73|580.5|578.1|580.5|578.1|580.13|577.73|0
1636125440000|2021-11-05 15:17:20|580.69|578.29|580.32|577.92|580.69|578.29|580.32|577.92|0
1636125450000|2021-11-05 15:17:30|580.13|577.73|580.5|578.1|580.5|578.1|580.13|577.73|0
1636125460000|2021-11-05 15:17:40|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1636125470000|2021-11-05 15:17:50|580.31|577.91|580.5|578.1|580.5|578.1|580.31|577.91|0
1636125480000|2021-11-05 15:18:00|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1636125490000|2021-11-05 15:18:10|580.87|578.47|580.69|578.29|580.87|578.47|580.69|578.29|0
1636125500000|2021-11-05 15:18:20|580.5|578.1|580.5|578.1|580.69|578.29|580.5|578.1|0
1636125510000|2021-11-05 15:18:30|580.69|578.29|580.5|578.1|580.69|578.29|580.5|578.1|0
1636125520000|2021-11-05 15:18:40|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1636125530000|2021-11-05 15:18:50|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1636125550000|2021-11-05 15:19:10|580.31|577.91|580.13|577.73|580.31|577.91|580.13|577.73|0
1636125580000|2021-11-05 15:19:40|579.94|577.54|579.94|577.54|580.13|577.73|579.94|577.54|0
1636125590000|2021-11-05 15:19:50|580.13|577.73|580.13|577.73|580.31|577.91|580.13|577.73|0
1636125600000|2021-11-05 15:20:00|579.94|577.54|580.5|578.1|580.5|578.1|579.94|577.54|0
1636125610000|2021-11-05 15:20:10|580.31|577.91|580.5|578.1|580.5|578.1|580.31|577.91|0
1636125620000|2021-11-05 15:20:20|580.31|577.91|580.5|578.1|580.5|578.1|580.31|577.91|0
1636125630000|2021-11-05 15:20:30|580.31|577.91|580.13|577.73|580.31|577.91|580.13|577.73|0
1636125640000|2021-11-05 15:20:40|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1636125650000|2021-11-05 15:20:50|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1636125660000|2021-11-05 15:21:00|579.94|577.54|579.94|577.54|580.13|577.73|579.94|577.54|0
1636125670000|2021-11-05 15:21:10|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1636125680000|2021-11-05 15:21:20|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1636125690000|2021-11-05 15:21:30|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1636125700000|2021-11-05 15:21:40|580.31|577.91|579.94|577.54|580.31|577.91|579.94|577.54|0
1636125710000|2021-11-05 15:21:50|580.13|577.73|580.13|577.73|580.31|577.91|580.13|577.73|0
1636125720000|2021-11-05 15:22:00|580.31|577.91|580.31|577.91|580.31|577.91|580.13|577.73|0
1636125730000|2021-11-05 15:22:10|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1636125740000|2021-11-05 15:22:20|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1636125750000|2021-11-05 15:22:30|580.13|577.73|580.31|577.91|580.31|577.91|580.13|577.73|0
1636125760000|2021-11-05 15:22:40|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1636125770000|2021-11-05 15:22:50|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1636125780000|2021-11-05 15:23:00|580.5|578.1|580.31|577.91|580.5|578.1|580.31|577.91|0
1636125790000|2021-11-05 15:23:10|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1636125800000|2021-11-05 15:23:20|579.94|577.54|580.13|577.73|580.13|577.73|579.94|577.54|0
1636125810000|2021-11-05 15:23:30|579.94|577.54|579.94|577.54|580.03|577.63|579.94|577.54|0
1636125820000|2021-11-05 15:23:40|580.13|577.73|579.94|577.54|580.13|577.73|579.94|577.54|0
1636125830000|2021-11-05 15:23:50|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1636125840000|2021-11-05 15:24:00|579.57|577.17|579.38|576.98|579.76|577.36|579.38|576.98|0
1636125850000|2021-11-05 15:24:10|579.2|576.8|579.2|576.8|579.2|576.8|579.01|576.61|0
1636125860000|2021-11-05 15:24:20|579.38|576.98|579.38|576.98|579.38|576.98|579.38|576.98|0
1636125870000|2021-11-05 15:24:30|579.2|576.8|579.01|576.61|579.2|576.8|579.01|576.61|0
1636125880000|2021-11-05 15:24:40|579.38|576.98|579.38|576.98|579.38|576.98|579.38|576.98|0
1636125890000|2021-11-05 15:24:50|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1636125900000|2021-11-05 15:25:00|579.38|576.98|579.38|576.98|579.38|576.98|579.2|576.8|0
1636125910000|2021-11-05 15:25:10|579.2|576.8|579.2|576.8|579.2|576.8|579.2|576.8|0
1636125920000|2021-11-05 15:25:20|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1636125930000|2021-11-05 15:25:30|579.2|576.8|579.01|576.61|579.2|576.8|579.01|576.61|0
1636125940000|2021-11-05 15:25:40|578.83|576.43|579.01|576.61|579.01|576.61|578.83|576.43|0
1636125950000|2021-11-05 15:25:50|579.2|576.8|579.01|576.61|579.2|576.8|578.83|576.43|0
1636125960000|2021-11-05 15:26:00|578.83|576.43|579.01|576.61|579.01|576.61|578.83|576.43|0
1636125970000|2021-11-05 15:26:10|579.2|576.8|579.01|576.61|579.2|576.8|579.01|576.61|0
1636125980000|2021-11-05 15:26:20|578.83|576.43|578.83|576.43|579.01|576.61|578.83|576.43|0
1636125990000|2021-11-05 15:26:30|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1636126000000|2021-11-05 15:26:40|578.83|576.43|579.01|576.61|579.01|576.61|578.83|576.43|0
1636126010000|2021-11-05 15:26:50|578.83|576.43|578.83|576.43|578.83|576.43|578.83|576.43|0
1636126020000|2021-11-05 15:27:00|579.01|576.61|578.83|576.43|579.01|576.61|578.83|576.43|0
1636126030000|2021-11-05 15:27:10|578.64|576.24|578.64|576.24|578.83|576.43|578.64|576.24|0
1636126040000|2021-11-05 15:27:20|578.83|576.43|578.83|576.43|579.01|576.61|578.83|576.43|0
1636126050000|2021-11-05 15:27:30|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1636126060000|2021-11-05 15:27:40|578.83|576.43|578.64|576.24|578.83|576.43|578.64|576.24|0
1636126070000|2021-11-05 15:27:50|578.46|576.06|578.46|576.06|578.46|576.06|578.27|575.87|0
1636126080000|2021-11-05 15:28:00|578.27|575.87|578.27|575.87|578.46|576.06|578.27|575.87|0
1636126090000|2021-11-05 15:28:10|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1636126100000|2021-11-05 15:28:20|577.9|575.5|578.09|575.69|578.09|575.69|577.9|575.5|0
1636126110000|2021-11-05 15:28:30|577.9|575.5|577.9|575.5|577.9|575.5|577.9|575.5|0
1636126120000|2021-11-05 15:28:40|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1636126130000|2021-11-05 15:28:50|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1636126140000|2021-11-05 15:29:00|577.34|574.94|577.34|574.94|577.53|575.13|577.34|574.94|0
1636126160000|2021-11-05 15:29:20|577.16|574.76|576.79|574.39|577.16|574.76|576.79|574.39|0
1636126170000|2021-11-05 15:29:30|576.97|574.57|577.16|574.76|577.16|574.76|576.97|574.57|0
1636126180000|2021-11-05 15:29:40|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1636126190000|2021-11-05 15:29:50|577.16|574.76|577.16|574.76|577.34|574.94|577.16|574.76|0
1636126200000|2021-11-05 15:30:00|576.97|574.57|576.97|574.57|577.16|574.76|576.97|574.57|0
1636126210000|2021-11-05 15:30:10|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1636126220000|2021-11-05 15:30:20|577.34|574.94|577.71|575.31|577.71|575.31|577.34|574.94|0
1636126230000|2021-11-05 15:30:30|577.53|575.13|577.53|575.13|577.53|575.13|577.34|574.94|0
1636126240000|2021-11-05 15:30:40|577.34|574.94|577.16|574.76|577.34|574.94|577.16|574.76|0
1636126250000|2021-11-05 15:30:50|576.97|574.57|577.16|574.76|577.16|574.76|576.97|574.57|0
1636126270000|2021-11-05 15:31:10|577.34|574.94|577.16|574.76|577.34|574.94|577.16|574.76|0
1636126280000|2021-11-05 15:31:20|577.34|574.94|577.16|574.76|577.34|574.94|577.16|574.76|0
1636126290000|2021-11-05 15:31:30|577.53|575.13|577.53|575.13|577.53|575.13|577.34|574.94|0
1636126310000|2021-11-05 15:31:50|577.71|575.31|577.9|575.5|577.9|575.5|577.71|575.31|0
1636126320000|2021-11-05 15:32:00|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1636126330000|2021-11-05 15:32:10|577.9|575.5|578.08|575.68|578.08|575.68|577.9|575.5|0
1636126340000|2021-11-05 15:32:20|578.27|575.87|578.64|576.24|578.64|576.24|578.27|575.87|0
1636126350000|2021-11-05 15:32:30|578.83|576.43|578.83|576.43|579.01|576.61|578.83|576.43|0
1636126360000|2021-11-05 15:32:40|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1636126370000|2021-11-05 15:32:50|578.83|576.43|579.2|576.8|579.2|576.8|578.83|576.43|0
1636126380000|2021-11-05 15:33:00|579.01|576.61|579.01|576.61|579.2|576.8|579.01|576.61|0
1636126390000|2021-11-05 15:33:10|579.2|576.8|579.01|576.61|579.2|576.8|579.01|576.61|0
1636126400000|2021-11-05 15:33:20|578.82|576.42|579.01|576.61|579.01|576.61|578.82|576.42|0
1636126410000|2021-11-05 15:33:30|579.2|576.8|579.01|576.61|579.2|576.8|579.01|576.61|0
1636126420000|2021-11-05 15:33:40|578.82|576.42|578.45|576.05|578.82|576.42|578.45|576.05|0
1636126430000|2021-11-05 15:33:50|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1636126440000|2021-11-05 15:34:00|578.27|575.87|578.64|576.24|578.64|576.24|578.27|575.87|0
1636126450000|2021-11-05 15:34:10|578.82|576.42|579.01|576.61|579.01|576.61|578.45|576.05|0
1636126460000|2021-11-05 15:34:20|578.82|576.42|578.82|576.42|578.82|576.42|578.82|576.42|0
1636126470000|2021-11-05 15:34:30|578.64|576.24|578.45|576.05|578.64|576.24|578.45|576.05|0
1636126480000|2021-11-05 15:34:40|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1636126490000|2021-11-05 15:34:50|578.82|576.42|578.45|576.05|578.82|576.42|578.45|576.05|0
1636126500000|2021-11-05 15:35:00|578.64|576.24|578.45|576.05|578.82|576.42|578.45|576.05|0
1636126510000|2021-11-05 15:35:10|578.64|576.24|578.64|576.24|578.64|576.24|578.45|576.05|0
1636126520000|2021-11-05 15:35:20|578.45|576.05|578.08|575.68|578.45|576.05|578.08|575.68|0
1636126530000|2021-11-05 15:35:30|577.9|575.5|577.9|575.5|577.9|575.5|577.9|575.5|0
1636126540000|2021-11-05 15:35:40|577.53|575.13|577.34|574.94|577.53|575.13|577.34|574.94|0
1636126550000|2021-11-05 15:35:50|577.53|575.13|577.9|575.5|577.9|575.5|577.53|575.13|0
1636126560000|2021-11-05 15:36:00|578.08|575.68|578.27|575.87|578.27|575.87|578.08|575.68|0
1636126570000|2021-11-05 15:36:10|578.64|576.24|578.27|575.87|578.64|576.24|578.27|575.87|0
1636126580000|2021-11-05 15:36:20|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1636126590000|2021-11-05 15:36:30|577.9|575.5|577.9|575.5|578.08|575.68|577.9|575.5|0
1636126600000|2021-11-05 15:36:40|578.08|575.68|578.27|575.87|578.27|575.87|578.08|575.68|0
1636126610000|2021-11-05 15:36:50|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1636126620000|2021-11-05 15:37:00|577.9|575.5|578.08|575.68|578.08|575.68|577.9|575.5|0
1636126660000|2021-11-05 15:37:40|577.9|575.5|578.08|575.68|578.08|575.68|577.9|575.5|0
1636126670000|2021-11-05 15:37:50|578.17|575.77|578.27|575.87|578.27|575.87|578.17|575.77|0
1636126680000|2021-11-05 15:38:00|578.08|575.68|578.27|575.87|578.27|575.87|578.08|575.68|0
1636126690000|2021-11-05 15:38:10|578.45|576.05|578.27|575.87|578.45|576.05|578.27|575.87|0
1636126700000|2021-11-05 15:38:20|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1636126710000|2021-11-05 15:38:30|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1636126720000|2021-11-05 15:38:40|578.45|576.05|578.45|576.05|578.45|576.05|578.27|575.87|0
1636126730000|2021-11-05 15:38:50|578.27|575.87|578.64|576.24|578.64|576.24|578.27|575.87|0
1636126740000|2021-11-05 15:39:00|578.82|576.42|579.01|576.61|579.19|576.79|578.82|576.42|0
1636126750000|2021-11-05 15:39:10|579.19|576.79|579.38|576.98|579.38|576.98|579.19|576.79|0
1636126760000|2021-11-05 15:39:20|579.19|576.79|579.01|576.61|579.19|576.79|579.01|576.61|0
1636126770000|2021-11-05 15:39:30|579.19|576.79|579.01|576.61|579.19|576.79|579.01|576.61|0
1636126780000|2021-11-05 15:39:40|579.19|576.79|578.82|576.42|579.19|576.79|578.82|576.42|0
1636126790000|2021-11-05 15:39:50|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1636126800000|2021-11-05 15:40:00|579.19|576.79|579.01|576.61|579.19|576.79|579.01|576.61|0
1636126810000|2021-11-05 15:40:10|579.19|576.79|579.01|576.61|579.19|576.79|579.01|576.61|0
1636126820000|2021-11-05 15:40:20|578.45|576.05|578.27|575.87|578.45|576.05|578.27|575.87|0
1636126830000|2021-11-05 15:40:30|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1636126840000|2021-11-05 15:40:40|578.64|576.24|578.82|576.42|579.01|576.61|578.64|576.24|0
1636126850000|2021-11-05 15:40:50|578.64|576.24|578.64|576.24|578.82|576.42|578.64|576.24|0
1636126860000|2021-11-05 15:41:00|578.45|576.05|578.45|576.05|578.64|576.24|578.45|576.05|0
1636126870000|2021-11-05 15:41:10|578.27|575.87|578.08|575.68|578.27|575.87|578.08|575.68|0
1636126880000|2021-11-05 15:41:20|578.27|575.87|578.27|575.87|578.27|575.87|578.08|575.68|0
1636126890000|2021-11-05 15:41:30|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1636126900000|2021-11-05 15:41:40|578.27|575.87|578.64|576.24|578.64|576.24|578.27|575.87|0
1636126910000|2021-11-05 15:41:50|578.45|576.05|578.08|575.68|578.45|576.05|578.08|575.68|0
1636126920000|2021-11-05 15:42:00|578.27|575.87|578.08|575.68|578.27|575.87|578.08|575.68|0
1636126930000|2021-11-05 15:42:10|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1636126940000|2021-11-05 15:42:20|578.08|575.68|577.89|575.49|578.08|575.68|577.89|575.49|0
1636126960000|2021-11-05 15:42:40|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1636126970000|2021-11-05 15:42:50|577.89|575.49|577.89|575.49|578.08|575.68|577.89|575.49|0
1636126980000|2021-11-05 15:43:00|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1636126990000|2021-11-05 15:43:10|577.89|575.49|577.71|575.31|577.89|575.49|577.71|575.31|0
1636127000000|2021-11-05 15:43:20|577.89|575.49|577.71|575.31|577.89|575.49|577.52|575.12|0
1636127010000|2021-11-05 15:43:30|577.52|575.12|577.52|575.12|577.52|575.12|577.34|574.94|0
1636127020000|2021-11-05 15:43:40|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1636127040000|2021-11-05 15:44:00|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1636127050000|2021-11-05 15:44:10|578.26|575.86|578.08|575.68|578.26|575.86|578.08|575.68|0
1636127060000|2021-11-05 15:44:20|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1636127070000|2021-11-05 15:44:30|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1636127080000|2021-11-05 15:44:40|577.89|575.49|577.89|575.49|577.89|575.49|577.71|575.31|0
1636127100000|2021-11-05 15:45:00|577.52|575.12|577.15|574.75|577.52|575.12|577.15|574.75|0
1636127110000|2021-11-05 15:45:10|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1636127120000|2021-11-05 15:45:20|577.15|574.75|576.78|574.38|577.15|574.75|576.78|574.38|0
1636127130000|2021-11-05 15:45:30|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1636127140000|2021-11-05 15:45:40|577.15|574.75|577.34|574.94|577.34|574.94|577.15|574.75|0
1636127150000|2021-11-05 15:45:50|577.15|574.75|577.89|575.49|577.89|575.49|577.15|574.75|0
1636127160000|2021-11-05 15:46:00|578.08|575.68|577.89|575.49|578.08|575.68|577.89|575.49|0
1636127170000|2021-11-05 15:46:10|578.08|575.68|578.08|575.68|578.26|575.86|578.08|575.68|0
1636127180000|2021-11-05 15:46:20|578.26|575.86|578.08|575.68|578.26|575.86|578.08|575.68|0
1636127200000|2021-11-05 15:46:40|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1636127210000|2021-11-05 15:46:50|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1636127220000|2021-11-05 15:47:00|578.26|575.86|578.26|575.86|578.26|575.86|577.89|575.49|0
1636127230000|2021-11-05 15:47:10|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1636127240000|2021-11-05 15:47:20|578.26|575.86|578.26|575.86|578.45|576.05|578.26|575.86|0
1636127250000|2021-11-05 15:47:30|578.45|576.05|578.63|576.23|578.63|576.23|578.45|576.05|0
1636127270000|2021-11-05 15:47:50|578.82|576.42|579.09|576.69|579.09|576.69|578.82|576.42|0
1636127280000|2021-11-05 15:48:00|579.19|576.79|579.19|576.79|579.19|576.79|579|576.6|0
1636127290000|2021-11-05 15:48:10|579.37|576.97|579.93|577.53|579.93|577.53|579.37|576.97|0
1636127300000|2021-11-05 15:48:20|580.12|577.72|580.12|577.72|580.49|578.09|580.12|577.72|0
1636127310000|2021-11-05 15:48:30|580.3|577.9|579.93|577.53|580.3|577.9|579.93|577.53|0
1636127320000|2021-11-05 15:48:40|579.75|577.35|580.12|577.72|580.12|577.72|579.75|577.35|0
1636127330000|2021-11-05 15:48:50|579.93|577.53|579.93|577.53|579.93|577.53|579.75|577.35|0
1636127340000|2021-11-05 15:49:00|580.3|577.9|580.12|577.72|580.3|577.9|580.12|577.72|0
1636127350000|2021-11-05 15:49:10|580.3|577.9|580.3|577.9|580.3|577.9|580.12|577.72|0
1636127360000|2021-11-05 15:49:20|580.12|577.72|580.12|577.72|580.12|577.72|579.93|577.53|0
1636127370000|2021-11-05 15:49:30|579.75|577.35|579.75|577.35|579.75|577.35|579.75|577.35|0
1636127380000|2021-11-05 15:49:40|579.93|577.53|579.75|577.35|579.93|577.53|579.75|577.35|0
1636127390000|2021-11-05 15:49:50|579.56|577.16|579.37|576.97|579.56|577.16|579.37|576.97|0
1636127400000|2021-11-05 15:50:00|579.19|576.79|579.19|576.79|579.19|576.79|579|576.6|0
1636127410000|2021-11-05 15:50:10|579.37|576.97|579.56|577.16|579.56|577.16|579.37|576.97|0
1636127420000|2021-11-05 15:50:20|579|576.6|578.63|576.23|579|576.6|578.63|576.23|0
1636127430000|2021-11-05 15:50:30|578.82|576.42|578.82|576.42|579|576.6|578.82|576.42|0
1636127440000|2021-11-05 15:50:40|578.63|576.23|578.63|576.23|578.63|576.23|578.63|576.23|0
1636127460000|2021-11-05 15:51:00|578.26|575.86|578.45|576.05|578.45|576.05|577.89|575.49|0
1636127470000|2021-11-05 15:51:10|578.26|575.86|578.08|575.68|578.26|575.86|577.89|575.49|0
1636127480000|2021-11-05 15:51:20|577.89|575.49|578.08|575.68|578.08|575.68|577.71|575.31|0
1636127490000|2021-11-05 15:51:30|577.89|575.49|577.71|575.31|578.08|575.68|577.71|575.31|0
1636127500000|2021-11-05 15:51:40|577.52|575.12|577.52|575.12|577.52|575.12|577.52|575.12|0
1636127510000|2021-11-05 15:51:50|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1636127520000|2021-11-05 15:52:00|577.89|575.49|577.52|575.12|577.89|575.49|577.52|575.12|0
1636127530000|2021-11-05 15:52:10|577.71|575.31|577.71|575.31|577.89|575.49|577.71|575.31|0
1636127540000|2021-11-05 15:52:20|578.08|575.68|578.26|575.86|578.26|575.86|578.08|575.68|0
1636127550000|2021-11-05 15:52:30|578.08|575.68|578.45|576.05|578.45|576.05|578.08|575.68|0
1636127560000|2021-11-05 15:52:40|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1636127580000|2021-11-05 15:53:00|578.45|576.05|578.26|575.86|578.45|576.05|578.26|575.86|0
1636127590000|2021-11-05 15:53:10|578.08|575.68|577.89|575.49|578.08|575.68|577.89|575.49|0
1636127600000|2021-11-05 15:53:20|578.08|575.68|577.89|575.49|578.08|575.68|577.89|575.49|0
1636127610000|2021-11-05 15:53:30|577.52|575.12|576.96|574.56|577.52|575.12|576.96|574.56|0
1636127620000|2021-11-05 15:53:40|576.78|574.38|576.78|574.38|576.78|574.38|576.59|574.19|0
1636127630000|2021-11-05 15:53:50|576.59|574.19|576.78|574.38|576.78|574.38|576.59|574.19|0
1636127640000|2021-11-05 15:54:00|576.59|574.19|576.22|573.82|576.78|574.38|576.22|573.82|0
1636127650000|2021-11-05 15:54:10|576.59|574.19|576.41|574.01|576.59|574.19|576.31|573.91|0
1636127660000|2021-11-05 15:54:20|576.22|573.82|576.41|574.01|576.41|574.01|576.22|573.82|0
1636127670000|2021-11-05 15:54:30|576.59|574.19|576.78|574.38|576.78|574.38|576.59|574.19|0
1636127680000|2021-11-05 15:54:40|577.15|574.75|576.96|574.56|577.15|574.75|576.96|574.56|0
1636127690000|2021-11-05 15:54:50|576.78|574.38|576.96|574.56|576.96|574.56|576.78|574.38|0
1636127700000|2021-11-05 15:55:00|577.15|574.75|577.52|575.12|577.52|575.12|577.15|574.75|0
1636127710000|2021-11-05 15:55:10|577.33|574.93|577.52|575.12|577.7|575.3|577.33|574.93|0
1636127720000|2021-11-05 15:55:20|577.33|574.93|576.78|574.38|577.33|574.93|576.78|574.38|0
1636127730000|2021-11-05 15:55:30|576.87|574.47|576.59|574.19|576.87|574.47|576.41|574.01|0
1636127740000|2021-11-05 15:55:40|576.41|574.01|576.59|574.19|576.59|574.19|576.41|574.01|0
1636127750000|2021-11-05 15:55:50|576.41|574.01|575.67|573.27|576.41|574.01|575.67|573.27|0
1636127760000|2021-11-05 15:56:00|575.48|573.08|575.85|573.45|576.04|573.64|575.48|573.08|0
1636127770000|2021-11-05 15:56:10|576.04|573.64|576.22|573.82|576.22|573.82|576.04|573.64|0
1636127780000|2021-11-05 15:56:20|576.41|574.01|575.85|573.45|576.41|574.01|575.67|573.27|0
1636127790000|2021-11-05 15:56:30|575.67|573.27|575.67|573.27|575.85|573.45|575.67|573.27|0
1636127800000|2021-11-05 15:56:40|575.85|573.45|575.67|573.27|575.85|573.45|575.67|573.27|0
1636127810000|2021-11-05 15:56:50|575.85|573.45|575.48|573.08|575.85|573.45|575.48|573.08|0
1636127820000|2021-11-05 15:57:00|575.3|572.9|575.48|573.08|575.48|573.08|575.3|572.9|0
1636127830000|2021-11-05 15:57:10|575.3|572.9|575.48|573.08|575.48|573.08|575.3|572.9|0
1636127840000|2021-11-05 15:57:20|575.3|572.9|575.2|572.8|575.3|572.9|575.11|572.71|0
1636127850000|2021-11-05 15:57:30|575.3|572.9|575.3|572.9|575.48|573.08|575.3|572.9|0
1636127860000|2021-11-05 15:57:40|575.11|572.71|575.3|572.9|575.3|572.9|575.11|572.71|0
1636127870000|2021-11-05 15:57:50|575.11|572.71|575.3|572.9|575.3|572.9|575.11|572.71|0
1636127880000|2021-11-05 15:58:00|575.11|572.71|576.04|573.64|576.04|573.64|575.11|572.71|0
1636127890000|2021-11-05 15:58:10|576.22|573.82|576.41|574.01|576.41|574.01|576.22|573.82|0
1636127900000|2021-11-05 15:58:20|576.22|573.82|576.41|574.01|576.41|574.01|576.22|573.82|0
1636127910000|2021-11-05 15:58:30|576.13|573.73|576.04|573.64|576.22|573.82|576.04|573.64|0
1636127920000|2021-11-05 15:58:40|576.22|573.82|576.41|574.01|576.41|574.01|576.22|573.82|0
1636127930000|2021-11-05 15:58:50|576.22|573.82|576.22|573.82|576.22|573.82|576.04|573.64|0
1636127950000|2021-11-05 15:59:10|576.04|573.64|576.22|573.82|576.22|573.82|576.04|573.64|0
1636127960000|2021-11-05 15:59:20|576.41|574.01|576.59|574.19|576.59|574.19|576.41|574.01|0
1636127970000|2021-11-05 15:59:30|576.41|574.01|576.04|573.64|576.41|574.01|576.04|573.64|0
1636127980000|2021-11-05 15:59:40|575.85|573.45|575.48|573.08|575.85|573.45|575.48|573.08|0
1636127990000|2021-11-05 15:59:50|575.3|572.9|574.93|572.53|575.3|572.9|574.93|572.53|0
1636128000000|2021-11-05 16:00:00|574.56|572.16|574.93|572.53|574.93|572.53|574.56|572.16|0
1636128010000|2021-11-05 16:00:10|575.11|572.71|574.56|572.16|575.3|572.9|574.56|572.16|0
1636128020000|2021-11-05 16:00:20|574.74|572.34|574.56|572.16|574.74|572.34|574.56|572.16|0
1636128030000|2021-11-05 16:00:30|574.74|572.34|574.93|572.53|574.93|572.53|574.56|572.16|0
1636128040000|2021-11-05 16:00:40|574.74|572.34|575.3|572.9|575.3|572.9|574.74|572.34|0
1636128050000|2021-11-05 16:00:50|575.48|573.08|575.3|572.9|575.48|573.08|575.3|572.9|0
1636128060000|2021-11-05 16:01:00|575.48|573.08|575.67|573.27|575.67|573.27|575.48|573.08|0
1636128080000|2021-11-05 16:01:20|575.48|573.08|575.85|573.45|575.85|573.45|575.48|573.08|0
1636128090000|2021-11-05 16:01:30|575.67|573.27|575.48|573.08|575.67|573.27|575.48|573.08|0
1636128100000|2021-11-05 16:01:40|575.67|573.27|575.67|573.27|575.67|573.27|575.48|573.08|0
1636128110000|2021-11-05 16:01:50|575.85|573.45|576.04|573.64|576.04|573.64|575.85|573.45|0
1636128120000|2021-11-05 16:02:00|576.22|573.82|575.67|573.27|576.22|573.82|575.67|573.27|0
1636128130000|2021-11-05 16:02:10|575.85|573.45|575.85|573.45|575.85|573.45|575.67|573.27|0
1636128140000|2021-11-05 16:02:20|575.67|573.27|576.03|573.63|576.03|573.63|575.67|573.27|0
1636128150000|2021-11-05 16:02:30|576.22|573.82|576.03|573.63|576.22|573.82|576.03|573.63|0
1636128160000|2021-11-05 16:02:40|576.22|573.82|576.22|573.82|576.4|574|576.22|573.82|0
1636128170000|2021-11-05 16:02:50|576.12|573.72|576.4|574|576.4|574|576.12|573.72|0
1636128180000|2021-11-05 16:03:00|576.22|573.82|576.4|574|576.4|574|576.22|573.82|0
1636128190000|2021-11-05 16:03:10|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1636128200000|2021-11-05 16:03:20|576.77|574.37|576.59|574.19|576.96|574.56|576.59|574.19|0
1636128210000|2021-11-05 16:03:30|576.77|574.37|576.77|574.37|576.96|574.56|576.77|574.37|0
1636128220000|2021-11-05 16:03:40|576.96|574.56|576.96|574.56|576.96|574.56|576.77|574.37|0
1636128230000|2021-11-05 16:03:50|577.05|574.65|576.96|574.56|577.05|574.65|576.96|574.56|0
1636128240000|2021-11-05 16:04:00|576.77|574.37|576.96|574.56|576.96|574.56|576.77|574.37|0
1636128250000|2021-11-05 16:04:10|576.77|574.37|576.96|574.56|576.96|574.56|576.77|574.37|0
1636128260000|2021-11-05 16:04:20|576.77|574.37|577.14|574.74|577.14|574.74|576.77|574.37|0
1636128270000|2021-11-05 16:04:30|576.96|574.56|576.77|574.37|576.96|574.56|576.77|574.37|0
1636128280000|2021-11-05 16:04:40|576.59|574.19|576.77|574.37|576.77|574.37|576.59|574.19|0
1636128290000|2021-11-05 16:04:50|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1636128300000|2021-11-05 16:05:00|576.77|574.37|576.96|574.56|576.96|574.56|576.77|574.37|0
1636128310000|2021-11-05 16:05:10|576.59|574.19|576.96|574.56|576.96|574.56|576.59|574.19|0
1636128320000|2021-11-05 16:05:20|576.77|574.37|576.59|574.19|576.77|574.37|576.4|574|0
1636128330000|2021-11-05 16:05:30|576.4|574|576.59|574.19|576.59|574.19|576.4|574|0
1636128340000|2021-11-05 16:05:40|576.4|574|576.59|574.19|576.59|574.19|576.4|574|0
1636128350000|2021-11-05 16:05:50|576.4|574|576.22|573.82|576.4|574|576.22|573.82|0
1636128360000|2021-11-05 16:06:00|576.4|574|576.77|574.37|576.77|574.37|576.4|574|0
1636128370000|2021-11-05 16:06:10|576.59|574.19|576.4|574|576.77|574.37|576.4|574|0
1636128380000|2021-11-05 16:06:20|576.22|573.82|575.85|573.45|576.22|573.82|575.85|573.45|0
1636128390000|2021-11-05 16:06:30|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1636128400000|2021-11-05 16:06:40|575.85|573.45|575.85|573.45|575.85|573.45|575.66|573.26|0
1636128410000|2021-11-05 16:06:50|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1636128420000|2021-11-05 16:07:00|575.85|573.45|576.03|573.63|576.03|573.63|575.85|573.45|0
1636128430000|2021-11-05 16:07:10|575.85|573.45|575.48|573.08|575.85|573.45|575.48|573.08|0
1636128440000|2021-11-05 16:07:20|575.29|572.89|575.29|572.89|575.29|572.89|575.11|572.71|0
1636128450000|2021-11-05 16:07:30|575.48|573.08|575.66|573.26|575.66|573.26|575.48|573.08|0
1636128460000|2021-11-05 16:07:40|575.85|573.45|576.03|573.63|576.03|573.63|575.85|573.45|0
1636128470000|2021-11-05 16:07:50|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1636128480000|2021-11-05 16:08:00|576.03|573.63|575.66|573.26|576.03|573.63|575.66|573.26|0
1636128490000|2021-11-05 16:08:10|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1636128500000|2021-11-05 16:08:20|575.66|573.26|575.48|573.08|575.66|573.26|575.48|573.08|0
1636128510000|2021-11-05 16:08:30|575.29|572.89|575.29|572.89|575.29|572.89|575.29|572.89|0
1636128520000|2021-11-05 16:08:40|575.48|573.08|575.48|573.08|575.48|573.08|575.48|573.08|0
1636128530000|2021-11-05 16:08:50|575.29|572.89|575.48|573.08|575.48|573.08|575.29|572.89|0
1636128540000|2021-11-05 16:09:00|575.66|573.26|575.48|573.08|575.66|573.26|575.48|573.08|0
1636128550000|2021-11-05 16:09:10|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1636128560000|2021-11-05 16:09:20|575.48|573.08|575.66|573.26|575.66|573.26|575.48|573.08|0
1636128570000|2021-11-05 16:09:30|575.48|573.08|575.85|573.45|575.85|573.45|575.48|573.08|0
1636128590000|2021-11-05 16:09:50|575.94|573.54|576.03|573.63|576.03|573.63|575.85|573.45|0
1636128600000|2021-11-05 16:10:00|575.85|573.45|575.66|573.26|575.85|573.45|575.66|573.26|0
1636128610000|2021-11-05 16:10:10|575.75|573.35|575.66|573.26|575.75|573.35|575.66|573.26|0
1636128620000|2021-11-05 16:10:20|575.48|573.08|575.48|573.08|575.48|573.08|575.48|573.08|0
1636128640000|2021-11-05 16:10:40|575.11|572.71|575.29|572.89|575.29|572.89|575.11|572.71|0
1636128650000|2021-11-05 16:10:50|574.92|572.52|575.11|572.71|575.11|572.71|574.92|572.52|0
1636128660000|2021-11-05 16:11:00|574.92|572.52|574.92|572.52|574.92|572.52|574.92|572.52|0
1636128670000|2021-11-05 16:11:10|575.11|572.71|574.92|572.52|575.11|572.71|574.92|572.52|0
1636128680000|2021-11-05 16:11:20|574.74|572.34|574.74|572.34|574.92|572.52|574.74|572.34|0
1636128700000|2021-11-05 16:11:40|574.92|572.52|575.29|572.89|575.29|572.89|574.92|572.52|0
1636128710000|2021-11-05 16:11:50|575.48|573.08|575.48|573.08|575.48|573.08|575.48|573.08|0
1636128720000|2021-11-05 16:12:00|575.66|573.26|576.03|573.63|576.03|573.63|575.48|573.08|0
1636128730000|2021-11-05 16:12:10|575.85|573.45|576.03|573.63|576.03|573.63|575.85|573.45|0
1636128740000|2021-11-05 16:12:20|576.22|573.82|576.22|573.82|576.22|573.82|576.22|573.82|0
1636128750000|2021-11-05 16:12:30|576.4|574|576.59|574.19|576.59|574.19|576.4|574|0
1636128760000|2021-11-05 16:12:40|576.4|574|576.22|573.82|576.4|574|576.22|573.82|0
1636128770000|2021-11-05 16:12:50|576.4|574|576.4|574|576.4|574|576.22|573.82|0
1636128780000|2021-11-05 16:13:00|576.59|574.19|576.59|574.19|576.77|574.37|576.59|574.19|0
1636128790000|2021-11-05 16:13:10|576.96|574.56|576.59|574.19|576.96|574.56|576.59|574.19|0
1636128800000|2021-11-05 16:13:20|576.4|574|576.4|574|576.59|574.19|576.4|574|0
1636128810000|2021-11-05 16:13:30|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1636128820000|2021-11-05 16:13:40|576.4|574|576.22|573.82|576.4|574|576.22|573.82|0
1636128830000|2021-11-05 16:13:50|576.03|573.63|576.22|573.82|576.22|573.82|576.03|573.63|0
1636128840000|2021-11-05 16:14:00|576.03|573.63|576.03|573.63|576.03|573.63|576.03|573.63|0
1636128860000|2021-11-05 16:14:20|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1636128870000|2021-11-05 16:14:30|576.03|573.63|575.84|573.44|576.03|573.63|575.84|573.44|0
1636128880000|2021-11-05 16:14:40|575.66|573.26|575.84|573.44|575.84|573.44|575.66|573.26|0
1636128890000|2021-11-05 16:14:50|575.47|573.07|575.47|573.07|575.66|573.26|575.47|573.07|0
1636128910000|2021-11-05 16:15:10|575.29|572.89|575.29|572.89|575.29|572.89|575.29|572.89|0
1636128920000|2021-11-05 16:15:20|575.66|573.26|575.29|572.89|575.66|573.26|575.29|572.89|0
1636128930000|2021-11-05 16:15:30|575.1|572.7|574.92|572.52|575.1|572.7|574.92|572.52|0
1636128940000|2021-11-05 16:15:40|575.1|572.7|575.1|572.7|575.1|572.7|574.92|572.52|0
1636128950000|2021-11-05 16:15:50|574.92|572.52|575.1|572.7|575.1|572.7|574.92|572.52|0
1636128960000|2021-11-05 16:16:00|574.92|572.52|575.1|572.7|575.1|572.7|574.92|572.52|0
1636128970000|2021-11-05 16:16:10|575.29|572.89|575.47|573.07|575.47|573.07|575.29|572.89|0
1636128980000|2021-11-05 16:16:20|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1636128990000|2021-11-05 16:16:30|575.84|573.44|575.47|573.07|575.84|573.44|575.47|573.07|0
1636129000000|2021-11-05 16:16:40|575.29|572.89|575.29|572.89|575.47|573.07|575.29|572.89|0
1636129010000|2021-11-05 16:16:50|575.47|573.07|575.29|572.89|575.47|573.07|575.29|572.89|0
1636129020000|2021-11-05 16:17:00|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1636129030000|2021-11-05 16:17:10|575.47|573.07|576.03|573.63|576.03|573.63|575.47|573.07|0
1636129040000|2021-11-05 16:17:20|575.84|573.44|575.66|573.26|575.84|573.44|575.56|573.16|0
1636129050000|2021-11-05 16:17:30|575.29|572.89|575.29|572.89|575.47|573.07|575.29|572.89|0
1636129060000|2021-11-05 16:17:40|575.1|572.7|575.29|572.89|575.29|572.89|575.1|572.7|0
1636129070000|2021-11-05 16:17:50|575.47|573.07|575.47|573.07|575.66|573.26|575.47|573.07|0
1636129080000|2021-11-05 16:18:00|575.66|573.26|575.66|573.26|575.66|573.26|575.47|573.07|0
1636129090000|2021-11-05 16:18:10|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1636129100000|2021-11-05 16:18:20|576.03|573.63|576.03|573.63|576.21|573.81|576.03|573.63|0
1636129110000|2021-11-05 16:18:30|576.21|573.81|576.21|573.81|576.21|573.81|576.03|573.63|0
1636129120000|2021-11-05 16:18:40|576.03|573.63|576.21|573.81|576.21|573.81|576.03|573.63|0
1636129130000|2021-11-05 16:18:50|576.03|573.63|576.21|573.81|576.21|573.81|576.03|573.63|0
1636129140000|2021-11-05 16:19:00|576.03|573.63|576.21|573.81|576.21|573.81|576.03|573.63|0
1636129150000|2021-11-05 16:19:10|576.12|573.72|575.84|573.44|576.12|573.72|575.84|573.44|0
1636129160000|2021-11-05 16:19:20|576.03|573.63|575.84|573.44|576.03|573.63|575.84|573.44|0
1636129180000|2021-11-05 16:19:40|575.66|573.26|575.84|573.44|575.84|573.44|575.66|573.26|0
1636129190000|2021-11-05 16:19:50|575.66|573.26|575.66|573.26|575.84|573.44|575.66|573.26|0
1636129200000|2021-11-05 16:20:00|575.84|573.44|576.03|573.63|576.03|573.63|575.84|573.44|0
1636129210000|2021-11-05 16:20:10|576.21|573.81|576.4|574|576.4|574|576.21|573.81|0
1636129220000|2021-11-05 16:20:20|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1636129230000|2021-11-05 16:20:30|576.77|574.37|576.4|574|576.77|574.37|576.4|574|0
1636129240000|2021-11-05 16:20:40|576.58|574.18|576.58|574.18|576.58|574.18|576.4|574|0
1636129250000|2021-11-05 16:20:50|576.77|574.37|576.4|574|576.77|574.37|576.4|574|0
1636129260000|2021-11-05 16:21:00|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1636129270000|2021-11-05 16:21:10|576.4|574|576.4|574|576.4|574|576.21|573.81|0
1636129280000|2021-11-05 16:21:20|576.21|573.81|576.03|573.63|576.21|573.81|576.03|573.63|0
1636129290000|2021-11-05 16:21:30|575.84|573.44|576.03|573.63|576.03|573.63|575.84|573.44|0
1636129300000|2021-11-05 16:21:40|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1636129310000|2021-11-05 16:21:50|575.66|573.26|575.75|573.35|575.75|573.35|575.66|573.26|0
1636129320000|2021-11-05 16:22:00|575.66|573.26|576.03|573.63|576.03|573.63|575.66|573.26|0
1636129330000|2021-11-05 16:22:10|576.21|573.81|576.21|573.81|576.21|573.81|576.21|573.81|0
1636129340000|2021-11-05 16:22:20|576.4|574|576.4|574|576.4|574|576.4|574|0
1636129350000|2021-11-05 16:22:30|576.21|573.81|576.58|574.18|576.58|574.18|576.21|573.81|0
1636129360000|2021-11-05 16:22:40|576.4|574|576.4|574|576.4|574|576.4|574|0
1636129380000|2021-11-05 16:23:00|576.58|574.18|576.4|574|576.58|574.18|576.4|574|0
1636129390000|2021-11-05 16:23:10|576.58|574.18|576.4|574|576.58|574.18|576.4|574|0
1636129410000|2021-11-05 16:23:30|576.58|574.18|576.4|574|576.58|574.18|576.4|574|0
1636129420000|2021-11-05 16:23:40|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1636129430000|2021-11-05 16:23:50|576.77|574.37|576.4|574|576.77|574.37|576.4|574|0
1636129440000|2021-11-05 16:24:00|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1636129450000|2021-11-05 16:24:10|576.67|574.27|576.4|574|576.67|574.27|576.4|574|0
1636129490000|2021-11-05 16:24:50|576.21|573.81|575.84|573.44|576.21|573.81|575.84|573.44|0
1636129500000|2021-11-05 16:25:00|575.66|573.26|575.84|573.44|575.84|573.44|575.66|573.26|0
1636129510000|2021-11-05 16:25:10|576.03|573.63|575.84|573.44|576.03|573.63|575.84|573.44|0
1636129520000|2021-11-05 16:25:20|575.47|573.07|575.29|572.89|575.47|573.07|575.29|572.89|0
1636129530000|2021-11-05 16:25:30|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1636129540000|2021-11-05 16:25:40|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1636129550000|2021-11-05 16:25:50|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1636129560000|2021-11-05 16:26:00|575.29|572.89|575.29|572.89|575.29|572.89|575.1|572.7|0
1636129570000|2021-11-05 16:26:10|575.47|573.07|575.84|573.44|575.84|573.44|575.47|573.07|0
1636129580000|2021-11-05 16:26:20|576.03|573.63|575.84|573.44|576.03|573.63|575.84|573.44|0
1636129600000|2021-11-05 16:26:40|575.66|573.26|575.84|573.44|575.84|573.44|575.66|573.26|0
1636129610000|2021-11-05 16:26:50|576.02|573.62|576.21|573.81|576.21|573.81|576.02|573.62|0
1636129630000|2021-11-05 16:27:10|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1636129640000|2021-11-05 16:27:20|576.58|574.18|576.39|573.99|576.58|574.18|576.39|573.99|0
1636129660000|2021-11-05 16:27:40|576.58|574.18|576.39|573.99|576.58|574.18|576.39|573.99|0
1636129670000|2021-11-05 16:27:50|576.21|573.81|576.21|573.81|576.21|573.81|576.21|573.81|0
1636129680000|2021-11-05 16:28:00|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1636129690000|2021-11-05 16:28:10|578.51|576.11|578.51|576.11|578.51|576.11|578.32|575.92|0
1636129700000|2021-11-05 16:28:20|578.69|576.29|578.51|576.11|578.69|576.29|578.51|576.11|0
1636129710000|2021-11-05 16:28:30|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1636129720000|2021-11-05 16:28:40|578.88|576.48|578.51|576.11|578.88|576.48|578.51|576.11|0
1636129730000|2021-11-05 16:28:50|577.13|574.73|580.11|577.71|580.11|577.71|577.13|574.73|0
1636129740000|2021-11-05 16:29:00|579.92|577.52|578.5|576.1|579.92|577.52|578.32|575.92|0
1636129750000|2021-11-05 16:29:10|578.32|575.92|578.32|575.92|578.32|575.92|578.32|575.92|0
1636129760000|2021-11-05 16:29:20|578.13|575.73|578.13|575.73|578.32|575.92|578.13|575.73|0
1636129770000|2021-11-05 16:29:30|578.32|575.92|578.32|575.92|578.32|575.92|578.32|575.92|0
1636129780000|2021-11-05 16:29:40|578.5|576.1|578.32|575.92|578.5|576.1|578.32|575.92|0
1636129790000|2021-11-05 16:29:50|578.13|575.73|578.32|575.92|578.32|575.92|578.13|575.73|0
1636129800000|2021-11-05 16:30:00|578.13|575.73|578.13|575.73|578.32|575.92|578.13|575.73|0
1636129810000|2021-11-05 16:30:10|578.32|575.92|578.5|576.1|578.5|576.1|578.32|575.92|0
1636129820000|2021-11-05 16:30:20|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1636129830000|2021-11-05 16:30:30|578.87|576.47|578.87|576.47|578.87|576.47|578.87|576.47|0
1636129840000|2021-11-05 16:30:40|579.06|576.66|578.87|576.47|579.06|576.66|578.87|576.47|0
1636129860000|2021-11-05 16:31:00|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1636129870000|2021-11-05 16:31:10|578.87|576.47|578.87|576.47|578.87|576.47|578.87|576.47|0
1636129880000|2021-11-05 16:31:20|578.69|576.29|578.5|576.1|578.69|576.29|578.5|576.1|0
1636129900000|2021-11-05 16:31:40|578.69|576.29|578.13|575.73|578.69|576.29|578.13|575.73|0
1636129910000|2021-11-05 16:31:50|578.32|575.92|578.69|576.29|578.69|576.29|578.32|575.92|0
1636129920000|2021-11-05 16:32:00|578.5|576.1|578.32|575.92|578.5|576.1|578.32|575.92|0
1636129930000|2021-11-05 16:32:10|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1636129940000|2021-11-05 16:32:20|578.32|575.92|578.5|576.1|578.5|576.1|578.32|575.92|0
1636129960000|2021-11-05 16:32:40|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1636129970000|2021-11-05 16:32:50|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1636129980000|2021-11-05 16:33:00|578.69|576.29|578.32|575.92|578.69|576.29|578.32|575.92|0
1636129990000|2021-11-05 16:33:10|578.13|575.73|578.32|575.92|578.32|575.92|578.13|575.73|0
1636130010000|2021-11-05 16:33:30|578.5|576.1|578.32|575.92|578.5|576.1|578.32|575.92|0
1636130020000|2021-11-05 16:33:40|578.13|575.73|578.32|575.92|578.32|575.92|578.13|575.73|0
1636130030000|2021-11-05 16:33:50|578.5|576.1|578.69|576.29|578.69|576.29|578.5|576.1|0
1636130050000|2021-11-05 16:34:10|579.06|576.66|578.87|576.47|579.06|576.66|578.87|576.47|0
1636130070000|2021-11-05 16:34:30|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1636130080000|2021-11-05 16:34:40|579.24|576.84|579.06|576.66|579.24|576.84|579.06|576.66|0
1636130090000|2021-11-05 16:34:50|578.87|576.47|579.06|576.66|579.06|576.66|578.87|576.47|0
1636130100000|2021-11-05 16:35:00|578.87|576.47|579.06|576.66|579.06|576.66|578.87|576.47|0
1636130110000|2021-11-05 16:35:10|578.87|576.47|578.87|576.47|578.87|576.47|578.87|576.47|0
1636130120000|2021-11-05 16:35:20|579.06|576.66|579.24|576.84|579.24|576.84|579.06|576.66|0
1636130130000|2021-11-05 16:35:30|579.42|577.02|579.42|577.02|579.42|577.02|579.42|577.02|0
1636130140000|2021-11-05 16:35:40|579.05|576.65|579.05|576.65|579.05|576.65|578.87|576.47|0
1636130160000|2021-11-05 16:36:00|578.87|576.47|578.69|576.29|578.87|576.47|578.69|576.29|0
1636130170000|2021-11-05 16:36:10|578.68|576.28|578.32|575.92|578.68|576.28|578.32|575.92|0
1636130180000|2021-11-05 16:36:20|578.5|576.1|578.13|575.73|578.5|576.1|578.13|575.73|0
1636130190000|2021-11-05 16:36:30|578.32|575.92|578.32|575.92|578.32|575.92|578.13|575.73|0
1636130200000|2021-11-05 16:36:40|578.13|575.73|578.32|575.92|578.32|575.92|578.13|575.73|0
1636130210000|2021-11-05 16:36:50|578.22|575.82|578.13|575.73|578.22|575.82|578.13|575.73|0
1636130220000|2021-11-05 16:37:00|577.95|575.55|577.95|575.55|577.95|575.55|577.76|575.36|0
1636130230000|2021-11-05 16:37:10|577.76|575.36|577.58|575.18|577.76|575.36|577.58|575.18|0
1636130240000|2021-11-05 16:37:20|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1636130250000|2021-11-05 16:37:30|577.21|574.81|577.21|574.81|577.21|574.81|577.21|574.81|0
1636130260000|2021-11-05 16:37:40|577.02|574.62|576.84|574.44|577.21|574.81|576.84|574.44|0
1636130270000|2021-11-05 16:37:50|576.65|574.25|576.47|574.07|576.65|574.25|576.47|574.07|0
1636130280000|2021-11-05 16:38:00|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636130290000|2021-11-05 16:38:10|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636130300000|2021-11-05 16:38:20|576.65|574.25|576.28|573.88|576.65|574.25|576.28|573.88|0
1636130310000|2021-11-05 16:38:30|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636130320000|2021-11-05 16:38:40|576.28|573.88|576.65|574.25|576.65|574.25|576.28|573.88|0
1636130330000|2021-11-05 16:38:50|576.84|574.44|576.84|574.44|576.84|574.44|576.65|574.25|0
1636130340000|2021-11-05 16:39:00|577.02|574.62|576.84|574.44|577.02|574.62|576.84|574.44|0
1636130350000|2021-11-05 16:39:10|576.65|574.25|577.21|574.81|577.21|574.81|576.65|574.25|0
1636130360000|2021-11-05 16:39:20|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1636130370000|2021-11-05 16:39:30|577.58|575.18|577.39|574.99|577.58|575.18|577.39|574.99|0
1636130380000|2021-11-05 16:39:40|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636130390000|2021-11-05 16:39:50|577.76|575.36|577.76|575.36|577.76|575.36|577.76|575.36|0
1636130400000|2021-11-05 16:40:00|577.94|575.54|577.57|575.17|577.94|575.54|577.57|575.17|0
1636130410000|2021-11-05 16:40:10|577.76|575.36|577.76|575.36|577.94|575.54|577.57|575.17|0
1636130420000|2021-11-05 16:40:20|577.57|575.17|577.21|574.81|577.57|575.17|577.21|574.81|0
1636130430000|2021-11-05 16:40:30|577.02|574.62|577.39|574.99|577.39|574.99|577.02|574.62|0
1636130440000|2021-11-05 16:40:40|577.21|574.81|576.84|574.44|577.21|574.81|576.84|574.44|0
1636130450000|2021-11-05 16:40:50|576.65|574.25|576.84|574.44|576.84|574.44|576.65|574.25|0
1636130460000|2021-11-05 16:41:00|577.02|574.62|576.84|574.44|577.02|574.62|576.84|574.44|0
1636130470000|2021-11-05 16:41:10|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636130480000|2021-11-05 16:41:20|576.84|574.44|577.02|574.62|577.02|574.62|576.84|574.44|0
1636130490000|2021-11-05 16:41:30|577.2|574.8|577.02|574.62|577.2|574.8|577.02|574.62|0
1636130500000|2021-11-05 16:41:40|577.2|574.8|576.84|574.44|577.2|574.8|576.84|574.44|0
1636130510000|2021-11-05 16:41:50|577.02|574.62|576.65|574.25|577.02|574.62|576.65|574.25|0
1636130520000|2021-11-05 16:42:00|576.84|574.44|577.02|574.62|577.02|574.62|576.84|574.44|0
1636130530000|2021-11-05 16:42:10|576.84|574.44|576.84|574.44|576.84|574.44|576.84|574.44|0
1636130540000|2021-11-05 16:42:20|576.74|574.34|576.65|574.25|576.74|574.34|576.65|574.25|0
1636130550000|2021-11-05 16:42:30|576.84|574.44|576.84|574.44|576.84|574.44|576.84|574.44|0
1636130560000|2021-11-05 16:42:40|576.92|574.52|576.84|574.44|577.02|574.62|576.84|574.44|0
1636130570000|2021-11-05 16:42:50|576.65|574.25|576.84|574.44|576.84|574.44|576.65|574.25|0
1636130580000|2021-11-05 16:43:00|576.65|574.25|576.47|574.07|576.65|574.25|576.47|574.07|0
1636130590000|2021-11-05 16:43:10|576.65|574.25|576.47|574.07|576.65|574.25|576.47|574.07|0
1636130600000|2021-11-05 16:43:20|576.65|574.25|576.47|574.07|576.65|574.25|576.47|574.07|0
1636130610000|2021-11-05 16:43:30|576.55|574.15|576.55|574.15|576.55|574.15|576.55|574.15|0
1636130620000|2021-11-05 16:43:40|576.47|574.07|576.28|573.88|576.47|574.07|576.28|573.88|0
1636130630000|2021-11-05 16:43:50|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636130640000|2021-11-05 16:44:00|576.28|573.88|576.1|573.7|576.28|573.88|576.1|573.7|0
1636130650000|2021-11-05 16:44:10|576.28|573.88|576.28|573.88|576.47|574.07|576.28|573.88|0
1636130660000|2021-11-05 16:44:20|576.47|574.07|576.28|573.88|576.47|574.07|576.28|573.88|0
1636130670000|2021-11-05 16:44:30|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636130680000|2021-11-05 16:44:40|576.28|573.88|576.1|573.7|576.28|573.88|576.1|573.7|0
1636130690000|2021-11-05 16:44:50|575.91|573.51|575.91|573.51|576.1|573.7|575.91|573.51|0
1636130700000|2021-11-05 16:45:00|575.73|573.33|575.73|573.33|575.73|573.33|575.73|573.33|0
1636130710000|2021-11-05 16:45:10|575.91|573.51|575.91|573.51|575.91|573.51|575.73|573.33|0
1636130720000|2021-11-05 16:45:20|575.73|573.33|575.73|573.33|575.91|573.51|575.73|573.33|0
1636130730000|2021-11-05 16:45:30|575.91|573.51|575.73|573.33|575.91|573.51|575.73|573.33|0
1636130740000|2021-11-05 16:45:40|575.54|573.14|575.54|573.14|575.54|573.14|575.54|573.14|0
1636130750000|2021-11-05 16:45:50|575.36|572.96|575.17|572.77|575.36|572.96|575.17|572.77|0
1636130770000|2021-11-05 16:46:10|574.99|572.59|575.17|572.77|575.17|572.77|574.99|572.59|0
1636130780000|2021-11-05 16:46:20|574.99|572.59|574.99|572.59|574.99|572.59|574.99|572.59|0
1636130790000|2021-11-05 16:46:30|574.8|572.4|574.99|572.59|574.99|572.59|574.8|572.4|0
1636130800000|2021-11-05 16:46:40|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1636130810000|2021-11-05 16:46:50|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1636130830000|2021-11-05 16:47:10|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1636130840000|2021-11-05 16:47:20|574.99|572.59|575.17|572.77|575.17|572.77|574.99|572.59|0
1636130850000|2021-11-05 16:47:30|574.99|572.59|575.17|572.77|575.17|572.77|574.99|572.59|0
1636130860000|2021-11-05 16:47:40|574.99|572.59|575.17|572.77|575.17|572.77|574.99|572.59|0
1636130870000|2021-11-05 16:47:50|574.99|572.59|574.8|572.4|574.99|572.59|574.8|572.4|0
1636130880000|2021-11-05 16:48:00|574.99|572.59|574.8|572.4|574.99|572.59|574.8|572.4|0
1636130890000|2021-11-05 16:48:10|574.99|572.59|574.99|572.59|574.99|572.59|574.99|572.59|0
1636130900000|2021-11-05 16:48:20|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1636130920000|2021-11-05 16:48:40|574.99|572.59|575.36|572.96|575.36|572.96|574.99|572.59|0
1636130930000|2021-11-05 16:48:50|575.54|573.14|575.54|573.14|575.54|573.14|575.54|573.14|0
1636130940000|2021-11-05 16:49:00|575.36|572.96|575.36|572.96|575.54|573.14|575.36|572.96|0
1636130960000|2021-11-05 16:49:20|575.17|572.77|574.8|572.4|575.17|572.77|574.8|572.4|0
1636130970000|2021-11-05 16:49:30|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1636130980000|2021-11-05 16:49:40|574.8|572.4|574.99|572.59|574.99|572.59|574.8|572.4|0
1636130990000|2021-11-05 16:49:50|575.17|572.77|574.99|572.59|575.17|572.77|574.99|572.59|0
1636131000000|2021-11-05 16:50:00|575.17|572.77|574.99|572.59|575.17|572.77|574.99|572.59|0
1636131010000|2021-11-05 16:50:10|574.8|572.4|574.99|572.59|574.99|572.59|574.8|572.4|0
1636131020000|2021-11-05 16:50:20|574.8|572.4|574.8|572.4|574.99|572.59|574.8|572.4|0
1636131030000|2021-11-05 16:50:30|574.62|572.22|574.8|572.4|574.8|572.4|574.62|572.22|0
1636131050000|2021-11-05 16:50:50|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1636131060000|2021-11-05 16:51:00|574.43|572.03|574.43|572.03|574.43|572.03|574.43|572.03|0
1636131120000|2021-11-05 16:52:00|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1636131130000|2021-11-05 16:52:10|574.43|572.03|574.43|572.03|574.43|572.03|574.43|572.03|0
1636131140000|2021-11-05 16:52:20|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1636131150000|2021-11-05 16:52:30|574.25|571.85|574.06|571.66|574.25|571.85|574.06|571.66|0
1636131160000|2021-11-05 16:52:40|573.88|571.48|573.88|571.48|573.88|571.48|573.88|571.48|0
1636131170000|2021-11-05 16:52:50|573.7|571.3|573.88|571.48|573.88|571.48|573.7|571.3|0
1636131180000|2021-11-05 16:53:00|574.06|571.66|574.62|572.22|574.62|572.22|574.06|571.66|0
1636131190000|2021-11-05 16:53:10|574.8|572.4|574.99|572.59|575.17|572.77|574.8|572.4|0
1636131200000|2021-11-05 16:53:20|575.17|572.77|574.99|572.59|575.17|572.77|574.99|572.59|0
1636131210000|2021-11-05 16:53:30|575.17|572.77|575.54|573.14|575.54|573.14|574.99|572.59|0
1636131220000|2021-11-05 16:53:40|575.72|573.32|575.54|573.14|575.72|573.32|575.54|573.14|0
1636131230000|2021-11-05 16:53:50|575.72|573.32|575.72|573.32|575.72|573.32|575.54|573.14|0
1636131240000|2021-11-05 16:54:00|575.91|573.51|575.91|573.51|575.91|573.51|575.72|573.32|0
1636131260000|2021-11-05 16:54:20|575.72|573.32|575.54|573.14|575.72|573.32|575.54|573.14|0
1636131270000|2021-11-05 16:54:30|575.72|573.32|575.54|573.14|575.72|573.32|575.54|573.14|0
1636131280000|2021-11-05 16:54:40|575.35|572.95|575.35|572.95|575.35|572.95|575.35|572.95|0
1636131290000|2021-11-05 16:54:50|575.54|573.14|575.35|572.95|575.54|573.14|575.35|572.95|0
1636131300000|2021-11-05 16:55:00|575.54|573.14|575.54|573.14|575.54|573.14|575.35|572.95|0
1636131310000|2021-11-05 16:55:10|575.72|573.32|575.35|572.95|575.72|573.32|575.35|572.95|0
1636131320000|2021-11-05 16:55:20|575.54|573.14|575.54|573.14|575.54|573.14|575.54|573.14|0
1636131330000|2021-11-05 16:55:30|575.35|572.95|575.17|572.77|575.35|572.95|575.17|572.77|0
1636131340000|2021-11-05 16:55:40|575.35|572.95|574.99|572.59|575.35|572.95|574.99|572.59|0
1636131350000|2021-11-05 16:55:50|574.8|572.4|574.8|572.4|574.99|572.59|574.8|572.4|0
1636131360000|2021-11-05 16:56:00|574.98|572.58|575.17|572.77|575.17|572.77|574.98|572.58|0
1636131370000|2021-11-05 16:56:10|575.35|572.95|575.54|573.14|575.54|573.14|575.35|572.95|0
1636131380000|2021-11-05 16:56:20|575.35|572.95|574.98|572.58|575.35|572.95|574.98|572.58|0
1636131390000|2021-11-05 16:56:30|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1636131400000|2021-11-05 16:56:40|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1636131420000|2021-11-05 16:57:00|574.43|572.03|574.62|572.22|574.8|572.4|574.43|572.03|0
1636131430000|2021-11-05 16:57:10|574.43|572.03|574.06|571.66|574.43|572.03|574.06|571.66|0
1636131440000|2021-11-05 16:57:20|574.25|571.85|574.25|571.85|574.25|571.85|574.25|571.85|0
1636131450000|2021-11-05 16:57:30|574.06|571.66|573.88|571.48|574.06|571.66|573.88|571.48|0
1636131460000|2021-11-05 16:57:40|573.69|571.29|573.33|570.93|573.69|571.29|573.33|570.93|0
1636131470000|2021-11-05 16:57:50|572.96|570.56|572.77|570.37|572.96|570.56|572.77|570.37|0
1636131480000|2021-11-05 16:58:00|572.96|570.56|572.96|570.56|573.14|570.74|572.96|570.56|0
1636131490000|2021-11-05 16:58:10|573.14|570.74|573.51|571.11|573.51|571.11|573.14|570.74|0
1636131500000|2021-11-05 16:58:20|573.33|570.93|573.14|570.74|573.33|570.93|572.96|570.56|0
1636131510000|2021-11-05 16:58:30|572.96|570.56|573.14|570.74|573.14|570.74|572.96|570.56|0
1636131520000|2021-11-05 16:58:40|573.33|570.93|573.33|570.93|573.33|570.93|572.96|570.56|0
1636131530000|2021-11-05 16:58:50|573.51|571.11|573.14|570.74|573.51|571.11|573.14|570.74|0
1636131540000|2021-11-05 16:59:00|573.33|570.93|573.33|570.93|573.33|570.93|572.96|570.56|0
1636131550000|2021-11-05 16:59:10|573.51|571.11|573.51|571.11|573.51|571.11|573.51|571.11|0
1636131560000|2021-11-05 16:59:20|573.69|571.29|573.88|571.48|573.88|571.48|573.69|571.29|0
1636131570000|2021-11-05 16:59:30|573.69|571.29|574.06|571.66|574.06|571.66|573.69|571.29|0
1636131580000|2021-11-05 16:59:40|573.88|571.48|573.69|571.29|573.88|571.48|573.69|571.29|0
1636131590000|2021-11-05 16:59:50|573.88|571.48|573.88|571.48|573.88|571.48|573.88|571.48|0
1636131600000|2021-11-05 17:00:00|574.06|571.66|573.69|571.29|574.06|571.66|573.69|571.29|0
1636131610000|2021-11-05 17:00:10|573.88|571.48|573.33|570.93|573.88|571.48|573.33|570.93|0
1636131620000|2021-11-05 17:00:20|573.14|570.74|573.33|570.93|573.33|570.93|573.14|570.74|0
1636131630000|2021-11-05 17:00:30|573.14|570.74|573.32|570.92|573.32|570.92|573.14|570.74|0
1636131640000|2021-11-05 17:00:40|573.14|570.74|573.14|570.74|573.32|570.92|573.14|570.74|0
1636131650000|2021-11-05 17:00:50|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1636131660000|2021-11-05 17:01:00|573.23|570.83|572.96|570.56|573.32|570.92|572.96|570.56|0
1636131670000|2021-11-05 17:01:10|573.14|570.74|572.96|570.56|573.14|570.74|572.96|570.56|0
1636131680000|2021-11-05 17:01:20|573.14|570.74|572.96|570.56|573.14|570.74|572.96|570.56|0
1636131690000|2021-11-05 17:01:30|573.14|570.74|573.14|570.74|573.14|570.74|573.14|570.74|0
1636131700000|2021-11-05 17:01:40|573.51|571.11|573.51|571.11|573.51|571.11|573.51|571.11|0
1636131710000|2021-11-05 17:01:50|573.69|571.29|574.06|571.66|574.06|571.66|573.69|571.29|0
1636131720000|2021-11-05 17:02:00|573.88|571.48|573.88|571.48|573.88|571.48|573.88|571.48|0
1636131730000|2021-11-05 17:02:10|574.06|571.66|574.61|572.21|574.61|572.21|574.06|571.66|0
1636131750000|2021-11-05 17:02:30|574.8|572.4|574.43|572.03|574.8|572.4|574.43|572.03|0
1636131760000|2021-11-05 17:02:40|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1636131770000|2021-11-05 17:02:50|574.8|572.4|574.98|572.58|575.17|572.77|574.8|572.4|0
1636131780000|2021-11-05 17:03:00|575.17|572.77|575.17|572.77|575.17|572.77|575.17|572.77|0
1636131790000|2021-11-05 17:03:10|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1636131800000|2021-11-05 17:03:20|574.8|572.4|574.8|572.4|574.98|572.58|574.8|572.4|0
1636131810000|2021-11-05 17:03:30|574.98|572.58|574.8|572.4|574.98|572.58|574.8|572.4|0
1636131820000|2021-11-05 17:03:40|574.61|572.21|574.98|572.58|574.98|572.58|574.61|572.21|0
1636131830000|2021-11-05 17:03:50|574.8|572.4|574.43|572.03|574.8|572.4|574.43|572.03|0
1636131840000|2021-11-05 17:04:00|574.8|572.4|574.43|572.03|574.8|572.4|574.43|572.03|0
1636131850000|2021-11-05 17:04:10|574.33|571.93|574.43|572.03|574.43|572.03|574.33|571.93|0
1636131860000|2021-11-05 17:04:20|574.24|571.84|574.24|571.84|574.24|571.84|574.24|571.84|0
1636131870000|2021-11-05 17:04:30|574.43|572.03|574.24|571.84|574.43|572.03|574.24|571.84|0
1636131880000|2021-11-05 17:04:40|574.43|572.03|574.61|572.21|574.61|572.21|574.43|572.03|0
1636131890000|2021-11-05 17:04:50|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1636131900000|2021-11-05 17:05:00|574.61|572.21|574.8|572.4|574.8|572.4|574.61|572.21|0
1636131920000|2021-11-05 17:05:20|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1636131930000|2021-11-05 17:05:30|574.8|572.4|574.98|572.58|574.98|572.58|574.8|572.4|0
1636131940000|2021-11-05 17:05:40|574.8|572.4|574.61|572.21|574.8|572.4|574.61|572.21|0
1636131950000|2021-11-05 17:05:50|574.8|572.4|574.8|572.4|574.98|572.58|574.8|572.4|0
1636131960000|2021-11-05 17:06:00|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1636131970000|2021-11-05 17:06:10|574.43|572.03|574.43|572.03|574.43|572.03|574.43|572.03|0
1636131980000|2021-11-05 17:06:20|574.24|571.84|574.24|571.84|574.24|571.84|574.24|571.84|0
1636131990000|2021-11-05 17:06:30|574.43|572.03|574.43|572.03|574.43|572.03|574.24|571.84|0
1636132000000|2021-11-05 17:06:40|574.24|571.84|574.24|571.84|574.24|571.84|574.06|571.66|0
1636132010000|2021-11-05 17:06:50|574.06|571.66|573.87|571.47|574.06|571.66|573.87|571.47|0
1636132020000|2021-11-05 17:07:00|573.69|571.29|573.14|570.74|573.69|571.29|573.14|570.74|0
1636132030000|2021-11-05 17:07:10|573.32|570.92|573.14|570.74|573.32|570.92|573.14|570.74|0
1636132040000|2021-11-05 17:07:20|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1636132050000|2021-11-05 17:07:30|573.14|570.74|572.95|570.55|573.14|570.74|572.95|570.55|0
1636132060000|2021-11-05 17:07:40|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1636132070000|2021-11-05 17:07:50|572.4|570|572.4|570|572.4|570|572.4|570|0
1636132080000|2021-11-05 17:08:00|572.59|570.19|572.4|570|572.59|570.19|572.4|570|0
1636132090000|2021-11-05 17:08:10|572.59|570.19|572.4|570|572.59|570.19|572.4|570|0
1636132100000|2021-11-05 17:08:20|572.22|569.82|572.4|570|572.4|570|572.22|569.82|0
1636132110000|2021-11-05 17:08:30|572.22|569.82|572.22|569.82|572.22|569.82|572.03|569.63|0
1636132120000|2021-11-05 17:08:40|572.4|570|572.4|570|572.4|570|572.4|570|0
1636132130000|2021-11-05 17:08:50|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1636132140000|2021-11-05 17:09:00|572.22|569.82|572.03|569.63|572.22|569.82|572.03|569.63|0
1636132150000|2021-11-05 17:09:10|571.85|569.45|571.85|569.45|571.85|569.45|571.85|569.45|0
1636132160000|2021-11-05 17:09:20|571.67|569.27|571.3|568.9|571.67|569.27|571.3|568.9|0
1636132170000|2021-11-05 17:09:30|571.48|569.08|571.48|569.08|571.48|569.08|571.48|569.08|0
1636132180000|2021-11-05 17:09:40|571.11|568.71|570.93|568.53|571.11|568.71|570.93|568.53|0
1636132190000|2021-11-05 17:09:50|571.11|568.71|570.75|568.35|571.11|568.71|570.75|568.35|0
1636132200000|2021-11-05 17:10:00|570.93|568.53|570.93|568.53|570.93|568.53|570.75|568.35|0
1636132210000|2021-11-05 17:10:10|571.3|568.9|571.48|569.08|571.48|569.08|571.3|568.9|0
1636132220000|2021-11-05 17:10:20|571.11|568.71|570.75|568.35|571.11|568.71|570.75|568.35|0
1636132230000|2021-11-05 17:10:30|570.56|568.16|570.38|567.98|570.56|568.16|570.38|567.98|0
1636132240000|2021-11-05 17:10:40|570.19|567.79|569.83|567.43|570.19|567.79|569.83|567.43|0
1636132250000|2021-11-05 17:10:50|569.64|567.24|569.28|566.88|569.64|567.24|569.28|566.88|0
1636132260000|2021-11-05 17:11:00|569.09|566.69|569.28|566.88|569.28|566.88|569.09|566.69|0
1636132270000|2021-11-05 17:11:10|569.46|567.06|569.09|566.69|569.64|567.24|569.09|566.69|0
1636132280000|2021-11-05 17:11:20|568.91|566.51|569.09|566.69|569.28|566.88|568.91|566.51|0
1636132290000|2021-11-05 17:11:30|569.46|567.06|569.46|567.06|569.46|567.06|569.28|566.88|0
1636132300000|2021-11-05 17:11:40|569.64|567.24|569.83|567.43|569.83|567.43|569.46|567.06|0
1636132310000|2021-11-05 17:11:50|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1636132320000|2021-11-05 17:12:00|569.64|567.24|570.19|567.79|570.19|567.79|569.64|567.24|0
1636132330000|2021-11-05 17:12:10|570.01|567.61|570.38|567.98|570.38|567.98|570.01|567.61|0
1636132340000|2021-11-05 17:12:20|570.19|567.79|569.28|566.88|570.19|567.79|569.28|566.88|0
1636132350000|2021-11-05 17:12:30|569.46|567.06|569.46|567.06|569.46|567.06|569.28|566.88|0
1636132360000|2021-11-05 17:12:40|569.28|566.88|569.46|567.06|569.46|567.06|569.28|566.88|0
1636132370000|2021-11-05 17:12:50|569.64|567.24|569.09|566.69|569.64|567.24|569.09|566.69|0
1636132380000|2021-11-05 17:13:00|568.91|566.51|569.09|566.69|569.09|566.69|568.91|566.51|0
1636132390000|2021-11-05 17:13:10|568.91|566.51|568.72|566.32|568.91|566.51|568.54|566.14|0
1636132400000|2021-11-05 17:13:20|568.91|566.51|568.91|566.51|568.91|566.51|568.91|566.51|0
1636132410000|2021-11-05 17:13:30|568.72|566.32|568.72|566.32|568.72|566.32|568.72|566.32|0
1636132420000|2021-11-05 17:13:40|568.54|566.14|568.17|565.77|568.54|566.14|568.17|565.77|0
1636132430000|2021-11-05 17:13:50|568.36|565.96|568.17|565.77|568.36|565.96|568.17|565.77|0
1636132450000|2021-11-05 17:14:10|567.99|565.59|568.36|565.96|568.36|565.96|567.99|565.59|0
1636132460000|2021-11-05 17:14:20|568.17|565.77|568.54|566.14|568.54|566.14|568.17|565.77|0
1636132470000|2021-11-05 17:14:30|568.91|566.51|569.09|566.69|569.09|566.69|568.91|566.51|0
1636132480000|2021-11-05 17:14:40|569.27|566.87|569.27|566.87|569.27|566.87|569.09|566.69|0
1636132490000|2021-11-05 17:14:50|569.09|566.69|569.09|566.69|569.27|566.87|569.09|566.69|0
1636132500000|2021-11-05 17:15:00|568.91|566.51|569.46|567.06|569.46|567.06|568.72|566.32|0
1636132510000|2021-11-05 17:15:10|569.27|566.87|569.09|566.69|569.27|566.87|569.09|566.69|0
1636132520000|2021-11-05 17:15:20|569.27|566.87|569.09|566.69|569.27|566.87|569.09|566.69|0
1636132530000|2021-11-05 17:15:30|568.91|566.51|568.54|566.14|568.91|566.51|568.54|566.14|0
1636132540000|2021-11-05 17:15:40|568.36|565.96|568.36|565.96|568.54|566.14|568.36|565.96|0
1636132550000|2021-11-05 17:15:50|568.17|565.77|567.99|565.59|568.17|565.77|567.99|565.59|0
1636132560000|2021-11-05 17:16:00|568.36|565.96|568.54|566.14|568.54|566.14|568.36|565.96|0
1636132570000|2021-11-05 17:16:10|568.36|565.96|568.36|565.96|568.36|565.96|568.17|565.77|0
1636132580000|2021-11-05 17:16:20|568.17|565.77|569.23|566.83|569.23|566.83|566.22|563.82|0
1636132590000|2021-11-05 17:16:30|569.41|567.01|569.04|566.64|569.41|567.01|568.86|566.46|0
1636132600000|2021-11-05 17:16:40|568.86|566.46|569.23|566.83|569.23|566.83|568.86|566.46|0
1636132610000|2021-11-05 17:16:50|569.04|566.64|568.86|566.46|569.04|566.64|568.86|566.46|0
1636132620000|2021-11-05 17:17:00|569.04|566.64|569.23|566.83|569.41|567.01|569.04|566.64|0
1636132630000|2021-11-05 17:17:10|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1636132640000|2021-11-05 17:17:20|569.23|566.83|569.41|567.01|569.41|567.01|569.04|566.64|0
1636132650000|2021-11-05 17:17:30|569.77|567.37|570.51|568.11|570.51|568.11|569.77|567.37|0
1636132660000|2021-11-05 17:17:40|570.33|567.93|570.33|567.93|570.51|568.11|570.33|567.93|0
1636132670000|2021-11-05 17:17:50|570.32|567.92|569.96|567.56|570.32|567.92|569.96|567.56|0
1636132680000|2021-11-05 17:18:00|569.77|567.37|569.41|567.01|569.77|567.37|569.22|566.82|0
1636132700000|2021-11-05 17:18:20|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1636132710000|2021-11-05 17:18:30|569.41|567.01|569.22|566.82|569.41|567.01|569.22|566.82|0
1636132720000|2021-11-05 17:18:40|569.59|567.19|569.77|567.37|569.77|567.37|569.59|567.19|0
1636132730000|2021-11-05 17:18:50|569.96|567.56|570.51|568.11|570.51|568.11|569.96|567.56|0
1636132740000|2021-11-05 17:19:00|570.69|568.29|570.14|567.74|570.69|568.29|570.14|567.74|0
1636132750000|2021-11-05 17:19:10|569.96|567.56|570.14|567.74|570.14|567.74|569.96|567.56|0
1636132760000|2021-11-05 17:19:20|570.32|567.92|570.51|568.11|570.51|568.11|570.14|567.74|0
1636132770000|2021-11-05 17:19:30|570.69|568.29|570.69|568.29|571.06|568.66|570.69|568.29|0
1636132780000|2021-11-05 17:19:40|570.51|568.11|570.69|568.29|570.69|568.29|570.51|568.11|0
1636132790000|2021-11-05 17:19:50|570.87|568.47|570.69|568.29|570.87|568.47|570.69|568.29|0
1636132800000|2021-11-05 17:20:00|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1636132810000|2021-11-05 17:20:10|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1636132830000|2021-11-05 17:20:30|570.51|568.11|570.69|568.29|570.69|568.29|570.51|568.11|0
1636132840000|2021-11-05 17:20:40|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1636132850000|2021-11-05 17:20:50|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1636132860000|2021-11-05 17:21:00|568.71|566.31|568.52|566.12|568.89|566.49|568.52|566.12|0
1636132880000|2021-11-05 17:21:20|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1636132890000|2021-11-05 17:21:30|568.16|565.76|567.79|565.39|568.16|565.76|567.79|565.39|0
1636132910000|2021-11-05 17:21:50|567.97|565.57|568.16|565.76|568.34|565.94|567.97|565.57|0
1636132920000|2021-11-05 17:22:00|567.97|565.57|568.16|565.76|568.16|565.76|567.97|565.57|0
1636132930000|2021-11-05 17:22:10|568.34|565.94|568.52|566.12|568.52|566.12|568.34|565.94|0
1636132940000|2021-11-05 17:22:20|568.71|566.31|568.52|566.12|568.71|566.31|568.34|565.94|0
1636132950000|2021-11-05 17:22:30|568.71|566.31|568.52|566.12|568.71|566.31|568.52|566.12|0
1636132960000|2021-11-05 17:22:40|568.71|566.31|568.16|565.76|568.71|566.31|568.16|565.76|0
1636132970000|2021-11-05 17:22:50|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1636132980000|2021-11-05 17:23:00|567.88|565.48|567.97|565.57|567.97|565.57|567.79|565.39|0
1636132990000|2021-11-05 17:23:10|567.79|565.39|567.6|565.2|567.97|565.57|567.6|565.2|0
1636133000000|2021-11-05 17:23:20|567.42|565.02|567.24|564.84|567.42|565.02|567.24|564.84|0
1636133010000|2021-11-05 17:23:30|567.05|564.65|567.42|565.02|567.42|565.02|567.05|564.65|0
1636133020000|2021-11-05 17:23:40|567.24|564.84|567.69|565.29|567.69|565.29|567.24|564.84|0
1636133030000|2021-11-05 17:23:50|567.6|565.2|567.42|565.02|567.6|565.2|567.42|565.02|0
1636133040000|2021-11-05 17:24:00|567.6|565.2|567.79|565.39|567.79|565.39|567.6|565.2|0
1636133050000|2021-11-05 17:24:10|567.6|565.2|567.24|564.84|567.6|565.2|567.24|564.84|0
1636133060000|2021-11-05 17:24:20|567.05|564.65|567.05|564.65|567.24|564.84|567.05|564.65|0
1636133070000|2021-11-05 17:24:30|567.24|564.84|567.05|564.65|567.24|564.84|567.05|564.65|0
1636133080000|2021-11-05 17:24:40|566.69|564.29|566.32|563.92|566.69|564.29|566.32|563.92|0
1636133090000|2021-11-05 17:24:50|565.95|563.55|565.77|563.37|565.95|563.55|565.77|563.37|0
1636133100000|2021-11-05 17:25:00|565.4|563|565.04|562.64|565.59|563.19|565.04|562.64|0
1636133110000|2021-11-05 17:25:10|564.85|562.45|564.3|561.9|564.85|562.45|564.3|561.9|0
1636133120000|2021-11-05 17:25:20|564.49|562.09|563.75|561.35|564.85|562.45|563.75|561.35|0
1636133130000|2021-11-05 17:25:30|563.57|561.17|563.57|561.17|563.57|561.17|563.39|560.99|0
1636133140000|2021-11-05 17:25:40|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1636133150000|2021-11-05 17:25:50|563.02|560.62|562.66|560.26|563.21|560.81|562.66|560.26|0
1636133160000|2021-11-05 17:26:00|562.84|560.44|563.02|560.62|563.02|560.62|562.84|560.44|0
1636133170000|2021-11-05 17:26:10|562.84|560.44|562.29|559.89|562.84|560.44|562.29|559.89|0
1636133190000|2021-11-05 17:26:30|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1636133200000|2021-11-05 17:26:40|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1636133210000|2021-11-05 17:26:50|562.11|559.71|562.66|560.26|562.66|560.26|562.11|559.71|0
1636133220000|2021-11-05 17:27:00|562.84|560.44|563.2|560.8|563.39|560.99|562.84|560.44|0
1636133230000|2021-11-05 17:27:10|563.39|560.99|563.39|560.99|563.39|560.99|563.2|560.8|0
1636133240000|2021-11-05 17:27:20|563.2|560.8|562.66|560.26|563.2|560.8|562.66|560.26|0
1636133250000|2021-11-05 17:27:30|562.47|560.07|562.84|560.44|562.84|560.44|562.47|560.07|0
1636133260000|2021-11-05 17:27:40|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1636133270000|2021-11-05 17:27:50|562.47|560.07|561.74|559.34|562.47|560.07|561.74|559.34|0
1636133280000|2021-11-05 17:28:00|561.56|559.16|561.92|559.52|561.92|559.52|561.56|559.16|0
1636133290000|2021-11-05 17:28:10|561.56|559.16|561.56|559.16|561.56|559.16|561.38|558.98|0
1636133300000|2021-11-05 17:28:20|561.38|558.98|561.01|558.61|561.38|558.98|561.01|558.61|0
1636133310000|2021-11-05 17:28:30|561.19|558.79|560.83|558.43|561.19|558.79|560.83|558.43|0
1636133320000|2021-11-05 17:28:40|561.01|558.61|560.46|558.06|561.01|558.61|560.46|558.06|0
1636133330000|2021-11-05 17:28:50|560.28|557.88|560.65|558.25|560.83|558.43|560.28|557.88|0
1636133340000|2021-11-05 17:29:00|560.46|558.06|558.7|556.3|560.46|558.06|558.7|556.3|0
1636133350000|2021-11-05 17:29:10|560.93|558.53|560.38|557.98|560.93|558.53|560.38|557.98|0
1636133360000|2021-11-05 17:29:20|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1636133370000|2021-11-05 17:29:30|560.02|557.62|560.38|557.98|560.38|557.98|560.02|557.62|0
1636133380000|2021-11-05 17:29:40|559.65|557.25|559.84|557.44|559.84|557.44|559.65|557.25|0
1636133390000|2021-11-05 17:29:50|559.83|557.43|559.47|557.07|559.83|557.43|559.47|557.07|0
1636133400000|2021-11-05 17:30:00|559.65|557.25|559.83|557.43|559.83|557.43|559.47|557.07|0
1636133410000|2021-11-05 17:30:10|560.2|557.8|560.93|558.53|560.93|558.53|560.2|557.8|0
1636133420000|2021-11-05 17:30:20|561.11|558.71|560.93|558.53|561.29|558.89|560.93|558.53|0
1636133430000|2021-11-05 17:30:30|561.11|558.71|561.66|559.26|561.66|559.26|561.11|558.71|0
1636133440000|2021-11-05 17:30:40|562.02|559.62|562.39|559.99|562.39|559.99|561.84|559.44|0
1636133450000|2021-11-05 17:30:50|562.57|560.17|562.21|559.81|562.57|560.17|562.21|559.81|0
1636133460000|2021-11-05 17:31:00|562.94|560.54|562.75|560.35|562.94|560.54|562.57|560.17|0
1636133470000|2021-11-05 17:31:10|562.57|560.17|562.57|560.17|562.57|560.17|562.39|559.99|0
1636133480000|2021-11-05 17:31:20|562.75|560.35|562.94|560.54|562.94|560.54|562.57|560.17|0
1636133490000|2021-11-05 17:31:30|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636133500000|2021-11-05 17:31:40|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1636133510000|2021-11-05 17:31:50|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636133520000|2021-11-05 17:32:00|562.94|560.54|563.48|561.08|563.48|561.08|562.94|560.54|0
1636133530000|2021-11-05 17:32:10|563.85|561.45|564.21|561.81|564.21|561.81|563.85|561.45|0
1636133540000|2021-11-05 17:32:20|563.98|561.58|564.34|561.94|564.34|561.94|563.98|561.58|0
1636133550000|2021-11-05 17:32:30|564.16|561.76|564.71|562.31|564.71|562.31|564.16|561.76|0
1636133560000|2021-11-05 17:32:40|564.53|562.13|564.89|562.49|564.89|562.49|564.53|562.13|0
1636133570000|2021-11-05 17:32:50|565.08|562.68|565.26|562.86|565.44|563.04|565.08|562.68|0
1636133580000|2021-11-05 17:33:00|564.89|562.49|564.89|562.49|565.08|562.68|564.89|562.49|0
1636133590000|2021-11-05 17:33:10|564.71|562.31|564.89|562.49|564.89|562.49|564.53|562.13|0
1636133600000|2021-11-05 17:33:20|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1636133610000|2021-11-05 17:33:30|565.08|562.68|565.26|562.86|565.26|562.86|565.08|562.68|0
1636133620000|2021-11-05 17:33:40|565.08|562.68|564.89|562.49|565.08|562.68|564.71|562.31|0
1636133640000|2021-11-05 17:34:00|564.71|562.31|565.81|563.41|565.81|563.41|564.71|562.31|0
1636133650000|2021-11-05 17:34:10|565.99|563.59|565.99|563.59|565.99|563.59|565.81|563.41|0
1636133660000|2021-11-05 17:34:20|565.62|563.22|566.17|563.77|566.36|563.96|565.62|563.22|0
1636133670000|2021-11-05 17:34:30|565.99|563.59|565.99|563.59|565.99|563.59|565.99|563.59|0
1636133680000|2021-11-05 17:34:40|565.81|563.41|565.99|563.59|566.17|563.77|565.81|563.41|0
1636133690000|2021-11-05 17:34:50|565.81|563.41|565.99|563.59|565.99|563.59|565.81|563.41|0
1636133700000|2021-11-05 17:35:00|565.81|563.41|566.36|563.96|566.36|563.96|565.81|563.41|0
1636133710000|2021-11-05 17:35:10|565.62|563.22|565.26|562.86|565.62|563.22|565.26|562.86|0
1636133720000|2021-11-05 17:35:20|565.07|562.67|564.71|562.31|565.07|562.67|564.71|562.31|0
1636133730000|2021-11-05 17:35:30|564.53|562.13|564.16|561.76|564.53|562.13|564.16|561.76|0
1636133740000|2021-11-05 17:35:40|564.34|561.94|563.79|561.39|564.34|561.94|563.79|561.39|0
1636133750000|2021-11-05 17:35:50|563.98|561.58|564.89|562.49|564.89|562.49|563.98|561.58|0
1636133760000|2021-11-05 17:36:00|565.07|562.67|565.81|563.41|565.81|563.41|565.07|562.67|0
1636133770000|2021-11-05 17:36:10|565.26|562.86|565.81|563.41|565.81|563.41|565.07|562.67|0
1636133780000|2021-11-05 17:36:20|565.26|562.86|564.71|562.31|565.26|562.86|564.71|562.31|0
1636133790000|2021-11-05 17:36:30|564.89|562.49|564.71|562.31|565.07|562.67|564.71|562.31|0
1636133800000|2021-11-05 17:36:40|564.52|562.12|564.52|562.12|564.61|562.21|564.52|562.12|0
1636133810000|2021-11-05 17:36:50|564.71|562.31|564.52|562.12|564.71|562.31|564.52|562.12|0
1636133820000|2021-11-05 17:37:00|564.89|562.49|564.89|562.49|564.89|562.49|564.52|562.12|0
1636133830000|2021-11-05 17:37:10|564.71|562.31|564.52|562.12|564.89|562.49|564.52|562.12|0
1636133840000|2021-11-05 17:37:20|564.34|561.94|564.71|562.31|564.71|562.31|564.34|561.94|0
1636133850000|2021-11-05 17:37:30|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1636133860000|2021-11-05 17:37:40|564.61|562.21|564.52|562.12|564.89|562.49|564.52|562.12|0
1636133870000|2021-11-05 17:37:50|564.34|561.94|564.16|561.76|564.34|561.94|564.16|561.76|0
1636133880000|2021-11-05 17:38:00|564.34|561.94|563.98|561.58|564.34|561.94|563.98|561.58|0
1636133890000|2021-11-05 17:38:10|563.79|561.39|563.61|561.21|563.79|561.39|563.61|561.21|0
1636133900000|2021-11-05 17:38:20|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1636133910000|2021-11-05 17:38:30|563.24|560.84|563.06|560.66|563.24|560.84|562.88|560.48|0
1636133920000|2021-11-05 17:38:40|563.24|560.84|563.61|561.21|563.79|561.39|563.24|560.84|0
1636133930000|2021-11-05 17:38:50|563.43|561.03|563.06|560.66|563.43|561.03|563.06|560.66|0
1636133940000|2021-11-05 17:39:00|563.24|560.84|563.43|561.03|563.43|561.03|563.24|560.84|0
1636133950000|2021-11-05 17:39:10|563.61|561.21|564.16|561.76|564.16|561.76|563.43|561.03|0
1636133960000|2021-11-05 17:39:20|564.34|561.94|564.16|561.76|564.52|562.12|564.16|561.76|0
1636133970000|2021-11-05 17:39:30|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1636133980000|2021-11-05 17:39:40|563.79|561.39|563.79|561.39|563.97|561.57|563.79|561.39|0
1636133990000|2021-11-05 17:39:50|563.43|561.03|563.43|561.03|563.61|561.21|563.43|561.03|0
1636134000000|2021-11-05 17:40:00|563.61|561.21|563.79|561.39|563.97|561.57|563.61|561.21|0
1636134010000|2021-11-05 17:40:10|563.97|561.57|564.16|561.76|564.34|561.94|563.97|561.57|0
1636134020000|2021-11-05 17:40:20|563.97|561.57|563.61|561.21|563.97|561.57|563.61|561.21|0
1636134030000|2021-11-05 17:40:30|563.79|561.39|564.16|561.76|564.16|561.76|563.79|561.39|0
1636134040000|2021-11-05 17:40:40|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1636134050000|2021-11-05 17:40:50|563.79|561.39|563.43|561.03|563.79|561.39|563.43|561.03|0
1636134060000|2021-11-05 17:41:00|563.61|561.21|563.24|560.84|563.61|561.21|563.24|560.84|0
1636134070000|2021-11-05 17:41:10|563.06|560.66|562.51|560.11|563.06|560.66|562.51|560.11|0
1636134080000|2021-11-05 17:41:20|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1636134090000|2021-11-05 17:41:30|562.88|560.48|563.43|561.03|563.43|561.03|562.88|560.48|0
1636134100000|2021-11-05 17:41:40|563.06|560.66|562.88|560.48|563.06|560.66|562.88|560.48|0
1636134110000|2021-11-05 17:41:50|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1636134120000|2021-11-05 17:42:00|562.88|560.48|562.51|560.11|562.88|560.48|562.51|560.11|0
1636134130000|2021-11-05 17:42:10|562.69|560.29|562.88|560.48|562.88|560.48|562.69|560.29|0
1636134140000|2021-11-05 17:42:20|562.69|560.29|563.24|560.84|563.24|560.84|562.69|560.29|0
1636134150000|2021-11-05 17:42:30|563.06|560.66|563.06|560.66|563.24|560.84|563.06|560.66|0
1636134160000|2021-11-05 17:42:40|562.88|560.48|563.06|560.66|563.06|560.66|562.88|560.48|0
1636134170000|2021-11-05 17:42:50|563.24|560.84|562.88|560.48|563.24|560.84|562.88|560.48|0
1636134180000|2021-11-05 17:43:00|563.06|560.66|562.88|560.48|563.06|560.66|562.88|560.48|0
1636134190000|2021-11-05 17:43:10|562.69|560.29|562.69|560.29|562.69|560.29|562.51|560.11|0
1636134200000|2021-11-05 17:43:20|562.88|560.48|562.69|560.29|562.88|560.48|562.69|560.29|0
1636134210000|2021-11-05 17:43:30|562.51|560.11|562.51|560.11|562.51|560.11|562.33|559.93|0
1636134220000|2021-11-05 17:43:40|562.69|560.29|562.51|560.11|562.69|560.29|562.51|560.11|0
1636134230000|2021-11-05 17:43:50|562.69|560.29|562.33|559.93|562.69|560.29|562.33|559.93|0
1636134240000|2021-11-05 17:44:00|562.51|560.11|562.69|560.29|562.69|560.29|562.51|560.11|0
1636134250000|2021-11-05 17:44:10|562.88|560.48|562.88|560.48|563.06|560.66|562.88|560.48|0
1636134260000|2021-11-05 17:44:20|562.69|560.29|562.69|560.29|562.88|560.48|562.69|560.29|0
1636134270000|2021-11-05 17:44:30|562.88|560.48|562.88|560.48|563.06|560.66|562.88|560.48|0
1636134280000|2021-11-05 17:44:40|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636134300000|2021-11-05 17:45:00|563.24|560.84|561.96|559.56|563.24|560.84|561.96|559.56|0
1636134310000|2021-11-05 17:45:10|562.33|559.93|561.78|559.38|562.33|559.93|561.78|559.38|0
1636134320000|2021-11-05 17:45:20|561.6|559.2|561.23|558.83|561.6|559.2|561.23|558.83|0
1636134330000|2021-11-05 17:45:30|561.41|559.01|561.78|559.38|561.78|559.38|561.41|559.01|0
1636134340000|2021-11-05 17:45:40|561.96|559.56|563.06|560.66|563.06|560.66|561.96|559.56|0
1636134350000|2021-11-05 17:45:50|563.24|560.84|563.24|560.84|563.42|561.02|563.24|560.84|0
1636134360000|2021-11-05 17:46:00|562.69|560.29|562.14|559.74|562.69|560.29|562.14|559.74|0
1636134370000|2021-11-05 17:46:10|561.96|559.56|562.51|560.11|562.51|560.11|561.78|559.38|0
1636134380000|2021-11-05 17:46:20|562.14|559.74|561.78|559.38|562.33|559.93|561.78|559.38|0
1636134390000|2021-11-05 17:46:30|561.6|559.2|561.78|559.38|561.78|559.38|561.41|559.01|0
1636134400000|2021-11-05 17:46:40|561.6|559.2|561.05|558.65|561.6|559.2|561.05|558.65|0
1636134410000|2021-11-05 17:46:50|561.23|558.83|560.87|558.47|561.23|558.83|560.87|558.47|0
1636134420000|2021-11-05 17:47:00|561.23|558.83|560.87|558.47|561.23|558.83|560.87|558.47|0
1636134430000|2021-11-05 17:47:10|560.68|558.28|560.68|558.28|560.87|558.47|560.68|558.28|0
1636134440000|2021-11-05 17:47:20|560.5|558.1|560.86|558.46|560.86|558.46|560.5|558.1|0
1636134450000|2021-11-05 17:47:30|561.05|558.65|561.05|558.65|561.23|558.83|560.86|558.46|0
1636134460000|2021-11-05 17:47:40|561.6|559.2|561.96|559.56|561.96|559.56|561.6|559.2|0
1636134470000|2021-11-05 17:47:50|562.14|559.74|561.6|559.2|562.14|559.74|561.6|559.2|0
1636134480000|2021-11-05 17:48:00|561.59|559.19|561.96|559.56|561.96|559.56|561.23|558.83|0
1636134490000|2021-11-05 17:48:10|562.14|559.74|562.51|560.11|562.51|560.11|562.14|559.74|0
1636134500000|2021-11-05 17:48:20|563.06|560.66|562.87|560.47|563.06|560.66|562.51|560.11|0
1636134510000|2021-11-05 17:48:30|562.69|560.29|562.69|560.29|562.87|560.47|562.69|560.29|0
1636134520000|2021-11-05 17:48:40|562.51|560.11|562.33|559.93|562.51|560.11|562.33|559.93|0
1636134530000|2021-11-05 17:48:50|561.96|559.56|561.23|558.83|561.96|559.56|561.23|558.83|0
1636134540000|2021-11-05 17:49:00|561.05|558.65|561.23|558.83|561.23|558.83|560.86|558.46|0
1636134550000|2021-11-05 17:49:10|561.05|558.65|561.41|559.01|561.41|559.01|561.05|558.65|0
1636134560000|2021-11-05 17:49:20|561.78|559.38|561.78|559.38|561.78|559.38|561.59|559.19|0
1636134570000|2021-11-05 17:49:30|562.14|559.74|562.32|559.92|562.32|559.92|562.14|559.74|0
1636134580000|2021-11-05 17:49:40|562.14|559.74|562.32|559.92|562.32|559.92|562.14|559.74|0
1636134590000|2021-11-05 17:49:50|562.51|560.11|562.78|560.38|562.78|560.38|562.51|560.11|0
1636134600000|2021-11-05 17:50:00|562.51|560.11|562.69|560.29|562.69|560.29|562.32|559.92|0
1636134610000|2021-11-05 17:50:10|562.32|559.92|562.69|560.29|562.69|560.29|562.32|559.92|0
1636134620000|2021-11-05 17:50:20|562.87|560.47|563.06|560.66|563.06|560.66|562.87|560.47|0
1636134630000|2021-11-05 17:50:30|563.24|560.84|563.24|560.84|563.24|560.84|563.06|560.66|0
1636134640000|2021-11-05 17:50:40|563.06|560.66|563.24|560.84|563.24|560.84|563.06|560.66|0
1636134650000|2021-11-05 17:50:50|563.6|561.2|563.6|561.2|563.6|561.2|563.42|561.02|0
1636134660000|2021-11-05 17:51:00|563.24|560.84|563.42|561.02|563.6|561.2|563.24|560.84|0
1636134670000|2021-11-05 17:51:10|563.24|560.84|563.42|561.02|563.42|561.02|563.06|560.66|0
1636134680000|2021-11-05 17:51:20|563.6|561.2|563.97|561.57|563.97|561.57|563.6|561.2|0
1636134690000|2021-11-05 17:51:30|564.34|561.94|564.34|561.94|564.34|561.94|564.15|561.75|0
1636134700000|2021-11-05 17:51:40|564.52|562.12|564.7|562.3|564.7|562.3|564.52|562.12|0
1636134710000|2021-11-05 17:51:50|564.79|562.39|565.25|562.85|565.25|562.85|564.79|562.39|0
1636134720000|2021-11-05 17:52:00|565.07|562.67|565.25|562.85|565.25|562.85|564.7|562.3|0
1636134730000|2021-11-05 17:52:10|565.43|563.03|565.25|562.85|565.43|563.03|565.07|562.67|0
1636134740000|2021-11-05 17:52:20|565.43|563.03|565.62|563.22|565.62|563.22|565.25|562.85|0
1636134750000|2021-11-05 17:52:30|565.8|563.4|565.62|563.22|565.8|563.4|565.62|563.22|0
1636134760000|2021-11-05 17:52:40|565.8|563.4|565.8|563.4|565.8|563.4|565.62|563.22|0
1636134770000|2021-11-05 17:52:50|565.62|563.22|565.62|563.22|565.62|563.22|565.62|563.22|0
1636134780000|2021-11-05 17:53:00|565.52|563.12|565.43|563.03|565.52|563.12|565.43|563.03|0
1636134790000|2021-11-05 17:53:10|565.25|562.85|564.7|562.3|565.25|562.85|564.52|562.12|0
1636134800000|2021-11-05 17:53:20|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1636134810000|2021-11-05 17:53:30|564.61|562.21|564.88|562.48|564.88|562.48|564.61|562.21|0
1636134820000|2021-11-05 17:53:40|565.07|562.67|565.43|563.03|565.43|563.03|565.07|562.67|0
1636134830000|2021-11-05 17:53:50|565.62|563.22|565.25|562.85|565.62|563.22|565.25|562.85|0
1636134840000|2021-11-05 17:54:00|565.07|562.67|565.07|562.67|565.07|562.67|564.88|562.48|0
1636134850000|2021-11-05 17:54:10|565.25|562.85|565.8|563.4|565.8|563.4|565.25|562.85|0
1636134860000|2021-11-05 17:54:20|565.98|563.58|565.8|563.4|565.98|563.58|565.8|563.4|0
1636134870000|2021-11-05 17:54:30|565.98|563.58|565.98|563.58|566.17|563.77|565.98|563.58|0
1636134880000|2021-11-05 17:54:40|565.8|563.4|566.17|563.77|566.17|563.77|565.8|563.4|0
1636134890000|2021-11-05 17:54:50|566.35|563.95|566.17|563.77|566.35|563.95|566.17|563.77|0
1636134900000|2021-11-05 17:55:00|565.98|563.58|565.8|563.4|566.17|563.77|565.8|563.4|0
1636134910000|2021-11-05 17:55:10|565.62|563.22|565.62|563.22|565.62|563.22|565.43|563.03|0
1636134920000|2021-11-05 17:55:20|565.8|563.4|565.62|563.22|565.8|563.4|565.62|563.22|0
1636134930000|2021-11-05 17:55:30|565.8|563.4|565.43|563.03|565.8|563.4|565.43|563.03|0
1636134940000|2021-11-05 17:55:40|565.25|562.85|564.88|562.48|565.25|562.85|564.88|562.48|0
1636134950000|2021-11-05 17:55:50|564.7|562.3|564.7|562.3|564.88|562.48|564.7|562.3|0
1636134960000|2021-11-05 17:56:00|564.88|562.48|565.25|562.85|565.25|562.85|564.88|562.48|0
1636134970000|2021-11-05 17:56:10|565.43|563.03|565.62|563.22|565.62|563.22|565.43|563.03|0
1636134980000|2021-11-05 17:56:20|565.43|563.03|565.43|563.03|565.43|563.03|565.25|562.85|0
1636134990000|2021-11-05 17:56:30|565.62|563.22|565.25|562.85|565.62|563.22|565.07|562.67|0
1636135000000|2021-11-05 17:56:40|565.43|563.03|565.62|563.22|565.62|563.22|565.43|563.03|0
1636135010000|2021-11-05 17:56:50|565.61|563.21|565.98|563.58|565.98|563.58|565.61|563.21|0
1636135020000|2021-11-05 17:57:00|566.16|563.76|565.98|563.58|566.16|563.76|565.98|563.58|0
1636135030000|2021-11-05 17:57:10|566.16|563.76|566.16|563.76|566.35|563.95|566.16|563.76|0
1636135040000|2021-11-05 17:57:20|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1636135050000|2021-11-05 17:57:30|565.8|563.4|565.61|563.21|565.8|563.4|565.61|563.21|0
1636135060000|2021-11-05 17:57:40|565.8|563.4|566.16|563.76|566.16|563.76|565.8|563.4|0
1636135070000|2021-11-05 17:57:50|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1636135080000|2021-11-05 17:58:00|566.53|564.13|566.53|564.13|566.53|564.13|566.35|563.95|0
1636135090000|2021-11-05 17:58:10|566.71|564.31|566.53|564.13|566.71|564.31|566.53|564.13|0
1636135100000|2021-11-05 17:58:20|566.71|564.31|566.71|564.31|566.71|564.31|566.71|564.31|0
1636135110000|2021-11-05 17:58:30|566.53|564.13|566.9|564.5|566.9|564.5|566.53|564.13|0
1636135120000|2021-11-05 17:58:40|567.08|564.68|567.08|564.68|567.26|564.86|567.08|564.68|0
1636135130000|2021-11-05 17:58:50|567.26|564.86|567.45|565.05|567.45|565.05|567.26|564.86|0
1636135140000|2021-11-05 17:59:00|567.63|565.23|567.45|565.05|567.63|565.23|567.26|564.86|0
1636135150000|2021-11-05 17:59:10|568|565.6|568|565.6|568|565.6|567.81|565.41|0
1636135160000|2021-11-05 17:59:20|567.81|565.41|567.81|565.41|567.81|565.41|567.81|565.41|0
1636135170000|2021-11-05 17:59:30|568|565.6|568|565.6|568|565.6|567.81|565.41|0
1636135180000|2021-11-05 17:59:40|568.18|565.78|567.63|565.23|568.18|565.78|567.63|565.23|0
1636135190000|2021-11-05 17:59:50|567.81|565.41|568.18|565.78|568.18|565.78|567.63|565.23|0
1636135200000|2021-11-05 18:00:00|568|565.6|567.45|565.05|568|565.6|567.45|565.05|0
1636135210000|2021-11-05 18:00:10|567.26|564.86|567.45|565.05|567.45|565.05|567.26|564.86|0
1636135220000|2021-11-05 18:00:20|567.26|564.86|567.26|564.86|567.26|564.86|567.08|564.68|0
1636135230000|2021-11-05 18:00:30|567.81|565.41|567.63|565.23|567.81|565.41|567.63|565.23|0
1636135240000|2021-11-05 18:00:40|567.81|565.41|567.81|565.41|567.81|565.41|567.63|565.23|0
1636135250000|2021-11-05 18:00:50|567.63|565.23|567.08|564.68|567.63|565.23|567.08|564.68|0
1636135260000|2021-11-05 18:01:00|566.71|564.31|567.26|564.86|567.26|564.86|566.53|564.13|0
1636135270000|2021-11-05 18:01:10|567.08|564.68|567.08|564.68|567.08|564.68|566.9|564.5|0
1636135280000|2021-11-05 18:01:20|566.9|564.5|567.08|564.68|567.26|564.86|566.9|564.5|0
1636135290000|2021-11-05 18:01:30|567.26|564.86|567.45|565.05|567.45|565.05|567.08|564.68|0
1636135300000|2021-11-05 18:01:40|567.81|565.41|568|565.6|568|565.6|567.81|565.41|0
1636135310000|2021-11-05 18:01:50|567.81|565.41|567.63|565.23|567.81|565.41|567.63|565.23|0
1636135320000|2021-11-05 18:02:00|567.45|565.05|567.45|565.05|567.45|565.05|567.26|564.86|0
1636135330000|2021-11-05 18:02:10|567.63|565.23|567.45|565.05|567.63|565.23|567.45|565.05|0
1636135340000|2021-11-05 18:02:20|567.26|564.86|567.08|564.68|567.26|564.86|567.08|564.68|0
1636135350000|2021-11-05 18:02:30|567.26|564.86|567.08|564.68|567.26|564.86|567.08|564.68|0
1636135360000|2021-11-05 18:02:40|567.26|564.86|567.81|565.41|567.81|565.41|567.26|564.86|0
1636135370000|2021-11-05 18:02:50|568|565.6|567.63|565.23|568|565.6|567.63|565.23|0
1636135380000|2021-11-05 18:03:00|567.81|565.41|567.63|565.23|567.81|565.41|567.45|565.05|0
1636135390000|2021-11-05 18:03:10|567.45|565.05|567.26|564.86|567.63|565.23|567.26|564.86|0
1636135400000|2021-11-05 18:03:20|567.63|565.23|567.63|565.23|567.63|565.23|567.63|565.23|0
1636135410000|2021-11-05 18:03:30|567.45|565.05|567.26|564.86|567.45|565.05|567.26|564.86|0
1636135420000|2021-11-05 18:03:40|567.45|565.05|567.08|564.68|567.45|565.05|567.08|564.68|0
1636135430000|2021-11-05 18:03:50|567.26|564.86|568|565.6|568|565.6|567.26|564.86|0
1636135440000|2021-11-05 18:04:00|568.18|565.78|568.36|565.96|568.36|565.96|568|565.6|0
1636135450000|2021-11-05 18:04:10|568.55|566.15|568.36|565.96|568.55|566.15|568.36|565.96|0
1636135460000|2021-11-05 18:04:20|568.73|566.33|568.73|566.33|568.73|566.33|568.73|566.33|0
1636135470000|2021-11-05 18:04:30|568.55|566.15|568.73|566.33|568.73|566.33|568.55|566.15|0
1636135480000|2021-11-05 18:04:40|568.91|566.51|568.73|566.33|568.91|566.51|568.73|566.33|0
1636135490000|2021-11-05 18:04:50|568.55|566.15|568.73|566.33|568.73|566.33|568.55|566.15|0
1636135500000|2021-11-05 18:05:00|568.91|566.51|568.73|566.33|568.91|566.51|568.55|566.15|0
1636135510000|2021-11-05 18:05:10|568.91|566.51|569.46|567.06|569.46|567.06|568.91|566.51|0
1636135520000|2021-11-05 18:05:20|569.28|566.88|569.46|567.06|569.46|567.06|569.28|566.88|0
1636135530000|2021-11-05 18:05:30|569.65|567.25|569.83|567.43|569.83|567.43|569.46|567.06|0
1636135540000|2021-11-05 18:05:40|570.01|567.61|569.83|567.43|570.01|567.61|569.46|567.06|0
1636135550000|2021-11-05 18:05:50|569.65|567.25|570.01|567.61|570.01|567.61|569.65|567.25|0
1636135560000|2021-11-05 18:06:00|570.38|567.98|570.01|567.61|570.38|567.98|570.01|567.61|0
1636135570000|2021-11-05 18:06:10|570.2|567.8|570.2|567.8|570.2|567.8|570.2|567.8|0
1636135580000|2021-11-05 18:06:20|570.38|567.98|570.01|567.61|570.38|567.98|570.01|567.61|0
1636135590000|2021-11-05 18:06:30|570.2|567.8|570.2|567.8|570.2|567.8|570.2|567.8|0
1636135600000|2021-11-05 18:06:40|570.38|567.98|570.75|568.35|570.75|568.35|570.38|567.98|0
1636135610000|2021-11-05 18:06:50|570.57|568.17|570.75|568.35|570.75|568.35|570.57|568.17|0
1636135620000|2021-11-05 18:07:00|570.93|568.53|570.75|568.35|570.93|568.53|570.75|568.35|0
1636135630000|2021-11-05 18:07:10|570.93|568.53|570.93|568.53|570.93|568.53|570.75|568.35|0
1636135640000|2021-11-05 18:07:20|570.75|568.35|570.57|568.17|570.75|568.35|570.57|568.17|0
1636135650000|2021-11-05 18:07:30|570.38|567.98|570.38|567.98|570.57|568.17|570.38|567.98|0
1636135660000|2021-11-05 18:07:40|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1636135670000|2021-11-05 18:07:50|570.75|568.35|570.75|568.35|570.75|568.35|570.38|567.98|0
1636135680000|2021-11-05 18:08:00|570.57|568.17|570.75|568.35|570.75|568.35|570.57|568.17|0
1636135690000|2021-11-05 18:08:10|570.57|568.17|570.75|568.35|570.75|568.35|570.38|567.98|0
1636135700000|2021-11-05 18:08:20|570.56|568.16|570.56|568.16|570.65|568.25|570.56|568.16|0
1636135720000|2021-11-05 18:08:40|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1636135730000|2021-11-05 18:08:50|570.93|568.53|570.93|568.53|570.93|568.53|570.93|568.53|0
1636135740000|2021-11-05 18:09:00|570.75|568.35|570.56|568.16|570.75|568.35|570.56|568.16|0
1636135750000|2021-11-05 18:09:10|570.75|568.35|570.93|568.53|570.93|568.53|570.75|568.35|0
1636135760000|2021-11-05 18:09:20|571.12|568.72|571.3|568.9|571.3|568.9|571.12|568.72|0
1636135770000|2021-11-05 18:09:30|571.12|568.72|570.56|568.16|571.12|568.72|570.56|568.16|0
1636135780000|2021-11-05 18:09:40|570.38|567.98|570.56|568.16|570.56|568.16|570.38|567.98|0
1636135790000|2021-11-05 18:09:50|570.2|567.8|570.2|567.8|570.38|567.98|570.2|567.8|0
1636135800000|2021-11-05 18:10:00|569.83|567.43|569.83|567.43|569.83|567.43|569.83|567.43|0
1636135810000|2021-11-05 18:10:10|569.46|567.06|569.28|566.88|569.46|567.06|569.28|566.88|0
1636135820000|2021-11-05 18:10:20|569.46|567.06|570.01|567.61|570.01|567.61|569.46|567.06|0
1636135830000|2021-11-05 18:10:30|570.2|567.8|570.2|567.8|570.2|567.8|570.01|567.61|0
1636135840000|2021-11-05 18:10:40|570.38|567.98|570.2|567.8|570.38|567.98|570.2|567.8|0
1636135850000|2021-11-05 18:10:50|570.01|567.61|570.01|567.61|570.2|567.8|570.01|567.61|0
1636135860000|2021-11-05 18:11:00|570.38|567.98|570.38|567.98|570.38|567.98|570.2|567.8|0
1636135870000|2021-11-05 18:11:10|570.2|567.8|570.38|567.98|570.38|567.98|570.2|567.8|0
1636135880000|2021-11-05 18:11:20|570.56|568.16|570.56|568.16|570.56|568.16|570.38|567.98|0
1636135890000|2021-11-05 18:11:30|570.75|568.35|570.56|568.16|570.75|568.35|570.56|568.16|0
1636135900000|2021-11-05 18:11:40|570.75|568.35|570.93|568.53|570.93|568.53|570.75|568.35|0
1636135910000|2021-11-05 18:11:50|571.12|568.72|571.12|568.72|571.12|568.72|570.93|568.53|0
1636135920000|2021-11-05 18:12:00|571.3|568.9|571.3|568.9|571.48|569.08|571.3|568.9|0
1636135930000|2021-11-05 18:12:10|571.48|569.08|571.67|569.27|571.67|569.27|571.48|569.08|0
1636135940000|2021-11-05 18:12:20|571.48|569.08|571.2|568.8|571.48|569.08|571.11|568.71|0
1636135950000|2021-11-05 18:12:30|571.11|568.71|571.48|569.08|571.48|569.08|571.11|568.71|0
1636135960000|2021-11-05 18:12:40|571.3|568.9|571.67|569.27|571.67|569.27|571.3|568.9|0
1636135970000|2021-11-05 18:12:50|571.48|569.08|571.67|569.27|571.67|569.27|571.3|568.9|0
1636135980000|2021-11-05 18:13:00|571.48|569.08|570.93|568.53|571.48|569.08|570.93|568.53|0
1636135990000|2021-11-05 18:13:10|571.11|568.71|571.3|568.9|571.48|569.08|571.11|568.71|0
1636136000000|2021-11-05 18:13:20|571.11|568.71|570.93|568.53|571.11|568.71|570.93|568.53|0
1636136010000|2021-11-05 18:13:30|571.11|568.71|571.3|568.9|571.3|568.9|571.11|568.71|0
1636136020000|2021-11-05 18:13:40|571.11|568.71|571.11|568.71|571.3|568.9|571.11|568.71|0
1636136030000|2021-11-05 18:13:50|571.3|568.9|571.11|568.71|571.3|568.9|571.11|568.71|0
1636136040000|2021-11-05 18:14:00|570.93|568.53|571.3|568.9|571.3|568.9|570.93|568.53|0
1636136050000|2021-11-05 18:14:10|571.48|569.08|571.11|568.71|571.48|569.08|571.11|568.71|0
1636136060000|2021-11-05 18:14:20|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1636136080000|2021-11-05 18:14:40|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1636136090000|2021-11-05 18:14:50|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1636136100000|2021-11-05 18:15:00|571.11|568.71|571.3|568.9|571.3|568.9|571.11|568.71|0
1636136110000|2021-11-05 18:15:10|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1636136120000|2021-11-05 18:15:20|571.3|568.9|571.3|568.9|571.48|569.08|571.3|568.9|0
1636136130000|2021-11-05 18:15:30|571.11|568.71|570.75|568.35|571.11|568.71|570.75|568.35|0
1636136140000|2021-11-05 18:15:40|570.56|568.16|570.75|568.35|570.75|568.35|570.56|568.16|0
1636136150000|2021-11-05 18:15:50|570.93|568.53|570.93|568.53|570.93|568.53|570.93|568.53|0
1636136160000|2021-11-05 18:16:00|571.11|568.71|571.48|569.08|571.48|569.08|571.11|568.71|0
1636136180000|2021-11-05 18:16:20|571.67|569.27|571.48|569.08|571.67|569.27|571.48|569.08|0
1636136190000|2021-11-05 18:16:30|573.57|571.17|571.17|568.77|573.57|571.17|569.79|567.39|0
1636136200000|2021-11-05 18:16:40|570.99|568.59|571.54|569.14|571.54|569.14|570.99|568.59|0
1636136210000|2021-11-05 18:16:50|571.35|568.95|571.17|568.77|571.35|568.95|571.17|568.77|0
1636136220000|2021-11-05 18:17:00|570.99|568.59|570.99|568.59|570.99|568.59|570.8|568.4|0
1636136230000|2021-11-05 18:17:10|571.17|568.77|570.99|568.59|571.35|568.95|570.99|568.59|0
1636136240000|2021-11-05 18:17:20|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1636136250000|2021-11-05 18:17:30|571.35|568.95|571.17|568.77|571.35|568.95|571.17|568.77|0
1636136260000|2021-11-05 18:17:40|571.07|568.67|570.99|568.59|571.17|568.77|570.99|568.59|0
1636136270000|2021-11-05 18:17:50|571.17|568.77|571.17|568.77|571.17|568.77|570.99|568.59|0
1636136280000|2021-11-05 18:18:00|571.35|568.95|570.99|568.59|571.35|568.95|570.99|568.59|0
1636136290000|2021-11-05 18:18:10|571.17|568.77|570.99|568.59|571.17|568.77|570.99|568.59|0
1636136300000|2021-11-05 18:18:20|571.17|568.77|571.35|568.95|571.35|568.95|571.17|568.77|0
1636136310000|2021-11-05 18:18:30|571.54|569.14|571.54|569.14|571.54|569.14|571.54|569.14|0
1636136320000|2021-11-05 18:18:40|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1636136330000|2021-11-05 18:18:50|571.54|569.14|571.54|569.14|571.54|569.14|571.35|568.95|0
1636136340000|2021-11-05 18:19:00|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1636136350000|2021-11-05 18:19:10|571.17|568.77|571.35|568.95|571.35|568.95|571.17|568.77|0
1636136360000|2021-11-05 18:19:20|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1636136370000|2021-11-05 18:19:30|571.35|568.95|571.35|568.95|571.54|569.14|571.35|568.95|0
1636136390000|2021-11-05 18:19:50|571.54|569.14|571.35|568.95|571.54|569.14|571.35|568.95|0
1636136400000|2021-11-05 18:20:00|571.17|568.77|571.35|568.95|571.35|568.95|571.17|568.77|0
1636136410000|2021-11-05 18:20:10|571.17|568.77|571.54|569.14|571.54|569.14|571.17|568.77|0
1636136420000|2021-11-05 18:20:20|571.72|569.32|571.35|568.95|571.72|569.32|571.35|568.95|0
1636136430000|2021-11-05 18:20:30|571.17|568.77|570.8|568.4|571.17|568.77|570.8|568.4|0
1636136440000|2021-11-05 18:20:40|570.62|568.22|570.62|568.22|570.62|568.22|570.62|568.22|0
1636136450000|2021-11-05 18:20:50|570.8|568.4|570.98|568.58|570.98|568.58|570.8|568.4|0
1636136460000|2021-11-05 18:21:00|570.8|568.4|570.62|568.22|570.8|568.4|570.43|568.03|0
1636136470000|2021-11-05 18:21:10|570.8|568.4|570.8|568.4|570.8|568.4|570.62|568.22|0
1636136480000|2021-11-05 18:21:20|570.62|568.22|570.43|568.03|570.62|568.22|570.43|568.03|0
1636136490000|2021-11-05 18:21:30|570.62|568.22|570.43|568.03|570.62|568.22|570.43|568.03|0
1636136500000|2021-11-05 18:21:40|570.62|568.22|570.62|568.22|570.62|568.22|570.62|568.22|0
1636136520000|2021-11-05 18:22:00|570.8|568.4|570.43|568.03|570.8|568.4|570.43|568.03|0
1636136530000|2021-11-05 18:22:10|570.25|567.85|569.7|567.3|570.25|567.85|569.7|567.3|0
1636136540000|2021-11-05 18:22:20|569.51|567.11|569.51|567.11|569.7|567.3|569.51|567.11|0
1636136550000|2021-11-05 18:22:30|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1636136560000|2021-11-05 18:22:40|569.51|567.11|569.88|567.48|569.88|567.48|569.51|567.11|0
1636136570000|2021-11-05 18:22:50|569.7|567.3|568.96|566.56|569.7|567.3|568.96|566.56|0
1636136580000|2021-11-05 18:23:00|568.78|566.38|569.51|567.11|569.51|567.11|568.78|566.38|0
1636136590000|2021-11-05 18:23:10|569.33|566.93|569.7|567.3|569.7|567.3|569.33|566.93|0
1636136600000|2021-11-05 18:23:20|569.51|567.11|569.88|567.48|569.88|567.48|569.51|567.11|0
1636136610000|2021-11-05 18:23:30|570.06|567.66|569.7|567.3|570.06|567.66|569.7|567.3|0
1636136620000|2021-11-05 18:23:40|569.88|567.48|569.7|567.3|569.88|567.48|569.7|567.3|0
1636136630000|2021-11-05 18:23:50|569.88|567.48|569.7|567.3|569.88|567.48|569.7|567.3|0
1636136640000|2021-11-05 18:24:00|569.14|566.74|568.78|566.38|569.14|566.74|568.78|566.38|0
1636136650000|2021-11-05 18:24:10|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1636136660000|2021-11-05 18:24:20|569.14|566.74|568.96|566.56|569.14|566.74|568.96|566.56|0
1636136670000|2021-11-05 18:24:30|568.59|566.19|568.41|566.01|568.78|566.38|568.41|566.01|0
1636136680000|2021-11-05 18:24:40|568.23|565.83|568.23|565.83|568.41|566.01|568.23|565.83|0
1636136690000|2021-11-05 18:24:50|567.86|565.46|567.86|565.46|568.04|565.64|567.86|565.46|0
1636136700000|2021-11-05 18:25:00|568.04|565.64|568.04|565.64|568.23|565.83|568.04|565.64|0
1636136710000|2021-11-05 18:25:10|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1636136720000|2021-11-05 18:25:20|567.67|565.27|567.67|565.27|567.86|565.46|567.67|565.27|0
1636136730000|2021-11-05 18:25:30|567.86|565.46|568.04|565.64|568.04|565.64|567.86|565.46|0
1636136740000|2021-11-05 18:25:40|568.59|566.19|568.96|566.56|568.96|566.56|568.59|566.19|0
1636136750000|2021-11-05 18:25:50|568.78|566.38|568.41|566.01|568.78|566.38|568.41|566.01|0
1636136760000|2021-11-05 18:26:00|568.22|565.82|568.04|565.64|568.22|565.82|568.04|565.64|0
1636136770000|2021-11-05 18:26:10|568.22|565.82|567.67|565.27|568.22|565.82|567.67|565.27|0
1636136780000|2021-11-05 18:26:20|567.49|565.09|567.86|565.46|567.86|565.46|567.49|565.09|0
1636136790000|2021-11-05 18:26:30|567.67|565.27|567.76|565.36|567.86|565.46|567.67|565.27|0
1636136800000|2021-11-05 18:26:40|567.86|565.46|567.86|565.46|567.86|565.46|567.49|565.09|0
1636136810000|2021-11-05 18:26:50|567.67|565.27|567.86|565.46|568.04|565.64|567.67|565.27|0
1636136820000|2021-11-05 18:27:00|568.41|566.01|568.78|566.38|568.96|566.56|568.41|566.01|0
1636136830000|2021-11-05 18:27:10|568.96|566.56|568.78|566.38|568.96|566.56|568.78|566.38|0
1636136840000|2021-11-05 18:27:20|569.14|566.74|568.78|566.38|569.14|566.74|568.78|566.38|0
1636136850000|2021-11-05 18:27:30|568.96|566.56|568.78|566.38|568.96|566.56|568.78|566.38|0
1636136860000|2021-11-05 18:27:40|568.96|566.56|568.78|566.38|568.96|566.56|568.59|566.19|0
1636136870000|2021-11-05 18:27:50|568.96|566.56|569.14|566.74|569.14|566.74|568.78|566.38|0
1636136880000|2021-11-05 18:28:00|568.96|566.56|568.96|566.56|568.96|566.56|568.77|566.37|0
1636136890000|2021-11-05 18:28:10|569.14|566.74|568.96|566.56|569.33|566.93|568.96|566.56|0
1636136900000|2021-11-05 18:28:20|569.14|566.74|568.96|566.56|569.14|566.74|568.96|566.56|0
1636136910000|2021-11-05 18:28:30|568.77|566.37|569.14|566.74|569.14|566.74|568.77|566.37|0
1636136920000|2021-11-05 18:28:40|569.51|567.11|569.88|567.48|569.88|567.48|569.33|566.93|0
1636136930000|2021-11-05 18:28:50|570.06|567.66|569.88|567.48|570.06|567.66|569.88|567.48|0
1636136940000|2021-11-05 18:29:00|570.06|567.66|570.24|567.84|570.24|567.84|570.06|567.66|0
1636136950000|2021-11-05 18:29:10|570.43|568.03|570.43|568.03|570.43|568.03|570.24|567.84|0
1636136960000|2021-11-05 18:29:20|570.24|567.84|570.8|568.4|570.8|568.4|570.24|567.84|0
1636136970000|2021-11-05 18:29:30|570.61|568.21|570.98|568.58|570.98|568.58|570.61|568.21|0
1636136980000|2021-11-05 18:29:40|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1636136990000|2021-11-05 18:29:50|570.98|568.58|571.16|568.76|571.16|568.76|570.98|568.58|0
1636137000000|2021-11-05 18:30:00|570.98|568.58|570.98|568.58|571.16|568.76|570.98|568.58|0
1636137010000|2021-11-05 18:30:10|570.61|568.21|570.43|568.03|570.61|568.21|570.24|567.84|0
1636137020000|2021-11-05 18:30:20|570.24|567.84|570.43|568.03|570.43|568.03|570.24|567.84|0
1636137030000|2021-11-05 18:30:30|570.61|568.21|570.61|568.21|570.8|568.4|570.61|568.21|0
1636137040000|2021-11-05 18:30:40|570.43|568.03|570.06|567.66|570.43|568.03|570.06|567.66|0
1636137050000|2021-11-05 18:30:50|569.88|567.48|570.06|567.66|570.06|567.66|569.88|567.48|0
1636137060000|2021-11-05 18:31:00|569.88|567.48|570.06|567.66|570.24|567.84|569.88|567.48|0
1636137070000|2021-11-05 18:31:10|570.24|567.84|570.61|568.21|570.61|568.21|570.24|567.84|0
1636137080000|2021-11-05 18:31:20|570.52|568.12|570.24|567.84|570.52|568.12|570.24|567.84|0
1636137090000|2021-11-05 18:31:30|570.43|568.03|570.43|568.03|570.43|568.03|570.43|568.03|0
1636137100000|2021-11-05 18:31:40|570.24|567.84|570.24|567.84|570.24|567.84|570.24|567.84|0
1636137110000|2021-11-05 18:31:50|570.43|568.03|570.43|568.03|570.43|568.03|570.43|568.03|0
1636137120000|2021-11-05 18:32:00|570.24|567.84|570.43|568.03|570.43|568.03|570.24|567.84|0
1636137130000|2021-11-05 18:32:10|570.24|567.84|570.8|568.4|570.8|568.4|570.24|567.84|0
1636137140000|2021-11-05 18:32:20|570.61|568.21|570.61|568.21|570.8|568.4|570.61|568.21|0
1636137150000|2021-11-05 18:32:30|570.43|568.03|570.61|568.21|570.61|568.21|570.43|568.03|0
1636137160000|2021-11-05 18:32:40|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1636137170000|2021-11-05 18:32:50|570.98|568.58|570.8|568.4|570.98|568.58|570.8|568.4|0
1636137180000|2021-11-05 18:33:00|570.98|568.58|571.35|568.95|571.35|568.95|570.98|568.58|0
1636137190000|2021-11-05 18:33:10|571.16|568.76|571.16|568.76|571.16|568.76|570.98|568.58|0
1636137200000|2021-11-05 18:33:20|570.98|568.58|570.79|568.39|570.98|568.58|570.79|568.39|0
1636137210000|2021-11-05 18:33:30|570.98|568.58|571.16|568.76|571.16|568.76|570.79|568.39|0
1636137220000|2021-11-05 18:33:40|571.35|568.95|571.16|568.76|571.35|568.95|571.16|568.76|0
1636137240000|2021-11-05 18:34:00|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1636137250000|2021-11-05 18:34:10|571.16|568.76|570.79|568.39|571.16|568.76|570.79|568.39|0
1636137260000|2021-11-05 18:34:20|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1636137280000|2021-11-05 18:34:40|570.79|568.39|570.98|568.58|570.98|568.58|570.79|568.39|0
1636137290000|2021-11-05 18:34:50|570.79|568.39|570.61|568.21|570.79|568.39|570.61|568.21|0
1636137300000|2021-11-05 18:35:00|570.79|568.39|570.43|568.03|570.79|568.39|570.43|568.03|0
1636137310000|2021-11-05 18:35:10|570.24|567.84|569.69|567.29|570.24|567.84|569.69|567.29|0
1636137320000|2021-11-05 18:35:20|569.6|567.2|569.51|567.11|569.6|567.2|569.32|566.92|0
1636137330000|2021-11-05 18:35:30|569.14|566.74|569.32|566.92|569.51|567.11|569.14|566.74|0
1636137340000|2021-11-05 18:35:40|569.14|566.74|568.96|566.56|569.14|566.74|568.77|566.37|0
1636137350000|2021-11-05 18:35:50|568.59|566.19|568.77|566.37|568.96|566.56|568.59|566.19|0
1636137360000|2021-11-05 18:36:00|569.14|566.74|569.51|567.11|569.51|567.11|569.14|566.74|0
1636137370000|2021-11-05 18:36:10|569.69|567.29|569.69|567.29|569.69|567.29|569.51|567.11|0
1636137380000|2021-11-05 18:36:20|569.87|567.47|569.69|567.29|569.87|567.47|569.69|567.29|0
1636137390000|2021-11-05 18:36:30|569.51|567.11|569.51|567.11|569.51|567.11|569.51|567.11|0
1636137400000|2021-11-05 18:36:40|569.69|567.29|571.07|568.67|571.07|568.67|569.69|567.29|0
1636137410000|2021-11-05 18:36:50|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1636137420000|2021-11-05 18:37:00|571.44|569.04|571.44|569.04|571.62|569.22|571.44|569.04|0
1636137430000|2021-11-05 18:37:10|571.62|569.22|571.07|568.67|571.62|569.22|571.07|568.67|0
1636137440000|2021-11-05 18:37:20|571.26|568.86|571.62|569.22|571.62|569.22|571.26|568.86|0
1636137450000|2021-11-05 18:37:30|571.71|569.31|571.62|569.22|571.71|569.31|571.62|569.22|0
1636137460000|2021-11-05 18:37:40|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636137470000|2021-11-05 18:37:50|571.62|569.22|571.62|569.22|571.81|569.41|571.62|569.22|0
1636137480000|2021-11-05 18:38:00|571.81|569.41|572.36|569.96|572.36|569.96|571.81|569.41|0
1636137490000|2021-11-05 18:38:10|572.17|569.77|572.17|569.77|572.17|569.77|571.99|569.59|0
1636137500000|2021-11-05 18:38:20|571.99|569.59|571.99|569.59|572.17|569.77|571.99|569.59|0
1636137510000|2021-11-05 18:38:30|572.17|569.77|572.17|569.77|572.17|569.77|572.17|569.77|0
1636137520000|2021-11-05 18:38:40|571.99|569.59|572.17|569.77|572.17|569.77|571.99|569.59|0
1636137530000|2021-11-05 18:38:50|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1636137540000|2021-11-05 18:39:00|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636137550000|2021-11-05 18:39:10|572.36|569.96|572.36|569.96|572.36|569.96|572.17|569.77|0
1636137560000|2021-11-05 18:39:20|572.17|569.77|571.81|569.41|572.17|569.77|571.81|569.41|0
1636137570000|2021-11-05 18:39:30|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1636137580000|2021-11-05 18:39:40|572.54|570.14|572.36|569.96|572.54|570.14|572.36|569.96|0
1636137590000|2021-11-05 18:39:50|572.17|569.77|571.99|569.59|572.17|569.77|571.99|569.59|0
1636137600000|2021-11-05 18:40:00|572.08|569.68|572.36|569.96|572.36|569.96|571.99|569.59|0
1636137610000|2021-11-05 18:40:10|572.17|569.77|572.36|569.96|572.36|569.96|572.17|569.77|0
1636137620000|2021-11-05 18:40:20|572.54|570.14|572.17|569.77|572.54|570.14|572.17|569.77|0
1636137630000|2021-11-05 18:40:30|572.36|569.96|572.17|569.77|572.36|569.96|572.17|569.77|0
1636137640000|2021-11-05 18:40:40|571.99|569.59|572.17|569.77|572.17|569.77|571.99|569.59|0
1636137650000|2021-11-05 18:40:50|571.99|569.59|571.44|569.04|571.99|569.59|571.44|569.04|0
1636137660000|2021-11-05 18:41:00|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1636137670000|2021-11-05 18:41:10|571.81|569.41|571.99|569.59|571.99|569.59|571.81|569.41|0
1636137680000|2021-11-05 18:41:20|571.81|569.41|571.81|569.41|571.81|569.41|571.62|569.22|0
1636137690000|2021-11-05 18:41:30|571.99|569.59|571.99|569.59|571.99|569.59|571.81|569.41|0
1636137700000|2021-11-05 18:41:40|571.81|569.41|571.99|569.59|571.99|569.59|571.81|569.41|0
1636137710000|2021-11-05 18:41:50|571.81|569.41|572.17|569.77|572.17|569.77|571.81|569.41|0
1636137720000|2021-11-05 18:42:00|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1636137730000|2021-11-05 18:42:10|571.81|569.41|571.99|569.59|571.99|569.59|571.81|569.41|0
1636137740000|2021-11-05 18:42:20|572.17|569.77|572.17|569.77|572.17|569.77|571.99|569.59|0
1636137750000|2021-11-05 18:42:30|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1636137760000|2021-11-05 18:42:40|572.17|569.77|571.99|569.59|572.17|569.77|571.99|569.59|0
1636137770000|2021-11-05 18:42:50|571.8|569.4|570.89|568.49|571.8|569.4|570.89|568.49|0
1636137780000|2021-11-05 18:43:00|571.07|568.67|571.62|569.22|571.62|569.22|571.07|568.67|0
1636137790000|2021-11-05 18:43:10|571.44|569.04|571.62|569.22|571.62|569.22|571.44|569.04|0
1636137800000|2021-11-05 18:43:20|571.8|569.4|571.62|569.22|571.8|569.4|571.62|569.22|0
1636137810000|2021-11-05 18:43:30|571.8|569.4|571.8|569.4|571.8|569.4|571.62|569.22|0
1636137820000|2021-11-05 18:43:40|571.99|569.59|571.8|569.4|571.99|569.59|571.8|569.4|0
1636137830000|2021-11-05 18:43:50|571.99|569.59|571.62|569.22|571.99|569.59|571.62|569.22|0
1636137840000|2021-11-05 18:44:00|571.44|569.04|571.8|569.4|571.8|569.4|571.44|569.04|0
1636137850000|2021-11-05 18:44:10|571.44|569.04|571.62|569.22|571.62|569.22|571.44|569.04|0
1636137860000|2021-11-05 18:44:20|571.52|569.12|571.62|569.22|571.62|569.22|571.44|569.04|0
1636137870000|2021-11-05 18:44:30|571.8|569.4|571.62|569.22|571.8|569.4|571.62|569.22|0
1636137880000|2021-11-05 18:44:40|571.8|569.4|571.62|569.22|571.8|569.4|571.62|569.22|0
1636137890000|2021-11-05 18:44:50|571.44|569.04|571.62|569.22|571.62|569.22|571.44|569.04|0
1636137900000|2021-11-05 18:45:00|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1636137910000|2021-11-05 18:45:10|571.62|569.22|571.8|569.4|571.8|569.4|571.62|569.22|0
1636137920000|2021-11-05 18:45:20|572.17|569.77|572.54|570.14|572.54|570.14|572.17|569.77|0
1636137930000|2021-11-05 18:45:30|572.36|569.96|572.17|569.77|572.36|569.96|572.17|569.77|0
1636137940000|2021-11-05 18:45:40|572.26|569.86|572.54|570.14|572.54|570.14|572.17|569.77|0
1636137950000|2021-11-05 18:45:50|572.36|569.96|572.54|570.14|572.54|570.14|572.36|569.96|0
1636137960000|2021-11-05 18:46:00|572.36|569.96|572.35|569.95|572.54|570.14|572.35|569.95|0
1636137970000|2021-11-05 18:46:10|572.54|570.14|572.17|569.77|572.54|570.14|572.17|569.77|0
1636137980000|2021-11-05 18:46:20|571.99|569.59|571.8|569.4|571.99|569.59|571.8|569.4|0
1636137990000|2021-11-05 18:46:30|571.99|569.59|571.99|569.59|571.99|569.59|571.8|569.4|0
1636138000000|2021-11-05 18:46:40|571.62|569.22|571.99|569.59|571.99|569.59|571.62|569.22|0
1636138010000|2021-11-05 18:46:50|571.8|569.4|571.62|569.22|571.8|569.4|571.62|569.22|0
1636138020000|2021-11-05 18:47:00|571.71|569.31|572.72|570.32|572.72|570.32|571.71|569.31|0
1636138030000|2021-11-05 18:47:10|572.54|570.14|572.72|570.32|572.72|570.32|572.54|570.14|0
1636138040000|2021-11-05 18:47:20|572.91|570.51|573.09|570.69|573.09|570.69|572.91|570.51|0
1636138050000|2021-11-05 18:47:30|573.27|570.87|573.27|570.87|573.27|570.87|573.09|570.69|0
1636138060000|2021-11-05 18:47:40|573.09|570.69|573.27|570.87|573.27|570.87|573.09|570.69|0
1636138070000|2021-11-05 18:47:50|573.09|570.69|573.27|570.87|573.27|570.87|573.09|570.69|0
1636138080000|2021-11-05 18:48:00|573.09|570.69|572.91|570.51|573.09|570.69|572.91|570.51|0
1636138090000|2021-11-05 18:48:10|573.09|570.69|572.91|570.51|573.09|570.69|572.91|570.51|0
1636138100000|2021-11-05 18:48:20|572.72|570.32|572.35|569.95|572.72|570.32|572.35|569.95|0
1636138110000|2021-11-05 18:48:30|572.17|569.77|572.35|569.95|572.35|569.95|572.17|569.77|0
1636138130000|2021-11-05 18:48:50|572.44|570.04|572.54|570.14|572.54|570.14|572.44|570.04|0
1636138140000|2021-11-05 18:49:00|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1636138150000|2021-11-05 18:49:10|572.54|570.14|572.35|569.95|572.54|570.14|572.35|569.95|0
1636138160000|2021-11-05 18:49:20|572.72|570.32|572.54|570.14|572.72|570.32|572.54|570.14|0
1636138170000|2021-11-05 18:49:30|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1636138180000|2021-11-05 18:49:40|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636138190000|2021-11-05 18:49:50|572.63|570.23|572.35|569.95|572.63|570.23|572.35|569.95|0
1636138200000|2021-11-05 18:50:00|572.54|570.14|572.72|570.32|572.72|570.32|572.54|570.14|0
1636138210000|2021-11-05 18:50:10|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1636138230000|2021-11-05 18:50:30|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1636138240000|2021-11-05 18:50:40|572.63|570.23|572.9|570.5|572.9|570.5|572.63|570.23|0
1636138250000|2021-11-05 18:50:50|573.09|570.69|572.9|570.5|573.09|570.69|572.9|570.5|0
1636138260000|2021-11-05 18:51:00|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1636138270000|2021-11-05 18:51:10|572.54|570.14|572.72|570.32|572.72|570.32|572.54|570.14|0
1636138280000|2021-11-05 18:51:20|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1636138290000|2021-11-05 18:51:30|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636138300000|2021-11-05 18:51:40|572.35|569.95|572.54|570.14|572.54|570.14|572.35|569.95|0
1636138310000|2021-11-05 18:51:50|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1636138320000|2021-11-05 18:52:00|572.17|569.77|572.17|569.77|572.35|569.95|572.17|569.77|0
1636138330000|2021-11-05 18:52:10|572.35|569.95|572.17|569.77|572.35|569.95|572.17|569.77|0
1636138340000|2021-11-05 18:52:20|572.35|569.95|571.98|569.58|572.35|569.95|571.98|569.58|0
1636138350000|2021-11-05 18:52:30|571.8|569.4|571.98|569.58|571.98|569.58|571.8|569.4|0
1636138360000|2021-11-05 18:52:40|571.8|569.4|571.8|569.4|571.98|569.58|571.8|569.4|0
1636138370000|2021-11-05 18:52:50|571.62|569.22|571.43|569.03|571.62|569.22|571.43|569.03|0
1636138380000|2021-11-05 18:53:00|571.62|569.22|571.62|569.22|571.62|569.22|571.43|569.03|0
1636138390000|2021-11-05 18:53:10|571.8|569.4|571.98|569.58|571.98|569.58|571.8|569.4|0
1636138400000|2021-11-05 18:53:20|572.17|569.77|572.35|569.95|572.35|569.95|572.17|569.77|0
1636138410000|2021-11-05 18:53:30|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636138420000|2021-11-05 18:53:40|572.17|569.77|572.35|569.95|572.35|569.95|572.17|569.77|0
1636138430000|2021-11-05 18:53:50|572.44|570.04|572.72|570.32|572.9|570.5|572.44|570.04|0
1636138440000|2021-11-05 18:54:00|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636138450000|2021-11-05 18:54:10|572.17|569.77|572.72|570.32|572.72|570.32|572.17|569.77|0
1636138460000|2021-11-05 18:54:20|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1636138470000|2021-11-05 18:54:30|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1636138480000|2021-11-05 18:54:40|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636138490000|2021-11-05 18:54:50|572.72|570.32|573.09|570.69|573.09|570.69|572.72|570.32|0
1636138510000|2021-11-05 18:55:10|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1636138520000|2021-11-05 18:55:20|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1636138540000|2021-11-05 18:55:40|573.17|570.77|573.09|570.69|573.17|570.77|573.09|570.69|0
1636138550000|2021-11-05 18:55:50|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1636138560000|2021-11-05 18:56:00|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1636138570000|2021-11-05 18:56:10|572.53|570.13|572.53|570.13|572.53|570.13|572.35|569.95|0
1636138580000|2021-11-05 18:56:20|572.72|570.32|572.35|569.95|572.72|570.32|572.35|569.95|0
1636138590000|2021-11-05 18:56:30|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1636138600000|2021-11-05 18:56:40|572.35|569.95|572.53|570.13|572.53|570.13|572.35|569.95|0
1636138610000|2021-11-05 18:56:50|572.35|569.95|572.25|569.85|572.35|569.95|572.25|569.85|0
1636138620000|2021-11-05 18:57:00|572.17|569.77|572.25|569.85|572.35|569.95|572.17|569.77|0
1636138630000|2021-11-05 18:57:10|572.17|569.77|571.98|569.58|572.17|569.77|571.98|569.58|0
1636138640000|2021-11-05 18:57:20|571.89|569.49|571.8|569.4|571.98|569.58|571.8|569.4|0
1636138650000|2021-11-05 18:57:30|571.98|569.58|572.17|569.77|572.17|569.77|571.98|569.58|0
1636138660000|2021-11-05 18:57:40|571.98|569.58|572.35|569.95|572.35|569.95|571.98|569.58|0
1636138670000|2021-11-05 18:57:50|572.53|570.13|572.35|569.95|572.53|570.13|572.35|569.95|0
1636138680000|2021-11-05 18:58:00|572.17|569.77|572.35|569.95|572.53|570.13|572.17|569.77|0
1636138690000|2021-11-05 18:58:10|572.53|570.13|572.35|569.95|572.53|570.13|572.35|569.95|0
1636138700000|2021-11-05 18:58:20|572.53|570.13|572.72|570.32|572.72|570.32|572.53|570.13|0
1636138710000|2021-11-05 18:58:30|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636138720000|2021-11-05 18:58:40|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1636138730000|2021-11-05 18:58:50|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1636138740000|2021-11-05 18:59:00|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1636138750000|2021-11-05 18:59:10|572.72|570.32|572.53|570.13|572.72|570.32|572.53|570.13|0
1636138760000|2021-11-05 18:59:20|572.72|570.32|572.17|569.77|572.72|570.32|572.17|569.77|0
1636138770000|2021-11-05 18:59:30|572.53|570.13|572.35|569.95|572.53|570.13|572.35|569.95|0
1636138780000|2021-11-05 18:59:40|572.44|570.04|572.53|570.13|572.53|570.13|572.44|570.04|0
1636138790000|2021-11-05 18:59:50|572.35|569.95|572.53|570.13|572.53|570.13|572.35|569.95|0
1636138800000|2021-11-05 19:00:00|573.27|570.87|572.72|570.32|573.27|570.87|572.72|570.32|0
1636138810000|2021-11-05 19:00:10|572.17|569.77|572.17|569.77|572.35|569.95|572.17|569.77|0
1636138820000|2021-11-05 19:00:20|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1636138830000|2021-11-05 19:00:30|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1636138840000|2021-11-05 19:00:40|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1636138850000|2021-11-05 19:00:50|571.8|569.4|571.61|569.21|571.8|569.4|571.61|569.21|0
1636138860000|2021-11-05 19:01:00|571.43|569.03|571.06|568.66|571.43|569.03|571.06|568.66|0
1636138870000|2021-11-05 19:01:10|570.88|568.48|570.88|568.48|571.06|568.66|570.88|568.48|0
1636138880000|2021-11-05 19:01:20|570.69|568.29|570.51|568.11|570.88|568.48|570.33|567.93|0
1636138890000|2021-11-05 19:01:30|570.33|567.93|570.23|567.83|570.33|567.93|570.14|567.74|0
1636138900000|2021-11-05 19:01:40|569.96|567.56|569.96|567.56|570.14|567.74|569.96|567.56|0
1636138910000|2021-11-05 19:01:50|569.78|567.38|569.78|567.38|569.78|567.38|569.59|567.19|0
1636138920000|2021-11-05 19:02:00|569.59|567.19|568.86|566.46|569.78|567.38|568.86|566.46|0
1636138930000|2021-11-05 19:02:10|568.68|566.28|568.49|566.09|568.68|566.28|568.49|566.09|0
1636138940000|2021-11-05 19:02:20|568.68|566.28|568.31|565.91|568.68|566.28|568.31|565.91|0
1636138950000|2021-11-05 19:02:30|568.13|565.73|567.58|565.18|568.13|565.73|567.58|565.18|0
1636138960000|2021-11-05 19:02:40|567.76|565.36|568.13|565.73|568.13|565.73|567.76|565.36|0
1636138970000|2021-11-05 19:02:50|567.94|565.54|567.58|565.18|567.94|565.54|567.58|565.18|0
1636138980000|2021-11-05 19:03:00|567.39|564.99|567.76|565.36|567.76|565.36|567.39|564.99|0
1636138990000|2021-11-05 19:03:10|567.58|565.18|568.13|565.73|568.13|565.73|567.58|565.18|0
1636139000000|2021-11-05 19:03:20|567.94|565.54|568.68|566.28|568.68|566.28|567.94|565.54|0
1636139010000|2021-11-05 19:03:30|569.04|566.64|568.86|566.46|569.04|566.64|568.68|566.28|0
1636139020000|2021-11-05 19:03:40|568.49|566.09|568.49|566.09|568.68|566.28|568.31|565.91|0
1636139030000|2021-11-05 19:03:50|568.13|565.73|568.13|565.73|568.13|565.73|567.94|565.54|0
1636139040000|2021-11-05 19:04:00|567.94|565.54|568.31|565.91|568.68|566.28|567.94|565.54|0
1636139050000|2021-11-05 19:04:10|568.49|566.09|568.68|566.28|568.86|566.46|568.49|566.09|0
1636139060000|2021-11-05 19:04:20|568.86|566.46|568.49|566.09|568.86|566.46|568.31|565.91|0
1636139070000|2021-11-05 19:04:30|568.31|565.91|568.49|566.09|568.49|566.09|568.13|565.73|0
1636139080000|2021-11-05 19:04:40|568.68|566.28|568.49|566.09|568.68|566.28|568.49|566.09|0
1636139090000|2021-11-05 19:04:50|568.31|565.91|568.68|566.28|568.68|566.28|568.31|565.91|0
1636139100000|2021-11-05 19:05:00|568.49|566.09|568.31|565.91|568.49|566.09|568.31|565.91|0
1636139110000|2021-11-05 19:05:10|568.12|565.72|567.94|565.54|568.12|565.72|567.94|565.54|0
1636139120000|2021-11-05 19:05:20|568.12|565.72|567.58|565.18|568.12|565.72|567.58|565.18|0
1636139130000|2021-11-05 19:05:30|567.76|565.36|567.94|565.54|567.94|565.54|567.76|565.36|0
1636139140000|2021-11-05 19:05:40|568.12|565.72|568.49|566.09|568.49|566.09|567.94|565.54|0
1636139150000|2021-11-05 19:05:50|568.67|566.27|568.86|566.46|568.86|566.46|568.67|566.27|0
1636139160000|2021-11-05 19:06:00|568.49|566.09|568.76|566.36|568.76|566.36|568.49|566.09|0
1636139170000|2021-11-05 19:06:10|568.86|566.46|569.41|567.01|569.41|567.01|568.86|566.46|0
1636139180000|2021-11-05 19:06:20|569.59|567.19|569.59|567.19|569.59|567.19|569.41|567.01|0
1636139190000|2021-11-05 19:06:30|569.77|567.37|569.96|567.56|569.96|567.56|569.59|567.19|0
1636139200000|2021-11-05 19:06:40|569.77|567.37|570.05|567.65|570.05|567.65|569.77|567.37|0
1636139210000|2021-11-05 19:06:50|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1636139220000|2021-11-05 19:07:00|569.77|567.37|570.14|567.74|570.14|567.74|569.77|567.37|0
1636139230000|2021-11-05 19:07:10|569.96|567.56|569.96|567.56|570.14|567.74|569.96|567.56|0
1636139240000|2021-11-05 19:07:20|570.33|567.93|570.33|567.93|570.33|567.93|570.14|567.74|0
1636139250000|2021-11-05 19:07:30|570.51|568.11|570.33|567.93|570.51|568.11|570.33|567.93|0
1636139260000|2021-11-05 19:07:40|570.51|568.11|570.69|568.29|570.69|568.29|570.51|568.11|0
1636139270000|2021-11-05 19:07:50|570.88|568.48|570.88|568.48|571.06|568.66|570.88|568.48|0
1636139280000|2021-11-05 19:08:00|571.06|568.66|571.06|568.66|571.06|568.66|570.88|568.48|0
1636139300000|2021-11-05 19:08:20|570.88|568.48|570.51|568.11|570.88|568.48|570.32|567.92|0
1636139310000|2021-11-05 19:08:30|570.32|567.92|570.51|568.11|570.51|568.11|570.32|567.92|0
1636139320000|2021-11-05 19:08:40|570.32|567.92|570.32|567.92|570.51|568.11|570.32|567.92|0
1636139330000|2021-11-05 19:08:50|570.14|567.74|570.32|567.92|570.32|567.92|570.14|567.74|0
1636139340000|2021-11-05 19:09:00|570.69|568.29|570.69|568.29|570.88|568.48|570.69|568.29|0
1636139350000|2021-11-05 19:09:10|570.51|568.11|570.69|568.29|570.69|568.29|570.51|568.11|0
1636139360000|2021-11-05 19:09:20|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1636139370000|2021-11-05 19:09:30|570.51|568.11|570.88|568.48|570.88|568.48|570.51|568.11|0
1636139380000|2021-11-05 19:09:40|571.06|568.66|571.24|568.84|571.24|568.84|571.06|568.66|0
1636139390000|2021-11-05 19:09:50|571.43|569.03|571.06|568.66|571.43|569.03|571.06|568.66|0
1636139400000|2021-11-05 19:10:00|571.24|568.84|571.06|568.66|571.24|568.84|571.06|568.66|0
1636139410000|2021-11-05 19:10:10|570.87|568.47|571.24|568.84|571.24|568.84|570.87|568.47|0
1636139420000|2021-11-05 19:10:20|571.61|569.21|571.61|569.21|571.79|569.39|571.61|569.21|0
1636139430000|2021-11-05 19:10:30|571.79|569.39|571.61|569.21|571.79|569.39|571.61|569.21|0
1636139450000|2021-11-05 19:10:50|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1636139460000|2021-11-05 19:11:00|571.24|568.84|571.06|568.66|571.24|568.84|571.06|568.66|0
1636139470000|2021-11-05 19:11:10|570.87|568.47|571.06|568.66|571.06|568.66|570.87|568.47|0
1636139480000|2021-11-05 19:11:20|570.87|568.47|570.51|568.11|570.87|568.47|570.51|568.11|0
1636139490000|2021-11-05 19:11:30|570.69|568.29|570.69|568.29|570.69|568.29|570.6|568.2|0
1636139500000|2021-11-05 19:11:40|570.6|568.2|571.43|569.03|571.43|569.03|570.51|568.11|0
1636139510000|2021-11-05 19:11:50|570.87|568.47|571.06|568.66|571.06|568.66|570.87|568.47|0
1636139520000|2021-11-05 19:12:00|570.87|568.47|571.43|569.03|571.43|569.03|570.87|568.47|0
1636139530000|2021-11-05 19:12:10|571.24|568.84|571.06|568.66|571.24|568.84|571.06|568.66|0
1636139540000|2021-11-05 19:12:20|570.87|568.47|570.87|568.47|571.06|568.66|570.87|568.47|0
1636139550000|2021-11-05 19:12:30|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1636139560000|2021-11-05 19:12:40|570.51|568.11|570.51|568.11|570.69|568.29|570.51|568.11|0
1636139570000|2021-11-05 19:12:50|570.69|568.29|570.87|568.47|571.24|568.84|570.69|568.29|0
1636139580000|2021-11-05 19:13:00|570.69|568.29|570.87|568.47|570.87|568.47|570.69|568.29|0
1636139590000|2021-11-05 19:13:10|571.06|568.66|571.24|568.84|571.24|568.84|571.06|568.66|0
1636139600000|2021-11-05 19:13:20|571.06|568.66|571.06|568.66|571.24|568.84|571.06|568.66|0
1636139610000|2021-11-05 19:13:30|571.24|568.84|571.24|568.84|571.24|568.84|571.06|568.66|0
1636139620000|2021-11-05 19:13:40|571.06|568.66|571.61|569.21|571.61|569.21|571.06|568.66|0
1636139630000|2021-11-05 19:13:50|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1636139640000|2021-11-05 19:14:00|571.61|569.21|571.42|569.02|571.61|569.21|571.42|569.02|0
1636139650000|2021-11-05 19:14:10|571.61|569.21|571.61|569.21|571.61|569.21|571.42|569.02|0
1636139660000|2021-11-05 19:14:20|571.79|569.39|571.61|569.21|571.79|569.39|571.61|569.21|0
1636139670000|2021-11-05 19:14:30|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1636139680000|2021-11-05 19:14:40|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1636139690000|2021-11-05 19:14:50|571.98|569.58|572.16|569.76|572.16|569.76|571.98|569.58|0
1636139700000|2021-11-05 19:15:00|571.79|569.39|571.61|569.21|571.79|569.39|571.61|569.21|0
1636139710000|2021-11-05 19:15:10|571.42|569.02|571.06|568.66|571.42|569.02|571.06|568.66|0
1636139720000|2021-11-05 19:15:20|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1636139730000|2021-11-05 19:15:30|571.06|568.66|571.24|568.84|571.24|568.84|571.06|568.66|0
1636139740000|2021-11-05 19:15:40|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1636139750000|2021-11-05 19:15:50|571.42|569.02|571.24|568.84|571.42|569.02|571.24|568.84|0
1636139760000|2021-11-05 19:16:00|571.42|569.02|570.87|568.47|571.42|569.02|570.87|568.47|0
1636139770000|2021-11-05 19:16:10|570.69|568.29|570.69|568.29|570.69|568.29|570.51|568.11|0
1636139780000|2021-11-05 19:16:20|570.87|568.47|570.69|568.29|570.87|568.47|570.51|568.11|0
1636139790000|2021-11-05 19:16:30|570.5|568.1|570.87|568.47|570.87|568.47|570.5|568.1|0
1636139800000|2021-11-05 19:16:40|570.69|568.29|570.69|568.29|570.69|568.29|570.59|568.19|0
1636139810000|2021-11-05 19:16:50|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1636139820000|2021-11-05 19:17:00|570.69|568.29|570.5|568.1|570.69|568.29|570.5|568.1|0
1636139830000|2021-11-05 19:17:10|570.14|567.74|570.32|567.92|570.32|567.92|570.14|567.74|0
1636139840000|2021-11-05 19:17:20|570.69|568.29|571.06|568.66|571.06|568.66|570.69|568.29|0
1636139850000|2021-11-05 19:17:30|571.24|568.84|571.42|569.02|571.42|569.02|571.24|568.84|0
1636139860000|2021-11-05 19:17:40|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1636139870000|2021-11-05 19:17:50|571.42|569.02|571.33|568.93|571.42|569.02|571.33|568.93|0
1636139880000|2021-11-05 19:18:00|571.24|568.84|571.06|568.66|571.42|569.02|571.06|568.66|0
1636139890000|2021-11-05 19:18:10|570.87|568.47|571.42|569.02|571.42|569.02|570.87|568.47|0
1636139900000|2021-11-05 19:18:20|571.24|568.84|571.06|568.66|571.24|568.84|571.06|568.66|0
1636139910000|2021-11-05 19:18:30|571.24|568.84|571.42|569.02|571.42|569.02|571.24|568.84|0
1636139920000|2021-11-05 19:18:40|571.61|569.21|571.97|569.57|571.97|569.57|571.24|568.84|0
1636139930000|2021-11-05 19:18:50|571.79|569.39|571.79|569.39|571.97|569.57|571.79|569.39|0
1636139940000|2021-11-05 19:19:00|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1636139950000|2021-11-05 19:19:10|571.97|569.57|571.97|569.57|571.97|569.57|571.79|569.39|0
1636139960000|2021-11-05 19:19:20|571.79|569.39|571.61|569.21|571.79|569.39|571.61|569.21|0
1636139970000|2021-11-05 19:19:30|571.79|569.39|572.16|569.76|572.16|569.76|571.79|569.39|0
1636139980000|2021-11-05 19:19:40|571.97|569.57|571.42|569.02|571.97|569.57|571.42|569.02|0
1636139990000|2021-11-05 19:19:50|571.24|568.84|571.42|569.02|571.42|569.02|571.24|568.84|0
1636140000000|2021-11-05 19:20:00|571.24|568.84|571.24|568.84|571.42|569.02|571.24|568.84|0
1636140010000|2021-11-05 19:20:10|571.05|568.65|571.42|569.02|571.42|569.02|571.05|568.65|0
1636140020000|2021-11-05 19:20:20|571.24|568.84|571.05|568.65|571.24|568.84|571.05|568.65|0
1636140030000|2021-11-05 19:20:30|570.87|568.47|571.05|568.65|571.24|568.84|570.87|568.47|0
1636140040000|2021-11-05 19:20:40|571.24|568.84|571.05|568.65|571.24|568.84|570.87|568.47|0
1636140050000|2021-11-05 19:20:50|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1636140070000|2021-11-05 19:21:10|571.42|569.02|571.24|568.84|571.42|569.02|571.24|568.84|0
1636140080000|2021-11-05 19:21:20|571.05|568.65|571.42|569.02|571.42|569.02|571.05|568.65|0
1636140090000|2021-11-05 19:21:30|571.24|568.84|571.42|569.02|571.42|569.02|571.24|568.84|0
1636140100000|2021-11-05 19:21:40|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1636140110000|2021-11-05 19:21:50|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1636140120000|2021-11-05 19:22:00|570.87|568.47|570.14|567.74|570.87|568.47|570.14|567.74|0
1636140130000|2021-11-05 19:22:10|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1636140140000|2021-11-05 19:22:20|570.14|567.74|570.32|567.92|570.5|568.1|570.14|567.74|0
1636140150000|2021-11-05 19:22:30|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1636140160000|2021-11-05 19:22:40|569.95|567.55|569.95|567.55|570.14|567.74|569.95|567.55|0
1636140170000|2021-11-05 19:22:50|569.77|567.37|569.58|567.18|569.77|567.37|569.58|567.18|0
1636140180000|2021-11-05 19:23:00|569.4|567|569.58|567.18|569.58|567.18|569.4|567|0
1636140190000|2021-11-05 19:23:10|569.4|567|569.03|566.63|569.4|567|569.03|566.63|0
1636140200000|2021-11-05 19:23:20|569.22|566.82|569.4|567|569.4|567|569.22|566.82|0
1636140210000|2021-11-05 19:23:30|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1636140220000|2021-11-05 19:23:40|569.4|567|569.58|567.18|569.58|567.18|569.4|567|0
1636140230000|2021-11-05 19:23:50|569.77|567.37|569.95|567.55|569.95|567.55|569.77|567.37|0
1636140240000|2021-11-05 19:24:00|569.77|567.37|570.13|567.73|570.13|567.73|569.77|567.37|0
1636140250000|2021-11-05 19:24:10|569.95|567.55|569.58|567.18|569.95|567.55|569.58|567.18|0
1636140260000|2021-11-05 19:24:20|569.4|567|569.77|567.37|569.77|567.37|569.4|567|0
1636140270000|2021-11-05 19:24:30|569.58|567.18|569.77|567.37|569.95|567.55|569.58|567.18|0
1636140280000|2021-11-05 19:24:40|570.13|567.73|570.32|567.92|570.32|567.92|570.13|567.73|0
1636140290000|2021-11-05 19:24:50|570.13|567.73|570.32|567.92|570.32|567.92|570.13|567.73|0
1636140300000|2021-11-05 19:25:00|570.5|568.1|569.95|567.55|570.5|568.1|569.95|567.55|0
1636140310000|2021-11-05 19:25:10|569.77|567.37|570.13|567.73|570.13|567.73|569.77|567.37|0
1636140320000|2021-11-05 19:25:20|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1636140330000|2021-11-05 19:25:30|569.77|567.37|569.77|567.37|569.77|567.37|569.77|567.37|0
1636140340000|2021-11-05 19:25:40|569.22|566.82|568.67|566.27|569.22|566.82|568.67|566.27|0
1636140350000|2021-11-05 19:25:50|568.85|566.45|568.85|566.45|568.85|566.45|568.67|566.27|0
1636140360000|2021-11-05 19:26:00|568.67|566.27|568.75|566.35|568.75|566.35|568.67|566.27|0
1636140370000|2021-11-05 19:26:10|569.03|566.63|569.03|566.63|569.03|566.63|568.85|566.45|0
1636140380000|2021-11-05 19:26:20|568.67|566.27|568.67|566.27|568.67|566.27|568.48|566.08|0
1636140390000|2021-11-05 19:26:30|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1636140400000|2021-11-05 19:26:40|568.67|566.27|568.85|566.45|568.85|566.45|568.67|566.27|0
1636140410000|2021-11-05 19:26:50|568.67|566.27|568.85|566.45|568.85|566.45|568.67|566.27|0
1636140420000|2021-11-05 19:27:00|569.03|566.63|569.22|566.82|569.4|567|569.03|566.63|0
1636140430000|2021-11-05 19:27:10|569.4|567|569.22|566.82|569.4|567|569.03|566.63|0
1636140440000|2021-11-05 19:27:20|569.03|566.63|568.85|566.45|569.03|566.63|568.67|566.27|0
1636140450000|2021-11-05 19:27:30|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1636140460000|2021-11-05 19:27:40|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1636140470000|2021-11-05 19:27:50|568.48|566.08|568.12|565.72|568.48|566.08|568.12|565.72|0
1636140480000|2021-11-05 19:28:00|568.3|565.9|568.3|565.9|568.3|565.9|568.12|565.72|0
1636140490000|2021-11-05 19:28:10|568.48|566.08|568.48|566.08|568.48|566.08|568.48|566.08|0
1636140500000|2021-11-05 19:28:20|568.67|566.27|568.85|566.45|568.85|566.45|568.67|566.27|0
1636140520000|2021-11-05 19:28:40|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1636140530000|2021-11-05 19:28:50|568.85|566.45|568.85|566.45|568.85|566.45|568.66|566.26|0
1636140540000|2021-11-05 19:29:00|569.03|566.63|569.03|566.63|569.22|566.82|569.03|566.63|0
1636140550000|2021-11-05 19:29:10|568.85|566.45|569.4|567|569.4|567|568.85|566.45|0
1636140560000|2021-11-05 19:29:20|569.58|567.18|569.95|567.55|569.95|567.55|569.58|567.18|0
1636140570000|2021-11-05 19:29:30|569.77|567.37|569.77|567.37|569.77|567.37|569.58|567.18|0
1636140580000|2021-11-05 19:29:40|569.58|567.18|569.4|567|569.58|567.18|569.4|567|0
1636140590000|2021-11-05 19:29:50|569.21|566.81|569.4|567|569.58|567.18|569.21|566.81|0
1636140600000|2021-11-05 19:30:00|569.49|567.09|570.13|567.73|570.13|567.73|569.49|567.09|0
1636140610000|2021-11-05 19:30:10|569.95|567.55|569.58|567.18|569.95|567.55|569.58|567.18|0
1636140620000|2021-11-05 19:30:20|569.76|567.36|569.76|567.36|569.76|567.36|569.58|567.18|0
1636140630000|2021-11-05 19:30:30|569.58|567.18|569.76|567.36|569.95|567.55|569.58|567.18|0
1636140640000|2021-11-05 19:30:40|570.13|567.73|569.58|567.18|570.13|567.73|569.58|567.18|0
1636140650000|2021-11-05 19:30:50|569.21|566.81|568.85|566.45|569.21|566.81|568.85|566.45|0
1636140660000|2021-11-05 19:31:00|569.03|566.63|569.03|566.63|569.03|566.63|568.85|566.45|0
1636140670000|2021-11-05 19:31:10|568.85|566.45|569.4|567|569.4|567|568.85|566.45|0
1636140680000|2021-11-05 19:31:20|569.58|567.18|569.76|567.36|569.76|567.36|569.58|567.18|0
1636140690000|2021-11-05 19:31:30|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1636140700000|2021-11-05 19:31:40|570.13|567.73|569.95|567.55|570.32|567.92|569.95|567.55|0
1636140710000|2021-11-05 19:31:50|570.13|567.73|570.31|567.91|570.31|567.91|569.95|567.55|0
1636140720000|2021-11-05 19:32:00|570.13|567.73|570.31|567.91|570.5|568.1|570.13|567.73|0
1636140730000|2021-11-05 19:32:10|570.5|568.1|571.05|568.65|571.05|568.65|570.5|568.1|0
1636140740000|2021-11-05 19:32:20|570.87|568.47|571.05|568.65|571.05|568.65|570.68|568.28|0
1636140750000|2021-11-05 19:32:30|571.23|568.83|571.23|568.83|571.42|569.02|571.23|568.83|0
1636140760000|2021-11-05 19:32:40|571.42|569.02|571.23|568.83|571.6|569.2|571.23|568.83|0
1636140770000|2021-11-05 19:32:50|571.42|569.02|571.23|568.83|571.42|569.02|571.23|568.83|0
1636140780000|2021-11-05 19:33:00|571.42|569.02|571.6|569.2|571.6|569.2|571.42|569.02|0
1636140790000|2021-11-05 19:33:10|571.42|569.02|571.23|568.83|571.42|569.02|571.23|568.83|0
1636140800000|2021-11-05 19:33:20|571.05|568.65|570.87|568.47|571.05|568.65|570.87|568.47|0
1636140810000|2021-11-05 19:33:30|571.05|568.65|571.42|569.02|571.6|569.2|571.05|568.65|0
1636140820000|2021-11-05 19:33:40|571.6|569.2|571.97|569.57|571.97|569.57|571.42|569.02|0
1636140830000|2021-11-05 19:33:50|571.78|569.38|571.78|569.38|571.78|569.38|571.78|569.38|0
1636140840000|2021-11-05 19:34:00|571.97|569.57|572.15|569.75|572.15|569.75|571.97|569.57|0
1636140850000|2021-11-05 19:34:10|571.97|569.57|572.33|569.93|572.33|569.93|571.97|569.57|0
1636140860000|2021-11-05 19:34:20|572.52|570.12|572.52|570.12|572.52|570.12|572.33|569.93|0
1636140870000|2021-11-05 19:34:30|572.89|570.49|573.07|570.67|573.07|570.67|572.7|570.3|0
1636140880000|2021-11-05 19:34:40|572.89|570.49|573.25|570.85|573.25|570.85|572.89|570.49|0
1636140890000|2021-11-05 19:34:50|573.44|571.04|573.44|571.04|573.44|571.04|573.25|570.85|0
1636140900000|2021-11-05 19:35:00|573.62|571.22|573.99|571.59|573.99|571.59|573.44|571.04|0
1636140910000|2021-11-05 19:35:10|574.36|571.96|574.54|572.14|574.73|572.33|574.36|571.96|0
1636140920000|2021-11-05 19:35:20|574.73|572.33|575.46|573.06|575.46|573.06|574.73|572.33|0
1636140930000|2021-11-05 19:35:30|575.65|573.25|575.46|573.06|575.65|573.25|575.46|573.06|0
1636140940000|2021-11-05 19:35:40|575.65|573.25|575.65|573.25|575.83|573.43|575.65|573.25|0
1636140950000|2021-11-05 19:35:50|575.46|573.06|575.83|573.43|575.83|573.43|575.28|572.88|0
1636140960000|2021-11-05 19:36:00|575.28|572.88|575.46|573.06|575.46|573.06|575.28|572.88|0
1636140970000|2021-11-05 19:36:10|575.65|573.25|575.09|572.69|575.65|573.25|575.09|572.69|0
1636140980000|2021-11-05 19:36:20|575.28|572.88|574.73|572.33|575.28|572.88|574.73|572.33|0
1636140990000|2021-11-05 19:36:30|575.09|572.69|574.54|572.14|575.09|572.69|574.54|572.14|0
1636141000000|2021-11-05 19:36:40|574.73|572.33|574.73|572.33|574.91|572.51|574.73|572.33|0
1636141010000|2021-11-05 19:36:50|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1636141020000|2021-11-05 19:37:00|574.91|572.51|575.28|572.88|575.28|572.88|574.91|572.51|0
1636141030000|2021-11-05 19:37:10|575.46|573.06|575.09|572.69|575.46|573.06|575.09|572.69|0
1636141040000|2021-11-05 19:37:20|575.28|572.88|575.83|573.43|575.83|573.43|575.28|572.88|0
1636141050000|2021-11-05 19:37:30|576.02|573.62|576.02|573.62|576.02|573.62|576.02|573.62|0
1636141060000|2021-11-05 19:37:40|575.83|573.43|575.65|573.25|575.83|573.43|575.46|573.06|0
1636141070000|2021-11-05 19:37:50|576.02|573.62|575.46|573.06|576.02|573.62|575.46|573.06|0
1636141080000|2021-11-05 19:38:00|575.28|572.88|574.91|572.51|575.28|572.88|574.91|572.51|0
1636141090000|2021-11-05 19:38:10|575.28|572.88|575.28|572.88|575.28|572.88|575.28|572.88|0
1636141100000|2021-11-05 19:38:20|575.09|572.69|574.73|572.33|575.09|572.69|574.73|572.33|0
1636141110000|2021-11-05 19:38:30|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636141120000|2021-11-05 19:38:40|575.09|572.69|575.28|572.88|575.28|572.88|575.09|572.69|0
1636141130000|2021-11-05 19:38:50|575.46|573.06|575.28|572.88|575.46|573.06|575.28|572.88|0
1636141140000|2021-11-05 19:39:00|575.09|572.69|575.28|572.88|575.28|572.88|575.09|572.69|0
1636141150000|2021-11-05 19:39:10|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1636141160000|2021-11-05 19:39:20|574.91|572.51|575.09|572.69|575.09|572.69|574.91|572.51|0
1636141170000|2021-11-05 19:39:30|575.28|572.88|575.09|572.69|575.28|572.88|575.09|572.69|0
1636141180000|2021-11-05 19:39:40|575.28|572.88|575.28|572.88|575.46|573.06|575.28|572.88|0
1636141190000|2021-11-05 19:39:50|575.09|572.69|574.91|572.51|575.09|572.69|574.91|572.51|0
1636141200000|2021-11-05 19:40:00|575.09|572.69|575.09|572.69|575.09|572.69|574.91|572.51|0
1636141210000|2021-11-05 19:40:10|574.72|572.32|574.72|572.32|574.91|572.51|574.54|572.14|0
1636141220000|2021-11-05 19:40:20|574.54|572.14|573.99|571.59|574.54|572.14|573.99|571.59|0
1636141230000|2021-11-05 19:40:30|574.08|571.68|574.36|571.96|574.36|571.96|574.08|571.68|0
1636141240000|2021-11-05 19:40:40|574.17|571.77|574.36|571.96|574.36|571.96|574.17|571.77|0
1636141250000|2021-11-05 19:40:50|574.17|571.77|573.99|571.59|574.17|571.77|573.99|571.59|0
1636141260000|2021-11-05 19:41:00|574.17|571.77|573.99|571.59|574.17|571.77|573.99|571.59|0
1636141270000|2021-11-05 19:41:10|573.8|571.4|573.07|570.67|573.99|571.59|573.07|570.67|0
1636141280000|2021-11-05 19:41:20|573.25|570.85|572.88|570.48|573.25|570.85|572.88|570.48|0
1636141290000|2021-11-05 19:41:30|573.62|571.22|573.25|570.85|573.62|571.22|573.25|570.85|0
1636141300000|2021-11-05 19:41:40|573.07|570.67|572.88|570.48|573.25|570.85|572.88|570.48|0
1636141310000|2021-11-05 19:41:50|572.7|570.3|572.52|570.12|572.88|570.48|572.52|570.12|0
1636141320000|2021-11-05 19:42:00|572.7|570.3|572.52|570.12|572.7|570.3|572.52|570.12|0
1636141330000|2021-11-05 19:42:10|572.42|570.02|572.52|570.12|572.52|570.12|572.33|569.93|0
1636141340000|2021-11-05 19:42:20|572.7|570.3|572.52|570.12|572.7|570.3|572.52|570.12|0
1636141350000|2021-11-05 19:42:30|572.33|569.93|572.33|569.93|572.33|569.93|572.15|569.75|0
1636141360000|2021-11-05 19:42:40|572.52|570.12|572.33|569.93|572.52|570.12|572.15|569.75|0
1636141370000|2021-11-05 19:42:50|572.15|569.75|571.23|568.83|572.15|569.75|571.23|568.83|0
1636141380000|2021-11-05 19:43:00|571.04|568.64|571.23|568.83|571.23|568.83|571.04|568.64|0
1636141390000|2021-11-05 19:43:10|571.41|569.01|571.23|568.83|571.41|569.01|571.23|568.83|0
1636141400000|2021-11-05 19:43:20|571.41|569.01|570.86|568.46|571.41|569.01|570.86|568.46|0
1636141410000|2021-11-05 19:43:30|571.23|568.83|571.04|568.64|571.23|568.83|571.04|568.64|0
1636141420000|2021-11-05 19:43:40|571.23|568.83|571.23|568.83|571.6|569.2|571.23|568.83|0
1636141430000|2021-11-05 19:43:50|571.04|568.64|570.86|568.46|571.41|569.01|570.86|568.46|0
1636141440000|2021-11-05 19:44:00|571.04|568.64|571.23|568.83|571.23|568.83|571.04|568.64|0
1636141450000|2021-11-05 19:44:10|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1636141460000|2021-11-05 19:44:20|571.23|568.83|571.04|568.64|571.23|568.83|571.04|568.64|0
1636141470000|2021-11-05 19:44:30|570.86|568.46|571.23|568.83|571.23|568.83|570.86|568.46|0
1636141480000|2021-11-05 19:44:40|571.41|569.01|571.41|569.01|571.41|569.01|571.23|568.83|0
1636141490000|2021-11-05 19:44:50|571.6|569.2|571.41|569.01|571.6|569.2|571.41|569.01|0
1636141500000|2021-11-05 19:45:00|571.23|568.83|571.04|568.64|571.23|568.83|571.04|568.64|0
1636141510000|2021-11-05 19:45:10|571.23|568.83|571.04|568.64|571.23|568.83|571.04|568.64|0
1636141520000|2021-11-05 19:45:20|571.41|569.01|571.59|569.19|571.59|569.19|571.41|569.01|0
1636141530000|2021-11-05 19:45:30|571.78|569.38|572.15|569.75|572.15|569.75|571.78|569.38|0
1636141540000|2021-11-05 19:45:40|572.33|569.93|572.51|570.11|572.51|570.11|572.15|569.75|0
1636141550000|2021-11-05 19:45:50|572.33|569.93|572.51|570.11|572.7|570.3|572.33|569.93|0
1636141560000|2021-11-05 19:46:00|572.33|569.93|571.96|569.56|572.51|570.11|571.96|569.56|0
1636141570000|2021-11-05 19:46:10|571.78|569.38|572.51|570.11|572.51|570.11|571.78|569.38|0
1636141580000|2021-11-05 19:46:20|572.7|570.3|572.88|570.48|572.88|570.48|572.7|570.3|0
1636141590000|2021-11-05 19:46:30|573.07|570.67|572.88|570.48|573.07|570.67|572.88|570.48|0
1636141600000|2021-11-05 19:46:40|573.07|570.67|573.07|570.67|573.07|570.67|572.88|570.48|0
1636141610000|2021-11-05 19:46:50|573.25|570.85|573.07|570.67|573.25|570.85|573.07|570.67|0
1636141620000|2021-11-05 19:47:00|573.25|570.85|573.43|571.03|573.43|571.03|573.25|570.85|0
1636141630000|2021-11-05 19:47:10|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1636141640000|2021-11-05 19:47:20|572.88|570.48|572.7|570.3|572.88|570.48|572.7|570.3|0
1636141650000|2021-11-05 19:47:30|572.88|570.48|572.7|570.3|572.88|570.48|572.7|570.3|0
1636141660000|2021-11-05 19:47:40|572.51|570.11|572.33|569.93|572.51|570.11|572.33|569.93|0
1636141670000|2021-11-05 19:47:50|572.15|569.75|572.15|569.75|572.15|569.75|571.96|569.56|0
1636141680000|2021-11-05 19:48:00|571.96|569.56|572.15|569.75|572.33|569.93|571.96|569.56|0
1636141690000|2021-11-05 19:48:10|571.96|569.56|572.15|569.75|572.15|569.75|571.96|569.56|0
1636141700000|2021-11-05 19:48:20|572.33|569.93|571.41|569.01|572.33|569.93|571.41|569.01|0
1636141710000|2021-11-05 19:48:30|571.59|569.19|571.23|568.83|571.59|569.19|571.23|568.83|0
1636141720000|2021-11-05 19:48:40|571.04|568.64|570.68|568.28|571.04|568.64|570.68|568.28|0
1636141730000|2021-11-05 19:48:50|570.86|568.46|570.49|568.09|570.86|568.46|570.49|568.09|0
1636141740000|2021-11-05 19:49:00|570.67|568.27|570.86|568.46|570.86|568.46|570.49|568.09|0
1636141750000|2021-11-05 19:49:10|570.67|568.27|570.31|567.91|570.67|568.27|570.31|567.91|0
1636141760000|2021-11-05 19:49:20|570.49|568.09|570.49|568.09|570.49|568.09|570.31|567.91|0
1636141770000|2021-11-05 19:49:30|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1636141780000|2021-11-05 19:49:40|570.49|568.09|570.31|567.91|570.49|568.09|570.31|567.91|0
1636141790000|2021-11-05 19:49:50|570.49|568.09|570.49|568.09|570.49|568.09|570.49|568.09|0
1636141800000|2021-11-05 19:50:00|570.86|568.46|572.33|569.93|572.33|569.93|570.86|568.46|0
1636141810000|2021-11-05 19:50:10|572.14|569.74|572.33|569.93|572.33|569.93|571.96|569.56|0
1636141820000|2021-11-05 19:50:20|573.06|570.66|572.7|570.3|573.06|570.66|572.33|569.93|0
1636141830000|2021-11-05 19:50:30|572.51|570.11|572.7|570.3|572.7|570.3|572.51|570.11|0
1636141840000|2021-11-05 19:50:40|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1636141850000|2021-11-05 19:50:50|572.7|570.3|572.7|570.3|572.88|570.48|572.7|570.3|0
1636141860000|2021-11-05 19:51:00|572.88|570.48|572.88|570.48|573.25|570.85|572.88|570.48|0
1636141870000|2021-11-05 19:51:10|572.7|570.3|572.51|570.11|572.7|570.3|572.51|570.11|0
1636141880000|2021-11-05 19:51:20|572.7|570.3|571.59|569.19|572.7|570.3|571.59|569.19|0
1636141890000|2021-11-05 19:51:30|571.78|569.38|571.78|569.38|571.78|569.38|571.78|569.38|0
1636141900000|2021-11-05 19:51:40|571.96|569.56|571.41|569.01|571.96|569.56|571.41|569.01|0
1636141910000|2021-11-05 19:51:50|571.22|568.82|570.86|568.46|571.22|568.82|570.86|568.46|0
1636141920000|2021-11-05 19:52:00|570.95|568.55|570.67|568.27|571.22|568.82|570.67|568.27|0
1636141930000|2021-11-05 19:52:10|570.86|568.46|570.86|568.46|570.86|568.46|570.67|568.27|0
1636141940000|2021-11-05 19:52:20|571.04|568.64|571.78|569.38|571.78|569.38|571.04|568.64|0
1636141950000|2021-11-05 19:52:30|572.14|569.74|571.96|569.56|572.14|569.74|571.96|569.56|0
1636141960000|2021-11-05 19:52:40|571.78|569.38|572.33|569.93|572.33|569.93|571.78|569.38|0
1636141970000|2021-11-05 19:52:50|572.14|569.74|571.59|569.19|572.14|569.74|571.41|569.01|0
1636141980000|2021-11-05 19:53:00|571.96|569.56|571.59|569.19|571.96|569.56|571.59|569.19|0
1636141990000|2021-11-05 19:53:10|571.78|569.38|571.78|569.38|571.78|569.38|571.59|569.19|0
1636142000000|2021-11-05 19:53:20|571.41|569.01|571.41|569.01|571.59|569.19|571.41|569.01|0
1636142010000|2021-11-05 19:53:30|571.22|568.82|571.59|569.19|571.59|569.19|571.22|568.82|0
1636142020000|2021-11-05 19:53:40|571.41|569.01|571.04|568.64|571.41|569.01|571.04|568.64|0
1636142040000|2021-11-05 19:54:00|571.22|568.82|571.04|568.64|571.22|568.82|571.04|568.64|0
1636142050000|2021-11-05 19:54:10|570.67|568.27|570.12|567.72|570.86|568.46|570.12|567.72|0
1636142060000|2021-11-05 19:54:20|570.31|567.91|570.67|568.27|570.67|568.27|570.31|567.91|0
1636142070000|2021-11-05 19:54:30|570.86|568.46|570.12|567.72|570.86|568.46|570.12|567.72|0
1636142080000|2021-11-05 19:54:40|569.75|567.35|570.03|567.63|570.12|567.72|569.75|567.35|0
1636142090000|2021-11-05 19:54:50|570.12|567.72|570.49|568.09|570.67|568.27|570.12|567.72|0
1636142100000|2021-11-05 19:55:00|569.94|567.54|569.94|567.54|570.31|567.91|569.75|567.35|0
1636142110000|2021-11-05 19:55:10|569.75|567.35|570.12|567.72|570.12|567.72|569.39|566.99|0
1636142120000|2021-11-05 19:55:20|569.94|567.54|569.75|567.35|570.31|567.91|569.75|567.35|0
1636142130000|2021-11-05 19:55:30|569.94|567.54|569.75|567.35|569.94|567.54|569.75|567.35|0
1636142140000|2021-11-05 19:55:40|569.94|567.54|570.12|567.72|570.3|567.9|569.94|567.54|0
1636142150000|2021-11-05 19:55:50|569.94|567.54|569.75|567.35|569.94|567.54|569.75|567.35|0
1636142160000|2021-11-05 19:56:00|569.84|567.44|570.21|567.81|570.49|568.09|569.84|567.44|0
1636142170000|2021-11-05 19:56:10|570.3|567.9|570.86|568.46|570.86|568.46|570.3|567.9|0
1636142180000|2021-11-05 19:56:20|570.67|568.27|571.04|568.64|571.04|568.64|570.67|568.27|0
1636142190000|2021-11-05 19:56:30|571.22|568.82|571.04|568.64|571.22|568.82|571.04|568.64|0
1636142200000|2021-11-05 19:56:40|571.41|569.01|571.04|568.64|571.41|569.01|570.86|568.46|0
1636142210000|2021-11-05 19:56:50|571.22|568.82|571.41|569.01|571.41|569.01|571.04|568.64|0
1636142220000|2021-11-05 19:57:00|571.22|568.82|571.41|569.01|571.59|569.19|571.22|568.82|0
1636142230000|2021-11-05 19:57:10|571.59|569.19|571.96|569.56|571.96|569.56|571.59|569.19|0
1636142240000|2021-11-05 19:57:20|572.14|569.74|572.14|569.74|572.14|569.74|571.96|569.56|0
1636142250000|2021-11-05 19:57:30|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1636142260000|2021-11-05 19:57:40|572.14|569.74|572.14|569.74|572.14|569.74|572.14|569.74|0
1636142270000|2021-11-05 19:57:50|571.96|569.56|571.96|569.56|571.96|569.56|571.77|569.37|0
1636142280000|2021-11-05 19:58:00|572.32|569.92|571.77|569.37|572.32|569.92|571.77|569.37|0
1636142290000|2021-11-05 19:58:10|571.59|569.19|571.41|569.01|571.59|569.19|571.41|569.01|0
1636142300000|2021-11-05 19:58:20|571.59|569.19|571.04|568.64|571.59|569.19|571.04|568.64|0
1636142310000|2021-11-05 19:58:30|571.22|568.82|571.04|568.64|571.22|568.82|571.04|568.64|0
1636142320000|2021-11-05 19:58:40|570.85|568.45|571.04|568.64|571.04|568.64|570.85|568.45|0
1636142330000|2021-11-05 19:58:50|570.85|568.45|571.77|569.37|571.77|569.37|570.85|568.45|0
1636142340000|2021-11-05 19:59:00|571.59|569.19|571.04|568.64|571.59|569.19|571.04|568.64|0
1636142350000|2021-11-05 19:59:10|570.85|568.45|571.04|568.64|571.22|568.82|570.85|568.45|0
1636142360000|2021-11-05 19:59:20|571.41|569.01|571.59|569.19|571.59|569.19|571.22|568.82|0
1636142370000|2021-11-05 19:59:30|571.77|569.37|571.22|568.82|571.77|569.37|571.22|568.82|0
1636142380000|2021-11-05 19:59:40|571.41|569.01|571.41|569.01|571.41|569.01|571.22|568.82|0
1636142390000|2021-11-05 19:59:50|571.96|569.56|570.67|568.27|572.14|569.74|570.67|568.27|0
1636142410000|2021-11-05 20:00:10|571.04|568.64|569.75|567.35|571.04|568.64|569.57|567.17|0
1636142420000|2021-11-05 20:00:20|570.12|567.72|569.39|566.99|570.12|567.72|569.39|566.99|0
1636142430000|2021-11-05 20:00:30|568.84|566.44|569.02|566.62|569.02|566.62|568.65|566.25|0
1636142440000|2021-11-05 20:00:40|569.2|566.8|568.28|565.88|569.2|566.8|568.28|565.88|0
1636142450000|2021-11-05 20:00:50|568.1|565.7|568.28|565.88|568.65|566.25|568.1|565.7|0
1636142460000|2021-11-05 20:01:00|568.47|566.07|568.1|565.7|568.47|566.07|568.1|565.7|0
1636142470000|2021-11-05 20:01:10|568.47|566.07|568.1|565.7|568.65|566.25|568.1|565.7|0
1636142480000|2021-11-05 20:01:20|568.28|565.88|568.28|565.88|568.28|565.88|567.92|565.52|0
1636142490000|2021-11-05 20:01:30|569.02|566.62|568.83|566.43|569.38|566.98|568.83|566.43|0
1636142500000|2021-11-05 20:01:40|568.47|566.07|568.65|566.25|568.65|566.25|568.28|565.88|0
1636142510000|2021-11-05 20:01:50|568.83|566.43|568.83|566.43|569.02|566.62|568.83|566.43|0
1636142520000|2021-11-05 20:02:00|569.2|566.8|569.57|567.17|569.57|567.17|569.2|566.8|0
1636142530000|2021-11-05 20:02:10|569.75|567.35|569.75|567.35|569.75|567.35|569.57|567.17|0
1636142540000|2021-11-05 20:02:20|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1636142550000|2021-11-05 20:02:30|569.75|567.35|569.93|567.53|569.93|567.53|569.57|567.17|0
1636142570000|2021-11-05 20:02:50|569.75|567.35|569.2|566.8|569.75|567.35|569.2|566.8|0
1636142590000|2021-11-05 20:03:10|569.02|566.62|569.75|567.35|569.75|567.35|569.02|566.62|0
1636142600000|2021-11-05 20:03:20|569.57|567.17|569.38|566.98|569.57|567.17|569.2|566.8|0
1636142610000|2021-11-05 20:03:30|569.2|566.8|569.38|566.98|569.38|566.98|569.2|566.8|0
1636142620000|2021-11-05 20:03:40|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1636142630000|2021-11-05 20:03:50|569.57|567.17|569.57|567.17|569.75|567.35|569.57|567.17|0
1636142640000|2021-11-05 20:04:00|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1636142650000|2021-11-05 20:04:10|569.57|567.17|569.75|567.35|569.93|567.53|569.57|567.17|0
1636142660000|2021-11-05 20:04:20|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1636142670000|2021-11-05 20:04:30|569.75|567.35|570.12|567.72|570.12|567.72|569.75|567.35|0
1636142680000|2021-11-05 20:04:40|570.3|567.9|570.3|567.9|570.48|568.08|570.3|567.9|0
1636142690000|2021-11-05 20:04:50|570.12|567.72|570.3|567.9|570.3|567.9|570.12|567.72|0
1636142700000|2021-11-05 20:05:00|569.93|567.53|570.12|567.72|570.12|567.72|569.93|567.53|0
1636142720000|2021-11-05 20:05:20|570.3|567.9|570.12|567.72|570.3|567.9|570.12|567.72|0
1636142730000|2021-11-05 20:05:30|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1636142740000|2021-11-05 20:05:40|569.75|567.35|569.93|567.53|569.93|567.53|569.75|567.35|0
1636142750000|2021-11-05 20:05:50|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1636142770000|2021-11-05 20:06:10|569.93|567.53|569.93|567.53|569.93|567.53|569.75|567.35|0
1636142780000|2021-11-05 20:06:20|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1636142790000|2021-11-05 20:06:30|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1636142810000|2021-11-05 20:06:50|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1636142820000|2021-11-05 20:07:00|569.2|566.8|569.2|566.8|569.2|566.8|569.2|566.8|0
1636142830000|2021-11-05 20:07:10|569.02|566.62|569.2|566.8|569.2|566.8|569.02|566.62|0
1636142850000|2021-11-05 20:07:30|569.02|566.62|569.38|566.98|569.38|566.98|569.02|566.62|0
1636142860000|2021-11-05 20:07:40|569.2|566.8|569.38|566.98|569.38|566.98|569.2|566.8|0
1636142870000|2021-11-05 20:07:50|569.02|566.62|568.83|566.43|569.2|566.8|568.83|566.43|0
1636142880000|2021-11-05 20:08:00|568.65|566.25|568.65|566.25|568.65|566.25|568.65|566.25|0
1636142890000|2021-11-05 20:08:10|568.47|566.07|568.65|566.25|568.65|566.25|568.47|566.07|0
1636142900000|2021-11-05 20:08:20|568.47|566.07|568.65|566.25|568.65|566.25|568.47|566.07|0
1636142910000|2021-11-05 20:08:30|568.83|566.43|568.83|566.43|568.83|566.43|568.83|566.43|0
1636142920000|2021-11-05 20:08:40|569.02|566.62|568.83|566.43|569.02|566.62|568.83|566.43|0
1636142930000|2021-11-05 20:08:50|568.65|566.25|568.65|566.25|568.65|566.25|568.65|566.25|0
1636142940000|2021-11-05 20:09:00|568.55|566.15|568.65|566.25|568.65|566.25|568.55|566.15|0
1636142950000|2021-11-05 20:09:10|568.46|566.06|568.65|566.25|568.65|566.25|568.46|566.06|0
1636142960000|2021-11-05 20:09:20|568.46|566.06|568.65|566.25|568.65|566.25|568.46|566.06|0
1636142970000|2021-11-05 20:09:30|569.01|566.61|569.01|566.61|569.01|566.61|569.01|566.61|0
1636142980000|2021-11-05 20:09:40|569.2|566.8|569.2|566.8|569.2|566.8|569.2|566.8|0
1636142990000|2021-11-05 20:09:50|569.01|566.61|569.01|566.61|569.01|566.61|569.01|566.61|0
1636143000000|2021-11-05 20:10:00|568.83|566.43|568.83|566.43|568.83|566.43|568.83|566.43|0
1636143010000|2021-11-05 20:10:10|568.65|566.25|568.65|566.25|568.65|566.25|568.65|566.25|0
1636143020000|2021-11-05 20:10:20|568.83|566.43|568.65|566.25|568.83|566.43|568.65|566.25|0
1636143040000|2021-11-05 20:10:40|568.46|566.06|568.46|566.06|568.46|566.06|568.46|566.06|0
1636143050000|2021-11-05 20:10:50|568.65|566.25|568.46|566.06|568.65|566.25|568.46|566.06|0
1636143060000|2021-11-05 20:11:00|568.65|566.25|568.65|566.25|568.65|566.25|568.65|566.25|0
1636143070000|2021-11-05 20:11:10|568.46|566.06|568.46|566.06|568.46|566.06|568.46|566.06|0
1636143080000|2021-11-05 20:11:20|568.28|565.88|568.46|566.06|568.46|566.06|568.28|565.88|0
1636143090000|2021-11-05 20:11:30|568.28|565.88|568.46|566.06|568.46|566.06|568.28|565.88|0
1636143100000|2021-11-05 20:11:40|568.28|565.88|568.28|565.88|568.28|565.88|568.28|565.88|0
1636143120000|2021-11-05 20:12:00|568.1|565.7|567.91|565.51|568.1|565.7|567.91|565.51|0
1636143130000|2021-11-05 20:12:10|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1636143140000|2021-11-05 20:12:20|567.91|565.51|567.91|565.51|567.91|565.51|567.91|565.51|0
1636143150000|2021-11-05 20:12:30|568.1|565.7|567.91|565.51|568.1|565.7|567.91|565.51|0
1636143160000|2021-11-05 20:12:40|568.1|565.7|567.91|565.51|568.1|565.7|567.91|565.51|0
1636143170000|2021-11-05 20:12:50|567.55|565.15|567.73|565.33|567.73|565.33|567.55|565.15|0
1636143180000|2021-11-05 20:13:00|567.55|565.15|567.55|565.15|567.73|565.33|567.55|565.15|0
1636143190000|2021-11-05 20:13:10|567.63|565.23|567.55|565.15|567.73|565.33|567.55|565.15|0
1636143200000|2021-11-05 20:13:20|567.73|565.33|567.91|565.51|567.91|565.51|567.73|565.33|0
1636143220000|2021-11-05 20:13:40|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1636143230000|2021-11-05 20:13:50|567.55|565.15|567.55|565.15|567.55|565.15|567.55|565.15|0
1636143240000|2021-11-05 20:14:00|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1636143250000|2021-11-05 20:14:10|567.91|565.51|567.91|565.51|567.91|565.51|567.73|565.33|0
1636143260000|2021-11-05 20:14:20|567.36|564.96|567.55|565.15|567.55|565.15|567.36|564.96|0
1636143270000|2021-11-05 20:14:30|567.36|564.96|567.55|565.15|567.55|565.15|567.36|564.96|0
1636143280000|2021-11-05 20:14:40|567.73|565.33|567.55|565.15|567.73|565.33|567.55|565.15|0
1636143290000|2021-11-05 20:14:50|567.18|564.78|567.36|564.96|567.36|564.96|567.18|564.78|0
1636358700000|2021-11-08 08:05:00|568.33|565.93|567.87|565.47|568.33|565.93|567.87|565.47|0
1636358710000|2021-11-08 08:05:10|568.14|565.74|568.14|565.74|568.51|566.11|568.14|565.74|0
1636358720000|2021-11-08 08:05:20|567.96|565.56|568.14|565.74|568.14|565.74|567.96|565.56|0
1636358730000|2021-11-08 08:05:30|567.96|565.56|567.78|565.38|567.96|565.56|567.78|565.38|0
1636358740000|2021-11-08 08:05:40|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1636358750000|2021-11-08 08:05:50|567.78|565.38|567.59|565.19|567.78|565.38|567.59|565.19|0
1636358760000|2021-11-08 08:06:00|567.5|565.1|567.41|565.01|567.59|565.19|567.41|565.01|0
1636358770000|2021-11-08 08:06:10|567.32|564.92|567.23|564.83|567.32|564.92|567.23|564.83|0
1636358780000|2021-11-08 08:06:20|566.86|564.46|567.04|564.64|567.04|564.64|566.86|564.46|0
1636358790000|2021-11-08 08:06:30|567.23|564.83|567.23|564.83|567.32|564.92|567.23|564.83|0
1636358800000|2021-11-08 08:06:40|567.41|565.01|567.23|564.83|567.41|565.01|567.23|564.83|0
1636358810000|2021-11-08 08:06:50|567.04|564.64|567.13|564.73|567.13|564.73|567.04|564.64|0
1636358820000|2021-11-08 08:07:00|567.23|564.83|567.5|565.1|567.5|565.1|567.23|564.83|0
1636358830000|2021-11-08 08:07:10|567.59|565.19|567.59|565.19|567.59|565.19|567.41|565.01|0
1636358840000|2021-11-08 08:07:20|567.41|565.01|567.23|564.83|567.41|565.01|567.23|564.83|0
1636358850000|2021-11-08 08:07:30|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1636358860000|2021-11-08 08:07:40|566.86|564.46|566.86|564.46|566.86|564.46|566.68|564.28|0
1636358870000|2021-11-08 08:07:50|566.77|564.37|566.68|564.28|566.77|564.37|566.68|564.28|0
1636358880000|2021-11-08 08:08:00|566.86|564.46|566.86|564.46|566.86|564.46|566.86|564.46|0
1636358890000|2021-11-08 08:08:10|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1636358900000|2021-11-08 08:08:20|566.86|564.46|567.04|564.64|567.04|564.64|566.86|564.46|0
1636358910000|2021-11-08 08:08:30|566.86|564.46|566.86|564.46|566.95|564.55|566.86|564.46|0
1636358920000|2021-11-08 08:08:40|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1636358930000|2021-11-08 08:08:50|567.23|564.83|567.23|564.83|567.23|564.83|567.23|564.83|0
1636358940000|2021-11-08 08:09:00|567.04|564.64|567.23|564.83|567.23|564.83|567.04|564.64|0
1636358950000|2021-11-08 08:09:10|567.04|564.64|566.86|564.46|567.04|564.64|566.86|564.46|0
1636358960000|2021-11-08 08:09:20|567.04|564.64|566.86|564.46|567.04|564.64|566.86|564.46|0
1636358970000|2021-11-08 08:09:30|567.04|564.64|566.86|564.46|567.04|564.64|566.86|564.46|0
1636358980000|2021-11-08 08:09:40|566.95|564.55|567.04|564.64|567.04|564.64|566.95|564.55|0
1636358990000|2021-11-08 08:09:50|566.86|564.46|566.95|564.55|566.95|564.55|566.86|564.46|0
1636359000000|2021-11-08 08:10:00|567.04|564.64|567.04|564.64|567.04|564.64|566.86|564.46|0
1636359010000|2021-11-08 08:10:10|567.23|564.83|567.23|564.83|567.23|564.83|567.23|564.83|0
1636359020000|2021-11-08 08:10:20|567.13|564.73|567.13|564.73|567.13|564.73|567.13|564.73|0
1636359030000|2021-11-08 08:10:30|567.04|564.64|566.86|564.46|567.04|564.64|566.86|564.46|0
1636359040000|2021-11-08 08:10:40|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1636359050000|2021-11-08 08:10:50|566.86|564.46|566.49|564.09|566.86|564.46|566.49|564.09|0
1636359060000|2021-11-08 08:11:00|566.31|563.91|566.4|564|566.4|564|566.31|563.91|0
1636359070000|2021-11-08 08:11:10|566.49|564.09|566.49|564.09|566.49|564.09|566.31|563.91|0
1636359080000|2021-11-08 08:11:20|566.68|564.28|566.58|564.18|566.68|564.28|566.58|564.18|0
1636359090000|2021-11-08 08:11:30|566.49|564.09|566.49|564.09|566.49|564.09|566.49|564.09|0
1636359110000|2021-11-08 08:11:50|566.68|564.28|566.68|564.28|566.68|564.28|566.49|564.09|0
1636359120000|2021-11-08 08:12:00|566.86|564.46|566.68|564.28|566.86|564.46|566.68|564.28|0
1636359130000|2021-11-08 08:12:10|566.86|564.46|566.86|564.46|566.86|564.46|566.86|564.46|0
1636359140000|2021-11-08 08:12:20|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1636359150000|2021-11-08 08:12:30|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1636359180000|2021-11-08 08:13:00|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1636359190000|2021-11-08 08:13:10|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1636359200000|2021-11-08 08:13:20|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1636359210000|2021-11-08 08:13:30|567.22|564.82|567.22|564.82|567.22|564.82|567.04|564.64|0
1636359220000|2021-11-08 08:13:40|567.41|565.01|567.59|565.19|567.59|565.19|567.41|565.01|0
1636359230000|2021-11-08 08:13:50|567.77|565.37|567.59|565.19|567.77|565.37|567.59|565.19|0
1636359240000|2021-11-08 08:14:00|567.41|565.01|567.77|565.37|567.77|565.37|567.41|565.01|0
1636359250000|2021-11-08 08:14:10|567.96|565.56|568.14|565.74|568.14|565.74|567.86|565.46|0
1636359260000|2021-11-08 08:14:20|568.05|565.65|568.32|565.92|568.32|565.92|567.96|565.56|0
1636359270000|2021-11-08 08:14:30|568.14|565.74|567.96|565.56|568.32|565.92|567.96|565.56|0
1636359280000|2021-11-08 08:14:40|568.14|565.74|568.14|565.74|568.32|565.92|568.14|565.74|0
1636359290000|2021-11-08 08:14:50|568.32|565.92|568.14|565.74|568.32|565.92|568.14|565.74|0
1636359300000|2021-11-08 08:15:00|567.96|565.56|568.14|565.74|568.32|565.92|567.96|565.56|0
1636359310000|2021-11-08 08:15:10|568.04|565.64|567.96|565.56|568.04|565.64|567.96|565.56|0
1636359320000|2021-11-08 08:15:20|568.04|565.64|568.14|565.74|568.14|565.74|567.96|565.56|0
1636359330000|2021-11-08 08:15:30|568.32|565.92|568.69|566.29|568.69|566.29|568.32|565.92|0
1636359340000|2021-11-08 08:15:40|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1636359350000|2021-11-08 08:15:50|568.69|566.29|569.06|566.66|569.06|566.66|568.69|566.29|0
1636359360000|2021-11-08 08:16:00|569.24|566.84|569.61|567.21|569.61|567.21|569.24|566.84|0
1636359370000|2021-11-08 08:16:10|569.42|567.02|569.51|567.11|569.51|567.11|569.42|567.02|0
1636359380000|2021-11-08 08:16:20|569.42|567.02|569.61|567.21|569.61|567.21|569.42|567.02|0
1636359390000|2021-11-08 08:16:30|569.7|567.3|569.97|567.57|569.97|567.57|569.7|567.3|0
1636359400000|2021-11-08 08:16:40|569.79|567.39|569.61|567.21|569.79|567.39|569.61|567.21|0
1636359410000|2021-11-08 08:16:50|569.42|567.02|569.61|567.21|569.61|567.21|569.42|567.02|0
1636359420000|2021-11-08 08:17:00|569.42|567.02|569.24|566.84|569.42|567.02|569.24|566.84|0
1636359430000|2021-11-08 08:17:10|569.42|567.02|569.24|566.84|569.42|567.02|569.24|566.84|0
1636359440000|2021-11-08 08:17:20|569.06|566.66|568.87|566.47|569.06|566.66|568.87|566.47|0
1636359450000|2021-11-08 08:17:30|569.06|566.66|568.87|566.47|569.06|566.66|568.87|566.47|0
1636359460000|2021-11-08 08:17:40|569.06|566.66|569.06|566.66|569.24|566.84|568.96|566.56|0
1636359470000|2021-11-08 08:17:50|568.87|566.47|568.96|566.56|568.96|566.56|568.87|566.47|0
1636359480000|2021-11-08 08:18:00|569.06|566.66|568.87|566.47|569.24|566.84|568.87|566.47|0
1636359490000|2021-11-08 08:18:10|568.69|566.29|568.59|566.19|568.69|566.29|568.51|566.11|0
1636359500000|2021-11-08 08:18:20|568.51|566.11|568.32|565.92|568.51|566.11|568.32|565.92|0
1636359510000|2021-11-08 08:18:30|568.51|566.11|568.51|566.11|568.51|566.11|568.41|566.01|0
1636359520000|2021-11-08 08:18:40|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1636359530000|2021-11-08 08:18:50|568.51|566.11|568.51|566.11|568.51|566.11|568.32|565.92|0
1636359540000|2021-11-08 08:19:00|568.41|566.01|568.14|565.74|568.41|566.01|568.14|565.74|0
1636359570000|2021-11-08 08:19:30|568.32|565.92|568.32|565.92|568.32|565.92|568.32|565.92|0
1636359580000|2021-11-08 08:19:40|568.23|565.83|568.14|565.74|568.23|565.83|568.14|565.74|0
1636359600000|2021-11-08 08:20:00|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1636359610000|2021-11-08 08:20:10|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1636359620000|2021-11-08 08:20:20|567.95|565.55|567.59|565.19|567.95|565.55|567.59|565.19|0
1636359630000|2021-11-08 08:20:30|567.4|565|567.4|565|567.4|565|567.22|564.82|0
1636359640000|2021-11-08 08:20:40|567.31|564.91|567.22|564.82|567.31|564.91|567.22|564.82|0
1636359650000|2021-11-08 08:20:50|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1636359660000|2021-11-08 08:21:00|567.13|564.73|567.22|564.82|567.22|564.82|567.13|564.73|0
1636359670000|2021-11-08 08:21:10|567.31|564.91|567.22|564.82|567.31|564.91|567.22|564.82|0
1636359680000|2021-11-08 08:21:20|567.04|564.64|567.04|564.64|567.22|564.82|567.04|564.64|0
1636359690000|2021-11-08 08:21:30|566.94|564.54|566.85|564.45|567.04|564.64|566.85|564.45|0
1636359700000|2021-11-08 08:21:40|567.04|564.64|566.85|564.45|567.04|564.64|566.85|564.45|0
1636359710000|2021-11-08 08:21:50|567.04|564.64|566.94|564.54|567.04|564.64|566.94|564.54|0
1636359720000|2021-11-08 08:22:00|567.22|564.82|567.04|564.64|567.22|564.82|566.85|564.45|0
1636359730000|2021-11-08 08:22:10|566.85|564.45|566.85|564.45|567.04|564.64|566.85|564.45|0
1636359740000|2021-11-08 08:22:20|567.04|564.64|566.85|564.45|567.04|564.64|566.85|564.45|0
1636359750000|2021-11-08 08:22:30|567.04|564.64|567.22|564.82|567.22|564.82|567.04|564.64|0
1636359760000|2021-11-08 08:22:40|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1636359780000|2021-11-08 08:23:00|566.85|564.45|567.04|564.64|567.04|564.64|566.85|564.45|0
1636359790000|2021-11-08 08:23:10|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1636359800000|2021-11-08 08:23:20|567.04|564.64|567.22|564.82|567.22|564.82|567.04|564.64|0
1636359810000|2021-11-08 08:23:30|567.4|565|567.4|565|567.4|565|567.4|565|0
1636359820000|2021-11-08 08:23:40|567.22|564.82|567.4|565|567.4|565|567.22|564.82|0
1636359830000|2021-11-08 08:23:50|567.31|564.91|567.4|565|567.4|565|567.31|564.91|0
1636359840000|2021-11-08 08:24:00|567.22|564.82|567.22|564.82|567.4|565|567.22|564.82|0
1636359850000|2021-11-08 08:24:10|567.4|565|567.22|564.82|567.4|565|567.22|564.82|0
1636359860000|2021-11-08 08:24:20|567.4|565|567.59|565.19|567.59|565.19|567.4|565|0
1636359870000|2021-11-08 08:24:30|567.4|565|567.22|564.82|567.4|565|567.22|564.82|0
1636359890000|2021-11-08 08:24:50|567.31|564.91|567.4|565|567.4|565|567.31|564.91|0
1636359900000|2021-11-08 08:25:00|567.22|564.82|566.85|564.45|567.22|564.82|566.85|564.45|0
1636359910000|2021-11-08 08:25:10|566.67|564.27|566.67|564.27|566.85|564.45|566.67|564.27|0
1636359920000|2021-11-08 08:25:20|566.49|564.09|566.49|564.09|566.49|564.09|566.49|564.09|0
1636359930000|2021-11-08 08:25:30|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1636359940000|2021-11-08 08:25:40|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1636359950000|2021-11-08 08:25:50|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1636359960000|2021-11-08 08:26:00|566.49|564.09|566.67|564.27|566.67|564.27|566.49|564.09|0
1636359970000|2021-11-08 08:26:10|566.49|564.09|566.57|564.17|566.57|564.17|566.49|564.09|0
1636359980000|2021-11-08 08:26:20|566.67|564.27|566.57|564.17|566.67|564.27|566.57|564.17|0
1636359990000|2021-11-08 08:26:30|566.49|564.09|566.67|564.27|566.67|564.27|566.49|564.09|0
1636360000000|2021-11-08 08:26:40|566.49|564.09|566.57|564.17|566.67|564.27|566.49|564.09|0
1636360010000|2021-11-08 08:26:50|566.67|564.27|566.67|564.27|566.85|564.45|566.67|564.27|0
1636360020000|2021-11-08 08:27:00|566.76|564.36|566.67|564.27|566.85|564.45|566.67|564.27|0
1636360030000|2021-11-08 08:27:10|566.49|564.09|566.67|564.27|566.67|564.27|566.49|564.09|0
1636360040000|2021-11-08 08:27:20|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1636360060000|2021-11-08 08:27:40|566.67|564.27|566.76|564.36|566.76|564.36|566.67|564.27|0
1636360070000|2021-11-08 08:27:50|566.85|564.45|567.04|564.64|567.04|564.64|566.85|564.45|0
1636360080000|2021-11-08 08:28:00|566.85|564.45|567.03|564.63|567.03|564.63|566.85|564.45|0
1636360090000|2021-11-08 08:28:10|567.22|564.82|567.4|565|567.4|565|567.22|564.82|0
1636360100000|2021-11-08 08:28:20|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1636360110000|2021-11-08 08:28:30|567.4|565|567.4|565|567.4|565|567.4|565|0
1636360120000|2021-11-08 08:28:40|567.58|565.18|567.58|565.18|567.58|565.18|567.49|565.09|0
1636360130000|2021-11-08 08:28:50|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1636360140000|2021-11-08 08:29:00|567.58|565.18|567.67|565.27|567.67|565.27|567.58|565.18|0
1636360150000|2021-11-08 08:29:10|567.58|565.18|567.67|565.27|567.77|565.37|567.58|565.18|0
1636360160000|2021-11-08 08:29:20|567.58|565.18|567.77|565.37|567.77|565.37|567.58|565.18|0
1636360170000|2021-11-08 08:29:30|567.95|565.55|567.22|564.82|567.95|565.55|567.22|564.82|0
1636360180000|2021-11-08 08:29:40|567.4|565|567.58|565.18|567.58|565.18|567.4|565|0
1636360190000|2021-11-08 08:29:50|567.67|565.27|567.58|565.18|567.67|565.27|567.4|565|0
1636360200000|2021-11-08 08:30:00|567.77|565.37|567.58|565.18|567.95|565.55|567.58|565.18|0
1636360210000|2021-11-08 08:30:10|567.77|565.37|567.22|564.82|567.77|565.37|567.22|564.82|0
1636360220000|2021-11-08 08:30:20|567.03|564.63|567.22|564.82|567.22|564.82|567.03|564.63|0
1636360230000|2021-11-08 08:30:30|567.03|564.63|567.03|564.63|567.03|564.63|567.03|564.63|0
1636360240000|2021-11-08 08:30:40|567.22|564.82|567.22|564.82|567.22|564.82|567.12|564.72|0
1636360250000|2021-11-08 08:30:50|567.4|565|567.4|565|567.58|565.18|567.4|565|0
1636360260000|2021-11-08 08:31:00|567.58|565.18|567.77|565.37|567.77|565.37|567.58|565.18|0
1636360270000|2021-11-08 08:31:10|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1636360280000|2021-11-08 08:31:20|567.4|565|567.4|565|567.4|565|567.4|565|0
1636360290000|2021-11-08 08:31:30|567.3|564.9|567.22|564.82|567.3|564.9|567.22|564.82|0
1636360310000|2021-11-08 08:31:50|567.12|564.72|567.4|565|567.4|565|567.12|564.72|0
1636360320000|2021-11-08 08:32:00|567.3|564.9|567.4|565|567.4|565|567.3|564.9|0
1636360330000|2021-11-08 08:32:10|567.22|564.82|567.4|565|567.4|565|567.22|564.82|0
1636360350000|2021-11-08 08:32:30|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1636360360000|2021-11-08 08:32:40|567.77|565.37|567.67|565.27|567.77|565.37|567.58|565.18|0
1636360370000|2021-11-08 08:32:50|567.58|565.18|567.22|564.82|567.58|565.18|567.22|564.82|0
1636360380000|2021-11-08 08:33:00|567.03|564.63|567.22|564.82|567.22|564.82|567.03|564.63|0
1636360390000|2021-11-08 08:33:10|567.4|565|567.4|565|567.4|565|567.4|565|0
1636360410000|2021-11-08 08:33:30|567.58|565.18|567.4|565|567.58|565.18|567.4|565|0
1636360430000|2021-11-08 08:33:50|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1636360440000|2021-11-08 08:34:00|567.77|565.37|567.58|565.18|567.77|565.37|567.58|565.18|0
1636360450000|2021-11-08 08:34:10|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1636360460000|2021-11-08 08:34:20|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1636360470000|2021-11-08 08:34:30|567.49|565.09|567.4|565|567.49|565.09|567.4|565|0
1636360480000|2021-11-08 08:34:40|567.58|565.18|567.49|565.09|567.58|565.18|567.4|565|0
1636360490000|2021-11-08 08:34:50|567.58|565.18|567.49|565.09|567.58|565.18|567.49|565.09|0
1636360500000|2021-11-08 08:35:00|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1636360510000|2021-11-08 08:35:10|567.67|565.27|567.77|565.37|567.77|565.37|567.58|565.18|0
1636360520000|2021-11-08 08:35:20|567.76|565.36|567.67|565.27|567.76|565.36|567.67|565.27|0
1636360530000|2021-11-08 08:35:30|567.58|565.18|567.4|565|567.58|565.18|567.4|565|0
1636360540000|2021-11-08 08:35:40|567.49|565.09|567.67|565.27|567.67|565.27|567.49|565.09|0
1636360550000|2021-11-08 08:35:50|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1636360560000|2021-11-08 08:36:00|567.95|565.55|568.13|565.73|568.13|565.73|567.95|565.55|0
1636360570000|2021-11-08 08:36:10|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1636360590000|2021-11-08 08:36:30|568.13|565.73|567.95|565.55|568.13|565.73|567.95|565.55|0
1636360600000|2021-11-08 08:36:40|568.13|565.73|568.13|565.73|568.13|565.73|568.13|565.73|0
1636360610000|2021-11-08 08:36:50|568.31|565.91|568.31|565.91|568.31|565.91|568.31|565.91|0
1636360620000|2021-11-08 08:37:00|568.5|566.1|568.4|566|568.5|566.1|568.31|565.91|0
1636360630000|2021-11-08 08:37:10|568.5|566.1|568.68|566.28|568.68|566.28|568.5|566.1|0
1636360640000|2021-11-08 08:37:20|568.86|566.46|568.68|566.28|568.86|566.46|568.68|566.28|0
1636360660000|2021-11-08 08:37:40|568.5|566.1|568.4|566|568.5|566.1|568.31|565.91|0
1636360670000|2021-11-08 08:37:50|568.5|566.1|568.5|566.1|568.5|566.1|568.4|566|0
1636360680000|2021-11-08 08:38:00|568.4|566|568.31|565.91|568.4|566|568.31|565.91|0
1636360690000|2021-11-08 08:38:10|568.5|566.1|568.68|566.28|568.68|566.28|568.5|566.1|0
1636360700000|2021-11-08 08:38:20|568.31|565.91|568.5|566.1|568.5|566.1|568.31|565.91|0
1636360710000|2021-11-08 08:38:30|568.31|565.91|568.5|566.1|568.5|566.1|568.31|565.91|0
1636360720000|2021-11-08 08:38:40|568.4|566|568.5|566.1|568.5|566.1|568.4|566|0
1636360730000|2021-11-08 08:38:50|568.4|566|568.4|566|568.4|566|568.4|566|0
1636360740000|2021-11-08 08:39:00|568.5|566.1|568.13|565.73|568.5|566.1|568.13|565.73|0
1636360750000|2021-11-08 08:39:10|568.03|565.63|567.95|565.55|568.03|565.63|567.76|565.36|0
1636360760000|2021-11-08 08:39:20|567.76|565.36|567.67|565.27|567.76|565.36|567.67|565.27|0
1636360770000|2021-11-08 08:39:30|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1636360780000|2021-11-08 08:39:40|567.76|565.36|567.76|565.36|567.95|565.55|567.76|565.36|0
1636360790000|2021-11-08 08:39:50|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1636360800000|2021-11-08 08:40:00|568.13|565.73|568.13|565.73|568.13|565.73|568.03|565.63|0
1636360810000|2021-11-08 08:40:10|568.03|565.63|568.13|565.73|568.13|565.73|567.95|565.55|0
1636360820000|2021-11-08 08:40:20|568.03|565.63|567.95|565.55|568.03|565.63|567.95|565.55|0
1636360830000|2021-11-08 08:40:30|568.03|565.63|567.85|565.45|568.03|565.63|567.76|565.36|0
1636360840000|2021-11-08 08:40:40|568.13|565.73|568.03|565.63|568.13|565.73|568.03|565.63|0
1636360850000|2021-11-08 08:40:50|568.13|565.73|567.95|565.55|568.13|565.73|567.95|565.55|0
1636360860000|2021-11-08 08:41:00|568.03|565.63|568.03|565.63|568.13|565.73|568.03|565.63|0
1636360870000|2021-11-08 08:41:10|568.13|565.73|567.85|565.45|568.13|565.73|567.85|565.45|0
1636360880000|2021-11-08 08:41:20|567.76|565.36|567.58|565.18|567.76|565.36|567.58|565.18|0
1636360890000|2021-11-08 08:41:30|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1636360900000|2021-11-08 08:41:40|567.85|565.45|567.76|565.36|567.85|565.45|567.76|565.36|0
1636360910000|2021-11-08 08:41:50|567.95|565.55|568.13|565.73|568.13|565.73|567.95|565.55|0
1636360920000|2021-11-08 08:42:00|568.03|565.63|568.13|565.73|568.13|565.73|567.95|565.55|0
1636360930000|2021-11-08 08:42:10|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1636360950000|2021-11-08 08:42:30|568.13|565.73|568.03|565.63|568.13|565.73|568.03|565.63|0
1636360960000|2021-11-08 08:42:40|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1636360990000|2021-11-08 08:43:10|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1636361000000|2021-11-08 08:43:20|567.94|565.54|567.94|565.54|567.94|565.54|567.94|565.54|0
1636361010000|2021-11-08 08:43:30|567.76|565.36|567.94|565.54|567.94|565.54|567.76|565.36|0
1636361020000|2021-11-08 08:43:40|568.03|565.63|568.03|565.63|568.03|565.63|568.03|565.63|0
1636361030000|2021-11-08 08:43:50|567.94|565.54|567.94|565.54|567.94|565.54|567.94|565.54|0
1636361040000|2021-11-08 08:44:00|568.13|565.73|568.31|565.91|568.49|566.09|568.13|565.73|0
1636361050000|2021-11-08 08:44:10|568.49|566.09|568.86|566.46|568.86|566.46|568.49|566.09|0
1636361060000|2021-11-08 08:44:20|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1636361090000|2021-11-08 08:44:50|568.86|566.46|569.04|566.64|569.04|566.64|568.86|566.46|0
1636361100000|2021-11-08 08:45:00|569.23|566.83|568.95|566.55|569.23|566.83|568.95|566.55|0
1636361110000|2021-11-08 08:45:10|569.04|566.64|569.23|566.83|569.23|566.83|569.04|566.64|0
1636361120000|2021-11-08 08:45:20|569.04|566.64|568.86|566.46|569.04|566.64|568.86|566.46|0
1636361130000|2021-11-08 08:45:30|569.04|566.64|568.95|566.55|569.04|566.64|568.95|566.55|0
1636361140000|2021-11-08 08:45:40|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1636361150000|2021-11-08 08:45:50|568.77|566.37|568.68|566.28|568.77|566.37|568.68|566.28|0
1636361160000|2021-11-08 08:46:00|568.86|566.46|568.68|566.28|568.86|566.46|568.68|566.28|0
1636361170000|2021-11-08 08:46:10|568.77|566.37|568.68|566.28|568.77|566.37|568.68|566.28|0
1636361180000|2021-11-08 08:46:20|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1636361190000|2021-11-08 08:46:30|568.68|566.28|568.68|566.28|568.86|566.46|568.68|566.28|0
1636361200000|2021-11-08 08:46:40|568.86|566.46|568.77|566.37|568.86|566.46|568.77|566.37|0
1636361210000|2021-11-08 08:46:50|568.68|566.28|568.86|566.46|568.86|566.46|568.68|566.28|0
1636361220000|2021-11-08 08:47:00|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1636361240000|2021-11-08 08:47:20|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1636361250000|2021-11-08 08:47:30|568.31|565.91|568.49|566.09|568.49|566.09|568.31|565.91|0
1636361270000|2021-11-08 08:47:50|568.68|566.28|568.68|566.28|568.68|566.28|568.58|566.18|0
1636361300000|2021-11-08 08:48:20|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1636361330000|2021-11-08 08:48:50|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1636361390000|2021-11-08 08:49:50|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1636361400000|2021-11-08 08:50:00|569.41|567.01|569.41|567.01|569.41|567.01|569.31|566.91|0
1636361410000|2021-11-08 08:50:10|569.59|567.19|569.41|567.01|569.59|567.19|569.41|567.01|0
1636361430000|2021-11-08 08:50:30|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1636361440000|2021-11-08 08:50:40|569.5|567.1|569.59|567.19|569.59|567.19|569.5|567.1|0
1636361450000|2021-11-08 08:50:50|569.41|567.01|569.41|567.01|569.5|567.1|569.41|567.01|0
1636361460000|2021-11-08 08:51:00|569.31|566.91|569.59|567.19|569.59|567.19|569.23|566.83|0
1636361470000|2021-11-08 08:51:10|569.5|567.1|569.5|567.1|569.5|567.1|569.41|567.01|0
1636361480000|2021-11-08 08:51:20|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1636361490000|2021-11-08 08:51:30|569.23|566.83|569.04|566.64|569.23|566.83|569.04|566.64|0
1636361500000|2021-11-08 08:51:40|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1636361510000|2021-11-08 08:51:50|569.31|566.91|569.41|567.01|569.41|567.01|569.31|566.91|0
1636361520000|2021-11-08 08:52:00|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1636361530000|2021-11-08 08:52:10|569.13|566.73|569.23|566.83|569.23|566.83|569.04|566.64|0
1636361540000|2021-11-08 08:52:20|569.04|566.64|569.13|566.73|569.13|566.73|569.04|566.64|0
1636361550000|2021-11-08 08:52:30|569.23|566.83|569.23|566.83|569.23|566.83|569.04|566.64|0
1636361560000|2021-11-08 08:52:40|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1636361570000|2021-11-08 08:52:50|569.23|566.83|569.04|566.64|569.23|566.83|569.04|566.64|0
1636361580000|2021-11-08 08:53:00|569.22|566.82|569.22|566.82|569.41|567.01|569.22|566.82|0
1636361590000|2021-11-08 08:53:10|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1636361630000|2021-11-08 08:53:50|569.31|566.91|569.41|567.01|569.41|567.01|569.22|566.82|0
1636361640000|2021-11-08 08:54:00|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1636361650000|2021-11-08 08:54:10|569.78|567.38|569.96|567.56|569.96|567.56|569.78|567.38|0
1636361660000|2021-11-08 08:54:20|569.86|567.46|569.96|567.56|569.96|567.56|569.86|567.46|0
1636361670000|2021-11-08 08:54:30|570.14|567.74|570.33|567.93|570.33|567.93|570.14|567.74|0
1636361680000|2021-11-08 08:54:40|570.69|568.29|570.51|568.11|570.69|568.29|570.51|568.11|0
1636361690000|2021-11-08 08:54:50|570.69|568.29|570.51|568.11|570.69|568.29|570.51|568.11|0
1636361700000|2021-11-08 08:55:00|570.69|568.29|571.06|568.66|571.06|568.66|570.69|568.29|0
1636361710000|2021-11-08 08:55:10|571.24|568.84|571.33|568.93|571.33|568.93|571.24|568.84|0
1636361720000|2021-11-08 08:55:20|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1636361730000|2021-11-08 08:55:30|570.88|568.48|571.06|568.66|571.06|568.66|570.88|568.48|0
1636361740000|2021-11-08 08:55:40|571.24|568.84|570.88|568.48|571.24|568.84|570.88|568.48|0
1636361750000|2021-11-08 08:55:50|571.06|568.66|571.24|568.84|571.24|568.84|571.06|568.66|0
1636361760000|2021-11-08 08:56:00|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1636361770000|2021-11-08 08:56:10|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1636361810000|2021-11-08 08:56:50|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1636361820000|2021-11-08 08:57:00|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1636361840000|2021-11-08 08:57:20|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1636361850000|2021-11-08 08:57:30|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1636361860000|2021-11-08 08:57:40|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1636361870000|2021-11-08 08:57:50|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1636361880000|2021-11-08 08:58:00|570.14|567.74|570.32|567.92|570.32|567.92|570.14|567.74|0
1636361890000|2021-11-08 08:58:10|570.41|568.01|570.32|567.92|570.41|568.01|570.32|567.92|0
1636361900000|2021-11-08 08:58:20|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1636361930000|2021-11-08 08:58:50|570.51|568.11|570.51|568.11|570.51|568.11|570.32|567.92|0
1636361940000|2021-11-08 08:59:00|570.32|567.92|570.6|568.2|570.69|568.29|570.32|567.92|0
1636361950000|2021-11-08 08:59:10|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1636361960000|2021-11-08 08:59:20|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1636361970000|2021-11-08 08:59:30|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1636361980000|2021-11-08 08:59:40|570.6|568.2|570.69|568.29|570.69|568.29|570.51|568.11|0
1636361990000|2021-11-08 08:59:50|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1636362000000|2021-11-08 09:00:00|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1636362010000|2021-11-08 09:00:10|570.51|568.11|570.78|568.38|570.87|568.47|570.51|568.11|0
1636362020000|2021-11-08 09:00:20|570.51|568.11|570.6|568.2|570.6|568.2|570.51|568.11|0
1636362030000|2021-11-08 09:00:30|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1636362040000|2021-11-08 09:00:40|570.69|568.29|571.06|568.66|571.06|568.66|570.69|568.29|0
1636362050000|2021-11-08 09:00:50|571.43|569.03|571.7|569.3|571.7|569.3|571.43|569.03|0
1636362060000|2021-11-08 09:01:00|571.79|569.39|571.98|569.58|572.16|569.76|571.79|569.39|0
1636362070000|2021-11-08 09:01:10|571.79|569.39|571.98|569.58|572.16|569.76|571.79|569.39|0
1636362080000|2021-11-08 09:01:20|572.16|569.76|572.16|569.76|572.16|569.76|571.98|569.58|0
1636362090000|2021-11-08 09:01:30|572.34|569.94|572.16|569.76|572.34|569.94|572.16|569.76|0
1636362100000|2021-11-08 09:01:40|571.79|569.39|571.88|569.48|571.98|569.58|571.79|569.39|0
1636362110000|2021-11-08 09:01:50|571.79|569.39|571.51|569.11|571.79|569.39|571.43|569.03|0
1636362120000|2021-11-08 09:02:00|571.43|569.03|571.61|569.21|571.61|569.21|571.43|569.03|0
1636362130000|2021-11-08 09:02:10|571.79|569.39|571.98|569.58|571.98|569.58|571.79|569.39|0
1636362140000|2021-11-08 09:02:20|571.79|569.39|571.79|569.39|571.79|569.39|571.61|569.21|0
1636362150000|2021-11-08 09:02:30|571.61|569.21|571.7|569.3|571.7|569.3|571.61|569.21|0
1636362160000|2021-11-08 09:02:40|571.61|569.21|571.98|569.58|571.98|569.58|571.61|569.21|0
1636362170000|2021-11-08 09:02:50|572.06|569.66|571.98|569.58|572.16|569.76|571.98|569.58|0
1636362180000|2021-11-08 09:03:00|571.79|569.39|571.79|569.39|571.98|569.58|571.79|569.39|0
1636362190000|2021-11-08 09:03:10|571.98|569.58|572.62|570.22|572.62|570.22|571.98|569.58|0
1636362200000|2021-11-08 09:03:20|572.53|570.13|572.53|570.13|572.71|570.31|572.53|570.13|0
1636362210000|2021-11-08 09:03:30|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636362220000|2021-11-08 09:03:40|572.34|569.94|572.34|569.94|572.34|569.94|572.34|569.94|0
1636362230000|2021-11-08 09:03:50|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1636362240000|2021-11-08 09:04:00|572.34|569.94|572.06|569.66|572.34|569.94|571.98|569.58|0
1636362250000|2021-11-08 09:04:10|571.98|569.58|571.98|569.58|572.16|569.76|571.98|569.58|0
1636362260000|2021-11-08 09:04:20|572.25|569.85|572.34|569.94|572.34|569.94|572.16|569.76|0
1636362280000|2021-11-08 09:04:40|572.43|570.03|572.34|569.94|572.43|570.03|572.34|569.94|0
1636362290000|2021-11-08 09:04:50|572.43|570.03|572.34|569.94|572.53|570.13|572.34|569.94|0
1636362300000|2021-11-08 09:05:00|572.16|569.76|572.16|569.76|572.16|569.76|571.98|569.58|0
1636362310000|2021-11-08 09:05:10|572.06|569.66|571.79|569.39|572.06|569.66|571.79|569.39|0
1636362320000|2021-11-08 09:05:20|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1636362330000|2021-11-08 09:05:30|571.79|569.39|571.79|569.39|571.79|569.39|571.61|569.21|0
1636362340000|2021-11-08 09:05:40|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1636362360000|2021-11-08 09:06:00|571.42|569.02|571.61|569.21|571.61|569.21|571.24|568.84|0
1636362370000|2021-11-08 09:06:10|571.79|569.39|571.79|569.39|571.88|569.48|571.79|569.39|0
1636362380000|2021-11-08 09:06:20|571.88|569.48|571.79|569.39|571.88|569.48|571.79|569.39|0
1636362390000|2021-11-08 09:06:30|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1636362400000|2021-11-08 09:06:40|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1636362410000|2021-11-08 09:06:50|571.61|569.21|571.79|569.39|571.79|569.39|571.61|569.21|0
1636362420000|2021-11-08 09:07:00|571.61|569.21|571.42|569.02|571.61|569.21|571.42|569.02|0
1636362440000|2021-11-08 09:07:20|571.33|568.93|571.24|568.84|571.33|568.93|571.24|568.84|0
1636362470000|2021-11-08 09:07:50|571.42|569.02|571.51|569.11|571.51|569.11|571.42|569.02|0
1636362480000|2021-11-08 09:08:00|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1636362490000|2021-11-08 09:08:10|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1636362500000|2021-11-08 09:08:20|571.61|569.21|571.97|569.57|571.97|569.57|571.61|569.21|0
1636362510000|2021-11-08 09:08:30|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1636362520000|2021-11-08 09:08:40|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1636362530000|2021-11-08 09:08:50|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1636362540000|2021-11-08 09:09:00|571.51|569.11|571.42|569.02|571.51|569.11|571.42|569.02|0
1636362550000|2021-11-08 09:09:10|571.24|568.84|571.24|568.84|571.33|568.93|571.24|568.84|0
1636362570000|2021-11-08 09:09:30|571.33|568.93|571.42|569.02|571.42|569.02|571.33|568.93|0
1636362590000|2021-11-08 09:09:50|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1636362620000|2021-11-08 09:10:20|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1636362630000|2021-11-08 09:10:30|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1636362640000|2021-11-08 09:10:40|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1636362660000|2021-11-08 09:11:00|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1636362680000|2021-11-08 09:11:20|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1636362700000|2021-11-08 09:11:40|571.6|569.2|571.6|569.2|571.6|569.2|571.6|569.2|0
1636362710000|2021-11-08 09:11:50|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1636362720000|2021-11-08 09:12:00|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1636362730000|2021-11-08 09:12:10|572.34|569.94|572.52|570.12|572.52|570.12|572.34|569.94|0
1636362740000|2021-11-08 09:12:20|572.34|569.94|572.52|570.12|572.52|570.12|572.34|569.94|0
1636362770000|2021-11-08 09:12:50|572.34|569.94|572.34|569.94|572.52|570.12|572.34|569.94|0
1636362780000|2021-11-08 09:13:00|572.52|570.12|572.71|570.31|572.71|570.31|572.52|570.12|0
1636362800000|2021-11-08 09:13:20|572.52|570.12|572.52|570.12|572.52|570.12|572.52|570.12|0
1636362810000|2021-11-08 09:13:30|572.71|570.31|572.52|570.12|572.71|570.31|572.52|570.12|0
1636362820000|2021-11-08 09:13:40|572.34|569.94|572.71|570.31|572.71|570.31|572.34|569.94|0
1636362830000|2021-11-08 09:13:50|572.8|570.4|572.71|570.31|572.89|570.49|572.71|570.31|0
1636362840000|2021-11-08 09:14:00|572.89|570.49|573.26|570.86|573.26|570.86|572.89|570.49|0
1636362850000|2021-11-08 09:14:10|573.08|570.68|572.89|570.49|573.08|570.68|572.89|570.49|0
1636362860000|2021-11-08 09:14:20|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636362870000|2021-11-08 09:14:30|572.8|570.4|572.89|570.49|572.89|570.49|572.8|570.4|0
1636362880000|2021-11-08 09:14:40|572.8|570.4|572.89|570.49|572.89|570.49|572.8|570.4|0
1636362900000|2021-11-08 09:15:00|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1636362910000|2021-11-08 09:15:10|572.89|570.49|572.89|570.49|572.89|570.49|572.89|570.49|0
1636362920000|2021-11-08 09:15:20|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636362930000|2021-11-08 09:15:30|572.52|570.12|572.52|570.12|572.52|570.12|572.52|570.12|0
1636362940000|2021-11-08 09:15:40|572.61|570.21|572.34|569.94|572.61|570.21|572.34|569.94|0
1636362950000|2021-11-08 09:15:50|572.15|569.75|572.15|569.75|572.15|569.75|572.15|569.75|0
1636362970000|2021-11-08 09:16:10|572.34|569.94|572.34|569.94|572.34|569.94|572.34|569.94|0
1636362990000|2021-11-08 09:16:30|572.52|570.12|572.34|569.94|572.52|570.12|572.34|569.94|0
1636363020000|2021-11-08 09:17:00|572.52|570.12|572.61|570.21|572.61|570.21|572.52|570.12|0
1636363030000|2021-11-08 09:17:10|572.71|570.31|572.52|570.12|572.71|570.31|572.52|570.12|0
1636363040000|2021-11-08 09:17:20|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636363050000|2021-11-08 09:17:30|572.52|570.12|572.61|570.21|572.61|570.21|572.52|570.12|0
1636363060000|2021-11-08 09:17:40|572.71|570.31|572.79|570.39|572.79|570.39|572.71|570.31|0
1636363070000|2021-11-08 09:17:50|572.71|570.31|572.89|570.49|572.89|570.49|572.71|570.31|0
1636363080000|2021-11-08 09:18:00|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636363090000|2021-11-08 09:18:10|572.52|570.12|572.52|570.12|572.52|570.12|572.52|570.12|0
1636363110000|2021-11-08 09:18:30|572.71|570.31|573.72|571.32|573.72|571.32|572.71|570.31|0
1636363120000|2021-11-08 09:18:40|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636363140000|2021-11-08 09:19:00|573.62|571.22|573.53|571.13|573.72|571.32|573.53|571.13|0
1636363160000|2021-11-08 09:19:20|573.72|571.32|573.81|571.41|573.81|571.41|573.53|571.13|0
1636363170000|2021-11-08 09:19:30|573.9|571.5|573.72|571.32|573.9|571.5|573.72|571.32|0
1636363180000|2021-11-08 09:19:40|573.81|571.41|573.72|571.32|573.81|571.41|573.72|571.32|0
1636363200000|2021-11-08 09:20:00|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636363210000|2021-11-08 09:20:10|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636363220000|2021-11-08 09:20:20|573.9|571.5|574.08|571.68|574.08|571.68|573.9|571.5|0
1636363230000|2021-11-08 09:20:30|574.17|571.77|574.27|571.87|574.27|571.87|574.17|571.77|0
1636363240000|2021-11-08 09:20:40|574.17|571.77|574.08|571.68|574.17|571.77|574.08|571.68|0
1636363250000|2021-11-08 09:20:50|574.17|571.77|574.08|571.68|574.17|571.77|574.08|571.68|0
1636363280000|2021-11-08 09:21:20|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636363300000|2021-11-08 09:21:40|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636363310000|2021-11-08 09:21:50|574.17|571.77|574.08|571.68|574.17|571.77|574.08|571.68|0
1636363320000|2021-11-08 09:22:00|573.9|571.5|574.08|571.68|574.08|571.68|573.9|571.5|0
1636363330000|2021-11-08 09:22:10|573.9|571.5|573.9|571.5|574.08|571.68|573.9|571.5|0
1636363340000|2021-11-08 09:22:20|573.99|571.59|574.08|571.68|574.08|571.68|573.99|571.59|0
1636363360000|2021-11-08 09:22:40|574.17|571.77|574.27|571.87|574.27|571.87|574.17|571.77|0
1636363380000|2021-11-08 09:23:00|574.36|571.96|574.36|571.96|574.36|571.96|574.36|571.96|0
1636363390000|2021-11-08 09:23:10|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636363400000|2021-11-08 09:23:20|574.36|571.96|574.27|571.87|574.36|571.96|574.27|571.87|0
1636363410000|2021-11-08 09:23:30|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636363420000|2021-11-08 09:23:40|574.27|571.87|574.27|571.87|574.36|571.96|574.27|571.87|0
1636363440000|2021-11-08 09:24:00|574.08|571.68|574.27|571.87|574.27|571.87|574.08|571.68|0
1636363460000|2021-11-08 09:24:20|574.45|572.05|574.45|572.05|574.45|572.05|574.36|571.96|0
1636363470000|2021-11-08 09:24:30|574.36|571.96|574.27|571.87|574.36|571.96|574.27|571.87|0
1636363480000|2021-11-08 09:24:40|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636363510000|2021-11-08 09:25:10|574.63|572.23|574.35|571.95|574.63|572.23|574.35|571.95|0
1636363520000|2021-11-08 09:25:20|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1636363530000|2021-11-08 09:25:30|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636363540000|2021-11-08 09:25:40|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1636363550000|2021-11-08 09:25:50|574.35|571.95|574.45|572.05|574.45|572.05|574.35|571.95|0
1636363560000|2021-11-08 09:26:00|574.27|571.87|574.45|572.05|574.45|572.05|574.27|571.87|0
1636363570000|2021-11-08 09:26:10|574.27|571.87|574.35|571.95|574.35|571.95|574.27|571.87|0
1636363580000|2021-11-08 09:26:20|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636363600000|2021-11-08 09:26:40|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1636363630000|2021-11-08 09:27:10|574.45|572.05|574.63|572.23|574.63|572.23|574.45|572.05|0
1636363640000|2021-11-08 09:27:20|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636363650000|2021-11-08 09:27:30|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1636363660000|2021-11-08 09:27:40|574.54|572.14|574.45|572.05|574.54|572.14|574.45|572.05|0
1636363680000|2021-11-08 09:28:00|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1636363690000|2021-11-08 09:28:10|574.08|571.68|574.27|571.87|574.27|571.87|574.08|571.68|0
1636363700000|2021-11-08 09:28:20|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636363770000|2021-11-08 09:29:30|574.17|571.77|574.17|571.77|574.17|571.77|574.17|571.77|0
1636363780000|2021-11-08 09:29:40|574.26|571.86|574.26|571.86|574.26|571.86|574.26|571.86|0
1636363790000|2021-11-08 09:29:50|574.08|571.68|573.9|571.5|574.08|571.68|573.9|571.5|0
1636363800000|2021-11-08 09:30:00|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636363810000|2021-11-08 09:30:10|574.26|571.86|574.26|571.86|574.26|571.86|574.26|571.86|0
1636363820000|2021-11-08 09:30:20|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636363840000|2021-11-08 09:30:40|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1636363860000|2021-11-08 09:31:00|574.82|572.42|574.63|572.23|574.82|572.42|574.63|572.23|0
1636363880000|2021-11-08 09:31:20|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636363890000|2021-11-08 09:31:30|574.54|572.14|574.63|572.23|574.63|572.23|574.54|572.14|0
1636363910000|2021-11-08 09:31:50|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636363920000|2021-11-08 09:32:00|574.54|572.14|574.45|572.05|574.54|572.14|574.45|572.05|0
1636363940000|2021-11-08 09:32:20|574.26|571.86|574.26|571.86|574.26|571.86|574.26|571.86|0
1636363970000|2021-11-08 09:32:50|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636363980000|2021-11-08 09:33:00|573.98|571.58|574.08|571.68|574.08|571.68|573.9|571.5|0
1636363990000|2021-11-08 09:33:10|574.26|571.86|574.45|572.05|574.45|572.05|574.26|571.86|0
1636364000000|2021-11-08 09:33:20|574.26|571.86|574.45|572.05|574.45|572.05|574.26|571.86|0
1636364010000|2021-11-08 09:33:30|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1636364020000|2021-11-08 09:33:40|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636364030000|2021-11-08 09:33:50|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636364050000|2021-11-08 09:34:10|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1636364060000|2021-11-08 09:34:20|574.08|571.68|574.45|572.05|574.45|572.05|574.08|571.68|0
1636364070000|2021-11-08 09:34:30|574.26|571.86|574.26|571.86|574.26|571.86|574.26|571.86|0
1636364080000|2021-11-08 09:34:40|574.08|571.68|574.17|571.77|574.17|571.77|574.08|571.68|0
1636364090000|2021-11-08 09:34:50|574.08|571.68|574.17|571.77|574.17|571.77|574.08|571.68|0
1636364100000|2021-11-08 09:35:00|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636364130000|2021-11-08 09:35:30|573.89|571.49|574.08|571.68|574.08|571.68|573.89|571.49|0
1636364140000|2021-11-08 09:35:40|573.98|571.58|573.89|571.49|573.98|571.58|573.89|571.49|0
1636364150000|2021-11-08 09:35:50|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636364160000|2021-11-08 09:36:00|573.11|570.71|572.93|570.53|573.11|570.71|572.93|570.53|0
1636364170000|2021-11-08 09:36:10|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1636364200000|2021-11-08 09:36:40|572.93|570.53|572.75|570.35|572.93|570.53|572.75|570.35|0
1636364220000|2021-11-08 09:37:00|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1636364230000|2021-11-08 09:37:10|572.75|570.35|572.56|570.16|572.75|570.35|572.56|570.16|0
1636364240000|2021-11-08 09:37:20|572.75|570.35|572.75|570.35|572.75|570.35|572.56|570.16|0
1636364250000|2021-11-08 09:37:30|572.65|570.25|572.56|570.16|572.65|570.25|572.56|570.16|0
1636364270000|2021-11-08 09:37:50|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1636364280000|2021-11-08 09:38:00|572.56|570.16|572.75|570.35|572.75|570.35|572.56|570.16|0
1636364290000|2021-11-08 09:38:10|572.93|570.53|573.11|570.71|573.11|570.71|572.93|570.53|0
1636364300000|2021-11-08 09:38:20|572.93|570.53|573.11|570.71|573.11|570.71|572.93|570.53|0
1636364310000|2021-11-08 09:38:30|572.93|570.53|573.11|570.71|573.11|570.71|572.93|570.53|0
1636364320000|2021-11-08 09:38:40|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1636364330000|2021-11-08 09:38:50|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1636364340000|2021-11-08 09:39:00|573.3|570.9|572.93|570.53|573.3|570.9|572.93|570.53|0
1636364350000|2021-11-08 09:39:10|573.11|570.71|573.11|570.71|573.3|570.9|573.11|570.71|0
1636364380000|2021-11-08 09:39:40|572.93|570.53|573.11|570.71|573.11|570.71|572.93|570.53|0
1636364390000|2021-11-08 09:39:50|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636364400000|2021-11-08 09:40:00|573.11|570.71|572.93|570.53|573.11|570.71|572.93|570.53|0
1636364410000|2021-11-08 09:40:10|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1636364420000|2021-11-08 09:40:20|572.65|570.25|572.75|570.35|572.75|570.35|572.56|570.16|0
1636364430000|2021-11-08 09:40:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636364440000|2021-11-08 09:40:40|572.47|570.07|572.38|569.98|572.47|570.07|572.38|569.98|0
1636364450000|2021-11-08 09:40:50|572.47|570.07|572.56|570.16|572.56|570.16|572.47|570.07|0
1636364460000|2021-11-08 09:41:00|572.47|570.07|572.56|570.16|572.56|570.16|572.47|570.07|0
1636364470000|2021-11-08 09:41:10|572.47|570.07|572.38|569.98|572.47|570.07|572.19|569.79|0
1636364490000|2021-11-08 09:41:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636364520000|2021-11-08 09:42:00|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1636364540000|2021-11-08 09:42:20|572.46|570.06|572.38|569.98|572.46|570.06|572.38|569.98|0
1636364550000|2021-11-08 09:42:30|572.56|570.16|572.56|570.16|572.56|570.16|572.46|570.06|0
1636364560000|2021-11-08 09:42:40|572.46|570.06|572.46|570.06|572.56|570.16|572.38|569.98|0
1636364570000|2021-11-08 09:42:50|572.56|570.16|572.74|570.34|572.74|570.34|572.56|570.16|0
1636364580000|2021-11-08 09:43:00|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636364590000|2021-11-08 09:43:10|572.74|570.34|572.65|570.25|572.74|570.34|572.65|570.25|0
1636364600000|2021-11-08 09:43:20|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636364620000|2021-11-08 09:43:40|572.65|570.25|572.56|570.16|572.65|570.25|572.56|570.16|0
1636364630000|2021-11-08 09:43:50|572.74|570.34|572.74|570.34|572.74|570.34|572.56|570.16|0
1636364640000|2021-11-08 09:44:00|572.56|570.16|572.74|570.34|572.74|570.34|572.56|570.16|0
1636364650000|2021-11-08 09:44:10|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636364690000|2021-11-08 09:44:50|572.38|569.98|572.56|570.16|572.56|570.16|572.38|569.98|0
1636364710000|2021-11-08 09:45:10|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1636364730000|2021-11-08 09:45:30|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1636364740000|2021-11-08 09:45:40|572.56|570.16|572.38|569.98|572.56|570.16|572.38|569.98|0
1636364760000|2021-11-08 09:46:00|572.46|570.06|572.56|570.16|572.56|570.16|572.38|569.98|0
1636364770000|2021-11-08 09:46:10|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1636364780000|2021-11-08 09:46:20|572.56|570.16|572.74|570.34|572.74|570.34|572.56|570.16|0
1636364800000|2021-11-08 09:46:40|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1636364810000|2021-11-08 09:46:50|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1636364830000|2021-11-08 09:47:10|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636364850000|2021-11-08 09:47:30|572.46|570.06|572.56|570.16|572.56|570.16|572.46|570.06|0
1636364870000|2021-11-08 09:47:50|572.46|570.06|572.46|570.06|572.56|570.16|572.46|570.06|0
1636364880000|2021-11-08 09:48:00|572.37|569.97|572.19|569.79|572.56|570.16|572.19|569.79|0
1636364890000|2021-11-08 09:48:10|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636364900000|2021-11-08 09:48:20|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1636364910000|2021-11-08 09:48:30|572.37|569.97|572.37|569.97|572.46|570.06|572.37|569.97|0
1636364930000|2021-11-08 09:48:50|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636364950000|2021-11-08 09:49:10|572.65|570.25|572.74|570.34|572.74|570.34|572.65|570.25|0
1636364970000|2021-11-08 09:49:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636364990000|2021-11-08 09:49:50|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1636365000000|2021-11-08 09:50:00|572.65|570.25|572.74|570.34|572.74|570.34|572.56|570.16|0
1636365010000|2021-11-08 09:50:10|572.56|570.16|572.65|570.25|572.65|570.25|572.56|570.16|0
1636365020000|2021-11-08 09:50:20|572.56|570.16|572.74|570.34|572.74|570.34|572.56|570.16|0
1636365070000|2021-11-08 09:51:10|572.56|570.16|572.56|570.16|572.56|570.16|572.46|570.06|0
1636365120000|2021-11-08 09:52:00|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636365130000|2021-11-08 09:52:10|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1636365160000|2021-11-08 09:52:40|572|569.6|572.19|569.79|572.19|569.79|572|569.6|0
1636365170000|2021-11-08 09:52:50|572|569.6|572|569.6|572|569.6|572|569.6|0
1636365200000|2021-11-08 09:53:20|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1636365220000|2021-11-08 09:53:40|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636365230000|2021-11-08 09:53:50|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636365240000|2021-11-08 09:54:00|572.37|569.97|572.09|569.69|572.37|569.97|572|569.6|0
1636365250000|2021-11-08 09:54:10|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1636365270000|2021-11-08 09:54:30|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636365280000|2021-11-08 09:54:40|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1636365290000|2021-11-08 09:54:50|572.37|569.97|572.37|569.97|572.37|569.97|572.28|569.88|0
1636365300000|2021-11-08 09:55:00|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636365320000|2021-11-08 09:55:20|572.46|570.06|572.46|570.06|572.56|570.16|572.46|570.06|0
1636365330000|2021-11-08 09:55:30|572.55|570.15|572.37|569.97|572.55|570.15|572.37|569.97|0
1636365340000|2021-11-08 09:55:40|572.28|569.88|572.28|569.88|572.28|569.88|572.28|569.88|0
1636365350000|2021-11-08 09:55:50|572.37|569.97|572.19|569.79|572.37|569.97|572.19|569.79|0
1636365370000|2021-11-08 09:56:10|572|569.6|572|569.6|572|569.6|572|569.6|0
1636365380000|2021-11-08 09:56:20|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1636365390000|2021-11-08 09:56:30|572.37|569.97|572.19|569.79|572.37|569.97|572.19|569.79|0
1636365400000|2021-11-08 09:56:40|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636365420000|2021-11-08 09:57:00|572.55|570.15|572.74|570.34|572.74|570.34|572.55|570.15|0
1636365470000|2021-11-08 09:57:50|572.92|570.52|572.74|570.34|572.92|570.52|572.74|570.34|0
1636365500000|2021-11-08 09:58:20|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636365590000|2021-11-08 09:59:50|572.27|569.87|572.37|569.97|572.37|569.97|572.19|569.79|0
1636365610000|2021-11-08 10:00:10|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1636365640000|2021-11-08 10:00:40|572.37|569.97|572.19|569.79|572.37|569.97|572.19|569.79|0
1636365650000|2021-11-08 10:00:50|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1636365680000|2021-11-08 10:01:20|572|569.6|572.18|569.78|572.18|569.78|572|569.6|0
1636365700000|2021-11-08 10:01:40|572.27|569.87|572.37|569.97|572.37|569.97|572.27|569.87|0
1636365730000|2021-11-08 10:02:10|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1636365740000|2021-11-08 10:02:20|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1636365750000|2021-11-08 10:02:30|572.37|569.97|572.55|570.15|572.55|570.15|572.37|569.97|0
1636365760000|2021-11-08 10:02:40|572.46|570.06|572.37|569.97|572.46|570.06|572.37|569.97|0
1636365780000|2021-11-08 10:03:00|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1636365790000|2021-11-08 10:03:10|572.27|569.87|572.18|569.78|572.37|569.97|572.18|569.78|0
1636365810000|2021-11-08 10:03:30|572.09|569.69|572.18|569.78|572.18|569.78|572.09|569.69|0
1636365830000|2021-11-08 10:03:50|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636365870000|2021-11-08 10:04:30|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1636365900000|2021-11-08 10:05:00|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636365920000|2021-11-08 10:05:20|572.27|569.87|572.18|569.78|572.27|569.87|572.18|569.78|0
1636365930000|2021-11-08 10:05:30|572.09|569.69|572|569.6|572.18|569.78|572|569.6|0
1636365940000|2021-11-08 10:05:40|572.09|569.69|572.09|569.69|572.18|569.78|572.09|569.69|0
1636365950000|2021-11-08 10:05:50|572|569.6|572|569.6|572|569.6|572|569.6|0
1636365980000|2021-11-08 10:06:20|572.18|569.78|572.37|569.97|572.37|569.97|572.18|569.78|0
1636365990000|2021-11-08 10:06:30|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1636366020000|2021-11-08 10:07:00|572|569.6|572|569.6|572|569.6|572|569.6|0
1636366050000|2021-11-08 10:07:30|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366070000|2021-11-08 10:07:50|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1636366090000|2021-11-08 10:08:10|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366100000|2021-11-08 10:08:20|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1636366110000|2021-11-08 10:08:30|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366120000|2021-11-08 10:08:40|572|569.6|571.81|569.41|572|569.6|571.81|569.41|0
1636366140000|2021-11-08 10:09:00|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1636366170000|2021-11-08 10:09:30|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1636366180000|2021-11-08 10:09:40|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1636366210000|2021-11-08 10:10:10|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1636366220000|2021-11-08 10:10:20|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1636366230000|2021-11-08 10:10:30|571.45|569.05|571.26|568.86|571.45|569.05|571.26|568.86|0
1636366240000|2021-11-08 10:10:40|571.45|569.05|571.63|569.23|571.63|569.23|571.45|569.05|0
1636366250000|2021-11-08 10:10:50|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1636366260000|2021-11-08 10:11:00|571.81|569.41|571.72|569.32|571.81|569.41|571.63|569.23|0
1636366270000|2021-11-08 10:11:10|571.63|569.23|571.63|569.23|571.72|569.32|571.63|569.23|0
1636366280000|2021-11-08 10:11:20|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366310000|2021-11-08 10:11:50|571.72|569.32|571.81|569.41|571.81|569.41|571.72|569.32|0
1636366320000|2021-11-08 10:12:00|571.72|569.32|571.81|569.41|571.81|569.41|571.63|569.23|0
1636366330000|2021-11-08 10:12:10|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1636366340000|2021-11-08 10:12:20|571.81|569.41|571.81|569.41|571.81|569.41|571.63|569.23|0
1636366350000|2021-11-08 10:12:30|571.72|569.32|571.63|569.23|571.72|569.32|571.63|569.23|0
1636366370000|2021-11-08 10:12:50|571.44|569.04|571.63|569.23|571.63|569.23|571.44|569.04|0
1636366380000|2021-11-08 10:13:00|571.53|569.13|571.63|569.23|571.63|569.23|571.44|569.04|0
1636366400000|2021-11-08 10:13:20|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366410000|2021-11-08 10:13:30|571.63|569.23|571.81|569.41|571.81|569.41|571.63|569.23|0
1636366430000|2021-11-08 10:13:50|572|569.6|572|569.6|572|569.6|572|569.6|0
1636366450000|2021-11-08 10:14:10|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366470000|2021-11-08 10:14:30|572|569.6|571.81|569.41|572|569.6|571.81|569.41|0
1636366480000|2021-11-08 10:14:40|572|569.6|572|569.6|572|569.6|572|569.6|0
1636366490000|2021-11-08 10:14:50|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366500000|2021-11-08 10:15:00|572|569.6|572|569.6|572|569.6|571.81|569.41|0
1636366510000|2021-11-08 10:15:10|571.9|569.5|571.9|569.5|571.9|569.5|571.9|569.5|0
1636366520000|2021-11-08 10:15:20|572|569.6|571.99|569.59|572|569.6|571.9|569.5|0
1636366530000|2021-11-08 10:15:30|571.9|569.5|571.99|569.59|571.99|569.59|571.9|569.5|0
1636366560000|2021-11-08 10:16:00|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366610000|2021-11-08 10:16:50|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1636366630000|2021-11-08 10:17:10|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1636366660000|2021-11-08 10:17:40|571.99|569.59|571.81|569.41|571.99|569.59|571.81|569.41|0
1636366670000|2021-11-08 10:17:50|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1636366680000|2021-11-08 10:18:00|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1636366720000|2021-11-08 10:18:40|572.08|569.68|571.99|569.59|572.08|569.68|571.99|569.59|0
1636366760000|2021-11-08 10:19:20|572.08|569.68|572.18|569.78|572.18|569.78|572.08|569.68|0
1636366780000|2021-11-08 10:19:40|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636366810000|2021-11-08 10:20:10|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1636366820000|2021-11-08 10:20:20|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636366870000|2021-11-08 10:21:10|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636366880000|2021-11-08 10:21:20|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636366910000|2021-11-08 10:21:50|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1636366920000|2021-11-08 10:22:00|572.18|569.78|572.18|569.78|572.36|569.96|572.18|569.78|0
1636366930000|2021-11-08 10:22:10|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1636366950000|2021-11-08 10:22:30|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636366970000|2021-11-08 10:22:50|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1636366980000|2021-11-08 10:23:00|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636367010000|2021-11-08 10:23:30|572.73|570.33|572.73|570.33|572.73|570.33|572.63|570.23|0
1636367020000|2021-11-08 10:23:40|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636367030000|2021-11-08 10:23:50|572.91|570.51|572.73|570.33|572.91|570.51|572.73|570.33|0
1636367040000|2021-11-08 10:24:00|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1636367050000|2021-11-08 10:24:10|572.73|570.33|572.54|570.14|572.73|570.33|572.54|570.14|0
1636367060000|2021-11-08 10:24:20|572.63|570.23|572.73|570.33|572.73|570.33|572.63|570.23|0
1636367070000|2021-11-08 10:24:30|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1636367080000|2021-11-08 10:24:40|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1636367090000|2021-11-08 10:24:50|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1636367100000|2021-11-08 10:25:00|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1636367160000|2021-11-08 10:26:00|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1636367200000|2021-11-08 10:26:40|573.28|570.88|573.28|570.88|573.28|570.88|573.28|570.88|0
1636367270000|2021-11-08 10:27:50|573.46|571.06|573.64|571.24|573.64|571.24|573.46|571.06|0
1636367280000|2021-11-08 10:28:00|574.01|571.61|574.01|571.61|574.01|571.61|574.01|571.61|0
1636367290000|2021-11-08 10:28:10|574.1|571.7|574.01|571.61|574.1|571.7|574.01|571.61|0
1636367300000|2021-11-08 10:28:20|574.1|571.7|574.01|571.61|574.1|571.7|574.01|571.61|0
1636367320000|2021-11-08 10:28:40|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1636367340000|2021-11-08 10:29:00|574.01|571.61|574.01|571.61|574.01|571.61|574.01|571.61|0
1636367360000|2021-11-08 10:29:20|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1636367370000|2021-11-08 10:29:30|574.01|571.61|574.01|571.61|574.01|571.61|574.01|571.61|0
1636367400000|2021-11-08 10:30:00|573.83|571.43|574.01|571.61|574.01|571.61|573.83|571.43|0
1636367420000|2021-11-08 10:30:20|573.83|571.43|573.64|571.24|573.83|571.43|573.64|571.24|0
1636367430000|2021-11-08 10:30:30|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1636367440000|2021-11-08 10:30:40|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1636367480000|2021-11-08 10:31:20|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1636367490000|2021-11-08 10:31:30|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1636367540000|2021-11-08 10:32:20|573.73|571.33|573.83|571.43|573.83|571.43|573.73|571.33|0
1636367550000|2021-11-08 10:32:30|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1636367560000|2021-11-08 10:32:40|573.73|571.33|573.73|571.33|573.83|571.43|573.73|571.33|0
1636367570000|2021-11-08 10:32:50|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1636367580000|2021-11-08 10:33:00|573.64|571.24|573.64|571.24|573.73|571.33|573.64|571.24|0
1636367590000|2021-11-08 10:33:10|573.73|571.33|573.64|571.24|573.73|571.33|573.64|571.24|0
1636367630000|2021-11-08 10:33:50|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1636367650000|2021-11-08 10:34:10|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1636367700000|2021-11-08 10:35:00|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1636367730000|2021-11-08 10:35:30|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1636367770000|2021-11-08 10:36:10|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1636367780000|2021-11-08 10:36:20|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1636367810000|2021-11-08 10:36:50|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1636367830000|2021-11-08 10:37:10|573.73|571.33|573.64|571.24|573.73|571.33|573.64|571.24|0
1636367860000|2021-11-08 10:37:40|573.82|571.42|573.82|571.42|573.82|571.42|573.82|571.42|0
1636367880000|2021-11-08 10:38:00|573.91|571.51|574.01|571.61|574.01|571.61|573.91|571.51|0
1636367910000|2021-11-08 10:38:30|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1636367930000|2021-11-08 10:38:50|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1636367940000|2021-11-08 10:39:00|574.28|571.88|574.28|571.88|574.28|571.88|574.28|571.88|0
1636367950000|2021-11-08 10:39:10|574.19|571.79|574.38|571.98|574.38|571.98|574.19|571.79|0
1636367990000|2021-11-08 10:39:50|574.56|572.16|574.38|571.98|574.56|572.16|574.38|571.98|0
1636368000000|2021-11-08 10:40:00|574.46|572.06|574.38|571.98|574.46|572.06|574.38|571.98|0
1636368010000|2021-11-08 10:40:10|574.46|572.06|574.46|572.06|574.46|572.06|574.38|571.98|0
1636368020000|2021-11-08 10:40:20|574.38|571.98|574.56|572.16|574.56|572.16|574.38|571.98|0
1636368030000|2021-11-08 10:40:30|574.46|572.06|574.56|572.16|574.56|572.16|574.46|572.06|0
1636368040000|2021-11-08 10:40:40|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1636368050000|2021-11-08 10:40:50|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1636368090000|2021-11-08 10:41:30|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1636368100000|2021-11-08 10:41:40|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1636368120000|2021-11-08 10:42:00|574.1|571.7|574.01|571.61|574.1|571.7|574.01|571.61|0
1636368210000|2021-11-08 10:43:30|573.82|571.42|573.82|571.42|573.82|571.42|573.82|571.42|0
1636368230000|2021-11-08 10:43:50|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1636368240000|2021-11-08 10:44:00|573.82|571.42|573.82|571.42|573.82|571.42|573.82|571.42|0
1636368250000|2021-11-08 10:44:10|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1636368260000|2021-11-08 10:44:20|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1636368280000|2021-11-08 10:44:40|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1636368290000|2021-11-08 10:44:50|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1636368300000|2021-11-08 10:45:00|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1636368330000|2021-11-08 10:45:30|573.54|571.14|573.54|571.14|573.54|571.14|573.54|571.14|0
1636368340000|2021-11-08 10:45:40|573.45|571.05|573.17|570.77|573.45|571.05|573.09|570.69|0
1636368350000|2021-11-08 10:45:50|573.27|570.87|573.17|570.77|573.27|570.87|573.09|570.69|0
1636368360000|2021-11-08 10:46:00|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1636368380000|2021-11-08 10:46:20|573.17|570.77|573.27|570.87|573.27|570.87|573.17|570.77|0
1636368430000|2021-11-08 10:47:10|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1636368440000|2021-11-08 10:47:20|572.99|570.59|573.08|570.68|573.08|570.68|572.9|570.5|0
1636368450000|2021-11-08 10:47:30|572.99|570.59|573.08|570.68|573.08|570.68|572.99|570.59|0
1636368460000|2021-11-08 10:47:40|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636368490000|2021-11-08 10:48:10|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1636368550000|2021-11-08 10:49:10|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636368560000|2021-11-08 10:49:20|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1636368580000|2021-11-08 10:49:40|572.62|570.22|572.53|570.13|572.62|570.22|572.53|570.13|0
1636368590000|2021-11-08 10:49:50|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1636368600000|2021-11-08 10:50:00|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1636368640000|2021-11-08 10:50:40|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1636368650000|2021-11-08 10:50:50|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1636368670000|2021-11-08 10:51:10|572.72|570.32|572.53|570.13|572.72|570.32|572.53|570.13|0
1636368680000|2021-11-08 10:51:20|572.72|570.32|572.72|570.32|572.72|570.32|572.53|570.13|0
1636368700000|2021-11-08 10:51:40|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636368720000|2021-11-08 10:52:00|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1636368870000|2021-11-08 10:54:30|572.9|570.5|572.9|570.5|572.9|570.5|572.8|570.4|0
1636368910000|2021-11-08 10:55:10|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636368920000|2021-11-08 10:55:20|572.8|570.4|572.8|570.4|572.8|570.4|572.8|570.4|0
1636368930000|2021-11-08 10:55:30|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636368940000|2021-11-08 10:55:40|572.8|570.4|572.71|570.31|572.8|570.4|572.71|570.31|0
1636368960000|2021-11-08 10:56:00|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636369000000|2021-11-08 10:56:40|572.99|570.59|573.08|570.68|573.08|570.68|572.99|570.59|0
1636369010000|2021-11-08 10:56:50|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636369080000|2021-11-08 10:58:00|572.71|570.31|572.9|570.5|572.9|570.5|572.71|570.31|0
1636369100000|2021-11-08 10:58:20|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1636369110000|2021-11-08 10:58:30|572.9|570.5|572.9|570.5|573.08|570.68|572.9|570.5|0
1636369130000|2021-11-08 10:58:50|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1636369160000|2021-11-08 10:59:20|573.26|570.86|573.26|570.86|573.26|570.86|573.26|570.86|0
1636369180000|2021-11-08 10:59:40|573.45|571.05|573.26|570.86|573.45|571.05|573.26|570.86|0
1636369200000|2021-11-08 11:00:00|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1636369240000|2021-11-08 11:00:40|573.63|571.23|573.45|571.05|573.63|571.23|573.45|571.05|0
1636369300000|2021-11-08 11:01:40|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636369310000|2021-11-08 11:01:50|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636369350000|2021-11-08 11:02:30|573.72|571.32|573.63|571.23|573.72|571.32|573.63|571.23|0
1636369410000|2021-11-08 11:03:30|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1636369420000|2021-11-08 11:03:40|573.53|571.13|573.63|571.23|573.63|571.23|573.53|571.13|0
1636369430000|2021-11-08 11:03:50|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1636369440000|2021-11-08 11:04:00|573.63|571.23|573.45|571.05|573.63|571.23|573.45|571.05|0
1636369460000|2021-11-08 11:04:20|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636369470000|2021-11-08 11:04:30|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1636369520000|2021-11-08 11:05:20|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636369550000|2021-11-08 11:05:50|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636369560000|2021-11-08 11:06:00|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636369570000|2021-11-08 11:06:10|573.63|571.23|573.63|571.23|573.63|571.23|573.44|571.04|0
1636369600000|2021-11-08 11:06:40|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636369630000|2021-11-08 11:07:10|574|571.6|574|571.6|574|571.6|574|571.6|0
1636369650000|2021-11-08 11:07:30|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636369700000|2021-11-08 11:08:20|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636369760000|2021-11-08 11:09:20|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636369780000|2021-11-08 11:09:40|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636369860000|2021-11-08 11:11:00|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636369870000|2021-11-08 11:11:10|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636369880000|2021-11-08 11:11:20|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636369890000|2021-11-08 11:11:30|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636369950000|2021-11-08 11:12:30|573.26|570.86|573.26|570.86|573.26|570.86|573.26|570.86|0
1636369980000|2021-11-08 11:13:00|573.16|570.76|573.26|570.86|573.26|570.86|573.16|570.76|0
1636369990000|2021-11-08 11:13:10|573.07|570.67|573.07|570.67|573.07|570.67|573.07|570.67|0
1636370040000|2021-11-08 11:14:00|572.89|570.49|573.07|570.67|573.07|570.67|572.89|570.49|0
1636370060000|2021-11-08 11:14:20|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1636370070000|2021-11-08 11:14:30|573.07|570.67|573.07|570.67|573.07|570.67|573.07|570.67|0
1636370090000|2021-11-08 11:14:50|573.26|570.86|573.07|570.67|573.26|570.86|573.07|570.67|0
1636370100000|2021-11-08 11:15:00|573.26|570.86|573.26|570.86|573.26|570.86|573.07|570.67|0
1636370110000|2021-11-08 11:15:10|573.35|570.95|573.44|571.04|573.44|571.04|573.35|570.95|0
1636370130000|2021-11-08 11:15:30|573.26|570.86|573.26|570.86|573.26|570.86|573.26|570.86|0
1636370160000|2021-11-08 11:16:00|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636370180000|2021-11-08 11:16:20|573.07|570.67|573.07|570.67|573.07|570.67|573.07|570.67|0
1636370190000|2021-11-08 11:16:30|573.26|570.86|573.26|570.86|573.26|570.86|573.26|570.86|0
1636370210000|2021-11-08 11:16:50|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636370280000|2021-11-08 11:18:00|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636370290000|2021-11-08 11:18:10|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636370310000|2021-11-08 11:18:30|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1636370340000|2021-11-08 11:19:00|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636370350000|2021-11-08 11:19:10|573.71|571.31|573.62|571.22|573.71|571.31|573.62|571.22|0
1636370360000|2021-11-08 11:19:20|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636370400000|2021-11-08 11:20:00|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1636370420000|2021-11-08 11:20:20|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636370440000|2021-11-08 11:20:40|573.89|571.49|573.99|571.59|573.99|571.59|573.89|571.49|0
1636370480000|2021-11-08 11:21:20|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636370500000|2021-11-08 11:21:40|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1636370510000|2021-11-08 11:21:50|573.07|570.67|573.07|570.67|573.07|570.67|573.07|570.67|0
1636370560000|2021-11-08 11:22:40|572.89|570.49|572.89|570.49|572.89|570.49|572.89|570.49|0
1636370580000|2021-11-08 11:23:00|572.7|570.3|572.89|570.49|572.89|570.49|572.7|570.3|0
1636370650000|2021-11-08 11:24:10|572.7|570.3|572.89|570.49|572.89|570.49|572.7|570.3|0
1636370670000|2021-11-08 11:24:30|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1636370690000|2021-11-08 11:24:50|572.79|570.39|572.79|570.39|572.79|570.39|572.79|570.39|0
1636370700000|2021-11-08 11:25:00|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1636370730000|2021-11-08 11:25:30|573.07|570.67|573.07|570.67|573.07|570.67|573.07|570.67|0
1636370740000|2021-11-08 11:25:40|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1636370750000|2021-11-08 11:25:50|573.44|571.04|573.25|570.85|573.44|571.04|573.25|570.85|0
1636370760000|2021-11-08 11:26:00|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636370810000|2021-11-08 11:26:50|573.62|571.22|573.44|571.04|573.62|571.22|573.44|571.04|0
1636370830000|2021-11-08 11:27:10|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1636370840000|2021-11-08 11:27:20|573.8|571.4|573.62|571.22|573.8|571.4|573.62|571.22|0
1636370850000|2021-11-08 11:27:30|573.8|571.4|573.8|571.4|573.8|571.4|573.8|571.4|0
1636370910000|2021-11-08 11:28:30|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1636371000000|2021-11-08 11:30:00|573.8|571.4|573.62|571.22|573.8|571.4|573.62|571.22|0
1636371070000|2021-11-08 11:31:10|573.8|571.4|573.62|571.22|573.8|571.4|573.62|571.22|0
1636371110000|2021-11-08 11:31:50|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1636371140000|2021-11-08 11:32:20|573.52|571.12|573.52|571.12|573.52|571.12|573.52|571.12|0
1636371150000|2021-11-08 11:32:30|573.62|571.22|573.43|571.03|573.62|571.22|573.43|571.03|0
1636371160000|2021-11-08 11:32:40|573.62|571.22|573.43|571.03|573.62|571.22|573.43|571.03|0
1636371170000|2021-11-08 11:32:50|573.62|571.22|573.02|570.62|573.62|571.22|573.02|570.62|0
1636371180000|2021-11-08 11:33:00|572.84|570.44|573.02|570.62|573.02|570.62|572.84|570.44|0
1636371190000|2021-11-08 11:33:10|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1636371220000|2021-11-08 11:33:40|573.02|570.62|573.02|570.62|573.02|570.62|573.02|570.62|0
1636371310000|2021-11-08 11:35:10|573.21|570.81|573.02|570.62|573.21|570.81|573.02|570.62|0
1636371320000|2021-11-08 11:35:20|573.11|570.71|573.21|570.81|573.21|570.81|573.11|570.71|0
1636371370000|2021-11-08 11:36:10|573.39|570.99|573.39|570.99|573.39|570.99|573.39|570.99|0
1636371380000|2021-11-08 11:36:20|573.21|570.81|573.21|570.81|573.21|570.81|573.21|570.81|0
1636371390000|2021-11-08 11:36:30|573.39|570.99|573.39|570.99|573.39|570.99|573.39|570.99|0
1636371420000|2021-11-08 11:37:00|573.21|570.81|573.39|570.99|573.39|570.99|573.21|570.81|0
1636371460000|2021-11-08 11:37:40|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636371470000|2021-11-08 11:37:50|573.76|571.36|573.57|571.17|573.76|571.36|573.57|571.17|0
1636371500000|2021-11-08 11:38:20|573.39|570.99|573.39|570.99|573.39|570.99|573.39|570.99|0
1636371530000|2021-11-08 11:38:50|573.57|571.17|573.39|570.99|573.57|571.17|573.39|570.99|0
1636371620000|2021-11-08 11:40:20|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636371630000|2021-11-08 11:40:30|573.39|570.99|573.39|570.99|573.39|570.99|573.39|570.99|0
1636371650000|2021-11-08 11:40:50|573.57|571.17|573.48|571.08|573.57|571.17|573.48|571.08|0
1636371660000|2021-11-08 11:41:00|573.57|571.17|573.66|571.26|573.66|571.26|573.57|571.17|0
1636371670000|2021-11-08 11:41:10|573.76|571.36|573.76|571.36|573.76|571.36|573.57|571.17|0
1636371680000|2021-11-08 11:41:20|573.94|571.54|573.76|571.36|573.94|571.54|573.76|571.36|0
1636371700000|2021-11-08 11:41:40|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1636371740000|2021-11-08 11:42:20|573.76|571.36|573.57|571.17|573.76|571.36|573.57|571.17|0
1636371750000|2021-11-08 11:42:30|573.39|570.99|573.57|571.17|573.57|571.17|573.39|570.99|0
1636371760000|2021-11-08 11:42:40|573.39|570.99|573.57|571.17|573.57|571.17|573.39|570.99|0
1636371770000|2021-11-08 11:42:50|573.76|571.36|573.76|571.36|573.76|571.36|573.76|571.36|0
1636371790000|2021-11-08 11:43:10|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636371860000|2021-11-08 11:44:20|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1636371870000|2021-11-08 11:44:30|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636371900000|2021-11-08 11:45:00|573.94|571.54|573.94|571.54|573.94|571.54|573.75|571.35|0
1636371910000|2021-11-08 11:45:10|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636371960000|2021-11-08 11:46:00|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636372000000|2021-11-08 11:46:40|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636372040000|2021-11-08 11:47:20|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636372070000|2021-11-08 11:47:50|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636372110000|2021-11-08 11:48:30|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1636372120000|2021-11-08 11:48:40|573.75|571.35|573.94|571.54|573.94|571.54|573.75|571.35|0
1636372130000|2021-11-08 11:48:50|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636372180000|2021-11-08 11:49:40|573.57|571.17|573.38|570.98|573.57|571.17|573.38|570.98|0
1636372190000|2021-11-08 11:49:50|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636372220000|2021-11-08 11:50:20|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1636372230000|2021-11-08 11:50:30|573.57|571.17|573.57|571.17|573.75|571.35|573.57|571.17|0
1636372240000|2021-11-08 11:50:40|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1636372250000|2021-11-08 11:50:50|573.75|571.35|573.75|571.35|573.75|571.35|573.57|571.17|0
1636372260000|2021-11-08 11:51:00|573.66|571.26|573.75|571.35|573.75|571.35|573.57|571.17|0
1636372270000|2021-11-08 11:51:10|573.94|571.54|573.75|571.35|573.94|571.54|573.75|571.35|0
1636372300000|2021-11-08 11:51:40|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636372310000|2021-11-08 11:51:50|573.38|570.98|573.38|570.98|573.38|570.98|573.38|570.98|0
1636372340000|2021-11-08 11:52:20|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636372410000|2021-11-08 11:53:30|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636372420000|2021-11-08 11:53:40|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636372430000|2021-11-08 11:53:50|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636372460000|2021-11-08 11:54:20|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1636372480000|2021-11-08 11:54:40|573.38|570.98|573.57|571.17|573.57|571.17|573.38|570.98|0
1636372520000|2021-11-08 11:55:20|573.47|571.07|573.57|571.17|573.57|571.17|573.47|571.07|0
1636372530000|2021-11-08 11:55:30|573.38|570.98|573.57|571.17|573.57|571.17|573.38|570.98|0
1636372600000|2021-11-08 11:56:40|573.65|571.25|573.65|571.25|573.65|571.25|573.65|571.25|0
1636372610000|2021-11-08 11:56:50|573.57|571.17|573.56|571.16|573.57|571.17|573.56|571.16|0
1636372640000|2021-11-08 11:57:20|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636372680000|2021-11-08 11:58:00|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1636372690000|2021-11-08 11:58:10|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636372730000|2021-11-08 11:58:50|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1636372790000|2021-11-08 11:59:50|573.38|570.98|573.38|570.98|573.38|570.98|573.38|570.98|0
1636372800000|2021-11-08 12:00:00|573.56|571.16|573.38|570.98|573.56|571.16|573.38|570.98|0
1636372810000|2021-11-08 12:00:10|573.2|570.8|573.38|570.98|573.38|570.98|573.2|570.8|0
1636372840000|2021-11-08 12:00:40|573.2|570.8|573.2|570.8|573.2|570.8|573.2|570.8|0
1636372850000|2021-11-08 12:00:50|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1636372880000|2021-11-08 12:01:20|573.01|570.61|572.64|570.24|573.01|570.61|572.64|570.24|0
1636372890000|2021-11-08 12:01:30|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1636372900000|2021-11-08 12:01:40|572.09|569.69|571.72|569.32|572.09|569.69|571.72|569.32|0
1636372910000|2021-11-08 12:01:50|571.91|569.51|571.91|569.51|571.91|569.51|571.91|569.51|0
1636372920000|2021-11-08 12:02:00|572.09|569.69|572.09|569.69|572.09|569.69|572.09|569.69|0
1636372930000|2021-11-08 12:02:10|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1636372940000|2021-11-08 12:02:20|572.09|569.69|572.09|569.69|572.09|569.69|572.09|569.69|0
1636372950000|2021-11-08 12:02:30|572.27|569.87|572.09|569.69|572.27|569.87|572.09|569.69|0
1636372960000|2021-11-08 12:02:40|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1636372990000|2021-11-08 12:03:10|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1636373000000|2021-11-08 12:03:20|572.83|570.43|572.83|570.43|572.83|570.43|572.83|570.43|0
1636373070000|2021-11-08 12:04:30|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1636373100000|2021-11-08 12:05:00|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636373120000|2021-11-08 12:05:20|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1636373130000|2021-11-08 12:05:30|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636373140000|2021-11-08 12:05:40|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1636373230000|2021-11-08 12:07:10|572.54|570.14|572.64|570.24|572.64|570.24|572.54|570.14|0
1636373340000|2021-11-08 12:09:00|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1636373370000|2021-11-08 12:09:30|572.27|569.87|572.09|569.69|572.27|569.87|572.09|569.69|0
1636373400000|2021-11-08 12:10:00|571.9|569.5|571.9|569.5|571.9|569.5|571.9|569.5|0
1636373410000|2021-11-08 12:10:10|572.09|569.69|572.27|569.87|572.27|569.87|572.09|569.69|0
1636373430000|2021-11-08 12:10:30|572.09|569.69|572.09|569.69|572.09|569.69|572.09|569.69|0
1636373480000|2021-11-08 12:11:20|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1636373490000|2021-11-08 12:11:30|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636373520000|2021-11-08 12:12:00|572.54|570.14|572.64|570.24|572.64|570.24|572.45|570.05|0
1636373540000|2021-11-08 12:12:20|572.45|570.05|572.45|570.05|572.64|570.24|572.45|570.05|0
1636373560000|2021-11-08 12:12:40|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1636373570000|2021-11-08 12:12:50|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636373630000|2021-11-08 12:13:50|572.54|570.14|572.64|570.24|572.64|570.24|572.54|570.14|0
1636373640000|2021-11-08 12:14:00|572.45|570.05|572.64|570.24|572.64|570.24|572.45|570.05|0
1636373660000|2021-11-08 12:14:20|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636373670000|2021-11-08 12:14:30|572.64|570.24|572.82|570.42|572.82|570.42|572.64|570.24|0
1636373710000|2021-11-08 12:15:10|573|570.6|573|570.6|573|570.6|573|570.6|0
1636373780000|2021-11-08 12:16:20|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1636373840000|2021-11-08 12:17:20|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1636373890000|2021-11-08 12:18:10|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1636373940000|2021-11-08 12:19:00|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1636373950000|2021-11-08 12:19:10|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1636373960000|2021-11-08 12:19:20|573|570.6|573.19|570.79|573.19|570.79|573|570.6|0
1636373970000|2021-11-08 12:19:30|573|570.6|573|570.6|573.19|570.79|573|570.6|0
1636374070000|2021-11-08 12:21:10|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1636374080000|2021-11-08 12:21:20|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1636374160000|2021-11-08 12:22:40|573|570.6|573|570.6|573|570.6|573|570.6|0
1636374170000|2021-11-08 12:22:50|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1636374190000|2021-11-08 12:23:10|573|570.6|573|570.6|573|570.6|573|570.6|0
1636374220000|2021-11-08 12:23:40|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636374280000|2021-11-08 12:24:40|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636374300000|2021-11-08 12:25:00|572.82|570.42|572.82|570.42|572.82|570.42|572.63|570.23|0
1636374310000|2021-11-08 12:25:10|572.63|570.23|572.82|570.42|572.82|570.42|572.63|570.23|0
1636374320000|2021-11-08 12:25:20|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636374330000|2021-11-08 12:25:30|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636374340000|2021-11-08 12:25:40|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636374370000|2021-11-08 12:26:10|572.82|570.42|573|570.6|573|570.6|572.82|570.42|0
1636374380000|2021-11-08 12:26:20|572.9|570.5|572.63|570.23|572.9|570.5|572.63|570.23|0
1636374390000|2021-11-08 12:26:30|572.82|570.42|573|570.6|573|570.6|572.82|570.42|0
1636374400000|2021-11-08 12:26:40|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636374420000|2021-11-08 12:27:00|573|570.6|573|570.6|573|570.6|573|570.6|0
1636374430000|2021-11-08 12:27:10|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636374450000|2021-11-08 12:27:30|573|570.6|573|570.6|573|570.6|573|570.6|0
1636374460000|2021-11-08 12:27:40|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636374470000|2021-11-08 12:27:50|573|570.6|572.82|570.42|573|570.6|572.82|570.42|0
1636374490000|2021-11-08 12:28:10|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636374500000|2021-11-08 12:28:20|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1636374540000|2021-11-08 12:29:00|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1636374580000|2021-11-08 12:29:40|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636374590000|2021-11-08 12:29:50|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1636374620000|2021-11-08 12:30:20|573.18|570.78|573.37|570.97|573.37|570.97|573.18|570.78|0
1636374630000|2021-11-08 12:30:30|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1636374640000|2021-11-08 12:30:40|573.37|570.97|573.55|571.15|573.55|571.15|573.37|570.97|0
1636374650000|2021-11-08 12:30:50|574.1|571.7|573.73|571.33|574.1|571.7|573.73|571.33|0
1636374660000|2021-11-08 12:31:00|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1636374690000|2021-11-08 12:31:30|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1636374700000|2021-11-08 12:31:40|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1636374720000|2021-11-08 12:32:00|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1636374760000|2021-11-08 12:32:40|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1636374780000|2021-11-08 12:33:00|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1636374790000|2021-11-08 12:33:10|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1636374800000|2021-11-08 12:33:20|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1636374810000|2021-11-08 12:33:30|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1636374820000|2021-11-08 12:33:40|573.37|570.97|573.37|570.97|573.55|571.15|573.37|570.97|0
1636374860000|2021-11-08 12:34:20|573.36|570.96|572.81|570.41|573.36|570.96|572.81|570.41|0
1636374880000|2021-11-08 12:34:40|573|570.6|573|570.6|573|570.6|573|570.6|0
1636374900000|2021-11-08 12:35:00|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1636374920000|2021-11-08 12:35:20|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1636374930000|2021-11-08 12:35:30|573.36|570.96|573.18|570.78|573.36|570.96|573.18|570.78|0
1636374940000|2021-11-08 12:35:40|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1636374950000|2021-11-08 12:35:50|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1636375010000|2021-11-08 12:36:50|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1636375040000|2021-11-08 12:37:20|573.55|571.15|573.36|570.96|573.55|571.15|573.36|570.96|0
1636375100000|2021-11-08 12:38:20|573.18|570.78|573.36|570.96|573.36|570.96|573.18|570.78|0
1636375180000|2021-11-08 12:39:40|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1636375200000|2021-11-08 12:40:00|573.36|570.96|573.18|570.78|573.36|570.96|573.18|570.78|0
1636375230000|2021-11-08 12:40:30|572.99|570.59|572.44|570.04|572.99|570.59|572.44|570.04|0
1636375250000|2021-11-08 12:40:50|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636375290000|2021-11-08 12:41:30|572.44|570.04|572.44|570.04|572.44|570.04|572.44|570.04|0
1636375320000|2021-11-08 12:42:00|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1636375330000|2021-11-08 12:42:10|572.81|570.41|572.9|570.5|572.99|570.59|572.81|570.41|0
1636375340000|2021-11-08 12:42:20|572.99|570.59|572.99|570.59|572.99|570.59|572.99|570.59|0
1636375370000|2021-11-08 12:42:50|572.81|570.41|572.62|570.22|572.81|570.41|572.62|570.22|0
1636375390000|2021-11-08 12:43:10|572.44|570.04|572.44|570.04|572.44|570.04|572.44|570.04|0
1636375400000|2021-11-08 12:43:20|572.62|570.22|572.44|570.04|572.62|570.22|572.44|570.04|0
1636375410000|2021-11-08 12:43:30|572.62|570.22|572.44|570.04|572.62|570.22|572.44|570.04|0
1636375430000|2021-11-08 12:43:50|572.53|570.13|572.62|570.22|572.62|570.22|572.53|570.13|0
1636375450000|2021-11-08 12:44:10|572.44|570.04|572.44|570.04|572.44|570.04|572.44|570.04|0
1636375460000|2021-11-08 12:44:20|572.26|569.86|572.44|570.04|572.44|570.04|572.26|569.86|0
1636375490000|2021-11-08 12:44:50|572.26|569.86|572.62|570.22|572.62|570.22|572.26|569.86|0
1636375500000|2021-11-08 12:45:00|572.44|570.04|572.62|570.22|572.62|570.22|572.44|570.04|0
1636375510000|2021-11-08 12:45:10|572.44|570.04|572.44|570.04|572.62|570.22|572.44|570.04|0
1636375530000|2021-11-08 12:45:30|572.53|570.13|572.62|570.22|572.62|570.22|572.53|570.13|0
1636375540000|2021-11-08 12:45:40|572.44|570.04|572.62|570.22|572.62|570.22|572.44|570.04|0
1636375550000|2021-11-08 12:45:50|572.44|570.04|572.44|570.04|572.44|570.04|572.44|570.04|0
1636375560000|2021-11-08 12:46:00|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1636375570000|2021-11-08 12:46:10|572.07|569.67|572.07|569.67|572.07|569.67|572.07|569.67|0
1636375580000|2021-11-08 12:46:20|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1636375590000|2021-11-08 12:46:30|572.07|569.67|571.89|569.49|572.07|569.67|571.89|569.49|0
1636375600000|2021-11-08 12:46:40|571.98|569.58|572.07|569.67|572.07|569.67|571.98|569.58|0
1636375610000|2021-11-08 12:46:50|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1636375630000|2021-11-08 12:47:10|572.26|569.86|572.25|569.85|572.26|569.86|572.25|569.85|0
1636375650000|2021-11-08 12:47:30|572.07|569.67|572.25|569.85|572.25|569.85|572.07|569.67|0
1636375660000|2021-11-08 12:47:40|572.07|569.67|572.07|569.67|572.07|569.67|572.07|569.67|0
1636375690000|2021-11-08 12:48:10|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1636375700000|2021-11-08 12:48:20|572.07|569.67|572.25|569.85|572.25|569.85|572.07|569.67|0
1636375730000|2021-11-08 12:48:50|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1636375750000|2021-11-08 12:49:10|571.7|569.3|571.89|569.49|571.89|569.49|571.7|569.3|0
1636375760000|2021-11-08 12:49:20|572.07|569.67|572.07|569.67|572.07|569.67|572.07|569.67|0
1636375770000|2021-11-08 12:49:30|571.97|569.57|571.89|569.49|571.97|569.57|571.89|569.49|0
1636375790000|2021-11-08 12:49:50|572.07|569.67|572.07|569.67|572.07|569.67|571.89|569.49|0
1636375800000|2021-11-08 12:50:00|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1636375810000|2021-11-08 12:50:10|571.7|569.3|571.89|569.49|571.89|569.49|571.7|569.3|0
1636375840000|2021-11-08 12:50:40|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1636375850000|2021-11-08 12:50:50|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1636375920000|2021-11-08 12:52:00|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1636375930000|2021-11-08 12:52:10|572.07|569.67|572.07|569.67|572.07|569.67|572.07|569.67|0
1636375940000|2021-11-08 12:52:20|571.88|569.48|572.07|569.67|572.07|569.67|571.88|569.48|0
1636375960000|2021-11-08 12:52:40|571.88|569.48|571.97|569.57|571.97|569.57|571.88|569.48|0
1636375970000|2021-11-08 12:52:50|572.07|569.67|572.07|569.67|572.07|569.67|572.07|569.67|0
1636375980000|2021-11-08 12:53:00|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1636375990000|2021-11-08 12:53:10|572.07|569.67|572.07|569.67|572.07|569.67|572.07|569.67|0
1636376010000|2021-11-08 12:53:30|571.88|569.48|572.07|569.67|572.07|569.67|571.88|569.48|0
1636376030000|2021-11-08 12:53:50|572.25|569.85|572.16|569.76|572.25|569.85|572.16|569.76|0
1636376040000|2021-11-08 12:54:00|572.07|569.67|572.07|569.67|572.07|569.67|572.07|569.67|0
1636376070000|2021-11-08 12:54:30|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1636376080000|2021-11-08 12:54:40|572.07|569.67|572.07|569.67|572.07|569.67|572.07|569.67|0
1636376110000|2021-11-08 12:55:10|572.16|569.76|572.07|569.67|572.16|569.76|572.07|569.67|0
1636376120000|2021-11-08 12:55:20|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1636376150000|2021-11-08 12:55:50|571.7|569.3|571.52|569.12|571.7|569.3|571.52|569.12|0
1636376160000|2021-11-08 12:56:00|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1636376230000|2021-11-08 12:57:10|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1636376240000|2021-11-08 12:57:20|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1636376250000|2021-11-08 12:57:30|571.88|569.48|571.7|569.3|571.88|569.48|571.7|569.3|0
1636376260000|2021-11-08 12:57:40|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1636376310000|2021-11-08 12:58:30|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1636376360000|2021-11-08 12:59:20|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1636376380000|2021-11-08 12:59:40|571.97|569.57|572.07|569.67|572.07|569.67|571.97|569.57|0
1636376400000|2021-11-08 13:00:00|572.25|569.85|572.07|569.67|572.25|569.85|572.07|569.67|0
1636376430000|2021-11-08 13:00:30|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1636376440000|2021-11-08 13:00:40|572.43|570.03|572.43|570.03|572.43|570.03|572.43|570.03|0
1636376470000|2021-11-08 13:01:10|572.62|570.22|572.43|570.03|572.62|570.22|572.43|570.03|0
1636376480000|2021-11-08 13:01:20|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1636376490000|2021-11-08 13:01:30|572.8|570.4|572.8|570.4|572.8|570.4|572.8|570.4|0
1636376500000|2021-11-08 13:01:40|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1636376530000|2021-11-08 13:02:10|572.43|570.03|572.43|570.03|572.43|570.03|572.43|570.03|0
1636376540000|2021-11-08 13:02:20|572.62|570.22|572.62|570.22|572.62|570.22|572.43|570.03|0
1636376600000|2021-11-08 13:03:20|572.43|570.03|572.62|570.22|572.62|570.22|572.43|570.03|0
1636376610000|2021-11-08 13:03:30|572.43|570.03|572.43|570.03|572.62|570.22|572.43|570.03|0
1636376620000|2021-11-08 13:03:40|572.62|570.22|572.43|570.03|572.62|570.22|572.43|570.03|0
1636376640000|2021-11-08 13:04:00|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1636376650000|2021-11-08 13:04:10|572.43|570.03|572.43|570.03|572.43|570.03|572.43|570.03|0
1636376660000|2021-11-08 13:04:20|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1636376690000|2021-11-08 13:04:50|572.8|570.4|572.8|570.4|572.8|570.4|572.8|570.4|0
1636376700000|2021-11-08 13:05:00|572.62|570.22|572.8|570.4|572.8|570.4|572.62|570.22|0
1636376720000|2021-11-08 13:05:20|572.62|570.22|572.7|570.3|572.7|570.3|572.62|570.22|0
1636376730000|2021-11-08 13:05:30|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1636376740000|2021-11-08 13:05:40|572.43|570.03|572.43|570.03|572.62|570.22|572.43|570.03|0
1636376750000|2021-11-08 13:05:50|572.62|570.22|572.8|570.4|572.8|570.4|572.62|570.22|0
1636376760000|2021-11-08 13:06:00|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1636376780000|2021-11-08 13:06:20|572.8|570.4|572.98|570.58|572.98|570.58|572.8|570.4|0
1636376800000|2021-11-08 13:06:40|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1636376840000|2021-11-08 13:07:20|573.35|570.95|573.35|570.95|573.35|570.95|573.35|570.95|0
1636376850000|2021-11-08 13:07:30|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1636376860000|2021-11-08 13:07:40|573.35|570.95|573.35|570.95|573.35|570.95|573.35|570.95|0
1636376880000|2021-11-08 13:08:00|573.53|571.13|573.9|571.5|573.9|571.5|573.53|571.13|0
1636376890000|2021-11-08 13:08:10|574.09|571.69|573.9|571.5|574.09|571.69|573.9|571.5|0
1636376900000|2021-11-08 13:08:20|574.09|571.69|573.9|571.5|574.09|571.69|573.9|571.5|0
1636376910000|2021-11-08 13:08:30|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1636376920000|2021-11-08 13:08:40|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636376930000|2021-11-08 13:08:50|573.35|570.95|573.35|570.95|573.53|571.13|573.35|570.95|0
1636376940000|2021-11-08 13:09:00|573.53|571.13|573.72|571.32|573.72|571.32|573.53|571.13|0
1636376950000|2021-11-08 13:09:10|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636376960000|2021-11-08 13:09:20|573.72|571.32|573.53|571.13|573.72|571.32|573.53|571.13|0
1636376970000|2021-11-08 13:09:30|573.72|571.32|573.53|571.13|573.72|571.32|573.53|571.13|0
1636377000000|2021-11-08 13:10:00|573.72|571.32|573.53|571.13|573.72|571.32|573.53|571.13|0
1636377030000|2021-11-08 13:10:30|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636377040000|2021-11-08 13:10:40|573.72|571.32|573.9|571.5|573.9|571.5|573.72|571.32|0
1636377050000|2021-11-08 13:10:50|573.81|571.41|573.9|571.5|573.9|571.5|573.81|571.41|0
1636377070000|2021-11-08 13:11:10|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636377090000|2021-11-08 13:11:30|573.72|571.32|573.53|571.13|573.72|571.32|573.53|571.13|0
1636377100000|2021-11-08 13:11:40|573.35|570.95|573.17|570.77|573.35|570.95|573.17|570.77|0
1636377110000|2021-11-08 13:11:50|573.35|570.95|573.53|571.13|573.53|571.13|573.35|570.95|0
1636377120000|2021-11-08 13:12:00|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1636377150000|2021-11-08 13:12:30|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636377180000|2021-11-08 13:13:00|573.35|570.95|573.16|570.76|573.35|570.95|573.16|570.76|0
1636377190000|2021-11-08 13:13:10|573.35|570.95|573.35|570.95|573.35|570.95|573.35|570.95|0
1636377230000|2021-11-08 13:13:50|573.16|570.76|573.16|570.76|573.16|570.76|573.16|570.76|0
1636377240000|2021-11-08 13:14:00|573.35|570.95|573.35|570.95|573.35|570.95|573.35|570.95|0
1636377250000|2021-11-08 13:14:10|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1636377260000|2021-11-08 13:14:20|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1636377270000|2021-11-08 13:14:30|573.9|571.5|573.72|571.32|573.9|571.5|573.72|571.32|0
1636377290000|2021-11-08 13:14:50|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636377300000|2021-11-08 13:15:00|573.8|571.4|574.08|571.68|574.08|571.68|573.8|571.4|0
1636377480000|2021-11-08 13:18:00|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636377490000|2021-11-08 13:18:10|573.71|571.31|573.9|571.5|573.9|571.5|573.71|571.31|0
1636377530000|2021-11-08 13:18:50|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1636377540000|2021-11-08 13:19:00|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636377580000|2021-11-08 13:19:40|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1636377590000|2021-11-08 13:19:50|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636377700000|2021-11-08 13:21:40|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636377770000|2021-11-08 13:22:50|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636377790000|2021-11-08 13:23:10|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1636377820000|2021-11-08 13:23:40|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1636377830000|2021-11-08 13:23:50|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636377840000|2021-11-08 13:24:00|574.63|572.23|574.63|572.23|574.63|572.23|574.45|572.05|0
1636377850000|2021-11-08 13:24:10|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1636377860000|2021-11-08 13:24:20|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1636377920000|2021-11-08 13:25:20|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1636377940000|2021-11-08 13:25:40|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1636377960000|2021-11-08 13:26:00|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1636378000000|2021-11-08 13:26:40|575|572.6|574.82|572.42|575|572.6|574.82|572.42|0
1636378010000|2021-11-08 13:26:50|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1636378030000|2021-11-08 13:27:10|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1636378060000|2021-11-08 13:27:40|575|572.6|575|572.6|575.19|572.79|575|572.6|0
1636378070000|2021-11-08 13:27:50|575.19|572.79|575.19|572.79|575.19|572.79|575|572.6|0
1636378090000|2021-11-08 13:28:10|575.37|572.97|575.19|572.79|575.37|572.97|575.19|572.79|0
1636378110000|2021-11-08 13:28:30|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1636378120000|2021-11-08 13:28:40|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1636378130000|2021-11-08 13:28:50|575.55|573.15|575.55|573.15|575.55|573.15|575.55|573.15|0
1636378140000|2021-11-08 13:29:00|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1636378150000|2021-11-08 13:29:10|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1636378180000|2021-11-08 13:29:40|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1636378190000|2021-11-08 13:29:50|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636378200000|2021-11-08 13:30:00|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1636378210000|2021-11-08 13:30:10|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1636378220000|2021-11-08 13:30:20|575|572.6|575|572.6|575|572.6|575|572.6|0
1636378230000|2021-11-08 13:30:30|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1636378240000|2021-11-08 13:30:40|574.63|572.23|574.63|572.23|574.82|572.42|574.63|572.23|0
1636378250000|2021-11-08 13:30:50|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1636378260000|2021-11-08 13:31:00|575|572.6|575|572.6|575|572.6|575|572.6|0
1636378290000|2021-11-08 13:31:30|574.81|572.41|574.81|572.41|574.81|572.41|574.81|572.41|0
1636378310000|2021-11-08 13:31:50|575|572.6|575|572.6|575|572.6|575|572.6|0
1636378390000|2021-11-08 13:33:10|574.81|572.41|575|572.6|575|572.6|574.81|572.41|0
1636378410000|2021-11-08 13:33:30|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1636378510000|2021-11-08 13:35:10|575|572.6|575|572.6|575|572.6|575|572.6|0
1636378530000|2021-11-08 13:35:30|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1636378560000|2021-11-08 13:36:00|575|572.6|575|572.6|575|572.6|575|572.6|0
1636378580000|2021-11-08 13:36:20|575.09|572.69|575.37|572.97|575.37|572.97|575.09|572.69|0
1636378620000|2021-11-08 13:37:00|575.55|573.15|575.55|573.15|575.55|573.15|575.55|573.15|0
1636378680000|2021-11-08 13:38:00|576.1|573.7|576.1|573.7|576.1|573.7|575.92|573.52|0
1636378710000|2021-11-08 13:38:30|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1636378740000|2021-11-08 13:39:00|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636378760000|2021-11-08 13:39:20|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1636378770000|2021-11-08 13:39:30|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636378780000|2021-11-08 13:39:40|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636378800000|2021-11-08 13:40:00|576.29|573.89|576.29|573.89|576.29|573.89|576.1|573.7|0
1636378810000|2021-11-08 13:40:10|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636378820000|2021-11-08 13:40:20|575.73|573.33|575.73|573.33|575.73|573.33|575.73|573.33|0
1636378830000|2021-11-08 13:40:30|575.55|573.15|576.1|573.7|576.1|573.7|575.55|573.15|0
1636378860000|2021-11-08 13:41:00|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1636378900000|2021-11-08 13:41:40|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1636378910000|2021-11-08 13:41:50|576.1|573.7|575.73|573.33|576.1|573.7|575.73|573.33|0
1636378920000|2021-11-08 13:42:00|575.55|573.15|575.55|573.15|575.55|573.15|575.55|573.15|0
1636378930000|2021-11-08 13:42:10|575.73|573.33|575.73|573.33|575.73|573.33|575.73|573.33|0
1636378940000|2021-11-08 13:42:20|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1636378980000|2021-11-08 13:43:00|575.73|573.33|575.73|573.33|575.73|573.33|575.73|573.33|0
1636379000000|2021-11-08 13:43:20|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1636379040000|2021-11-08 13:44:00|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636379050000|2021-11-08 13:44:10|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636379060000|2021-11-08 13:44:20|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379070000|2021-11-08 13:44:30|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636379090000|2021-11-08 13:44:50|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379100000|2021-11-08 13:45:00|576.29|573.89|576.28|573.88|576.29|573.89|576.28|573.88|0
1636379110000|2021-11-08 13:45:10|576.1|573.7|576.28|573.88|576.28|573.88|576.1|573.7|0
1636379120000|2021-11-08 13:45:20|576.1|573.7|576.1|573.7|576.28|573.88|576.1|573.7|0
1636379130000|2021-11-08 13:45:30|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636379140000|2021-11-08 13:45:40|576.19|573.79|576.28|573.88|576.28|573.88|576.19|573.79|0
1636379150000|2021-11-08 13:45:50|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1636379160000|2021-11-08 13:46:00|576.47|574.07|576.65|574.25|576.65|574.25|576.47|574.07|0
1636379170000|2021-11-08 13:46:10|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379210000|2021-11-08 13:46:50|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636379240000|2021-11-08 13:47:20|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636379280000|2021-11-08 13:48:00|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636379290000|2021-11-08 13:48:10|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379300000|2021-11-08 13:48:20|576.28|573.88|576.47|574.07|576.47|574.07|576.28|573.88|0
1636379370000|2021-11-08 13:49:30|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636379400000|2021-11-08 13:50:00|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379420000|2021-11-08 13:50:20|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636379430000|2021-11-08 13:50:30|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379460000|2021-11-08 13:51:00|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636379480000|2021-11-08 13:51:20|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379490000|2021-11-08 13:51:30|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636379500000|2021-11-08 13:51:40|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379530000|2021-11-08 13:52:10|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636379580000|2021-11-08 13:53:00|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636379590000|2021-11-08 13:53:10|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636379640000|2021-11-08 13:54:00|577.02|574.62|577.02|574.62|577.02|574.62|577.02|574.62|0
1636379650000|2021-11-08 13:54:10|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1636379670000|2021-11-08 13:54:30|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636379680000|2021-11-08 13:54:40|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1636379720000|2021-11-08 13:55:20|577.02|574.62|577.02|574.62|577.02|574.62|577.02|574.62|0
1636379750000|2021-11-08 13:55:50|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1636379760000|2021-11-08 13:56:00|577.2|574.8|577.2|574.8|577.2|574.8|577.2|574.8|0
1636379790000|2021-11-08 13:56:30|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1636379800000|2021-11-08 13:56:40|577.2|574.8|577.2|574.8|577.2|574.8|577.2|574.8|0
1636379830000|2021-11-08 13:57:10|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1636379860000|2021-11-08 13:57:40|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636379900000|2021-11-08 13:58:20|577.76|575.36|577.76|575.36|577.76|575.36|577.76|575.36|0
1636379920000|2021-11-08 13:58:40|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636379930000|2021-11-08 13:58:50|577.76|575.36|577.76|575.36|577.76|575.36|577.57|575.17|0
1636380010000|2021-11-08 14:00:10|577.57|575.17|577.39|574.99|577.57|575.17|577.39|574.99|0
1636380020000|2021-11-08 14:00:20|577.57|575.17|577.2|574.8|577.57|575.17|577.2|574.8|0
1636380030000|2021-11-08 14:00:30|577.02|574.62|577.2|574.8|577.2|574.8|577.02|574.62|0
1636380040000|2021-11-08 14:00:40|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1636380050000|2021-11-08 14:00:50|577.57|575.17|577.39|574.99|577.57|575.17|577.39|574.99|0
1636380060000|2021-11-08 14:01:00|577.57|575.17|577.39|574.99|577.57|575.17|577.39|574.99|0
1636380070000|2021-11-08 14:01:10|577.29|574.89|577.39|574.99|577.39|574.99|577.29|574.89|0
1636380080000|2021-11-08 14:01:20|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636380100000|2021-11-08 14:01:40|577.76|575.36|577.76|575.36|577.76|575.36|577.76|575.36|0
1636380110000|2021-11-08 14:01:50|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636380150000|2021-11-08 14:02:30|577.75|575.35|577.75|575.35|577.75|575.35|577.75|575.35|0
1636380180000|2021-11-08 14:03:00|577.94|575.54|577.94|575.54|577.94|575.54|577.94|575.54|0
1636380190000|2021-11-08 14:03:10|577.75|575.35|577.75|575.35|577.75|575.35|577.75|575.35|0
1636380200000|2021-11-08 14:03:20|577.57|575.17|577.75|575.35|577.75|575.35|577.57|575.17|0
1636380210000|2021-11-08 14:03:30|577.57|575.17|577.2|574.8|577.57|575.17|577.2|574.8|0
1636380290000|2021-11-08 14:04:50|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1636380300000|2021-11-08 14:05:00|577.57|575.17|577.57|575.17|577.57|575.17|577.38|574.98|0
1636380330000|2021-11-08 14:05:30|577.75|575.35|577.57|575.17|577.75|575.35|577.57|575.17|0
1636380360000|2021-11-08 14:06:00|577.38|574.98|577.2|574.8|577.38|574.98|577.2|574.8|0
1636380370000|2021-11-08 14:06:10|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1636380380000|2021-11-08 14:06:20|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636380400000|2021-11-08 14:06:40|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1636380410000|2021-11-08 14:06:50|577.2|574.8|577.2|574.8|577.2|574.8|577.2|574.8|0
1636380420000|2021-11-08 14:07:00|577.38|574.98|577.57|575.17|577.57|575.17|577.38|574.98|0
1636380430000|2021-11-08 14:07:10|577.75|575.35|577.75|575.35|577.75|575.35|577.75|575.35|0
1636380450000|2021-11-08 14:07:30|577.94|575.54|577.75|575.35|577.94|575.54|577.75|575.35|0
1636380460000|2021-11-08 14:07:40|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636380480000|2021-11-08 14:08:00|577.75|575.35|577.57|575.17|577.75|575.35|577.57|575.17|0
1636380490000|2021-11-08 14:08:10|577.47|575.07|577.57|575.17|577.57|575.17|577.47|575.07|0
1636380500000|2021-11-08 14:08:20|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1636380510000|2021-11-08 14:08:30|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636380520000|2021-11-08 14:08:40|577.38|574.98|577.57|575.17|577.57|575.17|577.38|574.98|0
1636380530000|2021-11-08 14:08:50|577.75|575.35|577.75|575.35|577.75|575.35|577.75|575.35|0
1636380550000|2021-11-08 14:09:10|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636380560000|2021-11-08 14:09:20|577.75|575.35|577.75|575.35|577.75|575.35|577.75|575.35|0
1636380570000|2021-11-08 14:09:30|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1636380580000|2021-11-08 14:09:40|577.75|575.35|577.75|575.35|577.75|575.35|577.75|575.35|0
1636380610000|2021-11-08 14:10:10|577.94|575.54|577.94|575.54|577.94|575.54|577.94|575.54|0
1636380630000|2021-11-08 14:10:30|577.75|575.35|577.94|575.54|577.94|575.54|577.75|575.35|0
1636380650000|2021-11-08 14:10:50|577.75|575.35|577.75|575.35|577.94|575.54|577.75|575.35|0
1636380660000|2021-11-08 14:11:00|577.94|575.54|577.94|575.54|577.94|575.54|577.94|575.54|0
1636380670000|2021-11-08 14:11:10|578.31|575.91|578.31|575.91|578.31|575.91|578.31|575.91|0
1636380680000|2021-11-08 14:11:20|578.12|575.72|578.31|575.91|578.31|575.91|578.12|575.72|0
1636380710000|2021-11-08 14:11:50|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1636380720000|2021-11-08 14:12:00|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1636380730000|2021-11-08 14:12:10|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1636380740000|2021-11-08 14:12:20|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1636380760000|2021-11-08 14:12:40|578.67|576.27|578.86|576.46|578.86|576.46|578.67|576.27|0
1636380770000|2021-11-08 14:12:50|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1636380780000|2021-11-08 14:13:00|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1636380800000|2021-11-08 14:13:20|578.67|576.27|578.49|576.09|578.67|576.27|578.49|576.09|0
1636380820000|2021-11-08 14:13:40|578.67|576.27|578.86|576.46|578.86|576.46|578.67|576.27|0
1636380850000|2021-11-08 14:14:10|578.67|576.27|578.86|576.46|578.86|576.46|578.67|576.27|0
1636380870000|2021-11-08 14:14:30|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1636380880000|2021-11-08 14:14:40|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1636380890000|2021-11-08 14:14:50|579.23|576.83|579.41|577.01|579.41|577.01|579.23|576.83|0
1636380900000|2021-11-08 14:15:00|579.23|576.83|579.41|577.01|579.41|577.01|579.23|576.83|0
1636380910000|2021-11-08 14:15:10|579.23|576.83|579.41|577.01|579.41|577.01|579.23|576.83|0
1636380920000|2021-11-08 14:15:20|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1636380930000|2021-11-08 14:15:30|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1636380940000|2021-11-08 14:15:40|579.13|576.73|579.04|576.64|579.23|576.83|579.04|576.64|0
1636380950000|2021-11-08 14:15:50|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1636380960000|2021-11-08 14:16:00|578.76|576.36|578.76|576.36|578.76|576.36|578.76|576.36|0
1636380970000|2021-11-08 14:16:10|578.86|576.46|578.67|576.27|578.86|576.46|578.67|576.27|0
1636380980000|2021-11-08 14:16:20|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1636381030000|2021-11-08 14:17:10|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1636381040000|2021-11-08 14:17:20|578.49|576.09|578.3|575.9|578.49|576.09|578.3|575.9|0
1636381060000|2021-11-08 14:17:40|578.49|576.09|578.3|575.9|578.49|576.09|578.3|575.9|0
1636381070000|2021-11-08 14:17:50|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1636381080000|2021-11-08 14:18:00|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1636381140000|2021-11-08 14:19:00|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1636381150000|2021-11-08 14:19:10|579.04|576.64|578.86|576.46|579.04|576.64|578.86|576.46|0
1636381180000|2021-11-08 14:19:40|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1636381200000|2021-11-08 14:20:00|579.23|576.83|579.04|576.64|579.23|576.83|579.04|576.64|0
1636381220000|2021-11-08 14:20:20|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1636381240000|2021-11-08 14:20:40|579.04|576.64|579.04|576.64|579.04|576.64|578.86|576.46|0
1636381300000|2021-11-08 14:21:40|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1636381310000|2021-11-08 14:21:50|579.41|577.01|579.6|577.2|579.6|577.2|579.41|577.01|0
1636381320000|2021-11-08 14:22:00|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1636381330000|2021-11-08 14:22:10|579.97|577.57|580.15|577.75|580.15|577.75|579.78|577.38|0
1636381340000|2021-11-08 14:22:20|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1636381350000|2021-11-08 14:22:30|580.52|578.12|580.52|578.12|580.52|578.12|580.52|578.12|0
1636381360000|2021-11-08 14:22:40|580.61|578.21|580.52|578.12|580.61|578.21|580.52|578.12|0
1636381370000|2021-11-08 14:22:50|580.71|578.31|580.71|578.31|580.89|578.49|580.71|578.31|0
1636381380000|2021-11-08 14:23:00|580.52|578.12|580.52|578.12|580.52|578.12|580.52|578.12|0
1636381400000|2021-11-08 14:23:20|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1636381410000|2021-11-08 14:23:30|580.15|577.75|580.15|577.75|580.15|577.75|580.15|577.75|0
1636381420000|2021-11-08 14:23:40|580.34|577.94|580.15|577.75|580.34|577.94|580.15|577.75|0
1636381430000|2021-11-08 14:23:50|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1636381440000|2021-11-08 14:24:00|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1636381450000|2021-11-08 14:24:10|580.42|578.02|580.33|577.93|580.52|578.12|580.33|577.93|0
1636381460000|2021-11-08 14:24:20|580.42|578.02|580.71|578.31|580.71|578.31|580.42|578.02|0
1636381470000|2021-11-08 14:24:30|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1636381480000|2021-11-08 14:24:40|580.89|578.49|580.7|578.3|580.89|578.49|580.7|578.3|0
1636381500000|2021-11-08 14:25:00|580.33|577.93|580.33|577.93|580.52|578.12|580.33|577.93|0
1636381530000|2021-11-08 14:25:30|580.52|578.12|580.33|577.93|580.52|578.12|580.33|577.93|0
1636381540000|2021-11-08 14:25:40|580.15|577.75|579.96|577.56|580.15|577.75|579.96|577.56|0
1636381550000|2021-11-08 14:25:50|580.15|577.75|579.96|577.56|580.15|577.75|579.96|577.56|0
1636381560000|2021-11-08 14:26:00|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1636381580000|2021-11-08 14:26:20|579.59|577.19|579.59|577.19|579.59|577.19|579.59|577.19|0
1636381590000|2021-11-08 14:26:30|579.78|577.38|579.96|577.56|579.96|577.56|579.78|577.38|0
1636381610000|2021-11-08 14:26:50|579.87|577.47|579.87|577.47|579.87|577.47|579.87|577.47|0
1636381620000|2021-11-08 14:27:00|579.96|577.56|579.96|577.56|579.96|577.56|579.78|577.38|0
1636381630000|2021-11-08 14:27:10|579.78|577.38|580.15|577.75|580.15|577.75|579.78|577.38|0
1636381640000|2021-11-08 14:27:20|579.96|577.56|579.78|577.38|579.96|577.56|579.78|577.38|0
1636381670000|2021-11-08 14:27:50|579.59|577.19|579.59|577.19|579.59|577.19|579.59|577.19|0
1636381680000|2021-11-08 14:28:00|579.41|577.01|580.15|577.75|580.15|577.75|579.41|577.01|0
1636381700000|2021-11-08 14:28:20|579.78|577.38|579.96|577.56|579.96|577.56|579.78|577.38|0
1636381710000|2021-11-08 14:28:30|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1636381720000|2021-11-08 14:28:40|579.59|577.19|579.41|577.01|579.59|577.19|579.41|577.01|0
1636381730000|2021-11-08 14:28:50|579.59|577.19|579.59|577.19|579.59|577.19|579.41|577.01|0
1636381750000|2021-11-08 14:29:10|579.5|577.1|579.59|577.19|579.59|577.19|579.41|577.01|0
1636381760000|2021-11-08 14:29:20|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1636381770000|2021-11-08 14:29:30|579.59|577.19|579.59|577.19|579.59|577.19|579.59|577.19|0
1636381780000|2021-11-08 14:29:40|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1636381790000|2021-11-08 14:29:50|579.22|576.82|579.04|576.64|579.22|576.82|579.04|576.64|0
1636381800000|2021-11-08 14:30:00|579.59|577.19|579.41|577.01|579.78|577.38|579.41|577.01|0
1636381810000|2021-11-08 14:30:10|579.78|577.38|580.15|577.75|580.15|577.75|579.78|577.38|0
1636381820000|2021-11-08 14:30:20|579.96|577.56|578.11|575.71|579.96|577.56|577.19|574.79|0
1636381830000|2021-11-08 14:30:30|577.93|575.53|577.74|575.34|578.3|575.9|577.74|575.34|0
1636381840000|2021-11-08 14:30:40|577.93|575.53|578.3|575.9|578.3|575.9|577.93|575.53|0
1636381850000|2021-11-08 14:30:50|578.11|575.71|578.48|576.08|578.67|576.27|578.11|575.71|0
1636381860000|2021-11-08 14:31:00|578.67|576.27|578.67|576.27|578.67|576.27|578.3|575.9|0
1636381870000|2021-11-08 14:31:10|578.48|576.08|578.3|575.9|578.48|576.08|578.3|575.9|0
1636381880000|2021-11-08 14:31:20|578.57|576.17|578.67|576.27|578.85|576.45|578.48|576.08|0
1636381890000|2021-11-08 14:31:30|578.48|576.08|578.85|576.45|578.85|576.45|578.3|575.9|0
1636381900000|2021-11-08 14:31:40|578.67|576.27|579.41|577.01|579.41|577.01|578.67|576.27|0
1636381910000|2021-11-08 14:31:50|579.78|577.38|580.52|578.12|580.52|578.12|579.78|577.38|0
1636381920000|2021-11-08 14:32:00|580.7|578.3|582.44|580.04|582.44|580.04|580.7|578.3|0
1636381930000|2021-11-08 14:32:10|582.25|579.85|582.62|580.22|582.62|580.22|582.25|579.85|0
1636381940000|2021-11-08 14:32:20|582.44|580.04|582.81|580.41|582.81|580.41|582.44|580.04|0
1636381950000|2021-11-08 14:32:30|582.62|580.22|582.81|580.41|582.99|580.59|582.62|580.22|0
1636381960000|2021-11-08 14:32:40|582.62|580.22|582.44|580.04|582.62|580.22|582.44|580.04|0
1636381970000|2021-11-08 14:32:50|582.25|579.85|582.81|580.41|582.81|580.41|582.25|579.85|0
1636381980000|2021-11-08 14:33:00|582.62|580.22|582.44|580.04|583.18|580.78|582.44|580.04|0
1636381990000|2021-11-08 14:33:10|582.81|580.41|582.99|580.59|582.99|580.59|582.81|580.41|0
1636382000000|2021-11-08 14:33:20|583.18|580.78|583.36|580.96|583.36|580.96|582.81|580.41|0
1636382010000|2021-11-08 14:33:30|583.55|581.15|583.36|580.96|583.55|581.15|583.36|580.96|0
1636382020000|2021-11-08 14:33:40|583.18|580.78|583.18|580.78|583.36|580.96|582.99|580.59|0
1636382030000|2021-11-08 14:33:50|583.36|580.96|582.99|580.59|583.36|580.96|582.99|580.59|0
1636382040000|2021-11-08 14:34:00|582.81|580.41|582.99|580.59|582.99|580.59|582.62|580.22|0
1636382050000|2021-11-08 14:34:10|582.44|580.04|582.62|580.22|582.62|580.22|582.25|579.85|0
1636382060000|2021-11-08 14:34:20|582.44|580.04|582.44|580.04|582.44|580.04|582.16|579.76|0
1636382070000|2021-11-08 14:34:30|582.62|580.22|582.99|580.59|582.99|580.59|582.62|580.22|0
1636382080000|2021-11-08 14:34:40|582.81|580.41|582.81|580.41|582.99|580.59|582.81|580.41|0
1636382090000|2021-11-08 14:34:50|582.99|580.59|582.62|580.22|582.99|580.59|582.62|580.22|0
1636382100000|2021-11-08 14:35:00|582.07|579.67|584.53|582.13|584.53|582.13|582.07|579.67|0
1636382110000|2021-11-08 14:35:10|582.17|579.77|582.35|579.95|582.35|579.95|582.17|579.77|0
1636382120000|2021-11-08 14:35:20|582.17|579.77|582.35|579.95|582.44|580.04|582.17|579.77|0
1636382130000|2021-11-08 14:35:30|581.98|579.58|582.54|580.14|582.54|580.14|581.98|579.58|0
1636382140000|2021-11-08 14:35:40|583.31|580.91|584.36|581.96|584.36|581.96|583.31|580.91|0
1636382150000|2021-11-08 14:35:50|584.46|582.06|584.27|581.87|584.64|582.24|584.27|581.87|0
1636382160000|2021-11-08 14:36:00|584.83|582.43|582.56|580.16|584.83|582.43|582.38|579.98|0
1636382170000|2021-11-08 14:36:10|582.75|580.35|582.94|580.54|582.94|580.54|582.75|580.35|0
1636382180000|2021-11-08 14:36:20|582.75|580.35|582.75|580.35|582.94|580.54|582.75|580.35|0
1636382190000|2021-11-08 14:36:30|582.56|580.16|582.56|580.16|582.75|580.35|582.56|580.16|0
1636382200000|2021-11-08 14:36:40|582.75|580.35|582.75|580.35|582.75|580.35|582.75|580.35|0
1636382210000|2021-11-08 14:36:50|582.94|580.54|582.75|580.35|582.94|580.54|582.75|580.35|0
1636382220000|2021-11-08 14:37:00|582.56|580.16|582.56|580.16|582.75|580.35|582.56|580.16|0
1636382230000|2021-11-08 14:37:10|582.75|580.35|582.56|580.16|582.75|580.35|582.56|580.16|0
1636382240000|2021-11-08 14:37:20|582.38|579.98|582.56|580.16|582.56|580.16|582.38|579.98|0
1636382250000|2021-11-08 14:37:30|582.38|579.98|582.38|579.98|582.38|579.98|582.19|579.79|0
1636382270000|2021-11-08 14:37:50|582.19|579.79|581.82|579.42|582.19|579.79|581.82|579.42|0
1636382280000|2021-11-08 14:38:00|582.19|579.79|582.38|579.98|582.38|579.98|582.19|579.79|0
1636382290000|2021-11-08 14:38:10|582.19|579.79|582.19|579.79|582.19|579.79|582.01|579.61|0
1636382300000|2021-11-08 14:38:20|582.01|579.61|582.01|579.61|582.01|579.61|582.01|579.61|0
1636382310000|2021-11-08 14:38:30|581.82|579.42|581.45|579.05|581.82|579.42|581.45|579.05|0
1636382320000|2021-11-08 14:38:40|581.27|578.87|581.08|578.68|581.27|578.87|580.9|578.5|0
1636382330000|2021-11-08 14:38:50|580.9|578.5|580.53|578.13|580.9|578.5|580.53|578.13|0
1636382340000|2021-11-08 14:39:00|580.34|577.94|580.16|577.76|580.43|578.03|580.16|577.76|0
1636382350000|2021-11-08 14:39:10|579.79|577.39|577.1|574.7|579.79|577.39|576.46|574.06|0
1636382360000|2021-11-08 14:39:20|577.2|574.8|577.57|575.17|577.57|575.17|577.01|574.61|0
1636382370000|2021-11-08 14:39:30|577.38|574.98|577.75|575.35|577.75|575.35|577.38|574.98|0
1636382380000|2021-11-08 14:39:40|577.57|575.17|577.38|574.98|577.75|575.35|577.38|574.98|0
1636382390000|2021-11-08 14:39:50|577.01|574.61|576.64|574.24|577.01|574.61|576.64|574.24|0
1636382400000|2021-11-08 14:40:00|577.2|574.8|577.2|574.8|577.57|575.17|577.2|574.8|0
1636382410000|2021-11-08 14:40:10|577.01|574.61|576.64|574.24|577.2|574.8|576.64|574.24|0
1636382420000|2021-11-08 14:40:20|576.83|574.43|577.2|574.8|577.2|574.8|576.83|574.43|0
1636382430000|2021-11-08 14:40:30|577.57|575.17|578.12|575.72|578.12|575.72|577.57|575.17|0
1636382440000|2021-11-08 14:40:40|578.31|575.91|577.94|575.54|578.31|575.91|577.94|575.54|0
1636382450000|2021-11-08 14:40:50|578.12|575.72|578.49|576.09|578.49|576.09|578.12|575.72|0
1636382460000|2021-11-08 14:41:00|578.3|575.9|579.04|576.64|579.04|576.64|578.3|575.9|0
1636382470000|2021-11-08 14:41:10|578.67|576.27|578.86|576.46|578.86|576.46|578.67|576.27|0
1636382480000|2021-11-08 14:41:20|579.04|576.64|578.3|575.9|579.04|576.64|578.3|575.9|0
1636382490000|2021-11-08 14:41:30|578.12|575.72|578.3|575.9|578.3|575.9|578.12|575.72|0
1636382500000|2021-11-08 14:41:40|578.49|576.09|578.49|576.09|578.86|576.46|578.49|576.09|0
1636382510000|2021-11-08 14:41:50|578.67|576.27|579.04|576.64|579.04|576.64|578.67|576.27|0
1636382520000|2021-11-08 14:42:00|579.23|576.83|579.04|576.64|579.23|576.83|579.04|576.64|0
1636382530000|2021-11-08 14:42:10|579.23|576.83|579.04|576.64|579.23|576.83|578.86|576.46|0
1636382540000|2021-11-08 14:42:20|578.86|576.46|579.41|577.01|579.41|577.01|578.86|576.46|0
1636382550000|2021-11-08 14:42:30|579.6|577.2|579.41|577.01|579.6|577.2|579.41|577.01|0
1636382560000|2021-11-08 14:42:40|579.23|576.83|579.23|576.83|579.23|576.83|579.04|576.64|0
1636382570000|2021-11-08 14:42:50|578.86|576.46|577.93|575.53|578.86|576.46|577.93|575.53|0
1636382580000|2021-11-08 14:43:00|578.12|575.72|577.56|575.16|578.12|575.72|577.56|575.16|0
1636382590000|2021-11-08 14:43:10|577.38|574.98|578.12|575.72|578.12|575.72|577.38|574.98|0
1636382600000|2021-11-08 14:43:20|578.3|575.9|578.21|575.81|578.49|576.09|578.12|575.72|0
1636382610000|2021-11-08 14:43:30|578.3|575.9|578.67|576.27|578.67|576.27|578.3|575.9|0
1636382620000|2021-11-08 14:43:40|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1636382630000|2021-11-08 14:43:50|578.67|576.27|578.67|576.27|578.86|576.46|578.67|576.27|0
1636382640000|2021-11-08 14:44:00|579.04|576.64|578.67|576.27|579.04|576.64|578.67|576.27|0
1636382650000|2021-11-08 14:44:10|578.86|576.46|579.04|576.64|579.23|576.83|578.67|576.27|0
1636382660000|2021-11-08 14:44:20|578.67|576.27|578.49|576.09|578.67|576.27|578.49|576.09|0
1636382670000|2021-11-08 14:44:30|578.67|576.27|578.3|575.9|578.67|576.27|578.3|575.9|0
1636382680000|2021-11-08 14:44:40|578.12|575.72|578.12|575.72|578.3|575.9|577.93|575.53|0
1636382690000|2021-11-08 14:44:50|578.3|575.9|578.12|575.72|578.3|575.9|578.12|575.72|0
1636382700000|2021-11-08 14:45:00|578.3|575.9|578.49|576.09|578.49|576.09|578.3|575.9|0
1636382710000|2021-11-08 14:45:10|578.67|576.27|578.86|576.46|579.04|576.64|578.67|576.27|0
1636382720000|2021-11-08 14:45:20|578.49|576.09|577.93|575.53|578.49|576.09|577.93|575.53|0
1636382730000|2021-11-08 14:45:30|577.56|575.16|577.93|575.53|577.93|575.53|577.56|575.16|0
1636382740000|2021-11-08 14:45:40|578.12|575.72|578.12|575.72|578.12|575.72|577.93|575.53|0
1636382750000|2021-11-08 14:45:50|577.65|575.25|577.56|575.16|577.75|575.35|577.56|575.16|0
1636382760000|2021-11-08 14:46:00|577.65|575.25|577.75|575.35|577.93|575.53|577.65|575.25|0
1636382770000|2021-11-08 14:46:10|577.38|574.98|577.56|575.16|577.56|575.16|577.38|574.98|0
1636382780000|2021-11-08 14:46:20|577.01|574.61|576.64|574.24|577.01|574.61|576.64|574.24|0
1636382790000|2021-11-08 14:46:30|577.01|574.61|576.46|574.06|577.19|574.79|576.46|574.06|0
1636382800000|2021-11-08 14:46:40|576.09|573.69|576.46|574.06|576.46|574.06|576.09|573.69|0
1636382810000|2021-11-08 14:46:50|576.73|574.33|576.09|573.69|576.73|574.33|576.09|573.69|0
1636382820000|2021-11-08 14:47:00|576.46|574.06|576.64|574.24|576.64|574.24|576.09|573.69|0
1636382830000|2021-11-08 14:47:10|577.01|574.61|576.82|574.42|577.01|574.61|576.82|574.42|0
1636382840000|2021-11-08 14:47:20|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636382850000|2021-11-08 14:47:30|576.64|574.24|577.56|575.16|577.56|575.16|576.64|574.24|0
1636382860000|2021-11-08 14:47:40|577.38|574.98|577.56|575.16|577.75|575.35|577.38|574.98|0
1636382870000|2021-11-08 14:47:50|577.65|575.25|577.75|575.35|577.75|575.35|577.38|574.98|0
1636382880000|2021-11-08 14:48:00|577.56|575.16|577.65|575.25|577.75|575.35|577.56|575.16|0
1636382890000|2021-11-08 14:48:10|577.56|575.16|577.75|575.35|577.75|575.35|577.38|574.98|0
1636382900000|2021-11-08 14:48:20|577.93|575.53|578.12|575.72|578.12|575.72|577.93|575.53|0
1636382910000|2021-11-08 14:48:30|578.02|575.62|578.3|575.9|578.3|575.9|577.93|575.53|0
1636382920000|2021-11-08 14:48:40|578.12|575.72|578.67|576.27|578.67|576.27|578.12|575.72|0
1636382930000|2021-11-08 14:48:50|578.86|576.46|578.49|576.09|579.04|576.64|578.49|576.09|0
1636382940000|2021-11-08 14:49:00|578.39|575.99|577.93|575.53|578.39|575.99|577.75|575.35|0
1636382950000|2021-11-08 14:49:10|577.75|575.35|577.56|575.16|577.75|575.35|577.56|575.16|0
1636382960000|2021-11-08 14:49:20|577.75|575.35|577.56|575.16|577.75|575.35|577.56|575.16|0
1636382970000|2021-11-08 14:49:30|577.75|575.35|578.3|575.9|578.3|575.9|577.75|575.35|0
1636382980000|2021-11-08 14:49:40|578.49|576.09|578.3|575.9|578.49|576.09|578.3|575.9|0
1636382990000|2021-11-08 14:49:50|578.49|576.09|578.67|576.27|578.67|576.27|578.49|576.09|0
1636383000000|2021-11-08 14:50:00|578.86|576.46|578.49|576.09|578.86|576.46|578.49|576.09|0
1636383010000|2021-11-08 14:50:10|578.67|576.27|579.41|577.01|579.41|577.01|578.67|576.27|0
1636383020000|2021-11-08 14:50:20|579.6|577.2|579.6|577.2|579.6|577.2|579.41|577.01|0
1636383030000|2021-11-08 14:50:30|579.41|577.01|579.41|577.01|579.6|577.2|579.41|577.01|0
1636383040000|2021-11-08 14:50:40|579.23|576.83|579.04|576.64|579.23|576.83|579.04|576.64|0
1636383050000|2021-11-08 14:50:50|579.23|576.83|579.41|577.01|579.41|577.01|579.23|576.83|0
1636383060000|2021-11-08 14:51:00|579.23|576.83|578.86|576.46|579.23|576.83|578.86|576.46|0
1636383070000|2021-11-08 14:51:10|579.04|576.64|578.67|576.27|579.04|576.64|578.67|576.27|0
1636383080000|2021-11-08 14:51:20|578.86|576.46|579.04|576.64|579.04|576.64|578.67|576.27|0
1636383090000|2021-11-08 14:51:30|578.86|576.46|579.41|577.01|579.41|577.01|578.86|576.46|0
1636383100000|2021-11-08 14:51:40|579.59|577.19|579.59|577.19|579.59|577.19|579.59|577.19|0
1636383110000|2021-11-08 14:51:50|579.22|576.82|578.86|576.46|579.22|576.82|578.86|576.46|0
1636383120000|2021-11-08 14:52:00|579.04|576.64|578.67|576.27|579.04|576.64|578.67|576.27|0
1636383130000|2021-11-08 14:52:10|578.3|575.9|578.49|576.09|578.49|576.09|578.3|575.9|0
1636383140000|2021-11-08 14:52:20|578.3|575.9|577.93|575.53|578.3|575.9|577.93|575.53|0
1636383150000|2021-11-08 14:52:30|578.12|575.72|578.48|576.08|578.48|576.08|578.12|575.72|0
1636383160000|2021-11-08 14:52:40|578.3|575.9|578.3|575.9|578.48|576.08|578.3|575.9|0
1636383170000|2021-11-08 14:52:50|578.12|575.72|577.75|575.35|578.12|575.72|577.75|575.35|0
1636383180000|2021-11-08 14:53:00|577.56|575.16|576.45|574.05|577.56|575.16|576.45|574.05|0
1636383190000|2021-11-08 14:53:10|576.27|573.87|576.27|573.87|576.27|573.87|576.08|573.68|0
1636383200000|2021-11-08 14:53:20|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1636383210000|2021-11-08 14:53:30|576.54|574.14|577.19|574.79|577.19|574.79|576.54|574.14|0
1636383220000|2021-11-08 14:53:40|577.38|574.98|577.38|574.98|577.56|575.16|577.38|574.98|0
1636383230000|2021-11-08 14:53:50|577.19|574.79|577.75|575.35|577.75|575.35|577.19|574.79|0
1636383240000|2021-11-08 14:54:00|577.56|575.16|577.56|575.16|577.65|575.25|577.56|575.16|0
1636383250000|2021-11-08 14:54:10|577.38|574.98|577.19|574.79|577.38|574.98|577.19|574.79|0
1636383260000|2021-11-08 14:54:20|577.01|574.61|576.82|574.42|577.01|574.61|576.82|574.42|0
1636383270000|2021-11-08 14:54:30|576.91|574.51|576.82|574.42|577.01|574.61|576.82|574.42|0
1636383280000|2021-11-08 14:54:40|577.01|574.61|576.82|574.42|577.01|574.61|576.82|574.42|0
1636383290000|2021-11-08 14:54:50|577.19|574.79|577.38|574.98|577.56|575.16|577.19|574.79|0
1636383300000|2021-11-08 14:55:00|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1636383310000|2021-11-08 14:55:10|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1636383320000|2021-11-08 14:55:20|576.82|574.42|576.91|574.51|577.19|574.79|576.82|574.42|0
1636383330000|2021-11-08 14:55:30|576.82|574.42|576.64|574.24|577.01|574.61|576.64|574.24|0
1636383340000|2021-11-08 14:55:40|576.82|574.42|576.82|574.42|576.82|574.42|576.64|574.24|0
1636383350000|2021-11-08 14:55:50|576.54|574.14|576.45|574.05|576.54|574.14|576.45|574.05|0
1636383360000|2021-11-08 14:56:00|576.27|573.87|576.27|573.87|576.45|574.05|576.27|573.87|0
1636383370000|2021-11-08 14:56:10|576.45|574.05|576.27|573.87|576.45|574.05|576.08|573.68|0
1636383380000|2021-11-08 14:56:20|576.08|573.68|575.71|573.31|576.08|573.68|575.71|573.31|0
1636383390000|2021-11-08 14:56:30|575.9|573.5|575.53|573.13|575.9|573.5|575.53|573.13|0
1636383400000|2021-11-08 14:56:40|575.34|572.94|575.16|572.76|575.34|572.94|575.16|572.76|0
1636383410000|2021-11-08 14:56:50|574.98|572.58|574.61|572.21|574.98|572.58|574.61|572.21|0
1636383420000|2021-11-08 14:57:00|574.79|572.39|574.79|572.39|574.79|572.39|574.61|572.21|0
1636383430000|2021-11-08 14:57:10|575.16|572.76|574.98|572.58|575.16|572.76|574.98|572.58|0
1636383440000|2021-11-08 14:57:20|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636383450000|2021-11-08 14:57:30|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636383460000|2021-11-08 14:57:40|574.61|572.21|574.79|572.39|574.79|572.39|574.61|572.21|0
1636383470000|2021-11-08 14:57:50|574.61|572.21|574.42|572.02|574.61|572.21|574.42|572.02|0
1636383480000|2021-11-08 14:58:00|574.24|571.84|574.61|572.21|574.61|572.21|574.24|571.84|0
1636383490000|2021-11-08 14:58:10|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1636383500000|2021-11-08 14:58:20|574.97|572.57|574.61|572.21|574.97|572.57|574.61|572.21|0
1636383510000|2021-11-08 14:58:30|574.79|572.39|574.97|572.57|574.97|572.57|574.61|572.21|0
1636383520000|2021-11-08 14:58:40|575.16|572.76|575.34|572.94|575.34|572.94|575.16|572.76|0
1636383530000|2021-11-08 14:58:50|575.16|572.76|576.08|573.68|576.08|573.68|575.16|572.76|0
1636383540000|2021-11-08 14:59:00|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1636383550000|2021-11-08 14:59:10|576.63|574.23|576.45|574.05|576.63|574.23|576.45|574.05|0
1636383560000|2021-11-08 14:59:20|576.63|574.23|576.82|574.42|576.82|574.42|576.63|574.23|0
1636383570000|2021-11-08 14:59:30|577|574.6|577|574.6|577|574.6|576.82|574.42|0
1636383580000|2021-11-08 14:59:40|576.82|574.42|576.82|574.42|576.82|574.42|576.63|574.23|0
1636383590000|2021-11-08 14:59:50|577|574.6|577.56|575.16|577.56|575.16|577|574.6|0
1636383600000|2021-11-08 15:00:00|577.37|574.97|576.63|574.23|577.74|575.34|576.63|574.23|0
1636383610000|2021-11-08 15:00:10|576.45|574.05|576.63|574.23|576.63|574.23|576.45|574.05|0
1636383620000|2021-11-08 15:00:20|576.82|574.42|576.08|573.68|576.82|574.42|576.08|573.68|0
1636383630000|2021-11-08 15:00:30|575.53|573.13|575.34|572.94|575.71|573.31|575.34|572.94|0
1636383640000|2021-11-08 15:00:40|575.16|572.76|574.88|572.48|575.16|572.76|574.88|572.48|0
1636383650000|2021-11-08 15:00:50|574.97|572.57|574.79|572.39|574.97|572.57|574.6|572.2|0
1636383660000|2021-11-08 15:01:00|574.51|572.11|574.79|572.39|574.79|572.39|574.51|572.11|0
1636383670000|2021-11-08 15:01:10|574.6|572.2|574.79|572.39|574.97|572.57|574.6|572.2|0
1636383680000|2021-11-08 15:01:20|574.6|572.2|574.79|572.39|574.79|572.39|574.42|572.02|0
1636383690000|2021-11-08 15:01:30|574.97|572.57|574.97|572.57|574.97|572.57|574.79|572.39|0
1636383700000|2021-11-08 15:01:40|574.6|572.2|574.42|572.02|574.6|572.2|574.24|571.84|0
1636383710000|2021-11-08 15:01:50|574.24|571.84|574.42|572.02|574.42|572.02|574.24|571.84|0
1636383720000|2021-11-08 15:02:00|574.6|572.2|574.97|572.57|574.97|572.57|574.42|572.02|0
1636383730000|2021-11-08 15:02:10|575.16|572.76|575.53|573.13|575.53|573.13|575.16|572.76|0
1636383740000|2021-11-08 15:02:20|575.71|573.31|575.9|573.5|575.9|573.5|575.71|573.31|0
1636383750000|2021-11-08 15:02:30|576.08|573.68|576.26|573.86|576.45|574.05|576.08|573.68|0
1636383760000|2021-11-08 15:02:40|576.45|574.05|576.63|574.23|576.63|574.23|576.26|573.86|0
1636383770000|2021-11-08 15:02:50|576.82|574.42|576.63|574.23|576.82|574.42|576.63|574.23|0
1636383780000|2021-11-08 15:03:00|576.26|573.86|576.08|573.68|576.45|574.05|576.08|573.68|0
1636383790000|2021-11-08 15:03:10|576.26|573.86|576.63|574.23|576.82|574.42|576.26|573.86|0
1636383800000|2021-11-08 15:03:20|576.45|574.05|575.89|573.49|576.45|574.05|575.89|573.49|0
1636383810000|2021-11-08 15:03:30|575.71|573.31|575.71|573.31|575.89|573.49|575.71|573.31|0
1636383820000|2021-11-08 15:03:40|575.53|573.13|575.53|573.13|575.89|573.49|575.53|573.13|0
1636383830000|2021-11-08 15:03:50|575.34|572.94|575.16|572.76|575.34|572.94|575.16|572.76|0
1636383840000|2021-11-08 15:04:00|575.34|572.94|575.16|572.76|575.53|573.13|575.16|572.76|0
1636383850000|2021-11-08 15:04:10|574.97|572.57|573.22|570.82|574.97|572.57|573.22|570.82|0
1636383860000|2021-11-08 15:04:20|573.31|570.91|573.5|571.1|573.5|571.1|573.13|570.73|0
1636383870000|2021-11-08 15:04:30|573.68|571.28|573.68|571.28|573.68|571.28|573.5|571.1|0
1636383880000|2021-11-08 15:04:40|573.87|571.47|573.5|571.1|573.87|571.47|573.5|571.1|0
1636383890000|2021-11-08 15:04:50|573.31|570.91|573.31|570.91|573.31|570.91|573.31|570.91|0
1636383900000|2021-11-08 15:05:00|573.5|571.1|573.5|571.1|573.68|571.28|573.5|571.1|0
1636383910000|2021-11-08 15:05:10|573.68|571.28|574.6|572.2|574.6|572.2|573.68|571.28|0
1636383920000|2021-11-08 15:05:20|574.79|572.39|574.42|572.02|574.79|572.39|574.42|572.02|0
1636383930000|2021-11-08 15:05:30|574.6|572.2|574.6|572.2|574.6|572.2|574.42|572.02|0
1636383940000|2021-11-08 15:05:40|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636383950000|2021-11-08 15:05:50|574.51|572.11|574.79|572.39|574.79|572.39|574.51|572.11|0
1636383960000|2021-11-08 15:06:00|574.97|572.57|575.52|573.12|575.71|573.31|574.97|572.57|0
1636383970000|2021-11-08 15:06:10|575.71|573.31|575.52|573.12|575.71|573.31|575.52|573.12|0
1636383980000|2021-11-08 15:06:20|574.97|572.57|574.69|572.29|574.97|572.57|574.6|572.2|0
1636383990000|2021-11-08 15:06:30|574.6|572.2|574.79|572.39|574.79|572.39|574.6|572.2|0
1636384000000|2021-11-08 15:06:40|574.97|572.57|574.97|572.57|574.97|572.57|574.79|572.39|0
1636384010000|2021-11-08 15:06:50|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636384020000|2021-11-08 15:07:00|575.34|572.94|575.52|573.12|575.52|573.12|575.34|572.94|0
1636384030000|2021-11-08 15:07:10|575.43|573.03|575.34|572.94|575.52|573.12|575.34|572.94|0
1636384040000|2021-11-08 15:07:20|574.97|572.57|575.16|572.76|575.16|572.76|574.79|572.39|0
1636384050000|2021-11-08 15:07:30|575.34|572.94|575.16|572.76|575.34|572.94|575.16|572.76|0
1636384060000|2021-11-08 15:07:40|575.34|572.94|575.34|572.94|575.34|572.94|575.34|572.94|0
1636384070000|2021-11-08 15:07:50|574.97|572.57|575.15|572.75|575.15|572.75|574.97|572.57|0
1636384080000|2021-11-08 15:08:00|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1636384090000|2021-11-08 15:08:10|574.97|572.57|574.97|572.57|574.97|572.57|574.97|572.57|0
1636384100000|2021-11-08 15:08:20|574.79|572.39|574.97|572.57|574.97|572.57|574.79|572.39|0
1636384110000|2021-11-08 15:08:30|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636384120000|2021-11-08 15:08:40|574.6|572.2|574.79|572.39|574.97|572.57|574.6|572.2|0
1636384130000|2021-11-08 15:08:50|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1636384140000|2021-11-08 15:09:00|575.15|572.75|575.34|572.94|575.34|572.94|574.97|572.57|0
1636384150000|2021-11-08 15:09:10|575.15|572.75|574.97|572.57|575.15|572.75|574.97|572.57|0
1636384160000|2021-11-08 15:09:20|574.79|572.39|574.42|572.02|574.79|572.39|574.42|572.02|0
1636384170000|2021-11-08 15:09:30|574.6|572.2|574.6|572.2|574.79|572.39|574.6|572.2|0
1636384180000|2021-11-08 15:09:40|574.42|572.02|574.23|571.83|574.42|572.02|574.23|571.83|0
1636384190000|2021-11-08 15:09:50|574.14|571.74|574.23|571.83|574.23|571.83|574.14|571.74|0
1636384200000|2021-11-08 15:10:00|574.05|571.65|574.42|572.02|574.42|572.02|574.05|571.65|0
1636384210000|2021-11-08 15:10:10|574.23|571.83|574.42|572.02|574.42|572.02|574.23|571.83|0
1636384220000|2021-11-08 15:10:20|574.6|572.2|574.97|572.57|574.97|572.57|574.6|572.2|0
1636384230000|2021-11-08 15:10:30|574.79|572.39|575.34|572.94|575.34|572.94|574.79|572.39|0
1636384240000|2021-11-08 15:10:40|575.52|573.12|575.71|573.31|575.71|573.31|575.52|573.12|0
1636384250000|2021-11-08 15:10:50|575.89|573.49|575.89|573.49|576.08|573.68|575.71|573.31|0
1636384260000|2021-11-08 15:11:00|575.71|573.31|575.52|573.12|575.89|573.49|575.52|573.12|0
1636384270000|2021-11-08 15:11:10|575.15|572.75|575.15|572.75|575.15|572.75|575.15|572.75|0
1636384280000|2021-11-08 15:11:20|575.34|572.94|575.34|572.94|575.52|573.12|575.34|572.94|0
1636384290000|2021-11-08 15:11:30|575.52|573.12|575.89|573.49|576.08|573.68|575.52|573.12|0
1636384300000|2021-11-08 15:11:40|576.08|573.68|576.44|574.04|576.44|574.04|576.08|573.68|0
1636384310000|2021-11-08 15:11:50|576.26|573.86|576.44|574.04|576.44|574.04|576.08|573.68|0
1636384320000|2021-11-08 15:12:00|576.63|574.23|576.08|573.68|576.63|574.23|576.08|573.68|0
1636384330000|2021-11-08 15:12:10|576.26|573.86|576.26|573.86|576.44|574.04|576.08|573.68|0
1636384340000|2021-11-08 15:12:20|576.44|574.04|576.44|574.04|576.63|574.23|576.44|574.04|0
1636384350000|2021-11-08 15:12:30|576.63|574.23|576.44|574.04|576.63|574.23|576.44|574.04|0
1636384360000|2021-11-08 15:12:40|576.63|574.23|576.44|574.04|576.63|574.23|576.44|574.04|0
1636384370000|2021-11-08 15:12:50|576.63|574.23|576.26|573.86|576.63|574.23|576.26|573.86|0
1636384380000|2021-11-08 15:13:00|576.44|574.04|577|574.6|577|574.6|576.44|574.04|0
1636384390000|2021-11-08 15:13:10|577.18|574.78|577|574.6|577.18|574.78|577|574.6|0
1636384400000|2021-11-08 15:13:20|577.18|574.78|576.81|574.41|577.18|574.78|576.81|574.41|0
1636384410000|2021-11-08 15:13:30|576.63|574.23|576.81|574.41|576.81|574.41|576.63|574.23|0
1636384420000|2021-11-08 15:13:40|576.63|574.23|576.44|574.04|576.63|574.23|576.44|574.04|0
1636384430000|2021-11-08 15:13:50|576.63|574.23|576.44|574.04|576.63|574.23|576.44|574.04|0
1636384450000|2021-11-08 15:14:10|576.26|573.86|576.44|574.04|576.44|574.04|576.26|573.86|0
1636384460000|2021-11-08 15:14:20|576.63|574.23|577|574.6|577|574.6|576.44|574.04|0
1636384470000|2021-11-08 15:14:30|577.18|574.78|577.18|574.78|577.18|574.78|577|574.6|0
1636384480000|2021-11-08 15:14:40|577|574.6|577|574.6|577|574.6|577|574.6|0
1636384490000|2021-11-08 15:14:50|577.18|574.78|576.26|573.86|577.18|574.78|576.26|573.86|0
1636384500000|2021-11-08 15:15:00|576.44|574.04|576.81|574.41|576.81|574.41|576.44|574.04|0
1636384510000|2021-11-08 15:15:10|577|574.6|577.37|574.97|577.37|574.97|577|574.6|0
1636384520000|2021-11-08 15:15:20|577.18|574.78|576.81|574.41|577.18|574.78|576.81|574.41|0
1636384530000|2021-11-08 15:15:30|576.63|574.23|576.44|574.04|576.81|574.41|576.44|574.04|0
1636384540000|2021-11-08 15:15:40|576.63|574.23|576.63|574.23|576.63|574.23|576.63|574.23|0
1636384550000|2021-11-08 15:15:50|576.81|574.41|576.81|574.41|577|574.6|576.81|574.41|0
1636384560000|2021-11-08 15:16:00|577|574.6|577.37|574.97|577.37|574.97|577|574.6|0
1636384570000|2021-11-08 15:16:10|577.18|574.78|577.18|574.78|577.18|574.78|577|574.6|0
1636384580000|2021-11-08 15:16:20|577.55|575.15|577.74|575.34|577.74|575.34|577.55|575.15|0
1636384590000|2021-11-08 15:16:30|577.92|575.52|577.92|575.52|578.11|575.71|577.92|575.52|0
1636384600000|2021-11-08 15:16:40|577.74|575.34|578.29|575.89|578.29|575.89|577.74|575.34|0
1636384610000|2021-11-08 15:16:50|578.11|575.71|578.29|575.89|578.29|575.89|578.11|575.71|0
1636384620000|2021-11-08 15:17:00|578.47|576.07|578.66|576.26|578.66|576.26|578.47|576.07|0
1636384630000|2021-11-08 15:17:10|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1636384640000|2021-11-08 15:17:20|577.92|575.52|578.1|575.7|578.1|575.7|577.92|575.52|0
1636384650000|2021-11-08 15:17:30|578.29|575.89|578.29|575.89|578.47|576.07|578.29|575.89|0
1636384660000|2021-11-08 15:17:40|578.19|575.79|578.29|575.89|578.29|575.89|578.1|575.7|0
1636384670000|2021-11-08 15:17:50|578.1|575.7|577.74|575.34|578.1|575.7|577.74|575.34|0
1636384680000|2021-11-08 15:18:00|577.92|575.52|578.1|575.7|578.1|575.7|577.92|575.52|0
1636384690000|2021-11-08 15:18:10|578.29|575.89|578.29|575.89|578.29|575.89|578.1|575.7|0
1636384700000|2021-11-08 15:18:20|578.47|576.07|578.29|575.89|578.47|576.07|578.29|575.89|0
1636384710000|2021-11-08 15:18:30|578.47|576.07|578.47|576.07|578.66|576.26|578.47|576.07|0
1636384720000|2021-11-08 15:18:40|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1636384730000|2021-11-08 15:18:50|578.47|576.07|578.29|575.89|578.47|576.07|578.29|575.89|0
1636384740000|2021-11-08 15:19:00|578.1|575.7|578.1|575.7|578.29|575.89|578.1|575.7|0
1636384750000|2021-11-08 15:19:10|577.92|575.52|577.73|575.33|577.92|575.52|577.73|575.33|0
1636384760000|2021-11-08 15:19:20|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1636384770000|2021-11-08 15:19:30|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1636384780000|2021-11-08 15:19:40|577.92|575.52|577.73|575.33|577.92|575.52|577.73|575.33|0
1636384790000|2021-11-08 15:19:50|577.92|575.52|578.1|575.7|578.1|575.7|577.92|575.52|0
1636384800000|2021-11-08 15:20:00|578.29|575.89|578.47|576.07|578.47|576.07|578.29|575.89|0
1636384810000|2021-11-08 15:20:10|578.66|576.26|578.84|576.44|578.84|576.44|578.66|576.26|0
1636384820000|2021-11-08 15:20:20|578.66|576.26|579.03|576.63|579.03|576.63|578.66|576.26|0
1636384830000|2021-11-08 15:20:30|579.21|576.81|579.4|577|579.4|577|579.21|576.81|0
1636384840000|2021-11-08 15:20:40|579.21|576.81|579.21|576.81|579.4|577|579.21|576.81|0
1636384850000|2021-11-08 15:20:50|579.03|576.63|578.84|576.44|579.21|576.81|578.84|576.44|0
1636384860000|2021-11-08 15:21:00|579.03|576.63|579.21|576.81|579.21|576.81|579.03|576.63|0
1636384870000|2021-11-08 15:21:10|579.03|576.63|578.84|576.44|579.03|576.63|578.84|576.44|0
1636384890000|2021-11-08 15:21:30|578.93|576.53|578.93|576.53|578.93|576.53|578.93|576.53|0
1636384900000|2021-11-08 15:21:40|579.21|576.81|579.4|577|579.58|577.18|579.21|576.81|0
1636384910000|2021-11-08 15:21:50|579.21|576.81|579.4|577|579.4|577|579.21|576.81|0
1636384920000|2021-11-08 15:22:00|579.21|576.81|579.4|577|579.4|577|579.12|576.72|0
1636384930000|2021-11-08 15:22:10|579.21|576.81|579.4|577|579.4|577|579.21|576.81|0
1636384940000|2021-11-08 15:22:20|579.3|576.9|579.3|576.9|579.3|576.9|579.3|576.9|0
1636384950000|2021-11-08 15:22:30|579.21|576.81|579.21|576.81|579.3|576.9|579.21|576.81|0
1636384960000|2021-11-08 15:22:40|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1636384970000|2021-11-08 15:22:50|579.4|577|579.21|576.81|579.4|577|579.21|576.81|0
1636384990000|2021-11-08 15:23:10|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1636385000000|2021-11-08 15:23:20|578.84|576.44|578.66|576.26|579.03|576.63|578.66|576.26|0
1636385010000|2021-11-08 15:23:30|578.47|576.07|578.66|576.26|578.66|576.26|578.47|576.07|0
1636385020000|2021-11-08 15:23:40|578.84|576.44|579.4|577|579.4|577|578.84|576.44|0
1636385030000|2021-11-08 15:23:50|579.58|577.18|579.58|577.18|579.77|577.37|579.58|577.18|0
1636385040000|2021-11-08 15:24:00|579.4|577|579.21|576.81|579.4|577|579.21|576.81|0
1636385050000|2021-11-08 15:24:10|579.4|577|579.21|576.81|579.4|577|579.21|576.81|0
1636385060000|2021-11-08 15:24:20|579.03|576.63|578.84|576.44|579.21|576.81|578.84|576.44|0
1636385070000|2021-11-08 15:24:30|579.03|576.63|578.84|576.44|579.03|576.63|578.84|576.44|0
1636385080000|2021-11-08 15:24:40|578.47|576.07|578.29|575.89|578.47|576.07|578.29|575.89|0
1636385090000|2021-11-08 15:24:50|578.47|576.07|578.29|575.89|578.47|576.07|578.29|575.89|0
1636385100000|2021-11-08 15:25:00|578.1|575.7|578.1|575.7|578.29|575.89|578.1|575.7|0
1636385110000|2021-11-08 15:25:10|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1636385120000|2021-11-08 15:25:20|578.29|575.89|578.29|575.89|578.38|575.98|578.29|575.89|0
1636385130000|2021-11-08 15:25:30|578.47|576.07|578.66|576.26|578.66|576.26|578.47|576.07|0
1636385140000|2021-11-08 15:25:40|578.84|576.44|578.84|576.44|578.84|576.44|578.66|576.26|0
1636385150000|2021-11-08 15:25:50|579.21|576.81|579.21|576.81|579.21|576.81|579.21|576.81|0
1636385160000|2021-11-08 15:26:00|579.4|577|579.4|577|579.4|577|579.21|576.81|0
1636385170000|2021-11-08 15:26:10|579.58|577.18|579.4|577|579.58|577.18|579.4|577|0
1636385180000|2021-11-08 15:26:20|579.58|577.18|579.4|577|579.58|577.18|579.4|577|0
1636385190000|2021-11-08 15:26:30|579.58|577.18|579.58|577.18|579.58|577.18|579.58|577.18|0
1636385200000|2021-11-08 15:26:40|579.4|577|579.77|577.37|579.77|577.37|579.4|577|0
1636385210000|2021-11-08 15:26:50|579.58|577.18|579.4|577|579.58|577.18|579.4|577|0
1636385220000|2021-11-08 15:27:00|579.58|577.18|579.77|577.37|579.77|577.37|579.58|577.18|0
1636385230000|2021-11-08 15:27:10|579.58|577.18|579.58|577.18|579.77|577.37|579.58|577.18|0
1636385240000|2021-11-08 15:27:20|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1636385250000|2021-11-08 15:27:30|579.58|577.18|579.39|576.99|579.58|577.18|579.39|576.99|0
1636385260000|2021-11-08 15:27:40|579.58|577.18|579.39|576.99|579.58|577.18|579.39|576.99|0
1636385270000|2021-11-08 15:27:50|579.21|576.81|579.02|576.62|579.21|576.81|579.02|576.62|0
1636385280000|2021-11-08 15:28:00|579.21|576.81|579.02|576.62|579.21|576.81|579.02|576.62|0
1636385290000|2021-11-08 15:28:10|578.84|576.44|578.29|575.89|578.84|576.44|578.29|575.89|0
1636385310000|2021-11-08 15:28:30|578.28|575.88|578.1|575.7|578.28|575.88|578.1|575.7|0
1636385320000|2021-11-08 15:28:40|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1636385330000|2021-11-08 15:28:50|577.73|575.33|576.99|574.59|577.73|575.33|576.99|574.59|0
1636385340000|2021-11-08 15:29:00|576.81|574.41|576.99|574.59|577.18|574.78|576.81|574.41|0
1636385350000|2021-11-08 15:29:10|577.18|574.78|577.18|574.78|577.55|575.15|577.18|574.78|0
1636385360000|2021-11-08 15:29:20|577.36|574.96|577.73|575.33|577.73|575.33|577.36|574.96|0
1636385370000|2021-11-08 15:29:30|577.55|575.15|577.55|575.15|577.73|575.33|577.55|575.15|0
1636385380000|2021-11-08 15:29:40|577.36|574.96|576.99|574.59|577.36|574.96|576.99|574.59|0
1636385390000|2021-11-08 15:29:50|577.18|574.78|576.81|574.41|577.18|574.78|576.81|574.41|0
1636385400000|2021-11-08 15:30:00|576.99|574.59|577.18|574.78|577.18|574.78|576.99|574.59|0
1636385410000|2021-11-08 15:30:10|577.36|574.96|577.55|575.15|577.55|575.15|577.18|574.78|0
1636385420000|2021-11-08 15:30:20|577.36|574.96|576.99|574.59|577.36|574.96|576.99|574.59|0
1636385430000|2021-11-08 15:30:30|576.81|574.41|576.99|574.59|577.18|574.78|576.81|574.41|0
1636385440000|2021-11-08 15:30:40|576.62|574.22|576.25|573.85|576.62|574.22|576.25|573.85|0
1636385450000|2021-11-08 15:30:50|576.07|573.67|576.44|574.04|576.44|574.04|576.07|573.67|0
1636385460000|2021-11-08 15:31:00|576.62|574.22|576.81|574.41|576.81|574.41|576.62|574.22|0
1636385470000|2021-11-08 15:31:10|576.99|574.59|576.99|574.59|576.99|574.59|576.81|574.41|0
1636385480000|2021-11-08 15:31:20|577.18|574.78|577.54|575.14|577.54|575.14|576.99|574.59|0
1636385490000|2021-11-08 15:31:30|577.73|575.33|577.73|575.33|577.73|575.33|577.54|575.14|0
1636385500000|2021-11-08 15:31:40|577.54|575.14|578.1|575.7|578.1|575.7|577.54|575.14|0
1636385510000|2021-11-08 15:31:50|578.47|576.07|578.65|576.25|578.65|576.25|578.47|576.07|0
1636385520000|2021-11-08 15:32:00|578.84|576.44|579.02|576.62|579.02|576.62|578.65|576.25|0
1636385530000|2021-11-08 15:32:10|578.84|576.44|579.02|576.62|579.02|576.62|578.84|576.44|0
1636385540000|2021-11-08 15:32:20|578.84|576.44|579.21|576.81|579.21|576.81|578.84|576.44|0
1636385550000|2021-11-08 15:32:30|579.02|576.62|578.28|575.88|579.02|576.62|578.28|575.88|0
1636385560000|2021-11-08 15:32:40|578.1|575.7|577.91|575.51|578.1|575.7|577.91|575.51|0
1636385570000|2021-11-08 15:32:50|577.73|575.33|577.73|575.33|577.73|575.33|577.54|575.14|0
1636385580000|2021-11-08 15:33:00|577.54|575.14|577.82|575.42|577.82|575.42|577.54|575.14|0
1636385590000|2021-11-08 15:33:10|577.73|575.33|577.91|575.51|577.91|575.51|577.73|575.33|0
1636385600000|2021-11-08 15:33:20|578.28|575.88|578.65|576.25|578.65|576.25|578.28|575.88|0
1636385610000|2021-11-08 15:33:30|578.84|576.44|578.84|576.44|578.84|576.44|578.65|576.25|0
1636385620000|2021-11-08 15:33:40|579.02|576.62|578.84|576.44|579.02|576.62|578.84|576.44|0
1636385630000|2021-11-08 15:33:50|579.02|576.62|578.84|576.44|579.02|576.62|578.65|576.25|0
1636385640000|2021-11-08 15:34:00|578.65|576.25|578.28|575.88|578.65|576.25|578.28|575.88|0
1636385650000|2021-11-08 15:34:10|578.47|576.07|578.28|575.88|578.47|576.07|578.28|575.88|0
1636385660000|2021-11-08 15:34:20|578.1|575.7|577.91|575.51|578.1|575.7|577.91|575.51|0
1636385670000|2021-11-08 15:34:30|577.73|575.33|577.82|575.42|577.82|575.42|577.73|575.33|0
1636385680000|2021-11-08 15:34:40|577.91|575.51|577.91|575.51|577.91|575.51|577.73|575.33|0
1636385690000|2021-11-08 15:34:50|577.73|575.33|577.73|575.33|577.91|575.51|577.73|575.33|0
1636385700000|2021-11-08 15:35:00|577.91|575.51|578.19|575.79|578.19|575.79|577.91|575.51|0
1636385710000|2021-11-08 15:35:10|578.47|576.07|578.1|575.7|578.47|576.07|578.1|575.7|0
1636385720000|2021-11-08 15:35:20|578.47|576.07|578.84|576.44|578.84|576.44|578.47|576.07|0
1636385730000|2021-11-08 15:35:30|578.65|576.25|578.56|576.16|578.84|576.44|578.56|576.16|0
1636385740000|2021-11-08 15:35:40|578.47|576.07|578.1|575.7|578.47|576.07|578.1|575.7|0
1636385750000|2021-11-08 15:35:50|578.19|575.79|578.19|575.79|578.19|575.79|578.19|575.79|0
1636385760000|2021-11-08 15:36:00|578.28|575.88|577.91|575.51|578.28|575.88|577.91|575.51|0
1636385770000|2021-11-08 15:36:10|578.1|575.7|578.65|576.25|578.65|576.25|577.91|575.51|0
1636385780000|2021-11-08 15:36:20|578.47|576.07|578.56|576.16|578.65|576.25|578.47|576.07|0
1636385790000|2021-11-08 15:36:30|578.47|576.07|578.28|575.88|578.47|576.07|578.28|575.88|0
1636385800000|2021-11-08 15:36:40|578.1|575.7|578.28|575.88|578.28|575.88|577.91|575.51|0
1636385810000|2021-11-08 15:36:50|578.1|575.7|578.28|575.88|578.28|575.88|578.1|575.7|0
1636385820000|2021-11-08 15:37:00|578.1|575.7|578.1|575.7|578.28|575.88|578.1|575.7|0
1636385830000|2021-11-08 15:37:10|578.28|575.88|577.91|575.51|578.28|575.88|577.91|575.51|0
1636385840000|2021-11-08 15:37:20|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1636385850000|2021-11-08 15:37:30|578.28|575.88|577.73|575.33|578.28|575.88|577.73|575.33|0
1636385860000|2021-11-08 15:37:40|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1636385870000|2021-11-08 15:37:50|577.73|575.33|577.91|575.51|578.1|575.7|577.73|575.33|0
1636385880000|2021-11-08 15:38:00|577.73|575.33|577.73|575.33|577.91|575.51|577.73|575.33|0
1636385890000|2021-11-08 15:38:10|577.54|575.14|576.99|574.59|577.54|575.14|576.99|574.59|0
1636385910000|2021-11-08 15:38:30|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1636385920000|2021-11-08 15:38:40|576.62|574.22|575.51|573.11|576.8|574.4|575.51|573.11|0
1636385930000|2021-11-08 15:38:50|575.33|572.93|574.96|572.56|575.33|572.93|574.96|572.56|0
1636385940000|2021-11-08 15:39:00|575.33|572.93|574.96|572.56|575.33|572.93|574.96|572.56|0
1636385950000|2021-11-08 15:39:10|575.14|572.74|575.33|572.93|575.33|572.93|575.14|572.74|0
1636385960000|2021-11-08 15:39:20|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1636385970000|2021-11-08 15:39:30|575.33|572.93|575.14|572.74|575.41|573.01|575.14|572.74|0
1636385980000|2021-11-08 15:39:40|575.33|572.93|575.14|572.74|575.33|572.93|575.14|572.74|0
1636385990000|2021-11-08 15:39:50|574.96|572.56|575.14|572.74|575.14|572.74|574.96|572.56|0
1636386000000|2021-11-08 15:40:00|575.33|572.93|575.69|573.29|575.69|573.29|575.33|572.93|0
1636386010000|2021-11-08 15:40:10|575.88|573.48|575.51|573.11|575.88|573.48|575.51|573.11|0
1636386020000|2021-11-08 15:40:20|575.69|573.29|575.14|572.74|575.69|573.29|575.14|572.74|0
1636386030000|2021-11-08 15:40:30|574.59|572.19|573.85|571.45|574.59|572.19|573.85|571.45|0
1636386040000|2021-11-08 15:40:40|573.67|571.27|572.75|570.35|573.67|571.27|572.75|570.35|0
1636386050000|2021-11-08 15:40:50|572.65|570.25|572.75|570.35|573.11|570.71|572.65|570.25|0
1636386060000|2021-11-08 15:41:00|573.11|570.71|573.48|571.08|573.48|571.08|573.11|570.71|0
1636386070000|2021-11-08 15:41:10|573.3|570.9|572.38|569.98|573.3|570.9|572.01|569.61|0
1636386080000|2021-11-08 15:41:20|572.56|570.16|572.19|569.79|572.56|570.16|572.19|569.79|0
1636386090000|2021-11-08 15:41:30|572.01|569.61|571.83|569.43|572.01|569.61|571.83|569.43|0
1636386100000|2021-11-08 15:41:40|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1636386110000|2021-11-08 15:41:50|571.83|569.43|572.01|569.61|572.01|569.61|571.83|569.43|0
1636386120000|2021-11-08 15:42:00|572.19|569.79|571.64|569.24|572.19|569.79|571.64|569.24|0
1636386130000|2021-11-08 15:42:10|572.01|569.61|571.82|569.42|572.19|569.79|571.82|569.42|0
1636386140000|2021-11-08 15:42:20|571.64|569.24|572.38|569.98|572.38|569.98|571.64|569.24|0
1636386150000|2021-11-08 15:42:30|572.47|570.07|572.38|569.98|572.56|570.16|572.38|569.98|0
1636386160000|2021-11-08 15:42:40|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1636386170000|2021-11-08 15:42:50|572.38|569.98|572.38|569.98|572.56|570.16|572.38|569.98|0
1636386180000|2021-11-08 15:43:00|572.19|569.79|572.74|570.34|572.74|570.34|572.19|569.79|0
1636386190000|2021-11-08 15:43:10|572.93|570.53|572.93|570.53|573.11|570.71|572.93|570.53|0
1636386200000|2021-11-08 15:43:20|573.11|570.71|573.67|571.27|573.67|571.27|573.11|570.71|0
1636386210000|2021-11-08 15:43:30|573.48|571.08|573.85|571.45|574.03|571.63|573.48|571.08|0
1636386220000|2021-11-08 15:43:40|574.03|571.63|574.4|572|574.4|572|574.03|571.63|0
1636386230000|2021-11-08 15:43:50|574.22|571.82|574.22|571.82|574.22|571.82|574.03|571.63|0
1636386240000|2021-11-08 15:44:00|574.4|572|574.03|571.63|574.4|572|574.03|571.63|0
1636386250000|2021-11-08 15:44:10|574.22|571.82|573.85|571.45|574.22|571.82|573.85|571.45|0
1636386260000|2021-11-08 15:44:20|574.03|571.63|573.66|571.26|574.03|571.63|573.66|571.26|0
1636386270000|2021-11-08 15:44:30|573.85|571.45|573.85|571.45|573.85|571.45|573.66|571.26|0
1636386280000|2021-11-08 15:44:40|573.66|571.26|573.85|571.45|574.03|571.63|573.66|571.26|0
1636386290000|2021-11-08 15:44:50|574.03|571.63|574.03|571.63|574.03|571.63|573.85|571.45|0
1636386300000|2021-11-08 15:45:00|573.85|571.45|574.4|572|574.4|572|573.85|571.45|0
1636386310000|2021-11-08 15:45:10|574.22|571.82|573.66|571.26|574.22|571.82|573.66|571.26|0
1636386320000|2021-11-08 15:45:20|573.48|571.08|573.85|571.45|573.85|571.45|573.48|571.08|0
1636386330000|2021-11-08 15:45:30|573.66|571.26|573.66|571.26|573.85|571.45|573.66|571.26|0
1636386340000|2021-11-08 15:45:40|573.85|571.45|573.85|571.45|573.85|571.45|573.66|571.26|0
1636386350000|2021-11-08 15:45:50|574.03|571.63|574.03|571.63|574.03|571.63|574.03|571.63|0
1636386360000|2021-11-08 15:46:00|574.4|572|574.77|572.37|574.77|572.37|574.4|572|0
1636386370000|2021-11-08 15:46:10|574.95|572.55|575.32|572.92|575.51|573.11|574.95|572.55|0
1636386380000|2021-11-08 15:46:20|575.14|572.74|575.51|573.11|575.51|573.11|575.14|572.74|0
1636386390000|2021-11-08 15:46:30|575.32|572.92|575.88|573.48|575.88|573.48|575.32|572.92|0
1636386400000|2021-11-08 15:46:40|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1636386410000|2021-11-08 15:46:50|575.51|573.11|575.88|573.48|575.88|573.48|575.51|573.11|0
1636386420000|2021-11-08 15:47:00|575.69|573.29|575.69|573.29|575.88|573.48|575.69|573.29|0
1636386430000|2021-11-08 15:47:10|575.88|573.48|576.61|574.21|576.61|574.21|575.88|573.48|0
1636386440000|2021-11-08 15:47:20|576.8|574.4|576.98|574.58|576.98|574.58|576.8|574.4|0
1636386450000|2021-11-08 15:47:30|577.35|574.95|577.17|574.77|577.35|574.95|577.17|574.77|0
1636386460000|2021-11-08 15:47:40|576.98|574.58|576.98|574.58|576.98|574.58|576.98|574.58|0
1636386470000|2021-11-08 15:47:50|576.8|574.4|576.43|574.03|576.8|574.4|576.43|574.03|0
1636386480000|2021-11-08 15:48:00|576.61|574.21|576.25|573.85|576.61|574.21|576.25|573.85|0
1636386490000|2021-11-08 15:48:10|576.24|573.84|576.8|574.4|576.8|574.4|576.24|573.84|0
1636386500000|2021-11-08 15:48:20|576.61|574.21|576.61|574.21|576.61|574.21|576.43|574.03|0
1636386510000|2021-11-08 15:48:30|576.43|574.03|576.8|574.4|576.8|574.4|576.43|574.03|0
1636386520000|2021-11-08 15:48:40|576.61|574.21|576.8|574.4|576.8|574.4|576.61|574.21|0
1636386530000|2021-11-08 15:48:50|576.98|574.58|576.61|574.21|576.98|574.58|576.61|574.21|0
1636386540000|2021-11-08 15:49:00|576.8|574.4|576.8|574.4|576.8|574.4|576.61|574.21|0
1636386550000|2021-11-08 15:49:10|576.98|574.58|577.17|574.77|577.17|574.77|576.98|574.58|0
1636386560000|2021-11-08 15:49:20|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1636386570000|2021-11-08 15:49:30|577.54|575.14|577.17|574.77|577.54|575.14|577.17|574.77|0
1636386580000|2021-11-08 15:49:40|577.35|574.95|577.54|575.14|577.54|575.14|577.35|574.95|0
1636386590000|2021-11-08 15:49:50|577.35|574.95|577.54|575.14|577.54|575.14|577.35|574.95|0
1636386600000|2021-11-08 15:50:00|577.35|574.95|577.17|574.77|577.35|574.95|577.17|574.77|0
1636386610000|2021-11-08 15:50:10|576.98|574.58|576.98|574.58|576.98|574.58|576.8|574.4|0
1636386620000|2021-11-08 15:50:20|577.17|574.77|577.17|574.77|577.17|574.77|576.8|574.4|0
1636386630000|2021-11-08 15:50:30|576.98|574.58|576.8|574.4|576.98|574.58|576.8|574.4|0
1636386640000|2021-11-08 15:50:40|576.98|574.58|576.98|574.58|576.98|574.58|576.8|574.4|0
1636386650000|2021-11-08 15:50:50|576.8|574.4|576.61|574.21|576.8|574.4|576.61|574.21|0
1636386660000|2021-11-08 15:51:00|576.8|574.4|576.8|574.4|576.98|574.58|576.8|574.4|0
1636386670000|2021-11-08 15:51:10|576.98|574.58|576.61|574.21|576.98|574.58|576.61|574.21|0
1636386680000|2021-11-08 15:51:20|576.43|574.03|576.43|574.03|576.43|574.03|576.24|573.84|0
1636386690000|2021-11-08 15:51:30|576.61|574.21|576.98|574.58|576.98|574.58|576.61|574.21|0
1636386700000|2021-11-08 15:51:40|577.17|574.77|576.98|574.58|577.17|574.77|576.98|574.58|0
1636386710000|2021-11-08 15:51:50|576.61|574.21|576.7|574.3|576.7|574.3|576.61|574.21|0
1636386720000|2021-11-08 15:52:00|576.98|574.58|576.61|574.21|576.98|574.58|576.61|574.21|0
1636386730000|2021-11-08 15:52:10|576.8|574.4|576.61|574.21|576.8|574.4|576.61|574.21|0
1636386740000|2021-11-08 15:52:20|576.43|574.03|576.24|573.84|576.43|574.03|576.24|573.84|0
1636386750000|2021-11-08 15:52:30|576.43|574.03|576.24|573.84|576.43|574.03|576.24|573.84|0
1636386760000|2021-11-08 15:52:40|576.06|573.66|576.43|574.03|576.43|574.03|576.06|573.66|0
1636386770000|2021-11-08 15:52:50|576.24|573.84|576.61|574.21|576.61|574.21|576.24|573.84|0
1636386780000|2021-11-08 15:53:00|576.43|574.03|576.43|574.03|576.43|574.03|576.24|573.84|0
1636386790000|2021-11-08 15:53:10|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1636386800000|2021-11-08 15:53:20|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1636386810000|2021-11-08 15:53:30|575.87|573.47|576.06|573.66|576.24|573.84|575.87|573.47|0
1636386820000|2021-11-08 15:53:40|576.24|573.84|576.43|574.03|576.43|574.03|576.24|573.84|0
1636386830000|2021-11-08 15:53:50|576.24|573.84|576.24|573.84|576.43|574.03|576.24|573.84|0
1636386840000|2021-11-08 15:54:00|576.43|574.03|576.24|573.84|576.43|574.03|576.06|573.66|0
1636386850000|2021-11-08 15:54:10|575.87|573.47|575.87|573.47|575.87|573.47|575.78|573.38|0
1636386860000|2021-11-08 15:54:20|575.5|573.1|575.5|573.1|575.69|573.29|575.5|573.1|0
1636386870000|2021-11-08 15:54:30|575.32|572.92|575.69|573.29|575.69|573.29|575.32|572.92|0
1636386880000|2021-11-08 15:54:40|575.5|573.1|575.5|573.1|575.69|573.29|575.5|573.1|0
1636386890000|2021-11-08 15:54:50|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1636386900000|2021-11-08 15:55:00|575.69|573.29|575.5|573.1|575.87|573.47|575.5|573.1|0
1636386910000|2021-11-08 15:55:10|575.32|572.92|574.77|572.37|575.32|572.92|574.77|572.37|0
1636386920000|2021-11-08 15:55:20|574.58|572.18|574.77|572.37|574.77|572.37|574.58|572.18|0
1636386930000|2021-11-08 15:55:30|574.58|572.18|574.21|571.81|574.58|572.18|574.21|571.81|0
1636386940000|2021-11-08 15:55:40|574.4|572|574.85|572.45|574.95|572.55|574.4|572|0
1636386950000|2021-11-08 15:55:50|575.13|572.73|574.77|572.37|575.13|572.73|574.77|572.37|0
1636386960000|2021-11-08 15:56:00|574.95|572.55|575.32|572.92|575.32|572.92|574.95|572.55|0
1636386970000|2021-11-08 15:56:10|575.13|572.73|575.32|572.92|575.69|573.29|575.13|572.73|0
1636386980000|2021-11-08 15:56:20|575.59|573.19|575.13|572.73|575.59|573.19|575.13|572.73|0
1636387000000|2021-11-08 15:56:40|575.5|573.1|575.5|573.1|575.5|573.1|575.32|572.92|0
1636387010000|2021-11-08 15:56:50|575.13|572.73|575.13|572.73|575.32|572.92|575.13|572.73|0
1636387020000|2021-11-08 15:57:00|574.95|572.55|574.77|572.37|574.95|572.55|574.77|572.37|0
1636387030000|2021-11-08 15:57:10|574.95|572.55|574.58|572.18|574.95|572.55|574.58|572.18|0
1636387040000|2021-11-08 15:57:20|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1636387050000|2021-11-08 15:57:30|574.77|572.37|575.32|572.92|575.32|572.92|574.77|572.37|0
1636387060000|2021-11-08 15:57:40|575.13|572.73|575.5|573.1|575.5|573.1|575.13|572.73|0
1636387070000|2021-11-08 15:57:50|575.59|573.19|575.5|573.1|575.59|573.19|575.5|573.1|0
1636387080000|2021-11-08 15:58:00|575.32|572.92|575.13|572.73|575.32|572.92|575.13|572.73|0
1636387090000|2021-11-08 15:58:10|574.95|572.55|574.76|572.36|574.95|572.55|574.76|572.36|0
1636387100000|2021-11-08 15:58:20|574.58|572.18|574.58|572.18|574.58|572.18|574.4|572|0
1636387110000|2021-11-08 15:58:30|574.76|572.36|574.95|572.55|574.95|572.55|574.76|572.36|0
1636387120000|2021-11-08 15:58:40|574.76|572.36|574.95|572.55|574.95|572.55|574.76|572.36|0
1636387130000|2021-11-08 15:58:50|575.32|572.92|575.5|573.1|575.5|573.1|575.32|572.92|0
1636387140000|2021-11-08 15:59:00|575.32|572.92|575.69|573.29|575.87|573.47|575.32|572.92|0
1636387150000|2021-11-08 15:59:10|575.5|573.1|575.32|572.92|575.5|573.1|575.32|572.92|0
1636387160000|2021-11-08 15:59:20|575.5|573.1|575.13|572.73|575.5|573.1|575.13|572.73|0
1636387170000|2021-11-08 15:59:30|574.95|572.55|574.76|572.36|574.95|572.55|574.76|572.36|0
1636387180000|2021-11-08 15:59:40|574.95|572.55|574.76|572.36|574.95|572.55|574.76|572.36|0
1636387190000|2021-11-08 15:59:50|574.58|572.18|574.4|572|574.58|572.18|574.4|572|0
1636387200000|2021-11-08 16:00:00|574.48|572.08|574.03|571.63|574.48|572.08|574.03|571.63|0
1636387210000|2021-11-08 16:00:10|574.21|571.81|574.03|571.63|574.21|571.81|573.84|571.44|0
1636387220000|2021-11-08 16:00:20|573.84|571.44|574.21|571.81|574.21|571.81|573.47|571.07|0
1636387230000|2021-11-08 16:00:30|574.03|571.63|574.4|572|574.4|572|574.03|571.63|0
1636387240000|2021-11-08 16:00:40|574.58|572.18|574.76|572.36|574.76|572.36|574.58|572.18|0
1636387250000|2021-11-08 16:00:50|574.95|572.55|575.13|572.73|575.32|572.92|574.95|572.55|0
1636387260000|2021-11-08 16:01:00|574.95|572.55|575.13|572.73|575.5|573.1|574.95|572.55|0
1636387270000|2021-11-08 16:01:10|575.32|572.92|575.32|572.92|575.32|572.92|575.13|572.73|0
1636387280000|2021-11-08 16:01:20|575.13|572.73|575.32|572.92|575.32|572.92|575.13|572.73|0
1636387290000|2021-11-08 16:01:30|575.5|573.1|575.13|572.73|575.5|573.1|575.13|572.73|0
1636387300000|2021-11-08 16:01:40|575.32|572.92|575.5|573.1|575.5|573.1|575.32|572.92|0
1636387310000|2021-11-08 16:01:50|575.32|572.92|575.32|572.92|575.5|573.1|575.32|572.92|0
1636387320000|2021-11-08 16:02:00|575.5|573.1|575.13|572.73|575.5|573.1|575.13|572.73|0
1636387330000|2021-11-08 16:02:10|575.22|572.82|575.13|572.73|575.22|572.82|575.13|572.73|0
1636387340000|2021-11-08 16:02:20|575.32|572.92|575.32|572.92|575.5|573.1|575.32|572.92|0
1636387350000|2021-11-08 16:02:30|575.13|572.73|575.13|572.73|575.13|572.73|574.95|572.55|0
1636387360000|2021-11-08 16:02:40|574.95|572.55|575.13|572.73|575.13|572.73|574.95|572.55|0
1636387370000|2021-11-08 16:02:50|575.32|572.92|575.69|573.29|575.69|573.29|575.32|572.92|0
1636387380000|2021-11-08 16:03:00|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1636387390000|2021-11-08 16:03:10|575.5|573.1|575.69|573.29|575.87|573.47|575.5|573.1|0
1636387400000|2021-11-08 16:03:20|575.68|573.28|575.5|573.1|575.68|573.28|575.5|573.1|0
1636387410000|2021-11-08 16:03:30|575.13|572.73|575.13|572.73|575.32|572.92|575.13|572.73|0
1636387420000|2021-11-08 16:03:40|575.32|572.92|575.87|573.47|575.87|573.47|575.32|572.92|0
1636387430000|2021-11-08 16:03:50|575.68|573.28|575.87|573.47|575.87|573.47|575.68|573.28|0
1636387440000|2021-11-08 16:04:00|575.68|573.28|575.5|573.1|575.68|573.28|575.5|573.1|0
1636387450000|2021-11-08 16:04:10|575.32|572.92|574.58|572.18|575.32|572.92|574.58|572.18|0
1636387460000|2021-11-08 16:04:20|574.76|572.36|574.58|572.18|574.76|572.36|574.58|572.18|0
1636387470000|2021-11-08 16:04:30|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1636387480000|2021-11-08 16:04:40|574.95|572.55|574.95|572.55|575.32|572.92|574.95|572.55|0
1636387490000|2021-11-08 16:04:50|575.13|572.73|575.32|572.92|575.32|572.92|575.13|572.73|0
1636387500000|2021-11-08 16:05:00|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1636387510000|2021-11-08 16:05:10|574.95|572.55|574.76|572.36|574.95|572.55|574.76|572.36|0
1636387520000|2021-11-08 16:05:20|574.58|572.18|574.21|571.81|574.58|572.18|574.21|571.81|0
1636387530000|2021-11-08 16:05:30|574.02|571.62|574.21|571.81|574.21|571.81|574.02|571.62|0
1636387540000|2021-11-08 16:05:40|574.02|571.62|574.21|571.81|574.21|571.81|574.02|571.62|0
1636387550000|2021-11-08 16:05:50|574.02|571.62|574.39|571.99|574.39|571.99|574.02|571.62|0
1636387560000|2021-11-08 16:06:00|574.21|571.81|574.76|572.36|574.76|572.36|574.21|571.81|0
1636387570000|2021-11-08 16:06:10|574.95|572.55|574.58|572.18|574.95|572.55|574.58|572.18|0
1636387580000|2021-11-08 16:06:20|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1636387590000|2021-11-08 16:06:30|574.95|572.55|574.95|572.55|575.13|572.73|574.95|572.55|0
1636387600000|2021-11-08 16:06:40|575.13|572.73|574.76|572.36|575.13|572.73|574.76|572.36|0
1636387610000|2021-11-08 16:06:50|575.03|572.63|575.13|572.73|575.13|572.73|575.03|572.63|0
1636387620000|2021-11-08 16:07:00|574.95|572.55|574.95|572.55|575.13|572.73|574.95|572.55|0
1636387630000|2021-11-08 16:07:10|575.13|572.73|574.58|572.18|575.13|572.73|574.58|572.18|0
1636387640000|2021-11-08 16:07:20|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1636387650000|2021-11-08 16:07:30|574.95|572.55|574.39|571.99|574.95|572.55|574.39|571.99|0
1636387660000|2021-11-08 16:07:40|574.21|571.81|574.02|571.62|574.21|571.81|574.02|571.62|0
1636387670000|2021-11-08 16:07:50|573.84|571.44|573.84|571.44|574.02|571.62|573.84|571.44|0
1636387680000|2021-11-08 16:08:00|574.02|571.62|573.29|570.89|574.02|571.62|573.29|570.89|0
1636387690000|2021-11-08 16:08:10|573.66|571.26|572.55|570.15|573.66|571.26|572.55|570.15|0
1636387700000|2021-11-08 16:08:20|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1636387710000|2021-11-08 16:08:30|572|569.6|572.37|569.97|572.37|569.97|572|569.6|0
1636387720000|2021-11-08 16:08:40|572.55|570.15|572.92|570.52|572.92|570.52|572.55|570.15|0
1636387730000|2021-11-08 16:08:50|573.1|570.7|572.92|570.52|573.1|570.7|572.92|570.52|0
1636387740000|2021-11-08 16:09:00|572.73|570.33|573.1|570.7|573.1|570.7|572.55|570.15|0
1636387750000|2021-11-08 16:09:10|573.19|570.79|573.29|570.89|573.29|570.89|573.1|570.7|0
1636387760000|2021-11-08 16:09:20|573.1|570.7|572.92|570.52|573.1|570.7|572.92|570.52|0
1636387770000|2021-11-08 16:09:30|573.1|570.7|573.1|570.7|573.1|570.7|572.92|570.52|0
1636387780000|2021-11-08 16:09:40|573.29|570.89|573.1|570.7|573.29|570.89|573.1|570.7|0
1636387790000|2021-11-08 16:09:50|573.29|570.89|573.47|571.07|573.65|571.25|573.29|570.89|0
1636387800000|2021-11-08 16:10:00|573.29|570.89|573.47|571.07|573.84|571.44|573.29|570.89|0
1636387810000|2021-11-08 16:10:10|573.65|571.25|573.47|571.07|573.84|571.44|573.47|571.07|0
1636387820000|2021-11-08 16:10:20|573.29|570.89|573.65|571.25|573.65|571.25|573.29|570.89|0
1636387830000|2021-11-08 16:10:30|573.84|571.44|573.65|571.25|573.84|571.44|573.65|571.25|0
1636387840000|2021-11-08 16:10:40|573.47|571.07|573.47|571.07|573.47|571.07|573.29|570.89|0
1636387850000|2021-11-08 16:10:50|573.29|570.89|573.47|571.07|573.47|571.07|573.29|570.89|0
1636387860000|2021-11-08 16:11:00|573.65|571.25|573.29|570.89|573.65|571.25|573.29|570.89|0
1636387870000|2021-11-08 16:11:10|573.47|571.07|573.47|571.07|573.65|571.25|573.47|571.07|0
1636387880000|2021-11-08 16:11:20|573.29|570.89|573.29|570.89|573.47|571.07|573.29|570.89|0
1636387890000|2021-11-08 16:11:30|573.1|570.7|572.92|570.52|573.1|570.7|572.92|570.52|0
1636387900000|2021-11-08 16:11:40|572.73|570.33|572.36|569.96|572.92|570.52|572.36|569.96|0
1636387910000|2021-11-08 16:11:50|572.18|569.78|572.36|569.96|572.36|569.96|572.18|569.78|0
1636387920000|2021-11-08 16:12:00|572.73|570.33|572.45|570.05|572.73|570.33|572.36|569.96|0
1636387930000|2021-11-08 16:12:10|572.36|569.96|572.36|569.96|572.36|569.96|572.18|569.78|0
1636387940000|2021-11-08 16:12:20|572.18|569.78|572.36|569.96|572.36|569.96|572.18|569.78|0
1636387950000|2021-11-08 16:12:30|572.55|570.15|572.55|570.15|572.73|570.33|572.55|570.15|0
1636387960000|2021-11-08 16:12:40|572.36|569.96|572.36|569.96|572.36|569.96|572.18|569.78|0
1636387970000|2021-11-08 16:12:50|572.18|569.78|572.64|570.24|572.73|570.33|572.18|569.78|0
1636387980000|2021-11-08 16:13:00|572.55|570.15|572.36|569.96|572.55|570.15|572.18|569.78|0
1636387990000|2021-11-08 16:13:10|572.18|569.78|572.36|569.96|572.36|569.96|572.18|569.78|0
1636388000000|2021-11-08 16:13:20|572.18|569.78|572.55|570.15|572.55|570.15|572.18|569.78|0
1636388010000|2021-11-08 16:13:30|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1636388020000|2021-11-08 16:13:40|572.55|570.15|572.73|570.33|572.73|570.33|572.55|570.15|0
1636388030000|2021-11-08 16:13:50|572.92|570.52|572.55|570.15|572.92|570.52|572.55|570.15|0
1636388040000|2021-11-08 16:14:00|572.36|569.96|572|569.6|572.36|569.96|572|569.6|0
1636388050000|2021-11-08 16:14:10|572.18|569.78|572|569.6|572.18|569.78|572|569.6|0
1636388060000|2021-11-08 16:14:20|572.18|569.78|572.18|569.78|572.18|569.78|572|569.6|0
1636388070000|2021-11-08 16:14:30|572|569.6|571.81|569.41|572|569.6|571.81|569.41|0
1636388080000|2021-11-08 16:14:40|572|569.6|572.18|569.78|572.18|569.78|572|569.6|0
1636388090000|2021-11-08 16:14:50|572.27|569.87|572|569.6|572.27|569.87|572|569.6|0
1636388100000|2021-11-08 16:15:00|572.18|569.78|571.81|569.41|572.18|569.78|571.81|569.41|0
1636388110000|2021-11-08 16:15:10|572.18|569.78|571.99|569.59|572.18|569.78|571.99|569.59|0
1636388120000|2021-11-08 16:15:20|571.81|569.41|571.81|569.41|571.99|569.59|571.81|569.41|0
1636388130000|2021-11-08 16:15:30|571.99|569.59|572.18|569.78|572.18|569.78|571.99|569.59|0
1636388140000|2021-11-08 16:15:40|571.99|569.59|572.18|569.78|572.18|569.78|571.99|569.59|0
1636388150000|2021-11-08 16:15:50|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1636388160000|2021-11-08 16:16:00|572.45|570.05|572.18|569.78|572.55|570.15|572.18|569.78|0
1636388170000|2021-11-08 16:16:10|572.08|569.68|572.08|569.68|572.08|569.68|572.08|569.68|0
1636388180000|2021-11-08 16:16:20|571.99|569.59|571.99|569.59|572.18|569.78|571.99|569.59|0
1636388190000|2021-11-08 16:16:30|572.18|569.78|571.99|569.59|572.18|569.78|571.99|569.59|0
1636388200000|2021-11-08 16:16:40|571.81|569.41|571.81|569.41|571.81|569.41|571.63|569.23|0
1636388210000|2021-11-08 16:16:50|571.99|569.59|571.81|569.41|571.99|569.59|571.81|569.41|0
1636388220000|2021-11-08 16:17:00|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1636388230000|2021-11-08 16:17:10|571.44|569.04|571.44|569.04|571.44|569.04|571.44|569.04|0
1636388250000|2021-11-08 16:17:30|571.63|569.23|571.81|569.41|571.81|569.41|571.44|569.04|0
1636388260000|2021-11-08 16:17:40|571.99|569.59|572.91|570.51|572.91|570.51|571.99|569.59|0
1636388270000|2021-11-08 16:17:50|573.1|570.7|573.47|571.07|573.47|571.07|573.1|570.7|0
1636388280000|2021-11-08 16:18:00|573.65|571.25|573.28|570.88|573.65|571.25|573.28|570.88|0
1636388290000|2021-11-08 16:18:10|573.47|571.07|573.47|571.07|573.65|571.25|573.47|571.07|0
1636388300000|2021-11-08 16:18:20|573.65|571.25|573.83|571.43|574.02|571.62|573.65|571.25|0
1636388310000|2021-11-08 16:18:30|574.02|571.62|574.2|571.8|574.2|571.8|574.02|571.62|0
1636388320000|2021-11-08 16:18:40|574.02|571.62|574.2|571.8|574.2|571.8|574.02|571.62|0
1636388330000|2021-11-08 16:18:50|574.39|571.99|574.57|572.17|574.57|572.17|574.2|571.8|0
1636388340000|2021-11-08 16:19:00|574.39|571.99|574.57|572.17|574.57|572.17|574.39|571.99|0
1636388350000|2021-11-08 16:19:10|574.39|571.99|574.8|572.4|574.8|572.4|574.39|571.99|0
1636388360000|2021-11-08 16:19:20|575.17|572.77|575.17|572.77|575.35|572.95|575.17|572.77|0
1636388370000|2021-11-08 16:19:30|575.25|572.85|575.17|572.77|575.25|572.85|575.17|572.77|0
1636388380000|2021-11-08 16:19:40|574.98|572.58|575.35|572.95|575.35|572.95|574.98|572.58|0
1636388390000|2021-11-08 16:19:50|575.17|572.77|575.17|572.77|575.35|572.95|575.17|572.77|0
1636388400000|2021-11-08 16:20:00|574.98|572.58|575.16|572.76|575.16|572.76|574.98|572.58|0
1636388410000|2021-11-08 16:20:10|575.35|572.95|575.53|573.13|575.53|573.13|575.35|572.95|0
1636388420000|2021-11-08 16:20:20|575.35|572.95|575.16|572.76|575.35|572.95|574.98|572.58|0
1636388430000|2021-11-08 16:20:30|574.98|572.58|575.16|572.76|575.16|572.76|574.98|572.58|0
1636388440000|2021-11-08 16:20:40|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1636388450000|2021-11-08 16:20:50|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1636388460000|2021-11-08 16:21:00|574.61|572.21|574.61|572.21|574.61|572.21|574.43|572.03|0
1636388470000|2021-11-08 16:21:10|574.8|572.4|574.88|572.48|574.88|572.48|574.8|572.4|0
1636388480000|2021-11-08 16:21:20|574.98|572.58|575.16|572.76|575.16|572.76|574.98|572.58|0
1636388490000|2021-11-08 16:21:30|575.35|572.95|575.53|573.13|575.53|573.13|575.35|572.95|0
1636388500000|2021-11-08 16:21:40|575.72|573.32|575.72|573.32|575.72|573.32|575.53|573.13|0
1636388510000|2021-11-08 16:21:50|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636388520000|2021-11-08 16:22:00|575.72|573.32|575.35|572.95|575.72|573.32|575.35|572.95|0
1636388530000|2021-11-08 16:22:10|575.72|573.32|575.53|573.13|575.72|573.32|575.53|573.13|0
1636388540000|2021-11-08 16:22:20|575.72|573.32|575.81|573.41|575.9|573.5|575.72|573.32|0
1636388550000|2021-11-08 16:22:30|575.72|573.32|575.35|572.95|575.72|573.32|575.35|572.95|0
1636388570000|2021-11-08 16:22:50|575.53|573.13|575.35|572.95|575.72|573.32|575.35|572.95|0
1636388580000|2021-11-08 16:23:00|575.16|572.76|575.35|572.95|575.35|572.95|575.16|572.76|0
1636388590000|2021-11-08 16:23:10|575.53|573.13|575.72|573.32|575.72|573.32|575.53|573.13|0
1636388600000|2021-11-08 16:23:20|575.9|573.5|575.72|573.32|575.9|573.5|575.72|573.32|0
1636388610000|2021-11-08 16:23:30|575.9|573.5|575.72|573.32|575.9|573.5|575.72|573.32|0
1636388620000|2021-11-08 16:23:40|575.9|573.5|575.9|573.5|575.99|573.59|575.9|573.5|0
1636388640000|2021-11-08 16:24:00|576.09|573.69|576.08|573.68|576.09|573.69|575.9|573.5|0
1636388650000|2021-11-08 16:24:10|575.9|573.5|575.72|573.32|576.27|573.87|575.72|573.32|0
1636388660000|2021-11-08 16:24:20|575.53|573.13|575.16|572.76|575.53|573.13|575.16|572.76|0
1636388670000|2021-11-08 16:24:30|574.98|572.58|575.16|572.76|575.16|572.76|574.98|572.58|0
1636388680000|2021-11-08 16:24:40|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1636388690000|2021-11-08 16:24:50|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636388700000|2021-11-08 16:25:00|575.53|573.13|575.53|573.13|575.53|573.13|575.35|572.95|0
1636388710000|2021-11-08 16:25:10|575.72|573.32|575.9|573.5|575.9|573.5|575.53|573.13|0
1636388720000|2021-11-08 16:25:20|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1636388730000|2021-11-08 16:25:30|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1636388740000|2021-11-08 16:25:40|575.72|573.32|576.27|573.87|576.27|573.87|575.72|573.32|0
1636388750000|2021-11-08 16:25:50|576.45|574.05|576.64|574.24|576.64|574.24|576.45|574.05|0
1636388760000|2021-11-08 16:26:00|576.45|574.05|576.64|574.24|576.64|574.24|576.45|574.05|0
1636388770000|2021-11-08 16:26:10|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1636388780000|2021-11-08 16:26:20|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1636388790000|2021-11-08 16:26:30|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1636388800000|2021-11-08 16:26:40|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1636388810000|2021-11-08 16:26:50|576.27|573.87|576.27|573.87|576.45|574.05|576.27|573.87|0
1636388820000|2021-11-08 16:27:00|576.45|574.05|576.45|574.05|576.45|574.05|576.27|573.87|0
1636388830000|2021-11-08 16:27:10|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636388840000|2021-11-08 16:27:20|576.64|574.24|576.64|574.24|576.82|574.42|576.64|574.24|0
1636388850000|2021-11-08 16:27:30|577.01|574.61|576.82|574.42|577.01|574.61|576.82|574.42|0
1636388860000|2021-11-08 16:27:40|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1636388870000|2021-11-08 16:27:50|576.45|574.05|576.64|574.24|576.64|574.24|576.45|574.05|0
1636388880000|2021-11-08 16:28:00|576.45|574.05|576.45|574.05|576.64|574.24|576.45|574.05|0
1636388890000|2021-11-08 16:28:10|576.64|574.24|576.45|574.05|576.64|574.24|576.45|574.05|0
1636388900000|2021-11-08 16:28:20|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1636388910000|2021-11-08 16:28:30|576.45|574.05|576.45|574.05|576.45|574.05|576.45|574.05|0
1636388920000|2021-11-08 16:28:40|576.64|574.24|576.72|574.32|576.72|574.32|576.64|574.24|0
1636388930000|2021-11-08 16:28:50|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1636388940000|2021-11-08 16:29:00|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636388950000|2021-11-08 16:29:10|577.01|574.61|577.19|574.79|577.19|574.79|577.01|574.61|0
1636388960000|2021-11-08 16:29:20|577|574.6|575.92|573.52|577|574.6|575.92|573.52|0
1636388970000|2021-11-08 16:29:30|575.64|573.24|575.74|573.34|575.74|573.34|575.64|573.24|0
1636388980000|2021-11-08 16:29:40|575.55|573.15|575.55|573.15|575.55|573.15|575.55|573.15|0
1636388990000|2021-11-08 16:29:50|575.74|573.34|575.78|573.38|575.78|573.38|575.37|572.97|0
1636389000000|2021-11-08 16:30:00|575.96|573.56|576.15|573.75|576.33|573.93|575.96|573.56|0
1636389010000|2021-11-08 16:30:10|576.33|573.93|576.33|573.93|576.33|573.93|576.15|573.75|0
1636389020000|2021-11-08 16:30:20|576.52|574.12|576.24|573.84|576.52|574.12|576.24|573.84|0
1636389030000|2021-11-08 16:30:30|576.33|573.93|576.15|573.75|576.33|573.93|576.15|573.75|0
1636389040000|2021-11-08 16:30:40|576.52|574.12|576.33|573.93|576.6|574.2|576.33|573.93|0
1636389050000|2021-11-08 16:30:50|576.15|573.75|576.33|573.93|576.33|573.93|576.15|573.75|0
1636389060000|2021-11-08 16:31:00|576.15|573.75|575.96|573.56|576.15|573.75|575.96|573.56|0
1636389070000|2021-11-08 16:31:10|575.78|573.38|575.41|573.01|575.78|573.38|575.41|573.01|0
1636389080000|2021-11-08 16:31:20|575.59|573.19|575.78|573.38|575.78|573.38|575.59|573.19|0
1636389090000|2021-11-08 16:31:30|575.96|573.56|575.87|573.47|575.96|573.56|575.87|573.47|0
1636389100000|2021-11-08 16:31:40|575.78|573.38|575.78|573.38|575.96|573.56|575.78|573.38|0
1636389110000|2021-11-08 16:31:50|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1636389120000|2021-11-08 16:32:00|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1636389130000|2021-11-08 16:32:10|575.96|573.56|575.78|573.38|575.96|573.56|575.78|573.38|0
1636389140000|2021-11-08 16:32:20|575.59|573.19|575.41|573.01|575.59|573.19|575.41|573.01|0
1636389150000|2021-11-08 16:32:30|575.22|572.82|575.22|572.82|575.41|573.01|575.22|572.82|0
1636389160000|2021-11-08 16:32:40|575.41|573.01|575.78|573.38|575.78|573.38|575.41|573.01|0
1636389170000|2021-11-08 16:32:50|575.59|573.19|575.41|573.01|575.59|573.19|575.41|573.01|0
1636389180000|2021-11-08 16:33:00|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1636389190000|2021-11-08 16:33:10|575.22|572.82|575.04|572.64|575.22|572.82|575.04|572.64|0
1636389200000|2021-11-08 16:33:20|575.22|572.82|575.04|572.64|575.22|572.82|575.04|572.64|0
1636389210000|2021-11-08 16:33:30|575.22|572.82|574.85|572.45|575.22|572.82|574.85|572.45|0
1636389220000|2021-11-08 16:33:40|574.67|572.27|574.85|572.45|574.85|572.45|574.67|572.27|0
1636389230000|2021-11-08 16:33:50|575.04|572.64|575.04|572.64|575.04|572.64|574.85|572.45|0
1636389240000|2021-11-08 16:34:00|575.22|572.82|575.22|572.82|575.22|572.82|575.04|572.64|0
1636389250000|2021-11-08 16:34:10|575.04|572.64|574.67|572.27|575.04|572.64|574.67|572.27|0
1636389260000|2021-11-08 16:34:20|574.49|572.09|574.67|572.27|574.67|572.27|574.49|572.09|0
1636389270000|2021-11-08 16:34:30|574.85|572.45|574.85|572.45|574.85|572.45|574.67|572.27|0
1636389280000|2021-11-08 16:34:40|574.67|572.27|574.85|572.45|574.85|572.45|574.67|572.27|0
1636389290000|2021-11-08 16:34:50|574.67|572.27|575.22|572.82|575.22|572.82|574.67|572.27|0
1636389300000|2021-11-08 16:35:00|575.04|572.64|574.67|572.27|575.04|572.64|574.67|572.27|0
1636389310000|2021-11-08 16:35:10|574.49|572.09|574.85|572.45|574.85|572.45|574.49|572.09|0
1636389320000|2021-11-08 16:35:20|575.04|572.64|575.04|572.64|575.22|572.82|575.04|572.64|0
1636389340000|2021-11-08 16:35:40|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1636389350000|2021-11-08 16:35:50|575.41|573.01|575.41|573.01|575.41|573.01|575.41|573.01|0
1636389360000|2021-11-08 16:36:00|575.59|573.19|575.59|573.19|575.59|573.19|575.41|573.01|0
1636389370000|2021-11-08 16:36:10|575.78|573.38|575.78|573.38|575.96|573.56|575.78|573.38|0
1636389380000|2021-11-08 16:36:20|575.59|573.19|575.04|572.64|575.59|573.19|575.04|572.64|0
1636389390000|2021-11-08 16:36:30|574.85|572.45|574.67|572.27|574.85|572.45|574.67|572.27|0
1636389400000|2021-11-08 16:36:40|574.85|572.45|574.67|572.27|574.85|572.45|574.67|572.27|0
1636389410000|2021-11-08 16:36:50|574.48|572.08|574.67|572.27|574.85|572.45|574.48|572.08|0
1636389420000|2021-11-08 16:37:00|574.85|572.45|574.85|572.45|574.85|572.45|574.67|572.27|0
1636389430000|2021-11-08 16:37:10|574.67|572.27|574.67|572.27|574.67|572.27|574.67|572.27|0
1636389440000|2021-11-08 16:37:20|574.85|572.45|574.48|572.08|574.85|572.45|574.48|572.08|0
1636389450000|2021-11-08 16:37:30|574.3|571.9|574.3|571.9|574.3|571.9|574.12|571.72|0
1636389460000|2021-11-08 16:37:40|574.12|571.72|573.93|571.53|574.12|571.72|573.93|571.53|0
1636389470000|2021-11-08 16:37:50|574.12|571.72|574.3|571.9|574.3|571.9|574.12|571.72|0
1636389480000|2021-11-08 16:38:00|574.12|571.72|573.93|571.53|574.12|571.72|573.93|571.53|0
1636389490000|2021-11-08 16:38:10|573.75|571.35|574.12|571.72|574.12|571.72|573.75|571.35|0
1636389500000|2021-11-08 16:38:20|573.93|571.53|573.84|571.44|573.93|571.53|573.75|571.35|0
1636389510000|2021-11-08 16:38:30|573.93|571.53|573.75|571.35|573.93|571.53|573.75|571.35|0
1636389530000|2021-11-08 16:38:50|573.56|571.16|573.75|571.35|573.75|571.35|573.56|571.16|0
1636389540000|2021-11-08 16:39:00|573.56|571.16|573.93|571.53|573.93|571.53|573.56|571.16|0
1636389550000|2021-11-08 16:39:10|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636389560000|2021-11-08 16:39:20|573.56|571.16|573.56|571.16|573.93|571.53|573.56|571.16|0
1636389570000|2021-11-08 16:39:30|573.75|571.35|573.56|571.16|573.75|571.35|573.56|571.16|0
1636389580000|2021-11-08 16:39:40|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636389590000|2021-11-08 16:39:50|573.93|571.53|573.93|571.53|573.93|571.53|573.93|571.53|0
1636389600000|2021-11-08 16:40:00|574.11|571.71|574.11|571.71|574.11|571.71|573.93|571.53|0
1636389610000|2021-11-08 16:40:10|573.93|571.53|573.93|571.53|573.93|571.53|573.93|571.53|0
1636389620000|2021-11-08 16:40:20|574.11|571.71|573.93|571.53|574.11|571.71|573.93|571.53|0
1636389630000|2021-11-08 16:40:30|574.11|571.71|574.11|571.71|574.3|571.9|574.11|571.71|0
1636389640000|2021-11-08 16:40:40|573.93|571.53|573.93|571.53|573.93|571.53|573.93|571.53|0
1636389650000|2021-11-08 16:40:50|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1636389660000|2021-11-08 16:41:00|573.93|571.53|574.11|571.71|574.11|571.71|573.93|571.53|0
1636389670000|2021-11-08 16:41:10|573.93|571.53|574.11|571.71|574.11|571.71|573.93|571.53|0
1636389680000|2021-11-08 16:41:20|573.93|571.53|573.56|571.16|573.93|571.53|573.56|571.16|0
1636389690000|2021-11-08 16:41:30|573.38|570.98|573.56|571.16|573.56|571.16|573.38|570.98|0
1636389700000|2021-11-08 16:41:40|573.38|570.98|573.38|570.98|573.38|570.98|573.19|570.79|0
1636389710000|2021-11-08 16:41:50|573.19|570.79|573.01|570.61|573.19|570.79|573.01|570.61|0
1636389720000|2021-11-08 16:42:00|573.19|570.79|573.38|570.98|573.38|570.98|573.19|570.79|0
1636389730000|2021-11-08 16:42:10|573.19|570.79|573.19|570.79|573.38|570.98|573.19|570.79|0
1636389740000|2021-11-08 16:42:20|573.38|570.98|573.38|570.98|573.56|571.16|573.38|570.98|0
1636389750000|2021-11-08 16:42:30|573.19|570.79|573.38|570.98|573.38|570.98|573.19|570.79|0
1636389760000|2021-11-08 16:42:40|573.19|570.79|573.38|570.98|573.38|570.98|573.19|570.79|0
1636389770000|2021-11-08 16:42:50|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1636389780000|2021-11-08 16:43:00|573.38|570.98|573.56|571.16|573.56|571.16|573.38|570.98|0
1636389790000|2021-11-08 16:43:10|573.38|570.98|573.38|570.98|573.38|570.98|573.38|570.98|0
1636389800000|2021-11-08 16:43:20|573.56|571.16|573.74|571.34|573.74|571.34|573.56|571.16|0
1636389810000|2021-11-08 16:43:30|573.93|571.53|573.74|571.34|573.93|571.53|573.74|571.34|0
1636389820000|2021-11-08 16:43:40|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1636389830000|2021-11-08 16:43:50|573.38|570.98|573.38|570.98|573.38|570.98|573.38|570.98|0
1636389840000|2021-11-08 16:44:00|573.56|571.16|573.38|570.98|573.56|571.16|573.38|570.98|0
1636389850000|2021-11-08 16:44:10|573.56|571.16|573.19|570.79|573.56|571.16|573.19|570.79|0
1636389860000|2021-11-08 16:44:20|573.28|570.88|573.19|570.79|573.38|570.98|573.19|570.79|0
1636389870000|2021-11-08 16:44:30|573.38|570.98|573.56|571.16|573.56|571.16|573.38|570.98|0
1636389880000|2021-11-08 16:44:40|573.38|570.98|573.19|570.79|573.38|570.98|573.19|570.79|0
1636389890000|2021-11-08 16:44:50|573.01|570.61|573.1|570.7|573.1|570.7|573.01|570.61|0
1636389900000|2021-11-08 16:45:00|573.01|570.61|573.01|570.61|573.01|570.61|572.82|570.42|0
1636389910000|2021-11-08 16:45:10|573.19|570.79|573.01|570.61|573.19|570.79|573.01|570.61|0
1636389920000|2021-11-08 16:45:20|572.82|570.42|572.64|570.24|572.82|570.42|572.64|570.24|0
1636389930000|2021-11-08 16:45:30|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636389940000|2021-11-08 16:45:40|573.01|570.61|573.01|570.61|573.01|570.61|572.82|570.42|0
1636389950000|2021-11-08 16:45:50|572.64|570.24|573.01|570.61|573.01|570.61|572.64|570.24|0
1636389960000|2021-11-08 16:46:00|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1636389970000|2021-11-08 16:46:10|573.01|570.61|573.19|570.79|573.19|570.79|573.01|570.61|0
1636389990000|2021-11-08 16:46:30|573.37|570.97|573.46|571.06|573.46|571.06|573.37|570.97|0
1636390000000|2021-11-08 16:46:40|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1636390010000|2021-11-08 16:46:50|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1636390020000|2021-11-08 16:47:00|573.74|571.34|573.74|571.34|573.74|571.34|573.74|571.34|0
1636390030000|2021-11-08 16:47:10|573.56|571.16|573.56|571.16|573.74|571.34|573.56|571.16|0
1636390040000|2021-11-08 16:47:20|573.74|571.34|573.74|571.34|573.93|571.53|573.74|571.34|0
1636390050000|2021-11-08 16:47:30|573.93|571.53|573.56|571.16|573.93|571.53|573.56|571.16|0
1636390060000|2021-11-08 16:47:40|573.74|571.34|573.56|571.16|573.74|571.34|573.56|571.16|0
1636390070000|2021-11-08 16:47:50|573.37|570.97|573.37|570.97|573.56|571.16|573.37|570.97|0
1636390080000|2021-11-08 16:48:00|573.56|571.16|573.37|570.97|573.56|571.16|573.37|570.97|0
1636390090000|2021-11-08 16:48:10|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1636390100000|2021-11-08 16:48:20|573.65|571.25|573.56|571.16|573.65|571.25|573.56|571.16|0
1636390110000|2021-11-08 16:48:30|573.37|570.97|573.37|570.97|573.56|571.16|573.37|570.97|0
1636390120000|2021-11-08 16:48:40|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1636390130000|2021-11-08 16:48:50|573.28|570.88|573.19|570.79|573.28|570.88|573.19|570.79|0
1636390140000|2021-11-08 16:49:00|573.01|570.61|573.01|570.61|573.01|570.61|573.01|570.61|0
1636390150000|2021-11-08 16:49:10|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636390160000|2021-11-08 16:49:20|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1636390170000|2021-11-08 16:49:30|572.45|570.05|572.64|570.24|572.64|570.24|572.45|570.05|0
1636390180000|2021-11-08 16:49:40|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636390200000|2021-11-08 16:50:00|572.64|570.24|572.27|569.87|572.64|570.24|572.27|569.87|0
1636390210000|2021-11-08 16:50:10|572.45|570.05|572.27|569.87|572.45|570.05|572.27|569.87|0
1636390220000|2021-11-08 16:50:20|572.45|570.05|572.27|569.87|572.45|570.05|572.27|569.87|0
1636390230000|2021-11-08 16:50:30|572.45|570.05|572.27|569.87|572.45|570.05|572.27|569.87|0
1636390240000|2021-11-08 16:50:40|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636390250000|2021-11-08 16:50:50|572.27|569.87|572.45|570.05|572.45|570.05|572.27|569.87|0
1636390260000|2021-11-08 16:51:00|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1636390270000|2021-11-08 16:51:10|572.08|569.68|572.08|569.68|572.08|569.68|572.08|569.68|0
1636390280000|2021-11-08 16:51:20|571.9|569.5|572.08|569.68|572.08|569.68|571.9|569.5|0
1636390300000|2021-11-08 16:51:40|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1636390310000|2021-11-08 16:51:50|572.08|569.68|572.27|569.87|572.27|569.87|572.08|569.68|0
1636390330000|2021-11-08 16:52:10|572.08|569.68|572.27|569.87|572.27|569.87|572.08|569.68|0
1636390340000|2021-11-08 16:52:20|571.9|569.5|571.72|569.32|571.9|569.5|571.72|569.32|0
1636390350000|2021-11-08 16:52:30|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1636390360000|2021-11-08 16:52:40|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1636390370000|2021-11-08 16:52:50|571.16|568.76|571.16|568.76|571.35|568.95|571.16|568.76|0
1636390380000|2021-11-08 16:53:00|571.35|568.95|571.53|569.13|571.53|569.13|571.35|568.95|0
1636390390000|2021-11-08 16:53:10|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1636390400000|2021-11-08 16:53:20|571.35|568.95|571.72|569.32|571.72|569.32|571.35|568.95|0
1636390410000|2021-11-08 16:53:30|571.9|569.5|572.08|569.68|572.08|569.68|571.9|569.5|0
1636390420000|2021-11-08 16:53:40|572.27|569.87|572.45|570.05|572.64|570.24|572.27|569.87|0
1636390430000|2021-11-08 16:53:50|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1636390440000|2021-11-08 16:54:00|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1636390450000|2021-11-08 16:54:10|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1636390460000|2021-11-08 16:54:20|572.45|570.05|572.27|569.87|572.45|570.05|572.27|569.87|0
1636390470000|2021-11-08 16:54:30|572.36|569.96|572.27|569.87|572.36|569.96|572.27|569.87|0
1636390480000|2021-11-08 16:54:40|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1636390490000|2021-11-08 16:54:50|572.27|569.87|572.27|569.87|572.45|570.05|572.27|569.87|0
1636390500000|2021-11-08 16:55:00|572.45|570.05|572.27|569.87|572.45|570.05|572.27|569.87|0
1636390510000|2021-11-08 16:55:10|572.08|569.68|572.08|569.68|572.08|569.68|572.08|569.68|0
1636390520000|2021-11-08 16:55:20|571.9|569.5|571.71|569.31|571.9|569.5|571.71|569.31|0
1636390530000|2021-11-08 16:55:30|571.53|569.13|571.53|569.13|571.71|569.31|571.53|569.13|0
1636390540000|2021-11-08 16:55:40|571.35|568.95|571.16|568.76|571.35|568.95|571.16|568.76|0
1636390550000|2021-11-08 16:55:50|571.35|568.95|571.35|568.95|571.35|568.95|571.16|568.76|0
1636390560000|2021-11-08 16:56:00|571.16|568.76|571.35|568.95|571.35|568.95|571.16|568.76|0
1636390570000|2021-11-08 16:56:10|571.16|568.76|570.98|568.58|571.16|568.76|570.98|568.58|0
1636390580000|2021-11-08 16:56:20|570.79|568.39|570.98|568.58|570.98|568.58|570.79|568.39|0
1636390600000|2021-11-08 16:56:40|570.79|568.39|570.98|568.58|570.98|568.58|570.79|568.39|0
1636390620000|2021-11-08 16:57:00|571.16|568.76|570.98|568.58|571.16|568.76|570.98|568.58|0
1636390640000|2021-11-08 16:57:20|570.79|568.39|570.79|568.39|570.79|568.39|570.79|568.39|0
1636390670000|2021-11-08 16:57:50|570.98|568.58|570.79|568.39|570.98|568.58|570.79|568.39|0
1636390680000|2021-11-08 16:58:00|570.61|568.21|570.79|568.39|570.79|568.39|570.61|568.21|0
1636390700000|2021-11-08 16:58:20|570.98|568.58|571.16|568.76|571.16|568.76|570.98|568.58|0
1636390710000|2021-11-08 16:58:30|571.35|568.95|571.35|568.95|571.35|568.95|571.16|568.76|0
1636390720000|2021-11-08 16:58:40|571.53|569.13|571.53|569.13|571.71|569.31|571.53|569.13|0
1636390730000|2021-11-08 16:58:50|571.35|568.95|571.16|568.76|571.35|568.95|571.16|568.76|0
1636390740000|2021-11-08 16:59:00|571.35|568.95|571.53|569.13|571.53|569.13|571.35|568.95|0
1636390750000|2021-11-08 16:59:10|571.35|568.95|571.35|568.95|571.35|568.95|571.16|568.76|0
1636390760000|2021-11-08 16:59:20|571.53|569.13|571.71|569.31|571.71|569.31|571.53|569.13|0
1636390770000|2021-11-08 16:59:30|571.53|569.13|571.35|568.95|571.53|569.13|571.35|568.95|0
1636390780000|2021-11-08 16:59:40|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1636390790000|2021-11-08 16:59:50|571.71|569.31|571.34|568.94|571.71|569.31|571.34|568.94|0
1636390800000|2021-11-08 17:00:00|571.53|569.13|570.98|568.58|571.53|569.13|570.98|568.58|0
1636390810000|2021-11-08 17:00:10|571.16|568.76|571.53|569.13|571.53|569.13|571.16|568.76|0
1636390820000|2021-11-08 17:00:20|571.9|569.5|571.9|569.5|572.08|569.68|571.71|569.31|0
1636390830000|2021-11-08 17:00:30|572.08|569.68|571.9|569.5|572.08|569.68|571.9|569.5|0
1636390840000|2021-11-08 17:00:40|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1636390850000|2021-11-08 17:00:50|571.53|569.13|571.53|569.13|571.71|569.31|571.53|569.13|0
1636390860000|2021-11-08 17:01:00|571.71|569.31|571.53|569.13|571.71|569.31|571.34|568.94|0
1636390870000|2021-11-08 17:01:10|571.62|569.22|571.53|569.13|571.62|569.22|571.34|568.94|0
1636390880000|2021-11-08 17:01:20|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1636390890000|2021-11-08 17:01:30|571.53|569.13|571.34|568.94|571.53|569.13|571.34|568.94|0
1636390900000|2021-11-08 17:01:40|571.16|568.76|570.98|568.58|571.16|568.76|570.98|568.58|0
1636390910000|2021-11-08 17:01:50|570.79|568.39|570.79|568.39|570.98|568.58|570.79|568.39|0
1636390920000|2021-11-08 17:02:00|570.98|568.58|570.98|568.58|570.98|568.58|570.98|568.58|0
1636390930000|2021-11-08 17:02:10|570.79|568.39|571.16|568.76|571.16|568.76|570.79|568.39|0
1636390940000|2021-11-08 17:02:20|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1636390950000|2021-11-08 17:02:30|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1636390960000|2021-11-08 17:02:40|570.98|568.58|571.16|568.76|571.16|568.76|570.98|568.58|0
1636390980000|2021-11-08 17:03:00|570.98|568.58|570.79|568.39|570.98|568.58|570.79|568.39|0
1636390990000|2021-11-08 17:03:10|570.61|568.21|569.51|567.11|570.61|568.21|569.51|567.11|0
1636391000000|2021-11-08 17:03:20|569.32|566.92|569.14|566.74|569.32|566.92|569.14|566.74|0
1636391010000|2021-11-08 17:03:30|569.32|566.92|569.14|566.74|569.32|566.92|569.14|566.74|0
1636391020000|2021-11-08 17:03:40|568.95|566.55|568.95|566.55|568.95|566.55|568.77|566.37|0
1636391030000|2021-11-08 17:03:50|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1636391040000|2021-11-08 17:04:00|568.95|566.55|568.95|566.55|569.14|566.74|568.95|566.55|0
1636391050000|2021-11-08 17:04:10|568.77|566.37|568.95|566.55|568.95|566.55|568.77|566.37|0
1636391060000|2021-11-08 17:04:20|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1636391070000|2021-11-08 17:04:30|568.59|566.19|568.59|566.19|568.77|566.37|568.59|566.19|0
1636391080000|2021-11-08 17:04:40|568.77|566.37|568.4|566|568.77|566.37|568.4|566|0
1636391100000|2021-11-08 17:05:00|568.59|566.19|569.32|566.92|569.32|566.92|568.59|566.19|0
1636391110000|2021-11-08 17:05:10|569.51|567.11|569.51|567.11|569.69|567.29|569.51|567.11|0
1636391120000|2021-11-08 17:05:20|569.32|566.92|569.5|567.1|569.51|567.11|569.32|566.92|0
1636391130000|2021-11-08 17:05:30|569.69|567.29|569.87|567.47|569.87|567.47|569.69|567.29|0
1636391140000|2021-11-08 17:05:40|569.78|567.38|569.87|567.47|569.87|567.47|569.69|567.29|0
1636391150000|2021-11-08 17:05:50|569.5|567.1|569.32|566.92|569.5|567.1|569.32|566.92|0
1636391160000|2021-11-08 17:06:00|569.5|567.1|569.87|567.47|569.87|567.47|569.5|567.1|0
1636391170000|2021-11-08 17:06:10|570.06|567.66|570.24|567.84|570.24|567.84|570.06|567.66|0
1636391180000|2021-11-08 17:06:20|570.06|567.66|570.24|567.84|570.24|567.84|570.06|567.66|0
1636391190000|2021-11-08 17:06:30|570.06|567.66|570.06|567.66|570.06|567.66|570.06|567.66|0
1636391200000|2021-11-08 17:06:40|569.87|567.47|568.65|566.25|569.87|567.47|568.65|566.25|0
1636391210000|2021-11-08 17:06:50|568.47|566.07|568.28|565.88|568.47|566.07|568.1|565.7|0
1636391220000|2021-11-08 17:07:00|568.1|565.7|568.47|566.07|568.47|566.07|568.1|565.7|0
1636391230000|2021-11-08 17:07:10|568.65|566.25|568.47|566.07|568.65|566.25|568.47|566.07|0
1636391240000|2021-11-08 17:07:20|568.65|566.25|568.47|566.07|568.65|566.25|568.47|566.07|0
1636391250000|2021-11-08 17:07:30|568.65|566.25|571.03|568.63|571.03|568.63|568.65|566.25|0
1636391260000|2021-11-08 17:07:40|570.67|568.27|570.67|568.27|570.85|568.45|570.67|568.27|0
1636391270000|2021-11-08 17:07:50|570.85|568.45|570.85|568.45|570.85|568.45|570.67|568.27|0
1636391280000|2021-11-08 17:08:00|570.67|568.27|570.67|568.27|570.67|568.27|570.67|568.27|0
1636391290000|2021-11-08 17:08:10|570.48|568.08|570.66|568.26|570.67|568.27|570.48|568.08|0
1636391300000|2021-11-08 17:08:20|570.85|568.45|570.66|568.26|570.85|568.45|570.66|568.26|0
1636391310000|2021-11-08 17:08:30|570.85|568.45|571.22|568.82|571.22|568.82|570.85|568.45|0
1636391320000|2021-11-08 17:08:40|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1636391330000|2021-11-08 17:08:50|571.22|568.82|571.03|568.63|571.4|569|571.03|568.63|0
1636391340000|2021-11-08 17:09:00|570.85|568.45|571.03|568.63|571.03|568.63|570.85|568.45|0
1636391350000|2021-11-08 17:09:10|571.22|568.82|571.22|568.82|571.22|568.82|571.03|568.63|0
1636391360000|2021-11-08 17:09:20|571.4|569|571.22|568.82|571.4|569|571.22|568.82|0
1636391370000|2021-11-08 17:09:30|571.03|568.63|570.85|568.45|571.03|568.63|570.85|568.45|0
1636391380000|2021-11-08 17:09:40|571.03|568.63|570.85|568.45|571.03|568.63|570.85|568.45|0
1636391390000|2021-11-08 17:09:50|570.66|568.26|571.03|568.63|571.03|568.63|570.66|568.26|0
1636391400000|2021-11-08 17:10:00|571.21|568.81|571.21|568.81|571.21|568.81|571.03|568.63|0
1636391410000|2021-11-08 17:10:10|571.4|569|571.58|569.18|571.58|569.18|571.4|569|0
1636391420000|2021-11-08 17:10:20|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1636391430000|2021-11-08 17:10:30|571.58|569.18|571.77|569.37|571.77|569.37|571.58|569.18|0
1636391440000|2021-11-08 17:10:40|571.95|569.55|571.77|569.37|571.95|569.55|571.77|569.37|0
1636391450000|2021-11-08 17:10:50|571.58|569.18|571.58|569.18|571.58|569.18|571.4|569|0
1636391460000|2021-11-08 17:11:00|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1636391470000|2021-11-08 17:11:10|571.95|569.55|571.95|569.55|571.95|569.55|571.95|569.55|0
1636391480000|2021-11-08 17:11:20|571.77|569.37|571.76|569.36|571.77|569.37|571.76|569.36|0
1636391490000|2021-11-08 17:11:30|571.58|569.18|571.21|568.81|571.58|569.18|571.21|568.81|0
1636391500000|2021-11-08 17:11:40|571.4|569|571.21|568.81|571.4|569|571.21|568.81|0
1636391510000|2021-11-08 17:11:50|571.03|568.63|570.66|568.26|571.03|568.63|570.66|568.26|0
1636391520000|2021-11-08 17:12:00|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1636391530000|2021-11-08 17:12:10|570.66|568.26|570.3|567.9|570.66|568.26|570.3|567.9|0
1636391540000|2021-11-08 17:12:20|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1636391550000|2021-11-08 17:12:30|570.3|567.9|570.11|567.71|570.3|567.9|570.11|567.71|0
1636391570000|2021-11-08 17:12:50|570.3|567.9|570.3|567.9|570.3|567.9|570.3|567.9|0
1636391580000|2021-11-08 17:13:00|570.48|568.08|570.85|568.45|570.85|568.45|570.48|568.08|0
1636391590000|2021-11-08 17:13:10|570.66|568.26|570.85|568.45|570.85|568.45|570.66|568.26|0
1636391600000|2021-11-08 17:13:20|570.66|568.26|570.48|568.08|570.66|568.26|570.3|567.9|0
1636391610000|2021-11-08 17:13:30|570.3|567.9|570.57|568.17|570.57|568.17|570.3|567.9|0
1636391620000|2021-11-08 17:13:40|570.3|567.9|570.3|567.9|570.3|567.9|570.3|567.9|0
1636391630000|2021-11-08 17:13:50|570.11|567.71|570.3|567.9|570.3|567.9|570.11|567.71|0
1636391640000|2021-11-08 17:14:00|570.48|568.08|570.57|568.17|570.57|568.17|570.48|568.08|0
1636391650000|2021-11-08 17:14:10|570.66|568.26|570.3|567.9|570.66|568.26|570.3|567.9|0
1636391660000|2021-11-08 17:14:20|570.48|568.08|570.48|568.08|570.48|568.08|570.3|567.9|0
1636391670000|2021-11-08 17:14:30|570.3|567.9|570.3|567.9|570.3|567.9|570.11|567.71|0
1636391700000|2021-11-08 17:15:00|570.48|568.08|570.3|567.9|570.48|568.08|570.3|567.9|0
1636391710000|2021-11-08 17:15:10|570.11|567.71|570.3|567.9|570.3|567.9|570.11|567.71|0
1636391720000|2021-11-08 17:15:20|570.11|567.71|569.93|567.53|570.11|567.71|569.93|567.53|0
1636391730000|2021-11-08 17:15:30|569.74|567.34|569.56|567.16|569.74|567.34|569.56|567.16|0
1636391740000|2021-11-08 17:15:40|569.74|567.34|569.74|567.34|569.74|567.34|569.74|567.34|0
1636391750000|2021-11-08 17:15:50|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1636391760000|2021-11-08 17:16:00|569.74|567.34|569.74|567.34|569.74|567.34|569.74|567.34|0
1636391770000|2021-11-08 17:16:10|569.56|567.16|569.93|567.53|569.93|567.53|569.56|567.16|0
1636391780000|2021-11-08 17:16:20|569.74|567.34|569.93|567.53|569.93|567.53|569.74|567.34|0
1636391790000|2021-11-08 17:16:30|570.11|567.71|570.11|567.71|570.11|567.71|570.11|567.71|0
1636391800000|2021-11-08 17:16:40|570.29|567.89|571.86|569.46|571.86|569.46|570.29|567.89|0
1636391810000|2021-11-08 17:16:50|571.67|569.27|571.67|569.27|571.67|569.27|571.67|569.27|0
1636391820000|2021-11-08 17:17:00|571.85|569.45|572.22|569.82|572.22|569.82|571.85|569.45|0
1636391830000|2021-11-08 17:17:10|572.4|570|572.22|569.82|572.4|570|572.22|569.82|0
1636391840000|2021-11-08 17:17:20|572.4|570|572.4|570|572.4|570|572.4|570|0
1636391850000|2021-11-08 17:17:30|572.59|570.19|572.77|570.37|572.77|570.37|572.59|570.19|0
1636391860000|2021-11-08 17:17:40|572.96|570.56|573.14|570.74|573.14|570.74|572.95|570.55|0
1636391870000|2021-11-08 17:17:50|572.95|570.55|573.14|570.74|573.14|570.74|572.95|570.55|0
1636391880000|2021-11-08 17:18:00|572.95|570.55|573.32|570.92|573.32|570.92|572.95|570.55|0
1636391890000|2021-11-08 17:18:10|573.14|570.74|573.14|570.74|573.14|570.74|572.95|570.55|0
1636391900000|2021-11-08 17:18:20|573.32|570.92|573.32|570.92|573.32|570.92|573.14|570.74|0
1636391910000|2021-11-08 17:18:30|573.51|571.11|573.32|570.92|573.51|571.11|573.32|570.92|0
1636391920000|2021-11-08 17:18:40|573.51|571.11|573.69|571.29|573.69|571.29|573.51|571.11|0
1636391930000|2021-11-08 17:18:50|573.51|571.11|573.59|571.19|573.69|571.29|573.51|571.11|0
1636391940000|2021-11-08 17:19:00|573.5|571.1|573.32|570.92|573.5|571.1|573.32|570.92|0
1636391960000|2021-11-08 17:19:20|573.5|571.1|573.69|571.29|573.69|571.29|573.5|571.1|0
1636391970000|2021-11-08 17:19:30|573.87|571.47|573.87|571.47|573.87|571.47|573.87|571.47|0
1636391980000|2021-11-08 17:19:40|573.69|571.29|573.69|571.29|573.69|571.29|573.69|571.29|0
1636391990000|2021-11-08 17:19:50|573.5|571.1|573.5|571.1|573.69|571.29|573.32|570.92|0
1636392000000|2021-11-08 17:20:00|573.32|570.92|573.14|570.74|573.32|570.92|573.14|570.74|0
1636392010000|2021-11-08 17:20:10|573.32|570.92|573.14|570.74|573.32|570.92|573.14|570.74|0
1636392020000|2021-11-08 17:20:20|572.95|570.55|572.77|570.37|572.95|570.55|572.77|570.37|0
1636392030000|2021-11-08 17:20:30|572.59|570.19|572.77|570.37|572.77|570.37|572.59|570.19|0
1636392040000|2021-11-08 17:20:40|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1636392050000|2021-11-08 17:20:50|573.14|570.74|573.32|570.92|573.32|570.92|573.14|570.74|0
1636392060000|2021-11-08 17:21:00|573.5|571.1|573.69|571.29|573.69|571.29|573.5|571.1|0
1636392070000|2021-11-08 17:21:10|573.87|571.47|574.05|571.65|574.05|571.65|573.87|571.47|0
1636392080000|2021-11-08 17:21:20|573.87|571.47|573.87|571.47|573.87|571.47|573.87|571.47|0
1636392090000|2021-11-08 17:21:30|573.69|571.29|573.69|571.29|573.69|571.29|573.69|571.29|0
1636392100000|2021-11-08 17:21:40|573.87|571.47|573.69|571.29|573.87|571.47|573.69|571.29|0
1636392110000|2021-11-08 17:21:50|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1636392120000|2021-11-08 17:22:00|573.32|570.92|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392130000|2021-11-08 17:22:10|573.69|571.29|573.5|571.1|573.69|571.29|573.5|571.1|0
1636392140000|2021-11-08 17:22:20|573.69|571.29|573.87|571.47|573.87|571.47|573.69|571.29|0
1636392160000|2021-11-08 17:22:40|573.69|571.29|573.69|571.29|573.69|571.29|573.69|571.29|0
1636392170000|2021-11-08 17:22:50|573.87|571.47|573.69|571.29|573.87|571.47|573.69|571.29|0
1636392180000|2021-11-08 17:23:00|573.5|571.1|573.5|571.1|573.69|571.29|573.5|571.1|0
1636392190000|2021-11-08 17:23:10|573.14|570.74|573.32|570.92|573.32|570.92|573.14|570.74|0
1636392200000|2021-11-08 17:23:20|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1636392210000|2021-11-08 17:23:30|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1636392220000|2021-11-08 17:23:40|573.14|570.74|573.14|570.74|573.14|570.74|573.14|570.74|0
1636392230000|2021-11-08 17:23:50|573.32|570.92|573.32|570.92|573.32|570.92|573.14|570.74|0
1636392240000|2021-11-08 17:24:00|573.5|571.1|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392250000|2021-11-08 17:24:10|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1636392260000|2021-11-08 17:24:20|573.14|570.74|573.5|571.1|573.5|571.1|573.14|570.74|0
1636392270000|2021-11-08 17:24:30|573.41|571.01|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392280000|2021-11-08 17:24:40|573.32|570.92|573.14|570.74|573.32|570.92|573.14|570.74|0
1636392290000|2021-11-08 17:24:50|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1636392300000|2021-11-08 17:25:00|573.5|571.1|573.69|571.29|573.69|571.29|573.5|571.1|0
1636392310000|2021-11-08 17:25:10|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1636392320000|2021-11-08 17:25:20|573.32|570.92|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392330000|2021-11-08 17:25:30|573.69|571.29|573.69|571.29|573.69|571.29|573.69|571.29|0
1636392340000|2021-11-08 17:25:40|573.87|571.47|573.69|571.29|573.87|571.47|573.69|571.29|0
1636392360000|2021-11-08 17:26:00|573.5|571.1|573.69|571.29|573.69|571.29|573.5|571.1|0
1636392370000|2021-11-08 17:26:10|573.87|571.47|573.87|571.47|573.87|571.47|573.87|571.47|0
1636392380000|2021-11-08 17:26:20|573.69|571.29|573.87|571.47|573.87|571.47|573.69|571.29|0
1636392390000|2021-11-08 17:26:30|573.69|571.29|573.87|571.47|573.87|571.47|573.69|571.29|0
1636392410000|2021-11-08 17:26:50|574.05|571.65|573.87|571.47|574.05|571.65|573.87|571.47|0
1636392420000|2021-11-08 17:27:00|573.69|571.29|573.69|571.29|573.87|571.47|573.69|571.29|0
1636392430000|2021-11-08 17:27:10|573.68|571.28|573.68|571.28|573.68|571.28|573.68|571.28|0
1636392440000|2021-11-08 17:27:20|573.87|571.47|573.68|571.28|573.87|571.47|573.68|571.28|0
1636392450000|2021-11-08 17:27:30|573.5|571.1|573.68|571.28|573.68|571.28|573.5|571.1|0
1636392460000|2021-11-08 17:27:40|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1636392470000|2021-11-08 17:27:50|573.32|570.92|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392480000|2021-11-08 17:28:00|573.32|570.92|573.13|570.73|573.32|570.92|573.13|570.73|0
1636392490000|2021-11-08 17:28:10|573.04|570.64|573.13|570.73|573.13|570.73|572.95|570.55|0
1636392500000|2021-11-08 17:28:20|573.32|570.92|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392520000|2021-11-08 17:28:40|573.68|571.28|573.68|571.28|573.68|571.28|573.5|571.1|0
1636392530000|2021-11-08 17:28:50|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1636392540000|2021-11-08 17:29:00|573.32|570.92|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392550000|2021-11-08 17:29:10|573.32|570.92|573.13|570.73|573.32|570.92|573.13|570.73|0
1636392560000|2021-11-08 17:29:20|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1636392590000|2021-11-08 17:29:50|573.4|571|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392600000|2021-11-08 17:30:00|573.32|570.92|573.68|571.28|573.68|571.28|573.32|570.92|0
1636392610000|2021-11-08 17:30:10|573.77|571.37|573.68|571.28|573.87|571.47|573.68|571.28|0
1636392620000|2021-11-08 17:30:20|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1636392630000|2021-11-08 17:30:30|573.32|570.92|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392640000|2021-11-08 17:30:40|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1636392650000|2021-11-08 17:30:50|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1636392660000|2021-11-08 17:31:00|572.95|570.55|573.13|570.73|573.13|570.73|572.95|570.55|0
1636392670000|2021-11-08 17:31:10|572.95|570.55|572.58|570.18|572.95|570.55|572.58|570.18|0
1636392680000|2021-11-08 17:31:20|572.4|570|572.22|569.82|572.4|570|572.22|569.82|0
1636392690000|2021-11-08 17:31:30|572.03|569.63|572.4|570|572.4|570|572.03|569.63|0
1636392700000|2021-11-08 17:31:40|572.22|569.82|572.4|570|572.4|570|572.22|569.82|0
1636392710000|2021-11-08 17:31:50|572.58|570.18|572.58|570.18|572.77|570.37|572.58|570.18|0
1636392720000|2021-11-08 17:32:00|572.4|570|572.4|570|572.4|570|572.4|570|0
1636392730000|2021-11-08 17:32:10|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1636392740000|2021-11-08 17:32:20|572.4|570|572.21|569.81|572.4|570|572.21|569.81|0
1636392750000|2021-11-08 17:32:30|572.4|570|572.21|569.81|572.4|570|572.21|569.81|0
1636392760000|2021-11-08 17:32:40|572.4|570|572.58|570.18|572.58|570.18|572.21|569.81|0
1636392770000|2021-11-08 17:32:50|572.4|570|572.21|569.81|572.58|570.18|572.21|569.81|0
1636392780000|2021-11-08 17:33:00|572.4|570|572.4|570|572.4|570|572.4|570|0
1636392790000|2021-11-08 17:33:10|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636392800000|2021-11-08 17:33:20|572.4|570|572.4|570|572.4|570|572.4|570|0
1636392810000|2021-11-08 17:33:30|572.58|570.18|572.58|570.18|572.76|570.36|572.58|570.18|0
1636392820000|2021-11-08 17:33:40|572.76|570.36|572.95|570.55|572.95|570.55|572.58|570.18|0
1636392830000|2021-11-08 17:33:50|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1636392840000|2021-11-08 17:34:00|573.32|570.92|573.5|571.1|573.5|571.1|573.32|570.92|0
1636392850000|2021-11-08 17:34:10|573.68|571.28|573.87|571.47|573.87|571.47|573.68|571.28|0
1636392860000|2021-11-08 17:34:20|574.05|571.65|574.23|571.83|574.23|571.83|574.05|571.65|0
1636392870000|2021-11-08 17:34:30|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1636392880000|2021-11-08 17:34:40|574.6|572.2|574.78|572.38|574.78|572.38|574.6|572.2|0
1636392890000|2021-11-08 17:34:50|574.6|572.2|574.42|572.02|574.78|572.38|574.42|572.02|0
1636392900000|2021-11-08 17:35:00|574.6|572.2|574.42|572.02|574.6|572.2|574.42|572.02|0
1636392910000|2021-11-08 17:35:10|574.6|572.2|574.42|572.02|574.6|572.2|574.42|572.02|0
1636392920000|2021-11-08 17:35:20|574.6|572.2|574.6|572.2|574.6|572.2|574.6|572.2|0
1636392930000|2021-11-08 17:35:30|574.78|572.38|574.6|572.2|574.78|572.38|574.6|572.2|0
1636392940000|2021-11-08 17:35:40|574.42|572.02|574.23|571.83|574.42|572.02|574.23|571.83|0
1636392950000|2021-11-08 17:35:50|574.05|571.65|574.05|571.65|574.05|571.65|573.86|571.46|0
1636392960000|2021-11-08 17:36:00|573.86|571.46|573.68|571.28|573.86|571.46|573.68|571.28|0
1636392970000|2021-11-08 17:36:10|573.5|571.1|573.68|571.28|573.68|571.28|573.5|571.1|0
1636392980000|2021-11-08 17:36:20|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1636392990000|2021-11-08 17:36:30|573.68|571.28|573.5|571.1|573.68|571.28|573.5|571.1|0
1636393000000|2021-11-08 17:36:40|573.68|571.28|573.5|571.1|573.68|571.28|573.5|571.1|0
1636393010000|2021-11-08 17:36:50|573.31|570.91|573.5|571.1|573.5|571.1|573.31|570.91|0
1636393020000|2021-11-08 17:37:00|573.31|570.91|573.13|570.73|573.31|570.91|572.95|570.55|0
1636393030000|2021-11-08 17:37:10|572.95|570.55|572.95|570.55|572.95|570.55|572.76|570.36|0
1636393040000|2021-11-08 17:37:20|572.76|570.36|572.58|570.18|572.76|570.36|572.58|570.18|0
1636393050000|2021-11-08 17:37:30|572.76|570.36|572.76|570.36|572.76|570.36|572.76|570.36|0
1636393060000|2021-11-08 17:37:40|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1636393070000|2021-11-08 17:37:50|572.4|570|572.4|570|572.4|570|572.4|570|0
1636393080000|2021-11-08 17:38:00|572.58|570.18|572.76|570.36|572.76|570.36|572.58|570.18|0
1636393090000|2021-11-08 17:38:10|572.95|570.55|572.95|570.55|572.95|570.55|572.76|570.36|0
1636393100000|2021-11-08 17:38:20|573.13|570.73|572.76|570.36|573.13|570.73|572.76|570.36|0
1636393110000|2021-11-08 17:38:30|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1636393120000|2021-11-08 17:38:40|573.13|570.73|572.95|570.55|573.13|570.73|572.95|570.55|0
1636393130000|2021-11-08 17:38:50|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1636393140000|2021-11-08 17:39:00|572.95|570.55|572.76|570.36|572.95|570.55|572.76|570.36|0
1636393150000|2021-11-08 17:39:10|572.4|570|572.4|570|572.4|570|572.21|569.81|0
1636393160000|2021-11-08 17:39:20|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636393170000|2021-11-08 17:39:30|572.03|569.63|572.12|569.72|572.21|569.81|572.03|569.63|0
1636393180000|2021-11-08 17:39:40|572.21|569.81|572.03|569.63|572.21|569.81|572.03|569.63|0
1636393200000|2021-11-08 17:40:00|571.85|569.45|572.58|570.18|572.58|570.18|571.85|569.45|0
1636393210000|2021-11-08 17:40:10|572.76|570.36|572.76|570.36|572.76|570.36|572.76|570.36|0
1636393220000|2021-11-08 17:40:20|572.95|570.55|572.95|570.55|572.95|570.55|572.76|570.36|0
1636393230000|2021-11-08 17:40:30|572.76|570.36|572.58|570.18|572.76|570.36|572.58|570.18|0
1636393240000|2021-11-08 17:40:40|572.76|570.36|572.95|570.55|572.95|570.55|572.76|570.36|0
1636393250000|2021-11-08 17:40:50|572.76|570.36|572.95|570.55|573.13|570.73|572.76|570.36|0
1636393260000|2021-11-08 17:41:00|572.94|570.54|572.76|570.36|572.94|570.54|572.76|570.36|0
1636393270000|2021-11-08 17:41:10|572.58|570.18|572.76|570.36|572.76|570.36|572.58|570.18|0
1636393290000|2021-11-08 17:41:30|572.58|570.18|572.21|569.81|572.58|570.18|572.21|569.81|0
1636393300000|2021-11-08 17:41:40|572.03|569.63|572.21|569.81|572.21|569.81|572.03|569.63|0
1636393310000|2021-11-08 17:41:50|572.39|569.99|572.58|570.18|572.58|570.18|572.39|569.99|0
1636393320000|2021-11-08 17:42:00|572.76|570.36|572.94|570.54|572.94|570.54|572.76|570.36|0
1636393330000|2021-11-08 17:42:10|572.76|570.36|572.76|570.36|572.94|570.54|572.76|570.36|0
1636393340000|2021-11-08 17:42:20|572.58|570.18|572.76|570.36|572.76|570.36|572.58|570.18|0
1636393350000|2021-11-08 17:42:30|572.58|570.18|572.94|570.54|572.94|570.54|572.58|570.18|0
1636393370000|2021-11-08 17:42:50|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1636393380000|2021-11-08 17:43:00|573.31|570.91|573.13|570.73|573.31|570.91|573.13|570.73|0
1636393390000|2021-11-08 17:43:10|573.31|570.91|573.13|570.73|573.31|570.91|573.13|570.73|0
1636393400000|2021-11-08 17:43:20|573.31|570.91|573.13|570.73|573.31|570.91|573.13|570.73|0
1636393410000|2021-11-08 17:43:30|572.94|570.54|572.94|570.54|572.94|570.54|572.76|570.36|0
1636393420000|2021-11-08 17:43:40|573.13|570.73|573.13|570.73|573.13|570.73|572.94|570.54|0
1636393430000|2021-11-08 17:43:50|573.31|570.91|573.31|570.91|573.31|570.91|573.31|570.91|0
1636393440000|2021-11-08 17:44:00|573.22|570.82|573.49|571.09|573.49|571.09|573.22|570.82|0
1636393450000|2021-11-08 17:44:10|573.68|571.28|573.68|571.28|573.68|571.28|573.68|571.28|0
1636393460000|2021-11-08 17:44:20|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1636393470000|2021-11-08 17:44:30|573.68|571.28|573.49|571.09|573.68|571.28|573.49|571.09|0
1636393480000|2021-11-08 17:44:40|573.68|571.28|573.49|571.09|573.68|571.28|573.49|571.09|0
1636393490000|2021-11-08 17:44:50|573.68|571.28|573.31|570.91|573.68|571.28|573.31|570.91|0
1636393500000|2021-11-08 17:45:00|573.49|571.09|573.68|571.28|573.68|571.28|573.49|571.09|0
1636393510000|2021-11-08 17:45:10|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1636393520000|2021-11-08 17:45:20|574.04|571.64|573.86|571.46|574.04|571.64|573.86|571.46|0
1636393530000|2021-11-08 17:45:30|574.04|571.64|574.04|571.64|574.04|571.64|574.04|571.64|0
1636393540000|2021-11-08 17:45:40|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1636393550000|2021-11-08 17:45:50|574.04|571.64|573.86|571.46|574.04|571.64|573.86|571.46|0
1636393560000|2021-11-08 17:46:00|574.23|571.83|573.49|571.09|574.23|571.83|573.49|571.09|0
1636393580000|2021-11-08 17:46:20|573.68|571.28|573.49|571.09|573.68|571.28|573.49|571.09|0
1636393590000|2021-11-08 17:46:30|573.31|570.91|573.49|571.09|573.49|571.09|573.31|570.91|0
1636393600000|2021-11-08 17:46:40|573.68|571.28|573.31|570.91|573.68|571.28|573.31|570.91|0
1636393620000|2021-11-08 17:47:00|573.13|570.73|573.31|570.91|573.31|570.91|573.13|570.73|0
1636393640000|2021-11-08 17:47:20|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1636393650000|2021-11-08 17:47:30|572.94|570.54|572.94|570.54|573.13|570.73|572.94|570.54|0
1636393660000|2021-11-08 17:47:40|573.13|570.73|572.94|570.54|573.13|570.73|572.94|570.54|0
1636393670000|2021-11-08 17:47:50|573.13|570.73|573.31|570.91|573.31|570.91|573.13|570.73|0
1636393680000|2021-11-08 17:48:00|573.13|570.73|573.31|570.91|573.31|570.91|573.13|570.73|0
1636393690000|2021-11-08 17:48:10|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1636393700000|2021-11-08 17:48:20|572.94|570.54|573.13|570.73|573.13|570.73|572.94|570.54|0
1636393730000|2021-11-08 17:48:50|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1636393740000|2021-11-08 17:49:00|573.13|570.73|572.76|570.36|573.13|570.73|572.76|570.36|0
1636393750000|2021-11-08 17:49:10|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636393760000|2021-11-08 17:49:20|572.76|570.36|572.76|570.36|572.76|570.36|572.76|570.36|0
1636393770000|2021-11-08 17:49:30|572.94|570.54|572.94|570.54|572.94|570.54|572.76|570.36|0
1636393780000|2021-11-08 17:49:40|572.76|570.36|572.76|570.36|572.76|570.36|572.76|570.36|0
1636393790000|2021-11-08 17:49:50|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1636393800000|2021-11-08 17:50:00|572.76|570.36|572.21|569.81|572.94|570.54|572.21|569.81|0
1636393820000|2021-11-08 17:50:20|572.39|569.99|572.21|569.81|572.39|569.99|572.21|569.81|0
1636393830000|2021-11-08 17:50:30|572.02|569.62|572.02|569.62|572.21|569.81|572.02|569.62|0
1636393840000|2021-11-08 17:50:40|572.21|569.81|572.39|569.99|572.39|569.99|572.21|569.81|0
1636393850000|2021-11-08 17:50:50|572.57|570.17|572.94|570.54|572.94|570.54|572.57|570.17|0
1636393860000|2021-11-08 17:51:00|572.76|570.36|572.57|570.17|572.94|570.54|572.57|570.17|0
1636393870000|2021-11-08 17:51:10|572.39|569.99|572.11|569.71|572.39|569.99|572.11|569.71|0
1636393880000|2021-11-08 17:51:20|572.02|569.62|571.84|569.44|572.02|569.62|571.84|569.44|0
1636393890000|2021-11-08 17:51:30|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1636393900000|2021-11-08 17:51:40|572.21|569.81|572.11|569.71|572.21|569.81|572.11|569.71|0
1636393910000|2021-11-08 17:51:50|572.21|569.81|572.02|569.62|572.21|569.81|572.02|569.62|0
1636393930000|2021-11-08 17:52:10|571.84|569.44|572.21|569.81|572.21|569.81|571.84|569.44|0
1636393940000|2021-11-08 17:52:20|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1636393950000|2021-11-08 17:52:30|572.21|569.81|572.02|569.62|572.21|569.81|572.02|569.62|0
1636393960000|2021-11-08 17:52:40|572.21|569.81|572.39|569.99|572.39|569.99|572.21|569.81|0
1636393970000|2021-11-08 17:52:50|572.21|569.81|572.76|570.36|572.76|570.36|572.21|569.81|0
1636393980000|2021-11-08 17:53:00|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636393990000|2021-11-08 17:53:10|572.39|569.99|572.21|569.81|572.39|569.99|572.02|569.62|0
1636394000000|2021-11-08 17:53:20|572.02|569.62|572.21|569.81|572.21|569.81|572.02|569.62|0
1636394010000|2021-11-08 17:53:30|572.29|569.89|572.39|569.99|572.39|569.99|572.29|569.89|0
1636394020000|2021-11-08 17:53:40|572.21|569.81|572.02|569.62|572.21|569.81|572.02|569.62|0
1636394030000|2021-11-08 17:53:50|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1636394040000|2021-11-08 17:54:00|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1636394050000|2021-11-08 17:54:10|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636394060000|2021-11-08 17:54:20|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1636394070000|2021-11-08 17:54:30|572.39|569.99|572.76|570.36|572.76|570.36|572.39|569.99|0
1636394080000|2021-11-08 17:54:40|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636394090000|2021-11-08 17:54:50|572.39|569.99|572.21|569.81|572.39|569.99|572.21|569.81|0
1636394100000|2021-11-08 17:55:00|572.57|570.17|572.57|570.17|572.57|570.17|572.39|569.99|0
1636394110000|2021-11-08 17:55:10|572.39|569.99|572.66|570.26|572.66|570.26|572.39|569.99|0
1636394120000|2021-11-08 17:55:20|572.76|570.36|572.76|570.36|572.76|570.36|572.76|570.36|0
1636394130000|2021-11-08 17:55:30|572.57|570.17|572.39|569.99|572.57|570.17|572.39|569.99|0
1636394140000|2021-11-08 17:55:40|572.21|569.81|572.2|569.8|572.21|569.81|572.02|569.62|0
1636394150000|2021-11-08 17:55:50|572.02|569.62|571.84|569.44|572.02|569.62|571.84|569.44|0
1636394160000|2021-11-08 17:56:00|572.02|569.62|571.84|569.44|572.2|569.8|571.84|569.44|0
1636394170000|2021-11-08 17:56:10|571.65|569.25|571.47|569.07|571.65|569.25|571.47|569.07|0
1636394180000|2021-11-08 17:56:20|571.29|568.89|571.47|569.07|571.47|569.07|571.29|568.89|0
1636394190000|2021-11-08 17:56:30|571.29|568.89|571.29|568.89|571.29|568.89|571.1|568.7|0
1636394200000|2021-11-08 17:56:40|571.1|568.7|570.92|568.52|571.1|568.7|570.92|568.52|0
1636394230000|2021-11-08 17:57:10|571.1|568.7|570.92|568.52|571.1|568.7|570.92|568.52|0
1636394240000|2021-11-08 17:57:20|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1636394250000|2021-11-08 17:57:30|571.01|568.61|571.29|568.89|571.29|568.89|570.92|568.52|0
1636394260000|2021-11-08 17:57:40|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1636394270000|2021-11-08 17:57:50|571.65|569.25|571.84|569.44|571.84|569.44|571.65|569.25|0
1636394280000|2021-11-08 17:58:00|571.65|569.25|571.47|569.07|571.65|569.25|571.47|569.07|0
1636394290000|2021-11-08 17:58:10|571.29|568.89|571.47|569.07|571.47|569.07|571.29|568.89|0
1636394300000|2021-11-08 17:58:20|571.29|568.89|571.47|569.07|571.47|569.07|571.29|568.89|0
1636394310000|2021-11-08 17:58:30|571.56|569.16|571.56|569.16|571.56|569.16|571.56|569.16|0
1636394320000|2021-11-08 17:58:40|571.65|569.25|571.84|569.44|571.84|569.44|571.65|569.25|0
1636394330000|2021-11-08 17:58:50|572.02|569.62|572.2|569.8|572.2|569.8|572.02|569.62|0
1636394340000|2021-11-08 17:59:00|572.02|569.62|572.2|569.8|572.2|569.8|572.02|569.62|0
1636394350000|2021-11-08 17:59:10|572.02|569.62|572.2|569.8|572.2|569.8|572.02|569.62|0
1636394360000|2021-11-08 17:59:20|572.57|570.17|572.39|569.99|572.57|570.17|572.39|569.99|0
1636394370000|2021-11-08 17:59:30|572.57|570.17|572.94|570.54|572.94|570.54|572.57|570.17|0
1636394380000|2021-11-08 17:59:40|573.12|570.72|573.3|570.9|573.49|571.09|573.12|570.72|0
1636394390000|2021-11-08 17:59:50|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1636394400000|2021-11-08 18:00:00|573.67|571.27|573.49|571.09|573.67|571.27|573.49|571.09|0
1636394410000|2021-11-08 18:00:10|573.3|570.9|572.94|570.54|573.3|570.9|572.94|570.54|0
1636394420000|2021-11-08 18:00:20|572.75|570.35|572.57|570.17|572.75|570.35|572.57|570.17|0
1636394430000|2021-11-08 18:00:30|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1636394440000|2021-11-08 18:00:40|572.75|570.35|573.12|570.72|573.12|570.72|572.75|570.35|0
1636394460000|2021-11-08 18:01:00|573.3|570.9|573.12|570.72|573.3|570.9|573.12|570.72|0
1636394470000|2021-11-08 18:01:10|573.3|570.9|573.67|571.27|573.67|571.27|573.3|570.9|0
1636394480000|2021-11-08 18:01:20|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1636394490000|2021-11-08 18:01:30|573.3|570.9|573.49|571.09|573.49|571.09|573.3|570.9|0
1636394500000|2021-11-08 18:01:40|573.3|570.9|573.49|571.09|573.49|571.09|573.3|570.9|0
1636394510000|2021-11-08 18:01:50|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1636394520000|2021-11-08 18:02:00|573.49|571.09|572.75|570.35|573.49|571.09|572.75|570.35|0
1636394530000|2021-11-08 18:02:10|572.94|570.54|573.12|570.72|573.12|570.72|572.94|570.54|0
1636394540000|2021-11-08 18:02:20|573.21|570.81|573.3|570.9|573.3|570.9|573.21|570.81|0
1636394550000|2021-11-08 18:02:30|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1636394560000|2021-11-08 18:02:40|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636394580000|2021-11-08 18:03:00|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1636394590000|2021-11-08 18:03:10|573.3|570.9|573.3|570.9|573.3|570.9|573.12|570.72|0
1636394600000|2021-11-08 18:03:20|573.49|571.09|573.49|571.09|573.49|571.09|573.3|570.9|0
1636394610000|2021-11-08 18:03:30|573.3|570.9|573.39|570.99|573.49|571.09|573.3|570.9|0
1636394620000|2021-11-08 18:03:40|573.49|571.09|573.67|571.27|573.67|571.27|573.39|570.99|0
1636394640000|2021-11-08 18:04:00|573.49|571.09|573.67|571.27|573.67|571.27|573.49|571.09|0
1636394650000|2021-11-08 18:04:10|573.76|571.36|573.49|571.09|573.76|571.36|573.49|571.09|0
1636394660000|2021-11-08 18:04:20|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1636394670000|2021-11-08 18:04:30|573.49|571.09|573.3|570.9|573.49|571.09|573.3|570.9|0
1636394680000|2021-11-08 18:04:40|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1636394690000|2021-11-08 18:04:50|573.3|570.9|572.93|570.53|573.3|570.9|572.93|570.53|0
1636394700000|2021-11-08 18:05:00|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636394710000|2021-11-08 18:05:10|573.49|571.09|573.67|571.27|573.67|571.27|573.49|571.09|0
1636394720000|2021-11-08 18:05:20|573.49|571.09|573.49|571.09|573.67|571.27|573.49|571.09|0
1636394740000|2021-11-08 18:05:40|573.67|571.27|573.67|571.27|573.85|571.45|573.67|571.27|0
1636394750000|2021-11-08 18:05:50|573.85|571.45|573.67|571.27|573.85|571.45|573.67|571.27|0
1636394760000|2021-11-08 18:06:00|573.85|571.45|573.85|571.45|573.85|571.45|573.67|571.27|0
1636394770000|2021-11-08 18:06:10|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1636394790000|2021-11-08 18:06:30|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1636394810000|2021-11-08 18:06:50|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636394820000|2021-11-08 18:07:00|573.67|571.27|573.48|571.08|573.67|571.27|573.48|571.08|0
1636394830000|2021-11-08 18:07:10|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1636394840000|2021-11-08 18:07:20|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1636394850000|2021-11-08 18:07:30|573.67|571.27|573.85|571.45|573.85|571.45|573.67|571.27|0
1636394860000|2021-11-08 18:07:40|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1636394870000|2021-11-08 18:07:50|573.48|571.08|573.67|571.27|573.67|571.27|573.48|571.08|0
1636394880000|2021-11-08 18:08:00|573.48|571.08|573.3|570.9|573.48|571.08|573.3|570.9|0
1636394890000|2021-11-08 18:08:10|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1636394900000|2021-11-08 18:08:20|573.3|570.9|573.48|571.08|573.48|571.08|573.3|570.9|0
1636394920000|2021-11-08 18:08:40|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636394940000|2021-11-08 18:09:00|573.48|571.08|573.3|570.9|573.48|571.08|573.3|570.9|0
1636394950000|2021-11-08 18:09:10|573.12|570.72|572.93|570.53|573.12|570.72|572.93|570.53|0
1636394960000|2021-11-08 18:09:20|573.12|570.72|572.93|570.53|573.12|570.72|572.93|570.53|0
1636394970000|2021-11-08 18:09:30|573.02|570.62|573.12|570.72|573.12|570.72|572.93|570.53|0
1636394980000|2021-11-08 18:09:40|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1636394990000|2021-11-08 18:09:50|572.75|570.35|572.93|570.53|572.93|570.53|572.75|570.35|0
1636395000000|2021-11-08 18:10:00|573.12|570.72|572.93|570.53|573.12|570.72|572.93|570.53|0
1636395010000|2021-11-08 18:10:10|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1636395020000|2021-11-08 18:10:20|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636395040000|2021-11-08 18:10:40|572.75|570.35|572.93|570.53|572.93|570.53|572.57|570.17|0
1636395050000|2021-11-08 18:10:50|573.12|570.72|573.3|570.9|573.3|570.9|573.12|570.72|0
1636395060000|2021-11-08 18:11:00|573.48|571.08|573.67|571.27|573.85|571.45|573.48|571.08|0
1636395070000|2021-11-08 18:11:10|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1636395080000|2021-11-08 18:11:20|573.67|571.27|574.03|571.63|574.03|571.63|573.67|571.27|0
1636395090000|2021-11-08 18:11:30|573.85|571.45|573.85|571.45|574.03|571.63|573.85|571.45|0
1636395100000|2021-11-08 18:11:40|574.03|571.63|574.03|571.63|574.03|571.63|573.85|571.45|0
1636395110000|2021-11-08 18:11:50|574.22|571.82|574.4|572|574.4|572|574.22|571.82|0
1636395120000|2021-11-08 18:12:00|574.22|571.82|574.58|572.18|574.58|572.18|574.22|571.82|0
1636395130000|2021-11-08 18:12:10|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1636395140000|2021-11-08 18:12:20|574.77|572.37|575.32|572.92|575.5|573.1|574.77|572.37|0
1636395150000|2021-11-08 18:12:30|575.41|573.01|575.69|573.29|575.69|573.29|575.32|572.92|0
1636395160000|2021-11-08 18:12:40|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1636395170000|2021-11-08 18:12:50|575.32|572.92|575.69|573.29|575.69|573.29|575.32|572.92|0
1636395180000|2021-11-08 18:13:00|575.5|573.1|575.32|572.92|575.5|573.1|575.32|572.92|0
1636395190000|2021-11-08 18:13:10|575.13|572.73|574.95|572.55|575.13|572.73|574.95|572.55|0
1636395200000|2021-11-08 18:13:20|575.13|572.73|574.95|572.55|575.13|572.73|574.95|572.55|0
1636395210000|2021-11-08 18:13:30|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1636395220000|2021-11-08 18:13:40|574.58|572.18|574.4|572|574.58|572.18|574.4|572|0
1636395230000|2021-11-08 18:13:50|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1636395240000|2021-11-08 18:14:00|574.4|572|574.22|571.82|574.4|572|574.22|571.82|0
1636395250000|2021-11-08 18:14:10|574.03|571.63|574.22|571.82|574.22|571.82|574.03|571.63|0
1636395260000|2021-11-08 18:14:20|574.4|572|574.95|572.55|574.95|572.55|574.4|572|0
1636395270000|2021-11-08 18:14:30|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1636395280000|2021-11-08 18:14:40|574.4|572|574.4|572|574.4|572|574.4|572|0
1636395290000|2021-11-08 18:14:50|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1636395300000|2021-11-08 18:15:00|574.4|572|574.12|571.72|574.4|572|574.12|571.72|0
1636395310000|2021-11-08 18:15:10|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1636395320000|2021-11-08 18:15:20|574.03|571.63|573.85|571.45|574.03|571.63|573.85|571.45|0
1636395330000|2021-11-08 18:15:30|573.66|571.26|573.85|571.45|573.85|571.45|573.66|571.26|0
1636395340000|2021-11-08 18:15:40|573.94|571.54|574.03|571.63|574.03|571.63|573.85|571.45|0
1636395350000|2021-11-08 18:15:50|573.85|571.45|573.85|571.45|573.85|571.45|573.66|571.26|0
1636395360000|2021-11-08 18:16:00|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1636395370000|2021-11-08 18:16:10|573.85|571.45|573.85|571.45|573.85|571.45|573.66|571.26|0
1636395380000|2021-11-08 18:16:20|574.03|571.63|574.3|571.9|574.3|571.9|574.03|571.63|0
1636395390000|2021-11-08 18:16:30|574.21|571.81|574.4|572|574.4|572|574.21|571.81|0
1636395420000|2021-11-08 18:17:00|574.58|572.18|574.77|572.37|574.77|572.37|574.4|572|0
1636395430000|2021-11-08 18:17:10|574.58|572.18|574.58|572.18|574.58|572.18|574.4|572|0
1636395440000|2021-11-08 18:17:20|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1636395450000|2021-11-08 18:17:30|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1636395460000|2021-11-08 18:17:40|574.77|572.37|574.77|572.37|574.77|572.37|574.58|572.18|0
1636395470000|2021-11-08 18:17:50|574.58|572.18|574.77|572.37|574.77|572.37|574.58|572.18|0
1636395480000|2021-11-08 18:18:00|574.95|572.55|575.13|572.73|575.13|572.73|574.95|572.55|0
1636395490000|2021-11-08 18:18:10|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1636395520000|2021-11-08 18:18:40|575.13|572.73|574.95|572.55|575.13|572.73|574.95|572.55|0
1636395530000|2021-11-08 18:18:50|574.76|572.36|574.76|572.36|574.95|572.55|574.76|572.36|0
1636395540000|2021-11-08 18:19:00|574.95|572.55|574.95|572.55|574.95|572.55|574.85|572.45|0
1636395550000|2021-11-08 18:19:10|574.76|572.36|574.95|572.55|574.95|572.55|574.76|572.36|0
1636395560000|2021-11-08 18:19:20|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1636395570000|2021-11-08 18:19:30|574.95|572.55|574.95|572.55|575.13|572.73|574.95|572.55|0
1636395580000|2021-11-08 18:19:40|574.76|572.36|574.95|572.55|574.95|572.55|574.76|572.36|0
1636395600000|2021-11-08 18:20:00|575.13|572.73|575.32|572.92|575.32|572.92|574.95|572.55|0
1636395610000|2021-11-08 18:20:10|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1636395620000|2021-11-08 18:20:20|575.68|573.28|575.77|573.37|575.77|573.37|575.5|573.1|0
1636395630000|2021-11-08 18:20:30|575.87|573.47|575.87|573.47|575.87|573.47|575.68|573.28|0
1636395660000|2021-11-08 18:21:00|575.68|573.28|575.5|573.1|575.68|573.28|575.5|573.1|0
1636395670000|2021-11-08 18:21:10|575.32|572.92|575.13|572.73|575.32|572.92|575.13|572.73|0
1636395680000|2021-11-08 18:21:20|575.32|572.92|575.5|573.1|575.5|573.1|575.13|572.73|0
1636395690000|2021-11-08 18:21:30|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1636395700000|2021-11-08 18:21:40|575.5|573.1|575.31|572.91|575.5|573.1|575.31|572.91|0
1636395710000|2021-11-08 18:21:50|575.13|572.73|575.5|573.1|575.5|573.1|575.13|572.73|0
1636395740000|2021-11-08 18:22:20|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1636395760000|2021-11-08 18:22:40|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1636395770000|2021-11-08 18:22:50|575.68|573.28|575.5|573.1|575.68|573.28|575.5|573.1|0
1636395780000|2021-11-08 18:23:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636395790000|2021-11-08 18:23:10|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1636395810000|2021-11-08 18:23:30|576.05|573.65|575.87|573.47|576.05|573.65|575.87|573.47|0
1636395820000|2021-11-08 18:23:40|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636395830000|2021-11-08 18:23:50|575.87|573.47|576.05|573.65|576.05|573.65|575.87|573.47|0
1636395840000|2021-11-08 18:24:00|575.87|573.47|575.87|573.47|575.87|573.47|575.68|573.28|0
1636395860000|2021-11-08 18:24:20|576.05|573.65|575.87|573.47|576.05|573.65|575.87|573.47|0
1636395870000|2021-11-08 18:24:30|575.68|573.28|576.05|573.65|576.05|573.65|575.68|573.28|0
1636395880000|2021-11-08 18:24:40|575.87|573.47|576.05|573.65|576.05|573.65|575.87|573.47|0
1636395890000|2021-11-08 18:24:50|575.86|573.46|575.68|573.28|575.86|573.46|575.68|573.28|0
1636395900000|2021-11-08 18:25:00|575.86|573.46|575.5|573.1|575.86|573.46|575.5|573.1|0
1636395910000|2021-11-08 18:25:10|575.31|572.91|575.5|573.1|575.5|573.1|575.31|572.91|0
1636395920000|2021-11-08 18:25:20|575.31|572.91|575.31|572.91|575.31|572.91|575.13|572.73|0
1636395930000|2021-11-08 18:25:30|575.4|573|575.68|573.28|575.68|573.28|575.4|573|0
1636395940000|2021-11-08 18:25:40|575.86|573.46|576.05|573.65|576.05|573.65|575.68|573.28|0
1636395950000|2021-11-08 18:25:50|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636395960000|2021-11-08 18:26:00|576.05|573.65|575.86|573.46|576.05|573.65|575.86|573.46|0
1636395970000|2021-11-08 18:26:10|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1636395980000|2021-11-08 18:26:20|576.23|573.83|575.86|573.46|576.23|573.83|575.86|573.46|0
1636395990000|2021-11-08 18:26:30|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1636396000000|2021-11-08 18:26:40|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636396010000|2021-11-08 18:26:50|576.05|573.65|575.86|573.46|576.05|573.65|575.86|573.46|0
1636396020000|2021-11-08 18:27:00|576.05|573.65|576.05|573.65|576.14|573.74|576.05|573.65|0
1636396030000|2021-11-08 18:27:10|575.95|573.55|575.86|573.46|576.05|573.65|575.86|573.46|0
1636396040000|2021-11-08 18:27:20|575.68|573.28|575.86|573.46|575.86|573.46|575.68|573.28|0
1636396050000|2021-11-08 18:27:30|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636396060000|2021-11-08 18:27:40|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636396080000|2021-11-08 18:28:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636396090000|2021-11-08 18:28:10|575.86|573.46|575.68|573.28|575.86|573.46|575.68|573.28|0
1636396100000|2021-11-08 18:28:20|575.86|573.46|575.68|573.28|575.86|573.46|575.68|573.28|0
1636396110000|2021-11-08 18:28:30|575.86|573.46|575.68|573.28|575.86|573.46|575.68|573.28|0
1636396120000|2021-11-08 18:28:40|575.86|573.46|575.77|573.37|575.86|573.46|575.77|573.37|0
1636396130000|2021-11-08 18:28:50|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636396140000|2021-11-08 18:29:00|576.05|573.65|575.86|573.46|576.05|573.65|575.86|573.46|0
1636396150000|2021-11-08 18:29:10|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636396160000|2021-11-08 18:29:20|575.5|573.1|575.5|573.1|575.68|573.28|575.5|573.1|0
1636396170000|2021-11-08 18:29:30|575.31|572.91|575.13|572.73|575.31|572.91|575.13|572.73|0
1636396180000|2021-11-08 18:29:40|575.31|572.91|575.13|572.73|575.31|572.91|575.13|572.73|0
1636396190000|2021-11-08 18:29:50|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1636396200000|2021-11-08 18:30:00|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1636396210000|2021-11-08 18:30:10|575.31|572.91|575.22|572.82|575.31|572.91|575.22|572.82|0
1636396220000|2021-11-08 18:30:20|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1636396230000|2021-11-08 18:30:30|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1636396240000|2021-11-08 18:30:40|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1636396250000|2021-11-08 18:30:50|575.31|572.91|575.13|572.73|575.31|572.91|575.13|572.73|0
1636396260000|2021-11-08 18:31:00|575.31|572.91|575.68|573.28|575.68|573.28|575.31|572.91|0
1636396270000|2021-11-08 18:31:10|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1636396280000|2021-11-08 18:31:20|575.68|573.28|575.68|573.28|575.68|573.28|575.49|573.09|0
1636396290000|2021-11-08 18:31:30|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636396300000|2021-11-08 18:31:40|575.58|573.18|575.49|573.09|575.58|573.18|575.49|573.09|0
1636396310000|2021-11-08 18:31:50|575.31|572.91|575.13|572.73|575.31|572.91|575.13|572.73|0
1636396320000|2021-11-08 18:32:00|575.31|572.91|575.4|573|575.4|573|575.31|572.91|0
1636396330000|2021-11-08 18:32:10|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1636396340000|2021-11-08 18:32:20|575.13|572.73|574.76|572.36|575.13|572.73|574.76|572.36|0
1636396350000|2021-11-08 18:32:30|574.58|572.18|574.39|571.99|574.58|572.18|574.39|571.99|0
1636396360000|2021-11-08 18:32:40|574.48|572.08|574.58|572.18|574.58|572.18|574.48|572.08|0
1636396370000|2021-11-08 18:32:50|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1636396380000|2021-11-08 18:33:00|574.94|572.54|575.31|572.91|575.31|572.91|574.94|572.54|0
1636396390000|2021-11-08 18:33:10|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1636396410000|2021-11-08 18:33:30|574.94|572.54|575.31|572.91|575.31|572.91|574.94|572.54|0
1636396420000|2021-11-08 18:33:40|575.13|572.73|574.94|572.54|575.13|572.73|574.94|572.54|0
1636396430000|2021-11-08 18:33:50|575.13|572.73|575.31|572.91|575.31|572.91|575.13|572.73|0
1636396440000|2021-11-08 18:34:00|575.13|572.73|575.31|572.91|575.31|572.91|575.13|572.73|0
1636396450000|2021-11-08 18:34:10|575.13|572.73|574.76|572.36|575.13|572.73|574.76|572.36|0
1636396460000|2021-11-08 18:34:20|574.94|572.54|574.57|572.17|574.94|572.54|574.57|572.17|0
1636396470000|2021-11-08 18:34:30|574.76|572.36|574.57|572.17|574.76|572.36|574.57|572.17|0
1636396480000|2021-11-08 18:34:40|574.39|571.99|574.57|572.17|574.57|572.17|574.39|571.99|0
1636396490000|2021-11-08 18:34:50|574.39|571.99|574.21|571.81|574.39|571.99|574.21|571.81|0
1636396500000|2021-11-08 18:35:00|574.39|571.99|574.02|571.62|574.39|571.99|574.02|571.62|0
1636396510000|2021-11-08 18:35:10|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1636396530000|2021-11-08 18:35:30|574.02|571.62|574.21|571.81|574.39|571.99|574.02|571.62|0
1636396540000|2021-11-08 18:35:40|574.02|571.62|574.02|571.62|574.21|571.81|574.02|571.62|0
1636396550000|2021-11-08 18:35:50|574.21|571.81|573.93|571.53|574.21|571.81|573.93|571.53|0
1636396560000|2021-11-08 18:36:00|573.84|571.44|574.02|571.62|574.21|571.81|573.84|571.44|0
1636396570000|2021-11-08 18:36:10|574.21|571.81|574.02|571.62|574.21|571.81|574.02|571.62|0
1636396580000|2021-11-08 18:36:20|574.21|571.81|574.02|571.62|574.21|571.81|574.02|571.62|0
1636396590000|2021-11-08 18:36:30|574.21|571.81|574.39|571.99|574.39|571.99|574.21|571.81|0
1636396600000|2021-11-08 18:36:40|574.21|571.81|574.76|572.36|574.76|572.36|574.21|571.81|0
1636396610000|2021-11-08 18:36:50|574.57|572.17|574.76|572.36|574.76|572.36|574.57|572.17|0
1636396620000|2021-11-08 18:37:00|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1636396630000|2021-11-08 18:37:10|574.85|572.45|574.94|572.54|574.94|572.54|574.85|572.45|0
1636396640000|2021-11-08 18:37:20|574.76|572.36|574.94|572.54|574.94|572.54|574.76|572.36|0
1636396650000|2021-11-08 18:37:30|574.76|572.36|574.94|572.54|574.94|572.54|574.76|572.36|0
1636396660000|2021-11-08 18:37:40|574.76|572.36|574.39|571.99|574.76|572.36|574.39|571.99|0
1636396670000|2021-11-08 18:37:50|574.76|572.36|574.57|572.17|574.76|572.36|574.57|572.17|0
1636396680000|2021-11-08 18:38:00|574.76|572.36|574.57|572.17|574.76|572.36|574.57|572.17|0
1636396690000|2021-11-08 18:38:10|574.66|572.26|574.76|572.36|574.76|572.36|574.66|572.26|0
1636396700000|2021-11-08 18:38:20|574.94|572.54|574.94|572.54|574.94|572.54|574.76|572.36|0
1636396710000|2021-11-08 18:38:30|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1636396720000|2021-11-08 18:38:40|575.31|572.91|575.12|572.72|575.31|572.91|575.12|572.72|0
1636396740000|2021-11-08 18:39:00|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1636396750000|2021-11-08 18:39:10|575.12|572.72|575.12|572.72|575.31|572.91|575.12|572.72|0
1636396770000|2021-11-08 18:39:30|574.94|572.54|575.12|572.72|575.12|572.72|574.94|572.54|0
1636396780000|2021-11-08 18:39:40|574.94|572.54|575.12|572.72|575.12|572.72|574.94|572.54|0
1636396790000|2021-11-08 18:39:50|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1636396800000|2021-11-08 18:40:00|575.03|572.63|574.94|572.54|575.03|572.63|574.76|572.36|0
1636396810000|2021-11-08 18:40:10|574.76|572.36|574.94|572.54|574.94|572.54|574.76|572.36|0
1636396830000|2021-11-08 18:40:30|575.12|572.72|574.76|572.36|575.12|572.72|574.76|572.36|0
1636396850000|2021-11-08 18:40:50|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1636396860000|2021-11-08 18:41:00|574.39|571.99|574.57|572.17|574.57|572.17|574.39|571.99|0
1636396870000|2021-11-08 18:41:10|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1636396880000|2021-11-08 18:41:20|574.57|572.17|574.76|572.36|574.76|572.36|574.57|572.17|0
1636396900000|2021-11-08 18:41:40|574.57|572.17|574.75|572.35|574.75|572.35|574.57|572.17|0
1636396910000|2021-11-08 18:41:50|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1636396920000|2021-11-08 18:42:00|574.75|572.35|574.94|572.54|574.94|572.54|574.75|572.35|0
1636396930000|2021-11-08 18:42:10|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1636396940000|2021-11-08 18:42:20|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1636396950000|2021-11-08 18:42:30|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1636396960000|2021-11-08 18:42:40|575.31|572.91|575.31|572.91|575.31|572.91|575.12|572.72|0
1636396980000|2021-11-08 18:43:00|575.49|573.09|575.31|572.91|575.49|573.09|575.31|572.91|0
1636396990000|2021-11-08 18:43:10|575.12|572.72|575.21|572.81|575.21|572.81|575.12|572.72|0
1636397000000|2021-11-08 18:43:20|575.31|572.91|575.12|572.72|575.31|572.91|575.12|572.72|0
1636397020000|2021-11-08 18:43:40|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1636397030000|2021-11-08 18:43:50|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1636397040000|2021-11-08 18:44:00|574.94|572.54|574.84|572.44|574.94|572.54|574.84|572.44|0
1636397050000|2021-11-08 18:44:10|574.94|572.54|575.12|572.72|575.12|572.72|574.94|572.54|0
1636397060000|2021-11-08 18:44:20|575.31|572.91|575.49|573.09|575.49|573.09|575.31|572.91|0
1636397080000|2021-11-08 18:44:40|575.31|572.91|575.49|573.09|575.49|573.09|575.31|572.91|0
1636397090000|2021-11-08 18:44:50|575.67|573.27|575.67|573.27|575.67|573.27|575.49|573.09|0
1636397100000|2021-11-08 18:45:00|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1636397110000|2021-11-08 18:45:10|575.3|572.9|575.12|572.72|575.3|572.9|575.12|572.72|0
1636397120000|2021-11-08 18:45:20|574.57|572.17|574.94|572.54|574.94|572.54|574.57|572.17|0
1636397130000|2021-11-08 18:45:30|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1636397140000|2021-11-08 18:45:40|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1636397150000|2021-11-08 18:45:50|575.67|573.27|575.49|573.09|575.67|573.27|575.49|573.09|0
1636397160000|2021-11-08 18:46:00|575.67|573.27|575.49|573.09|575.67|573.27|575.49|573.09|0
1636397170000|2021-11-08 18:46:10|575.67|573.27|575.49|573.09|575.67|573.27|575.49|573.09|0
1636397180000|2021-11-08 18:46:20|575.67|573.27|575.86|573.46|575.86|573.46|575.67|573.27|0
1636397190000|2021-11-08 18:46:30|575.67|573.27|575.49|573.09|575.67|573.27|575.49|573.09|0
1636397200000|2021-11-08 18:46:40|575.67|573.27|575.67|573.27|575.67|573.27|575.49|573.09|0
1636397210000|2021-11-08 18:46:50|575.76|573.36|575.76|573.36|575.76|573.36|575.76|573.36|0
1636397220000|2021-11-08 18:47:00|575.86|573.46|575.67|573.27|575.86|573.46|575.67|573.27|0
1636397230000|2021-11-08 18:47:10|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636397240000|2021-11-08 18:47:20|575.67|573.27|575.86|573.46|575.86|573.46|575.67|573.27|0
1636397250000|2021-11-08 18:47:30|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636397260000|2021-11-08 18:47:40|576.22|573.82|576.04|573.64|576.22|573.82|576.04|573.64|0
1636397270000|2021-11-08 18:47:50|575.86|573.46|576.31|573.91|576.31|573.91|575.86|573.46|0
1636397280000|2021-11-08 18:48:00|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636397290000|2021-11-08 18:48:10|576.22|573.82|576.22|573.82|576.22|573.82|576.22|573.82|0
1636397300000|2021-11-08 18:48:20|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636397310000|2021-11-08 18:48:30|575.85|573.45|575.67|573.27|575.85|573.45|575.67|573.27|0
1636397320000|2021-11-08 18:48:40|575.49|573.09|575.67|573.27|575.67|573.27|575.49|573.09|0
1636397340000|2021-11-08 18:49:00|575.85|573.45|575.67|573.27|575.85|573.45|575.67|573.27|0
1636397350000|2021-11-08 18:49:10|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1636397360000|2021-11-08 18:49:20|575.76|573.36|575.67|573.27|575.76|573.36|575.67|573.27|0
1636397370000|2021-11-08 18:49:30|575.49|573.09|575.49|573.09|575.67|573.27|575.49|573.09|0
1636397380000|2021-11-08 18:49:40|575.67|573.27|575.67|573.27|575.67|573.27|575.57|573.17|0
1636397390000|2021-11-08 18:49:50|575.85|573.45|575.67|573.27|575.85|573.45|575.67|573.27|0
1636397400000|2021-11-08 18:50:00|575.49|573.09|575.85|573.45|575.85|573.45|575.49|573.09|0
1636397410000|2021-11-08 18:50:10|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1636397420000|2021-11-08 18:50:20|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1636397430000|2021-11-08 18:50:30|575.67|573.27|575.67|573.27|575.67|573.27|575.57|573.17|0
1636397440000|2021-11-08 18:50:40|575.85|573.45|575.67|573.27|575.85|573.45|575.67|573.27|0
1636397460000|2021-11-08 18:51:00|575.85|573.45|576.04|573.64|576.04|573.64|575.67|573.27|0
1636397490000|2021-11-08 18:51:30|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1636397500000|2021-11-08 18:51:40|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636397510000|2021-11-08 18:51:50|576.22|573.82|576.04|573.64|576.22|573.82|576.04|573.64|0
1636397530000|2021-11-08 18:52:10|575.85|573.45|575.85|573.45|576.04|573.64|575.85|573.45|0
1636397540000|2021-11-08 18:52:20|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636397560000|2021-11-08 18:52:40|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1636397570000|2021-11-08 18:52:50|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636397580000|2021-11-08 18:53:00|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1636397590000|2021-11-08 18:53:10|575.76|573.36|575.85|573.45|575.85|573.45|575.76|573.36|0
1636397600000|2021-11-08 18:53:20|576.04|573.64|575.85|573.45|576.04|573.64|575.85|573.45|0
1636397610000|2021-11-08 18:53:30|576.04|573.64|575.85|573.45|576.04|573.64|575.85|573.45|0
1636397630000|2021-11-08 18:53:50|575.94|573.54|575.85|573.45|576.04|573.64|575.85|573.45|0
1636397650000|2021-11-08 18:54:10|576.04|573.64|576.4|574|576.4|574|576.04|573.64|0
1636397660000|2021-11-08 18:54:20|576.22|573.82|576.22|573.82|576.22|573.82|576.22|573.82|0
1636397680000|2021-11-08 18:54:40|576.4|574|576.59|574.19|576.59|574.19|576.4|574|0
1636397690000|2021-11-08 18:54:50|576.4|574|576.4|574|576.4|574|576.4|574|0
1636397710000|2021-11-08 18:55:10|576.22|573.82|576.22|573.82|576.22|573.82|576.22|573.82|0
1636397720000|2021-11-08 18:55:20|576.4|574|576.4|574|576.4|574|576.4|574|0
1636397730000|2021-11-08 18:55:30|576.59|574.19|576.59|574.19|576.59|574.19|576.4|574|0
1636397740000|2021-11-08 18:55:40|576.77|574.37|576.59|574.19|576.77|574.37|576.59|574.19|0
1636397750000|2021-11-08 18:55:50|576.77|574.37|576.77|574.37|576.77|574.37|576.59|574.19|0
1636397760000|2021-11-08 18:56:00|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1636397780000|2021-11-08 18:56:20|576.77|574.37|576.77|574.37|576.96|574.56|576.77|574.37|0
1636397790000|2021-11-08 18:56:30|576.96|574.56|576.77|574.37|576.96|574.56|576.77|574.37|0
1636397800000|2021-11-08 18:56:40|576.96|574.56|576.77|574.37|576.96|574.56|576.77|574.37|0
1636397810000|2021-11-08 18:56:50|576.96|574.56|576.77|574.37|576.96|574.56|576.77|574.37|0
1636397830000|2021-11-08 18:57:10|576.95|574.55|576.77|574.37|576.95|574.55|576.77|574.37|0
1636397840000|2021-11-08 18:57:20|576.95|574.55|577.14|574.74|577.14|574.74|576.95|574.55|0
1636397860000|2021-11-08 18:57:40|576.95|574.55|576.95|574.55|576.95|574.55|576.95|574.55|0
1636397880000|2021-11-08 18:58:00|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1636397890000|2021-11-08 18:58:10|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1636397900000|2021-11-08 18:58:20|576.95|574.55|577.14|574.74|577.14|574.74|576.95|574.55|0
1636397910000|2021-11-08 18:58:30|576.95|574.55|576.95|574.55|577.14|574.74|576.95|574.55|0
1636397920000|2021-11-08 18:58:40|576.77|574.37|576.95|574.55|576.95|574.55|576.77|574.37|0
1636397930000|2021-11-08 18:58:50|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1636397950000|2021-11-08 18:59:10|576.77|574.37|576.59|574.19|576.77|574.37|576.59|574.19|0
1636397960000|2021-11-08 18:59:20|576.4|574|576.59|574.19|576.59|574.19|576.4|574|0
1636397970000|2021-11-08 18:59:30|576.4|574|576.49|574.09|576.49|574.09|576.4|574|0
1636397980000|2021-11-08 18:59:40|576.4|574|576.4|574|576.4|574|576.4|574|0
1636397990000|2021-11-08 18:59:50|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1636398000000|2021-11-08 19:00:00|576.4|574|576.59|574.19|576.59|574.19|576.4|574|0
1636398010000|2021-11-08 19:00:10|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1636398020000|2021-11-08 19:00:20|576.59|574.19|576.95|574.55|576.95|574.55|576.59|574.19|0
1636398030000|2021-11-08 19:00:30|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1636398040000|2021-11-08 19:00:40|577.04|574.64|577.14|574.74|577.14|574.74|577.04|574.64|0
1636398050000|2021-11-08 19:00:50|577.32|574.92|577.32|574.92|577.32|574.92|577.32|574.92|0
1636398060000|2021-11-08 19:01:00|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1636398070000|2021-11-08 19:01:10|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1636398080000|2021-11-08 19:01:20|577.32|574.92|577.51|575.11|577.51|575.11|577.32|574.92|0
1636398090000|2021-11-08 19:01:30|577.32|574.92|577.51|575.11|577.51|575.11|577.32|574.92|0
1636398110000|2021-11-08 19:01:50|577.69|575.29|577.51|575.11|577.69|575.29|577.51|575.11|0
1636398120000|2021-11-08 19:02:00|577.69|575.29|577.87|575.47|577.87|575.47|577.69|575.29|0
1636398130000|2021-11-08 19:02:10|578.06|575.66|578.06|575.66|578.06|575.66|578.06|575.66|0
1636398140000|2021-11-08 19:02:20|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1636398150000|2021-11-08 19:02:30|578.06|575.66|578.43|576.03|578.43|576.03|578.06|575.66|0
1636398160000|2021-11-08 19:02:40|578.24|575.84|578.43|576.03|578.43|576.03|578.24|575.84|0
1636398170000|2021-11-08 19:02:50|578.24|575.84|578.43|576.03|578.43|576.03|578.24|575.84|0
1636398180000|2021-11-08 19:03:00|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1636398210000|2021-11-08 19:03:30|578.43|576.03|578.43|576.03|578.43|576.03|578.24|575.84|0
1636398230000|2021-11-08 19:03:50|578.42|576.02|578.24|575.84|578.42|576.02|578.24|575.84|0
1636398240000|2021-11-08 19:04:00|578.42|576.02|578.42|576.02|578.42|576.02|578.42|576.02|0
1636398250000|2021-11-08 19:04:10|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1636398260000|2021-11-08 19:04:20|578.42|576.02|578.42|576.02|578.42|576.02|578.24|575.84|0
1636398270000|2021-11-08 19:04:30|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1636398300000|2021-11-08 19:05:00|578.06|575.66|578.06|575.66|578.24|575.84|578.06|575.66|0
1636398320000|2021-11-08 19:05:20|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1636398330000|2021-11-08 19:05:30|578.06|575.66|577.69|575.29|578.06|575.66|577.69|575.29|0
1636398350000|2021-11-08 19:05:50|577.87|575.47|577.87|575.47|577.87|575.47|577.69|575.29|0
1636398360000|2021-11-08 19:06:00|577.69|575.29|577.69|575.29|577.69|575.29|577.69|575.29|0
1636398370000|2021-11-08 19:06:10|577.5|575.1|577.69|575.29|577.69|575.29|577.5|575.1|0
1636398380000|2021-11-08 19:06:20|577.87|575.47|578.06|575.66|578.06|575.66|577.87|575.47|0
1636398390000|2021-11-08 19:06:30|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1636398410000|2021-11-08 19:06:50|578.42|576.02|578.42|576.02|578.42|576.02|578.42|576.02|0
1636398420000|2021-11-08 19:07:00|578.61|576.21|578.42|576.02|578.61|576.21|578.42|576.02|0
1636398440000|2021-11-08 19:07:20|578.51|576.11|578.51|576.11|578.51|576.11|578.51|576.11|0
1636398450000|2021-11-08 19:07:30|578.61|576.21|578.61|576.21|578.79|576.39|578.61|576.21|0
1636398460000|2021-11-08 19:07:40|578.79|576.39|578.79|576.39|578.79|576.39|578.79|576.39|0
1636398490000|2021-11-08 19:08:10|578.61|576.21|578.79|576.39|578.79|576.39|578.61|576.21|0
1636398500000|2021-11-08 19:08:20|578.98|576.58|578.98|576.58|578.98|576.58|578.98|576.58|0
1636398510000|2021-11-08 19:08:30|578.79|576.39|578.79|576.39|578.79|576.39|578.79|576.39|0
1636398520000|2021-11-08 19:08:40|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1636398540000|2021-11-08 19:09:00|578.79|576.39|578.79|576.39|578.79|576.39|578.79|576.39|0
1636398550000|2021-11-08 19:09:10|578.98|576.58|578.79|576.39|578.98|576.58|578.79|576.39|0
1636398580000|2021-11-08 19:09:40|578.61|576.21|578.79|576.39|578.79|576.39|578.61|576.21|0
1636398590000|2021-11-08 19:09:50|578.61|576.21|578.42|576.02|578.61|576.21|578.42|576.02|0
1636398600000|2021-11-08 19:10:00|578.61|576.21|578.42|576.02|578.61|576.21|578.42|576.02|0
1636398610000|2021-11-08 19:10:10|578.24|575.84|578.24|575.84|578.42|576.02|578.24|575.84|0
1636398620000|2021-11-08 19:10:20|578.05|575.65|577.87|575.47|578.05|575.65|577.87|575.47|0
1636398630000|2021-11-08 19:10:30|578.05|575.65|578.05|575.65|578.05|575.65|578.05|575.65|0
1636398640000|2021-11-08 19:10:40|577.87|575.47|578.05|575.65|578.05|575.65|577.87|575.47|0
1636398660000|2021-11-08 19:11:00|577.87|575.47|577.87|575.47|577.87|575.47|577.69|575.29|0
1636398670000|2021-11-08 19:11:10|577.69|575.29|577.87|575.47|577.87|575.47|577.69|575.29|0
1636398680000|2021-11-08 19:11:20|577.69|575.29|577.69|575.29|577.69|575.29|577.69|575.29|0
1636398690000|2021-11-08 19:11:30|577.87|575.47|577.68|575.28|577.87|575.47|577.68|575.28|0
1636398710000|2021-11-08 19:11:50|577.5|575.1|577.87|575.47|577.87|575.47|577.5|575.1|0
1636398720000|2021-11-08 19:12:00|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1636398730000|2021-11-08 19:12:10|577.5|575.1|577.5|575.1|577.68|575.28|577.5|575.1|0
1636398760000|2021-11-08 19:12:40|577.32|574.92|577.32|574.92|577.32|574.92|577.32|574.92|0
1636398770000|2021-11-08 19:12:50|577.5|575.1|577.5|575.1|577.5|575.1|577.5|575.1|0
1636398790000|2021-11-08 19:13:10|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1636398810000|2021-11-08 19:13:30|577.5|575.1|577.32|574.92|577.5|575.1|577.32|574.92|0
1636398820000|2021-11-08 19:13:40|577.5|575.1|577.5|575.1|577.5|575.1|577.5|575.1|0
1636398830000|2021-11-08 19:13:50|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1636398850000|2021-11-08 19:14:10|577.87|575.47|577.68|575.28|577.87|575.47|577.68|575.28|0
1636398870000|2021-11-08 19:14:30|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1636398880000|2021-11-08 19:14:40|577.68|575.28|577.5|575.1|577.68|575.28|577.5|575.1|0
1636398900000|2021-11-08 19:15:00|577.68|575.28|577.68|575.28|577.68|575.28|577.5|575.1|0
1636398910000|2021-11-08 19:15:10|577.5|575.1|577.5|575.1|577.5|575.1|577.5|575.1|0
1636398920000|2021-11-08 19:15:20|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1636398930000|2021-11-08 19:15:30|577.87|575.47|578.05|575.65|578.05|575.65|577.87|575.47|0
1636398940000|2021-11-08 19:15:40|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1636398950000|2021-11-08 19:15:50|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1636398960000|2021-11-08 19:16:00|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1636398970000|2021-11-08 19:16:10|577.68|575.28|578.05|575.65|578.05|575.65|577.68|575.28|0
1636398980000|2021-11-08 19:16:20|578.42|576.02|578.6|576.2|578.6|576.2|578.42|576.02|0
1636398990000|2021-11-08 19:16:30|578.69|576.29|578.79|576.39|578.79|576.39|578.69|576.29|0
1636399000000|2021-11-08 19:16:40|578.97|576.57|578.79|576.39|578.97|576.57|578.79|576.39|0
1636399010000|2021-11-08 19:16:50|578.69|576.29|578.6|576.2|578.79|576.39|578.6|576.2|0
1636399020000|2021-11-08 19:17:00|578.69|576.29|578.42|576.02|578.69|576.29|578.42|576.02|0
1636399030000|2021-11-08 19:17:10|578.6|576.2|578.79|576.39|578.79|576.39|578.6|576.2|0
1636399040000|2021-11-08 19:17:20|578.97|576.57|579.16|576.76|579.16|576.76|578.97|576.57|0
1636399050000|2021-11-08 19:17:30|579.34|576.94|579.16|576.76|579.34|576.94|579.16|576.76|0
1636399060000|2021-11-08 19:17:40|579.34|576.94|579.34|576.94|579.34|576.94|579.34|576.94|0
1636399070000|2021-11-08 19:17:50|579.16|576.76|579.34|576.94|579.34|576.94|579.16|576.76|0
1636399080000|2021-11-08 19:18:00|579.16|576.76|579.52|577.12|579.52|577.12|579.16|576.76|0
1636399090000|2021-11-08 19:18:10|579.34|576.94|579.34|576.94|579.52|577.12|579.34|576.94|0
1636399100000|2021-11-08 19:18:20|579.16|576.76|578.97|576.57|579.16|576.76|578.97|576.57|0
1636399110000|2021-11-08 19:18:30|579.34|576.94|579.34|576.94|579.34|576.94|579.16|576.76|0
1636399120000|2021-11-08 19:18:40|579.16|576.76|579.16|576.76|579.16|576.76|579.16|576.76|0
1636399130000|2021-11-08 19:18:50|579.34|576.94|578.97|576.57|579.34|576.94|578.97|576.57|0
1636399140000|2021-11-08 19:19:00|579.16|576.76|578.79|576.39|579.16|576.76|578.79|576.39|0
1636399150000|2021-11-08 19:19:10|578.97|576.57|578.79|576.39|578.97|576.57|578.79|576.39|0
1636399160000|2021-11-08 19:19:20|578.97|576.57|578.97|576.57|578.97|576.57|578.79|576.39|0
1636399170000|2021-11-08 19:19:30|578.79|576.39|578.79|576.39|578.97|576.57|578.79|576.39|0
1636399180000|2021-11-08 19:19:40|578.97|576.57|578.79|576.39|578.97|576.57|578.79|576.39|0
1636399190000|2021-11-08 19:19:50|578.97|576.57|578.79|576.39|578.97|576.57|578.79|576.39|0
1636399200000|2021-11-08 19:20:00|579.16|576.76|578.6|576.2|579.16|576.76|578.6|576.2|0
1636399210000|2021-11-08 19:20:10|578.42|576.02|578.42|576.02|578.42|576.02|578.42|576.02|0
1636399220000|2021-11-08 19:20:20|578.23|575.83|578.05|575.65|578.23|575.83|578.05|575.65|0
1636399230000|2021-11-08 19:20:30|578.23|575.83|578.42|576.02|578.42|576.02|578.23|575.83|0
1636399240000|2021-11-08 19:20:40|578.23|575.83|577.87|575.47|578.23|575.83|577.87|575.47|0
1636399250000|2021-11-08 19:20:50|578.05|575.65|577.87|575.47|578.05|575.65|577.87|575.47|0
1636399260000|2021-11-08 19:21:00|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1636399280000|2021-11-08 19:21:20|577.59|575.19|577.5|575.1|577.59|575.19|577.5|575.1|0
1636399300000|2021-11-08 19:21:40|577.4|575|577.31|574.91|577.4|575|577.31|574.91|0
1636399310000|2021-11-08 19:21:50|577.13|574.73|577.13|574.73|577.13|574.73|576.94|574.54|0
1636399320000|2021-11-08 19:22:00|576.94|574.54|576.76|574.36|576.94|574.54|576.76|574.36|0
1636399330000|2021-11-08 19:22:10|576.94|574.54|576.94|574.54|576.94|574.54|576.76|574.36|0
1636399340000|2021-11-08 19:22:20|576.76|574.36|576.94|574.54|576.94|574.54|576.76|574.36|0
1636399350000|2021-11-08 19:22:30|576.76|574.36|576.21|573.81|576.76|574.36|576.21|573.81|0
1636399370000|2021-11-08 19:22:50|576.39|573.99|576.39|573.99|576.58|574.18|576.39|573.99|0
1636399380000|2021-11-08 19:23:00|576.21|573.81|576.39|573.99|576.39|573.99|576.21|573.81|0
1636399390000|2021-11-08 19:23:10|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1636399400000|2021-11-08 19:23:20|576.39|573.99|576.76|574.36|576.76|574.36|576.39|573.99|0
1636399410000|2021-11-08 19:23:30|576.94|574.54|576.94|574.54|576.94|574.54|576.94|574.54|0
1636399420000|2021-11-08 19:23:40|576.76|574.36|576.94|574.54|576.94|574.54|576.76|574.36|0
1636399430000|2021-11-08 19:23:50|576.76|574.36|576.76|574.36|576.94|574.54|576.76|574.36|0
1636399440000|2021-11-08 19:24:00|576.58|574.18|576.76|574.36|576.76|574.36|576.58|574.18|0
1636399450000|2021-11-08 19:24:10|576.94|574.54|576.94|574.54|576.94|574.54|576.76|574.36|0
1636399470000|2021-11-08 19:24:30|577.13|574.73|576.94|574.54|577.13|574.73|576.94|574.54|0
1636399480000|2021-11-08 19:24:40|577.13|574.73|576.94|574.54|577.13|574.73|576.94|574.54|0
1636399500000|2021-11-08 19:25:00|576.85|574.45|576.57|574.17|576.85|574.45|576.57|574.17|0
1636399510000|2021-11-08 19:25:10|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1636399520000|2021-11-08 19:25:20|576.21|573.81|576.39|573.99|576.39|573.99|576.21|573.81|0
1636399530000|2021-11-08 19:25:30|576.21|573.81|576.39|573.99|576.39|573.99|576.21|573.81|0
1636399540000|2021-11-08 19:25:40|576.02|573.62|575.84|573.44|576.02|573.62|575.84|573.44|0
1636399550000|2021-11-08 19:25:50|575.66|573.26|575.84|573.44|575.84|573.44|575.66|573.26|0
1636399560000|2021-11-08 19:26:00|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1636399570000|2021-11-08 19:26:10|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1636399580000|2021-11-08 19:26:20|576.02|573.62|575.84|573.44|576.02|573.62|575.84|573.44|0
1636399590000|2021-11-08 19:26:30|576.02|573.62|576.02|573.62|576.02|573.62|575.84|573.44|0
1636399600000|2021-11-08 19:26:40|575.74|573.34|575.84|573.44|575.84|573.44|575.74|573.34|0
1636399620000|2021-11-08 19:27:00|576.02|573.62|576.21|573.81|576.21|573.81|576.02|573.62|0
1636399630000|2021-11-08 19:27:10|576.02|573.62|575.84|573.44|576.02|573.62|575.84|573.44|0
1636399640000|2021-11-08 19:27:20|576.02|573.62|575.84|573.44|576.02|573.62|575.84|573.44|0
1636399650000|2021-11-08 19:27:30|576.02|573.62|575.84|573.44|576.02|573.62|575.84|573.44|0
1636399660000|2021-11-08 19:27:40|576.02|573.62|576.02|573.62|576.02|573.62|576.02|573.62|0
1636399680000|2021-11-08 19:28:00|575.84|573.44|576.21|573.81|576.21|573.81|575.84|573.44|0
1636399690000|2021-11-08 19:28:10|576.57|574.17|576.39|573.99|576.57|574.17|576.39|573.99|0
1636399700000|2021-11-08 19:28:20|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636399710000|2021-11-08 19:28:30|576.39|573.99|576.57|574.17|576.57|574.17|576.39|573.99|0
1636399730000|2021-11-08 19:28:50|576.76|574.36|576.39|573.99|576.76|574.36|576.39|573.99|0
1636399740000|2021-11-08 19:29:00|576.57|574.17|576.21|573.81|576.57|574.17|576.21|573.81|0
1636399750000|2021-11-08 19:29:10|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1636399760000|2021-11-08 19:29:20|576.21|573.81|576.21|573.81|576.21|573.81|576.21|573.81|0
1636399770000|2021-11-08 19:29:30|576.02|573.62|576.21|573.81|576.21|573.81|576.02|573.62|0
1636399780000|2021-11-08 19:29:40|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1636399790000|2021-11-08 19:29:50|576.21|573.81|575.93|573.53|576.21|573.81|575.93|573.53|0
1636399800000|2021-11-08 19:30:00|576.02|573.62|576.2|573.8|576.2|573.8|575.84|573.44|0
1636399810000|2021-11-08 19:30:10|576.02|573.62|576.02|573.62|576.2|573.8|576.02|573.62|0
1636399820000|2021-11-08 19:30:20|576.2|573.8|576.76|574.36|576.76|574.36|576.2|573.8|0
1636399830000|2021-11-08 19:30:30|576.57|574.17|576.57|574.17|576.57|574.17|576.57|574.17|0
1636399840000|2021-11-08 19:30:40|576.76|574.36|576.76|574.36|576.76|574.36|576.76|574.36|0
1636399850000|2021-11-08 19:30:50|576.57|574.17|576.76|574.36|576.76|574.36|576.57|574.17|0
1636399860000|2021-11-08 19:31:00|576.94|574.54|576.94|574.54|576.94|574.54|576.76|574.36|0
1636399870000|2021-11-08 19:31:10|577.12|574.72|577.31|574.91|577.31|574.91|577.12|574.72|0
1636399890000|2021-11-08 19:31:30|577.49|575.09|577.49|575.09|577.49|575.09|577.31|574.91|0
1636399900000|2021-11-08 19:31:40|577.68|575.28|577.49|575.09|577.68|575.28|577.49|575.09|0
1636399910000|2021-11-08 19:31:50|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1636399920000|2021-11-08 19:32:00|577.58|575.18|577.68|575.28|577.68|575.28|577.58|575.18|0
1636399930000|2021-11-08 19:32:10|577.86|575.46|577.68|575.28|577.86|575.46|577.68|575.28|0
1636399950000|2021-11-08 19:32:30|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1636399960000|2021-11-08 19:32:40|578.04|575.64|577.86|575.46|578.04|575.64|577.86|575.46|0
1636399970000|2021-11-08 19:32:50|578.04|575.64|578.04|575.64|578.23|575.83|578.04|575.64|0
1636399980000|2021-11-08 19:33:00|578.23|575.83|578.23|575.83|578.23|575.83|578.04|575.64|0
1636399990000|2021-11-08 19:33:10|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1636400000000|2021-11-08 19:33:20|578.23|575.83|578.41|576.01|578.41|576.01|578.23|575.83|0
1636400020000|2021-11-08 19:33:40|578.6|576.2|578.23|575.83|578.6|576.2|578.23|575.83|0
1636400030000|2021-11-08 19:33:50|578.41|576.01|578.04|575.64|578.41|576.01|578.04|575.64|0
1636400040000|2021-11-08 19:34:00|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1636400050000|2021-11-08 19:34:10|578.04|575.64|577.68|575.28|578.04|575.64|577.68|575.28|0
1636400060000|2021-11-08 19:34:20|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1636400070000|2021-11-08 19:34:30|577.68|575.28|577.49|575.09|577.68|575.28|577.49|575.09|0
1636400080000|2021-11-08 19:34:40|577.68|575.28|577.49|575.09|577.68|575.28|577.49|575.09|0
1636400090000|2021-11-08 19:34:50|577.31|574.91|577.68|575.28|577.68|575.28|577.31|574.91|0
1636400100000|2021-11-08 19:35:00|577.49|575.09|577.49|575.09|577.58|575.18|577.49|575.09|0
1636400110000|2021-11-08 19:35:10|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1636400120000|2021-11-08 19:35:20|577.49|575.09|577.31|574.91|577.49|575.09|577.31|574.91|0
1636400130000|2021-11-08 19:35:30|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1636400150000|2021-11-08 19:35:50|576.94|574.54|576.94|574.54|577.12|574.72|576.94|574.54|0
1636400160000|2021-11-08 19:36:00|577.12|574.72|576.94|574.54|577.12|574.72|576.94|574.54|0
1636400170000|2021-11-08 19:36:10|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1636400180000|2021-11-08 19:36:20|576.94|574.54|576.94|574.54|576.94|574.54|576.94|574.54|0
1636400190000|2021-11-08 19:36:30|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1636400200000|2021-11-08 19:36:40|576.94|574.54|576.94|574.54|576.94|574.54|576.94|574.54|0
1636400210000|2021-11-08 19:36:50|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1636400220000|2021-11-08 19:37:00|576.94|574.54|576.94|574.54|576.94|574.54|576.94|574.54|0
1636400240000|2021-11-08 19:37:20|577.12|574.72|576.94|574.54|577.12|574.72|576.94|574.54|0
1636400280000|2021-11-08 19:38:00|577.12|574.72|577.31|574.91|577.31|574.91|577.12|574.72|0
1636400300000|2021-11-08 19:38:20|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1636400310000|2021-11-08 19:38:30|577.31|574.91|577.31|574.91|577.31|574.91|577.12|574.72|0
1636400340000|2021-11-08 19:39:00|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1636400350000|2021-11-08 19:39:10|577.31|574.91|577.3|574.9|577.31|574.91|577.3|574.9|0
1636400360000|2021-11-08 19:39:20|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1636400370000|2021-11-08 19:39:30|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1636400380000|2021-11-08 19:39:40|577.49|575.09|577.67|575.27|577.67|575.27|577.49|575.09|0
1636400410000|2021-11-08 19:40:10|577.86|575.46|578.04|575.64|578.04|575.64|577.86|575.46|0
1636400420000|2021-11-08 19:40:20|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1636400430000|2021-11-08 19:40:30|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1636400440000|2021-11-08 19:40:40|578.23|575.83|578.04|575.64|578.23|575.83|578.04|575.64|0
1636400450000|2021-11-08 19:40:50|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1636400460000|2021-11-08 19:41:00|577.67|575.27|577.67|575.27|577.67|575.27|577.49|575.09|0
1636400470000|2021-11-08 19:41:10|577.49|575.09|577.49|575.09|577.67|575.27|577.49|575.09|0
1636400480000|2021-11-08 19:41:20|577.67|575.27|577.86|575.46|577.86|575.46|577.67|575.27|0
1636400490000|2021-11-08 19:41:30|577.67|575.27|577.49|575.09|577.67|575.27|577.49|575.09|0
1636400500000|2021-11-08 19:41:40|577.67|575.27|577.49|575.09|577.67|575.27|577.49|575.09|0
1636400520000|2021-11-08 19:42:00|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1636400530000|2021-11-08 19:42:10|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1636400580000|2021-11-08 19:43:00|577.67|575.27|577.86|575.46|577.86|575.46|577.67|575.27|0
1636400590000|2021-11-08 19:43:10|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1636400600000|2021-11-08 19:43:20|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1636400650000|2021-11-08 19:44:10|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1636400660000|2021-11-08 19:44:20|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1636400670000|2021-11-08 19:44:30|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1636400680000|2021-11-08 19:44:40|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1636400690000|2021-11-08 19:44:50|578.41|576.01|578.59|576.19|578.59|576.19|578.41|576.01|0
1636400700000|2021-11-08 19:45:00|578.41|576.01|578.41|576.01|578.41|576.01|578.22|575.82|0
1636400710000|2021-11-08 19:45:10|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1636400720000|2021-11-08 19:45:20|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1636400730000|2021-11-08 19:45:30|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1636400750000|2021-11-08 19:45:50|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1636400760000|2021-11-08 19:46:00|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1636400780000|2021-11-08 19:46:20|578.59|576.19|578.59|576.19|578.59|576.19|578.41|576.01|0
1636400790000|2021-11-08 19:46:30|578.78|576.38|578.78|576.38|578.78|576.38|578.78|576.38|0
1636400800000|2021-11-08 19:46:40|578.96|576.56|578.78|576.38|578.96|576.56|578.78|576.38|0
1636400810000|2021-11-08 19:46:50|578.96|576.56|578.96|576.56|578.96|576.56|578.96|576.56|0
1636400820000|2021-11-08 19:47:00|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1636400830000|2021-11-08 19:47:10|578.96|576.56|578.96|576.56|578.96|576.56|578.96|576.56|0
1636400860000|2021-11-08 19:47:40|578.77|576.37|578.59|576.19|578.77|576.37|578.59|576.19|0
1636400870000|2021-11-08 19:47:50|578.77|576.37|578.59|576.19|578.77|576.37|578.59|576.19|0
1636400890000|2021-11-08 19:48:10|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1636400900000|2021-11-08 19:48:20|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1636400910000|2021-11-08 19:48:30|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1636400930000|2021-11-08 19:48:50|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1636400940000|2021-11-08 19:49:00|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1636400970000|2021-11-08 19:49:30|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1636400980000|2021-11-08 19:49:40|578.41|576.01|578.59|576.19|578.59|576.19|578.41|576.01|0
1636400990000|2021-11-08 19:49:50|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1636401000000|2021-11-08 19:50:00|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1636401010000|2021-11-08 19:50:10|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1636401040000|2021-11-08 19:50:40|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1636401050000|2021-11-08 19:50:50|578.77|576.37|578.59|576.19|578.77|576.37|578.59|576.19|0
1636401060000|2021-11-08 19:51:00|578.4|576|578.4|576|578.4|576|578.4|576|0
1636401070000|2021-11-08 19:51:10|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1636401080000|2021-11-08 19:51:20|578.4|576|578.4|576|578.4|576|578.4|576|0
1636401090000|2021-11-08 19:51:30|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1636401100000|2021-11-08 19:51:40|578.4|576|578.31|575.91|578.4|576|578.22|575.82|0
1636401110000|2021-11-08 19:51:50|578.22|575.82|578.4|576|578.4|576|578.22|575.82|0
1636401130000|2021-11-08 19:52:10|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1636401140000|2021-11-08 19:52:20|578.4|576|578.4|576|578.4|576|578.4|576|0
1636401160000|2021-11-08 19:52:40|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1636401170000|2021-11-08 19:52:50|578.4|576|578.4|576|578.4|576|578.4|576|0
1636401180000|2021-11-08 19:53:00|578.22|575.82|578.4|576|578.4|576|578.22|575.82|0
1636401220000|2021-11-08 19:53:40|578.59|576.19|578.4|576|578.59|576.19|578.4|576|0
1636401230000|2021-11-08 19:53:50|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1636401240000|2021-11-08 19:54:00|578.4|576|578.4|576|578.59|576.19|578.4|576|0
1636401250000|2021-11-08 19:54:10|578.59|576.19|578.4|576|578.59|576.19|578.4|576|0
1636401260000|2021-11-08 19:54:20|578.59|576.19|578.4|576|578.59|576.19|578.4|576|0
1636401280000|2021-11-08 19:54:40|578.22|575.82|578.03|575.63|578.22|575.82|578.03|575.63|0
1636401290000|2021-11-08 19:54:50|577.85|575.45|577.67|575.27|577.85|575.45|577.67|575.27|0
1636401300000|2021-11-08 19:55:00|577.85|575.45|577.85|575.45|577.85|575.45|577.67|575.27|0
1636401320000|2021-11-08 19:55:20|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1636401330000|2021-11-08 19:55:30|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1636401350000|2021-11-08 19:55:50|578.03|575.63|578.22|575.82|578.22|575.82|578.03|575.63|0
1636401360000|2021-11-08 19:56:00|578.4|576|578.77|576.37|578.77|576.37|578.4|576|0
1636401380000|2021-11-08 19:56:20|579.14|576.74|579.51|577.11|579.51|577.11|579.14|576.74|0
1636401390000|2021-11-08 19:56:30|579.32|576.92|579.51|577.11|579.51|577.11|579.32|576.92|0
1636401400000|2021-11-08 19:56:40|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1636401420000|2021-11-08 19:57:00|579.14|576.74|579.32|576.92|579.32|576.92|579.14|576.74|0
1636401430000|2021-11-08 19:57:10|579.51|577.11|579.32|576.92|579.51|577.11|579.32|576.92|0
1636401450000|2021-11-08 19:57:30|579.14|576.74|579.04|576.64|579.14|576.74|579.04|576.64|0
1636401460000|2021-11-08 19:57:40|579.14|576.74|579.14|576.74|579.32|576.92|579.14|576.74|0
1636401470000|2021-11-08 19:57:50|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1636401500000|2021-11-08 19:58:20|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1636401510000|2021-11-08 19:58:30|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1636401520000|2021-11-08 19:58:40|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1636401550000|2021-11-08 19:59:10|579.69|577.29|579.69|577.29|579.69|577.29|579.69|577.29|0
1636401560000|2021-11-08 19:59:20|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1636401590000|2021-11-08 19:59:50|579.69|577.29|579.69|577.29|579.69|577.29|579.69|577.29|0
1636401600000|2021-11-08 20:00:00|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1636401630000|2021-11-08 20:00:30|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1636401640000|2021-11-08 20:00:40|579.51|577.11|579.51|577.11|579.51|577.11|579.32|576.92|0
1636401650000|2021-11-08 20:00:50|579.69|577.29|579.51|577.11|579.69|577.29|579.51|577.11|0
1636401660000|2021-11-08 20:01:00|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1636401670000|2021-11-08 20:01:10|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1636401680000|2021-11-08 20:01:20|579.32|576.92|579.32|576.92|579.32|576.92|579.14|576.74|0
1636401690000|2021-11-08 20:01:30|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1636401700000|2021-11-08 20:01:40|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1636401710000|2021-11-08 20:01:50|579.14|576.74|578.95|576.55|579.14|576.74|578.95|576.55|0
1636401720000|2021-11-08 20:02:00|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1636401730000|2021-11-08 20:02:10|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1636401740000|2021-11-08 20:02:20|579.14|576.74|578.95|576.55|579.14|576.74|578.95|576.55|0
1636401780000|2021-11-08 20:03:00|578.77|576.37|578.77|576.37|578.95|576.55|578.77|576.37|0
1636401800000|2021-11-08 20:03:20|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1636401810000|2021-11-08 20:03:30|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1636401820000|2021-11-08 20:03:40|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1636401830000|2021-11-08 20:03:50|578.4|576|578.58|576.18|578.58|576.18|578.4|576|0
1636401840000|2021-11-08 20:04:00|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1636401850000|2021-11-08 20:04:10|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1636401860000|2021-11-08 20:04:20|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1636401870000|2021-11-08 20:04:30|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1636401880000|2021-11-08 20:04:40|579.14|576.74|579.32|576.92|579.32|576.92|579.14|576.74|0
1636401890000|2021-11-08 20:04:50|579.5|577.1|579.32|576.92|579.5|577.1|579.32|576.92|0
1636401900000|2021-11-08 20:05:00|579.5|577.1|579.5|577.1|579.5|577.1|579.32|576.92|0
1636401910000|2021-11-08 20:05:10|579.32|576.92|579.5|577.1|579.5|577.1|579.32|576.92|0
1636401920000|2021-11-08 20:05:20|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1636401930000|2021-11-08 20:05:30|579.5|577.1|579.69|577.29|579.69|577.29|579.5|577.1|0
1636401940000|2021-11-08 20:05:40|579.5|577.1|579.5|577.1|579.5|577.1|579.5|577.1|0
1636401950000|2021-11-08 20:05:50|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1636401960000|2021-11-08 20:06:00|579.5|577.1|580.86|578.46|580.86|578.46|579.5|577.1|0
1636401970000|2021-11-08 20:06:10|580.67|578.27|580.67|578.27|580.67|578.27|580.67|578.27|0
1636401980000|2021-11-08 20:06:20|580.49|578.09|580.31|577.91|580.49|578.09|580.31|577.91|0
1636401990000|2021-11-08 20:06:30|580.49|578.09|580.49|578.09|580.49|578.09|580.31|577.91|0
1636402000000|2021-11-08 20:06:40|580.58|578.18|580.49|578.09|580.58|578.18|580.49|578.09|0
1636402010000|2021-11-08 20:06:50|580.67|578.27|580.49|578.09|580.67|578.27|580.49|578.09|0
1636402020000|2021-11-08 20:07:00|580.67|578.27|580.67|578.27|580.67|578.27|580.67|578.27|0
1636402030000|2021-11-08 20:07:10|580.86|578.46|580.76|578.36|580.86|578.46|580.76|578.36|0
1636402040000|2021-11-08 20:07:20|580.67|578.27|580.67|578.27|580.67|578.27|580.67|578.27|0
1636402060000|2021-11-08 20:07:40|580.49|578.09|580.49|578.09|580.49|578.09|580.49|578.09|0
1636402070000|2021-11-08 20:07:50|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1636402080000|2021-11-08 20:08:00|580.12|577.72|579.75|577.35|580.12|577.72|579.75|577.35|0
1636402090000|2021-11-08 20:08:10|579.57|577.17|579.57|577.17|579.66|577.26|579.57|577.17|0
1636402100000|2021-11-08 20:08:20|579.38|576.98|579.2|576.8|579.38|576.98|579.2|576.8|0
1636402110000|2021-11-08 20:08:30|579.11|576.71|579.02|576.62|579.2|576.8|579.02|576.62|0
1636402120000|2021-11-08 20:08:40|579.2|576.8|579.02|576.62|579.2|576.8|579.02|576.62|0
1636402130000|2021-11-08 20:08:50|578.83|576.43|578.83|576.43|579.02|576.62|578.83|576.43|0
1636402140000|2021-11-08 20:09:00|579.02|576.62|577.19|574.79|579.38|576.98|577.01|574.61|0
1636402150000|2021-11-08 20:09:10|577.38|574.98|577.56|575.16|577.56|575.16|577.38|574.98|0
1636402160000|2021-11-08 20:09:20|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1636402170000|2021-11-08 20:09:30|577.56|575.16|577.93|575.53|577.93|575.53|577.56|575.16|0
1636402180000|2021-11-08 20:09:40|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1636402200000|2021-11-08 20:10:00|577.65|575.25|577.74|575.34|577.74|575.34|577.65|575.25|0
1636402210000|2021-11-08 20:10:10|577.93|575.53|577.93|575.53|577.93|575.53|577.93|575.53|0
1636402220000|2021-11-08 20:10:20|577.74|575.34|577.56|575.16|577.93|575.53|577.56|575.16|0
1636402230000|2021-11-08 20:10:30|577.74|575.34|577.74|575.34|577.74|575.34|577.56|575.16|0
1636402240000|2021-11-08 20:10:40|577.56|575.16|577.38|574.98|577.56|575.16|577.38|574.98|0
1636402250000|2021-11-08 20:10:50|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1636402260000|2021-11-08 20:11:00|577.01|574.61|577.01|574.61|577.19|574.79|577.01|574.61|0
1636402270000|2021-11-08 20:11:10|576.82|574.42|576.64|574.24|576.82|574.42|576.64|574.24|0
1636402280000|2021-11-08 20:11:20|576.82|574.42|576.82|574.42|576.91|574.51|576.82|574.42|0
1636402290000|2021-11-08 20:11:30|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636402300000|2021-11-08 20:11:40|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1636402310000|2021-11-08 20:11:50|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1636402320000|2021-11-08 20:12:00|577.01|574.61|576.82|574.42|577.01|574.61|576.82|574.42|0
1636402330000|2021-11-08 20:12:10|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636402340000|2021-11-08 20:12:20|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636402350000|2021-11-08 20:12:30|576.64|574.24|576.27|573.87|576.64|574.24|576.27|573.87|0
1636402360000|2021-11-08 20:12:40|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1636402370000|2021-11-08 20:12:50|576.27|573.87|576.27|573.87|576.45|574.05|576.27|573.87|0
1636402380000|2021-11-08 20:13:00|576.45|574.05|576.45|574.05|576.64|574.24|576.45|574.05|0
1636402390000|2021-11-08 20:13:10|576.64|574.24|576.45|574.05|576.82|574.42|576.45|574.05|0
1636402400000|2021-11-08 20:13:20|576.64|574.24|576.45|574.05|576.64|574.24|576.45|574.05|0
1636402410000|2021-11-08 20:13:30|576.27|573.87|576.45|574.05|576.45|574.05|576.27|573.87|0
1636402430000|2021-11-08 20:13:50|576.64|574.24|576.45|574.05|576.64|574.24|576.27|573.87|0
1636402440000|2021-11-08 20:14:00|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1636402450000|2021-11-08 20:14:10|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1636402460000|2021-11-08 20:14:20|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636402470000|2021-11-08 20:14:30|576.64|574.24|577|574.6|577.19|574.79|576.64|574.24|0
1636402480000|2021-11-08 20:14:40|577.19|574.79|577.56|575.16|577.56|575.16|577.19|574.79|0
1636402490000|2021-11-08 20:14:50|577.37|574.97|577.37|574.97|577.56|575.16|577.37|574.97|0
1636402500000|2021-11-08 20:15:00|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1636402510000|2021-11-08 20:15:10|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1636402520000|2021-11-08 20:15:20|577.56|575.16|577.37|574.97|577.56|575.16|577.37|574.97|0
1636402530000|2021-11-08 20:15:30|577.46|575.06|577.37|574.97|577.46|575.06|577.37|574.97|0
1636402540000|2021-11-08 20:15:40|577.56|575.16|577.74|575.34|577.74|575.34|577.56|575.16|0
1636402550000|2021-11-08 20:15:50|577.56|575.16|577.37|574.97|577.56|575.16|577.37|574.97|0
1636402560000|2021-11-08 20:16:00|577.19|574.79|577.19|574.79|577.37|574.97|577.19|574.79|0
1636402570000|2021-11-08 20:16:10|577.37|574.97|577.37|574.97|577.37|574.97|577.19|574.79|0
1636402580000|2021-11-08 20:16:20|577.28|574.88|576.82|574.42|577.28|574.88|576.82|574.42|0
1636402590000|2021-11-08 20:16:30|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636402600000|2021-11-08 20:16:40|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1636402610000|2021-11-08 20:16:50|577|574.6|577|574.6|577|574.6|577|574.6|0
1636402620000|2021-11-08 20:17:00|577.19|574.79|577.28|574.88|577.28|574.88|577.19|574.79|0
1636402630000|2021-11-08 20:17:10|577.37|574.97|577.19|574.79|577.37|574.97|577.19|574.79|0
1636402650000|2021-11-08 20:17:30|577.37|574.97|577.19|574.79|577.37|574.97|577.19|574.79|0
1636402670000|2021-11-08 20:17:50|577.28|574.88|577.37|574.97|577.37|574.97|577.28|574.88|0
1636402680000|2021-11-08 20:18:00|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1636402690000|2021-11-08 20:18:10|577.37|574.97|577.19|574.79|577.37|574.97|577.19|574.79|0
1636402700000|2021-11-08 20:18:20|577.37|574.97|577.56|575.16|577.56|575.16|577.37|574.97|0
1636402730000|2021-11-08 20:18:50|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1636402740000|2021-11-08 20:19:00|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1636402750000|2021-11-08 20:19:10|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1636402760000|2021-11-08 20:19:20|577.19|574.79|577.19|574.79|577.19|574.79|577|574.6|0
1636402770000|2021-11-08 20:19:30|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1636402780000|2021-11-08 20:19:40|577.19|574.79|577.19|574.79|577.37|574.97|577.19|574.79|0
1636402790000|2021-11-08 20:19:50|577.37|574.97|577.19|574.79|577.37|574.97|577.19|574.79|0
1636402800000|2021-11-08 20:20:00|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1636402810000|2021-11-08 20:20:10|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1636402820000|2021-11-08 20:20:20|577.56|575.16|577.74|575.34|577.74|575.34|577.56|575.16|0
1636402830000|2021-11-08 20:20:30|577.92|575.52|577.92|575.52|577.92|575.52|577.74|575.34|0
1636402850000|2021-11-08 20:20:50|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1636402860000|2021-11-08 20:21:00|578.29|575.89|578.29|575.89|578.48|576.08|578.29|575.89|0
1636402870000|2021-11-08 20:21:10|578.11|575.71|578.29|575.89|578.29|575.89|578.11|575.71|0
1636402880000|2021-11-08 20:21:20|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1636402890000|2021-11-08 20:21:30|578.29|575.89|578.11|575.71|578.29|575.89|578.11|575.71|0
1636402910000|2021-11-08 20:21:50|577.92|575.52|577.74|575.34|577.92|575.52|577.74|575.34|0
1636402920000|2021-11-08 20:22:00|577.55|575.15|577.37|574.97|577.55|575.15|577.37|574.97|0
1636402930000|2021-11-08 20:22:10|577.55|575.15|577.55|575.15|577.55|575.15|577.55|575.15|0
1636402940000|2021-11-08 20:22:20|577.74|575.34|577.55|575.15|577.74|575.34|577.55|575.15|0
1636402950000|2021-11-08 20:22:30|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1636402960000|2021-11-08 20:22:40|577.55|575.15|577.55|575.15|577.55|575.15|577.55|575.15|0
1636402970000|2021-11-08 20:22:50|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1636402980000|2021-11-08 20:23:00|577.55|575.15|577.55|575.15|577.55|575.15|577.55|575.15|0
1636402990000|2021-11-08 20:23:10|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1636403000000|2021-11-08 20:23:20|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1636403010000|2021-11-08 20:23:30|577|574.6|577|574.6|577|574.6|577|574.6|0
1636403030000|2021-11-08 20:23:50|576.82|574.42|577|574.6|577|574.6|576.82|574.42|0
1636403050000|2021-11-08 20:24:10|576.82|574.42|577|574.6|577|574.6|576.82|574.42|0
1636403060000|2021-11-08 20:24:20|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1636403070000|2021-11-08 20:24:30|577|574.6|577|574.6|577|574.6|577|574.6|0
1636403100000|2021-11-08 20:25:00|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1636403110000|2021-11-08 20:25:10|577|574.6|577|574.6|577|574.6|577|574.6|0
1636403120000|2021-11-08 20:25:20|576.63|574.23|576.45|574.05|576.63|574.23|576.45|574.05|0
1636403130000|2021-11-08 20:25:30|576.26|573.86|576.26|573.86|576.26|573.86|576.26|573.86|0
1636403180000|2021-11-08 20:26:20|576.45|574.05|576.26|573.86|576.45|574.05|576.26|573.86|0
1636403190000|2021-11-08 20:26:30|576.45|574.05|576.26|573.86|576.45|574.05|576.26|573.86|0
1636403200000|2021-11-08 20:26:40|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1636403210000|2021-11-08 20:26:50|575.71|573.31|575.89|573.49|575.89|573.49|575.71|573.31|0
1636403220000|2021-11-08 20:27:00|576.08|573.68|575.89|573.49|576.08|573.68|575.89|573.49|0
1636403230000|2021-11-08 20:27:10|575.71|573.31|575.16|572.76|575.71|573.31|575.16|572.76|0
1636403240000|2021-11-08 20:27:20|574.97|572.57|574.97|572.57|574.97|572.57|574.97|572.57|0
1636403260000|2021-11-08 20:27:40|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636403270000|2021-11-08 20:27:50|574.61|572.21|574.97|572.57|574.97|572.57|574.61|572.21|0
1636403280000|2021-11-08 20:28:00|575.16|572.76|575.34|572.94|575.34|572.94|575.16|572.76|0
1636403290000|2021-11-08 20:28:10|575.53|573.13|575.71|573.31|575.71|573.31|575.53|573.13|0
1636403310000|2021-11-08 20:28:30|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1636403320000|2021-11-08 20:28:40|575.34|572.94|575.34|572.94|575.34|572.94|575.34|572.94|0
1636403330000|2021-11-08 20:28:50|575.16|572.76|575.16|572.76|575.16|572.76|574.97|572.57|0
1636403340000|2021-11-08 20:29:00|575.34|572.94|575.34|572.94|575.34|572.94|575.25|572.85|0
1636403350000|2021-11-08 20:29:10|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1636403360000|2021-11-08 20:29:20|575.34|572.94|575.52|573.12|575.52|573.12|575.34|572.94|0
1636403370000|2021-11-08 20:29:30|575.71|573.31|575.52|573.12|575.71|573.31|575.52|573.12|0
1636403380000|2021-11-08 20:29:40|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1636403390000|2021-11-08 20:29:50|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1636403400000|2021-11-08 20:30:00|575.8|573.4|575.89|573.49|575.89|573.49|575.71|573.31|0
1636403410000|2021-11-08 20:30:10|576.08|573.68|575.89|573.49|576.08|573.68|575.89|573.49|0
1636403420000|2021-11-08 20:30:20|575.71|573.31|575.89|573.49|575.89|573.49|575.71|573.31|0
1636403430000|2021-11-08 20:30:30|576.08|573.68|576.26|573.86|576.26|573.86|576.08|573.68|0
1636403440000|2021-11-08 20:30:40|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1636403450000|2021-11-08 20:30:50|576.26|573.86|576.08|573.68|576.26|573.86|576.08|573.68|0
1636403460000|2021-11-08 20:31:00|575.89|573.49|576.08|573.68|576.08|573.68|575.89|573.49|0
1636403470000|2021-11-08 20:31:10|576.26|573.86|576.08|573.68|576.26|573.86|576.08|573.68|0
1636403480000|2021-11-08 20:31:20|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1636403490000|2021-11-08 20:31:30|576.08|573.68|575.89|573.49|576.08|573.68|575.89|573.49|0
1636403500000|2021-11-08 20:31:40|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1636403510000|2021-11-08 20:31:50|575.52|573.12|575.52|573.12|575.71|573.31|575.52|573.12|0
1636403520000|2021-11-08 20:32:00|575.71|573.31|575.34|572.94|575.71|573.31|575.34|572.94|0
1636403530000|2021-11-08 20:32:10|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636403540000|2021-11-08 20:32:20|575.34|572.94|575.71|573.31|575.71|573.31|575.34|572.94|0
1636403550000|2021-11-08 20:32:30|575.52|573.12|575.71|573.31|575.71|573.31|575.52|573.12|0
1636403560000|2021-11-08 20:32:40|575.52|573.12|575.71|573.31|575.71|573.31|575.52|573.12|0
1636403580000|2021-11-08 20:33:00|575.52|573.12|575.71|573.31|575.71|573.31|575.52|573.12|0
1636403600000|2021-11-08 20:33:20|575.89|573.49|575.71|573.31|575.89|573.49|575.71|573.31|0
1636403610000|2021-11-08 20:33:30|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1636403620000|2021-11-08 20:33:40|576.08|573.68|575.89|573.49|576.08|573.68|575.89|573.49|0
1636403630000|2021-11-08 20:33:50|576.08|573.68|575.89|573.49|576.08|573.68|575.89|573.49|0
1636403640000|2021-11-08 20:34:00|576.44|574.04|576.44|574.04|576.44|574.04|576.44|574.04|0
1636403650000|2021-11-08 20:34:10|576.63|574.23|576.63|574.23|576.63|574.23|576.63|574.23|0
1636403660000|2021-11-08 20:34:20|576.81|574.41|576.08|573.68|576.81|574.41|576.08|573.68|0
1636403670000|2021-11-08 20:34:30|576.44|574.04|576.63|574.23|576.63|574.23|576.44|574.04|0
1636403680000|2021-11-08 20:34:40|576.44|574.04|576.44|574.04|576.44|574.04|576.44|574.04|0
1636403690000|2021-11-08 20:34:50|576.63|574.23|576.44|574.04|576.63|574.23|576.44|574.04|0
1636403700000|2021-11-08 20:35:00|576.26|573.86|576.26|573.86|576.26|573.86|576.07|573.67|0
1636403710000|2021-11-08 20:35:10|576.44|574.04|576.63|574.23|576.63|574.23|576.44|574.04|0
1636403720000|2021-11-08 20:35:20|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1636403730000|2021-11-08 20:35:30|577|574.6|577|574.6|577|574.6|577|574.6|0
1636403740000|2021-11-08 20:35:40|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1636403750000|2021-11-08 20:35:50|577|574.6|577.36|574.96|577.36|574.96|577|574.6|0
1636403760000|2021-11-08 20:36:00|577.18|574.78|577.55|575.15|577.55|575.15|577.18|574.78|0
1636403770000|2021-11-08 20:36:10|577.18|574.78|577.36|574.96|577.55|575.15|577.18|574.78|0
1636403780000|2021-11-08 20:36:20|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1636403790000|2021-11-08 20:36:30|577|574.6|577.18|574.78|577.18|574.78|577|574.6|0
1636403800000|2021-11-08 20:36:40|577.36|574.96|577.18|574.78|577.36|574.96|577.18|574.78|0
1636403810000|2021-11-08 20:36:50|577|574.6|577|574.6|577|574.6|577|574.6|0
1636403820000|2021-11-08 20:37:00|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1636403830000|2021-11-08 20:37:10|577|574.6|577|574.6|577|574.6|577|574.6|0
1636403850000|2021-11-08 20:37:30|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1636403860000|2021-11-08 20:37:40|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1636403870000|2021-11-08 20:37:50|577.08|574.68|576.99|574.59|577.18|574.78|576.99|574.59|0
1636403880000|2021-11-08 20:38:00|577.18|574.78|577.18|574.78|577.36|574.96|577.18|574.78|0
1636403890000|2021-11-08 20:38:10|576.99|574.59|577.18|574.78|577.18|574.78|576.99|574.59|0
1636403900000|2021-11-08 20:38:20|576.99|574.59|576.99|574.59|577.18|574.78|576.99|574.59|0
1636403910000|2021-11-08 20:38:30|577.18|574.78|576.99|574.59|577.18|574.78|576.99|574.59|0
1636403920000|2021-11-08 20:38:40|576.81|574.41|576.63|574.23|576.81|574.41|576.63|574.23|0
1636403930000|2021-11-08 20:38:50|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1636403940000|2021-11-08 20:39:00|576.63|574.23|576.71|574.31|576.81|574.41|576.63|574.23|0
1636403950000|2021-11-08 20:39:10|576.63|574.23|576.81|574.41|576.99|574.59|576.63|574.23|0
1636403960000|2021-11-08 20:39:20|576.99|574.59|576.99|574.59|576.99|574.59|576.9|574.5|0
1636403970000|2021-11-08 20:39:30|577.18|574.78|577.18|574.78|577.36|574.96|577.18|574.78|0
1636403980000|2021-11-08 20:39:40|576.99|574.59|576.81|574.41|576.99|574.59|576.81|574.41|0
1636403990000|2021-11-08 20:39:50|576.99|574.59|576.99|574.59|576.99|574.59|576.99|574.59|0
1636404000000|2021-11-08 20:40:00|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1636404010000|2021-11-08 20:40:10|576.63|574.23|576.26|573.86|576.63|574.23|576.26|573.86|0
1636404020000|2021-11-08 20:40:20|576.07|573.67|575.89|573.49|576.07|573.67|575.89|573.49|0
1636404030000|2021-11-08 20:40:30|576.07|573.67|576.07|573.67|576.07|573.67|575.89|573.49|0
1636404040000|2021-11-08 20:40:40|576.26|573.86|576.26|573.86|576.44|574.04|576.26|573.86|0
1636404050000|2021-11-08 20:40:50|576.44|574.04|576.26|573.86|576.44|574.04|576.26|573.86|0
1636404060000|2021-11-08 20:41:00|576.07|573.67|576.26|573.86|576.26|573.86|576.07|573.67|0
1636404070000|2021-11-08 20:41:10|576.07|573.67|575.89|573.49|576.07|573.67|575.89|573.49|0
1636404080000|2021-11-08 20:41:20|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1636404090000|2021-11-08 20:41:30|575.52|573.12|575.52|573.12|575.7|573.3|575.52|573.12|0
1636404100000|2021-11-08 20:41:40|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1636404110000|2021-11-08 20:41:50|575.89|573.49|575.52|573.12|575.89|573.49|575.52|573.12|0
1636404120000|2021-11-08 20:42:00|575.34|572.94|575.15|572.75|575.34|572.94|575.15|572.75|0
1636404130000|2021-11-08 20:42:10|574.97|572.57|574.97|572.57|574.97|572.57|574.97|572.57|0
1636404140000|2021-11-08 20:42:20|575.15|572.75|574.97|572.57|575.15|572.75|574.97|572.57|0
1636404150000|2021-11-08 20:42:30|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1636404160000|2021-11-08 20:42:40|574.6|572.2|574.6|572.2|574.6|572.2|574.6|572.2|0
1636404170000|2021-11-08 20:42:50|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1636404180000|2021-11-08 20:43:00|574.23|571.83|574.78|572.38|574.78|572.38|574.23|571.83|0
1636404190000|2021-11-08 20:43:10|574.97|572.57|574.97|572.57|574.97|572.57|574.78|572.38|0
1636404200000|2021-11-08 20:43:20|574.78|572.38|574.6|572.2|574.78|572.38|574.6|572.2|0
1636404210000|2021-11-08 20:43:30|574.78|572.38|575.15|572.75|575.15|572.75|574.78|572.38|0
1636404220000|2021-11-08 20:43:40|575.33|572.93|575.15|572.75|575.33|572.93|575.15|572.75|0
1636404230000|2021-11-08 20:43:50|574.97|572.57|574.97|572.57|575.15|572.75|574.97|572.57|0
1636404240000|2021-11-08 20:44:00|575.15|572.75|575.15|572.75|575.15|572.75|575.15|572.75|0
1636404250000|2021-11-08 20:44:10|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1636404260000|2021-11-08 20:44:20|575.15|572.75|574.78|572.38|575.15|572.75|574.78|572.38|0
1636404270000|2021-11-08 20:44:30|574.41|572.01|574.6|572.2|574.6|572.2|574.41|572.01|0
1636404280000|2021-11-08 20:44:40|574.41|572.01|574.05|571.65|574.41|572.01|574.05|571.65|0
1636404290000|2021-11-08 20:44:50|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1636404300000|2021-11-08 20:45:00|574.05|571.65|573.86|571.46|574.05|571.65|573.68|571.28|0
1636404310000|2021-11-08 20:45:10|574.05|571.65|573.86|571.46|574.05|571.65|573.86|571.46|0
1636404320000|2021-11-08 20:45:20|574.05|571.65|573.49|571.09|574.05|571.65|573.49|571.09|0
1636404330000|2021-11-08 20:45:30|573.31|570.91|573.13|570.73|573.31|570.91|573.13|570.73|0
1636404340000|2021-11-08 20:45:40|572.94|570.54|573.13|570.73|573.31|570.91|572.94|570.54|0
1636404350000|2021-11-08 20:45:50|573.31|570.91|573.13|570.73|573.49|571.09|573.13|570.73|0
1636404360000|2021-11-08 20:46:00|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1636404370000|2021-11-08 20:46:10|572.76|570.36|572.94|570.54|572.94|570.54|572.76|570.36|0
1636404380000|2021-11-08 20:46:20|572.76|570.36|572.76|570.36|572.76|570.36|572.76|570.36|0
1636404390000|2021-11-08 20:46:30|573.13|570.73|572.39|569.99|573.13|570.73|572.39|569.99|0
1636404400000|2021-11-08 20:46:40|572.57|570.17|572.21|569.81|572.57|570.17|572.21|569.81|0
1636404410000|2021-11-08 20:46:50|572.57|570.17|572.21|569.81|572.57|570.17|572.21|569.81|0
1636404420000|2021-11-08 20:47:00|572.02|569.62|572.21|569.81|572.21|569.81|572.02|569.62|0
1636404430000|2021-11-08 20:47:10|572.02|569.62|572.21|569.81|572.21|569.81|571.84|569.44|0
1636404440000|2021-11-08 20:47:20|572.57|570.17|572.21|569.81|572.57|570.17|572.21|569.81|0
1636404450000|2021-11-08 20:47:30|572.02|569.62|572.02|569.62|572.21|569.81|572.02|569.62|0
1636404460000|2021-11-08 20:47:40|572.21|569.81|572.39|569.99|572.57|570.17|572.21|569.81|0
1636404470000|2021-11-08 20:47:50|572.57|570.17|572.66|570.26|572.66|570.26|572.39|569.99|0
1636404480000|2021-11-08 20:48:00|572.94|570.54|572.76|570.36|572.94|570.54|572.76|570.36|0
1636404490000|2021-11-08 20:48:10|572.94|570.54|573.13|570.73|573.13|570.73|572.94|570.54|0
1636404500000|2021-11-08 20:48:20|573.31|570.91|572.94|570.54|573.31|570.91|572.76|570.36|0
1636404510000|2021-11-08 20:48:30|573.31|570.91|572.94|570.54|573.31|570.91|572.94|570.54|0
1636404520000|2021-11-08 20:48:40|573.13|570.73|573.13|570.73|573.31|570.91|573.13|570.73|0
1636404530000|2021-11-08 20:48:50|573.31|570.91|573.49|571.09|573.49|571.09|573.31|570.91|0
1636404540000|2021-11-08 20:49:00|573.31|570.91|573.31|570.91|573.49|571.09|573.31|570.91|0
1636404550000|2021-11-08 20:49:10|573.13|570.73|573.31|570.91|573.31|570.91|573.13|570.73|0
1636404560000|2021-11-08 20:49:20|573.12|570.72|573.21|570.81|573.21|570.81|573.12|570.72|0
1636404570000|2021-11-08 20:49:30|573.12|570.72|572.57|570.17|573.12|570.72|572.57|570.17|0
1636404580000|2021-11-08 20:49:40|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636404590000|2021-11-08 20:49:50|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1636404600000|2021-11-08 20:50:00|573.68|571.28|574.23|571.83|574.23|571.83|573.31|570.91|0
1636404610000|2021-11-08 20:50:10|574.04|571.64|573.86|571.46|574.04|571.64|573.86|571.46|0
1636404620000|2021-11-08 20:50:20|574.04|571.64|574.23|571.83|574.23|571.83|574.04|571.64|0
1636404630000|2021-11-08 20:50:30|574.41|572.01|574.96|572.56|574.96|572.56|574.23|571.83|0
1636404640000|2021-11-08 20:50:40|575.15|572.75|574.96|572.56|575.15|572.75|574.96|572.56|0
1636404650000|2021-11-08 20:50:50|574.6|572.2|574.6|572.2|574.78|572.38|574.6|572.2|0
1636404660000|2021-11-08 20:51:00|574.96|572.56|574.96|572.56|574.96|572.56|574.78|572.38|0
1636404670000|2021-11-08 20:51:10|574.78|572.38|574.78|572.38|574.96|572.56|574.78|572.38|0
1636404680000|2021-11-08 20:51:20|574.96|572.56|574.96|572.56|574.96|572.56|574.78|572.38|0
1636404690000|2021-11-08 20:51:30|575.15|572.75|575.15|572.75|575.15|572.75|575.15|572.75|0
1636404700000|2021-11-08 20:51:40|575.33|572.93|575.52|573.12|575.52|573.12|575.15|572.75|0
1636404710000|2021-11-08 20:51:50|575.33|572.93|575.7|573.3|575.7|573.3|575.33|572.93|0
1636404720000|2021-11-08 20:52:00|575.52|573.12|575.7|573.3|575.7|573.3|575.52|573.12|0
1636404730000|2021-11-08 20:52:10|575.33|572.93|575.33|572.93|575.33|572.93|575.15|572.75|0
1636404740000|2021-11-08 20:52:20|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1636404750000|2021-11-08 20:52:30|575.33|572.93|575.52|573.12|575.52|573.12|575.33|572.93|0
1636404760000|2021-11-08 20:52:40|575.51|573.11|575.51|573.11|575.51|573.11|575.33|572.93|0
1636404770000|2021-11-08 20:52:50|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1636404780000|2021-11-08 20:53:00|575.88|573.48|575.88|573.48|575.88|573.48|575.7|573.3|0
1636404790000|2021-11-08 20:53:10|576.07|573.67|576.25|573.85|576.44|574.04|576.07|573.67|0
1636404800000|2021-11-08 20:53:20|576.44|574.04|576.8|574.4|576.8|574.4|576.44|574.04|0
1636404810000|2021-11-08 20:53:30|576.99|574.59|576.44|574.04|576.99|574.59|576.44|574.04|0
1636404820000|2021-11-08 20:53:40|576.25|573.85|576.44|574.04|576.62|574.22|576.25|573.85|0
1636404830000|2021-11-08 20:53:50|576.62|574.22|576.44|574.04|576.62|574.22|576.44|574.04|0
1636404840000|2021-11-08 20:54:00|576.62|574.22|576.62|574.22|576.62|574.22|576.62|574.22|0
1636404850000|2021-11-08 20:54:10|576.44|574.04|576.62|574.22|576.62|574.22|576.44|574.04|0
1636404860000|2021-11-08 20:54:20|576.25|573.85|575.7|573.3|576.25|573.85|575.7|573.3|0
1636404870000|2021-11-08 20:54:30|575.88|573.48|575.51|573.11|575.88|573.48|575.51|573.11|0
1636404880000|2021-11-08 20:54:40|575.7|573.3|576.25|573.85|576.25|573.85|575.7|573.3|0
1636404890000|2021-11-08 20:54:50|576.43|574.03|576.25|573.85|576.43|574.03|576.25|573.85|0
1636404900000|2021-11-08 20:55:00|576.43|574.03|576.25|573.85|576.43|574.03|576.07|573.67|0
1636404910000|2021-11-08 20:55:10|576.62|574.22|576.25|573.85|576.62|574.22|576.25|573.85|0
1636404920000|2021-11-08 20:55:20|576.43|574.03|575.88|573.48|576.43|574.03|575.88|573.48|0
1636404930000|2021-11-08 20:55:30|575.7|573.3|575.7|573.3|575.88|573.48|575.7|573.3|0
1636404940000|2021-11-08 20:55:40|575.51|573.11|576.07|573.67|576.07|573.67|575.51|573.11|0
1636404950000|2021-11-08 20:55:50|575.7|573.3|576.07|573.67|576.07|573.67|575.7|573.3|0
1636404960000|2021-11-08 20:56:00|575.88|573.48|575.7|573.3|575.88|573.48|575.7|573.3|0
1636404970000|2021-11-08 20:56:10|575.88|573.48|575.7|573.3|575.88|573.48|575.7|573.3|0
1636404980000|2021-11-08 20:56:20|575.88|573.48|575.88|573.48|575.88|573.48|575.7|573.3|0
1636404990000|2021-11-08 20:56:30|576.07|573.67|576.07|573.67|576.07|573.67|575.88|573.48|0
1636405000000|2021-11-08 20:56:40|576.25|573.85|575.7|573.3|576.25|573.85|575.7|573.3|0
1636405010000|2021-11-08 20:56:50|575.88|573.48|576.07|573.67|576.07|573.67|575.88|573.48|0
1636405020000|2021-11-08 20:57:00|575.79|573.39|575.7|573.3|575.79|573.39|575.7|573.3|0
1636405030000|2021-11-08 20:57:10|575.51|573.11|575.7|573.3|575.7|573.3|575.51|573.11|0
1636405040000|2021-11-08 20:57:20|575.88|573.48|576.07|573.67|576.07|573.67|575.88|573.48|0
1636405050000|2021-11-08 20:57:30|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1636405070000|2021-11-08 20:57:50|575.7|573.3|575.88|573.48|575.88|573.48|575.7|573.3|0
1636405080000|2021-11-08 20:58:00|575.7|573.3|575.7|573.3|575.7|573.3|575.51|573.11|0
1636405090000|2021-11-08 20:58:10|575.51|573.11|575.51|573.11|575.51|573.11|575.51|573.11|0
1636405100000|2021-11-08 20:58:20|575.14|572.74|575.33|572.93|575.33|572.93|575.14|572.74|0
1636405110000|2021-11-08 20:58:30|575.51|573.11|574.96|572.56|575.51|573.11|574.96|572.56|0
1636405120000|2021-11-08 20:58:40|575.14|572.74|575.7|573.3|575.7|573.3|575.14|572.74|0
1636405130000|2021-11-08 20:58:50|575.51|573.11|575.51|573.11|575.51|573.11|575.33|572.93|0
1636405140000|2021-11-08 20:59:00|575.33|572.93|574.96|572.56|575.33|572.93|574.96|572.56|0
1636405150000|2021-11-08 20:59:10|575.14|572.74|575.14|572.74|575.14|572.74|574.96|572.56|0
1636405160000|2021-11-08 20:59:20|574.96|572.56|574.78|572.38|574.96|572.56|574.59|572.19|0
1636405170000|2021-11-08 20:59:30|574.96|572.56|574.59|572.19|575.14|572.74|574.59|572.19|0
1636405180000|2021-11-08 20:59:40|574.78|572.38|574.41|572.01|574.78|572.38|574.41|572.01|0
1636405190000|2021-11-08 20:59:50|574.04|571.64|574.59|572.19|574.78|572.38|574.04|571.64|0
1636405200000|2021-11-08 21:00:00|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1636405210000|2021-11-08 21:00:10|572.2|569.8|572.02|569.62|572.2|569.8|572.02|569.62|0
1636405220000|2021-11-08 21:00:20|571.83|569.43|572.02|569.62|572.02|569.62|571.83|569.43|0
1636405230000|2021-11-08 21:00:30|570.92|568.52|572.57|570.17|572.57|570.17|570.92|568.52|0
1636405240000|2021-11-08 21:00:40|574.59|572.19|575.33|572.93|575.7|573.3|574.59|572.19|0
1636405250000|2021-11-08 21:00:50|574.41|572.01|574.22|571.82|574.41|572.01|574.22|571.82|0
1636405260000|2021-11-08 21:01:00|573.49|571.09|573.3|570.9|573.49|571.09|573.3|570.9|0
1636405270000|2021-11-08 21:01:10|572.94|570.54|573.86|571.46|573.86|571.46|572.94|570.54|0
1636405280000|2021-11-08 21:01:20|574.04|571.64|573.49|571.09|574.04|571.64|573.49|571.09|0
1636405290000|2021-11-08 21:01:30|573.67|571.27|573.49|571.09|573.86|571.46|573.49|571.09|0
1636405300000|2021-11-08 21:01:40|573.3|570.9|572.94|570.54|573.3|570.9|572.94|570.54|0
1636405310000|2021-11-08 21:01:50|572.57|570.17|572.75|570.35|572.75|570.35|572.57|570.17|0
1636405320000|2021-11-08 21:02:00|573.12|570.72|572.94|570.54|573.12|570.72|572.75|570.35|0
1636405330000|2021-11-08 21:02:10|573.12|570.72|572.94|570.54|573.3|570.9|572.94|570.54|0
1636405340000|2021-11-08 21:02:20|573.02|570.62|573.12|570.72|573.12|570.72|572.94|570.54|0
1636405360000|2021-11-08 21:02:40|573.49|571.09|573.3|570.9|573.49|571.09|573.3|570.9|0
1636405370000|2021-11-08 21:02:50|573.49|571.09|572.75|570.35|573.49|571.09|572.75|570.35|0
1636405380000|2021-11-08 21:03:00|572.57|570.17|572.57|570.17|572.75|570.35|572.57|570.17|0
1636405390000|2021-11-08 21:03:10|573.12|570.72|572.94|570.54|573.12|570.72|572.94|570.54|0
1636405400000|2021-11-08 21:03:20|572.75|570.35|572.75|570.35|572.75|570.35|572.57|570.17|0
1636405410000|2021-11-08 21:03:30|572.94|570.54|572.75|570.35|573.12|570.72|572.75|570.35|0
1636405420000|2021-11-08 21:03:40|572.57|570.17|572.75|570.35|572.75|570.35|572.57|570.17|0
1636405430000|2021-11-08 21:03:50|572.94|570.54|572.2|569.8|572.94|570.54|572.2|569.8|0
1636405440000|2021-11-08 21:04:00|572.29|569.89|572.02|569.62|572.29|569.89|572.02|569.62|0
1636405450000|2021-11-08 21:04:10|572.2|569.8|572.02|569.62|572.2|569.8|572.02|569.62|0
1636405460000|2021-11-08 21:04:20|572.2|569.8|572.2|569.8|572.2|569.8|572.02|569.62|0
1636405470000|2021-11-08 21:04:30|572.75|570.35|572.2|569.8|572.75|570.35|572.2|569.8|0
1636405480000|2021-11-08 21:04:40|572.38|569.98|571.83|569.43|572.38|569.98|571.83|569.43|0
1636405490000|2021-11-08 21:04:50|572.02|569.62|571.83|569.43|572.02|569.62|571.83|569.43|0
1636405500000|2021-11-08 21:05:00|572.02|569.62|572.1|569.7|572.2|569.8|572.02|569.62|0
1636405510000|2021-11-08 21:05:10|572.02|569.62|572.2|569.8|572.2|569.8|572.02|569.62|0
1636405520000|2021-11-08 21:05:20|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1636405530000|2021-11-08 21:05:30|572.57|570.17|572.38|569.98|572.75|570.35|572.38|569.98|0
1636405550000|2021-11-08 21:05:50|572.57|570.17|572.57|570.17|572.57|570.17|572.38|569.98|0
1636405560000|2021-11-08 21:06:00|572.2|569.8|572.02|569.62|572.2|569.8|572.02|569.62|0
1636405570000|2021-11-08 21:06:10|572.2|569.8|572.02|569.62|572.2|569.8|571.83|569.43|0
1636405590000|2021-11-08 21:06:30|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1636405600000|2021-11-08 21:06:40|572.1|569.7|572.1|569.7|572.1|569.7|572.1|569.7|0
1636405610000|2021-11-08 21:06:50|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1636405620000|2021-11-08 21:07:00|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1636405630000|2021-11-08 21:07:10|572.29|569.89|572.38|569.98|572.38|569.98|572.29|569.89|0
1636405640000|2021-11-08 21:07:20|572.47|570.07|572.57|570.17|572.75|570.35|572.47|570.07|0
1636405650000|2021-11-08 21:07:30|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1636405660000|2021-11-08 21:07:40|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1636405670000|2021-11-08 21:07:50|572.47|570.07|572.38|569.98|572.47|570.07|572.38|569.98|0
1636405700000|2021-11-08 21:08:20|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1636405710000|2021-11-08 21:08:30|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1636405730000|2021-11-08 21:08:50|572.2|569.8|572.38|569.98|572.38|569.98|572.2|569.8|0
1636405750000|2021-11-08 21:09:10|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636405760000|2021-11-08 21:09:20|572.47|570.07|572.38|569.98|572.47|570.07|572.38|569.98|0
1636405770000|2021-11-08 21:09:30|572.47|570.07|572.38|569.98|572.47|570.07|572.38|569.98|0
1636405780000|2021-11-08 21:09:40|572.57|570.17|572.75|570.35|572.75|570.35|572.57|570.17|0
1636405790000|2021-11-08 21:09:50|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636405810000|2021-11-08 21:10:10|572.65|570.25|572.75|570.35|572.75|570.35|572.56|570.16|0
1636405820000|2021-11-08 21:10:20|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636405830000|2021-11-08 21:10:30|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1636405840000|2021-11-08 21:10:40|572.29|569.89|572.29|569.89|572.38|569.98|572.29|569.89|0
1636405850000|2021-11-08 21:10:50|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1636405860000|2021-11-08 21:11:00|572.47|570.07|572.38|569.98|572.47|570.07|572.38|569.98|0
1636405870000|2021-11-08 21:11:10|572.29|569.89|572.38|569.98|572.38|569.98|572.29|569.89|0
1636405880000|2021-11-08 21:11:20|572.56|570.16|572.38|569.98|572.56|570.16|572.38|569.98|0
1636405900000|2021-11-08 21:11:40|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636405920000|2021-11-08 21:12:00|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1636405930000|2021-11-08 21:12:10|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1636405960000|2021-11-08 21:12:40|572.75|570.35|572.93|570.53|572.93|570.53|572.75|570.35|0
1636405980000|2021-11-08 21:13:00|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1636405990000|2021-11-08 21:13:10|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636406000000|2021-11-08 21:13:20|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1636406010000|2021-11-08 21:13:30|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1636406050000|2021-11-08 21:14:10|573.85|571.45|573.67|571.27|573.85|571.45|573.67|571.27|0
1636406060000|2021-11-08 21:14:20|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1636406070000|2021-11-08 21:14:30|574.03|571.63|573.67|571.27|574.03|571.63|573.67|571.27|0
1636406080000|2021-11-08 21:14:40|573.85|571.45|573.85|571.45|573.85|571.45|573.67|571.27|0
1636406090000|2021-11-08 21:14:50|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1636406110000|2021-11-08 21:15:10|573.03|570.23|573.13|570.33|573.13|570.33|573.03|570.23|0
1636406120000|2021-11-08 21:15:20|573.22|570.42|573.13|570.33|573.31|570.51|573.13|570.33|0
1636406130000|2021-11-08 21:15:30|573.31|570.51|572.95|570.15|573.31|570.51|572.95|570.15|0
1636406160000|2021-11-08 21:16:00|573.03|570.23|572.95|570.15|573.13|570.33|572.95|570.15|0
1636406170000|2021-11-08 21:16:10|573.13|570.33|572.95|570.15|573.13|570.33|572.95|570.15|0
1636406180000|2021-11-08 21:16:20|573.13|570.33|572.95|570.15|573.13|570.33|572.95|570.15|0
1636406260000|2021-11-08 21:17:40|572.76|569.96|572.58|569.78|572.76|569.96|572.58|569.78|0
1636406270000|2021-11-08 21:17:50|572.76|569.96|572.76|569.96|572.95|570.15|572.76|569.96|0
1636406280000|2021-11-08 21:18:00|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1636406290000|2021-11-08 21:18:10|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636406320000|2021-11-08 21:18:40|572.58|569.78|572.39|569.59|572.58|569.78|572.39|569.59|0
1636406370000|2021-11-08 21:19:30|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1636406400000|2021-11-08 21:20:00|572.03|569.23|572.21|569.41|572.21|569.41|572.03|569.23|0
1636406410000|2021-11-08 21:20:10|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1636406430000|2021-11-08 21:20:30|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1636406460000|2021-11-08 21:21:00|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636406480000|2021-11-08 21:21:20|572.21|569.41|572.39|569.59|572.39|569.59|572.21|569.41|0
1636406510000|2021-11-08 21:21:50|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1636406520000|2021-11-08 21:22:00|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1636406580000|2021-11-08 21:23:00|572.58|569.78|572.58|569.78|572.76|569.96|572.39|569.59|0
1636406590000|2021-11-08 21:23:10|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636406630000|2021-11-08 21:23:50|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1636406660000|2021-11-08 21:24:20|572.39|569.59|572.58|569.78|572.58|569.78|572.39|569.59|0
1636406670000|2021-11-08 21:24:30|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636406700000|2021-11-08 21:25:00|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636406730000|2021-11-08 21:25:30|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636406770000|2021-11-08 21:26:10|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1636406780000|2021-11-08 21:26:20|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1636406790000|2021-11-08 21:26:30|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1636406800000|2021-11-08 21:26:40|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636406850000|2021-11-08 21:27:30|572.76|569.96|572.57|569.77|572.76|569.96|572.57|569.77|0
1636406900000|2021-11-08 21:28:20|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636406930000|2021-11-08 21:28:50|572.57|569.77|572.48|569.68|572.57|569.77|572.48|569.68|0
1636406940000|2021-11-08 21:29:00|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636406960000|2021-11-08 21:29:20|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636406980000|2021-11-08 21:29:40|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1636407000000|2021-11-08 21:30:00|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636407010000|2021-11-08 21:30:10|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1636407020000|2021-11-08 21:30:20|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636407030000|2021-11-08 21:30:30|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1636407040000|2021-11-08 21:30:40|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636407050000|2021-11-08 21:30:50|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636407060000|2021-11-08 21:31:00|572.76|569.96|573.12|570.32|573.12|570.32|572.76|569.96|0
1636407070000|2021-11-08 21:31:10|573.31|570.51|573.12|570.32|573.31|570.51|573.12|570.32|0
1636407080000|2021-11-08 21:31:20|573.21|570.41|573.21|570.41|573.21|570.41|573.21|570.41|0
1636407090000|2021-11-08 21:31:30|573.31|570.51|573.12|570.32|573.31|570.51|573.12|570.32|0
1636407150000|2021-11-08 21:32:30|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1636407160000|2021-11-08 21:32:40|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636407180000|2021-11-08 21:33:00|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1636407190000|2021-11-08 21:33:10|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1636407210000|2021-11-08 21:33:30|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636407220000|2021-11-08 21:33:40|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1636407260000|2021-11-08 21:34:20|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636407280000|2021-11-08 21:34:40|572.75|569.95|572.66|569.86|572.75|569.95|572.66|569.86|0
1636407290000|2021-11-08 21:34:50|572.57|569.77|572.75|569.95|572.75|569.95|572.57|569.77|0
1636407310000|2021-11-08 21:35:10|572.66|569.86|572.75|569.95|572.75|569.95|572.66|569.86|0
1636407320000|2021-11-08 21:35:20|572.57|569.77|572.66|569.86|572.66|569.86|572.57|569.77|0
1636407330000|2021-11-08 21:35:30|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636407360000|2021-11-08 21:36:00|572.47|569.67|572.39|569.59|572.47|569.67|572.39|569.59|0
1636407380000|2021-11-08 21:36:20|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636407420000|2021-11-08 21:37:00|572.39|569.59|572.57|569.77|572.57|569.77|572.39|569.59|0
1636407440000|2021-11-08 21:37:20|572.39|569.59|572.2|569.4|572.57|569.77|572.2|569.4|0
1636407450000|2021-11-08 21:37:30|572.39|569.59|572.39|569.59|572.57|569.77|572.39|569.59|0
1636407510000|2021-11-08 21:38:30|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636407550000|2021-11-08 21:39:10|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1636407560000|2021-11-08 21:39:20|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1636407600000|2021-11-08 21:40:00|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636407670000|2021-11-08 21:41:10|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1636407680000|2021-11-08 21:41:20|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636407780000|2021-11-08 21:43:00|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1636407830000|2021-11-08 21:43:50|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636407840000|2021-11-08 21:44:00|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1636407850000|2021-11-08 21:44:10|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636407880000|2021-11-08 21:44:40|573.3|570.5|573.12|570.32|573.3|570.5|573.12|570.32|0
1636407890000|2021-11-08 21:44:50|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1636407900000|2021-11-08 21:45:00|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636407920000|2021-11-08 21:45:20|573.21|570.41|573.3|570.5|573.3|570.5|573.21|570.41|0
1636407930000|2021-11-08 21:45:30|573.21|570.41|573.21|570.41|573.21|570.41|573.21|570.41|0
1636407940000|2021-11-08 21:45:40|573.3|570.5|573.12|570.32|573.3|570.5|573.12|570.32|0
1636407960000|2021-11-08 21:46:00|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1636407970000|2021-11-08 21:46:10|573.12|570.32|573.02|570.22|573.12|570.32|573.02|570.22|0
1636407980000|2021-11-08 21:46:20|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1636408020000|2021-11-08 21:47:00|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636408030000|2021-11-08 21:47:10|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1636408050000|2021-11-08 21:47:30|573.12|570.32|573.3|570.5|573.3|570.5|573.12|570.32|0
1636408060000|2021-11-08 21:47:40|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636408090000|2021-11-08 21:48:10|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1636408130000|2021-11-08 21:48:50|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636408140000|2021-11-08 21:49:00|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1636408150000|2021-11-08 21:49:10|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636408160000|2021-11-08 21:49:20|572.93|570.13|572.75|569.95|572.93|570.13|572.75|569.95|0
1636408170000|2021-11-08 21:49:30|572.56|569.76|572.56|569.76|572.56|569.76|572.56|569.76|0
1636408190000|2021-11-08 21:49:50|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1636408200000|2021-11-08 21:50:00|572.93|570.13|573.12|570.32|573.12|570.32|572.93|570.13|0
1636408220000|2021-11-08 21:50:20|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1636408230000|2021-11-08 21:50:30|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1636408250000|2021-11-08 21:50:50|573.3|570.5|573.48|570.68|573.48|570.68|573.3|570.5|0
1636408290000|2021-11-08 21:51:30|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1636408300000|2021-11-08 21:51:40|573.39|570.59|573.48|570.68|573.48|570.68|573.39|570.59|0
1636408360000|2021-11-08 21:52:40|573.39|570.59|573.3|570.5|573.48|570.68|573.3|570.5|0
1636408370000|2021-11-08 21:52:50|573.48|570.68|573.48|570.68|573.48|570.68|573.48|570.68|0
1636408430000|2021-11-08 21:53:50|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1636408440000|2021-11-08 21:54:00|573.67|570.87|573.48|570.68|573.67|570.87|573.48|570.68|0
1636408500000|2021-11-08 21:55:00|573.3|570.5|573.2|570.4|573.3|570.5|573.11|570.31|0
1636408510000|2021-11-08 21:55:10|573.3|570.5|573.2|570.4|573.3|570.5|573.11|570.31|0
1636408520000|2021-11-08 21:55:20|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1636408530000|2021-11-08 21:55:30|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1636408590000|2021-11-08 21:56:30|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1636408620000|2021-11-08 21:57:00|573.48|570.68|573.48|570.68|573.48|570.68|573.48|570.68|0
1636408630000|2021-11-08 21:57:10|573.57|570.77|573.66|570.86|573.66|570.86|573.57|570.77|0
1636408660000|2021-11-08 21:57:40|573.3|570.5|573.11|570.31|573.3|570.5|573.11|570.31|0
1636408700000|2021-11-08 21:58:20|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1636408760000|2021-11-08 21:59:20|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1636408790000|2021-11-08 21:59:50|573.2|570.4|573.2|570.4|573.38|570.58|573.2|570.4|0
1636408800000|2021-11-08 22:00:00|573.12|570.32|573.16|570.36|573.16|570.36|573.1|570.3|0
1636408810000|2021-11-08 22:00:10|573.13|570.33|573.1|570.3|573.16|570.36|573.1|570.3|0
1636408820000|2021-11-08 22:00:20|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1636408840000|2021-11-08 22:00:40|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1636408950000|2021-11-08 22:02:30|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1636409010000|2021-11-08 22:03:30|573.21|570.41|573.08|570.28|573.21|570.41|573.08|570.28|0
1636409100000|2021-11-08 22:05:00|573.05|570.25|573.05|570.25|573.05|570.25|573.05|570.25|0
1636409130000|2021-11-08 22:05:30|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1636409150000|2021-11-08 22:05:50|572.89|570.09|572.89|570.09|572.89|570.09|572.89|570.09|0
1636409160000|2021-11-08 22:06:00|572.94|570.14|573.29|570.49|573.29|570.49|572.89|570.09|0
1636409230000|2021-11-08 22:07:10|572.94|570.14|573.29|570.49|573.29|570.49|572.92|570.12|0
1636409240000|2021-11-08 22:07:20|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1636409270000|2021-11-08 22:07:50|573.29|570.49|573.29|570.49|573.29|570.49|573.29|570.49|0
1636409290000|2021-11-08 22:08:10|573.02|570.22|573.02|570.22|573.02|570.22|573.02|570.22|0
1636409310000|2021-11-08 22:08:30|573.05|570.25|573.05|570.25|573.05|570.25|573.05|570.25|0
1636409320000|2021-11-08 22:08:40|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1636409330000|2021-11-08 22:08:50|573.21|570.41|573.21|570.41|573.21|570.41|573.21|570.41|0
1636409340000|2021-11-08 22:09:00|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1636409370000|2021-11-08 22:09:30|573.02|570.22|572.94|570.14|573.02|570.22|572.94|570.14|0
1636409380000|2021-11-08 22:09:40|572.92|570.12|572.89|570.09|572.92|570.12|572.89|570.09|0
1636409390000|2021-11-08 22:09:50|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1636409450000|2021-11-08 22:10:50|572.83|570.03|572.75|569.95|572.83|570.03|572.75|569.95|0
1636409530000|2021-11-08 22:12:10|572.78|569.98|572.78|569.98|572.78|569.98|572.78|569.98|0
1636409540000|2021-11-08 22:12:20|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1636410020000|2021-11-08 22:20:20|572.8|570|572.75|569.95|572.8|570|572.75|569.95|0
1636410030000|2021-11-08 22:20:30|572.7|569.9|572.7|569.9|572.7|569.9|572.7|569.9|0
1636410120000|2021-11-08 22:22:00|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1636410230000|2021-11-08 22:23:50|572.59|569.79|572.59|569.79|572.59|569.79|572.59|569.79|0
1636410240000|2021-11-08 22:24:00|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1636410270000|2021-11-08 22:24:30|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1636410300000|2021-11-08 22:25:00|572.77|569.97|572.77|569.97|572.77|569.97|572.77|569.97|0
1636410310000|2021-11-08 22:25:10|572.75|569.95|572.75|569.95|572.8|570|572.75|569.95|0
1636410540000|2021-11-08 22:29:00|572.5|569.7|572.5|569.7|572.5|569.7|572.5|569.7|0
1636410550000|2021-11-08 22:29:10|572.53|569.73|572.47|569.67|572.55|569.75|572.47|569.67|0
1636410560000|2021-11-08 22:29:20|572.5|569.7|572.5|569.7|572.5|569.7|572.5|569.7|0
1636410570000|2021-11-08 22:29:30|572.53|569.73|572.47|569.67|572.53|569.73|572.47|569.67|0
1636410610000|2021-11-08 22:30:10|572.45|569.65|572.45|569.65|572.45|569.65|572.45|569.65|0
1636410670000|2021-11-08 22:31:10|572.47|569.67|572.45|569.65|572.47|569.67|572.45|569.65|0
1636410680000|2021-11-08 22:31:20|572.5|569.7|572.5|569.7|572.5|569.7|572.5|569.7|0
1636410690000|2021-11-08 22:31:30|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1636410760000|2021-11-08 22:32:40|572.5|569.7|572.5|569.7|572.5|569.7|572.5|569.7|0
1636410790000|2021-11-08 22:33:10|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1636410800000|2021-11-08 22:33:20|572.53|569.73|572.61|569.81|572.61|569.81|572.47|569.67|0
1636410860000|2021-11-08 22:34:20|572.47|569.67|572.47|569.67|572.47|569.67|572.47|569.67|0
1636410870000|2021-11-08 22:34:30|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1636410890000|2021-11-08 22:34:50|572.55|569.75|572.69|569.89|572.69|569.89|572.55|569.75|0
1636410900000|2021-11-08 22:35:00|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1636410920000|2021-11-08 22:35:20|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1636410930000|2021-11-08 22:35:30|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1636410950000|2021-11-08 22:35:50|572.58|569.78|572.55|569.75|572.58|569.78|572.55|569.75|0
1636410970000|2021-11-08 22:36:10|572.53|569.73|572.55|569.75|572.55|569.75|572.53|569.73|0
1636411000000|2021-11-08 22:36:40|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1636411010000|2021-11-08 22:36:50|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1636411350000|2021-11-08 22:42:30|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1636411440000|2021-11-08 22:44:00|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1636411460000|2021-11-08 22:44:20|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1636411490000|2021-11-08 22:44:50|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1636411500000|2021-11-08 22:45:00|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1636411510000|2021-11-08 22:45:10|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1636411610000|2021-11-08 22:46:50|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1636411650000|2021-11-08 22:47:30|572.61|569.81|572.66|569.86|572.66|569.86|572.61|569.81|0
1636411670000|2021-11-08 22:47:50|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1636411680000|2021-11-08 22:48:00|572.63|569.83|572.61|569.81|572.63|569.83|572.61|569.81|0
1636411690000|2021-11-08 22:48:10|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1636411700000|2021-11-08 22:48:20|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1636411830000|2021-11-08 22:50:30|572.58|569.78|572.55|569.75|572.58|569.78|572.55|569.75|0
1636411920000|2021-11-08 22:52:00|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1636411950000|2021-11-08 22:52:30|572.54|569.74|572.52|569.72|572.54|569.74|572.52|569.72|0
1636411960000|2021-11-08 22:52:40|572.46|569.66|572.46|569.66|572.46|569.66|572.46|569.66|0
1636411980000|2021-11-08 22:53:00|572.36|569.56|572.33|569.53|572.36|569.56|572.33|569.53|0
1636411990000|2021-11-08 22:53:10|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1636412030000|2021-11-08 22:53:50|572.3|569.5|572.28|569.48|572.3|569.5|572.28|569.48|0
1636412050000|2021-11-08 22:54:10|572.25|569.45|572.25|569.45|572.25|569.45|572.25|569.45|0
1636412160000|2021-11-08 22:56:00|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1636412170000|2021-11-08 22:56:10|572.3|569.5|572.3|569.5|572.3|569.5|572.3|569.5|0
1636412180000|2021-11-08 22:56:20|572.28|569.48|572.2|569.4|572.28|569.48|572.2|569.4|0
1636412190000|2021-11-08 22:56:30|572.25|569.45|572.25|569.45|572.25|569.45|572.25|569.45|0
1636412230000|2021-11-08 22:57:10|572.3|569.5|572.3|569.5|572.3|569.5|572.3|569.5|0
1636412250000|2021-11-08 22:57:30|572.28|569.48|572.3|569.5|572.3|569.5|572.28|569.48|0
1636412300000|2021-11-08 22:58:20|572.28|569.48|572.28|569.48|572.28|569.48|572.28|569.48|0
1636412310000|2021-11-08 22:58:30|572.3|569.5|572.33|569.53|572.33|569.53|572.3|569.5|0
1636412320000|2021-11-08 22:58:40|572.3|569.5|572.33|569.53|572.33|569.53|572.3|569.5|0
1636412340000|2021-11-08 22:59:00|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1636412350000|2021-11-08 22:59:10|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1636412370000|2021-11-08 22:59:30|572.36|569.56|572.38|569.58|572.38|569.58|572.36|569.56|0
1636412400000|2021-11-08 23:00:00|572.81|570.01|572.26|569.46|572.81|570.01|572.26|569.46|0
1636412410000|2021-11-08 23:00:10|572.07|569.27|571.89|569.09|572.07|569.27|571.89|569.09|0
1636412420000|2021-11-08 23:00:20|571.8|569|572.35|569.55|572.35|569.55|571.8|569|0
1636412430000|2021-11-08 23:00:30|572.53|569.73|572.62|569.82|572.62|569.82|572.53|569.73|0
1636412440000|2021-11-08 23:00:40|572.81|570.01|573.09|570.29|573.09|570.29|572.72|569.92|0
1636412450000|2021-11-08 23:00:50|572.99|570.19|572.99|570.19|573.09|570.29|572.99|570.19|0
1636412460000|2021-11-08 23:01:00|572.72|569.92|572.62|569.82|572.72|569.92|572.62|569.82|0
1636412470000|2021-11-08 23:01:10|572.72|569.92|572.62|569.82|572.72|569.92|572.62|569.82|0
1636412480000|2021-11-08 23:01:20|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1636412490000|2021-11-08 23:01:30|572.81|570.01|572.72|569.92|572.81|570.01|572.72|569.92|0
1636412510000|2021-11-08 23:01:50|572.53|569.73|572.72|569.92|572.72|569.92|572.53|569.73|0
1636412530000|2021-11-08 23:02:10|572.9|570.1|572.72|569.92|572.9|570.1|572.72|569.92|0
1636412550000|2021-11-08 23:02:30|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1636412560000|2021-11-08 23:02:40|572.81|570.01|573.08|570.28|573.08|570.28|572.81|570.01|0
1636412580000|2021-11-08 23:03:00|573.17|570.37|573.27|570.47|573.27|570.47|573.17|570.37|0
1636412600000|2021-11-08 23:03:20|573.36|570.56|573.08|570.28|573.36|570.56|573.08|570.28|0
1636412620000|2021-11-08 23:03:40|572.99|570.19|572.99|570.19|572.99|570.19|572.99|570.19|0
1636412630000|2021-11-08 23:03:50|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1636412640000|2021-11-08 23:04:00|572.99|570.19|572.72|569.92|572.99|570.19|572.72|569.92|0
1636412660000|2021-11-08 23:04:20|572.53|569.73|572.62|569.82|572.62|569.82|572.53|569.73|0
1636412670000|2021-11-08 23:04:30|572.72|569.92|572.53|569.73|572.72|569.92|572.53|569.73|0
1636412690000|2021-11-08 23:04:50|572.44|569.64|572.53|569.73|572.53|569.73|572.44|569.64|0
1636412700000|2021-11-08 23:05:00|572.35|569.55|572.53|569.73|572.53|569.73|572.35|569.55|0
1636412710000|2021-11-08 23:05:10|572.44|569.64|572.35|569.55|572.53|569.73|572.35|569.55|0
1636412730000|2021-11-08 23:05:30|572.16|569.36|572.35|569.55|572.35|569.55|572.16|569.36|0
1636412740000|2021-11-08 23:05:40|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1636412750000|2021-11-08 23:05:50|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1636412760000|2021-11-08 23:06:00|572.25|569.45|572.16|569.36|572.25|569.45|572.16|569.36|0
1636412770000|2021-11-08 23:06:10|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1636412800000|2021-11-08 23:06:40|572.25|569.45|572.35|569.55|572.35|569.55|572.25|569.45|0
1636412810000|2021-11-08 23:06:50|572.25|569.45|572.35|569.55|572.35|569.55|572.25|569.45|0
1636412830000|2021-11-08 23:07:10|572.25|569.45|572.35|569.55|572.35|569.55|572.25|569.45|0
1636412890000|2021-11-08 23:08:10|572.44|569.64|572.53|569.73|572.53|569.73|572.44|569.64|0
1636412900000|2021-11-08 23:08:20|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1636412910000|2021-11-08 23:08:30|572.44|569.64|572.35|569.55|572.44|569.64|572.35|569.55|0
1636412920000|2021-11-08 23:08:40|572.44|569.64|572.53|569.73|572.53|569.73|572.44|569.64|0
1636413000000|2021-11-08 23:10:00|572.62|569.82|572.71|569.91|572.71|569.91|572.62|569.82|0
1636413020000|2021-11-08 23:10:20|572.62|569.82|572.53|569.73|572.62|569.82|572.53|569.73|0
1636413050000|2021-11-08 23:10:50|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1636413060000|2021-11-08 23:11:00|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1636413070000|2021-11-08 23:11:10|571.61|568.81|571.24|568.44|571.61|568.81|571.06|568.26|0
1636413100000|2021-11-08 23:11:40|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1636413110000|2021-11-08 23:11:50|571.61|568.81|571.52|568.72|571.61|568.81|571.52|568.72|0
1636413120000|2021-11-08 23:12:00|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1636413130000|2021-11-08 23:12:10|571.43|568.63|571.33|568.53|571.43|568.63|571.33|568.53|0
1636413140000|2021-11-08 23:12:20|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1636413170000|2021-11-08 23:12:50|571.33|568.53|571.43|568.63|571.43|568.63|571.33|568.53|0
1636413180000|2021-11-08 23:13:00|571.24|568.44|571.43|568.63|571.43|568.63|571.24|568.44|0
1636413190000|2021-11-08 23:13:10|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1636413230000|2021-11-08 23:13:50|571.43|568.63|571.24|568.44|571.43|568.63|571.24|568.44|0
1636413270000|2021-11-08 23:14:30|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1636413290000|2021-11-08 23:14:50|571.33|568.53|571.24|568.44|571.33|568.53|571.24|568.44|0
1636413300000|2021-11-08 23:15:00|571.43|568.63|571.61|568.81|571.61|568.81|571.43|568.63|0
1636413340000|2021-11-08 23:15:40|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1636413350000|2021-11-08 23:15:50|571.33|568.53|571.24|568.44|571.43|568.63|571.24|568.44|0
1636413370000|2021-11-08 23:16:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1636413400000|2021-11-08 23:16:40|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1636413410000|2021-11-08 23:16:50|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1636413420000|2021-11-08 23:17:00|570.96|568.16|570.87|568.07|570.96|568.16|570.87|568.07|0
1636413450000|2021-11-08 23:17:30|570.78|567.98|570.51|567.71|570.78|567.98|570.51|567.71|0
1636413460000|2021-11-08 23:17:40|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1636413480000|2021-11-08 23:18:00|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1636413490000|2021-11-08 23:18:10|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1636413520000|2021-11-08 23:18:40|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1636413530000|2021-11-08 23:18:50|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1636413540000|2021-11-08 23:19:00|570.41|567.61|570.51|567.71|570.51|567.71|570.41|567.61|0
1636413550000|2021-11-08 23:19:10|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1636413580000|2021-11-08 23:19:40|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1636413610000|2021-11-08 23:20:10|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1636413620000|2021-11-08 23:20:20|570.14|567.34|570.32|567.52|570.32|567.52|570.14|567.34|0
1636413640000|2021-11-08 23:20:40|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1636413650000|2021-11-08 23:20:50|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1636413680000|2021-11-08 23:21:20|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1636413690000|2021-11-08 23:21:30|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1636413750000|2021-11-08 23:22:30|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1636413790000|2021-11-08 23:23:10|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1636413830000|2021-11-08 23:23:50|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1636413850000|2021-11-08 23:24:10|570.69|567.89|570.59|567.79|570.69|567.89|570.5|567.7|0
1636413860000|2021-11-08 23:24:20|570.69|567.89|570.69|567.89|570.69|567.89|570.5|567.7|0
1636413870000|2021-11-08 23:24:30|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1636413880000|2021-11-08 23:24:40|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1636413890000|2021-11-08 23:24:50|570.59|567.79|570.5|567.7|570.59|567.79|570.5|567.7|0
1636413950000|2021-11-08 23:25:50|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1636413980000|2021-11-08 23:26:20|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1636414090000|2021-11-08 23:28:10|570.77|567.97|570.87|568.07|570.87|568.07|570.77|567.97|0
1636414100000|2021-11-08 23:28:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1636414130000|2021-11-08 23:28:50|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1636414150000|2021-11-08 23:29:10|571.14|568.34|571.24|568.44|571.24|568.44|571.14|568.34|0
1636414180000|2021-11-08 23:29:40|571.42|568.62|571.79|568.99|571.79|568.99|571.42|568.62|0
1636414190000|2021-11-08 23:29:50|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1636414200000|2021-11-08 23:30:00|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1636414210000|2021-11-08 23:30:10|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1636414220000|2021-11-08 23:30:20|571.6|568.8|571.42|568.62|571.6|568.8|571.42|568.62|0
1636414260000|2021-11-08 23:31:00|571.32|568.52|571.42|568.62|571.42|568.62|571.24|568.44|0
1636414290000|2021-11-08 23:31:30|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1636414310000|2021-11-08 23:31:50|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1636414320000|2021-11-08 23:32:00|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1636414340000|2021-11-08 23:32:20|571.42|568.62|571.51|568.71|571.51|568.71|571.42|568.62|0
1636414350000|2021-11-08 23:32:30|571.42|568.62|571.6|568.8|571.6|568.8|571.42|568.62|0
1636414390000|2021-11-08 23:33:10|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1636414400000|2021-11-08 23:33:20|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1636414430000|2021-11-08 23:33:50|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1636414440000|2021-11-08 23:34:00|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1636414460000|2021-11-08 23:34:20|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1636414470000|2021-11-08 23:34:30|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1636414490000|2021-11-08 23:34:50|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1636414500000|2021-11-08 23:35:00|571.6|568.8|571.78|568.98|571.78|568.98|571.6|568.8|0
1636414520000|2021-11-08 23:35:20|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1636414530000|2021-11-08 23:35:30|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1636414550000|2021-11-08 23:35:50|571.97|569.17|572.15|569.35|572.15|569.35|571.97|569.17|0
1636414560000|2021-11-08 23:36:00|571.97|569.17|571.78|568.98|571.97|569.17|571.78|568.98|0
1636414570000|2021-11-08 23:36:10|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1636414620000|2021-11-08 23:37:00|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1636414630000|2021-11-08 23:37:10|571.42|568.62|571.6|568.8|571.6|568.8|571.42|568.62|0
1636414670000|2021-11-08 23:37:50|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1636414680000|2021-11-08 23:38:00|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1636414750000|2021-11-08 23:39:10|571.42|568.62|571.6|568.8|571.6|568.8|571.42|568.62|0
1636414760000|2021-11-08 23:39:20|571.78|568.98|571.6|568.8|571.78|568.98|571.6|568.8|0
1636414790000|2021-11-08 23:39:50|571.78|568.98|571.6|568.8|571.78|568.98|571.6|568.8|0
1636414800000|2021-11-08 23:40:00|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1636414820000|2021-11-08 23:40:20|571.97|569.17|571.97|569.17|572.15|569.35|571.97|569.17|0
1636414840000|2021-11-08 23:40:40|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1636414850000|2021-11-08 23:40:50|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1636414900000|2021-11-08 23:41:40|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1636414910000|2021-11-08 23:41:50|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1636414920000|2021-11-08 23:42:00|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1636414930000|2021-11-08 23:42:10|571.87|569.07|571.97|569.17|571.97|569.17|571.87|569.07|0
1636414940000|2021-11-08 23:42:20|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1636414950000|2021-11-08 23:42:30|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1636414980000|2021-11-08 23:43:00|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1636414990000|2021-11-08 23:43:10|572.05|569.25|572.15|569.35|572.15|569.35|572.05|569.25|0
1636415010000|2021-11-08 23:43:30|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1636415030000|2021-11-08 23:43:50|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1636415040000|2021-11-08 23:44:00|572.33|569.53|572.15|569.35|572.33|569.53|572.15|569.35|0
1636415070000|2021-11-08 23:44:30|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1636415080000|2021-11-08 23:44:40|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1636415090000|2021-11-08 23:44:50|572.05|569.25|572.15|569.35|572.15|569.35|572.05|569.25|0
1636415100000|2021-11-08 23:45:00|572.05|569.25|572.15|569.35|572.15|569.35|571.96|569.16|0
1636415120000|2021-11-08 23:45:20|572.42|569.62|572.51|569.71|572.51|569.71|572.33|569.53|0
1636415140000|2021-11-08 23:45:40|572.7|569.9|572.79|569.99|572.88|570.08|572.7|569.9|0
1636415150000|2021-11-08 23:45:50|572.88|570.08|572.88|570.08|572.88|570.08|572.79|569.99|0
1636415160000|2021-11-08 23:46:00|572.7|569.9|572.7|569.9|572.7|569.9|572.7|569.9|0
1636415170000|2021-11-08 23:46:10|572.51|569.71|572.7|569.9|572.7|569.9|572.51|569.71|0
1636415210000|2021-11-08 23:46:50|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1636415230000|2021-11-08 23:47:10|572.33|569.53|572.15|569.35|572.33|569.53|572.15|569.35|0
1636415250000|2021-11-08 23:47:30|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1636415260000|2021-11-08 23:47:40|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1636415280000|2021-11-08 23:48:00|571.78|568.98|571.87|569.07|571.87|569.07|571.78|568.98|0
1636415290000|2021-11-08 23:48:10|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1636415300000|2021-11-08 23:48:20|571.68|568.88|571.6|568.8|571.68|568.88|571.6|568.8|0
1636415310000|2021-11-08 23:48:30|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1636415320000|2021-11-08 23:48:40|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1636415340000|2021-11-08 23:49:00|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1636415350000|2021-11-08 23:49:10|571.5|568.7|571.41|568.61|571.5|568.7|571.41|568.61|0
1636415360000|2021-11-08 23:49:20|571.5|568.7|571.6|568.8|571.6|568.8|571.41|568.61|0
1636415370000|2021-11-08 23:49:30|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1636415380000|2021-11-08 23:49:40|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1636415420000|2021-11-08 23:50:20|571.23|568.43|571.41|568.61|571.41|568.61|571.23|568.43|0
1636415430000|2021-11-08 23:50:30|571.23|568.43|571.32|568.52|571.32|568.52|571.23|568.43|0
1636415440000|2021-11-08 23:50:40|571.41|568.61|571.41|568.61|571.41|568.61|571.23|568.43|0
1636415450000|2021-11-08 23:50:50|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1636415460000|2021-11-08 23:51:00|571.32|568.52|571.23|568.43|571.32|568.52|571.23|568.43|0
1636415470000|2021-11-08 23:51:10|571.04|568.24|571.23|568.43|571.23|568.43|571.04|568.24|0
1636415480000|2021-11-08 23:51:20|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636415490000|2021-11-08 23:51:30|571.23|568.43|571.59|568.79|571.59|568.79|571.23|568.43|0
1636415500000|2021-11-08 23:51:40|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1636415510000|2021-11-08 23:51:50|571.59|568.79|571.41|568.61|571.59|568.79|571.41|568.61|0
1636415520000|2021-11-08 23:52:00|571.31|568.51|571.23|568.43|571.31|568.51|571.23|568.43|0
1636415530000|2021-11-08 23:52:10|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1636415540000|2021-11-08 23:52:20|571.31|568.51|571.41|568.61|571.41|568.61|571.31|568.51|0
1636415550000|2021-11-08 23:52:30|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1636415580000|2021-11-08 23:53:00|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1636415590000|2021-11-08 23:53:10|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1636415600000|2021-11-08 23:53:20|571.04|568.24|570.86|568.06|571.04|568.24|570.86|568.06|0
1636415610000|2021-11-08 23:53:30|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1636415620000|2021-11-08 23:53:40|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636415630000|2021-11-08 23:53:50|571.23|568.43|571.04|568.24|571.23|568.43|571.04|568.24|0
1636415670000|2021-11-08 23:54:30|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1636415700000|2021-11-08 23:55:00|570.68|567.88|570.67|567.87|570.68|567.88|570.49|567.69|0
1636415710000|2021-11-08 23:55:10|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1636415730000|2021-11-08 23:55:30|571.04|568.24|570.86|568.06|571.04|568.24|570.86|568.06|0
1636415740000|2021-11-08 23:55:40|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636415750000|2021-11-08 23:55:50|570.86|568.06|570.95|568.15|570.95|568.15|570.86|568.06|0
1636415760000|2021-11-08 23:56:00|570.86|568.06|571.04|568.24|571.04|568.24|570.86|568.06|0
1636415770000|2021-11-08 23:56:10|570.86|568.06|570.95|568.15|570.95|568.15|570.86|568.06|0
1636415780000|2021-11-08 23:56:20|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636415810000|2021-11-08 23:56:50|570.86|568.06|571.04|568.24|571.04|568.24|570.86|568.06|0
1636415820000|2021-11-08 23:57:00|570.86|568.06|571.04|568.24|571.04|568.24|570.86|568.06|0
1636415830000|2021-11-08 23:57:10|570.86|568.06|571.04|568.24|571.04|568.24|570.86|568.06|0
1636415840000|2021-11-08 23:57:20|570.86|568.06|571.04|568.24|571.04|568.24|570.86|568.06|0
1636415860000|2021-11-08 23:57:40|570.86|568.06|570.95|568.15|570.95|568.15|570.86|568.06|0
1636415870000|2021-11-08 23:57:50|571.04|568.24|570.86|568.06|571.04|568.24|570.86|568.06|0
1636415880000|2021-11-08 23:58:00|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636415890000|2021-11-08 23:58:10|571.22|568.42|571.41|568.61|571.41|568.61|571.22|568.42|0
1636415900000|2021-11-08 23:58:20|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1636415920000|2021-11-08 23:58:40|571.31|568.51|571.22|568.42|571.31|568.51|571.22|568.42|0
1636415940000|2021-11-08 23:59:00|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636415950000|2021-11-08 23:59:10|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1636415960000|2021-11-08 23:59:20|571.04|568.24|570.86|568.06|571.04|568.24|570.86|568.06|0
1636415990000|2021-11-08 23:59:50|570.67|567.87|570.76|567.96|570.76|567.96|570.58|567.78|0
1636416000000|2021-11-09 00:00:00|570.86|568.06|570.31|567.51|570.86|568.06|570.31|567.51|0
1636416010000|2021-11-09 00:00:10|570.12|567.32|570.03|567.23|570.31|567.51|570.03|567.23|0
1636416020000|2021-11-09 00:00:20|569.94|567.14|570.31|567.51|570.31|567.51|569.94|567.14|0
1636416030000|2021-11-09 00:00:30|570.12|567.32|569.94|567.14|570.12|567.32|569.94|567.14|0
1636416040000|2021-11-09 00:00:40|570.03|567.23|570.03|567.23|570.03|567.23|570.03|567.23|0
1636416050000|2021-11-09 00:00:50|570.12|567.32|570.31|567.51|570.31|567.51|570.12|567.32|0
1636416060000|2021-11-09 00:01:00|570.49|567.69|570.12|567.32|570.49|567.69|570.12|567.32|0
1636416070000|2021-11-09 00:01:10|570.21|567.41|570.31|567.51|570.31|567.51|570.12|567.32|0
1636416080000|2021-11-09 00:01:20|570.49|567.69|570.21|567.41|570.49|567.69|570.21|567.41|0
1636416090000|2021-11-09 00:01:30|570.12|567.32|570.12|567.32|570.12|567.32|569.94|567.14|0
1636416100000|2021-11-09 00:01:40|570.31|567.51|570.39|567.59|570.39|567.59|570.31|567.51|0
1636416110000|2021-11-09 00:01:50|570.31|567.51|570.67|567.87|570.67|567.87|570.31|567.51|0
1636416120000|2021-11-09 00:02:00|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1636416130000|2021-11-09 00:02:10|570.94|568.14|570.86|568.06|570.94|568.14|570.86|568.06|0
1636416140000|2021-11-09 00:02:20|571.04|568.24|570.86|568.06|571.04|568.24|570.86|568.06|0
1636416170000|2021-11-09 00:02:50|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636416180000|2021-11-09 00:03:00|571.13|568.33|571.04|568.24|571.13|568.33|571.04|568.24|0
1636416190000|2021-11-09 00:03:10|571.22|568.42|571.13|568.33|571.22|568.42|571.13|568.33|0
1636416200000|2021-11-09 00:03:20|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636416210000|2021-11-09 00:03:30|571.22|568.42|571.04|568.24|571.22|568.42|571.04|568.24|0
1636416220000|2021-11-09 00:03:40|571.22|568.42|571.04|568.24|571.22|568.42|571.04|568.24|0
1636416240000|2021-11-09 00:04:00|571.22|568.42|571.13|568.33|571.22|568.42|571.13|568.33|0
1636416250000|2021-11-09 00:04:10|571.22|568.42|571.22|568.42|571.22|568.42|571.04|568.24|0
1636416260000|2021-11-09 00:04:20|571.13|568.33|571.04|568.24|571.13|568.33|571.04|568.24|0
1636416270000|2021-11-09 00:04:30|570.85|568.05|570.67|567.87|570.85|568.05|570.67|567.87|0
1636416280000|2021-11-09 00:04:40|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1636416290000|2021-11-09 00:04:50|570.76|567.96|570.67|567.87|570.85|568.05|570.67|567.87|0
1636416300000|2021-11-09 00:05:00|570.85|568.05|571.04|568.24|571.04|568.24|570.67|567.87|0
1636416320000|2021-11-09 00:05:20|571.13|568.33|571.04|568.24|571.22|568.42|571.04|568.24|0
1636416330000|2021-11-09 00:05:30|571.22|568.42|571.04|568.24|571.22|568.42|571.04|568.24|0
1636416340000|2021-11-09 00:05:40|571.22|568.42|571.04|568.24|571.22|568.42|571.04|568.24|0
1636416350000|2021-11-09 00:05:50|571.22|568.42|571.04|568.24|571.22|568.42|571.04|568.24|0
1636416360000|2021-11-09 00:06:00|571.22|568.42|571.04|568.24|571.22|568.42|571.04|568.24|0
1636416370000|2021-11-09 00:06:10|571.13|568.33|571.04|568.24|571.13|568.33|571.04|568.24|0
1636416380000|2021-11-09 00:06:20|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1636416390000|2021-11-09 00:06:30|570.85|568.05|571.04|568.24|571.04|568.24|570.85|568.05|0
1636416410000|2021-11-09 00:06:50|571.13|568.33|571.22|568.42|571.22|568.42|571.04|568.24|0
1636416420000|2021-11-09 00:07:00|571.4|568.6|571.22|568.42|571.4|568.6|571.22|568.42|0
1636416430000|2021-11-09 00:07:10|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1636416440000|2021-11-09 00:07:20|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1636416450000|2021-11-09 00:07:30|571.49|568.69|571.4|568.6|571.49|568.69|571.4|568.6|0
1636416470000|2021-11-09 00:07:50|571.49|568.69|571.59|568.79|571.59|568.79|571.4|568.6|0
1636416480000|2021-11-09 00:08:00|571.4|568.6|571.59|568.79|571.59|568.79|571.4|568.6|0
1636416490000|2021-11-09 00:08:10|571.68|568.88|571.59|568.79|571.68|568.88|571.59|568.79|0
1636416510000|2021-11-09 00:08:30|571.77|568.97|571.67|568.87|571.77|568.97|571.67|568.87|0
1636416520000|2021-11-09 00:08:40|571.77|568.97|571.67|568.87|571.77|568.97|571.59|568.79|0
1636416530000|2021-11-09 00:08:50|571.77|568.97|571.59|568.79|571.77|568.97|571.59|568.79|0
1636416540000|2021-11-09 00:09:00|571.4|568.6|571.49|568.69|571.49|568.69|571.4|568.6|0
1636416550000|2021-11-09 00:09:10|571.59|568.79|571.4|568.6|571.59|568.79|571.4|568.6|0
1636416560000|2021-11-09 00:09:20|571.49|568.69|571.59|568.79|571.59|568.79|571.49|568.69|0
1636416570000|2021-11-09 00:09:30|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1636416590000|2021-11-09 00:09:50|571.22|568.42|571.31|568.51|571.31|568.51|571.22|568.42|0
1636416600000|2021-11-09 00:10:00|571.22|568.42|571.31|568.51|571.31|568.51|571.22|568.42|0
1636416610000|2021-11-09 00:10:10|571.4|568.6|571.22|568.42|571.4|568.6|571.22|568.42|0
1636416630000|2021-11-09 00:10:30|571.04|568.24|570.85|568.05|571.04|568.24|570.85|568.05|0
1636416640000|2021-11-09 00:10:40|571.04|568.24|571.04|568.24|571.04|568.24|570.85|568.05|0
1636416650000|2021-11-09 00:10:50|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1636416660000|2021-11-09 00:11:00|570.94|568.14|571.04|568.24|571.04|568.24|570.85|568.05|0
1636416670000|2021-11-09 00:11:10|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1636416690000|2021-11-09 00:11:30|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1636416710000|2021-11-09 00:11:50|570.85|568.05|570.67|567.87|570.85|568.05|570.67|567.87|0
1636416720000|2021-11-09 00:12:00|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1636416740000|2021-11-09 00:12:20|570.67|567.87|570.57|567.77|570.67|567.87|570.48|567.68|0
1636416750000|2021-11-09 00:12:30|570.67|567.87|570.67|567.87|570.67|567.87|570.48|567.68|0
1636416770000|2021-11-09 00:12:50|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1636416780000|2021-11-09 00:13:00|570.85|568.05|570.85|568.05|570.85|568.05|570.76|567.96|0
1636416800000|2021-11-09 00:13:20|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1636416830000|2021-11-09 00:13:50|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1636416840000|2021-11-09 00:14:00|570.67|567.87|570.67|567.87|570.67|567.87|570.57|567.77|0
1636416850000|2021-11-09 00:14:10|570.57|567.77|570.57|567.77|570.57|567.77|570.48|567.68|0
1636416860000|2021-11-09 00:14:20|570.48|567.68|570.48|567.68|570.57|567.77|570.48|567.68|0
1636416890000|2021-11-09 00:14:50|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1636416900000|2021-11-09 00:15:00|570.12|567.32|569.57|566.77|570.12|567.32|569.57|566.77|0
1636416910000|2021-11-09 00:15:10|569.38|566.58|569.75|566.95|569.75|566.95|569.38|566.58|0
1636416920000|2021-11-09 00:15:20|569.84|567.04|569.57|566.77|569.93|567.13|569.57|566.77|0
1636416930000|2021-11-09 00:15:30|569.75|566.95|569.2|566.4|569.75|566.95|569.2|566.4|0
1636416940000|2021-11-09 00:15:40|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1636416950000|2021-11-09 00:15:50|569.29|566.49|569.38|566.58|569.38|566.58|569.29|566.49|0
1636416960000|2021-11-09 00:16:00|569.2|566.4|569.1|566.3|569.2|566.4|569.1|566.3|0
1636416970000|2021-11-09 00:16:10|569.02|566.22|568.83|566.03|569.02|566.22|568.83|566.03|0
1636416980000|2021-11-09 00:16:20|568.65|565.85|568.83|566.03|568.83|566.03|568.65|565.85|0
1636416990000|2021-11-09 00:16:30|568.65|565.85|568.65|565.85|568.83|566.03|568.65|565.85|0
1636417000000|2021-11-09 00:16:40|568.47|565.67|568.65|565.85|568.65|565.85|568.47|565.67|0
1636417010000|2021-11-09 00:16:50|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1636417020000|2021-11-09 00:17:00|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1636417040000|2021-11-09 00:17:20|568.47|565.67|568.28|565.48|568.47|565.67|568.28|565.48|0
1636417080000|2021-11-09 00:18:00|568.47|565.67|568.47|565.67|568.47|565.67|568.47|565.67|0
1636417110000|2021-11-09 00:18:30|568.65|565.85|568.28|565.48|568.65|565.85|568.28|565.48|0
1636417200000|2021-11-09 00:20:00|568.65|565.85|568.46|565.66|568.65|565.85|568.46|565.66|0
1636417210000|2021-11-09 00:20:10|568.65|565.85|568.65|565.85|568.65|565.85|568.46|565.66|0
1636417240000|2021-11-09 00:20:40|568.83|566.03|568.92|566.12|568.92|566.12|568.83|566.03|0
1636417250000|2021-11-09 00:20:50|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1636417260000|2021-11-09 00:21:00|569.01|566.21|568.83|566.03|569.01|566.21|568.83|566.03|0
1636417270000|2021-11-09 00:21:10|568.92|566.12|568.83|566.03|568.92|566.12|568.83|566.03|0
1636417280000|2021-11-09 00:21:20|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1636417320000|2021-11-09 00:22:00|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1636417330000|2021-11-09 00:22:10|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1636417350000|2021-11-09 00:22:30|568.46|565.66|568.46|565.66|568.46|565.66|568.46|565.66|0
1636417360000|2021-11-09 00:22:40|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1636417370000|2021-11-09 00:22:50|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1636417410000|2021-11-09 00:23:30|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1636417420000|2021-11-09 00:23:40|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1636417430000|2021-11-09 00:23:50|569.1|566.3|569.01|566.21|569.1|566.3|569.01|566.21|0
1636417450000|2021-11-09 00:24:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1636417490000|2021-11-09 00:24:50|569.01|566.21|569.2|566.4|569.2|566.4|569.01|566.21|0
1636417500000|2021-11-09 00:25:00|569.01|566.21|568.83|566.03|569.01|566.21|568.83|566.03|0
1636417510000|2021-11-09 00:25:10|568.65|565.85|568.83|566.03|568.83|566.03|568.65|565.85|0
1636417520000|2021-11-09 00:25:20|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1636417580000|2021-11-09 00:26:20|568.46|565.66|568.46|565.66|568.46|565.66|568.46|565.66|0
1636417600000|2021-11-09 00:26:40|568.28|565.48|568.28|565.48|568.28|565.48|568.28|565.48|0
1636417620000|2021-11-09 00:27:00|567.73|564.93|567.36|564.56|567.73|564.93|567.36|564.56|0
1636417630000|2021-11-09 00:27:10|567.55|564.75|567.36|564.56|567.55|564.75|567.36|564.56|0
1636417640000|2021-11-09 00:27:20|567.18|564.38|567.36|564.56|567.36|564.56|567.18|564.38|0
1636417650000|2021-11-09 00:27:30|567.55|564.75|567.36|564.56|567.55|564.75|567.36|564.56|0
1636417670000|2021-11-09 00:27:50|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1636417680000|2021-11-09 00:28:00|567.91|565.11|567.91|565.11|567.91|565.11|567.91|565.11|0
1636417690000|2021-11-09 00:28:10|568.09|565.29|568.09|565.29|568.09|565.29|568.09|565.29|0
1636417700000|2021-11-09 00:28:20|567.91|565.11|567.55|564.75|567.91|565.11|567.55|564.75|0
1636417720000|2021-11-09 00:28:40|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636417730000|2021-11-09 00:28:50|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1636417740000|2021-11-09 00:29:00|567.27|564.47|567.18|564.38|567.27|564.47|567.18|564.38|0
1636417750000|2021-11-09 00:29:10|567|564.2|567|564.2|567.18|564.38|567|564.2|0
1636417760000|2021-11-09 00:29:20|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1636417770000|2021-11-09 00:29:30|567.36|564.56|567.18|564.38|567.36|564.56|567.18|564.38|0
1636417800000|2021-11-09 00:30:00|567.36|564.56|567.54|564.74|567.54|564.74|567.36|564.56|0
1636417810000|2021-11-09 00:30:10|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636417820000|2021-11-09 00:30:20|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1636417830000|2021-11-09 00:30:30|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636417840000|2021-11-09 00:30:40|567.54|564.74|567.45|564.65|567.54|564.74|567.45|564.65|0
1636417850000|2021-11-09 00:30:50|567.54|564.74|567.54|564.74|567.73|564.93|567.54|564.74|0
1636417870000|2021-11-09 00:31:10|567.45|564.65|567.45|564.65|567.45|564.65|567.45|564.65|0
1636417880000|2021-11-09 00:31:20|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636417890000|2021-11-09 00:31:30|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1636417930000|2021-11-09 00:32:10|567.08|564.28|567.18|564.38|567.18|564.38|567.08|564.28|0
1636417950000|2021-11-09 00:32:30|567.27|564.47|567.36|564.56|567.36|564.56|567.27|564.47|0
1636417960000|2021-11-09 00:32:40|567.54|564.74|567.36|564.56|567.54|564.74|567.36|564.56|0
1636417970000|2021-11-09 00:32:50|567.45|564.65|567.18|564.38|567.45|564.65|567.18|564.38|0
1636417980000|2021-11-09 00:33:00|566.99|564.19|566.99|564.19|566.99|564.19|566.81|564.01|0
1636418000000|2021-11-09 00:33:20|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418010000|2021-11-09 00:33:30|566.63|563.83|566.81|564.01|566.81|564.01|566.63|563.83|0
1636418020000|2021-11-09 00:33:40|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1636418070000|2021-11-09 00:34:30|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1636418090000|2021-11-09 00:34:50|566.44|563.64|566.63|563.83|566.63|563.83|566.44|563.64|0
1636418100000|2021-11-09 00:35:00|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418120000|2021-11-09 00:35:20|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418130000|2021-11-09 00:35:30|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418150000|2021-11-09 00:35:50|566.99|564.19|566.99|564.19|566.99|564.19|566.81|564.01|0
1636418160000|2021-11-09 00:36:00|566.9|564.1|566.99|564.19|566.99|564.19|566.9|564.1|0
1636418180000|2021-11-09 00:36:20|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418190000|2021-11-09 00:36:30|566.63|563.83|566.81|564.01|566.81|564.01|566.63|563.83|0
1636418200000|2021-11-09 00:36:40|566.63|563.83|566.44|563.64|566.63|563.83|566.44|563.64|0
1636418220000|2021-11-09 00:37:00|566.26|563.46|566.63|563.83|566.63|563.83|566.26|563.46|0
1636418240000|2021-11-09 00:37:20|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418270000|2021-11-09 00:37:50|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1636418280000|2021-11-09 00:38:00|566.53|563.73|566.63|563.83|566.63|563.83|566.53|563.73|0
1636418290000|2021-11-09 00:38:10|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418310000|2021-11-09 00:38:30|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418320000|2021-11-09 00:38:40|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1636418330000|2021-11-09 00:38:50|567.36|564.56|567.18|564.38|567.36|564.56|567.18|564.38|0
1636418340000|2021-11-09 00:39:00|567.17|564.37|567.36|564.56|567.54|564.74|567.17|564.37|0
1636418350000|2021-11-09 00:39:10|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1636418360000|2021-11-09 00:39:20|567.45|564.65|567.17|564.37|567.54|564.74|567.17|564.37|0
1636418380000|2021-11-09 00:39:40|567.36|564.56|566.99|564.19|567.36|564.56|566.99|564.19|0
1636418390000|2021-11-09 00:39:50|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418400000|2021-11-09 00:40:00|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636418430000|2021-11-09 00:40:30|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636418440000|2021-11-09 00:40:40|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636418450000|2021-11-09 00:40:50|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418480000|2021-11-09 00:41:20|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636418500000|2021-11-09 00:41:40|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636418510000|2021-11-09 00:41:50|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636418520000|2021-11-09 00:42:00|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636418530000|2021-11-09 00:42:10|567.26|564.46|567.36|564.56|567.36|564.56|567.26|564.46|0
1636418550000|2021-11-09 00:42:30|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636418560000|2021-11-09 00:42:40|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418580000|2021-11-09 00:43:00|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418590000|2021-11-09 00:43:10|566.99|564.19|566.81|564.01|566.99|564.19|566.62|563.82|0
1636418610000|2021-11-09 00:43:30|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1636418620000|2021-11-09 00:43:40|566.71|563.91|566.99|564.19|566.99|564.19|566.71|563.91|0
1636418640000|2021-11-09 00:44:00|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418650000|2021-11-09 00:44:10|566.62|563.82|566.81|564.01|566.81|564.01|566.62|563.82|0
1636418660000|2021-11-09 00:44:20|566.71|563.91|566.81|564.01|566.81|564.01|566.71|563.91|0
1636418690000|2021-11-09 00:44:50|566.62|563.82|566.81|564.01|566.81|564.01|566.62|563.82|0
1636418700000|2021-11-09 00:45:00|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418740000|2021-11-09 00:45:40|566.89|564.09|566.81|564.01|566.89|564.09|566.81|564.01|0
1636418750000|2021-11-09 00:45:50|566.99|564.19|566.99|564.19|566.99|564.19|566.89|564.09|0
1636418780000|2021-11-09 00:46:20|566.81|564.01|566.81|564.01|566.81|564.01|566.71|563.91|0
1636418790000|2021-11-09 00:46:30|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418810000|2021-11-09 00:46:50|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636418840000|2021-11-09 00:47:20|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418860000|2021-11-09 00:47:40|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636418890000|2021-11-09 00:48:10|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418910000|2021-11-09 00:48:30|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636418960000|2021-11-09 00:49:20|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636418970000|2021-11-09 00:49:30|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636419000000|2021-11-09 00:50:00|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636419060000|2021-11-09 00:51:00|566.8|564|566.8|564|566.8|564|566.8|564|0
1636419070000|2021-11-09 00:51:10|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636419080000|2021-11-09 00:51:20|566.8|564|566.8|564|566.8|564|566.8|564|0
1636419110000|2021-11-09 00:51:50|566.62|563.82|566.44|563.64|566.62|563.82|566.44|563.64|0
1636419120000|2021-11-09 00:52:00|566.62|563.82|566.8|564|566.8|564|566.62|563.82|0
1636419130000|2021-11-09 00:52:10|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1636419140000|2021-11-09 00:52:20|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1636419150000|2021-11-09 00:52:30|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1636419200000|2021-11-09 00:53:20|566.8|564|566.62|563.82|566.8|564|566.62|563.82|0
1636419240000|2021-11-09 00:54:00|566.8|564|566.8|564|566.8|564|566.71|563.91|0
1636419260000|2021-11-09 00:54:20|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1636419270000|2021-11-09 00:54:30|566.8|564|566.8|564|566.8|564|566.8|564|0
1636419340000|2021-11-09 00:55:40|566.62|563.82|566.44|563.64|566.62|563.82|566.44|563.64|0
1636419370000|2021-11-09 00:56:10|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1636419400000|2021-11-09 00:56:40|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1636419410000|2021-11-09 00:56:50|566.62|563.82|566.44|563.64|566.62|563.82|566.44|563.64|0
1636419420000|2021-11-09 00:57:00|566.25|563.45|566.07|563.27|566.25|563.45|566.07|563.27|0
1636419430000|2021-11-09 00:57:10|566.25|563.45|566.07|563.27|566.25|563.45|566.07|563.27|0
1636419460000|2021-11-09 00:57:40|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1636419490000|2021-11-09 00:58:10|565.7|562.9|565.89|563.09|565.89|563.09|565.7|562.9|0
1636419500000|2021-11-09 00:58:20|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1636419510000|2021-11-09 00:58:30|565.97|563.17|565.97|563.17|565.97|563.17|565.97|563.17|0
1636419520000|2021-11-09 00:58:40|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1636419530000|2021-11-09 00:58:50|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1636419550000|2021-11-09 00:59:10|566.07|563.27|566.07|563.27|566.25|563.45|566.07|563.27|0
1636419590000|2021-11-09 00:59:50|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1636419600000|2021-11-09 01:00:00|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1636419610000|2021-11-09 01:00:10|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1636419620000|2021-11-09 01:00:20|566.43|563.63|566.25|563.45|566.43|563.63|566.25|563.45|0
1636419630000|2021-11-09 01:00:30|566.07|563.27|566.25|563.45|566.25|563.45|566.07|563.27|0
1636419660000|2021-11-09 01:01:00|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1636419690000|2021-11-09 01:01:30|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1636419700000|2021-11-09 01:01:40|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1636419720000|2021-11-09 01:02:00|566.62|563.82|566.62|563.82|566.62|563.82|566.43|563.63|0
1636419780000|2021-11-09 01:03:00|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1636419810000|2021-11-09 01:03:30|566.07|563.27|565.88|563.08|566.07|563.27|565.88|563.08|0
1636419820000|2021-11-09 01:03:40|565.7|562.9|565.52|562.72|565.7|562.9|565.52|562.72|0
1636419830000|2021-11-09 01:03:50|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1636419840000|2021-11-09 01:04:00|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636419860000|2021-11-09 01:04:20|566.07|563.27|565.52|562.72|566.07|563.27|565.52|562.72|0
1636419870000|2021-11-09 01:04:30|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1636419900000|2021-11-09 01:05:00|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636419910000|2021-11-09 01:05:10|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1636419920000|2021-11-09 01:05:20|565.88|563.08|565.52|562.72|565.88|563.08|565.52|562.72|0
1636419940000|2021-11-09 01:05:40|565.88|563.08|565.7|562.9|565.88|563.08|565.7|562.9|0
1636419980000|2021-11-09 01:06:20|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420000000|2021-11-09 01:06:40|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1636420010000|2021-11-09 01:06:50|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420020000|2021-11-09 01:07:00|565.7|562.9|565.88|563.08|565.88|563.08|565.7|562.9|0
1636420030000|2021-11-09 01:07:10|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1636420040000|2021-11-09 01:07:20|565.88|563.08|565.7|562.9|565.88|563.08|565.7|562.9|0
1636420060000|2021-11-09 01:07:40|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420070000|2021-11-09 01:07:50|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1636420080000|2021-11-09 01:08:00|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420090000|2021-11-09 01:08:10|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1636420100000|2021-11-09 01:08:20|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420130000|2021-11-09 01:08:50|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1636420140000|2021-11-09 01:09:00|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420150000|2021-11-09 01:09:10|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1636420160000|2021-11-09 01:09:20|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420170000|2021-11-09 01:09:30|565.79|562.99|565.7|562.9|565.79|562.99|565.7|562.9|0
1636420180000|2021-11-09 01:09:40|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420210000|2021-11-09 01:10:10|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1636420230000|2021-11-09 01:10:30|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1636420250000|2021-11-09 01:10:50|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1636420260000|2021-11-09 01:11:00|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1636420320000|2021-11-09 01:12:00|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1636420330000|2021-11-09 01:12:10|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1636420340000|2021-11-09 01:12:20|566.06|563.26|565.88|563.08|566.06|563.26|565.88|563.08|0
1636420350000|2021-11-09 01:12:30|565.97|563.17|566.06|563.26|566.06|563.26|565.97|563.17|0
1636420380000|2021-11-09 01:13:00|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1636420390000|2021-11-09 01:13:10|566.25|563.45|566.43|563.63|566.43|563.63|566.25|563.45|0
1636420450000|2021-11-09 01:14:10|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1636420500000|2021-11-09 01:15:00|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1636420510000|2021-11-09 01:15:10|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1636420520000|2021-11-09 01:15:20|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1636420530000|2021-11-09 01:15:30|566.61|563.81|566.61|563.81|566.79|563.99|566.61|563.81|0
1636420560000|2021-11-09 01:16:00|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1636420570000|2021-11-09 01:16:10|566.61|563.81|566.61|563.81|566.79|563.99|566.61|563.81|0
1636420580000|2021-11-09 01:16:20|566.79|563.99|566.61|563.81|566.79|563.99|566.61|563.81|0
1636420590000|2021-11-09 01:16:30|566.79|563.99|566.61|563.81|566.79|563.99|566.61|563.81|0
1636420610000|2021-11-09 01:16:50|566.7|563.9|566.7|563.9|566.7|563.9|566.61|563.81|0
1636420620000|2021-11-09 01:17:00|566.79|563.99|566.98|564.18|566.98|564.18|566.79|563.99|0
1636420630000|2021-11-09 01:17:10|566.79|563.99|566.98|564.18|566.98|564.18|566.79|563.99|0
1636420640000|2021-11-09 01:17:20|567.16|564.36|566.79|563.99|567.16|564.36|566.79|563.99|0
1636420680000|2021-11-09 01:18:00|566.88|564.08|566.98|564.18|566.98|564.18|566.79|563.99|0
1636420710000|2021-11-09 01:18:30|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1636420720000|2021-11-09 01:18:40|566.98|564.18|566.97|564.17|566.98|564.18|566.97|564.17|0
1636420750000|2021-11-09 01:19:10|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1636420790000|2021-11-09 01:19:50|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1636420800000|2021-11-09 01:20:00|567.16|564.36|566.97|564.17|567.16|564.36|566.97|564.17|0
1636420810000|2021-11-09 01:20:10|567.06|564.26|566.97|564.17|567.06|564.26|566.97|564.17|0
1636420830000|2021-11-09 01:20:30|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1636420870000|2021-11-09 01:21:10|566.97|564.17|566.79|563.99|566.97|564.17|566.79|563.99|0
1636420880000|2021-11-09 01:21:20|566.97|564.17|566.79|563.99|566.97|564.17|566.79|563.99|0
1636420900000|2021-11-09 01:21:40|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1636420920000|2021-11-09 01:22:00|566.42|563.62|566.61|563.81|566.61|563.81|566.42|563.62|0
1636420930000|2021-11-09 01:22:10|566.7|563.9|566.79|563.99|566.79|563.99|566.7|563.9|0
1636420940000|2021-11-09 01:22:20|566.88|564.08|566.79|563.99|566.97|564.17|566.79|563.99|0
1636420960000|2021-11-09 01:22:40|566.61|563.81|566.61|563.81|566.7|563.9|566.61|563.81|0
1636420970000|2021-11-09 01:22:50|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1636421020000|2021-11-09 01:23:40|566.61|563.81|566.69|563.89|566.69|563.89|566.61|563.81|0
1636421030000|2021-11-09 01:23:50|566.61|563.81|566.79|563.99|566.79|563.99|566.61|563.81|0
1636421040000|2021-11-09 01:24:00|566.61|563.81|566.79|563.99|566.79|563.99|566.61|563.81|0
1636421080000|2021-11-09 01:24:40|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1636421220000|2021-11-09 01:27:00|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1636421240000|2021-11-09 01:27:20|566.61|563.81|566.61|563.81|566.79|563.99|566.61|563.81|0
1636421250000|2021-11-09 01:27:30|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1636421270000|2021-11-09 01:27:50|566.33|563.53|566.24|563.44|566.33|563.53|566.24|563.44|0
1636421290000|2021-11-09 01:28:10|566.42|563.62|566.24|563.44|566.42|563.62|566.24|563.44|0
1636421390000|2021-11-09 01:29:50|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1636421400000|2021-11-09 01:30:00|566.24|563.44|566.24|563.44|566.42|563.62|566.24|563.44|0
1636421410000|2021-11-09 01:30:10|566.42|563.62|566.24|563.44|566.42|563.62|566.24|563.44|0
1636421420000|2021-11-09 01:30:20|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1636421430000|2021-11-09 01:30:30|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1636421440000|2021-11-09 01:30:40|566.06|563.26|566.24|563.44|566.24|563.44|566.06|563.26|0
1636421450000|2021-11-09 01:30:50|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1636421460000|2021-11-09 01:31:00|566.24|563.44|566.06|563.26|566.24|563.44|566.06|563.26|0
1636421470000|2021-11-09 01:31:10|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1636421480000|2021-11-09 01:31:20|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1636421490000|2021-11-09 01:31:30|565.87|563.07|565.96|563.16|565.96|563.16|565.87|563.07|0
1636421500000|2021-11-09 01:31:40|566.05|563.25|565.87|563.07|566.05|563.25|565.87|563.07|0
1636421510000|2021-11-09 01:31:50|565.78|562.98|565.87|563.07|565.87|563.07|565.78|562.98|0
1636421520000|2021-11-09 01:32:00|565.69|562.89|565.59|562.79|565.69|562.89|565.59|562.79|0
1636421530000|2021-11-09 01:32:10|565.51|562.71|565.51|562.71|565.51|562.71|565.32|562.52|0
1636421540000|2021-11-09 01:32:20|565.32|562.52|565.51|562.71|565.51|562.71|565.32|562.52|0
1636421550000|2021-11-09 01:32:30|565.41|562.61|565.32|562.52|565.41|562.61|565.32|562.52|0
1636421560000|2021-11-09 01:32:40|565.51|562.71|565.41|562.61|565.51|562.71|565.41|562.61|0
1636421570000|2021-11-09 01:32:50|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1636421580000|2021-11-09 01:33:00|565.69|562.89|565.51|562.71|565.69|562.89|565.51|562.71|0
1636421590000|2021-11-09 01:33:10|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1636421600000|2021-11-09 01:33:20|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1636421620000|2021-11-09 01:33:40|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1636421640000|2021-11-09 01:34:00|565.59|562.79|565.51|562.71|565.59|562.79|565.51|562.71|0
1636421650000|2021-11-09 01:34:10|565.69|562.89|565.51|562.71|565.69|562.89|565.51|562.71|0
1636421670000|2021-11-09 01:34:30|565.41|562.61|565.51|562.71|565.51|562.71|565.41|562.61|0
1636421680000|2021-11-09 01:34:40|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1636421690000|2021-11-09 01:34:50|565.51|562.71|565.51|562.71|565.59|562.79|565.51|562.71|0
1636421700000|2021-11-09 01:35:00|565.69|562.89|565.51|562.71|565.69|562.89|565.51|562.71|0
1636421710000|2021-11-09 01:35:10|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1636421740000|2021-11-09 01:35:40|565.69|562.89|565.5|562.7|565.69|562.89|565.5|562.7|0
1636421750000|2021-11-09 01:35:50|565.41|562.61|565.32|562.52|565.41|562.61|565.32|562.52|0
1636421760000|2021-11-09 01:36:00|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1636421770000|2021-11-09 01:36:10|564.96|562.16|564.96|562.16|564.96|562.16|564.96|562.16|0
1636421780000|2021-11-09 01:36:20|564.77|561.97|564.96|562.16|564.96|562.16|564.77|561.97|0
1636421790000|2021-11-09 01:36:30|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1636421800000|2021-11-09 01:36:40|564.96|562.16|564.96|562.16|564.96|562.16|564.96|562.16|0
1636421810000|2021-11-09 01:36:50|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1636421820000|2021-11-09 01:37:00|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1636421830000|2021-11-09 01:37:10|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1636421860000|2021-11-09 01:37:40|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1636421870000|2021-11-09 01:37:50|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1636421900000|2021-11-09 01:38:20|565.77|562.97|565.69|562.89|565.87|563.07|565.69|562.89|0
1636421910000|2021-11-09 01:38:30|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1636421930000|2021-11-09 01:38:50|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1636421940000|2021-11-09 01:39:00|565.96|563.16|565.96|563.16|565.96|563.16|565.96|563.16|0
1636421950000|2021-11-09 01:39:10|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1636421970000|2021-11-09 01:39:30|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1636421980000|2021-11-09 01:39:40|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1636421990000|2021-11-09 01:39:50|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1636422020000|2021-11-09 01:40:20|565.96|563.16|565.87|563.07|565.96|563.16|565.87|563.07|0
1636422030000|2021-11-09 01:40:30|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1636422040000|2021-11-09 01:40:40|565.87|563.07|565.87|563.07|565.96|563.16|565.87|563.07|0
1636422060000|2021-11-09 01:41:00|565.69|562.89|565.69|562.89|565.87|563.07|565.69|562.89|0
1636422090000|2021-11-09 01:41:30|565.5|562.7|565.59|562.79|565.69|562.89|565.5|562.7|0
1636422100000|2021-11-09 01:41:40|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1636422140000|2021-11-09 01:42:20|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1636422160000|2021-11-09 01:42:40|565.5|562.7|565.68|562.88|565.68|562.88|565.5|562.7|0
1636422170000|2021-11-09 01:42:50|565.5|562.7|565.5|562.7|565.68|562.88|565.5|562.7|0
1636422210000|2021-11-09 01:43:30|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1636422220000|2021-11-09 01:43:40|565.5|562.7|565.5|562.7|565.5|562.7|565.32|562.52|0
1636422250000|2021-11-09 01:44:10|565.32|562.52|565.5|562.7|565.5|562.7|565.32|562.52|0
1636422260000|2021-11-09 01:44:20|565.41|562.61|565.5|562.7|565.5|562.7|565.41|562.61|0
1636422300000|2021-11-09 01:45:00|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1636422310000|2021-11-09 01:45:10|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1636422320000|2021-11-09 01:45:20|565.32|562.52|565.14|562.34|565.32|562.52|565.14|562.34|0
1636422350000|2021-11-09 01:45:50|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1636422360000|2021-11-09 01:46:00|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1636422370000|2021-11-09 01:46:10|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1636422380000|2021-11-09 01:46:20|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1636422400000|2021-11-09 01:46:40|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1636422410000|2021-11-09 01:46:50|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1636422430000|2021-11-09 01:47:10|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1636422450000|2021-11-09 01:47:30|565.68|562.88|565.68|562.88|565.68|562.88|565.5|562.7|0
1636422480000|2021-11-09 01:48:00|565.87|563.07|565.87|563.07|565.87|563.07|565.68|562.88|0
1636422490000|2021-11-09 01:48:10|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1636422500000|2021-11-09 01:48:20|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1636422520000|2021-11-09 01:48:40|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1636422550000|2021-11-09 01:49:10|566.23|563.43|566.05|563.25|566.23|563.43|566.05|563.25|0
1636422560000|2021-11-09 01:49:20|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1636422570000|2021-11-09 01:49:30|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1636422580000|2021-11-09 01:49:40|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1636422610000|2021-11-09 01:50:10|565.68|562.88|565.86|563.06|565.86|563.06|565.68|562.88|0
1636422640000|2021-11-09 01:50:40|565.95|563.15|565.86|563.06|565.95|563.15|565.86|563.06|0
1636422650000|2021-11-09 01:50:50|565.95|563.15|566.05|563.25|566.05|563.25|565.86|563.06|0
1636422660000|2021-11-09 01:51:00|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1636422710000|2021-11-09 01:51:50|566.41|563.61|566.41|563.61|566.41|563.61|566.41|563.61|0
1636422720000|2021-11-09 01:52:00|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1636422730000|2021-11-09 01:52:10|566.41|563.61|566.41|563.61|566.41|563.61|566.23|563.43|0
1636422740000|2021-11-09 01:52:20|566.23|563.43|566.41|563.61|566.41|563.61|566.23|563.43|0
1636422790000|2021-11-09 01:53:10|566.32|563.52|566.41|563.61|566.41|563.61|566.32|563.52|0
1636422800000|2021-11-09 01:53:20|566.32|563.52|566.41|563.61|566.41|563.61|566.32|563.52|0
1636422820000|2021-11-09 01:53:40|566.32|563.52|566.23|563.43|566.32|563.52|566.23|563.43|0
1636422830000|2021-11-09 01:53:50|566.32|563.52|566.23|563.43|566.32|563.52|566.23|563.43|0
1636422840000|2021-11-09 01:54:00|566.05|563.25|566.05|563.25|566.13|563.33|566.05|563.25|0
1636422860000|2021-11-09 01:54:20|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1636422870000|2021-11-09 01:54:30|566.05|563.25|566.23|563.43|566.23|563.43|566.05|563.25|0
1636422880000|2021-11-09 01:54:40|566.13|563.33|566.23|563.43|566.23|563.43|566.13|563.33|0
1636422910000|2021-11-09 01:55:10|566.04|563.24|566.23|563.43|566.23|563.43|566.04|563.24|0
1636422930000|2021-11-09 01:55:30|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1636422940000|2021-11-09 01:55:40|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1636422970000|2021-11-09 01:56:10|566.41|563.61|566.23|563.43|566.41|563.61|566.23|563.43|0
1636422980000|2021-11-09 01:56:20|566.04|563.24|566.04|563.24|566.23|563.43|566.04|563.24|0
1636423000000|2021-11-09 01:56:40|566.23|563.43|566.13|563.33|566.23|563.43|566.13|563.33|0
1636423010000|2021-11-09 01:56:50|566.04|563.24|566.23|563.43|566.23|563.43|566.04|563.24|0
1636423060000|2021-11-09 01:57:40|565.68|562.88|565.86|563.06|565.86|563.06|565.68|562.88|0
1636423090000|2021-11-09 01:58:10|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1636423110000|2021-11-09 01:58:30|565.5|562.7|565.49|562.69|565.5|562.7|565.49|562.69|0
1636423120000|2021-11-09 01:58:40|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1636423130000|2021-11-09 01:58:50|565.13|562.33|565.31|562.51|565.31|562.51|565.13|562.33|0
1636423140000|2021-11-09 01:59:00|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1636423160000|2021-11-09 01:59:20|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1636423170000|2021-11-09 01:59:30|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1636423180000|2021-11-09 01:59:40|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1636423190000|2021-11-09 01:59:50|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1636423210000|2021-11-09 02:00:10|565.95|563.15|566.04|563.24|566.04|563.24|565.95|563.15|0
1636423220000|2021-11-09 02:00:20|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1636423250000|2021-11-09 02:00:50|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1636423260000|2021-11-09 02:01:00|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1636423300000|2021-11-09 02:01:40|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1636423330000|2021-11-09 02:02:10|566.22|563.42|566.59|563.79|566.59|563.79|566.04|563.24|0
1636423340000|2021-11-09 02:02:20|566.41|563.61|566.41|563.61|566.59|563.79|566.41|563.61|0
1636423350000|2021-11-09 02:02:30|566.5|563.7|566.59|563.79|566.59|563.79|566.41|563.61|0
1636423360000|2021-11-09 02:02:40|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423370000|2021-11-09 02:02:50|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1636423380000|2021-11-09 02:03:00|566.77|563.97|566.59|563.79|566.77|563.97|566.59|563.79|0
1636423390000|2021-11-09 02:03:10|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423400000|2021-11-09 02:03:20|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1636423410000|2021-11-09 02:03:30|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1636423420000|2021-11-09 02:03:40|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423430000|2021-11-09 02:03:50|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1636423450000|2021-11-09 02:04:10|566.41|563.61|566.59|563.79|566.59|563.79|566.41|563.61|0
1636423460000|2021-11-09 02:04:20|566.49|563.69|566.41|563.61|566.49|563.69|566.41|563.61|0
1636423480000|2021-11-09 02:04:40|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1636423520000|2021-11-09 02:05:20|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423530000|2021-11-09 02:05:30|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1636423550000|2021-11-09 02:05:50|566.77|563.97|566.59|563.79|566.77|563.97|566.59|563.79|0
1636423560000|2021-11-09 02:06:00|566.68|563.88|566.77|563.97|566.77|563.97|566.59|563.79|0
1636423570000|2021-11-09 02:06:10|566.59|563.79|566.77|563.97|566.77|563.97|566.59|563.79|0
1636423580000|2021-11-09 02:06:20|566.59|563.79|566.95|564.15|566.95|564.15|566.59|563.79|0
1636423590000|2021-11-09 02:06:30|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423600000|2021-11-09 02:06:40|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1636423610000|2021-11-09 02:06:50|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1636423620000|2021-11-09 02:07:00|566.77|563.97|566.95|564.15|566.95|564.15|566.77|563.97|0
1636423630000|2021-11-09 02:07:10|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423640000|2021-11-09 02:07:20|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1636423670000|2021-11-09 02:07:50|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423680000|2021-11-09 02:08:00|566.95|564.15|566.77|563.97|566.95|564.15|566.77|563.97|0
1636423690000|2021-11-09 02:08:10|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1636423720000|2021-11-09 02:08:40|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423730000|2021-11-09 02:08:50|566.95|564.15|566.86|564.06|566.95|564.15|566.86|564.06|0
1636423740000|2021-11-09 02:09:00|566.95|564.15|566.77|563.97|566.95|564.15|566.77|563.97|0
1636423770000|2021-11-09 02:09:30|566.95|564.15|566.86|564.06|566.95|564.15|566.77|563.97|0
1636423780000|2021-11-09 02:09:40|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1636423790000|2021-11-09 02:09:50|566.95|564.15|566.77|563.97|566.95|564.15|566.77|563.97|0
1636423800000|2021-11-09 02:10:00|566.95|564.15|566.95|564.15|566.95|564.15|566.77|563.97|0
1636423830000|2021-11-09 02:10:30|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1636423870000|2021-11-09 02:11:10|567.32|564.52|567.32|564.52|567.32|564.52|567.14|564.34|0
1636423880000|2021-11-09 02:11:20|567.5|564.7|567.32|564.52|567.5|564.7|567.32|564.52|0
1636423890000|2021-11-09 02:11:30|567.5|564.7|567.32|564.52|567.5|564.7|567.32|564.52|0
1636423900000|2021-11-09 02:11:40|567.5|564.7|567.5|564.7|567.5|564.7|567.32|564.52|0
1636423910000|2021-11-09 02:11:50|567.32|564.52|567.32|564.52|567.32|564.52|567.32|564.52|0
1636423960000|2021-11-09 02:12:40|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1636424010000|2021-11-09 02:13:30|567.68|564.88|568.05|565.25|568.05|565.25|567.68|564.88|0
1636424020000|2021-11-09 02:13:40|567.87|565.07|567.95|565.15|567.95|565.15|567.87|565.07|0
1636424030000|2021-11-09 02:13:50|568.05|565.25|567.95|565.15|568.05|565.25|567.87|565.07|0
1636424040000|2021-11-09 02:14:00|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1636424050000|2021-11-09 02:14:10|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1636424060000|2021-11-09 02:14:20|567.68|564.88|567.87|565.07|567.87|565.07|567.68|564.88|0
1636424080000|2021-11-09 02:14:40|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636424090000|2021-11-09 02:14:50|567.87|565.07|567.68|564.88|567.87|565.07|567.68|564.88|0
1636424100000|2021-11-09 02:15:00|567.87|565.07|567.68|564.88|567.87|565.07|567.68|564.88|0
1636424110000|2021-11-09 02:15:10|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1636424120000|2021-11-09 02:15:20|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636424170000|2021-11-09 02:16:10|567.59|564.79|567.5|564.7|567.59|564.79|567.5|564.7|0
1636424180000|2021-11-09 02:16:20|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636424200000|2021-11-09 02:16:40|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1636424230000|2021-11-09 02:17:10|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636424250000|2021-11-09 02:17:30|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1636424260000|2021-11-09 02:17:40|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636424270000|2021-11-09 02:17:50|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1636424280000|2021-11-09 02:18:00|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636424340000|2021-11-09 02:19:00|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1636424350000|2021-11-09 02:19:10|567.68|564.88|567.86|565.06|567.86|565.06|567.68|564.88|0
1636424360000|2021-11-09 02:19:20|568.05|565.25|567.95|565.15|568.05|565.25|567.95|565.15|0
1636424370000|2021-11-09 02:19:30|568.05|565.25|568.05|565.25|568.05|565.25|567.86|565.06|0
1636424380000|2021-11-09 02:19:40|567.95|565.15|568.05|565.25|568.05|565.25|567.95|565.15|0
1636424400000|2021-11-09 02:20:00|567.86|565.06|567.95|565.15|567.95|565.15|567.86|565.06|0
1636424410000|2021-11-09 02:20:10|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1636424420000|2021-11-09 02:20:20|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1636424430000|2021-11-09 02:20:30|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1636424510000|2021-11-09 02:21:50|567.77|564.97|567.77|564.97|567.77|564.97|567.68|564.88|0
1636424520000|2021-11-09 02:22:00|567.86|565.06|567.86|565.06|567.86|565.06|567.68|564.88|0
1636424530000|2021-11-09 02:22:10|567.68|564.88|567.86|565.06|567.86|565.06|567.68|564.88|0
1636424600000|2021-11-09 02:23:20|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1636424610000|2021-11-09 02:23:30|567.86|565.06|567.95|565.15|567.95|565.15|567.86|565.06|0
1636424620000|2021-11-09 02:23:40|568.05|565.25|567.86|565.06|568.05|565.25|567.86|565.06|0
1636424650000|2021-11-09 02:24:10|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1636424660000|2021-11-09 02:24:20|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1636424710000|2021-11-09 02:25:10|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636424760000|2021-11-09 02:26:00|567.5|564.7|567.68|564.88|567.68|564.88|567.5|564.7|0
1636424810000|2021-11-09 02:26:50|567.86|565.06|567.86|565.06|567.86|565.06|567.77|564.97|0
1636424820000|2021-11-09 02:27:00|567.68|564.88|567.86|565.06|567.86|565.06|567.68|564.88|0
1636424900000|2021-11-09 02:28:20|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636424910000|2021-11-09 02:28:30|567.86|565.06|567.68|564.88|567.86|565.06|567.68|564.88|0
1636424940000|2021-11-09 02:29:00|567.86|565.06|567.76|564.96|567.86|565.06|567.76|564.96|0
1636424950000|2021-11-09 02:29:10|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1636425020000|2021-11-09 02:30:20|567.49|564.69|567.49|564.69|567.49|564.69|567.49|564.69|0
1636425050000|2021-11-09 02:30:50|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1636425080000|2021-11-09 02:31:20|567.13|564.33|567.13|564.33|567.13|564.33|567.13|564.33|0
1636425090000|2021-11-09 02:31:30|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1636425100000|2021-11-09 02:31:40|567.13|564.33|567.31|564.51|567.31|564.51|567.13|564.33|0
1636425110000|2021-11-09 02:31:50|567.13|564.33|567.13|564.33|567.13|564.33|567.13|564.33|0
1636425130000|2021-11-09 02:32:10|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1636425150000|2021-11-09 02:32:30|567.13|564.33|567.13|564.33|567.13|564.33|567.13|564.33|0
1636425160000|2021-11-09 02:32:40|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1636425170000|2021-11-09 02:32:50|567.13|564.33|567.31|564.51|567.31|564.51|567.13|564.33|0
1636425180000|2021-11-09 02:33:00|567.21|564.41|567.13|564.33|567.21|564.41|567.13|564.33|0
1636425190000|2021-11-09 02:33:10|567.21|564.41|567.13|564.33|567.21|564.41|567.13|564.33|0
1636425200000|2021-11-09 02:33:20|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1636425210000|2021-11-09 02:33:30|567.21|564.41|567.31|564.51|567.31|564.51|567.21|564.41|0
1636425250000|2021-11-09 02:34:10|567.49|564.69|567.49|564.69|567.49|564.69|567.49|564.69|0
1636425260000|2021-11-09 02:34:20|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1636425270000|2021-11-09 02:34:30|567.49|564.69|567.49|564.69|567.49|564.69|567.49|564.69|0
1636425320000|2021-11-09 02:35:20|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1636425330000|2021-11-09 02:35:30|567.49|564.69|567.49|564.69|567.49|564.69|567.49|564.69|0
1636425390000|2021-11-09 02:36:30|567.67|564.87|567.49|564.69|567.67|564.87|567.49|564.69|0
1636425400000|2021-11-09 02:36:40|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1636425470000|2021-11-09 02:37:50|567.58|564.78|567.49|564.69|567.67|564.87|567.49|564.69|0
1636425540000|2021-11-09 02:39:00|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1636425560000|2021-11-09 02:39:20|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1636425570000|2021-11-09 02:39:30|567.86|565.06|567.67|564.87|567.86|565.06|567.67|564.87|0
1636425580000|2021-11-09 02:39:40|567.86|565.06|567.67|564.87|567.86|565.06|567.67|564.87|0
1636425620000|2021-11-09 02:40:20|567.76|564.96|567.76|564.96|567.76|564.96|567.67|564.87|0
1636425630000|2021-11-09 02:40:30|567.67|564.87|567.86|565.06|567.86|565.06|567.67|564.87|0
1636425640000|2021-11-09 02:40:40|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1636425650000|2021-11-09 02:40:50|567.76|564.96|567.85|565.05|567.86|565.06|567.76|564.96|0
1636425660000|2021-11-09 02:41:00|567.94|565.14|567.85|565.05|567.94|565.14|567.85|565.05|0
1636425750000|2021-11-09 02:42:30|567.94|565.14|567.85|565.05|568.04|565.24|567.85|565.05|0
1636425760000|2021-11-09 02:42:40|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1636425970000|2021-11-09 02:46:10|567.85|565.05|567.85|565.05|567.85|565.05|567.85|565.05|0
1636425990000|2021-11-09 02:46:30|568.04|565.24|567.85|565.05|568.04|565.24|567.85|565.05|0
1636426050000|2021-11-09 02:47:30|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1636426070000|2021-11-09 02:47:50|568.22|565.42|568.22|565.42|568.22|565.42|568.22|565.42|0
1636426130000|2021-11-09 02:48:50|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1636426140000|2021-11-09 02:49:00|567.85|565.05|567.85|565.05|567.85|565.05|567.85|565.05|0
1636426180000|2021-11-09 02:49:40|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1636426190000|2021-11-09 02:49:50|567.85|565.05|568.03|565.23|568.03|565.23|567.85|565.05|0
1636426240000|2021-11-09 02:50:40|568.22|565.42|568.22|565.42|568.22|565.42|568.22|565.42|0
1636426260000|2021-11-09 02:51:00|568.03|565.23|568.22|565.42|568.22|565.42|568.03|565.23|0
1636426300000|2021-11-09 02:51:40|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1636426360000|2021-11-09 02:52:40|568.22|565.42|568.22|565.42|568.22|565.42|568.22|565.42|0
1636426370000|2021-11-09 02:52:50|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1636426380000|2021-11-09 02:53:00|568.22|565.42|568.22|565.42|568.22|565.42|568.22|565.42|0
1636426390000|2021-11-09 02:53:10|568.12|565.32|568.22|565.42|568.22|565.42|568.12|565.32|0
1636426400000|2021-11-09 02:53:20|568.03|565.23|568.22|565.42|568.22|565.42|568.03|565.23|0
1636426440000|2021-11-09 02:54:00|568.4|565.6|568.22|565.42|568.4|565.6|568.22|565.42|0
1636426470000|2021-11-09 02:54:30|568.3|565.5|568.22|565.42|568.3|565.5|568.22|565.42|0
1636426480000|2021-11-09 02:54:40|568.3|565.5|568.22|565.42|568.3|565.5|568.22|565.42|0
1636426490000|2021-11-09 02:54:50|568.4|565.6|568.4|565.6|568.4|565.6|568.4|565.6|0
1636426510000|2021-11-09 02:55:10|568.22|565.42|568.4|565.6|568.4|565.6|568.22|565.42|0
1636426550000|2021-11-09 02:55:50|568.21|565.41|568.21|565.41|568.21|565.41|568.21|565.41|0
1636426610000|2021-11-09 02:56:50|568.4|565.6|568.4|565.6|568.4|565.6|568.4|565.6|0
1636426650000|2021-11-09 02:57:30|568.21|565.41|568.21|565.41|568.21|565.41|568.21|565.41|0
1636426690000|2021-11-09 02:58:10|568.4|565.6|568.4|565.6|568.4|565.6|568.4|565.6|0
1636426700000|2021-11-09 02:58:20|568.21|565.41|568.21|565.41|568.21|565.41|568.21|565.41|0
1636426720000|2021-11-09 02:58:40|568.3|565.5|568.21|565.41|568.4|565.6|568.21|565.41|0
1636426740000|2021-11-09 02:59:00|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1636426770000|2021-11-09 02:59:30|567.93|565.13|567.85|565.05|567.93|565.13|567.85|565.05|0
1636426780000|2021-11-09 02:59:40|567.93|565.13|567.85|565.05|567.93|565.13|567.85|565.05|0
1636426800000|2021-11-09 03:00:00|568.03|565.23|567.85|565.05|568.03|565.23|567.85|565.05|0
1636426820000|2021-11-09 03:00:20|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1636426840000|2021-11-09 03:00:40|567.48|564.68|567.66|564.86|567.66|564.86|567.48|564.68|0
1636426860000|2021-11-09 03:01:00|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1636426870000|2021-11-09 03:01:10|567.3|564.5|567.3|564.5|567.3|564.5|567.3|564.5|0
1636426900000|2021-11-09 03:01:40|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1636426920000|2021-11-09 03:02:00|567.3|564.5|567.3|564.5|567.48|564.68|567.3|564.5|0
1636426970000|2021-11-09 03:02:50|567.48|564.68|567.48|564.68|567.48|564.68|567.3|564.5|0
1636427060000|2021-11-09 03:04:20|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1636427070000|2021-11-09 03:04:30|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1636427100000|2021-11-09 03:05:00|567.3|564.5|567.11|564.31|567.3|564.5|567.11|564.31|0
1636427110000|2021-11-09 03:05:10|567.3|564.5|567.3|564.5|567.3|564.5|567.3|564.5|0
1636427160000|2021-11-09 03:06:00|567.11|564.31|567.3|564.5|567.3|564.5|567.11|564.31|0
1636427170000|2021-11-09 03:06:10|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1636427210000|2021-11-09 03:06:50|567.11|564.31|567.11|564.31|567.29|564.49|567.11|564.31|0
1636427260000|2021-11-09 03:07:40|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1636427310000|2021-11-09 03:08:30|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1636427370000|2021-11-09 03:09:30|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1636427380000|2021-11-09 03:09:40|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1636427400000|2021-11-09 03:10:00|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1636427410000|2021-11-09 03:10:10|568.21|565.41|568.21|565.41|568.21|565.41|568.21|565.41|0
1636427420000|2021-11-09 03:10:20|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1636427430000|2021-11-09 03:10:30|568.21|565.41|568.11|565.31|568.21|565.41|568.11|565.31|0
1636427440000|2021-11-09 03:10:40|568.21|565.41|568.21|565.41|568.21|565.41|568.21|565.41|0
1636427450000|2021-11-09 03:10:50|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1636427460000|2021-11-09 03:11:00|568.21|565.41|568.03|565.23|568.21|565.41|568.03|565.23|0
1636427470000|2021-11-09 03:11:10|568.11|565.31|568.03|565.23|568.11|565.31|568.03|565.23|0
1636427490000|2021-11-09 03:11:30|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1636427530000|2021-11-09 03:12:10|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1636427570000|2021-11-09 03:12:50|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1636427590000|2021-11-09 03:13:10|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1636427650000|2021-11-09 03:14:10|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1636427680000|2021-11-09 03:14:40|567.47|564.67|567.47|564.67|567.47|564.67|567.47|564.67|0
1636427700000|2021-11-09 03:15:00|567.29|564.49|567.47|564.67|567.47|564.67|567.29|564.49|0
1636427710000|2021-11-09 03:15:10|567.56|564.76|567.47|564.67|567.56|564.76|567.47|564.67|0
1636427720000|2021-11-09 03:15:20|567.56|564.76|567.66|564.86|567.66|564.86|567.56|564.76|0
1636427790000|2021-11-09 03:16:30|567.56|564.76|567.56|564.76|567.66|564.86|567.56|564.76|0
1636427800000|2021-11-09 03:16:40|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1636427810000|2021-11-09 03:16:50|567.47|564.67|567.47|564.67|567.47|564.67|567.47|564.67|0
1636427820000|2021-11-09 03:17:00|567.66|564.86|567.47|564.67|567.66|564.86|567.47|564.67|0
1636427840000|2021-11-09 03:17:20|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1636427880000|2021-11-09 03:18:00|567.56|564.76|567.47|564.67|567.56|564.76|567.47|564.67|0
1636427910000|2021-11-09 03:18:30|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1636427920000|2021-11-09 03:18:40|567.47|564.67|567.47|564.67|567.47|564.67|567.47|564.67|0
1636427940000|2021-11-09 03:19:00|567.66|564.86|567.66|564.86|567.66|564.86|567.47|564.67|0
1636427950000|2021-11-09 03:19:10|567.56|564.76|567.47|564.67|567.56|564.76|567.47|564.67|0
1636428000000|2021-11-09 03:20:00|567.66|564.86|567.47|564.67|567.66|564.86|567.47|564.67|0
1636428010000|2021-11-09 03:20:10|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1636428020000|2021-11-09 03:20:20|567.47|564.67|567.66|564.86|567.66|564.86|567.47|564.67|0
1636428030000|2021-11-09 03:20:30|567.65|564.85|567.47|564.67|567.65|564.85|567.47|564.67|0
1636428050000|2021-11-09 03:20:50|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1636428060000|2021-11-09 03:21:00|567.47|564.67|567.65|564.85|567.65|564.85|567.47|564.67|0
1636428070000|2021-11-09 03:21:10|567.56|564.76|567.47|564.67|567.56|564.76|567.47|564.67|0
1636428090000|2021-11-09 03:21:30|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1636428100000|2021-11-09 03:21:40|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1636428110000|2021-11-09 03:21:50|567.47|564.67|567.47|564.67|567.47|564.67|567.47|564.67|0
1636428130000|2021-11-09 03:22:10|567.56|564.76|567.47|564.67|567.56|564.76|567.47|564.67|0
1636428180000|2021-11-09 03:23:00|567.56|564.76|567.47|564.67|567.56|564.76|567.47|564.67|0
1636428230000|2021-11-09 03:23:50|567.65|564.85|567.47|564.67|567.65|564.85|567.47|564.67|0
1636428250000|2021-11-09 03:24:10|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1636428270000|2021-11-09 03:24:30|567.47|564.67|567.65|564.85|567.65|564.85|567.47|564.67|0
1636428280000|2021-11-09 03:24:40|567.56|564.76|567.65|564.85|567.65|564.85|567.56|564.76|0
1636428310000|2021-11-09 03:25:10|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1636428370000|2021-11-09 03:26:10|567.65|564.85|567.65|564.85|567.84|565.04|567.65|564.85|0
1636428460000|2021-11-09 03:27:40|567.56|564.76|567.65|564.85|567.65|564.85|567.56|564.76|0
1636428490000|2021-11-09 03:28:10|567.74|564.94|567.83|565.03|567.83|565.03|567.74|564.94|0
1636428550000|2021-11-09 03:29:10|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1636428630000|2021-11-09 03:30:30|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1636428660000|2021-11-09 03:31:00|569.03|566.23|569.03|566.23|569.03|566.23|569.03|566.23|0
1636428680000|2021-11-09 03:31:20|569.21|566.41|569.12|566.32|569.21|566.41|569.03|566.23|0
1636428690000|2021-11-09 03:31:30|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1636428700000|2021-11-09 03:31:40|569.03|566.23|569.03|566.23|569.03|566.23|569.03|566.23|0
1636428710000|2021-11-09 03:31:50|569.12|566.32|569.03|566.23|569.12|566.32|569.03|566.23|0
1636428760000|2021-11-09 03:32:40|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1636428800000|2021-11-09 03:33:20|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1636428840000|2021-11-09 03:34:00|568.48|565.68|568.48|565.68|568.48|565.68|568.48|565.68|0
1636428870000|2021-11-09 03:34:30|568.3|565.5|568.48|565.68|568.48|565.68|568.3|565.5|0
1636428880000|2021-11-09 03:34:40|568.38|565.58|568.48|565.68|568.48|565.68|568.38|565.58|0
1636428890000|2021-11-09 03:34:50|568.66|565.86|568.48|565.68|568.66|565.86|568.48|565.68|0
1636428910000|2021-11-09 03:35:10|568.3|565.5|568.3|565.5|568.3|565.5|568.3|565.5|0
1636428930000|2021-11-09 03:35:30|568.29|565.49|568.29|565.49|568.29|565.49|568.29|565.49|0
1636428980000|2021-11-09 03:36:20|568.11|565.31|568.11|565.31|568.11|565.31|568.11|565.31|0
1636428990000|2021-11-09 03:36:30|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1636429000000|2021-11-09 03:36:40|567.75|564.95|567.75|564.95|567.75|564.95|567.56|564.76|0
1636429020000|2021-11-09 03:37:00|567.56|564.76|567.38|564.58|567.56|564.76|567.38|564.58|0
1636429030000|2021-11-09 03:37:10|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1636429040000|2021-11-09 03:37:20|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1636429050000|2021-11-09 03:37:30|567.56|564.76|567.38|564.58|567.56|564.76|567.2|564.4|0
1636429060000|2021-11-09 03:37:40|567.47|564.67|567.38|564.58|567.47|564.67|567.38|564.58|0
1636429070000|2021-11-09 03:37:50|567.47|564.67|567.47|564.67|567.47|564.67|567.47|564.67|0
1636429080000|2021-11-09 03:38:00|567.38|564.58|567.47|564.67|567.47|564.67|567.38|564.58|0
1636429090000|2021-11-09 03:38:10|567.56|564.76|567.38|564.58|567.56|564.76|567.38|564.58|0
1636429100000|2021-11-09 03:38:20|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1636429110000|2021-11-09 03:38:30|567.47|564.67|567.56|564.76|567.56|564.76|567.47|564.67|0
1636429120000|2021-11-09 03:38:40|567.75|564.95|567.56|564.76|567.75|564.95|567.56|564.76|0
1636429130000|2021-11-09 03:38:50|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1636429140000|2021-11-09 03:39:00|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1636429150000|2021-11-09 03:39:10|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1636429170000|2021-11-09 03:39:30|567.47|564.67|567.47|564.67|567.47|564.67|567.47|564.67|0
1636429180000|2021-11-09 03:39:40|567.38|564.58|567.56|564.76|567.56|564.76|567.38|564.58|0
1636429190000|2021-11-09 03:39:50|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1636429200000|2021-11-09 03:40:00|567.65|564.85|567.83|565.03|567.83|565.03|567.65|564.85|0
1636429210000|2021-11-09 03:40:10|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1636429220000|2021-11-09 03:40:20|567.74|564.94|567.93|565.13|567.93|565.13|567.74|564.94|0
1636429230000|2021-11-09 03:40:30|567.74|564.94|567.93|565.13|567.93|565.13|567.74|564.94|0
1636429240000|2021-11-09 03:40:40|567.83|565.03|567.74|564.94|567.83|565.03|567.74|564.94|0
1636429250000|2021-11-09 03:40:50|567.65|564.85|567.74|564.94|567.74|564.94|567.65|564.85|0
1636429260000|2021-11-09 03:41:00|567.83|565.03|567.93|565.13|567.93|565.13|567.83|565.03|0
1636429280000|2021-11-09 03:41:20|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1636429290000|2021-11-09 03:41:30|567.93|565.13|567.83|565.03|567.93|565.13|567.83|565.03|0
1636429300000|2021-11-09 03:41:40|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1636429320000|2021-11-09 03:42:00|567.83|565.03|567.93|565.13|567.93|565.13|567.83|565.03|0
1636429330000|2021-11-09 03:42:10|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1636429370000|2021-11-09 03:42:50|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1636429380000|2021-11-09 03:43:00|567.74|564.94|567.93|565.13|567.93|565.13|567.74|564.94|0
1636429390000|2021-11-09 03:43:10|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1636429400000|2021-11-09 03:43:20|567.83|565.03|567.93|565.13|567.93|565.13|567.83|565.03|0
1636429410000|2021-11-09 03:43:30|567.74|564.94|567.83|565.03|567.83|565.03|567.74|564.94|0
1636429420000|2021-11-09 03:43:40|567.93|565.13|567.74|564.94|567.93|565.13|567.74|564.94|0
1636429440000|2021-11-09 03:44:00|567.56|564.76|567.56|564.76|567.74|564.94|567.56|564.76|0
1636429450000|2021-11-09 03:44:10|567.65|564.85|567.74|564.94|567.74|564.94|567.65|564.85|0
1636429470000|2021-11-09 03:44:30|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1636429480000|2021-11-09 03:44:40|567.65|564.85|567.56|564.76|567.65|564.85|567.56|564.76|0
1636429500000|2021-11-09 03:45:00|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1636429510000|2021-11-09 03:45:10|567.56|564.76|567.19|564.39|567.56|564.76|567.19|564.39|0
1636429530000|2021-11-09 03:45:30|567.01|564.21|567.01|564.21|567.01|564.21|567.01|564.21|0
1636429540000|2021-11-09 03:45:40|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1636429550000|2021-11-09 03:45:50|566.73|563.93|566.73|563.93|566.73|563.93|566.73|563.93|0
1636429560000|2021-11-09 03:46:00|566.83|564.03|566.73|563.93|566.83|564.03|566.73|563.93|0
1636429570000|2021-11-09 03:46:10|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1636429610000|2021-11-09 03:46:50|567.01|564.21|567.01|564.21|567.01|564.21|567.01|564.21|0
1636429630000|2021-11-09 03:47:10|566.83|564.03|566.83|564.03|566.92|564.12|566.83|564.03|0
1636429640000|2021-11-09 03:47:20|567.01|564.21|566.83|564.03|567.01|564.21|566.83|564.03|0
1636429680000|2021-11-09 03:48:00|567.01|564.21|567.01|564.21|567.01|564.21|566.83|564.03|0
1636429690000|2021-11-09 03:48:10|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1636429720000|2021-11-09 03:48:40|566.73|563.93|566.73|563.93|566.83|564.03|566.73|563.93|0
1636429730000|2021-11-09 03:48:50|566.83|564.03|566.83|564.03|566.83|564.03|566.73|563.93|0
1636429850000|2021-11-09 03:50:50|566.73|563.93|566.64|563.84|566.73|563.93|566.64|563.84|0
1636429860000|2021-11-09 03:51:00|566.73|563.93|566.83|564.03|566.83|564.03|566.73|563.93|0
1636429870000|2021-11-09 03:51:10|566.64|563.84|566.83|564.03|566.83|564.03|566.64|563.84|0
1636429890000|2021-11-09 03:51:30|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1636429910000|2021-11-09 03:51:50|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1636429920000|2021-11-09 03:52:00|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1636429930000|2021-11-09 03:52:10|566.46|563.66|566.64|563.84|566.64|563.84|566.46|563.66|0
1636429940000|2021-11-09 03:52:20|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1636429950000|2021-11-09 03:52:30|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1636429960000|2021-11-09 03:52:40|566.46|563.66|566.28|563.48|566.46|563.66|566.28|563.48|0
1636429970000|2021-11-09 03:52:50|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1636429980000|2021-11-09 03:53:00|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1636429990000|2021-11-09 03:53:10|566.1|563.3|566.1|563.3|566.1|563.3|566.1|563.3|0
1636430010000|2021-11-09 03:53:30|566.09|563.29|566.09|563.29|566.09|563.29|565.91|563.11|0
1636430030000|2021-11-09 03:53:50|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1636430040000|2021-11-09 03:54:00|566.46|563.66|566.28|563.48|566.46|563.66|566.28|563.48|0
1636430060000|2021-11-09 03:54:20|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1636430070000|2021-11-09 03:54:30|566.09|563.29|565.91|563.11|566.09|563.29|565.91|563.11|0
1636430110000|2021-11-09 03:55:10|566.09|563.29|565.91|563.11|566.09|563.29|565.91|563.11|0
1636430120000|2021-11-09 03:55:20|566.09|563.29|565.91|563.11|566.09|563.29|565.91|563.11|0
1636430130000|2021-11-09 03:55:30|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1636430180000|2021-11-09 03:56:20|565.91|563.11|565.73|562.93|565.91|563.11|565.73|562.93|0
1636430190000|2021-11-09 03:56:30|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1636430210000|2021-11-09 03:56:50|566|563.2|566.09|563.29|566.09|563.29|566|563.2|0
1636430250000|2021-11-09 03:57:30|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1636430260000|2021-11-09 03:57:40|566.09|563.29|566.09|563.29|566.09|563.29|566.09|563.29|0
1636430270000|2021-11-09 03:57:50|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1636430300000|2021-11-09 03:58:20|566.09|563.29|566.09|563.29|566.09|563.29|566.09|563.29|0
1636430310000|2021-11-09 03:58:30|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1636430330000|2021-11-09 03:58:50|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1636430360000|2021-11-09 03:59:20|566.28|563.48|566.27|563.47|566.28|563.48|566.27|563.47|0
1636430370000|2021-11-09 03:59:30|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1636430390000|2021-11-09 03:59:50|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1636430550000|2021-11-09 04:02:30|566.73|563.93|566.73|563.93|566.73|563.93|566.73|563.93|0
1636430560000|2021-11-09 04:02:40|566.82|564.02|566.73|563.93|566.82|564.02|566.64|563.84|0
1636430570000|2021-11-09 04:02:50|566.64|563.84|566.82|564.02|566.82|564.02|566.64|563.84|0
1636430610000|2021-11-09 04:03:30|567|564.2|566.82|564.02|567|564.2|566.82|564.02|0
1636430620000|2021-11-09 04:03:40|567|564.2|567.19|564.39|567.19|564.39|567|564.2|0
1636430680000|2021-11-09 04:04:40|567|564.2|567|564.2|567|564.2|567|564.2|0
1636430690000|2021-11-09 04:04:50|567.09|564.29|567.09|564.29|567.09|564.29|567|564.2|0
1636430700000|2021-11-09 04:05:00|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1636430730000|2021-11-09 04:05:30|567|564.2|567|564.2|567.09|564.29|567|564.2|0
1636430760000|2021-11-09 04:06:00|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1636430770000|2021-11-09 04:06:10|567|564.2|567|564.2|567|564.2|567|564.2|0
1636430820000|2021-11-09 04:07:00|566.91|564.11|567|564.2|567|564.2|566.91|564.11|0
1636430840000|2021-11-09 04:07:20|567.09|564.29|567|564.2|567.09|564.29|567|564.2|0
1636430850000|2021-11-09 04:07:30|567.09|564.29|567|564.2|567.09|564.29|567|564.2|0
1636430860000|2021-11-09 04:07:40|567.18|564.38|567|564.2|567.18|564.38|567|564.2|0
1636430870000|2021-11-09 04:07:50|567.09|564.29|567|564.2|567.09|564.29|567|564.2|0
1636430880000|2021-11-09 04:08:00|567.09|564.29|567.18|564.38|567.18|564.38|567.09|564.29|0
1636430910000|2021-11-09 04:08:30|567.09|564.29|567.18|564.38|567.18|564.38|567.09|564.29|0
1636430940000|2021-11-09 04:09:00|567|564.2|567|564.2|567|564.2|567|564.2|0
1636430950000|2021-11-09 04:09:10|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1636430960000|2021-11-09 04:09:20|567|564.2|567|564.2|567|564.2|567|564.2|0
1636430980000|2021-11-09 04:09:40|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1636431000000|2021-11-09 04:10:00|567|564.2|567.18|564.38|567.18|564.38|567|564.2|0
1636431120000|2021-11-09 04:12:00|567.27|564.47|567.18|564.38|567.27|564.47|567.18|564.38|0
1636431140000|2021-11-09 04:12:20|567|564.2|567|564.2|567|564.2|567|564.2|0
1636431260000|2021-11-09 04:14:20|566.82|564.02|566.82|564.02|566.82|564.02|566.82|564.02|0
1636431330000|2021-11-09 04:15:30|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1636431440000|2021-11-09 04:17:20|566.82|564.02|566.82|564.02|566.82|564.02|566.82|564.02|0
1636431450000|2021-11-09 04:17:30|566.81|564.01|566.45|563.65|566.81|564.01|566.45|563.65|0
1636431460000|2021-11-09 04:17:40|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1636431510000|2021-11-09 04:18:30|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1636431520000|2021-11-09 04:18:40|566.54|563.74|566.45|563.65|566.54|563.74|566.45|563.65|0
1636431550000|2021-11-09 04:19:10|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1636431560000|2021-11-09 04:19:20|566.45|563.65|566.63|563.83|566.63|563.83|566.45|563.65|0
1636431570000|2021-11-09 04:19:30|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1636431640000|2021-11-09 04:20:40|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1636431650000|2021-11-09 04:20:50|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1636431660000|2021-11-09 04:21:00|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1636431690000|2021-11-09 04:21:30|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1636431710000|2021-11-09 04:21:50|566.27|563.47|566.45|563.65|566.45|563.65|566.27|563.47|0
1636431750000|2021-11-09 04:22:30|566.54|563.74|566.45|563.65|566.54|563.74|566.45|563.65|0
1636431760000|2021-11-09 04:22:40|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1636431770000|2021-11-09 04:22:50|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1636431780000|2021-11-09 04:23:00|566.63|563.83|566.45|563.65|566.63|563.83|566.45|563.65|0
1636431790000|2021-11-09 04:23:10|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1636431800000|2021-11-09 04:23:20|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1636431810000|2021-11-09 04:23:30|566.63|563.83|566.63|563.83|566.63|563.83|566.53|563.73|0
1636431900000|2021-11-09 04:25:00|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1636431910000|2021-11-09 04:25:10|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1636431970000|2021-11-09 04:26:10|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1636432160000|2021-11-09 04:29:20|566.9|564.1|566.9|564.1|566.9|564.1|566.9|564.1|0
1636432170000|2021-11-09 04:29:30|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1636432200000|2021-11-09 04:30:00|566.81|564.01|566.9|564.1|566.9|564.1|566.81|564.01|0
1636432210000|2021-11-09 04:30:10|566.99|564.19|567.17|564.37|567.17|564.37|566.99|564.19|0
1636432250000|2021-11-09 04:30:50|566.99|564.19|567.17|564.37|567.17|564.37|566.99|564.19|0
1636432260000|2021-11-09 04:31:00|566.99|564.19|566.99|564.19|567.08|564.28|566.99|564.19|0
1636432270000|2021-11-09 04:31:10|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636432280000|2021-11-09 04:31:20|566.99|564.19|566.99|564.19|567.08|564.28|566.99|564.19|0
1636432310000|2021-11-09 04:31:50|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636432370000|2021-11-09 04:32:50|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636432410000|2021-11-09 04:33:30|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1636432420000|2021-11-09 04:33:40|567.36|564.56|567.54|564.74|567.54|564.74|567.36|564.56|0
1636432430000|2021-11-09 04:33:50|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636432440000|2021-11-09 04:34:00|567.54|564.74|567.54|564.74|567.54|564.74|567.36|564.56|0
1636432450000|2021-11-09 04:34:10|567.44|564.64|567.54|564.74|567.54|564.74|567.36|564.56|0
1636432460000|2021-11-09 04:34:20|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636432480000|2021-11-09 04:34:40|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1636432490000|2021-11-09 04:34:50|567.36|564.56|567.54|564.74|567.54|564.74|567.36|564.56|0
1636432530000|2021-11-09 04:35:30|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1636432540000|2021-11-09 04:35:40|567.26|564.46|567.36|564.56|567.36|564.56|567.17|564.37|0
1636432570000|2021-11-09 04:36:10|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1636432600000|2021-11-09 04:36:40|567.54|564.74|567.35|564.55|567.54|564.74|567.35|564.55|0
1636432690000|2021-11-09 04:38:10|567.17|564.37|567.35|564.55|567.35|564.55|567.17|564.37|0
1636432710000|2021-11-09 04:38:30|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1636432760000|2021-11-09 04:39:20|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1636432770000|2021-11-09 04:39:30|567.72|564.92|567.54|564.74|567.72|564.92|567.54|564.74|0
1636432790000|2021-11-09 04:39:50|567.62|564.82|567.54|564.74|567.62|564.82|567.54|564.74|0
1636432850000|2021-11-09 04:40:50|567.35|564.55|567.54|564.74|567.54|564.74|567.35|564.55|0
1636432870000|2021-11-09 04:41:10|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1636432880000|2021-11-09 04:41:20|567.54|564.74|567.35|564.55|567.54|564.74|567.35|564.55|0
1636432900000|2021-11-09 04:41:40|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1636432920000|2021-11-09 04:42:00|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1636432950000|2021-11-09 04:42:30|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636432960000|2021-11-09 04:42:40|567.26|564.46|567.35|564.55|567.35|564.55|567.26|564.46|0
1636432970000|2021-11-09 04:42:50|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636433000000|2021-11-09 04:43:20|567.26|564.46|567.26|564.46|567.26|564.46|567.26|564.46|0
1636433010000|2021-11-09 04:43:30|567.35|564.55|567.35|564.55|567.35|564.55|567.26|564.46|0
1636433040000|2021-11-09 04:44:00|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1636433090000|2021-11-09 04:44:50|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1636433120000|2021-11-09 04:45:20|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636433140000|2021-11-09 04:45:40|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1636433200000|2021-11-09 04:46:40|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636433270000|2021-11-09 04:47:50|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1636433280000|2021-11-09 04:48:00|567.25|564.45|567.25|564.45|567.25|564.45|567.25|564.45|0
1636433290000|2021-11-09 04:48:10|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1636433310000|2021-11-09 04:48:30|567.07|564.27|566.98|564.18|567.07|564.27|566.98|564.18|0
1636433320000|2021-11-09 04:48:40|567.07|564.27|566.98|564.18|567.07|564.27|566.98|564.18|0
1636433380000|2021-11-09 04:49:40|566.8|564|566.8|564|566.8|564|566.8|564|0
1636433390000|2021-11-09 04:49:50|566.89|564.09|566.98|564.18|566.98|564.18|566.89|564.09|0
1636433400000|2021-11-09 04:50:00|566.89|564.09|566.8|564|566.89|564.09|566.8|564|0
1636433450000|2021-11-09 04:50:50|566.98|564.18|566.89|564.09|566.98|564.18|566.89|564.09|0
1636433460000|2021-11-09 04:51:00|566.98|564.18|566.8|564|566.98|564.18|566.8|564|0
1636433500000|2021-11-09 04:51:40|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1636433570000|2021-11-09 04:52:50|566.8|564|566.8|564|566.8|564|566.8|564|0
1636433590000|2021-11-09 04:53:10|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1636433620000|2021-11-09 04:53:40|566.8|564|566.8|564|566.8|564|566.8|564|0
1636433640000|2021-11-09 04:54:00|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1636433650000|2021-11-09 04:54:10|566.89|564.09|566.8|564|566.98|564.18|566.8|564|0
1636433740000|2021-11-09 04:55:40|566.62|563.82|566.8|564|566.8|564|566.62|563.82|0
1636433750000|2021-11-09 04:55:50|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1636433820000|2021-11-09 04:57:00|566.43|563.63|566.43|563.63|566.52|563.72|566.43|563.63|0
1636433840000|2021-11-09 04:57:20|566.62|563.82|566.62|563.82|566.62|563.82|566.43|563.63|0
1636433870000|2021-11-09 04:57:50|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1636433890000|2021-11-09 04:58:10|566.8|564|566.8|564|566.8|564|566.8|564|0
1636433950000|2021-11-09 04:59:10|566.88|564.08|566.98|564.18|566.98|564.18|566.88|564.08|0
1636434000000|2021-11-09 05:00:00|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1636434030000|2021-11-09 05:00:30|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434050000|2021-11-09 05:00:50|567.16|564.36|567.34|564.54|567.34|564.54|567.16|564.36|0
1636434120000|2021-11-09 05:02:00|567.16|564.36|567.34|564.54|567.34|564.54|567.16|564.36|0
1636434130000|2021-11-09 05:02:10|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1636434140000|2021-11-09 05:02:20|567.43|564.63|567.53|564.73|567.53|564.73|567.43|564.63|0
1636434160000|2021-11-09 05:02:40|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434170000|2021-11-09 05:02:50|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1636434180000|2021-11-09 05:03:00|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1636434190000|2021-11-09 05:03:10|567.61|564.81|567.53|564.73|567.61|564.81|567.53|564.73|0
1636434230000|2021-11-09 05:03:50|567.61|564.81|567.71|564.91|567.71|564.91|567.61|564.81|0
1636434240000|2021-11-09 05:04:00|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1636434260000|2021-11-09 05:04:20|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434270000|2021-11-09 05:04:30|567.25|564.45|567.34|564.54|567.34|564.54|567.25|564.45|0
1636434280000|2021-11-09 05:04:40|567.16|564.36|567.25|564.45|567.34|564.54|567.16|564.36|0
1636434290000|2021-11-09 05:04:50|567.34|564.54|567.34|564.54|567.34|564.54|567.16|564.36|0
1636434330000|2021-11-09 05:05:30|567.25|564.45|567.25|564.45|567.25|564.45|567.25|564.45|0
1636434340000|2021-11-09 05:05:40|567.16|564.36|567.25|564.45|567.34|564.54|567.16|564.36|0
1636434350000|2021-11-09 05:05:50|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434380000|2021-11-09 05:06:20|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1636434390000|2021-11-09 05:06:30|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434400000|2021-11-09 05:06:40|567.52|564.72|567.52|564.72|567.52|564.72|567.43|564.63|0
1636434410000|2021-11-09 05:06:50|567.43|564.63|567.52|564.72|567.52|564.72|567.43|564.63|0
1636434420000|2021-11-09 05:07:00|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434430000|2021-11-09 05:07:10|567.52|564.72|567.43|564.63|567.52|564.72|567.43|564.63|0
1636434440000|2021-11-09 05:07:20|567.34|564.54|567.52|564.72|567.52|564.72|567.34|564.54|0
1636434560000|2021-11-09 05:09:20|567.61|564.81|567.52|564.72|567.61|564.81|567.52|564.72|0
1636434570000|2021-11-09 05:09:30|567.71|564.91|567.71|564.91|567.71|564.91|567.61|564.81|0
1636434580000|2021-11-09 05:09:40|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1636434610000|2021-11-09 05:10:10|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1636434630000|2021-11-09 05:10:30|567.61|564.81|567.52|564.72|567.61|564.81|567.52|564.72|0
1636434640000|2021-11-09 05:10:40|567.71|564.91|567.52|564.72|567.71|564.91|567.52|564.72|0
1636434650000|2021-11-09 05:10:50|567.61|564.81|567.52|564.72|567.61|564.81|567.52|564.72|0
1636434670000|2021-11-09 05:11:10|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434680000|2021-11-09 05:11:20|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1636434730000|2021-11-09 05:12:10|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434770000|2021-11-09 05:12:50|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1636434840000|2021-11-09 05:14:00|567.34|564.54|567.34|564.54|567.52|564.72|567.34|564.54|0
1636434860000|2021-11-09 05:14:20|567.43|564.63|567.34|564.54|567.43|564.63|567.34|564.54|0
1636434900000|2021-11-09 05:15:00|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1636434910000|2021-11-09 05:15:10|567.34|564.54|567.52|564.72|567.52|564.72|567.34|564.54|0
1636434930000|2021-11-09 05:15:30|567.43|564.63|567.52|564.72|567.52|564.72|567.43|564.63|0
1636434940000|2021-11-09 05:15:40|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1636434950000|2021-11-09 05:15:50|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1636434960000|2021-11-09 05:16:00|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1636435020000|2021-11-09 05:17:00|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1636435060000|2021-11-09 05:17:40|567.79|564.99|567.89|565.09|567.89|565.09|567.79|564.99|0
1636435080000|2021-11-09 05:18:00|567.97|565.17|567.89|565.09|567.97|565.17|567.89|565.09|0
1636435110000|2021-11-09 05:18:30|567.79|564.99|567.89|565.09|567.89|565.09|567.79|564.99|0
1636435120000|2021-11-09 05:18:40|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1636435190000|2021-11-09 05:19:50|567.7|564.9|567.88|565.08|567.88|565.08|567.7|564.9|0
1636435200000|2021-11-09 05:20:00|568.07|565.27|568.07|565.27|568.07|565.27|568.07|565.27|0
1636435230000|2021-11-09 05:20:30|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1636435340000|2021-11-09 05:22:20|567.97|565.17|568.07|565.27|568.07|565.27|567.97|565.17|0
1636435370000|2021-11-09 05:22:50|567.97|565.17|567.88|565.08|567.97|565.17|567.88|565.08|0
1636435390000|2021-11-09 05:23:10|568.07|565.27|568.07|565.27|568.07|565.27|568.07|565.27|0
1636435420000|2021-11-09 05:23:40|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1636435430000|2021-11-09 05:23:50|568.25|565.45|568.25|565.45|568.25|565.45|568.07|565.27|0
1636435520000|2021-11-09 05:25:20|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1636435530000|2021-11-09 05:25:30|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1636435540000|2021-11-09 05:25:40|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1636435550000|2021-11-09 05:25:50|568.34|565.54|568.34|565.54|568.43|565.63|568.34|565.54|0
1636435560000|2021-11-09 05:26:00|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1636435610000|2021-11-09 05:26:50|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1636435660000|2021-11-09 05:27:40|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1636435670000|2021-11-09 05:27:50|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1636435710000|2021-11-09 05:28:30|568.33|565.53|568.43|565.63|568.43|565.63|568.33|565.53|0
1636435730000|2021-11-09 05:28:50|568.25|565.45|568.88|566.08|568.88|566.08|568.25|565.45|0
1636435740000|2021-11-09 05:29:00|568.98|566.18|569.16|566.36|569.16|566.36|568.98|566.18|0
1636435750000|2021-11-09 05:29:10|568.98|566.18|568.98|566.18|568.98|566.18|568.98|566.18|0
1636435760000|2021-11-09 05:29:20|569.16|566.36|568.98|566.18|569.16|566.36|568.98|566.18|0
1636435780000|2021-11-09 05:29:40|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1636435790000|2021-11-09 05:29:50|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1636435800000|2021-11-09 05:30:00|568.79|565.99|568.61|565.81|568.79|565.99|568.61|565.81|0
1636435810000|2021-11-09 05:30:10|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1636435820000|2021-11-09 05:30:20|568.52|565.72|568.43|565.63|568.61|565.81|568.43|565.63|0
1636435840000|2021-11-09 05:30:40|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1636435890000|2021-11-09 05:31:30|568.7|565.9|568.61|565.81|568.7|565.9|568.61|565.81|0
1636435910000|2021-11-09 05:31:50|568.79|565.99|568.79|565.99|568.79|565.99|568.61|565.81|0
1636435920000|2021-11-09 05:32:00|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1636435950000|2021-11-09 05:32:30|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1636435960000|2021-11-09 05:32:40|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1636435970000|2021-11-09 05:32:50|568.52|565.72|568.43|565.63|568.52|565.72|568.43|565.63|0
1636436070000|2021-11-09 05:34:30|568.61|565.81|568.43|565.63|568.61|565.81|568.43|565.63|0
1636436160000|2021-11-09 05:36:00|568.51|565.71|568.43|565.63|568.51|565.71|568.43|565.63|0
1636436170000|2021-11-09 05:36:10|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1636436210000|2021-11-09 05:36:50|568.43|565.63|568.61|565.81|568.61|565.81|568.43|565.63|0
1636436220000|2021-11-09 05:37:00|568.79|565.99|568.79|565.99|568.79|565.99|568.7|565.9|0
1636436240000|2021-11-09 05:37:20|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1636436260000|2021-11-09 05:37:40|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1636436290000|2021-11-09 05:38:10|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1636436300000|2021-11-09 05:38:20|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1636436310000|2021-11-09 05:38:30|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1636436320000|2021-11-09 05:38:40|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1636436330000|2021-11-09 05:38:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1636436340000|2021-11-09 05:39:00|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1636436350000|2021-11-09 05:39:10|569.34|566.54|569.52|566.72|569.52|566.72|569.34|566.54|0
1636436360000|2021-11-09 05:39:20|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1636436380000|2021-11-09 05:39:40|569.43|566.63|569.52|566.72|569.52|566.72|569.43|566.63|0
1636436400000|2021-11-09 05:40:00|569.89|567.09|570.07|567.27|570.25|567.45|569.89|567.09|0
1636436410000|2021-11-09 05:40:10|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1636436420000|2021-11-09 05:40:20|569.7|566.9|569.89|567.09|569.89|567.09|569.7|566.9|0
1636436460000|2021-11-09 05:41:00|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1636436500000|2021-11-09 05:41:40|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1636436510000|2021-11-09 05:41:50|570.07|567.27|570.44|567.64|570.44|567.64|570.07|567.27|0
1636436520000|2021-11-09 05:42:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1636436530000|2021-11-09 05:42:10|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1636436560000|2021-11-09 05:42:40|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1636436580000|2021-11-09 05:43:00|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1636436590000|2021-11-09 05:43:10|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1636436600000|2021-11-09 05:43:20|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1636436610000|2021-11-09 05:43:30|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1636436620000|2021-11-09 05:43:40|570.16|567.36|570.25|567.45|570.25|567.45|570.16|567.36|0
1636436640000|2021-11-09 05:44:00|570.16|567.36|570.25|567.45|570.25|567.45|570.16|567.36|0
1636436650000|2021-11-09 05:44:10|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1636436660000|2021-11-09 05:44:20|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1636436670000|2021-11-09 05:44:30|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1636436700000|2021-11-09 05:45:00|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1636436720000|2021-11-09 05:45:20|570.34|567.54|570.44|567.64|570.44|567.64|570.34|567.54|0
1636436730000|2021-11-09 05:45:30|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1636436760000|2021-11-09 05:46:00|570.25|567.45|570.43|567.63|570.43|567.63|570.25|567.45|0
1636436780000|2021-11-09 05:46:20|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1636436810000|2021-11-09 05:46:50|570.8|568|570.98|568.18|570.98|568.18|570.8|568|0
1636436820000|2021-11-09 05:47:00|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1636436830000|2021-11-09 05:47:10|570.98|568.18|571.07|568.27|571.07|568.27|570.98|568.18|0
1636436840000|2021-11-09 05:47:20|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1636436850000|2021-11-09 05:47:30|570.98|568.18|571.17|568.37|571.17|568.37|570.98|568.18|0
1636436860000|2021-11-09 05:47:40|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1636436880000|2021-11-09 05:48:00|571.17|568.37|571.07|568.27|571.17|568.37|571.07|568.27|0
1636436890000|2021-11-09 05:48:10|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1636436910000|2021-11-09 05:48:30|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1636436920000|2021-11-09 05:48:40|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1636437000000|2021-11-09 05:50:00|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1636437020000|2021-11-09 05:50:20|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1636437030000|2021-11-09 05:50:30|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1636437040000|2021-11-09 05:50:40|571.07|568.27|571.17|568.37|571.17|568.37|571.07|568.27|0
1636437060000|2021-11-09 05:51:00|571.07|568.27|570.98|568.18|571.17|568.37|570.98|568.18|0
1636437070000|2021-11-09 05:51:10|571.07|568.27|570.98|568.18|571.07|568.27|570.98|568.18|0
1636437140000|2021-11-09 05:52:20|570.8|568|570.8|568|570.8|568|570.8|568|0
1636437230000|2021-11-09 05:53:50|570.89|568.09|570.98|568.18|570.98|568.18|570.89|568.09|0
1636437240000|2021-11-09 05:54:00|571.16|568.36|570.98|568.18|571.16|568.36|570.98|568.18|0
1636437250000|2021-11-09 05:54:10|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1636437260000|2021-11-09 05:54:20|570.8|568|570.8|568|570.8|568|570.8|568|0
1636437310000|2021-11-09 05:55:10|570.98|568.18|570.8|568|570.98|568.18|570.8|568|0
1636437330000|2021-11-09 05:55:30|570.98|568.18|570.98|568.18|570.98|568.18|570.88|568.08|0
1636437340000|2021-11-09 05:55:40|570.88|568.08|570.8|568|570.88|568.08|570.8|568|0
1636437370000|2021-11-09 05:56:10|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1636437410000|2021-11-09 05:56:50|570.43|567.63|570.61|567.81|570.61|567.81|570.43|567.63|0
1636437490000|2021-11-09 05:58:10|570.8|568|570.8|568|570.8|568|570.8|568|0
1636437520000|2021-11-09 05:58:40|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1636437530000|2021-11-09 05:58:50|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1636437570000|2021-11-09 05:59:30|571.07|568.27|571.16|568.36|571.16|568.36|571.07|568.27|0
1636437590000|2021-11-09 05:59:50|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1636437600000|2021-11-09 06:00:00|571.34|568.54|571.71|568.91|571.71|568.91|571.34|568.54|0
1636437610000|2021-11-09 06:00:10|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1636437620000|2021-11-09 06:00:20|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1636437650000|2021-11-09 06:00:50|571.53|568.73|571.43|568.63|571.53|568.73|571.43|568.63|0
1636437660000|2021-11-09 06:01:00|571.53|568.73|571.89|569.09|571.89|569.09|571.53|568.73|0
1636437670000|2021-11-09 06:01:10|571.8|569|571.8|569|571.8|569|571.8|569|0
1636437680000|2021-11-09 06:01:20|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1636437690000|2021-11-09 06:01:30|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1636437710000|2021-11-09 06:01:50|571.8|569|571.89|569.09|571.89|569.09|571.8|569|0
1636437720000|2021-11-09 06:02:00|571.71|568.91|571.8|569|571.8|569|571.71|568.91|0
1636437730000|2021-11-09 06:02:10|571.89|569.09|571.89|569.09|571.98|569.18|571.89|569.09|0
1636437750000|2021-11-09 06:02:30|572.08|569.28|572.08|569.28|572.08|569.28|572.08|569.28|0
1636437760000|2021-11-09 06:02:40|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1636437770000|2021-11-09 06:02:50|572.08|569.28|572.08|569.28|572.08|569.28|572.08|569.28|0
1636437780000|2021-11-09 06:03:00|571.98|569.18|571.89|569.09|572.08|569.28|571.89|569.09|0
1636437800000|2021-11-09 06:03:20|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1636437810000|2021-11-09 06:03:30|572.08|569.28|571.98|569.18|572.08|569.28|571.89|569.09|0
1636437820000|2021-11-09 06:03:40|571.89|569.09|572.08|569.28|572.08|569.28|571.89|569.09|0
1636437840000|2021-11-09 06:04:00|571.98|569.18|572.08|569.28|572.08|569.28|571.98|569.18|0
1636437860000|2021-11-09 06:04:20|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1636437910000|2021-11-09 06:05:10|571.8|569|571.71|568.91|571.8|569|571.71|568.91|0
1636437950000|2021-11-09 06:05:50|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1636438000000|2021-11-09 06:06:40|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1636438040000|2021-11-09 06:07:20|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1636438050000|2021-11-09 06:07:30|571.71|568.91|571.52|568.72|571.71|568.91|571.52|568.72|0
1636438060000|2021-11-09 06:07:40|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1636438070000|2021-11-09 06:07:50|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1636438080000|2021-11-09 06:08:00|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1636438120000|2021-11-09 06:08:40|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1636438140000|2021-11-09 06:09:00|571.61|568.81|571.71|568.91|571.71|568.91|571.61|568.81|0
1636438240000|2021-11-09 06:10:40|571.61|568.81|571.52|568.72|571.61|568.81|571.52|568.72|0
1636438260000|2021-11-09 06:11:00|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1636438270000|2021-11-09 06:11:10|571.52|568.72|571.61|568.81|571.61|568.81|571.52|568.72|0
1636438280000|2021-11-09 06:11:20|571.71|568.91|571.61|568.81|571.71|568.91|571.52|568.72|0
1636438290000|2021-11-09 06:11:30|571.71|568.91|571.52|568.72|571.71|568.91|571.52|568.72|0
1636438300000|2021-11-09 06:11:40|571.61|568.81|571.71|568.91|571.71|568.91|571.61|568.81|0
1636438330000|2021-11-09 06:12:10|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1636438340000|2021-11-09 06:12:20|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1636438350000|2021-11-09 06:12:30|571.61|568.81|571.52|568.72|571.61|568.81|571.52|568.72|0
1636438380000|2021-11-09 06:13:00|571.61|568.81|571.61|568.81|571.71|568.91|571.52|568.72|0
1636438390000|2021-11-09 06:13:10|571.71|568.91|571.52|568.72|571.71|568.91|571.52|568.72|0
1636438430000|2021-11-09 06:13:50|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1636438490000|2021-11-09 06:14:50|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1636438570000|2021-11-09 06:16:10|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1636438610000|2021-11-09 06:16:50|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1636438630000|2021-11-09 06:17:10|571.06|568.26|571.06|568.26|571.15|568.35|571.06|568.26|0
1636438640000|2021-11-09 06:17:20|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1636438650000|2021-11-09 06:17:30|571.06|568.26|571.15|568.35|571.15|568.35|570.97|568.17|0
1636438690000|2021-11-09 06:18:10|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1636438800000|2021-11-09 06:20:00|571.52|568.72|571.52|568.72|571.61|568.81|571.52|568.72|0
1636438810000|2021-11-09 06:20:10|571.61|568.81|571.61|568.81|571.7|568.9|571.61|568.81|0
1636438820000|2021-11-09 06:20:20|571.7|568.9|571.61|568.81|571.7|568.9|571.61|568.81|0
1636438830000|2021-11-09 06:20:30|571.7|568.9|571.52|568.72|571.7|568.9|571.52|568.72|0
1636438930000|2021-11-09 06:22:10|571.42|568.62|571.34|568.54|571.42|568.62|571.34|568.54|0
1636438950000|2021-11-09 06:22:30|571.15|568.35|571.24|568.44|571.24|568.44|571.15|568.35|0
1636438960000|2021-11-09 06:22:40|571.15|568.35|571.24|568.44|571.34|568.54|571.15|568.35|0
1636438970000|2021-11-09 06:22:50|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1636438980000|2021-11-09 06:23:00|571.06|568.26|571.15|568.35|571.15|568.35|571.06|568.26|0
1636438990000|2021-11-09 06:23:10|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1636439030000|2021-11-09 06:23:50|570.78|567.98|570.6|567.8|570.78|567.98|570.6|567.8|0
1636439040000|2021-11-09 06:24:00|570.69|567.89|570.6|567.8|570.78|567.98|570.6|567.8|0
1636439090000|2021-11-09 06:24:50|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1636439100000|2021-11-09 06:25:00|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1636439110000|2021-11-09 06:25:10|570.42|567.62|570.6|567.8|570.6|567.8|570.42|567.62|0
1636439130000|2021-11-09 06:25:30|570.42|567.62|570.6|567.8|570.6|567.8|570.42|567.62|0
1636439150000|2021-11-09 06:25:50|570.69|567.89|570.6|567.8|570.69|567.89|570.6|567.8|0
1636439160000|2021-11-09 06:26:00|570.69|567.89|570.78|567.98|570.78|567.98|570.69|567.89|0
1636439210000|2021-11-09 06:26:50|570.69|567.89|570.78|567.98|570.78|567.98|570.69|567.89|0
1636439280000|2021-11-09 06:28:00|570.97|568.17|570.87|568.07|570.97|568.17|570.87|568.07|0
1636439290000|2021-11-09 06:28:10|570.78|567.98|570.87|568.07|570.87|568.07|570.78|567.98|0
1636439300000|2021-11-09 06:28:20|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1636439320000|2021-11-09 06:28:40|570.97|568.17|570.78|567.98|570.97|568.17|570.78|567.98|0
1636439360000|2021-11-09 06:29:20|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1636439400000|2021-11-09 06:30:00|570.78|567.98|570.87|568.07|570.97|568.17|570.78|567.98|0
1636439410000|2021-11-09 06:30:10|570.78|567.98|570.97|568.17|570.97|568.17|570.78|567.98|0
1636439460000|2021-11-09 06:31:00|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1636439520000|2021-11-09 06:32:00|570.96|568.16|571.05|568.25|571.05|568.25|570.96|568.16|0
1636439530000|2021-11-09 06:32:10|570.96|568.16|570.96|568.16|571.15|568.35|570.96|568.16|0
1636439540000|2021-11-09 06:32:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1636439550000|2021-11-09 06:32:30|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1636439580000|2021-11-09 06:33:00|571.05|568.25|571.15|568.35|571.15|568.35|571.05|568.25|0
1636439600000|2021-11-09 06:33:20|571.24|568.44|571.33|568.53|571.33|568.53|571.24|568.44|0
1636439620000|2021-11-09 06:33:40|571.42|568.62|571.42|568.62|571.42|568.62|571.33|568.53|0
1636439630000|2021-11-09 06:33:50|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1636439650000|2021-11-09 06:34:10|571.23|568.43|571.23|568.43|571.23|568.43|571.15|568.35|0
1636439660000|2021-11-09 06:34:20|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1636439670000|2021-11-09 06:34:30|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1636439680000|2021-11-09 06:34:40|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1636439690000|2021-11-09 06:34:50|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1636439700000|2021-11-09 06:35:00|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1636439770000|2021-11-09 06:36:10|571.88|569.08|571.88|569.08|571.88|569.08|571.88|569.08|0
1636439780000|2021-11-09 06:36:20|571.78|568.98|571.7|568.9|571.78|568.98|571.7|568.9|0
1636439790000|2021-11-09 06:36:30|571.78|568.98|571.88|569.08|571.88|569.08|571.78|568.98|0
1636439800000|2021-11-09 06:36:40|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1636439810000|2021-11-09 06:36:50|571.78|568.98|571.7|568.9|571.78|568.98|571.7|568.9|0
1636439840000|2021-11-09 06:37:20|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1636439880000|2021-11-09 06:38:00|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1636439890000|2021-11-09 06:38:10|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1636439920000|2021-11-09 06:38:40|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1636439980000|2021-11-09 06:39:40|571.23|568.43|571.14|568.34|571.23|568.43|571.14|568.34|0
1636439990000|2021-11-09 06:39:50|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1636440000000|2021-11-09 06:40:00|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1636440020000|2021-11-09 06:40:20|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636440030000|2021-11-09 06:40:30|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1636440100000|2021-11-09 06:41:40|571.23|568.43|571.33|568.53|571.33|568.53|571.23|568.43|0
1636440110000|2021-11-09 06:41:50|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636440170000|2021-11-09 06:42:50|570.96|568.16|571.14|568.34|571.14|568.34|570.96|568.16|0
1636440180000|2021-11-09 06:43:00|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1636440190000|2021-11-09 06:43:10|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1636440200000|2021-11-09 06:43:20|571.05|568.25|570.96|568.16|571.05|568.25|570.96|568.16|0
1636440240000|2021-11-09 06:44:00|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1636440250000|2021-11-09 06:44:10|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1636440270000|2021-11-09 06:44:30|570.86|568.06|570.78|567.98|570.86|568.06|570.78|567.98|0
1636440300000|2021-11-09 06:45:00|569.58|566.78|569.77|566.97|569.77|566.97|569.58|566.78|0
1636440310000|2021-11-09 06:45:10|569.67|566.87|569.67|566.87|569.67|566.87|569.58|566.78|0
1636440320000|2021-11-09 06:45:20|569.58|566.78|569.67|566.87|569.67|566.87|569.58|566.78|0
1636440330000|2021-11-09 06:45:30|570.96|568.16|570.78|567.98|570.96|568.16|570.78|567.98|0
1636440340000|2021-11-09 06:45:40|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1636440350000|2021-11-09 06:45:50|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1636440430000|2021-11-09 06:47:10|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636440440000|2021-11-09 06:47:20|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1636440500000|2021-11-09 06:48:20|570.86|568.06|570.77|567.97|570.86|568.06|570.77|567.97|0
1636440520000|2021-11-09 06:48:40|570.86|568.06|570.96|568.16|570.96|568.16|570.86|568.06|0
1636440540000|2021-11-09 06:49:00|571.05|568.25|571.14|568.34|571.14|568.34|571.05|568.25|0
1636440550000|2021-11-09 06:49:10|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1636440560000|2021-11-09 06:49:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1636440570000|2021-11-09 06:49:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636440580000|2021-11-09 06:49:40|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636440590000|2021-11-09 06:49:50|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1636440630000|2021-11-09 06:50:30|571.04|568.24|570.96|568.16|571.04|568.24|570.96|568.16|0
1636440670000|2021-11-09 06:51:10|571.04|568.24|570.96|568.16|571.04|568.24|570.96|568.16|0
1636440710000|2021-11-09 06:51:50|570.86|568.06|570.96|568.16|570.96|568.16|570.86|568.06|0
1636440750000|2021-11-09 06:52:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636440770000|2021-11-09 06:52:50|570.96|568.16|571.14|568.34|571.14|568.34|570.96|568.16|0
1636440880000|2021-11-09 06:54:40|571.32|568.52|571.14|568.34|571.32|568.52|571.14|568.34|0
1636440920000|2021-11-09 06:55:20|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1636440930000|2021-11-09 06:55:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636440940000|2021-11-09 06:55:40|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1636440950000|2021-11-09 06:55:50|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1636440980000|2021-11-09 06:56:20|571.14|568.34|571.32|568.52|571.32|568.52|571.14|568.34|0
1636441010000|2021-11-09 06:56:50|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636441040000|2021-11-09 06:57:20|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636441050000|2021-11-09 06:57:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636441090000|2021-11-09 06:58:10|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636441110000|2021-11-09 06:58:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1636441200000|2021-11-09 07:00:00|571.22|568.42|571.14|568.34|571.22|568.42|571.14|568.34|0
1636441210000|2021-11-09 07:00:10|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1636441250000|2021-11-09 07:00:50|571.14|568.34|571.32|568.52|571.32|568.52|571.14|568.34|0
1636441290000|2021-11-09 07:01:30|571.22|568.42|571.14|568.34|571.22|568.42|571.14|568.34|0
1636441310000|2021-11-09 07:01:50|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1636441360000|2021-11-09 07:02:40|570.95|568.15|571.13|568.33|571.13|568.33|570.95|568.15|0
1636441380000|2021-11-09 07:03:00|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1636441390000|2021-11-09 07:03:10|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1636441410000|2021-11-09 07:03:30|571.32|568.52|571.32|568.52|571.5|568.7|571.32|568.52|0
1636441430000|2021-11-09 07:03:50|571.22|568.42|571.13|568.33|571.22|568.42|571.13|568.33|0
1636441440000|2021-11-09 07:04:00|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636441450000|2021-11-09 07:04:10|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1636441460000|2021-11-09 07:04:20|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636441470000|2021-11-09 07:04:30|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1636441500000|2021-11-09 07:05:00|570.86|568.06|570.77|567.97|570.95|568.15|570.77|567.97|0
1636441530000|2021-11-09 07:05:30|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1636441560000|2021-11-09 07:06:00|570.4|567.6|570.58|567.78|570.58|567.78|570.4|567.6|0
1636441590000|2021-11-09 07:06:30|570.4|567.6|570.49|567.69|570.49|567.69|570.4|567.6|0
1636441600000|2021-11-09 07:06:40|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1636441610000|2021-11-09 07:06:50|570.77|567.97|570.58|567.78|570.77|567.97|570.58|567.78|0
1636441630000|2021-11-09 07:07:10|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1636441640000|2021-11-09 07:07:20|570.4|567.6|570.58|567.78|570.58|567.78|570.4|567.6|0
1636441670000|2021-11-09 07:07:50|570.67|567.87|570.77|567.97|570.77|567.97|570.67|567.87|0
1636441680000|2021-11-09 07:08:00|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1636441690000|2021-11-09 07:08:10|570.58|567.78|570.77|567.97|570.77|567.97|570.58|567.78|0
1636441700000|2021-11-09 07:08:20|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636441720000|2021-11-09 07:08:40|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1636441780000|2021-11-09 07:09:40|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1636441790000|2021-11-09 07:09:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636441800000|2021-11-09 07:10:00|571.04|568.24|570.95|568.15|571.04|568.24|570.95|568.15|0
1636441830000|2021-11-09 07:10:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1636441840000|2021-11-09 07:10:40|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636441850000|2021-11-09 07:10:50|570.85|568.05|570.95|568.15|570.95|568.15|570.76|567.96|0
1636441860000|2021-11-09 07:11:00|570.85|568.05|570.76|567.96|570.85|568.05|570.76|567.96|0
1636441870000|2021-11-09 07:11:10|570.85|568.05|570.95|568.15|570.95|568.15|570.85|568.05|0
1636441910000|2021-11-09 07:11:50|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1636441920000|2021-11-09 07:12:00|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636441940000|2021-11-09 07:12:20|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1636441950000|2021-11-09 07:12:30|570.95|568.15|571.13|568.33|571.13|568.33|570.95|568.15|0
1636441960000|2021-11-09 07:12:40|571.31|568.51|571.13|568.33|571.31|568.51|571.13|568.33|0
1636442040000|2021-11-09 07:14:00|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636442050000|2021-11-09 07:14:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1636442070000|2021-11-09 07:14:30|571.03|568.23|570.95|568.15|571.03|568.23|570.95|568.15|0
1636442120000|2021-11-09 07:15:20|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1636442130000|2021-11-09 07:15:30|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636442160000|2021-11-09 07:16:00|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1636442170000|2021-11-09 07:16:10|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1636442180000|2021-11-09 07:16:20|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636442190000|2021-11-09 07:16:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1636442210000|2021-11-09 07:16:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1636442230000|2021-11-09 07:17:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1636442250000|2021-11-09 07:17:30|571.22|568.42|571.13|568.33|571.22|568.42|571.13|568.33|0
1636442260000|2021-11-09 07:17:40|571.31|568.51|571.22|568.42|571.31|568.51|571.13|568.33|0
1636442270000|2021-11-09 07:17:50|571.13|568.33|571.31|568.51|571.31|568.51|571.13|568.33|0
1636442280000|2021-11-09 07:18:00|571.22|568.42|571.31|568.51|571.31|568.51|571.22|568.42|0
1636442290000|2021-11-09 07:18:10|571.22|568.42|571.13|568.33|571.22|568.42|571.13|568.33|0
1636442300000|2021-11-09 07:18:20|571.22|568.42|571.31|568.51|571.31|568.51|571.22|568.42|0
1636442330000|2021-11-09 07:18:50|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636442360000|2021-11-09 07:19:20|571.58|568.78|571.49|568.69|571.68|568.88|571.49|568.69|0
1636442380000|2021-11-09 07:19:40|571.4|568.6|571.31|568.51|571.4|568.6|571.31|568.51|0
1636442390000|2021-11-09 07:19:50|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636442420000|2021-11-09 07:20:20|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1636442440000|2021-11-09 07:20:40|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636442460000|2021-11-09 07:21:00|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1636442490000|2021-11-09 07:21:30|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636442500000|2021-11-09 07:21:40|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1636442520000|2021-11-09 07:22:00|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1636442530000|2021-11-09 07:22:10|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1636442540000|2021-11-09 07:22:20|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1636442570000|2021-11-09 07:22:50|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1636442580000|2021-11-09 07:23:00|572.13|569.33|572.04|569.24|572.23|569.43|572.04|569.24|0
1636442600000|2021-11-09 07:23:20|572.13|569.33|572.23|569.43|572.23|569.43|572.13|569.33|0
1636442620000|2021-11-09 07:23:40|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1636442630000|2021-11-09 07:23:50|572.23|569.43|572.41|569.61|572.41|569.61|572.23|569.43|0
1636442640000|2021-11-09 07:24:00|572.23|569.43|572.04|569.24|572.23|569.43|572.04|569.24|0
1636442650000|2021-11-09 07:24:10|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1636442660000|2021-11-09 07:24:20|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1636442670000|2021-11-09 07:24:30|572.23|569.43|572.23|569.43|572.31|569.51|572.23|569.43|0
1636442680000|2021-11-09 07:24:40|572.04|569.24|572.23|569.43|572.23|569.43|572.04|569.24|0
1636442690000|2021-11-09 07:24:50|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1636442700000|2021-11-09 07:25:00|572.04|569.24|572.04|569.24|572.22|569.42|572.04|569.24|0
1636442710000|2021-11-09 07:25:10|572.13|569.33|571.67|568.87|572.13|569.33|571.67|568.87|0
1636442720000|2021-11-09 07:25:20|571.58|568.78|571.67|568.87|571.67|568.87|571.58|568.78|0
1636442730000|2021-11-09 07:25:30|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636442740000|2021-11-09 07:25:40|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1636442790000|2021-11-09 07:26:30|571.49|568.69|571.4|568.6|571.49|568.69|571.4|568.6|0
1636442800000|2021-11-09 07:26:40|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636442810000|2021-11-09 07:26:50|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636442820000|2021-11-09 07:27:00|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636442830000|2021-11-09 07:27:10|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1636442840000|2021-11-09 07:27:20|571.67|568.87|571.49|568.69|571.67|568.87|571.49|568.69|0
1636442850000|2021-11-09 07:27:30|571.58|568.78|571.67|568.87|571.67|568.87|571.58|568.78|0
1636442910000|2021-11-09 07:28:30|571.76|568.96|571.86|569.06|571.86|569.06|571.76|568.96|0
1636443000000|2021-11-09 07:30:00|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636443010000|2021-11-09 07:30:10|571.76|568.96|571.76|568.96|571.76|568.96|571.76|568.96|0
1636443020000|2021-11-09 07:30:20|571.67|568.87|571.67|568.87|571.86|569.06|571.67|568.87|0
1636443030000|2021-11-09 07:30:30|571.76|568.96|571.76|568.96|571.86|569.06|571.76|568.96|0
1636443040000|2021-11-09 07:30:40|571.86|569.06|571.94|569.14|571.94|569.14|571.86|569.06|0
1636443050000|2021-11-09 07:30:50|571.86|569.06|572.04|569.24|572.04|569.24|571.86|569.06|0
1636443060000|2021-11-09 07:31:00|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1636443090000|2021-11-09 07:31:30|571.67|568.87|571.86|569.06|571.86|569.06|571.67|568.87|0
1636443120000|2021-11-09 07:32:00|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636443130000|2021-11-09 07:32:10|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1636443140000|2021-11-09 07:32:20|571.76|568.96|571.86|569.06|571.86|569.06|571.76|568.96|0
1636443150000|2021-11-09 07:32:30|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1636443170000|2021-11-09 07:32:50|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636443180000|2021-11-09 07:33:00|571.76|568.96|571.76|568.96|571.85|569.05|571.76|568.96|0
1636443190000|2021-11-09 07:33:10|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1636443210000|2021-11-09 07:33:30|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636443240000|2021-11-09 07:34:00|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636443250000|2021-11-09 07:34:10|571.67|568.87|571.58|568.78|571.67|568.87|571.58|568.78|0
1636443260000|2021-11-09 07:34:20|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636443300000|2021-11-09 07:35:00|571.76|568.96|571.76|568.96|571.76|568.96|571.76|568.96|0
1636443310000|2021-11-09 07:35:10|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636443390000|2021-11-09 07:36:30|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636443400000|2021-11-09 07:36:40|571.3|568.5|571.57|568.77|571.57|568.77|571.3|568.5|0
1636443410000|2021-11-09 07:36:50|571.49|568.69|571.57|568.77|571.57|568.77|571.49|568.69|0
1636443420000|2021-11-09 07:37:00|571.67|568.87|571.49|568.69|571.67|568.87|571.49|568.69|0
1636443430000|2021-11-09 07:37:10|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636443450000|2021-11-09 07:37:30|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1636443460000|2021-11-09 07:37:40|571.57|568.77|571.49|568.69|571.57|568.77|571.49|568.69|0
1636443510000|2021-11-09 07:38:30|571.67|568.87|571.49|568.69|571.67|568.87|571.49|568.69|0
1636443520000|2021-11-09 07:38:40|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1636443530000|2021-11-09 07:38:50|571.3|568.5|571.39|568.59|571.49|568.69|571.3|568.5|0
1636443540000|2021-11-09 07:39:00|571.3|568.5|571.3|568.5|571.49|568.69|571.3|568.5|0
1636443550000|2021-11-09 07:39:10|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1636443590000|2021-11-09 07:39:50|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1636443600000|2021-11-09 07:40:00|571.02|568.22|570.94|568.14|571.02|568.22|570.94|568.14|0
1636443610000|2021-11-09 07:40:10|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1636443620000|2021-11-09 07:40:20|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1636443640000|2021-11-09 07:40:40|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1636443650000|2021-11-09 07:40:50|570.57|567.77|570.75|567.95|570.75|567.95|570.57|567.77|0
1636443660000|2021-11-09 07:41:00|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1636443680000|2021-11-09 07:41:20|570.75|567.95|570.93|568.13|570.93|568.13|570.75|567.95|0
1636443690000|2021-11-09 07:41:30|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1636443710000|2021-11-09 07:41:50|570.93|568.13|570.75|567.95|570.93|568.13|570.75|567.95|0
1636443720000|2021-11-09 07:42:00|570.93|568.13|570.93|568.13|570.93|568.13|570.84|568.04|0
1636443730000|2021-11-09 07:42:10|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1636443740000|2021-11-09 07:42:20|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1636443760000|2021-11-09 07:42:40|571.12|568.32|570.93|568.13|571.12|568.32|570.93|568.13|0
1636443800000|2021-11-09 07:43:20|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1636443810000|2021-11-09 07:43:30|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1636443850000|2021-11-09 07:44:10|570.66|567.86|570.75|567.95|570.75|567.95|570.66|567.86|0
1636443860000|2021-11-09 07:44:20|570.57|567.77|570.75|567.95|570.75|567.95|570.57|567.77|0
1636443890000|2021-11-09 07:44:50|570.57|567.77|570.65|567.85|570.65|567.85|570.57|567.77|0
1636443900000|2021-11-09 07:45:00|570.75|567.95|570.57|567.77|570.75|567.95|570.57|567.77|0
1636443910000|2021-11-09 07:45:10|570.38|567.58|570.57|567.77|570.57|567.77|570.38|567.58|0
1636443950000|2021-11-09 07:45:50|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1636443960000|2021-11-09 07:46:00|570.84|568.04|570.75|567.95|570.84|568.04|570.75|567.95|0
1636443970000|2021-11-09 07:46:10|570.84|568.04|570.93|568.13|570.93|568.13|570.84|568.04|0
1636443980000|2021-11-09 07:46:20|570.75|567.95|570.93|568.13|570.93|568.13|570.75|567.95|0
1636443990000|2021-11-09 07:46:30|570.75|567.95|570.93|568.13|570.93|568.13|570.75|567.95|0
1636444000000|2021-11-09 07:46:40|570.75|567.95|570.75|567.95|570.93|568.13|570.75|567.95|0
1636444010000|2021-11-09 07:46:50|570.84|568.04|570.75|567.95|570.84|568.04|570.75|567.95|0
1636444020000|2021-11-09 07:47:00|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1636444030000|2021-11-09 07:47:10|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1636444050000|2021-11-09 07:47:30|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1636444060000|2021-11-09 07:47:40|570.38|567.58|570.47|567.67|570.57|567.77|570.38|567.58|0
1636444070000|2021-11-09 07:47:50|570.38|567.58|570.38|567.58|570.47|567.67|570.38|567.58|0
1636444080000|2021-11-09 07:48:00|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1636444100000|2021-11-09 07:48:20|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1636444110000|2021-11-09 07:48:30|570.38|567.58|570.57|567.77|570.57|567.77|570.38|567.58|0
1636444120000|2021-11-09 07:48:40|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1636444130000|2021-11-09 07:48:50|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1636444150000|2021-11-09 07:49:10|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1636444160000|2021-11-09 07:49:20|570.2|567.4|570.02|567.22|570.2|567.4|570.02|567.22|0
1636444180000|2021-11-09 07:49:40|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1636444190000|2021-11-09 07:49:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1636444200000|2021-11-09 07:50:00|569.92|567.12|570.02|567.22|570.02|567.22|569.83|567.03|0
1636444210000|2021-11-09 07:50:10|569.83|567.03|569.83|567.03|569.92|567.12|569.83|567.03|0
1636444220000|2021-11-09 07:50:20|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1636444230000|2021-11-09 07:50:30|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1636444250000|2021-11-09 07:50:50|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1636444260000|2021-11-09 07:51:00|569.83|567.03|569.65|566.85|569.83|567.03|569.65|566.85|0
1636444270000|2021-11-09 07:51:10|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1636444290000|2021-11-09 07:51:30|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1636444310000|2021-11-09 07:51:50|569.92|567.12|569.92|567.12|570.01|567.21|569.92|567.12|0
1636444320000|2021-11-09 07:52:00|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1636444370000|2021-11-09 07:52:50|569.83|567.03|569.92|567.12|569.92|567.12|569.83|567.03|0
1636444380000|2021-11-09 07:53:00|570.01|567.21|570.01|567.21|570.01|567.21|569.92|567.12|0
1636444390000|2021-11-09 07:53:10|570.2|567.4|570.01|567.21|570.2|567.4|570.01|567.21|0
1636444400000|2021-11-09 07:53:20|570.2|567.4|570.01|567.21|570.2|567.4|570.01|567.21|0
1636444460000|2021-11-09 07:54:20|569.92|567.12|570.01|567.21|570.01|567.21|569.92|567.12|0
1636444470000|2021-11-09 07:54:30|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1636444480000|2021-11-09 07:54:40|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1636444490000|2021-11-09 07:54:50|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1636444500000|2021-11-09 07:55:00|570.1|567.3|570.01|567.21|570.1|567.3|569.92|567.12|0
1636444560000|2021-11-09 07:56:00|570.2|567.4|570.01|567.21|570.2|567.4|570.01|567.21|0
1636444570000|2021-11-09 07:56:10|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1636444610000|2021-11-09 07:56:50|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1636444630000|2021-11-09 07:57:10|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1636444640000|2021-11-09 07:57:20|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1636444650000|2021-11-09 07:57:30|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1636444660000|2021-11-09 07:57:40|569.92|567.12|569.92|567.12|570.01|567.21|569.92|567.12|0
1636444670000|2021-11-09 07:57:50|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1636444680000|2021-11-09 07:58:00|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1636444690000|2021-11-09 07:58:10|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1636444700000|2021-11-09 07:58:20|570.1|567.3|570.1|567.3|570.1|567.3|570.01|567.21|0
1636444710000|2021-11-09 07:58:30|570.19|567.39|570.01|567.21|570.19|567.39|570.01|567.21|0
1636444750000|2021-11-09 07:59:10|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1636444760000|2021-11-09 07:59:20|570.01|567.21|570.19|567.39|570.19|567.39|570.01|567.21|0
1636444800000|2021-11-09 08:00:00|570.01|567.21|569.83|567.03|570.01|567.21|569.64|566.84|0
1636444810000|2021-11-09 08:00:10|569.92|567.12|569.83|567.03|569.92|567.12|569.83|567.03|0
1636444830000|2021-11-09 08:00:30|569.73|566.93|570.01|567.21|570.01|567.21|569.73|566.93|0
1636444840000|2021-11-09 08:00:40|570.19|567.39|570.01|567.21|570.19|567.39|570.01|567.21|0
1636444850000|2021-11-09 08:00:50|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1636444860000|2021-11-09 08:01:00|568.43|565.63|568.06|565.26|568.43|565.63|568.06|565.26|0
1636444870000|2021-11-09 08:01:10|568.24|565.44|569.8|567|569.8|567|568.24|565.44|0
1636444880000|2021-11-09 08:01:20|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1636444890000|2021-11-09 08:01:30|569.43|566.63|569.43|566.63|569.62|566.82|569.43|566.63|0
1636444900000|2021-11-09 08:01:40|569.62|566.82|569.8|567|569.8|567|569.62|566.82|0
1636444910000|2021-11-09 08:01:50|569.62|566.82|569.8|567|569.8|567|569.62|566.82|0
1636444920000|2021-11-09 08:02:00|569.62|566.82|569.8|567|569.8|567|569.62|566.82|0
1636444930000|2021-11-09 08:02:10|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1636444940000|2021-11-09 08:02:20|569.43|566.63|569.62|566.82|569.62|566.82|569.43|566.63|0
1636444960000|2021-11-09 08:02:40|569.43|566.63|569.52|566.72|569.62|566.82|569.43|566.63|0
1636444970000|2021-11-09 08:02:50|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1636444980000|2021-11-09 08:03:00|569.8|567|569.89|567.09|569.89|567.09|569.8|567|0
1636444990000|2021-11-09 08:03:10|569.8|567|569.62|566.82|569.8|567|569.62|566.82|0
1636445000000|2021-11-09 08:03:20|569.52|566.72|569.43|566.63|569.52|566.72|569.43|566.63|0
1636445010000|2021-11-09 08:03:30|569.62|566.82|569.43|566.63|569.62|566.82|569.43|566.63|0
1636445020000|2021-11-09 08:03:40|569.52|566.72|569.43|566.63|569.52|566.72|569.43|566.63|0
1636445040000|2021-11-09 08:04:00|569.25|566.45|568.88|566.08|569.25|566.45|568.88|566.08|0
1636445050000|2021-11-09 08:04:10|568.7|565.9|568.88|566.08|568.88|566.08|568.7|565.9|0
1636445060000|2021-11-09 08:04:20|568.79|565.99|568.88|566.08|568.88|566.08|568.7|565.9|0
1636445070000|2021-11-09 08:04:30|568.79|565.99|569.07|566.27|569.07|566.27|568.79|565.99|0
1636445080000|2021-11-09 08:04:40|568.88|566.08|569.07|566.27|569.07|566.27|568.88|566.08|0
1636445090000|2021-11-09 08:04:50|568.97|566.17|568.88|566.08|568.97|566.17|568.7|565.9|0
1636445100000|2021-11-09 08:05:00|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1636445110000|2021-11-09 08:05:10|568.87|566.47|568.87|566.47|569.05|566.65|568.87|566.47|0
1636445120000|2021-11-09 08:05:20|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1636445130000|2021-11-09 08:05:30|569.05|566.65|568.95|566.55|569.05|566.65|568.95|566.55|0
1636445140000|2021-11-09 08:05:40|568.87|566.47|568.68|566.28|568.87|566.47|568.68|566.28|0
1636445150000|2021-11-09 08:05:50|568.87|566.47|568.77|566.37|568.87|566.47|568.68|566.28|0
1636445160000|2021-11-09 08:06:00|568.87|566.47|568.87|566.47|568.87|566.47|568.68|566.28|0
1636445170000|2021-11-09 08:06:10|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1636445180000|2021-11-09 08:06:20|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1636445190000|2021-11-09 08:06:30|568.95|566.55|569.05|566.65|569.05|566.65|568.87|566.47|0
1636445200000|2021-11-09 08:06:40|568.87|566.47|569.05|566.65|569.05|566.65|568.87|566.47|0
1636445210000|2021-11-09 08:06:50|568.87|566.47|569.05|566.65|569.05|566.65|568.87|566.47|0
1636445220000|2021-11-09 08:07:00|569.23|566.83|569.05|566.65|569.23|566.83|568.87|566.47|0
1636445230000|2021-11-09 08:07:10|569.23|566.83|569.23|566.83|569.23|566.83|569.05|566.65|0
1636445240000|2021-11-09 08:07:20|569.32|566.92|569.6|567.2|569.6|567.2|569.32|566.92|0
1636445250000|2021-11-09 08:07:30|569.5|567.1|569.97|567.57|569.97|567.57|569.5|567.1|0
1636445260000|2021-11-09 08:07:40|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1636445290000|2021-11-09 08:08:10|569.96|567.56|569.78|567.38|569.96|567.56|569.78|567.38|0
1636445300000|2021-11-09 08:08:20|569.87|567.47|569.78|567.38|569.87|567.47|569.78|567.38|0
1636445320000|2021-11-09 08:08:40|569.87|567.47|569.96|567.56|569.96|567.56|569.87|567.47|0
1636445330000|2021-11-09 08:08:50|569.78|567.38|569.96|567.56|569.96|567.56|569.78|567.38|0
1636445340000|2021-11-09 08:09:00|570.15|567.75|570.51|568.11|570.51|568.11|570.15|567.75|0
1636445350000|2021-11-09 08:09:10|570.33|567.93|570.6|568.2|570.6|568.2|570.33|567.93|0
1636445360000|2021-11-09 08:09:20|570.7|568.3|571.06|568.66|571.06|568.66|570.7|568.3|0
1636445370000|2021-11-09 08:09:30|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1636445380000|2021-11-09 08:09:40|571.06|568.66|571.06|568.66|571.25|568.85|571.06|568.66|0
1636445390000|2021-11-09 08:09:50|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1636445400000|2021-11-09 08:10:00|571.06|568.66|570.79|568.39|571.06|568.66|570.7|568.3|0
1636445410000|2021-11-09 08:10:10|570.7|568.3|570.7|568.3|570.7|568.3|570.51|568.11|0
1636445420000|2021-11-09 08:10:20|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1636445430000|2021-11-09 08:10:30|570.7|568.3|570.51|568.11|570.7|568.3|570.51|568.11|0
1636445450000|2021-11-09 08:10:50|570.7|568.3|570.7|568.3|570.88|568.48|570.7|568.3|0
1636445460000|2021-11-09 08:11:00|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1636445470000|2021-11-09 08:11:10|570.88|568.48|570.79|568.39|570.88|568.48|570.79|568.39|0
1636445480000|2021-11-09 08:11:20|570.7|568.3|570.78|568.38|570.78|568.38|570.7|568.3|0
1636445490000|2021-11-09 08:11:30|570.88|568.48|571.06|568.66|571.06|568.66|570.88|568.48|0
1636445500000|2021-11-09 08:11:40|571.15|568.75|571.25|568.85|571.25|568.85|571.15|568.75|0
1636445510000|2021-11-09 08:11:50|571.06|568.66|571.25|568.85|571.25|568.85|571.06|568.66|0
1636445520000|2021-11-09 08:12:00|571.34|568.94|571.43|569.03|571.61|569.21|571.34|568.94|0
1636445530000|2021-11-09 08:12:10|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1636445540000|2021-11-09 08:12:20|571.43|569.03|571.61|569.21|571.61|569.21|571.43|569.03|0
1636445550000|2021-11-09 08:12:30|571.8|569.4|572.07|569.67|572.07|569.67|571.8|569.4|0
1636445560000|2021-11-09 08:12:40|572.16|569.76|572.16|569.76|572.25|569.85|572.16|569.76|0
1636445570000|2021-11-09 08:12:50|572.35|569.95|572.53|570.13|572.53|570.13|572.35|569.95|0
1636445580000|2021-11-09 08:13:00|572.44|570.04|572.9|570.5|572.9|570.5|572.44|570.04|0
1636445600000|2021-11-09 08:13:20|572.8|570.4|572.71|570.31|572.9|570.5|572.71|570.31|0
1636445610000|2021-11-09 08:13:30|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1636445620000|2021-11-09 08:13:40|572.62|570.22|572.71|570.31|572.71|570.31|572.62|570.22|0
1636445630000|2021-11-09 08:13:50|572.8|570.4|573.08|570.68|573.08|570.68|572.8|570.4|0
1636445640000|2021-11-09 08:14:00|573.27|570.87|573.17|570.77|573.27|570.87|573.08|570.68|0
1636445650000|2021-11-09 08:14:10|573.08|570.68|573.08|570.68|573.27|570.87|573.08|570.68|0
1636445660000|2021-11-09 08:14:20|572.9|570.5|572.71|570.31|572.99|570.59|572.71|570.31|0
1636445670000|2021-11-09 08:14:30|572.9|570.5|572.71|570.31|572.9|570.5|572.71|570.31|0
1636445680000|2021-11-09 08:14:40|572.9|570.5|573.08|570.68|573.08|570.68|572.9|570.5|0
1636445690000|2021-11-09 08:14:50|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636445700000|2021-11-09 08:15:00|573.08|570.68|573.27|570.87|573.45|571.05|573.08|570.68|0
1636445720000|2021-11-09 08:15:20|573.17|570.77|573.26|570.86|573.27|570.87|573.17|570.77|0
1636445730000|2021-11-09 08:15:30|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1636445740000|2021-11-09 08:15:40|573.26|570.86|573.08|570.68|573.26|570.86|573.08|570.68|0
1636445760000|2021-11-09 08:16:00|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636445770000|2021-11-09 08:16:10|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1636445780000|2021-11-09 08:16:20|572.99|570.59|572.9|570.5|572.99|570.59|572.9|570.5|0
1636445790000|2021-11-09 08:16:30|572.99|570.59|572.9|570.5|573.08|570.68|572.9|570.5|0
1636445800000|2021-11-09 08:16:40|573.08|570.68|572.9|570.5|573.08|570.68|572.9|570.5|0
1636445810000|2021-11-09 08:16:50|572.99|570.59|572.8|570.4|572.99|570.59|572.8|570.4|0
1636445820000|2021-11-09 08:17:00|572.71|570.31|572.9|570.5|572.99|570.59|572.71|570.31|0
1636445840000|2021-11-09 08:17:20|572.71|570.31|572.71|570.31|572.8|570.4|572.71|570.31|0
1636445850000|2021-11-09 08:17:30|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636445860000|2021-11-09 08:17:40|572.71|570.31|572.71|570.31|572.71|570.31|572.53|570.13|0
1636445870000|2021-11-09 08:17:50|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1636445880000|2021-11-09 08:18:00|572.8|570.4|572.71|570.31|572.8|570.4|572.71|570.31|0
1636445890000|2021-11-09 08:18:10|572.9|570.5|572.98|570.58|573.08|570.68|572.9|570.5|0
1636445900000|2021-11-09 08:18:20|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636445910000|2021-11-09 08:18:30|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1636445920000|2021-11-09 08:18:40|573.08|570.68|572.98|570.58|573.08|570.68|572.98|570.58|0
1636445930000|2021-11-09 08:18:50|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636445940000|2021-11-09 08:19:00|572.98|570.58|572.9|570.5|572.98|570.58|572.9|570.5|0
1636445950000|2021-11-09 08:19:10|573.08|570.68|573.26|570.86|573.26|570.86|573.08|570.68|0
1636445960000|2021-11-09 08:19:20|572.9|570.5|573.08|570.68|573.08|570.68|572.9|570.5|0
1636445970000|2021-11-09 08:19:30|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1636445980000|2021-11-09 08:19:40|573.08|570.68|572.9|570.5|573.08|570.68|572.9|570.5|0
1636446000000|2021-11-09 08:20:00|573.08|570.68|572.98|570.58|573.08|570.68|572.98|570.58|0
1636446010000|2021-11-09 08:20:10|573.08|570.68|573.26|570.86|573.26|570.86|573.08|570.68|0
1636446020000|2021-11-09 08:20:20|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1636446030000|2021-11-09 08:20:30|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1636446040000|2021-11-09 08:20:40|573.26|570.86|573.26|570.86|573.26|570.86|573.26|570.86|0
1636446070000|2021-11-09 08:21:10|573.45|571.05|573.63|571.23|573.63|571.23|573.45|571.05|0
1636446110000|2021-11-09 08:21:50|574|571.6|574|571.6|574|571.6|574|571.6|0
1636446120000|2021-11-09 08:22:00|574.18|571.78|574.18|571.78|574.18|571.78|574.18|571.78|0
1636446130000|2021-11-09 08:22:10|574|571.6|574.09|571.69|574.09|571.69|574|571.6|0
1636446140000|2021-11-09 08:22:20|574.18|571.78|574.18|571.78|574.18|571.78|574.18|571.78|0
1636446150000|2021-11-09 08:22:30|574|571.6|574|571.6|574.09|571.69|574|571.6|0
1636446160000|2021-11-09 08:22:40|574.36|571.96|574.27|571.87|574.36|571.96|574.27|571.87|0
1636446170000|2021-11-09 08:22:50|574.36|571.96|574.36|571.96|574.36|571.96|574.36|571.96|0
1636446180000|2021-11-09 08:23:00|574.18|571.78|574.18|571.78|574.18|571.78|574.18|571.78|0
1636446190000|2021-11-09 08:23:10|574|571.6|573.81|571.41|574|571.6|573.81|571.41|0
1636446220000|2021-11-09 08:23:40|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1636446230000|2021-11-09 08:23:50|574|571.6|574|571.6|574|571.6|574|571.6|0
1636446240000|2021-11-09 08:24:00|573.81|571.41|573.81|571.41|573.9|571.5|573.81|571.41|0
1636446250000|2021-11-09 08:24:10|574|571.6|574.08|571.68|574.08|571.68|574|571.6|0
1636446260000|2021-11-09 08:24:20|574.18|571.78|574|571.6|574.18|571.78|574|571.6|0
1636446270000|2021-11-09 08:24:30|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636446290000|2021-11-09 08:24:50|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636446300000|2021-11-09 08:25:00|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636446310000|2021-11-09 08:25:10|573.53|571.13|573.63|571.23|573.81|571.41|573.53|571.13|0
1636446330000|2021-11-09 08:25:30|573.72|571.32|573.63|571.23|573.72|571.32|573.63|571.23|0
1636446340000|2021-11-09 08:25:40|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636446350000|2021-11-09 08:25:50|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636446370000|2021-11-09 08:26:10|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1636446380000|2021-11-09 08:26:20|573.26|570.86|573.26|570.86|573.44|571.04|573.26|570.86|0
1636446390000|2021-11-09 08:26:30|573.08|570.68|573.08|570.68|573.16|570.76|573.08|570.68|0
1636446410000|2021-11-09 08:26:50|572.89|570.49|572.89|570.49|572.89|570.49|572.89|570.49|0
1636446420000|2021-11-09 08:27:00|572.71|570.31|572.53|570.13|572.71|570.31|572.53|570.13|0
1636446430000|2021-11-09 08:27:10|572.71|570.31|572.71|570.31|572.89|570.49|572.71|570.31|0
1636446440000|2021-11-09 08:27:20|572.89|570.49|572.71|570.31|572.89|570.49|572.71|570.31|0
1636446450000|2021-11-09 08:27:30|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1636446460000|2021-11-09 08:27:40|572.61|570.21|572.71|570.31|572.71|570.31|572.61|570.21|0
1636446480000|2021-11-09 08:28:00|572.89|570.49|572.89|570.49|572.89|570.49|572.89|570.49|0
1636446490000|2021-11-09 08:28:10|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1636446500000|2021-11-09 08:28:20|573.08|570.68|573.08|570.68|573.16|570.76|573.08|570.68|0
1636446510000|2021-11-09 08:28:30|572.89|570.49|573.08|570.68|573.08|570.68|572.89|570.49|0
1636446520000|2021-11-09 08:28:40|572.89|570.49|572.89|570.49|572.89|570.49|572.89|570.49|0
1636446530000|2021-11-09 08:28:50|572.8|570.4|572.71|570.31|572.8|570.4|572.71|570.31|0
1636446540000|2021-11-09 08:29:00|572.61|570.21|572.61|570.21|572.61|570.21|572.61|570.21|0
1636446550000|2021-11-09 08:29:10|572.52|570.12|572.71|570.31|572.71|570.31|572.52|570.12|0
1636446580000|2021-11-09 08:29:40|572.89|570.49|572.89|570.49|572.89|570.49|572.71|570.31|0
1636446590000|2021-11-09 08:29:50|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1636446610000|2021-11-09 08:30:10|572.89|570.49|572.89|570.49|572.89|570.49|572.89|570.49|0
1636446620000|2021-11-09 08:30:20|573.07|570.67|573.44|571.04|573.44|571.04|573.07|570.67|0
1636446630000|2021-11-09 08:30:30|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636446640000|2021-11-09 08:30:40|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636446660000|2021-11-09 08:31:00|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1636446670000|2021-11-09 08:31:10|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636446680000|2021-11-09 08:31:20|573.71|571.31|573.63|571.23|573.71|571.31|573.63|571.23|0
1636446690000|2021-11-09 08:31:30|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1636446700000|2021-11-09 08:31:40|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636446720000|2021-11-09 08:32:00|573.71|571.31|573.44|571.04|573.71|571.31|573.44|571.04|0
1636446730000|2021-11-09 08:32:10|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1636446740000|2021-11-09 08:32:20|573.71|571.31|573.9|571.5|573.9|571.5|573.63|571.23|0
1636446750000|2021-11-09 08:32:30|573.81|571.41|573.9|571.5|573.99|571.59|573.81|571.41|0
1636446760000|2021-11-09 08:32:40|573.99|571.59|574.18|571.78|574.18|571.78|573.99|571.59|0
1636446770000|2021-11-09 08:32:50|574.36|571.96|574.54|572.14|574.73|572.33|574.36|571.96|0
1636446780000|2021-11-09 08:33:00|574.63|572.23|574.73|572.33|574.73|572.33|574.54|572.14|0
1636446800000|2021-11-09 08:33:20|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1636446810000|2021-11-09 08:33:30|574.36|571.96|574.54|572.14|574.54|572.14|574.36|571.96|0
1636446820000|2021-11-09 08:33:40|574.73|572.33|574.73|572.33|574.73|572.33|574.73|572.33|0
1636446860000|2021-11-09 08:34:20|574.54|572.14|574.63|572.23|574.63|572.23|574.54|572.14|0
1636446870000|2021-11-09 08:34:30|574.73|572.33|574.73|572.33|574.73|572.33|574.73|572.33|0
1636446880000|2021-11-09 08:34:40|574.54|572.14|574.73|572.33|574.73|572.33|574.54|572.14|0
1636446890000|2021-11-09 08:34:50|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636446900000|2021-11-09 08:35:00|575.1|572.7|575.1|572.7|575.1|572.7|574.91|572.51|0
1636446910000|2021-11-09 08:35:10|575.28|572.88|575.28|572.88|575.28|572.88|575.1|572.7|0
1636446920000|2021-11-09 08:35:20|575.46|573.06|575.28|572.88|575.46|573.06|575.28|572.88|0
1636446930000|2021-11-09 08:35:30|575.09|572.69|575.28|572.88|575.28|572.88|575.09|572.69|0
1636446940000|2021-11-09 08:35:40|575.37|572.97|575.37|572.97|575.37|572.97|575.28|572.88|0
1636446950000|2021-11-09 08:35:50|575.28|572.88|575.28|572.88|575.37|572.97|575.28|572.88|0
1636446960000|2021-11-09 08:36:00|575.09|572.69|575.28|572.88|575.28|572.88|575.09|572.69|0
1636446980000|2021-11-09 08:36:20|575.09|572.69|574.91|572.51|575.09|572.69|574.91|572.51|0
1636446990000|2021-11-09 08:36:30|574.81|572.41|574.81|572.41|574.81|572.41|574.81|572.41|0
1636447000000|2021-11-09 08:36:40|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636447010000|2021-11-09 08:36:50|574.73|572.33|574.73|572.33|574.73|572.33|574.73|572.33|0
1636447020000|2021-11-09 08:37:00|574.91|572.51|574.73|572.33|574.91|572.51|574.73|572.33|0
1636447030000|2021-11-09 08:37:10|574.91|572.51|574.73|572.33|574.91|572.51|574.73|572.33|0
1636447040000|2021-11-09 08:37:20|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1636447060000|2021-11-09 08:37:40|574.73|572.33|574.73|572.33|574.73|572.33|574.73|572.33|0
1636447070000|2021-11-09 08:37:50|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636447080000|2021-11-09 08:38:00|575|572.6|574.91|572.51|575|572.6|574.91|572.51|0
1636447090000|2021-11-09 08:38:10|575|572.6|575.09|572.69|575.09|572.69|575|572.6|0
1636447100000|2021-11-09 08:38:20|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636447110000|2021-11-09 08:38:30|575.09|572.69|574.91|572.51|575.09|572.69|574.91|572.51|0
1636447120000|2021-11-09 08:38:40|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1636447130000|2021-11-09 08:38:50|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636447150000|2021-11-09 08:39:10|574.81|572.41|574.73|572.33|574.81|572.41|574.73|572.33|0
1636447160000|2021-11-09 08:39:20|574.91|572.51|574.73|572.33|574.91|572.51|574.73|572.33|0
1636447170000|2021-11-09 08:39:30|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636447180000|2021-11-09 08:39:40|574.73|572.33|574.73|572.33|574.73|572.33|574.73|572.33|0
1636447190000|2021-11-09 08:39:50|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1636447200000|2021-11-09 08:40:00|574.63|572.23|574.54|572.14|574.73|572.33|574.54|572.14|0
1636447210000|2021-11-09 08:40:10|574.36|571.96|574.36|571.96|574.36|571.96|574.36|571.96|0
1636447220000|2021-11-09 08:40:20|574.45|572.05|574.54|572.14|574.54|572.14|574.45|572.05|0
1636447230000|2021-11-09 08:40:30|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1636447240000|2021-11-09 08:40:40|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636447250000|2021-11-09 08:40:50|574.81|572.41|574.72|572.32|574.81|572.41|574.72|572.32|0
1636447260000|2021-11-09 08:41:00|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1636447270000|2021-11-09 08:41:10|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1636447280000|2021-11-09 08:41:20|574.54|572.14|574.72|572.32|574.72|572.32|574.54|572.14|0
1636447290000|2021-11-09 08:41:30|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1636447310000|2021-11-09 08:41:50|574.91|572.51|574.72|572.32|574.91|572.51|574.72|572.32|0
1636447320000|2021-11-09 08:42:00|574.91|572.51|574.72|572.32|574.91|572.51|574.72|572.32|0
1636447330000|2021-11-09 08:42:10|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636447340000|2021-11-09 08:42:20|575.09|572.69|575.09|572.69|575.28|572.88|575.09|572.69|0
1636447370000|2021-11-09 08:42:50|574.91|572.51|574.72|572.32|574.91|572.51|574.72|572.32|0
1636447380000|2021-11-09 08:43:00|574.63|572.23|574.72|572.32|574.72|572.32|574.63|572.23|0
1636447390000|2021-11-09 08:43:10|574.81|572.41|574.81|572.41|574.81|572.41|574.81|572.41|0
1636447400000|2021-11-09 08:43:20|574.91|572.51|575.09|572.69|575.09|572.69|574.91|572.51|0
1636447410000|2021-11-09 08:43:30|575|572.6|575.09|572.69|575.09|572.69|574.91|572.51|0
1636447420000|2021-11-09 08:43:40|575.28|572.88|575.28|572.88|575.28|572.88|575.18|572.78|0
1636447430000|2021-11-09 08:43:50|575.36|572.96|575.36|572.96|575.36|572.96|575.36|572.96|0
1636447440000|2021-11-09 08:44:00|575.28|572.88|575.46|573.06|575.46|573.06|575.28|572.88|0
1636447460000|2021-11-09 08:44:20|575.55|573.15|575.64|573.24|575.64|573.24|575.55|573.15|0
1636447470000|2021-11-09 08:44:30|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1636447480000|2021-11-09 08:44:40|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636447500000|2021-11-09 08:45:00|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1636447510000|2021-11-09 08:45:10|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1636447520000|2021-11-09 08:45:20|574.72|572.32|574.72|572.32|574.81|572.41|574.72|572.32|0
1636447530000|2021-11-09 08:45:30|574.91|572.51|574.91|572.51|574.91|572.51|574.72|572.32|0
1636447550000|2021-11-09 08:45:50|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1636447560000|2021-11-09 08:46:00|575.27|572.87|575.09|572.69|575.27|572.87|575.09|572.69|0
1636447570000|2021-11-09 08:46:10|574.99|572.59|574.99|572.59|574.99|572.59|574.99|572.59|0
1636447580000|2021-11-09 08:46:20|574.91|572.51|575.09|572.69|575.09|572.69|574.91|572.51|0
1636447600000|2021-11-09 08:46:40|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636447610000|2021-11-09 08:46:50|575.09|572.69|575.27|572.87|575.27|572.87|575.09|572.69|0
1636447620000|2021-11-09 08:47:00|575.18|572.78|575.09|572.69|575.27|572.87|575.09|572.69|0
1636447630000|2021-11-09 08:47:10|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636447640000|2021-11-09 08:47:20|575.09|572.69|575.27|572.87|575.27|572.87|575.09|572.69|0
1636447650000|2021-11-09 08:47:30|575.36|572.96|575.46|573.06|575.46|573.06|575.36|572.96|0
1636447660000|2021-11-09 08:47:40|575.64|573.24|575.73|573.33|575.73|573.33|575.64|573.24|0
1636447670000|2021-11-09 08:47:50|575.64|573.24|575.46|573.06|575.64|573.24|575.46|573.06|0
1636447700000|2021-11-09 08:48:20|575.27|572.87|575.18|572.78|575.27|572.87|575.18|572.78|0
1636447710000|2021-11-09 08:48:30|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636447720000|2021-11-09 08:48:40|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1636447730000|2021-11-09 08:48:50|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1636447760000|2021-11-09 08:49:20|575.46|573.06|575.64|573.24|575.64|573.24|575.46|573.06|0
1636447770000|2021-11-09 08:49:30|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1636447780000|2021-11-09 08:49:40|575.73|573.33|575.64|573.24|575.73|573.33|575.64|573.24|0
1636447790000|2021-11-09 08:49:50|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1636447800000|2021-11-09 08:50:00|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1636447810000|2021-11-09 08:50:10|575.46|573.06|575.54|573.14|575.64|573.24|575.46|573.06|0
1636447820000|2021-11-09 08:50:20|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1636447830000|2021-11-09 08:50:30|575.54|573.14|575.73|573.33|575.82|573.42|575.54|573.14|0
1636447840000|2021-11-09 08:50:40|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1636447850000|2021-11-09 08:50:50|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1636447860000|2021-11-09 08:51:00|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1636447870000|2021-11-09 08:51:10|575.64|573.24|575.82|573.42|575.82|573.42|575.64|573.24|0
1636447880000|2021-11-09 08:51:20|575.91|573.51|575.82|573.42|575.91|573.51|575.82|573.42|0
1636447890000|2021-11-09 08:51:30|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1636447900000|2021-11-09 08:51:40|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1636447910000|2021-11-09 08:51:50|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1636447960000|2021-11-09 08:52:40|575.91|573.51|576.01|573.61|576.01|573.61|575.82|573.42|0
1636447970000|2021-11-09 08:52:50|575.82|573.42|575.82|573.42|576.01|573.61|575.82|573.42|0
1636447980000|2021-11-09 08:53:00|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1636447990000|2021-11-09 08:53:10|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1636448040000|2021-11-09 08:54:00|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1636448050000|2021-11-09 08:54:10|575.91|573.51|576.01|573.61|576.01|573.61|575.91|573.51|0
1636448070000|2021-11-09 08:54:30|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1636448090000|2021-11-09 08:54:50|575.91|573.51|576.01|573.61|576.01|573.61|575.82|573.42|0
1636448150000|2021-11-09 08:55:50|576.19|573.79|576.28|573.88|576.37|573.97|576.19|573.79|0
1636448160000|2021-11-09 08:56:00|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1636448190000|2021-11-09 08:56:30|576.28|573.88|576.19|573.79|576.28|573.88|576.19|573.79|0
1636448200000|2021-11-09 08:56:40|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1636448210000|2021-11-09 08:56:50|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1636448240000|2021-11-09 08:57:20|575.45|573.05|575.36|572.96|575.45|573.05|575.36|572.96|0
1636448250000|2021-11-09 08:57:30|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636448280000|2021-11-09 08:58:00|575.45|573.05|575.36|572.96|575.45|573.05|575.36|572.96|0
1636448290000|2021-11-09 08:58:10|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1636448300000|2021-11-09 08:58:20|575.09|572.69|575.17|572.77|575.17|572.77|575.09|572.69|0
1636448310000|2021-11-09 08:58:30|575.27|572.87|575.09|572.69|575.27|572.87|575.09|572.69|0
1636448320000|2021-11-09 08:58:40|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636448340000|2021-11-09 08:59:00|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1636448360000|2021-11-09 08:59:20|575.64|573.24|575.54|573.14|575.64|573.24|575.54|573.14|0
1636448370000|2021-11-09 08:59:30|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1636448380000|2021-11-09 08:59:40|575.54|573.14|575.45|573.05|575.54|573.14|575.45|573.05|0
1636448400000|2021-11-09 09:00:00|575.27|572.87|575.27|572.87|575.27|572.87|575.08|572.68|0
1636448410000|2021-11-09 09:00:10|575.08|572.68|575.45|573.05|575.45|573.05|575.08|572.68|0
1636448420000|2021-11-09 09:00:20|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636448430000|2021-11-09 09:00:30|575.08|572.68|575.27|572.87|575.45|573.05|575.08|572.68|0
1636448440000|2021-11-09 09:00:40|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1636448460000|2021-11-09 09:01:00|575.64|573.24|575.27|572.87|575.64|573.24|575.27|572.87|0
1636448480000|2021-11-09 09:01:20|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1636448490000|2021-11-09 09:01:30|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636448500000|2021-11-09 09:01:40|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1636448510000|2021-11-09 09:01:50|575.27|572.87|575.45|573.05|575.45|573.05|575.27|572.87|0
1636448520000|2021-11-09 09:02:00|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1636448530000|2021-11-09 09:02:10|574.9|572.5|574.9|572.5|574.99|572.59|574.9|572.5|0
1636448540000|2021-11-09 09:02:20|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1636448550000|2021-11-09 09:02:30|575.17|572.77|575.17|572.77|575.17|572.77|575.17|572.77|0
1636448560000|2021-11-09 09:02:40|575.08|572.68|575.27|572.87|575.27|572.87|575.08|572.68|0
1636448570000|2021-11-09 09:02:50|575.08|572.68|574.9|572.5|575.08|572.68|574.9|572.5|0
1636448580000|2021-11-09 09:03:00|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1636448600000|2021-11-09 09:03:20|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1636448620000|2021-11-09 09:03:40|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1636448630000|2021-11-09 09:03:50|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1636448640000|2021-11-09 09:04:00|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1636448650000|2021-11-09 09:04:10|574.8|572.4|574.9|572.5|574.9|572.5|574.8|572.4|0
1636448680000|2021-11-09 09:04:40|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1636448700000|2021-11-09 09:05:00|574.53|572.13|574.35|571.95|574.53|572.13|574.35|571.95|0
1636448710000|2021-11-09 09:05:10|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1636448720000|2021-11-09 09:05:20|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1636448730000|2021-11-09 09:05:30|574.07|571.67|574.16|571.76|574.16|571.76|574.07|571.67|0
1636448740000|2021-11-09 09:05:40|574.25|571.85|574.25|571.85|574.25|571.85|574.25|571.85|0
1636448750000|2021-11-09 09:05:50|574.16|571.76|574.25|571.85|574.25|571.85|574.16|571.76|0
1636448760000|2021-11-09 09:06:00|574.16|571.76|574.35|571.95|574.35|571.95|574.16|571.76|0
1636448770000|2021-11-09 09:06:10|574.25|571.85|574.16|571.76|574.25|571.85|574.16|571.76|0
1636448790000|2021-11-09 09:06:30|573.98|571.58|574.07|571.67|574.07|571.67|573.98|571.58|0
1636448800000|2021-11-09 09:06:40|573.98|571.58|573.98|571.58|574.16|571.76|573.98|571.58|0
1636448820000|2021-11-09 09:07:00|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1636448850000|2021-11-09 09:07:30|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1636448860000|2021-11-09 09:07:40|574.16|571.76|574.16|571.76|574.16|571.76|574.07|571.67|0
1636448870000|2021-11-09 09:07:50|573.98|571.58|573.98|571.58|574.16|571.76|573.98|571.58|0
1636448880000|2021-11-09 09:08:00|574.16|571.76|574.16|571.76|574.35|571.95|574.16|571.76|0
1636448890000|2021-11-09 09:08:10|574.35|571.95|574.16|571.76|574.35|571.95|574.16|571.76|0
1636448900000|2021-11-09 09:08:20|574.25|571.85|574.35|571.95|574.35|571.95|574.25|571.85|0
1636448910000|2021-11-09 09:08:30|574.25|571.85|574.35|571.95|574.35|571.95|574.25|571.85|0
1636448920000|2021-11-09 09:08:40|574.16|571.76|574.34|571.94|574.35|571.95|574.16|571.76|0
1636448940000|2021-11-09 09:09:00|574.25|571.85|574.34|571.94|574.34|571.94|574.25|571.85|0
1636448990000|2021-11-09 09:09:50|574.16|571.76|574.34|571.94|574.34|571.94|574.16|571.76|0
1636449010000|2021-11-09 09:10:10|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1636449020000|2021-11-09 09:10:20|574.25|571.85|574.34|571.94|574.34|571.94|574.25|571.85|0
1636449040000|2021-11-09 09:10:40|574.43|572.03|574.53|572.13|574.53|572.13|574.43|572.03|0
1636449080000|2021-11-09 09:11:20|574.62|572.22|574.71|572.31|574.71|572.31|574.62|572.22|0
1636449090000|2021-11-09 09:11:30|574.62|572.22|574.71|572.31|574.71|572.31|574.62|572.22|0
1636449120000|2021-11-09 09:12:00|574.9|572.5|574.9|572.5|574.9|572.5|574.71|572.31|0
1636449140000|2021-11-09 09:12:20|575.08|572.68|574.98|572.58|575.08|572.68|574.98|572.58|0
1636449150000|2021-11-09 09:12:30|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1636449160000|2021-11-09 09:12:40|575.17|572.77|575.26|572.86|575.26|572.86|575.08|572.68|0
1636449170000|2021-11-09 09:12:50|575.08|572.68|575.08|572.68|575.17|572.77|575.08|572.68|0
1636449210000|2021-11-09 09:13:30|575.26|572.86|575.08|572.68|575.26|572.86|575.08|572.68|0
1636449220000|2021-11-09 09:13:40|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1636449250000|2021-11-09 09:14:10|574.98|572.58|574.89|572.49|574.98|572.58|574.89|572.49|0
1636449260000|2021-11-09 09:14:20|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1636449270000|2021-11-09 09:14:30|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1636449320000|2021-11-09 09:15:20|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1636449340000|2021-11-09 09:15:40|575.26|572.86|575.45|573.05|575.45|573.05|575.26|572.86|0
1636449350000|2021-11-09 09:15:50|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1636449360000|2021-11-09 09:16:00|575.08|572.68|575.26|572.86|575.26|572.86|575.08|572.68|0
1636449370000|2021-11-09 09:16:10|575.45|573.05|575.45|573.05|575.45|573.05|575.26|572.86|0
1636449380000|2021-11-09 09:16:20|575.35|572.95|575.45|573.05|575.45|573.05|575.35|572.95|0
1636449390000|2021-11-09 09:16:30|575.26|572.86|575.45|573.05|575.45|573.05|575.26|572.86|0
1636449400000|2021-11-09 09:16:40|575.35|572.95|575.35|572.95|575.35|572.95|575.35|572.95|0
1636449410000|2021-11-09 09:16:50|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1636449420000|2021-11-09 09:17:00|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1636449430000|2021-11-09 09:17:10|575.17|572.77|575.17|572.77|575.17|572.77|575.08|572.68|0
1636449440000|2021-11-09 09:17:20|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1636449450000|2021-11-09 09:17:30|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1636449460000|2021-11-09 09:17:40|575.26|572.86|575.08|572.68|575.26|572.86|575.08|572.68|0
1636449470000|2021-11-09 09:17:50|574.89|572.49|574.89|572.49|574.98|572.58|574.89|572.49|0
1636449480000|2021-11-09 09:18:00|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1636449510000|2021-11-09 09:18:30|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1636449520000|2021-11-09 09:18:40|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1636449530000|2021-11-09 09:18:50|575.08|572.68|574.98|572.58|575.08|572.68|574.89|572.49|0
1636449540000|2021-11-09 09:19:00|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1636449550000|2021-11-09 09:19:10|574.8|572.4|574.71|572.31|574.8|572.4|574.71|572.31|0
1636449560000|2021-11-09 09:19:20|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636449580000|2021-11-09 09:19:40|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1636449620000|2021-11-09 09:20:20|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636449630000|2021-11-09 09:20:30|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1636449640000|2021-11-09 09:20:40|574.52|572.12|574.34|571.94|574.52|572.12|574.34|571.94|0
1636449720000|2021-11-09 09:22:00|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636449770000|2021-11-09 09:22:50|574.71|572.31|574.71|572.31|574.71|572.31|574.52|572.12|0
1636449810000|2021-11-09 09:23:30|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636449820000|2021-11-09 09:23:40|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1636449840000|2021-11-09 09:24:00|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1636449850000|2021-11-09 09:24:10|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636449900000|2021-11-09 09:25:00|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1636449930000|2021-11-09 09:25:30|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1636449940000|2021-11-09 09:25:40|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1636449960000|2021-11-09 09:26:00|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1636449990000|2021-11-09 09:26:30|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1636450000000|2021-11-09 09:26:40|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1636450010000|2021-11-09 09:26:50|573.42|571.02|573.42|571.02|573.42|571.02|573.42|571.02|0
1636450020000|2021-11-09 09:27:00|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1636450040000|2021-11-09 09:27:20|573.42|571.02|573.6|571.2|573.6|571.2|573.42|571.02|0
1636450050000|2021-11-09 09:27:30|573.69|571.29|573.6|571.2|573.69|571.29|573.6|571.2|0
1636450060000|2021-11-09 09:27:40|573.69|571.29|573.69|571.29|573.69|571.29|573.69|571.29|0
1636450070000|2021-11-09 09:27:50|573.6|571.2|573.42|571.02|573.6|571.2|573.42|571.02|0
1636450100000|2021-11-09 09:28:20|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1636450110000|2021-11-09 09:28:30|573.05|570.65|573.42|571.02|573.42|571.02|573.05|570.65|0
1636450120000|2021-11-09 09:28:40|573.23|570.83|573.42|571.02|573.42|571.02|573.23|570.83|0
1636450130000|2021-11-09 09:28:50|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1636450140000|2021-11-09 09:29:00|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1636450160000|2021-11-09 09:29:20|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1636450190000|2021-11-09 09:29:50|574.06|571.66|574.06|571.66|574.06|571.66|574.06|571.66|0
1636450200000|2021-11-09 09:30:00|573.97|571.57|574.15|571.75|574.15|571.75|573.97|571.57|0
1636450230000|2021-11-09 09:30:30|573.97|571.57|574.15|571.75|574.15|571.75|573.97|571.57|0
1636450250000|2021-11-09 09:30:50|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1636450260000|2021-11-09 09:31:00|574.06|571.66|574.15|571.75|574.15|571.75|574.06|571.66|0
1636450270000|2021-11-09 09:31:10|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1636450300000|2021-11-09 09:31:40|573.97|571.57|574.15|571.75|574.15|571.75|573.97|571.57|0
1636450310000|2021-11-09 09:31:50|573.97|571.57|574.06|571.66|574.06|571.66|573.97|571.57|0
1636450320000|2021-11-09 09:32:00|574.15|571.75|573.97|571.57|574.15|571.75|573.97|571.57|0
1636450340000|2021-11-09 09:32:20|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1636450350000|2021-11-09 09:32:30|573.87|571.47|574.15|571.75|574.15|571.75|573.78|571.38|0
1636450390000|2021-11-09 09:33:10|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1636450440000|2021-11-09 09:34:00|574.52|572.12|574.52|572.12|574.52|572.12|574.42|572.02|0
1636450450000|2021-11-09 09:34:10|574.7|572.3|574.52|572.12|574.7|572.3|574.52|572.12|0
1636450460000|2021-11-09 09:34:20|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1636450490000|2021-11-09 09:34:50|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636450500000|2021-11-09 09:35:00|574.7|572.3|574.52|572.12|574.7|572.3|574.52|572.12|0
1636450520000|2021-11-09 09:35:20|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1636450550000|2021-11-09 09:35:50|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636450560000|2021-11-09 09:36:00|574.33|571.93|574.15|571.75|574.33|571.93|574.15|571.75|0
1636450570000|2021-11-09 09:36:10|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1636450580000|2021-11-09 09:36:20|574.52|572.12|574.33|571.93|574.52|572.12|574.33|571.93|0
1636450600000|2021-11-09 09:36:40|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636450610000|2021-11-09 09:36:50|574.33|571.93|574.24|571.84|574.33|571.93|574.15|571.75|0
1636450620000|2021-11-09 09:37:00|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1636450630000|2021-11-09 09:37:10|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636450640000|2021-11-09 09:37:20|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1636450650000|2021-11-09 09:37:30|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636450660000|2021-11-09 09:37:40|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1636450740000|2021-11-09 09:39:00|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636450750000|2021-11-09 09:39:10|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1636450760000|2021-11-09 09:39:20|574.52|572.12|574.7|572.3|574.7|572.3|574.52|572.12|0
1636450770000|2021-11-09 09:39:30|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1636450780000|2021-11-09 09:39:40|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1636450790000|2021-11-09 09:39:50|574.52|572.12|574.7|572.3|574.7|572.3|574.52|572.12|0
1636450810000|2021-11-09 09:40:10|574.52|572.12|574.6|572.2|574.6|572.2|574.52|572.12|0
1636450820000|2021-11-09 09:40:20|574.7|572.3|574.7|572.3|574.7|572.3|574.52|572.12|0
1636450830000|2021-11-09 09:40:30|574.6|572.2|574.52|572.12|574.6|572.2|574.52|572.12|0
1636450840000|2021-11-09 09:40:40|574.42|572.02|574.42|572.02|574.52|572.12|574.42|572.02|0
1636450850000|2021-11-09 09:40:50|574.52|572.12|574.33|571.93|574.52|572.12|574.33|571.93|0
1636450860000|2021-11-09 09:41:00|574.42|572.02|574.52|572.12|574.52|572.12|574.42|572.02|0
1636450870000|2021-11-09 09:41:10|574.33|571.93|574.51|572.11|574.51|572.11|574.33|571.93|0
1636450880000|2021-11-09 09:41:20|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1636450890000|2021-11-09 09:41:30|574.51|572.11|574.51|572.11|574.51|572.11|574.51|572.11|0
1636450920000|2021-11-09 09:42:00|574.33|571.93|574.51|572.11|574.51|572.11|574.33|571.93|0
1636450930000|2021-11-09 09:42:10|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1636450940000|2021-11-09 09:42:20|574.51|572.11|574.51|572.11|574.7|572.3|574.51|572.11|0
1636450950000|2021-11-09 09:42:30|574.6|572.2|574.7|572.3|574.7|572.3|574.6|572.2|0
1636450980000|2021-11-09 09:43:00|574.88|572.48|574.88|572.48|574.88|572.48|574.88|572.48|0
1636451000000|2021-11-09 09:43:20|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1636451020000|2021-11-09 09:43:40|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636451030000|2021-11-09 09:43:50|574.7|572.3|574.88|572.48|574.88|572.48|574.7|572.3|0
1636451060000|2021-11-09 09:44:20|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1636451070000|2021-11-09 09:44:30|574.88|572.48|574.88|572.48|574.88|572.48|574.88|572.48|0
1636451080000|2021-11-09 09:44:40|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1636451090000|2021-11-09 09:44:50|575.25|572.85|575.25|572.85|575.25|572.85|575.25|572.85|0
1636451110000|2021-11-09 09:45:10|575.34|572.94|575.25|572.85|575.43|573.03|575.25|572.85|0
1636451120000|2021-11-09 09:45:20|575.34|572.94|575.43|573.03|575.43|573.03|575.25|572.85|0
1636451140000|2021-11-09 09:45:40|575.34|572.94|575.25|572.85|575.34|572.94|575.25|572.85|0
1636451150000|2021-11-09 09:45:50|575.34|572.94|575.34|572.94|575.34|572.94|575.34|572.94|0
1636451160000|2021-11-09 09:46:00|575.25|572.85|575.34|572.94|575.34|572.94|575.25|572.85|0
1636451170000|2021-11-09 09:46:10|575.43|573.03|575.25|572.85|575.43|573.03|575.25|572.85|0
1636451210000|2021-11-09 09:46:50|575.43|573.03|575.34|572.94|575.43|573.03|575.34|572.94|0
1636451220000|2021-11-09 09:47:00|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1636451240000|2021-11-09 09:47:20|575.34|572.94|575.34|572.94|575.34|572.94|575.34|572.94|0
1636451250000|2021-11-09 09:47:30|575.25|572.85|575.43|573.03|575.43|573.03|575.25|572.85|0
1636451270000|2021-11-09 09:47:50|575.52|573.12|575.62|573.22|575.62|573.22|575.52|573.12|0
1636451310000|2021-11-09 09:48:30|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1636451320000|2021-11-09 09:48:40|575.62|573.22|575.8|573.4|575.8|573.4|575.62|573.22|0
1636451330000|2021-11-09 09:48:50|575.98|573.58|575.8|573.4|575.98|573.58|575.8|573.4|0
1636451360000|2021-11-09 09:49:20|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1636451400000|2021-11-09 09:50:00|575.8|573.4|575.7|573.3|575.8|573.4|575.62|573.22|0
1636451410000|2021-11-09 09:50:10|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1636451420000|2021-11-09 09:50:20|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1636451450000|2021-11-09 09:50:50|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1636451460000|2021-11-09 09:51:00|575.43|573.03|575.43|573.03|575.61|573.21|575.43|573.03|0
1636451470000|2021-11-09 09:51:10|575.61|573.21|575.61|573.21|575.61|573.21|575.43|573.03|0
1636451480000|2021-11-09 09:51:20|575.52|573.12|575.61|573.21|575.61|573.21|575.52|573.12|0
1636451530000|2021-11-09 09:52:10|575.7|573.3|575.61|573.21|575.7|573.3|575.61|573.21|0
1636451540000|2021-11-09 09:52:20|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1636451580000|2021-11-09 09:53:00|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1636451640000|2021-11-09 09:54:00|575.43|573.03|575.61|573.21|575.61|573.21|575.43|573.03|0
1636451700000|2021-11-09 09:55:00|575.7|573.3|575.61|573.21|575.7|573.3|575.61|573.21|0
1636451710000|2021-11-09 09:55:10|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1636451720000|2021-11-09 09:55:20|575.43|573.03|575.61|573.21|575.61|573.21|575.43|573.03|0
1636451730000|2021-11-09 09:55:30|575.8|573.4|575.8|573.4|575.8|573.4|575.7|573.3|0
1636451780000|2021-11-09 09:56:20|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1636451800000|2021-11-09 09:56:40|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1636451810000|2021-11-09 09:56:50|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1636451830000|2021-11-09 09:57:10|575.8|573.4|575.88|573.48|575.88|573.48|575.8|573.4|0
1636451840000|2021-11-09 09:57:20|575.8|573.4|575.98|573.58|575.98|573.58|575.8|573.4|0
1636451860000|2021-11-09 09:57:40|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1636451870000|2021-11-09 09:57:50|576.07|573.67|575.98|573.58|576.07|573.67|575.98|573.58|0
1636451880000|2021-11-09 09:58:00|576.16|573.76|575.98|573.58|576.16|573.76|575.98|573.58|0
1636451960000|2021-11-09 09:59:20|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1636451990000|2021-11-09 09:59:50|575.79|573.39|575.61|573.21|575.79|573.39|575.61|573.21|0
1636452010000|2021-11-09 10:00:10|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1636452060000|2021-11-09 10:01:00|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1636452080000|2021-11-09 10:01:20|575.79|573.39|575.61|573.21|575.79|573.39|575.61|573.21|0
1636452090000|2021-11-09 10:01:30|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1636452100000|2021-11-09 10:01:40|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1636452110000|2021-11-09 10:01:50|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1636452160000|2021-11-09 10:02:40|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1636452170000|2021-11-09 10:02:50|575.79|573.39|576.16|573.76|576.16|573.76|575.79|573.39|0
1636452180000|2021-11-09 10:03:00|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1636452200000|2021-11-09 10:03:20|575.88|573.48|575.79|573.39|575.88|573.48|575.79|573.39|0
1636452210000|2021-11-09 10:03:30|575.7|573.3|575.61|573.21|575.79|573.39|575.61|573.21|0
1636452220000|2021-11-09 10:03:40|575.7|573.3|575.79|573.39|575.79|573.39|575.7|573.3|0
1636452230000|2021-11-09 10:03:50|575.7|573.3|575.79|573.39|575.79|573.39|575.7|573.3|0
1636452270000|2021-11-09 10:04:30|575.61|573.21|575.79|573.39|575.79|573.39|575.61|573.21|0
1636452280000|2021-11-09 10:04:40|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1636452310000|2021-11-09 10:05:10|575.79|573.39|575.61|573.21|575.79|573.39|575.61|573.21|0
1636452330000|2021-11-09 10:05:30|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1636452380000|2021-11-09 10:06:20|575.61|573.21|575.79|573.39|575.79|573.39|575.61|573.21|0
1636452410000|2021-11-09 10:06:50|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1636452420000|2021-11-09 10:07:00|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1636452450000|2021-11-09 10:07:30|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1636452460000|2021-11-09 10:07:40|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1636452520000|2021-11-09 10:08:40|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1636452530000|2021-11-09 10:08:50|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1636452540000|2021-11-09 10:09:00|575.88|573.48|575.79|573.39|575.88|573.48|575.79|573.39|0
1636452590000|2021-11-09 10:09:50|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1636452600000|2021-11-09 10:10:00|575.88|573.48|575.79|573.39|575.97|573.57|575.79|573.39|0
1636452610000|2021-11-09 10:10:10|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1636452620000|2021-11-09 10:10:20|575.88|573.48|575.79|573.39|575.88|573.48|575.79|573.39|0
1636452640000|2021-11-09 10:10:40|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1636452660000|2021-11-09 10:11:00|575.88|573.48|575.79|573.39|575.88|573.48|575.79|573.39|0
1636452670000|2021-11-09 10:11:10|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1636452710000|2021-11-09 10:11:50|575.79|573.39|575.97|573.57|575.97|573.57|575.79|573.39|0
1636452730000|2021-11-09 10:12:10|575.88|573.48|575.97|573.57|575.97|573.57|575.88|573.48|0
1636452750000|2021-11-09 10:12:30|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1636452760000|2021-11-09 10:12:40|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1636452770000|2021-11-09 10:12:50|576.53|574.13|576.89|574.49|576.89|574.49|576.53|574.13|0
1636452780000|2021-11-09 10:13:00|577.08|574.68|577.08|574.68|577.08|574.68|576.89|574.49|0
1636452790000|2021-11-09 10:13:10|576.89|574.49|576.98|574.58|576.98|574.58|576.89|574.49|0
1636452800000|2021-11-09 10:13:20|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1636452810000|2021-11-09 10:13:30|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1636452830000|2021-11-09 10:13:50|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1636452840000|2021-11-09 10:14:00|577.26|574.86|577.26|574.86|577.26|574.86|577.17|574.77|0
1636452850000|2021-11-09 10:14:10|577.08|574.68|577.26|574.86|577.26|574.86|577.08|574.68|0
1636452880000|2021-11-09 10:14:40|577.35|574.95|577.26|574.86|577.35|574.95|577.26|574.86|0
1636452900000|2021-11-09 10:15:00|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1636452910000|2021-11-09 10:15:10|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1636452920000|2021-11-09 10:15:20|577.17|574.77|577.26|574.86|577.26|574.86|577.17|574.77|0
1636452930000|2021-11-09 10:15:30|577.17|574.77|577.17|574.77|577.17|574.77|577.08|574.68|0
1636452940000|2021-11-09 10:15:40|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1636452950000|2021-11-09 10:15:50|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1636452960000|2021-11-09 10:16:00|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1636452980000|2021-11-09 10:16:20|576.98|574.58|577.08|574.68|577.08|574.68|576.98|574.58|0
1636452990000|2021-11-09 10:16:30|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1636453020000|2021-11-09 10:17:00|576.98|574.58|577.08|574.68|577.08|574.68|576.98|574.58|0
1636453030000|2021-11-09 10:17:10|576.98|574.58|577.08|574.68|577.08|574.68|576.98|574.58|0
1636453060000|2021-11-09 10:17:40|576.98|574.58|576.89|574.49|576.98|574.58|576.89|574.49|0
1636453070000|2021-11-09 10:17:50|576.98|574.58|577.08|574.68|577.08|574.68|576.98|574.58|0
1636453080000|2021-11-09 10:18:00|576.98|574.58|576.98|574.58|576.98|574.58|576.98|574.58|0
1636453090000|2021-11-09 10:18:10|576.89|574.49|576.89|574.49|576.98|574.58|576.89|574.49|0
1636453100000|2021-11-09 10:18:20|576.71|574.31|576.89|574.49|576.89|574.49|576.71|574.31|0
1636453120000|2021-11-09 10:18:40|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1636453130000|2021-11-09 10:18:50|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1636453140000|2021-11-09 10:19:00|576.8|574.4|576.89|574.49|576.89|574.49|576.71|574.31|0
1636453230000|2021-11-09 10:20:30|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1636453240000|2021-11-09 10:20:40|577.08|574.68|576.98|574.58|577.08|574.68|576.89|574.49|0
1636453250000|2021-11-09 10:20:50|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1636453280000|2021-11-09 10:21:20|577.07|574.67|577.07|574.67|577.07|574.67|576.89|574.49|0
1636453350000|2021-11-09 10:22:30|576.98|574.58|576.89|574.49|576.98|574.58|576.89|574.49|0
1636453360000|2021-11-09 10:22:40|576.79|574.39|576.71|574.31|576.79|574.39|576.71|574.31|0
1636453370000|2021-11-09 10:22:50|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1636453380000|2021-11-09 10:23:00|576.79|574.39|576.89|574.49|576.89|574.49|576.79|574.39|0
1636453500000|2021-11-09 10:25:00|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1636453530000|2021-11-09 10:25:30|576.89|574.49|576.79|574.39|576.89|574.49|576.79|574.39|0
1636453540000|2021-11-09 10:25:40|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1636453610000|2021-11-09 10:26:50|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1636453630000|2021-11-09 10:27:10|576.61|574.21|576.7|574.3|576.7|574.3|576.52|574.12|0
1636453640000|2021-11-09 10:27:20|576.61|574.21|576.52|574.12|576.61|574.21|576.52|574.12|0
1636453650000|2021-11-09 10:27:30|576.7|574.3|576.7|574.3|576.7|574.3|576.61|574.21|0
1636453680000|2021-11-09 10:28:00|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1636453700000|2021-11-09 10:28:20|576.15|573.75|576.34|573.94|576.34|573.94|576.15|573.75|0
1636453710000|2021-11-09 10:28:30|576.15|573.75|576.24|573.84|576.24|573.84|576.15|573.75|0
1636453720000|2021-11-09 10:28:40|576.15|573.75|576.34|573.94|576.34|573.94|576.15|573.75|0
1636453730000|2021-11-09 10:28:50|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636453740000|2021-11-09 10:29:00|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1636453770000|2021-11-09 10:29:30|576.33|573.93|576.15|573.75|576.33|573.93|576.15|573.75|0
1636453780000|2021-11-09 10:29:40|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636453800000|2021-11-09 10:30:00|576.24|573.84|576.15|573.75|576.33|573.93|576.15|573.75|0
1636453810000|2021-11-09 10:30:10|576.33|573.93|576.24|573.84|576.33|573.93|576.15|573.75|0
1636453820000|2021-11-09 10:30:20|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636453840000|2021-11-09 10:30:40|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1636453850000|2021-11-09 10:30:50|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636453870000|2021-11-09 10:31:10|576.15|573.75|576.33|573.93|576.33|573.93|576.15|573.75|0
1636453880000|2021-11-09 10:31:20|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1636453890000|2021-11-09 10:31:30|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636453950000|2021-11-09 10:32:30|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1636453980000|2021-11-09 10:33:00|576.33|573.93|576.52|574.12|576.52|574.12|576.33|573.93|0
1636453990000|2021-11-09 10:33:10|576.33|573.93|576.52|574.12|576.52|574.12|576.33|573.93|0
1636454000000|2021-11-09 10:33:20|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636454020000|2021-11-09 10:33:40|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1636454030000|2021-11-09 10:33:50|576.52|574.12|576.42|574.02|576.52|574.12|576.42|574.02|0
1636454040000|2021-11-09 10:34:00|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636454080000|2021-11-09 10:34:40|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1636454090000|2021-11-09 10:34:50|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1636454110000|2021-11-09 10:35:10|576.05|573.65|575.96|573.56|576.05|573.65|575.96|573.56|0
1636454120000|2021-11-09 10:35:20|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1636454190000|2021-11-09 10:36:30|575.96|573.56|576.15|573.75|576.15|573.75|575.96|573.56|0
1636454200000|2021-11-09 10:36:40|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1636454240000|2021-11-09 10:37:20|575.78|573.38|575.59|573.19|575.78|573.38|575.59|573.19|0
1636454280000|2021-11-09 10:38:00|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1636454290000|2021-11-09 10:38:10|575.59|573.19|575.78|573.38|575.78|573.38|575.59|573.19|0
1636454310000|2021-11-09 10:38:30|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1636454320000|2021-11-09 10:38:40|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1636454340000|2021-11-09 10:39:00|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1636454350000|2021-11-09 10:39:10|575.78|573.38|575.96|573.56|575.96|573.56|575.78|573.38|0
1636454370000|2021-11-09 10:39:30|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1636454380000|2021-11-09 10:39:40|576.33|573.93|576.51|574.11|576.51|574.11|576.33|573.93|0
1636454390000|2021-11-09 10:39:50|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636454400000|2021-11-09 10:40:00|576.51|574.11|576.42|574.02|576.51|574.11|576.33|573.93|0
1636454410000|2021-11-09 10:40:10|576.51|574.11|576.51|574.11|576.51|574.11|576.33|573.93|0
1636454420000|2021-11-09 10:40:20|576.33|573.93|576.51|574.11|576.51|574.11|576.33|573.93|0
1636454440000|2021-11-09 10:40:40|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1636454460000|2021-11-09 10:41:00|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1636454480000|2021-11-09 10:41:20|576.33|573.93|576.42|574.02|576.51|574.11|576.33|573.93|0
1636454490000|2021-11-09 10:41:30|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1636454500000|2021-11-09 10:41:40|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1636454510000|2021-11-09 10:41:50|576.42|574.02|576.33|573.93|576.51|574.11|576.33|573.93|0
1636454520000|2021-11-09 10:42:00|576.51|574.11|576.7|574.3|576.7|574.3|576.51|574.11|0
1636454530000|2021-11-09 10:42:10|576.51|574.11|576.7|574.3|576.7|574.3|576.51|574.11|0
1636454570000|2021-11-09 10:42:50|576.6|574.2|576.33|573.93|576.6|574.2|576.33|573.93|0
1636454590000|2021-11-09 10:43:10|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1636454620000|2021-11-09 10:43:40|576.33|573.93|576.33|573.93|576.33|573.93|576.23|573.83|0
1636454630000|2021-11-09 10:43:50|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1636454640000|2021-11-09 10:44:00|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1636454660000|2021-11-09 10:44:20|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1636454700000|2021-11-09 10:45:00|575.68|573.28|575.78|573.38|575.78|573.38|575.68|573.28|0
1636454740000|2021-11-09 10:45:40|575.68|573.28|575.68|573.28|575.78|573.38|575.68|573.28|0
1636454750000|2021-11-09 10:45:50|575.78|573.38|575.68|573.28|575.78|573.38|575.68|573.28|0
1636454760000|2021-11-09 10:46:00|575.78|573.38|577.13|574.73|577.13|574.73|575.78|573.38|0
1636454780000|2021-11-09 10:46:20|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1636454790000|2021-11-09 10:46:30|576.03|573.63|576.13|573.73|576.13|573.73|576.03|573.63|0
1636454800000|2021-11-09 10:46:40|575.94|573.54|576.13|573.73|576.13|573.73|575.94|573.54|0
1636454810000|2021-11-09 10:46:50|576.31|573.91|576.49|574.09|576.49|574.09|576.31|573.91|0
1636454850000|2021-11-09 10:47:30|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1636454860000|2021-11-09 10:47:40|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1636454880000|2021-11-09 10:48:00|576.49|574.09|576.12|573.72|576.49|574.09|576.12|573.72|0
1636454920000|2021-11-09 10:48:40|576.49|574.09|576.68|574.28|576.68|574.28|576.49|574.09|0
1636454940000|2021-11-09 10:49:00|576.49|574.09|576.68|574.28|576.68|574.28|576.49|574.09|0
1636454950000|2021-11-09 10:49:10|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636454960000|2021-11-09 10:49:20|576.68|574.28|576.49|574.09|576.68|574.28|576.49|574.09|0
1636454980000|2021-11-09 10:49:40|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1636454990000|2021-11-09 10:49:50|576.58|574.18|576.49|574.09|576.58|574.18|576.49|574.09|0
1636455030000|2021-11-09 10:50:30|576.58|574.18|576.49|574.09|576.58|574.18|576.49|574.09|0
1636455040000|2021-11-09 10:50:40|576.58|574.18|576.68|574.28|576.68|574.28|576.58|574.18|0
1636455050000|2021-11-09 10:50:50|576.49|574.09|576.68|574.28|576.68|574.28|576.49|574.09|0
1636455060000|2021-11-09 10:51:00|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636455070000|2021-11-09 10:51:10|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1636455090000|2021-11-09 10:51:30|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636455100000|2021-11-09 10:51:40|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1636455110000|2021-11-09 10:51:50|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636455120000|2021-11-09 10:52:00|576.68|574.28|576.31|573.91|576.68|574.28|576.31|573.91|0
1636455130000|2021-11-09 10:52:10|576.49|574.09|576.31|573.91|576.49|574.09|576.31|573.91|0
1636455140000|2021-11-09 10:52:20|576.4|574|576.4|574|576.4|574|576.4|574|0
1636455150000|2021-11-09 10:52:30|576.31|573.91|576.49|574.09|576.49|574.09|576.31|573.91|0
1636455170000|2021-11-09 10:52:50|576.67|574.27|576.67|574.27|576.67|574.27|576.67|574.27|0
1636455200000|2021-11-09 10:53:20|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636455210000|2021-11-09 10:53:30|576.58|574.18|576.67|574.27|576.67|574.27|576.58|574.18|0
1636455220000|2021-11-09 10:53:40|576.58|574.18|576.39|573.99|576.58|574.18|576.39|573.99|0
1636455230000|2021-11-09 10:53:50|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636455260000|2021-11-09 10:54:20|576.67|574.27|576.67|574.27|576.67|574.27|576.67|574.27|0
1636455270000|2021-11-09 10:54:30|576.58|574.18|576.58|574.18|576.67|574.27|576.58|574.18|0
1636455280000|2021-11-09 10:54:40|576.49|574.09|576.58|574.18|576.58|574.18|576.49|574.09|0
1636455290000|2021-11-09 10:54:50|576.49|574.09|576.49|574.09|576.58|574.18|576.49|574.09|0
1636455300000|2021-11-09 10:55:00|576.67|574.27|576.67|574.27|576.86|574.46|576.67|574.27|0
1636455310000|2021-11-09 10:55:10|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636455320000|2021-11-09 10:55:20|576.67|574.27|576.67|574.27|576.67|574.27|576.67|574.27|0
1636455330000|2021-11-09 10:55:30|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636455340000|2021-11-09 10:55:40|576.67|574.27|576.67|574.27|576.67|574.27|576.67|574.27|0
1636455350000|2021-11-09 10:55:50|576.58|574.18|576.49|574.09|576.67|574.27|576.49|574.09|0
1636455360000|2021-11-09 10:56:00|576.67|574.27|576.49|574.09|576.67|574.27|576.49|574.09|0
1636455370000|2021-11-09 10:56:10|576.58|574.18|576.58|574.18|576.58|574.18|576.49|574.09|0
1636455380000|2021-11-09 10:56:20|576.49|574.09|576.67|574.27|576.67|574.27|576.49|574.09|0
1636455390000|2021-11-09 10:56:30|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1636455400000|2021-11-09 10:56:40|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1636455420000|2021-11-09 10:57:00|576.21|573.81|576.3|573.9|576.3|573.9|576.21|573.81|0
1636455470000|2021-11-09 10:57:50|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1636455490000|2021-11-09 10:58:10|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1636455510000|2021-11-09 10:58:30|576.02|573.62|576.12|573.72|576.12|573.72|576.02|573.62|0
1636455520000|2021-11-09 10:58:40|575.94|573.54|576.12|573.72|576.12|573.72|575.94|573.54|0
1636455540000|2021-11-09 10:59:00|575.94|573.54|576.12|573.72|576.12|573.72|575.94|573.54|0
1636455580000|2021-11-09 10:59:40|576.3|573.9|576.21|573.81|576.3|573.9|576.12|573.72|0
1636455590000|2021-11-09 10:59:50|576.3|573.9|576.12|573.72|576.3|573.9|576.12|573.72|0
1636455600000|2021-11-09 11:00:00|575.94|573.54|576.12|573.72|576.12|573.72|575.94|573.54|0
1636455620000|2021-11-09 11:00:20|575.94|573.54|576.12|573.72|576.12|573.72|575.94|573.54|0
1636455630000|2021-11-09 11:00:30|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1636455640000|2021-11-09 11:00:40|576.12|573.72|576.02|573.62|576.12|573.72|576.02|573.62|0
1636455650000|2021-11-09 11:00:50|576.12|573.72|576.02|573.62|576.12|573.72|576.02|573.62|0
1636455660000|2021-11-09 11:01:00|576.12|573.72|576.12|573.72|576.12|573.72|576.02|573.62|0
1636455690000|2021-11-09 11:01:30|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1636455700000|2021-11-09 11:01:40|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1636455720000|2021-11-09 11:02:00|575.93|573.53|576.02|573.62|576.02|573.62|575.93|573.53|0
1636455730000|2021-11-09 11:02:10|576.12|573.72|575.93|573.53|576.12|573.72|575.93|573.53|0
1636455740000|2021-11-09 11:02:20|576.02|573.62|575.93|573.53|576.12|573.72|575.93|573.53|0
1636455750000|2021-11-09 11:02:30|576.12|573.72|575.93|573.53|576.12|573.72|575.93|573.53|0
1636455780000|2021-11-09 11:03:00|576.02|573.62|576.12|573.72|576.12|573.72|576.02|573.62|0
1636455810000|2021-11-09 11:03:30|576.02|573.62|576.02|573.62|576.02|573.62|575.93|573.53|0
1636455820000|2021-11-09 11:03:40|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1636455840000|2021-11-09 11:04:00|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1636455850000|2021-11-09 11:04:10|576.21|573.81|576.12|573.72|576.21|573.81|576.12|573.72|0
1636455860000|2021-11-09 11:04:20|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1636455900000|2021-11-09 11:05:00|576.21|573.81|576.12|573.72|576.21|573.81|576.12|573.72|0
1636455970000|2021-11-09 11:06:10|575.93|573.53|576.02|573.62|576.12|573.72|575.93|573.53|0
1636455980000|2021-11-09 11:06:20|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1636456020000|2021-11-09 11:07:00|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1636456060000|2021-11-09 11:07:40|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1636456070000|2021-11-09 11:07:50|575.84|573.44|575.75|573.35|575.84|573.44|575.75|573.35|0
1636456110000|2021-11-09 11:08:30|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1636456130000|2021-11-09 11:08:50|575.38|572.98|575.38|572.98|575.38|572.98|575.38|572.98|0
1636456190000|2021-11-09 11:09:50|575.2|572.8|575.2|572.8|575.2|572.8|575.2|572.8|0
1636456200000|2021-11-09 11:10:00|575.38|572.98|575.38|572.98|575.38|572.98|575.38|572.98|0
1636456220000|2021-11-09 11:10:20|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1636456260000|2021-11-09 11:11:00|575.75|573.35|575.56|573.16|575.75|573.35|575.56|573.16|0
1636456270000|2021-11-09 11:11:10|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1636456340000|2021-11-09 11:12:20|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1636456350000|2021-11-09 11:12:30|575.75|573.35|575.56|573.16|575.75|573.35|575.56|573.16|0
1636456360000|2021-11-09 11:12:40|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1636456400000|2021-11-09 11:13:20|575.93|573.53|575.93|573.53|575.93|573.53|575.75|573.35|0
1636456410000|2021-11-09 11:13:30|575.83|573.43|575.93|573.53|575.93|573.53|575.83|573.43|0
1636456440000|2021-11-09 11:14:00|576.02|573.62|576.02|573.62|576.02|573.62|576.02|573.62|0
1636456450000|2021-11-09 11:14:10|576.11|573.71|575.93|573.53|576.11|573.71|575.93|573.53|0
1636456470000|2021-11-09 11:14:30|576.11|573.71|576.11|573.71|576.11|573.71|576.11|573.71|0
1636456490000|2021-11-09 11:14:50|575.93|573.53|575.75|573.35|575.93|573.53|575.75|573.35|0
1636456510000|2021-11-09 11:15:10|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1636456520000|2021-11-09 11:15:20|576.02|573.62|576.02|573.62|576.02|573.62|576.02|573.62|0
1636456530000|2021-11-09 11:15:30|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1636456570000|2021-11-09 11:16:10|576.11|573.71|576.11|573.71|576.11|573.71|576.11|573.71|0
1636456590000|2021-11-09 11:16:30|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1636456620000|2021-11-09 11:17:00|576.11|573.71|576.11|573.71|576.11|573.71|576.11|573.71|0
1636456670000|2021-11-09 11:17:50|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1636456680000|2021-11-09 11:18:00|576.11|573.71|576.11|573.71|576.11|573.71|576.11|573.71|0
1636456710000|2021-11-09 11:18:30|576.3|573.9|576.38|573.98|576.38|573.98|576.3|573.9|0
1636456720000|2021-11-09 11:18:40|576.3|573.9|576.48|574.08|576.48|574.08|576.3|573.9|0
1636456730000|2021-11-09 11:18:50|576.3|573.9|576.48|574.08|576.48|574.08|576.3|573.9|0
1636456740000|2021-11-09 11:19:00|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1636456750000|2021-11-09 11:19:10|576.48|574.08|576.48|574.08|576.48|574.08|576.48|574.08|0
1636456770000|2021-11-09 11:19:30|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1636456780000|2021-11-09 11:19:40|576.85|574.45|576.85|574.45|576.85|574.45|576.85|574.45|0
1636456790000|2021-11-09 11:19:50|577.03|574.63|577.03|574.63|577.03|574.63|577.03|574.63|0
1636456800000|2021-11-09 11:20:00|576.94|574.54|577.03|574.63|577.03|574.63|576.94|574.54|0
1636456810000|2021-11-09 11:20:10|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1636456840000|2021-11-09 11:20:40|577.4|575|577.4|575|577.4|575|577.4|575|0
1636456860000|2021-11-09 11:21:00|577.22|574.82|577.4|575|577.4|575|577.22|574.82|0
1636456880000|2021-11-09 11:21:20|577.22|574.82|577.4|575|577.4|575|577.22|574.82|0
1636456890000|2021-11-09 11:21:30|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1636456930000|2021-11-09 11:22:10|577.4|575|577.4|575|577.4|575|577.4|575|0
1636456940000|2021-11-09 11:22:20|577.3|574.9|577.4|575|577.4|575|577.3|574.9|0
1636456950000|2021-11-09 11:22:30|577.21|574.81|577.21|574.81|577.4|575|577.21|574.81|0
1636456960000|2021-11-09 11:22:40|577.3|574.9|577.21|574.81|577.3|574.9|577.21|574.81|0
1636456970000|2021-11-09 11:22:50|577.3|574.9|577.21|574.81|577.3|574.9|577.21|574.81|0
1636457000000|2021-11-09 11:23:20|577.03|574.63|577.03|574.63|577.03|574.63|577.03|574.63|0
1636457010000|2021-11-09 11:23:30|576.85|574.45|576.85|574.45|576.85|574.45|576.85|574.45|0
1636457050000|2021-11-09 11:24:10|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1636457080000|2021-11-09 11:24:40|576.48|574.08|576.66|574.26|576.66|574.26|576.48|574.08|0
1636457090000|2021-11-09 11:24:50|576.57|574.17|576.66|574.26|576.66|574.26|576.48|574.08|0
1636457100000|2021-11-09 11:25:00|576.57|574.17|576.66|574.26|576.66|574.26|576.57|574.17|0
1636457130000|2021-11-09 11:25:30|576.57|574.17|576.66|574.26|576.66|574.26|576.57|574.17|0
1636457140000|2021-11-09 11:25:40|576.57|574.17|576.57|574.17|576.66|574.26|576.57|574.17|0
1636457150000|2021-11-09 11:25:50|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1636457170000|2021-11-09 11:26:10|576.48|574.08|576.48|574.08|576.48|574.08|576.48|574.08|0
1636457220000|2021-11-09 11:27:00|576.29|573.89|576.29|573.89|576.48|574.08|576.29|573.89|0
1636457230000|2021-11-09 11:27:10|576.48|574.08|576.48|574.08|576.48|574.08|576.48|574.08|0
1636457240000|2021-11-09 11:27:20|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636457300000|2021-11-09 11:28:20|576.48|574.08|576.48|574.08|576.48|574.08|576.48|574.08|0
1636457310000|2021-11-09 11:28:30|576.29|573.89|576.29|573.89|576.38|573.98|576.29|573.89|0
1636457410000|2021-11-09 11:30:10|576.38|573.98|576.11|573.71|576.38|573.98|576.11|573.71|0
1636457420000|2021-11-09 11:30:20|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1636457430000|2021-11-09 11:30:30|576.11|573.71|576.11|573.71|576.11|573.71|576.11|573.71|0
1636457450000|2021-11-09 11:30:50|576.29|573.89|576.11|573.71|576.29|573.89|576.11|573.71|0
1636457470000|2021-11-09 11:31:10|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636457520000|2021-11-09 11:32:00|576.11|573.71|576.11|573.71|576.11|573.71|576.11|573.71|0
1636457530000|2021-11-09 11:32:10|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636457570000|2021-11-09 11:32:50|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636457590000|2021-11-09 11:33:10|576.29|573.89|576.47|574.07|576.47|574.07|576.29|573.89|0
1636457610000|2021-11-09 11:33:30|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636457650000|2021-11-09 11:34:10|576.19|573.79|576.29|573.89|576.29|573.89|576.19|573.79|0
1636457660000|2021-11-09 11:34:20|576.38|573.98|576.29|573.89|576.38|573.98|576.29|573.89|0
1636457670000|2021-11-09 11:34:30|576.47|574.07|576.38|573.98|576.47|574.07|576.38|573.98|0
1636457680000|2021-11-09 11:34:40|576.29|573.89|576.29|573.89|576.47|574.07|576.29|573.89|0
1636457700000|2021-11-09 11:35:00|576.38|573.98|576.47|574.07|576.47|574.07|576.38|573.98|0
1636457760000|2021-11-09 11:36:00|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636457780000|2021-11-09 11:36:20|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636457790000|2021-11-09 11:36:30|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636457830000|2021-11-09 11:37:10|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636457890000|2021-11-09 11:38:10|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636457930000|2021-11-09 11:38:50|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636457940000|2021-11-09 11:39:00|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636457950000|2021-11-09 11:39:10|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636457980000|2021-11-09 11:39:40|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636458000000|2021-11-09 11:40:00|576.37|573.97|576.47|574.07|576.47|574.07|576.37|573.97|0
1636458030000|2021-11-09 11:40:30|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636458060000|2021-11-09 11:41:00|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636458070000|2021-11-09 11:41:10|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636458100000|2021-11-09 11:41:40|576.1|573.7|576.29|573.89|576.29|573.89|576.1|573.7|0
1636458130000|2021-11-09 11:42:10|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636458140000|2021-11-09 11:42:20|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636458160000|2021-11-09 11:42:40|576.19|573.79|576.1|573.7|576.19|573.79|576.1|573.7|0
1636458170000|2021-11-09 11:42:50|576.29|573.89|576.1|573.7|576.29|573.89|576.1|573.7|0
1636458190000|2021-11-09 11:43:10|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1636458220000|2021-11-09 11:43:40|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636458240000|2021-11-09 11:44:00|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636458250000|2021-11-09 11:44:10|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1636458260000|2021-11-09 11:44:20|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636458270000|2021-11-09 11:44:30|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636458280000|2021-11-09 11:44:40|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636458290000|2021-11-09 11:44:50|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636458300000|2021-11-09 11:45:00|576.37|573.97|576.47|574.07|576.47|574.07|576.37|573.97|0
1636458340000|2021-11-09 11:45:40|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1636458350000|2021-11-09 11:45:50|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636458360000|2021-11-09 11:46:00|576.56|574.16|576.47|574.07|576.56|574.16|576.47|574.07|0
1636458380000|2021-11-09 11:46:20|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636458410000|2021-11-09 11:46:50|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636458430000|2021-11-09 11:47:10|576.19|573.79|576.47|574.07|576.47|574.07|576.19|573.79|0
1636458450000|2021-11-09 11:47:30|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636458490000|2021-11-09 11:48:10|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636458570000|2021-11-09 11:49:30|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1636458580000|2021-11-09 11:49:40|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636458620000|2021-11-09 11:50:20|576.19|573.79|576.28|573.88|576.28|573.88|576.19|573.79|0
1636458640000|2021-11-09 11:50:40|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1636458700000|2021-11-09 11:51:40|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636458710000|2021-11-09 11:51:50|576.47|574.07|576.28|573.88|576.47|574.07|576.28|573.88|0
1636458720000|2021-11-09 11:52:00|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1636458730000|2021-11-09 11:52:10|576.1|573.7|576.28|573.88|576.28|573.88|576.1|573.7|0
1636458760000|2021-11-09 11:52:40|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636458780000|2021-11-09 11:53:00|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636458890000|2021-11-09 11:54:50|576.1|573.7|576.1|573.7|576.1|573.7|576.1|573.7|0
1636458920000|2021-11-09 11:55:20|575.91|573.51|576.1|573.7|576.1|573.7|575.91|573.51|0
1636458930000|2021-11-09 11:55:30|576.28|573.88|576.28|573.88|576.28|573.88|576.1|573.7|0
1636458940000|2021-11-09 11:55:40|576.18|573.78|576.28|573.88|576.28|573.88|576.18|573.78|0
1636458950000|2021-11-09 11:55:50|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1636459030000|2021-11-09 11:57:10|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636459040000|2021-11-09 11:57:20|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1636459080000|2021-11-09 11:58:00|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636459100000|2021-11-09 11:58:20|576.09|573.69|576.28|573.88|576.28|573.88|576.09|573.69|0
1636459130000|2021-11-09 11:58:50|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1636459140000|2021-11-09 11:59:00|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636459160000|2021-11-09 11:59:20|576.18|573.78|575.91|573.51|576.18|573.78|575.91|573.51|0
1636459170000|2021-11-09 11:59:30|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1636459200000|2021-11-09 12:00:00|575.91|573.51|576.09|573.69|576.09|573.69|575.91|573.51|0
1636459230000|2021-11-09 12:00:30|575.91|573.51|575.91|573.51|575.91|573.51|575.91|573.51|0
1636459240000|2021-11-09 12:00:40|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1636459270000|2021-11-09 12:01:10|576|573.6|575.91|573.51|576.09|573.69|575.91|573.51|0
1636459290000|2021-11-09 12:01:30|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1636459350000|2021-11-09 12:02:30|576.18|573.78|576.28|573.88|576.28|573.88|576.18|573.78|0
1636459360000|2021-11-09 12:02:40|576.09|573.69|576.46|574.06|576.46|574.06|576.09|573.69|0
1636459370000|2021-11-09 12:02:50|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1636459490000|2021-11-09 12:04:50|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1636459570000|2021-11-09 12:06:10|575.91|573.51|575.91|573.51|575.91|573.51|575.91|573.51|0
1636459600000|2021-11-09 12:06:40|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1636459620000|2021-11-09 12:07:00|575.91|573.51|575.72|573.32|575.91|573.51|575.72|573.32|0
1636459720000|2021-11-09 12:08:40|575.91|573.51|575.91|573.51|575.91|573.51|575.91|573.51|0
1636459740000|2021-11-09 12:09:00|576.09|573.69|576.27|573.87|576.27|573.87|576.09|573.69|0
1636459750000|2021-11-09 12:09:10|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1636459760000|2021-11-09 12:09:20|576.46|574.06|576.27|573.87|576.46|574.06|576.27|573.87|0
1636459800000|2021-11-09 12:10:00|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1636459810000|2021-11-09 12:10:10|575.91|573.51|576.27|573.87|576.27|573.87|575.91|573.51|0
1636459850000|2021-11-09 12:10:50|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1636459860000|2021-11-09 12:11:00|576.36|573.96|576.27|573.87|576.46|574.06|576.27|573.87|0
1636459880000|2021-11-09 12:11:20|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1636459940000|2021-11-09 12:12:20|576.64|574.24|576.46|574.06|576.64|574.24|576.46|574.06|0
1636459980000|2021-11-09 12:13:00|576.55|574.15|576.64|574.24|576.64|574.24|576.55|574.15|0
1636460000000|2021-11-09 12:13:20|576.46|574.06|576.27|573.87|576.46|574.06|576.27|573.87|0
1636460010000|2021-11-09 12:13:30|575.9|573.5|576.09|573.69|576.09|573.69|575.9|573.5|0
1636460040000|2021-11-09 12:14:00|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636460060000|2021-11-09 12:14:20|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1636460080000|2021-11-09 12:14:40|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636460100000|2021-11-09 12:15:00|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1636460110000|2021-11-09 12:15:10|575.54|573.14|575.72|573.32|575.72|573.32|575.54|573.14|0
1636460120000|2021-11-09 12:15:20|575.54|573.14|575.54|573.14|575.54|573.14|575.54|573.14|0
1636460160000|2021-11-09 12:16:00|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1636460180000|2021-11-09 12:16:20|575.72|573.32|575.53|573.13|575.72|573.32|575.53|573.13|0
1636460190000|2021-11-09 12:16:30|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1636460240000|2021-11-09 12:17:20|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1636460260000|2021-11-09 12:17:40|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1636460280000|2021-11-09 12:18:00|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636460330000|2021-11-09 12:18:50|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1636460340000|2021-11-09 12:19:00|575.9|573.5|575.81|573.41|575.9|573.5|575.81|573.41|0
1636460350000|2021-11-09 12:19:10|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636460360000|2021-11-09 12:19:20|575.81|573.41|575.72|573.32|575.81|573.41|575.72|573.32|0
1636460370000|2021-11-09 12:19:30|575.9|573.5|575.9|573.5|575.9|573.5|575.81|573.41|0
1636460390000|2021-11-09 12:19:50|575.81|573.41|575.72|573.32|575.81|573.41|575.72|573.32|0
1636460410000|2021-11-09 12:20:10|575.9|573.5|575.72|573.32|575.9|573.5|575.72|573.32|0
1636460420000|2021-11-09 12:20:20|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636460430000|2021-11-09 12:20:30|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1636460440000|2021-11-09 12:20:40|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636460460000|2021-11-09 12:21:00|575.81|573.41|575.9|573.5|575.9|573.5|575.81|573.41|0
1636460510000|2021-11-09 12:21:50|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1636460520000|2021-11-09 12:22:00|575.62|573.22|575.72|573.32|575.72|573.32|575.62|573.22|0
1636460530000|2021-11-09 12:22:10|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1636460540000|2021-11-09 12:22:20|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1636460550000|2021-11-09 12:22:30|575.35|572.95|575.35|572.95|575.35|572.95|575.35|572.95|0
1636460570000|2021-11-09 12:22:50|575.53|573.13|575.35|572.95|575.53|573.13|575.35|572.95|0
1636460580000|2021-11-09 12:23:00|575.44|573.04|575.35|572.95|575.44|573.04|575.35|572.95|0
1636460630000|2021-11-09 12:23:50|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636460640000|2021-11-09 12:24:00|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1636460650000|2021-11-09 12:24:10|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636460660000|2021-11-09 12:24:20|575.07|572.67|574.98|572.58|575.07|572.67|574.98|572.58|0
1636460670000|2021-11-09 12:24:30|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636460680000|2021-11-09 12:24:40|574.98|572.58|575.16|572.76|575.16|572.76|574.98|572.58|0
1636460690000|2021-11-09 12:24:50|575.35|572.95|575.16|572.76|575.35|572.95|575.16|572.76|0
1636460700000|2021-11-09 12:25:00|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1636460710000|2021-11-09 12:25:10|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1636460720000|2021-11-09 12:25:20|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636460730000|2021-11-09 12:25:30|575.25|572.85|575.25|572.85|575.25|572.85|575.25|572.85|0
1636460740000|2021-11-09 12:25:40|575.35|572.95|575.35|572.95|575.35|572.95|575.35|572.95|0
1636460760000|2021-11-09 12:26:00|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1636460780000|2021-11-09 12:26:20|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1636460790000|2021-11-09 12:26:30|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1636460820000|2021-11-09 12:27:00|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1636460830000|2021-11-09 12:27:10|575.62|573.22|575.71|573.31|575.71|573.31|575.62|573.22|0
1636460840000|2021-11-09 12:27:20|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1636460850000|2021-11-09 12:27:30|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1636460860000|2021-11-09 12:27:40|575.8|573.4|575.9|573.5|575.9|573.5|575.8|573.4|0
1636460890000|2021-11-09 12:28:10|575.8|573.4|575.71|573.31|575.8|573.4|575.71|573.31|0
1636460900000|2021-11-09 12:28:20|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636460930000|2021-11-09 12:28:50|575.99|573.59|575.9|573.5|576.08|573.68|575.9|573.5|0
1636460940000|2021-11-09 12:29:00|576.08|573.68|575.9|573.5|576.08|573.68|575.9|573.5|0
1636460950000|2021-11-09 12:29:10|575.99|573.59|575.9|573.5|575.99|573.59|575.9|573.5|0
1636460960000|2021-11-09 12:29:20|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1636460980000|2021-11-09 12:29:40|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636460990000|2021-11-09 12:29:50|576.08|573.68|575.9|573.5|576.08|573.68|575.9|573.5|0
1636461010000|2021-11-09 12:30:10|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1636461020000|2021-11-09 12:30:20|575.71|573.31|575.9|573.5|575.9|573.5|575.71|573.31|0
1636461050000|2021-11-09 12:30:50|575.71|573.31|575.9|573.5|575.9|573.5|575.71|573.31|0
1636461090000|2021-11-09 12:31:30|575.71|573.31|575.9|573.5|575.9|573.5|575.71|573.31|0
1636461120000|2021-11-09 12:32:00|575.71|573.31|575.9|573.5|575.9|573.5|575.71|573.31|0
1636461140000|2021-11-09 12:32:20|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1636461150000|2021-11-09 12:32:30|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1636461160000|2021-11-09 12:32:40|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636461190000|2021-11-09 12:33:10|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1636461210000|2021-11-09 12:33:30|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1636461230000|2021-11-09 12:33:50|575.71|573.31|575.9|573.5|575.9|573.5|575.71|573.31|0
1636461250000|2021-11-09 12:34:10|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1636461260000|2021-11-09 12:34:20|575.53|573.13|575.34|572.94|575.53|573.13|575.34|572.94|0
1636461280000|2021-11-09 12:34:40|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1636461320000|2021-11-09 12:35:20|574.97|572.57|574.97|572.57|574.97|572.57|574.97|572.57|0
1636461330000|2021-11-09 12:35:30|574.42|572.02|574.06|571.66|574.42|572.02|574.06|571.66|0
1636461350000|2021-11-09 12:35:50|574.14|571.74|574.42|572.02|574.42|572.02|574.14|571.74|0
1636461370000|2021-11-09 12:36:10|574.24|571.84|574.42|572.02|574.42|572.02|574.24|571.84|0
1636461380000|2021-11-09 12:36:20|574.33|571.93|574.42|572.02|574.42|572.02|574.33|571.93|0
1636461400000|2021-11-09 12:36:40|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1636461420000|2021-11-09 12:37:00|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636461430000|2021-11-09 12:37:10|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1636461450000|2021-11-09 12:37:30|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1636461500000|2021-11-09 12:38:20|574.51|572.11|574.61|572.21|574.61|572.21|574.51|572.11|0
1636461530000|2021-11-09 12:38:50|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1636461600000|2021-11-09 12:40:00|574.51|572.11|574.6|572.2|574.6|572.2|574.51|572.11|0
1636461680000|2021-11-09 12:41:20|574.79|572.39|574.6|572.2|574.79|572.39|574.6|572.2|0
1636461690000|2021-11-09 12:41:30|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1636461700000|2021-11-09 12:41:40|574.97|572.57|574.79|572.39|574.97|572.57|574.6|572.2|0
1636461710000|2021-11-09 12:41:50|574.97|572.57|574.6|572.2|574.97|572.57|574.6|572.2|0
1636461720000|2021-11-09 12:42:00|574.51|572.11|574.6|572.2|574.6|572.2|574.51|572.11|0
1636461740000|2021-11-09 12:42:20|574.51|572.11|573.87|571.47|574.51|572.11|573.87|571.47|0
1636461750000|2021-11-09 12:42:30|573.68|571.28|573.68|571.28|573.68|571.28|573.68|571.28|0
1636461780000|2021-11-09 12:43:00|573.87|571.47|573.87|571.47|573.87|571.47|573.87|571.47|0
1636461800000|2021-11-09 12:43:20|573.68|571.28|573.32|570.92|573.68|571.28|573.32|570.92|0
1636461810000|2021-11-09 12:43:30|573.5|571.1|573.59|571.19|573.59|571.19|573.5|571.1|0
1636461820000|2021-11-09 12:43:40|573.5|571.1|573.32|570.92|573.5|571.1|573.32|570.92|0
1636461830000|2021-11-09 12:43:50|573.13|570.73|573.32|570.92|573.32|570.92|573.13|570.73|0
1636461850000|2021-11-09 12:44:10|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1636461880000|2021-11-09 12:44:40|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1636461900000|2021-11-09 12:45:00|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1636461910000|2021-11-09 12:45:10|573.32|570.92|573.13|570.73|573.32|570.92|573.13|570.73|0
1636461920000|2021-11-09 12:45:20|572.95|570.55|572.4|570|572.95|570.55|572.4|570|0
1636461930000|2021-11-09 12:45:30|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1636461940000|2021-11-09 12:45:40|572.67|570.27|572.58|570.18|572.67|570.27|572.58|570.18|0
1636461960000|2021-11-09 12:46:00|572.4|570|572.4|570|572.4|570|572.4|570|0
1636461970000|2021-11-09 12:46:10|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1636461980000|2021-11-09 12:46:20|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1636461990000|2021-11-09 12:46:30|571.48|569.08|571.38|568.98|571.48|569.08|571.3|568.9|0
1636462000000|2021-11-09 12:46:40|571.11|568.71|570.75|568.35|571.3|568.9|570.75|568.35|0
1636462010000|2021-11-09 12:46:50|570.93|568.53|570.93|568.53|571.11|568.71|570.93|568.53|0
1636462020000|2021-11-09 12:47:00|571.02|568.62|571.38|568.98|571.38|568.98|571.02|568.62|0
1636462030000|2021-11-09 12:47:10|571.11|568.71|570.75|568.35|571.11|568.71|570.75|568.35|0
1636462040000|2021-11-09 12:47:20|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1636462050000|2021-11-09 12:47:30|570.28|567.88|570.2|567.8|570.28|567.88|570.01|567.61|0
1636462060000|2021-11-09 12:47:40|570.38|567.98|570.28|567.88|570.38|567.98|570.1|567.7|0
1636462070000|2021-11-09 12:47:50|570.38|567.98|570.2|567.8|570.38|567.98|570.2|567.8|0
1636462080000|2021-11-09 12:48:00|570.38|567.98|570.56|568.16|570.56|568.16|570.38|567.98|0
1636462090000|2021-11-09 12:48:10|570.75|568.35|570.93|568.53|570.93|568.53|570.75|568.35|0
1636462100000|2021-11-09 12:48:20|571.11|568.71|571.11|568.71|571.3|568.9|571.11|568.71|0
1636462110000|2021-11-09 12:48:30|571.3|568.9|571.66|569.26|571.66|569.26|571.3|568.9|0
1636462120000|2021-11-09 12:48:40|571.48|569.08|571.48|569.08|571.57|569.17|571.48|569.08|0
1636462130000|2021-11-09 12:48:50|571.66|569.26|571.66|569.26|571.66|569.26|571.57|569.17|0
1636462140000|2021-11-09 12:49:00|571.48|569.08|571.57|569.17|571.57|569.17|571.48|569.08|0
1636462150000|2021-11-09 12:49:10|571.48|569.08|571.85|569.45|571.85|569.45|571.48|569.08|0
1636462160000|2021-11-09 12:49:20|571.75|569.35|571.75|569.35|571.75|569.35|571.66|569.26|0
1636462170000|2021-11-09 12:49:30|571.66|569.26|571.85|569.45|571.85|569.45|571.66|569.26|0
1636462180000|2021-11-09 12:49:40|572.03|569.63|571.85|569.45|572.03|569.63|571.85|569.45|0
1636462190000|2021-11-09 12:49:50|572.03|569.63|571.75|569.35|572.03|569.63|571.75|569.35|0
1636462200000|2021-11-09 12:50:00|571.85|569.45|572.03|569.63|572.03|569.63|571.85|569.45|0
1636462220000|2021-11-09 12:50:20|572.21|569.81|572.21|569.81|572.21|569.81|572.12|569.72|0
1636462230000|2021-11-09 12:50:30|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1636462240000|2021-11-09 12:50:40|572.12|569.72|572.21|569.81|572.21|569.81|572.12|569.72|0
1636462250000|2021-11-09 12:50:50|572.4|570|572.3|569.9|572.4|570|572.21|569.81|0
1636462260000|2021-11-09 12:51:00|572.21|569.81|572.4|570|572.4|570|572.21|569.81|0
1636462270000|2021-11-09 12:51:10|572.48|570.08|572.4|570|572.58|570.18|572.4|570|0
1636462280000|2021-11-09 12:51:20|572.3|569.9|572.21|569.81|572.3|569.9|572.21|569.81|0
1636462290000|2021-11-09 12:51:30|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1636462300000|2021-11-09 12:51:40|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636462320000|2021-11-09 12:52:00|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1636462350000|2021-11-09 12:52:30|572.21|569.81|572.12|569.72|572.21|569.81|572.03|569.63|0
1636462360000|2021-11-09 12:52:40|572.03|569.63|572.03|569.63|572.12|569.72|572.03|569.63|0
1636462370000|2021-11-09 12:52:50|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636462400000|2021-11-09 12:53:20|572.39|569.99|572.21|569.81|572.39|569.99|572.21|569.81|0
1636462420000|2021-11-09 12:53:40|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1636462470000|2021-11-09 12:54:30|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636462480000|2021-11-09 12:54:40|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1636462500000|2021-11-09 12:55:00|572.11|569.71|572.11|569.71|572.11|569.71|572.03|569.63|0
1636462510000|2021-11-09 12:55:10|572.03|569.63|572.03|569.63|572.03|569.63|571.84|569.44|0
1636462520000|2021-11-09 12:55:20|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636462580000|2021-11-09 12:56:20|572.3|569.9|572.3|569.9|572.3|569.9|572.21|569.81|0
1636462590000|2021-11-09 12:56:30|572.21|569.81|572.39|569.99|572.39|569.99|572.21|569.81|0
1636462600000|2021-11-09 12:56:40|572.21|569.81|572.39|569.99|572.39|569.99|572.21|569.81|0
1636462630000|2021-11-09 12:57:10|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636462640000|2021-11-09 12:57:20|572.03|569.63|571.84|569.44|572.03|569.63|571.84|569.44|0
1636462650000|2021-11-09 12:57:30|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1636462660000|2021-11-09 12:57:40|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1636462670000|2021-11-09 12:57:50|571.75|569.35|571.84|569.44|571.84|569.44|571.75|569.35|0
1636462680000|2021-11-09 12:58:00|571.66|569.26|571.84|569.44|571.84|569.44|571.66|569.26|0
1636462690000|2021-11-09 12:58:10|571.66|569.26|571.75|569.35|571.75|569.35|571.66|569.26|0
1636462700000|2021-11-09 12:58:20|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1636462710000|2021-11-09 12:58:30|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1636462720000|2021-11-09 12:58:40|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1636462750000|2021-11-09 12:59:10|571.47|569.07|571.29|568.89|571.47|569.07|571.29|568.89|0
1636462760000|2021-11-09 12:59:20|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1636462770000|2021-11-09 12:59:30|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1636462790000|2021-11-09 12:59:50|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1636462800000|2021-11-09 13:00:00|571.11|568.71|571.47|569.07|571.47|569.07|571.11|568.71|0
1636462810000|2021-11-09 13:00:10|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1636462820000|2021-11-09 13:00:20|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1636462830000|2021-11-09 13:00:30|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1636462840000|2021-11-09 13:00:40|571.11|568.71|571.29|568.89|571.29|568.89|571.11|568.71|0
1636462850000|2021-11-09 13:00:50|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1636462860000|2021-11-09 13:01:00|571.66|569.26|571.29|568.89|571.66|569.26|571.29|568.89|0
1636462880000|2021-11-09 13:01:20|571.11|568.71|570.92|568.52|571.11|568.71|570.92|568.52|0
1636462890000|2021-11-09 13:01:30|571.11|568.71|570.92|568.52|571.11|568.71|570.92|568.52|0
1636462900000|2021-11-09 13:01:40|570.74|568.34|570.56|568.16|570.74|568.34|570.56|568.16|0
1636462910000|2021-11-09 13:01:50|570.64|568.24|570.74|568.34|570.74|568.34|570.56|568.16|0
1636462940000|2021-11-09 13:02:20|570.92|568.52|570.92|568.52|570.92|568.52|570.92|568.52|0
1636462960000|2021-11-09 13:02:40|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1636462970000|2021-11-09 13:02:50|570.92|568.52|570.56|568.16|571.11|568.71|570.56|568.16|0
1636462980000|2021-11-09 13:03:00|570.74|568.34|570.83|568.43|570.83|568.43|570.74|568.34|0
1636462990000|2021-11-09 13:03:10|570.74|568.34|570.74|568.34|570.74|568.34|570.74|568.34|0
1636463010000|2021-11-09 13:03:30|570.56|568.16|570.74|568.34|570.74|568.34|570.56|568.16|0
1636463020000|2021-11-09 13:03:40|570.92|568.52|570.92|568.52|570.92|568.52|570.92|568.52|0
1636463050000|2021-11-09 13:04:10|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1636463060000|2021-11-09 13:04:20|570.92|568.52|570.92|568.52|570.92|568.52|570.92|568.52|0
1636463070000|2021-11-09 13:04:30|570.74|568.34|570.74|568.34|570.74|568.34|570.74|568.34|0
1636463080000|2021-11-09 13:04:40|570.92|568.52|570.92|568.52|570.92|568.52|570.92|568.52|0
1636463100000|2021-11-09 13:05:00|571.1|568.7|571.29|568.89|571.29|568.89|571.1|568.7|0
1636463110000|2021-11-09 13:05:10|571.19|568.79|571.1|568.7|571.19|568.79|571.1|568.7|0
1636463120000|2021-11-09 13:05:20|571.29|568.89|571.29|568.89|571.38|568.98|571.29|568.89|0
1636463130000|2021-11-09 13:05:30|571.65|569.25|571.65|569.25|571.65|569.25|571.65|569.25|0
1636463140000|2021-11-09 13:05:40|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1636463150000|2021-11-09 13:05:50|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1636463160000|2021-11-09 13:06:00|572.11|569.71|572.21|569.81|572.21|569.81|572.11|569.71|0
1636463180000|2021-11-09 13:06:20|572.02|569.62|572.21|569.81|572.21|569.81|572.02|569.62|0
1636463190000|2021-11-09 13:06:30|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1636463200000|2021-11-09 13:06:40|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1636463210000|2021-11-09 13:06:50|572.2|569.8|572.11|569.71|572.2|569.8|572.11|569.71|0
1636463220000|2021-11-09 13:07:00|572.02|569.62|571.84|569.44|572.02|569.62|571.84|569.44|0
1636463230000|2021-11-09 13:07:10|571.93|569.53|572.2|569.8|572.2|569.8|571.93|569.53|0
1636463240000|2021-11-09 13:07:20|572.02|569.62|572.2|569.8|572.2|569.8|572.02|569.62|0
1636463250000|2021-11-09 13:07:30|572.02|569.62|572.2|569.8|572.2|569.8|572.02|569.62|0
1636463270000|2021-11-09 13:07:50|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1636463310000|2021-11-09 13:08:30|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1636463330000|2021-11-09 13:08:50|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1636463340000|2021-11-09 13:09:00|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1636463360000|2021-11-09 13:09:20|572.48|570.08|572.39|569.99|572.48|570.08|572.39|569.99|0
1636463380000|2021-11-09 13:09:40|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1636463400000|2021-11-09 13:10:00|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1636463410000|2021-11-09 13:10:10|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636463440000|2021-11-09 13:10:40|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1636463450000|2021-11-09 13:10:50|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636463480000|2021-11-09 13:11:20|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1636463510000|2021-11-09 13:11:50|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636463520000|2021-11-09 13:12:00|572.39|569.99|572.39|569.99|572.39|569.99|572.2|569.8|0
1636463530000|2021-11-09 13:12:10|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636463540000|2021-11-09 13:12:20|572.29|569.89|572.39|569.99|572.39|569.99|572.29|569.89|0
1636463550000|2021-11-09 13:12:30|572.29|569.89|572.29|569.89|572.39|569.99|572.29|569.89|0
1636463560000|2021-11-09 13:12:40|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1636463570000|2021-11-09 13:12:50|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1636463580000|2021-11-09 13:13:00|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636463590000|2021-11-09 13:13:10|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1636463600000|2021-11-09 13:13:20|572.75|570.35|572.75|570.35|572.75|570.35|572.57|570.17|0
1636463640000|2021-11-09 13:14:00|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636463680000|2021-11-09 13:14:40|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1636463700000|2021-11-09 13:15:00|572.39|569.99|572.39|569.99|572.39|569.99|572.2|569.8|0
1636463710000|2021-11-09 13:15:10|572.38|569.98|572.57|570.17|572.57|570.17|572.38|569.98|0
1636463740000|2021-11-09 13:15:40|572.66|570.26|572.75|570.35|572.75|570.35|572.66|570.26|0
1636463750000|2021-11-09 13:15:50|572.84|570.44|572.75|570.35|572.84|570.44|572.75|570.35|0
1636463770000|2021-11-09 13:16:10|572.66|570.26|572.75|570.35|572.75|570.35|572.57|570.17|0
1636463780000|2021-11-09 13:16:20|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1636463890000|2021-11-09 13:18:10|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1636463900000|2021-11-09 13:18:20|572.93|570.53|572.75|570.35|572.93|570.53|572.75|570.35|0
1636463960000|2021-11-09 13:19:20|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1636463990000|2021-11-09 13:19:50|573.12|570.72|572.93|570.53|573.12|570.72|572.93|570.53|0
1636464000000|2021-11-09 13:20:00|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1636464040000|2021-11-09 13:20:40|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636464050000|2021-11-09 13:20:50|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1636464060000|2021-11-09 13:21:00|573.02|570.62|572.93|570.53|573.02|570.62|572.93|570.53|0
1636464070000|2021-11-09 13:21:10|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1636464140000|2021-11-09 13:22:20|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1636464150000|2021-11-09 13:22:30|572.84|570.44|572.93|570.53|572.93|570.53|572.84|570.44|0
1636464290000|2021-11-09 13:24:50|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1636464320000|2021-11-09 13:25:20|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1636464330000|2021-11-09 13:25:30|573.12|570.72|572.93|570.53|573.12|570.72|572.93|570.53|0
1636464360000|2021-11-09 13:26:00|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1636464410000|2021-11-09 13:26:50|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1636464420000|2021-11-09 13:27:00|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1636464440000|2021-11-09 13:27:20|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1636464520000|2021-11-09 13:28:40|573.39|570.99|573.3|570.9|573.39|570.99|573.3|570.9|0
1636464540000|2021-11-09 13:29:00|573.2|570.8|573.3|570.9|573.3|570.9|573.2|570.8|0
1636464550000|2021-11-09 13:29:10|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1636464570000|2021-11-09 13:29:30|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1636464580000|2021-11-09 13:29:40|574.03|571.63|573.85|571.45|574.03|571.63|573.85|571.45|0
1636464600000|2021-11-09 13:30:00|573.94|571.54|573.75|571.35|573.94|571.54|573.66|571.26|0
1636464610000|2021-11-09 13:30:10|573.85|571.45|574.03|571.63|574.03|571.63|573.85|571.45|0
1636464620000|2021-11-09 13:30:20|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1636464630000|2021-11-09 13:30:30|574.03|571.63|574.4|572|574.4|572|574.03|571.63|0
1636464640000|2021-11-09 13:30:40|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1636464660000|2021-11-09 13:31:00|574.77|572.37|574.95|572.55|574.95|572.55|574.77|572.37|0
1636464670000|2021-11-09 13:31:10|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1636464680000|2021-11-09 13:31:20|574.4|572|574.4|572|574.4|572|574.4|572|0
1636464690000|2021-11-09 13:31:30|574.22|571.82|574.03|571.63|574.22|571.82|574.03|571.63|0
1636464700000|2021-11-09 13:31:40|574.22|571.82|574.4|572|574.58|572.18|574.22|571.82|0
1636464710000|2021-11-09 13:31:50|574.58|572.18|574.58|572.18|574.58|572.18|574.4|572|0
1636464720000|2021-11-09 13:32:00|574.4|572|574.4|572|574.58|572.18|574.4|572|0
1636464730000|2021-11-09 13:32:10|574.58|572.18|574.95|572.55|574.95|572.55|574.58|572.18|0
1636464750000|2021-11-09 13:32:30|575.13|572.73|574.95|572.55|575.13|572.73|574.95|572.55|0
1636464760000|2021-11-09 13:32:40|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1636464780000|2021-11-09 13:33:00|574.85|572.45|574.4|572|574.85|572.45|574.4|572|0
1636464790000|2021-11-09 13:33:10|574.21|571.81|574.03|571.63|574.21|571.81|574.03|571.63|0
1636464800000|2021-11-09 13:33:20|574.21|571.81|574.21|571.81|574.21|571.81|574.03|571.63|0
1636464810000|2021-11-09 13:33:30|574.4|572|574.58|572.18|574.77|572.37|574.4|572|0
1636464820000|2021-11-09 13:33:40|574.77|572.37|574.77|572.37|574.77|572.37|574.58|572.18|0
1636464830000|2021-11-09 13:33:50|574.67|572.27|574.58|572.18|574.77|572.37|574.58|572.18|0
1636464840000|2021-11-09 13:34:00|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1636464850000|2021-11-09 13:34:10|574.49|572.09|574.4|572|574.58|572.18|574.4|572|0
1636464860000|2021-11-09 13:34:20|574.77|572.37|574.4|572|574.77|572.37|574.4|572|0
1636464870000|2021-11-09 13:34:30|574.58|572.18|574.77|572.37|574.77|572.37|574.58|572.18|0
1636464880000|2021-11-09 13:34:40|574.58|572.18|574.58|572.18|574.58|572.18|574.4|572|0
1636464890000|2021-11-09 13:34:50|574.77|572.37|574.95|572.55|574.95|572.55|574.77|572.37|0
1636464900000|2021-11-09 13:35:00|575.13|572.73|574.95|572.55|575.13|572.73|574.95|572.55|0
1636464910000|2021-11-09 13:35:10|575.13|572.73|574.95|572.55|575.13|572.73|574.95|572.55|0
1636464930000|2021-11-09 13:35:30|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1636464940000|2021-11-09 13:35:40|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1636464950000|2021-11-09 13:35:50|574.4|572|574.4|572|574.4|572|574.4|572|0
1636464960000|2021-11-09 13:36:00|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1636464970000|2021-11-09 13:36:10|574.4|572|574.58|572.18|574.58|572.18|574.4|572|0
1636464980000|2021-11-09 13:36:20|574.67|572.27|574.58|572.18|574.67|572.27|574.58|572.18|0
1636464990000|2021-11-09 13:36:30|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1636465010000|2021-11-09 13:36:50|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1636465020000|2021-11-09 13:37:00|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1636465030000|2021-11-09 13:37:10|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1636465040000|2021-11-09 13:37:20|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1636465050000|2021-11-09 13:37:30|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1636465060000|2021-11-09 13:37:40|574.76|572.36|574.95|572.55|574.95|572.55|574.76|572.36|0
1636465080000|2021-11-09 13:38:00|575.13|572.73|574.95|572.55|575.13|572.73|574.95|572.55|0
1636465090000|2021-11-09 13:38:10|575.13|572.73|574.95|572.55|575.13|572.73|574.95|572.55|0
1636465130000|2021-11-09 13:38:50|574.85|572.45|574.76|572.36|574.85|572.45|574.76|572.36|0
1636465150000|2021-11-09 13:39:10|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1636465160000|2021-11-09 13:39:20|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1636465210000|2021-11-09 13:40:10|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1636465220000|2021-11-09 13:40:20|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1636465230000|2021-11-09 13:40:30|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1636465290000|2021-11-09 13:41:30|575.5|573.1|575.4|573|575.5|573.1|575.31|572.91|0
1636465300000|2021-11-09 13:41:40|575.31|572.91|575.31|572.91|575.5|573.1|575.31|572.91|0
1636465310000|2021-11-09 13:41:50|575.5|573.1|575.5|573.1|575.5|573.1|575.31|572.91|0
1636465320000|2021-11-09 13:42:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636465330000|2021-11-09 13:42:10|575.87|573.47|575.87|573.47|576.05|573.65|575.87|573.47|0
1636465340000|2021-11-09 13:42:20|576.05|573.65|575.68|573.28|576.05|573.65|575.68|573.28|0
1636465350000|2021-11-09 13:42:30|575.87|573.47|575.68|573.28|575.87|573.47|575.68|573.28|0
1636465360000|2021-11-09 13:42:40|575.77|573.37|575.5|573.1|575.77|573.37|575.5|573.1|0
1636465370000|2021-11-09 13:42:50|575.68|573.28|575.5|573.1|575.68|573.28|575.5|573.1|0
1636465380000|2021-11-09 13:43:00|575.68|573.28|575.5|573.1|575.68|573.28|575.5|573.1|0
1636465390000|2021-11-09 13:43:10|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636465410000|2021-11-09 13:43:30|575.87|573.47|575.87|573.47|575.87|573.47|575.68|573.28|0
1636465440000|2021-11-09 13:44:00|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1636465460000|2021-11-09 13:44:20|576.14|573.74|576.05|573.65|576.23|573.83|576.05|573.65|0
1636465470000|2021-11-09 13:44:30|576.23|573.83|576.05|573.65|576.23|573.83|576.05|573.65|0
1636465480000|2021-11-09 13:44:40|576.23|573.83|576.6|574.2|576.6|574.2|576.23|573.83|0
1636465490000|2021-11-09 13:44:50|576.97|574.57|576.79|574.39|576.97|574.57|576.79|574.39|0
1636465500000|2021-11-09 13:45:00|576.69|574.29|576.6|574.2|576.69|574.29|576.6|574.2|0
1636465510000|2021-11-09 13:45:10|576.79|574.39|576.79|574.39|576.97|574.57|576.79|574.39|0
1636465520000|2021-11-09 13:45:20|576.97|574.57|576.79|574.39|576.97|574.57|576.79|574.39|0
1636465530000|2021-11-09 13:45:30|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1636465570000|2021-11-09 13:46:10|576.97|574.57|576.97|574.57|577.06|574.66|576.97|574.57|0
1636465580000|2021-11-09 13:46:20|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1636465600000|2021-11-09 13:46:40|576.69|574.29|576.78|574.38|576.79|574.39|576.69|574.29|0
1636465620000|2021-11-09 13:47:00|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1636465640000|2021-11-09 13:47:20|576.78|574.38|576.97|574.57|576.97|574.57|576.78|574.38|0
1636465680000|2021-11-09 13:48:00|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1636465690000|2021-11-09 13:48:10|576.97|574.57|576.97|574.57|577.15|574.75|576.97|574.57|0
1636465740000|2021-11-09 13:49:00|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1636465790000|2021-11-09 13:49:50|576.97|574.57|576.97|574.57|577.15|574.75|576.97|574.57|0
1636465800000|2021-11-09 13:50:00|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1636465820000|2021-11-09 13:50:20|576.69|574.29|576.78|574.38|576.78|574.38|576.69|574.29|0
1636465840000|2021-11-09 13:50:40|576.97|574.57|577.15|574.75|577.15|574.75|576.97|574.57|0
1636465850000|2021-11-09 13:50:50|576.97|574.57|577.15|574.75|577.15|574.75|576.97|574.57|0
1636465860000|2021-11-09 13:51:00|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1636465870000|2021-11-09 13:51:10|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1636465880000|2021-11-09 13:51:20|577.06|574.66|576.78|574.38|577.06|574.66|576.78|574.38|0
1636465900000|2021-11-09 13:51:40|576.87|574.47|576.78|574.38|576.97|574.57|576.78|574.38|0
1636465910000|2021-11-09 13:51:50|576.97|574.57|576.78|574.38|576.97|574.57|576.78|574.38|0
1636465980000|2021-11-09 13:53:00|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1636465990000|2021-11-09 13:53:10|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1636466000000|2021-11-09 13:53:20|576.6|574.2|576.78|574.38|576.78|574.38|576.6|574.2|0
1636466020000|2021-11-09 13:53:40|576.69|574.29|576.6|574.2|576.78|574.38|576.6|574.2|0
1636466030000|2021-11-09 13:53:50|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1636466040000|2021-11-09 13:54:00|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1636466060000|2021-11-09 13:54:20|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1636466070000|2021-11-09 13:54:30|576.6|574.2|576.41|574.01|576.6|574.2|576.41|574.01|0
1636466080000|2021-11-09 13:54:40|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1636466090000|2021-11-09 13:54:50|576.04|573.64|576.04|573.64|576.23|573.83|576.04|573.64|0
1636466100000|2021-11-09 13:55:00|575.86|573.46|575.68|573.28|575.86|573.46|575.68|573.28|0
1636466110000|2021-11-09 13:55:10|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636466120000|2021-11-09 13:55:20|576.04|573.64|575.86|573.46|576.04|573.64|575.86|573.46|0
1636466130000|2021-11-09 13:55:30|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636466150000|2021-11-09 13:55:50|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1636466160000|2021-11-09 13:56:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636466170000|2021-11-09 13:56:10|575.86|573.46|575.49|573.09|575.86|573.46|575.49|573.09|0
1636466180000|2021-11-09 13:56:20|575.31|572.91|575.49|573.09|575.49|573.09|575.31|572.91|0
1636466190000|2021-11-09 13:56:30|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1636466200000|2021-11-09 13:56:40|575.49|573.09|575.49|573.09|575.49|573.09|575.31|572.91|0
1636466210000|2021-11-09 13:56:50|575.68|573.28|575.49|573.09|575.68|573.28|575.49|573.09|0
1636466220000|2021-11-09 13:57:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1636466230000|2021-11-09 13:57:10|575.58|573.18|575.49|573.09|575.68|573.28|575.49|573.09|0
1636466240000|2021-11-09 13:57:20|575.68|573.28|575.68|573.28|575.68|573.28|575.49|573.09|0
1636466250000|2021-11-09 13:57:30|575.49|573.09|575.49|573.09|575.49|573.09|575.31|572.91|0
1636466310000|2021-11-09 13:58:30|575.31|572.91|575.68|573.28|575.68|573.28|575.31|572.91|0
1636466340000|2021-11-09 13:59:00|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636466350000|2021-11-09 13:59:10|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636466360000|2021-11-09 13:59:20|575.86|573.46|575.95|573.55|575.95|573.55|575.86|573.46|0
1636466370000|2021-11-09 13:59:30|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636466390000|2021-11-09 13:59:50|576.13|573.73|575.86|573.46|576.13|573.73|575.86|573.46|0
1636466400000|2021-11-09 14:00:00|576.04|573.64|576.23|573.83|576.23|573.83|576.04|573.64|0
1636466410000|2021-11-09 14:00:10|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1636466420000|2021-11-09 14:00:20|576.23|573.83|576.23|573.83|576.41|574.01|576.23|573.83|0
1636466430000|2021-11-09 14:00:30|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636466440000|2021-11-09 14:00:40|576.23|573.83|576.59|574.19|576.59|574.19|576.23|573.83|0
1636466450000|2021-11-09 14:00:50|576.68|574.28|576.78|574.38|576.78|574.38|576.68|574.28|0
1636466480000|2021-11-09 14:01:20|576.68|574.28|576.78|574.38|576.78|574.38|576.68|574.28|0
1636466500000|2021-11-09 14:01:40|576.68|574.28|576.59|574.19|576.68|574.28|576.59|574.19|0
1636466510000|2021-11-09 14:01:50|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1636466530000|2021-11-09 14:02:10|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1636466540000|2021-11-09 14:02:20|576.59|574.19|576.78|574.38|576.78|574.38|576.59|574.19|0
1636466560000|2021-11-09 14:02:40|576.59|574.19|576.41|574.01|576.59|574.19|576.41|574.01|0
1636466570000|2021-11-09 14:02:50|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1636466580000|2021-11-09 14:03:00|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636466590000|2021-11-09 14:03:10|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1636466610000|2021-11-09 14:03:30|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1636466640000|2021-11-09 14:04:00|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1636466660000|2021-11-09 14:04:20|576.78|574.38|576.96|574.56|576.96|574.56|576.78|574.38|0
1636466670000|2021-11-09 14:04:30|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1636466710000|2021-11-09 14:05:10|576.41|574.01|576.5|574.1|576.5|574.1|576.41|574.01|0
1636466720000|2021-11-09 14:05:20|576.41|574.01|576.5|574.1|576.5|574.1|576.41|574.01|0
1636466730000|2021-11-09 14:05:30|576.41|574.01|576.59|574.19|576.59|574.19|576.41|574.01|0
1636466740000|2021-11-09 14:05:40|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1636466750000|2021-11-09 14:05:50|576.59|574.19|576.41|574.01|576.59|574.19|576.41|574.01|0
1636466760000|2021-11-09 14:06:00|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1636466770000|2021-11-09 14:06:10|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1636466790000|2021-11-09 14:06:30|576.5|574.1|576.41|574.01|576.59|574.19|576.41|574.01|0
1636466810000|2021-11-09 14:06:50|576.22|573.82|576.22|573.82|576.41|574.01|576.22|573.82|0
1636466820000|2021-11-09 14:07:00|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1636466830000|2021-11-09 14:07:10|576.22|573.82|576.22|573.82|576.22|573.82|576.22|573.82|0
1636466840000|2021-11-09 14:07:20|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1636466850000|2021-11-09 14:07:30|576.22|573.82|576.04|573.64|576.22|573.82|576.04|573.64|0
1636466860000|2021-11-09 14:07:40|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1636466890000|2021-11-09 14:08:10|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636466930000|2021-11-09 14:08:50|576.22|573.82|576.22|573.82|576.22|573.82|576.22|573.82|0
1636466940000|2021-11-09 14:09:00|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636466950000|2021-11-09 14:09:10|576.22|573.82|576.04|573.64|576.22|573.82|576.04|573.64|0
1636466960000|2021-11-09 14:09:20|576.22|573.82|576.04|573.64|576.22|573.82|576.04|573.64|0
1636466970000|2021-11-09 14:09:30|576.22|573.82|576.04|573.64|576.22|573.82|576.04|573.64|0
1636466990000|2021-11-09 14:09:50|576.22|573.82|576.04|573.64|576.22|573.82|576.04|573.64|0
1636467000000|2021-11-09 14:10:00|576.22|573.82|576.04|573.64|576.22|573.82|576.04|573.64|0
1636467020000|2021-11-09 14:10:20|576.13|573.73|576.22|573.82|576.22|573.82|576.13|573.73|0
1636467110000|2021-11-09 14:11:50|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1636467130000|2021-11-09 14:12:10|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1636467160000|2021-11-09 14:12:40|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1636467170000|2021-11-09 14:12:50|576.86|574.46|577.04|574.64|577.04|574.64|576.86|574.46|0
1636467200000|2021-11-09 14:13:20|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1636467210000|2021-11-09 14:13:30|577.04|574.64|577.04|574.64|577.04|574.64|577.04|574.64|0
1636467220000|2021-11-09 14:13:40|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1636467260000|2021-11-09 14:14:20|577.41|575.01|577.41|575.01|577.41|575.01|577.41|575.01|0
1636467270000|2021-11-09 14:14:30|577.59|575.19|577.22|574.82|577.59|575.19|577.22|574.82|0
1636467300000|2021-11-09 14:15:00|577.41|575.01|577.22|574.82|577.41|575.01|577.22|574.82|0
1636467320000|2021-11-09 14:15:20|577.41|575.01|577.41|575.01|577.41|575.01|577.41|575.01|0
1636467330000|2021-11-09 14:15:30|577.59|575.19|577.41|575.01|577.59|575.19|577.41|575.01|0
1636467340000|2021-11-09 14:15:40|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1636467370000|2021-11-09 14:16:10|577.78|575.38|577.59|575.19|577.78|575.38|577.59|575.19|0
1636467430000|2021-11-09 14:17:10|577.41|575.01|577.41|575.01|577.41|575.01|577.41|575.01|0
1636467450000|2021-11-09 14:17:30|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1636467460000|2021-11-09 14:17:40|577.77|575.37|577.59|575.19|577.77|575.37|577.59|575.19|0
1636467470000|2021-11-09 14:17:50|577.68|575.28|577.77|575.37|577.77|575.37|577.68|575.28|0
1636467490000|2021-11-09 14:18:10|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1636467500000|2021-11-09 14:18:20|577.77|575.37|577.77|575.37|577.77|575.37|577.77|575.37|0
1636467520000|2021-11-09 14:18:40|577.59|575.19|577.77|575.37|577.77|575.37|577.59|575.19|0
1636467530000|2021-11-09 14:18:50|577.96|575.56|577.96|575.56|578.05|575.65|577.96|575.56|0
1636467550000|2021-11-09 14:19:10|578.14|575.74|578.14|575.74|578.14|575.74|578.14|575.74|0
1636467570000|2021-11-09 14:19:30|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1636467580000|2021-11-09 14:19:40|578.51|576.11|578.51|576.11|578.51|576.11|578.51|576.11|0
1636467590000|2021-11-09 14:19:50|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1636467610000|2021-11-09 14:20:10|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1636467620000|2021-11-09 14:20:20|578.69|576.29|579.25|576.85|579.25|576.85|578.69|576.29|0
1636467630000|2021-11-09 14:20:30|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1636467640000|2021-11-09 14:20:40|578.88|576.48|578.69|576.29|578.88|576.48|578.69|576.29|0
1636467660000|2021-11-09 14:21:00|578.51|576.11|578.51|576.11|578.51|576.11|578.51|576.11|0
1636467670000|2021-11-09 14:21:10|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1636467690000|2021-11-09 14:21:30|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1636467700000|2021-11-09 14:21:40|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1636467710000|2021-11-09 14:21:50|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1636467720000|2021-11-09 14:22:00|578.88|576.48|579.06|576.66|579.06|576.66|578.88|576.48|0
1636467730000|2021-11-09 14:22:10|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1636467740000|2021-11-09 14:22:20|578.97|576.57|578.88|576.48|578.97|576.57|578.88|576.48|0
1636467750000|2021-11-09 14:22:30|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1636467770000|2021-11-09 14:22:50|578.88|576.48|579.06|576.66|579.06|576.66|578.88|576.48|0
1636467780000|2021-11-09 14:23:00|578.88|576.48|578.88|576.48|578.97|576.57|578.88|576.48|0
1636467790000|2021-11-09 14:23:10|578.97|576.57|579.06|576.66|579.06|576.66|578.97|576.57|0
1636467800000|2021-11-09 14:23:20|578.88|576.48|579.06|576.66|579.06|576.66|578.88|576.48|0
1636467810000|2021-11-09 14:23:30|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1636467820000|2021-11-09 14:23:40|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1636467830000|2021-11-09 14:23:50|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1636467840000|2021-11-09 14:24:00|578.96|576.56|578.96|576.56|578.96|576.56|578.96|576.56|0
1636467850000|2021-11-09 14:24:10|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1636467890000|2021-11-09 14:24:50|578.78|576.38|578.69|576.29|578.88|576.48|578.69|576.29|0
1636467950000|2021-11-09 14:25:50|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1636467970000|2021-11-09 14:26:10|578.69|576.29|578.88|576.48|578.88|576.48|578.69|576.29|0
1636468000000|2021-11-09 14:26:40|579.06|576.66|579.43|577.03|579.43|577.03|579.06|576.66|0
1636468030000|2021-11-09 14:27:10|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1636468040000|2021-11-09 14:27:20|579.43|577.03|579.61|577.21|579.61|577.21|579.43|577.03|0
1636468050000|2021-11-09 14:27:30|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1636468060000|2021-11-09 14:27:40|579.61|577.21|579.43|577.03|579.61|577.21|579.43|577.03|0
1636468070000|2021-11-09 14:27:50|579.61|577.21|579.61|577.21|579.7|577.3|579.61|577.21|0
1636468080000|2021-11-09 14:28:00|579.43|577.03|579.24|576.84|579.43|577.03|579.24|576.84|0
1636468090000|2021-11-09 14:28:10|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1636468100000|2021-11-09 14:28:20|579.24|576.84|579.43|577.03|579.43|577.03|579.24|576.84|0
1636468110000|2021-11-09 14:28:30|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1636468130000|2021-11-09 14:28:50|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1636468140000|2021-11-09 14:29:00|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1636468160000|2021-11-09 14:29:20|579.43|577.03|579.61|577.21|579.61|577.21|579.43|577.03|0
1636468170000|2021-11-09 14:29:30|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1636468180000|2021-11-09 14:29:40|579.61|577.21|579.61|577.21|579.61|577.21|579.61|577.21|0
1636468190000|2021-11-09 14:29:50|579.51|577.11|579.43|577.03|579.51|577.11|579.43|577.03|0
1636468200000|2021-11-09 14:30:00|580.35|577.95|579.61|577.21|580.35|577.95|579.61|577.21|0
1636468210000|2021-11-09 14:30:10|579.43|577.03|579.98|577.58|579.98|577.58|579.43|577.03|0
1636468220000|2021-11-09 14:30:20|579.79|577.39|580.35|577.95|580.35|577.95|579.79|577.39|0
1636468230000|2021-11-09 14:30:30|580.16|577.76|580.16|577.76|580.72|578.32|580.16|577.76|0
1636468240000|2021-11-09 14:30:40|580.35|577.95|579.06|576.66|580.35|577.95|579.06|576.66|0
1636468250000|2021-11-09 14:30:50|578.87|576.47|578.51|576.11|579.06|576.66|578.51|576.11|0
1636468260000|2021-11-09 14:31:00|579.06|576.66|579.43|577.03|579.43|577.03|579.06|576.66|0
1636468270000|2021-11-09 14:31:10|579.61|577.21|580.16|577.76|580.16|577.76|579.43|577.03|0
1636468280000|2021-11-09 14:31:20|580.35|577.95|580.53|578.13|580.53|578.13|580.35|577.95|0
1636468290000|2021-11-09 14:31:30|580.72|578.32|580.35|577.95|580.72|578.32|579.98|577.58|0
1636468300000|2021-11-09 14:31:40|580.16|577.76|579.79|577.39|580.16|577.76|579.79|577.39|0
1636468310000|2021-11-09 14:31:50|579.61|577.21|579.98|577.58|580.35|577.95|579.61|577.21|0
1636468320000|2021-11-09 14:32:00|580.16|577.76|580.35|577.95|580.35|577.95|579.98|577.58|0
1636468330000|2021-11-09 14:32:10|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1636468340000|2021-11-09 14:32:20|579.98|577.58|580.16|577.76|580.16|577.76|579.98|577.58|0
1636468350000|2021-11-09 14:32:30|579.98|577.58|580.16|577.76|580.35|577.95|579.98|577.58|0
1636468360000|2021-11-09 14:32:40|579.79|577.39|580.35|577.95|580.35|577.95|579.79|577.39|0
1636468370000|2021-11-09 14:32:50|580.16|577.76|579.98|577.58|580.16|577.76|579.98|577.58|0
1636468380000|2021-11-09 14:33:00|580.16|577.76|579.79|577.39|580.16|577.76|579.79|577.39|0
1636468390000|2021-11-09 14:33:10|579.98|577.58|579.61|577.21|579.98|577.58|579.42|577.02|0
1636468400000|2021-11-09 14:33:20|579.79|577.39|579.79|577.39|579.98|577.58|579.79|577.39|0
1636468410000|2021-11-09 14:33:30|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1636468420000|2021-11-09 14:33:40|580.16|577.76|580.35|577.95|580.35|577.95|579.98|577.58|0
1636468430000|2021-11-09 14:33:50|580.16|577.76|580.16|577.76|580.16|577.76|579.98|577.58|0
1636468440000|2021-11-09 14:34:00|580.35|577.95|580.35|577.95|580.53|578.13|580.35|577.95|0
1636468450000|2021-11-09 14:34:10|580.16|577.76|580.53|578.13|580.53|578.13|580.16|577.76|0
1636468460000|2021-11-09 14:34:20|580.71|578.31|580.16|577.76|580.71|578.31|580.16|577.76|0
1636468470000|2021-11-09 14:34:30|579.98|577.58|579.61|577.21|579.98|577.58|579.61|577.21|0
1636468480000|2021-11-09 14:34:40|579.24|576.84|579.42|577.02|579.7|577.3|579.24|576.84|0
1636468490000|2021-11-09 14:34:50|579.24|576.84|579.06|576.66|579.24|576.84|579.06|576.66|0
1636468500000|2021-11-09 14:35:00|578.69|576.29|578.69|576.29|578.69|576.29|578.5|576.1|0
1636468510000|2021-11-09 14:35:10|578.5|576.1|578.14|575.74|578.5|576.1|578.14|575.74|0
1636468520000|2021-11-09 14:35:20|578.5|576.1|578.87|576.47|578.87|576.47|578.5|576.1|0
1636468530000|2021-11-09 14:35:30|579.96|577.56|578.5|576.1|579.96|577.56|578.32|575.92|0
1636468540000|2021-11-09 14:35:40|578.32|575.92|578.87|576.47|578.87|576.47|578.32|575.92|0
1636468550000|2021-11-09 14:35:50|579.06|576.66|578.69|576.29|579.24|576.84|578.69|576.29|0
1636468560000|2021-11-09 14:36:00|578.78|576.38|579.06|576.66|579.06|576.66|578.78|576.38|0
1636468570000|2021-11-09 14:36:10|578.87|576.47|579.42|577.02|579.42|577.02|578.87|576.47|0
1636468580000|2021-11-09 14:36:20|579.61|577.21|579.61|577.21|579.61|577.21|579.42|577.02|0
1636468590000|2021-11-09 14:36:30|579.98|577.58|579.61|577.21|579.98|577.58|579.61|577.21|0
1636468600000|2021-11-09 14:36:40|579.24|576.84|579.06|576.66|579.24|576.84|579.06|576.66|0
1636468610000|2021-11-09 14:36:50|579.05|576.65|578.69|576.29|579.05|576.65|578.69|576.29|0
1636468620000|2021-11-09 14:37:00|578.87|576.47|579.05|576.65|579.24|576.84|578.87|576.47|0
1636468630000|2021-11-09 14:37:10|578.87|576.47|578.69|576.29|579.05|576.65|578.69|576.29|0
1636468640000|2021-11-09 14:37:20|578.32|575.92|577.95|575.55|578.32|575.92|577.77|575.37|0
1636468650000|2021-11-09 14:37:30|577.58|575.18|577.77|575.37|577.95|575.55|577.58|575.18|0
1636468660000|2021-11-09 14:37:40|577.95|575.55|577.77|575.37|577.95|575.55|577.77|575.37|0
1636468670000|2021-11-09 14:37:50|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1636468680000|2021-11-09 14:38:00|578.13|575.73|577.95|575.55|578.13|575.73|577.95|575.55|0
1636468690000|2021-11-09 14:38:10|578.13|575.73|577.77|575.37|578.13|575.73|577.77|575.37|0
1636468700000|2021-11-09 14:38:20|577.58|575.18|577.3|574.9|577.58|575.18|577.3|574.9|0
1636468710000|2021-11-09 14:38:30|577.4|575|577.58|575.18|577.58|575.18|577.4|575|0
1636468720000|2021-11-09 14:38:40|577.77|575.37|577.95|575.55|578.13|575.73|577.77|575.37|0
1636468730000|2021-11-09 14:38:50|577.77|575.37|577.95|575.55|578.13|575.73|577.77|575.37|0
1636468740000|2021-11-09 14:39:00|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1636468750000|2021-11-09 14:39:10|577.95|575.55|577.95|575.55|578.13|575.73|577.85|575.45|0
1636468760000|2021-11-09 14:39:20|577.77|575.37|577.21|574.81|577.77|575.37|577.21|574.81|0
1636468770000|2021-11-09 14:39:30|577.03|574.63|576.66|574.26|577.03|574.63|576.66|574.26|0
1636468780000|2021-11-09 14:39:40|576.85|574.45|576.66|574.26|576.85|574.45|576.66|574.26|0
1636468790000|2021-11-09 14:39:50|576.85|574.45|577.03|574.63|577.03|574.63|576.66|574.26|0
1636468800000|2021-11-09 14:40:00|577.21|574.81|577.58|575.18|577.58|575.18|577.21|574.81|0
1636468810000|2021-11-09 14:40:10|577.4|575|577.95|575.55|577.95|575.55|577.4|575|0
1636468820000|2021-11-09 14:40:20|578.13|575.73|577.95|575.55|578.13|575.73|577.58|575.18|0
1636468830000|2021-11-09 14:40:30|578.13|575.73|578.13|575.73|578.32|575.92|578.13|575.73|0
1636468840000|2021-11-09 14:40:40|578.32|575.92|577.58|575.18|578.32|575.92|577.58|575.18|0
1636468850000|2021-11-09 14:40:50|577.4|575|577.03|574.63|577.4|575|577.03|574.63|0
1636468860000|2021-11-09 14:41:00|577.4|575|577.58|575.18|577.58|575.18|577.4|575|0
1636468870000|2021-11-09 14:41:10|577.21|574.81|577.21|574.81|577.21|574.81|577.03|574.63|0
1636468880000|2021-11-09 14:41:20|577.03|574.63|577.03|574.63|577.21|574.81|577.03|574.63|0
1636468890000|2021-11-09 14:41:30|576.84|574.44|576.84|574.44|576.84|574.44|576.84|574.44|0
1636468900000|2021-11-09 14:41:40|577.03|574.63|576.66|574.26|577.03|574.63|576.66|574.26|0
1636468910000|2021-11-09 14:41:50|576.84|574.44|576.84|574.44|576.84|574.44|576.66|574.26|0
1636468920000|2021-11-09 14:42:00|577.21|574.81|577.21|574.81|577.4|575|577.21|574.81|0
1636468930000|2021-11-09 14:42:10|577.03|574.63|577.21|574.81|577.21|574.81|576.84|574.44|0
1636468940000|2021-11-09 14:42:20|577.4|575|577.21|574.81|577.4|575|577.21|574.81|0
1636468950000|2021-11-09 14:42:30|577.03|574.63|576.29|573.89|577.03|574.63|576.29|573.89|0
1636468960000|2021-11-09 14:42:40|576.48|574.08|577.03|574.63|577.03|574.63|576.48|574.08|0
1636468970000|2021-11-09 14:42:50|577.21|574.81|577.4|575|577.4|575|577.03|574.63|0
1636468980000|2021-11-09 14:43:00|577.58|575.18|577.21|574.81|577.58|575.18|577.21|574.81|0
1636468990000|2021-11-09 14:43:10|577.03|574.63|577.03|574.63|577.03|574.63|577.03|574.63|0
1636469000000|2021-11-09 14:43:20|577.21|574.81|577.03|574.63|577.21|574.81|577.03|574.63|0
1636469010000|2021-11-09 14:43:30|577.21|574.81|576.93|574.53|577.21|574.81|576.93|574.53|0
1636469020000|2021-11-09 14:43:40|576.84|574.44|576.48|574.08|576.84|574.44|576.48|574.08|0
1636469030000|2021-11-09 14:43:50|576.66|574.26|576.29|573.89|576.66|574.26|576.29|573.89|0
1636469040000|2021-11-09 14:44:00|576.11|573.71|576.48|574.08|576.48|574.08|576.11|573.71|0
1636469050000|2021-11-09 14:44:10|576.29|573.89|576.48|574.08|576.48|574.08|576.11|573.71|0
1636469060000|2021-11-09 14:44:20|576.29|573.89|575.92|573.52|576.29|573.89|575.92|573.52|0
1636469070000|2021-11-09 14:44:30|575.74|573.34|576.11|573.71|576.11|573.71|575.74|573.34|0
1636469080000|2021-11-09 14:44:40|575.92|573.52|575.56|573.16|575.92|573.52|575.56|573.16|0
1636469090000|2021-11-09 14:44:50|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1636469100000|2021-11-09 14:45:00|575.56|573.16|576.11|573.71|576.11|573.71|575.37|572.97|0
1636469110000|2021-11-09 14:45:10|575.56|573.16|575.56|573.16|575.56|573.16|575.19|572.79|0
1636469120000|2021-11-09 14:45:20|575.37|572.97|575.19|572.79|575.37|572.97|575.01|572.61|0
1636469130000|2021-11-09 14:45:30|575.37|572.97|575.01|572.61|575.37|572.97|575.01|572.61|0
1636469140000|2021-11-09 14:45:40|575.19|572.79|575.01|572.61|575.19|572.79|575.01|572.61|0
1636469150000|2021-11-09 14:45:50|575.19|572.79|575.56|573.16|575.56|573.16|575.19|572.79|0
1636469160000|2021-11-09 14:46:00|575.74|573.34|575.92|573.52|575.92|573.52|575.74|573.34|0
1636469170000|2021-11-09 14:46:10|576.11|573.71|576.11|573.71|576.29|573.89|576.11|573.71|0
1636469180000|2021-11-09 14:46:20|576.66|574.26|576.47|574.07|576.66|574.26|576.29|573.89|0
1636469190000|2021-11-09 14:46:30|576.29|573.89|576.66|574.26|576.66|574.26|576.29|573.89|0
1636469200000|2021-11-09 14:46:40|576.47|574.07|576.11|573.71|576.47|574.07|576.11|573.71|0
1636469210000|2021-11-09 14:46:50|576.47|574.07|576.84|574.44|576.84|574.44|576.47|574.07|0
1636469220000|2021-11-09 14:47:00|576.47|574.07|576.47|574.07|576.66|574.26|576.47|574.07|0
1636469230000|2021-11-09 14:47:10|576.29|573.89|576.47|574.07|576.47|574.07|576.29|573.89|0
1636469240000|2021-11-09 14:47:20|576.29|573.89|575.74|573.34|576.29|573.89|575.74|573.34|0
1636469250000|2021-11-09 14:47:30|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1636469260000|2021-11-09 14:47:40|575.74|573.34|575.74|573.34|575.74|573.34|575.56|573.16|0
1636469270000|2021-11-09 14:47:50|575.56|573.16|574.82|572.42|575.56|573.16|574.82|572.42|0
1636469280000|2021-11-09 14:48:00|574.64|572.24|574.27|571.87|574.64|572.24|574.27|571.87|0
1636469290000|2021-11-09 14:48:10|574.64|572.24|574.27|571.87|574.64|572.24|574.27|571.87|0
1636469300000|2021-11-09 14:48:20|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1636469310000|2021-11-09 14:48:30|574.27|571.87|572.99|570.59|574.27|571.87|572.99|570.59|0
1636469320000|2021-11-09 14:48:40|573.35|570.95|573.35|570.95|573.35|570.95|573.17|570.77|0
1636469330000|2021-11-09 14:48:50|573.54|571.14|573.35|570.95|573.54|571.14|573.35|570.95|0
1636469340000|2021-11-09 14:49:00|573.54|571.14|572.99|570.59|573.54|571.14|572.99|570.59|0
1636469350000|2021-11-09 14:49:10|572.8|570.4|572.62|570.22|573.17|570.77|572.62|570.22|0
1636469360000|2021-11-09 14:49:20|572.8|570.4|572.8|570.4|572.8|570.4|572.62|570.22|0
1636469370000|2021-11-09 14:49:30|572.62|570.22|572.62|570.22|572.62|570.22|572.25|569.85|0
1636469380000|2021-11-09 14:49:40|572.07|569.67|571.89|569.49|572.07|569.67|571.79|569.39|0
1636469390000|2021-11-09 14:49:50|572.07|569.67|572.8|570.4|572.8|570.4|572.07|569.67|0
1636469400000|2021-11-09 14:50:00|572.43|570.03|572.98|570.58|572.98|570.58|572.43|570.03|0
1636469410000|2021-11-09 14:50:10|573.17|570.77|573.9|571.5|573.9|571.5|573.17|570.77|0
1636469420000|2021-11-09 14:50:20|573.72|571.32|573.53|571.13|573.72|571.32|573.17|570.77|0
1636469430000|2021-11-09 14:50:30|573.35|570.95|573.53|571.13|573.53|571.13|573.35|570.95|0
1636469440000|2021-11-09 14:50:40|573.62|571.22|572.25|569.85|573.62|571.22|572.25|569.85|0
1636469450000|2021-11-09 14:50:50|572.43|570.03|572.25|569.85|572.62|570.22|572.25|569.85|0
1636469460000|2021-11-09 14:51:00|571.88|569.48|572.62|570.22|572.62|570.22|571.88|569.48|0
1636469470000|2021-11-09 14:51:10|572.43|570.03|572.43|570.03|572.43|570.03|572.25|569.85|0
1636469480000|2021-11-09 14:51:20|572.25|569.85|572.07|569.67|572.25|569.85|572.07|569.67|0
1636469490000|2021-11-09 14:51:30|572.25|569.85|572.43|570.03|572.43|570.03|572.25|569.85|0
1636469500000|2021-11-09 14:51:40|572.07|569.67|572.43|570.03|572.43|570.03|572.07|569.67|0
1636469510000|2021-11-09 14:51:50|571.88|569.48|572.62|570.22|572.62|570.22|571.88|569.48|0
1636469520000|2021-11-09 14:52:00|572.8|570.4|572.8|570.4|572.8|570.4|572.62|570.22|0
1636469530000|2021-11-09 14:52:10|572.89|570.49|572.71|570.31|572.98|570.58|572.71|570.31|0
1636469540000|2021-11-09 14:52:20|572.8|570.4|572.8|570.4|572.8|570.4|572.62|570.22|0
1636469550000|2021-11-09 14:52:30|573.17|570.77|573.35|570.95|573.35|570.95|572.98|570.58|0
1636469560000|2021-11-09 14:52:40|572.98|570.58|572.62|570.22|572.98|570.58|572.62|570.22|0
1636469570000|2021-11-09 14:52:50|572.43|570.03|572.43|570.03|572.43|570.03|572.43|570.03|0
1636469580000|2021-11-09 14:53:00|571.7|569.3|571.52|569.12|571.7|569.3|571.33|568.93|0
1636469590000|2021-11-09 14:53:10|571.33|568.93|570.97|568.57|571.52|569.12|570.97|568.57|0
1636469600000|2021-11-09 14:53:20|571.15|568.75|571.7|569.3|571.7|569.3|571.15|568.75|0
1636469610000|2021-11-09 14:53:30|571.52|569.12|571.33|568.93|571.52|569.12|571.15|568.75|0
1636469620000|2021-11-09 14:53:40|571.15|568.75|570.97|568.57|571.15|568.75|570.78|568.38|0
1636469630000|2021-11-09 14:53:50|570.78|568.38|570.42|568.02|570.78|568.38|570.42|568.02|0
1636469640000|2021-11-09 14:54:00|569.87|567.47|569.69|567.29|569.87|567.47|569.69|567.29|0
1636469650000|2021-11-09 14:54:10|569.87|567.47|568.77|566.37|569.87|567.47|568.77|566.37|0
1636469660000|2021-11-09 14:54:20|568.95|566.55|569.5|567.1|569.5|567.1|568.77|566.37|0
1636469670000|2021-11-09 14:54:30|569.32|566.92|569.69|567.29|569.87|567.47|569.32|566.92|0
1636469680000|2021-11-09 14:54:40|569.87|567.47|570.42|568.02|570.42|568.02|569.87|567.47|0
1636469690000|2021-11-09 14:54:50|569.87|567.47|570.23|567.83|570.23|567.83|569.87|567.47|0
1636469700000|2021-11-09 14:55:00|569.87|567.47|570.05|567.65|570.05|567.65|569.5|567.1|0
1636469710000|2021-11-09 14:55:10|570.6|568.2|570.42|568.02|570.97|568.57|570.23|567.83|0
1636469720000|2021-11-09 14:55:20|570.6|568.2|570.23|567.83|570.6|568.2|570.23|567.83|0
1636469730000|2021-11-09 14:55:30|570.05|567.65|569.32|566.92|570.05|567.65|569.32|566.92|0
1636469740000|2021-11-09 14:55:40|569.69|567.29|569.87|567.47|569.87|567.47|569.69|567.29|0
1636469750000|2021-11-09 14:55:50|569.69|567.29|569.32|566.92|569.69|567.29|569.32|566.92|0
1636469760000|2021-11-09 14:56:00|568.59|566.19|567.67|565.27|568.59|566.19|567.67|565.27|0
1636469770000|2021-11-09 14:56:10|567.86|565.46|568.59|566.19|568.59|566.19|567.86|565.46|0
1636469780000|2021-11-09 14:56:20|568.22|565.82|568.04|565.64|568.22|565.82|567.86|565.46|0
1636469790000|2021-11-09 14:56:30|568.41|566.01|567.67|565.27|568.41|566.01|567.49|565.09|0
1636469800000|2021-11-09 14:56:40|567.49|565.09|567.31|564.91|567.49|565.09|567.31|564.91|0
1636469810000|2021-11-09 14:56:50|567.13|564.73|567.31|564.91|567.31|564.91|567.13|564.73|0
1636469820000|2021-11-09 14:57:00|567.13|564.73|567.67|565.27|567.67|565.27|567.13|564.73|0
1636469830000|2021-11-09 14:57:10|567.86|565.46|567.13|564.73|567.86|565.46|566.76|564.36|0
1636469840000|2021-11-09 14:57:20|567.67|565.27|567.31|564.91|567.67|565.27|567.31|564.91|0
1636469850000|2021-11-09 14:57:30|566.76|564.36|566.94|564.54|566.94|564.54|566.4|564|0
1636469860000|2021-11-09 14:57:40|567.13|564.73|567.31|564.91|567.31|564.91|567.13|564.73|0
1636469870000|2021-11-09 14:57:50|567.49|565.09|566.58|564.18|567.49|565.09|566.58|564.18|0
1636469880000|2021-11-09 14:58:00|566.21|563.81|565.48|563.08|566.21|563.81|565.48|563.08|0
1636469890000|2021-11-09 14:58:10|565.12|562.72|563.48|561.08|565.12|562.72|563.48|561.08|0
1636469900000|2021-11-09 14:58:20|563.12|560.72|562.75|560.35|563.48|561.08|562.57|560.17|0
1636469910000|2021-11-09 14:58:30|562.39|559.99|560.75|558.35|562.39|559.99|560.75|558.35|0
1636469920000|2021-11-09 14:58:40|560.57|558.17|561.3|558.9|561.3|558.9|560.39|557.99|0
1636469930000|2021-11-09 14:58:50|560.02|557.62|560.75|558.35|560.75|558.35|560.02|557.62|0
1636469940000|2021-11-09 14:59:00|559.66|557.26|559.12|556.72|559.84|557.44|559.12|556.72|0
1636469950000|2021-11-09 14:59:10|558.94|556.54|558.94|556.54|559.3|556.9|558.94|556.54|0
1636469960000|2021-11-09 14:59:20|558.57|556.17|559.84|557.44|559.84|557.44|558.57|556.17|0
1636469970000|2021-11-09 14:59:30|560.02|557.62|556.78|554.38|560.02|557.62|556.78|554.38|0
1636469980000|2021-11-09 14:59:40|556.6|554.2|559.73|557.33|559.73|557.33|556.6|554.2|0
1636469990000|2021-11-09 14:59:50|560.36|557.96|560.46|558.06|561|558.6|560.27|557.87|0
1636470000000|2021-11-09 15:00:00|560|557.6|561.18|558.78|561.18|558.78|560|557.6|0
1636470010000|2021-11-09 15:00:10|560.27|557.87|560.46|558.06|561|558.6|560.27|557.87|0
1636470020000|2021-11-09 15:00:20|561.48|559.08|562.2|559.8|562.75|560.35|561.29|558.89|0
1636470030000|2021-11-09 15:00:30|562.57|560.17|562.75|560.35|562.75|560.35|562.38|559.98|0
1636470040000|2021-11-09 15:00:40|563.48|561.08|563.66|561.26|563.66|561.26|563.11|560.71|0
1636470050000|2021-11-09 15:00:50|564.02|561.62|564.57|562.17|564.57|562.17|564.02|561.62|0
1636470060000|2021-11-09 15:01:00|564.93|562.53|564.93|562.53|564.93|562.53|564.39|561.99|0
1636470070000|2021-11-09 15:01:10|565.3|562.9|564.02|561.62|565.3|562.9|564.02|561.62|0
1636470080000|2021-11-09 15:01:20|564.2|561.8|562.38|559.98|564.2|561.8|562.38|559.98|0
1636470090000|2021-11-09 15:01:30|562.57|560.17|562.38|559.98|562.57|560.17|562.02|559.62|0
1636470100000|2021-11-09 15:01:40|562.57|560.17|562.75|560.35|563.11|560.71|562.38|559.98|0
1636470110000|2021-11-09 15:01:50|563.11|560.71|562.93|560.53|563.11|560.71|562.93|560.53|0
1636470120000|2021-11-09 15:02:00|562.57|560.17|562.75|560.35|563.11|560.71|562.57|560.17|0
1636470130000|2021-11-09 15:02:10|562.57|560.17|561.11|558.71|562.57|560.17|560.93|558.53|0
1636470140000|2021-11-09 15:02:20|560.93|558.53|559.3|556.9|560.93|558.53|559.3|556.9|0
1636470150000|2021-11-09 15:02:30|559.84|557.44|559.48|557.08|560.2|557.8|559.48|557.08|0
1636470160000|2021-11-09 15:02:40|559.84|557.44|560.2|557.8|560.75|558.35|559.84|557.44|0
1636470170000|2021-11-09 15:02:50|559.84|557.44|560.02|557.62|560.02|557.62|559.48|557.08|0
1636470180000|2021-11-09 15:03:00|559.3|556.9|559.48|557.08|559.48|557.08|558.75|556.35|0
1636470190000|2021-11-09 15:03:10|558.84|556.44|558.57|556.17|558.84|556.44|558.03|555.63|0
1636470200000|2021-11-09 15:03:20|558.75|556.35|559.3|556.9|559.3|556.9|558.57|556.17|0
1636470210000|2021-11-09 15:03:30|560.2|557.8|560.75|558.35|560.75|558.35|560.02|557.62|0
1636470220000|2021-11-09 15:03:40|561.11|558.71|560.75|558.35|561.11|558.71|560.65|558.25|0
1636470230000|2021-11-09 15:03:50|560.93|558.53|560.93|558.53|561.11|558.71|560.93|558.53|0
1636470240000|2021-11-09 15:04:00|560.02|557.62|561.29|558.89|561.29|558.89|559.84|557.44|0
1636470250000|2021-11-09 15:04:10|562.02|559.62|559.56|557.16|562.02|559.62|559.56|557.16|0
1636470260000|2021-11-09 15:04:20|559.11|556.71|558.75|556.35|559.11|556.71|558.75|556.35|0
1636470270000|2021-11-09 15:04:30|558.93|556.53|558.21|555.81|559.11|556.71|558.21|555.81|0
1636470280000|2021-11-09 15:04:40|557.48|555.08|556.21|553.81|557.48|555.08|556.21|553.81|0
1636470290000|2021-11-09 15:04:50|556.39|553.99|557.66|555.26|557.66|555.26|556.39|553.99|0
1636470300000|2021-11-09 15:05:00|557.84|555.44|558.57|556.17|558.75|556.35|557.48|555.08|0
1636470310000|2021-11-09 15:05:10|558.75|556.35|558.39|555.99|559.29|556.89|558.39|555.99|0
1636470320000|2021-11-09 15:05:20|558.57|556.17|558.93|556.53|558.93|556.53|558.57|556.17|0
1636470330000|2021-11-09 15:05:30|558.57|556.17|559.48|557.08|559.48|557.08|558.57|556.17|0
1636470340000|2021-11-09 15:05:40|560.02|557.62|559.2|556.8|560.02|557.62|559.11|556.71|0
1636470350000|2021-11-09 15:05:50|558.93|556.53|558.93|556.53|559.11|556.71|558.57|556.17|0
1636470360000|2021-11-09 15:06:00|558.75|556.35|558.39|555.99|558.75|556.35|557.84|555.44|0
1636470370000|2021-11-09 15:06:10|559.11|556.71|559.84|557.44|559.84|557.44|559.11|556.71|0
1636470380000|2021-11-09 15:06:20|559.66|557.26|561.11|558.71|561.11|558.71|559.48|557.08|0
1636470390000|2021-11-09 15:06:30|561.29|558.89|562.02|559.62|562.02|559.62|561.11|558.71|0
1636470400000|2021-11-09 15:06:40|562.93|560.53|562.2|559.8|562.93|560.53|562.02|559.62|0
1636470410000|2021-11-09 15:06:50|561.84|559.44|562.02|559.62|562.02|559.62|561.65|559.25|0
1636470420000|2021-11-09 15:07:00|561.84|559.44|560.56|558.16|561.84|559.44|560.56|558.16|0
1636470430000|2021-11-09 15:07:10|560.93|558.53|560.38|557.98|561.47|559.07|560.38|557.98|0
1636470440000|2021-11-09 15:07:20|560.2|557.8|560.56|558.16|560.56|558.16|560.2|557.8|0
1636470450000|2021-11-09 15:07:30|560.93|558.53|561.65|559.25|561.65|559.25|560.75|558.35|0
1636470460000|2021-11-09 15:07:40|561.11|558.71|561.65|559.25|561.65|559.25|561.11|558.71|0
1636470470000|2021-11-09 15:07:50|561.47|559.07|560.93|558.53|561.47|559.07|560.93|558.53|0
1636470480000|2021-11-09 15:08:00|560.2|557.8|560.93|558.53|560.93|558.53|560.2|557.8|0
1636470490000|2021-11-09 15:08:10|560.38|557.98|560.02|557.62|560.75|558.35|560.02|557.62|0
1636470500000|2021-11-09 15:08:20|560.38|557.98|560.56|558.16|561.11|558.71|560.38|557.98|0
1636470510000|2021-11-09 15:08:30|560.02|557.62|560.02|557.62|560.2|557.8|560.02|557.62|0
1636470520000|2021-11-09 15:08:40|560.2|557.8|560.2|557.8|560.56|558.16|560.02|557.62|0
1636470530000|2021-11-09 15:08:50|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1636470540000|2021-11-09 15:09:00|559.84|557.44|558.75|556.35|559.84|557.44|558.75|556.35|0
1636470550000|2021-11-09 15:09:10|558.93|556.53|559.11|556.71|559.29|556.89|558.93|556.53|0
1636470560000|2021-11-09 15:09:20|558.2|555.8|557.3|554.9|558.2|555.8|557.3|554.9|0
1636470570000|2021-11-09 15:09:30|558.57|556.17|558.39|555.99|558.57|556.17|558.39|555.99|0
1636470580000|2021-11-09 15:09:40|558.75|556.35|558.93|556.53|559.11|556.71|558.57|556.17|0
1636470590000|2021-11-09 15:09:50|558.75|556.35|558.2|555.8|558.75|556.35|558.2|555.8|0
1636470600000|2021-11-09 15:10:00|558.29|555.89|557.84|555.44|558.29|555.89|557.75|555.35|0
1636470610000|2021-11-09 15:10:10|557.12|554.72|558.57|556.17|558.57|556.17|557.12|554.72|0
1636470620000|2021-11-09 15:10:20|558.93|556.53|559.47|557.07|559.47|557.07|558.93|556.53|0
1636470630000|2021-11-09 15:10:30|558.93|556.53|559.29|556.89|559.29|556.89|558.93|556.53|0
1636470640000|2021-11-09 15:10:40|559.11|556.71|558.65|556.25|559.11|556.71|558.57|556.17|0
1636470650000|2021-11-09 15:10:50|558.75|556.35|558.2|555.8|558.93|556.53|558.2|555.8|0
1636470660000|2021-11-09 15:11:00|559.47|557.07|560.38|557.98|560.38|557.98|559.47|557.07|0
1636470670000|2021-11-09 15:11:10|560.74|558.34|560.38|557.98|560.74|558.34|560.38|557.98|0
1636470680000|2021-11-09 15:11:20|560.2|557.8|560.2|557.8|560.2|557.8|559.84|557.44|0
1636470690000|2021-11-09 15:11:30|558.93|556.53|558.57|556.17|558.93|556.53|558.38|555.98|0
1636470700000|2021-11-09 15:11:40|559.11|556.71|559.65|557.25|559.65|557.25|559.11|556.71|0
1636470710000|2021-11-09 15:11:50|559.84|557.44|560.38|557.98|560.38|557.98|559.84|557.44|0
1636470720000|2021-11-09 15:12:00|560.56|558.16|560.93|558.53|560.93|558.53|560.02|557.62|0
1636470730000|2021-11-09 15:12:10|561.11|558.71|561.11|558.71|561.29|558.89|560.56|558.16|0
1636470740000|2021-11-09 15:12:20|561.29|558.89|562.02|559.62|562.02|559.62|561.29|558.89|0
1636470750000|2021-11-09 15:12:30|561.47|559.07|562.2|559.8|562.2|559.8|561.47|559.07|0
1636470760000|2021-11-09 15:12:40|562.02|559.62|562.02|559.62|562.38|559.98|562.02|559.62|0
1636470770000|2021-11-09 15:12:50|562.2|559.8|562.56|560.16|562.56|560.16|562.2|559.8|0
1636470780000|2021-11-09 15:13:00|562.2|559.8|562.65|560.25|562.65|560.25|562.2|559.8|0
1636470790000|2021-11-09 15:13:10|562.38|559.98|562.74|560.34|562.74|560.34|562.38|559.98|0
1636470800000|2021-11-09 15:13:20|562.2|559.8|562.02|559.62|562.38|559.98|562.02|559.62|0
1636470810000|2021-11-09 15:13:30|561.65|559.25|562.2|559.8|562.2|559.8|561.65|559.25|0
1636470820000|2021-11-09 15:13:40|562.38|559.98|562.92|560.52|562.92|560.52|562.38|559.98|0
1636470830000|2021-11-09 15:13:50|562.38|559.98|562.56|560.16|562.74|560.34|562.38|559.98|0
1636470840000|2021-11-09 15:14:00|562.38|559.98|562.56|560.16|562.56|560.16|561.92|559.52|0
1636470850000|2021-11-09 15:14:10|562.2|559.8|562.56|560.16|562.74|560.34|562.2|559.8|0
1636470860000|2021-11-09 15:14:20|562.2|559.8|563.11|560.71|563.11|560.71|562.2|559.8|0
1636470870000|2021-11-09 15:14:30|562.92|560.52|562.74|560.34|563.11|560.71|562.74|560.34|0
1636470880000|2021-11-09 15:14:40|563.11|560.71|563.47|561.07|563.47|561.07|563.01|560.61|0
1636470890000|2021-11-09 15:14:50|563.29|560.89|563.65|561.25|563.65|561.25|563.29|560.89|0
1636470900000|2021-11-09 15:15:00|563.47|561.07|562.01|559.61|563.47|561.07|562.01|559.61|0
1636470910000|2021-11-09 15:15:10|562.38|559.98|562.2|559.8|562.56|560.16|562.2|559.8|0
1636470920000|2021-11-09 15:15:20|562.38|559.98|562.74|560.34|562.74|560.34|562.2|559.8|0
1636470930000|2021-11-09 15:15:30|562.92|560.52|564.2|561.8|564.2|561.8|562.92|560.52|0
1636470940000|2021-11-09 15:15:40|564.38|561.98|564.93|562.53|564.93|562.53|564.38|561.98|0
1636470950000|2021-11-09 15:15:50|565.66|563.26|566.39|563.99|566.39|563.99|565.66|563.26|0
1636470960000|2021-11-09 15:16:00|565.84|563.44|566.39|563.99|566.39|563.99|565.66|563.26|0
1636470970000|2021-11-09 15:16:10|566.02|563.62|564.02|561.62|566.02|563.62|563.29|560.89|0
1636470980000|2021-11-09 15:16:20|563.65|561.25|564.74|562.34|564.74|562.34|563.65|561.25|0
1636470990000|2021-11-09 15:16:30|564.56|562.16|564.93|562.53|564.93|562.53|564.38|561.98|0
1636471000000|2021-11-09 15:16:40|564.74|562.34|564.74|562.34|564.93|562.53|564.74|562.34|0
1636471010000|2021-11-09 15:16:50|564.38|561.98|564.2|561.8|564.38|561.98|564.2|561.8|0
1636471020000|2021-11-09 15:17:00|564.65|562.25|564.83|562.43|564.83|562.43|564.65|562.25|0
1636471030000|2021-11-09 15:17:10|564.65|562.25|564.02|561.62|564.65|562.25|564.02|561.62|0
1636471040000|2021-11-09 15:17:20|564.2|561.8|564.2|561.8|564.38|561.98|564.2|561.8|0
1636471050000|2021-11-09 15:17:30|564.02|561.62|564.2|561.8|564.2|561.8|563.65|561.25|0
1636471060000|2021-11-09 15:17:40|563.83|561.43|563.74|561.34|564.02|561.62|563.65|561.25|0
1636471070000|2021-11-09 15:17:50|563.65|561.25|563.1|560.7|563.65|561.25|563.1|560.7|0
1636471080000|2021-11-09 15:18:00|563.29|560.89|563.37|560.97|563.47|561.07|563.29|560.89|0
1636471090000|2021-11-09 15:18:10|562.92|560.52|561.1|558.7|562.92|560.52|561.1|558.7|0
1636471100000|2021-11-09 15:18:20|561.83|559.43|560.92|558.52|561.83|559.43|560.92|558.52|0
1636471110000|2021-11-09 15:18:30|561.1|558.7|561.29|558.89|561.29|558.89|561.1|558.7|0
1636471120000|2021-11-09 15:18:40|561.47|559.07|561.1|558.7|561.47|559.07|561.1|558.7|0
1636471130000|2021-11-09 15:18:50|560.74|558.34|561.47|559.07|561.47|559.07|560.74|558.34|0
1636471140000|2021-11-09 15:19:00|561.65|559.25|561.47|559.07|561.65|559.25|561.47|559.07|0
1636471150000|2021-11-09 15:19:10|561.65|559.25|562.19|559.79|562.19|559.79|561.65|559.25|0
1636471160000|2021-11-09 15:19:20|561.65|559.25|560.92|558.52|561.65|559.25|560.92|558.52|0
1636471170000|2021-11-09 15:19:30|560.74|558.34|560.74|558.34|560.74|558.34|560.38|557.98|0
1636471180000|2021-11-09 15:19:40|560.92|558.52|560.74|558.34|561.29|558.89|560.74|558.34|0
1636471190000|2021-11-09 15:19:50|560.92|558.52|561.29|558.89|561.29|558.89|560.74|558.34|0
1636471200000|2021-11-09 15:20:00|561.83|559.43|562.38|559.98|562.38|559.98|561.83|559.43|0
1636471210000|2021-11-09 15:20:10|562.56|560.16|562.92|560.52|562.92|560.52|562.56|560.16|0
1636471220000|2021-11-09 15:20:20|563.01|560.61|562.56|560.16|563.01|560.61|562.56|560.16|0
1636471230000|2021-11-09 15:20:30|562.01|559.61|561.47|559.07|562.19|559.79|561.47|559.07|0
1636471240000|2021-11-09 15:20:40|561.29|558.89|561.83|559.43|561.83|559.43|561.29|558.89|0
1636471250000|2021-11-09 15:20:50|562.19|559.79|561.1|558.7|562.19|559.79|561.1|558.7|0
1636471260000|2021-11-09 15:21:00|560.74|558.34|560.74|558.34|560.92|558.52|560.74|558.34|0
1636471270000|2021-11-09 15:21:10|560.56|558.16|560.01|557.61|560.56|558.16|560.01|557.61|0
1636471280000|2021-11-09 15:21:20|560.2|557.8|560.92|558.52|560.92|558.52|560.2|557.8|0
1636471290000|2021-11-09 15:21:30|561.28|558.88|561.28|558.88|561.47|559.07|561.28|558.88|0
1636471300000|2021-11-09 15:21:40|561.1|558.7|561.65|559.25|561.65|559.25|561.1|558.7|0
1636471310000|2021-11-09 15:21:50|562.01|559.61|562.19|559.79|562.19|559.79|562.01|559.61|0
1636471320000|2021-11-09 15:22:00|562.38|559.98|562.74|560.34|562.74|560.34|562.38|559.98|0
1636471330000|2021-11-09 15:22:10|562.19|559.79|561.83|559.43|562.19|559.79|561.83|559.43|0
1636471340000|2021-11-09 15:22:20|562.19|559.79|562.74|560.34|562.74|560.34|562.19|559.79|0
1636471350000|2021-11-09 15:22:30|562.01|559.61|561.47|559.07|562.19|559.79|561.47|559.07|0
1636471360000|2021-11-09 15:22:40|561.28|558.88|561.47|559.07|561.47|559.07|561.1|558.7|0
1636471370000|2021-11-09 15:22:50|561.28|558.88|560.56|558.16|561.28|558.88|560.56|558.16|0
1636471380000|2021-11-09 15:23:00|560.19|557.79|560.1|557.7|560.38|557.98|560.1|557.7|0
1636471390000|2021-11-09 15:23:10|560.38|557.98|560.92|558.52|560.92|558.52|560.38|557.98|0
1636471400000|2021-11-09 15:23:20|560.38|557.98|560.74|558.34|560.92|558.52|560.38|557.98|0
1636471410000|2021-11-09 15:23:30|560.38|557.98|559.65|557.25|560.38|557.98|559.65|557.25|0
1636471420000|2021-11-09 15:23:40|559.83|557.43|559.83|557.43|560.01|557.61|559.65|557.25|0
1636471430000|2021-11-09 15:23:50|560.01|557.61|560.19|557.79|560.38|557.98|560.01|557.61|0
1636471440000|2021-11-09 15:24:00|560.01|557.61|559.1|556.7|560.01|557.61|559.1|556.7|0
1636471450000|2021-11-09 15:24:10|559.29|556.89|560.38|557.98|560.38|557.98|559.29|556.89|0
1636471460000|2021-11-09 15:24:20|560.56|558.16|560.74|558.34|560.74|558.34|560.56|558.16|0
1636471470000|2021-11-09 15:24:30|560.92|558.52|560.74|558.34|560.92|558.52|560.74|558.34|0
1636471480000|2021-11-09 15:24:40|560.83|558.43|560.56|558.16|560.83|558.43|560.38|557.98|0
1636471490000|2021-11-09 15:24:50|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1636471500000|2021-11-09 15:25:00|560.56|558.16|561.28|558.88|561.28|558.88|560.56|558.16|0
1636471510000|2021-11-09 15:25:10|561.1|558.7|562.01|559.61|562.01|559.61|561.1|558.7|0
1636471520000|2021-11-09 15:25:20|562.74|560.34|562.92|560.52|563.1|560.7|562.74|560.34|0
1636471530000|2021-11-09 15:25:30|563.1|560.7|564.01|561.61|564.01|561.61|563.1|560.7|0
1636471540000|2021-11-09 15:25:40|563.65|561.25|564.38|561.98|564.38|561.98|563.65|561.25|0
1636471550000|2021-11-09 15:25:50|564.56|562.16|564.56|562.16|564.56|562.16|564.19|561.79|0
1636471560000|2021-11-09 15:26:00|564.38|561.98|563.83|561.43|564.74|562.34|563.83|561.43|0
1636471570000|2021-11-09 15:26:10|564.38|561.98|563.65|561.25|564.38|561.98|563.65|561.25|0
1636471580000|2021-11-09 15:26:20|563.37|560.97|564.01|561.61|564.19|561.79|563.37|560.97|0
1636471590000|2021-11-09 15:26:30|564.1|561.7|564.19|561.79|564.19|561.79|564.01|561.61|0
1636471600000|2021-11-09 15:26:40|564.38|561.98|564.38|561.98|564.56|562.16|564.38|561.98|0
1636471610000|2021-11-09 15:26:50|564.56|562.16|564.74|562.34|564.74|562.34|564.56|562.16|0
1636471620000|2021-11-09 15:27:00|564.56|562.16|564.38|561.98|564.56|562.16|564.38|561.98|0
1636471630000|2021-11-09 15:27:10|564.56|562.16|564.74|562.34|564.74|562.34|564.56|562.16|0
1636471640000|2021-11-09 15:27:20|564.56|562.16|564.01|561.61|564.74|562.34|564.01|561.61|0
1636471650000|2021-11-09 15:27:30|563.83|561.43|563.83|561.43|563.83|561.43|563.28|560.88|0
1636471660000|2021-11-09 15:27:40|563.65|561.25|564.01|561.61|564.01|561.61|563.28|560.88|0
1636471670000|2021-11-09 15:27:50|563.83|561.43|564.01|561.61|564.01|561.61|563.83|561.43|0
1636471680000|2021-11-09 15:28:00|563.65|561.25|562.55|560.15|563.65|561.25|562.55|560.15|0
1636471690000|2021-11-09 15:28:10|562.37|559.97|562.55|560.15|562.55|560.15|562.37|559.97|0
1636471700000|2021-11-09 15:28:20|562.19|559.79|561.65|559.25|562.19|559.79|561.28|558.88|0
1636471710000|2021-11-09 15:28:30|561.83|559.43|561.83|559.43|561.83|559.43|561.46|559.06|0
1636471720000|2021-11-09 15:28:40|561.28|558.88|560.92|558.52|561.28|558.88|560.74|558.34|0
1636471730000|2021-11-09 15:28:50|561.46|559.06|562.01|559.61|562.01|559.61|561.46|559.06|0
1636471740000|2021-11-09 15:29:00|562.74|560.34|562.37|559.97|562.74|560.34|562.37|559.97|0
1636471750000|2021-11-09 15:29:10|562.55|560.15|562.92|560.52|562.92|560.52|562.55|560.15|0
1636471760000|2021-11-09 15:29:20|563.28|560.88|563.65|561.25|563.65|561.25|563.28|560.88|0
1636471770000|2021-11-09 15:29:30|563.46|561.06|563.65|561.25|563.65|561.25|563.46|561.06|0
1636471780000|2021-11-09 15:29:40|563.83|561.43|563.1|560.7|563.83|561.43|563.1|560.7|0
1636471790000|2021-11-09 15:29:50|563.28|560.88|563.65|561.25|563.65|561.25|563.1|560.7|0
1636471800000|2021-11-09 15:30:00|563.28|560.88|564.92|562.52|564.92|562.52|563.28|560.88|0
1636471810000|2021-11-09 15:30:10|565.29|562.89|565.55|563.15|565.55|563.15|565.29|562.89|0
1636471820000|2021-11-09 15:30:20|565.65|563.25|566.01|563.61|566.2|563.8|565.65|563.25|0
1636471830000|2021-11-09 15:30:30|565.83|563.43|565.29|562.89|566.01|563.61|565.29|562.89|0
1636471840000|2021-11-09 15:30:40|565.47|563.07|565.65|563.25|565.83|563.43|565.47|563.07|0
1636471850000|2021-11-09 15:30:50|565.1|562.7|565.65|563.25|565.65|563.25|565.1|562.7|0
1636471860000|2021-11-09 15:31:00|565.47|563.07|564.92|562.52|565.47|563.07|564.74|562.34|0
1636471870000|2021-11-09 15:31:10|564.74|562.34|565.1|562.7|565.28|562.88|564.74|562.34|0
1636471880000|2021-11-09 15:31:20|565.28|562.88|565.65|563.25|565.65|563.25|565.28|562.88|0
1636471890000|2021-11-09 15:31:30|566.01|563.61|566.38|563.98|566.38|563.98|566.01|563.61|0
1636471900000|2021-11-09 15:31:40|566.74|564.34|566.38|563.98|566.74|564.34|566.38|563.98|0
1636471910000|2021-11-09 15:31:50|566.56|564.16|565.47|563.07|566.56|564.16|565.47|563.07|0
1636471920000|2021-11-09 15:32:00|565.65|563.25|566.01|563.61|566.01|563.61|565.65|563.25|0
1636471930000|2021-11-09 15:32:10|565.83|563.43|565.28|562.88|565.83|563.43|565.1|562.7|0
1636471940000|2021-11-09 15:32:20|566.01|563.61|565.65|563.25|566.01|563.61|565.47|563.07|0
1636471950000|2021-11-09 15:32:30|566.01|563.61|566.38|563.98|566.38|563.98|565.83|563.43|0
1636471960000|2021-11-09 15:32:40|566.56|564.16|566.93|564.53|566.93|564.53|566.56|564.16|0
1636471970000|2021-11-09 15:32:50|566.74|564.34|566.74|564.34|566.74|564.34|566.01|563.61|0
1636471980000|2021-11-09 15:33:00|566.28|563.88|566.2|563.8|566.28|563.88|566.01|563.61|0
1636471990000|2021-11-09 15:33:10|566.38|563.98|566.28|563.88|566.74|564.34|566.28|563.88|0
1636472000000|2021-11-09 15:33:20|566.2|563.8|566.56|564.16|566.56|564.16|566.2|563.8|0
1636472010000|2021-11-09 15:33:30|566.93|564.53|566.74|564.34|566.93|564.53|566.74|564.34|0
1636472020000|2021-11-09 15:33:40|566.93|564.53|566.93|564.53|567.11|564.71|566.74|564.34|0
1636472030000|2021-11-09 15:33:50|566.38|563.98|566.56|564.16|566.56|564.16|566.38|563.98|0
1636472040000|2021-11-09 15:34:00|566.74|564.34|566.83|564.43|566.83|564.43|566.56|564.16|0
1636472050000|2021-11-09 15:34:10|566.74|564.34|567.29|564.89|567.29|564.89|566.74|564.34|0
1636472060000|2021-11-09 15:34:20|567.84|565.44|568.57|566.17|568.57|566.17|567.84|565.44|0
1636472070000|2021-11-09 15:34:30|568.2|565.8|568.39|565.99|568.39|565.99|568.2|565.8|0
1636472080000|2021-11-09 15:34:40|568.02|565.62|568.39|565.99|568.57|566.17|568.02|565.62|0
1636472090000|2021-11-09 15:34:50|568.2|565.8|568.57|566.17|568.57|566.17|568.2|565.8|0
1636472100000|2021-11-09 15:35:00|568.2|565.8|567.65|565.25|568.2|565.8|567.47|565.07|0
1636472110000|2021-11-09 15:35:10|566.92|564.52|566.92|564.52|567.29|564.89|566.92|564.52|0
1636472120000|2021-11-09 15:35:20|567.11|564.71|567.65|565.25|567.65|565.25|567.11|564.71|0
1636472140000|2021-11-09 15:35:40|567.56|565.16|566.92|564.52|567.56|565.16|566.92|564.52|0
1636472150000|2021-11-09 15:35:50|567.29|564.89|567.65|565.25|567.65|565.25|567.11|564.71|0
1636472160000|2021-11-09 15:36:00|567.47|565.07|567.47|565.07|567.47|565.07|567.29|564.89|0
1636472170000|2021-11-09 15:36:10|567.84|565.44|567.92|565.52|568.02|565.62|567.84|565.44|0
1636472180000|2021-11-09 15:36:20|567.84|565.44|568.2|565.8|568.2|565.8|567.84|565.44|0
1636472190000|2021-11-09 15:36:30|567.84|565.44|567.84|565.44|568.02|565.62|567.84|565.44|0
1636472200000|2021-11-09 15:36:40|567.65|565.25|567.84|565.44|567.84|565.44|567.65|565.25|0
1636472210000|2021-11-09 15:36:50|567.65|565.25|567.84|565.44|567.84|565.44|567.65|565.25|0
1636472220000|2021-11-09 15:37:00|567.74|565.34|567.84|565.44|567.84|565.44|567.65|565.25|0
1636472230000|2021-11-09 15:37:10|567.65|565.25|567.84|565.44|567.84|565.44|567.65|565.25|0
1636472240000|2021-11-09 15:37:20|568.02|565.62|566.5|564.1|568.02|565.62|566.5|564.1|0
1636472250000|2021-11-09 15:37:30|566.32|563.92|565.04|562.64|566.32|563.92|565.04|562.64|0
1636472260000|2021-11-09 15:37:40|565.41|563.01|565.22|562.82|565.41|563.01|565.04|562.64|0
1636472270000|2021-11-09 15:37:50|565.41|563.01|565.22|562.82|565.41|563.01|565.04|562.64|0
1636472280000|2021-11-09 15:38:00|565.41|563.01|565.22|562.82|565.59|563.19|565.04|562.64|0
1636472290000|2021-11-09 15:38:10|564.68|562.28|564.86|562.46|565.04|562.64|564.68|562.28|0
1636472300000|2021-11-09 15:38:20|564.13|561.73|563.95|561.55|564.31|561.91|563.95|561.55|0
1636472310000|2021-11-09 15:38:30|564.13|561.73|564.13|561.73|564.31|561.91|564.13|561.73|0
1636472320000|2021-11-09 15:38:40|564.68|562.28|565.22|562.82|565.22|562.82|564.68|562.28|0
1636472330000|2021-11-09 15:38:50|565.41|563.01|565.41|563.01|565.41|563.01|565.22|562.82|0
1636472340000|2021-11-09 15:39:00|565.49|563.09|565.95|563.55|565.95|563.55|565.49|563.09|0
1636472350000|2021-11-09 15:39:10|566.14|563.74|565.59|563.19|566.14|563.74|565.59|563.19|0
1636472360000|2021-11-09 15:39:20|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1636472370000|2021-11-09 15:39:30|565.59|563.19|564.86|562.46|565.59|563.19|564.86|562.46|0
1636472380000|2021-11-09 15:39:40|565.04|562.64|565.22|562.82|565.22|562.82|564.95|562.55|0
1636472390000|2021-11-09 15:39:50|564.86|562.46|564.68|562.28|565.04|562.64|564.68|562.28|0
1636472400000|2021-11-09 15:40:00|565.04|562.64|564.86|562.46|565.04|562.64|564.68|562.28|0
1636472410000|2021-11-09 15:40:10|564.68|562.28|565.41|563.01|565.41|563.01|564.68|562.28|0
1636472420000|2021-11-09 15:40:20|565.22|562.82|565.22|562.82|565.41|563.01|565.22|562.82|0
1636472430000|2021-11-09 15:40:30|565.41|563.01|565.59|563.19|565.59|563.19|565.41|563.01|0
1636472440000|2021-11-09 15:40:40|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1636472450000|2021-11-09 15:40:50|565.95|563.55|565.95|563.55|566.04|563.64|565.95|563.55|0
1636472460000|2021-11-09 15:41:00|566.14|563.74|567.23|564.83|567.23|564.83|566.14|563.74|0
1636472470000|2021-11-09 15:41:10|567.05|564.65|566.68|564.28|567.23|564.83|566.68|564.28|0
1636472480000|2021-11-09 15:41:20|567.05|564.65|566.87|564.47|567.05|564.65|566.87|564.47|0
1636472490000|2021-11-09 15:41:30|566.68|564.28|567.05|564.65|567.05|564.65|566.68|564.28|0
1636472500000|2021-11-09 15:41:40|566.87|564.47|566.87|564.47|567.05|564.65|566.87|564.47|0
1636472510000|2021-11-09 15:41:50|566.5|564.1|566.5|564.1|566.5|564.1|566.5|564.1|0
1636472520000|2021-11-09 15:42:00|566.32|563.92|566.87|564.47|566.87|564.47|566.32|563.92|0
1636472530000|2021-11-09 15:42:10|566.5|564.1|566.5|564.1|566.5|564.1|566.5|564.1|0
1636472540000|2021-11-09 15:42:20|566.87|564.47|567.23|564.83|567.6|565.2|566.87|564.47|0
1636472550000|2021-11-09 15:42:30|567.05|564.65|566.87|564.47|567.05|564.65|566.87|564.47|0
1636472560000|2021-11-09 15:42:40|566.95|564.55|566.87|564.47|567.05|564.65|566.87|564.47|0
1636472570000|2021-11-09 15:42:50|566.68|564.28|567.41|565.01|567.41|565.01|566.68|564.28|0
1636472580000|2021-11-09 15:43:00|567.6|565.2|567.78|565.38|567.78|565.38|567.6|565.2|0
1636472590000|2021-11-09 15:43:10|567.6|565.2|567.41|565.01|567.6|565.2|567.41|565.01|0
1636472600000|2021-11-09 15:43:20|567.6|565.2|567.68|565.28|567.68|565.28|567.6|565.2|0
1636472610000|2021-11-09 15:43:30|567.6|565.2|567.6|565.2|567.6|565.2|567.41|565.01|0
1636472620000|2021-11-09 15:43:40|567.41|565.01|567.32|564.92|567.41|565.01|567.23|564.83|0
1636472630000|2021-11-09 15:43:50|567.6|565.2|567.41|565.01|567.78|565.38|567.41|565.01|0
1636472640000|2021-11-09 15:44:00|567.23|564.83|567.5|565.1|567.5|565.1|567.23|564.83|0
1636472650000|2021-11-09 15:44:10|567.6|565.2|567.6|565.2|567.6|565.2|567.41|565.01|0
1636472660000|2021-11-09 15:44:20|567.78|565.38|567.96|565.56|567.96|565.56|567.78|565.38|0
1636472670000|2021-11-09 15:44:30|567.78|565.38|567.78|565.38|567.96|565.56|567.78|565.38|0
1636472680000|2021-11-09 15:44:40|567.96|565.56|567.96|565.56|567.96|565.56|567.96|565.56|0
1636472690000|2021-11-09 15:44:50|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1636472700000|2021-11-09 15:45:00|567.78|565.38|567.96|565.56|567.96|565.56|567.78|565.38|0
1636472710000|2021-11-09 15:45:10|567.78|565.38|567.6|565.2|567.78|565.38|567.6|565.2|0
1636472720000|2021-11-09 15:45:20|567.23|564.83|567.23|564.83|567.41|565.01|567.05|564.65|0
1636472730000|2021-11-09 15:45:30|567.41|565.01|567.6|565.2|567.6|565.2|567.41|565.01|0
1636472740000|2021-11-09 15:45:40|567.78|565.38|567.23|564.83|567.78|565.38|567.23|564.83|0
1636472750000|2021-11-09 15:45:50|567.05|564.65|566.86|564.46|567.05|564.65|566.86|564.46|0
1636472760000|2021-11-09 15:46:00|566.68|564.28|566.5|564.1|566.68|564.28|566.5|564.1|0
1636472770000|2021-11-09 15:46:10|566.68|564.28|566.5|564.1|566.68|564.28|566.5|564.1|0
1636472780000|2021-11-09 15:46:20|566.68|564.28|566.13|563.73|566.68|564.28|566.13|563.73|0
1636472790000|2021-11-09 15:46:30|566.5|564.1|566.5|564.1|566.5|564.1|566.32|563.92|0
1636472800000|2021-11-09 15:46:40|566.32|563.92|566.13|563.73|566.5|564.1|566.13|563.73|0
1636472810000|2021-11-09 15:46:50|565.95|563.55|566.13|563.73|566.13|563.73|565.77|563.37|0
1636472820000|2021-11-09 15:47:00|566.4|564|566.86|564.46|566.86|564.46|566.4|564|0
1636472830000|2021-11-09 15:47:10|566.68|564.28|567.23|564.83|567.23|564.83|566.68|564.28|0
1636472840000|2021-11-09 15:47:20|567.05|564.65|567.23|564.83|567.23|564.83|567.05|564.65|0
1636472850000|2021-11-09 15:47:30|566.86|564.46|566.86|564.46|566.86|564.46|566.86|564.46|0
1636472860000|2021-11-09 15:47:40|566.68|564.28|566.13|563.73|566.68|564.28|566.13|563.73|0
1636472870000|2021-11-09 15:47:50|566.32|563.92|566.13|563.73|566.32|563.92|566.13|563.73|0
1636472880000|2021-11-09 15:48:00|566.32|563.92|566.5|564.1|566.5|564.1|566.31|563.91|0
1636472890000|2021-11-09 15:48:10|566.13|563.73|565.95|563.55|566.13|563.73|565.95|563.55|0
1636472900000|2021-11-09 15:48:20|566.31|563.91|566.31|563.91|566.5|564.1|566.13|563.73|0
1636472910000|2021-11-09 15:48:30|566.13|563.73|565.77|563.37|566.13|563.73|565.77|563.37|0
1636472920000|2021-11-09 15:48:40|565.58|563.18|566.13|563.73|566.13|563.73|565.58|563.18|0
1636472930000|2021-11-09 15:48:50|565.95|563.55|566.31|563.91|566.31|563.91|565.95|563.55|0
1636472940000|2021-11-09 15:49:00|566.13|563.73|566.04|563.64|566.13|563.73|565.95|563.55|0
1636472950000|2021-11-09 15:49:10|566.13|563.73|566.31|563.91|566.31|563.91|565.95|563.55|0
1636472960000|2021-11-09 15:49:20|566.5|564.1|566.5|564.1|566.68|564.28|566.5|564.1|0
1636472970000|2021-11-09 15:49:30|566.31|563.91|566.31|563.91|566.31|563.91|566.31|563.91|0
1636472980000|2021-11-09 15:49:40|566.4|564|566.5|564.1|566.5|564.1|566.4|564|0
1636472990000|2021-11-09 15:49:50|566.4|564|565.95|563.55|566.4|564|565.95|563.55|0
1636473000000|2021-11-09 15:50:00|565.77|563.37|566.13|563.73|566.13|563.73|565.77|563.37|0
1636473010000|2021-11-09 15:50:10|566.31|563.91|566.5|564.1|566.5|564.1|566.31|563.91|0
1636473020000|2021-11-09 15:50:20|565.95|563.55|565.4|563|565.95|563.55|565.4|563|0
1636473030000|2021-11-09 15:50:30|565.58|563.18|564.85|562.45|565.58|563.18|564.85|562.45|0
1636473040000|2021-11-09 15:50:40|564.49|562.09|564.31|561.91|564.67|562.27|564.31|561.91|0
1636473050000|2021-11-09 15:50:50|564.12|561.72|564.85|562.45|564.85|562.45|564.12|561.72|0
1636473060000|2021-11-09 15:51:00|565.04|562.64|565.58|563.18|565.58|563.18|565.04|562.64|0
1636473070000|2021-11-09 15:51:10|565.95|563.55|565.04|562.64|565.95|563.55|565.04|562.64|0
1636473080000|2021-11-09 15:51:20|564.85|562.45|564.67|562.27|564.85|562.45|564.49|562.09|0
1636473090000|2021-11-09 15:51:30|564.31|561.91|564.49|562.09|564.49|562.09|564.31|561.91|0
1636473100000|2021-11-09 15:51:40|564.67|562.27|565.04|562.64|565.04|562.64|564.31|561.91|0
1636473110000|2021-11-09 15:51:50|564.85|562.45|564.67|562.27|564.85|562.45|564.67|562.27|0
1636473120000|2021-11-09 15:52:00|564.85|562.45|564.49|562.09|564.85|562.45|564.49|562.09|0
1636473130000|2021-11-09 15:52:10|564.31|561.91|564.12|561.72|564.31|561.91|564.12|561.72|0
1636473140000|2021-11-09 15:52:20|563.94|561.54|564.12|561.72|564.12|561.72|563.94|561.54|0
1636473150000|2021-11-09 15:52:30|563.76|561.36|563.94|561.54|563.94|561.54|563.76|561.36|0
1636473160000|2021-11-09 15:52:40|564.12|561.72|564.67|562.27|564.67|562.27|564.03|561.63|0
1636473170000|2021-11-09 15:52:50|564.57|562.17|564.67|562.27|564.67|562.27|564.57|562.17|0
1636473180000|2021-11-09 15:53:00|564.49|562.09|564.3|561.9|564.49|562.09|564.12|561.72|0
1636473190000|2021-11-09 15:53:10|564.12|561.72|564.49|562.09|564.49|562.09|564.12|561.72|0
1636473200000|2021-11-09 15:53:20|565.03|562.63|565.4|563|565.4|563|564.85|562.45|0
1636473210000|2021-11-09 15:53:30|565.58|563.18|565.4|563|565.58|563.18|565.4|563|0
1636473220000|2021-11-09 15:53:40|565.58|563.18|565.4|563|565.58|563.18|565.22|562.82|0
1636473230000|2021-11-09 15:53:50|565.58|563.18|565.76|563.36|565.76|563.36|565.4|563|0
1636473240000|2021-11-09 15:54:00|566.13|563.73|566.13|563.73|566.13|563.73|565.95|563.55|0
1636473250000|2021-11-09 15:54:10|566.31|563.91|565.67|563.27|566.31|563.91|565.67|563.27|0
1636473260000|2021-11-09 15:54:20|565.58|563.18|565.12|562.72|565.58|563.18|565.12|562.72|0
1636473270000|2021-11-09 15:54:30|565.22|562.82|565.4|563|565.4|563|565.03|562.63|0
1636473280000|2021-11-09 15:54:40|565.3|562.9|564.85|562.45|565.3|562.9|564.85|562.45|0
1636473290000|2021-11-09 15:54:50|565.03|562.63|565.03|562.63|565.22|562.82|565.03|562.63|0
1636473300000|2021-11-09 15:55:00|565.4|563|565.22|562.82|565.4|563|565.22|562.82|0
1636473310000|2021-11-09 15:55:10|565.12|562.72|564.3|561.9|565.12|562.72|564.3|561.9|0
1636473320000|2021-11-09 15:55:20|564.39|561.99|564.85|562.45|564.85|562.45|564.3|561.9|0
1636473330000|2021-11-09 15:55:30|565.03|562.63|565.49|563.09|565.49|563.09|565.03|562.63|0
1636473340000|2021-11-09 15:55:40|565.4|563|565.22|562.82|565.4|563|565.22|562.82|0
1636473350000|2021-11-09 15:55:50|565.03|562.63|564.67|562.27|565.03|562.63|564.67|562.27|0
1636473360000|2021-11-09 15:56:00|565.03|562.63|564.94|562.54|565.03|562.63|564.85|562.45|0
1636473370000|2021-11-09 15:56:10|565.03|562.63|564.67|562.27|565.03|562.63|564.49|562.09|0
1636473380000|2021-11-09 15:56:20|564.49|562.09|563.94|561.54|564.49|562.09|563.94|561.54|0
1636473390000|2021-11-09 15:56:30|563.76|561.36|563.57|561.17|563.76|561.36|563.57|561.17|0
1636473400000|2021-11-09 15:56:40|563.39|560.99|562.84|560.44|563.39|560.99|562.84|560.44|0
1636473410000|2021-11-09 15:56:50|562.48|560.08|562.48|560.08|562.48|560.08|562.3|559.9|0
1636473420000|2021-11-09 15:57:00|562.3|559.9|562.66|560.26|562.66|560.26|562.3|559.9|0
1636473430000|2021-11-09 15:57:10|563.03|560.63|563.57|561.17|563.57|561.17|563.03|560.63|0
1636473440000|2021-11-09 15:57:20|563.76|561.36|563.94|561.54|563.94|561.54|563.57|561.17|0
1636473450000|2021-11-09 15:57:30|563.84|561.44|563.57|561.17|563.94|561.54|563.57|561.17|0
1636473460000|2021-11-09 15:57:40|563.21|560.81|563.03|560.63|563.21|560.81|563.03|560.63|0
1636473470000|2021-11-09 15:57:50|562.84|560.44|563.03|560.63|563.21|560.81|562.84|560.44|0
1636473480000|2021-11-09 15:58:00|563.21|560.81|563.39|560.99|563.57|561.17|563.21|560.81|0
1636473490000|2021-11-09 15:58:10|563.76|561.36|563.94|561.54|563.94|561.54|563.76|561.36|0
1636473500000|2021-11-09 15:58:20|564.12|561.72|563.94|561.54|564.12|561.72|563.94|561.54|0
1636473510000|2021-11-09 15:58:30|563.84|561.44|563.94|561.54|563.94|561.54|563.76|561.36|0
1636473520000|2021-11-09 15:58:40|563.76|561.36|563.39|560.99|563.76|561.36|563.39|560.99|0
1636473530000|2021-11-09 15:58:50|563.21|560.81|563.03|560.63|563.21|560.81|563.03|560.63|0
1636473540000|2021-11-09 15:59:00|563.21|560.81|563.03|560.63|563.21|560.81|563.03|560.63|0
1636473550000|2021-11-09 15:59:10|563.11|560.71|563.03|560.63|563.21|560.81|562.93|560.53|0
1636473560000|2021-11-09 15:59:20|563.57|561.17|563.57|561.17|563.57|561.17|563.39|560.99|0
1636473570000|2021-11-09 15:59:30|563.94|561.54|563.94|561.54|564.12|561.72|563.94|561.54|0
1636473580000|2021-11-09 15:59:40|564.3|561.9|563.94|561.54|564.3|561.9|563.94|561.54|0
1636473590000|2021-11-09 15:59:50|563.75|561.35|563.03|560.63|563.75|561.35|563.03|560.63|0
1636473600000|2021-11-09 16:00:00|563.39|560.99|564.12|561.72|564.12|561.72|563.39|560.99|0
1636473610000|2021-11-09 16:00:10|564.3|561.9|564.67|562.27|564.67|562.27|564.3|561.9|0
1636473620000|2021-11-09 16:00:20|564.48|562.08|564.12|561.72|564.48|562.08|564.12|561.72|0
1636473630000|2021-11-09 16:00:30|564.3|561.9|564.12|561.72|564.3|561.9|563.94|561.54|0
1636473640000|2021-11-09 16:00:40|564.48|562.08|565.03|562.63|565.03|562.63|564.48|562.08|0
1636473650000|2021-11-09 16:00:50|565.21|562.81|565.4|563|565.4|563|565.21|562.81|0
1636473660000|2021-11-09 16:01:00|565.21|562.81|564.85|562.45|565.21|562.81|564.85|562.45|0
1636473670000|2021-11-09 16:01:10|564.67|562.27|564.3|561.9|564.85|562.45|564.3|561.9|0
1636473680000|2021-11-09 16:01:20|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1636473690000|2021-11-09 16:01:30|564.3|561.9|564.39|561.99|564.48|562.08|564.3|561.9|0
1636473700000|2021-11-09 16:01:40|564.3|561.9|564.3|561.9|564.67|562.27|564.3|561.9|0
1636473710000|2021-11-09 16:01:50|564.12|561.72|564.3|561.9|564.3|561.9|563.94|561.54|0
1636473720000|2021-11-09 16:02:00|564.48|562.08|563.94|561.54|564.48|562.08|563.94|561.54|0
1636473730000|2021-11-09 16:02:10|564.12|561.72|564.48|562.08|564.48|562.08|564.12|561.72|0
1636473740000|2021-11-09 16:02:20|564.3|561.9|564.85|562.45|565.03|562.63|564.3|561.9|0
1636473750000|2021-11-09 16:02:30|565.21|562.81|564.85|562.45|565.21|562.81|564.85|562.45|0
1636473760000|2021-11-09 16:02:40|564.67|562.27|564.75|562.35|564.75|562.35|564.48|562.08|0
1636473770000|2021-11-09 16:02:50|565.21|562.81|565.21|562.81|565.21|562.81|565.03|562.63|0
1636473780000|2021-11-09 16:03:00|565.48|563.08|565.21|562.81|565.48|563.08|565.21|562.81|0
1636473790000|2021-11-09 16:03:10|564.85|562.45|564.85|562.45|565.03|562.63|564.67|562.27|0
1636473800000|2021-11-09 16:03:20|564.67|562.27|565.4|563|565.4|563|564.67|562.27|0
1636473810000|2021-11-09 16:03:30|565.58|563.18|565.21|562.81|565.58|563.18|565.21|562.81|0
1636473820000|2021-11-09 16:03:40|565.58|563.18|565.48|563.08|565.58|563.18|565.4|563|0
1636473830000|2021-11-09 16:03:50|565.21|562.81|565.4|563|565.4|563|565.21|562.81|0
1636473840000|2021-11-09 16:04:00|565.21|562.81|565.58|563.18|565.67|563.27|565.21|562.81|0
1636473850000|2021-11-09 16:04:10|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1636473860000|2021-11-09 16:04:20|564.66|562.26|565.21|562.81|565.21|562.81|564.66|562.26|0
1636473870000|2021-11-09 16:04:30|565.03|562.63|564.66|562.26|565.03|562.63|564.66|562.26|0
1636473880000|2021-11-09 16:04:40|565.03|562.63|565.85|563.45|565.85|563.45|565.03|562.63|0
1636473890000|2021-11-09 16:04:50|565.76|563.36|565.58|563.18|565.76|563.36|565.58|563.18|0
1636473900000|2021-11-09 16:05:00|565.39|562.99|565.21|562.81|565.39|562.99|565.21|562.81|0
1636473910000|2021-11-09 16:05:10|565.39|562.99|564.85|562.45|565.39|562.99|564.85|562.45|0
1636473920000|2021-11-09 16:05:20|564.66|562.26|564.3|561.9|564.66|562.26|564.3|561.9|0
1636473930000|2021-11-09 16:05:30|564.12|561.72|564.12|561.72|564.12|561.72|563.93|561.53|0
1636473940000|2021-11-09 16:05:40|563.75|561.35|563.57|561.17|563.75|561.35|563.57|561.17|0
1636473950000|2021-11-09 16:05:50|563.75|561.35|563.57|561.17|563.75|561.35|563.57|561.17|0
1636473960000|2021-11-09 16:06:00|563.39|560.99|564.3|561.9|564.3|561.9|563.39|560.99|0
1636473970000|2021-11-09 16:06:10|564.48|562.08|564.2|561.8|564.48|562.08|564.02|561.62|0
1636473980000|2021-11-09 16:06:20|563.93|561.53|563.93|561.53|563.93|561.53|563.93|561.53|0
1636473990000|2021-11-09 16:06:30|564.12|561.72|563.93|561.53|564.12|561.72|563.93|561.53|0
1636474000000|2021-11-09 16:06:40|563.75|561.35|563.39|560.99|563.75|561.35|563.39|560.99|0
1636474010000|2021-11-09 16:06:50|563.02|560.62|563.2|560.8|563.2|560.8|562.84|560.44|0
1636474020000|2021-11-09 16:07:00|563.66|561.26|564.48|562.08|564.48|562.08|563.66|561.26|0
1636474030000|2021-11-09 16:07:10|564.3|561.9|564.48|562.08|564.66|562.26|564.3|561.9|0
1636474040000|2021-11-09 16:07:20|564.3|561.9|564.39|561.99|564.39|561.99|564.12|561.72|0
1636474050000|2021-11-09 16:07:30|564.12|561.72|563.93|561.53|564.3|561.9|563.93|561.53|0
1636474060000|2021-11-09 16:07:40|563.57|561.17|563.75|561.35|563.75|561.35|563.57|561.17|0
1636474070000|2021-11-09 16:07:50|564.12|561.72|564.48|562.08|564.48|562.08|564.12|561.72|0
1636474090000|2021-11-09 16:08:10|564.3|561.9|563.93|561.53|564.3|561.9|563.93|561.53|0
1636474100000|2021-11-09 16:08:20|564.12|561.72|564.12|561.72|564.12|561.72|564.12|561.72|0
1636474110000|2021-11-09 16:08:30|563.93|561.53|563.75|561.35|563.93|561.53|563.57|561.17|0
1636474120000|2021-11-09 16:08:40|563.66|561.26|563.39|560.99|563.75|561.35|563.39|560.99|0
1636474130000|2021-11-09 16:08:50|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1636474140000|2021-11-09 16:09:00|563.2|560.8|563.2|560.8|563.39|560.99|563.2|560.8|0
1636474150000|2021-11-09 16:09:10|563.11|560.71|562.84|560.44|563.11|560.71|562.84|560.44|0
1636474160000|2021-11-09 16:09:20|563.02|560.62|562.84|560.44|563.02|560.62|562.84|560.44|0
1636474170000|2021-11-09 16:09:30|562.66|560.26|563.11|560.71|563.11|560.71|562.47|560.07|0
1636474180000|2021-11-09 16:09:40|563.2|560.8|563.47|561.07|563.57|561.17|563.2|560.8|0
1636474190000|2021-11-09 16:09:50|563.2|560.8|562.93|560.53|563.2|560.8|562.93|560.53|0
1636474200000|2021-11-09 16:10:00|562.84|560.44|562.29|559.89|562.84|560.44|562.29|559.89|0
1636474210000|2021-11-09 16:10:10|561.75|559.35|561.93|559.53|561.93|559.53|561.75|559.35|0
1636474220000|2021-11-09 16:10:20|562.11|559.71|561.93|559.53|562.11|559.71|561.93|559.53|0
1636474230000|2021-11-09 16:10:30|561.75|559.35|561.75|559.35|561.93|559.53|561.75|559.35|0
1636474240000|2021-11-09 16:10:40|562.11|559.71|561.83|559.43|562.11|559.71|561.83|559.43|0
1636474250000|2021-11-09 16:10:50|561.75|559.35|562.11|559.71|562.11|559.71|561.75|559.35|0
1636474260000|2021-11-09 16:11:00|562.29|559.89|562.11|559.71|562.29|559.89|562.11|559.71|0
1636474270000|2021-11-09 16:11:10|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1636474280000|2021-11-09 16:11:20|561.93|559.53|561.75|559.35|561.93|559.53|561.56|559.16|0
1636474290000|2021-11-09 16:11:30|561.65|559.25|561.75|559.35|561.75|559.35|561.65|559.25|0
1636474300000|2021-11-09 16:11:40|561.93|559.53|561.83|559.43|562.11|559.71|561.83|559.43|0
1636474310000|2021-11-09 16:11:50|561.93|559.53|561.38|558.98|561.93|559.53|561.38|558.98|0
1636474320000|2021-11-09 16:12:00|560.84|558.44|560.29|557.89|560.84|558.44|560.29|557.89|0
1636474330000|2021-11-09 16:12:10|560.47|558.07|560.29|557.89|560.65|558.25|560.29|557.89|0
1636474340000|2021-11-09 16:12:20|560.65|558.25|559.2|556.8|560.65|558.25|559.2|556.8|0
1636474350000|2021-11-09 16:12:30|559.38|556.98|558.65|556.25|559.38|556.98|558.65|556.25|0
1636474360000|2021-11-09 16:12:40|559.02|556.62|558.29|555.89|559.02|556.62|558.29|555.89|0
1636474370000|2021-11-09 16:12:50|558.11|555.71|558.47|556.07|558.47|556.07|557.93|555.53|0
1636474380000|2021-11-09 16:13:00|558.65|556.25|559.02|556.62|559.38|556.98|558.65|556.25|0
1636474390000|2021-11-09 16:13:10|558.84|556.44|558.92|556.52|559.02|556.62|558.65|556.25|0
1636474400000|2021-11-09 16:13:20|558.84|556.44|557.56|555.16|558.84|556.44|557.56|555.16|0
1636474410000|2021-11-09 16:13:30|557.75|555.35|557.2|554.8|557.75|555.35|557.2|554.8|0
1636474420000|2021-11-09 16:13:40|557.11|554.71|557.02|554.62|557.11|554.71|557.02|554.62|0
1636474430000|2021-11-09 16:13:50|556.84|554.44|556.48|554.08|556.84|554.44|556.48|554.08|0
1636474440000|2021-11-09 16:14:00|556.66|554.26|557.02|554.62|557.56|555.16|556.66|554.26|0
1636474450000|2021-11-09 16:14:10|557.38|554.98|557.93|555.53|557.93|555.53|557.38|554.98|0
1636474460000|2021-11-09 16:14:20|558.29|555.89|557.75|555.35|558.29|555.89|557.75|555.35|0
1636474470000|2021-11-09 16:14:30|558.11|555.71|558.65|556.25|558.65|556.25|558.11|555.71|0
1636474480000|2021-11-09 16:14:40|558.83|556.43|558.83|556.43|558.83|556.43|558.65|556.25|0
1636474490000|2021-11-09 16:14:50|559.2|556.8|559.56|557.16|559.56|557.16|559.02|556.62|0
1636474500000|2021-11-09 16:15:00|559.38|556.98|558.65|556.25|559.38|556.98|558.65|556.25|0
1636474510000|2021-11-09 16:15:10|558.47|556.07|558.83|556.43|559.2|556.8|558.47|556.07|0
1636474520000|2021-11-09 16:15:20|559.02|556.62|559.74|557.34|559.74|557.34|559.02|556.62|0
1636474530000|2021-11-09 16:15:30|560.11|557.71|559.92|557.52|560.11|557.71|559.74|557.34|0
1636474540000|2021-11-09 16:15:40|559.74|557.34|559.56|557.16|559.74|557.34|559.38|556.98|0
1636474550000|2021-11-09 16:15:50|559.92|557.52|559.92|557.52|559.92|557.52|559.92|557.52|0
1636474560000|2021-11-09 16:16:00|559.74|557.34|559.74|557.34|559.83|557.43|559.56|557.16|0
1636474570000|2021-11-09 16:16:10|559.56|557.16|559.2|556.8|559.56|557.16|559.2|556.8|0
1636474580000|2021-11-09 16:16:20|559.02|556.62|558.83|556.43|559.02|556.62|558.83|556.43|0
1636474590000|2021-11-09 16:16:30|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1636474600000|2021-11-09 16:16:40|559.2|556.8|559.38|556.98|559.38|556.98|559.2|556.8|0
1636474610000|2021-11-09 16:16:50|559.56|557.16|559.38|556.98|559.56|557.16|559.38|556.98|0
1636474620000|2021-11-09 16:17:00|559.2|556.8|559.2|556.8|559.2|556.8|559.02|556.62|0
1636474630000|2021-11-09 16:17:10|559.38|556.98|559.2|556.8|559.38|556.98|559.2|556.8|0
1636474640000|2021-11-09 16:17:20|559.38|556.98|559.74|557.34|559.74|557.34|559.38|556.98|0
1636474650000|2021-11-09 16:17:30|559.92|557.52|560.29|557.89|560.47|558.07|559.92|557.52|0
1636474660000|2021-11-09 16:17:40|560.47|558.07|560.65|558.25|560.65|558.25|560.47|558.07|0
1636474670000|2021-11-09 16:17:50|560.83|558.43|561.2|558.8|561.2|558.8|560.83|558.43|0
1636474680000|2021-11-09 16:18:00|561.01|558.61|561.56|559.16|561.56|559.16|561.01|558.61|0
1636474690000|2021-11-09 16:18:10|561.38|558.98|561.2|558.8|561.38|558.98|561.2|558.8|0
1636474700000|2021-11-09 16:18:20|561.38|558.98|561.56|559.16|561.56|559.16|561.38|558.98|0
1636474710000|2021-11-09 16:18:30|561.38|558.98|561.56|559.16|561.56|559.16|561.28|558.88|0
1636474720000|2021-11-09 16:18:40|561.74|559.34|561.74|559.34|561.74|559.34|561.56|559.16|0
1636474730000|2021-11-09 16:18:50|561.92|559.52|561.83|559.43|561.92|559.52|561.83|559.43|0
1636474740000|2021-11-09 16:19:00|561.92|559.52|561.74|559.34|561.92|559.52|561.74|559.34|0
1636474750000|2021-11-09 16:19:10|561.92|559.52|561.74|559.34|561.92|559.52|561.74|559.34|0
1636474760000|2021-11-09 16:19:20|561.56|559.16|561.38|558.98|561.56|559.16|561.38|558.98|0
1636474770000|2021-11-09 16:19:30|561.56|559.16|561.74|559.34|561.74|559.34|561.56|559.16|0
1636474780000|2021-11-09 16:19:40|561.65|559.25|561.38|558.98|561.65|559.25|561.38|558.98|0
1636474790000|2021-11-09 16:19:50|561.56|559.16|561.74|559.34|561.74|559.34|561.56|559.16|0
1636474800000|2021-11-09 16:20:00|561.56|559.16|561.92|559.52|561.92|559.52|561.38|558.98|0
1636474810000|2021-11-09 16:20:10|562.11|559.71|562.83|560.43|563.02|560.62|562.11|559.71|0
1636474820000|2021-11-09 16:20:20|563.2|560.8|563.29|560.89|563.29|560.89|562.83|560.43|0
1636474830000|2021-11-09 16:20:30|563.02|560.62|562.47|560.07|563.02|560.62|562.47|560.07|0
1636474840000|2021-11-09 16:20:40|562.11|559.71|562.29|559.89|562.38|559.98|562.11|559.71|0
1636474850000|2021-11-09 16:20:50|562.11|559.71|562.11|559.71|562.65|560.25|562.11|559.71|0
1636474860000|2021-11-09 16:21:00|562.19|559.79|561.92|559.52|562.19|559.79|561.92|559.52|0
1636474870000|2021-11-09 16:21:10|561.74|559.34|561.92|559.52|561.92|559.52|561.74|559.34|0
1636474880000|2021-11-09 16:21:20|561.38|558.98|561.01|558.61|561.56|559.16|561.01|558.61|0
1636474890000|2021-11-09 16:21:30|561.38|558.98|561.2|558.8|561.56|559.16|561.2|558.8|0
1636474900000|2021-11-09 16:21:40|561.01|558.61|561.01|558.61|561.2|558.8|561.01|558.61|0
1636474910000|2021-11-09 16:21:50|560.83|558.43|560.65|558.25|560.83|558.43|560.65|558.25|0
1636474920000|2021-11-09 16:22:00|560.83|558.43|560.65|558.25|561.01|558.61|560.65|558.25|0
1636474930000|2021-11-09 16:22:10|560.1|557.7|560.47|558.07|560.47|558.07|560.1|557.7|0
1636474940000|2021-11-09 16:22:20|560.83|558.43|561.19|558.79|561.19|558.79|560.83|558.43|0
1636474950000|2021-11-09 16:22:30|561.38|558.98|561.56|559.16|561.56|559.16|561.38|558.98|0
1636474960000|2021-11-09 16:22:40|561.19|558.79|560.74|558.34|561.19|558.79|560.65|558.25|0
1636474970000|2021-11-09 16:22:50|560.83|558.43|560.47|558.07|560.83|558.43|560.47|558.07|0
1636474980000|2021-11-09 16:23:00|560.28|557.88|560.65|558.25|560.65|558.25|560.28|557.88|0
1636474990000|2021-11-09 16:23:10|560.83|558.43|560.28|557.88|560.83|558.43|560.28|557.88|0
1636475000000|2021-11-09 16:23:20|560.47|558.07|560.65|558.25|560.65|558.25|560.47|558.07|0
1636475010000|2021-11-09 16:23:30|560.47|558.07|560.55|558.15|560.55|558.15|560.47|558.07|0
1636475020000|2021-11-09 16:23:40|560.47|558.07|560.83|558.43|560.83|558.43|560.47|558.07|0
1636475030000|2021-11-09 16:23:50|561.01|558.61|560.47|558.07|561.01|558.61|560.47|558.07|0
1636475040000|2021-11-09 16:24:00|560.65|558.25|560.47|558.07|560.74|558.34|560.47|558.07|0
1636475050000|2021-11-09 16:24:10|560.28|557.88|560.47|558.07|560.47|558.07|560.1|557.7|0
1636475060000|2021-11-09 16:24:20|560.65|558.25|560.65|558.25|560.65|558.25|560.47|558.07|0
1636475070000|2021-11-09 16:24:30|561.01|558.61|561.01|558.61|561.19|558.79|561.01|558.61|0
1636475080000|2021-11-09 16:24:40|560.83|558.43|560.47|558.07|560.83|558.43|560.47|558.07|0
1636475090000|2021-11-09 16:24:50|560.65|558.25|560.1|557.7|560.65|558.25|560.1|557.7|0
1636475100000|2021-11-09 16:25:00|560.28|557.88|560.1|557.7|560.28|557.88|560.1|557.7|0
1636475110000|2021-11-09 16:25:10|559.92|557.52|560.1|557.7|560.1|557.7|559.92|557.52|0
1636475120000|2021-11-09 16:25:20|560.28|557.88|560.65|558.25|560.65|558.25|560.28|557.88|0
1636475130000|2021-11-09 16:25:30|560.47|558.07|560.47|558.07|560.47|558.07|560.28|557.88|0
1636475140000|2021-11-09 16:25:40|560.65|558.25|560.28|557.88|560.65|558.25|560.1|557.7|0
1636475150000|2021-11-09 16:25:50|560.1|557.7|560.1|557.7|560.1|557.7|559.92|557.52|0
1636475160000|2021-11-09 16:26:00|559.92|557.52|559.74|557.34|559.92|557.52|559.74|557.34|0
1636475170000|2021-11-09 16:26:10|559.92|557.52|560.19|557.79|560.28|557.88|559.92|557.52|0
1636475180000|2021-11-09 16:26:20|560.28|557.88|560.1|557.7|560.28|557.88|559.92|557.52|0
1636475190000|2021-11-09 16:26:30|560.28|557.88|560.1|557.7|560.28|557.88|560.1|557.7|0
1636475200000|2021-11-09 16:26:40|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1636475210000|2021-11-09 16:26:50|560.47|558.07|560.83|558.43|560.83|558.43|560.47|558.07|0
1636475220000|2021-11-09 16:27:00|560.65|558.25|560.47|558.07|560.65|558.25|560.47|558.07|0
1636475230000|2021-11-09 16:27:10|560.28|557.88|560.46|558.06|560.47|558.07|560.28|557.88|0
1636475240000|2021-11-09 16:27:20|560.37|557.97|559.92|557.52|560.46|558.06|559.92|557.52|0
1636475250000|2021-11-09 16:27:30|559.56|557.16|559.74|557.34|559.74|557.34|559.56|557.16|0
1636475260000|2021-11-09 16:27:40|559.56|557.16|559.19|556.79|559.56|557.16|559.19|556.79|0
1636475270000|2021-11-09 16:27:50|558.83|556.43|559.01|556.61|559.01|556.61|558.83|556.43|0
1636475280000|2021-11-09 16:28:00|559.19|556.79|559.19|556.79|559.19|556.79|559.01|556.61|0
1636475290000|2021-11-09 16:28:10|559.01|556.61|558.47|556.07|559.01|556.61|558.47|556.07|0
1636475300000|2021-11-09 16:28:20|558.28|555.88|558.65|556.25|558.65|556.25|558.28|555.88|0
1636475310000|2021-11-09 16:28:30|558.83|556.43|559.46|557.06|559.46|557.06|558.83|556.43|0
1636475320000|2021-11-09 16:28:40|559.37|556.97|559.19|556.79|559.37|556.97|559.19|556.79|0
1636475330000|2021-11-09 16:28:50|559.37|556.97|559.01|556.61|559.37|556.97|559.01|556.61|0
1636475340000|2021-11-09 16:29:00|558.65|556.25|559.92|557.52|559.92|557.52|558.65|556.25|0
1636475350000|2021-11-09 16:29:10|559.74|557.34|559.74|557.34|559.92|557.52|559.74|557.34|0
1636475360000|2021-11-09 16:29:20|559.92|557.52|560.1|557.7|560.1|557.7|559.82|557.42|0
1636475370000|2021-11-09 16:29:30|560.28|557.88|559.74|557.34|560.28|557.88|559.74|557.34|0
1636475380000|2021-11-09 16:29:40|559.55|557.15|559.19|556.79|559.55|557.15|559.19|556.79|0
1636475390000|2021-11-09 16:29:50|559.28|556.88|559.19|556.79|559.37|556.97|559.19|556.79|0
1636475400000|2021-11-09 16:30:00|559.01|556.61|560.1|557.7|560.1|557.7|559.01|556.61|0
1636475410000|2021-11-09 16:30:10|559.92|557.52|560.28|557.88|560.28|557.88|559.92|557.52|0
1636475420000|2021-11-09 16:30:20|560.46|558.06|560.46|558.06|560.65|558.25|560.1|557.7|0
1636475430000|2021-11-09 16:30:30|560.37|557.97|560.46|558.06|560.65|558.25|560.28|557.88|0
1636475440000|2021-11-09 16:30:40|560.65|558.25|561.37|558.97|561.37|558.97|560.65|558.25|0
1636475450000|2021-11-09 16:30:50|561.19|558.79|561.37|558.97|561.37|558.97|561.19|558.79|0
1636475460000|2021-11-09 16:31:00|561.19|558.79|561.37|558.97|561.37|558.97|561.01|558.61|0
1636475470000|2021-11-09 16:31:10|561.92|559.52|561.56|559.16|561.92|559.52|561.56|559.16|0
1636475480000|2021-11-09 16:31:20|561.64|559.24|561.37|558.97|561.64|559.24|561.37|558.97|0
1636475490000|2021-11-09 16:31:30|561.19|558.79|561.37|558.97|561.37|558.97|561.1|558.7|0
1636475500000|2021-11-09 16:31:40|561.19|558.79|561.19|558.79|561.37|558.97|561.19|558.79|0
1636475510000|2021-11-09 16:31:50|560.64|558.24|560.64|558.24|560.64|558.24|560.46|558.06|0
1636475520000|2021-11-09 16:32:00|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1636475530000|2021-11-09 16:32:10|560.37|557.97|560.46|558.06|560.64|558.24|560.37|557.97|0
1636475540000|2021-11-09 16:32:20|560.28|557.88|560.28|557.88|560.28|557.88|560.1|557.7|0
1636475550000|2021-11-09 16:32:30|560.1|557.7|560.28|557.88|560.28|557.88|560.1|557.7|0
1636475560000|2021-11-09 16:32:40|560.1|557.7|560.28|557.88|560.46|558.06|560.1|557.7|0
1636475570000|2021-11-09 16:32:50|560.1|557.7|560.46|558.06|560.46|558.06|560.1|557.7|0
1636475580000|2021-11-09 16:33:00|560.64|558.24|560.64|558.24|560.64|558.24|560.55|558.15|0
1636475590000|2021-11-09 16:33:10|560.46|558.06|560.83|558.43|560.83|558.43|560.46|558.06|0
1636475600000|2021-11-09 16:33:20|561.01|558.61|561.55|559.15|561.55|559.15|561.01|558.61|0
1636475610000|2021-11-09 16:33:30|561.74|559.34|562.1|559.7|562.28|559.88|561.74|559.34|0
1636475620000|2021-11-09 16:33:40|562.28|559.88|562.1|559.7|562.28|559.88|561.92|559.52|0
1636475630000|2021-11-09 16:33:50|561.92|559.52|561.74|559.34|561.92|559.52|561.74|559.34|0
1636475640000|2021-11-09 16:34:00|561.55|559.15|561.19|558.79|561.55|559.15|561.19|558.79|0
1636475650000|2021-11-09 16:34:10|561.1|558.7|561.01|558.61|561.1|558.7|561.01|558.61|0
1636475660000|2021-11-09 16:34:20|560.83|558.43|560.64|558.24|560.83|558.43|560.64|558.24|0
1636475670000|2021-11-09 16:34:30|560.46|558.06|560.64|558.24|560.64|558.24|560.46|558.06|0
1636475680000|2021-11-09 16:34:40|560.83|558.43|560.46|558.06|560.83|558.43|560.46|558.06|0
1636475690000|2021-11-09 16:34:50|560.28|557.88|560.1|557.7|560.46|558.06|560.1|557.7|0
1636475700000|2021-11-09 16:35:00|560.64|558.24|560.64|558.24|560.64|558.24|560.46|558.06|0
1636475710000|2021-11-09 16:35:10|560.73|558.33|561.19|558.79|561.19|558.79|560.73|558.33|0
1636475720000|2021-11-09 16:35:20|561.28|558.88|561.19|558.79|561.37|558.97|561.19|558.79|0
1636475730000|2021-11-09 16:35:30|561.01|558.61|560.83|558.43|561.01|558.61|560.83|558.43|0
1636475740000|2021-11-09 16:35:40|561.01|558.61|561.01|558.61|561.01|558.61|560.83|558.43|0
1636475750000|2021-11-09 16:35:50|560.91|558.51|560.64|558.24|561.19|558.79|560.64|558.24|0
1636475760000|2021-11-09 16:36:00|560.28|557.88|559.92|557.52|560.28|557.88|559.92|557.52|0
1636475770000|2021-11-09 16:36:10|559.82|557.42|560.1|557.7|560.1|557.7|559.73|557.33|0
1636475780000|2021-11-09 16:36:20|559.92|557.52|560.64|558.24|560.64|558.24|559.92|557.52|0
1636475790000|2021-11-09 16:36:30|560.82|558.42|561.01|558.61|561.01|558.61|560.82|558.42|0
1636475800000|2021-11-09 16:36:40|560.82|558.42|561.55|559.15|561.55|559.15|560.82|558.42|0
1636475810000|2021-11-09 16:36:50|562.46|560.06|561.73|559.33|562.46|560.06|561.73|559.33|0
1636475820000|2021-11-09 16:37:00|561.55|559.15|561.19|558.79|561.55|559.15|561.19|558.79|0
1636475830000|2021-11-09 16:37:10|561.37|558.97|561.37|558.97|561.55|559.15|561.37|558.97|0
1636475840000|2021-11-09 16:37:20|561.19|558.79|560.64|558.24|561.19|558.79|560.64|558.24|0
1636475850000|2021-11-09 16:37:30|560.46|558.06|560.1|557.7|560.46|558.06|560.1|557.7|0
1636475860000|2021-11-09 16:37:40|560.18|557.78|559.55|557.15|560.18|557.78|559.55|557.15|0
1636475870000|2021-11-09 16:37:50|559.37|556.97|559.55|557.15|559.55|557.15|559.37|556.97|0
1636475880000|2021-11-09 16:38:00|559.91|557.51|560.1|557.7|560.1|557.7|559.73|557.33|0
1636475890000|2021-11-09 16:38:10|560.28|557.88|559.91|557.51|560.28|557.88|559.91|557.51|0
1636475900000|2021-11-09 16:38:20|560.1|557.7|559.91|557.51|560.1|557.7|559.91|557.51|0
1636475910000|2021-11-09 16:38:30|559.55|557.15|559.37|556.97|559.73|557.33|559.37|556.97|0
1636475920000|2021-11-09 16:38:40|559.19|556.79|559.73|557.33|559.73|557.33|559.19|556.79|0
1636475930000|2021-11-09 16:38:50|560.1|557.7|560.28|557.88|560.28|557.88|560.1|557.7|0
1636475940000|2021-11-09 16:39:00|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1636475950000|2021-11-09 16:39:10|560.28|557.88|560.64|558.24|560.64|558.24|560.28|557.88|0
1636475960000|2021-11-09 16:39:20|560.28|557.88|560.46|558.06|560.55|558.15|560.1|557.7|0
1636475970000|2021-11-09 16:39:30|560.28|557.88|560.1|557.7|560.28|557.88|560.1|557.7|0
1636475980000|2021-11-09 16:39:40|559.91|557.51|559.55|557.15|559.91|557.51|559.37|556.97|0
1636475990000|2021-11-09 16:39:50|559.64|557.24|559.73|557.33|559.73|557.33|559.55|557.15|0
1636476000000|2021-11-09 16:40:00|560.1|557.7|559.91|557.51|560.1|557.7|559.91|557.51|0
1636476010000|2021-11-09 16:40:10|560.1|557.7|559.91|557.51|560.1|557.7|559.91|557.51|0
1636476020000|2021-11-09 16:40:20|559.73|557.33|559.55|557.15|559.73|557.33|559.55|557.15|0
1636476030000|2021-11-09 16:40:30|559.73|557.33|559.91|557.51|560.46|558.06|559.73|557.33|0
1636476040000|2021-11-09 16:40:40|559.73|557.33|559.73|557.33|559.73|557.33|559.55|557.15|0
1636476050000|2021-11-09 16:40:50|559.91|557.51|560|557.6|560|557.6|559.91|557.51|0
1636476060000|2021-11-09 16:41:00|560.46|558.06|560.64|558.24|560.64|558.24|560.28|557.88|0
1636476070000|2021-11-09 16:41:10|560.46|558.06|560.82|558.42|560.82|558.42|560.46|558.06|0
1636476080000|2021-11-09 16:41:20|561|558.6|560.28|557.88|561|558.6|560.28|557.88|0
1636476090000|2021-11-09 16:41:30|560.1|557.7|560.28|557.88|560.28|557.88|560.1|557.7|0
1636476100000|2021-11-09 16:41:40|560.18|557.78|560.28|557.88|560.28|557.88|560.18|557.78|0
1636476110000|2021-11-09 16:41:50|560.36|557.96|560.18|557.78|560.46|558.06|560.18|557.78|0
1636476120000|2021-11-09 16:42:00|560.09|557.69|560.46|558.06|560.46|558.06|560.09|557.69|0
1636476130000|2021-11-09 16:42:10|560.64|558.24|560.64|558.24|561|558.6|560.64|558.24|0
1636476140000|2021-11-09 16:42:20|560.82|558.42|561.19|558.79|561.19|558.79|560.82|558.42|0
1636476150000|2021-11-09 16:42:30|561.37|558.97|561.73|559.33|561.73|559.33|561.37|558.97|0
1636476160000|2021-11-09 16:42:40|561.55|559.15|561.37|558.97|561.55|559.15|561.19|558.79|0
1636476170000|2021-11-09 16:42:50|561.19|558.79|560.64|558.24|561.19|558.79|560.64|558.24|0
1636476180000|2021-11-09 16:43:00|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1636476190000|2021-11-09 16:43:10|561.37|558.97|561|558.6|561.37|558.97|561|558.6|0
1636476200000|2021-11-09 16:43:20|561.19|558.79|561.55|559.15|561.55|559.15|561.19|558.79|0
1636476210000|2021-11-09 16:43:30|561.82|559.42|561.55|559.15|561.82|559.42|561.55|559.15|0
1636476220000|2021-11-09 16:43:40|561.73|559.33|561.91|559.51|561.91|559.51|561.73|559.33|0
1636476230000|2021-11-09 16:43:50|561.73|559.33|562.82|560.42|562.82|560.42|561.73|559.33|0
1636476240000|2021-11-09 16:44:00|563.19|560.79|563.46|561.06|563.55|561.15|563.19|560.79|0
1636476250000|2021-11-09 16:44:10|563.37|560.97|564.1|561.7|564.1|561.7|563.37|560.97|0
1636476260000|2021-11-09 16:44:20|563.92|561.52|564.65|562.25|564.83|562.43|563.92|561.52|0
1636476270000|2021-11-09 16:44:30|564.83|562.43|564.83|562.43|564.83|562.43|564.47|562.07|0
1636476280000|2021-11-09 16:44:40|564.65|562.25|564.46|562.06|564.65|562.25|564.46|562.06|0
1636476290000|2021-11-09 16:44:50|564.28|561.88|564.83|562.43|564.83|562.43|564.28|561.88|0
1636476300000|2021-11-09 16:45:00|564.46|562.06|564.37|561.97|564.65|562.25|564.37|561.97|0
1636476310000|2021-11-09 16:45:10|564.28|561.88|564.1|561.7|564.28|561.88|563.92|561.52|0
1636476320000|2021-11-09 16:45:20|564.28|561.88|564.46|562.06|564.46|562.06|564.1|561.7|0
1636476330000|2021-11-09 16:45:30|564.1|561.7|564.28|561.88|564.28|561.88|563.92|561.52|0
1636476340000|2021-11-09 16:45:40|564.46|562.06|564.28|561.88|564.46|562.06|564.28|561.88|0
1636476350000|2021-11-09 16:45:50|564.1|561.7|564.28|561.88|564.28|561.88|564.1|561.7|0
1636476360000|2021-11-09 16:46:00|564.1|561.7|563.73|561.33|564.1|561.7|563.73|561.33|0
1636476370000|2021-11-09 16:46:10|563.55|561.15|563.55|561.15|563.73|561.33|563.55|561.15|0
1636476380000|2021-11-09 16:46:20|563.37|560.97|563.37|560.97|563.37|560.97|563.19|560.79|0
1636476390000|2021-11-09 16:46:30|563.73|561.33|563.73|561.33|563.73|561.33|563.55|561.15|0
1636476400000|2021-11-09 16:46:40|564.1|561.7|563.73|561.33|564.1|561.7|563.73|561.33|0
1636476410000|2021-11-09 16:46:50|563.46|561.06|563.73|561.33|563.73|561.33|563.46|561.06|0
1636476420000|2021-11-09 16:47:00|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1636476430000|2021-11-09 16:47:10|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1636476440000|2021-11-09 16:47:20|564.1|561.7|563.92|561.52|564.1|561.7|563.92|561.52|0
1636476450000|2021-11-09 16:47:30|564.1|561.7|563.73|561.33|564.28|561.88|563.73|561.33|0
1636476460000|2021-11-09 16:47:40|563.92|561.52|563.92|561.52|564.1|561.7|563.92|561.52|0
1636476470000|2021-11-09 16:47:50|563.55|561.15|563.37|560.97|563.55|561.15|563.37|560.97|0
1636476480000|2021-11-09 16:48:00|563.27|560.87|562.82|560.42|563.27|560.87|562.82|560.42|0
1636476490000|2021-11-09 16:48:10|563|560.6|562.82|560.42|563|560.6|562.82|560.42|0
1636476500000|2021-11-09 16:48:20|562.64|560.24|562.46|560.06|562.64|560.24|562.46|560.06|0
1636476510000|2021-11-09 16:48:30|562.28|559.88|562.09|559.69|562.28|559.88|562.09|559.69|0
1636476520000|2021-11-09 16:48:40|562.28|559.88|561.91|559.51|562.28|559.88|561.91|559.51|0
1636476530000|2021-11-09 16:48:50|561.73|559.33|561.73|559.33|561.73|559.33|561.55|559.15|0
1636476540000|2021-11-09 16:49:00|561.91|559.51|561.73|559.33|561.91|559.51|561.73|559.33|0
1636476550000|2021-11-09 16:49:10|562.09|559.69|561.73|559.33|562.09|559.69|561.73|559.33|0
1636476560000|2021-11-09 16:49:20|561.55|559.15|561.91|559.51|561.91|559.51|561.55|559.15|0
1636476570000|2021-11-09 16:49:30|561.73|559.33|562.09|559.69|562.09|559.69|561.73|559.33|0
1636476580000|2021-11-09 16:49:40|562.18|559.78|561.91|559.51|562.18|559.78|561.91|559.51|0
1636476590000|2021-11-09 16:49:50|562.28|559.88|562.28|559.88|562.28|559.88|562.09|559.69|0
1636476600000|2021-11-09 16:50:00|562.46|560.06|562.64|560.24|562.64|560.24|562.36|559.96|0
1636476610000|2021-11-09 16:50:10|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1636476620000|2021-11-09 16:50:20|562.09|559.69|562.28|559.88|562.46|560.06|562.09|559.69|0
1636476630000|2021-11-09 16:50:30|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1636476640000|2021-11-09 16:50:40|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1636476650000|2021-11-09 16:50:50|562.27|559.87|562.27|559.87|562.27|559.87|562.09|559.69|0
1636476660000|2021-11-09 16:51:00|561.91|559.51|561.55|559.15|561.91|559.51|561.55|559.15|0
1636476670000|2021-11-09 16:51:10|561.91|559.51|562.09|559.69|562.09|559.69|561.91|559.51|0
1636476680000|2021-11-09 16:51:20|561.91|559.51|562.09|559.69|562.09|559.69|561.73|559.33|0
1636476690000|2021-11-09 16:51:30|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1636476700000|2021-11-09 16:51:40|561.73|559.33|562.09|559.69|562.09|559.69|561.73|559.33|0
1636476710000|2021-11-09 16:51:50|561.91|559.51|561.73|559.33|561.91|559.51|561.73|559.33|0
1636476720000|2021-11-09 16:52:00|561.63|559.23|561.36|558.96|561.73|559.33|561.36|558.96|0
1636476730000|2021-11-09 16:52:10|561.27|558.87|560.82|558.42|561.36|558.96|560.82|558.42|0
1636476740000|2021-11-09 16:52:20|560.64|558.24|560.91|558.51|561|558.6|560.64|558.24|0
1636476750000|2021-11-09 16:52:30|560.82|558.42|560.54|558.14|560.82|558.42|560.54|558.14|0
1636476760000|2021-11-09 16:52:40|560.36|557.96|559.73|557.33|560.36|557.96|559.73|557.33|0
1636476770000|2021-11-09 16:52:50|559.54|557.14|559.18|556.78|559.54|557.14|559.18|556.78|0
1636476780000|2021-11-09 16:53:00|559.36|556.96|559.54|557.14|559.91|557.51|559.36|556.96|0
1636476790000|2021-11-09 16:53:10|559.36|556.96|559|556.6|559.73|557.33|559|556.6|0
1636476800000|2021-11-09 16:53:20|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1636476810000|2021-11-09 16:53:30|558.64|556.24|558.82|556.42|558.82|556.42|558.64|556.24|0
1636476820000|2021-11-09 16:53:40|558.9|556.5|559|556.6|559|556.6|558.9|556.5|0
1636476830000|2021-11-09 16:53:50|559.18|556.78|559.36|556.96|559.54|557.14|559.18|556.78|0
1636476840000|2021-11-09 16:54:00|559.54|557.14|559.91|557.51|559.91|557.51|559.54|557.14|0
1636476850000|2021-11-09 16:54:10|560.09|557.69|560.18|557.78|560.18|557.78|559.91|557.51|0
1636476860000|2021-11-09 16:54:20|560.09|557.69|560.27|557.87|560.27|557.87|560|557.6|0
1636476870000|2021-11-09 16:54:30|560.09|557.69|559.73|557.33|560.09|557.69|559.73|557.33|0
1636476880000|2021-11-09 16:54:40|559.54|557.14|559.27|556.87|559.54|557.14|559.27|556.87|0
1636476890000|2021-11-09 16:54:50|559.36|556.96|559.18|556.78|559.36|556.96|559.18|556.78|0
1636476900000|2021-11-09 16:55:00|559.36|556.96|559|556.6|559.36|556.96|558.82|556.42|0
1636476910000|2021-11-09 16:55:10|558.82|556.42|558.45|556.05|558.82|556.42|558.27|555.87|0
1636476920000|2021-11-09 16:55:20|558.27|555.87|558.54|556.14|558.54|556.14|558.27|555.87|0
1636476930000|2021-11-09 16:55:30|558.64|556.24|558.64|556.24|558.64|556.24|558.45|556.05|0
1636476940000|2021-11-09 16:55:40|559|556.6|558.82|556.42|559|556.6|558.82|556.42|0
1636476950000|2021-11-09 16:55:50|558.27|555.87|558.27|555.87|558.27|555.87|558.27|555.87|0
1636476960000|2021-11-09 16:56:00|558.45|556.05|558.27|555.87|558.45|556.05|558.27|555.87|0
1636476970000|2021-11-09 16:56:10|558.45|556.05|559|556.6|559|556.6|558.45|556.05|0
1636476980000|2021-11-09 16:56:20|558.82|556.42|558.63|556.23|558.82|556.42|558.63|556.23|0
1636476990000|2021-11-09 16:56:30|559|556.6|558.9|556.5|559|556.6|558.82|556.42|0
1636477000000|2021-11-09 16:56:40|558.82|556.42|558.27|555.87|558.82|556.42|558.27|555.87|0
1636477010000|2021-11-09 16:56:50|558.36|555.96|557.73|555.33|558.36|555.96|557.73|555.33|0
1636477020000|2021-11-09 16:57:00|557.91|555.51|558.45|556.05|558.45|556.05|557.91|555.51|0
1636477030000|2021-11-09 16:57:10|558.09|555.69|558.27|555.87|558.45|556.05|558.09|555.69|0
1636477040000|2021-11-09 16:57:20|558.09|555.69|558.27|555.87|558.27|555.87|558.09|555.69|0
1636477050000|2021-11-09 16:57:30|558.45|556.05|557.73|555.33|558.45|556.05|557.73|555.33|0
1636477060000|2021-11-09 16:57:40|557.54|555.14|557.36|554.96|557.54|555.14|557.36|554.96|0
1636477070000|2021-11-09 16:57:50|557.54|555.14|558.27|555.87|558.27|555.87|557.54|555.14|0
1636477080000|2021-11-09 16:58:00|558.82|556.42|558.63|556.23|558.82|556.42|558.45|556.05|0
1636477090000|2021-11-09 16:58:10|557.91|555.51|558.09|555.69|558.27|555.87|557.91|555.51|0
1636477100000|2021-11-09 16:58:20|557.91|555.51|557.36|554.96|557.91|555.51|557.36|554.96|0
1636477110000|2021-11-09 16:58:30|557.54|555.14|558.09|555.69|558.09|555.69|557.54|555.14|0
1636477120000|2021-11-09 16:58:40|557.73|555.33|558.45|556.05|558.45|556.05|557.73|555.33|0
1636477130000|2021-11-09 16:58:50|558.63|556.23|558.45|556.05|558.63|556.23|558.27|555.87|0
1636477140000|2021-11-09 16:59:00|558.27|555.87|558.09|555.69|558.27|555.87|557.91|555.51|0
1636477150000|2021-11-09 16:59:10|557.99|555.59|557.73|555.33|557.99|555.59|557.73|555.33|0
1636477160000|2021-11-09 16:59:20|557.81|555.41|557.91|555.51|557.91|555.51|557.73|555.33|0
1636477170000|2021-11-09 16:59:30|558.09|555.69|558.09|555.69|558.45|556.05|558.09|555.69|0
1636477180000|2021-11-09 16:59:40|557.73|555.33|557.54|555.14|557.73|555.33|557.54|555.14|0
1636477190000|2021-11-09 16:59:50|557.73|555.33|558.09|555.69|558.09|555.69|557.73|555.33|0
1636477200000|2021-11-09 17:00:00|558.45|556.05|557.18|554.78|558.45|556.05|557.18|554.78|0
1636477210000|2021-11-09 17:00:10|557.45|555.05|557.18|554.78|557.54|555.14|557.18|554.78|0
1636477220000|2021-11-09 17:00:20|556.82|554.42|556.46|554.06|556.82|554.42|556.27|553.87|0
1636477230000|2021-11-09 17:00:30|556.27|553.87|557.18|554.78|557.18|554.78|556.27|553.87|0
1636477240000|2021-11-09 17:00:40|556.82|554.42|556.46|554.06|556.82|554.42|556.27|553.87|0
1636477250000|2021-11-09 17:00:50|556.27|553.87|556.82|554.42|556.82|554.42|556.27|553.87|0
1636477260000|2021-11-09 17:01:00|557|554.6|557.54|555.14|557.54|555.14|557|554.6|0
1636477270000|2021-11-09 17:01:10|557.91|555.51|557.54|555.14|557.91|555.51|557.36|554.96|0
1636477280000|2021-11-09 17:01:20|557.18|554.78|557.36|554.96|557.36|554.96|557|554.6|0
1636477290000|2021-11-09 17:01:30|557.18|554.78|557.36|554.96|557.54|555.14|557.18|554.78|0
1636477300000|2021-11-09 17:01:40|557.18|554.78|556.64|554.24|557.18|554.78|556.64|554.24|0
1636477310000|2021-11-09 17:01:50|556.45|554.05|555.91|553.51|556.45|554.05|555.91|553.51|0
1636477320000|2021-11-09 17:02:00|556.27|553.87|556.09|553.69|556.27|553.87|555.91|553.51|0
1636477330000|2021-11-09 17:02:10|555.55|553.15|555.19|552.79|555.91|553.51|555.19|552.79|0
1636477340000|2021-11-09 17:02:20|555.55|553.15|555.37|552.97|555.55|553.15|555.37|552.97|0
1636477350000|2021-11-09 17:02:30|555.19|552.79|555.55|553.15|555.73|553.33|555.19|552.79|0
1636477360000|2021-11-09 17:02:40|555.91|553.51|556|553.6|556|553.6|555.73|553.33|0
1636477370000|2021-11-09 17:02:50|556.27|553.87|556.09|553.69|556.27|553.87|555.91|553.51|0
1636477380000|2021-11-09 17:03:00|556.45|554.05|555.73|553.33|556.45|554.05|555.73|553.33|0
1636477390000|2021-11-09 17:03:10|555.91|553.51|555.91|553.51|556.09|553.69|555.91|553.51|0
1636477400000|2021-11-09 17:03:20|556.27|553.87|556.27|553.87|556.27|553.87|556.09|553.69|0
1636477410000|2021-11-09 17:03:30|556.45|554.05|556.09|553.69|556.45|554.05|556.09|553.69|0
1636477420000|2021-11-09 17:03:40|555.91|553.51|555.73|553.33|556.09|553.69|555.73|553.33|0
1636477430000|2021-11-09 17:03:50|555.55|553.15|555.55|553.15|555.73|553.33|555.55|553.15|0
1636477440000|2021-11-09 17:04:00|555.37|552.97|555.73|553.33|555.73|553.33|555.37|552.97|0
1636477450000|2021-11-09 17:04:10|555.91|553.51|555.91|553.51|555.91|553.51|555.91|553.51|0
1636477460000|2021-11-09 17:04:20|555.73|553.33|555.55|553.15|555.91|553.51|555.55|553.15|0
1636477470000|2021-11-09 17:04:30|555.73|553.33|555.37|552.97|555.73|553.33|555.37|552.97|0
1636477480000|2021-11-09 17:04:40|555.18|552.78|554.82|552.42|555.18|552.78|554.64|552.24|0
1636477490000|2021-11-09 17:04:50|554.64|552.24|554.82|552.42|555|552.6|554.64|552.24|0
1636477500000|2021-11-09 17:05:00|555|552.6|554.1|551.7|555.18|552.78|554.1|551.7|0
1636477510000|2021-11-09 17:05:10|553.37|550.97|554.64|552.24|554.64|552.24|553.37|550.97|0
1636477520000|2021-11-09 17:05:20|554.46|552.06|555.91|553.51|555.91|553.51|554.46|552.06|0
1636477530000|2021-11-09 17:05:30|555.73|553.33|556.27|553.87|556.63|554.23|555.73|553.33|0
1636477540000|2021-11-09 17:05:40|556.09|553.69|556.45|554.05|556.45|554.05|555.73|553.33|0
1636477550000|2021-11-09 17:05:50|556.27|553.87|556.09|553.69|556.27|553.87|556.09|553.69|0
1636477560000|2021-11-09 17:06:00|556.27|553.87|556.63|554.23|556.63|554.23|556.27|553.87|0
1636477570000|2021-11-09 17:06:10|556.27|553.87|556.45|554.05|556.45|554.05|556.27|553.87|0
1636477580000|2021-11-09 17:06:20|556.63|554.23|556.54|554.14|556.63|554.23|556.45|554.05|0
1636477590000|2021-11-09 17:06:30|556.45|554.05|556.63|554.23|556.82|554.42|556.45|554.05|0
1636477600000|2021-11-09 17:06:40|556.45|554.05|556.09|553.69|556.45|554.05|556.09|553.69|0
1636477610000|2021-11-09 17:06:50|555.91|553.51|555.91|553.51|555.91|553.51|555.91|553.51|0
1636477620000|2021-11-09 17:07:00|556.27|553.87|556.09|553.69|556.27|553.87|556.09|553.69|0
1636477630000|2021-11-09 17:07:10|555.91|553.51|555.91|553.51|555.91|553.51|555.73|553.33|0
1636477640000|2021-11-09 17:07:20|556.27|553.87|556.09|553.69|556.45|554.05|556.09|553.69|0
1636477650000|2021-11-09 17:07:30|555.91|553.51|556.09|553.69|556.27|553.87|555.91|553.51|0
1636477660000|2021-11-09 17:07:40|555.91|553.51|556.09|553.69|556.09|553.69|555.91|553.51|0
1636477670000|2021-11-09 17:07:50|555.73|553.33|555.55|553.15|555.73|553.33|555.55|553.15|0
1636477680000|2021-11-09 17:08:00|555.73|553.33|555.81|553.41|555.91|553.51|555.73|553.33|0
1636477690000|2021-11-09 17:08:10|555.55|553.15|555|552.6|555.55|553.15|555|552.6|0
1636477700000|2021-11-09 17:08:20|555.18|552.78|555|552.6|555.36|552.96|555|552.6|0
1636477710000|2021-11-09 17:08:30|555.18|552.78|555.18|552.78|555.18|552.78|555|552.6|0
1636477730000|2021-11-09 17:08:50|555.36|552.96|556.27|553.87|556.27|553.87|555.36|552.96|0
1636477740000|2021-11-09 17:09:00|556.09|553.69|555.91|553.51|556.09|553.69|555.73|553.33|0
1636477750000|2021-11-09 17:09:10|555.99|553.59|555.55|553.15|555.99|553.59|555.55|553.15|0
1636477760000|2021-11-09 17:09:20|555.18|552.78|555.18|552.78|555.18|552.78|555.18|552.78|0
1636477770000|2021-11-09 17:09:30|555.36|552.96|555.91|553.51|555.91|553.51|555.36|552.96|0
1636477780000|2021-11-09 17:09:40|555.81|553.41|555.54|553.14|555.91|553.51|555.54|553.14|0
1636477790000|2021-11-09 17:09:50|555.73|553.33|555.54|553.14|555.91|553.51|555.54|553.14|0
1636477800000|2021-11-09 17:10:00|555.73|553.33|556.45|554.05|556.45|554.05|555.73|553.33|0
1636477810000|2021-11-09 17:10:10|556.27|553.87|556.63|554.23|556.63|554.23|556.27|553.87|0
1636477820000|2021-11-09 17:10:20|557|554.6|557|554.6|557.18|554.78|557|554.6|0
1636477830000|2021-11-09 17:10:30|556.72|554.32|556.27|553.87|556.72|554.32|556.27|553.87|0
1636477840000|2021-11-09 17:10:40|556.09|553.69|556.09|553.69|556.27|553.87|556.09|553.69|0
1636477850000|2021-11-09 17:10:50|556.27|553.87|556.63|554.23|556.63|554.23|556.27|553.87|0
1636477860000|2021-11-09 17:11:00|556.81|554.41|556.99|554.59|556.99|554.59|556.81|554.41|0
1636477870000|2021-11-09 17:11:10|557.36|554.96|557.36|554.96|557.54|555.14|557.36|554.96|0
1636477880000|2021-11-09 17:11:20|557.18|554.78|557.9|555.5|557.9|555.5|557.18|554.78|0
1636477890000|2021-11-09 17:11:30|557.72|555.32|558.08|555.68|558.08|555.68|557.72|555.32|0
1636477900000|2021-11-09 17:11:40|557.9|555.5|558.45|556.05|558.45|556.05|557.9|555.5|0
1636477910000|2021-11-09 17:11:50|558.26|555.86|558.45|556.05|558.45|556.05|558.26|555.86|0
1636477920000|2021-11-09 17:12:00|558.26|555.86|558.63|556.23|558.63|556.23|558.26|555.86|0
1636477930000|2021-11-09 17:12:10|558.26|555.86|558.45|556.05|558.45|556.05|558.08|555.68|0
1636477940000|2021-11-09 17:12:20|558.99|556.59|559.54|557.14|559.54|557.14|558.81|556.41|0
1636477950000|2021-11-09 17:12:30|559.35|556.95|559.35|556.95|559.35|556.95|559.35|556.95|0
1636477960000|2021-11-09 17:12:40|559.54|557.14|559.72|557.32|559.72|557.32|559.35|556.95|0
1636477970000|2021-11-09 17:12:50|559.54|557.14|559.54|557.14|559.54|557.14|559.35|556.95|0
1636477980000|2021-11-09 17:13:00|559.17|556.77|558.99|556.59|559.17|556.77|558.99|556.59|0
1636477990000|2021-11-09 17:13:10|558.81|556.41|558.63|556.23|558.99|556.59|558.63|556.23|0
1636478000000|2021-11-09 17:13:20|558.45|556.05|557.9|555.5|558.45|556.05|557.9|555.5|0
1636478010000|2021-11-09 17:13:30|558.08|555.68|557.9|555.5|558.08|555.68|557.9|555.5|0
1636478020000|2021-11-09 17:13:40|557.54|555.14|558.08|555.68|558.08|555.68|557.54|555.14|0
1636478030000|2021-11-09 17:13:50|557.9|555.5|557.9|555.5|558.08|555.68|557.9|555.5|0
1636478040000|2021-11-09 17:14:00|558.26|555.86|558.63|556.23|558.63|556.23|558.26|555.86|0
1636478050000|2021-11-09 17:14:10|558.81|556.41|558.99|556.59|558.99|556.59|558.63|556.23|0
1636478060000|2021-11-09 17:14:20|558.81|556.41|558.99|556.59|558.99|556.59|558.81|556.41|0
1636478070000|2021-11-09 17:14:30|559.17|556.77|559.35|556.95|559.35|556.95|559.17|556.77|0
1636478080000|2021-11-09 17:14:40|559.17|556.77|559.54|557.14|559.54|557.14|559.17|556.77|0
1636478090000|2021-11-09 17:14:50|559.35|556.95|558.81|556.41|559.35|556.95|558.81|556.41|0
1636478100000|2021-11-09 17:15:00|558.63|556.23|559.17|556.77|559.17|556.77|558.63|556.23|0
1636478110000|2021-11-09 17:15:10|558.99|556.59|559.54|557.14|559.54|557.14|558.99|556.59|0
1636478120000|2021-11-09 17:15:20|559.72|557.32|559.54|557.14|559.72|557.32|559.54|557.14|0
1636478130000|2021-11-09 17:15:30|559.35|556.95|559.17|556.77|559.35|556.95|559.17|556.77|0
1636478140000|2021-11-09 17:15:40|559.35|556.95|559.53|557.13|559.53|557.13|559.17|556.77|0
1636478150000|2021-11-09 17:15:50|559.72|557.32|560.08|557.68|560.08|557.68|559.72|557.32|0
1636478160000|2021-11-09 17:16:00|559.9|557.5|559.35|556.95|559.9|557.5|559.35|556.95|0
1636478170000|2021-11-09 17:16:10|559.17|556.77|559.72|557.32|559.72|557.32|559.17|556.77|0
1636478180000|2021-11-09 17:16:20|559.8|557.4|559.72|557.32|559.8|557.4|559.53|557.13|0
1636478190000|2021-11-09 17:16:30|559.9|557.5|559.9|557.5|560.08|557.68|559.9|557.5|0
1636478200000|2021-11-09 17:16:40|560.08|557.68|559.72|557.32|560.08|557.68|559.72|557.32|0
1636478210000|2021-11-09 17:16:50|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1636478220000|2021-11-09 17:17:00|560.08|557.68|560.26|557.86|560.26|557.86|560.08|557.68|0
1636478230000|2021-11-09 17:17:10|560.17|557.77|560.08|557.68|560.26|557.86|560.08|557.68|0
1636478240000|2021-11-09 17:17:20|559.9|557.5|559.9|557.5|560.08|557.68|559.9|557.5|0
1636478250000|2021-11-09 17:17:30|559.72|557.32|559.53|557.13|559.72|557.32|559.53|557.13|0
1636478260000|2021-11-09 17:17:40|559.72|557.32|559.62|557.22|559.72|557.32|559.62|557.22|0
1636478270000|2021-11-09 17:17:50|559.72|557.32|560.26|557.86|560.26|557.86|559.72|557.32|0
1636478280000|2021-11-09 17:18:00|560.08|557.68|559.9|557.5|560.08|557.68|559.9|557.5|0
1636478290000|2021-11-09 17:18:10|560.08|557.68|559.9|557.5|560.08|557.68|559.9|557.5|0
1636478300000|2021-11-09 17:18:20|560.08|557.68|559.72|557.32|560.08|557.68|559.72|557.32|0
1636478310000|2021-11-09 17:18:30|559.9|557.5|559.35|556.95|559.9|557.5|559.35|556.95|0
1636478320000|2021-11-09 17:18:40|559.17|556.77|559.17|556.77|559.17|556.77|558.99|556.59|0
1636478330000|2021-11-09 17:18:50|558.99|556.59|558.63|556.23|558.99|556.59|558.63|556.23|0
1636478340000|2021-11-09 17:19:00|558.44|556.04|558.81|556.41|559.17|556.77|558.44|556.04|0
1636478350000|2021-11-09 17:19:10|558.44|556.04|558.62|556.22|558.62|556.22|558.44|556.04|0
1636478360000|2021-11-09 17:19:20|558.81|556.41|558.81|556.41|558.99|556.59|558.81|556.41|0
1636478370000|2021-11-09 17:19:30|558.62|556.22|558.81|556.41|558.81|556.41|558.62|556.22|0
1636478380000|2021-11-09 17:19:40|558.62|556.22|558.44|556.04|558.62|556.22|558.44|556.04|0
1636478390000|2021-11-09 17:19:50|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1636478400000|2021-11-09 17:20:00|558.44|556.04|558.81|556.41|558.81|556.41|558.44|556.04|0
1636478410000|2021-11-09 17:20:10|558.99|556.59|558.99|556.59|559.17|556.77|558.99|556.59|0
1636478420000|2021-11-09 17:20:20|558.62|556.22|558.62|556.22|558.62|556.22|558.62|556.22|0
1636478430000|2021-11-09 17:20:30|558.81|556.41|558.99|556.59|558.99|556.59|558.81|556.41|0
1636478440000|2021-11-09 17:20:40|559.44|557.04|559.53|557.13|559.53|557.13|559.35|556.95|0
1636478450000|2021-11-09 17:20:50|559.35|556.95|559.62|557.22|559.62|557.22|559.35|556.95|0
1636478460000|2021-11-09 17:21:00|559.71|557.31|559.35|556.95|559.71|557.31|559.17|556.77|0
1636478470000|2021-11-09 17:21:10|558.99|556.59|558.71|556.31|558.99|556.59|558.62|556.22|0
1636478480000|2021-11-09 17:21:20|558.62|556.22|558.26|555.86|558.62|556.22|558.26|555.86|0
1636478490000|2021-11-09 17:21:30|558.35|555.95|558.81|556.41|558.81|556.41|558.26|555.86|0
1636478500000|2021-11-09 17:21:40|558.62|556.22|558.44|556.04|558.62|556.22|558.35|555.95|0
1636478510000|2021-11-09 17:21:50|558.26|555.86|557.53|555.13|558.26|555.86|557.53|555.13|0
1636478520000|2021-11-09 17:22:00|557.72|555.32|557.72|555.32|557.9|555.5|557.72|555.32|0
1636478530000|2021-11-09 17:22:10|557.8|555.4|558.26|555.86|558.26|555.86|557.8|555.4|0
1636478540000|2021-11-09 17:22:20|558.08|555.68|558.26|555.86|558.44|556.04|558.08|555.68|0
1636478550000|2021-11-09 17:22:30|558.44|556.04|558.08|555.68|558.44|556.04|558.08|555.68|0
1636478560000|2021-11-09 17:22:40|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1636478580000|2021-11-09 17:23:00|558.17|555.77|558.08|555.68|558.44|556.04|558.08|555.68|0
1636478590000|2021-11-09 17:23:10|558.62|556.22|558.26|555.86|558.62|556.22|558.26|555.86|0
1636478600000|2021-11-09 17:23:20|558.62|556.22|558.44|556.04|558.62|556.22|558.44|556.04|0
1636478610000|2021-11-09 17:23:30|558.62|556.22|559.17|556.77|559.17|556.77|558.62|556.22|0
1636478620000|2021-11-09 17:23:40|558.99|556.59|558.71|556.31|559.17|556.77|558.62|556.22|0
1636478630000|2021-11-09 17:23:50|558.8|556.4|558.62|556.22|558.8|556.4|558.62|556.22|0
1636478650000|2021-11-09 17:24:10|558.71|556.31|558.8|556.4|558.99|556.59|558.71|556.31|0
1636478660000|2021-11-09 17:24:20|558.62|556.22|559.35|556.95|559.35|556.95|558.62|556.22|0
1636478670000|2021-11-09 17:24:30|559.17|556.77|558.99|556.59|559.17|556.77|558.8|556.4|0
1636478680000|2021-11-09 17:24:40|558.8|556.4|559.17|556.77|559.17|556.77|558.8|556.4|0
1636478700000|2021-11-09 17:25:00|558.99|556.59|559.25|556.85|559.25|556.85|558.99|556.59|0
1636478710000|2021-11-09 17:25:10|559.53|557.13|558.99|556.59|559.53|557.13|558.99|556.59|0
1636478720000|2021-11-09 17:25:20|558.8|556.4|558.8|556.4|558.99|556.59|558.8|556.4|0
1636478730000|2021-11-09 17:25:30|558.62|556.22|558.44|556.04|558.62|556.22|558.44|556.04|0
1636478740000|2021-11-09 17:25:40|558.62|556.22|559.35|556.95|559.35|556.95|558.62|556.22|0
1636478750000|2021-11-09 17:25:50|559.53|557.13|559.89|557.49|559.89|557.49|559.53|557.13|0
1636478760000|2021-11-09 17:26:00|559.71|557.31|559.53|557.13|559.89|557.49|559.53|557.13|0
1636478770000|2021-11-09 17:26:10|559.35|556.95|559.17|556.77|559.35|556.95|559.17|556.77|0
1636478780000|2021-11-09 17:26:20|558.99|556.59|558.99|556.59|559.17|556.77|558.99|556.59|0
1636478790000|2021-11-09 17:26:30|558.26|555.86|558.08|555.68|558.44|556.04|558.08|555.68|0
1636478800000|2021-11-09 17:26:40|557.9|555.5|558.08|555.68|558.08|555.68|557.9|555.5|0
1636478810000|2021-11-09 17:26:50|557.9|555.5|557.71|555.31|557.9|555.5|557.71|555.31|0
1636478820000|2021-11-09 17:27:00|557.9|555.5|558.16|555.76|558.16|555.76|557.9|555.5|0
1636478830000|2021-11-09 17:27:10|557.9|555.5|557.71|555.31|558.08|555.68|557.71|555.31|0
1636478840000|2021-11-09 17:27:20|557.53|555.13|557.35|554.95|557.53|555.13|557.35|554.95|0
1636478850000|2021-11-09 17:27:30|557.53|555.13|557.89|555.49|557.89|555.49|557.53|555.13|0
1636478860000|2021-11-09 17:27:40|558.08|555.68|557.71|555.31|558.08|555.68|557.71|555.31|0
1636478870000|2021-11-09 17:27:50|557.17|554.77|556.81|554.41|557.17|554.77|556.81|554.41|0
1636478880000|2021-11-09 17:28:00|556.62|554.22|556.44|554.04|556.62|554.22|556.44|554.04|0
1636478890000|2021-11-09 17:28:10|556.08|553.68|556.44|554.04|556.44|554.04|556.08|553.68|0
1636478900000|2021-11-09 17:28:20|556.81|554.41|557.35|554.95|557.35|554.95|556.81|554.41|0
1636478910000|2021-11-09 17:28:30|557.53|555.13|556.81|554.41|557.53|555.13|556.81|554.41|0
1636478920000|2021-11-09 17:28:40|556.62|554.22|556.44|554.04|556.62|554.22|556.26|553.86|0
1636478930000|2021-11-09 17:28:50|556.26|553.86|556.08|553.68|556.26|553.86|555.9|553.5|0
1636478940000|2021-11-09 17:29:00|555.9|553.5|556.62|554.22|556.62|554.22|555.9|553.5|0
1636478950000|2021-11-09 17:29:10|556.44|554.04|556.44|554.04|556.44|554.04|556.26|553.86|0
1636478960000|2021-11-09 17:29:20|556.62|554.22|556.81|554.41|556.81|554.41|556.44|554.04|0
1636478970000|2021-11-09 17:29:30|556.62|554.22|557.07|554.67|557.07|554.67|556.62|554.22|0
1636478980000|2021-11-09 17:29:40|556.99|554.59|556.81|554.41|556.99|554.59|556.81|554.41|0
1636478990000|2021-11-09 17:29:50|556.99|554.59|557.35|554.95|557.35|554.95|556.99|554.59|0
1636479000000|2021-11-09 17:30:00|557.07|554.67|556.99|554.59|557.07|554.67|556.99|554.59|0
1636479010000|2021-11-09 17:30:10|556.44|554.04|556.62|554.22|556.62|554.22|556.44|554.04|0
1636479020000|2021-11-09 17:30:20|556.8|554.4|557.17|554.77|557.17|554.77|556.8|554.4|0
1636479030000|2021-11-09 17:30:30|557.35|554.95|557.35|554.95|557.53|555.13|557.17|554.77|0
1636479040000|2021-11-09 17:30:40|558.08|555.68|557.17|554.77|558.08|555.68|557.17|554.77|0
1636479050000|2021-11-09 17:30:50|556.99|554.59|556.99|554.59|557.17|554.77|556.99|554.59|0
1636479060000|2021-11-09 17:31:00|556.8|554.4|556.8|554.4|556.99|554.59|556.8|554.4|0
1636479070000|2021-11-09 17:31:10|556.99|554.59|556.26|553.86|556.99|554.59|556.26|553.86|0
1636479080000|2021-11-09 17:31:20|556.44|554.04|557.17|554.77|557.17|554.77|556.44|554.04|0
1636479090000|2021-11-09 17:31:30|557.35|554.95|557.53|555.13|557.53|555.13|557.25|554.85|0
1636479100000|2021-11-09 17:31:40|557.25|554.85|558.07|555.67|558.07|555.67|557.25|554.85|0
1636479110000|2021-11-09 17:31:50|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1636479120000|2021-11-09 17:32:00|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1636479130000|2021-11-09 17:32:10|558.44|556.04|558.16|555.76|558.44|556.04|558.16|555.76|0
1636479140000|2021-11-09 17:32:20|557.89|555.49|557.89|555.49|558.07|555.67|557.71|555.31|0
1636479150000|2021-11-09 17:32:30|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1636479160000|2021-11-09 17:32:40|558.07|555.67|558.26|555.86|558.44|556.04|557.98|555.58|0
1636479170000|2021-11-09 17:32:50|557.89|555.49|557.71|555.31|557.89|555.49|557.71|555.31|0
1636479180000|2021-11-09 17:33:00|557.35|554.95|557.17|554.77|557.35|554.95|557.17|554.77|0
1636479190000|2021-11-09 17:33:10|557.35|554.95|557.89|555.49|557.89|555.49|557.35|554.95|0
1636479200000|2021-11-09 17:33:20|558.07|555.67|558.26|555.86|558.44|556.04|558.07|555.67|0
1636479210000|2021-11-09 17:33:30|558.44|556.04|558.26|555.86|558.62|556.22|558.26|555.86|0
1636479220000|2021-11-09 17:33:40|557.89|555.49|557.89|555.49|557.89|555.49|557.8|555.4|0
1636479230000|2021-11-09 17:33:50|558.07|555.67|558.07|555.67|558.26|555.86|558.07|555.67|0
1636479240000|2021-11-09 17:34:00|557.89|555.49|558.07|555.67|558.07|555.67|557.89|555.49|0
1636479250000|2021-11-09 17:34:10|558.26|555.86|558.62|556.22|558.62|556.22|558.26|555.86|0
1636479260000|2021-11-09 17:34:20|558.8|556.4|558.98|556.58|558.98|556.58|558.62|556.22|0
1636479270000|2021-11-09 17:34:30|558.62|556.22|558.98|556.58|558.98|556.58|558.62|556.22|0
1636479280000|2021-11-09 17:34:40|559.16|556.76|559.16|556.76|559.16|556.76|558.98|556.58|0
1636479290000|2021-11-09 17:34:50|559.43|557.03|558.98|556.58|559.43|557.03|558.98|556.58|0
1636479300000|2021-11-09 17:35:00|558.8|556.4|558.8|556.4|558.98|556.58|558.8|556.4|0
1636479310000|2021-11-09 17:35:10|558.98|556.58|559.34|556.94|559.34|556.94|558.98|556.58|0
1636479320000|2021-11-09 17:35:20|559.43|557.03|558.98|556.58|559.43|557.03|558.98|556.58|0
1636479330000|2021-11-09 17:35:30|559.16|556.76|558.98|556.58|559.34|556.94|558.98|556.58|0
1636479340000|2021-11-09 17:35:40|559.16|556.76|559.16|556.76|559.34|556.94|558.98|556.58|0
1636479350000|2021-11-09 17:35:50|558.98|556.58|559.34|556.94|559.34|556.94|558.98|556.58|0
1636479360000|2021-11-09 17:36:00|559.16|556.76|558.8|556.4|559.16|556.76|558.8|556.4|0
1636479370000|2021-11-09 17:36:10|558.62|556.22|558.8|556.4|558.8|556.4|558.52|556.12|0
1636479380000|2021-11-09 17:36:20|558.98|556.58|558.44|556.04|558.98|556.58|558.44|556.04|0
1636479390000|2021-11-09 17:36:30|558.62|556.22|558.25|555.85|558.62|556.22|558.25|555.85|0
1636479400000|2021-11-09 17:36:40|558.44|556.04|558.98|556.58|558.98|556.58|558.44|556.04|0
1636479410000|2021-11-09 17:36:50|558.8|556.4|558.8|556.4|558.8|556.4|558.62|556.22|0
1636479420000|2021-11-09 17:37:00|558.98|556.58|558.44|556.04|558.98|556.58|558.44|556.04|0
1636479430000|2021-11-09 17:37:10|558.25|555.85|558.44|556.04|558.44|556.04|558.07|555.67|0
1636479440000|2021-11-09 17:37:20|558.8|556.4|558.98|556.58|558.98|556.58|558.8|556.4|0
1636479450000|2021-11-09 17:37:30|558.8|556.4|558.62|556.22|558.8|556.4|558.44|556.04|0
1636479460000|2021-11-09 17:37:40|558.52|556.12|558.07|555.67|558.52|556.12|558.07|555.67|0
1636479470000|2021-11-09 17:37:50|557.89|555.49|557.89|555.49|557.98|555.58|557.89|555.49|0
1636479480000|2021-11-09 17:38:00|558.07|555.67|558.07|555.67|558.07|555.67|557.89|555.49|0
1636479490000|2021-11-09 17:38:10|557.35|554.95|557.16|554.76|557.35|554.95|556.98|554.58|0
1636479500000|2021-11-09 17:38:20|557.35|554.95|556.98|554.58|557.35|554.95|556.98|554.58|0
1636479510000|2021-11-09 17:38:30|557.16|554.76|556.98|554.58|557.35|554.95|556.98|554.58|0
1636479520000|2021-11-09 17:38:40|556.62|554.22|556.62|554.22|556.8|554.4|556.62|554.22|0
1636479530000|2021-11-09 17:38:50|556.44|554.04|556.62|554.22|556.62|554.22|556.44|554.04|0
1636479540000|2021-11-09 17:39:00|556.98|554.58|557.71|555.31|557.71|555.31|556.98|554.58|0
1636479550000|2021-11-09 17:39:10|557.89|555.49|557.89|555.49|558.25|555.85|557.71|555.31|0
1636479560000|2021-11-09 17:39:20|557.98|555.58|558.25|555.85|558.25|555.85|557.98|555.58|0
1636479570000|2021-11-09 17:39:30|558.07|555.67|558.25|555.85|558.25|555.85|558.07|555.67|0
1636479580000|2021-11-09 17:39:40|558.07|555.67|558.25|555.85|558.25|555.85|558.07|555.67|0
1636479590000|2021-11-09 17:39:50|558.16|555.76|558.25|555.85|558.25|555.85|558.16|555.76|0
1636479600000|2021-11-09 17:40:00|558.07|555.67|557.35|554.95|558.07|555.67|557.35|554.95|0
1636479610000|2021-11-09 17:40:10|557.53|555.13|557.61|555.21|557.71|555.31|557.53|555.13|0
1636479620000|2021-11-09 17:40:20|557.71|555.31|557.53|555.13|557.71|555.31|557.34|554.94|0
1636479630000|2021-11-09 17:40:30|557.71|555.31|557.16|554.76|557.89|555.49|557.16|554.76|0
1636479640000|2021-11-09 17:40:40|557.07|554.67|557.53|555.13|557.53|555.13|557.07|554.67|0
1636479650000|2021-11-09 17:40:50|558.07|555.67|557.53|555.13|558.07|555.67|557.53|555.13|0
1636479660000|2021-11-09 17:41:00|557.71|555.31|556.98|554.58|557.71|555.31|556.98|554.58|0
1636479670000|2021-11-09 17:41:10|557.07|554.67|557.34|554.94|557.71|555.31|556.98|554.58|0
1636479680000|2021-11-09 17:41:20|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1636479690000|2021-11-09 17:41:30|556.98|554.58|556.8|554.4|557.16|554.76|556.8|554.4|0
1636479700000|2021-11-09 17:41:40|556.62|554.22|556.44|554.04|556.62|554.22|556.44|554.04|0
1636479710000|2021-11-09 17:41:50|556.52|554.12|556.62|554.22|556.62|554.22|556.52|554.12|0
1636479720000|2021-11-09 17:42:00|556.44|554.04|557.34|554.94|557.34|554.94|556.44|554.04|0
1636479730000|2021-11-09 17:42:10|557.53|555.13|557.53|555.13|557.71|555.31|557.53|555.13|0
1636479740000|2021-11-09 17:42:20|557.71|555.31|557.71|555.31|557.89|555.49|557.53|555.13|0
1636479750000|2021-11-09 17:42:30|557.89|555.49|557.89|555.49|558.07|555.67|557.89|555.49|0
1636479760000|2021-11-09 17:42:40|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1636479770000|2021-11-09 17:42:50|557.43|555.03|557.71|555.31|557.89|555.49|557.43|555.03|0
1636479780000|2021-11-09 17:43:00|557.89|555.49|558.25|555.85|558.25|555.85|557.89|555.49|0
1636479790000|2021-11-09 17:43:10|558.43|556.03|558.61|556.21|558.61|556.21|558.25|555.85|0
1636479800000|2021-11-09 17:43:20|558.8|556.4|558.8|556.4|558.98|556.58|558.8|556.4|0
1636479810000|2021-11-09 17:43:30|558.98|556.58|558.8|556.4|558.98|556.58|558.8|556.4|0
1636479820000|2021-11-09 17:43:40|558.61|556.21|558.98|556.58|559.16|556.76|558.61|556.21|0
1636479830000|2021-11-09 17:43:50|558.8|556.4|559.34|556.94|559.7|557.3|558.8|556.4|0
1636479840000|2021-11-09 17:44:00|559.52|557.12|559.7|557.3|559.7|557.3|559.52|557.12|0
1636479850000|2021-11-09 17:44:10|559.89|557.49|560.07|557.67|560.07|557.67|559.89|557.49|0
1636479860000|2021-11-09 17:44:20|559.7|557.3|560.07|557.67|560.25|557.85|559.7|557.3|0
1636479870000|2021-11-09 17:44:30|559.89|557.49|560.07|557.67|560.07|557.67|559.7|557.3|0
1636479880000|2021-11-09 17:44:40|559.97|557.57|560.07|557.67|560.25|557.85|559.97|557.57|0
1636479890000|2021-11-09 17:44:50|559.89|557.49|559.89|557.49|560.07|557.67|559.89|557.49|0
1636479900000|2021-11-09 17:45:00|560.07|557.67|560.07|557.67|560.07|557.67|559.89|557.49|0
1636479910000|2021-11-09 17:45:10|560.25|557.85|560.43|558.03|560.43|558.03|560.07|557.67|0
1636479920000|2021-11-09 17:45:20|560.25|557.85|560.07|557.67|560.25|557.85|560.07|557.67|0
1636479930000|2021-11-09 17:45:30|560.25|557.85|560.25|557.85|560.25|557.85|560.07|557.67|0
1636479940000|2021-11-09 17:45:40|560.43|558.03|560.61|558.21|560.61|558.21|560.43|558.03|0
1636479950000|2021-11-09 17:45:50|560.79|558.39|560.98|558.58|560.98|558.58|560.79|558.39|0
1636479960000|2021-11-09 17:46:00|560.25|557.85|560.43|558.03|560.43|558.03|560.25|557.85|0
1636479970000|2021-11-09 17:46:10|560.25|557.85|560.43|558.03|560.43|558.03|560.07|557.67|0
1636479980000|2021-11-09 17:46:20|560.61|558.21|560.61|558.21|560.61|558.21|560.52|558.12|0
1636479990000|2021-11-09 17:46:30|560.43|558.03|560.07|557.67|560.43|558.03|560.07|557.67|0
1636480000000|2021-11-09 17:46:40|560.25|557.85|559.34|556.94|560.25|557.85|559.34|556.94|0
1636480010000|2021-11-09 17:46:50|559.52|557.12|559.16|556.76|559.52|557.12|559.16|556.76|0
1636480020000|2021-11-09 17:47:00|559.34|556.94|559.7|557.3|559.7|557.3|559.34|556.94|0
1636480030000|2021-11-09 17:47:10|559.52|557.12|559.16|556.76|559.52|557.12|558.98|556.58|0
1636480040000|2021-11-09 17:47:20|559.24|556.84|558.98|556.58|559.24|556.84|558.98|556.58|0
1636480050000|2021-11-09 17:47:30|558.88|556.48|558.88|556.48|558.88|556.48|558.88|556.48|0
1636480060000|2021-11-09 17:47:40|559.16|556.76|558.98|556.58|559.16|556.76|558.98|556.58|0
1636480070000|2021-11-09 17:47:50|558.79|556.39|558.79|556.39|558.79|556.39|558.79|556.39|0
1636480080000|2021-11-09 17:48:00|558.98|556.58|558.98|556.58|559.16|556.76|558.98|556.58|0
1636480090000|2021-11-09 17:48:10|559.16|556.76|559.16|556.76|559.24|556.84|559.16|556.76|0
1636480100000|2021-11-09 17:48:20|558.98|556.58|559.34|556.94|559.34|556.94|558.98|556.58|0
1636480110000|2021-11-09 17:48:30|559.52|557.12|559.43|557.03|559.52|557.12|559.34|556.94|0
1636480120000|2021-11-09 17:48:40|559.52|557.12|559.52|557.12|559.61|557.21|559.52|557.12|0
1636480130000|2021-11-09 17:48:50|559.7|557.3|559.88|557.48|559.88|557.48|559.52|557.12|0
1636480140000|2021-11-09 17:49:00|560.07|557.67|560.43|558.03|560.43|558.03|560.07|557.67|0
1636480150000|2021-11-09 17:49:10|560.33|557.93|560.43|558.03|560.43|558.03|560.33|557.93|0
1636480160000|2021-11-09 17:49:20|560.61|558.21|560.43|558.03|560.61|558.21|560.43|558.03|0
1636480170000|2021-11-09 17:49:30|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1636480180000|2021-11-09 17:49:40|560.15|557.75|560.15|557.75|560.25|557.85|560.15|557.75|0
1636480190000|2021-11-09 17:49:50|560.07|557.67|560.25|557.85|560.43|558.03|560.07|557.67|0
1636480200000|2021-11-09 17:50:00|560.07|557.67|560.43|558.03|560.43|558.03|560.07|557.67|0
1636480210000|2021-11-09 17:50:10|560.25|557.85|560.43|558.03|560.43|558.03|560.25|557.85|0
1636480220000|2021-11-09 17:50:20|560.61|558.21|561.34|558.94|561.34|558.94|560.61|558.21|0
1636480230000|2021-11-09 17:50:30|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1636480240000|2021-11-09 17:50:40|561.7|559.3|561.52|559.12|561.7|559.3|561.43|559.03|0
1636480250000|2021-11-09 17:50:50|561.61|559.21|561.88|559.48|561.88|559.48|561.61|559.21|0
1636480260000|2021-11-09 17:51:00|562.25|559.85|562.07|559.67|562.25|559.85|562.07|559.67|0
1636480270000|2021-11-09 17:51:10|561.88|559.48|561.88|559.48|562.07|559.67|561.88|559.48|0
1636480280000|2021-11-09 17:51:20|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1636480290000|2021-11-09 17:51:30|561.88|559.48|561.88|559.48|562.07|559.67|561.88|559.48|0
1636480300000|2021-11-09 17:51:40|561.7|559.3|561.88|559.48|561.88|559.48|561.7|559.3|0
1636480310000|2021-11-09 17:51:50|562.07|559.67|561.7|559.3|562.07|559.67|561.7|559.3|0
1636480320000|2021-11-09 17:52:00|561.88|559.48|562.25|559.85|562.25|559.85|561.88|559.48|0
1636480330000|2021-11-09 17:52:10|562.15|559.75|562.43|560.03|562.43|560.03|562.15|559.75|0
1636480340000|2021-11-09 17:52:20|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1636480350000|2021-11-09 17:52:30|562.07|559.67|561.88|559.48|562.07|559.67|561.88|559.48|0
1636480360000|2021-11-09 17:52:40|562.07|559.67|561.88|559.48|562.07|559.67|561.88|559.48|0
1636480370000|2021-11-09 17:52:50|561.7|559.3|561.7|559.3|561.88|559.48|561.7|559.3|0
1636480380000|2021-11-09 17:53:00|561.61|559.21|561.52|559.12|561.61|559.21|561.34|558.94|0
1636480390000|2021-11-09 17:53:10|561.34|558.94|560.97|558.57|561.34|558.94|560.97|558.57|0
1636480400000|2021-11-09 17:53:20|561.34|558.94|561.16|558.76|561.34|558.94|561.16|558.76|0
1636480410000|2021-11-09 17:53:30|561.34|558.94|561.52|559.12|561.52|559.12|561.34|558.94|0
1636480420000|2021-11-09 17:53:40|561.34|558.94|561.7|559.3|561.7|559.3|561.34|558.94|0
1636480430000|2021-11-09 17:53:50|561.52|559.12|561.52|559.12|561.61|559.21|561.52|559.12|0
1636480440000|2021-11-09 17:54:00|561.34|558.94|561.52|559.12|561.52|559.12|561.34|558.94|0
1636480450000|2021-11-09 17:54:10|561.7|559.3|561.52|559.12|561.88|559.48|561.52|559.12|0
1636480460000|2021-11-09 17:54:20|561.7|559.3|561.15|558.75|561.7|559.3|561.15|558.75|0
1636480470000|2021-11-09 17:54:30|560.97|558.57|560.97|558.57|560.97|558.57|560.79|558.39|0
1636480480000|2021-11-09 17:54:40|560.79|558.39|560.61|558.21|560.79|558.39|560.61|558.21|0
1636480490000|2021-11-09 17:54:50|560.43|558.03|560.51|558.11|560.61|558.21|560.43|558.03|0
1636480500000|2021-11-09 17:55:00|560.79|558.39|560.61|558.21|560.79|558.39|560.61|558.21|0
1636480510000|2021-11-09 17:55:10|560.43|558.03|560.43|558.03|560.61|558.21|560.43|558.03|0
1636480520000|2021-11-09 17:55:20|560.24|557.84|560.43|558.03|560.43|558.03|560.24|557.84|0
1636480530000|2021-11-09 17:55:30|560.24|557.84|560.06|557.66|560.24|557.84|560.06|557.66|0
1636480540000|2021-11-09 17:55:40|559.97|557.57|559.88|557.48|560.06|557.66|559.88|557.48|0
1636480550000|2021-11-09 17:55:50|560.06|557.66|560.24|557.84|560.24|557.84|560.06|557.66|0
1636480560000|2021-11-09 17:56:00|560.15|557.75|560.43|558.03|560.43|558.03|560.15|557.75|0
1636480570000|2021-11-09 17:56:10|560.61|558.21|560.61|558.21|560.61|558.21|560.43|558.03|0
1636480580000|2021-11-09 17:56:20|560.79|558.39|560.43|558.03|560.79|558.39|560.43|558.03|0
1636480590000|2021-11-09 17:56:30|560.24|557.84|559.88|557.48|560.24|557.84|559.88|557.48|0
1636480600000|2021-11-09 17:56:40|559.34|556.94|559.52|557.12|559.52|557.12|559.34|556.94|0
1636480610000|2021-11-09 17:56:50|559.15|556.75|559.34|556.94|559.34|556.94|558.97|556.57|0
1636480620000|2021-11-09 17:57:00|558.97|556.57|559.15|556.75|559.15|556.75|558.97|556.57|0
1636480630000|2021-11-09 17:57:10|559.34|556.94|558.97|556.57|559.34|556.94|558.97|556.57|0
1636480640000|2021-11-09 17:57:20|559.15|556.75|559.15|556.75|559.15|556.75|559.15|556.75|0
1636480650000|2021-11-09 17:57:30|558.97|556.57|559.24|556.84|559.24|556.84|558.97|556.57|0
1636480660000|2021-11-09 17:57:40|559.33|556.93|559.33|556.93|559.7|557.3|559.33|556.93|0
1636480670000|2021-11-09 17:57:50|559.52|557.12|558.97|556.57|559.52|557.12|558.97|556.57|0
1636480680000|2021-11-09 17:58:00|559.15|556.75|558.97|556.57|559.15|556.75|558.79|556.39|0
1636480690000|2021-11-09 17:58:10|558.79|556.39|559.33|556.93|559.33|556.93|558.79|556.39|0
1636480700000|2021-11-09 17:58:20|559.7|557.3|559.7|557.3|559.88|557.48|559.7|557.3|0
1636480710000|2021-11-09 17:58:30|559.88|557.48|559.88|557.48|559.88|557.48|559.7|557.3|0
1636480720000|2021-11-09 17:58:40|559.7|557.3|559.7|557.3|560.06|557.66|559.7|557.3|0
1636480730000|2021-11-09 17:58:50|559.79|557.39|559.7|557.3|559.79|557.39|559.7|557.3|0
1636480740000|2021-11-09 17:59:00|559.88|557.48|559.88|557.48|560.06|557.66|559.88|557.48|0
1636480750000|2021-11-09 17:59:10|559.7|557.3|559.33|556.93|559.7|557.3|559.33|556.93|0
1636480760000|2021-11-09 17:59:20|559.15|556.75|558.79|556.39|559.15|556.75|558.61|556.21|0
1636480770000|2021-11-09 17:59:30|558.97|556.57|559.15|556.75|559.15|556.75|558.97|556.57|0
1636480780000|2021-11-09 17:59:40|559.33|556.93|558.97|556.57|559.33|556.93|558.97|556.57|0
1636480790000|2021-11-09 17:59:50|558.79|556.39|558.51|556.11|558.79|556.39|558.43|556.03|0
1636480800000|2021-11-09 18:00:00|558.79|556.39|559.15|556.75|559.15|556.75|558.79|556.39|0
1636480810000|2021-11-09 18:00:10|559.7|557.3|559.7|557.3|559.7|557.3|559.33|556.93|0
1636480820000|2021-11-09 18:00:20|559.52|557.12|558.79|556.39|559.52|557.12|558.79|556.39|0
1636480830000|2021-11-09 18:00:30|558.69|556.29|558.97|556.57|558.97|556.57|558.61|556.21|0
1636480840000|2021-11-09 18:00:40|559.15|556.75|558.97|556.57|559.15|556.75|558.97|556.57|0
1636480850000|2021-11-09 18:00:50|559.52|557.12|559.7|557.3|559.7|557.3|559.52|557.12|0
1636480860000|2021-11-09 18:01:00|559.88|557.48|559.7|557.3|559.88|557.48|559.7|557.3|0
1636480870000|2021-11-09 18:01:10|559.33|556.93|558.97|556.57|559.33|556.93|558.97|556.57|0
1636480880000|2021-11-09 18:01:20|558.79|556.39|559.06|556.66|559.06|556.66|558.79|556.39|0
1636480890000|2021-11-09 18:01:30|559.15|556.75|559.33|556.93|559.52|557.12|559.15|556.75|0
1636480900000|2021-11-09 18:01:40|559.51|557.11|559.7|557.3|559.7|557.3|559.33|556.93|0
1636480910000|2021-11-09 18:01:50|559.42|557.02|559.33|556.93|559.42|557.02|559.33|556.93|0
1636480920000|2021-11-09 18:02:00|558.61|556.21|558.61|556.21|558.61|556.21|558.33|555.93|0
1636480930000|2021-11-09 18:02:10|558.42|556.02|559.15|556.75|559.15|556.75|558.42|556.02|0
1636480940000|2021-11-09 18:02:20|559.33|556.93|559.33|556.93|559.51|557.11|559.33|556.93|0
1636480950000|2021-11-09 18:02:30|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1636480960000|2021-11-09 18:02:40|559.6|557.2|559.33|556.93|559.7|557.3|559.33|556.93|0
1636480970000|2021-11-09 18:02:50|558.97|556.57|558.79|556.39|559.15|556.75|558.79|556.39|0
1636480980000|2021-11-09 18:03:00|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1636480990000|2021-11-09 18:03:10|559.15|556.75|559.15|556.75|559.33|556.93|559.15|556.75|0
1636481000000|2021-11-09 18:03:20|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1636481010000|2021-11-09 18:03:30|559.6|557.2|559.6|557.2|559.6|557.2|559.51|557.11|0
1636481020000|2021-11-09 18:03:40|559.88|557.48|559.51|557.11|559.88|557.48|559.51|557.11|0
1636481030000|2021-11-09 18:03:50|559.7|557.3|559.7|557.3|559.7|557.3|559.51|557.11|0
1636481040000|2021-11-09 18:04:00|559.33|556.93|559.51|557.11|559.51|557.11|559.33|556.93|0
1636481050000|2021-11-09 18:04:10|559.33|556.93|559.51|557.11|559.51|557.11|559.33|556.93|0
1636481060000|2021-11-09 18:04:20|559.33|556.93|559.88|557.48|559.88|557.48|559.33|556.93|0
1636481070000|2021-11-09 18:04:30|560.24|557.84|560.24|557.84|560.24|557.84|560.15|557.75|0
1636481080000|2021-11-09 18:04:40|560.06|557.66|560.06|557.66|560.24|557.84|560.06|557.66|0
1636481090000|2021-11-09 18:04:50|559.88|557.48|559.88|557.48|559.88|557.48|559.7|557.3|0
1636481100000|2021-11-09 18:05:00|559.7|557.3|559.7|557.3|559.88|557.48|559.7|557.3|0
1636481110000|2021-11-09 18:05:10|559.51|557.11|559.33|556.93|559.51|557.11|559.33|556.93|0
1636481120000|2021-11-09 18:05:20|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1636481130000|2021-11-09 18:05:30|559.7|557.3|559.51|557.11|559.7|557.3|559.24|556.84|0
1636481140000|2021-11-09 18:05:40|559.7|557.3|559.69|557.29|559.88|557.48|559.69|557.29|0
1636481150000|2021-11-09 18:05:50|559.51|557.11|559.24|556.84|559.6|557.2|559.15|556.75|0
1636481160000|2021-11-09 18:06:00|559.33|556.93|558.97|556.57|559.33|556.93|558.97|556.57|0
1636481170000|2021-11-09 18:06:10|558.6|556.2|558.79|556.39|558.79|556.39|558.6|556.2|0
1636481180000|2021-11-09 18:06:20|558.6|556.2|558.97|556.57|558.97|556.57|558.6|556.2|0
1636481190000|2021-11-09 18:06:30|559.15|556.75|559.15|556.75|559.33|556.93|559.15|556.75|0
1636481200000|2021-11-09 18:06:40|559.33|556.93|559.15|556.75|559.33|556.93|558.97|556.57|0
1636481210000|2021-11-09 18:06:50|558.97|556.57|558.6|556.2|558.97|556.57|558.6|556.2|0
1636481220000|2021-11-09 18:07:00|558.79|556.39|558.97|556.57|558.97|556.57|558.79|556.39|0
1636481230000|2021-11-09 18:07:10|559.15|556.75|559.69|557.29|559.69|557.29|559.15|556.75|0
1636481240000|2021-11-09 18:07:20|559.88|557.48|559.69|557.29|560.06|557.66|559.69|557.29|0
1636481250000|2021-11-09 18:07:30|559.88|557.48|560.06|557.66|560.06|557.66|559.88|557.48|0
1636481260000|2021-11-09 18:07:40|560.15|557.75|560.24|557.84|560.42|558.02|560.15|557.75|0
1636481270000|2021-11-09 18:07:50|560.06|557.66|559.69|557.29|560.06|557.66|559.69|557.29|0
1636481280000|2021-11-09 18:08:00|559.51|557.11|559.51|557.11|559.69|557.29|559.51|557.11|0
1636481290000|2021-11-09 18:08:10|559.69|557.29|559.88|557.48|559.88|557.48|559.69|557.29|0
1636481300000|2021-11-09 18:08:20|559.69|557.29|559.69|557.29|559.88|557.48|559.69|557.29|0
1636481310000|2021-11-09 18:08:30|559.88|557.48|560.06|557.66|560.06|557.66|559.88|557.48|0
1636481320000|2021-11-09 18:08:40|560.42|558.02|560.78|558.38|560.78|558.38|560.42|558.02|0
1636481330000|2021-11-09 18:08:50|560.6|558.2|560.97|558.57|561.33|558.93|560.6|558.2|0
1636481340000|2021-11-09 18:09:00|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1636481350000|2021-11-09 18:09:10|560.97|558.57|561.33|558.93|561.33|558.93|560.97|558.57|0
1636481360000|2021-11-09 18:09:20|561.51|559.11|561.69|559.29|561.69|559.29|561.51|559.11|0
1636481370000|2021-11-09 18:09:30|561.51|559.11|561.24|558.84|561.69|559.29|561.24|558.84|0
1636481380000|2021-11-09 18:09:40|561.69|559.29|561.33|558.93|561.69|559.29|561.33|558.93|0
1636481390000|2021-11-09 18:09:50|561.51|559.11|561.15|558.75|561.51|559.11|561.15|558.75|0
1636481400000|2021-11-09 18:10:00|560.97|558.57|560.97|558.57|560.97|558.57|560.78|558.38|0
1636481410000|2021-11-09 18:10:10|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1636481420000|2021-11-09 18:10:20|560.6|558.2|560.24|557.84|560.6|558.2|560.24|557.84|0
1636481430000|2021-11-09 18:10:30|560.06|557.66|560.42|558.02|560.42|558.02|560.06|557.66|0
1636481440000|2021-11-09 18:10:40|560.6|558.2|560.69|558.29|560.69|558.29|560.6|558.2|0
1636481450000|2021-11-09 18:10:50|560.6|558.2|560.24|557.84|560.6|558.2|560.24|557.84|0
1636481460000|2021-11-09 18:11:00|560.06|557.66|560.24|557.84|560.24|557.84|560.06|557.66|0
1636481470000|2021-11-09 18:11:10|560.42|558.02|560.6|558.2|560.6|558.2|560.42|558.02|0
1636481480000|2021-11-09 18:11:20|560.24|557.84|559.69|557.29|560.24|557.84|559.69|557.29|0
1636481490000|2021-11-09 18:11:30|559.51|557.11|559.69|557.29|559.69|557.29|559.51|557.11|0
1636481500000|2021-11-09 18:11:40|559.51|557.11|560.24|557.84|560.24|557.84|559.51|557.11|0
1636481510000|2021-11-09 18:11:50|560.06|557.66|560.42|558.02|560.42|558.02|560.06|557.66|0
1636481520000|2021-11-09 18:12:00|560.24|557.84|560.24|557.84|560.24|557.84|560.06|557.66|0
1636481530000|2021-11-09 18:12:10|560.42|558.02|560.24|557.84|560.42|558.02|560.24|557.84|0
1636481540000|2021-11-09 18:12:20|560.42|558.02|560.78|558.38|560.78|558.38|560.42|558.02|0
1636481550000|2021-11-09 18:12:30|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1636481560000|2021-11-09 18:12:40|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1636481570000|2021-11-09 18:12:50|560.42|558.02|560.24|557.84|560.42|558.02|560.24|557.84|0
1636481580000|2021-11-09 18:13:00|560.06|557.66|560.78|558.38|560.78|558.38|560.06|557.66|0
1636481590000|2021-11-09 18:13:10|560.96|558.56|560.78|558.38|560.96|558.56|560.69|558.29|0
1636481600000|2021-11-09 18:13:20|560.6|558.2|560.6|558.2|560.69|558.29|560.6|558.2|0
1636481610000|2021-11-09 18:13:30|560.42|558.02|560.6|558.2|560.6|558.2|560.42|558.02|0
1636481620000|2021-11-09 18:13:40|560.42|558.02|560.42|558.02|560.6|558.2|560.42|558.02|0
1636481630000|2021-11-09 18:13:50|560.24|557.84|560.06|557.66|560.24|557.84|560.06|557.66|0
1636481640000|2021-11-09 18:14:00|560.24|557.84|560.24|557.84|560.24|557.84|560.06|557.66|0
1636481650000|2021-11-09 18:14:10|560.05|557.65|559.69|557.29|560.05|557.65|559.69|557.29|0
1636481660000|2021-11-09 18:14:20|559.87|557.47|559.69|557.29|559.87|557.47|559.69|557.29|0
1636481670000|2021-11-09 18:14:30|559.51|557.11|559.69|557.29|559.69|557.29|559.51|557.11|0
1636481680000|2021-11-09 18:14:40|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1636481690000|2021-11-09 18:14:50|559.69|557.29|559.51|557.11|559.69|557.29|559.51|557.11|0
1636481700000|2021-11-09 18:15:00|559.6|557.2|559.6|557.2|559.87|557.47|559.6|557.2|0
1636481710000|2021-11-09 18:15:10|559.69|557.29|559.51|557.11|559.69|557.29|559.51|557.11|0
1636481720000|2021-11-09 18:15:20|559.33|556.93|559.33|556.93|559.33|556.93|559.33|556.93|0
1636481730000|2021-11-09 18:15:30|559.87|557.47|560.24|557.84|560.24|557.84|559.87|557.47|0
1636481740000|2021-11-09 18:15:40|560.42|558.02|560.24|557.84|560.42|558.02|560.24|557.84|0
1636481750000|2021-11-09 18:15:50|560.05|557.65|560.05|557.65|560.05|557.65|559.87|557.47|0
1636481760000|2021-11-09 18:16:00|559.87|557.47|560.05|557.65|560.05|557.65|559.87|557.47|0
1636481770000|2021-11-09 18:16:10|559.78|557.38|559.51|557.11|559.87|557.47|559.51|557.11|0
1636481780000|2021-11-09 18:16:20|559.33|556.93|559.33|556.93|559.33|556.93|559.15|556.75|0
1636481790000|2021-11-09 18:16:30|559.51|557.11|559.69|557.29|559.69|557.29|559.51|557.11|0
1636481800000|2021-11-09 18:16:40|559.87|557.47|560.05|557.65|560.05|557.65|559.87|557.47|0
1636481810000|2021-11-09 18:16:50|560.24|557.84|560.42|558.02|560.42|558.02|560.24|557.84|0
1636481820000|2021-11-09 18:17:00|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1636481830000|2021-11-09 18:17:10|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636481840000|2021-11-09 18:17:20|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636481850000|2021-11-09 18:17:30|561.15|558.75|560.96|558.56|561.15|558.75|560.96|558.56|0
1636481860000|2021-11-09 18:17:40|561.14|558.74|561.69|559.29|561.69|559.29|561.14|558.74|0
1636481870000|2021-11-09 18:17:50|561.51|559.11|561.51|559.11|561.51|559.11|561.33|558.93|0
1636481880000|2021-11-09 18:18:00|561.33|558.93|560.96|558.56|561.33|558.93|560.96|558.56|0
1636481890000|2021-11-09 18:18:10|560.78|558.38|560.78|558.38|560.96|558.56|560.78|558.38|0
1636481900000|2021-11-09 18:18:20|560.6|558.2|560.42|558.02|560.78|558.38|560.42|558.02|0
1636481910000|2021-11-09 18:18:30|560.6|558.2|560.6|558.2|560.78|558.38|560.42|558.02|0
1636481920000|2021-11-09 18:18:40|560.78|558.38|560.96|558.56|560.96|558.56|560.78|558.38|0
1636481930000|2021-11-09 18:18:50|560.78|558.38|560.96|558.56|560.96|558.56|560.78|558.38|0
1636481940000|2021-11-09 18:19:00|561.14|558.74|561.51|559.11|561.51|559.11|561.14|558.74|0
1636481950000|2021-11-09 18:19:10|561.33|558.93|561.51|559.11|561.51|559.11|561.33|558.93|0
1636481960000|2021-11-09 18:19:20|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1636481970000|2021-11-09 18:19:30|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1636481980000|2021-11-09 18:19:40|561.87|559.47|562.05|559.65|562.05|559.65|561.87|559.47|0
1636481990000|2021-11-09 18:19:50|561.87|559.47|561.69|559.29|561.87|559.47|561.51|559.11|0
1636482000000|2021-11-09 18:20:00|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1636482010000|2021-11-09 18:20:10|561.33|558.93|560.96|558.56|561.51|559.11|560.96|558.56|0
1636482020000|2021-11-09 18:20:20|561.14|558.74|560.78|558.38|561.14|558.74|560.78|558.38|0
1636482030000|2021-11-09 18:20:30|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1636482040000|2021-11-09 18:20:40|561.14|558.74|561.33|558.93|561.33|558.93|561.14|558.74|0
1636482050000|2021-11-09 18:20:50|561.14|558.74|560.78|558.38|561.14|558.74|560.78|558.38|0
1636482060000|2021-11-09 18:21:00|560.96|558.56|561.33|558.93|561.33|558.93|560.96|558.56|0
1636482070000|2021-11-09 18:21:10|561.14|558.74|561.14|558.74|561.14|558.74|560.96|558.56|0
1636482080000|2021-11-09 18:21:20|560.78|558.38|560.96|558.56|560.96|558.56|560.78|558.38|0
1636482090000|2021-11-09 18:21:30|560.78|558.38|560.78|558.38|560.78|558.38|560.6|558.2|0
1636482100000|2021-11-09 18:21:40|560.68|558.28|560.68|558.28|560.78|558.38|560.68|558.28|0
1636482110000|2021-11-09 18:21:50|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636482120000|2021-11-09 18:22:00|560.68|558.28|560.96|558.56|560.96|558.56|560.68|558.28|0
1636482130000|2021-11-09 18:22:10|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636482150000|2021-11-09 18:22:30|560.78|558.38|560.78|558.38|560.78|558.38|560.6|558.2|0
1636482160000|2021-11-09 18:22:40|560.6|558.2|560.41|558.01|560.6|558.2|560.41|558.01|0
1636482170000|2021-11-09 18:22:50|560.6|558.2|560.6|558.2|560.6|558.2|560.41|558.01|0
1636482180000|2021-11-09 18:23:00|560.23|557.83|560.78|558.38|560.78|558.38|560.23|557.83|0
1636482190000|2021-11-09 18:23:10|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1636482200000|2021-11-09 18:23:20|560.6|558.2|560.5|558.1|560.6|558.2|560.5|558.1|0
1636482210000|2021-11-09 18:23:30|560.6|558.2|560.23|557.83|560.6|558.2|560.23|557.83|0
1636482220000|2021-11-09 18:23:40|560.41|558.01|560.78|558.38|560.78|558.38|560.41|558.01|0
1636482230000|2021-11-09 18:23:50|560.6|558.2|560.41|558.01|560.78|558.38|560.41|558.01|0
1636482240000|2021-11-09 18:24:00|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1636482250000|2021-11-09 18:24:10|560.96|558.56|560.6|558.2|560.96|558.56|560.6|558.2|0
1636482270000|2021-11-09 18:24:30|560.78|558.38|560.96|558.56|560.96|558.56|560.78|558.38|0
1636482280000|2021-11-09 18:24:40|560.78|558.38|560.96|558.56|560.96|558.56|560.78|558.38|0
1636482290000|2021-11-09 18:24:50|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636482300000|2021-11-09 18:25:00|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636482310000|2021-11-09 18:25:10|561.14|558.74|560.96|558.56|561.14|558.74|560.96|558.56|0
1636482320000|2021-11-09 18:25:20|560.87|558.47|560.78|558.38|560.87|558.47|560.78|558.38|0
1636482330000|2021-11-09 18:25:30|560.96|558.56|560.78|558.38|560.96|558.56|560.78|558.38|0
1636482340000|2021-11-09 18:25:40|560.6|558.2|560.6|558.2|560.6|558.2|560.41|558.01|0
1636482350000|2021-11-09 18:25:50|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636482360000|2021-11-09 18:26:00|560.6|558.2|560.41|558.01|560.6|558.2|560.41|558.01|0
1636482370000|2021-11-09 18:26:10|560.32|557.92|560.23|557.83|560.32|557.92|560.23|557.83|0
1636482380000|2021-11-09 18:26:20|560.32|557.92|560.32|557.92|560.32|557.92|560.32|557.92|0
1636482390000|2021-11-09 18:26:30|560.23|557.83|559.87|557.47|560.23|557.83|559.87|557.47|0
1636482400000|2021-11-09 18:26:40|560.05|557.65|560.05|557.65|560.05|557.65|559.87|557.47|0
1636482410000|2021-11-09 18:26:50|559.87|557.47|560.23|557.83|560.23|557.83|559.87|557.47|0
1636482420000|2021-11-09 18:27:00|560.05|557.65|560.05|557.65|560.05|557.65|559.87|557.47|0
1636482430000|2021-11-09 18:27:10|559.87|557.47|559.87|557.47|560.05|557.65|559.87|557.47|0
1636482440000|2021-11-09 18:27:20|559.69|557.29|559.32|556.92|559.69|557.29|559.32|556.92|0
1636482450000|2021-11-09 18:27:30|559.5|557.1|559.14|556.74|559.5|557.1|559.14|556.74|0
1636482460000|2021-11-09 18:27:40|558.96|556.56|559.14|556.74|559.14|556.74|558.96|556.56|0
1636482470000|2021-11-09 18:27:50|558.96|556.56|559.32|556.92|559.32|556.92|558.96|556.56|0
1636482480000|2021-11-09 18:28:00|559.14|556.74|558.41|556.01|559.14|556.74|558.41|556.01|0
1636482490000|2021-11-09 18:28:10|558.78|556.38|558.41|556.01|558.78|556.38|558.41|556.01|0
1636482500000|2021-11-09 18:28:20|557.87|555.47|557.51|555.11|558.05|555.65|557.51|555.11|0
1636482510000|2021-11-09 18:28:30|557.14|554.74|557.32|554.92|557.32|554.92|556.96|554.56|0
1636482520000|2021-11-09 18:28:40|557.51|555.11|557.51|555.11|557.69|555.29|557.51|555.11|0
1636482530000|2021-11-09 18:28:50|557.69|555.29|558.05|555.65|558.05|555.65|557.69|555.29|0
1636482540000|2021-11-09 18:29:00|558.41|556.01|558.23|555.83|558.41|556.01|558.23|555.83|0
1636482550000|2021-11-09 18:29:10|558.05|555.65|557.69|555.29|558.05|555.65|557.51|555.11|0
1636482560000|2021-11-09 18:29:20|557.87|555.47|557.87|555.47|557.87|555.47|557.69|555.29|0
1636482570000|2021-11-09 18:29:30|558.23|555.83|557.87|555.47|558.23|555.83|557.87|555.47|0
1636482580000|2021-11-09 18:29:40|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1636482590000|2021-11-09 18:29:50|558.23|555.83|558.41|556.01|558.41|556.01|558.23|555.83|0
1636482600000|2021-11-09 18:30:00|558.23|555.83|558.23|555.83|558.23|555.83|558.23|555.83|0
1636482610000|2021-11-09 18:30:10|558.78|556.38|559.14|556.74|559.14|556.74|558.78|556.38|0
1636482620000|2021-11-09 18:30:20|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1636482630000|2021-11-09 18:30:30|559.68|557.28|559.59|557.19|559.68|557.28|559.59|557.19|0
1636482640000|2021-11-09 18:30:40|559.5|557.1|559.68|557.28|559.87|557.47|559.5|557.1|0
1636482650000|2021-11-09 18:30:50|559.5|557.1|559.68|557.28|559.68|557.28|559.32|556.92|0
1636482660000|2021-11-09 18:31:00|559.87|557.47|559.87|557.47|560.05|557.65|559.87|557.47|0
1636482670000|2021-11-09 18:31:10|559.68|557.28|559.14|556.74|559.68|557.28|559.14|556.74|0
1636482680000|2021-11-09 18:31:20|559.32|556.92|559.5|557.1|559.5|557.1|559.32|556.92|0
1636482690000|2021-11-09 18:31:30|559.32|556.92|558.72|556.32|559.32|556.92|558.72|556.32|0
1636482700000|2021-11-09 18:31:40|558.54|556.14|558.63|556.23|558.72|556.32|558.54|556.14|0
1636482710000|2021-11-09 18:31:50|558.9|556.5|559.08|556.68|559.08|556.68|558.9|556.5|0
1636482720000|2021-11-09 18:32:00|558.9|556.5|559.45|557.05|559.45|557.05|558.9|556.5|0
1636482730000|2021-11-09 18:32:10|559.27|556.87|559.45|557.05|559.45|557.05|559.27|556.87|0
1636482740000|2021-11-09 18:32:20|559.27|556.87|559.08|556.68|559.27|556.87|559.08|556.68|0
1636482750000|2021-11-09 18:32:30|558.72|556.32|558.72|556.32|558.72|556.32|558.72|556.32|0
1636482760000|2021-11-09 18:32:40|558.54|556.14|558.9|556.5|558.9|556.5|558.36|555.96|0
1636482770000|2021-11-09 18:32:50|559.08|556.68|559.08|556.68|559.08|556.68|558.9|556.5|0
1636482780000|2021-11-09 18:33:00|558.9|556.5|558.9|556.5|558.9|556.5|558.9|556.5|0
1636482790000|2021-11-09 18:33:10|558.72|556.32|558.9|556.5|558.9|556.5|558.72|556.32|0
1636482800000|2021-11-09 18:33:20|559.26|556.86|559.45|557.05|559.45|557.05|559.08|556.68|0
1636482810000|2021-11-09 18:33:30|559.08|556.68|559.26|556.86|559.45|557.05|559.08|556.68|0
1636482820000|2021-11-09 18:33:40|559.45|557.05|559.63|557.23|559.63|557.23|559.45|557.05|0
1636482830000|2021-11-09 18:33:50|559.45|557.05|559.63|557.23|559.63|557.23|559.45|557.05|0
1636482840000|2021-11-09 18:34:00|559.45|557.05|559.08|556.68|559.45|557.05|559.08|556.68|0
1636482850000|2021-11-09 18:34:10|558.9|556.5|558.72|556.32|559.08|556.68|558.72|556.32|0
1636482860000|2021-11-09 18:34:20|558.9|556.5|558.9|556.5|559.08|556.68|558.9|556.5|0
1636482870000|2021-11-09 18:34:30|559.08|556.68|558.9|556.5|559.08|556.68|558.72|556.32|0
1636482880000|2021-11-09 18:34:40|558.72|556.32|558.54|556.14|558.72|556.32|558.54|556.14|0
1636482890000|2021-11-09 18:34:50|558.72|556.32|558.9|556.5|558.9|556.5|558.72|556.32|0
1636482900000|2021-11-09 18:35:00|559.08|556.68|559.08|556.68|559.08|556.68|559.08|556.68|0
1636482910000|2021-11-09 18:35:10|558.9|556.5|559.08|556.68|559.08|556.68|558.9|556.5|0
1636482920000|2021-11-09 18:35:20|558.9|556.5|558.72|556.32|558.9|556.5|558.72|556.32|0
1636482930000|2021-11-09 18:35:30|558.62|556.22|558.54|556.14|558.62|556.22|558.54|556.14|0
1636482940000|2021-11-09 18:35:40|558.72|556.32|558.72|556.32|558.72|556.32|558.72|556.32|0
1636482950000|2021-11-09 18:35:50|558.54|556.14|558.54|556.14|558.72|556.32|558.54|556.14|0
1636482960000|2021-11-09 18:36:00|558.72|556.32|558.9|556.5|558.9|556.5|558.72|556.32|0
1636482970000|2021-11-09 18:36:10|559.08|556.68|558.54|556.14|559.08|556.68|558.54|556.14|0
1636482980000|2021-11-09 18:36:20|558.72|556.32|558.35|555.95|558.72|556.32|558.35|555.95|0
1636482990000|2021-11-09 18:36:30|558.54|556.14|558.72|556.32|558.72|556.32|558.54|556.14|0
1636483000000|2021-11-09 18:36:40|558.54|556.14|557.99|555.59|558.54|556.14|557.99|555.59|0
1636483010000|2021-11-09 18:36:50|557.81|555.41|557.99|555.59|557.99|555.59|557.81|555.41|0
1636483020000|2021-11-09 18:37:00|558.35|555.95|558.17|555.77|558.35|555.95|558.17|555.77|0
1636483030000|2021-11-09 18:37:10|557.99|555.59|558.54|556.14|558.54|556.14|557.99|555.59|0
1636483040000|2021-11-09 18:37:20|558.72|556.32|558.54|556.14|558.72|556.32|558.35|555.95|0
1636483050000|2021-11-09 18:37:30|558.72|556.32|558.72|556.32|558.72|556.32|558.54|556.14|0
1636483060000|2021-11-09 18:37:40|558.54|556.14|558.35|555.95|558.54|556.14|558.35|555.95|0
1636483070000|2021-11-09 18:37:50|558.17|555.77|558.17|555.77|558.35|555.95|558.17|555.77|0
1636483080000|2021-11-09 18:38:00|558.35|555.95|558.17|555.77|558.35|555.95|558.17|555.77|0
1636483090000|2021-11-09 18:38:10|558.35|555.95|557.81|555.41|558.35|555.95|557.81|555.41|0
1636483100000|2021-11-09 18:38:20|557.63|555.23|556.9|554.5|557.63|555.23|556.9|554.5|0
1636483110000|2021-11-09 18:38:30|557.08|554.68|557.08|554.68|557.08|554.68|556.9|554.5|0
1636483120000|2021-11-09 18:38:40|556.9|554.5|556.72|554.32|557.26|554.86|556.72|554.32|0
1636483130000|2021-11-09 18:38:50|556.9|554.5|557.08|554.68|557.08|554.68|556.9|554.5|0
1636483140000|2021-11-09 18:39:00|557.17|554.77|557.26|554.86|557.44|555.04|557.17|554.77|0
1636483150000|2021-11-09 18:39:10|557.08|554.68|557.08|554.68|557.08|554.68|557.08|554.68|0
1636483160000|2021-11-09 18:39:20|556.9|554.5|556.35|553.95|556.9|554.5|556.35|553.95|0
1636483170000|2021-11-09 18:39:30|556.17|553.77|556.9|554.5|556.9|554.5|556.17|553.77|0
1636483180000|2021-11-09 18:39:40|556.72|554.32|557.08|554.68|557.08|554.68|556.72|554.32|0
1636483190000|2021-11-09 18:39:50|556.9|554.5|556.35|553.95|556.9|554.5|556.35|553.95|0
1636483200000|2021-11-09 18:40:00|556.54|554.14|556.54|554.14|556.72|554.32|556.54|554.14|0
1636483210000|2021-11-09 18:40:10|556.72|554.32|557.26|554.86|557.26|554.86|556.72|554.32|0
1636483220000|2021-11-09 18:40:20|557.44|555.04|557.44|555.04|557.44|555.04|557.44|555.04|0
1636483230000|2021-11-09 18:40:30|557.26|554.86|557.26|554.86|557.44|555.04|557.26|554.86|0
1636483240000|2021-11-09 18:40:40|557.08|554.68|557.26|554.86|557.26|554.86|557.08|554.68|0
1636483260000|2021-11-09 18:41:00|557.08|554.68|556.72|554.32|557.08|554.68|556.72|554.32|0
1636483270000|2021-11-09 18:41:10|556.54|554.14|556.72|554.32|556.72|554.32|556.54|554.14|0
1636483280000|2021-11-09 18:41:20|556.9|554.5|556.9|554.5|557.08|554.68|556.9|554.5|0
1636483290000|2021-11-09 18:41:30|557.08|554.68|556.9|554.5|557.08|554.68|556.9|554.5|0
1636483300000|2021-11-09 18:41:40|556.72|554.32|556.72|554.32|556.72|554.32|556.72|554.32|0
1636483310000|2021-11-09 18:41:50|556.54|554.14|556.9|554.5|556.9|554.5|556.54|554.14|0
1636483320000|2021-11-09 18:42:00|556.72|554.32|556.72|554.32|556.72|554.32|556.54|554.14|0
1636483330000|2021-11-09 18:42:10|556.35|553.95|556.35|553.95|556.35|553.95|556.35|553.95|0
1636483340000|2021-11-09 18:42:20|555.81|553.41|556.72|554.32|556.72|554.32|555.81|553.41|0
1636483350000|2021-11-09 18:42:30|556.9|554.5|556.72|554.32|556.9|554.5|556.72|554.32|0
1636483360000|2021-11-09 18:42:40|556.53|554.13|556.53|554.13|556.53|554.13|556.35|553.95|0
1636483370000|2021-11-09 18:42:50|556.72|554.32|556.53|554.13|556.72|554.32|556.53|554.13|0
1636483380000|2021-11-09 18:43:00|556.72|554.32|556.9|554.5|556.9|554.5|556.53|554.13|0
1636483390000|2021-11-09 18:43:10|556.72|554.32|557.08|554.68|557.08|554.68|556.72|554.32|0
1636483400000|2021-11-09 18:43:20|557.26|554.86|557.08|554.68|557.26|554.86|556.9|554.5|0
1636483410000|2021-11-09 18:43:30|557.44|555.04|556.9|554.5|557.44|555.04|556.9|554.5|0
1636483420000|2021-11-09 18:43:40|557.08|554.68|556.9|554.5|557.08|554.68|556.9|554.5|0
1636483430000|2021-11-09 18:43:50|556.72|554.32|556.9|554.5|556.9|554.5|556.72|554.32|0
1636483440000|2021-11-09 18:44:00|556.72|554.32|556.53|554.13|556.72|554.32|556.53|554.13|0
1636483450000|2021-11-09 18:44:10|556.35|553.95|556.17|553.77|556.35|553.95|556.17|553.77|0
1636483460000|2021-11-09 18:44:20|555.99|553.59|555.81|553.41|555.99|553.59|555.63|553.23|0
1636483470000|2021-11-09 18:44:30|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1636483480000|2021-11-09 18:44:40|555.63|553.23|555.99|553.59|556.17|553.77|555.63|553.23|0
1636483490000|2021-11-09 18:44:50|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1636483500000|2021-11-09 18:45:00|555.99|553.59|556.17|553.77|556.35|553.95|555.99|553.59|0
1636483510000|2021-11-09 18:45:10|556.35|553.95|556.72|554.32|556.72|554.32|556.35|553.95|0
1636483520000|2021-11-09 18:45:20|556.9|554.5|556.9|554.5|556.9|554.5|556.9|554.5|0
1636483530000|2021-11-09 18:45:30|556.72|554.32|556.53|554.13|556.72|554.32|556.53|554.13|0
1636483540000|2021-11-09 18:45:40|556.72|554.32|557.08|554.68|557.08|554.68|556.72|554.32|0
1636483550000|2021-11-09 18:45:50|557.26|554.86|557.26|554.86|557.44|555.04|557.26|554.86|0
1636483560000|2021-11-09 18:46:00|557.44|555.04|557.26|554.86|557.44|555.04|557.26|554.86|0
1636483570000|2021-11-09 18:46:10|557.44|555.04|556.9|554.5|557.44|555.04|556.9|554.5|0
1636483580000|2021-11-09 18:46:20|556.71|554.31|556.35|553.95|556.71|554.31|556.35|553.95|0
1636483590000|2021-11-09 18:46:30|556.17|553.77|556.17|553.77|556.17|553.77|555.99|553.59|0
1636483600000|2021-11-09 18:46:40|555.99|553.59|556.17|553.77|556.17|553.77|555.81|553.41|0
1636483610000|2021-11-09 18:46:50|556.35|553.95|556.53|554.13|556.53|554.13|556.17|553.77|0
1636483620000|2021-11-09 18:47:00|556.35|553.95|556.17|553.77|556.35|553.95|556.17|553.77|0
1636483630000|2021-11-09 18:47:10|555.99|553.59|556.35|553.95|556.35|553.95|555.99|553.59|0
1636483640000|2021-11-09 18:47:20|556.08|553.68|556.17|553.77|556.17|553.77|556.08|553.68|0
1636483650000|2021-11-09 18:47:30|555.99|553.59|555.81|553.41|555.99|553.59|555.81|553.41|0
1636483660000|2021-11-09 18:47:40|555.63|553.23|555.44|553.04|555.81|553.41|555.44|553.04|0
1636483670000|2021-11-09 18:47:50|555.63|553.23|555.81|553.41|555.81|553.41|555.44|553.04|0
1636483680000|2021-11-09 18:48:00|555.63|553.23|555.44|553.04|555.71|553.31|555.44|553.04|0
1636483690000|2021-11-09 18:48:10|555.08|552.68|555.26|552.86|555.44|553.04|555.08|552.68|0
1636483700000|2021-11-09 18:48:20|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1636483710000|2021-11-09 18:48:30|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1636483720000|2021-11-09 18:48:40|555.08|552.68|554.9|552.5|555.08|552.68|554.9|552.5|0
1636483730000|2021-11-09 18:48:50|554.72|552.32|554.36|551.96|554.72|552.32|554.36|551.96|0
1636483740000|2021-11-09 18:49:00|554.54|552.14|554.36|551.96|554.54|552.14|554.36|551.96|0
1636483750000|2021-11-09 18:49:10|554.54|552.14|554.54|552.14|554.54|552.14|554.54|552.14|0
1636483760000|2021-11-09 18:49:20|554.72|552.32|555.08|552.68|555.08|552.68|554.72|552.32|0
1636483770000|2021-11-09 18:49:30|554.9|552.5|554.72|552.32|554.9|552.5|554.72|552.32|0
1636483780000|2021-11-09 18:49:40|555.08|552.68|554.99|552.59|555.08|552.68|554.99|552.59|0
1636483790000|2021-11-09 18:49:50|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1636483800000|2021-11-09 18:50:00|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1636483810000|2021-11-09 18:50:10|554.72|552.32|554.72|552.32|554.72|552.32|554.54|552.14|0
1636483820000|2021-11-09 18:50:20|554.54|552.14|554.36|551.96|554.54|552.14|554.36|551.96|0
1636483830000|2021-11-09 18:50:30|554.72|552.32|555.08|552.68|555.08|552.68|554.72|552.32|0
1636483840000|2021-11-09 18:50:40|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1636483850000|2021-11-09 18:50:50|555.44|553.04|555.62|553.22|555.81|553.41|555.44|553.04|0
1636483860000|2021-11-09 18:51:00|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1636483870000|2021-11-09 18:51:10|555.62|553.22|555.26|552.86|555.62|553.22|555.26|552.86|0
1636483880000|2021-11-09 18:51:20|554.9|552.5|554.72|552.32|554.9|552.5|554.72|552.32|0
1636483890000|2021-11-09 18:51:30|554.35|551.95|554.17|551.77|554.54|552.14|554.17|551.77|0
1636483900000|2021-11-09 18:51:40|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1636483910000|2021-11-09 18:51:50|554.54|552.14|554.72|552.32|554.72|552.32|554.54|552.14|0
1636483920000|2021-11-09 18:52:00|554.54|552.14|554.35|551.95|554.54|552.14|554.17|551.77|0
1636483930000|2021-11-09 18:52:10|554.54|552.14|554.72|552.32|554.72|552.32|554.54|552.14|0
1636483940000|2021-11-09 18:52:20|554.54|552.14|554.35|551.95|554.54|552.14|554.35|551.95|0
1636483950000|2021-11-09 18:52:30|554.54|552.14|554.72|552.32|554.72|552.32|554.54|552.14|0
1636483960000|2021-11-09 18:52:40|554.54|552.14|554.54|552.14|554.54|552.14|554.54|552.14|0
1636483970000|2021-11-09 18:52:50|554.72|552.32|554.54|552.14|554.72|552.32|554.54|552.14|0
1636483980000|2021-11-09 18:53:00|554.72|552.32|554.17|551.77|554.72|552.32|554.17|551.77|0
1636483990000|2021-11-09 18:53:10|554.35|551.95|554.17|551.77|554.35|551.95|554.17|551.77|0
1636484000000|2021-11-09 18:53:20|553.99|551.59|554.17|551.77|554.17|551.77|553.99|551.59|0
1636484010000|2021-11-09 18:53:30|553.99|551.59|553.99|551.59|554.17|551.77|553.99|551.59|0
1636484020000|2021-11-09 18:53:40|553.81|551.41|553.63|551.23|553.81|551.41|553.63|551.23|0
1636484030000|2021-11-09 18:53:50|553.81|551.41|553.81|551.41|553.81|551.41|553.81|551.41|0
1636484040000|2021-11-09 18:54:00|553.99|551.59|553.81|551.41|553.99|551.59|553.81|551.41|0
1636484050000|2021-11-09 18:54:10|553.99|551.59|553.99|551.59|554.17|551.77|553.99|551.59|0
1636484060000|2021-11-09 18:54:20|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1636484070000|2021-11-09 18:54:30|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1636484080000|2021-11-09 18:54:40|554.53|552.13|554.17|551.77|554.53|552.13|554.17|551.77|0
1636484090000|2021-11-09 18:54:50|554.35|551.95|553.99|551.59|554.35|551.95|553.99|551.59|0
1636484100000|2021-11-09 18:55:00|554.17|551.77|554.17|551.77|554.35|551.95|554.17|551.77|0
1636484110000|2021-11-09 18:55:10|554.35|551.95|554.53|552.13|554.53|552.13|554.35|551.95|0
1636484130000|2021-11-09 18:55:30|554.35|551.95|554.53|552.13|554.53|552.13|554.35|551.95|0
1636484140000|2021-11-09 18:55:40|554.8|552.4|554.9|552.5|554.9|552.5|554.72|552.32|0
1636484150000|2021-11-09 18:55:50|554.72|552.32|554.9|552.5|554.9|552.5|554.72|552.32|0
1636484160000|2021-11-09 18:56:00|555.08|552.68|554.53|552.13|555.08|552.68|554.53|552.13|0
1636484170000|2021-11-09 18:56:10|554.35|551.95|553.99|551.59|554.35|551.95|553.99|551.59|0
1636484180000|2021-11-09 18:56:20|553.81|551.41|553.81|551.41|553.99|551.59|553.81|551.41|0
1636484190000|2021-11-09 18:56:30|553.9|551.5|553.99|551.59|553.99|551.59|553.81|551.41|0
1636484200000|2021-11-09 18:56:40|553.81|551.41|553.81|551.41|553.99|551.59|553.81|551.41|0
1636484220000|2021-11-09 18:57:00|553.63|551.23|553.81|551.41|553.81|551.41|553.63|551.23|0
1636484230000|2021-11-09 18:57:10|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1636484240000|2021-11-09 18:57:20|553.81|551.41|553.81|551.41|553.99|551.59|553.81|551.41|0
1636484250000|2021-11-09 18:57:30|553.63|551.23|553.63|551.23|553.63|551.23|553.63|551.23|0
1636484260000|2021-11-09 18:57:40|553.81|551.41|553.81|551.41|553.9|551.5|553.81|551.41|0
1636484270000|2021-11-09 18:57:50|553.99|551.59|553.81|551.41|553.99|551.59|553.81|551.41|0
1636484280000|2021-11-09 18:58:00|553.63|551.23|553.27|550.87|553.63|551.23|553.08|550.68|0
1636484290000|2021-11-09 18:58:10|553.45|551.05|553.08|550.68|553.45|551.05|553.08|550.68|0
1636484310000|2021-11-09 18:58:30|553.26|550.86|553.81|551.41|553.81|551.41|553.26|550.86|0
1636484320000|2021-11-09 18:58:40|553.99|551.59|553.81|551.41|553.99|551.59|553.81|551.41|0
1636484330000|2021-11-09 18:58:50|553.99|551.59|553.9|551.5|553.99|551.59|553.81|551.41|0
1636484340000|2021-11-09 18:59:00|553.99|551.59|553.99|551.59|553.99|551.59|553.89|551.49|0
1636484350000|2021-11-09 18:59:10|554.17|551.77|554.71|552.31|554.71|552.31|554.17|551.77|0
1636484360000|2021-11-09 18:59:20|554.53|552.13|554.71|552.31|554.71|552.31|554.53|552.13|0
1636484370000|2021-11-09 18:59:30|554.53|552.13|554.71|552.31|554.71|552.31|554.53|552.13|0
1636484380000|2021-11-09 18:59:40|554.9|552.5|555.08|552.68|555.08|552.68|554.9|552.5|0
1636484390000|2021-11-09 18:59:50|554.89|552.49|555.08|552.68|555.08|552.68|554.89|552.49|0
1636484400000|2021-11-09 19:00:00|554.71|552.31|554.71|552.31|554.71|552.31|554.53|552.13|0
1636484410000|2021-11-09 19:00:10|554.53|552.13|554.17|551.77|554.53|552.13|554.17|551.77|0
1636484420000|2021-11-09 19:00:20|554.35|551.95|553.81|551.41|554.35|551.95|553.81|551.41|0
1636484430000|2021-11-09 19:00:30|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1636484440000|2021-11-09 19:00:40|554.71|552.31|555.08|552.68|555.26|552.86|554.71|552.31|0
1636484450000|2021-11-09 19:00:50|555.44|553.04|555.8|553.4|555.8|553.4|555.44|553.04|0
1636484460000|2021-11-09 19:01:00|555.44|553.04|555.08|552.68|555.44|553.04|555.08|552.68|0
1636484470000|2021-11-09 19:01:10|555.26|552.86|555.08|552.68|555.26|552.86|555.08|552.68|0
1636484480000|2021-11-09 19:01:20|554.89|552.49|555.98|553.58|555.98|553.58|554.89|552.49|0
1636484500000|2021-11-09 19:01:40|556.16|553.76|556.53|554.13|556.53|554.13|556.16|553.76|0
1636484510000|2021-11-09 19:01:50|556.35|553.95|556.16|553.76|556.35|553.95|555.8|553.4|0
1636484520000|2021-11-09 19:02:00|555.8|553.4|555.44|553.04|555.8|553.4|555.26|552.86|0
1636484530000|2021-11-09 19:02:10|555.26|552.86|555.44|553.04|555.62|553.22|555.26|552.86|0
1636484540000|2021-11-09 19:02:20|555.62|553.22|556.53|554.13|556.53|554.13|555.62|553.22|0
1636484550000|2021-11-09 19:02:30|556.89|554.49|557.07|554.67|557.25|554.85|556.89|554.49|0
1636484560000|2021-11-09 19:02:40|557.25|554.85|556.71|554.31|557.25|554.85|556.71|554.31|0
1636484570000|2021-11-09 19:02:50|556.89|554.49|556.89|554.49|557.25|554.85|556.89|554.49|0
1636484580000|2021-11-09 19:03:00|556.71|554.31|556.71|554.31|557.07|554.67|556.71|554.31|0
1636484590000|2021-11-09 19:03:10|556.53|554.13|556.53|554.13|556.71|554.31|556.53|554.13|0
1636484600000|2021-11-09 19:03:20|556.71|554.31|556.34|553.94|556.71|554.31|556.34|553.94|0
1636484610000|2021-11-09 19:03:30|556.53|554.13|556.53|554.13|556.53|554.13|556.53|554.13|0
1636484620000|2021-11-09 19:03:40|556.89|554.49|556.71|554.31|557.07|554.67|556.71|554.31|0
1636484630000|2021-11-09 19:03:50|556.53|554.13|556.16|553.76|556.53|554.13|556.16|553.76|0
1636484640000|2021-11-09 19:04:00|556.53|554.13|556.53|554.13|556.53|554.13|556.34|553.94|0
1636484650000|2021-11-09 19:04:10|556.71|554.31|556.34|553.94|556.71|554.31|556.34|553.94|0
1636484660000|2021-11-09 19:04:20|556.16|553.76|555.98|553.58|556.16|553.76|555.98|553.58|0
1636484670000|2021-11-09 19:04:30|556.34|553.94|556.34|553.94|556.34|553.94|556.34|553.94|0
1636484680000|2021-11-09 19:04:40|556.16|553.76|555.98|553.58|556.16|553.76|555.98|553.58|0
1636484690000|2021-11-09 19:04:50|556.16|553.76|556.25|553.85|556.34|553.94|556.16|553.76|0
1636484700000|2021-11-09 19:05:00|556.34|553.94|555.98|553.58|556.34|553.94|555.98|553.58|0
1636484710000|2021-11-09 19:05:10|556.16|553.76|556.16|553.76|556.16|553.76|556.16|553.76|0
1636484720000|2021-11-09 19:05:20|555.98|553.58|556.34|553.94|556.34|553.94|555.98|553.58|0
1636484730000|2021-11-09 19:05:30|556.53|554.13|556.71|554.31|556.71|554.31|556.53|554.13|0
1636484740000|2021-11-09 19:05:40|556.34|553.94|556.71|554.31|556.71|554.31|556.34|553.94|0
1636484750000|2021-11-09 19:05:50|556.52|554.12|556.52|554.12|556.52|554.12|556.52|554.12|0
1636484760000|2021-11-09 19:06:00|556.61|554.21|556.52|554.12|556.61|554.21|556.52|554.12|0
1636484770000|2021-11-09 19:06:10|556.71|554.31|556.71|554.31|556.71|554.31|556.71|554.31|0
1636484780000|2021-11-09 19:06:20|556.52|554.12|556.89|554.49|556.89|554.49|556.52|554.12|0
1636484790000|2021-11-09 19:06:30|556.71|554.31|556.71|554.31|556.71|554.31|556.71|554.31|0
1636484800000|2021-11-09 19:06:40|556.89|554.49|556.71|554.31|556.89|554.49|556.71|554.31|0
1636484810000|2021-11-09 19:06:50|556.89|554.49|556.52|554.12|556.89|554.49|556.52|554.12|0
1636484820000|2021-11-09 19:07:00|556.71|554.31|556.89|554.49|556.89|554.49|556.71|554.31|0
1636484830000|2021-11-09 19:07:10|556.71|554.31|557.07|554.67|557.07|554.67|556.71|554.31|0
1636484840000|2021-11-09 19:07:20|556.89|554.49|556.89|554.49|556.89|554.49|556.89|554.49|0
1636484850000|2021-11-09 19:07:30|556.71|554.31|556.89|554.49|556.89|554.49|556.71|554.31|0
1636484860000|2021-11-09 19:07:40|556.71|554.31|556.71|554.31|556.89|554.49|556.71|554.31|0
1636484870000|2021-11-09 19:07:50|556.89|554.49|556.97|554.57|556.97|554.57|556.89|554.49|0
1636484880000|2021-11-09 19:08:00|556.89|554.49|556.71|554.31|556.89|554.49|556.71|554.31|0
1636484890000|2021-11-09 19:08:10|556.52|554.12|556.34|553.94|556.52|554.12|556.34|553.94|0
1636484900000|2021-11-09 19:08:20|556.52|554.12|556.52|554.12|556.52|554.12|556.52|554.12|0
1636484910000|2021-11-09 19:08:30|556.43|554.03|556.34|553.94|556.43|554.03|556.34|553.94|0
1636484930000|2021-11-09 19:08:50|556.16|553.76|556.34|553.94|556.34|553.94|556.16|553.76|0
1636484940000|2021-11-09 19:09:00|556.25|553.85|555.98|553.58|556.25|553.85|555.98|553.58|0
1636484950000|2021-11-09 19:09:10|556.16|553.76|555.98|553.58|556.16|553.76|555.98|553.58|0
1636484960000|2021-11-09 19:09:20|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1636484970000|2021-11-09 19:09:30|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1636484980000|2021-11-09 19:09:40|555.43|553.03|555.62|553.22|555.62|553.22|555.43|553.03|0
1636484990000|2021-11-09 19:09:50|555.43|553.03|555.62|553.22|555.62|553.22|555.43|553.03|0
1636485000000|2021-11-09 19:10:00|555.98|553.58|555.62|553.22|555.98|553.58|555.62|553.22|0
1636485010000|2021-11-09 19:10:10|555.43|553.03|555.43|553.03|555.62|553.22|555.43|553.03|0
1636485020000|2021-11-09 19:10:20|555.25|552.85|554.89|552.49|555.25|552.85|554.89|552.49|0
1636485030000|2021-11-09 19:10:30|554.71|552.31|554.89|552.49|554.89|552.49|554.71|552.31|0
1636485040000|2021-11-09 19:10:40|555.07|552.67|555.07|552.67|555.07|552.67|554.89|552.49|0
1636485050000|2021-11-09 19:10:50|555.25|552.85|555.43|553.03|555.43|553.03|555.25|552.85|0
1636485060000|2021-11-09 19:11:00|555.62|553.22|555.62|553.22|555.62|553.22|555.43|553.03|0
1636485070000|2021-11-09 19:11:10|555.52|553.12|554.89|552.49|555.52|553.12|554.89|552.49|0
1636485080000|2021-11-09 19:11:20|555.25|552.85|554.89|552.49|555.25|552.85|554.89|552.49|0
1636485090000|2021-11-09 19:11:30|554.71|552.31|554.53|552.13|554.89|552.49|554.53|552.13|0
1636485100000|2021-11-09 19:11:40|554.71|552.31|554.71|552.31|554.71|552.31|554.53|552.13|0
1636485110000|2021-11-09 19:11:50|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1636485120000|2021-11-09 19:12:00|555.07|552.67|555.07|552.67|555.07|552.67|554.89|552.49|0
1636485130000|2021-11-09 19:12:10|554.89|552.49|554.71|552.31|554.89|552.49|554.71|552.31|0
1636485140000|2021-11-09 19:12:20|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1636485150000|2021-11-09 19:12:30|554.71|552.31|554.89|552.49|554.89|552.49|554.71|552.31|0
1636485160000|2021-11-09 19:12:40|555.25|552.85|555.43|553.03|555.43|553.03|555.25|552.85|0
1636485170000|2021-11-09 19:12:50|555.61|553.21|555.43|553.03|555.8|553.4|555.43|553.03|0
1636485180000|2021-11-09 19:13:00|555.25|552.85|555.61|553.21|555.61|553.21|555.25|552.85|0
1636485190000|2021-11-09 19:13:10|555.43|553.03|555.25|552.85|555.43|553.03|555.25|552.85|0
1636485200000|2021-11-09 19:13:20|555.07|552.67|554.89|552.49|555.07|552.67|554.89|552.49|0
1636485210000|2021-11-09 19:13:30|554.98|552.58|554.71|552.31|554.98|552.58|554.71|552.31|0
1636485220000|2021-11-09 19:13:40|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1636485230000|2021-11-09 19:13:50|554.71|552.31|554.71|552.31|554.71|552.31|554.61|552.21|0
1636485240000|2021-11-09 19:14:00|554.89|552.49|555.07|552.67|555.07|552.67|554.89|552.49|0
1636485250000|2021-11-09 19:14:10|555.25|552.85|555.07|552.67|555.25|552.85|555.07|552.67|0
1636485260000|2021-11-09 19:14:20|554.89|552.49|555.25|552.85|555.25|552.85|554.89|552.49|0
1636485270000|2021-11-09 19:14:30|555.07|552.67|555.43|553.03|555.43|553.03|555.07|552.67|0
1636485280000|2021-11-09 19:14:40|555.61|553.21|555.98|553.58|555.98|553.58|555.61|553.21|0
1636485290000|2021-11-09 19:14:50|555.8|553.4|555.98|553.58|555.98|553.58|555.8|553.4|0
1636485300000|2021-11-09 19:15:00|555.8|553.4|556.16|553.76|556.16|553.76|555.8|553.4|0
1636485310000|2021-11-09 19:15:10|556.34|553.94|556.34|553.94|556.52|554.12|556.34|553.94|0
1636485320000|2021-11-09 19:15:20|556.16|553.76|556.52|554.12|556.52|554.12|556.16|553.76|0
1636485330000|2021-11-09 19:15:30|556.7|554.3|556.7|554.3|556.7|554.3|556.7|554.3|0
1636485340000|2021-11-09 19:15:40|556.79|554.39|557.07|554.67|557.25|554.85|556.79|554.39|0
1636485350000|2021-11-09 19:15:50|556.88|554.48|557.25|554.85|557.25|554.85|556.88|554.48|0
1636485360000|2021-11-09 19:16:00|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1636485370000|2021-11-09 19:16:10|557.25|554.85|557.07|554.67|557.25|554.85|557.07|554.67|0
1636485380000|2021-11-09 19:16:20|556.88|554.48|557.07|554.67|557.07|554.67|556.88|554.48|0
1636485390000|2021-11-09 19:16:30|556.88|554.48|557.25|554.85|557.25|554.85|556.88|554.48|0
1636485400000|2021-11-09 19:16:40|557.06|554.66|557.25|554.85|557.25|554.85|556.88|554.48|0
1636485410000|2021-11-09 19:16:50|557.06|554.66|557.06|554.66|557.06|554.66|557.06|554.66|0
1636485420000|2021-11-09 19:17:00|556.88|554.48|557.25|554.85|557.25|554.85|556.88|554.48|0
1636485430000|2021-11-09 19:17:10|557.61|555.21|557.43|555.03|557.61|555.21|557.43|555.03|0
1636485440000|2021-11-09 19:17:20|557.61|555.21|557.61|555.21|557.61|555.21|557.52|555.12|0
1636485450000|2021-11-09 19:17:30|557.43|555.03|557.97|555.57|557.97|555.57|557.43|555.03|0
1636485460000|2021-11-09 19:17:40|557.79|555.39|558.15|555.75|558.15|555.75|557.61|555.21|0
1636485470000|2021-11-09 19:17:50|558.34|555.94|558.15|555.75|558.34|555.94|557.97|555.57|0
1636485480000|2021-11-09 19:18:00|558.34|555.94|558.34|555.94|558.34|555.94|558.15|555.75|0
1636485490000|2021-11-09 19:18:10|558.52|556.12|558.7|556.3|558.7|556.3|558.52|556.12|0
1636485500000|2021-11-09 19:18:20|558.52|556.12|558.7|556.3|558.7|556.3|558.52|556.12|0
1636485520000|2021-11-09 19:18:40|558.52|556.12|558.34|555.94|558.52|556.12|558.34|555.94|0
1636485530000|2021-11-09 19:18:50|558.52|556.12|558.34|555.94|558.52|556.12|558.34|555.94|0
1636485540000|2021-11-09 19:19:00|558.52|556.12|558.7|556.3|558.88|556.48|558.52|556.12|0
1636485550000|2021-11-09 19:19:10|558.52|556.12|558.52|556.12|558.7|556.3|558.52|556.12|0
1636485560000|2021-11-09 19:19:20|558.7|556.3|558.88|556.48|558.88|556.48|558.7|556.3|0
1636485570000|2021-11-09 19:19:30|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1636485580000|2021-11-09 19:19:40|558.88|556.48|558.88|556.48|559.06|556.66|558.88|556.48|0
1636485590000|2021-11-09 19:19:50|558.97|556.57|558.7|556.3|559.06|556.66|558.7|556.3|0
1636485600000|2021-11-09 19:20:00|558.88|556.48|558.7|556.3|558.88|556.48|558.7|556.3|0
1636485610000|2021-11-09 19:20:10|558.88|556.48|558.52|556.12|558.88|556.48|558.52|556.12|0
1636485620000|2021-11-09 19:20:20|558.34|555.94|558.52|556.12|558.52|556.12|558.34|555.94|0
1636485630000|2021-11-09 19:20:30|558.34|555.94|558.33|555.93|558.34|555.94|558.15|555.75|0
1636485640000|2021-11-09 19:20:40|558.52|556.12|558.7|556.3|558.7|556.3|558.52|556.12|0
1636485650000|2021-11-09 19:20:50|558.88|556.48|559.06|556.66|559.06|556.66|558.88|556.48|0
1636485660000|2021-11-09 19:21:00|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1636485670000|2021-11-09 19:21:10|559.43|557.03|559.51|557.11|559.51|557.11|559.43|557.03|0
1636485680000|2021-11-09 19:21:20|559.61|557.21|559.79|557.39|559.79|557.39|559.61|557.21|0
1636485690000|2021-11-09 19:21:30|559.97|557.57|559.69|557.29|559.97|557.57|559.69|557.29|0
1636485700000|2021-11-09 19:21:40|559.61|557.21|559.79|557.39|559.97|557.57|559.61|557.21|0
1636485710000|2021-11-09 19:21:50|559.97|557.57|559.97|557.57|560.15|557.75|559.97|557.57|0
1636485720000|2021-11-09 19:22:00|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1636485730000|2021-11-09 19:22:10|559.97|557.57|559.79|557.39|559.97|557.57|559.79|557.39|0
1636485740000|2021-11-09 19:22:20|559.97|557.57|560.34|557.94|560.34|557.94|559.97|557.57|0
1636485750000|2021-11-09 19:22:30|560.52|558.12|560.34|557.94|560.52|558.12|560.34|557.94|0
1636485760000|2021-11-09 19:22:40|560.52|558.12|560.52|558.12|560.52|558.12|560.52|558.12|0
1636485770000|2021-11-09 19:22:50|560.34|557.94|560.33|557.93|560.34|557.94|560.15|557.75|0
1636485780000|2021-11-09 19:23:00|560.52|558.12|560.52|558.12|560.52|558.12|560.42|558.02|0
1636485790000|2021-11-09 19:23:10|560.7|558.3|560.52|558.12|560.7|558.3|560.52|558.12|0
1636485800000|2021-11-09 19:23:20|559.92|557.52|560.1|557.7|560.28|557.88|559.92|557.52|0
1636485820000|2021-11-09 19:23:40|560.28|557.88|560.28|557.88|560.28|557.88|560.19|557.79|0
1636485840000|2021-11-09 19:24:00|560.1|557.7|559.74|557.34|560.1|557.7|559.74|557.34|0
1636485850000|2021-11-09 19:24:10|559.55|557.15|559.37|556.97|559.55|557.15|559.37|556.97|0
1636485860000|2021-11-09 19:24:20|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1636485870000|2021-11-09 19:24:30|559.01|556.61|559.19|556.79|559.19|556.79|559.01|556.61|0
1636485880000|2021-11-09 19:24:40|559.01|556.61|559.01|556.61|559.01|556.61|559.01|556.61|0
1636485890000|2021-11-09 19:24:50|558.82|556.42|558.91|556.51|559.01|556.61|558.82|556.42|0
1636485900000|2021-11-09 19:25:00|558.64|556.24|559.19|556.79|559.19|556.79|558.64|556.24|0
1636485910000|2021-11-09 19:25:10|559.55|557.15|559.37|556.97|559.55|557.15|559.37|556.97|0
1636485920000|2021-11-09 19:25:20|559.09|556.69|559.01|556.61|559.09|556.69|559.01|556.61|0
1636485930000|2021-11-09 19:25:30|559.19|556.79|559.01|556.61|559.19|556.79|559.01|556.61|0
1636485940000|2021-11-09 19:25:40|559.19|556.79|558.82|556.42|559.19|556.79|558.82|556.42|0
1636485950000|2021-11-09 19:25:50|558.64|556.24|559.19|556.79|559.19|556.79|558.64|556.24|0
1636485960000|2021-11-09 19:26:00|559.37|556.97|558.82|556.42|559.37|556.97|558.82|556.42|0
1636485970000|2021-11-09 19:26:10|559.01|556.61|558.64|556.24|559.01|556.61|558.64|556.24|0
1636485980000|2021-11-09 19:26:20|558.82|556.42|558.82|556.42|559.01|556.61|558.82|556.42|0
1636485990000|2021-11-09 19:26:30|559.01|556.61|558.82|556.42|559.01|556.61|558.82|556.42|0
1636486000000|2021-11-09 19:26:40|558.64|556.24|558.46|556.06|558.64|556.24|558.46|556.06|0
1636486010000|2021-11-09 19:26:50|558.28|555.88|558.46|556.06|558.46|556.06|558.28|555.88|0
1636486020000|2021-11-09 19:27:00|558.28|555.88|558.46|556.06|558.46|556.06|558.28|555.88|0
1636486030000|2021-11-09 19:27:10|558.28|555.88|557.91|555.51|558.28|555.88|557.73|555.33|0
1636486040000|2021-11-09 19:27:20|557.73|555.33|557.73|555.33|557.91|555.51|557.73|555.33|0
1636486050000|2021-11-09 19:27:30|557.91|555.51|557.73|555.33|557.91|555.51|557.73|555.33|0
1636486070000|2021-11-09 19:27:50|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1636486080000|2021-11-09 19:28:00|557.19|554.79|557.46|555.06|557.46|555.06|557.19|554.79|0
1636486090000|2021-11-09 19:28:10|557.55|555.15|558.1|555.7|558.1|555.7|557.55|555.15|0
1636486100000|2021-11-09 19:28:20|557.91|555.51|558.1|555.7|558.1|555.7|557.91|555.51|0
1636486110000|2021-11-09 19:28:30|557.91|555.51|558.1|555.7|558.1|555.7|557.91|555.51|0
1636486120000|2021-11-09 19:28:40|558.09|555.69|557.73|555.33|558.09|555.69|557.73|555.33|0
1636486130000|2021-11-09 19:28:50|557.82|555.42|557.37|554.97|557.82|555.42|557.37|554.97|0
1636486140000|2021-11-09 19:29:00|557.19|554.79|557.37|554.97|557.37|554.97|557.19|554.79|0
1636486150000|2021-11-09 19:29:10|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1636486160000|2021-11-09 19:29:20|557|554.6|557|554.6|557|554.6|556.82|554.42|0
1636486170000|2021-11-09 19:29:30|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1636486180000|2021-11-09 19:29:40|557.37|554.97|557.55|555.15|557.73|555.33|557.37|554.97|0
1636486190000|2021-11-09 19:29:50|557.73|555.33|557.91|555.51|557.91|555.51|557.73|555.33|0
1636486200000|2021-11-09 19:30:00|557.73|555.33|557.73|555.33|557.91|555.51|557.73|555.33|0
1636486210000|2021-11-09 19:30:10|557.91|555.51|558.09|555.69|558.09|555.69|557.91|555.51|0
1636486220000|2021-11-09 19:30:20|558.28|555.88|558.09|555.69|558.46|556.06|558.09|555.69|0
1636486230000|2021-11-09 19:30:30|558|555.6|558.09|555.69|558.09|555.69|558|555.6|0
1636486240000|2021-11-09 19:30:40|557.73|555.33|557.55|555.15|557.73|555.33|557.55|555.15|0
1636486250000|2021-11-09 19:30:50|557.37|554.97|557.18|554.78|557.37|554.97|557.18|554.78|0
1636486260000|2021-11-09 19:31:00|557|554.6|557|554.6|557.18|554.78|557|554.6|0
1636486280000|2021-11-09 19:31:20|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1636486290000|2021-11-09 19:31:30|557.37|554.97|557.18|554.78|557.55|555.15|557.18|554.78|0
1636486300000|2021-11-09 19:31:40|557.37|554.97|557.18|554.78|557.37|554.97|557.18|554.78|0
1636486310000|2021-11-09 19:31:50|557.37|554.97|557.18|554.78|557.37|554.97|557.18|554.78|0
1636486320000|2021-11-09 19:32:00|557|554.6|557.18|554.78|557.18|554.78|556.82|554.42|0
1636486330000|2021-11-09 19:32:10|557.27|554.87|557.37|554.97|557.37|554.97|557.27|554.87|0
1636486340000|2021-11-09 19:32:20|557|554.6|557|554.6|557|554.6|557|554.6|0
1636486350000|2021-11-09 19:32:30|557.18|554.78|557|554.6|557.18|554.78|557|554.6|0
1636486370000|2021-11-09 19:32:50|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1636486380000|2021-11-09 19:33:00|557|554.6|557.55|555.15|557.55|555.15|557|554.6|0
1636486390000|2021-11-09 19:33:10|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1636486410000|2021-11-09 19:33:30|557|554.6|557.18|554.78|557.18|554.78|557|554.6|0
1636486420000|2021-11-09 19:33:40|557|554.6|557.18|554.78|557.18|554.78|557|554.6|0
1636486430000|2021-11-09 19:33:50|557|554.6|557.18|554.78|557.18|554.78|557|554.6|0
1636486440000|2021-11-09 19:34:00|557.37|554.97|557|554.6|557.37|554.97|557|554.6|0
1636486460000|2021-11-09 19:34:20|557.37|554.97|557.91|555.51|557.91|555.51|557.37|554.97|0
1636486470000|2021-11-09 19:34:30|558|555.6|557.91|555.51|558.09|555.69|557.91|555.51|0
1636486480000|2021-11-09 19:34:40|557.73|555.33|557.55|555.15|557.73|555.33|557.36|554.96|0
1636486490000|2021-11-09 19:34:50|557.73|555.33|557.55|555.15|557.73|555.33|557.55|555.15|0
1636486500000|2021-11-09 19:35:00|557.36|554.96|557.55|555.15|557.55|555.15|557.36|554.96|0
1636486510000|2021-11-09 19:35:10|557.18|554.78|557.18|554.78|557.36|554.96|557.18|554.78|0
1636486520000|2021-11-09 19:35:20|557|554.6|557|554.6|557|554.6|556.82|554.42|0
1636486530000|2021-11-09 19:35:30|557.09|554.69|557|554.6|557.18|554.78|557|554.6|0
1636486540000|2021-11-09 19:35:40|557.18|554.78|557.36|554.96|557.36|554.96|557.18|554.78|0
1636486550000|2021-11-09 19:35:50|557.55|555.15|557.55|555.15|557.55|555.15|557.36|554.96|0
1636486560000|2021-11-09 19:36:00|557.36|554.96|557.55|555.15|557.55|555.15|557.36|554.96|0
1636486570000|2021-11-09 19:36:10|557.36|554.96|557.36|554.96|557.36|554.96|557.18|554.78|0
1636486580000|2021-11-09 19:36:20|557.55|555.15|557.36|554.96|557.55|555.15|557.36|554.96|0
1636486590000|2021-11-09 19:36:30|557.18|554.78|557.36|554.96|557.36|554.96|557.18|554.78|0
1636486600000|2021-11-09 19:36:40|557.45|555.05|557.55|555.15|557.55|555.15|557.45|555.05|0
1636486610000|2021-11-09 19:36:50|557.82|555.42|557.73|555.33|557.91|555.51|557.73|555.33|0
1636486620000|2021-11-09 19:37:00|557.55|555.15|557.73|555.33|557.73|555.33|557.55|555.15|0
1636486630000|2021-11-09 19:37:10|557.91|555.51|558.46|556.06|558.46|556.06|557.91|555.51|0
1636486640000|2021-11-09 19:37:20|558.54|556.14|558.64|556.24|558.64|556.24|558.46|556.06|0
1636486650000|2021-11-09 19:37:30|558.46|556.06|558.64|556.24|558.64|556.24|558.46|556.06|0
1636486660000|2021-11-09 19:37:40|558.82|556.42|558.64|556.24|558.82|556.42|558.64|556.24|0
1636486670000|2021-11-09 19:37:50|558.45|556.05|558.64|556.24|558.64|556.24|558.45|556.05|0
1636486680000|2021-11-09 19:38:00|558.45|556.05|558.27|555.87|558.45|556.05|558.27|555.87|0
1636486690000|2021-11-09 19:38:10|558.09|555.69|558.45|556.05|558.45|556.05|558.09|555.69|0
1636486700000|2021-11-09 19:38:20|558.64|556.24|558.45|556.05|558.64|556.24|558.45|556.05|0
1636486710000|2021-11-09 19:38:30|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1636486720000|2021-11-09 19:38:40|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1636486740000|2021-11-09 19:39:00|558.64|556.24|559|556.6|559|556.6|558.64|556.24|0
1636486750000|2021-11-09 19:39:10|559.18|556.78|559.18|556.78|559.18|556.78|559|556.6|0
1636486760000|2021-11-09 19:39:20|559|556.6|559|556.6|559|556.6|559|556.6|0
1636486770000|2021-11-09 19:39:30|559.18|556.78|559.36|556.96|559.36|556.96|559.18|556.78|0
1636486780000|2021-11-09 19:39:40|559.55|557.15|559.36|556.96|559.55|557.15|559.36|556.96|0
1636486790000|2021-11-09 19:39:50|559.55|557.15|559.55|557.15|559.55|557.15|559.55|557.15|0
1636486800000|2021-11-09 19:40:00|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1636486820000|2021-11-09 19:40:20|559.91|557.51|560.09|557.69|560.09|557.69|559.91|557.51|0
1636486830000|2021-11-09 19:40:30|560.27|557.87|560.64|558.24|560.64|558.24|560.27|557.87|0
1636486840000|2021-11-09 19:40:40|560.46|558.06|560.64|558.24|560.64|558.24|560.46|558.06|0
1636486860000|2021-11-09 19:41:00|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1636486870000|2021-11-09 19:41:10|560.27|557.87|560.09|557.69|560.46|558.06|560.09|557.69|0
1636486880000|2021-11-09 19:41:20|560.27|557.87|559.91|557.51|560.27|557.87|559.91|557.51|0
1636486890000|2021-11-09 19:41:30|560.09|557.69|560.27|557.87|560.27|557.87|560.09|557.69|0
1636486900000|2021-11-09 19:41:40|560.18|557.78|560.27|557.87|560.46|558.06|560.18|557.78|0
1636486920000|2021-11-09 19:42:00|560.46|558.06|560.46|558.06|560.46|558.06|560.27|557.87|0
1636486930000|2021-11-09 19:42:10|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1636486940000|2021-11-09 19:42:20|560.09|557.69|559.73|557.33|560.09|557.69|559.73|557.33|0
1636486950000|2021-11-09 19:42:30|559.91|557.51|559.91|557.51|559.91|557.51|559.73|557.33|0
1636486960000|2021-11-09 19:42:40|559.73|557.33|559.36|556.96|559.73|557.33|559.36|556.96|0
1636486970000|2021-11-09 19:42:50|559.18|556.78|559.18|556.78|559.36|556.96|559.18|556.78|0
1636486980000|2021-11-09 19:43:00|559|556.6|559.36|556.96|559.36|556.96|559|556.6|0
1636486990000|2021-11-09 19:43:10|559.54|557.14|559.54|557.14|559.54|557.14|559.36|556.96|0
1636487000000|2021-11-09 19:43:20|559.36|556.96|559.54|557.14|559.54|557.14|559.36|556.96|0
1636487010000|2021-11-09 19:43:30|559.36|556.96|559.54|557.14|559.54|557.14|559.36|556.96|0
1636487020000|2021-11-09 19:43:40|559.73|557.33|559.91|557.51|559.91|557.51|559.73|557.33|0
1636487040000|2021-11-09 19:44:00|560|557.6|559.91|557.51|560|557.6|559.91|557.51|0
1636487050000|2021-11-09 19:44:10|559.73|557.33|560.27|557.87|560.27|557.87|559.73|557.33|0
1636487060000|2021-11-09 19:44:20|560.09|557.69|559.81|557.41|560.09|557.69|559.73|557.33|0
1636487070000|2021-11-09 19:44:30|559.91|557.51|559.91|557.51|560.09|557.69|559.91|557.51|0
1636487080000|2021-11-09 19:44:40|559.73|557.33|559.54|557.14|559.73|557.33|559.54|557.14|0
1636487090000|2021-11-09 19:44:50|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1636487100000|2021-11-09 19:45:00|559.54|557.14|559.54|557.14|559.54|557.14|559.36|556.96|0
1636487110000|2021-11-09 19:45:10|559.36|556.96|559.54|557.14|559.54|557.14|559.36|556.96|0
1636487120000|2021-11-09 19:45:20|559.73|557.33|560.27|557.87|560.27|557.87|559.73|557.33|0
1636487130000|2021-11-09 19:45:30|560.09|557.69|560.09|557.69|560.18|557.78|560.09|557.69|0
1636487140000|2021-11-09 19:45:40|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1636487150000|2021-11-09 19:45:50|560.45|558.05|560.27|557.87|560.45|558.05|560.27|557.87|0
1636487160000|2021-11-09 19:46:00|560.09|557.69|560.27|557.87|560.27|557.87|560.09|557.69|0
1636487170000|2021-11-09 19:46:10|560.09|557.69|559.91|557.51|560.09|557.69|559.91|557.51|0
1636487180000|2021-11-09 19:46:20|559.73|557.33|559.73|557.33|559.73|557.33|559.54|557.14|0
1636487190000|2021-11-09 19:46:30|559.91|557.51|559.91|557.51|559.91|557.51|559.73|557.33|0
1636487200000|2021-11-09 19:46:40|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1636487210000|2021-11-09 19:46:50|559.91|557.51|559.91|557.51|559.91|557.51|559.91|557.51|0
1636487220000|2021-11-09 19:47:00|560.09|557.69|560.27|557.87|560.27|557.87|560.09|557.69|0
1636487230000|2021-11-09 19:47:10|560.45|558.05|560.45|558.05|560.45|558.05|560.27|557.87|0
1636487240000|2021-11-09 19:47:20|560.27|557.87|560.45|558.05|560.45|558.05|560.27|557.87|0
1636487250000|2021-11-09 19:47:30|560.27|557.87|560.27|557.87|560.45|558.05|560.27|557.87|0
1636487260000|2021-11-09 19:47:40|560.09|557.69|560.09|557.69|560.27|557.87|560.09|557.69|0
1636487270000|2021-11-09 19:47:50|559.91|557.51|559.91|557.51|559.91|557.51|559.72|557.32|0
1636487290000|2021-11-09 19:48:10|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1636487300000|2021-11-09 19:48:20|559.91|557.51|559.72|557.32|559.91|557.51|559.72|557.32|0
1636487310000|2021-11-09 19:48:30|559.91|557.51|560.27|557.87|560.27|557.87|559.91|557.51|0
1636487320000|2021-11-09 19:48:40|560.09|557.69|560.27|557.87|560.27|557.87|560.09|557.69|0
1636487330000|2021-11-09 19:48:50|560.09|557.69|560.09|557.69|560.18|557.78|560.09|557.69|0
1636487340000|2021-11-09 19:49:00|559.91|557.51|559.91|557.51|560.09|557.69|559.91|557.51|0
1636487350000|2021-11-09 19:49:10|559.72|557.32|559.54|557.14|559.72|557.32|559.54|557.14|0
1636487360000|2021-11-09 19:49:20|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1636487370000|2021-11-09 19:49:30|559.54|557.14|559.54|557.14|559.54|557.14|559.36|556.96|0
1636487380000|2021-11-09 19:49:40|559.63|557.23|559.54|557.14|559.72|557.32|559.54|557.14|0
1636487390000|2021-11-09 19:49:50|559.36|556.96|559.36|556.96|559.54|557.14|559.36|556.96|0
1636487400000|2021-11-09 19:50:00|559.54|557.14|559.54|557.14|559.54|557.14|559.36|556.96|0
1636487410000|2021-11-09 19:50:10|559.36|556.96|559|556.6|559.36|556.96|559|556.6|0
1636487420000|2021-11-09 19:50:20|559.18|556.78|559|556.6|559.18|556.78|559|556.6|0
1636487430000|2021-11-09 19:50:30|558.63|556.23|558.63|556.23|558.81|556.41|558.63|556.23|0
1636487440000|2021-11-09 19:50:40|558.45|556.05|558.54|556.14|558.63|556.23|558.45|556.05|0
1636487450000|2021-11-09 19:50:50|558.63|556.23|558.81|556.41|558.81|556.41|558.63|556.23|0
1636487460000|2021-11-09 19:51:00|558.63|556.23|558.81|556.41|558.81|556.41|558.63|556.23|0
1636487470000|2021-11-09 19:51:10|558.63|556.23|558.45|556.05|558.63|556.23|558.45|556.05|0
1636487480000|2021-11-09 19:51:20|558.27|555.87|558.45|556.05|558.63|556.23|558.27|555.87|0
1636487490000|2021-11-09 19:51:30|558.27|555.87|558.09|555.69|558.27|555.87|558.09|555.69|0
1636487500000|2021-11-09 19:51:40|558.27|555.87|557.9|555.5|558.27|555.87|557.9|555.5|0
1636487510000|2021-11-09 19:51:50|557.72|555.32|557.36|554.96|557.72|555.32|557.36|554.96|0
1636487520000|2021-11-09 19:52:00|557.54|555.14|557.54|555.14|557.9|555.5|557.54|555.14|0
1636487530000|2021-11-09 19:52:10|557.9|555.5|558.08|555.68|558.08|555.68|557.9|555.5|0
1636487540000|2021-11-09 19:52:20|557.9|555.5|557.9|555.5|558.08|555.68|557.9|555.5|0
1636487550000|2021-11-09 19:52:30|558.08|555.68|558.08|555.68|558.08|555.68|557.9|555.5|0
1636487560000|2021-11-09 19:52:40|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1636487570000|2021-11-09 19:52:50|558.27|555.87|558.27|555.87|558.45|556.05|558.27|555.87|0
1636487580000|2021-11-09 19:53:00|558.45|556.05|558.81|556.41|558.81|556.41|558.45|556.05|0
1636487590000|2021-11-09 19:53:10|558.63|556.23|558.99|556.59|558.99|556.59|558.63|556.23|0
1636487600000|2021-11-09 19:53:20|558.81|556.41|558.45|556.05|558.81|556.41|558.45|556.05|0
1636487610000|2021-11-09 19:53:30|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1636487620000|2021-11-09 19:53:40|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1636487630000|2021-11-09 19:53:50|558.72|556.32|558.99|556.59|558.99|556.59|558.63|556.23|0
1636487640000|2021-11-09 19:54:00|559.08|556.68|558.99|556.59|559.18|556.78|558.99|556.59|0
1636487650000|2021-11-09 19:54:10|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1636487660000|2021-11-09 19:54:20|558.99|556.59|559.18|556.78|559.36|556.96|558.99|556.59|0
1636487670000|2021-11-09 19:54:30|559.36|556.96|559.54|557.14|559.54|557.14|559.36|556.96|0
1636487680000|2021-11-09 19:54:40|559.72|557.32|559.72|557.32|559.72|557.32|559.54|557.14|0
1636487700000|2021-11-09 19:55:00|559.54|557.14|559.36|556.96|559.72|557.32|559.36|556.96|0
1636487710000|2021-11-09 19:55:10|558.99|556.59|559.18|556.78|559.36|556.96|558.99|556.59|0
1636487720000|2021-11-09 19:55:20|558.99|556.59|559.18|556.78|559.18|556.78|558.99|556.59|0
1636487730000|2021-11-09 19:55:30|559.72|557.32|560.09|557.69|560.09|557.69|559.72|557.32|0
1636487740000|2021-11-09 19:55:40|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1636487750000|2021-11-09 19:55:50|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1636487760000|2021-11-09 19:56:00|559.72|557.32|559.18|556.78|559.72|557.32|559.18|556.78|0
1636487770000|2021-11-09 19:56:10|559.17|556.77|559.17|556.77|559.17|556.77|558.99|556.59|0
1636487780000|2021-11-09 19:56:20|559.36|556.96|559.72|557.32|559.72|557.32|559.36|556.96|0
1636487790000|2021-11-09 19:56:30|559.54|557.14|559.72|557.32|559.72|557.32|559.54|557.14|0
1636487800000|2021-11-09 19:56:40|559.54|557.14|559.9|557.5|559.9|557.5|559.54|557.14|0
1636487810000|2021-11-09 19:56:50|560.09|557.69|559.54|557.14|560.09|557.69|559.54|557.14|0
1636487820000|2021-11-09 19:57:00|559.72|557.32|559.72|557.32|559.72|557.32|559.54|557.14|0
1636487830000|2021-11-09 19:57:10|559.9|557.5|560.09|557.69|560.09|557.69|559.72|557.32|0
1636487840000|2021-11-09 19:57:20|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1636487850000|2021-11-09 19:57:30|559.72|557.32|559.72|557.32|559.9|557.5|559.72|557.32|0
1636487860000|2021-11-09 19:57:40|559.9|557.5|560.08|557.68|560.08|557.68|559.9|557.5|0
1636487870000|2021-11-09 19:57:50|560.27|557.87|560.45|558.05|560.63|558.23|560.27|557.87|0
1636487880000|2021-11-09 19:58:00|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636487890000|2021-11-09 19:58:10|560.81|558.41|560.63|558.23|560.81|558.41|560.45|558.05|0
1636487900000|2021-11-09 19:58:20|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1636487910000|2021-11-09 19:58:30|561|558.6|561|558.6|561|558.6|561|558.6|0
1636487920000|2021-11-09 19:58:40|560.81|558.41|560.81|558.41|561|558.6|560.81|558.41|0
1636487930000|2021-11-09 19:58:50|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636487940000|2021-11-09 19:59:00|560.81|558.41|560.81|558.41|560.81|558.41|560.63|558.23|0
1636487950000|2021-11-09 19:59:10|560.45|558.05|560.45|558.05|560.63|558.23|560.45|558.05|0
1636487960000|2021-11-09 19:59:20|560.72|558.32|560.81|558.41|560.81|558.41|560.63|558.23|0
1636487980000|2021-11-09 19:59:40|560.63|558.23|560.81|558.41|561|558.6|560.63|558.23|0
1636487990000|2021-11-09 19:59:50|561|558.6|561.18|558.78|561.18|558.78|560.81|558.41|0
1636488000000|2021-11-09 20:00:00|561|558.6|560.81|558.41|561|558.6|560.63|558.23|0
1636488010000|2021-11-09 20:00:10|560.45|558.05|560.45|558.05|560.63|558.23|560.45|558.05|0
1636488020000|2021-11-09 20:00:20|560.63|558.23|560.27|557.87|560.63|558.23|560.27|557.87|0
1636488030000|2021-11-09 20:00:30|560.08|557.68|560.27|557.87|560.45|558.05|560.08|557.68|0
1636488040000|2021-11-09 20:00:40|560.45|558.05|560.99|558.59|560.99|558.59|560.45|558.05|0
1636488050000|2021-11-09 20:00:50|561.18|558.78|561.18|558.78|561.36|558.96|561.18|558.78|0
1636488060000|2021-11-09 20:01:00|560.99|558.59|560.81|558.41|560.99|558.59|560.81|558.41|0
1636488070000|2021-11-09 20:01:10|560.99|558.59|560.81|558.41|560.99|558.59|560.81|558.41|0
1636488080000|2021-11-09 20:01:20|560.99|558.59|560.99|558.59|561.18|558.78|560.99|558.59|0
1636488090000|2021-11-09 20:01:30|560.9|558.5|560.81|558.41|560.99|558.59|560.81|558.41|0
1636488100000|2021-11-09 20:01:40|560.99|558.59|560.81|558.41|560.99|558.59|560.81|558.41|0
1636488110000|2021-11-09 20:01:50|560.63|558.23|560.45|558.05|560.81|558.41|560.45|558.05|0
1636488120000|2021-11-09 20:02:00|560.81|558.41|560.99|558.59|560.99|558.59|560.63|558.23|0
1636488130000|2021-11-09 20:02:10|560.81|558.41|560.81|558.41|560.81|558.41|560.63|558.23|0
1636488140000|2021-11-09 20:02:20|560.99|558.59|560.81|558.41|560.99|558.59|560.72|558.32|0
1636488150000|2021-11-09 20:02:30|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636488160000|2021-11-09 20:02:40|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1636488170000|2021-11-09 20:02:50|560.26|557.86|559.81|557.41|560.26|557.86|559.81|557.41|0
1636488180000|2021-11-09 20:03:00|559.9|557.5|559.9|557.5|559.9|557.5|559.72|557.32|0
1636488190000|2021-11-09 20:03:10|559.72|557.32|559.9|557.5|559.9|557.5|559.54|557.14|0
1636488200000|2021-11-09 20:03:20|560.08|557.68|560.45|558.05|560.45|558.05|560.08|557.68|0
1636488210000|2021-11-09 20:03:30|560.26|557.86|560.08|557.68|560.26|557.86|560.08|557.68|0
1636488220000|2021-11-09 20:03:40|560.26|557.86|560.08|557.68|560.26|557.86|559.9|557.5|0
1636488230000|2021-11-09 20:03:50|560.26|557.86|560.26|557.86|560.26|557.86|560.08|557.68|0
1636488240000|2021-11-09 20:04:00|560.08|557.68|560.45|558.05|560.45|558.05|560.08|557.68|0
1636488250000|2021-11-09 20:04:10|560.63|558.23|560.45|558.05|560.63|558.23|560.45|558.05|0
1636488260000|2021-11-09 20:04:20|560.35|557.95|559.9|557.5|560.35|557.95|559.9|557.5|0
1636488270000|2021-11-09 20:04:30|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1636488280000|2021-11-09 20:04:40|560.26|557.86|560.35|557.95|560.35|557.95|560.08|557.68|0
1636488290000|2021-11-09 20:04:50|560.45|558.05|560.45|558.05|560.63|558.23|560.45|558.05|0
1636488300000|2021-11-09 20:05:00|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636488310000|2021-11-09 20:05:10|560.72|558.32|560.81|558.41|560.81|558.41|560.72|558.32|0
1636488320000|2021-11-09 20:05:20|560.45|558.05|560.45|558.05|560.45|558.05|560.26|557.86|0
1636488330000|2021-11-09 20:05:30|560.26|557.86|559.9|557.5|560.26|557.86|559.9|557.5|0
1636488340000|2021-11-09 20:05:40|560.08|557.68|559.9|557.5|560.26|557.86|559.9|557.5|0
1636488350000|2021-11-09 20:05:50|560.08|557.68|559.9|557.5|560.08|557.68|559.9|557.5|0
1636488360000|2021-11-09 20:06:00|559.53|557.13|559.35|556.95|559.53|557.13|559.35|556.95|0
1636488370000|2021-11-09 20:06:10|559.17|556.77|558.81|556.41|559.17|556.77|558.81|556.41|0
1636488380000|2021-11-09 20:06:20|558.99|556.59|558.62|556.22|558.99|556.59|558.62|556.22|0
1636488390000|2021-11-09 20:06:30|558.81|556.41|558.81|556.41|558.99|556.59|558.81|556.41|0
1636488400000|2021-11-09 20:06:40|558.71|556.31|558.81|556.41|558.99|556.59|558.71|556.31|0
1636488420000|2021-11-09 20:07:00|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1636488430000|2021-11-09 20:07:10|558.89|556.49|558.99|556.59|559.17|556.77|558.89|556.49|0
1636488440000|2021-11-09 20:07:20|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1636488450000|2021-11-09 20:07:30|558.81|556.41|558.62|556.22|558.81|556.41|558.62|556.22|0
1636488460000|2021-11-09 20:07:40|558.44|556.04|558.62|556.22|558.62|556.22|558.44|556.04|0
1636488470000|2021-11-09 20:07:50|558.53|556.13|558.62|556.22|558.62|556.22|558.53|556.13|0
1636488480000|2021-11-09 20:08:00|558.81|556.41|558.62|556.22|558.81|556.41|558.62|556.22|0
1636488490000|2021-11-09 20:08:10|558.81|556.41|558.81|556.41|558.81|556.41|558.62|556.22|0
1636488500000|2021-11-09 20:08:20|558.99|556.59|558.99|556.59|559.17|556.77|558.99|556.59|0
1636488510000|2021-11-09 20:08:30|559.17|556.77|559.26|556.86|559.35|556.95|559.17|556.77|0
1636488520000|2021-11-09 20:08:40|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1636488530000|2021-11-09 20:08:50|559.35|556.95|559.72|557.32|559.72|557.32|559.35|556.95|0
1636488540000|2021-11-09 20:09:00|560.08|557.68|559.72|557.32|560.08|557.68|559.72|557.32|0
1636488550000|2021-11-09 20:09:10|559.53|557.13|560.08|557.68|560.08|557.68|559.53|557.13|0
1636488560000|2021-11-09 20:09:20|559.9|557.5|559.9|557.5|559.9|557.5|559.72|557.32|0
1636488570000|2021-11-09 20:09:30|560.08|557.68|559.9|557.5|560.08|557.68|559.9|557.5|0
1636488580000|2021-11-09 20:09:40|559.72|557.32|559.8|557.4|559.9|557.5|559.72|557.32|0
1636488590000|2021-11-09 20:09:50|559.72|557.32|560.26|557.86|560.26|557.86|559.72|557.32|0
1636488600000|2021-11-09 20:10:00|560.08|557.68|559.9|557.5|560.08|557.68|559.9|557.5|0
1636488610000|2021-11-09 20:10:10|560.08|557.68|560.44|558.04|560.44|558.04|560.08|557.68|0
1636488620000|2021-11-09 20:10:20|560.63|558.23|560.44|558.04|560.63|558.23|560.44|558.04|0
1636488630000|2021-11-09 20:10:30|560.08|557.68|559.98|557.58|560.08|557.68|559.9|557.5|0
1636488640000|2021-11-09 20:10:40|559.9|557.5|559.53|557.13|559.9|557.5|559.53|557.13|0
1636488650000|2021-11-09 20:10:50|559.71|557.31|560.08|557.68|560.08|557.68|559.71|557.31|0
1636488660000|2021-11-09 20:11:00|560.26|557.86|560.26|557.86|560.26|557.86|560.08|557.68|0
1636488670000|2021-11-09 20:11:10|560.08|557.68|559.62|557.22|560.08|557.68|559.62|557.22|0
1636488680000|2021-11-09 20:11:20|559.71|557.31|559.35|556.95|559.71|557.31|559.35|556.95|0
1636488690000|2021-11-09 20:11:30|559.53|557.13|559.71|557.31|559.71|557.31|559.53|557.13|0
1636488700000|2021-11-09 20:11:40|559.9|557.5|559.62|557.22|559.9|557.5|559.62|557.22|0
1636488710000|2021-11-09 20:11:50|559.71|557.31|559.53|557.13|559.71|557.31|559.53|557.13|0
1636488720000|2021-11-09 20:12:00|559.62|557.22|559.71|557.31|559.71|557.31|559.62|557.22|0
1636488730000|2021-11-09 20:12:10|559.9|557.5|559.71|557.31|559.9|557.5|559.53|557.13|0
1636488750000|2021-11-09 20:12:30|559.53|557.13|559.62|557.22|559.71|557.31|559.53|557.13|0
1636488760000|2021-11-09 20:12:40|559.53|557.13|559.53|557.13|559.62|557.22|559.53|557.13|0
1636488770000|2021-11-09 20:12:50|559.71|557.31|558.99|556.59|559.71|557.31|558.8|556.4|0
1636488780000|2021-11-09 20:13:00|558.8|556.4|558.8|556.4|558.8|556.4|558.8|556.4|0
1636488790000|2021-11-09 20:13:10|558.62|556.22|558.99|556.59|558.99|556.59|558.62|556.22|0
1636488800000|2021-11-09 20:13:20|559.35|556.95|559.35|556.95|559.35|556.95|559.35|556.95|0
1636488810000|2021-11-09 20:13:30|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1636488820000|2021-11-09 20:13:40|559.17|556.77|559.17|556.77|559.35|556.95|559.17|556.77|0
1636488830000|2021-11-09 20:13:50|558.99|556.59|558.99|556.59|559.17|556.77|558.99|556.59|0
1636488840000|2021-11-09 20:14:00|558.8|556.4|558.44|556.04|558.8|556.4|558.44|556.04|0
1636488850000|2021-11-09 20:14:10|558.62|556.22|558.62|556.22|558.62|556.22|558.44|556.04|0
1636488860000|2021-11-09 20:14:20|558.44|556.04|558.26|555.86|558.44|556.04|558.26|555.86|0
1636488870000|2021-11-09 20:14:30|558.08|555.68|558.34|555.94|558.34|555.94|558.08|555.68|0
1636488880000|2021-11-09 20:14:40|558.44|556.04|558.62|556.22|558.62|556.22|558.44|556.04|0
1636488890000|2021-11-09 20:14:50|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1636488900000|2021-11-09 20:15:00|558.34|555.94|558.8|556.4|558.8|556.4|558.34|555.94|0
1636488910000|2021-11-09 20:15:10|558.98|556.58|559.35|556.95|559.35|556.95|558.98|556.58|0
1636488920000|2021-11-09 20:15:20|559.44|557.04|559.35|556.95|559.53|557.13|559.35|556.95|0
1636488930000|2021-11-09 20:15:30|559.53|557.13|559.17|556.77|559.53|557.13|559.17|556.77|0
1636488940000|2021-11-09 20:15:40|559.35|556.95|559.71|557.31|559.89|557.49|559.35|556.95|0
1636488950000|2021-11-09 20:15:50|559.53|557.13|559.53|557.13|559.53|557.13|559.35|556.95|0
1636488960000|2021-11-09 20:16:00|559.44|557.04|559.71|557.31|559.71|557.31|559.17|556.77|0
1636488970000|2021-11-09 20:16:10|559.53|557.13|559.53|557.13|559.53|557.13|559.35|556.95|0
1636488980000|2021-11-09 20:16:20|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1636488990000|2021-11-09 20:16:30|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1636489000000|2021-11-09 20:16:40|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1636489010000|2021-11-09 20:16:50|559.71|557.31|559.35|556.95|559.71|557.31|559.35|556.95|0
1636489020000|2021-11-09 20:17:00|559.53|557.13|559.44|557.04|559.53|557.13|559.44|557.04|0
1636489030000|2021-11-09 20:17:10|559.35|556.95|559.17|556.77|559.35|556.95|558.98|556.58|0
1636489040000|2021-11-09 20:17:20|559.35|556.95|558.98|556.58|559.35|556.95|558.98|556.58|0
1636489050000|2021-11-09 20:17:30|558.89|556.49|558.44|556.04|558.89|556.49|558.44|556.04|0
1636489060000|2021-11-09 20:17:40|558.62|556.22|558.44|556.04|558.62|556.22|558.44|556.04|0
1636489070000|2021-11-09 20:17:50|558.62|556.22|558.62|556.22|558.62|556.22|558.44|556.04|0
1636489080000|2021-11-09 20:18:00|558.44|556.04|558.8|556.4|558.8|556.4|558.44|556.04|0
1636489090000|2021-11-09 20:18:10|558.62|556.22|558.62|556.22|558.62|556.22|558.62|556.22|0
1636489100000|2021-11-09 20:18:20|558.26|555.86|557.71|555.31|558.26|555.86|557.71|555.31|0
1636489110000|2021-11-09 20:18:30|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1636489120000|2021-11-09 20:18:40|557.35|554.95|557.35|554.95|557.53|555.13|557.35|554.95|0
1636489130000|2021-11-09 20:18:50|557.53|555.13|557.53|555.13|557.53|555.13|557.35|554.95|0
1636489140000|2021-11-09 20:19:00|557.71|555.31|557.53|555.13|557.89|555.49|557.53|555.13|0
1636489150000|2021-11-09 20:19:10|557.71|555.31|557.89|555.49|557.89|555.49|557.71|555.31|0
1636489160000|2021-11-09 20:19:20|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1636489170000|2021-11-09 20:19:30|558.25|555.85|558.07|555.67|558.25|555.85|558.07|555.67|0
1636489180000|2021-11-09 20:19:40|557.89|555.49|557.71|555.31|557.89|555.49|557.71|555.31|0
1636489190000|2021-11-09 20:19:50|557.53|555.13|557.16|554.76|557.53|555.13|557.16|554.76|0
1636489200000|2021-11-09 20:20:00|557.35|554.95|557.71|555.31|557.71|555.31|557.35|554.95|0
1636489210000|2021-11-09 20:20:10|557.53|555.13|557.71|555.31|557.71|555.31|557.53|555.13|0
1636489220000|2021-11-09 20:20:20|558.07|555.67|557.89|555.49|558.07|555.67|557.89|555.49|0
1636489230000|2021-11-09 20:20:30|557.71|555.31|557.71|555.31|557.89|555.49|557.71|555.31|0
1636489240000|2021-11-09 20:20:40|557.89|555.49|557.89|555.49|557.89|555.49|557.71|555.31|0
1636489250000|2021-11-09 20:20:50|557.35|554.95|557.35|554.95|557.35|554.95|557.35|554.95|0
1636489260000|2021-11-09 20:21:00|557.53|555.13|557.71|555.31|557.71|555.31|557.53|555.13|0
1636489270000|2021-11-09 20:21:10|557.34|554.94|557.53|555.13|557.53|555.13|557.34|554.94|0
1636489280000|2021-11-09 20:21:20|557.71|555.31|558.25|555.85|558.25|555.85|557.71|555.31|0
1636489290000|2021-11-09 20:21:30|558.44|556.04|558.62|556.22|558.62|556.22|558.25|555.85|0
1636489300000|2021-11-09 20:21:40|558.44|556.04|558.8|556.4|558.8|556.4|558.44|556.04|0
1636489310000|2021-11-09 20:21:50|558.98|556.58|558.8|556.4|558.98|556.58|558.62|556.22|0
1636489320000|2021-11-09 20:22:00|558.44|556.04|558.25|555.85|558.44|556.04|558.25|555.85|0
1636489330000|2021-11-09 20:22:10|558.62|556.22|558.25|555.85|558.62|556.22|558.25|555.85|0
1636489340000|2021-11-09 20:22:20|558.44|556.04|558.8|556.4|558.8|556.4|558.44|556.04|0
1636489350000|2021-11-09 20:22:30|558.62|556.22|558.98|556.58|559.16|556.76|558.62|556.22|0
1636489360000|2021-11-09 20:22:40|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1636489370000|2021-11-09 20:22:50|558.98|556.58|558.98|556.58|558.98|556.58|558.98|556.58|0
1636489380000|2021-11-09 20:23:00|558.89|556.49|558.8|556.4|558.89|556.49|558.62|556.22|0
1636489390000|2021-11-09 20:23:10|558.98|556.58|558.89|556.49|558.98|556.58|558.8|556.4|0
1636489400000|2021-11-09 20:23:20|558.98|556.58|559.16|556.76|559.35|556.95|558.98|556.58|0
1636489410000|2021-11-09 20:23:30|558.98|556.58|558.98|556.58|559.16|556.76|558.98|556.58|0
1636489420000|2021-11-09 20:23:40|559.16|556.76|559.53|557.13|559.53|557.13|559.16|556.76|0
1636489430000|2021-11-09 20:23:50|559.71|557.31|559.89|557.49|559.89|557.49|559.71|557.31|0
1636489440000|2021-11-09 20:24:00|559.71|557.31|559.61|557.21|559.71|557.31|559.53|557.13|0
1636489450000|2021-11-09 20:24:10|559.71|557.31|559.53|557.13|559.71|557.31|559.34|556.94|0
1636489460000|2021-11-09 20:24:20|559.34|556.94|559.71|557.31|559.71|557.31|559.34|556.94|0
1636489470000|2021-11-09 20:24:30|559.53|557.13|560.07|557.67|560.07|557.67|559.53|557.13|0
1636489480000|2021-11-09 20:24:40|559.89|557.49|560.07|557.67|560.07|557.67|559.89|557.49|0
1636489490000|2021-11-09 20:24:50|560.16|557.76|560.26|557.86|560.26|557.86|560.16|557.76|0
1636489500000|2021-11-09 20:25:00|560.16|557.76|560.26|557.86|560.26|557.86|560.07|557.67|0
1636489510000|2021-11-09 20:25:10|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1636489520000|2021-11-09 20:25:20|559.89|557.49|559.34|556.94|559.89|557.49|559.34|556.94|0
1636489540000|2021-11-09 20:25:40|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1636489550000|2021-11-09 20:25:50|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1636489560000|2021-11-09 20:26:00|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1636489570000|2021-11-09 20:26:10|559.34|556.94|558.98|556.58|559.34|556.94|558.98|556.58|0
1636489580000|2021-11-09 20:26:20|559.07|556.67|558.98|556.58|559.07|556.67|558.98|556.58|0
1636489590000|2021-11-09 20:26:30|558.8|556.4|558.98|556.58|558.98|556.58|558.8|556.4|0
1636489600000|2021-11-09 20:26:40|558.8|556.4|558.98|556.58|558.98|556.58|558.8|556.4|0
1636489610000|2021-11-09 20:26:50|559.34|556.94|559.16|556.76|559.53|557.13|559.16|556.76|0
1636489620000|2021-11-09 20:27:00|559.34|556.94|559.16|556.76|559.34|556.94|559.16|556.76|0
1636489630000|2021-11-09 20:27:10|559.34|556.94|559.25|556.85|559.34|556.94|559.16|556.76|0
1636489640000|2021-11-09 20:27:20|559.16|556.76|559.34|556.94|559.34|556.94|559.16|556.76|0
1636489650000|2021-11-09 20:27:30|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1636489660000|2021-11-09 20:27:40|558.98|556.58|558.98|556.58|558.98|556.58|558.98|556.58|0
1636489670000|2021-11-09 20:27:50|559.16|556.76|559.34|556.94|559.34|556.94|559.16|556.76|0
1636489680000|2021-11-09 20:28:00|559.16|556.76|558.98|556.58|559.16|556.76|558.98|556.58|0
1636489690000|2021-11-09 20:28:10|558.8|556.4|558.8|556.4|558.8|556.4|558.7|556.3|0
1636489700000|2021-11-09 20:28:20|558.98|556.58|558.8|556.4|558.98|556.58|558.8|556.4|0
1636489710000|2021-11-09 20:28:30|558.98|556.58|559.16|556.76|559.16|556.76|558.98|556.58|0
1636489720000|2021-11-09 20:28:40|558.98|556.58|558.8|556.4|558.98|556.58|558.8|556.4|0
1636489730000|2021-11-09 20:28:50|558.98|556.58|558.8|556.4|558.98|556.58|558.8|556.4|0
1636489740000|2021-11-09 20:29:00|558.61|556.21|558.8|556.4|558.8|556.4|558.61|556.21|0
1636489750000|2021-11-09 20:29:10|558.61|556.21|558.61|556.21|558.61|556.21|558.61|556.21|0
1636489760000|2021-11-09 20:29:20|558.98|556.58|559.16|556.76|559.34|556.94|558.98|556.58|0
1636489770000|2021-11-09 20:29:30|559.34|556.94|559.16|556.76|559.34|556.94|559.16|556.76|0
1636489780000|2021-11-09 20:29:40|558.98|556.58|558.8|556.4|558.98|556.58|558.8|556.4|0
1636489790000|2021-11-09 20:29:50|558.61|556.21|558.61|556.21|558.8|556.4|558.61|556.21|0
1636489800000|2021-11-09 20:30:00|558.8|556.4|558.52|556.12|558.8|556.4|558.43|556.03|0
1636489810000|2021-11-09 20:30:10|558.88|556.48|558.43|556.03|558.88|556.48|558.43|556.03|0
1636489820000|2021-11-09 20:30:20|558.61|556.21|558.61|556.21|558.8|556.4|558.61|556.21|0
1636489830000|2021-11-09 20:30:30|558.43|556.03|558.61|556.21|558.61|556.21|558.43|556.03|0
1636489840000|2021-11-09 20:30:40|558.43|556.03|558.43|556.03|558.43|556.03|558.25|555.85|0
1636489850000|2021-11-09 20:30:50|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1636489860000|2021-11-09 20:31:00|558.43|556.03|558.25|555.85|558.43|556.03|558.25|555.85|0
1636489870000|2021-11-09 20:31:10|558.07|555.67|558.25|555.85|558.25|555.85|558.07|555.67|0
1636489880000|2021-11-09 20:31:20|558.43|556.03|558.07|555.67|558.43|556.03|558.07|555.67|0
1636489890000|2021-11-09 20:31:30|557.89|555.49|557.34|554.94|558.07|555.67|557.34|554.94|0
1636489900000|2021-11-09 20:31:40|557.16|554.76|556.98|554.58|557.16|554.76|556.98|554.58|0
1636489910000|2021-11-09 20:31:50|557.16|554.76|556.98|554.58|557.16|554.76|556.98|554.58|0
1636489920000|2021-11-09 20:32:00|557.16|554.76|557.52|555.12|557.52|555.12|557.16|554.76|0
1636489930000|2021-11-09 20:32:10|557.34|554.94|556.98|554.58|557.34|554.94|556.98|554.58|0
1636489940000|2021-11-09 20:32:20|556.79|554.39|556.79|554.39|557.16|554.76|556.79|554.39|0
1636489950000|2021-11-09 20:32:30|556.61|554.21|556.98|554.58|556.98|554.58|556.61|554.21|0
1636489960000|2021-11-09 20:32:40|557.16|554.76|557.34|554.94|557.34|554.94|557.16|554.76|0
1636489970000|2021-11-09 20:32:50|557.52|555.12|558.07|555.67|558.07|555.67|557.52|555.12|0
1636489980000|2021-11-09 20:33:00|557.89|555.49|557.34|554.94|557.89|555.49|557.34|554.94|0
1636489990000|2021-11-09 20:33:10|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1636490000000|2021-11-09 20:33:20|557.7|555.3|557.52|555.12|557.89|555.49|557.52|555.12|0
1636490010000|2021-11-09 20:33:30|557.7|555.3|558.07|555.67|558.07|555.67|557.7|555.3|0
1636490020000|2021-11-09 20:33:40|558.25|555.85|558.43|556.03|558.61|556.21|558.25|555.85|0
1636490030000|2021-11-09 20:33:50|558.34|555.94|558.61|556.21|558.61|556.21|558.34|555.94|0
1636490040000|2021-11-09 20:34:00|558.43|556.03|558.98|556.58|558.98|556.58|558.43|556.03|0
1636490050000|2021-11-09 20:34:10|559.16|556.76|558.98|556.58|559.16|556.76|558.98|556.58|0
1636490060000|2021-11-09 20:34:20|558.79|556.39|558.79|556.39|558.79|556.39|558.79|556.39|0
1636490070000|2021-11-09 20:34:30|558.61|556.21|558.43|556.03|558.61|556.21|558.43|556.03|0
1636490080000|2021-11-09 20:34:40|558.61|556.21|558.43|556.03|558.61|556.21|558.43|556.03|0
1636490090000|2021-11-09 20:34:50|558.61|556.21|558.61|556.21|558.61|556.21|558.43|556.03|0
1636490100000|2021-11-09 20:35:00|558.25|555.85|557.88|555.48|558.43|556.03|557.88|555.48|0
1636490110000|2021-11-09 20:35:10|557.7|555.3|557.7|555.3|557.88|555.48|557.7|555.3|0
1636490120000|2021-11-09 20:35:20|557.88|555.48|557.52|555.12|557.88|555.48|557.52|555.12|0
1636490130000|2021-11-09 20:35:30|557.7|555.3|558.25|555.85|558.25|555.85|557.7|555.3|0
1636490140000|2021-11-09 20:35:40|558.43|556.03|558.43|556.03|558.61|556.21|558.43|556.03|0
1636490150000|2021-11-09 20:35:50|558.61|556.21|558.25|555.85|558.61|556.21|558.25|555.85|0
1636490160000|2021-11-09 20:36:00|558.07|555.67|558.07|555.67|558.25|555.85|558.07|555.67|0
1636490170000|2021-11-09 20:36:10|558.15|555.75|558.07|555.67|558.15|555.75|558.07|555.67|0
1636490180000|2021-11-09 20:36:20|558.25|555.85|558.43|556.03|558.43|556.03|558.25|555.85|0
1636490190000|2021-11-09 20:36:30|558.07|555.67|557.7|555.3|558.07|555.67|557.7|555.3|0
1636490200000|2021-11-09 20:36:40|557.52|555.12|557.88|555.48|557.88|555.48|557.52|555.12|0
1636490210000|2021-11-09 20:36:50|558.07|555.67|557.88|555.48|558.07|555.67|557.88|555.48|0
1636490220000|2021-11-09 20:37:00|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1636490230000|2021-11-09 20:37:10|557.52|555.12|558.07|555.67|558.07|555.67|557.52|555.12|0
1636490240000|2021-11-09 20:37:20|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1636490250000|2021-11-09 20:37:30|557.88|555.48|557.88|555.48|558.07|555.67|557.88|555.48|0
1636490260000|2021-11-09 20:37:40|557.7|555.3|557.7|555.3|557.88|555.48|557.7|555.3|0
1636490270000|2021-11-09 20:37:50|557.52|555.12|557.7|555.3|557.88|555.48|557.52|555.12|0
1636490280000|2021-11-09 20:38:00|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1636490290000|2021-11-09 20:38:10|558.07|555.67|558.06|555.66|558.07|555.67|558.06|555.66|0
1636490310000|2021-11-09 20:38:30|558.25|555.85|558.43|556.03|558.43|556.03|558.25|555.85|0
1636490320000|2021-11-09 20:38:40|558.33|555.93|558.43|556.03|558.43|556.03|558.33|555.93|0
1636490330000|2021-11-09 20:38:50|558.61|556.21|559.16|556.76|559.16|556.76|558.61|556.21|0
1636490340000|2021-11-09 20:39:00|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1636490350000|2021-11-09 20:39:10|558.79|556.39|559.16|556.76|559.34|556.94|558.79|556.39|0
1636490360000|2021-11-09 20:39:20|559.34|556.94|558.97|556.57|559.34|556.94|558.97|556.57|0
1636490380000|2021-11-09 20:39:40|558.79|556.39|558.79|556.39|558.79|556.39|558.79|556.39|0
1636490390000|2021-11-09 20:39:50|558.97|556.57|558.97|556.57|558.97|556.57|558.79|556.39|0
1636490400000|2021-11-09 20:40:00|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1636490410000|2021-11-09 20:40:10|558.97|556.57|559.24|556.84|559.24|556.84|558.97|556.57|0
1636490420000|2021-11-09 20:40:20|559.52|557.12|560.25|557.85|560.25|557.85|559.52|557.12|0
1636490430000|2021-11-09 20:40:30|560.07|557.67|560.43|558.03|560.61|558.21|560.07|557.67|0
1636490440000|2021-11-09 20:40:40|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636490450000|2021-11-09 20:40:50|560.43|558.03|560.43|558.03|560.43|558.03|560.25|557.85|0
1636490460000|2021-11-09 20:41:00|560.25|557.85|559.88|557.48|560.25|557.85|559.88|557.48|0
1636490470000|2021-11-09 20:41:10|559.7|557.3|559.88|557.48|559.88|557.48|559.52|557.12|0
1636490480000|2021-11-09 20:41:20|559.7|557.3|559.52|557.12|559.7|557.3|559.52|557.12|0
1636490490000|2021-11-09 20:41:30|559.34|556.94|559.7|557.3|559.7|557.3|559.34|556.94|0
1636490500000|2021-11-09 20:41:40|560.07|557.67|559.88|557.48|560.07|557.67|559.7|557.3|0
1636490510000|2021-11-09 20:41:50|560.25|557.85|559.88|557.48|560.25|557.85|559.88|557.48|0
1636490520000|2021-11-09 20:42:00|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1636490530000|2021-11-09 20:42:10|559.88|557.48|560.07|557.67|560.07|557.67|559.88|557.48|0
1636490540000|2021-11-09 20:42:20|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1636490550000|2021-11-09 20:42:30|560.07|557.67|560.43|558.03|560.43|558.03|560.07|557.67|0
1636490560000|2021-11-09 20:42:40|560.79|558.39|560.98|558.58|560.98|558.58|560.79|558.39|0
1636490570000|2021-11-09 20:42:50|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1636490580000|2021-11-09 20:43:00|561.34|558.94|560.79|558.39|561.34|558.94|560.79|558.39|0
1636490590000|2021-11-09 20:43:10|560.98|558.58|561.16|558.76|561.16|558.76|560.98|558.58|0
1636490600000|2021-11-09 20:43:20|561.34|558.94|561.52|559.12|561.52|559.12|561.34|558.94|0
1636490610000|2021-11-09 20:43:30|562.07|559.67|562.25|559.85|562.25|559.85|562.07|559.67|0
1636490620000|2021-11-09 20:43:40|560.79|558.39|561.71|559.31|561.71|559.31|560.79|558.39|0
1636490630000|2021-11-09 20:43:50|561.52|559.12|562.07|559.67|562.07|559.67|561.52|559.12|0
1636490640000|2021-11-09 20:44:00|562.16|559.76|562.44|560.04|562.44|560.04|562.07|559.67|0
1636490650000|2021-11-09 20:44:10|562.25|559.85|561.71|559.31|562.25|559.85|561.71|559.31|0
1636490660000|2021-11-09 20:44:20|561.52|559.12|561.71|559.31|561.71|559.31|561.52|559.12|0
1636490670000|2021-11-09 20:44:30|561.52|559.12|561.34|558.94|561.52|559.12|561.16|558.76|0
1636490680000|2021-11-09 20:44:40|561.71|559.31|562.07|559.67|562.25|559.85|561.71|559.31|0
1636490690000|2021-11-09 20:44:50|561.98|559.58|561.89|559.49|561.98|559.58|561.89|559.49|0
1636490700000|2021-11-09 20:45:00|562.07|559.67|561.89|559.49|562.16|559.76|561.89|559.49|0
1636490710000|2021-11-09 20:45:10|562.07|559.67|562.07|559.67|562.07|559.67|561.89|559.49|0
1636490720000|2021-11-09 20:45:20|562.25|559.85|562.25|559.85|562.25|559.85|562.07|559.67|0
1636490730000|2021-11-09 20:45:30|562.43|560.03|562.25|559.85|562.43|560.03|562.25|559.85|0
1636490740000|2021-11-09 20:45:40|562.07|559.67|562.43|560.03|562.43|560.03|561.89|559.49|0
1636490750000|2021-11-09 20:45:50|562.25|559.85|561.7|559.3|562.25|559.85|561.7|559.3|0
1636490760000|2021-11-09 20:46:00|561.52|559.12|561.7|559.3|561.7|559.3|561.52|559.12|0
1636490770000|2021-11-09 20:46:10|561.52|559.12|561.89|559.49|561.89|559.49|561.52|559.12|0
1636490780000|2021-11-09 20:46:20|561.52|559.12|560.79|558.39|561.52|559.12|560.79|558.39|0
1636490790000|2021-11-09 20:46:30|560.43|558.03|560.43|558.03|560.61|558.21|560.43|558.03|0
1636490800000|2021-11-09 20:46:40|560.61|558.21|560.61|558.21|560.61|558.21|560.43|558.03|0
1636490810000|2021-11-09 20:46:50|560.97|558.57|560.79|558.39|560.97|558.57|560.79|558.39|0
1636490820000|2021-11-09 20:47:00|560.97|558.57|560.97|558.57|560.97|558.57|560.79|558.39|0
1636490830000|2021-11-09 20:47:10|560.79|558.39|560.61|558.21|560.79|558.39|560.61|558.21|0
1636490840000|2021-11-09 20:47:20|560.79|558.39|560.61|558.21|560.79|558.39|560.61|558.21|0
1636490850000|2021-11-09 20:47:30|560.43|558.03|560.61|558.21|560.61|558.21|560.43|558.03|0
1636490860000|2021-11-09 20:47:40|560.79|558.39|560.79|558.39|560.79|558.39|560.61|558.21|0
1636490870000|2021-11-09 20:47:50|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636490880000|2021-11-09 20:48:00|560.43|558.03|560.79|558.39|560.79|558.39|560.43|558.03|0
1636490890000|2021-11-09 20:48:10|560.61|558.21|560.43|558.03|560.61|558.21|560.43|558.03|0
1636490900000|2021-11-09 20:48:20|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636490910000|2021-11-09 20:48:30|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1636490920000|2021-11-09 20:48:40|560.43|558.03|560.25|557.85|560.43|558.03|560.25|557.85|0
1636490930000|2021-11-09 20:48:50|560.43|558.03|559.7|557.3|560.43|558.03|559.7|557.3|0
1636490940000|2021-11-09 20:49:00|560.25|557.85|560.43|558.03|560.61|558.21|560.25|557.85|0
1636490950000|2021-11-09 20:49:10|560.24|557.84|560.06|557.66|560.24|557.84|560.06|557.66|0
1636490960000|2021-11-09 20:49:20|559.88|557.48|560.61|558.21|560.61|558.21|559.88|557.48|0
1636490970000|2021-11-09 20:49:30|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1636490980000|2021-11-09 20:49:40|560.24|557.84|560.06|557.66|560.24|557.84|560.06|557.66|0
1636490990000|2021-11-09 20:49:50|560.24|557.84|560.15|557.75|560.24|557.84|560.15|557.75|0
1636491000000|2021-11-09 20:50:00|560.06|557.66|560.97|558.57|560.97|558.57|560.06|557.66|0
1636491010000|2021-11-09 20:50:10|560.79|558.39|559.88|557.48|560.79|558.39|559.88|557.48|0
1636491020000|2021-11-09 20:50:20|560.24|557.84|560.61|558.21|560.61|558.21|560.24|557.84|0
1636491030000|2021-11-09 20:50:30|560.24|557.84|560.24|557.84|560.43|558.03|560.24|557.84|0
1636491040000|2021-11-09 20:50:40|560.43|558.03|560.06|557.66|560.51|558.11|560.06|557.66|0
1636491050000|2021-11-09 20:50:50|560.43|558.03|560.61|558.21|560.61|558.21|560.24|557.84|0
1636491060000|2021-11-09 20:51:00|560.43|558.03|559.88|557.48|560.43|558.03|559.88|557.48|0
1636491070000|2021-11-09 20:51:10|559.7|557.3|560.24|557.84|560.24|557.84|559.7|557.3|0
1636491080000|2021-11-09 20:51:20|560.06|557.66|559.52|557.12|560.06|557.66|559.52|557.12|0
1636491090000|2021-11-09 20:51:30|559.7|557.3|559.88|557.48|559.88|557.48|559.7|557.3|0
1636491100000|2021-11-09 20:51:40|559.7|557.3|559.7|557.3|559.88|557.48|559.7|557.3|0
1636491110000|2021-11-09 20:51:50|560.06|557.66|560.24|557.84|560.24|557.84|560.06|557.66|0
1636491120000|2021-11-09 20:52:00|560.06|557.66|560.06|557.66|560.06|557.66|559.88|557.48|0
1636491130000|2021-11-09 20:52:10|560.24|557.84|560.24|557.84|560.24|557.84|560.06|557.66|0
1636491140000|2021-11-09 20:52:20|560.06|557.66|560.43|558.03|560.43|558.03|560.06|557.66|0
1636491150000|2021-11-09 20:52:30|560.24|557.84|560.24|557.84|560.43|558.03|560.24|557.84|0
1636491160000|2021-11-09 20:52:40|560.06|557.66|560.24|557.84|560.24|557.84|560.06|557.66|0
1636491170000|2021-11-09 20:52:50|560.43|558.03|560.06|557.66|560.43|558.03|559.88|557.48|0
1636491180000|2021-11-09 20:53:00|559.88|557.48|559.88|557.48|560.06|557.66|559.88|557.48|0
1636491190000|2021-11-09 20:53:10|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1636491200000|2021-11-09 20:53:20|559.88|557.48|559.88|557.48|559.88|557.48|559.7|557.3|0
1636491210000|2021-11-09 20:53:30|559.7|557.3|559.88|557.48|559.88|557.48|559.7|557.3|0
1636491220000|2021-11-09 20:53:40|559.7|557.3|559.51|557.11|559.7|557.3|559.51|557.11|0
1636491230000|2021-11-09 20:53:50|559.7|557.3|559.7|557.3|559.88|557.48|559.7|557.3|0
1636491240000|2021-11-09 20:54:00|560.06|557.66|560.06|557.66|560.24|557.84|560.06|557.66|0
1636491250000|2021-11-09 20:54:10|559.88|557.48|559.88|557.48|560.06|557.66|559.88|557.48|0
1636491260000|2021-11-09 20:54:20|559.7|557.3|560.24|557.84|560.24|557.84|559.7|557.3|0
1636491270000|2021-11-09 20:54:30|559.88|557.48|560.42|558.02|560.42|558.02|559.88|557.48|0
1636491280000|2021-11-09 20:54:40|560.61|558.21|560.06|557.66|560.61|558.21|559.7|557.3|0
1636491290000|2021-11-09 20:54:50|559.88|557.48|560.79|558.39|560.79|558.39|559.88|557.48|0
1636491300000|2021-11-09 20:55:00|560.61|558.21|560.79|558.39|560.79|558.39|560.42|558.02|0
1636491310000|2021-11-09 20:55:10|560.97|558.57|561.34|558.94|561.34|558.94|560.97|558.57|0
1636491320000|2021-11-09 20:55:20|561.52|559.12|561.88|559.48|561.88|559.48|561.52|559.12|0
1636491330000|2021-11-09 20:55:30|561.7|559.3|562.07|559.67|562.07|559.67|561.7|559.3|0
1636491340000|2021-11-09 20:55:40|562.43|560.03|562.61|560.21|562.61|560.21|562.25|559.85|0
1636491350000|2021-11-09 20:55:50|562.43|560.03|562.98|560.58|562.98|560.58|562.43|560.03|0
1636491360000|2021-11-09 20:56:00|562.8|560.4|562.8|560.4|563.16|560.76|562.8|560.4|0
1636491370000|2021-11-09 20:56:10|563.16|560.76|562.98|560.58|563.16|560.76|562.8|560.4|0
1636491380000|2021-11-09 20:56:20|562.8|560.4|562.98|560.58|562.98|560.58|562.43|560.03|0
1636491400000|2021-11-09 20:56:40|563.16|560.76|562.98|560.58|563.16|560.76|562.8|560.4|0
1636491410000|2021-11-09 20:56:50|563.16|560.76|563.71|561.31|563.71|561.31|563.16|560.76|0
1636491420000|2021-11-09 20:57:00|563.53|561.13|563.34|560.94|563.53|561.13|563.34|560.94|0
1636491430000|2021-11-09 20:57:10|563.16|560.76|562.61|560.21|563.16|560.76|562.61|560.21|0
1636491440000|2021-11-09 20:57:20|562.79|560.39|562.61|560.21|562.98|560.58|562.61|560.21|0
1636491450000|2021-11-09 20:57:30|562.79|560.39|562.61|560.21|562.79|560.39|562.61|560.21|0
1636491460000|2021-11-09 20:57:40|562.79|560.39|562.79|560.39|562.79|560.39|562.61|560.21|0
1636491470000|2021-11-09 20:57:50|562.61|560.21|562.61|560.21|562.79|560.39|562.61|560.21|0
1636491480000|2021-11-09 20:58:00|562.43|560.03|562.61|560.21|562.98|560.58|562.43|560.03|0
1636491490000|2021-11-09 20:58:10|562.79|560.39|562.61|560.21|562.79|560.39|562.61|560.21|0
1636491500000|2021-11-09 20:58:20|562.43|560.03|562.25|559.85|562.43|560.03|562.06|559.66|0
1636491510000|2021-11-09 20:58:30|562.06|559.66|562.06|559.66|562.25|559.85|562.06|559.66|0
1636491520000|2021-11-09 20:58:40|562.25|559.85|562.43|560.03|562.43|560.03|562.25|559.85|0
1636491530000|2021-11-09 20:58:50|562.61|560.21|562.61|560.21|562.61|560.21|562.43|560.03|0
1636491540000|2021-11-09 20:59:00|562.79|560.39|562.61|560.21|562.79|560.39|562.61|560.21|0
1636491550000|2021-11-09 20:59:10|562.43|560.03|562.61|560.21|562.61|560.21|562.43|560.03|0
1636491560000|2021-11-09 20:59:20|562.43|560.03|562.06|559.66|562.43|560.03|562.06|559.66|0
1636491570000|2021-11-09 20:59:30|562.25|559.85|561.88|559.48|562.25|559.85|561.88|559.48|0
1636491580000|2021-11-09 20:59:40|562.06|559.66|562.25|559.85|562.25|559.85|562.06|559.66|0
1636491590000|2021-11-09 20:59:50|562.43|560.03|563.16|560.76|563.16|560.76|562.06|559.66|0
1636491610000|2021-11-09 21:00:10|562.79|560.39|562.43|560.03|562.79|560.39|562.43|560.03|0
1636491620000|2021-11-09 21:00:20|562.25|559.85|562.06|559.66|562.25|559.85|562.06|559.66|0
1636491630000|2021-11-09 21:00:30|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1636491650000|2021-11-09 21:00:50|562.06|559.66|562.25|559.85|562.25|559.85|561.7|559.3|0
1636491660000|2021-11-09 21:01:00|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1636491670000|2021-11-09 21:01:10|562.25|559.85|561.7|559.3|562.25|559.85|561.7|559.3|0
1636491680000|2021-11-09 21:01:20|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1636491690000|2021-11-09 21:01:30|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1636491700000|2021-11-09 21:01:40|561.52|559.12|561.15|558.75|561.52|559.12|561.15|558.75|0
1636491710000|2021-11-09 21:01:50|560.97|558.57|560.79|558.39|560.97|558.57|560.79|558.39|0
1636491720000|2021-11-09 21:02:00|560.6|558.2|560.97|558.57|560.97|558.57|560.6|558.2|0
1636491740000|2021-11-09 21:02:20|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1636491790000|2021-11-09 21:03:10|560.6|558.2|560.79|558.39|560.79|558.39|560.6|558.2|0
1636491800000|2021-11-09 21:03:20|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1636491810000|2021-11-09 21:03:30|560.24|557.84|560.24|557.84|560.42|558.02|560.24|557.84|0
1636491820000|2021-11-09 21:03:40|560.42|558.02|560.6|558.2|560.6|558.2|560.24|557.84|0
1636491830000|2021-11-09 21:03:50|560.42|558.02|560.6|558.2|560.6|558.2|560.42|558.02|0
1636491850000|2021-11-09 21:04:10|560.42|558.02|560.6|558.2|560.6|558.2|560.42|558.02|0
1636491860000|2021-11-09 21:04:20|560.69|558.29|560.6|558.2|560.69|558.29|560.6|558.2|0
1636491880000|2021-11-09 21:04:40|560.78|558.38|560.97|558.57|560.97|558.57|560.78|558.38|0
1636491900000|2021-11-09 21:05:00|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636491910000|2021-11-09 21:05:10|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1636491920000|2021-11-09 21:05:20|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1636491930000|2021-11-09 21:05:30|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1636491940000|2021-11-09 21:05:40|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1636491960000|2021-11-09 21:06:00|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1636491970000|2021-11-09 21:06:10|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1636492000000|2021-11-09 21:06:40|560.97|558.57|561.33|558.93|561.33|558.93|560.97|558.57|0
1636492010000|2021-11-09 21:06:50|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1636492030000|2021-11-09 21:07:10|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1636492040000|2021-11-09 21:07:20|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1636492060000|2021-11-09 21:07:40|561.33|558.93|561.15|558.75|561.33|558.93|561.15|558.75|0
1636492070000|2021-11-09 21:07:50|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1636492080000|2021-11-09 21:08:00|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636492090000|2021-11-09 21:08:10|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636492100000|2021-11-09 21:08:20|560.97|558.57|561.15|558.75|561.15|558.75|560.97|558.57|0
1636492120000|2021-11-09 21:08:40|560.78|558.38|561.05|558.65|561.05|558.65|560.78|558.38|0
1636492130000|2021-11-09 21:08:50|561.15|558.75|561.15|558.75|561.15|558.75|560.97|558.57|0
1636492140000|2021-11-09 21:09:00|560.97|558.57|560.78|558.38|560.97|558.57|560.78|558.38|0
1636492170000|2021-11-09 21:09:30|560.6|558.2|560.97|558.57|560.97|558.57|560.6|558.2|0
1636492180000|2021-11-09 21:09:40|560.78|558.38|560.97|558.57|560.97|558.57|560.78|558.38|0
1636492190000|2021-11-09 21:09:50|560.78|558.38|560.87|558.47|560.87|558.47|560.78|558.38|0
1636492200000|2021-11-09 21:10:00|560.78|558.38|560.96|558.56|560.96|558.56|560.78|558.38|0
1636492210000|2021-11-09 21:10:10|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636492220000|2021-11-09 21:10:20|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636492230000|2021-11-09 21:10:30|560.69|558.29|560.78|558.38|560.78|558.38|560.69|558.29|0
1636492240000|2021-11-09 21:10:40|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636492250000|2021-11-09 21:10:50|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636492260000|2021-11-09 21:11:00|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636492270000|2021-11-09 21:11:10|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636492290000|2021-11-09 21:11:30|560.24|557.84|560.24|557.84|560.42|558.02|560.24|557.84|0
1636492300000|2021-11-09 21:11:40|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636492320000|2021-11-09 21:12:00|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1636492330000|2021-11-09 21:12:10|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1636492350000|2021-11-09 21:12:30|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636492360000|2021-11-09 21:12:40|560.23|557.83|560.42|558.02|560.42|558.02|560.23|557.83|0
1636492390000|2021-11-09 21:13:10|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1636492400000|2021-11-09 21:13:20|560.42|558.02|560.23|557.83|560.42|558.02|560.23|557.83|0
1636492420000|2021-11-09 21:13:40|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636492430000|2021-11-09 21:13:50|560.6|558.2|560.6|558.2|560.6|558.2|560.42|558.02|0
1636492440000|2021-11-09 21:14:00|560.42|558.02|560.42|558.02|560.42|558.02|560.23|557.83|0
1636492460000|2021-11-09 21:14:20|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1636492470000|2021-11-09 21:14:30|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636492490000|2021-11-09 21:14:50|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636492510000|2021-11-09 21:15:10|561.16|558.36|560.98|558.18|561.16|558.36|560.98|558.18|0
1636492530000|2021-11-09 21:15:30|560.8|558|560.8|558|560.8|558|560.8|558|0
1636492560000|2021-11-09 21:16:00|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1636492650000|2021-11-09 21:17:30|560.8|558|560.8|558|560.8|558|560.8|558|0
1636492670000|2021-11-09 21:17:50|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1636492680000|2021-11-09 21:18:00|560.8|558|560.61|557.81|560.8|558|560.61|557.81|0
1636492740000|2021-11-09 21:19:00|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1636492910000|2021-11-09 21:21:50|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1636492920000|2021-11-09 21:22:00|560.8|558|560.8|558|560.8|558|560.8|558|0
1636492960000|2021-11-09 21:22:40|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1636492980000|2021-11-09 21:23:00|560.61|557.81|560.43|557.63|560.61|557.81|560.43|557.63|0
1636493270000|2021-11-09 21:27:50|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1636493290000|2021-11-09 21:28:10|560.43|557.63|559.88|557.08|560.43|557.63|559.88|557.08|0
1636493310000|2021-11-09 21:28:30|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1636493320000|2021-11-09 21:28:40|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1636493340000|2021-11-09 21:29:00|559.97|557.17|560.06|557.26|560.06|557.26|559.97|557.17|0
1636493350000|2021-11-09 21:29:10|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1636493400000|2021-11-09 21:30:00|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1636493410000|2021-11-09 21:30:10|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1636493430000|2021-11-09 21:30:30|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1636493460000|2021-11-09 21:31:00|559.97|557.17|560.06|557.26|560.06|557.26|559.97|557.17|0
1636493490000|2021-11-09 21:31:30|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1636493520000|2021-11-09 21:32:00|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1636493580000|2021-11-09 21:33:00|560.24|557.44|560.24|557.44|560.24|557.44|560.24|557.44|0
1636493590000|2021-11-09 21:33:10|560.15|557.35|560.24|557.44|560.24|557.44|560.15|557.35|0
1636493700000|2021-11-09 21:35:00|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1636493730000|2021-11-09 21:35:30|560.42|557.62|560.61|557.81|560.61|557.81|560.42|557.62|0
1636493770000|2021-11-09 21:36:10|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1636493800000|2021-11-09 21:36:40|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1636493810000|2021-11-09 21:36:50|560.97|558.17|560.97|558.17|560.97|558.17|560.97|558.17|0
1636493830000|2021-11-09 21:37:10|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1636493900000|2021-11-09 21:38:20|560.69|557.89|560.61|557.81|560.69|557.89|560.61|557.81|0
1636493930000|2021-11-09 21:38:50|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1636493960000|2021-11-09 21:39:20|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1636493980000|2021-11-09 21:39:40|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1636494000000|2021-11-09 21:40:00|560.97|558.17|560.79|557.99|560.97|558.17|560.79|557.99|0
1636494090000|2021-11-09 21:41:30|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494120000|2021-11-09 21:42:00|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1636494180000|2021-11-09 21:43:00|560.97|558.17|560.97|558.17|560.97|558.17|560.97|558.17|0
1636494190000|2021-11-09 21:43:10|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1636494200000|2021-11-09 21:43:20|560.97|558.17|560.87|558.07|560.97|558.17|560.87|558.07|0
1636494210000|2021-11-09 21:43:30|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1636494220000|2021-11-09 21:43:40|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494230000|2021-11-09 21:43:50|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1636494250000|2021-11-09 21:44:10|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494270000|2021-11-09 21:44:30|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1636494280000|2021-11-09 21:44:40|560.6|557.8|560.42|557.62|560.6|557.8|560.42|557.62|0
1636494290000|2021-11-09 21:44:50|560.6|557.8|560.42|557.62|560.6|557.8|560.42|557.62|0
1636494300000|2021-11-09 21:45:00|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494370000|2021-11-09 21:46:10|560.78|557.98|560.78|557.98|560.78|557.98|560.78|557.98|0
1636494410000|2021-11-09 21:46:50|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494420000|2021-11-09 21:47:00|560.78|557.98|560.78|557.98|560.78|557.98|560.78|557.98|0
1636494470000|2021-11-09 21:47:50|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494480000|2021-11-09 21:48:00|560.78|557.98|560.78|557.98|560.78|557.98|560.78|557.98|0
1636494490000|2021-11-09 21:48:10|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494530000|2021-11-09 21:48:50|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1636494540000|2021-11-09 21:49:00|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494550000|2021-11-09 21:49:10|560.78|557.98|560.78|557.98|560.78|557.98|560.78|557.98|0
1636494590000|2021-11-09 21:49:50|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494600000|2021-11-09 21:50:00|560.78|557.98|560.6|557.8|560.78|557.98|560.6|557.8|0
1636494700000|2021-11-09 21:51:40|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1636494720000|2021-11-09 21:52:00|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636494730000|2021-11-09 21:52:10|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1636494850000|2021-11-09 21:54:10|560.5|557.7|560.42|557.62|560.6|557.8|560.42|557.62|0
1636495120000|2021-11-09 21:58:40|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636495190000|2021-11-09 21:59:50|560.5|557.7|560.56|557.76|560.56|557.76|560.32|557.52|0
1636495200000|2021-11-09 22:00:00|560.76|557.96|560.26|557.46|560.76|557.96|560.26|557.46|0
1636495230000|2021-11-09 22:00:30|560.5|557.7|560.26|557.46|560.5|557.7|560.26|557.46|0
1636495240000|2021-11-09 22:00:40|560.23|557.43|560.23|557.43|560.23|557.43|560.23|557.43|0
1636495250000|2021-11-09 22:00:50|560.26|557.46|560.26|557.46|560.26|557.46|560.26|557.46|0
1636495290000|2021-11-09 22:01:30|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1636495300000|2021-11-09 22:01:40|560.52|557.72|560.52|557.72|560.52|557.72|560.52|557.72|0
1636495310000|2021-11-09 22:01:50|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1636495330000|2021-11-09 22:02:10|560.55|557.75|560.55|557.75|560.55|557.75|560.55|557.75|0
1636495600000|2021-11-09 22:06:40|560.52|557.72|560.52|557.72|560.52|557.72|560.52|557.72|0
1636495650000|2021-11-09 22:07:30|560.47|557.67|560.47|557.67|560.47|557.67|560.47|557.67|0
1636495810000|2021-11-09 22:10:10|560.39|557.59|560.39|557.59|560.39|557.59|560.39|557.59|0
1636495820000|2021-11-09 22:10:20|560.28|557.48|560.34|557.54|560.34|557.54|560.28|557.48|0
1636495830000|2021-11-09 22:10:30|560.28|557.48|560.31|557.51|560.31|557.51|560.28|557.48|0
1636495890000|2021-11-09 22:11:30|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1636495900000|2021-11-09 22:11:40|560.36|557.56|560.36|557.56|560.36|557.56|560.36|557.56|0
1636496000000|2021-11-09 22:13:20|560.39|557.59|560.39|557.59|560.39|557.59|560.39|557.59|0
1636496040000|2021-11-09 22:14:00|560.42|557.62|560.42|557.62|560.42|557.62|560.36|557.56|0
1636496140000|2021-11-09 22:15:40|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636496310000|2021-11-09 22:18:30|560.38|557.58|560.36|557.56|560.38|557.58|560.36|557.56|0
1636496370000|2021-11-09 22:19:30|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1636496380000|2021-11-09 22:19:40|560.33|557.53|560.33|557.53|560.33|557.53|560.33|557.53|0
1636496470000|2021-11-09 22:21:10|560.38|557.58|560.33|557.53|560.38|557.58|560.33|557.53|0
1636496490000|2021-11-09 22:21:30|560.25|557.45|560.33|557.53|560.33|557.53|560.25|557.45|0
1636496520000|2021-11-09 22:22:00|560.25|557.45|560.25|557.45|560.25|557.45|560.25|557.45|0
1636496550000|2021-11-09 22:22:30|560.27|557.47|560.27|557.47|560.27|557.47|560.27|557.47|0
1636496590000|2021-11-09 22:23:10|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1636496610000|2021-11-09 22:23:30|560.12|557.32|560.1|557.3|560.12|557.32|560.1|557.3|0
1636496620000|2021-11-09 22:23:40|560.04|557.24|560.04|557.24|560.04|557.24|560.04|557.24|0
1636496630000|2021-11-09 22:23:50|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1636496650000|2021-11-09 22:24:10|560.27|557.47|560.27|557.47|560.27|557.47|560.27|557.47|0
1636496720000|2021-11-09 22:25:20|560.1|557.3|560.12|557.32|560.12|557.32|560.1|557.3|0
1636496770000|2021-11-09 22:26:10|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1636496780000|2021-11-09 22:26:20|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1636496820000|2021-11-09 22:27:00|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1636496830000|2021-11-09 22:27:10|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1636496870000|2021-11-09 22:27:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1636496970000|2021-11-09 22:29:30|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1636497110000|2021-11-09 22:31:50|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1636497160000|2021-11-09 22:32:40|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1636497180000|2021-11-09 22:33:00|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1636497210000|2021-11-09 22:33:30|560.25|557.45|560.3|557.5|560.3|557.5|560.25|557.45|0
1636497250000|2021-11-09 22:34:10|560.27|557.47|560.25|557.45|560.27|557.47|560.25|557.45|0
1636497350000|2021-11-09 22:35:50|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1636497380000|2021-11-09 22:36:20|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1636497730000|2021-11-09 22:42:10|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1636497770000|2021-11-09 22:42:50|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1636497790000|2021-11-09 22:43:10|560.09|557.29|560.09|557.29|560.09|557.29|560.09|557.29|0
1636497810000|2021-11-09 22:43:30|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1636497820000|2021-11-09 22:43:40|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1636497850000|2021-11-09 22:44:10|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1636497860000|2021-11-09 22:44:20|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1636497930000|2021-11-09 22:45:30|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1636497980000|2021-11-09 22:46:20|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1636498030000|2021-11-09 22:47:10|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1636498050000|2021-11-09 22:47:30|560.37|557.57|560.34|557.54|560.37|557.57|560.34|557.54|0
1636498100000|2021-11-09 22:48:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1636498230000|2021-11-09 22:50:30|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1636498260000|2021-11-09 22:51:00|560.4|557.6|560.4|557.6|560.4|557.6|560.4|557.6|0
1636498390000|2021-11-09 22:53:10|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1636498520000|2021-11-09 22:55:20|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1636498560000|2021-11-09 22:56:00|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1636498570000|2021-11-09 22:56:10|560.74|557.94|560.74|557.94|560.74|557.94|560.74|557.94|0
1636498680000|2021-11-09 22:58:00|560.63|557.83|560.53|557.73|560.63|557.83|560.53|557.73|0
1636498730000|2021-11-09 22:58:50|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1636498740000|2021-11-09 22:59:00|560.53|557.73|560.74|557.94|560.77|557.97|560.53|557.73|0
1636498770000|2021-11-09 22:59:30|560.63|557.83|560.63|557.83|560.63|557.83|560.63|557.83|0
1636498790000|2021-11-09 22:59:50|560.61|557.81|560.63|557.83|560.63|557.83|560.61|557.81|0
1636498800000|2021-11-09 23:00:00|560.61|557.81|559.93|557.13|560.61|557.81|559.93|557.13|0
1636498810000|2021-11-09 23:00:10|560.02|557.22|559.75|556.95|560.02|557.22|559.75|556.95|0
1636498820000|2021-11-09 23:00:20|559.84|557.04|559.57|556.77|559.84|557.04|559.57|556.77|0
1636498830000|2021-11-09 23:00:30|559.66|556.86|559.48|556.68|559.66|556.86|559.48|556.68|0
1636498840000|2021-11-09 23:00:40|559.38|556.58|559.3|556.5|559.38|556.58|559.3|556.5|0
1636498850000|2021-11-09 23:00:50|559.48|556.68|559.3|556.5|559.48|556.68|559.3|556.5|0
1636498860000|2021-11-09 23:01:00|559.11|556.31|559.2|556.4|559.2|556.4|559.11|556.31|0
1636498870000|2021-11-09 23:01:10|559.3|556.5|559.11|556.31|559.3|556.5|559.11|556.31|0
1636498880000|2021-11-09 23:01:20|559.2|556.4|559.3|556.5|559.3|556.5|559.2|556.4|0
1636498900000|2021-11-09 23:01:40|559.2|556.4|559.3|556.5|559.3|556.5|559.2|556.4|0
1636498910000|2021-11-09 23:01:50|559.11|556.31|558.75|555.95|559.11|556.31|558.75|555.95|0
1636498920000|2021-11-09 23:02:00|558.57|555.77|558.75|555.95|558.75|555.95|558.57|555.77|0
1636498930000|2021-11-09 23:02:10|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1636498940000|2021-11-09 23:02:20|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1636498950000|2021-11-09 23:02:30|558.75|555.95|558.84|556.04|558.84|556.04|558.75|555.95|0
1636498960000|2021-11-09 23:02:40|558.75|555.95|558.57|555.77|558.75|555.95|558.57|555.77|0
1636498970000|2021-11-09 23:02:50|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1636498980000|2021-11-09 23:03:00|558.57|555.77|558.38|555.58|558.57|555.77|558.38|555.58|0
1636499000000|2021-11-09 23:03:20|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1636499010000|2021-11-09 23:03:30|558.65|555.85|558.75|555.95|558.75|555.95|558.65|555.85|0
1636499020000|2021-11-09 23:03:40|558.84|556.04|559.2|556.4|559.2|556.4|558.84|556.04|0
1636499030000|2021-11-09 23:03:50|559.29|556.49|559.38|556.58|559.38|556.58|559.29|556.49|0
1636499040000|2021-11-09 23:04:00|559.29|556.49|559.48|556.68|559.48|556.68|559.29|556.49|0
1636499050000|2021-11-09 23:04:10|559.56|556.76|559.56|556.76|559.66|556.86|559.48|556.68|0
1636499060000|2021-11-09 23:04:20|559.66|556.86|559.48|556.68|559.66|556.86|559.48|556.68|0
1636499090000|2021-11-09 23:04:50|559.38|556.58|559.29|556.49|559.38|556.58|559.29|556.49|0
1636499100000|2021-11-09 23:05:00|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1636499110000|2021-11-09 23:05:10|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1636499120000|2021-11-09 23:05:20|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1636499130000|2021-11-09 23:05:30|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1636499150000|2021-11-09 23:05:50|559.11|556.31|558.93|556.13|559.11|556.31|558.93|556.13|0
1636499170000|2021-11-09 23:06:10|558.75|555.95|558.83|556.03|558.83|556.03|558.75|555.95|0
1636499180000|2021-11-09 23:06:20|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1636499270000|2021-11-09 23:07:50|558.65|555.85|558.56|555.76|558.65|555.85|558.56|555.76|0
1636499280000|2021-11-09 23:08:00|558.65|555.85|558.56|555.76|558.75|555.95|558.56|555.76|0
1636499290000|2021-11-09 23:08:10|558.65|555.85|558.75|555.95|558.75|555.95|558.65|555.85|0
1636499310000|2021-11-09 23:08:30|558.65|555.85|558.75|555.95|558.75|555.95|558.65|555.85|0
1636499330000|2021-11-09 23:08:50|558.65|555.85|558.65|555.85|558.65|555.85|558.56|555.76|0
1636499340000|2021-11-09 23:09:00|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1636499350000|2021-11-09 23:09:10|558.65|555.85|558.75|555.95|558.75|555.95|558.65|555.85|0
1636499390000|2021-11-09 23:09:50|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1636499400000|2021-11-09 23:10:00|559.29|556.49|559.29|556.49|559.38|556.58|559.29|556.49|0
1636499410000|2021-11-09 23:10:10|559.47|556.67|559.56|556.76|559.56|556.76|559.47|556.67|0
1636499420000|2021-11-09 23:10:20|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1636499540000|2021-11-09 23:12:20|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1636499570000|2021-11-09 23:12:50|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1636499600000|2021-11-09 23:13:20|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1636499610000|2021-11-09 23:13:30|559.47|556.67|559.56|556.76|559.56|556.76|559.47|556.67|0
1636499620000|2021-11-09 23:13:40|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1636499650000|2021-11-09 23:14:10|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1636499660000|2021-11-09 23:14:20|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1636499670000|2021-11-09 23:14:30|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1636499700000|2021-11-09 23:15:00|559.19|556.39|559.29|556.49|559.29|556.49|559.19|556.39|0
1636499710000|2021-11-09 23:15:10|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1636499750000|2021-11-09 23:15:50|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1636499770000|2021-11-09 23:16:10|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1636499780000|2021-11-09 23:16:20|558.47|555.67|558.56|555.76|558.56|555.76|558.47|555.67|0
1636499800000|2021-11-09 23:16:40|558.28|555.48|558.2|555.4|558.28|555.48|558.2|555.4|0
1636499810000|2021-11-09 23:16:50|558.01|555.21|557.83|555.03|558.01|555.21|557.83|555.03|0
1636499820000|2021-11-09 23:17:00|557.65|554.85|557.65|554.85|557.65|554.85|557.65|554.85|0
1636499830000|2021-11-09 23:17:10|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1636499840000|2021-11-09 23:17:20|558.1|555.3|558.2|555.4|558.2|555.4|558.1|555.3|0
1636499850000|2021-11-09 23:17:30|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636499880000|2021-11-09 23:18:00|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1636499890000|2021-11-09 23:18:10|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636499900000|2021-11-09 23:18:20|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1636499910000|2021-11-09 23:18:30|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636499920000|2021-11-09 23:18:40|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1636500000000|2021-11-09 23:20:00|558.46|555.66|558.2|555.4|558.46|555.66|558.2|555.4|0
1636500030000|2021-11-09 23:20:30|558.46|555.66|558.46|555.66|558.46|555.66|558.38|555.58|0
1636500040000|2021-11-09 23:20:40|558.38|555.58|558.56|555.76|558.56|555.76|558.38|555.58|0
1636500050000|2021-11-09 23:20:50|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1636500060000|2021-11-09 23:21:00|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1636500090000|2021-11-09 23:21:30|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1636500100000|2021-11-09 23:21:40|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1636500120000|2021-11-09 23:22:00|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1636500130000|2021-11-09 23:22:10|558.19|555.39|558.38|555.58|558.38|555.58|558.19|555.39|0
1636500140000|2021-11-09 23:22:20|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1636500150000|2021-11-09 23:22:30|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636500170000|2021-11-09 23:22:50|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1636500180000|2021-11-09 23:23:00|558.1|555.3|558.01|555.21|558.19|555.39|558.01|555.21|0
1636500190000|2021-11-09 23:23:10|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1636500200000|2021-11-09 23:23:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636500220000|2021-11-09 23:23:40|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1636500250000|2021-11-09 23:24:10|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636500260000|2021-11-09 23:24:20|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1636500320000|2021-11-09 23:25:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636500330000|2021-11-09 23:25:30|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1636500340000|2021-11-09 23:25:40|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636500350000|2021-11-09 23:25:50|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1636500360000|2021-11-09 23:26:00|558.01|555.21|558.19|555.39|558.19|555.39|558.01|555.21|0
1636500410000|2021-11-09 23:26:50|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636500420000|2021-11-09 23:27:00|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1636500430000|2021-11-09 23:27:10|558.37|555.57|558.19|555.39|558.37|555.57|558.19|555.39|0
1636500440000|2021-11-09 23:27:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636500450000|2021-11-09 23:27:30|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1636500460000|2021-11-09 23:27:40|558.37|555.57|558.19|555.39|558.37|555.57|558.19|555.39|0
1636500470000|2021-11-09 23:27:50|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1636500480000|2021-11-09 23:28:00|558.46|555.66|558.56|555.76|558.56|555.76|558.37|555.57|0
1636500490000|2021-11-09 23:28:10|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636500500000|2021-11-09 23:28:20|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1636500510000|2021-11-09 23:28:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636500530000|2021-11-09 23:28:50|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1636500550000|2021-11-09 23:29:10|558.74|555.94|558.56|555.76|558.74|555.94|558.56|555.76|0
1636500560000|2021-11-09 23:29:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636500580000|2021-11-09 23:29:40|558.74|555.94|558.55|555.75|558.74|555.94|558.55|555.75|0
1636500590000|2021-11-09 23:29:50|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636500600000|2021-11-09 23:30:00|558.55|555.75|558.74|555.94|558.74|555.94|558.55|555.75|0
1636500610000|2021-11-09 23:30:10|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636500630000|2021-11-09 23:30:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636500640000|2021-11-09 23:30:40|558.46|555.66|558.37|555.57|558.46|555.66|558.37|555.57|0
1636500680000|2021-11-09 23:31:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1636500690000|2021-11-09 23:31:30|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1636500700000|2021-11-09 23:31:40|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636500710000|2021-11-09 23:31:50|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636500720000|2021-11-09 23:32:00|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636500730000|2021-11-09 23:32:10|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636500750000|2021-11-09 23:32:30|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1636500780000|2021-11-09 23:33:00|558.55|555.75|558.74|555.94|558.74|555.94|558.55|555.75|0
1636500790000|2021-11-09 23:33:10|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1636500810000|2021-11-09 23:33:30|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1636500840000|2021-11-09 23:34:00|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1636500870000|2021-11-09 23:34:30|558.73|555.93|558.92|556.12|558.92|556.12|558.73|555.93|0
1636500900000|2021-11-09 23:35:00|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1636500910000|2021-11-09 23:35:10|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1636500940000|2021-11-09 23:35:40|558.73|555.93|558.82|556.02|558.92|556.12|558.73|555.93|0
1636500950000|2021-11-09 23:35:50|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1636500970000|2021-11-09 23:36:10|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636500990000|2021-11-09 23:36:30|558.92|556.12|558.73|555.93|558.92|556.12|558.73|555.93|0
1636501030000|2021-11-09 23:37:10|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636501040000|2021-11-09 23:37:20|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1636501050000|2021-11-09 23:37:30|558.64|555.84|558.55|555.75|558.64|555.84|558.55|555.75|0
1636501070000|2021-11-09 23:37:50|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1636501080000|2021-11-09 23:38:00|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1636501090000|2021-11-09 23:38:10|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1636501100000|2021-11-09 23:38:20|558.82|556.02|558.73|555.93|558.82|556.02|558.73|555.93|0
1636501110000|2021-11-09 23:38:30|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636501120000|2021-11-09 23:38:40|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636501150000|2021-11-09 23:39:10|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636501160000|2021-11-09 23:39:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636501200000|2021-11-09 23:40:00|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1636501210000|2021-11-09 23:40:10|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636501220000|2021-11-09 23:40:20|558.37|555.57|558.37|555.57|558.55|555.75|558.37|555.57|0
1636501230000|2021-11-09 23:40:30|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636501310000|2021-11-09 23:41:50|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1636501320000|2021-11-09 23:42:00|558.91|556.11|558.73|555.93|558.91|556.11|558.73|555.93|0
1636501350000|2021-11-09 23:42:30|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1636501380000|2021-11-09 23:43:00|559.1|556.3|558.91|556.11|559.1|556.3|558.91|556.11|0
1636501390000|2021-11-09 23:43:10|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1636501400000|2021-11-09 23:43:20|559|556.2|559|556.2|559|556.2|559|556.2|0
1636501410000|2021-11-09 23:43:30|559.1|556.3|559.28|556.48|559.28|556.48|559.1|556.3|0
1636501440000|2021-11-09 23:44:00|559.09|556.29|559.28|556.48|559.28|556.48|559.09|556.29|0
1636501460000|2021-11-09 23:44:20|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1636501470000|2021-11-09 23:44:30|559.46|556.66|559.46|556.66|559.46|556.66|559.36|556.56|0
1636501490000|2021-11-09 23:44:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1636501500000|2021-11-09 23:45:00|559.09|556.29|558.91|556.11|559.09|556.29|558.91|556.11|0
1636501510000|2021-11-09 23:45:10|559.28|556.48|558.91|556.11|559.28|556.48|558.91|556.11|0
1636501520000|2021-11-09 23:45:20|559.09|556.29|558.91|556.11|559.09|556.29|558.91|556.11|0
1636501540000|2021-11-09 23:45:40|558.73|555.93|558.73|555.93|558.73|555.93|558.55|555.75|0
1636501580000|2021-11-09 23:46:20|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1636501590000|2021-11-09 23:46:30|559.09|556.29|558.91|556.11|559.09|556.29|558.91|556.11|0
1636501610000|2021-11-09 23:46:50|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1636501620000|2021-11-09 23:47:00|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1636501630000|2021-11-09 23:47:10|558.73|555.93|558.73|555.93|558.73|555.93|558.55|555.75|0
1636501640000|2021-11-09 23:47:20|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1636501650000|2021-11-09 23:47:30|558.73|555.93|558.55|555.75|558.73|555.93|558.55|555.75|0
1636501660000|2021-11-09 23:47:40|558.37|555.57|558.18|555.38|558.37|555.57|558.18|555.38|0
1636501670000|2021-11-09 23:47:50|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1636501690000|2021-11-09 23:48:10|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1636501700000|2021-11-09 23:48:20|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1636501710000|2021-11-09 23:48:30|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1636501720000|2021-11-09 23:48:40|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636501740000|2021-11-09 23:49:00|558|555.2|558|555.2|558|555.2|558|555.2|0
1636501750000|2021-11-09 23:49:10|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636501800000|2021-11-09 23:50:00|558.36|555.56|558.36|555.56|558.36|555.56|558.18|555.38|0
1636501810000|2021-11-09 23:50:10|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636501830000|2021-11-09 23:50:30|558|555.2|557.82|555.02|558|555.2|557.82|555.02|0
1636501860000|2021-11-09 23:51:00|558|555.2|558|555.2|558|555.2|558|555.2|0
1636501880000|2021-11-09 23:51:20|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1636501900000|2021-11-09 23:51:40|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1636501910000|2021-11-09 23:51:50|557.82|555.02|557.72|554.92|557.82|555.02|557.72|554.92|0
1636501920000|2021-11-09 23:52:00|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1636501930000|2021-11-09 23:52:10|557.64|554.84|557.82|555.02|557.82|555.02|557.64|554.84|0
1636501940000|2021-11-09 23:52:20|557.64|554.84|557.72|554.92|557.72|554.92|557.64|554.84|0
1636501950000|2021-11-09 23:52:30|557.82|555.02|558|555.2|558|555.2|557.82|555.02|0
1636501960000|2021-11-09 23:52:40|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1636501990000|2021-11-09 23:53:10|558|555.2|558|555.2|558|555.2|558|555.2|0
1636502010000|2021-11-09 23:53:30|557.82|555.02|558|555.2|558|555.2|557.82|555.02|0
1636502020000|2021-11-09 23:53:40|557.64|554.84|557.82|555.02|557.82|555.02|557.64|554.84|0
1636502050000|2021-11-09 23:54:10|558|555.2|558|555.2|558|555.2|558|555.2|0
1636502070000|2021-11-09 23:54:30|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636502080000|2021-11-09 23:54:40|558|555.2|558|555.2|558|555.2|558|555.2|0
1636502100000|2021-11-09 23:55:00|558.18|555.38|558.27|555.47|558.27|555.47|558.18|555.38|0
1636502110000|2021-11-09 23:55:10|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636502120000|2021-11-09 23:55:20|558.27|555.47|558.36|555.56|558.36|555.56|558.27|555.47|0
1636502130000|2021-11-09 23:55:30|558.18|555.38|558.36|555.56|558.36|555.56|558.18|555.38|0
1636502150000|2021-11-09 23:55:50|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636502190000|2021-11-09 23:56:30|558|555.2|558|555.2|558|555.2|558|555.2|0
1636502220000|2021-11-09 23:57:00|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636502230000|2021-11-09 23:57:10|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1636502270000|2021-11-09 23:57:50|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636502330000|2021-11-09 23:58:50|558.08|555.28|558.08|555.28|558.08|555.28|558.08|555.28|0
1636502340000|2021-11-09 23:59:00|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1636502350000|2021-11-09 23:59:10|558|555.2|558|555.2|558|555.2|558|555.2|0
1636502370000|2021-11-09 23:59:30|557.81|555.01|558|555.2|558|555.2|557.81|555.01|0
1636502400000|2021-11-10 00:00:00|558.18|555.38|558|555.2|558.18|555.38|558|555.2|0
1636502410000|2021-11-10 00:00:10|558.18|555.38|558.91|556.11|558.91|556.11|558.18|555.38|0
1636502420000|2021-11-10 00:00:20|559.09|556.29|559.27|556.47|559.27|556.47|559.09|556.29|0
1636502430000|2021-11-10 00:00:30|559.45|556.65|559.82|557.02|559.82|557.02|559.45|556.65|0
1636502440000|2021-11-10 00:00:40|559.63|556.83|559.63|556.83|559.63|556.83|559.45|556.65|0
1636502450000|2021-11-10 00:00:50|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1636502460000|2021-11-10 00:01:00|559.63|556.83|559.63|556.83|559.63|556.83|559.45|556.65|0
1636502470000|2021-11-10 00:01:10|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1636502480000|2021-11-10 00:01:20|559.63|556.83|559.63|556.83|559.63|556.83|559.45|556.65|0
1636502490000|2021-11-10 00:01:30|559.45|556.65|559.27|556.47|559.45|556.65|559.27|556.47|0
1636502500000|2021-11-10 00:01:40|559.36|556.56|559.27|556.47|559.45|556.65|559.27|556.47|0
1636502510000|2021-11-10 00:01:50|559.17|556.37|559.27|556.47|559.27|556.47|559.09|556.29|0
1636502520000|2021-11-10 00:02:00|559.45|556.65|559.45|556.65|559.45|556.65|559.27|556.47|0
1636502540000|2021-11-10 00:02:20|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1636502550000|2021-11-10 00:02:30|559.82|557.02|559.63|556.83|559.82|557.02|559.63|556.83|0
1636502560000|2021-11-10 00:02:40|559.82|557.02|559.82|557.02|559.82|557.02|559.63|556.83|0
1636502570000|2021-11-10 00:02:50|559.81|557.01|559.81|557.01|559.81|557.01|559.81|557.01|0
1636502580000|2021-11-10 00:03:00|560|557.2|559.81|557.01|560.18|557.38|559.81|557.01|0
1636502590000|2021-11-10 00:03:10|560|557.2|559.81|557.01|560|557.2|559.81|557.01|0
1636502600000|2021-11-10 00:03:20|560|557.2|559.81|557.01|560|557.2|559.81|557.01|0
1636502610000|2021-11-10 00:03:30|559.63|556.83|559.45|556.65|559.63|556.83|559.45|556.65|0
1636502660000|2021-11-10 00:04:20|559.63|556.83|559.45|556.65|559.63|556.83|559.45|556.65|0
1636502680000|2021-11-10 00:04:40|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1636502700000|2021-11-10 00:05:00|559.09|556.29|559.27|556.47|559.45|556.65|559.09|556.29|0
1636502710000|2021-11-10 00:05:10|559.09|556.29|559.27|556.47|559.27|556.47|559.09|556.29|0
1636502740000|2021-11-10 00:05:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1636502760000|2021-11-10 00:06:00|559.17|556.37|559.09|556.29|559.17|556.37|559.09|556.29|0
1636502770000|2021-11-10 00:06:10|559.27|556.47|559.09|556.29|559.27|556.47|559.09|556.29|0
1636502800000|2021-11-10 00:06:40|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1636502820000|2021-11-10 00:07:00|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1636502840000|2021-11-10 00:07:20|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1636502850000|2021-11-10 00:07:30|558.81|556.01|558.72|555.92|558.81|556.01|558.72|555.92|0
1636502870000|2021-11-10 00:07:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1636502880000|2021-11-10 00:08:00|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1636502900000|2021-11-10 00:08:20|558.9|556.1|559.27|556.47|559.27|556.47|558.9|556.1|0
1636502920000|2021-11-10 00:08:40|559.08|556.28|558.9|556.1|559.08|556.28|558.9|556.1|0
1636502950000|2021-11-10 00:09:10|558.81|556.01|558.9|556.1|558.9|556.1|558.81|556.01|0
1636502960000|2021-11-10 00:09:20|558.81|556.01|558.72|555.92|558.9|556.1|558.72|555.92|0
1636502970000|2021-11-10 00:09:30|558.54|555.74|558.36|555.56|558.54|555.74|558.36|555.56|0
1636502980000|2021-11-10 00:09:40|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1636502990000|2021-11-10 00:09:50|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1636503000000|2021-11-10 00:10:00|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1636503010000|2021-11-10 00:10:10|558.26|555.46|558.26|555.46|558.26|555.46|558.26|555.46|0
1636503020000|2021-11-10 00:10:20|558.17|555.37|558.36|555.56|558.36|555.56|558.17|555.37|0
1636503030000|2021-11-10 00:10:30|558.44|555.64|558.36|555.56|558.44|555.64|558.36|555.56|0
1636503050000|2021-11-10 00:10:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1636503060000|2021-11-10 00:11:00|557.99|555.19|557.81|555.01|557.99|555.19|557.81|555.01|0
1636503070000|2021-11-10 00:11:10|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1636503080000|2021-11-10 00:11:20|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1636503090000|2021-11-10 00:11:30|557.99|555.19|557.99|555.19|557.99|555.19|557.9|555.1|0
1636503110000|2021-11-10 00:11:50|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1636503120000|2021-11-10 00:12:00|557.99|555.19|558.17|555.37|558.17|555.37|557.99|555.19|0
1636503130000|2021-11-10 00:12:10|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1636503140000|2021-11-10 00:12:20|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1636503160000|2021-11-10 00:12:40|558.35|555.55|558.17|555.37|558.35|555.55|558.17|555.37|0
1636503170000|2021-11-10 00:12:50|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1636503180000|2021-11-10 00:13:00|558.17|555.37|558.17|555.37|558.26|555.46|558.17|555.37|0
1636503190000|2021-11-10 00:13:10|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1636503220000|2021-11-10 00:13:40|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1636503240000|2021-11-10 00:14:00|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1636503250000|2021-11-10 00:14:10|558.44|555.64|558.54|555.74|558.54|555.74|558.44|555.64|0
1636503260000|2021-11-10 00:14:20|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1636503270000|2021-11-10 00:14:30|558.54|555.74|558.72|555.92|558.72|555.92|558.54|555.74|0
1636503280000|2021-11-10 00:14:40|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1636503300000|2021-11-10 00:15:00|559.08|556.28|558.9|556.1|559.08|556.28|558.9|556.1|0
1636503330000|2021-11-10 00:15:30|558.8|556|558.9|556.1|558.9|556.1|558.8|556|0
1636503340000|2021-11-10 00:15:40|558.8|556|558.9|556.1|558.9|556.1|558.8|556|0
1636503360000|2021-11-10 00:16:00|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1636503370000|2021-11-10 00:16:10|558.53|555.73|558.62|555.82|558.72|555.92|558.53|555.73|0
1636503380000|2021-11-10 00:16:20|558.53|555.73|558.72|555.92|558.72|555.92|558.53|555.73|0
1636503390000|2021-11-10 00:16:30|558.62|555.82|558.72|555.92|558.72|555.92|558.62|555.82|0
1636503420000|2021-11-10 00:17:00|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1636503430000|2021-11-10 00:17:10|558.72|555.92|558.9|556.1|558.9|556.1|558.72|555.92|0
1636503440000|2021-11-10 00:17:20|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1636503450000|2021-11-10 00:17:30|558.9|556.1|558.72|555.92|558.9|556.1|558.72|555.92|0
1636503460000|2021-11-10 00:17:40|558.53|555.73|558.35|555.55|558.53|555.73|558.35|555.55|0
1636503480000|2021-11-10 00:18:00|558.53|555.73|558.72|555.92|558.72|555.92|558.53|555.73|0
1636503500000|2021-11-10 00:18:20|558.8|556|558.9|556.1|558.9|556.1|558.72|555.92|0
1636503510000|2021-11-10 00:18:30|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1636503520000|2021-11-10 00:18:40|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1636503540000|2021-11-10 00:19:00|558.44|555.64|558.35|555.55|558.44|555.64|558.17|555.37|0
1636503550000|2021-11-10 00:19:10|558.17|555.37|558.35|555.55|558.35|555.55|558.17|555.37|0
1636503560000|2021-11-10 00:19:20|558.26|555.46|558.26|555.46|558.26|555.46|558.26|555.46|0
1636503570000|2021-11-10 00:19:30|558.17|555.37|558.35|555.55|558.35|555.55|558.17|555.37|0
1636503590000|2021-11-10 00:19:50|558.26|555.46|558.35|555.55|558.35|555.55|558.26|555.46|0
1636503600000|2021-11-10 00:20:00|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1636503640000|2021-11-10 00:20:40|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1636503650000|2021-11-10 00:20:50|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1636503660000|2021-11-10 00:21:00|557.81|555.01|557.99|555.19|558.17|555.37|557.81|555.01|0
1636503680000|2021-11-10 00:21:20|557.81|555.01|557.8|555|557.81|555.01|557.8|555|0
1636503690000|2021-11-10 00:21:30|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1636503700000|2021-11-10 00:21:40|557.8|555|557.99|555.19|557.99|555.19|557.8|555|0
1636503740000|2021-11-10 00:22:20|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1636503770000|2021-11-10 00:22:50|557.99|555.19|557.8|555|557.99|555.19|557.8|555|0
1636503780000|2021-11-10 00:23:00|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636503810000|2021-11-10 00:23:30|557.44|554.64|557.62|554.82|557.62|554.82|557.44|554.64|0
1636503830000|2021-11-10 00:23:50|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1636503850000|2021-11-10 00:24:10|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636503860000|2021-11-10 00:24:20|557.44|554.64|557.62|554.82|557.62|554.82|557.44|554.64|0
1636503870000|2021-11-10 00:24:30|557.44|554.64|557.62|554.82|557.62|554.82|557.44|554.64|0
1636503880000|2021-11-10 00:24:40|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1636503890000|2021-11-10 00:24:50|557.26|554.46|557.08|554.28|557.26|554.46|557.08|554.28|0
1636503900000|2021-11-10 00:25:00|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1636503910000|2021-11-10 00:25:10|557.08|554.28|557.08|554.28|557.26|554.46|557.08|554.28|0
1636503920000|2021-11-10 00:25:20|557.16|554.36|557.08|554.28|557.16|554.36|557.08|554.28|0
1636503950000|2021-11-10 00:25:50|557.26|554.46|557.26|554.46|557.26|554.46|557.08|554.28|0
1636503970000|2021-11-10 00:26:10|557.44|554.64|557.26|554.46|557.44|554.64|557.26|554.46|0
1636503980000|2021-11-10 00:26:20|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1636504000000|2021-11-10 00:26:40|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1636504030000|2021-11-10 00:27:10|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636504070000|2021-11-10 00:27:50|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1636504080000|2021-11-10 00:28:00|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636504110000|2021-11-10 00:28:30|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1636504130000|2021-11-10 00:28:50|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636504150000|2021-11-10 00:29:10|557.44|554.64|557.53|554.73|557.53|554.73|557.44|554.64|0
1636504160000|2021-11-10 00:29:20|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1636504170000|2021-11-10 00:29:30|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636504180000|2021-11-10 00:29:40|557.53|554.73|557.53|554.73|557.53|554.73|557.44|554.64|0
1636504190000|2021-11-10 00:29:50|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636504270000|2021-11-10 00:31:10|557.8|555|557.71|554.91|557.8|555|557.71|554.91|0
1636504280000|2021-11-10 00:31:20|557.8|555|557.8|555|557.8|555|557.8|555|0
1636504290000|2021-11-10 00:31:30|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636504300000|2021-11-10 00:31:40|557.8|555|557.8|555|557.8|555|557.8|555|0
1636504370000|2021-11-10 00:32:50|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636504380000|2021-11-10 00:33:00|557.8|555|557.8|555|557.8|555|557.8|555|0
1636504390000|2021-11-10 00:33:10|557.62|554.82|557.8|555|557.8|555|557.62|554.82|0
1636504410000|2021-11-10 00:33:30|557.62|554.82|557.62|554.82|557.8|555|557.62|554.82|0
1636504450000|2021-11-10 00:34:10|557.8|555|557.62|554.82|557.8|555|557.62|554.82|0
1636504480000|2021-11-10 00:34:40|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1636504500000|2021-11-10 00:35:00|557.62|554.82|557.44|554.64|557.62|554.82|557.44|554.64|0
1636504520000|2021-11-10 00:35:20|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1636504550000|2021-11-10 00:35:50|557.7|554.9|557.62|554.82|557.7|554.9|557.62|554.82|0
1636504610000|2021-11-10 00:36:50|557.52|554.72|557.43|554.63|557.52|554.72|557.43|554.63|0
1636504640000|2021-11-10 00:37:20|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1636504650000|2021-11-10 00:37:30|557.43|554.63|557.43|554.63|557.43|554.63|557.25|554.45|0
1636504670000|2021-11-10 00:37:50|557.52|554.72|557.62|554.82|557.62|554.82|557.52|554.72|0
1636504690000|2021-11-10 00:38:10|557.52|554.72|557.62|554.82|557.62|554.82|557.43|554.63|0
1636504700000|2021-11-10 00:38:20|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1636504710000|2021-11-10 00:38:30|557.16|554.36|557.25|554.45|557.25|554.45|557.16|554.36|0
1636504720000|2021-11-10 00:38:40|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1636504750000|2021-11-10 00:39:10|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1636504820000|2021-11-10 00:40:20|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1636504860000|2021-11-10 00:41:00|557.25|554.45|557.07|554.27|557.25|554.45|557.07|554.27|0
1636504880000|2021-11-10 00:41:20|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1636504900000|2021-11-10 00:41:40|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1636504910000|2021-11-10 00:41:50|556.89|554.09|556.89|554.09|557.07|554.27|556.89|554.09|0
1636504930000|2021-11-10 00:42:10|557.07|554.27|556.89|554.09|557.07|554.27|556.89|554.09|0
1636504940000|2021-11-10 00:42:20|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1636504960000|2021-11-10 00:42:40|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1636504990000|2021-11-10 00:43:10|557.16|554.36|557.07|554.27|557.16|554.36|557.07|554.27|0
1636505020000|2021-11-10 00:43:40|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1636505030000|2021-11-10 00:43:50|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1636505050000|2021-11-10 00:44:10|556.89|554.09|557.07|554.27|557.07|554.27|556.89|554.09|0
1636505090000|2021-11-10 00:44:50|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1636505100000|2021-11-10 00:45:00|556.7|553.9|556.89|554.09|556.89|554.09|556.7|553.9|0
1636505120000|2021-11-10 00:45:20|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1636505130000|2021-11-10 00:45:30|556.89|554.09|557.07|554.27|557.07|554.27|556.89|554.09|0
1636505160000|2021-11-10 00:46:00|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1636505170000|2021-11-10 00:46:10|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1636505180000|2021-11-10 00:46:20|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1636505200000|2021-11-10 00:46:40|556.7|553.9|556.89|554.09|556.89|554.09|556.7|553.9|0
1636505210000|2021-11-10 00:46:50|556.7|553.9|556.88|554.08|556.89|554.09|556.7|553.9|0
1636505220000|2021-11-10 00:47:00|556.79|553.99|556.52|553.72|556.79|553.99|556.52|553.72|0
1636505230000|2021-11-10 00:47:10|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1636505240000|2021-11-10 00:47:20|555.98|553.18|555.79|552.99|555.98|553.18|555.79|552.99|0
1636505250000|2021-11-10 00:47:30|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1636505270000|2021-11-10 00:47:50|555.79|552.99|555.98|553.18|555.98|553.18|555.79|552.99|0
1636505280000|2021-11-10 00:48:00|556.16|553.36|556.16|553.36|556.16|553.36|555.98|553.18|0
1636505290000|2021-11-10 00:48:10|555.98|553.18|555.98|553.18|555.98|553.18|555.79|552.99|0
1636505300000|2021-11-10 00:48:20|556.06|553.26|556.16|553.36|556.16|553.36|556.06|553.26|0
1636505310000|2021-11-10 00:48:30|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1636505320000|2021-11-10 00:48:40|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1636505330000|2021-11-10 00:48:50|555.98|553.18|555.79|552.99|555.98|553.18|555.79|552.99|0
1636505340000|2021-11-10 00:49:00|555.98|553.18|555.79|552.99|555.98|553.18|555.79|552.99|0
1636505380000|2021-11-10 00:49:40|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1636505390000|2021-11-10 00:49:50|555.79|552.99|555.98|553.18|555.98|553.18|555.79|552.99|0
1636505410000|2021-11-10 00:50:10|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1636505430000|2021-11-10 00:50:30|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1636505440000|2021-11-10 00:50:40|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636505480000|2021-11-10 00:51:20|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1636505520000|2021-11-10 00:52:00|555.97|553.17|555.79|552.99|555.97|553.17|555.79|552.99|0
1636505540000|2021-11-10 00:52:20|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636505630000|2021-11-10 00:53:50|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1636505640000|2021-11-10 00:54:00|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636505710000|2021-11-10 00:55:10|556.34|553.54|556.34|553.54|556.52|553.72|556.34|553.54|0
1636505730000|2021-11-10 00:55:30|556.42|553.62|556.52|553.72|556.52|553.72|556.42|553.62|0
1636505750000|2021-11-10 00:55:50|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1636505760000|2021-11-10 00:56:00|556.88|554.08|556.7|553.9|556.88|554.08|556.7|553.9|0
1636505770000|2021-11-10 00:56:10|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1636505780000|2021-11-10 00:56:20|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1636505800000|2021-11-10 00:56:40|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1636505810000|2021-11-10 00:56:50|556.52|553.72|556.34|553.54|556.7|553.9|556.34|553.54|0
1636505830000|2021-11-10 00:57:10|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1636505850000|2021-11-10 00:57:30|555.97|553.17|556.15|553.35|556.15|553.35|555.97|553.17|0
1636505900000|2021-11-10 00:58:20|556.24|553.44|556.15|553.35|556.24|553.44|556.15|553.35|0
1636505910000|2021-11-10 00:58:30|556.33|553.53|556.15|553.35|556.33|553.53|556.15|553.35|0
1636505920000|2021-11-10 00:58:40|556.33|553.53|556.15|553.35|556.33|553.53|556.15|553.35|0
1636505970000|2021-11-10 00:59:30|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636505980000|2021-11-10 00:59:40|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1636505990000|2021-11-10 00:59:50|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636506000000|2021-11-10 01:00:00|556.15|553.35|556.15|553.35|556.33|553.53|556.15|553.35|0
1636506020000|2021-11-10 01:00:20|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1636506030000|2021-11-10 01:00:30|556.15|553.35|556.33|553.53|556.33|553.53|556.15|553.35|0
1636506050000|2021-11-10 01:00:50|556.15|553.35|556.33|553.53|556.33|553.53|556.15|553.35|0
1636506070000|2021-11-10 01:01:10|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1636506110000|2021-11-10 01:01:50|556.88|554.08|556.88|554.08|556.88|554.08|556.7|553.9|0
1636506120000|2021-11-10 01:02:00|557.24|554.44|557.06|554.26|557.24|554.44|557.06|554.26|0
1636506130000|2021-11-10 01:02:10|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1636506140000|2021-11-10 01:02:20|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1636506160000|2021-11-10 01:02:40|556.88|554.08|557.06|554.26|557.06|554.26|556.88|554.08|0
1636506170000|2021-11-10 01:02:50|557.15|554.35|557.15|554.35|557.15|554.35|557.15|554.35|0
1636506180000|2021-11-10 01:03:00|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1636506190000|2021-11-10 01:03:10|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1636506220000|2021-11-10 01:03:40|557.15|554.35|557.24|554.44|557.24|554.44|557.15|554.35|0
1636506230000|2021-11-10 01:03:50|557.06|554.26|557.24|554.44|557.24|554.44|557.06|554.26|0
1636506250000|2021-11-10 01:04:10|557.06|554.26|557.24|554.44|557.24|554.44|557.06|554.26|0
1636506260000|2021-11-10 01:04:20|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1636506270000|2021-11-10 01:04:30|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1636506290000|2021-11-10 01:04:50|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1636506300000|2021-11-10 01:05:00|557.24|554.44|557.6|554.8|557.6|554.8|557.24|554.44|0
1636506330000|2021-11-10 01:05:30|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1636506340000|2021-11-10 01:05:40|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1636506360000|2021-11-10 01:06:00|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1636506380000|2021-11-10 01:06:20|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1636506390000|2021-11-10 01:06:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1636506420000|2021-11-10 01:07:00|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1636506430000|2021-11-10 01:07:10|556.69|553.89|556.51|553.71|556.69|553.89|556.51|553.71|0
1636506450000|2021-11-10 01:07:30|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1636506460000|2021-11-10 01:07:40|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1636506480000|2021-11-10 01:08:00|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1636506490000|2021-11-10 01:08:10|556.51|553.71|556.33|553.53|556.51|553.71|556.33|553.53|0
1636506510000|2021-11-10 01:08:30|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1636506540000|2021-11-10 01:09:00|556.33|553.53|555.97|553.17|556.33|553.53|555.97|553.17|0
1636506570000|2021-11-10 01:09:30|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1636506600000|2021-11-10 01:10:00|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636506610000|2021-11-10 01:10:10|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1636506620000|2021-11-10 01:10:20|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636506650000|2021-11-10 01:10:50|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636506660000|2021-11-10 01:11:00|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636506670000|2021-11-10 01:11:10|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1636506680000|2021-11-10 01:11:20|556.33|553.53|556.15|553.35|556.33|553.53|556.15|553.35|0
1636506700000|2021-11-10 01:11:40|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636506710000|2021-11-10 01:11:50|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636506760000|2021-11-10 01:12:40|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636506770000|2021-11-10 01:12:50|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636506800000|2021-11-10 01:13:20|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1636506810000|2021-11-10 01:13:30|555.78|552.98|555.97|553.17|555.97|553.17|555.78|552.98|0
1636506820000|2021-11-10 01:13:40|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636506830000|2021-11-10 01:13:50|555.97|553.17|555.78|552.98|555.97|553.17|555.78|552.98|0
1636506840000|2021-11-10 01:14:00|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636506850000|2021-11-10 01:14:10|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1636506870000|2021-11-10 01:14:30|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1636506880000|2021-11-10 01:14:40|556.51|553.71|556.33|553.53|556.51|553.71|556.33|553.53|0
1636506890000|2021-11-10 01:14:50|556.15|553.35|556.15|553.35|556.33|553.53|556.15|553.35|0
1636506900000|2021-11-10 01:15:00|556.33|553.53|556.15|553.35|556.51|553.71|556.15|553.35|0
1636506910000|2021-11-10 01:15:10|556.33|553.53|556.33|553.53|556.33|553.53|556.15|553.35|0
1636506920000|2021-11-10 01:15:20|556.15|553.35|556.33|553.53|556.33|553.53|556.15|553.35|0
1636506930000|2021-11-10 01:15:30|556.23|553.43|556.15|553.35|556.23|553.43|556.15|553.35|0
1636506940000|2021-11-10 01:15:40|556.23|553.43|556.33|553.53|556.33|553.53|556.23|553.43|0
1636506950000|2021-11-10 01:15:50|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1636506960000|2021-11-10 01:16:00|556.41|553.61|556.41|553.61|556.41|553.61|556.33|553.53|0
1636506970000|2021-11-10 01:16:10|556.33|553.53|555.96|553.16|556.33|553.53|555.96|553.16|0
1636506980000|2021-11-10 01:16:20|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636506990000|2021-11-10 01:16:30|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636507020000|2021-11-10 01:17:00|555.87|553.07|555.78|552.98|555.87|553.07|555.78|552.98|0
1636507030000|2021-11-10 01:17:10|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636507040000|2021-11-10 01:17:20|556.15|553.35|555.96|553.16|556.15|553.35|555.96|553.16|0
1636507050000|2021-11-10 01:17:30|556.15|553.35|556.14|553.34|556.15|553.35|556.14|553.34|0
1636507060000|2021-11-10 01:17:40|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1636507080000|2021-11-10 01:18:00|556.51|553.71|556.33|553.53|556.51|553.71|556.33|553.53|0
1636507100000|2021-11-10 01:18:20|556.51|553.71|556.33|553.53|556.51|553.71|556.33|553.53|0
1636507110000|2021-11-10 01:18:30|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1636507120000|2021-11-10 01:18:40|556.33|553.53|556.14|553.34|556.33|553.53|556.14|553.34|0
1636507130000|2021-11-10 01:18:50|556.51|553.71|556.69|553.89|556.69|553.89|556.51|553.71|0
1636507140000|2021-11-10 01:19:00|556.87|554.07|556.69|553.89|556.87|554.07|556.69|553.89|0
1636507150000|2021-11-10 01:19:10|556.51|553.71|556.51|553.71|556.69|553.89|556.51|553.71|0
1636507160000|2021-11-10 01:19:20|556.33|553.53|556.14|553.34|556.33|553.53|556.14|553.34|0
1636507170000|2021-11-10 01:19:30|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636507180000|2021-11-10 01:19:40|555.78|552.98|555.96|553.16|555.96|553.16|555.78|552.98|0
1636507200000|2021-11-10 01:20:00|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1636507210000|2021-11-10 01:20:10|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636507230000|2021-11-10 01:20:30|555.78|552.98|555.69|552.89|555.78|552.98|555.69|552.89|0
1636507240000|2021-11-10 01:20:40|555.6|552.8|555.6|552.8|555.6|552.8|555.42|552.62|0
1636507260000|2021-11-10 01:21:00|555.96|553.16|555.78|552.98|555.96|553.16|555.78|552.98|0
1636507270000|2021-11-10 01:21:10|555.6|552.8|555.78|552.98|555.78|552.98|555.6|552.8|0
1636507280000|2021-11-10 01:21:20|555.6|552.8|555.78|552.98|555.78|552.98|555.6|552.8|0
1636507290000|2021-11-10 01:21:30|555.6|552.8|555.78|552.98|555.78|552.98|555.6|552.8|0
1636507300000|2021-11-10 01:21:40|555.69|552.89|555.78|552.98|555.78|552.98|555.69|552.89|0
1636507310000|2021-11-10 01:21:50|555.6|552.8|555.78|552.98|555.78|552.98|555.6|552.8|0
1636507320000|2021-11-10 01:22:00|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636507330000|2021-11-10 01:22:10|555.87|553.07|555.96|553.16|555.96|553.16|555.87|553.07|0
1636507340000|2021-11-10 01:22:20|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636507360000|2021-11-10 01:22:40|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1636507380000|2021-11-10 01:23:00|555.78|552.98|555.96|553.16|555.96|553.16|555.78|552.98|0
1636507400000|2021-11-10 01:23:20|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1636507410000|2021-11-10 01:23:30|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636507500000|2021-11-10 01:25:00|555.87|553.07|555.78|552.98|555.87|553.07|555.78|552.98|0
1636507510000|2021-11-10 01:25:10|555.68|552.88|555.6|552.8|555.68|552.88|555.6|552.8|0
1636507530000|2021-11-10 01:25:30|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636507540000|2021-11-10 01:25:40|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636507560000|2021-11-10 01:26:00|555.78|552.98|555.78|552.98|555.78|552.98|555.68|552.88|0
1636507600000|2021-11-10 01:26:40|555.68|552.88|555.6|552.8|555.68|552.88|555.6|552.8|0
1636507610000|2021-11-10 01:26:50|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636507620000|2021-11-10 01:27:00|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1636507640000|2021-11-10 01:27:20|555.78|552.98|555.86|553.06|555.96|553.16|555.78|552.98|0
1636507650000|2021-11-10 01:27:30|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1636507690000|2021-11-10 01:28:10|555.6|552.8|555.6|552.8|555.78|552.98|555.6|552.8|0
1636507740000|2021-11-10 01:29:00|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1636507750000|2021-11-10 01:29:10|555.41|552.61|555.6|552.8|555.6|552.8|555.41|552.61|0
1636507760000|2021-11-10 01:29:20|555.41|552.61|555.6|552.8|555.6|552.8|555.41|552.61|0
1636507770000|2021-11-10 01:29:30|555.41|552.61|555.41|552.61|555.6|552.8|555.41|552.61|0
1636507780000|2021-11-10 01:29:40|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636507800000|2021-11-10 01:30:00|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1636507810000|2021-11-10 01:30:10|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636507820000|2021-11-10 01:30:20|555.68|552.88|555.59|552.79|555.78|552.98|555.59|552.79|0
1636507830000|2021-11-10 01:30:30|555.41|552.61|555.59|552.79|555.59|552.79|555.41|552.61|0
1636507840000|2021-11-10 01:30:40|555.78|552.98|555.78|552.98|555.78|552.98|555.59|552.79|0
1636507850000|2021-11-10 01:30:50|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636507860000|2021-11-10 01:31:00|555.41|552.61|554.87|552.07|555.41|552.61|554.87|552.07|0
1636507870000|2021-11-10 01:31:10|554.69|551.89|554.32|551.52|554.69|551.89|554.32|551.52|0
1636507880000|2021-11-10 01:31:20|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1636507890000|2021-11-10 01:31:30|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1636507900000|2021-11-10 01:31:40|554.51|551.71|554.69|551.89|554.87|552.07|554.51|551.71|0
1636507910000|2021-11-10 01:31:50|554.77|551.97|554.51|551.71|554.77|551.97|554.51|551.71|0
1636507920000|2021-11-10 01:32:00|554.69|551.89|554.69|551.89|554.69|551.89|554.51|551.71|0
1636507930000|2021-11-10 01:32:10|554.5|551.7|554.32|551.52|554.5|551.7|554.32|551.52|0
1636507940000|2021-11-10 01:32:20|554.5|551.7|554.69|551.89|554.69|551.89|554.5|551.7|0
1636507950000|2021-11-10 01:32:30|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1636507970000|2021-11-10 01:32:50|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1636507980000|2021-11-10 01:33:00|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1636507990000|2021-11-10 01:33:10|554.69|551.89|554.87|552.07|554.87|552.07|554.69|551.89|0
1636508000000|2021-11-10 01:33:20|555.05|552.25|555.05|552.25|555.05|552.25|555.05|552.25|0
1636508020000|2021-11-10 01:33:40|555.41|552.61|555.23|552.43|555.41|552.61|555.23|552.43|0
1636508040000|2021-11-10 01:34:00|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1636508050000|2021-11-10 01:34:10|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636508060000|2021-11-10 01:34:20|555.5|552.7|555.77|552.97|555.77|552.97|555.5|552.7|0
1636508070000|2021-11-10 01:34:30|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636508080000|2021-11-10 01:34:40|555.41|552.61|555.59|552.79|555.59|552.79|555.41|552.61|0
1636508090000|2021-11-10 01:34:50|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1636508100000|2021-11-10 01:35:00|555.59|552.79|555.41|552.61|555.59|552.79|555.41|552.61|0
1636508120000|2021-11-10 01:35:20|555.59|552.79|555.41|552.61|555.59|552.79|555.41|552.61|0
1636508150000|2021-11-10 01:35:50|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636508170000|2021-11-10 01:36:10|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1636508200000|2021-11-10 01:36:40|555.68|552.88|555.77|552.97|555.77|552.97|555.68|552.88|0
1636508210000|2021-11-10 01:36:50|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636508220000|2021-11-10 01:37:00|555.77|552.97|555.95|553.15|555.95|553.15|555.77|552.97|0
1636508230000|2021-11-10 01:37:10|555.77|552.97|555.95|553.15|555.95|553.15|555.77|552.97|0
1636508240000|2021-11-10 01:37:20|555.77|552.97|555.59|552.79|555.77|552.97|555.59|552.79|0
1636508250000|2021-11-10 01:37:30|555.41|552.61|555.59|552.79|555.59|552.79|555.41|552.61|0
1636508260000|2021-11-10 01:37:40|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1636508270000|2021-11-10 01:37:50|555.59|552.79|555.77|552.97|555.77|552.97|555.59|552.79|0
1636508280000|2021-11-10 01:38:00|555.59|552.79|555.77|552.97|555.77|552.97|555.59|552.79|0
1636508290000|2021-11-10 01:38:10|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636508300000|2021-11-10 01:38:20|555.5|552.7|555.77|552.97|555.77|552.97|555.5|552.7|0
1636508310000|2021-11-10 01:38:30|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1636508330000|2021-11-10 01:38:50|555.77|552.97|555.59|552.79|555.77|552.97|555.59|552.79|0
1636508340000|2021-11-10 01:39:00|555.77|552.97|555.59|552.79|555.77|552.97|555.41|552.61|0
1636508360000|2021-11-10 01:39:20|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1636508370000|2021-11-10 01:39:30|555.59|552.79|555.23|552.43|555.59|552.79|555.23|552.43|0
1636508390000|2021-11-10 01:39:50|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1636508400000|2021-11-10 01:40:00|555.23|552.43|555.41|552.61|555.41|552.61|555.23|552.43|0
1636508410000|2021-11-10 01:40:10|555.23|552.43|554.86|552.06|555.23|552.43|554.86|552.06|0
1636508420000|2021-11-10 01:40:20|554.68|551.88|554.5|551.7|554.68|551.88|554.5|551.7|0
1636508430000|2021-11-10 01:40:30|554.68|551.88|554.68|551.88|554.68|551.88|554.5|551.7|0
1636508440000|2021-11-10 01:40:40|554.59|551.79|554.5|551.7|554.68|551.88|554.5|551.7|0
1636508450000|2021-11-10 01:40:50|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1636508460000|2021-11-10 01:41:00|554.14|551.34|554.32|551.52|554.32|551.52|554.14|551.34|0
1636508470000|2021-11-10 01:41:10|554.14|551.34|553.96|551.16|554.14|551.34|553.96|551.16|0
1636508480000|2021-11-10 01:41:20|554.14|551.34|554.5|551.7|554.5|551.7|554.14|551.34|0
1636508490000|2021-11-10 01:41:30|554.68|551.88|554.5|551.7|554.68|551.88|554.32|551.52|0
1636508500000|2021-11-10 01:41:40|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1636508510000|2021-11-10 01:41:50|554.5|551.7|554.32|551.52|554.5|551.7|554.32|551.52|0
1636508520000|2021-11-10 01:42:00|554.5|551.7|554.32|551.52|554.5|551.7|554.32|551.52|0
1636508530000|2021-11-10 01:42:10|554.5|551.7|554.5|551.7|554.5|551.7|554.32|551.52|0
1636508550000|2021-11-10 01:42:30|554.32|551.52|554.5|551.7|554.5|551.7|554.32|551.52|0
1636508560000|2021-11-10 01:42:40|554.68|551.88|554.5|551.7|554.68|551.88|554.5|551.7|0
1636508570000|2021-11-10 01:42:50|554.32|551.52|554.5|551.7|554.5|551.7|554.32|551.52|0
1636508580000|2021-11-10 01:43:00|554.32|551.52|554.14|551.34|554.32|551.52|554.14|551.34|0
1636508590000|2021-11-10 01:43:10|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1636508600000|2021-11-10 01:43:20|554.5|551.7|554.32|551.52|554.5|551.7|554.32|551.52|0
1636508610000|2021-11-10 01:43:30|554.14|551.34|554.14|551.34|554.14|551.34|554.14|551.34|0
1636508620000|2021-11-10 01:43:40|553.96|551.16|554.14|551.34|554.14|551.34|553.96|551.16|0
1636508630000|2021-11-10 01:43:50|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1636508640000|2021-11-10 01:44:00|554.14|551.34|553.96|551.16|554.14|551.34|553.96|551.16|0
1636508650000|2021-11-10 01:44:10|553.77|550.97|554.14|551.34|554.14|551.34|553.77|550.97|0
1636508660000|2021-11-10 01:44:20|554.22|551.42|554.14|551.34|554.32|551.52|554.14|551.34|0
1636508680000|2021-11-10 01:44:40|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1636508690000|2021-11-10 01:44:50|554.14|551.34|554.32|551.52|554.32|551.52|554.14|551.34|0
1636508700000|2021-11-10 01:45:00|554.14|551.34|554.14|551.34|554.32|551.52|554.14|551.34|0
1636508720000|2021-11-10 01:45:20|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1636508730000|2021-11-10 01:45:30|553.77|550.97|553.96|551.16|553.96|551.16|553.77|550.97|0
1636508740000|2021-11-10 01:45:40|553.95|551.15|554.14|551.34|554.14|551.34|553.95|551.15|0
1636508750000|2021-11-10 01:45:50|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1636508760000|2021-11-10 01:46:00|554.22|551.42|554.32|551.52|554.32|551.52|554.14|551.34|0
1636508770000|2021-11-10 01:46:10|554.5|551.7|554.32|551.52|554.5|551.7|554.32|551.52|0
1636508780000|2021-11-10 01:46:20|554.4|551.6|554.14|551.34|554.4|551.6|554.14|551.34|0
1636508790000|2021-11-10 01:46:30|553.95|551.15|554.14|551.34|554.14|551.34|553.95|551.15|0
1636508800000|2021-11-10 01:46:40|554.22|551.42|554.32|551.52|554.32|551.52|554.14|551.34|0
1636508810000|2021-11-10 01:46:50|554.14|551.34|554.14|551.34|554.32|551.52|554.14|551.34|0
1636508820000|2021-11-10 01:47:00|554.32|551.52|554.32|551.52|554.32|551.52|554.14|551.34|0
1636508840000|2021-11-10 01:47:20|554.22|551.42|554.14|551.34|554.22|551.42|554.14|551.34|0
1636508880000|2021-11-10 01:48:00|554.32|551.52|554.04|551.24|554.32|551.52|554.04|551.24|0
1636508890000|2021-11-10 01:48:10|553.95|551.15|554.14|551.34|554.14|551.34|553.95|551.15|0
1636508900000|2021-11-10 01:48:20|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1636508920000|2021-11-10 01:48:40|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1636508960000|2021-11-10 01:49:20|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1636508970000|2021-11-10 01:49:30|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1636509010000|2021-11-10 01:50:10|555.04|552.24|555.04|552.24|555.04|552.24|555.04|552.24|0
1636509020000|2021-11-10 01:50:20|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1636509030000|2021-11-10 01:50:30|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1636509040000|2021-11-10 01:50:40|554.86|552.06|554.68|551.88|554.86|552.06|554.68|551.88|0
1636509050000|2021-11-10 01:50:50|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1636509060000|2021-11-10 01:51:00|554.86|552.06|554.68|551.88|554.86|552.06|554.68|551.88|0
1636509080000|2021-11-10 01:51:20|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1636509090000|2021-11-10 01:51:30|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1636509100000|2021-11-10 01:51:40|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1636509110000|2021-11-10 01:51:50|554.95|552.15|554.86|552.06|554.95|552.15|554.86|552.06|0
1636509120000|2021-11-10 01:52:00|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1636509130000|2021-11-10 01:52:10|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1636509140000|2021-11-10 01:52:20|555.04|552.24|555.04|552.24|555.04|552.24|555.04|552.24|0
1636509150000|2021-11-10 01:52:30|554.95|552.15|554.86|552.06|554.95|552.15|554.86|552.06|0
1636509160000|2021-11-10 01:52:40|554.68|551.88|554.86|552.06|554.86|552.06|554.68|551.88|0
1636509190000|2021-11-10 01:53:10|555.04|552.24|555.04|552.24|555.04|552.24|555.04|552.24|0
1636509210000|2021-11-10 01:53:30|555.22|552.42|555.22|552.42|555.22|552.42|555.22|552.42|0
1636509220000|2021-11-10 01:53:40|555.13|552.33|555.04|552.24|555.22|552.42|555.04|552.24|0
1636509230000|2021-11-10 01:53:50|555.22|552.42|555.4|552.6|555.4|552.6|555.22|552.42|0
1636509240000|2021-11-10 01:54:00|555.22|552.42|555.22|552.42|555.4|552.6|555.22|552.42|0
1636509260000|2021-11-10 01:54:20|555.4|552.6|555.4|552.6|555.58|552.78|555.4|552.6|0
1636509280000|2021-11-10 01:54:40|555.58|552.78|555.58|552.78|555.58|552.78|555.4|552.6|0
1636509290000|2021-11-10 01:54:50|555.77|552.97|555.58|552.78|555.77|552.97|555.58|552.78|0
1636509320000|2021-11-10 01:55:20|555.77|552.97|555.77|552.97|555.77|552.97|555.58|552.78|0
1636509330000|2021-11-10 01:55:30|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1636509350000|2021-11-10 01:55:50|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1636509380000|2021-11-10 01:56:20|555.58|552.78|555.4|552.6|555.58|552.78|555.4|552.6|0
1636509390000|2021-11-10 01:56:30|555.58|552.78|555.4|552.6|555.58|552.78|555.4|552.6|0
1636509400000|2021-11-10 01:56:40|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1636509420000|2021-11-10 01:57:00|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1636509430000|2021-11-10 01:57:10|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1636509440000|2021-11-10 01:57:20|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1636509450000|2021-11-10 01:57:30|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1636509470000|2021-11-10 01:57:50|555.76|552.96|555.76|552.96|555.95|553.15|555.76|552.96|0
1636509480000|2021-11-10 01:58:00|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1636509490000|2021-11-10 01:58:10|556.13|553.33|556.49|553.69|556.49|553.69|556.13|553.33|0
1636509500000|2021-11-10 01:58:20|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1636509510000|2021-11-10 01:58:30|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1636509520000|2021-11-10 01:58:40|556.31|553.51|556.13|553.33|556.31|553.51|556.13|553.33|0
1636509550000|2021-11-10 01:59:10|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1636509560000|2021-11-10 01:59:20|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1636509590000|2021-11-10 01:59:50|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1636509600000|2021-11-10 02:00:00|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1636509610000|2021-11-10 02:00:10|556.49|553.69|556.49|553.69|556.49|553.69|556.31|553.51|0
1636509620000|2021-11-10 02:00:20|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1636509660000|2021-11-10 02:01:00|556.13|553.33|555.94|553.14|556.13|553.33|555.94|553.14|0
1636509670000|2021-11-10 02:01:10|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1636509680000|2021-11-10 02:01:20|555.94|553.14|555.76|552.96|555.94|553.14|555.76|552.96|0
1636509700000|2021-11-10 02:01:40|555.94|553.14|555.76|552.96|555.94|553.14|555.76|552.96|0
1636509710000|2021-11-10 02:01:50|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1636509720000|2021-11-10 02:02:00|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1636509730000|2021-11-10 02:02:10|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1636509740000|2021-11-10 02:02:20|555.76|552.96|555.94|553.14|555.94|553.14|555.76|552.96|0
1636509750000|2021-11-10 02:02:30|555.85|553.05|555.94|553.14|555.94|553.14|555.85|553.05|0
1636509760000|2021-11-10 02:02:40|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1636509770000|2021-11-10 02:02:50|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1636509780000|2021-11-10 02:03:00|556.13|553.33|555.94|553.14|556.13|553.33|555.94|553.14|0
1636509790000|2021-11-10 02:03:10|555.85|553.05|555.76|552.96|555.85|553.05|555.76|552.96|0
1636509820000|2021-11-10 02:03:40|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1636509830000|2021-11-10 02:03:50|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1636509870000|2021-11-10 02:04:30|555.94|553.14|556.12|553.32|556.12|553.32|555.94|553.14|0
1636509880000|2021-11-10 02:04:40|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1636509890000|2021-11-10 02:04:50|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1636509900000|2021-11-10 02:05:00|555.94|553.14|555.76|552.96|555.94|553.14|555.76|552.96|0
1636509920000|2021-11-10 02:05:20|555.58|552.78|555.49|552.69|555.58|552.78|555.49|552.69|0
1636509930000|2021-11-10 02:05:30|555.4|552.6|555.49|552.69|555.49|552.69|555.4|552.6|0
1636509940000|2021-11-10 02:05:40|555.4|552.6|555.48|552.68|555.58|552.78|555.4|552.6|0
1636509950000|2021-11-10 02:05:50|555.58|552.78|555.58|552.78|555.76|552.96|555.58|552.78|0
1636509960000|2021-11-10 02:06:00|555.76|552.96|555.94|553.14|555.94|553.14|555.76|552.96|0
1636509970000|2021-11-10 02:06:10|556.12|553.32|555.94|553.14|556.12|553.32|555.94|553.14|0
1636509980000|2021-11-10 02:06:20|556.12|553.32|556.12|553.32|556.31|553.51|556.12|553.32|0
1636509990000|2021-11-10 02:06:30|556.21|553.41|556.12|553.32|556.31|553.51|556.12|553.32|0
1636510010000|2021-11-10 02:06:50|556.21|553.41|556.12|553.32|556.21|553.41|556.12|553.32|0
1636510020000|2021-11-10 02:07:00|555.94|553.14|556.12|553.32|556.12|553.32|555.94|553.14|0
1636510030000|2021-11-10 02:07:10|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1636510040000|2021-11-10 02:07:20|556.12|553.32|556.03|553.23|556.12|553.32|556.03|553.23|0
1636510050000|2021-11-10 02:07:30|556.12|553.32|555.94|553.14|556.12|553.32|555.94|553.14|0
1636510060000|2021-11-10 02:07:40|555.76|552.96|555.85|553.05|555.94|553.14|555.76|552.96|0
1636510070000|2021-11-10 02:07:50|555.76|552.96|555.94|553.14|555.94|553.14|555.76|552.96|0
1636510080000|2021-11-10 02:08:00|555.76|552.96|555.76|552.96|555.94|553.14|555.76|552.96|0
1636510120000|2021-11-10 02:08:40|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1636510140000|2021-11-10 02:09:00|556.12|553.32|556.12|553.32|556.12|553.32|555.94|553.14|0
1636510150000|2021-11-10 02:09:10|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1636510160000|2021-11-10 02:09:20|555.76|552.96|555.85|553.05|555.94|553.14|555.76|552.96|0
1636510170000|2021-11-10 02:09:30|555.76|552.96|555.94|553.14|555.94|553.14|555.76|552.96|0
1636510180000|2021-11-10 02:09:40|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1636510200000|2021-11-10 02:10:00|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1636510220000|2021-11-10 02:10:20|555.4|552.6|555.4|552.6|555.4|552.6|555.4|552.6|0
1636510240000|2021-11-10 02:10:40|555.21|552.41|555.21|552.41|555.21|552.41|555.21|552.41|0
1636510260000|2021-11-10 02:11:00|555.03|552.23|555.21|552.41|555.21|552.41|555.03|552.23|0
1636510270000|2021-11-10 02:11:10|555.4|552.6|555.4|552.6|555.4|552.6|555.4|552.6|0
1636510280000|2021-11-10 02:11:20|555.21|552.41|555.03|552.23|555.21|552.41|555.03|552.23|0
1636510290000|2021-11-10 02:11:30|555.12|552.32|555.21|552.41|555.21|552.41|555.12|552.32|0
1636510320000|2021-11-10 02:12:00|555.03|552.23|555.03|552.23|555.03|552.23|555.03|552.23|0
1636510330000|2021-11-10 02:12:10|555.21|552.41|555.21|552.41|555.21|552.41|555.21|552.41|0
1636510340000|2021-11-10 02:12:20|555.03|552.23|555.03|552.23|555.21|552.41|555.03|552.23|0
1636510360000|2021-11-10 02:12:40|554.85|552.05|554.94|552.14|554.94|552.14|554.85|552.05|0
1636510370000|2021-11-10 02:12:50|554.85|552.05|554.67|551.87|554.85|552.05|554.67|551.87|0
1636510390000|2021-11-10 02:13:10|554.49|551.69|554.57|551.77|554.57|551.77|554.49|551.69|0
1636510400000|2021-11-10 02:13:20|554.49|551.69|554.67|551.87|554.67|551.87|554.49|551.69|0
1636510410000|2021-11-10 02:13:30|554.49|551.69|554.31|551.51|554.49|551.69|554.31|551.51|0
1636510460000|2021-11-10 02:14:20|554.21|551.41|554.12|551.32|554.21|551.41|554.12|551.32|0
1636510470000|2021-11-10 02:14:30|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1636510500000|2021-11-10 02:15:00|554.12|551.32|554.12|551.32|554.12|551.32|554.12|551.32|0
1636510510000|2021-11-10 02:15:10|554.3|551.5|554.21|551.41|554.3|551.5|554.21|551.41|0
1636510520000|2021-11-10 02:15:20|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1636510550000|2021-11-10 02:15:50|554.39|551.59|554.39|551.59|554.39|551.59|554.39|551.59|0
1636510560000|2021-11-10 02:16:00|554.3|551.5|554.3|551.5|554.49|551.69|554.3|551.5|0
1636510580000|2021-11-10 02:16:20|554.21|551.41|554.12|551.32|554.21|551.41|554.12|551.32|0
1636510600000|2021-11-10 02:16:40|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1636510660000|2021-11-10 02:17:40|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1636510670000|2021-11-10 02:17:50|554.39|551.59|554.3|551.5|554.39|551.59|554.3|551.5|0
1636510700000|2021-11-10 02:18:20|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1636510710000|2021-11-10 02:18:30|553.94|551.14|553.76|550.96|553.94|551.14|553.76|550.96|0
1636510720000|2021-11-10 02:18:40|553.94|551.14|553.94|551.14|553.94|551.14|553.85|551.05|0
1636510730000|2021-11-10 02:18:50|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1636510740000|2021-11-10 02:19:00|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1636510750000|2021-11-10 02:19:10|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1636510760000|2021-11-10 02:19:20|553.66|550.86|553.76|550.96|553.76|550.96|553.58|550.78|0
1636510800000|2021-11-10 02:20:00|553.94|551.14|553.94|551.14|553.94|551.14|553.94|551.14|0
1636510840000|2021-11-10 02:20:40|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1636510860000|2021-11-10 02:21:00|553.66|550.86|553.76|550.96|553.76|550.96|553.66|550.86|0
1636510880000|2021-11-10 02:21:20|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1636510910000|2021-11-10 02:21:50|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1636510940000|2021-11-10 02:22:20|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1636510950000|2021-11-10 02:22:30|553.76|550.96|553.76|550.96|553.76|550.96|553.58|550.78|0
1636510960000|2021-11-10 02:22:40|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1636511000000|2021-11-10 02:23:20|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1636511010000|2021-11-10 02:23:30|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1636511040000|2021-11-10 02:24:00|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1636511050000|2021-11-10 02:24:10|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1636511100000|2021-11-10 02:25:00|553.76|550.96|553.58|550.78|553.76|550.96|553.58|550.78|0
1636511110000|2021-11-10 02:25:10|553.76|550.96|553.76|550.96|553.76|550.96|553.58|550.78|0
1636511170000|2021-11-10 02:26:10|553.94|551.14|553.94|551.14|553.94|551.14|553.94|551.14|0
1636511190000|2021-11-10 02:26:30|554.12|551.32|554.12|551.32|554.12|551.32|554.12|551.32|0
1636511200000|2021-11-10 02:26:40|554.3|551.5|554.12|551.32|554.3|551.5|554.12|551.32|0
1636511210000|2021-11-10 02:26:50|554.21|551.41|554.21|551.41|554.3|551.5|554.21|551.41|0
1636511220000|2021-11-10 02:27:00|554.12|551.32|554.12|551.32|554.12|551.32|554.12|551.32|0
1636511250000|2021-11-10 02:27:30|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1636511280000|2021-11-10 02:28:00|554.12|551.32|554.21|551.41|554.21|551.41|554.12|551.32|0
1636511290000|2021-11-10 02:28:10|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1636511330000|2021-11-10 02:28:50|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1636511340000|2021-11-10 02:29:00|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1636511350000|2021-11-10 02:29:10|554.39|551.59|554.3|551.5|554.39|551.59|554.3|551.5|0
1636511380000|2021-11-10 02:29:40|554.2|551.4|554.12|551.32|554.2|551.4|554.12|551.32|0
1636511400000|2021-11-10 02:30:00|554.2|551.4|554.12|551.32|554.2|551.4|554.12|551.32|0
1636511410000|2021-11-10 02:30:10|553.94|551.14|553.94|551.14|553.94|551.14|553.94|551.14|0
1636511430000|2021-11-10 02:30:30|553.75|550.95|553.75|550.95|553.75|550.95|553.75|550.95|0
1636511460000|2021-11-10 02:31:00|553.57|550.77|553.39|550.59|553.57|550.77|553.39|550.59|0
1636511470000|2021-11-10 02:31:10|553.03|550.23|553.03|550.23|553.03|550.23|553.03|550.23|0
1636511490000|2021-11-10 02:31:30|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1636511500000|2021-11-10 02:31:40|553.03|550.23|553.21|550.41|553.21|550.41|553.03|550.23|0
1636511510000|2021-11-10 02:31:50|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1636511520000|2021-11-10 02:32:00|553.57|550.77|553.57|550.77|553.57|550.77|553.48|550.68|0
1636511530000|2021-11-10 02:32:10|553.39|550.59|553.57|550.77|553.57|550.77|553.39|550.59|0
1636511560000|2021-11-10 02:32:40|553.39|550.59|553.57|550.77|553.57|550.77|553.39|550.59|0
1636511570000|2021-11-10 02:32:50|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1636511590000|2021-11-10 02:33:10|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1636511620000|2021-11-10 02:33:40|553.11|550.31|552.85|550.05|553.11|550.31|552.85|550.05|0
1636511640000|2021-11-10 02:34:00|552.67|549.87|552.3|549.5|552.67|549.87|552.3|549.5|0
1636511660000|2021-11-10 02:34:20|552.21|549.41|552.3|549.5|552.3|549.5|552.12|549.32|0
1636511680000|2021-11-10 02:34:40|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636511690000|2021-11-10 02:34:50|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1636511700000|2021-11-10 02:35:00|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1636511720000|2021-11-10 02:35:20|551.94|549.14|552.12|549.32|552.12|549.32|551.94|549.14|0
1636511730000|2021-11-10 02:35:30|551.94|549.14|551.04|548.24|551.94|549.14|550.85|548.05|0
1636511740000|2021-11-10 02:35:40|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1636511750000|2021-11-10 02:35:50|551.04|548.24|550.85|548.05|551.04|548.24|550.85|548.05|0
1636511760000|2021-11-10 02:36:00|550.67|547.87|550.49|547.69|550.67|547.87|550.31|547.51|0
1636511770000|2021-11-10 02:36:10|550.67|547.87|550.85|548.05|550.85|548.05|550.67|547.87|0
1636511780000|2021-11-10 02:36:20|551.03|548.23|550.85|548.05|551.03|548.23|550.85|548.05|0
1636511790000|2021-11-10 02:36:30|551.03|548.23|550.85|548.05|551.03|548.23|550.85|548.05|0
1636511800000|2021-11-10 02:36:40|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1636511810000|2021-11-10 02:36:50|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1636511820000|2021-11-10 02:37:00|551.03|548.23|550.85|548.05|551.03|548.23|550.85|548.05|0
1636511830000|2021-11-10 02:37:10|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1636511840000|2021-11-10 02:37:20|550.85|548.05|550.67|547.87|550.85|548.05|550.67|547.87|0
1636511850000|2021-11-10 02:37:30|550.85|548.05|551.03|548.23|551.03|548.23|550.85|548.05|0
1636511860000|2021-11-10 02:37:40|551.22|548.42|551.03|548.23|551.22|548.42|551.03|548.23|0
1636511870000|2021-11-10 02:37:50|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1636511890000|2021-11-10 02:38:10|551.03|548.23|551.22|548.42|551.22|548.42|551.03|548.23|0
1636511900000|2021-11-10 02:38:20|551.12|548.32|551.03|548.23|551.21|548.41|551.03|548.23|0
1636511920000|2021-11-10 02:38:40|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1636511930000|2021-11-10 02:38:50|551.4|548.6|551.21|548.41|551.4|548.6|551.21|548.41|0
1636511940000|2021-11-10 02:39:00|551.4|548.6|551.21|548.41|551.4|548.6|551.21|548.41|0
1636511950000|2021-11-10 02:39:10|551.4|548.6|551.4|548.6|551.4|548.6|551.21|548.41|0
1636511960000|2021-11-10 02:39:20|551.21|548.41|551.12|548.32|551.21|548.41|551.12|548.32|0
1636511970000|2021-11-10 02:39:30|551.21|548.41|551.03|548.23|551.21|548.41|551.03|548.23|0
1636512010000|2021-11-10 02:40:10|551.21|548.41|551.03|548.23|551.21|548.41|551.03|548.23|0
1636512020000|2021-11-10 02:40:20|551.21|548.41|551.21|548.41|551.21|548.41|551.12|548.32|0
1636512030000|2021-11-10 02:40:30|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1636512050000|2021-11-10 02:40:50|550.85|548.05|551.03|548.23|551.03|548.23|550.85|548.05|0
1636512060000|2021-11-10 02:41:00|550.85|548.05|550.94|548.14|551.03|548.23|550.85|548.05|0
1636512070000|2021-11-10 02:41:10|550.85|548.05|551.03|548.23|551.03|548.23|550.85|548.05|0
1636512080000|2021-11-10 02:41:20|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1636512120000|2021-11-10 02:42:00|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1636512130000|2021-11-10 02:42:10|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1636512140000|2021-11-10 02:42:20|551.03|548.23|551.12|548.32|551.21|548.41|551.03|548.23|0
1636512150000|2021-11-10 02:42:30|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1636512190000|2021-11-10 02:43:10|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1636512200000|2021-11-10 02:43:20|550.76|547.96|550.76|547.96|550.76|547.96|550.76|547.96|0
1636512210000|2021-11-10 02:43:30|550.67|547.87|550.49|547.69|550.67|547.87|550.49|547.69|0
1636512220000|2021-11-10 02:43:40|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1636512230000|2021-11-10 02:43:50|551.03|548.23|551.21|548.41|551.21|548.41|551.03|548.23|0
1636512240000|2021-11-10 02:44:00|551.12|548.32|551.03|548.23|551.21|548.41|551.03|548.23|0
1636512280000|2021-11-10 02:44:40|551.12|548.32|551.03|548.23|551.12|548.32|551.03|548.23|0
1636512290000|2021-11-10 02:44:50|551.12|548.32|551.21|548.41|551.21|548.41|551.12|548.32|0
1636512300000|2021-11-10 02:45:00|551.03|548.23|550.85|548.05|551.03|548.23|550.85|548.05|0
1636512320000|2021-11-10 02:45:20|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1636512330000|2021-11-10 02:45:30|550.94|548.14|550.85|548.05|550.94|548.14|550.85|548.05|0
1636512360000|2021-11-10 02:46:00|550.67|547.87|550.67|547.87|550.85|548.05|550.67|547.87|0
1636512370000|2021-11-10 02:46:10|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1636512390000|2021-11-10 02:46:30|550.67|547.87|550.76|547.96|550.85|548.05|550.67|547.87|0
1636512400000|2021-11-10 02:46:40|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1636512410000|2021-11-10 02:46:50|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1636512420000|2021-11-10 02:47:00|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1636512430000|2021-11-10 02:47:10|550.13|547.33|550.31|547.51|550.31|547.51|550.13|547.33|0
1636512450000|2021-11-10 02:47:30|550.13|547.33|550.13|547.33|550.13|547.33|550.13|547.33|0
1636512460000|2021-11-10 02:47:40|549.94|547.14|550.03|547.23|550.03|547.23|549.94|547.14|0
1636512470000|2021-11-10 02:47:50|550.13|547.33|550.13|547.33|550.13|547.33|549.94|547.14|0
1636512480000|2021-11-10 02:48:00|549.94|547.14|549.94|547.14|549.94|547.14|549.94|547.14|0
1636512490000|2021-11-10 02:48:10|550.13|547.33|549.94|547.14|550.13|547.33|549.94|547.14|0
1636512500000|2021-11-10 02:48:20|550.13|547.33|550.13|547.33|550.13|547.33|550.13|547.33|0
1636512510000|2021-11-10 02:48:30|549.94|547.14|549.94|547.14|549.94|547.14|549.94|547.14|0
1636512540000|2021-11-10 02:49:00|550.13|547.33|550.13|547.33|550.13|547.33|550.13|547.33|0
1636512550000|2021-11-10 02:49:10|550.31|547.51|550.49|547.69|550.49|547.69|550.31|547.51|0
1636512560000|2021-11-10 02:49:20|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1636512570000|2021-11-10 02:49:30|550.39|547.59|550.49|547.69|550.49|547.69|550.31|547.51|0
1636512590000|2021-11-10 02:49:50|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1636512600000|2021-11-10 02:50:00|550.49|547.69|550.49|547.69|550.49|547.69|550.31|547.51|0
1636512610000|2021-11-10 02:50:10|550.57|547.77|550.57|547.77|550.57|547.77|550.49|547.69|0
1636512620000|2021-11-10 02:50:20|550.49|547.69|550.49|547.69|550.57|547.77|550.49|547.69|0
1636512630000|2021-11-10 02:50:30|550.31|547.51|550.49|547.69|550.49|547.69|550.31|547.51|0
1636512640000|2021-11-10 02:50:40|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1636512650000|2021-11-10 02:50:50|550.39|547.59|550.31|547.51|550.39|547.59|550.31|547.51|0
1636512660000|2021-11-10 02:51:00|550.39|547.59|550.49|547.69|550.49|547.69|550.39|547.59|0
1636512680000|2021-11-10 02:51:20|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1636512690000|2021-11-10 02:51:30|550.21|547.41|550.12|547.32|550.21|547.41|550.12|547.32|0
1636512700000|2021-11-10 02:51:40|549.94|547.14|549.94|547.14|549.94|547.14|549.94|547.14|0
1636512720000|2021-11-10 02:52:00|550.12|547.32|550.12|547.32|550.12|547.32|550.12|547.32|0
1636512730000|2021-11-10 02:52:10|549.94|547.14|549.76|546.96|549.94|547.14|549.76|546.96|0
1636512740000|2021-11-10 02:52:20|549.94|547.14|549.94|547.14|549.94|547.14|549.94|547.14|0
1636512760000|2021-11-10 02:52:40|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1636512790000|2021-11-10 02:53:10|549.94|547.14|550.12|547.32|550.12|547.32|549.94|547.14|0
1636512800000|2021-11-10 02:53:20|549.94|547.14|549.94|547.14|549.94|547.14|549.94|547.14|0
1636512820000|2021-11-10 02:53:40|549.85|547.05|549.85|547.05|549.85|547.05|549.85|547.05|0
1636512830000|2021-11-10 02:53:50|549.94|547.14|549.94|547.14|549.94|547.14|549.94|547.14|0
1636512850000|2021-11-10 02:54:10|550.12|547.32|550.3|547.5|550.3|547.5|550.12|547.32|0
1636512860000|2021-11-10 02:54:20|550.12|547.32|550.12|547.32|550.3|547.5|550.12|547.32|0
1636512870000|2021-11-10 02:54:30|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1636512880000|2021-11-10 02:54:40|550.12|547.32|550.12|547.32|550.12|547.32|550.12|547.32|0
1636512900000|2021-11-10 02:55:00|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1636512910000|2021-11-10 02:55:10|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1636512920000|2021-11-10 02:55:20|550.48|547.68|551.51|548.71|551.69|548.89|550.48|547.68|0
1636512930000|2021-11-10 02:55:30|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1636512940000|2021-11-10 02:55:40|551.6|548.8|551.51|548.71|551.6|548.8|551.51|548.71|0
1636512960000|2021-11-10 02:56:00|551.33|548.53|551.33|548.53|551.42|548.62|551.33|548.53|0
1636512970000|2021-11-10 02:56:10|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1636512990000|2021-11-10 02:56:30|551.33|548.53|551.51|548.71|551.51|548.71|551.33|548.53|0
1636513010000|2021-11-10 02:56:50|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1636513030000|2021-11-10 02:57:10|551.87|549.07|551.69|548.89|551.87|549.07|551.69|548.89|0
1636513060000|2021-11-10 02:57:40|551.87|549.07|551.87|549.07|551.87|549.07|551.78|548.98|0
1636513070000|2021-11-10 02:57:50|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1636513080000|2021-11-10 02:58:00|551.87|549.07|551.69|548.89|551.87|549.07|551.69|548.89|0
1636513110000|2021-11-10 02:58:30|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1636513120000|2021-11-10 02:58:40|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1636513130000|2021-11-10 02:58:50|551.51|548.71|551.59|548.79|551.59|548.79|551.51|548.71|0
1636513140000|2021-11-10 02:59:00|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1636513150000|2021-11-10 02:59:10|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1636513170000|2021-11-10 02:59:30|551.51|548.71|551.69|548.89|551.69|548.89|551.51|548.71|0
1636513180000|2021-11-10 02:59:40|551.59|548.79|551.51|548.71|551.59|548.79|551.51|548.71|0
1636513200000|2021-11-10 03:00:00|551.59|548.79|551.51|548.71|551.69|548.89|551.51|548.71|0
1636513220000|2021-11-10 03:00:20|551.33|548.53|551.33|548.53|551.33|548.53|551.33|548.53|0
1636513240000|2021-11-10 03:00:40|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1636513270000|2021-11-10 03:01:10|551.33|548.53|551.51|548.71|551.51|548.71|551.33|548.53|0
1636513290000|2021-11-10 03:01:30|551.69|548.89|551.69|548.89|551.69|548.89|551.51|548.71|0
1636513300000|2021-11-10 03:01:40|551.51|548.71|551.69|548.89|551.69|548.89|551.51|548.71|0
1636513310000|2021-11-10 03:01:50|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1636513320000|2021-11-10 03:02:00|551.33|548.53|551.33|548.53|551.51|548.71|551.33|548.53|0
1636513330000|2021-11-10 03:02:10|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1636513420000|2021-11-10 03:03:40|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1636513450000|2021-11-10 03:04:10|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1636513460000|2021-11-10 03:04:20|551.32|548.52|551.51|548.71|551.51|548.71|551.32|548.52|0
1636513470000|2021-11-10 03:04:30|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1636513480000|2021-11-10 03:04:40|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1636513500000|2021-11-10 03:05:00|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1636513510000|2021-11-10 03:05:10|551.69|548.89|551.5|548.7|551.69|548.89|551.5|548.7|0
1636513520000|2021-11-10 03:05:20|551.59|548.79|551.69|548.89|551.69|548.89|551.5|548.7|0
1636513530000|2021-11-10 03:05:30|551.5|548.7|551.69|548.89|551.69|548.89|551.5|548.7|0
1636513540000|2021-11-10 03:05:40|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1636513550000|2021-11-10 03:05:50|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1636513570000|2021-11-10 03:06:10|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1636513580000|2021-11-10 03:06:20|551.59|548.79|551.5|548.7|551.59|548.79|551.5|548.7|0
1636513590000|2021-11-10 03:06:30|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1636513600000|2021-11-10 03:06:40|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1636513620000|2021-11-10 03:07:00|551.59|548.79|551.68|548.88|551.68|548.88|551.59|548.79|0
1636513630000|2021-11-10 03:07:10|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1636513640000|2021-11-10 03:07:20|551.59|548.79|551.5|548.7|551.59|548.79|551.5|548.7|0
1636513710000|2021-11-10 03:08:30|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1636513750000|2021-11-10 03:09:10|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1636513770000|2021-11-10 03:09:30|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1636513800000|2021-11-10 03:10:00|551.5|548.7|551.32|548.52|551.5|548.7|551.32|548.52|0
1636513810000|2021-11-10 03:10:10|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1636513820000|2021-11-10 03:10:20|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1636513830000|2021-11-10 03:10:30|551.41|548.61|551.5|548.7|551.5|548.7|551.41|548.61|0
1636513840000|2021-11-10 03:10:40|551.41|548.61|551.32|548.52|551.41|548.61|551.32|548.52|0
1636513870000|2021-11-10 03:11:10|551.5|548.7|551.32|548.52|551.5|548.7|551.32|548.52|0
1636513880000|2021-11-10 03:11:20|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1636513890000|2021-11-10 03:11:30|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1636513900000|2021-11-10 03:11:40|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1636513930000|2021-11-10 03:12:10|551.68|548.88|551.86|549.06|551.86|549.06|551.68|548.88|0
1636513980000|2021-11-10 03:13:00|552.04|549.24|551.86|549.06|552.04|549.24|551.86|549.06|0
1636514000000|2021-11-10 03:13:20|551.95|549.15|551.86|549.06|552.04|549.24|551.86|549.06|0
1636514020000|2021-11-10 03:13:40|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514030000|2021-11-10 03:13:50|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1636514040000|2021-11-10 03:14:00|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514080000|2021-11-10 03:14:40|551.95|549.15|552.04|549.24|552.04|549.24|551.95|549.15|0
1636514110000|2021-11-10 03:15:10|552.22|549.42|552.22|549.42|552.22|549.42|552.04|549.24|0
1636514120000|2021-11-10 03:15:20|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514240000|2021-11-10 03:17:20|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1636514250000|2021-11-10 03:17:30|552.04|549.24|551.86|549.06|552.04|549.24|551.86|549.06|0
1636514280000|2021-11-10 03:18:00|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1636514290000|2021-11-10 03:18:10|551.59|548.79|551.5|548.7|551.68|548.88|551.5|548.7|0
1636514300000|2021-11-10 03:18:20|551.68|548.88|551.5|548.7|551.68|548.88|551.5|548.7|0
1636514310000|2021-11-10 03:18:30|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1636514330000|2021-11-10 03:18:50|551.14|548.34|551.32|548.52|551.32|548.52|551.14|548.34|0
1636514340000|2021-11-10 03:19:00|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1636514350000|2021-11-10 03:19:10|550.42|547.62|550.42|547.62|550.42|547.62|550.23|547.43|0
1636514360000|2021-11-10 03:19:20|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1636514370000|2021-11-10 03:19:30|550.78|547.98|550.96|548.16|550.96|548.16|550.78|547.98|0
1636514380000|2021-11-10 03:19:40|551.04|548.24|551.32|548.52|551.32|548.52|551.04|548.24|0
1636514390000|2021-11-10 03:19:50|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1636514400000|2021-11-10 03:20:00|551.5|548.7|551.68|548.88|551.68|548.88|551.5|548.7|0
1636514410000|2021-11-10 03:20:10|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1636514420000|2021-11-10 03:20:20|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514430000|2021-11-10 03:20:30|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1636514440000|2021-11-10 03:20:40|552.04|549.24|552.4|549.6|552.4|549.6|552.04|549.24|0
1636514450000|2021-11-10 03:20:50|552.31|549.51|552.22|549.42|552.31|549.51|552.22|549.42|0
1636514460000|2021-11-10 03:21:00|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514470000|2021-11-10 03:21:10|551.86|549.06|552.04|549.24|552.04|549.24|551.86|549.06|0
1636514480000|2021-11-10 03:21:20|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1636514490000|2021-11-10 03:21:30|552.4|549.6|552.31|549.51|552.4|549.6|552.22|549.42|0
1636514500000|2021-11-10 03:21:40|552.22|549.42|552.04|549.24|552.22|549.42|552.04|549.24|0
1636514510000|2021-11-10 03:21:50|552.22|549.42|552.04|549.24|552.22|549.42|552.04|549.24|0
1636514520000|2021-11-10 03:22:00|552.22|549.42|551.86|549.06|552.22|549.42|551.86|549.06|0
1636514540000|2021-11-10 03:22:20|552.04|549.24|552.22|549.42|552.22|549.42|552.04|549.24|0
1636514550000|2021-11-10 03:22:30|552.04|549.24|552.22|549.42|552.22|549.42|552.04|549.24|0
1636514560000|2021-11-10 03:22:40|552.04|549.24|552.13|549.33|552.13|549.33|552.04|549.24|0
1636514570000|2021-11-10 03:22:50|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514590000|2021-11-10 03:23:10|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1636514600000|2021-11-10 03:23:20|552.04|549.24|552.04|549.24|552.04|549.24|551.86|549.06|0
1636514610000|2021-11-10 03:23:30|551.95|549.15|552.04|549.24|552.04|549.24|551.95|549.15|0
1636514620000|2021-11-10 03:23:40|551.95|549.15|551.86|549.06|552.04|549.24|551.86|549.06|0
1636514640000|2021-11-10 03:24:00|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514660000|2021-11-10 03:24:20|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1636514670000|2021-11-10 03:24:30|552.13|549.33|552.22|549.42|552.22|549.42|552.13|549.33|0
1636514720000|2021-11-10 03:25:20|552.04|549.24|552.22|549.42|552.22|549.42|552.04|549.24|0
1636514730000|2021-11-10 03:25:30|552.4|549.6|552.4|549.6|552.4|549.6|552.4|549.6|0
1636514740000|2021-11-10 03:25:40|552.31|549.51|552.22|549.42|552.31|549.51|552.22|549.42|0
1636514780000|2021-11-10 03:26:20|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514800000|2021-11-10 03:26:40|552.22|549.42|552.12|549.32|552.22|549.42|552.12|549.32|0
1636514810000|2021-11-10 03:26:50|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1636514830000|2021-11-10 03:27:10|552.12|549.32|552.22|549.42|552.22|549.42|552.12|549.32|0
1636514840000|2021-11-10 03:27:20|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514870000|2021-11-10 03:27:50|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1636514880000|2021-11-10 03:28:00|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514910000|2021-11-10 03:28:30|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1636514920000|2021-11-10 03:28:40|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636514940000|2021-11-10 03:29:00|552.22|549.42|552.22|549.42|552.22|549.42|552.04|549.24|0
1636514950000|2021-11-10 03:29:10|552.04|549.24|552.22|549.42|552.22|549.42|552.04|549.24|0
1636514970000|2021-11-10 03:29:30|552.4|549.6|552.4|549.6|552.4|549.6|552.4|549.6|0
1636514980000|2021-11-10 03:29:40|552.3|549.5|552.22|549.42|552.3|549.5|552.22|549.42|0
1636514990000|2021-11-10 03:29:50|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1636515000000|2021-11-10 03:30:00|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1636515020000|2021-11-10 03:30:20|552.04|549.24|552.04|549.24|552.22|549.42|552.04|549.24|0
1636515030000|2021-11-10 03:30:30|552.12|549.32|552.04|549.24|552.12|549.32|552.04|549.24|0
1636515040000|2021-11-10 03:30:40|552.22|549.42|552.04|549.24|552.22|549.42|552.04|549.24|0
1636515070000|2021-11-10 03:31:10|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1636515080000|2021-11-10 03:31:20|551.85|549.05|551.85|549.05|551.85|549.05|551.85|549.05|0
1636515120000|2021-11-10 03:32:00|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1636515130000|2021-11-10 03:32:10|552.12|549.32|552.04|549.24|552.22|549.42|552.04|549.24|0
1636515170000|2021-11-10 03:32:50|552.22|549.42|552.22|549.42|552.22|549.42|552.04|549.24|0
1636515180000|2021-11-10 03:33:00|552.03|549.23|552.12|549.32|552.12|549.32|552.03|549.23|0
1636515190000|2021-11-10 03:33:10|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1636515220000|2021-11-10 03:33:40|552.03|549.23|552.12|549.32|552.12|549.32|552.03|549.23|0
1636515230000|2021-11-10 03:33:50|552.22|549.42|552.03|549.23|552.22|549.42|552.03|549.23|0
1636515280000|2021-11-10 03:34:40|551.85|549.05|551.85|549.05|551.85|549.05|551.85|549.05|0
1636515290000|2021-11-10 03:34:50|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1636515300000|2021-11-10 03:35:00|551.85|549.05|552.03|549.23|552.03|549.23|551.85|549.05|0
1636515310000|2021-11-10 03:35:10|551.85|549.05|552.03|549.23|552.03|549.23|551.85|549.05|0
1636515320000|2021-11-10 03:35:20|551.85|549.05|551.85|549.05|551.85|549.05|551.85|549.05|0
1636515340000|2021-11-10 03:35:40|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1636515350000|2021-11-10 03:35:50|551.94|549.14|551.85|549.05|551.94|549.14|551.85|549.05|0
1636515400000|2021-11-10 03:36:40|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1636515460000|2021-11-10 03:37:40|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1636515470000|2021-11-10 03:37:50|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1636515480000|2021-11-10 03:38:00|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1636515510000|2021-11-10 03:38:30|551.31|548.51|551.31|548.51|551.49|548.69|551.31|548.51|0
1636515520000|2021-11-10 03:38:40|551.49|548.69|551.4|548.6|551.49|548.69|551.31|548.51|0
1636515530000|2021-11-10 03:38:50|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1636515550000|2021-11-10 03:39:10|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1636515570000|2021-11-10 03:39:30|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1636515660000|2021-11-10 03:41:00|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1636515710000|2021-11-10 03:41:50|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1636515720000|2021-11-10 03:42:00|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1636515890000|2021-11-10 03:44:50|551.67|548.87|551.31|548.51|551.67|548.87|551.31|548.51|0
1636515980000|2021-11-10 03:46:20|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1636516050000|2021-11-10 03:47:30|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1636516060000|2021-11-10 03:47:40|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1636516080000|2021-11-10 03:48:00|551.12|548.32|550.94|548.14|551.12|548.32|550.94|548.14|0
1636516090000|2021-11-10 03:48:10|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1636516100000|2021-11-10 03:48:20|550.94|548.14|550.94|548.14|551.12|548.32|550.94|548.14|0
1636516110000|2021-11-10 03:48:30|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1636516120000|2021-11-10 03:48:40|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1636516130000|2021-11-10 03:48:50|550.76|547.96|550.76|547.96|550.76|547.96|550.76|547.96|0
1636516150000|2021-11-10 03:49:10|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1636516160000|2021-11-10 03:49:20|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1636516170000|2021-11-10 03:49:30|550.22|547.42|550.04|547.24|550.22|547.42|550.04|547.24|0
1636516180000|2021-11-10 03:49:40|550.22|547.42|550.4|547.6|550.4|547.6|550.22|547.42|0
1636516190000|2021-11-10 03:49:50|550.22|547.42|550.4|547.6|550.4|547.6|550.22|547.42|0
1636516200000|2021-11-10 03:50:00|550.58|547.78|550.58|547.78|550.58|547.78|550.4|547.6|0
1636516210000|2021-11-10 03:50:10|550.76|547.96|550.76|547.96|550.76|547.96|550.76|547.96|0
1636516220000|2021-11-10 03:50:20|550.58|547.78|550.67|547.87|550.67|547.87|550.58|547.78|0
1636516230000|2021-11-10 03:50:30|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1636516250000|2021-11-10 03:50:50|550.4|547.6|550.76|547.96|550.76|547.96|550.4|547.6|0
1636516300000|2021-11-10 03:51:40|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1636516340000|2021-11-10 03:52:20|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1636516360000|2021-11-10 03:52:40|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1636516370000|2021-11-10 03:52:50|550.4|547.6|550.31|547.51|550.4|547.6|550.22|547.42|0
1636516380000|2021-11-10 03:53:00|550.22|547.42|550.4|547.6|550.4|547.6|550.22|547.42|0
1636516390000|2021-11-10 03:53:10|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1636516460000|2021-11-10 03:54:20|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1636516470000|2021-11-10 03:54:30|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1636516480000|2021-11-10 03:54:40|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1636516490000|2021-11-10 03:54:50|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1636516500000|2021-11-10 03:55:00|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1636516550000|2021-11-10 03:55:50|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1636516560000|2021-11-10 03:56:00|550.22|547.42|550.4|547.6|550.4|547.6|550.22|547.42|0
1636516580000|2021-11-10 03:56:20|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1636516590000|2021-11-10 03:56:30|550.76|547.96|550.76|547.96|550.76|547.96|550.76|547.96|0
1636516600000|2021-11-10 03:56:40|550.58|547.78|550.76|547.96|550.76|547.96|550.58|547.78|0
1636516610000|2021-11-10 03:56:50|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1636516620000|2021-11-10 03:57:00|550.76|547.96|551.12|548.32|551.12|548.32|550.76|547.96|0
1636516650000|2021-11-10 03:57:30|551.3|548.5|551.48|548.68|551.48|548.68|551.3|548.5|0
1636516670000|2021-11-10 03:57:50|551.66|548.86|551.48|548.68|551.66|548.86|551.48|548.68|0
1636516690000|2021-11-10 03:58:10|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1636516710000|2021-11-10 03:58:30|551.48|548.68|551.66|548.86|551.66|548.86|551.48|548.68|0
1636516720000|2021-11-10 03:58:40|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1636516730000|2021-11-10 03:58:50|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1636516750000|2021-11-10 03:59:10|551.57|548.77|551.48|548.68|551.57|548.77|551.48|548.68|0
1636516780000|2021-11-10 03:59:40|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1636516790000|2021-11-10 03:59:50|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1636516800000|2021-11-10 04:00:00|551.3|548.5|551.48|548.68|551.48|548.68|551.3|548.5|0
1636516810000|2021-11-10 04:00:10|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1636516830000|2021-11-10 04:00:30|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1636516850000|2021-11-10 04:00:50|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1636516880000|2021-11-10 04:01:20|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1636516900000|2021-11-10 04:01:40|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1636516930000|2021-11-10 04:02:10|551.12|548.32|550.94|548.14|551.12|548.32|550.94|548.14|0
1636516960000|2021-11-10 04:02:40|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1636516980000|2021-11-10 04:03:00|550.94|548.14|550.76|547.96|550.94|548.14|550.76|547.96|0
1636517020000|2021-11-10 04:03:40|550.94|548.14|550.76|547.96|550.94|548.14|550.76|547.96|0
1636517030000|2021-11-10 04:03:50|550.84|548.04|550.94|548.14|550.94|548.14|550.76|547.96|0
1636517050000|2021-11-10 04:04:10|550.76|547.96|550.84|548.04|550.84|548.04|550.76|547.96|0
1636517060000|2021-11-10 04:04:20|550.76|547.96|550.76|547.96|550.94|548.14|550.76|547.96|0
1636517070000|2021-11-10 04:04:30|550.94|548.14|550.76|547.96|550.94|548.14|550.76|547.96|0
1636517090000|2021-11-10 04:04:50|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1636517100000|2021-11-10 04:05:00|550.76|547.96|550.76|547.96|550.76|547.96|550.76|547.96|0
1636517110000|2021-11-10 04:05:10|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1636517120000|2021-11-10 04:05:20|550.58|547.78|550.4|547.6|550.58|547.78|550.4|547.6|0
1636517130000|2021-11-10 04:05:30|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1636517180000|2021-11-10 04:06:20|550.76|547.96|550.76|547.96|550.94|548.14|550.76|547.96|0
1636517210000|2021-11-10 04:06:50|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1636517230000|2021-11-10 04:07:10|550.39|547.59|550.57|547.77|550.57|547.77|550.39|547.59|0
1636517260000|2021-11-10 04:07:40|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1636517270000|2021-11-10 04:07:50|550.21|547.41|550.39|547.59|550.39|547.59|550.21|547.41|0
1636517350000|2021-11-10 04:09:10|550.21|547.41|550.21|547.41|550.21|547.41|550.21|547.41|0
1636517420000|2021-11-10 04:10:20|550.12|547.32|550.03|547.23|550.12|547.32|550.03|547.23|0
1636517430000|2021-11-10 04:10:30|550.21|547.41|550.21|547.41|550.21|547.41|550.21|547.41|0
1636517470000|2021-11-10 04:11:10|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1636517480000|2021-11-10 04:11:20|550.57|547.77|550.39|547.59|550.57|547.77|550.39|547.59|0
1636517610000|2021-11-10 04:13:30|550.21|547.41|550.21|547.41|550.21|547.41|550.21|547.41|0
1636517640000|2021-11-10 04:14:00|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1636517650000|2021-11-10 04:14:10|550.48|547.68|550.57|547.77|550.57|547.77|550.39|547.59|0
1636517680000|2021-11-10 04:14:40|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1636517720000|2021-11-10 04:15:20|550.84|548.04|550.75|547.95|550.84|548.04|550.75|547.95|0
1636517740000|2021-11-10 04:15:40|550.93|548.13|550.75|547.95|550.93|548.13|550.75|547.95|0
1636517800000|2021-11-10 04:16:40|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1636517830000|2021-11-10 04:17:10|550.75|547.95|550.66|547.86|550.75|547.95|550.66|547.86|0
1636517850000|2021-11-10 04:17:30|550.57|547.77|550.75|547.95|550.75|547.95|550.57|547.77|0
1636517860000|2021-11-10 04:17:40|550.57|547.77|550.66|547.86|550.66|547.86|550.57|547.77|0
1636517870000|2021-11-10 04:17:50|550.57|547.77|550.75|547.95|550.75|547.95|550.57|547.77|0
1636517890000|2021-11-10 04:18:10|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1636517900000|2021-11-10 04:18:20|550.75|547.95|550.93|548.13|550.93|548.13|550.75|547.95|0
1636517910000|2021-11-10 04:18:30|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1636517920000|2021-11-10 04:18:40|550.93|548.13|550.75|547.95|550.93|548.13|550.75|547.95|0
1636517970000|2021-11-10 04:19:30|550.93|548.13|550.75|547.95|550.93|548.13|550.75|547.95|0
1636517990000|2021-11-10 04:19:50|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1636518000000|2021-11-10 04:20:00|551.02|548.22|551.11|548.31|551.11|548.31|551.02|548.22|0
1636518020000|2021-11-10 04:20:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1636518070000|2021-11-10 04:21:10|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1636518100000|2021-11-10 04:21:40|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1636518110000|2021-11-10 04:21:50|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1636518160000|2021-11-10 04:22:40|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1636518210000|2021-11-10 04:23:30|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1636518230000|2021-11-10 04:23:50|550.57|547.77|550.75|547.95|550.75|547.95|550.57|547.77|0
1636518240000|2021-11-10 04:24:00|550.65|547.85|550.65|547.85|550.65|547.85|550.57|547.77|0
1636518250000|2021-11-10 04:24:10|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1636518260000|2021-11-10 04:24:20|550.39|547.59|550.57|547.77|550.57|547.77|550.39|547.59|0
1636518270000|2021-11-10 04:24:30|550.39|547.59|550.57|547.77|550.57|547.77|550.39|547.59|0
1636518290000|2021-11-10 04:24:50|550.47|547.67|550.39|547.59|550.57|547.77|550.39|547.59|0
1636518300000|2021-11-10 04:25:00|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1636518310000|2021-11-10 04:25:10|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1636518320000|2021-11-10 04:25:20|550.75|547.95|551.17|548.37|551.96|549.16|550.75|547.95|0
1636518360000|2021-11-10 04:26:00|550.99|548.19|551.17|548.37|551.17|548.37|550.99|548.19|0
1636518460000|2021-11-10 04:27:40|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1636518470000|2021-11-10 04:27:50|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1636518480000|2021-11-10 04:28:00|551.17|548.37|551.35|548.55|551.35|548.55|551.17|548.37|0
1636518490000|2021-11-10 04:28:10|551.17|548.37|551.35|548.55|551.35|548.55|551.17|548.37|0
1636518500000|2021-11-10 04:28:20|551.17|548.37|550.99|548.19|551.17|548.37|550.99|548.19|0
1636518520000|2021-11-10 04:28:40|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1636518530000|2021-11-10 04:28:50|551.44|548.64|551.35|548.55|551.44|548.64|551.35|548.55|0
1636518560000|2021-11-10 04:29:20|551.53|548.73|551.44|548.64|551.53|548.73|551.44|548.64|0
1636518570000|2021-11-10 04:29:30|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1636518610000|2021-11-10 04:30:10|551.17|548.37|551.35|548.55|551.35|548.55|551.17|548.37|0
1636518620000|2021-11-10 04:30:20|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1636518630000|2021-11-10 04:30:30|550.81|548.01|550.99|548.19|550.99|548.19|550.81|548.01|0
1636518640000|2021-11-10 04:30:40|551.07|548.27|550.99|548.19|551.07|548.27|550.99|548.19|0
1636518650000|2021-11-10 04:30:50|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1636518680000|2021-11-10 04:31:20|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1636518690000|2021-11-10 04:31:30|551.71|548.91|551.89|549.09|551.89|549.09|551.71|548.91|0
1636518700000|2021-11-10 04:31:40|552.07|549.27|551.89|549.09|552.07|549.27|551.89|549.09|0
1636518720000|2021-11-10 04:32:00|551.8|549|551.89|549.09|551.89|549.09|551.8|549|0
1636518730000|2021-11-10 04:32:10|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1636518770000|2021-11-10 04:32:50|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1636518800000|2021-11-10 04:33:20|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1636518890000|2021-11-10 04:34:50|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1636518900000|2021-11-10 04:35:00|552.34|549.54|552.34|549.54|552.34|549.54|552.34|549.54|0
1636518910000|2021-11-10 04:35:10|552.43|549.63|552.25|549.45|552.43|549.63|552.25|549.45|0
1636518920000|2021-11-10 04:35:20|552.34|549.54|552.34|549.54|552.34|549.54|552.34|549.54|0
1636518930000|2021-11-10 04:35:30|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1636518970000|2021-11-10 04:36:10|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1636518980000|2021-11-10 04:36:20|552.25|549.45|552.43|549.63|552.43|549.63|552.25|549.45|0
1636518990000|2021-11-10 04:36:30|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1636519020000|2021-11-10 04:37:00|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1636519050000|2021-11-10 04:37:30|552.34|549.54|552.25|549.45|552.34|549.54|552.25|549.45|0
1636519070000|2021-11-10 04:37:50|552.43|549.63|552.25|549.45|552.43|549.63|552.25|549.45|0
1636519080000|2021-11-10 04:38:00|552.34|549.54|552.34|549.54|552.34|549.54|552.34|549.54|0
1636519090000|2021-11-10 04:38:10|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1636519120000|2021-11-10 04:38:40|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1636519130000|2021-11-10 04:38:50|552.33|549.53|552.25|549.45|552.33|549.53|552.25|549.45|0
1636519140000|2021-11-10 04:39:00|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1636519180000|2021-11-10 04:39:40|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1636519190000|2021-11-10 04:39:50|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1636519210000|2021-11-10 04:40:10|552.15|549.35|552.07|549.27|552.15|549.35|552.07|549.27|0
1636519270000|2021-11-10 04:41:10|551.89|549.09|552.07|549.27|552.07|549.27|551.89|549.09|0
1636519280000|2021-11-10 04:41:20|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1636519290000|2021-11-10 04:41:30|551.79|548.99|551.71|548.91|551.79|548.99|551.71|548.91|0
1636519310000|2021-11-10 04:41:50|551.79|548.99|551.79|548.99|551.89|549.09|551.79|548.99|0
1636519320000|2021-11-10 04:42:00|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1636519360000|2021-11-10 04:42:40|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1636519380000|2021-11-10 04:43:00|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1636519400000|2021-11-10 04:43:20|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1636519450000|2021-11-10 04:44:10|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1636519480000|2021-11-10 04:44:40|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1636519520000|2021-11-10 04:45:20|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1636519540000|2021-11-10 04:45:40|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1636519620000|2021-11-10 04:47:00|551.61|548.81|551.7|548.9|551.7|548.9|551.61|548.81|0
1636519630000|2021-11-10 04:47:10|551.88|549.08|552.06|549.26|552.06|549.26|551.88|549.08|0
1636519660000|2021-11-10 04:47:40|551.97|549.17|551.88|549.08|551.97|549.17|551.88|549.08|0
1636519670000|2021-11-10 04:47:50|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1636519680000|2021-11-10 04:48:00|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1636519690000|2021-11-10 04:48:10|551.7|548.9|551.52|548.72|551.7|548.9|551.52|548.72|0
1636519710000|2021-11-10 04:48:30|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1636519730000|2021-11-10 04:48:50|551.61|548.81|551.7|548.9|551.7|548.9|551.52|548.72|0
1636519770000|2021-11-10 04:49:30|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1636519780000|2021-11-10 04:49:40|551.97|549.17|551.88|549.08|551.97|549.17|551.88|549.08|0
1636519830000|2021-11-10 04:50:30|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1636519840000|2021-11-10 04:50:40|551.88|549.08|551.7|548.9|551.88|549.08|551.7|548.9|0
1636519870000|2021-11-10 04:51:10|551.79|548.99|551.88|549.08|551.88|549.08|551.79|548.99|0
1636519880000|2021-11-10 04:51:20|551.7|548.9|551.88|549.08|551.88|549.08|551.7|548.9|0
1636519890000|2021-11-10 04:51:30|551.7|548.9|551.79|548.99|551.79|548.99|551.7|548.9|0
1636519900000|2021-11-10 04:51:40|551.7|548.9|551.7|548.9|551.79|548.99|551.7|548.9|0
1636519910000|2021-11-10 04:51:50|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1636519970000|2021-11-10 04:52:50|552.06|549.26|551.88|549.08|552.06|549.26|551.88|549.08|0
1636519980000|2021-11-10 04:53:00|552.06|549.26|551.97|549.17|552.06|549.26|551.97|549.17|0
1636519990000|2021-11-10 04:53:10|551.88|549.08|552.06|549.26|552.06|549.26|551.88|549.08|0
1636520000000|2021-11-10 04:53:20|551.97|549.17|552.06|549.26|552.06|549.26|551.97|549.17|0
1636520040000|2021-11-10 04:54:00|552.15|549.35|552.24|549.44|552.24|549.44|552.15|549.35|0
1636520050000|2021-11-10 04:54:10|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1636520080000|2021-11-10 04:54:40|552.24|549.44|552.24|549.44|552.24|549.44|552.06|549.26|0
1636520090000|2021-11-10 04:54:50|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1636520140000|2021-11-10 04:55:40|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1636520160000|2021-11-10 04:56:00|552.06|549.26|551.97|549.17|552.06|549.26|551.97|549.17|0
1636520170000|2021-11-10 04:56:10|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1636520220000|2021-11-10 04:57:00|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1636520240000|2021-11-10 04:57:20|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1636520280000|2021-11-10 04:58:00|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1636520290000|2021-11-10 04:58:10|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1636520310000|2021-11-10 04:58:30|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1636520330000|2021-11-10 04:58:50|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1636520360000|2021-11-10 04:59:20|552.33|549.53|552.42|549.62|552.42|549.62|552.24|549.44|0
1636520390000|2021-11-10 04:59:50|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1636520400000|2021-11-10 05:00:00|552.15|549.35|552.42|549.62|552.42|549.62|552.15|549.35|0
1636520450000|2021-11-10 05:00:50|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1636520460000|2021-11-10 05:01:00|552.42|549.62|552.42|549.62|552.42|549.62|552.24|549.44|0
1636520470000|2021-11-10 05:01:10|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636520480000|2021-11-10 05:01:20|552.78|549.98|552.96|550.16|552.96|550.16|552.78|549.98|0
1636520500000|2021-11-10 05:01:40|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636520530000|2021-11-10 05:02:10|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636520540000|2021-11-10 05:02:20|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636520550000|2021-11-10 05:02:30|552.6|549.8|552.6|549.8|552.78|549.98|552.6|549.8|0
1636520590000|2021-11-10 05:03:10|552.69|549.89|552.6|549.8|552.78|549.98|552.6|549.8|0
1636520610000|2021-11-10 05:03:30|552.42|549.62|552.5|549.7|552.5|549.7|552.42|549.62|0
1636520620000|2021-11-10 05:03:40|552.24|549.44|552.24|549.44|552.32|549.52|552.24|549.44|0
1636520630000|2021-11-10 05:03:50|552.42|549.62|552.42|549.62|552.42|549.62|552.42|549.62|0
1636520650000|2021-11-10 05:04:10|552.24|549.44|552.42|549.62|552.42|549.62|552.24|549.44|0
1636520660000|2021-11-10 05:04:20|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1636520670000|2021-11-10 05:04:30|552.42|549.62|552.24|549.44|552.42|549.62|552.24|549.44|0
1636520680000|2021-11-10 05:04:40|552.32|549.52|552.42|549.62|552.42|549.62|552.32|549.52|0
1636520690000|2021-11-10 05:04:50|552.24|549.44|552.42|549.62|552.42|549.62|552.24|549.44|0
1636520720000|2021-11-10 05:05:20|552.24|549.44|552.32|549.52|552.32|549.52|552.24|549.44|0
1636520730000|2021-11-10 05:05:30|552.42|549.62|552.24|549.44|552.42|549.62|552.24|549.44|0
1636520750000|2021-11-10 05:05:50|552.32|549.52|552.24|549.44|552.32|549.52|552.24|549.44|0
1636520760000|2021-11-10 05:06:00|552.42|549.62|552.42|549.62|552.42|549.62|552.42|549.62|0
1636520770000|2021-11-10 05:06:10|552.24|549.44|552.42|549.62|552.42|549.62|552.24|549.44|0
1636520780000|2021-11-10 05:06:20|552.24|549.44|552.42|549.62|552.42|549.62|552.24|549.44|0
1636520800000|2021-11-10 05:06:40|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636520820000|2021-11-10 05:07:00|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636520830000|2021-11-10 05:07:10|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636520840000|2021-11-10 05:07:20|552.68|549.88|552.6|549.8|552.68|549.88|552.6|549.8|0
1636520850000|2021-11-10 05:07:30|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1636520870000|2021-11-10 05:07:50|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636520880000|2021-11-10 05:08:00|552.42|549.62|552.6|549.8|552.6|549.8|552.42|549.62|0
1636520890000|2021-11-10 05:08:10|552.42|549.62|552.6|549.8|552.6|549.8|552.42|549.62|0
1636520910000|2021-11-10 05:08:30|552.42|549.62|552.42|549.62|552.42|549.62|552.42|549.62|0
1636520930000|2021-11-10 05:08:50|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1636520940000|2021-11-10 05:09:00|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636520960000|2021-11-10 05:09:20|552.05|549.25|552.23|549.43|552.23|549.43|552.05|549.25|0
1636520970000|2021-11-10 05:09:30|552.42|549.62|552.42|549.62|552.42|549.62|552.42|549.62|0
1636520990000|2021-11-10 05:09:50|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636521000000|2021-11-10 05:10:00|552.42|549.62|552.42|549.62|552.42|549.62|552.23|549.43|0
1636521010000|2021-11-10 05:10:10|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636521020000|2021-11-10 05:10:20|552.42|549.62|552.42|549.62|552.42|549.62|552.42|549.62|0
1636521030000|2021-11-10 05:10:30|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1636521050000|2021-11-10 05:10:50|552.23|549.43|552.41|549.61|552.41|549.61|552.23|549.43|0
1636521060000|2021-11-10 05:11:00|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636521070000|2021-11-10 05:11:10|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1636521110000|2021-11-10 05:11:50|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1636521120000|2021-11-10 05:12:00|552.41|549.61|552.23|549.43|552.41|549.61|552.23|549.43|0
1636521130000|2021-11-10 05:12:10|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636521140000|2021-11-10 05:12:20|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1636521150000|2021-11-10 05:12:30|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636521180000|2021-11-10 05:13:00|552.23|549.43|552.05|549.25|552.23|549.43|552.05|549.25|0
1636521200000|2021-11-10 05:13:20|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636521230000|2021-11-10 05:13:50|552.32|549.52|552.32|549.52|552.32|549.52|552.23|549.43|0
1636521240000|2021-11-10 05:14:00|552.23|549.43|552.41|549.61|552.41|549.61|552.23|549.43|0
1636521250000|2021-11-10 05:14:10|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636521280000|2021-11-10 05:14:40|552.32|549.52|552.32|549.52|552.41|549.61|552.32|549.52|0
1636521290000|2021-11-10 05:14:50|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1636521310000|2021-11-10 05:15:10|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636521320000|2021-11-10 05:15:20|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1636521330000|2021-11-10 05:15:30|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1636521360000|2021-11-10 05:16:00|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1636521370000|2021-11-10 05:16:10|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636521420000|2021-11-10 05:17:00|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1636521440000|2021-11-10 05:17:20|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636521470000|2021-11-10 05:17:50|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1636521510000|2021-11-10 05:18:30|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636521590000|2021-11-10 05:19:50|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1636521600000|2021-11-10 05:20:00|552.05|549.25|551.87|549.07|552.05|549.25|551.87|549.07|0
1636521610000|2021-11-10 05:20:10|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1636521620000|2021-11-10 05:20:20|551.77|548.97|551.69|548.89|551.77|548.97|551.69|548.89|0
1636521630000|2021-11-10 05:20:30|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1636521640000|2021-11-10 05:20:40|551.69|548.89|551.69|548.89|551.77|548.97|551.69|548.89|0
1636521650000|2021-11-10 05:20:50|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1636521660000|2021-11-10 05:21:00|551.69|548.89|551.69|548.89|551.87|549.07|551.69|548.89|0
1636521700000|2021-11-10 05:21:40|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1636521710000|2021-11-10 05:21:50|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636521760000|2021-11-10 05:22:40|551.87|549.07|551.87|549.07|552.05|549.25|551.87|549.07|0
1636521770000|2021-11-10 05:22:50|551.95|549.15|552.05|549.25|552.05|549.25|551.95|549.15|0
1636521780000|2021-11-10 05:23:00|551.95|549.15|551.87|549.07|551.95|549.15|551.87|549.07|0
1636521800000|2021-11-10 05:23:20|551.95|549.15|552.05|549.25|552.05|549.25|551.87|549.07|0
1636521810000|2021-11-10 05:23:30|552.13|549.33|552.05|549.25|552.13|549.33|552.05|549.25|0
1636521820000|2021-11-10 05:23:40|552.23|549.43|552.23|549.43|552.23|549.43|552.13|549.33|0
1636521830000|2021-11-10 05:23:50|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1636521840000|2021-11-10 05:24:00|552.13|549.33|552.05|549.25|552.13|549.33|552.05|549.25|0
1636521850000|2021-11-10 05:24:10|552.13|549.33|552.23|549.43|552.23|549.43|552.13|549.33|0
1636521860000|2021-11-10 05:24:20|552.13|549.33|552.13|549.33|552.13|549.33|552.05|549.25|0
1636521870000|2021-11-10 05:24:30|552.05|549.25|552.23|549.43|552.23|549.43|552.05|549.25|0
1636521880000|2021-11-10 05:24:40|552.13|549.33|552.23|549.43|552.23|549.43|552.13|549.33|0
1636522000000|2021-11-10 05:26:40|552.05|549.25|552.23|549.43|552.23|549.43|552.05|549.25|0
1636522060000|2021-11-10 05:27:40|552.41|549.61|552.41|549.61|552.41|549.61|552.31|549.51|0
1636522120000|2021-11-10 05:28:40|552.59|549.79|552.41|549.61|552.59|549.79|552.41|549.61|0
1636522130000|2021-11-10 05:28:50|552.59|549.79|552.41|549.61|552.59|549.79|552.41|549.61|0
1636522150000|2021-11-10 05:29:10|552.59|549.79|552.59|549.79|552.59|549.79|552.59|549.79|0
1636522160000|2021-11-10 05:29:20|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1636522170000|2021-11-10 05:29:30|552.59|549.79|552.59|549.79|552.59|549.79|552.59|549.79|0
1636522180000|2021-11-10 05:29:40|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1636522210000|2021-11-10 05:30:10|552.59|549.79|552.59|549.79|552.59|549.79|552.59|549.79|0
1636522260000|2021-11-10 05:31:00|552.67|549.87|552.77|549.97|552.77|549.97|552.67|549.87|0
1636522290000|2021-11-10 05:31:30|552.95|550.15|553.13|550.33|553.13|550.33|552.95|550.15|0
1636522300000|2021-11-10 05:31:40|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636522310000|2021-11-10 05:31:50|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1636522320000|2021-11-10 05:32:00|553.31|550.51|553.85|551.05|553.85|551.05|553.31|550.51|0
1636522330000|2021-11-10 05:32:10|553.67|550.87|553.49|550.69|553.67|550.87|553.49|550.69|0
1636522340000|2021-11-10 05:32:20|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636522350000|2021-11-10 05:32:30|553.49|550.69|553.67|550.87|553.67|550.87|553.49|550.69|0
1636522390000|2021-11-10 05:33:10|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1636522400000|2021-11-10 05:33:20|553.58|550.78|553.67|550.87|553.67|550.87|553.49|550.69|0
1636522410000|2021-11-10 05:33:30|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636522420000|2021-11-10 05:33:40|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1636522440000|2021-11-10 05:34:00|553.76|550.96|553.49|550.69|553.76|550.96|553.49|550.69|0
1636522450000|2021-11-10 05:34:10|553.67|550.87|553.49|550.69|553.67|550.87|553.49|550.69|0
1636522470000|2021-11-10 05:34:30|553.58|550.78|553.67|550.87|553.67|550.87|553.58|550.78|0
1636522480000|2021-11-10 05:34:40|553.49|550.69|553.67|550.87|553.67|550.87|553.49|550.69|0
1636522490000|2021-11-10 05:34:50|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636522500000|2021-11-10 05:35:00|553.76|550.96|553.67|550.87|553.85|551.05|553.67|550.87|0
1636522510000|2021-11-10 05:35:10|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1636522540000|2021-11-10 05:35:40|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1636522550000|2021-11-10 05:35:50|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636522590000|2021-11-10 05:36:30|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1636522600000|2021-11-10 05:36:40|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636522660000|2021-11-10 05:37:40|553.49|550.69|553.39|550.59|553.49|550.69|553.31|550.51|0
1636522670000|2021-11-10 05:37:50|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1636522700000|2021-11-10 05:38:20|553.39|550.59|553.31|550.51|553.39|550.59|553.31|550.51|0
1636522710000|2021-11-10 05:38:30|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1636522740000|2021-11-10 05:39:00|553.31|550.51|553.49|550.69|553.49|550.69|553.31|550.51|0
1636522770000|2021-11-10 05:39:30|553.31|550.51|553.49|550.69|553.49|550.69|553.31|550.51|0
1636522790000|2021-11-10 05:39:50|553.67|550.87|553.57|550.77|553.67|550.87|553.57|550.77|0
1636522800000|2021-11-10 05:40:00|553.67|550.87|553.85|551.05|553.85|551.05|553.67|550.87|0
1636522810000|2021-11-10 05:40:10|554.03|551.23|553.85|551.05|554.03|551.23|553.85|551.05|0
1636522820000|2021-11-10 05:40:20|554.03|551.23|553.85|551.05|554.03|551.23|553.85|551.05|0
1636522830000|2021-11-10 05:40:30|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1636522860000|2021-11-10 05:41:00|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636522890000|2021-11-10 05:41:30|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1636522910000|2021-11-10 05:41:50|554.21|551.41|554.03|551.23|554.21|551.41|554.03|551.23|0
1636522920000|2021-11-10 05:42:00|554.12|551.32|554.03|551.23|554.21|551.41|554.03|551.23|0
1636522940000|2021-11-10 05:42:20|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1636522960000|2021-11-10 05:42:40|554.03|551.23|554.21|551.41|554.21|551.41|554.03|551.23|0
1636522970000|2021-11-10 05:42:50|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1636523060000|2021-11-10 05:44:20|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636523090000|2021-11-10 05:44:50|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1636523100000|2021-11-10 05:45:00|554.11|551.31|554.03|551.23|554.11|551.31|554.03|551.23|0
1636523130000|2021-11-10 05:45:30|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1636523180000|2021-11-10 05:46:20|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1636523190000|2021-11-10 05:46:30|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1636523210000|2021-11-10 05:46:50|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1636523220000|2021-11-10 05:47:00|554.21|551.41|554.39|551.59|554.39|551.59|554.21|551.41|0
1636523260000|2021-11-10 05:47:40|554.57|551.77|554.57|551.77|554.57|551.77|554.57|551.77|0
1636523270000|2021-11-10 05:47:50|554.39|551.59|554.39|551.59|554.39|551.59|554.39|551.59|0
1636523320000|2021-11-10 05:48:40|554.57|551.77|554.39|551.59|554.57|551.77|554.39|551.59|0
1636523330000|2021-11-10 05:48:50|554.57|551.77|554.57|551.77|554.57|551.77|554.57|551.77|0
1636523350000|2021-11-10 05:49:10|554.65|551.85|554.57|551.77|554.65|551.85|554.57|551.77|0
1636523360000|2021-11-10 05:49:20|554.47|551.67|554.39|551.59|554.57|551.77|554.39|551.59|0
1636523370000|2021-11-10 05:49:30|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1636523380000|2021-11-10 05:49:40|554.11|551.31|554.21|551.41|554.21|551.41|554.11|551.31|0
1636523410000|2021-11-10 05:50:10|554.02|551.22|554.02|551.22|554.11|551.31|554.02|551.22|0
1636523440000|2021-11-10 05:50:40|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1636523450000|2021-11-10 05:50:50|554.02|551.22|554.02|551.22|554.21|551.41|554.02|551.22|0
1636523460000|2021-11-10 05:51:00|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1636523480000|2021-11-10 05:51:20|554.2|551.4|554.02|551.22|554.2|551.4|554.02|551.22|0
1636523490000|2021-11-10 05:51:30|554.11|551.31|554.02|551.22|554.11|551.31|554.02|551.22|0
1636523520000|2021-11-10 05:52:00|553.93|551.13|553.93|551.13|553.93|551.13|553.93|551.13|0
1636523530000|2021-11-10 05:52:10|553.84|551.04|554.02|551.22|554.02|551.22|553.84|551.04|0
1636523590000|2021-11-10 05:53:10|553.84|551.04|554.02|551.22|554.02|551.22|553.84|551.04|0
1636523600000|2021-11-10 05:53:20|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1636523650000|2021-11-10 05:54:10|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1636523670000|2021-11-10 05:54:30|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1636523680000|2021-11-10 05:54:40|553.66|550.86|553.75|550.95|553.75|550.95|553.66|550.86|0
1636523690000|2021-11-10 05:54:50|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1636523710000|2021-11-10 05:55:10|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1636523730000|2021-11-10 05:55:30|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1636523760000|2021-11-10 05:56:00|553.66|550.86|553.84|551.04|553.84|551.04|553.66|550.86|0
1636523800000|2021-11-10 05:56:40|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1636523840000|2021-11-10 05:57:20|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1636523850000|2021-11-10 05:57:30|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1636523890000|2021-11-10 05:58:10|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1636523900000|2021-11-10 05:58:20|554.02|551.22|554.02|551.22|554.11|551.31|554.02|551.22|0
1636523940000|2021-11-10 05:59:00|553.84|551.04|553.66|550.86|553.84|551.04|553.66|550.86|0
1636523960000|2021-11-10 05:59:20|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1636523980000|2021-11-10 05:59:40|553.75|550.95|553.84|551.04|553.84|551.04|553.75|550.95|0
1636523990000|2021-11-10 05:59:50|553.75|550.95|553.66|550.86|553.75|550.95|553.66|550.86|0
1636524000000|2021-11-10 06:00:00|553.84|551.04|553.84|551.04|553.84|551.04|553.66|550.86|0
1636524010000|2021-11-10 06:00:10|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1636524020000|2021-11-10 06:00:20|553.48|550.68|553.48|550.68|553.48|550.68|553.38|550.58|0
1636524040000|2021-11-10 06:00:40|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1636524050000|2021-11-10 06:00:50|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1636524060000|2021-11-10 06:01:00|553.74|550.94|553.84|551.04|553.84|551.04|553.74|550.94|0
1636524070000|2021-11-10 06:01:10|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1636524080000|2021-11-10 06:01:20|553.84|551.04|554.02|551.22|554.02|551.22|553.84|551.04|0
1636524090000|2021-11-10 06:01:30|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1636524110000|2021-11-10 06:01:50|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1636524120000|2021-11-10 06:02:00|554.2|551.4|554.02|551.22|554.2|551.4|554.02|551.22|0
1636524140000|2021-11-10 06:02:20|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1636524150000|2021-11-10 06:02:30|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1636524160000|2021-11-10 06:02:40|553.93|551.13|554.02|551.22|554.02|551.22|553.84|551.04|0
1636524170000|2021-11-10 06:02:50|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1636524180000|2021-11-10 06:03:00|553.84|551.04|554.02|551.22|554.02|551.22|553.84|551.04|0
1636524190000|2021-11-10 06:03:10|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1636524200000|2021-11-10 06:03:20|554.02|551.22|554.02|551.22|554.2|551.4|554.02|551.22|0
1636524220000|2021-11-10 06:03:40|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1636524230000|2021-11-10 06:03:50|554.02|551.22|554.2|551.4|554.2|551.4|554.02|551.22|0
1636524250000|2021-11-10 06:04:10|554.38|551.58|554.29|551.49|554.38|551.58|554.29|551.49|0
1636524260000|2021-11-10 06:04:20|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1636524280000|2021-11-10 06:04:40|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1636524290000|2021-11-10 06:04:50|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1636524300000|2021-11-10 06:05:00|554.38|551.58|554.74|551.94|554.74|551.94|554.38|551.58|0
1636524310000|2021-11-10 06:05:10|554.56|551.76|554.56|551.76|554.65|551.85|554.56|551.76|0
1636524340000|2021-11-10 06:05:40|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1636524350000|2021-11-10 06:05:50|554.47|551.67|554.47|551.67|554.47|551.67|554.38|551.58|0
1636524360000|2021-11-10 06:06:00|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1636524370000|2021-11-10 06:06:10|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1636524390000|2021-11-10 06:06:30|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1636524420000|2021-11-10 06:07:00|554.56|551.76|554.38|551.58|554.56|551.76|554.38|551.58|0
1636524430000|2021-11-10 06:07:10|554.56|551.76|554.38|551.58|554.56|551.76|554.38|551.58|0
1636524440000|2021-11-10 06:07:20|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1636524450000|2021-11-10 06:07:30|554.47|551.67|554.38|551.58|554.56|551.76|554.38|551.58|0
1636524460000|2021-11-10 06:07:40|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1636524470000|2021-11-10 06:07:50|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1636524530000|2021-11-10 06:08:50|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1636524540000|2021-11-10 06:09:00|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1636524550000|2021-11-10 06:09:10|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1636524580000|2021-11-10 06:09:40|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1636524590000|2021-11-10 06:09:50|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1636524600000|2021-11-10 06:10:00|554.65|551.85|554.92|552.12|554.92|552.12|554.65|551.85|0
1636524620000|2021-11-10 06:10:20|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1636524640000|2021-11-10 06:10:40|555.28|552.48|555.28|552.48|555.28|552.48|555.28|552.48|0
1636524650000|2021-11-10 06:10:50|555.1|552.3|555.1|552.3|555.28|552.48|555.1|552.3|0
1636524660000|2021-11-10 06:11:00|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1636524700000|2021-11-10 06:11:40|554.74|551.94|554.92|552.12|554.92|552.12|554.74|551.94|0
1636524710000|2021-11-10 06:11:50|554.74|551.94|554.83|552.03|554.83|552.03|554.74|551.94|0
1636524720000|2021-11-10 06:12:00|554.92|552.12|554.74|551.94|554.92|552.12|554.74|551.94|0
1636524730000|2021-11-10 06:12:10|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1636524780000|2021-11-10 06:13:00|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1636524790000|2021-11-10 06:13:10|554.92|552.12|554.74|551.94|554.92|552.12|554.74|551.94|0
1636524820000|2021-11-10 06:13:40|554.56|551.76|554.64|551.84|554.64|551.84|554.56|551.76|0
1636524830000|2021-11-10 06:13:50|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1636524900000|2021-11-10 06:15:00|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1636524930000|2021-11-10 06:15:30|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1636524960000|2021-11-10 06:16:00|555.19|552.39|555.28|552.48|555.28|552.48|555.19|552.39|0
1636524970000|2021-11-10 06:16:10|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1636524980000|2021-11-10 06:16:20|555.19|552.39|555.1|552.3|555.19|552.39|555.1|552.3|0
1636524990000|2021-11-10 06:16:30|555.28|552.48|555.1|552.3|555.28|552.48|555.1|552.3|0
1636525000000|2021-11-10 06:16:40|555.28|552.48|555.28|552.48|555.28|552.48|555.28|552.48|0
1636525020000|2021-11-10 06:17:00|555.1|552.3|555.19|552.39|555.28|552.48|555.1|552.3|0
1636525030000|2021-11-10 06:17:10|555.28|552.48|555.28|552.48|555.28|552.48|555.1|552.3|0
1636525120000|2021-11-10 06:18:40|555.46|552.66|555.46|552.66|555.46|552.66|555.46|552.66|0
1636525190000|2021-11-10 06:19:50|555.64|552.84|555.64|552.84|555.64|552.84|555.46|552.66|0
1636525200000|2021-11-10 06:20:00|555.46|552.66|555.64|552.84|555.64|552.84|555.46|552.66|0
1636525220000|2021-11-10 06:20:20|555.46|552.66|555.46|552.66|555.46|552.66|555.46|552.66|0
1636525230000|2021-11-10 06:20:30|555.37|552.57|555.46|552.66|555.46|552.66|555.37|552.57|0
1636525250000|2021-11-10 06:20:50|555.28|552.48|555.28|552.48|555.28|552.48|555.28|552.48|0
1636525260000|2021-11-10 06:21:00|555.46|552.66|555.46|552.66|555.46|552.66|555.46|552.66|0
1636525280000|2021-11-10 06:21:20|555.36|552.56|555.46|552.66|555.46|552.66|555.36|552.56|0
1636525320000|2021-11-10 06:22:00|555.28|552.48|555.28|552.48|555.28|552.48|555.28|552.48|0
1636525340000|2021-11-10 06:22:20|555.46|552.66|555.46|552.66|555.46|552.66|555.36|552.56|0
1636525390000|2021-11-10 06:23:10|555.28|552.48|555.28|552.48|555.28|552.48|555.28|552.48|0
1636525400000|2021-11-10 06:23:20|555.36|552.56|555.46|552.66|555.46|552.66|555.36|552.56|0
1636525420000|2021-11-10 06:23:40|555.36|552.56|555.36|552.56|555.36|552.56|555.36|552.56|0
1636525430000|2021-11-10 06:23:50|555.46|552.66|555.46|552.66|555.46|552.66|555.46|552.66|0
1636525470000|2021-11-10 06:24:30|555.28|552.48|555.46|552.66|555.46|552.66|555.28|552.48|0
1636525480000|2021-11-10 06:24:40|555.36|552.56|555.28|552.48|555.36|552.56|555.28|552.48|0
1636525500000|2021-11-10 06:25:00|555.46|552.66|555.46|552.66|555.46|552.66|555.46|552.66|0
1636525520000|2021-11-10 06:25:20|555.54|552.74|555.64|552.84|555.64|552.84|555.54|552.74|0
1636525530000|2021-11-10 06:25:30|555.54|552.74|555.54|552.74|555.54|552.74|555.46|552.66|0
1636525540000|2021-11-10 06:25:40|555.64|552.84|555.64|552.84|555.82|553.02|555.64|552.84|0
1636525560000|2021-11-10 06:26:00|555.82|553.02|555.64|552.84|555.82|553.02|555.64|552.84|0
1636525660000|2021-11-10 06:27:40|555.82|553.02|555.82|553.02|555.82|553.02|555.82|553.02|0
1636525680000|2021-11-10 06:28:00|555.64|552.84|555.82|553.02|555.82|553.02|555.64|552.84|0
1636525710000|2021-11-10 06:28:30|556|553.2|556|553.2|556|553.2|556|553.2|0
1636525720000|2021-11-10 06:28:40|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1636525750000|2021-11-10 06:29:10|556.36|553.56|556.36|553.56|556.36|553.56|556.36|553.56|0
1636525770000|2021-11-10 06:29:30|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1636525780000|2021-11-10 06:29:40|556.72|553.92|556.9|554.1|556.9|554.1|556.72|553.92|0
1636525790000|2021-11-10 06:29:50|557.09|554.29|557.09|554.29|557.09|554.29|557.09|554.29|0
1636525800000|2021-11-10 06:30:00|557.27|554.47|556.9|554.1|557.27|554.47|556.9|554.1|0
1636525820000|2021-11-10 06:30:20|556.72|553.92|556.72|553.92|556.81|554.01|556.72|553.92|0
1636525870000|2021-11-10 06:31:10|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1636525910000|2021-11-10 06:31:50|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1636525920000|2021-11-10 06:32:00|556.54|553.74|556.36|553.56|556.54|553.74|556.36|553.56|0
1636525970000|2021-11-10 06:32:50|556.54|553.74|556.54|553.74|556.54|553.74|556.45|553.65|0
1636525980000|2021-11-10 06:33:00|556.63|553.83|556.63|553.83|556.63|553.83|556.63|553.83|0
1636525990000|2021-11-10 06:33:10|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1636526000000|2021-11-10 06:33:20|556.81|554.01|556.9|554.1|556.9|554.1|556.81|554.01|0
1636526060000|2021-11-10 06:34:20|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1636526070000|2021-11-10 06:34:30|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1636526110000|2021-11-10 06:35:10|556.81|554.01|556.9|554.1|556.9|554.1|556.81|554.01|0
1636526150000|2021-11-10 06:35:50|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1636526160000|2021-11-10 06:36:00|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1636526170000|2021-11-10 06:36:10|557.08|554.28|557.08|554.28|557.26|554.46|557.08|554.28|0
1636526190000|2021-11-10 06:36:30|557.26|554.46|557.45|554.65|557.45|554.65|557.26|554.46|0
1636526220000|2021-11-10 06:37:00|557.63|554.83|557.63|554.83|557.63|554.83|557.63|554.83|0
1636526230000|2021-11-10 06:37:10|557.45|554.65|557.63|554.83|557.63|554.83|557.45|554.65|0
1636526250000|2021-11-10 06:37:30|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1636526280000|2021-11-10 06:38:00|557.63|554.83|557.63|554.83|557.63|554.83|557.63|554.83|0
1636526290000|2021-11-10 06:38:10|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1636526300000|2021-11-10 06:38:20|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1636526330000|2021-11-10 06:38:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1636526340000|2021-11-10 06:39:00|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1636526370000|2021-11-10 06:39:30|558.08|555.28|558.08|555.28|558.08|555.28|558.08|555.28|0
1636526380000|2021-11-10 06:39:40|558.17|555.37|557.99|555.19|558.17|555.37|557.99|555.19|0
1636526390000|2021-11-10 06:39:50|558.17|555.37|557.99|555.19|558.17|555.37|557.99|555.19|0
1636526410000|2021-11-10 06:40:10|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1636526420000|2021-11-10 06:40:20|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1636526440000|2021-11-10 06:40:40|558.44|555.64|558.53|555.73|558.53|555.73|558.44|555.64|0
1636526480000|2021-11-10 06:41:20|558.62|555.82|558.62|555.82|558.62|555.82|558.53|555.73|0
1636526490000|2021-11-10 06:41:30|558.44|555.64|558.53|555.73|558.53|555.73|558.44|555.64|0
1636526500000|2021-11-10 06:41:40|558.44|555.64|558.35|555.55|558.53|555.73|558.35|555.55|0
1636526510000|2021-11-10 06:41:50|558.44|555.64|558.53|555.73|558.53|555.73|558.44|555.64|0
1636526540000|2021-11-10 06:42:20|558.71|555.91|558.62|555.82|558.71|555.91|558.62|555.82|0
1636526550000|2021-11-10 06:42:30|558.53|555.73|558.53|555.73|558.62|555.82|558.53|555.73|0
1636526560000|2021-11-10 06:42:40|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1636526590000|2021-11-10 06:43:10|558.89|556.09|558.8|556|558.89|556.09|558.71|555.91|0
1636526600000|2021-11-10 06:43:20|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1636526610000|2021-11-10 06:43:30|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1636526620000|2021-11-10 06:43:40|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1636526630000|2021-11-10 06:43:50|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1636526650000|2021-11-10 06:44:10|558.62|555.82|558.53|555.73|558.62|555.82|558.53|555.73|0
1636526680000|2021-11-10 06:44:40|558.62|555.82|558.62|555.82|558.62|555.82|558.53|555.73|0
1636526690000|2021-11-10 06:44:50|558.53|555.73|558.71|555.91|558.71|555.91|558.53|555.73|0
1636526700000|2021-11-10 06:45:00|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1636526710000|2021-11-10 06:45:10|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1636526720000|2021-11-10 06:45:20|558.89|556.09|558.71|555.91|558.89|556.09|558.71|555.91|0
1636526740000|2021-11-10 06:45:40|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1636526750000|2021-11-10 06:45:50|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1636526760000|2021-11-10 06:46:00|558.8|556|558.53|555.73|558.8|556|558.53|555.73|0
1636526810000|2021-11-10 06:46:50|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1636526840000|2021-11-10 06:47:20|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1636526850000|2021-11-10 06:47:30|558.89|556.09|559.07|556.27|559.07|556.27|558.89|556.09|0
1636526860000|2021-11-10 06:47:40|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1636526870000|2021-11-10 06:47:50|559.07|556.27|558.89|556.09|559.07|556.27|558.89|556.09|0
1636526890000|2021-11-10 06:48:10|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1636526910000|2021-11-10 06:48:30|559.26|556.46|559.07|556.27|559.26|556.46|559.07|556.27|0
1636526920000|2021-11-10 06:48:40|559.16|556.36|559.07|556.27|559.16|556.36|559.07|556.27|0
1636526930000|2021-11-10 06:48:50|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1636526970000|2021-11-10 06:49:30|559.34|556.54|559.34|556.54|559.34|556.54|559.26|556.46|0
1636526980000|2021-11-10 06:49:40|559.26|556.46|559.26|556.46|559.34|556.54|559.26|556.46|0
1636526990000|2021-11-10 06:49:50|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1636527000000|2021-11-10 06:50:00|559.26|556.46|559.44|556.64|559.44|556.64|559.26|556.46|0
1636527010000|2021-11-10 06:50:10|559.26|556.46|559.25|556.45|559.44|556.64|559.25|556.45|0
1636527030000|2021-11-10 06:50:30|559.34|556.54|559.34|556.54|559.34|556.54|559.25|556.45|0
1636527040000|2021-11-10 06:50:40|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1636527050000|2021-11-10 06:50:50|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1636527060000|2021-11-10 06:51:00|559.25|556.45|559.07|556.27|559.25|556.45|559.07|556.27|0
1636527070000|2021-11-10 06:51:10|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1636527080000|2021-11-10 06:51:20|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1636527110000|2021-11-10 06:51:50|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1636527120000|2021-11-10 06:52:00|559.52|556.72|559.62|556.82|559.62|556.82|559.52|556.72|0
1636527130000|2021-11-10 06:52:10|559.52|556.72|559.62|556.82|559.62|556.82|559.52|556.72|0
1636527150000|2021-11-10 06:52:30|559.8|557|559.8|557|559.8|557|559.8|557|0
1636527170000|2021-11-10 06:52:50|559.98|557.18|559.98|557.18|559.98|557.18|559.98|557.18|0
1636527180000|2021-11-10 06:53:00|560.16|557.36|560.16|557.36|560.16|557.36|560.16|557.36|0
1636527190000|2021-11-10 06:53:10|559.98|557.18|559.8|557|559.98|557.18|559.8|557|0
1636527200000|2021-11-10 06:53:20|559.98|557.18|559.8|557|559.98|557.18|559.8|557|0
1636527220000|2021-11-10 06:53:40|559.89|557.09|559.98|557.18|559.98|557.18|559.89|557.09|0
1636527230000|2021-11-10 06:53:50|560.16|557.36|560.16|557.36|560.16|557.36|560.16|557.36|0
1636527240000|2021-11-10 06:54:00|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1636527260000|2021-11-10 06:54:20|558.78|555.98|558.96|556.16|558.96|556.16|558.78|555.98|0
1636527290000|2021-11-10 06:54:50|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1636527300000|2021-11-10 06:55:00|558.6|555.8|558.69|555.89|558.69|555.89|558.6|555.8|0
1636527310000|2021-11-10 06:55:10|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1636527330000|2021-11-10 06:55:30|558.6|555.8|558.78|555.98|558.78|555.98|558.6|555.8|0
1636527340000|2021-11-10 06:55:40|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1636527350000|2021-11-10 06:55:50|558.78|555.98|558.6|555.8|558.78|555.98|558.6|555.8|0
1636527370000|2021-11-10 06:56:10|558.78|555.98|558.69|555.89|558.78|555.98|558.69|555.89|0
1636527380000|2021-11-10 06:56:20|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1636527390000|2021-11-10 06:56:30|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1636527420000|2021-11-10 06:57:00|558.42|555.62|558.32|555.52|558.5|555.7|558.32|555.52|0
1636527430000|2021-11-10 06:57:10|558.23|555.43|558.42|555.62|558.42|555.62|558.23|555.43|0
1636527440000|2021-11-10 06:57:20|558.23|555.43|558.05|555.25|558.23|555.43|558.05|555.25|0
1636527450000|2021-11-10 06:57:30|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1636527460000|2021-11-10 06:57:40|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1636527470000|2021-11-10 06:57:50|557.96|555.16|557.87|555.07|557.96|555.16|557.87|555.07|0
1636527490000|2021-11-10 06:58:10|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1636527500000|2021-11-10 06:58:20|558.05|555.25|557.87|555.07|558.05|555.25|557.87|555.07|0
1636527520000|2021-11-10 06:58:40|557.96|555.16|557.87|555.07|557.96|555.16|557.87|555.07|0
1636527530000|2021-11-10 06:58:50|558.05|555.25|558.05|555.25|558.05|555.25|558.05|555.25|0
1636527590000|2021-11-10 06:59:50|558.41|555.61|558.41|555.61|558.41|555.61|558.41|555.61|0
1636527600000|2021-11-10 07:00:00|558.78|555.98|558.6|555.8|558.78|555.98|558.6|555.8|0
1636527610000|2021-11-10 07:00:10|558.5|555.7|557.87|555.07|558.5|555.7|557.87|555.07|0
1636527620000|2021-11-10 07:00:20|558.05|555.25|558.05|555.25|558.05|555.25|558.05|555.25|0
1636527630000|2021-11-10 07:00:30|557.96|555.16|558.05|555.25|558.05|555.25|557.87|555.07|0
1636527640000|2021-11-10 07:00:40|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1636527660000|2021-11-10 07:01:00|558.23|555.43|558.23|555.43|558.23|555.43|558.23|555.43|0
1636527680000|2021-11-10 07:01:20|558.14|555.34|558.23|555.43|558.23|555.43|558.14|555.34|0
1636527700000|2021-11-10 07:01:40|558.05|555.25|558.23|555.43|558.23|555.43|558.05|555.25|0
1636527730000|2021-11-10 07:02:10|558.05|555.25|558.05|555.25|558.05|555.25|558.05|555.25|0
1636527740000|2021-11-10 07:02:20|557.96|555.16|558.05|555.25|558.05|555.25|557.87|555.07|0
1636527750000|2021-11-10 07:02:30|558.14|555.34|558.23|555.43|558.23|555.43|558.14|555.34|0
1636527760000|2021-11-10 07:02:40|558.41|555.61|558.41|555.61|558.41|555.61|558.41|555.61|0
1636527770000|2021-11-10 07:02:50|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1636527780000|2021-11-10 07:03:00|558.68|555.88|558.59|555.79|558.68|555.88|558.59|555.79|0
1636527790000|2021-11-10 07:03:10|558.78|555.98|558.59|555.79|558.78|555.98|558.59|555.79|0
1636527810000|2021-11-10 07:03:30|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1636527830000|2021-11-10 07:03:50|558.96|556.16|558.78|555.98|558.96|556.16|558.78|555.98|0
1636527850000|2021-11-10 07:04:10|558.86|556.06|558.78|555.98|558.96|556.16|558.78|555.98|0
1636527860000|2021-11-10 07:04:20|558.86|556.06|558.96|556.16|558.96|556.16|558.86|556.06|0
1636527870000|2021-11-10 07:04:30|558.78|555.98|558.59|555.79|558.78|555.98|558.59|555.79|0
1636527880000|2021-11-10 07:04:40|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1636527890000|2021-11-10 07:04:50|558.68|555.88|558.78|555.98|558.78|555.98|558.68|555.88|0
1636527900000|2021-11-10 07:05:00|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1636527910000|2021-11-10 07:05:10|559.14|556.34|559.14|556.34|559.14|556.34|559.04|556.24|0
1636527920000|2021-11-10 07:05:20|558.96|556.16|559.32|556.52|559.32|556.52|558.96|556.16|0
1636527930000|2021-11-10 07:05:30|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1636527940000|2021-11-10 07:05:40|558.96|556.16|558.78|555.98|558.96|556.16|558.78|555.98|0
1636527950000|2021-11-10 07:05:50|558.96|556.16|559.14|556.34|559.14|556.34|558.96|556.16|0
1636527960000|2021-11-10 07:06:00|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1636527970000|2021-11-10 07:06:10|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1636527980000|2021-11-10 07:06:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1636528000000|2021-11-10 07:06:40|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1636528010000|2021-11-10 07:06:50|559.68|556.88|559.5|556.7|559.68|556.88|559.5|556.7|0
1636528020000|2021-11-10 07:07:00|559.41|556.61|559.5|556.7|559.5|556.7|559.41|556.61|0
1636528030000|2021-11-10 07:07:10|559.68|556.88|560.05|557.25|560.05|557.25|559.68|556.88|0
1636528040000|2021-11-10 07:07:20|559.87|557.07|560.23|557.43|560.23|557.43|559.87|557.07|0
1636528050000|2021-11-10 07:07:30|560.41|557.61|560.59|557.79|560.59|557.79|560.41|557.61|0
1636528060000|2021-11-10 07:07:40|560.41|557.61|560.41|557.61|560.59|557.79|560.41|557.61|0
1636528070000|2021-11-10 07:07:50|560.23|557.43|560.23|557.43|560.23|557.43|560.23|557.43|0
1636528080000|2021-11-10 07:08:00|560.41|557.61|560.41|557.61|560.59|557.79|560.41|557.61|0
1636528090000|2021-11-10 07:08:10|560.59|557.79|560.59|557.79|560.59|557.79|560.59|557.79|0
1636528140000|2021-11-10 07:09:00|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636528150000|2021-11-10 07:09:10|560.59|557.79|560.59|557.79|560.59|557.79|560.59|557.79|0
1636528160000|2021-11-10 07:09:20|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636528170000|2021-11-10 07:09:30|560.23|557.43|560.41|557.61|560.41|557.61|560.23|557.43|0
1636528190000|2021-11-10 07:09:50|560.59|557.79|560.59|557.79|560.59|557.79|560.41|557.61|0
1636528200000|2021-11-10 07:10:00|560.41|557.61|560.59|557.79|560.59|557.79|560.41|557.61|0
1636528230000|2021-11-10 07:10:30|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636528240000|2021-11-10 07:10:40|560.23|557.43|560.23|557.43|560.23|557.43|560.23|557.43|0
1636528250000|2021-11-10 07:10:50|560.59|557.79|560.41|557.61|560.59|557.79|560.41|557.61|0
1636528260000|2021-11-10 07:11:00|560.59|557.79|560.59|557.79|560.59|557.79|560.59|557.79|0
1636528280000|2021-11-10 07:11:20|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636528300000|2021-11-10 07:11:40|560.59|557.79|560.59|557.79|560.59|557.79|560.59|557.79|0
1636528310000|2021-11-10 07:11:50|560.41|557.61|560.59|557.79|560.59|557.79|560.41|557.61|0
1636528320000|2021-11-10 07:12:00|560.41|557.61|560.59|557.79|560.59|557.79|560.41|557.61|0
1636528330000|2021-11-10 07:12:10|560.5|557.7|560.59|557.79|560.59|557.79|560.5|557.7|0
1636528340000|2021-11-10 07:12:20|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636528350000|2021-11-10 07:12:30|560.5|557.7|560.41|557.61|560.5|557.7|560.41|557.61|0
1636528360000|2021-11-10 07:12:40|560.23|557.43|560.23|557.43|560.23|557.43|560.23|557.43|0
1636528380000|2021-11-10 07:13:00|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636528390000|2021-11-10 07:13:10|560.23|557.43|560.05|557.25|560.23|557.43|560.05|557.25|0
1636528400000|2021-11-10 07:13:20|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1636528410000|2021-11-10 07:13:30|560.05|557.25|560.05|557.25|560.05|557.25|560.05|557.25|0
1636528420000|2021-11-10 07:13:40|559.95|557.15|560.05|557.25|560.05|557.25|559.95|557.15|0
1636528440000|2021-11-10 07:14:00|560.23|557.43|560.23|557.43|560.23|557.43|560.23|557.43|0
1636528450000|2021-11-10 07:14:10|560.05|557.25|560.05|557.25|560.05|557.25|560.05|557.25|0
1636528480000|2021-11-10 07:14:40|560.23|557.43|560.23|557.43|560.23|557.43|560.23|557.43|0
1636528490000|2021-11-10 07:14:50|560.41|557.61|560.59|557.79|560.59|557.79|560.41|557.61|0
1636528500000|2021-11-10 07:15:00|560.77|557.97|560.59|557.79|560.77|557.97|560.59|557.79|0
1636528510000|2021-11-10 07:15:10|560.77|557.97|560.59|557.79|560.77|557.97|560.59|557.79|0
1636528520000|2021-11-10 07:15:20|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1636528530000|2021-11-10 07:15:30|560.59|557.79|560.5|557.7|560.59|557.79|560.5|557.7|0
1636528540000|2021-11-10 07:15:40|560.59|557.79|560.59|557.79|560.59|557.79|560.5|557.7|0
1636528550000|2021-11-10 07:15:50|560.77|557.97|560.59|557.79|560.77|557.97|560.59|557.79|0
1636528560000|2021-11-10 07:16:00|560.77|557.97|560.96|558.16|560.96|558.16|560.77|557.97|0
1636528570000|2021-11-10 07:16:10|561.32|558.52|561.5|558.7|561.5|558.7|561.23|558.43|0
1636528580000|2021-11-10 07:16:20|561.14|558.34|561.32|558.52|561.5|558.7|561.14|558.34|0
1636528600000|2021-11-10 07:16:40|561.14|558.34|560.96|558.16|561.14|558.34|560.96|558.16|0
1636528620000|2021-11-10 07:17:00|561.14|558.34|561.41|558.61|561.41|558.61|561.14|558.34|0
1636528630000|2021-11-10 07:17:10|561.5|558.7|561.32|558.52|561.5|558.7|561.32|558.52|0
1636528640000|2021-11-10 07:17:20|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1636528650000|2021-11-10 07:17:30|561.32|558.52|561.32|558.52|561.41|558.61|561.32|558.52|0
1636528660000|2021-11-10 07:17:40|561.41|558.61|561.14|558.34|561.41|558.61|561.14|558.34|0
1636528670000|2021-11-10 07:17:50|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1636528680000|2021-11-10 07:18:00|561.5|558.7|561.5|558.7|561.68|558.88|561.41|558.61|0
1636528690000|2021-11-10 07:18:10|561.68|558.88|561.5|558.7|561.87|559.07|561.5|558.7|0
1636528710000|2021-11-10 07:18:30|561.68|558.88|561.68|558.88|561.87|559.07|561.68|558.88|0
1636528720000|2021-11-10 07:18:40|561.87|559.07|561.87|559.07|561.87|559.07|561.68|558.88|0
1636528730000|2021-11-10 07:18:50|561.68|558.88|561.95|559.15|561.95|559.15|561.68|558.88|0
1636528740000|2021-11-10 07:19:00|562.05|559.25|562.05|559.25|562.05|559.25|562.05|559.25|0
1636528750000|2021-11-10 07:19:10|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1636528760000|2021-11-10 07:19:20|562.41|559.61|562.23|559.43|562.41|559.61|562.23|559.43|0
1636528770000|2021-11-10 07:19:30|562.32|559.52|562.41|559.61|562.41|559.61|562.32|559.52|0
1636528780000|2021-11-10 07:19:40|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1636528800000|2021-11-10 07:20:00|562.41|559.61|562.59|559.79|562.59|559.79|562.41|559.61|0
1636528810000|2021-11-10 07:20:10|562.41|559.61|562.41|559.61|562.41|559.61|562.41|559.61|0
1636528820000|2021-11-10 07:20:20|562.5|559.7|562.41|559.61|562.5|559.7|562.41|559.61|0
1636528830000|2021-11-10 07:20:30|562.59|559.79|562.78|559.98|562.78|559.98|562.59|559.79|0
1636528840000|2021-11-10 07:20:40|562.59|559.79|562.78|559.98|562.78|559.98|562.59|559.79|0
1636528860000|2021-11-10 07:21:00|562.96|560.16|562.78|559.98|562.96|560.16|562.78|559.98|0
1636528880000|2021-11-10 07:21:20|563.14|560.34|563.14|560.34|563.14|560.34|563.14|560.34|0
1636528890000|2021-11-10 07:21:30|563.32|560.52|563.32|560.52|563.32|560.52|563.14|560.34|0
1636528900000|2021-11-10 07:21:40|563.14|560.34|563.32|560.52|563.32|560.52|563.14|560.34|0
1636528910000|2021-11-10 07:21:50|563.41|560.61|563.14|560.34|563.41|560.61|563.14|560.34|0
1636528920000|2021-11-10 07:22:00|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1636528940000|2021-11-10 07:22:20|563.14|560.34|563.14|560.34|563.14|560.34|563.14|560.34|0
1636528950000|2021-11-10 07:22:30|562.96|560.16|563.14|560.34|563.14|560.34|562.96|560.16|0
1636528970000|2021-11-10 07:22:50|562.96|560.16|562.96|560.16|562.96|560.16|562.96|560.16|0
1636528980000|2021-11-10 07:23:00|562.86|560.06|562.86|560.06|562.86|560.06|562.86|560.06|0
1636528990000|2021-11-10 07:23:10|562.96|560.16|562.78|559.98|562.96|560.16|562.78|559.98|0
1636529000000|2021-11-10 07:23:20|562.96|560.16|562.78|559.98|562.96|560.16|562.78|559.98|0
1636529020000|2021-11-10 07:23:40|562.86|560.06|562.78|559.98|562.86|560.06|562.78|559.98|0
1636529030000|2021-11-10 07:23:50|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1636529040000|2021-11-10 07:24:00|562.68|559.88|562.41|559.61|562.68|559.88|562.41|559.61|0
1636529050000|2021-11-10 07:24:10|562.59|559.79|562.96|560.16|562.96|560.16|562.59|559.79|0
1636529060000|2021-11-10 07:24:20|562.78|559.98|562.78|559.98|562.78|559.98|562.78|559.98|0
1636529070000|2021-11-10 07:24:30|562.77|559.97|563.14|560.34|563.14|560.34|562.77|559.97|0
1636529080000|2021-11-10 07:24:40|562.96|560.16|563.14|560.34|563.14|560.34|562.96|560.16|0
1636529090000|2021-11-10 07:24:50|562.96|560.16|562.96|560.16|562.96|560.16|562.96|560.16|0
1636529100000|2021-11-10 07:25:00|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1636529120000|2021-11-10 07:25:20|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1636529130000|2021-11-10 07:25:30|562.68|559.88|562.59|559.79|562.68|559.88|562.59|559.79|0
1636529150000|2021-11-10 07:25:50|562.41|559.61|562.41|559.61|562.41|559.61|562.41|559.61|0
1636529170000|2021-11-10 07:26:10|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1636529180000|2021-11-10 07:26:20|562.41|559.61|562.41|559.61|562.41|559.61|562.31|559.51|0
1636529210000|2021-11-10 07:26:50|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1636529220000|2021-11-10 07:27:00|562.41|559.61|562.41|559.61|562.41|559.61|562.23|559.43|0
1636529240000|2021-11-10 07:27:20|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1636529250000|2021-11-10 07:27:30|562.04|559.24|562.04|559.24|562.04|559.24|562.04|559.24|0
1636529260000|2021-11-10 07:27:40|561.86|559.06|561.86|559.06|561.86|559.06|561.86|559.06|0
1636529270000|2021-11-10 07:27:50|562.04|559.24|562.04|559.24|562.04|559.24|562.04|559.24|0
1636529280000|2021-11-10 07:28:00|562.23|559.43|562.04|559.24|562.23|559.43|562.04|559.24|0
1636529300000|2021-11-10 07:28:20|562.23|559.43|562.04|559.24|562.23|559.43|562.04|559.24|0
1636529310000|2021-11-10 07:28:30|562.23|559.43|562.13|559.33|562.23|559.43|562.13|559.33|0
1636529320000|2021-11-10 07:28:40|562.04|559.24|562.23|559.43|562.23|559.43|562.04|559.24|0
1636529330000|2021-11-10 07:28:50|562.13|559.33|561.86|559.06|562.13|559.33|561.86|559.06|0
1636529340000|2021-11-10 07:29:00|562.04|559.24|562.23|559.43|562.23|559.43|562.04|559.24|0
1636529350000|2021-11-10 07:29:10|562.04|559.24|562.23|559.43|562.23|559.43|562.04|559.24|0
1636529360000|2021-11-10 07:29:20|562.41|559.61|562.41|559.61|562.41|559.61|562.41|559.61|0
1636529370000|2021-11-10 07:29:30|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1636529380000|2021-11-10 07:29:40|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1636529390000|2021-11-10 07:29:50|562.04|559.24|562.23|559.43|562.23|559.43|562.04|559.24|0
1636529400000|2021-11-10 07:30:00|562.77|559.97|562.23|559.43|562.77|559.97|562.04|559.24|0
1636529410000|2021-11-10 07:30:10|562.41|559.61|562.41|559.61|562.41|559.61|562.31|559.51|0
1636529420000|2021-11-10 07:30:20|562.23|559.43|562.23|559.43|562.41|559.61|562.23|559.43|0
1636529430000|2021-11-10 07:30:30|562.04|559.24|562.04|559.24|562.04|559.24|562.04|559.24|0
1636529440000|2021-11-10 07:30:40|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1636529450000|2021-11-10 07:30:50|562.04|559.24|562.04|559.24|562.04|559.24|562.04|559.24|0
1636529460000|2021-11-10 07:31:00|561.86|559.06|561.86|559.06|561.86|559.06|561.86|559.06|0
1636529470000|2021-11-10 07:31:10|562.04|559.24|561.95|559.15|562.04|559.24|561.95|559.15|0
1636529480000|2021-11-10 07:31:20|562.04|559.24|562.04|559.24|562.04|559.24|562.04|559.24|0
1636529490000|2021-11-10 07:31:30|561.95|559.15|561.95|559.15|561.95|559.15|561.95|559.15|0
1636529500000|2021-11-10 07:31:40|561.86|559.06|562.04|559.24|562.04|559.24|561.86|559.06|0
1636529520000|2021-11-10 07:32:00|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1636529530000|2021-11-10 07:32:10|562.77|559.97|562.95|560.15|562.95|560.15|562.59|559.79|0
1636529540000|2021-11-10 07:32:20|562.77|559.97|562.77|559.97|562.77|559.97|562.59|559.79|0
1636529550000|2021-11-10 07:32:30|562.59|559.79|562.77|559.97|562.77|559.97|562.59|559.79|0
1636529560000|2021-11-10 07:32:40|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1636529570000|2021-11-10 07:32:50|562.77|559.97|562.77|559.97|562.77|559.97|562.59|559.79|0
1636529580000|2021-11-10 07:33:00|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1636529590000|2021-11-10 07:33:10|562.59|559.79|562.77|559.97|562.77|559.97|562.59|559.79|0
1636529600000|2021-11-10 07:33:20|562.86|560.06|562.95|560.15|562.95|560.15|562.86|560.06|0
1636529610000|2021-11-10 07:33:30|562.77|559.97|562.95|560.15|562.95|560.15|562.77|559.97|0
1636529620000|2021-11-10 07:33:40|563.14|560.34|563.04|560.24|563.14|560.34|563.04|560.24|0
1636529630000|2021-11-10 07:33:50|562.95|560.15|563.14|560.34|563.14|560.34|562.95|560.15|0
1636529640000|2021-11-10 07:34:00|563.04|560.24|562.95|560.15|563.14|560.34|562.95|560.15|0
1636529650000|2021-11-10 07:34:10|563.14|560.34|563.32|560.52|563.32|560.52|563.14|560.34|0
1636529660000|2021-11-10 07:34:20|563.14|560.34|563.14|560.34|563.14|560.34|563.14|560.34|0
1636529670000|2021-11-10 07:34:30|563.32|560.52|563.14|560.34|563.32|560.52|563.14|560.34|0
1636529690000|2021-11-10 07:34:50|562.95|560.15|562.95|560.15|562.95|560.15|562.95|560.15|0
1636529700000|2021-11-10 07:35:00|562.77|559.97|562.41|559.61|562.77|559.97|562.41|559.61|0
1636529730000|2021-11-10 07:35:30|562.59|559.79|562.41|559.61|562.59|559.79|562.41|559.61|0
1636529760000|2021-11-10 07:36:00|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1636529770000|2021-11-10 07:36:10|562.41|559.61|562.41|559.61|562.41|559.61|562.41|559.61|0
1636529790000|2021-11-10 07:36:30|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1636529800000|2021-11-10 07:36:40|562.4|559.6|562.49|559.69|562.49|559.69|562.4|559.6|0
1636529810000|2021-11-10 07:36:50|562.59|559.79|562.77|559.97|562.77|559.97|562.59|559.79|0
1636529820000|2021-11-10 07:37:00|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1636529830000|2021-11-10 07:37:10|562.67|559.87|562.77|559.97|562.77|559.97|562.67|559.87|0
1636529840000|2021-11-10 07:37:20|562.67|559.87|562.77|559.97|562.77|559.97|562.67|559.87|0
1636529850000|2021-11-10 07:37:30|562.67|559.87|562.59|559.79|562.77|559.97|562.59|559.79|0
1636529870000|2021-11-10 07:37:50|562.49|559.69|562.59|559.79|562.59|559.79|562.49|559.69|0
1636529880000|2021-11-10 07:38:00|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1636529900000|2021-11-10 07:38:20|562.95|560.15|562.95|560.15|562.95|560.15|562.95|560.15|0
1636529910000|2021-11-10 07:38:30|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1636529920000|2021-11-10 07:38:40|562.59|559.79|562.77|559.97|562.77|559.97|562.59|559.79|0
1636529930000|2021-11-10 07:38:50|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1636529940000|2021-11-10 07:39:00|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1636529960000|2021-11-10 07:39:20|562.95|560.15|562.95|560.15|562.95|560.15|562.95|560.15|0
1636529970000|2021-11-10 07:39:30|562.77|559.97|562.95|560.15|562.95|560.15|562.77|559.97|0
1636530000000|2021-11-10 07:40:00|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1636530010000|2021-11-10 07:40:10|562.86|560.06|562.77|559.97|562.95|560.15|562.77|559.97|0
1636530020000|2021-11-10 07:40:20|562.86|560.06|562.86|560.06|562.86|560.06|562.86|560.06|0
1636530030000|2021-11-10 07:40:30|562.77|559.97|562.77|559.97|562.95|560.15|562.77|559.97|0
1636530040000|2021-11-10 07:40:40|562.95|560.15|562.86|560.06|562.95|560.15|562.86|560.06|0
1636530050000|2021-11-10 07:40:50|562.77|559.97|562.95|560.15|562.95|560.15|562.77|559.97|0
1636530060000|2021-11-10 07:41:00|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1636530070000|2021-11-10 07:41:10|562.59|559.79|562.77|559.97|562.77|559.97|562.59|559.79|0
1636530080000|2021-11-10 07:41:20|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1636530120000|2021-11-10 07:42:00|562.58|559.78|562.58|559.78|562.58|559.78|562.58|559.78|0
1636530130000|2021-11-10 07:42:10|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1636530140000|2021-11-10 07:42:20|562.58|559.78|562.22|559.42|562.58|559.78|562.22|559.42|0
1636530150000|2021-11-10 07:42:30|562.4|559.6|562.22|559.42|562.4|559.6|562.22|559.42|0
1636530160000|2021-11-10 07:42:40|562.4|559.6|562.4|559.6|562.4|559.6|562.4|559.6|0
1636530170000|2021-11-10 07:42:50|562.22|559.42|562.4|559.6|562.4|559.6|562.22|559.42|0
1636530180000|2021-11-10 07:43:00|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1636530220000|2021-11-10 07:43:40|562.04|559.24|562.04|559.24|562.04|559.24|562.04|559.24|0
1636530240000|2021-11-10 07:44:00|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636530250000|2021-11-10 07:44:10|562.04|559.24|562.04|559.24|562.04|559.24|562.04|559.24|0
1636530260000|2021-11-10 07:44:20|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1636530270000|2021-11-10 07:44:30|561.85|559.05|562.04|559.24|562.04|559.24|561.85|559.05|0
1636530290000|2021-11-10 07:44:50|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636530300000|2021-11-10 07:45:00|562.04|559.24|561.85|559.05|562.04|559.24|561.85|559.05|0
1636530320000|2021-11-10 07:45:20|561.67|558.87|561.67|558.87|561.67|558.87|561.67|558.87|0
1636530350000|2021-11-10 07:45:50|561.49|558.69|561.67|558.87|561.67|558.87|561.49|558.69|0
1636530390000|2021-11-10 07:46:30|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636530400000|2021-11-10 07:46:40|561.67|558.87|561.67|558.87|561.67|558.87|561.67|558.87|0
1636530420000|2021-11-10 07:47:00|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636530440000|2021-11-10 07:47:20|561.67|558.87|561.67|558.87|561.67|558.87|561.67|558.87|0
1636530450000|2021-11-10 07:47:30|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636530460000|2021-11-10 07:47:40|561.67|558.87|561.67|558.87|561.67|558.87|561.67|558.87|0
1636530470000|2021-11-10 07:47:50|561.49|558.69|561.67|558.87|561.67|558.87|561.49|558.69|0
1636530490000|2021-11-10 07:48:10|561.85|559.05|561.67|558.87|561.85|559.05|561.67|558.87|0
1636530500000|2021-11-10 07:48:20|561.49|558.69|561.49|558.69|561.49|558.69|561.49|558.69|0
1636530510000|2021-11-10 07:48:30|561.67|558.87|561.85|559.05|561.85|559.05|561.67|558.87|0
1636530520000|2021-11-10 07:48:40|561.67|558.87|561.76|558.96|561.85|559.05|561.67|558.87|0
1636530530000|2021-11-10 07:48:50|561.67|558.87|561.85|559.05|561.85|559.05|561.67|558.87|0
1636530540000|2021-11-10 07:49:00|561.76|558.96|561.85|559.05|561.85|559.05|561.76|558.96|0
1636530570000|2021-11-10 07:49:30|561.67|558.87|562.03|559.23|562.03|559.23|561.67|558.87|0
1636530590000|2021-11-10 07:49:50|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636530600000|2021-11-10 07:50:00|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1636530610000|2021-11-10 07:50:10|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1636530620000|2021-11-10 07:50:20|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1636530630000|2021-11-10 07:50:30|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1636530660000|2021-11-10 07:51:00|562.4|559.6|562.22|559.42|562.4|559.6|562.22|559.42|0
1636530690000|2021-11-10 07:51:30|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1636530710000|2021-11-10 07:51:50|562.22|559.42|562.22|559.42|562.22|559.42|562.03|559.23|0
1636530720000|2021-11-10 07:52:00|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1636530730000|2021-11-10 07:52:10|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636530750000|2021-11-10 07:52:30|562.03|559.23|562.03|559.23|562.03|559.23|561.94|559.14|0
1636530760000|2021-11-10 07:52:40|561.94|559.14|561.85|559.05|561.94|559.14|561.85|559.05|0
1636530790000|2021-11-10 07:53:10|561.67|558.87|561.67|558.87|561.76|558.96|561.67|558.87|0
1636530800000|2021-11-10 07:53:20|561.85|559.05|561.67|558.87|561.85|559.05|561.67|558.87|0
1636530810000|2021-11-10 07:53:30|561.57|558.77|561.57|558.77|561.57|558.77|561.57|558.77|0
1636530820000|2021-11-10 07:53:40|561.49|558.69|561.49|558.69|561.49|558.69|561.49|558.69|0
1636530840000|2021-11-10 07:54:00|561.57|558.77|561.67|558.87|561.67|558.87|561.57|558.77|0
1636530850000|2021-11-10 07:54:10|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636530860000|2021-11-10 07:54:20|561.67|558.87|561.85|559.05|561.85|559.05|561.67|558.87|0
1636530870000|2021-11-10 07:54:30|561.67|558.87|561.67|558.87|561.67|558.87|561.67|558.87|0
1636530880000|2021-11-10 07:54:40|561.57|558.77|561.57|558.77|561.57|558.77|561.57|558.77|0
1636530890000|2021-11-10 07:54:50|561.67|558.87|561.67|558.87|561.67|558.87|561.67|558.87|0
1636530930000|2021-11-10 07:55:30|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636531020000|2021-11-10 07:57:00|561.75|558.95|561.85|559.05|561.85|559.05|561.75|558.95|0
1636531060000|2021-11-10 07:57:40|561.67|558.87|561.67|558.87|561.67|558.87|561.67|558.87|0
1636531080000|2021-11-10 07:58:00|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1636531130000|2021-11-10 07:58:50|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1636531140000|2021-11-10 07:59:00|561.94|559.14|561.85|559.05|562.03|559.23|561.85|559.05|0
1636531180000|2021-11-10 07:59:40|562.03|559.23|562.03|559.23|562.03|559.23|561.94|559.14|0
1636531190000|2021-11-10 07:59:50|561.85|559.05|562.03|559.23|562.03|559.23|561.85|559.05|0
1636531200000|2021-11-10 08:00:00|561.85|559.05|562.76|559.96|562.76|559.96|561.85|559.05|0
1636531210000|2021-11-10 08:00:10|562.58|559.78|562.58|559.78|562.58|559.78|562.39|559.59|0
1636531220000|2021-11-10 08:00:20|562.39|559.59|562.58|559.78|562.58|559.78|562.39|559.59|0
1636531230000|2021-11-10 08:00:30|562.76|559.96|562.66|559.86|562.76|559.96|562.66|559.86|0
1636531240000|2021-11-10 08:00:40|562.76|559.96|562.94|560.14|562.94|560.14|562.76|559.96|0
1636531250000|2021-11-10 08:00:50|563.12|560.32|561.56|558.76|563.31|560.51|561.56|558.76|0
1636531260000|2021-11-10 08:01:00|561.37|558.57|561.56|558.76|561.56|558.76|561.37|558.57|0
1636531270000|2021-11-10 08:01:10|561.37|558.57|561.19|558.39|561.37|558.57|561.19|558.39|0
1636531280000|2021-11-10 08:01:20|561.01|558.21|561.01|558.21|561.19|558.39|561.01|558.21|0
1636531290000|2021-11-10 08:01:30|563.91|561.11|564.46|561.66|564.46|561.66|563.91|561.11|0
1636531300000|2021-11-10 08:01:40|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1636531310000|2021-11-10 08:01:50|564.46|561.66|564.82|562.02|564.82|562.02|564.46|561.66|0
1636531320000|2021-11-10 08:02:00|564.64|561.84|564.73|561.93|564.73|561.93|564.46|561.66|0
1636531330000|2021-11-10 08:02:10|564.64|561.84|564.64|561.84|564.64|561.84|564.46|561.66|0
1636531340000|2021-11-10 08:02:20|564.46|561.66|564.82|562.02|564.82|562.02|564.46|561.66|0
1636531350000|2021-11-10 08:02:30|564.64|561.84|564.82|562.02|564.82|562.02|564.64|561.84|0
1636531360000|2021-11-10 08:02:40|565|562.2|564.82|562.02|565|562.2|564.82|562.02|0
1636531370000|2021-11-10 08:02:50|564.64|561.84|564.09|561.29|564.64|561.84|564.09|561.29|0
1636531380000|2021-11-10 08:03:00|564.27|561.47|564.27|561.47|564.27|561.47|564.09|561.29|0
1636531390000|2021-11-10 08:03:10|564.46|561.66|564.64|561.84|564.64|561.84|564.46|561.66|0
1636531400000|2021-11-10 08:03:20|564.46|561.66|564.54|561.74|564.54|561.74|564.46|561.66|0
1636531410000|2021-11-10 08:03:30|564.46|561.66|564.46|561.66|564.46|561.66|564.27|561.47|0
1636531420000|2021-11-10 08:03:40|564.27|561.47|564.36|561.56|564.36|561.56|564.27|561.47|0
1636531430000|2021-11-10 08:03:50|564.27|561.47|564.54|561.74|564.54|561.74|564.27|561.47|0
1636531440000|2021-11-10 08:04:00|564.64|561.84|564.27|561.47|564.64|561.84|564.27|561.47|0
1636531450000|2021-11-10 08:04:10|564.64|561.84|564.73|561.93|564.82|562.02|564.64|561.84|0
1636531460000|2021-11-10 08:04:20|564.82|562.02|564.82|562.02|565|562.2|564.82|562.02|0
1636531470000|2021-11-10 08:04:30|564.64|561.84|564.27|561.47|564.64|561.84|564.27|561.47|0
1636531480000|2021-11-10 08:04:40|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1636531490000|2021-11-10 08:04:50|563.91|561.11|563.81|561.01|563.91|561.11|563.81|561.01|0
1636531500000|2021-11-10 08:05:00|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1636531510000|2021-11-10 08:05:10|563.8|561.4|563.89|561.49|563.89|561.49|563.8|561.4|0
1636531520000|2021-11-10 08:05:20|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1636531530000|2021-11-10 08:05:30|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1636531540000|2021-11-10 08:05:40|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1636531560000|2021-11-10 08:06:00|563.53|561.13|563.34|560.94|563.53|561.13|563.34|560.94|0
1636531570000|2021-11-10 08:06:10|563.53|561.13|563.16|560.76|563.53|561.13|563.16|560.76|0
1636531580000|2021-11-10 08:06:20|562.98|560.58|562.8|560.4|562.98|560.58|562.8|560.4|0
1636531600000|2021-11-10 08:06:40|562.98|560.58|563.07|560.67|563.07|560.67|562.98|560.58|0
1636531610000|2021-11-10 08:06:50|563.16|560.76|562.98|560.58|563.16|560.76|562.98|560.58|0
1636531620000|2021-11-10 08:07:00|563.16|560.76|563.16|560.76|563.16|560.76|562.98|560.58|0
1636531630000|2021-11-10 08:07:10|562.98|560.58|563.16|560.76|563.16|560.76|562.98|560.58|0
1636531640000|2021-11-10 08:07:20|563.34|560.94|563.34|560.94|563.34|560.94|563.16|560.76|0
1636531650000|2021-11-10 08:07:30|563.16|560.76|563.34|560.94|563.34|560.94|563.16|560.76|0
1636531660000|2021-11-10 08:07:40|563.52|561.12|563.71|561.31|563.71|561.31|563.52|561.12|0
1636531670000|2021-11-10 08:07:50|563.89|561.49|563.71|561.31|563.89|561.49|563.71|561.31|0
1636531680000|2021-11-10 08:08:00|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1636531690000|2021-11-10 08:08:10|564.07|561.67|564.8|562.4|564.8|562.4|564.07|561.67|0
1636531700000|2021-11-10 08:08:20|564.71|562.31|564.8|562.4|564.8|562.4|564.71|562.31|0
1636531710000|2021-11-10 08:08:30|564.71|562.31|564.62|562.22|564.71|562.31|564.62|562.22|0
1636531720000|2021-11-10 08:08:40|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636531730000|2021-11-10 08:08:50|564.71|562.31|564.62|562.22|564.71|562.31|564.62|562.22|0
1636531740000|2021-11-10 08:09:00|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636531750000|2021-11-10 08:09:10|564.98|562.58|564.8|562.4|564.98|562.58|564.8|562.4|0
1636531760000|2021-11-10 08:09:20|564.62|562.22|564.8|562.4|564.8|562.4|564.62|562.22|0
1636531770000|2021-11-10 08:09:30|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1636531790000|2021-11-10 08:09:50|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636531800000|2021-11-10 08:10:00|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1636531810000|2021-11-10 08:10:10|564.8|562.4|564.98|562.58|564.98|562.58|564.8|562.4|0
1636531820000|2021-11-10 08:10:20|565.17|562.77|564.98|562.58|565.17|562.77|564.98|562.58|0
1636531830000|2021-11-10 08:10:30|565.17|562.77|564.98|562.58|565.17|562.77|564.98|562.58|0
1636531840000|2021-11-10 08:10:40|565.17|562.77|564.98|562.58|565.17|562.77|564.98|562.58|0
1636531850000|2021-11-10 08:10:50|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636531860000|2021-11-10 08:11:00|564.62|562.22|564.62|562.22|564.71|562.31|564.62|562.22|0
1636531870000|2021-11-10 08:11:10|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1636531880000|2021-11-10 08:11:20|564.52|562.12|564.8|562.4|564.8|562.4|564.52|562.12|0
1636531890000|2021-11-10 08:11:30|564.62|562.22|564.71|562.31|564.71|562.31|564.62|562.22|0
1636531900000|2021-11-10 08:11:40|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636531910000|2021-11-10 08:11:50|564.62|562.22|564.62|562.22|564.8|562.4|564.62|562.22|0
1636531920000|2021-11-10 08:12:00|564.43|562.03|564.62|562.22|564.62|562.22|564.43|562.03|0
1636531930000|2021-11-10 08:12:10|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636531940000|2021-11-10 08:12:20|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1636531950000|2021-11-10 08:12:30|564.52|562.12|564.43|562.03|564.52|562.12|564.43|562.03|0
1636531970000|2021-11-10 08:12:50|564.25|561.85|564.25|561.85|564.34|561.94|564.25|561.85|0
1636531980000|2021-11-10 08:13:00|564.43|562.03|564.25|561.85|564.43|562.03|564.25|561.85|0
1636531990000|2021-11-10 08:13:10|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1636532000000|2021-11-10 08:13:20|564.25|561.85|564.43|562.03|564.43|562.03|564.25|561.85|0
1636532010000|2021-11-10 08:13:30|564.25|561.85|564.52|562.12|564.62|562.22|564.25|561.85|0
1636532020000|2021-11-10 08:13:40|564.62|562.22|564.62|562.22|564.62|562.22|564.43|562.03|0
1636532030000|2021-11-10 08:13:50|564.52|562.12|564.8|562.4|564.8|562.4|564.52|562.12|0
1636532050000|2021-11-10 08:14:10|564.7|562.3|564.7|562.3|564.8|562.4|564.7|562.3|0
1636532060000|2021-11-10 08:14:20|564.8|562.4|564.7|562.3|564.8|562.4|564.7|562.3|0
1636532070000|2021-11-10 08:14:30|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636532080000|2021-11-10 08:14:40|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1636532090000|2021-11-10 08:14:50|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636532100000|2021-11-10 08:15:00|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1636532110000|2021-11-10 08:15:10|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1636532120000|2021-11-10 08:15:20|564.62|562.22|564.62|562.22|564.62|562.22|564.43|562.03|0
1636532130000|2021-11-10 08:15:30|564.43|562.03|564.43|562.03|564.52|562.12|564.43|562.03|0
1636532140000|2021-11-10 08:15:40|564.62|562.22|564.8|562.4|564.8|562.4|564.62|562.22|0
1636532150000|2021-11-10 08:15:50|564.62|562.22|564.43|562.03|564.62|562.22|564.43|562.03|0
1636532170000|2021-11-10 08:16:10|564.52|562.12|564.43|562.03|564.52|562.12|564.43|562.03|0
1636532180000|2021-11-10 08:16:20|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1636532190000|2021-11-10 08:16:30|564.43|562.03|564.62|562.22|564.62|562.22|564.43|562.03|0
1636532210000|2021-11-10 08:16:50|564.52|562.12|564.62|562.22|564.62|562.22|564.52|562.12|0
1636532230000|2021-11-10 08:17:10|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1636532260000|2021-11-10 08:17:40|564.25|561.85|564.43|562.03|564.43|562.03|564.25|561.85|0
1636532270000|2021-11-10 08:17:50|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1636532290000|2021-11-10 08:18:10|564.34|561.94|564.61|562.21|564.61|562.21|564.34|561.94|0
1636532300000|2021-11-10 08:18:20|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1636532330000|2021-11-10 08:18:50|564.34|561.94|564.25|561.85|564.34|561.94|564.25|561.85|0
1636532350000|2021-11-10 08:19:10|564.07|561.67|564.25|561.85|564.25|561.85|564.07|561.67|0
1636532360000|2021-11-10 08:19:20|564.07|561.67|563.88|561.48|564.07|561.67|563.88|561.48|0
1636532370000|2021-11-10 08:19:30|564.07|561.67|564.07|561.67|564.07|561.67|563.88|561.48|0
1636532380000|2021-11-10 08:19:40|563.97|561.57|563.79|561.39|563.97|561.57|563.79|561.39|0
1636532390000|2021-11-10 08:19:50|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636532400000|2021-11-10 08:20:00|563.61|561.21|563.52|561.12|563.61|561.21|563.52|561.12|0
1636532410000|2021-11-10 08:20:10|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636532420000|2021-11-10 08:20:20|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1636532430000|2021-11-10 08:20:30|563.15|560.75|562.61|560.21|563.15|560.75|562.61|560.21|0
1636532440000|2021-11-10 08:20:40|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1636532450000|2021-11-10 08:20:50|562.88|560.48|563.06|560.66|563.06|560.66|562.88|560.48|0
1636532460000|2021-11-10 08:21:00|562.97|560.57|563.34|560.94|563.34|560.94|562.97|560.57|0
1636532470000|2021-11-10 08:21:10|563.15|560.75|563.34|560.94|563.34|560.94|563.15|560.75|0
1636532480000|2021-11-10 08:21:20|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636532490000|2021-11-10 08:21:30|563.24|560.84|563.34|560.94|563.34|560.94|563.24|560.84|0
1636532500000|2021-11-10 08:21:40|563.15|560.75|563.15|560.75|563.34|560.94|563.15|560.75|0
1636532510000|2021-11-10 08:21:50|562.97|560.57|563.06|560.66|563.06|560.66|562.97|560.57|0
1636532520000|2021-11-10 08:22:00|563.15|560.75|563.24|560.84|563.34|560.94|563.15|560.75|0
1636532530000|2021-11-10 08:22:10|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636532540000|2021-11-10 08:22:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1636532550000|2021-11-10 08:22:30|563.15|560.75|562.97|560.57|563.15|560.75|562.97|560.57|0
1636532570000|2021-11-10 08:22:50|563.15|560.75|563.34|560.94|563.34|560.94|563.15|560.75|0
1636532580000|2021-11-10 08:23:00|563.42|561.02|563.52|561.12|563.52|561.12|563.42|561.02|0
1636532590000|2021-11-10 08:23:10|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636532600000|2021-11-10 08:23:20|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1636532610000|2021-11-10 08:23:30|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636532620000|2021-11-10 08:23:40|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1636532630000|2021-11-10 08:23:50|563.42|561.02|563.52|561.12|563.52|561.12|563.34|560.94|0
1636532640000|2021-11-10 08:24:00|563.34|560.94|563.24|560.84|563.34|560.94|563.24|560.84|0
1636532650000|2021-11-10 08:24:10|563.34|560.94|563.34|560.94|563.52|561.12|563.34|560.94|0
1636532670000|2021-11-10 08:24:30|563.52|561.12|563.34|560.94|563.52|561.12|563.34|560.94|0
1636532680000|2021-11-10 08:24:40|563.42|561.02|563.34|560.94|563.52|561.12|563.34|560.94|0
1636532690000|2021-11-10 08:24:50|563.52|561.12|563.34|560.94|563.52|561.12|563.34|560.94|0
1636532700000|2021-11-10 08:25:00|563.15|560.75|563.15|560.75|563.34|560.94|563.15|560.75|0
1636532710000|2021-11-10 08:25:10|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636532720000|2021-11-10 08:25:20|563.52|561.12|563.6|561.2|563.6|561.2|563.52|561.12|0
1636532730000|2021-11-10 08:25:30|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636532740000|2021-11-10 08:25:40|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1636532780000|2021-11-10 08:26:20|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636532800000|2021-11-10 08:26:40|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1636532810000|2021-11-10 08:26:50|563.7|561.3|564.06|561.66|564.06|561.66|563.7|561.3|0
1636532830000|2021-11-10 08:27:10|563.88|561.48|563.7|561.3|563.88|561.48|563.7|561.3|0
1636532870000|2021-11-10 08:27:50|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1636532880000|2021-11-10 08:28:00|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636532930000|2021-11-10 08:28:50|563.52|561.12|563.33|560.93|563.52|561.12|563.33|560.93|0
1636532940000|2021-11-10 08:29:00|563.52|561.12|563.42|561.02|563.52|561.12|563.42|561.02|0
1636532950000|2021-11-10 08:29:10|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636532970000|2021-11-10 08:29:30|563.42|561.02|563.52|561.12|563.52|561.12|563.42|561.02|0
1636532980000|2021-11-10 08:29:40|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636533010000|2021-11-10 08:30:10|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1636533020000|2021-11-10 08:30:20|563.15|560.75|563.33|560.93|563.33|560.93|563.15|560.75|0
1636533030000|2021-11-10 08:30:30|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636533050000|2021-11-10 08:30:50|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636533060000|2021-11-10 08:31:00|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636533080000|2021-11-10 08:31:20|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636533100000|2021-11-10 08:31:40|563.15|560.75|562.97|560.57|563.15|560.75|562.97|560.57|0
1636533110000|2021-11-10 08:31:50|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1636533120000|2021-11-10 08:32:00|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1636533140000|2021-11-10 08:32:20|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1636533160000|2021-11-10 08:32:40|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1636533170000|2021-11-10 08:32:50|562.6|560.2|562.78|560.38|562.78|560.38|562.6|560.2|0
1636533180000|2021-11-10 08:33:00|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1636533190000|2021-11-10 08:33:10|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1636533200000|2021-11-10 08:33:20|562.6|560.2|562.24|559.84|562.6|560.2|562.24|559.84|0
1636533210000|2021-11-10 08:33:30|562.06|559.66|562.24|559.84|562.24|559.84|562.06|559.66|0
1636533230000|2021-11-10 08:33:50|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1636533240000|2021-11-10 08:34:00|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1636533250000|2021-11-10 08:34:10|562.06|559.66|562.24|559.84|562.24|559.84|562.06|559.66|0
1636533280000|2021-11-10 08:34:40|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1636533290000|2021-11-10 08:34:50|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1636533310000|2021-11-10 08:35:10|561.69|559.29|561.51|559.11|561.69|559.29|561.51|559.11|0
1636533320000|2021-11-10 08:35:20|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1636533340000|2021-11-10 08:35:40|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1636533350000|2021-11-10 08:35:50|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636533360000|2021-11-10 08:36:00|560.96|558.56|561.14|558.74|561.14|558.74|560.78|558.38|0
1636533370000|2021-11-10 08:36:10|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1636533380000|2021-11-10 08:36:20|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636533390000|2021-11-10 08:36:30|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1636533400000|2021-11-10 08:36:40|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1636533410000|2021-11-10 08:36:50|561.33|558.93|561.41|559.01|561.41|559.01|561.33|558.93|0
1636533420000|2021-11-10 08:37:00|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1636533430000|2021-11-10 08:37:10|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636533440000|2021-11-10 08:37:20|560.87|558.47|560.96|558.56|560.96|558.56|560.87|558.47|0
1636533450000|2021-11-10 08:37:30|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636533460000|2021-11-10 08:37:40|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636533470000|2021-11-10 08:37:50|560.78|558.38|560.96|558.56|560.96|558.56|560.78|558.38|0
1636533480000|2021-11-10 08:38:00|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636533490000|2021-11-10 08:38:10|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1636533500000|2021-11-10 08:38:20|560.96|558.56|560.78|558.38|560.96|558.56|560.78|558.38|0
1636533510000|2021-11-10 08:38:30|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636533520000|2021-11-10 08:38:40|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636533530000|2021-11-10 08:38:50|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636533540000|2021-11-10 08:39:00|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636533550000|2021-11-10 08:39:10|560.96|558.56|560.78|558.38|560.96|558.56|560.78|558.38|0
1636533570000|2021-11-10 08:39:30|560.96|558.56|560.78|558.38|560.96|558.56|560.78|558.38|0
1636533580000|2021-11-10 08:39:40|560.87|558.47|560.78|558.38|560.96|558.56|560.78|558.38|0
1636533590000|2021-11-10 08:39:50|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636533600000|2021-11-10 08:40:00|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1636533610000|2021-11-10 08:40:10|560.87|558.47|560.87|558.47|560.87|558.47|560.87|558.47|0
1636533620000|2021-11-10 08:40:20|560.96|558.56|560.96|558.56|560.96|558.56|560.87|558.47|0
1636533630000|2021-11-10 08:40:30|560.87|558.47|560.78|558.38|560.87|558.47|560.78|558.38|0
1636533640000|2021-11-10 08:40:40|560.6|558.2|560.41|558.01|560.6|558.2|560.41|558.01|0
1636533650000|2021-11-10 08:40:50|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636533670000|2021-11-10 08:41:10|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1636533700000|2021-11-10 08:41:40|560.23|557.83|560.41|558.01|560.41|558.01|560.23|557.83|0
1636533710000|2021-11-10 08:41:50|560.23|557.83|560.41|558.01|560.41|558.01|560.23|557.83|0
1636533720000|2021-11-10 08:42:00|560.32|557.92|560.23|557.83|560.32|557.92|560.23|557.83|0
1636533730000|2021-11-10 08:42:10|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1636533740000|2021-11-10 08:42:20|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1636533750000|2021-11-10 08:42:30|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636533760000|2021-11-10 08:42:40|561.14|558.74|561.05|558.65|561.14|558.74|561.05|558.65|0
1636533770000|2021-11-10 08:42:50|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636533790000|2021-11-10 08:43:10|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1636533800000|2021-11-10 08:43:20|561.14|558.74|561.32|558.92|561.32|558.92|561.14|558.74|0
1636533820000|2021-11-10 08:43:40|561.51|559.11|561.51|559.11|561.51|559.11|561.32|558.92|0
1636533830000|2021-11-10 08:43:50|561.41|559.01|561.51|559.11|561.51|559.11|561.41|559.01|0
1636533860000|2021-11-10 08:44:20|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1636533870000|2021-11-10 08:44:30|561.87|559.47|561.96|559.56|561.96|559.56|561.87|559.47|0
1636533880000|2021-11-10 08:44:40|561.87|559.47|561.77|559.37|561.87|559.47|561.77|559.37|0
1636533890000|2021-11-10 08:44:50|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1636533900000|2021-11-10 08:45:00|561.87|559.47|561.69|559.29|561.87|559.47|561.69|559.29|0
1636533910000|2021-11-10 08:45:10|561.87|559.47|561.69|559.29|561.87|559.47|561.69|559.29|0
1636533920000|2021-11-10 08:45:20|561.5|559.1|561.69|559.29|561.69|559.29|561.5|559.1|0
1636533930000|2021-11-10 08:45:30|561.5|559.1|561.5|559.1|561.69|559.29|561.5|559.1|0
1636533940000|2021-11-10 08:45:40|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1636533950000|2021-11-10 08:45:50|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1636533960000|2021-11-10 08:46:00|561.59|559.19|561.69|559.29|561.69|559.29|561.59|559.19|0
1636533980000|2021-11-10 08:46:20|561.77|559.37|561.77|559.37|561.77|559.37|561.77|559.37|0
1636533990000|2021-11-10 08:46:30|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1636534000000|2021-11-10 08:46:40|562.05|559.65|562.05|559.65|562.05|559.65|562.05|559.65|0
1636534010000|2021-11-10 08:46:50|561.87|559.47|561.77|559.37|561.87|559.47|561.77|559.37|0
1636534020000|2021-11-10 08:47:00|561.87|559.47|561.87|559.47|561.87|559.47|561.69|559.29|0
1636534030000|2021-11-10 08:47:10|561.69|559.29|561.77|559.37|561.77|559.37|561.69|559.29|0
1636534040000|2021-11-10 08:47:20|561.69|559.29|561.69|559.29|561.77|559.37|561.69|559.29|0
1636534100000|2021-11-10 08:48:20|561.87|559.47|561.69|559.29|561.87|559.47|561.69|559.29|0
1636534120000|2021-11-10 08:48:40|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1636534130000|2021-11-10 08:48:50|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1636534140000|2021-11-10 08:49:00|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1636534170000|2021-11-10 08:49:30|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1636534190000|2021-11-10 08:49:50|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1636534200000|2021-11-10 08:50:00|561.32|558.92|561.32|558.92|561.41|559.01|561.32|558.92|0
1636534210000|2021-11-10 08:50:10|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636534230000|2021-11-10 08:50:30|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636534240000|2021-11-10 08:50:40|560.77|558.37|560.96|558.56|560.96|558.56|560.77|558.37|0
1636534260000|2021-11-10 08:51:00|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1636534270000|2021-11-10 08:51:10|560.96|558.56|560.77|558.37|560.96|558.56|560.77|558.37|0
1636534280000|2021-11-10 08:51:20|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1636534310000|2021-11-10 08:51:50|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636534320000|2021-11-10 08:52:00|560.96|558.56|560.77|558.37|560.96|558.56|560.59|558.19|0
1636534330000|2021-11-10 08:52:10|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1636534340000|2021-11-10 08:52:20|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1636534370000|2021-11-10 08:52:50|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1636534380000|2021-11-10 08:53:00|560.77|558.37|560.77|558.37|560.77|558.37|560.68|558.28|0
1636534390000|2021-11-10 08:53:10|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1636534400000|2021-11-10 08:53:20|560.77|558.37|560.96|558.56|560.96|558.56|560.77|558.37|0
1636534410000|2021-11-10 08:53:30|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636534420000|2021-11-10 08:53:40|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1636534430000|2021-11-10 08:53:50|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636534450000|2021-11-10 08:54:10|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1636534460000|2021-11-10 08:54:20|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1636534470000|2021-11-10 08:54:30|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1636534480000|2021-11-10 08:54:40|560.86|558.46|560.59|558.19|560.86|558.46|560.59|558.19|0
1636534500000|2021-11-10 08:55:00|560.41|558.01|560.59|558.19|560.59|558.19|560.41|558.01|0
1636534560000|2021-11-10 08:56:00|560.41|558.01|560.59|558.19|560.59|558.19|560.41|558.01|0
1636534570000|2021-11-10 08:56:10|560.5|558.1|560.59|558.19|560.59|558.19|560.5|558.1|0
1636534590000|2021-11-10 08:56:30|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1636534600000|2021-11-10 08:56:40|560.59|558.19|560.59|558.19|560.59|558.19|560.5|558.1|0
1636534610000|2021-11-10 08:56:50|560.68|558.28|560.68|558.28|560.68|558.28|560.59|558.19|0
1636534620000|2021-11-10 08:57:00|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1636534630000|2021-11-10 08:57:10|560.49|558.09|560.41|558.01|560.59|558.19|560.41|558.01|0
1636534640000|2021-11-10 08:57:20|560.59|558.19|560.59|558.19|560.59|558.19|560.49|558.09|0
1636534650000|2021-11-10 08:57:30|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1636534680000|2021-11-10 08:58:00|560.59|558.19|560.41|558.01|560.59|558.19|560.41|558.01|0
1636534690000|2021-11-10 08:58:10|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1636534720000|2021-11-10 08:58:40|560.04|557.64|560.04|557.64|560.23|557.83|560.04|557.64|0
1636534740000|2021-11-10 08:59:00|559.86|557.46|559.86|557.46|559.86|557.46|559.68|557.28|0
1636534790000|2021-11-10 08:59:50|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1636534800000|2021-11-10 09:00:00|559.86|557.46|560.04|557.64|560.04|557.64|559.86|557.46|0
1636534810000|2021-11-10 09:00:10|559.86|557.46|560.22|557.82|560.22|557.82|559.86|557.46|0
1636534820000|2021-11-10 09:00:20|560.04|557.64|560.22|557.82|560.22|557.82|560.04|557.64|0
1636534850000|2021-11-10 09:00:50|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1636534860000|2021-11-10 09:01:00|560.22|557.82|560.22|557.82|560.22|557.82|560.22|557.82|0
1636534870000|2021-11-10 09:01:10|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1636534890000|2021-11-10 09:01:30|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1636534910000|2021-11-10 09:01:50|559.95|557.55|560.04|557.64|560.04|557.64|559.95|557.55|0
1636534920000|2021-11-10 09:02:00|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1636534930000|2021-11-10 09:02:10|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1636534970000|2021-11-10 09:02:50|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1636534990000|2021-11-10 09:03:10|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1636535010000|2021-11-10 09:03:30|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1636535020000|2021-11-10 09:03:40|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1636535050000|2021-11-10 09:04:10|559.5|557.1|559.31|556.91|559.5|557.1|559.31|556.91|0
1636535070000|2021-11-10 09:04:30|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1636535090000|2021-11-10 09:04:50|559.58|557.18|559.68|557.28|559.68|557.28|559.58|557.18|0
1636535100000|2021-11-10 09:05:00|559.86|557.46|560.04|557.64|560.04|557.64|559.86|557.46|0
1636535120000|2021-11-10 09:05:20|560.22|557.82|560.22|557.82|560.22|557.82|560.22|557.82|0
1636535130000|2021-11-10 09:05:30|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1636535140000|2021-11-10 09:05:40|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1636535160000|2021-11-10 09:06:00|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1636535170000|2021-11-10 09:06:10|560.4|558|560.4|558|560.4|558|560.4|558|0
1636535180000|2021-11-10 09:06:20|560.59|558.19|560.77|558.37|560.77|558.37|560.59|558.19|0
1636535190000|2021-11-10 09:06:30|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1636535200000|2021-11-10 09:06:40|560.4|558|560.4|558|560.4|558|560.4|558|0
1636535210000|2021-11-10 09:06:50|560.22|557.82|560.4|558|560.4|558|560.22|557.82|0
1636535220000|2021-11-10 09:07:00|560.31|557.91|560.04|557.64|560.31|557.91|560.04|557.64|0
1636535230000|2021-11-10 09:07:10|560.13|557.73|560.22|557.82|560.4|558|560.13|557.73|0
1636535240000|2021-11-10 09:07:20|560.4|558|560.4|558|560.4|558|560.4|558|0
1636535250000|2021-11-10 09:07:30|560.22|557.82|560.22|557.82|560.22|557.82|560.22|557.82|0
1636535270000|2021-11-10 09:07:50|560.04|557.64|559.68|557.28|560.04|557.64|559.68|557.28|0
1636535280000|2021-11-10 09:08:00|559.49|557.09|559.68|557.28|559.68|557.28|559.49|557.09|0
1636535300000|2021-11-10 09:08:20|559.31|556.91|558.95|556.55|559.31|556.91|558.95|556.55|0
1636535310000|2021-11-10 09:08:30|558.59|556.19|558.4|556|558.59|556.19|558.4|556|0
1636535320000|2021-11-10 09:08:40|558.59|556.19|558.95|556.55|558.95|556.55|558.4|556|0
1636535330000|2021-11-10 09:08:50|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1636535340000|2021-11-10 09:09:00|558.95|556.55|558.22|555.82|558.95|556.55|558.22|555.82|0
1636535350000|2021-11-10 09:09:10|558.4|556|558.22|555.82|558.4|556|558.22|555.82|0
1636535360000|2021-11-10 09:09:20|558.04|555.64|558.04|555.64|558.04|555.64|558.04|555.64|0
1636535370000|2021-11-10 09:09:30|557.86|555.46|557.86|555.46|557.86|555.46|557.68|555.28|0
1636535380000|2021-11-10 09:09:40|558.04|555.64|558.04|555.64|558.04|555.64|558.04|555.64|0
1636535390000|2021-11-10 09:09:50|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1636535400000|2021-11-10 09:10:00|558.04|555.64|558.04|555.64|558.04|555.64|558.04|555.64|0
1636535410000|2021-11-10 09:10:10|558.13|555.73|558.22|555.82|558.22|555.82|558.04|555.64|0
1636535420000|2021-11-10 09:10:20|558.04|555.64|558.22|555.82|558.22|555.82|558.04|555.64|0
1636535430000|2021-11-10 09:10:30|558.04|555.64|558.04|555.64|558.04|555.64|558.04|555.64|0
1636535440000|2021-11-10 09:10:40|557.86|555.46|557.68|555.28|557.86|555.46|557.68|555.28|0
1636535450000|2021-11-10 09:10:50|557.86|555.46|557.86|555.46|557.86|555.46|557.86|555.46|0
1636535460000|2021-11-10 09:11:00|558.04|555.64|557.68|555.28|558.04|555.64|557.68|555.28|0
1636535470000|2021-11-10 09:11:10|557.76|555.36|557.68|555.28|557.86|555.46|557.68|555.28|0
1636535480000|2021-11-10 09:11:20|557.76|555.36|558.04|555.64|558.04|555.64|557.76|555.36|0
1636535490000|2021-11-10 09:11:30|557.86|555.46|558.22|555.82|558.22|555.82|557.86|555.46|0
1636535500000|2021-11-10 09:11:40|558.04|555.64|558.22|555.82|558.22|555.82|557.86|555.46|0
1636535510000|2021-11-10 09:11:50|558.13|555.73|558.22|555.82|558.22|555.82|558.13|555.73|0
1636535520000|2021-11-10 09:12:00|558.04|555.64|558.13|555.73|558.22|555.82|558.04|555.64|0
1636535530000|2021-11-10 09:12:10|558.22|555.82|557.86|555.46|558.22|555.82|557.86|555.46|0
1636535540000|2021-11-10 09:12:20|558.04|555.64|558.04|555.64|558.04|555.64|558.04|555.64|0
1636535550000|2021-11-10 09:12:30|558.22|555.82|557.94|555.54|558.22|555.82|557.94|555.54|0
1636535560000|2021-11-10 09:12:40|558.04|555.64|558.04|555.64|558.04|555.64|557.86|555.46|0
1636535570000|2021-11-10 09:12:50|558.22|555.82|558.22|555.82|558.4|556|558.22|555.82|0
1636535580000|2021-11-10 09:13:00|558.13|555.73|558.31|555.91|558.31|555.91|558.13|555.73|0
1636535590000|2021-11-10 09:13:10|558.4|556|558.4|556|558.4|556|558.4|556|0
1636535600000|2021-11-10 09:13:20|558.58|556.18|558.4|556|558.58|556.18|558.4|556|0
1636535610000|2021-11-10 09:13:30|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1636535620000|2021-11-10 09:13:40|558.31|555.91|558.22|555.82|558.31|555.91|558.22|555.82|0
1636535640000|2021-11-10 09:14:00|558.4|556|558.4|556|558.4|556|558.4|556|0
1636535650000|2021-11-10 09:14:10|558.22|555.82|558.4|556|558.4|556|558.22|555.82|0
1636535660000|2021-11-10 09:14:20|558.58|556.18|558.4|556|558.58|556.18|558.4|556|0
1636535670000|2021-11-10 09:14:30|558.22|555.82|557.86|555.46|558.22|555.82|557.86|555.46|0
1636535680000|2021-11-10 09:14:40|557.94|555.54|557.86|555.46|558.04|555.64|557.86|555.46|0
1636535690000|2021-11-10 09:14:50|557.94|555.54|558.04|555.64|558.04|555.64|557.86|555.46|0
1636535700000|2021-11-10 09:15:00|557.86|555.46|557.86|555.46|557.86|555.46|557.86|555.46|0
1636535720000|2021-11-10 09:15:20|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1636535730000|2021-11-10 09:15:30|558.4|556|558.49|556.09|558.58|556.18|558.4|556|0
1636535740000|2021-11-10 09:15:40|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1636535750000|2021-11-10 09:15:50|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1636535760000|2021-11-10 09:16:00|558.76|556.36|558.58|556.18|558.76|556.36|558.58|556.18|0
1636535780000|2021-11-10 09:16:20|558.67|556.27|558.58|556.18|558.67|556.27|558.58|556.18|0
1636535790000|2021-11-10 09:16:30|558.4|556|558.22|555.82|558.4|556|558.22|555.82|0
1636535820000|2021-11-10 09:17:00|557.86|555.46|557.85|555.45|557.86|555.46|557.67|555.27|0
1636535840000|2021-11-10 09:17:20|557.94|555.54|558.04|555.64|558.04|555.64|557.94|555.54|0
1636535870000|2021-11-10 09:17:50|558.22|555.82|558.04|555.64|558.22|555.82|558.04|555.64|0
1636535900000|2021-11-10 09:18:20|558.22|555.82|558.04|555.64|558.22|555.82|558.04|555.64|0
1636535910000|2021-11-10 09:18:30|558.22|555.82|558.04|555.64|558.22|555.82|558.04|555.64|0
1636535920000|2021-11-10 09:18:40|557.85|555.45|557.67|555.27|557.85|555.45|557.67|555.27|0
1636535930000|2021-11-10 09:18:50|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1636535940000|2021-11-10 09:19:00|557.31|554.91|557.31|554.91|557.49|555.09|557.31|554.91|0
1636535950000|2021-11-10 09:19:10|557.13|554.73|557.4|555|557.4|555|557.13|554.73|0
1636535960000|2021-11-10 09:19:20|557.31|554.91|557.49|555.09|557.49|555.09|557.31|554.91|0
1636535970000|2021-11-10 09:19:30|557.31|554.91|557.13|554.73|557.31|554.91|557.13|554.73|0
1636535980000|2021-11-10 09:19:40|556.95|554.55|556.95|554.55|557.13|554.73|556.95|554.55|0
1636535990000|2021-11-10 09:19:50|556.77|554.37|557.31|554.91|557.31|554.91|556.77|554.37|0
1636536000000|2021-11-10 09:20:00|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1636536010000|2021-11-10 09:20:10|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1636536020000|2021-11-10 09:20:20|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1636536030000|2021-11-10 09:20:30|557.13|554.73|556.95|554.55|557.13|554.73|556.85|554.45|0
1636536040000|2021-11-10 09:20:40|557.03|554.63|557.13|554.73|557.13|554.73|557.03|554.63|0
1636536050000|2021-11-10 09:20:50|557.03|554.63|557.13|554.73|557.13|554.73|557.03|554.63|0
1636536060000|2021-11-10 09:21:00|556.95|554.55|556.67|554.27|556.95|554.55|556.67|554.27|0
1636536070000|2021-11-10 09:21:10|556.76|554.36|556.76|554.36|556.76|554.36|556.58|554.18|0
1636536080000|2021-11-10 09:21:20|556.58|554.18|556.49|554.09|556.58|554.18|556.4|554|0
1636536090000|2021-11-10 09:21:30|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1636536100000|2021-11-10 09:21:40|556.58|554.18|556.4|554|556.58|554.18|556.4|554|0
1636536110000|2021-11-10 09:21:50|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1636536130000|2021-11-10 09:22:10|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1636536140000|2021-11-10 09:22:20|556.4|554|556.22|553.82|556.4|554|556.22|553.82|0
1636536150000|2021-11-10 09:22:30|556.4|554|556.4|554|556.4|554|556.4|554|0
1636536160000|2021-11-10 09:22:40|556.49|554.09|556.49|554.09|556.58|554.18|556.4|554|0
1636536170000|2021-11-10 09:22:50|556.4|554|556.4|554|556.4|554|556.4|554|0
1636536190000|2021-11-10 09:23:10|556.22|553.82|556.04|553.64|556.22|553.82|555.86|553.46|0
1636536200000|2021-11-10 09:23:20|555.86|553.46|556.04|553.64|556.04|553.64|555.86|553.46|0
1636536210000|2021-11-10 09:23:30|555.94|553.54|555.86|553.46|555.94|553.54|555.86|553.46|0
1636536220000|2021-11-10 09:23:40|556.04|553.64|555.86|553.46|556.04|553.64|555.68|553.28|0
1636536230000|2021-11-10 09:23:50|555.68|553.28|555.86|553.46|555.86|553.46|555.68|553.28|0
1636536240000|2021-11-10 09:24:00|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1636536250000|2021-11-10 09:24:10|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1636536260000|2021-11-10 09:24:20|556.04|553.64|556.22|553.82|556.22|553.82|556.04|553.64|0
1636536270000|2021-11-10 09:24:30|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1636536280000|2021-11-10 09:24:40|556.76|554.36|556.85|554.45|556.94|554.54|556.76|554.36|0
1636536290000|2021-11-10 09:24:50|556.76|554.36|556.76|554.36|556.85|554.45|556.76|554.36|0
1636536300000|2021-11-10 09:25:00|556.85|554.45|557.13|554.73|557.13|554.73|556.85|554.45|0
1636536310000|2021-11-10 09:25:10|557.31|554.91|557.49|555.09|557.49|555.09|557.31|554.91|0
1636536320000|2021-11-10 09:25:20|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1636536330000|2021-11-10 09:25:30|557.13|554.73|556.94|554.54|557.13|554.73|556.94|554.54|0
1636536340000|2021-11-10 09:25:40|557.13|554.73|557.13|554.73|557.13|554.73|557.13|554.73|0
1636536350000|2021-11-10 09:25:50|556.94|554.54|557.13|554.73|557.13|554.73|556.94|554.54|0
1636536360000|2021-11-10 09:26:00|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1636536370000|2021-11-10 09:26:10|557.03|554.63|556.94|554.54|557.03|554.63|556.94|554.54|0
1636536380000|2021-11-10 09:26:20|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1636536390000|2021-11-10 09:26:30|556.67|554.27|556.58|554.18|556.67|554.27|556.58|554.18|0
1636536420000|2021-11-10 09:27:00|556.76|554.36|556.67|554.27|556.76|554.36|556.67|554.27|0
1636536430000|2021-11-10 09:27:10|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1636536440000|2021-11-10 09:27:20|556.94|554.54|556.76|554.36|556.94|554.54|556.76|554.36|0
1636536470000|2021-11-10 09:27:50|556.58|554.18|556.58|554.18|556.58|554.18|556.49|554.09|0
1636536480000|2021-11-10 09:28:00|556.4|554|556.4|554|556.4|554|556.4|554|0
1636536490000|2021-11-10 09:28:10|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1636536500000|2021-11-10 09:28:20|556.4|554|556.58|554.18|556.58|554.18|556.4|554|0
1636536510000|2021-11-10 09:28:30|556.4|554|556.58|554.18|556.58|554.18|556.4|554|0
1636536520000|2021-11-10 09:28:40|556.67|554.27|556.58|554.18|556.67|554.27|556.58|554.18|0
1636536530000|2021-11-10 09:28:50|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1636536540000|2021-11-10 09:29:00|556.67|554.27|556.85|554.45|556.85|554.45|556.67|554.27|0
1636536550000|2021-11-10 09:29:10|556.76|554.36|556.58|554.18|556.76|554.36|556.58|554.18|0
1636536560000|2021-11-10 09:29:20|556.49|554.09|556.76|554.36|556.76|554.36|556.49|554.09|0
1636536580000|2021-11-10 09:29:40|556.85|554.45|556.94|554.54|556.94|554.54|556.85|554.45|0
1636536590000|2021-11-10 09:29:50|556.76|554.36|556.67|554.27|556.76|554.36|556.67|554.27|0
1636536600000|2021-11-10 09:30:00|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1636536610000|2021-11-10 09:30:10|556.94|554.54|557.12|554.72|557.12|554.72|556.94|554.54|0
1636536620000|2021-11-10 09:30:20|557.21|554.81|557.3|554.9|557.3|554.9|557.21|554.81|0
1636536630000|2021-11-10 09:30:30|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1636536640000|2021-11-10 09:30:40|557.21|554.81|557.3|554.9|557.3|554.9|557.21|554.81|0
1636536650000|2021-11-10 09:30:50|557.39|554.99|557.3|554.9|557.39|554.99|557.3|554.9|0
1636536670000|2021-11-10 09:31:10|557.49|555.09|557.49|555.09|557.49|555.09|557.3|554.9|0
1636536680000|2021-11-10 09:31:20|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1636536690000|2021-11-10 09:31:30|557.49|555.09|557.39|554.99|557.49|555.09|557.39|554.99|0
1636536700000|2021-11-10 09:31:40|557.49|555.09|557.3|554.9|557.49|555.09|557.3|554.9|0
1636536720000|2021-11-10 09:32:00|557.49|555.09|556.94|554.54|557.49|555.09|556.94|554.54|0
1636536730000|2021-11-10 09:32:10|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1636536740000|2021-11-10 09:32:20|556.94|554.54|556.76|554.36|556.94|554.54|556.76|554.36|0
1636536750000|2021-11-10 09:32:30|556.94|554.54|557.12|554.72|557.12|554.72|556.94|554.54|0
1636536760000|2021-11-10 09:32:40|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1636536770000|2021-11-10 09:32:50|557.03|554.63|557.03|554.63|557.03|554.63|557.03|554.63|0
1636536780000|2021-11-10 09:33:00|557.12|554.72|557.03|554.63|557.12|554.72|556.94|554.54|0
1636536790000|2021-11-10 09:33:10|557.12|554.72|557.12|554.72|557.12|554.72|556.94|554.54|0
1636536800000|2021-11-10 09:33:20|557.3|554.9|557.3|554.9|557.3|554.9|557.21|554.81|0
1636536810000|2021-11-10 09:33:30|557.12|554.72|557.12|554.72|557.12|554.72|556.94|554.54|0
1636536820000|2021-11-10 09:33:40|557.3|554.9|557.85|555.45|557.85|555.45|557.3|554.9|0
1636536830000|2021-11-10 09:33:50|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636536840000|2021-11-10 09:34:00|557.93|555.53|557.93|555.53|558.03|555.63|557.93|555.53|0
1636536850000|2021-11-10 09:34:10|558.03|555.63|557.85|555.45|558.03|555.63|557.85|555.45|0
1636536860000|2021-11-10 09:34:20|557.67|555.27|557.85|555.45|557.85|555.45|557.67|555.27|0
1636536870000|2021-11-10 09:34:30|557.75|555.35|557.85|555.45|557.85|555.45|557.75|555.35|0
1636536880000|2021-11-10 09:34:40|557.75|555.35|557.75|555.35|557.85|555.45|557.75|555.35|0
1636536890000|2021-11-10 09:34:50|557.67|555.27|557.67|555.27|557.67|555.27|557.67|555.27|0
1636536900000|2021-11-10 09:35:00|557.48|555.08|557.57|555.17|557.67|555.27|557.48|555.08|0
1636536910000|2021-11-10 09:35:10|557.12|554.72|557.48|555.08|557.48|555.08|557.12|554.72|0
1636536920000|2021-11-10 09:35:20|557.67|555.27|557.85|555.45|557.85|555.45|557.67|555.27|0
1636536930000|2021-11-10 09:35:30|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636536950000|2021-11-10 09:35:50|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1636536960000|2021-11-10 09:36:00|557.67|555.27|557.67|555.27|557.67|555.27|557.67|555.27|0
1636536970000|2021-11-10 09:36:10|557.85|555.45|557.93|555.53|557.93|555.53|557.85|555.45|0
1636536980000|2021-11-10 09:36:20|557.67|555.27|556.94|554.54|557.67|555.27|556.94|554.54|0
1636536990000|2021-11-10 09:36:30|556.76|554.36|556.94|554.54|556.94|554.54|556.76|554.36|0
1636537000000|2021-11-10 09:36:40|556.76|554.36|556.58|554.18|556.76|554.36|556.58|554.18|0
1636537010000|2021-11-10 09:36:50|556.94|554.54|557.03|554.63|557.12|554.72|556.94|554.54|0
1636537020000|2021-11-10 09:37:00|556.94|554.54|556.94|554.54|557.12|554.72|556.94|554.54|0
1636537030000|2021-11-10 09:37:10|556.76|554.36|556.3|553.9|556.76|554.36|556.3|553.9|0
1636537040000|2021-11-10 09:37:20|556.39|553.99|556.84|554.44|556.84|554.44|556.39|553.99|0
1636537050000|2021-11-10 09:37:30|556.76|554.36|556.94|554.54|556.94|554.54|556.76|554.36|0
1636537060000|2021-11-10 09:37:40|556.84|554.44|557.12|554.72|557.12|554.72|556.84|554.44|0
1636537070000|2021-11-10 09:37:50|557.03|554.63|557.12|554.72|557.12|554.72|556.94|554.54|0
1636537080000|2021-11-10 09:38:00|556.94|554.54|556.94|554.54|557.03|554.63|556.94|554.54|0
1636537090000|2021-11-10 09:38:10|557.12|554.72|557.12|554.72|557.12|554.72|557.03|554.63|0
1636537100000|2021-11-10 09:38:20|557.3|554.9|557.3|554.9|557.3|554.9|557.12|554.72|0
1636537120000|2021-11-10 09:38:40|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1636537130000|2021-11-10 09:38:50|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1636537140000|2021-11-10 09:39:00|557.39|554.99|557.48|555.08|557.48|555.08|557.3|554.9|0
1636537150000|2021-11-10 09:39:10|557.66|555.26|557.48|555.08|557.66|555.26|557.48|555.08|0
1636537160000|2021-11-10 09:39:20|557.66|555.26|557.85|555.45|557.85|555.45|557.66|555.26|0
1636537170000|2021-11-10 09:39:30|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1636537180000|2021-11-10 09:39:40|557.48|555.08|557.3|554.9|557.48|555.08|557.3|554.9|0
1636537190000|2021-11-10 09:39:50|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1636537200000|2021-11-10 09:40:00|557.66|555.26|557.84|555.44|557.84|555.44|557.66|555.26|0
1636537210000|2021-11-10 09:40:10|557.93|555.53|557.84|555.44|558.03|555.63|557.84|555.44|0
1636537220000|2021-11-10 09:40:20|557.66|555.26|557.84|555.44|557.84|555.44|557.66|555.26|0
1636537230000|2021-11-10 09:40:30|557.66|555.26|557.84|555.44|557.84|555.44|557.66|555.26|0
1636537240000|2021-11-10 09:40:40|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636537260000|2021-11-10 09:41:00|557.84|555.44|558.03|555.63|558.03|555.63|557.84|555.44|0
1636537270000|2021-11-10 09:41:10|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1636537280000|2021-11-10 09:41:20|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636537290000|2021-11-10 09:41:30|557.84|555.44|557.66|555.26|557.84|555.44|557.66|555.26|0
1636537300000|2021-11-10 09:41:40|557.84|555.44|557.84|555.44|557.84|555.44|557.66|555.26|0
1636537310000|2021-11-10 09:41:50|557.66|555.26|557.48|555.08|557.66|555.26|557.48|555.08|0
1636537320000|2021-11-10 09:42:00|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1636537330000|2021-11-10 09:42:10|557.75|555.35|557.84|555.44|557.84|555.44|557.75|555.35|0
1636537340000|2021-11-10 09:42:20|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1636537350000|2021-11-10 09:42:30|557.93|555.53|558.21|555.81|558.21|555.81|557.93|555.53|0
1636537360000|2021-11-10 09:42:40|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1636537370000|2021-11-10 09:42:50|558.57|556.17|558.57|556.17|558.57|556.17|558.39|555.99|0
1636537380000|2021-11-10 09:43:00|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1636537390000|2021-11-10 09:43:10|558.93|556.53|559.3|556.9|559.3|556.9|558.93|556.53|0
1636537400000|2021-11-10 09:43:20|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1636537410000|2021-11-10 09:43:30|559.38|556.98|559.48|557.08|559.48|557.08|559.38|556.98|0
1636537420000|2021-11-10 09:43:40|559.66|557.26|559.48|557.08|559.66|557.26|559.48|557.08|0
1636537430000|2021-11-10 09:43:50|559.3|556.9|559.48|557.08|559.48|557.08|559.3|556.9|0
1636537440000|2021-11-10 09:44:00|559.38|556.98|559.84|557.44|559.84|557.44|559.38|556.98|0
1636537450000|2021-11-10 09:44:10|560.02|557.62|560.02|557.62|560.02|557.62|559.84|557.44|0
1636537460000|2021-11-10 09:44:20|559.84|557.44|559.84|557.44|559.84|557.44|559.84|557.44|0
1636537470000|2021-11-10 09:44:30|560.02|557.62|559.84|557.44|560.02|557.62|559.84|557.44|0
1636537480000|2021-11-10 09:44:40|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1636537500000|2021-11-10 09:45:00|559.84|557.44|559.84|557.44|560.02|557.62|559.84|557.44|0
1636537510000|2021-11-10 09:45:10|559.66|557.26|559.66|557.26|559.66|557.26|559.66|557.26|0
1636537530000|2021-11-10 09:45:30|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1636537540000|2021-11-10 09:45:40|559.3|556.9|559.3|556.9|559.48|557.08|559.3|556.9|0
1636537560000|2021-11-10 09:46:00|559.48|557.08|559.3|556.9|559.48|557.08|559.3|556.9|0
1636537570000|2021-11-10 09:46:10|559.48|557.08|559.48|557.08|559.48|557.08|559.38|556.98|0
1636537580000|2021-11-10 09:46:20|559.3|556.9|559.3|556.9|559.38|556.98|559.3|556.9|0
1636537590000|2021-11-10 09:46:30|559.48|557.08|559.3|556.9|559.48|557.08|559.3|556.9|0
1636537600000|2021-11-10 09:46:40|559.38|556.98|559.3|556.9|559.38|556.98|559.3|556.9|0
1636537610000|2021-11-10 09:46:50|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1636537630000|2021-11-10 09:47:10|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1636537640000|2021-11-10 09:47:20|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1636537650000|2021-11-10 09:47:30|559.29|556.89|559.29|556.89|559.29|556.89|559.29|556.89|0
1636537660000|2021-11-10 09:47:40|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1636537670000|2021-11-10 09:47:50|559.29|556.89|559.38|556.98|559.48|557.08|559.29|556.89|0
1636537680000|2021-11-10 09:48:00|559.29|556.89|559.29|556.89|559.48|557.08|559.29|556.89|0
1636537690000|2021-11-10 09:48:10|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1636537710000|2021-11-10 09:48:30|559.66|557.26|560.2|557.8|560.2|557.8|559.66|557.26|0
1636537720000|2021-11-10 09:48:40|560.02|557.62|560.57|558.17|560.57|558.17|560.02|557.62|0
1636537730000|2021-11-10 09:48:50|560.75|558.35|560.75|558.35|560.93|558.53|560.75|558.35|0
1636537750000|2021-11-10 09:49:10|560.57|558.17|560.93|558.53|560.93|558.53|560.57|558.17|0
1636537760000|2021-11-10 09:49:20|560.75|558.35|560.75|558.35|560.93|558.53|560.75|558.35|0
1636537770000|2021-11-10 09:49:30|560.93|558.53|560.84|558.44|560.93|558.53|560.75|558.35|0
1636537780000|2021-11-10 09:49:40|560.93|558.53|560.75|558.35|560.93|558.53|560.75|558.35|0
1636537800000|2021-11-10 09:50:00|561.11|558.71|561.11|558.71|561.11|558.71|560.93|558.53|0
1636537820000|2021-11-10 09:50:20|560.93|558.53|561.11|558.71|561.11|558.71|560.93|558.53|0
1636537830000|2021-11-10 09:50:30|560.93|558.53|561.11|558.71|561.11|558.71|560.93|558.53|0
1636537840000|2021-11-10 09:50:40|561.2|558.8|561.66|559.26|561.66|559.26|561.2|558.8|0
1636537850000|2021-11-10 09:50:50|561.56|559.16|561.48|559.08|561.56|559.16|561.48|559.08|0
1636537860000|2021-11-10 09:51:00|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1636537870000|2021-11-10 09:51:10|561.48|559.08|561.29|558.89|561.48|559.08|561.29|558.89|0
1636537880000|2021-11-10 09:51:20|561.48|559.08|561.11|558.71|561.48|559.08|561.11|558.71|0
1636537890000|2021-11-10 09:51:30|560.93|558.53|560.38|557.98|560.93|558.53|560.38|557.98|0
1636537910000|2021-11-10 09:51:50|560.47|558.07|560.38|557.98|560.47|558.07|560.38|557.98|0
1636537920000|2021-11-10 09:52:00|560.2|557.8|560.38|557.98|560.38|557.98|560.2|557.8|0
1636537930000|2021-11-10 09:52:10|560.2|557.8|560.38|557.98|560.38|557.98|560.2|557.8|0
1636537940000|2021-11-10 09:52:20|560.2|557.8|560.2|557.8|560.29|557.89|560.2|557.8|0
1636537950000|2021-11-10 09:52:30|560.38|557.98|560.38|557.98|560.38|557.98|560.38|557.98|0
1636537970000|2021-11-10 09:52:50|560.47|558.07|560.57|558.17|560.57|558.17|560.38|557.98|0
1636537980000|2021-11-10 09:53:00|560.38|557.98|560.38|557.98|560.38|557.98|560.38|557.98|0
1636537990000|2021-11-10 09:53:10|560.47|558.07|560.57|558.17|560.57|558.17|560.47|558.07|0
1636538000000|2021-11-10 09:53:20|560.38|557.98|560.38|557.98|560.38|557.98|560.38|557.98|0
1636538020000|2021-11-10 09:53:40|560.57|558.17|560.56|558.16|560.57|558.17|560.38|557.98|0
1636538030000|2021-11-10 09:53:50|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1636538040000|2021-11-10 09:54:00|560.56|558.16|560.47|558.07|560.65|558.25|560.47|558.07|0
1636538050000|2021-11-10 09:54:10|560.38|557.98|560.29|557.89|560.38|557.98|560.29|557.89|0
1636538060000|2021-11-10 09:54:20|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1636538070000|2021-11-10 09:54:30|560.11|557.71|560.2|557.8|560.2|557.8|560.11|557.71|0
1636538080000|2021-11-10 09:54:40|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1636538110000|2021-11-10 09:55:10|560.2|557.8|560.2|557.8|560.2|557.8|560.02|557.62|0
1636538130000|2021-11-10 09:55:30|560.38|557.98|560.38|557.98|560.38|557.98|560.38|557.98|0
1636538140000|2021-11-10 09:55:40|560.2|557.8|560.29|557.89|560.29|557.89|560.2|557.8|0
1636538150000|2021-11-10 09:55:50|560.2|557.8|560.11|557.71|560.2|557.8|560.11|557.71|0
1636538160000|2021-11-10 09:56:00|560.2|557.8|560.38|557.98|560.38|557.98|560.2|557.8|0
1636538180000|2021-11-10 09:56:20|560.56|558.16|560.38|557.98|560.56|558.16|560.38|557.98|0
1636538190000|2021-11-10 09:56:30|560.56|558.16|560.56|558.16|560.56|558.16|560.38|557.98|0
1636538200000|2021-11-10 09:56:40|560.38|557.98|560.2|557.8|560.38|557.98|560.2|557.8|0
1636538220000|2021-11-10 09:57:00|560.29|557.89|560.38|557.98|560.38|557.98|560.29|557.89|0
1636538240000|2021-11-10 09:57:20|560.29|557.89|560.02|557.62|560.29|557.89|560.02|557.62|0
1636538250000|2021-11-10 09:57:30|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1636538260000|2021-11-10 09:57:40|560.1|557.7|560.02|557.62|560.1|557.7|560.02|557.62|0
1636538270000|2021-11-10 09:57:50|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1636538280000|2021-11-10 09:58:00|560.02|557.62|559.47|557.07|560.02|557.62|559.47|557.07|0
1636538290000|2021-11-10 09:58:10|559.65|557.25|559.84|557.44|559.84|557.44|559.65|557.25|0
1636538320000|2021-11-10 09:58:40|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1636538330000|2021-11-10 09:58:50|559.84|557.44|559.84|557.44|559.84|557.44|559.84|557.44|0
1636538340000|2021-11-10 09:59:00|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1636538350000|2021-11-10 09:59:10|559.84|557.44|559.84|557.44|559.84|557.44|559.84|557.44|0
1636538360000|2021-11-10 09:59:20|559.92|557.52|560.02|557.62|560.02|557.62|559.84|557.44|0
1636538370000|2021-11-10 09:59:30|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1636538400000|2021-11-10 10:00:00|560.38|557.98|560.2|557.8|560.38|557.98|560.2|557.8|0
1636538410000|2021-11-10 10:00:10|560.38|557.98|560.2|557.8|560.38|557.98|560.2|557.8|0
1636538420000|2021-11-10 10:00:20|560.38|557.98|560.38|557.98|560.38|557.98|560.38|557.98|0
1636538430000|2021-11-10 10:00:30|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1636538440000|2021-11-10 10:00:40|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1636538460000|2021-11-10 10:01:00|560.56|558.16|560.74|558.34|560.74|558.34|560.56|558.16|0
1636538470000|2021-11-10 10:01:10|560.29|557.89|560.2|557.8|560.29|557.89|560.2|557.8|0
1636538480000|2021-11-10 10:01:20|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1636538490000|2021-11-10 10:01:30|560.02|557.62|559.83|557.43|560.02|557.62|559.83|557.43|0
1636538510000|2021-11-10 10:01:50|559.74|557.34|559.74|557.34|559.74|557.34|559.74|557.34|0
1636538520000|2021-11-10 10:02:00|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1636538530000|2021-11-10 10:02:10|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1636538540000|2021-11-10 10:02:20|559.65|557.25|559.65|557.25|559.65|557.25|559.47|557.07|0
1636538550000|2021-11-10 10:02:30|559.29|556.89|559.38|556.98|559.38|556.98|559.29|556.89|0
1636538560000|2021-11-10 10:02:40|559.29|556.89|559.47|557.07|559.47|557.07|559.29|556.89|0
1636538570000|2021-11-10 10:02:50|559.65|557.25|559.47|557.07|559.83|557.43|559.47|557.07|0
1636538580000|2021-11-10 10:03:00|559.65|557.25|559.83|557.43|559.83|557.43|559.65|557.25|0
1636538590000|2021-11-10 10:03:10|559.47|557.07|559.29|556.89|559.47|557.07|559.29|556.89|0
1636538600000|2021-11-10 10:03:20|559.11|556.71|559.29|556.89|559.29|556.89|559.01|556.61|0
1636538620000|2021-11-10 10:03:40|559.11|556.71|559.29|556.89|559.29|556.89|559.11|556.71|0
1636538630000|2021-11-10 10:03:50|559.47|557.07|559.56|557.16|559.56|557.16|559.47|557.07|0
1636538640000|2021-11-10 10:04:00|559.65|557.25|559.47|557.07|559.83|557.43|559.47|557.07|0
1636538650000|2021-11-10 10:04:10|559.65|557.25|559.47|557.07|559.65|557.25|559.47|557.07|0
1636538680000|2021-11-10 10:04:40|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1636538690000|2021-11-10 10:04:50|559.29|556.89|559.29|556.89|559.29|556.89|559.29|556.89|0
1636538700000|2021-11-10 10:05:00|559.37|556.97|559.29|556.89|559.47|557.07|559.29|556.89|0
1636538710000|2021-11-10 10:05:10|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1636538720000|2021-11-10 10:05:20|559.47|557.07|559.47|557.07|559.56|557.16|559.47|557.07|0
1636538730000|2021-11-10 10:05:30|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1636538740000|2021-11-10 10:05:40|559.29|556.89|559.29|556.89|559.29|556.89|559.29|556.89|0
1636538750000|2021-11-10 10:05:50|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1636538760000|2021-11-10 10:06:00|559.19|556.79|559.19|556.79|559.19|556.79|559.11|556.71|0
1636538770000|2021-11-10 10:06:10|559.29|556.89|559.47|557.07|559.47|557.07|559.29|556.89|0
1636538790000|2021-11-10 10:06:30|559.29|556.89|559.29|556.89|559.37|556.97|559.29|556.89|0
1636538800000|2021-11-10 10:06:40|559.47|557.07|559.47|557.07|559.47|557.07|559.37|556.97|0
1636538820000|2021-11-10 10:07:00|559.65|557.25|559.47|557.07|559.65|557.25|559.47|557.07|0
1636538830000|2021-11-10 10:07:10|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1636538840000|2021-11-10 10:07:20|559.83|557.43|559.74|557.34|559.83|557.43|559.74|557.34|0
1636538850000|2021-11-10 10:07:30|559.65|557.25|559.83|557.43|559.83|557.43|559.65|557.25|0
1636538880000|2021-11-10 10:08:00|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1636538890000|2021-11-10 10:08:10|559.47|557.07|559.47|557.07|559.47|557.07|559.47|557.07|0
1636538900000|2021-11-10 10:08:20|559.65|557.25|559.65|557.25|559.65|557.25|559.55|557.15|0
1636538920000|2021-11-10 10:08:40|559.47|557.07|559.47|557.07|559.47|557.07|559.47|557.07|0
1636538930000|2021-11-10 10:08:50|559.37|556.97|559.47|557.07|559.47|557.07|559.37|556.97|0
1636538950000|2021-11-10 10:09:10|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1636538960000|2021-11-10 10:09:20|559.47|557.07|559.29|556.89|559.47|557.07|559.29|556.89|0
1636538970000|2021-11-10 10:09:30|559.1|556.7|559.19|556.79|559.19|556.79|559.1|556.7|0
1636538980000|2021-11-10 10:09:40|559.29|556.89|559.37|556.97|559.37|556.97|559.29|556.89|0
1636538990000|2021-11-10 10:09:50|559.29|556.89|559.29|556.89|559.47|557.07|559.29|556.89|0
1636539000000|2021-11-10 10:10:00|559.47|557.07|559.47|557.07|559.47|557.07|559.47|557.07|0
1636539010000|2021-11-10 10:10:10|559.37|556.97|559.28|556.88|559.37|556.97|559.28|556.88|0
1636539020000|2021-11-10 10:10:20|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1636539030000|2021-11-10 10:10:30|559.28|556.88|559.37|556.97|559.37|556.97|559.28|556.88|0
1636539040000|2021-11-10 10:10:40|559.47|557.07|559.47|557.07|559.47|557.07|559.47|557.07|0
1636539050000|2021-11-10 10:10:50|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1636539060000|2021-11-10 10:11:00|559.1|556.7|559.28|556.88|559.28|556.88|559.1|556.7|0
1636539070000|2021-11-10 10:11:10|559.19|556.79|559.1|556.7|559.19|556.79|559.1|556.7|0
1636539080000|2021-11-10 10:11:20|558.92|556.52|558.92|556.52|558.92|556.52|558.92|556.52|0
1636539090000|2021-11-10 10:11:30|559.01|556.61|559.19|556.79|559.19|556.79|558.92|556.52|0
1636539110000|2021-11-10 10:11:50|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1636539130000|2021-11-10 10:12:10|559.01|556.61|558.92|556.52|559.01|556.61|558.92|556.52|0
1636539150000|2021-11-10 10:12:30|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1636539170000|2021-11-10 10:12:50|558.56|556.16|558.64|556.24|558.64|556.24|558.56|556.16|0
1636539180000|2021-11-10 10:13:00|558.74|556.34|558.92|556.52|558.92|556.52|558.74|556.34|0
1636539190000|2021-11-10 10:13:10|559.1|556.7|558.92|556.52|559.1|556.7|558.92|556.52|0
1636539240000|2021-11-10 10:14:00|558.74|556.34|558.92|556.52|558.92|556.52|558.74|556.34|0
1636539250000|2021-11-10 10:14:10|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1636539260000|2021-11-10 10:14:20|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1636539270000|2021-11-10 10:14:30|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1636539280000|2021-11-10 10:14:40|558.19|555.79|558.56|556.16|558.56|556.16|558.19|555.79|0
1636539290000|2021-11-10 10:14:50|558.37|555.97|558.19|555.79|558.37|555.97|558.19|555.79|0
1636539300000|2021-11-10 10:15:00|558.37|555.97|558.56|556.16|558.56|556.16|558.37|555.97|0
1636539310000|2021-11-10 10:15:10|558.46|556.06|558.01|555.61|558.46|556.06|558.01|555.61|0
1636539320000|2021-11-10 10:15:20|558.19|555.79|558.01|555.61|558.19|555.79|558.01|555.61|0
1636539330000|2021-11-10 10:15:30|557.92|555.52|558.01|555.61|558.01|555.61|557.92|555.52|0
1636539380000|2021-11-10 10:16:20|557.83|555.43|557.83|555.43|557.83|555.43|557.83|555.43|0
1636539390000|2021-11-10 10:16:30|558.01|555.61|557.83|555.43|558.01|555.61|557.83|555.43|0
1636539410000|2021-11-10 10:16:50|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1636539430000|2021-11-10 10:17:10|558.1|555.7|558.19|555.79|558.19|555.79|558.1|555.7|0
1636539450000|2021-11-10 10:17:30|558.28|555.88|558.28|555.88|558.28|555.88|558.19|555.79|0
1636539460000|2021-11-10 10:17:40|558.19|555.79|558.01|555.61|558.19|555.79|558.01|555.61|0
1636539470000|2021-11-10 10:17:50|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1636539480000|2021-11-10 10:18:00|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1636539490000|2021-11-10 10:18:10|557.83|555.43|557.83|555.43|557.83|555.43|557.83|555.43|0
1636539500000|2021-11-10 10:18:20|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1636539510000|2021-11-10 10:18:30|557.83|555.43|557.83|555.43|557.83|555.43|557.83|555.43|0
1636539520000|2021-11-10 10:18:40|558.01|555.61|558.19|555.79|558.19|555.79|558.01|555.61|0
1636539530000|2021-11-10 10:18:50|558.28|555.88|558.28|555.88|558.28|555.88|558.28|555.88|0
1636539540000|2021-11-10 10:19:00|558.37|555.97|558.37|555.97|558.46|556.06|558.37|555.97|0
1636539550000|2021-11-10 10:19:10|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1636539560000|2021-11-10 10:19:20|558.46|556.06|558.55|556.15|558.55|556.15|558.46|556.06|0
1636539580000|2021-11-10 10:19:40|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1636539590000|2021-11-10 10:19:50|558.46|556.06|558.55|556.15|558.55|556.15|558.46|556.06|0
1636539600000|2021-11-10 10:20:00|558.37|555.97|558.19|555.79|558.37|555.97|558.19|555.79|0
1636539610000|2021-11-10 10:20:10|558.1|555.7|558.19|555.79|558.37|555.97|558.1|555.7|0
1636539620000|2021-11-10 10:20:20|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1636539630000|2021-11-10 10:20:30|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1636539660000|2021-11-10 10:21:00|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1636539680000|2021-11-10 10:21:20|558.55|556.15|558.74|556.34|558.74|556.34|558.55|556.15|0
1636539690000|2021-11-10 10:21:30|558.73|556.33|558.55|556.15|558.73|556.33|558.55|556.15|0
1636539700000|2021-11-10 10:21:40|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1636539710000|2021-11-10 10:21:50|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1636539720000|2021-11-10 10:22:00|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1636539760000|2021-11-10 10:22:40|558.55|556.15|558.46|556.06|558.55|556.15|558.46|556.06|0
1636539770000|2021-11-10 10:22:50|558.37|555.97|558.37|555.97|558.37|555.97|558.19|555.79|0
1636539780000|2021-11-10 10:23:00|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1636539790000|2021-11-10 10:23:10|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1636539800000|2021-11-10 10:23:20|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1636539810000|2021-11-10 10:23:30|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1636539840000|2021-11-10 10:24:00|558.37|555.97|558.19|555.79|558.37|555.97|558.19|555.79|0
1636539850000|2021-11-10 10:24:10|558.09|555.69|558.09|555.69|558.09|555.69|558.09|555.69|0
1636539860000|2021-11-10 10:24:20|558.01|555.61|558.19|555.79|558.19|555.79|558.01|555.61|0
1636539870000|2021-11-10 10:24:30|558.28|555.88|558.19|555.79|558.28|555.88|558.19|555.79|0
1636539890000|2021-11-10 10:24:50|558.37|555.97|558.19|555.79|558.37|555.97|558.19|555.79|0
1636539910000|2021-11-10 10:25:10|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1636539940000|2021-11-10 10:25:40|558.19|555.79|558.01|555.61|558.19|555.79|558.01|555.61|0
1636539950000|2021-11-10 10:25:50|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1636539960000|2021-11-10 10:26:00|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1636539970000|2021-11-10 10:26:10|558.19|555.79|558.19|555.79|558.19|555.79|558.01|555.61|0
1636539980000|2021-11-10 10:26:20|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1636539990000|2021-11-10 10:26:30|557.82|555.42|557.91|555.51|558.01|555.61|557.82|555.42|0
1636540000000|2021-11-10 10:26:40|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1636540010000|2021-11-10 10:26:50|557.82|555.42|557.82|555.42|557.82|555.42|557.82|555.42|0
1636540020000|2021-11-10 10:27:00|557.91|555.51|557.91|555.51|557.91|555.51|557.82|555.42|0
1636540030000|2021-11-10 10:27:10|557.82|555.42|557.82|555.42|558.01|555.61|557.82|555.42|0
1636540040000|2021-11-10 10:27:20|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1636540050000|2021-11-10 10:27:30|558.01|555.61|558.01|555.61|558.01|555.61|557.82|555.42|0
1636540060000|2021-11-10 10:27:40|557.91|555.51|558.01|555.61|558.01|555.61|557.82|555.42|0
1636540090000|2021-11-10 10:28:10|557.82|555.42|557.82|555.42|557.82|555.42|557.82|555.42|0
1636540110000|2021-11-10 10:28:30|557.64|555.24|557.64|555.24|557.64|555.24|557.64|555.24|0
1636540120000|2021-11-10 10:28:40|557.46|555.06|557.46|555.06|557.46|555.06|557.46|555.06|0
1636540130000|2021-11-10 10:28:50|557.64|555.24|557.28|554.88|557.64|555.24|557.28|554.88|0
1636540140000|2021-11-10 10:29:00|557.46|555.06|557.28|554.88|557.46|555.06|557.28|554.88|0
1636540150000|2021-11-10 10:29:10|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1636540160000|2021-11-10 10:29:20|557.46|555.06|557.64|555.24|557.64|555.24|557.46|555.06|0
1636540170000|2021-11-10 10:29:30|557.55|555.15|557.46|555.06|557.55|555.15|557.46|555.06|0
1636540180000|2021-11-10 10:29:40|557.64|555.24|557.64|555.24|557.64|555.24|557.64|555.24|0
1636540190000|2021-11-10 10:29:50|557.46|555.06|557.46|555.06|557.46|555.06|557.46|555.06|0
1636540220000|2021-11-10 10:30:20|557.64|555.24|557.64|555.24|557.64|555.24|557.46|555.06|0
1636540230000|2021-11-10 10:30:30|557.46|555.06|557.46|555.06|557.46|555.06|557.46|555.06|0
1636540240000|2021-11-10 10:30:40|557.64|555.24|557.64|555.24|557.64|555.24|557.64|555.24|0
1636540250000|2021-11-10 10:30:50|557.82|555.42|557.64|555.24|557.82|555.42|557.64|555.24|0
1636540270000|2021-11-10 10:31:10|557.46|555.06|557.28|554.88|557.46|555.06|557.28|554.88|0
1636540280000|2021-11-10 10:31:20|557.46|555.06|557.64|555.24|557.64|555.24|557.46|555.06|0
1636540290000|2021-11-10 10:31:30|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1636540300000|2021-11-10 10:31:40|557.46|555.06|557.64|555.24|557.64|555.24|557.46|555.06|0
1636540310000|2021-11-10 10:31:50|557.46|555.06|557.46|555.06|557.46|555.06|557.46|555.06|0
1636540320000|2021-11-10 10:32:00|557.28|554.88|557.28|554.88|557.28|554.88|557.28|554.88|0
1636540330000|2021-11-10 10:32:10|556.91|554.51|556.91|554.51|556.91|554.51|556.91|554.51|0
1636540340000|2021-11-10 10:32:20|556.73|554.33|556.73|554.33|556.73|554.33|556.73|554.33|0
1636540350000|2021-11-10 10:32:30|556.64|554.24|556.19|553.79|556.64|554.24|556.19|553.79|0
1636540360000|2021-11-10 10:32:40|556.01|553.61|555.65|553.25|556.01|553.61|555.65|553.25|0
1636540370000|2021-11-10 10:32:50|555.46|553.06|555.65|553.25|555.83|553.43|555.46|553.06|0
1636540380000|2021-11-10 10:33:00|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1636540390000|2021-11-10 10:33:10|555.65|553.25|555.83|553.43|555.83|553.43|555.65|553.25|0
1636540410000|2021-11-10 10:33:30|555.65|553.25|555.65|553.25|555.65|553.25|555.1|552.7|0
1636540420000|2021-11-10 10:33:40|555.64|553.24|556.01|553.61|556.01|553.61|555.64|553.24|0
1636540430000|2021-11-10 10:33:50|556.09|553.69|556.37|553.97|556.37|553.97|556.09|553.69|0
1636540440000|2021-11-10 10:34:00|556.46|554.06|556.37|553.97|556.46|554.06|556.37|553.97|0
1636540450000|2021-11-10 10:34:10|556.19|553.79|556.37|553.97|556.37|553.97|556.19|553.79|0
1636540460000|2021-11-10 10:34:20|556.19|553.79|556.37|553.97|556.37|553.97|556.19|553.79|0
1636540470000|2021-11-10 10:34:30|556.01|553.61|556.19|553.79|556.19|553.79|556.01|553.61|0
1636540490000|2021-11-10 10:34:50|556.01|553.61|556.01|553.61|556.01|553.61|555.83|553.43|0
1636540500000|2021-11-10 10:35:00|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1636540510000|2021-11-10 10:35:10|556.01|553.61|556.01|553.61|556.19|553.79|556.01|553.61|0
1636540520000|2021-11-10 10:35:20|555.83|553.43|555.46|553.06|555.83|553.43|555.46|553.06|0
1636540530000|2021-11-10 10:35:30|555.55|553.15|555.28|552.88|555.64|553.24|555.28|552.88|0
1636540540000|2021-11-10 10:35:40|555.1|552.7|555.46|553.06|555.46|553.06|555.1|552.7|0
1636540550000|2021-11-10 10:35:50|555.37|552.97|555.46|553.06|555.46|553.06|555.37|552.97|0
1636540560000|2021-11-10 10:36:00|555.1|552.7|555.1|552.7|555.19|552.79|555.1|552.7|0
1636540570000|2021-11-10 10:36:10|554.92|552.52|554.92|552.52|554.92|552.52|554.92|552.52|0
1636540580000|2021-11-10 10:36:20|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1636540590000|2021-11-10 10:36:30|554.92|552.52|554.74|552.34|554.92|552.52|554.74|552.34|0
1636540600000|2021-11-10 10:36:40|554.92|552.52|554.92|552.52|554.92|552.52|554.92|552.52|0
1636540620000|2021-11-10 10:37:00|555.1|552.7|555.28|552.88|555.28|552.88|555.1|552.7|0
1636540630000|2021-11-10 10:37:10|555.1|552.7|554.92|552.52|555.1|552.7|554.92|552.52|0
1636540640000|2021-11-10 10:37:20|555.01|552.61|555.19|552.79|555.19|552.79|555.01|552.61|0
1636540650000|2021-11-10 10:37:30|555.1|552.7|555.46|553.06|555.46|553.06|555.1|552.7|0
1636540660000|2021-11-10 10:37:40|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1636540670000|2021-11-10 10:37:50|555.82|553.42|555.82|553.42|555.91|553.51|555.82|553.42|0
1636540680000|2021-11-10 10:38:00|555.46|553.06|555.46|553.06|555.55|553.15|555.46|553.06|0
1636540700000|2021-11-10 10:38:20|555.28|552.88|555.1|552.7|555.28|552.88|555.1|552.7|0
1636540710000|2021-11-10 10:38:30|555.01|552.61|555.1|552.7|555.1|552.7|555.01|552.61|0
1636540720000|2021-11-10 10:38:40|555.19|552.79|555.1|552.7|555.19|552.79|555.1|552.7|0
1636540730000|2021-11-10 10:38:50|555.19|552.79|555.1|552.7|555.19|552.79|555.1|552.7|0
1636540740000|2021-11-10 10:39:00|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1636540750000|2021-11-10 10:39:10|554.64|552.24|554.56|552.16|554.64|552.24|554.56|552.16|0
1636540760000|2021-11-10 10:39:20|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1636540770000|2021-11-10 10:39:30|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636540780000|2021-11-10 10:39:40|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1636540790000|2021-11-10 10:39:50|554.37|551.97|554.37|551.97|554.37|551.97|554.19|551.79|0
1636540820000|2021-11-10 10:40:20|554.56|552.16|554.56|552.16|554.56|552.16|554.56|552.16|0
1636540830000|2021-11-10 10:40:30|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636540840000|2021-11-10 10:40:40|554.28|551.88|554.19|551.79|554.28|551.88|554.19|551.79|0
1636540850000|2021-11-10 10:40:50|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1636540860000|2021-11-10 10:41:00|554.01|551.61|553.74|551.34|554.01|551.61|553.74|551.34|0
1636540870000|2021-11-10 10:41:10|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1636540880000|2021-11-10 10:41:20|553.65|551.25|553.83|551.43|553.83|551.43|553.65|551.25|0
1636540890000|2021-11-10 10:41:30|553.65|551.25|553.65|551.25|553.83|551.43|553.65|551.25|0
1636540900000|2021-11-10 10:41:40|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1636540910000|2021-11-10 10:41:50|553.29|550.89|553.47|551.07|553.47|551.07|553.29|550.89|0
1636540920000|2021-11-10 10:42:00|553.29|550.89|553.29|550.89|553.29|550.89|553.11|550.71|0
1636540930000|2021-11-10 10:42:10|553.19|550.79|553.29|550.89|553.29|550.89|553.19|550.79|0
1636540940000|2021-11-10 10:42:20|553.11|550.71|553.29|550.89|553.29|550.89|553.11|550.71|0
1636540950000|2021-11-10 10:42:30|553.47|551.07|553.29|550.89|553.47|551.07|553.29|550.89|0
1636540960000|2021-11-10 10:42:40|553.47|551.07|553.47|551.07|553.47|551.07|553.29|550.89|0
1636540970000|2021-11-10 10:42:50|553.65|551.25|553.83|551.43|554.01|551.61|553.65|551.25|0
1636540980000|2021-11-10 10:43:00|554.01|551.61|554.19|551.79|554.19|551.79|553.83|551.43|0
1636540990000|2021-11-10 10:43:10|554.73|552.33|554.55|552.15|554.73|552.33|554.55|552.15|0
1636541000000|2021-11-10 10:43:20|554.73|552.33|554.55|552.15|554.73|552.33|554.55|552.15|0
1636541010000|2021-11-10 10:43:30|554.73|552.33|554.55|552.15|554.73|552.33|554.55|552.15|0
1636541030000|2021-11-10 10:43:50|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541040000|2021-11-10 10:44:00|554.55|552.15|554.37|551.97|554.55|552.15|554.01|551.61|0
1636541050000|2021-11-10 10:44:10|554.19|551.79|554.55|552.15|554.55|552.15|554.19|551.79|0
1636541060000|2021-11-10 10:44:20|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541080000|2021-11-10 10:44:40|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1636541120000|2021-11-10 10:45:20|554.73|552.33|554.73|552.33|554.73|552.33|554.73|552.33|0
1636541140000|2021-11-10 10:45:40|554.92|552.52|555.1|552.7|555.1|552.7|554.73|552.33|0
1636541160000|2021-11-10 10:46:00|554.91|552.51|555.1|552.7|555.1|552.7|554.91|552.51|0
1636541170000|2021-11-10 10:46:10|554.91|552.51|555|552.6|555.1|552.7|554.91|552.51|0
1636541180000|2021-11-10 10:46:20|554.91|552.51|555.1|552.7|555.1|552.7|554.91|552.51|0
1636541190000|2021-11-10 10:46:30|554.91|552.51|554.82|552.42|554.91|552.51|554.82|552.42|0
1636541200000|2021-11-10 10:46:40|554.91|552.51|554.73|552.33|554.91|552.51|554.73|552.33|0
1636541210000|2021-11-10 10:46:50|554.91|552.51|554.91|552.51|554.91|552.51|554.91|552.51|0
1636541220000|2021-11-10 10:47:00|555.1|552.7|555.1|552.7|555.1|552.7|555|552.6|0
1636541230000|2021-11-10 10:47:10|555|552.6|554.73|552.33|555|552.6|554.73|552.33|0
1636541240000|2021-11-10 10:47:20|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541250000|2021-11-10 10:47:30|554.19|551.79|554.28|551.88|554.37|551.97|554.19|551.79|0
1636541260000|2021-11-10 10:47:40|554.19|551.79|554.19|551.79|554.37|551.97|554.19|551.79|0
1636541270000|2021-11-10 10:47:50|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541280000|2021-11-10 10:48:00|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1636541290000|2021-11-10 10:48:10|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541300000|2021-11-10 10:48:20|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1636541320000|2021-11-10 10:48:40|554.37|551.97|554.55|552.15|554.55|552.15|554.37|551.97|0
1636541330000|2021-11-10 10:48:50|554.37|551.97|554.28|551.88|554.37|551.97|554.19|551.79|0
1636541340000|2021-11-10 10:49:00|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1636541360000|2021-11-10 10:49:20|554.37|551.97|554.73|552.33|554.73|552.33|554.37|551.97|0
1636541370000|2021-11-10 10:49:30|554.37|551.97|554.55|552.15|554.55|552.15|554.37|551.97|0
1636541380000|2021-11-10 10:49:40|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541390000|2021-11-10 10:49:50|554.19|551.79|553.83|551.43|554.19|551.79|553.83|551.43|0
1636541400000|2021-11-10 10:50:00|553.91|551.51|553.65|551.25|553.91|551.51|553.65|551.25|0
1636541410000|2021-11-10 10:50:10|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1636541420000|2021-11-10 10:50:20|553.46|551.06|553.65|551.25|553.65|551.25|553.46|551.06|0
1636541430000|2021-11-10 10:50:30|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1636541440000|2021-11-10 10:50:40|553.65|551.25|553.83|551.43|553.83|551.43|553.65|551.25|0
1636541450000|2021-11-10 10:50:50|553.65|551.25|553.65|551.25|553.73|551.33|553.65|551.25|0
1636541460000|2021-11-10 10:51:00|553.55|551.15|553.65|551.25|553.65|551.25|553.46|551.06|0
1636541470000|2021-11-10 10:51:10|554.01|551.61|554.01|551.61|554.01|551.61|553.91|551.51|0
1636541480000|2021-11-10 10:51:20|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1636541490000|2021-11-10 10:51:30|553.91|551.51|553.91|551.51|553.91|551.51|553.91|551.51|0
1636541500000|2021-11-10 10:51:40|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1636541510000|2021-11-10 10:51:50|553.64|551.24|553.64|551.24|553.64|551.24|553.64|551.24|0
1636541520000|2021-11-10 10:52:00|553.83|551.43|553.64|551.24|553.83|551.43|553.64|551.24|0
1636541530000|2021-11-10 10:52:10|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1636541550000|2021-11-10 10:52:30|554.01|551.61|554.01|551.61|554.19|551.79|554.01|551.61|0
1636541560000|2021-11-10 10:52:40|554.09|551.69|554.09|551.69|554.09|551.69|554.01|551.61|0
1636541570000|2021-11-10 10:52:50|554.19|551.79|554.19|551.79|554.19|551.79|554.09|551.69|0
1636541580000|2021-11-10 10:53:00|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541610000|2021-11-10 10:53:30|554.19|551.79|554.19|551.79|554.37|551.97|554.19|551.79|0
1636541640000|2021-11-10 10:54:00|554.37|551.97|554.55|552.15|554.55|552.15|554.37|551.97|0
1636541650000|2021-11-10 10:54:10|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541660000|2021-11-10 10:54:20|554.19|551.79|554.37|551.97|554.37|551.97|554.19|551.79|0
1636541670000|2021-11-10 10:54:30|554.19|551.79|554.19|551.79|554.37|551.97|554.19|551.79|0
1636541680000|2021-11-10 10:54:40|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1636541690000|2021-11-10 10:54:50|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1636541700000|2021-11-10 10:55:00|554.01|551.61|554.01|551.61|554.01|551.61|554.01|551.61|0
1636541710000|2021-11-10 10:55:10|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1636541720000|2021-11-10 10:55:20|554.01|551.61|554.01|551.61|554.01|551.61|554.01|551.61|0
1636541730000|2021-11-10 10:55:30|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1636541740000|2021-11-10 10:55:40|554.01|551.61|554.19|551.79|554.19|551.79|554.01|551.61|0
1636541750000|2021-11-10 10:55:50|554.01|551.61|554.01|551.61|554.01|551.61|554.01|551.61|0
1636541760000|2021-11-10 10:56:00|553.73|551.33|553.82|551.42|553.82|551.42|553.73|551.33|0
1636541770000|2021-11-10 10:56:10|554.01|551.61|553.82|551.42|554.01|551.61|553.82|551.42|0
1636541790000|2021-11-10 10:56:30|553.64|551.24|553.82|551.42|553.82|551.42|553.64|551.24|0
1636541800000|2021-11-10 10:56:40|554|551.6|554|551.6|554|551.6|554|551.6|0
1636541810000|2021-11-10 10:56:50|554.19|551.79|554.37|551.97|554.37|551.97|554.19|551.79|0
1636541820000|2021-11-10 10:57:00|554.55|552.15|554.37|551.97|554.55|552.15|554.37|551.97|0
1636541830000|2021-11-10 10:57:10|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1636541850000|2021-11-10 10:57:30|554.37|551.97|554.73|552.33|554.73|552.33|554.37|551.97|0
1636541860000|2021-11-10 10:57:40|554.91|552.51|554.91|552.51|554.91|552.51|554.91|552.51|0
1636541870000|2021-11-10 10:57:50|555.09|552.69|555.09|552.69|555.09|552.69|555.09|552.69|0
1636541880000|2021-11-10 10:58:00|555.27|552.87|555.36|552.96|555.36|552.96|555.27|552.87|0
1636541890000|2021-11-10 10:58:10|555.45|553.05|555.36|552.96|555.45|553.05|555.27|552.87|0
1636541900000|2021-11-10 10:58:20|555.45|553.05|555.54|553.14|555.63|553.23|555.45|553.05|0
1636541910000|2021-11-10 10:58:30|555.63|553.23|555.63|553.23|555.63|553.23|555.54|553.14|0
1636541930000|2021-11-10 10:58:50|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1636541940000|2021-11-10 10:59:00|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1636541950000|2021-11-10 10:59:10|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1636541960000|2021-11-10 10:59:20|555.63|553.23|555.54|553.14|555.63|553.23|555.54|553.14|0
1636541970000|2021-11-10 10:59:30|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1636541980000|2021-11-10 10:59:40|555.63|553.23|555.63|553.23|555.63|553.23|555.54|553.14|0
1636541990000|2021-11-10 10:59:50|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1636542000000|2021-11-10 11:00:00|555.63|553.23|555.63|553.23|555.63|553.23|555.45|553.05|0
1636542010000|2021-11-10 11:00:10|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1636542020000|2021-11-10 11:00:20|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1636542030000|2021-11-10 11:00:30|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1636542040000|2021-11-10 11:00:40|555.27|552.87|555.27|552.87|555.27|552.87|555.27|552.87|0
1636542050000|2021-11-10 11:00:50|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1636542060000|2021-11-10 11:01:00|555.27|552.87|555.63|553.23|555.63|553.23|555.27|552.87|0
1636542070000|2021-11-10 11:01:10|555.45|553.05|555.36|552.96|555.45|553.05|555.36|552.96|0
1636542080000|2021-11-10 11:01:20|555.27|552.87|555.36|552.96|555.36|552.96|555.27|552.87|0
1636542090000|2021-11-10 11:01:30|555.27|552.87|555.27|552.87|555.27|552.87|555.27|552.87|0
1636542100000|2021-11-10 11:01:40|555.18|552.78|555.18|552.78|555.18|552.78|555.18|552.78|0
1636542110000|2021-11-10 11:01:50|555.27|552.87|555.36|552.96|555.36|552.96|555.27|552.87|0
1636542120000|2021-11-10 11:02:00|555.45|553.05|555.27|552.87|555.45|553.05|555.27|552.87|0
1636542140000|2021-11-10 11:02:20|555.18|552.78|555.27|552.87|555.27|552.87|555.18|552.78|0
1636542150000|2021-11-10 11:02:30|555.36|552.96|555.36|552.96|555.36|552.96|555.36|552.96|0
1636542160000|2021-11-10 11:02:40|555.45|553.05|555.36|552.96|555.45|553.05|555.27|552.87|0
1636542170000|2021-11-10 11:02:50|555.45|553.05|555.45|553.05|555.45|553.05|555.36|552.96|0
1636542200000|2021-11-10 11:03:20|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1636542210000|2021-11-10 11:03:30|555.72|553.32|555.72|553.32|555.72|553.32|555.72|553.32|0
1636542220000|2021-11-10 11:03:40|555.81|553.41|556.18|553.78|556.18|553.78|555.81|553.41|0
1636542240000|2021-11-10 11:04:00|555.99|553.59|556.18|553.78|556.18|553.78|555.99|553.59|0
1636542250000|2021-11-10 11:04:10|555.99|553.59|556.36|553.96|556.36|553.96|555.99|553.59|0
1636542260000|2021-11-10 11:04:20|556.26|553.86|556.36|553.96|556.36|553.96|556.26|553.86|0
1636542270000|2021-11-10 11:04:30|556.18|553.78|555.99|553.59|556.18|553.78|555.99|553.59|0
1636542290000|2021-11-10 11:04:50|556.18|553.78|555.99|553.59|556.18|553.78|555.99|553.59|0
1636542300000|2021-11-10 11:05:00|556.18|553.78|556.18|553.78|556.18|553.78|556.18|553.78|0
1636542310000|2021-11-10 11:05:10|556.36|553.96|556.18|553.78|556.36|553.96|556.18|553.78|0
1636542320000|2021-11-10 11:05:20|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1636542330000|2021-11-10 11:05:30|556.44|554.04|556.44|554.04|556.54|554.14|556.44|554.04|0
1636542340000|2021-11-10 11:05:40|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1636542370000|2021-11-10 11:06:10|556.17|553.77|556.36|553.96|556.36|553.96|556.17|553.77|0
1636542380000|2021-11-10 11:06:20|556.17|553.77|556.17|553.77|556.26|553.86|556.17|553.77|0
1636542390000|2021-11-10 11:06:30|556.36|553.96|555.99|553.59|556.36|553.96|555.99|553.59|0
1636542400000|2021-11-10 11:06:40|556.17|553.77|555.99|553.59|556.17|553.77|555.99|553.59|0
1636542410000|2021-11-10 11:06:50|556.17|553.77|555.99|553.59|556.17|553.77|555.99|553.59|0
1636542420000|2021-11-10 11:07:00|555.81|553.41|555.9|553.5|555.9|553.5|555.81|553.41|0
1636542430000|2021-11-10 11:07:10|556.17|553.77|556.08|553.68|556.17|553.77|556.08|553.68|0
1636542440000|2021-11-10 11:07:20|555.99|553.59|555.81|553.41|555.99|553.59|555.81|553.41|0
1636542460000|2021-11-10 11:07:40|555.99|553.59|555.99|553.59|555.99|553.59|555.99|553.59|0
1636542470000|2021-11-10 11:07:50|555.81|553.41|555.9|553.5|555.99|553.59|555.81|553.41|0
1636542480000|2021-11-10 11:08:00|555.81|553.41|555.63|553.23|555.81|553.41|555.63|553.23|0
1636542490000|2021-11-10 11:08:10|555.81|553.41|555.81|553.41|555.81|553.41|555.63|553.23|0
1636542500000|2021-11-10 11:08:20|555.63|553.23|555.99|553.59|555.99|553.59|555.63|553.23|0
1636542510000|2021-11-10 11:08:30|555.81|553.41|555.99|553.59|555.99|553.59|555.81|553.41|0
1636542520000|2021-11-10 11:08:40|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1636542530000|2021-11-10 11:08:50|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1636542540000|2021-11-10 11:09:00|555.72|553.32|555.63|553.23|555.72|553.32|555.63|553.23|0
1636542550000|2021-11-10 11:09:10|555.72|553.32|555.72|553.32|555.72|553.32|555.72|553.32|0
1636542560000|2021-11-10 11:09:20|555.63|553.23|555.81|553.41|555.81|553.41|555.63|553.23|0
1636542570000|2021-11-10 11:09:30|555.99|553.59|555.81|553.41|555.99|553.59|555.81|553.41|0
1636542610000|2021-11-10 11:10:10|555.99|553.59|555.81|553.41|555.99|553.59|555.81|553.41|0
1636542620000|2021-11-10 11:10:20|555.99|553.59|555.99|553.59|555.99|553.59|555.99|553.59|0
1636542650000|2021-11-10 11:10:50|556.17|553.77|556.17|553.77|556.17|553.77|556.08|553.68|0
1636542660000|2021-11-10 11:11:00|556.35|553.95|556.35|553.95|556.35|553.95|556.35|553.95|0
1636542670000|2021-11-10 11:11:10|556.44|554.04|556.44|554.04|556.44|554.04|556.44|554.04|0
1636542680000|2021-11-10 11:11:20|556.35|553.95|556.54|554.14|556.72|554.32|556.35|553.95|0
1636542690000|2021-11-10 11:11:30|556.44|554.04|556.44|554.04|556.53|554.13|556.44|554.04|0
1636542700000|2021-11-10 11:11:40|556.53|554.13|556.53|554.13|556.62|554.22|556.53|554.13|0
1636542710000|2021-11-10 11:11:50|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1636542720000|2021-11-10 11:12:00|556.53|554.13|556.72|554.32|556.72|554.32|556.53|554.13|0
1636542730000|2021-11-10 11:12:10|556.53|554.13|556.35|553.95|556.53|554.13|556.35|553.95|0
1636542740000|2021-11-10 11:12:20|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1636542750000|2021-11-10 11:12:30|556.53|554.13|556.53|554.13|556.53|554.13|556.53|554.13|0
1636542770000|2021-11-10 11:12:50|556.35|553.95|556.35|553.95|556.35|553.95|556.35|553.95|0
1636542790000|2021-11-10 11:13:10|556.53|554.13|556.53|554.13|556.72|554.32|556.53|554.13|0
1636542800000|2021-11-10 11:13:20|556.35|553.95|556.35|553.95|556.35|553.95|556.35|553.95|0
1636542820000|2021-11-10 11:13:40|556.17|553.77|556.35|553.95|556.35|553.95|556.17|553.77|0
1636542830000|2021-11-10 11:13:50|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1636542840000|2021-11-10 11:14:00|556.35|553.95|555.99|553.59|556.35|553.95|555.99|553.59|0
1636542850000|2021-11-10 11:14:10|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1636542860000|2021-11-10 11:14:20|555.99|553.59|555.99|553.59|556.08|553.68|555.99|553.59|0
1636542900000|2021-11-10 11:15:00|556.35|553.95|556.35|553.95|556.35|553.95|556.35|553.95|0
1636542910000|2021-11-10 11:15:10|556.53|554.13|556.17|553.77|556.53|554.13|556.17|553.77|0
1636542920000|2021-11-10 11:15:20|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1636542930000|2021-11-10 11:15:30|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1636542940000|2021-11-10 11:15:40|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1636542960000|2021-11-10 11:16:00|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1636542980000|2021-11-10 11:16:20|555.99|553.59|555.99|553.59|555.99|553.59|555.81|553.41|0
1636542990000|2021-11-10 11:16:30|555.81|553.41|555.63|553.23|555.81|553.41|555.63|553.23|0
1636543000000|2021-11-10 11:16:40|555.81|553.41|555.81|553.41|555.81|553.41|555.71|553.31|0
1636543020000|2021-11-10 11:17:00|555.89|553.49|555.44|553.04|555.89|553.49|555.44|553.04|0
1636543030000|2021-11-10 11:17:10|555.26|552.86|555.08|552.68|555.26|552.86|555.08|552.68|0
1636543040000|2021-11-10 11:17:20|555.26|552.86|555.08|552.68|555.26|552.86|555.08|552.68|0
1636543050000|2021-11-10 11:17:30|555.26|552.86|555.08|552.68|555.26|552.86|555.08|552.68|0
1636543060000|2021-11-10 11:17:40|554.9|552.5|555.26|552.86|555.26|552.86|554.9|552.5|0
1636543070000|2021-11-10 11:17:50|555.08|552.68|554.99|552.59|555.08|552.68|554.99|552.59|0
1636543080000|2021-11-10 11:18:00|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1636543090000|2021-11-10 11:18:10|554.72|552.32|554.72|552.32|554.72|552.32|554.72|552.32|0
1636543100000|2021-11-10 11:18:20|554.54|552.14|554.36|551.96|554.54|552.14|554.36|551.96|0
1636543110000|2021-11-10 11:18:30|554.18|551.78|554.26|551.86|554.26|551.86|554.18|551.78|0
1636543120000|2021-11-10 11:18:40|554.36|551.96|554.26|551.86|554.36|551.96|554.18|551.78|0
1636543130000|2021-11-10 11:18:50|554.36|551.96|554.36|551.96|554.36|551.96|554.36|551.96|0
1636543140000|2021-11-10 11:19:00|554.18|551.78|554|551.6|554.18|551.78|554|551.6|0
1636543150000|2021-11-10 11:19:10|554.18|551.78|553.99|551.59|554.26|551.86|553.99|551.59|0
1636543170000|2021-11-10 11:19:30|553.9|551.5|553.81|551.41|553.9|551.5|553.81|551.41|0
1636543180000|2021-11-10 11:19:40|553.99|551.59|553.9|551.5|553.99|551.59|553.81|551.41|0
1636543190000|2021-11-10 11:19:50|553.81|551.41|553.63|551.23|553.9|551.5|553.63|551.23|0
1636543200000|2021-11-10 11:20:00|553.45|551.05|553.99|551.59|553.99|551.59|553.45|551.05|0
1636543230000|2021-11-10 11:20:30|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1636543240000|2021-11-10 11:20:40|553.99|551.59|554.08|551.68|554.08|551.68|553.99|551.59|0
1636543250000|2021-11-10 11:20:50|554.18|551.78|554.18|551.78|554.18|551.78|554.18|551.78|0
1636543260000|2021-11-10 11:21:00|554.08|551.68|554.18|551.78|554.18|551.78|554.08|551.68|0
1636543270000|2021-11-10 11:21:10|554.36|551.96|554.36|551.96|554.36|551.96|554.36|551.96|0
1636543280000|2021-11-10 11:21:20|554.18|551.78|554.36|551.96|554.36|551.96|554.18|551.78|0
1636543290000|2021-11-10 11:21:30|554.18|551.78|554.36|551.96|554.36|551.96|554.18|551.78|0
1636543300000|2021-11-10 11:21:40|554.54|552.14|554.54|552.14|554.54|552.14|554.36|551.96|0
1636543310000|2021-11-10 11:21:50|554.36|551.96|554.36|551.96|554.54|552.14|554.36|551.96|0
1636543320000|2021-11-10 11:22:00|554.54|552.14|554.62|552.22|554.62|552.22|554.54|552.14|0
1636543330000|2021-11-10 11:22:10|554.54|552.14|554.54|552.14|554.54|552.14|554.54|552.14|0
1636543360000|2021-11-10 11:22:40|554.36|551.96|554.36|551.96|554.36|551.96|554.36|551.96|0
1636543370000|2021-11-10 11:22:50|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1636543380000|2021-11-10 11:23:00|554.72|552.32|554.72|552.32|554.9|552.5|554.72|552.32|0
1636543390000|2021-11-10 11:23:10|554.62|552.22|554.54|552.14|554.62|552.22|554.54|552.14|0
1636543410000|2021-11-10 11:23:30|554.62|552.22|554.72|552.32|554.72|552.32|554.62|552.22|0
1636543420000|2021-11-10 11:23:40|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1636543430000|2021-11-10 11:23:50|554.72|552.32|554.72|552.32|554.72|552.32|554.72|552.32|0
1636543440000|2021-11-10 11:24:00|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1636543450000|2021-11-10 11:24:10|554.72|552.32|554.72|552.32|554.72|552.32|554.72|552.32|0
1636543460000|2021-11-10 11:24:20|554.54|552.14|554.54|552.14|554.54|552.14|554.54|552.14|0
1636543470000|2021-11-10 11:24:30|554.72|552.32|554.72|552.32|554.72|552.32|554.72|552.32|0
1636543480000|2021-11-10 11:24:40|554.54|552.14|554.72|552.32|554.72|552.32|554.54|552.14|0
1636543490000|2021-11-10 11:24:50|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1636543500000|2021-11-10 11:25:00|555.08|552.68|554.9|552.5|555.08|552.68|554.9|552.5|0
1636543510000|2021-11-10 11:25:10|555.08|552.68|554.98|552.58|555.08|552.68|554.98|552.58|0
1636543520000|2021-11-10 11:25:20|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1636543530000|2021-11-10 11:25:30|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1636543540000|2021-11-10 11:25:40|555.35|552.95|555.26|552.86|555.35|552.95|555.26|552.86|0
1636543550000|2021-11-10 11:25:50|555.44|553.04|555.62|553.22|555.62|553.22|555.44|553.04|0
1636543580000|2021-11-10 11:26:20|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1636543590000|2021-11-10 11:26:30|555.53|553.13|555.62|553.22|555.62|553.22|555.53|553.13|0
1636543610000|2021-11-10 11:26:50|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1636543620000|2021-11-10 11:27:00|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1636543640000|2021-11-10 11:27:20|555.8|553.4|555.8|553.4|555.8|553.4|555.62|553.22|0
1636543650000|2021-11-10 11:27:30|555.62|553.22|555.8|553.4|555.8|553.4|555.62|553.22|0
1636543660000|2021-11-10 11:27:40|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1636543670000|2021-11-10 11:27:50|555.8|553.4|555.8|553.4|555.98|553.58|555.8|553.4|0
1636543680000|2021-11-10 11:28:00|555.44|553.04|555.62|553.22|555.62|553.22|555.44|553.04|0
1636543690000|2021-11-10 11:28:10|555.53|553.13|555.44|553.04|555.53|553.13|555.44|553.04|0
1636543720000|2021-11-10 11:28:40|555.53|553.13|555.62|553.22|555.62|553.22|555.53|553.13|0
1636543730000|2021-11-10 11:28:50|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1636543740000|2021-11-10 11:29:00|555.98|553.58|555.98|553.58|555.98|553.58|555.89|553.49|0
1636543750000|2021-11-10 11:29:10|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1636543780000|2021-11-10 11:29:40|555.62|553.22|555.8|553.4|555.8|553.4|555.62|553.22|0
1636543790000|2021-11-10 11:29:50|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1636543800000|2021-11-10 11:30:00|555.71|553.31|555.8|553.4|555.8|553.4|555.71|553.31|0
1636543860000|2021-11-10 11:31:00|555.71|553.31|555.62|553.22|555.71|553.31|555.62|553.22|0
1636543870000|2021-11-10 11:31:10|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1636543880000|2021-11-10 11:31:20|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1636543890000|2021-11-10 11:31:30|555.8|553.4|555.8|553.4|555.8|553.4|555.62|553.22|0
1636543900000|2021-11-10 11:31:40|555.62|553.22|555.44|553.04|555.62|553.22|555.44|553.04|0
1636543910000|2021-11-10 11:31:50|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1636543940000|2021-11-10 11:32:20|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1636543970000|2021-11-10 11:32:50|555.26|552.86|555.08|552.68|555.26|552.86|555.08|552.68|0
1636543980000|2021-11-10 11:33:00|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1636543990000|2021-11-10 11:33:10|554.71|552.31|554.89|552.49|554.89|552.49|554.71|552.31|0
1636544000000|2021-11-10 11:33:20|554.71|552.31|554.89|552.49|554.89|552.49|554.71|552.31|0
1636544010000|2021-11-10 11:33:30|555.08|552.68|555.26|552.86|555.26|552.86|555.08|552.68|0
1636544020000|2021-11-10 11:33:40|555.16|552.76|555.26|552.86|555.26|552.86|555.08|552.68|0
1636544030000|2021-11-10 11:33:50|555.16|552.76|555.16|552.76|555.16|552.76|555.16|552.76|0
1636544040000|2021-11-10 11:34:00|555.26|552.86|555.62|553.22|555.62|553.22|555.16|552.76|0
1636544050000|2021-11-10 11:34:10|555.44|553.04|555.62|553.22|555.62|553.22|555.44|553.04|0
1636544070000|2021-11-10 11:34:30|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1636544100000|2021-11-10 11:35:00|555.07|552.67|554.89|552.49|555.07|552.67|554.89|552.49|0
1636544110000|2021-11-10 11:35:10|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1636544120000|2021-11-10 11:35:20|554.89|552.49|555.07|552.67|555.07|552.67|554.89|552.49|0
1636544130000|2021-11-10 11:35:30|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1636544140000|2021-11-10 11:35:40|555.34|552.94|555.26|552.86|555.34|552.94|555.26|552.86|0
1636544160000|2021-11-10 11:36:00|555.34|552.94|555.26|552.86|555.34|552.94|555.26|552.86|0
1636544180000|2021-11-10 11:36:20|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1636544190000|2021-11-10 11:36:30|555.16|552.76|555.26|552.86|555.26|552.86|555.16|552.76|0
1636544200000|2021-11-10 11:36:40|555.16|552.76|555.26|552.86|555.26|552.86|555.16|552.76|0
1636544210000|2021-11-10 11:36:50|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1636544220000|2021-11-10 11:37:00|555.16|552.76|554.89|552.49|555.16|552.76|554.89|552.49|0
1636544230000|2021-11-10 11:37:10|554.71|552.31|554.53|552.13|554.8|552.4|554.53|552.13|0
1636544260000|2021-11-10 11:37:40|554.35|551.95|554.17|551.77|554.35|551.95|554.17|551.77|0
1636544280000|2021-11-10 11:38:00|554.07|551.67|553.99|551.59|554.07|551.67|553.99|551.59|0
1636544290000|2021-11-10 11:38:10|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1636544300000|2021-11-10 11:38:20|553.81|551.41|553.71|551.31|553.81|551.41|553.71|551.31|0
1636544310000|2021-11-10 11:38:30|553.62|551.22|553.62|551.22|553.81|551.41|553.62|551.22|0
1636544330000|2021-11-10 11:38:50|553.44|551.04|553.08|550.68|553.44|551.04|553.08|550.68|0
1636544340000|2021-11-10 11:39:00|552.9|550.5|552.72|550.32|552.9|550.5|552.72|550.32|0
1636544350000|2021-11-10 11:39:10|552.54|550.14|552|549.6|552.54|550.14|551.64|549.24|0
1636544360000|2021-11-10 11:39:20|551.82|549.42|552|549.6|552|549.6|551.82|549.42|0
1636544370000|2021-11-10 11:39:30|552.18|549.78|552.36|549.96|552.36|549.96|552.18|549.78|0
1636544380000|2021-11-10 11:39:40|552.54|550.14|552.36|549.96|552.72|550.32|552.36|549.96|0
1636544390000|2021-11-10 11:39:50|552.54|550.14|552.36|549.96|552.54|550.14|552.36|549.96|0
1636544400000|2021-11-10 11:40:00|552.54|550.14|552.72|550.32|552.72|550.32|552.54|550.14|0
1636544410000|2021-11-10 11:40:10|552.63|550.23|552.72|550.32|552.72|550.32|552.54|550.14|0
1636544420000|2021-11-10 11:40:20|552.9|550.5|553.08|550.68|553.08|550.68|552.9|550.5|0
1636544430000|2021-11-10 11:40:30|552.99|550.59|553.08|550.68|553.08|550.68|552.99|550.59|0
1636544440000|2021-11-10 11:40:40|552.9|550.5|552.9|550.5|553.08|550.68|552.9|550.5|0
1636544450000|2021-11-10 11:40:50|552.21|549.81|554.2|551.8|554.2|551.8|552.21|549.81|0
1636544460000|2021-11-10 11:41:00|553.66|551.26|553.84|551.44|553.84|551.44|553.66|551.26|0
1636544470000|2021-11-10 11:41:10|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1636544480000|2021-11-10 11:41:20|552|549.6|551.82|549.42|552|549.6|551.73|549.33|0
1636544490000|2021-11-10 11:41:30|551.73|549.33|551.91|549.51|551.91|549.51|551.73|549.33|0
1636544510000|2021-11-10 11:41:50|552.09|549.69|552.09|549.69|552.09|549.69|551.91|549.51|0
1636544520000|2021-11-10 11:42:00|551.91|549.51|552.27|549.87|552.27|549.87|551.91|549.51|0
1636544530000|2021-11-10 11:42:10|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1636544540000|2021-11-10 11:42:20|552.64|550.24|552.54|550.14|552.64|550.24|552.45|550.05|0
1636544550000|2021-11-10 11:42:30|552.64|550.24|552.45|550.05|552.64|550.24|552.45|550.05|0
1636544570000|2021-11-10 11:42:50|552.27|549.87|552.64|550.24|552.64|550.24|552.27|549.87|0
1636544580000|2021-11-10 11:43:00|552.45|550.05|552.45|550.05|552.45|550.05|552.27|549.87|0
1636544590000|2021-11-10 11:43:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1636544610000|2021-11-10 11:43:30|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1636544620000|2021-11-10 11:43:40|551.73|549.33|551.55|549.15|551.73|549.33|551.55|549.15|0
1636544630000|2021-11-10 11:43:50|551.73|549.33|551.37|548.97|551.73|549.33|551.37|548.97|0
1636544640000|2021-11-10 11:44:00|551.19|548.79|551.45|549.05|551.45|549.05|551.19|548.79|0
1636544650000|2021-11-10 11:44:10|551.55|549.15|551.19|548.79|551.55|549.15|550.83|548.43|0
1636544660000|2021-11-10 11:44:20|551.01|548.61|550.83|548.43|551.01|548.61|550.64|548.24|0
1636544670000|2021-11-10 11:44:30|551.01|548.61|551.19|548.79|551.19|548.79|551.01|548.61|0
1636544680000|2021-11-10 11:44:40|551.37|548.97|551.55|549.15|551.55|549.15|551.37|548.97|0
1636544690000|2021-11-10 11:44:50|551.19|548.79|551.55|549.15|551.55|549.15|551.19|548.79|0
1636544700000|2021-11-10 11:45:00|551.37|548.97|551.64|549.24|551.73|549.33|551.37|548.97|0
1636544710000|2021-11-10 11:45:10|551.73|549.33|551.55|549.15|551.73|549.33|551.55|549.15|0
1636544720000|2021-11-10 11:45:20|551.73|549.33|551.91|549.51|551.91|549.51|551.73|549.33|0
1636544730000|2021-11-10 11:45:30|551.73|549.33|551.73|549.33|551.82|549.42|551.73|549.33|0
1636544740000|2021-11-10 11:45:40|551.55|549.15|551.45|549.05|551.55|549.15|551.45|549.05|0
1636544750000|2021-11-10 11:45:50|551.37|548.97|551.01|548.61|551.37|548.97|551.01|548.61|0
1636544760000|2021-11-10 11:46:00|550.82|548.42|551.19|548.79|551.19|548.79|550.82|548.42|0
1636544770000|2021-11-10 11:46:10|551.01|548.61|551.19|548.79|551.19|548.79|551.01|548.61|0
1636544780000|2021-11-10 11:46:20|551.27|548.87|551.19|548.79|551.37|548.97|551.19|548.79|0
1636544790000|2021-11-10 11:46:30|551.37|548.97|551.27|548.87|551.37|548.97|551.27|548.87|0
1636544800000|2021-11-10 11:46:40|551.37|548.97|551.19|548.79|551.37|548.97|551.19|548.79|0
1636544810000|2021-11-10 11:46:50|551.37|548.97|551.37|548.97|551.55|549.15|551.37|548.97|0
1636544820000|2021-11-10 11:47:00|551.55|549.15|551.55|549.15|551.55|549.15|551.37|548.97|0
1636544830000|2021-11-10 11:47:10|551.45|549.05|551.37|548.97|551.45|549.05|551.19|548.79|0
1636544840000|2021-11-10 11:47:20|551.55|549.15|551.55|549.15|551.55|549.15|551.55|549.15|0
1636544850000|2021-11-10 11:47:30|551.45|549.05|551.55|549.15|551.63|549.23|551.45|549.05|0
1636544860000|2021-11-10 11:47:40|551.63|549.23|551.73|549.33|551.73|549.33|551.55|549.15|0
1636544870000|2021-11-10 11:47:50|551.55|549.15|551.45|549.05|551.55|549.15|551.37|548.97|0
1636544880000|2021-11-10 11:48:00|551.37|548.97|551.55|549.15|551.55|549.15|551.37|548.97|0
1636544900000|2021-11-10 11:48:20|551.37|548.97|551.37|548.97|551.37|548.97|551.37|548.97|0
1636544910000|2021-11-10 11:48:30|551.55|549.15|551.55|549.15|551.55|549.15|551.55|549.15|0
1636544930000|2021-11-10 11:48:50|551.45|549.05|551.37|548.97|551.45|549.05|551.37|548.97|0
1636544940000|2021-11-10 11:49:00|551.19|548.79|551.18|548.78|551.27|548.87|551.18|548.78|0
1636544970000|2021-11-10 11:49:30|551|548.6|550.82|548.42|551.18|548.78|550.82|548.42|0
1636544980000|2021-11-10 11:49:40|551|548.6|551|548.6|551.18|548.78|551|548.6|0
1636544990000|2021-11-10 11:49:50|551.37|548.97|551.37|548.97|551.37|548.97|551.37|548.97|0
1636545000000|2021-11-10 11:50:00|551.18|548.78|551.55|549.15|551.55|549.15|551.18|548.78|0
1636545010000|2021-11-10 11:50:10|551.73|549.33|551.73|549.33|551.73|549.33|551.73|549.33|0
1636545020000|2021-11-10 11:50:20|551.55|549.15|551.73|549.33|551.73|549.33|551.55|549.15|0
1636545030000|2021-11-10 11:50:30|551.55|549.15|551.55|549.15|551.55|549.15|551.55|549.15|0
1636545050000|2021-11-10 11:50:50|551.37|548.97|551.37|548.97|551.55|549.15|551.37|548.97|0
1636545060000|2021-11-10 11:51:00|551.36|548.96|551.36|548.96|551.55|549.15|551.36|548.96|0
1636545070000|2021-11-10 11:51:10|551.18|548.78|551.36|548.96|551.36|548.96|551.18|548.78|0
1636545080000|2021-11-10 11:51:20|551.09|548.69|551.18|548.78|551.27|548.87|551.09|548.69|0
1636545090000|2021-11-10 11:51:30|551.36|548.96|551|548.6|551.36|548.96|551|548.6|0
1636545110000|2021-11-10 11:51:50|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1636545120000|2021-11-10 11:52:00|550.73|548.33|550.64|548.24|550.82|548.42|550.64|548.24|0
1636545130000|2021-11-10 11:52:10|550.46|548.06|550.64|548.24|550.64|548.24|550.46|548.06|0
1636545140000|2021-11-10 11:52:20|550.82|548.42|550.82|548.42|550.82|548.42|550.64|548.24|0
1636545150000|2021-11-10 11:52:30|551|548.6|551|548.6|551|548.6|551|548.6|0
1636545160000|2021-11-10 11:52:40|551.36|548.96|551.27|548.87|551.36|548.96|551.18|548.78|0
1636545170000|2021-11-10 11:52:50|551.18|548.78|551.18|548.78|551.36|548.96|551.18|548.78|0
1636545180000|2021-11-10 11:53:00|551.36|548.96|551.54|549.14|551.54|549.14|551.36|548.96|0
1636545190000|2021-11-10 11:53:10|551.63|549.23|551.45|549.05|551.63|549.23|551.45|549.05|0
1636545200000|2021-11-10 11:53:20|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1636545210000|2021-11-10 11:53:30|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1636545220000|2021-11-10 11:53:40|551.36|548.96|551.36|548.96|551.54|549.14|551.36|548.96|0
1636545230000|2021-11-10 11:53:50|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1636545240000|2021-11-10 11:54:00|551.18|548.78|550.91|548.51|551.18|548.78|550.91|548.51|0
1636545250000|2021-11-10 11:54:10|550.82|548.42|551|548.6|551|548.6|550.82|548.42|0
1636545260000|2021-11-10 11:54:20|551.18|548.78|551.18|548.78|551.18|548.78|551|548.6|0
1636545270000|2021-11-10 11:54:30|551.36|548.96|551.18|548.78|551.36|548.96|551.18|548.78|0
1636545290000|2021-11-10 11:54:50|550.91|548.51|551|548.6|551|548.6|550.91|548.51|0
1636545300000|2021-11-10 11:55:00|551.18|548.78|551.54|549.14|551.54|549.14|551.18|548.78|0
1636545310000|2021-11-10 11:55:10|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1636545320000|2021-11-10 11:55:20|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1636545330000|2021-11-10 11:55:30|551.72|549.32|551.54|549.14|551.72|549.32|551.54|549.14|0
1636545340000|2021-11-10 11:55:40|551.72|549.32|551.54|549.14|551.72|549.32|551.54|549.14|0
1636545350000|2021-11-10 11:55:50|551.36|548.96|551.45|549.05|551.45|549.05|551.36|548.96|0
1636545360000|2021-11-10 11:56:00|551.36|548.96|551|548.6|551.36|548.96|551|548.6|0
1636545370000|2021-11-10 11:56:10|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1636545380000|2021-11-10 11:56:20|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1636545390000|2021-11-10 11:56:30|551.18|548.78|550.82|548.42|551.18|548.78|550.82|548.42|0
1636545400000|2021-11-10 11:56:40|551|548.6|551|548.6|551|548.6|550.82|548.42|0
1636545410000|2021-11-10 11:56:50|551.09|548.69|551|548.6|551.18|548.78|551|548.6|0
1636545420000|2021-11-10 11:57:00|551.18|548.78|551.18|548.78|551.18|548.78|551|548.6|0
1636545430000|2021-11-10 11:57:10|551.09|548.69|551.18|548.78|551.18|548.78|551.09|548.69|0
1636545440000|2021-11-10 11:57:20|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1636545450000|2021-11-10 11:57:30|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1636545460000|2021-11-10 11:57:40|551|548.6|551|548.6|551.18|548.78|551|548.6|0
1636545470000|2021-11-10 11:57:50|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1636545480000|2021-11-10 11:58:00|551.27|548.87|551.18|548.78|551.27|548.87|551.18|548.78|0
1636545490000|2021-11-10 11:58:10|551|548.6|551.18|548.78|551.18|548.78|551|548.6|0
1636545500000|2021-11-10 11:58:20|551.09|548.69|551.18|548.78|551.18|548.78|551.09|548.69|0
1636545510000|2021-11-10 11:58:30|551.36|548.96|551.18|548.78|551.36|548.96|551.18|548.78|0
1636545530000|2021-11-10 11:58:50|551.45|549.05|551.72|549.32|551.72|549.32|551.45|549.05|0
1636545540000|2021-11-10 11:59:00|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1636545550000|2021-11-10 11:59:10|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1636545560000|2021-11-10 11:59:20|551.54|549.14|551.72|549.32|551.72|549.32|551.54|549.14|0
1636545570000|2021-11-10 11:59:30|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1636545590000|2021-11-10 11:59:50|551.72|549.32|551.36|548.96|551.72|549.32|551.36|548.96|0
1636545600000|2021-11-10 12:00:00|551.72|549.32|552.08|549.68|552.08|549.68|551.72|549.32|0
1636545610000|2021-11-10 12:00:10|551.9|549.5|552.08|549.68|552.08|549.68|551.9|549.5|0
1636545620000|2021-11-10 12:00:20|552.27|549.87|552.08|549.68|552.27|549.87|552.08|549.68|0
1636545630000|2021-11-10 12:00:30|552.27|549.87|551.72|549.32|552.27|549.87|551.72|549.32|0
1636545640000|2021-11-10 12:00:40|551.54|549.14|551.72|549.32|551.72|549.32|551.54|549.14|0
1636545650000|2021-11-10 12:00:50|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1636545660000|2021-11-10 12:01:00|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1636545670000|2021-11-10 12:01:10|551.54|549.14|551.72|549.32|551.72|549.32|551.54|549.14|0
1636545680000|2021-11-10 12:01:20|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1636545700000|2021-11-10 12:01:40|552.08|549.68|551.99|549.59|552.08|549.68|551.9|549.5|0
1636545710000|2021-11-10 12:01:50|551.9|549.5|552.08|549.68|552.08|549.68|551.9|549.5|0
1636545720000|2021-11-10 12:02:00|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1636545730000|2021-11-10 12:02:10|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1636545740000|2021-11-10 12:02:20|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1636545750000|2021-11-10 12:02:30|551.54|549.14|551.36|548.96|551.54|549.14|551.36|548.96|0
1636545760000|2021-11-10 12:02:40|551.54|549.14|551.36|548.96|551.54|549.14|551.36|548.96|0
1636545770000|2021-11-10 12:02:50|551.45|549.05|551.36|548.96|551.45|549.05|551.36|548.96|0
1636545780000|2021-11-10 12:03:00|551.45|549.05|551.72|549.32|551.72|549.32|551.45|549.05|0
1636545800000|2021-11-10 12:03:20|551.54|549.14|551.72|549.32|551.72|549.32|551.54|549.14|0
1636545820000|2021-11-10 12:03:40|552.08|549.68|551.9|549.5|552.08|549.68|551.9|549.5|0
1636545830000|2021-11-10 12:03:50|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1636545850000|2021-11-10 12:04:10|551.81|549.41|552.08|549.68|552.08|549.68|551.81|549.41|0
1636545870000|2021-11-10 12:04:30|551.9|549.5|551.99|549.59|552.08|549.68|551.9|549.5|0
1636545880000|2021-11-10 12:04:40|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1636545890000|2021-11-10 12:04:50|551.9|549.5|552.08|549.68|552.08|549.68|551.9|549.5|0
1636545900000|2021-11-10 12:05:00|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1636545910000|2021-11-10 12:05:10|552.08|549.68|552.26|549.86|552.26|549.86|552.08|549.68|0
1636545930000|2021-11-10 12:05:30|552.17|549.77|552.26|549.86|552.26|549.86|552.08|549.68|0
1636545960000|2021-11-10 12:06:00|552.08|549.68|552.26|549.86|552.26|549.86|552.08|549.68|0
1636545970000|2021-11-10 12:06:10|552.44|550.04|552.35|549.95|552.44|550.04|552.26|549.86|0
1636545980000|2021-11-10 12:06:20|552.44|550.04|552.35|549.95|552.44|550.04|552.35|549.95|0
1636545990000|2021-11-10 12:06:30|552.26|549.86|552.44|550.04|552.44|550.04|552.26|549.86|0
1636546000000|2021-11-10 12:06:40|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1636546010000|2021-11-10 12:06:50|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1636546020000|2021-11-10 12:07:00|552.26|549.86|552.26|549.86|552.44|550.04|552.26|549.86|0
1636546030000|2021-11-10 12:07:10|552.44|550.04|552.26|549.86|552.44|550.04|552.26|549.86|0
1636546040000|2021-11-10 12:07:20|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1636546050000|2021-11-10 12:07:30|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1636546060000|2021-11-10 12:07:40|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1636546070000|2021-11-10 12:07:50|552.62|550.22|552.81|550.41|552.81|550.41|552.62|550.22|0
1636546080000|2021-11-10 12:08:00|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1636546090000|2021-11-10 12:08:10|552.71|550.31|552.62|550.22|552.71|550.31|552.62|550.22|0
1636546100000|2021-11-10 12:08:20|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1636546110000|2021-11-10 12:08:30|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1636546120000|2021-11-10 12:08:40|552.71|550.31|552.99|550.59|552.99|550.59|552.71|550.31|0
1636546150000|2021-11-10 12:09:10|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1636546170000|2021-11-10 12:09:30|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1636546180000|2021-11-10 12:09:40|553.17|550.77|553.17|550.77|553.17|550.77|552.99|550.59|0
1636546190000|2021-11-10 12:09:50|553.07|550.67|553.17|550.77|553.17|550.77|553.07|550.67|0
1636546200000|2021-11-10 12:10:00|552.99|550.59|553.35|550.95|553.35|550.95|552.99|550.59|0
1636546220000|2021-11-10 12:10:20|553.17|550.77|552.99|550.59|553.17|550.77|552.99|550.59|0
1636546240000|2021-11-10 12:10:40|552.89|550.49|552.99|550.59|552.99|550.59|552.89|550.49|0
1636546250000|2021-11-10 12:10:50|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1636546260000|2021-11-10 12:11:00|552.99|550.59|553.17|550.77|553.17|550.77|552.99|550.59|0
1636546270000|2021-11-10 12:11:10|553.35|550.95|553.53|551.13|553.53|551.13|553.35|550.95|0
1636546280000|2021-11-10 12:11:20|553.71|551.31|553.89|551.49|553.89|551.49|553.71|551.31|0
1636546290000|2021-11-10 12:11:30|553.71|551.31|553.71|551.31|553.8|551.4|553.71|551.31|0
1636546300000|2021-11-10 12:11:40|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1636546310000|2021-11-10 12:11:50|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1636546320000|2021-11-10 12:12:00|554.07|551.67|554.07|551.67|554.25|551.85|554.07|551.67|0
1636546340000|2021-11-10 12:12:20|554.25|551.85|554.43|552.03|554.43|552.03|554.25|551.85|0
1636546350000|2021-11-10 12:12:30|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1636546360000|2021-11-10 12:12:40|554.8|552.4|554.8|552.4|554.8|552.4|554.62|552.22|0
1636546370000|2021-11-10 12:12:50|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1636546380000|2021-11-10 12:13:00|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1636546410000|2021-11-10 12:13:30|554.61|552.21|554.8|552.4|554.8|552.4|554.61|552.21|0
1636546420000|2021-11-10 12:13:40|554.7|552.3|554.61|552.21|554.7|552.3|554.61|552.21|0
1636546430000|2021-11-10 12:13:50|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1636546440000|2021-11-10 12:14:00|554.61|552.21|554.8|552.4|554.8|552.4|554.61|552.21|0
1636546500000|2021-11-10 12:15:00|554.98|552.58|554.98|552.58|555.16|552.76|554.98|552.58|0
1636546510000|2021-11-10 12:15:10|555.06|552.66|555.06|552.66|555.06|552.66|555.06|552.66|0
1636546520000|2021-11-10 12:15:20|554.98|552.58|554.8|552.4|554.98|552.58|554.8|552.4|0
1636546540000|2021-11-10 12:15:40|554.61|552.21|554.8|552.4|554.8|552.4|554.61|552.21|0
1636546550000|2021-11-10 12:15:50|554.88|552.48|554.98|552.58|554.98|552.58|554.88|552.48|0
1636546560000|2021-11-10 12:16:00|554.8|552.4|554.61|552.21|554.8|552.4|554.61|552.21|0
1636546570000|2021-11-10 12:16:10|554.8|552.4|554.61|552.21|554.8|552.4|554.61|552.21|0
1636546580000|2021-11-10 12:16:20|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1636546590000|2021-11-10 12:16:30|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1636546600000|2021-11-10 12:16:40|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1636546610000|2021-11-10 12:16:50|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1636546620000|2021-11-10 12:17:00|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1636546630000|2021-11-10 12:17:10|554.34|551.94|554.43|552.03|554.43|552.03|554.34|551.94|0
1636546640000|2021-11-10 12:17:20|554.52|552.12|554.61|552.21|554.61|552.21|554.52|552.12|0
1636546650000|2021-11-10 12:17:30|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1636546660000|2021-11-10 12:17:40|554.61|552.21|554.43|552.03|554.61|552.21|554.43|552.03|0
1636546670000|2021-11-10 12:17:50|554.61|552.21|554.43|552.03|554.61|552.21|554.43|552.03|0
1636546680000|2021-11-10 12:18:00|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1636546700000|2021-11-10 12:18:20|554.43|552.03|554.25|551.85|554.43|552.03|554.25|551.85|0
1636546710000|2021-11-10 12:18:30|554.43|552.03|554.25|551.85|554.43|552.03|554.25|551.85|0
1636546740000|2021-11-10 12:19:00|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1636546750000|2021-11-10 12:19:10|554.61|552.21|554.61|552.21|554.79|552.39|554.61|552.21|0
1636546770000|2021-11-10 12:19:30|554.79|552.39|554.61|552.21|554.79|552.39|554.61|552.21|0
1636546780000|2021-11-10 12:19:40|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1636546790000|2021-11-10 12:19:50|554.34|551.94|554.25|551.85|554.34|551.94|554.25|551.85|0
1636546800000|2021-11-10 12:20:00|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1636546820000|2021-11-10 12:20:20|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1636546830000|2021-11-10 12:20:30|554.34|551.94|554.43|552.03|554.43|552.03|554.34|551.94|0
1636546840000|2021-11-10 12:20:40|554.61|552.21|554.79|552.39|554.97|552.57|554.61|552.21|0
1636546850000|2021-11-10 12:20:50|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1636546860000|2021-11-10 12:21:00|554.52|552.12|554.43|552.03|554.61|552.21|554.43|552.03|0
1636546870000|2021-11-10 12:21:10|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1636546890000|2021-11-10 12:21:30|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1636546900000|2021-11-10 12:21:40|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1636546910000|2021-11-10 12:21:50|553.97|551.57|554.07|551.67|554.07|551.67|553.97|551.57|0
1636546930000|2021-11-10 12:22:10|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1636546940000|2021-11-10 12:22:20|554.34|551.94|554.25|551.85|554.43|552.03|554.25|551.85|0
1636546980000|2021-11-10 12:23:00|554.07|551.67|554.25|551.85|554.25|551.85|554.07|551.67|0
1636546990000|2021-11-10 12:23:10|554.34|551.94|554.25|551.85|554.43|552.03|554.25|551.85|0
1636547000000|2021-11-10 12:23:20|554.07|551.67|554.25|551.85|554.34|551.94|554.07|551.67|0
1636547010000|2021-11-10 12:23:30|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1636547020000|2021-11-10 12:23:40|553.89|551.49|554.07|551.67|554.07|551.67|553.89|551.49|0
1636547030000|2021-11-10 12:23:50|554.15|551.75|554.07|551.67|554.15|551.75|554.07|551.67|0
1636547040000|2021-11-10 12:24:00|554.25|551.85|554.07|551.67|554.25|551.85|554.07|551.67|0
1636547050000|2021-11-10 12:24:10|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1636547060000|2021-11-10 12:24:20|554.07|551.67|553.89|551.49|554.07|551.67|553.89|551.49|0
1636547070000|2021-11-10 12:24:30|553.88|551.48|554.25|551.85|554.25|551.85|553.88|551.48|0
1636547090000|2021-11-10 12:24:50|554.43|552.03|554.25|551.85|554.43|552.03|554.25|551.85|0
1636547100000|2021-11-10 12:25:00|554.15|551.75|554.25|551.85|554.25|551.85|554.07|551.67|0
1636547130000|2021-11-10 12:25:30|554.43|552.03|554.61|552.21|554.61|552.21|554.43|552.03|0
1636547140000|2021-11-10 12:25:40|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1636547240000|2021-11-10 12:27:20|554.43|552.03|554.25|551.85|554.43|552.03|554.25|551.85|0
1636547260000|2021-11-10 12:27:40|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1636547270000|2021-11-10 12:27:50|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1636547280000|2021-11-10 12:28:00|554.43|552.03|554.43|552.03|554.43|552.03|554.25|551.85|0
1636547290000|2021-11-10 12:28:10|554.33|551.93|554.51|552.11|554.51|552.11|554.33|551.93|0
1636547300000|2021-11-10 12:28:20|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1636547310000|2021-11-10 12:28:30|554.97|552.57|554.97|552.57|554.97|552.57|554.97|552.57|0
1636547320000|2021-11-10 12:28:40|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1636547330000|2021-11-10 12:28:50|554.61|552.21|554.79|552.39|554.79|552.39|554.61|552.21|0
1636547340000|2021-11-10 12:29:00|554.61|552.21|554.61|552.21|554.79|552.39|554.61|552.21|0
1636547350000|2021-11-10 12:29:10|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1636547360000|2021-11-10 12:29:20|554.97|552.57|554.97|552.57|554.97|552.57|554.79|552.39|0
1636547370000|2021-11-10 12:29:30|555.15|552.75|554.97|552.57|555.15|552.75|554.97|552.57|0
1636547380000|2021-11-10 12:29:40|555.15|552.75|555.15|552.75|555.15|552.75|554.97|552.57|0
1636547390000|2021-11-10 12:29:50|554.97|552.57|554.97|552.57|554.97|552.57|554.97|552.57|0
1636547400000|2021-11-10 12:30:00|554.79|552.39|554.61|552.21|554.79|552.39|554.61|552.21|0
1636547410000|2021-11-10 12:30:10|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1636547440000|2021-11-10 12:30:40|554.61|552.21|554.79|552.39|554.79|552.39|554.61|552.21|0
1636547450000|2021-11-10 12:30:50|554.61|552.21|554.43|552.03|554.61|552.21|554.43|552.03|0
1636547460000|2021-11-10 12:31:00|554.24|551.84|554.24|551.84|554.33|551.93|554.24|551.84|0
1636547470000|2021-11-10 12:31:10|554.15|551.75|554.06|551.66|554.15|551.75|554.06|551.66|0
1636547480000|2021-11-10 12:31:20|553.88|551.48|554.06|551.66|554.06|551.66|553.88|551.48|0
1636547490000|2021-11-10 12:31:30|553.88|551.48|553.88|551.48|554.06|551.66|553.88|551.48|0
1636547500000|2021-11-10 12:31:40|553.7|551.3|553.34|550.94|553.7|551.3|553.34|550.94|0
1636547510000|2021-11-10 12:31:50|553.16|550.76|553.16|550.76|553.16|550.76|553.16|550.76|0
1636547520000|2021-11-10 12:32:00|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1636547530000|2021-11-10 12:32:10|553.16|550.76|553.16|550.76|553.16|550.76|552.98|550.58|0
1636547540000|2021-11-10 12:32:20|552.98|550.58|552.79|550.39|552.98|550.58|552.79|550.39|0
1636547550000|2021-11-10 12:32:30|552.98|550.58|552.98|550.58|552.98|550.58|552.79|550.39|0
1636547560000|2021-11-10 12:32:40|552.79|550.39|552.7|550.3|552.79|550.39|552.7|550.3|0
1636547570000|2021-11-10 12:32:50|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1636547580000|2021-11-10 12:33:00|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1636547600000|2021-11-10 12:33:20|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1636547610000|2021-11-10 12:33:30|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1636547620000|2021-11-10 12:33:40|552.7|550.3|552.61|550.21|552.7|550.3|552.61|550.21|0
1636547630000|2021-11-10 12:33:50|552.7|550.3|552.61|550.21|552.79|550.39|552.61|550.21|0
1636547650000|2021-11-10 12:34:10|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1636547660000|2021-11-10 12:34:20|552.88|550.48|552.97|550.57|552.97|550.57|552.88|550.48|0
1636547670000|2021-11-10 12:34:30|553.16|550.76|553.16|550.76|553.16|550.76|553.16|550.76|0
1636547690000|2021-11-10 12:34:50|553.34|550.94|553.16|550.76|553.34|550.94|553.16|550.76|0
1636547700000|2021-11-10 12:35:00|553.34|550.94|553.16|550.76|553.34|550.94|553.16|550.76|0
1636547710000|2021-11-10 12:35:10|552.97|550.57|552.79|550.39|552.97|550.57|552.79|550.39|0
1636547720000|2021-11-10 12:35:20|552.88|550.48|553.06|550.66|553.06|550.66|552.88|550.48|0
1636547730000|2021-11-10 12:35:30|552.97|550.57|553.06|550.66|553.16|550.76|552.97|550.57|0
1636547740000|2021-11-10 12:35:40|553.16|550.76|553.34|550.94|553.34|550.94|553.16|550.76|0
1636547770000|2021-11-10 12:36:10|553.42|551.02|553.7|551.3|553.7|551.3|553.42|551.02|0
1636547780000|2021-11-10 12:36:20|553.52|551.12|553.7|551.3|553.7|551.3|553.52|551.12|0
1636547790000|2021-11-10 12:36:30|553.6|551.2|553.52|551.12|553.6|551.2|553.52|551.12|0
1636547830000|2021-11-10 12:37:10|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1636547840000|2021-11-10 12:37:20|553.88|551.48|554.06|551.66|554.06|551.66|553.88|551.48|0
1636547850000|2021-11-10 12:37:30|554.24|551.84|554.06|551.66|554.24|551.84|554.06|551.66|0
1636547860000|2021-11-10 12:37:40|554.24|551.84|554.15|551.75|554.24|551.84|554.06|551.66|0
1636547870000|2021-11-10 12:37:50|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1636547880000|2021-11-10 12:38:00|554.06|551.66|554.24|551.84|554.24|551.84|554.06|551.66|0
1636547910000|2021-11-10 12:38:30|554.06|551.66|554.42|552.02|554.42|552.02|554.06|551.66|0
1636547920000|2021-11-10 12:38:40|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1636547930000|2021-11-10 12:38:50|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1636547950000|2021-11-10 12:39:10|554.51|552.11|554.42|552.02|554.51|552.11|554.42|552.02|0
1636547960000|2021-11-10 12:39:20|554.6|552.2|554.6|552.2|554.6|552.2|554.6|552.2|0
1636547970000|2021-11-10 12:39:30|554.78|552.38|554.97|552.57|554.97|552.57|554.78|552.38|0
1636547990000|2021-11-10 12:39:50|555.15|552.75|556.89|554.49|556.89|554.49|554.97|552.57|0
1636548000000|2021-11-10 12:40:00|557.07|554.67|557.07|554.67|557.25|554.85|557.07|554.67|0
1636548020000|2021-11-10 12:40:20|557.43|555.03|557.43|555.03|557.43|555.03|557.43|555.03|0
1636548030000|2021-11-10 12:40:30|557.25|554.85|557.25|554.85|557.25|554.85|557.25|554.85|0
1636548070000|2021-11-10 12:41:10|557.07|554.67|556.89|554.49|557.07|554.67|556.89|554.49|0
1636548090000|2021-11-10 12:41:30|556.71|554.31|556.89|554.49|556.89|554.49|556.71|554.31|0
1636548100000|2021-11-10 12:41:40|557.07|554.67|557.07|554.67|557.07|554.67|556.89|554.49|0
1636548140000|2021-11-10 12:42:20|556.89|554.49|557.07|554.67|557.07|554.67|556.89|554.49|0
1636548150000|2021-11-10 12:42:30|557.16|554.76|557.25|554.85|557.25|554.85|557.07|554.67|0
1636548160000|2021-11-10 12:42:40|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1636548170000|2021-11-10 12:42:50|557.25|554.85|557.61|555.21|557.61|555.21|557.25|554.85|0
1636548180000|2021-11-10 12:43:00|557.43|555.03|557.43|555.03|557.43|555.03|557.43|555.03|0
1636548190000|2021-11-10 12:43:10|557.61|555.21|557.43|555.03|557.61|555.21|557.43|555.03|0
1636548200000|2021-11-10 12:43:20|557.25|554.85|557.25|554.85|557.25|554.85|557.25|554.85|0
1636548210000|2021-11-10 12:43:30|557.43|555.03|557.43|555.03|557.43|555.03|557.43|555.03|0
1636548240000|2021-11-10 12:44:00|557.61|555.21|557.61|555.21|557.61|555.21|557.61|555.21|0
1636548260000|2021-11-10 12:44:20|557.43|555.03|557.43|555.03|557.43|555.03|557.43|555.03|0
1636548270000|2021-11-10 12:44:30|557.79|555.39|557.79|555.39|557.97|555.57|557.79|555.39|0
1636548290000|2021-11-10 12:44:50|557.97|555.57|557.97|555.57|558.16|555.76|557.97|555.57|0
1636548300000|2021-11-10 12:45:00|557.79|555.39|557.07|554.67|557.79|555.39|557.07|554.67|0
1636548310000|2021-11-10 12:45:10|556.89|554.49|557.07|554.67|557.07|554.67|556.89|554.49|0
1636548330000|2021-11-10 12:45:30|556.89|554.49|556.89|554.49|557.07|554.67|556.89|554.49|0
1636548340000|2021-11-10 12:45:40|556.79|554.39|556.71|554.31|556.79|554.39|556.71|554.31|0
1636548350000|2021-11-10 12:45:50|556.52|554.12|556.34|553.94|556.52|554.12|556.34|553.94|0
1636548360000|2021-11-10 12:46:00|556.52|554.12|556.71|554.31|556.89|554.49|556.52|554.12|0
1636548370000|2021-11-10 12:46:10|556.89|554.49|556.89|554.49|556.89|554.49|556.89|554.49|0
1636548380000|2021-11-10 12:46:20|557.07|554.67|557.25|554.85|557.25|554.85|557.07|554.67|0
1636548390000|2021-11-10 12:46:30|557.15|554.75|557.25|554.85|557.25|554.85|557.15|554.75|0
1636548400000|2021-11-10 12:46:40|557.15|554.75|557.25|554.85|557.25|554.85|557.15|554.75|0
1636548410000|2021-11-10 12:46:50|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1636548450000|2021-11-10 12:47:30|556.47|554.07|556.65|554.25|556.65|554.25|556.47|554.07|0
1636548460000|2021-11-10 12:47:40|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1636548470000|2021-11-10 12:47:50|556.65|554.25|556.47|554.07|556.65|554.25|556.47|554.07|0
1636548500000|2021-11-10 12:48:20|556.65|554.25|556.65|554.25|556.65|554.25|556.65|554.25|0
1636548510000|2021-11-10 12:48:30|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1636548520000|2021-11-10 12:48:40|556.47|554.07|556.47|554.07|556.47|554.07|556.47|554.07|0
1636548540000|2021-11-10 12:49:00|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636548550000|2021-11-10 12:49:10|556.65|554.25|556.47|554.07|556.65|554.25|556.47|554.07|0
1636548570000|2021-11-10 12:49:30|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1636548580000|2021-11-10 12:49:40|556.47|554.07|556.47|554.07|556.47|554.07|556.47|554.07|0
1636548600000|2021-11-10 12:50:00|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636548610000|2021-11-10 12:50:10|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636548640000|2021-11-10 12:50:40|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636548680000|2021-11-10 12:51:20|556.46|554.06|556.37|553.97|556.46|554.06|556.37|553.97|0
1636548690000|2021-11-10 12:51:30|556.46|554.06|556.55|554.15|556.55|554.15|556.46|554.06|0
1636548700000|2021-11-10 12:51:40|556.65|554.25|556.46|554.06|556.65|554.25|556.46|554.06|0
1636548710000|2021-11-10 12:51:50|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1636548720000|2021-11-10 12:52:00|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636548730000|2021-11-10 12:52:10|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636548740000|2021-11-10 12:52:20|556.65|554.25|556.65|554.25|556.65|554.25|556.65|554.25|0
1636548750000|2021-11-10 12:52:30|556.55|554.15|556.46|554.06|556.55|554.15|556.46|554.06|0
1636548790000|2021-11-10 12:53:10|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636548800000|2021-11-10 12:53:20|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1636548810000|2021-11-10 12:53:30|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636548820000|2021-11-10 12:53:40|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636548850000|2021-11-10 12:54:10|556.28|553.88|556.46|554.06|556.46|554.06|556.28|553.88|0
1636548860000|2021-11-10 12:54:20|556.37|553.97|556.28|553.88|556.46|554.06|556.28|553.88|0
1636548870000|2021-11-10 12:54:30|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636548890000|2021-11-10 12:54:50|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636548910000|2021-11-10 12:55:10|556.28|553.88|556.1|553.7|556.28|553.88|556.1|553.7|0
1636548920000|2021-11-10 12:55:20|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636548940000|2021-11-10 12:55:40|556.1|553.7|556.28|553.88|556.28|553.88|556.1|553.7|0
1636548950000|2021-11-10 12:55:50|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1636548960000|2021-11-10 12:56:00|556.28|553.88|556.1|553.7|556.28|553.88|556.1|553.7|0
1636548970000|2021-11-10 12:56:10|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636549000000|2021-11-10 12:56:40|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636549020000|2021-11-10 12:57:00|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636549030000|2021-11-10 12:57:10|556.55|554.15|556.64|554.24|556.64|554.24|556.46|554.06|0
1636549040000|2021-11-10 12:57:20|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636549060000|2021-11-10 12:57:40|556.64|554.24|556.64|554.24|556.64|554.24|556.46|554.06|0
1636549080000|2021-11-10 12:58:00|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636549100000|2021-11-10 12:58:20|556.64|554.24|556.46|554.06|556.64|554.24|556.46|554.06|0
1636549110000|2021-11-10 12:58:30|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636549120000|2021-11-10 12:58:40|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636549140000|2021-11-10 12:59:00|556.37|553.97|556.46|554.06|556.46|554.06|556.37|553.97|0
1636549160000|2021-11-10 12:59:20|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636549170000|2021-11-10 12:59:30|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636549190000|2021-11-10 12:59:50|556.28|553.88|556.46|554.06|556.46|554.06|556.28|553.88|0
1636549200000|2021-11-10 13:00:00|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636549210000|2021-11-10 13:00:10|556.64|554.24|556.82|554.42|556.82|554.42|556.64|554.24|0
1636549220000|2021-11-10 13:00:20|557|554.6|557.19|554.79|557.19|554.79|557|554.6|0
1636549230000|2021-11-10 13:00:30|556.82|554.42|557|554.6|557|554.6|556.82|554.42|0
1636549240000|2021-11-10 13:00:40|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636549250000|2021-11-10 13:00:50|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636549260000|2021-11-10 13:01:00|556.82|554.42|557|554.6|557|554.6|556.82|554.42|0
1636549270000|2021-11-10 13:01:10|557.09|554.69|557|554.6|557.19|554.79|557|554.6|0
1636549280000|2021-11-10 13:01:20|557.09|554.69|557.19|554.79|557.19|554.79|557.09|554.69|0
1636549300000|2021-11-10 13:01:40|557.37|554.97|557.19|554.79|557.37|554.97|557.19|554.79|0
1636549310000|2021-11-10 13:01:50|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1636549320000|2021-11-10 13:02:00|557.18|554.78|557.37|554.97|557.37|554.97|557.18|554.78|0
1636549330000|2021-11-10 13:02:10|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1636549340000|2021-11-10 13:02:20|557.37|554.97|557.18|554.78|557.37|554.97|557.18|554.78|0
1636549350000|2021-11-10 13:02:30|557.09|554.69|557|554.6|557.09|554.69|557|554.6|0
1636549360000|2021-11-10 13:02:40|557.18|554.78|557.18|554.78|557.18|554.78|557|554.6|0
1636549370000|2021-11-10 13:02:50|557|554.6|557|554.6|557|554.6|557|554.6|0
1636549380000|2021-11-10 13:03:00|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636549400000|2021-11-10 13:03:20|557|554.6|557|554.6|557|554.6|557|554.6|0
1636549410000|2021-11-10 13:03:30|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636549420000|2021-11-10 13:03:40|556.64|554.24|556.82|554.42|556.82|554.42|556.64|554.24|0
1636549430000|2021-11-10 13:03:50|556.64|554.24|557|554.6|557|554.6|556.64|554.24|0
1636549450000|2021-11-10 13:04:10|557.18|554.78|557|554.6|557.18|554.78|556.82|554.42|0
1636549460000|2021-11-10 13:04:20|556.82|554.42|557|554.6|557|554.6|556.82|554.42|0
1636549480000|2021-11-10 13:04:40|556.91|554.51|556.82|554.42|556.91|554.51|556.82|554.42|0
1636549490000|2021-11-10 13:04:50|557|554.6|556.82|554.42|557|554.6|556.82|554.42|0
1636549500000|2021-11-10 13:05:00|557|554.6|556.82|554.42|557|554.6|556.82|554.42|0
1636549520000|2021-11-10 13:05:20|557|554.6|557|554.6|557|554.6|557|554.6|0
1636549530000|2021-11-10 13:05:30|556.82|554.42|557|554.6|557|554.6|556.82|554.42|0
1636549550000|2021-11-10 13:05:50|557.18|554.78|557.36|554.96|557.36|554.96|557.18|554.78|0
1636549580000|2021-11-10 13:06:20|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1636549590000|2021-11-10 13:06:30|557.73|555.33|557.73|555.33|557.91|555.51|557.73|555.33|0
1636549600000|2021-11-10 13:06:40|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1636549610000|2021-11-10 13:06:50|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1636549630000|2021-11-10 13:07:10|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1636549650000|2021-11-10 13:07:30|558.09|555.69|558.09|555.69|558.09|555.69|558.09|555.69|0
1636549670000|2021-11-10 13:07:50|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1636549680000|2021-11-10 13:08:00|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1636549690000|2021-11-10 13:08:10|557.54|555.14|557.36|554.96|557.54|555.14|557.36|554.96|0
1636549700000|2021-11-10 13:08:20|557.54|555.14|557.54|555.14|557.54|555.14|557.54|555.14|0
1636549710000|2021-11-10 13:08:30|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1636549730000|2021-11-10 13:08:50|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1636549740000|2021-11-10 13:09:00|558.09|555.69|558.27|555.87|558.27|555.87|558.09|555.69|0
1636549750000|2021-11-10 13:09:10|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1636549770000|2021-11-10 13:09:30|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1636549800000|2021-11-10 13:10:00|558.63|556.23|558.63|556.23|558.63|556.23|558.45|556.05|0
1636549810000|2021-11-10 13:10:10|558.45|556.05|558.63|556.23|558.63|556.23|558.45|556.05|0
1636549820000|2021-11-10 13:10:20|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1636549830000|2021-11-10 13:10:30|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1636549840000|2021-11-10 13:10:40|558.81|556.41|558.45|556.05|558.81|556.41|558.45|556.05|0
1636549850000|2021-11-10 13:10:50|558.63|556.23|558.45|556.05|558.63|556.23|558.45|556.05|0
1636549860000|2021-11-10 13:11:00|558.36|555.96|558.45|556.05|558.45|556.05|558.27|555.87|0
1636549870000|2021-11-10 13:11:10|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1636549880000|2021-11-10 13:11:20|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1636549890000|2021-11-10 13:11:30|558.27|555.87|558.09|555.69|558.27|555.87|558.09|555.69|0
1636549900000|2021-11-10 13:11:40|557.91|555.51|558.09|555.69|558.09|555.69|557.91|555.51|0
1636549920000|2021-11-10 13:12:00|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1636549930000|2021-11-10 13:12:10|557.72|555.32|557.54|555.14|557.72|555.32|557.54|555.14|0
1636549950000|2021-11-10 13:12:30|557.36|554.96|557.36|554.96|557.36|554.96|557.36|554.96|0
1636549960000|2021-11-10 13:12:40|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1636549970000|2021-11-10 13:12:50|557.36|554.96|557.36|554.96|557.36|554.96|557.36|554.96|0
1636549990000|2021-11-10 13:13:10|557.18|554.78|557.36|554.96|557.36|554.96|557.18|554.78|0
1636550010000|2021-11-10 13:13:30|557.54|555.14|557.36|554.96|557.54|555.14|557.36|554.96|0
1636550020000|2021-11-10 13:13:40|557.54|555.14|557.54|555.14|557.54|555.14|557.54|555.14|0
1636550040000|2021-11-10 13:14:00|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1636550060000|2021-11-10 13:14:20|557.54|555.14|557.54|555.14|557.54|555.14|557.54|555.14|0
1636550070000|2021-11-10 13:14:30|557.72|555.32|557.72|555.32|557.72|555.32|557.54|555.14|0
1636550080000|2021-11-10 13:14:40|557.54|555.14|557.9|555.5|557.9|555.5|557.54|555.14|0
1636550100000|2021-11-10 13:15:00|558.09|555.69|557.9|555.5|558.09|555.69|557.72|555.32|0
1636550120000|2021-11-10 13:15:20|558.09|555.69|558.09|555.69|558.09|555.69|557.9|555.5|0
1636550140000|2021-11-10 13:15:40|557.9|555.5|558.09|555.69|558.09|555.69|557.9|555.5|0
1636550150000|2021-11-10 13:15:50|557.9|555.5|558.09|555.69|558.09|555.69|557.9|555.5|0
1636550170000|2021-11-10 13:16:10|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1636550190000|2021-11-10 13:16:30|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1636550200000|2021-11-10 13:16:40|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1636550210000|2021-11-10 13:16:50|558.09|555.69|557.72|555.32|558.09|555.69|557.72|555.32|0
1636550230000|2021-11-10 13:17:10|557.54|555.14|557.54|555.14|557.54|555.14|557.54|555.14|0
1636550240000|2021-11-10 13:17:20|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1636550260000|2021-11-10 13:17:40|557.9|555.5|557.72|555.32|557.9|555.5|557.72|555.32|0
1636550270000|2021-11-10 13:17:50|557.54|555.14|557.54|555.14|557.54|555.14|557.54|555.14|0
1636550280000|2021-11-10 13:18:00|557.72|555.32|557.54|555.14|557.72|555.32|557.54|555.14|0
1636550290000|2021-11-10 13:18:10|557.72|555.32|557.72|555.32|557.72|555.32|557.54|555.14|0
1636550310000|2021-11-10 13:18:30|557.9|555.5|557.9|555.5|557.9|555.5|557.72|555.32|0
1636550340000|2021-11-10 13:19:00|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1636550350000|2021-11-10 13:19:10|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1636550380000|2021-11-10 13:19:40|557.72|555.32|558.27|555.87|558.27|555.87|557.72|555.32|0
1636550390000|2021-11-10 13:19:50|558.35|555.95|558.35|555.95|558.45|556.05|558.35|555.95|0
1636550400000|2021-11-10 13:20:00|558.27|555.87|558.08|555.68|558.27|555.87|558.08|555.68|0
1636550420000|2021-11-10 13:20:20|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1636550440000|2021-11-10 13:20:40|558.08|555.68|558.27|555.87|558.27|555.87|558.08|555.68|0
1636550450000|2021-11-10 13:20:50|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1636550460000|2021-11-10 13:21:00|558.27|555.87|558.27|555.87|558.27|555.87|558.08|555.68|0
1636550470000|2021-11-10 13:21:10|558.08|555.68|558.27|555.87|558.27|555.87|558.08|555.68|0
1636550480000|2021-11-10 13:21:20|558.26|555.86|558.45|556.05|558.45|556.05|558.26|555.86|0
1636550490000|2021-11-10 13:21:30|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1636550500000|2021-11-10 13:21:40|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1636550510000|2021-11-10 13:21:50|557.9|555.5|558.08|555.68|558.08|555.68|557.9|555.5|0
1636550540000|2021-11-10 13:22:20|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1636550550000|2021-11-10 13:22:30|557.72|555.32|557.9|555.5|557.9|555.5|557.72|555.32|0
1636550560000|2021-11-10 13:22:40|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1636550570000|2021-11-10 13:22:50|557.9|555.5|557.72|555.32|557.9|555.5|557.72|555.32|0
1636550590000|2021-11-10 13:23:10|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1636550600000|2021-11-10 13:23:20|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1636550610000|2021-11-10 13:23:30|557.54|555.14|557.72|555.32|557.72|555.32|557.54|555.14|0
1636550620000|2021-11-10 13:23:40|557.9|555.5|558.08|555.68|558.08|555.68|557.9|555.5|0
1636550630000|2021-11-10 13:23:50|558.26|555.86|558.26|555.86|558.26|555.86|558.08|555.68|0
1636550640000|2021-11-10 13:24:00|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1636550650000|2021-11-10 13:24:10|557.9|555.5|557.72|555.32|557.9|555.5|557.72|555.32|0
1636550660000|2021-11-10 13:24:20|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1636550680000|2021-11-10 13:24:40|558.08|555.68|558.26|555.86|558.26|555.86|558.08|555.68|0
1636550690000|2021-11-10 13:24:50|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1636550700000|2021-11-10 13:25:00|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1636550710000|2021-11-10 13:25:10|558.08|555.68|558.26|555.86|558.26|555.86|558.08|555.68|0
1636550720000|2021-11-10 13:25:20|558.08|555.68|558.44|556.04|558.44|556.04|558.08|555.68|0
1636550730000|2021-11-10 13:25:30|558.26|555.86|558.44|556.04|558.44|556.04|558.26|555.86|0
1636550740000|2021-11-10 13:25:40|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1636550750000|2021-11-10 13:25:50|558.44|556.04|558.63|556.23|558.63|556.23|558.44|556.04|0
1636550760000|2021-11-10 13:26:00|558.44|556.04|558.63|556.23|558.63|556.23|558.44|556.04|0
1636550770000|2021-11-10 13:26:10|558.44|556.04|558.63|556.23|558.63|556.23|558.44|556.04|0
1636550780000|2021-11-10 13:26:20|558.44|556.04|558.63|556.23|558.63|556.23|558.44|556.04|0
1636550790000|2021-11-10 13:26:30|558.44|556.04|558.44|556.04|558.44|556.04|558.44|556.04|0
1636550800000|2021-11-10 13:26:40|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1636550810000|2021-11-10 13:26:50|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1636550830000|2021-11-10 13:27:10|557.72|555.32|557.9|555.5|557.9|555.5|557.72|555.32|0
1636550840000|2021-11-10 13:27:20|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1636550850000|2021-11-10 13:27:30|557.54|555.14|557.54|555.14|557.54|555.14|557.54|555.14|0
1636550860000|2021-11-10 13:27:40|557.36|554.96|557.36|554.96|557.36|554.96|557.36|554.96|0
1636550870000|2021-11-10 13:27:50|557.35|554.95|557.35|554.95|557.35|554.95|557.35|554.95|0
1636550880000|2021-11-10 13:28:00|557.17|554.77|557.17|554.77|557.17|554.77|557.17|554.77|0
1636550890000|2021-11-10 13:28:10|557.35|554.95|557.35|554.95|557.35|554.95|557.35|554.95|0
1636550900000|2021-11-10 13:28:20|557.54|555.14|557.54|555.14|557.54|555.14|557.54|555.14|0
1636550920000|2021-11-10 13:28:40|557.35|554.95|557.35|554.95|557.54|555.14|557.35|554.95|0
1636550930000|2021-11-10 13:28:50|557.54|555.14|557.54|555.14|557.54|555.14|557.35|554.95|0
1636550940000|2021-11-10 13:29:00|557.35|554.95|557.17|554.77|557.35|554.95|557.17|554.77|0
1636550950000|2021-11-10 13:29:10|556.72|554.32|556.9|554.5|556.9|554.5|556.72|554.32|0
1636550960000|2021-11-10 13:29:20|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1636550970000|2021-11-10 13:29:30|556.9|554.5|557.17|554.77|557.17|554.77|556.9|554.5|0
1636550990000|2021-11-10 13:29:50|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1636551000000|2021-11-10 13:30:00|557.17|554.77|555|552.6|557.17|554.77|554.46|552.06|0
1636551010000|2021-11-10 13:30:10|555.09|552.69|554.9|552.5|555.09|552.69|553.1|550.7|0
1636551020000|2021-11-10 13:30:20|553.55|551.15|553.37|550.97|554.54|552.14|553.37|550.97|0
1636551030000|2021-11-10 13:30:30|553.91|551.51|554.46|552.06|555.36|552.96|553.91|551.51|0
1636551040000|2021-11-10 13:30:40|553.55|551.15|554.09|551.69|554.27|551.87|553.55|551.15|0
1636551050000|2021-11-10 13:30:50|553.91|551.51|553.55|551.15|553.91|551.51|553.37|550.97|0
1636551060000|2021-11-10 13:31:00|553.19|550.79|552.1|549.7|553.19|550.79|552.1|549.7|0
1636551070000|2021-11-10 13:31:10|551.38|548.98|551.38|548.98|551.74|549.34|551.38|548.98|0
1636551080000|2021-11-10 13:31:20|551.74|549.34|551.38|548.98|551.74|549.34|551.38|548.98|0
1636551090000|2021-11-10 13:31:30|551.02|548.62|550.84|548.44|551.2|548.8|550.84|548.44|0
1636551100000|2021-11-10 13:31:40|550.48|548.08|550.84|548.44|550.84|548.44|550.48|548.08|0
1636551110000|2021-11-10 13:31:50|551.56|549.16|551.74|549.34|551.74|549.34|551.38|548.98|0
1636551120000|2021-11-10 13:32:00|551.92|549.52|551.74|549.34|551.92|549.52|551.65|549.25|0
1636551130000|2021-11-10 13:32:10|551.56|549.16|551.92|549.52|552.1|549.7|551.56|549.16|0
1636551140000|2021-11-10 13:32:20|551.74|549.34|552.28|549.88|552.28|549.88|551.74|549.34|0
1636551150000|2021-11-10 13:32:30|552.65|550.25|551.74|549.34|552.65|550.25|551.74|549.34|0
1636551160000|2021-11-10 13:32:40|551.38|548.98|551.38|548.98|551.38|548.98|551.2|548.8|0
1636551170000|2021-11-10 13:32:50|550.84|548.44|551.02|548.62|551.02|548.62|550.66|548.26|0
1636551180000|2021-11-10 13:33:00|550.84|548.44|550.66|548.26|550.84|548.44|550.66|548.26|0
1636551190000|2021-11-10 13:33:10|550.48|548.08|551.02|548.62|551.2|548.8|550.48|548.08|0
1636551200000|2021-11-10 13:33:20|551.56|549.16|551.38|548.98|551.74|549.34|551.38|548.98|0
1636551210000|2021-11-10 13:33:30|551.56|549.16|552.1|549.7|552.19|549.79|551.56|549.16|0
1636551220000|2021-11-10 13:33:40|552.46|550.06|552.83|550.43|552.83|550.43|552.28|549.88|0
1636551230000|2021-11-10 13:33:50|553.37|550.97|553.73|551.33|553.73|551.33|553.37|550.97|0
1636551240000|2021-11-10 13:34:00|553.91|551.51|553.19|550.79|553.91|551.51|553.19|550.79|0
1636551250000|2021-11-10 13:34:10|553.01|550.61|553.01|550.61|553.01|550.61|552.83|550.43|0
1636551260000|2021-11-10 13:34:20|552.83|550.43|552.83|550.43|552.83|550.43|552.83|550.43|0
1636551270000|2021-11-10 13:34:30|552.46|550.06|551.92|549.52|552.46|550.06|551.92|549.52|0
1636551280000|2021-11-10 13:34:40|551.56|549.16|551.92|549.52|551.92|549.52|551.56|549.16|0
1636551290000|2021-11-10 13:34:50|552.1|549.7|551.74|549.34|552.28|549.88|551.74|549.34|0
1636551300000|2021-11-10 13:35:00|551.38|548.98|551.74|549.34|551.74|549.34|551.2|548.8|0
1636551310000|2021-11-10 13:35:10|552.1|549.7|552.1|549.7|552.1|549.7|551.92|549.52|0
1636551320000|2021-11-10 13:35:20|551.92|549.52|551.02|548.62|551.92|549.52|551.02|548.62|0
1636551330000|2021-11-10 13:35:30|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1636551340000|2021-11-10 13:35:40|551.02|548.62|551.2|548.8|551.2|548.8|551.02|548.62|0
1636551350000|2021-11-10 13:35:50|551.02|548.62|550.84|548.44|551.02|548.62|550.84|548.44|0
1636551360000|2021-11-10 13:36:00|550.66|548.26|550.84|548.44|551.02|548.62|550.66|548.26|0
1636551370000|2021-11-10 13:36:10|551.02|548.62|551.02|548.62|551.02|548.62|550.84|548.44|0
1636551380000|2021-11-10 13:36:20|550.84|548.44|550.48|548.08|551.02|548.62|550.48|548.08|0
1636551390000|2021-11-10 13:36:30|550.66|548.26|550.84|548.44|550.84|548.44|550.66|548.26|0
1636551400000|2021-11-10 13:36:40|550.66|548.26|551.02|548.62|551.02|548.62|550.66|548.26|0
1636551410000|2021-11-10 13:36:50|550.84|548.44|550.84|548.44|550.84|548.44|550.74|548.34|0
1636551420000|2021-11-10 13:37:00|550.66|548.26|550.66|548.26|550.84|548.44|550.66|548.26|0
1636551430000|2021-11-10 13:37:10|550.48|548.08|549.94|547.54|550.48|548.08|549.76|547.36|0
1636551440000|2021-11-10 13:37:20|550.3|547.9|550.12|547.72|550.3|547.9|550.12|547.72|0
1636551450000|2021-11-10 13:37:30|550.2|547.8|550.3|547.9|550.3|547.9|550.12|547.72|0
1636551460000|2021-11-10 13:37:40|550.12|547.72|550.12|547.72|550.12|547.72|549.94|547.54|0
1636551470000|2021-11-10 13:37:50|550.02|547.62|550.12|547.72|550.12|547.72|550.02|547.62|0
1636551480000|2021-11-10 13:38:00|549.94|547.54|549.76|547.36|549.94|547.54|549.76|547.36|0
1636551490000|2021-11-10 13:38:10|549.94|547.54|549.94|547.54|550.12|547.72|549.94|547.54|0
1636551500000|2021-11-10 13:38:20|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1636551510000|2021-11-10 13:38:30|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1636551520000|2021-11-10 13:38:40|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1636551530000|2021-11-10 13:38:50|549.58|547.18|549.58|547.18|549.76|547.36|549.58|547.18|0
1636551550000|2021-11-10 13:39:10|549.57|547.17|550.3|547.9|550.3|547.9|549.57|547.17|0
1636551560000|2021-11-10 13:39:20|550.12|547.72|549.94|547.54|550.12|547.72|549.94|547.54|0
1636551580000|2021-11-10 13:39:40|549.76|547.36|549.03|546.63|549.76|547.36|549.03|546.63|0
1636551590000|2021-11-10 13:39:50|549.57|547.17|549.57|547.17|549.57|547.17|549.48|547.08|0
1636551600000|2021-11-10 13:40:00|549.75|547.35|550.84|548.44|550.84|548.44|549.75|547.35|0
1636551610000|2021-11-10 13:40:10|550.66|548.26|551.02|548.62|551.02|548.62|550.48|548.08|0
1636551620000|2021-11-10 13:40:20|550.84|548.44|551.02|548.62|551.02|548.62|550.84|548.44|0
1636551630000|2021-11-10 13:40:30|550.84|548.44|550.66|548.26|550.84|548.44|550.66|548.26|0
1636551640000|2021-11-10 13:40:40|550.48|548.08|550.48|548.08|550.48|548.08|550.3|547.9|0
1636551650000|2021-11-10 13:40:50|550.66|548.26|550.3|547.9|550.66|548.26|550.12|547.72|0
1636551660000|2021-11-10 13:41:00|550.12|547.72|549.93|547.53|550.12|547.72|549.75|547.35|0
1636551670000|2021-11-10 13:41:10|550.12|547.72|550.84|548.44|550.84|548.44|550.12|547.72|0
1636551680000|2021-11-10 13:41:20|551.02|548.62|551.38|548.98|551.38|548.98|551.02|548.62|0
1636551690000|2021-11-10 13:41:30|551.56|549.16|552.1|549.7|552.1|549.7|551.56|549.16|0
1636551700000|2021-11-10 13:41:40|551.92|549.52|552.1|549.7|552.46|550.06|551.74|549.34|0
1636551710000|2021-11-10 13:41:50|551.92|549.52|551.92|549.52|552.1|549.7|551.92|549.52|0
1636551720000|2021-11-10 13:42:00|551.56|549.16|551.92|549.52|551.92|549.52|551.56|549.16|0
1636551730000|2021-11-10 13:42:10|551.74|549.34|551.74|549.34|551.74|549.34|551.56|549.16|0
1636551740000|2021-11-10 13:42:20|551.92|549.52|551.74|549.34|551.92|549.52|551.56|549.16|0
1636551750000|2021-11-10 13:42:30|551.92|549.52|551.56|549.16|551.92|549.52|551.56|549.16|0
1636551760000|2021-11-10 13:42:40|551.38|548.98|551.2|548.8|551.38|548.98|551.2|548.8|0
1636551770000|2021-11-10 13:42:50|551.38|548.98|551.2|548.8|551.38|548.98|551.2|548.8|0
1636551780000|2021-11-10 13:43:00|551.02|548.62|551.2|548.8|551.2|548.8|550.84|548.44|0
1636551790000|2021-11-10 13:43:10|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1636551800000|2021-11-10 13:43:20|551.56|549.16|551.74|549.34|551.74|549.34|551.56|549.16|0
1636551810000|2021-11-10 13:43:30|551.92|549.52|551.92|549.52|551.92|549.52|551.92|549.52|0
1636551820000|2021-11-10 13:43:40|552.1|549.7|552.1|549.7|552.1|549.7|551.92|549.52|0
1636551830000|2021-11-10 13:43:50|551.92|549.52|551.74|549.34|551.92|549.52|551.56|549.16|0
1636551840000|2021-11-10 13:44:00|551.38|548.98|551.92|549.52|551.92|549.52|551.38|548.98|0
1636551850000|2021-11-10 13:44:10|551.74|549.34|551.56|549.16|551.74|549.34|551.56|549.16|0
1636551860000|2021-11-10 13:44:20|551.74|549.34|551.56|549.16|551.74|549.34|551.56|549.16|0
1636551870000|2021-11-10 13:44:30|551.38|548.98|551.38|548.98|551.56|549.16|551.38|548.98|0
1636551880000|2021-11-10 13:44:40|551.2|548.8|551.74|549.34|551.74|549.34|551.2|548.8|0
1636551890000|2021-11-10 13:44:50|551.56|549.16|551.2|548.8|551.56|549.16|551.2|548.8|0
1636551900000|2021-11-10 13:45:00|551.02|548.62|551.2|548.8|551.2|548.8|550.83|548.43|0
1636551910000|2021-11-10 13:45:10|551.02|548.62|551.02|548.62|551.02|548.62|550.83|548.43|0
1636551920000|2021-11-10 13:45:20|550.83|548.43|550.65|548.25|550.83|548.43|550.47|548.07|0
1636551940000|2021-11-10 13:45:40|550.47|548.07|550.29|547.89|550.47|548.07|550.29|547.89|0
1636551950000|2021-11-10 13:45:50|550.47|548.07|550.29|547.89|550.47|548.07|550.29|547.89|0
1636551960000|2021-11-10 13:46:00|550.11|547.71|549.93|547.53|550.11|547.71|549.57|547.17|0
1636551970000|2021-11-10 13:46:10|549.75|547.35|549.39|546.99|549.75|547.35|549.39|546.99|0
1636551980000|2021-11-10 13:46:20|549.57|547.17|549.21|546.81|549.57|547.17|549.21|546.81|0
1636551990000|2021-11-10 13:46:30|549.03|546.63|549.39|546.99|549.39|546.99|549.03|546.63|0
1636552000000|2021-11-10 13:46:40|549.21|546.81|549.21|546.81|549.21|546.81|549.21|546.81|0
1636552010000|2021-11-10 13:46:50|549.03|546.63|548.85|546.45|549.03|546.63|548.85|546.45|0
1636552020000|2021-11-10 13:47:00|549.03|546.63|549.21|546.81|549.21|546.81|549.03|546.63|0
1636552030000|2021-11-10 13:47:10|549.03|546.63|549.03|546.63|549.03|546.63|549.03|546.63|0
1636552040000|2021-11-10 13:47:20|549.21|546.81|549.39|546.99|549.39|546.99|549.03|546.63|0
1636552050000|2021-11-10 13:47:30|549.57|547.17|549.75|547.35|549.75|547.35|549.39|546.99|0
1636552060000|2021-11-10 13:47:40|549.57|547.17|549.75|547.35|549.75|547.35|549.57|547.17|0
1636552070000|2021-11-10 13:47:50|549.93|547.53|549.57|547.17|549.93|547.53|549.57|547.17|0
1636552080000|2021-11-10 13:48:00|549.75|547.35|549.75|547.35|549.93|547.53|549.75|547.35|0
1636552090000|2021-11-10 13:48:10|550.11|547.71|550.11|547.71|550.11|547.71|549.93|547.53|0
1636552100000|2021-11-10 13:48:20|549.93|547.53|549.75|547.35|549.93|547.53|549.75|547.35|0
1636552110000|2021-11-10 13:48:30|549.93|547.53|549.75|547.35|549.93|547.53|549.75|547.35|0
1636552120000|2021-11-10 13:48:40|549.93|547.53|549.57|547.17|549.93|547.53|549.57|547.17|0
1636552130000|2021-11-10 13:48:50|549.39|546.99|549.39|546.99|549.39|546.99|549.21|546.81|0
1636552140000|2021-11-10 13:49:00|549.57|547.17|549.39|546.99|549.57|547.17|549.39|546.99|0
1636552150000|2021-11-10 13:49:10|549.03|546.63|549.21|546.81|549.21|546.81|549.03|546.63|0
1636552160000|2021-11-10 13:49:20|549.39|546.99|549.93|547.53|549.93|547.53|549.39|546.99|0
1636552170000|2021-11-10 13:49:30|549.75|547.35|550.11|547.71|550.11|547.71|549.75|547.35|0
1636552180000|2021-11-10 13:49:40|549.93|547.53|550.29|547.89|550.29|547.89|549.93|547.53|0
1636552190000|2021-11-10 13:49:50|550.47|548.07|549.93|547.53|550.47|548.07|549.93|547.53|0
1636552200000|2021-11-10 13:50:00|550.11|547.71|550.65|548.25|550.65|548.25|550.11|547.71|0
1636552210000|2021-11-10 13:50:10|550.47|548.07|550.11|547.71|550.47|548.07|550.11|547.71|0
1636552220000|2021-11-10 13:50:20|550.29|547.89|550.47|548.07|550.47|548.07|550.29|547.89|0
1636552230000|2021-11-10 13:50:30|550.65|548.25|550.83|548.43|550.83|548.43|550.65|548.25|0
1636552240000|2021-11-10 13:50:40|550.65|548.25|550.83|548.43|550.83|548.43|550.65|548.25|0
1636552250000|2021-11-10 13:50:50|551.01|548.61|551.01|548.61|551.19|548.79|551.01|548.61|0
1636552260000|2021-11-10 13:51:00|551.55|549.15|551.73|549.33|551.73|549.33|551.55|549.15|0
1636552270000|2021-11-10 13:51:10|551.92|549.52|551.92|549.52|552.1|549.7|551.92|549.52|0
1636552280000|2021-11-10 13:51:20|552.1|549.7|552.28|549.88|552.28|549.88|551.92|549.52|0
1636552300000|2021-11-10 13:51:40|552.46|550.06|552.64|550.24|552.64|550.24|552.46|550.06|0
1636552310000|2021-11-10 13:51:50|552.46|550.06|552.1|549.7|552.46|550.06|552.1|549.7|0
1636552320000|2021-11-10 13:52:00|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1636552330000|2021-11-10 13:52:10|552.28|549.88|552.28|549.88|552.46|550.06|552.1|549.7|0
1636552340000|2021-11-10 13:52:20|552.46|550.06|552.64|550.24|552.64|550.24|552.46|550.06|0
1636552350000|2021-11-10 13:52:30|552.82|550.42|553.18|550.78|553.18|550.78|552.82|550.42|0
1636552360000|2021-11-10 13:52:40|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1636552370000|2021-11-10 13:52:50|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1636552380000|2021-11-10 13:53:00|553.18|550.78|553.36|550.96|553.36|550.96|553.18|550.78|0
1636552390000|2021-11-10 13:53:10|553.54|551.14|553.9|551.5|553.9|551.5|553.54|551.14|0
1636552400000|2021-11-10 13:53:20|553.72|551.32|553.45|551.05|553.72|551.32|553.36|550.96|0
1636552410000|2021-11-10 13:53:30|553.9|551.5|553.9|551.5|553.9|551.5|553.9|551.5|0
1636552420000|2021-11-10 13:53:40|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1636552430000|2021-11-10 13:53:50|553.72|551.32|553.36|550.96|553.72|551.32|553.36|550.96|0
1636552440000|2021-11-10 13:54:00|553.18|550.78|553.36|550.96|553.36|550.96|553.18|550.78|0
1636552450000|2021-11-10 13:54:10|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1636552460000|2021-11-10 13:54:20|553.72|551.32|553.54|551.14|553.72|551.32|553.54|551.14|0
1636552480000|2021-11-10 13:54:40|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1636552490000|2021-11-10 13:54:50|553.54|551.14|553.36|550.96|553.54|551.14|553.36|550.96|0
1636552500000|2021-11-10 13:55:00|553.72|551.32|553.72|551.32|553.72|551.32|553.54|551.14|0
1636552510000|2021-11-10 13:55:10|553.54|551.14|553.72|551.32|553.72|551.32|553.54|551.14|0
1636552520000|2021-11-10 13:55:20|553.9|551.5|553.72|551.32|553.9|551.5|553.72|551.32|0
1636552530000|2021-11-10 13:55:30|553.54|551.14|553.72|551.32|553.72|551.32|553.36|550.96|0
1636552540000|2021-11-10 13:55:40|553.54|551.14|553.36|550.96|553.72|551.32|553.36|550.96|0
1636552550000|2021-11-10 13:55:50|553.54|551.14|553.36|550.96|553.54|551.14|553.36|550.96|0
1636552560000|2021-11-10 13:56:00|553.18|550.78|553.72|551.32|553.72|551.32|553.18|550.78|0
1636552570000|2021-11-10 13:56:10|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1636552580000|2021-11-10 13:56:20|553.36|550.96|553|550.6|553.36|550.96|553|550.6|0
1636552590000|2021-11-10 13:56:30|552.82|550.42|552.82|550.42|553|550.6|552.82|550.42|0
1636552600000|2021-11-10 13:56:40|553|550.6|553|550.6|553|550.6|553|550.6|0
1636552610000|2021-11-10 13:56:50|552.82|550.42|552.82|550.42|552.82|550.42|552.82|550.42|0
1636552620000|2021-11-10 13:57:00|553|550.6|552.82|550.42|553|550.6|552.82|550.42|0
1636552630000|2021-11-10 13:57:10|553|550.6|553.36|550.96|553.36|550.96|553|550.6|0
1636552640000|2021-11-10 13:57:20|553.54|551.14|553.36|550.96|553.54|551.14|553.36|550.96|0
1636552650000|2021-11-10 13:57:30|553|550.6|553.18|550.78|553.18|550.78|553|550.6|0
1636552660000|2021-11-10 13:57:40|553.36|550.96|553.18|550.78|553.36|550.96|553.18|550.78|0
1636552680000|2021-11-10 13:58:00|553|550.6|553.54|551.14|553.54|551.14|553|550.6|0
1636552690000|2021-11-10 13:58:10|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1636552710000|2021-11-10 13:58:30|553.54|551.14|553.18|550.78|553.54|551.14|553.18|550.78|0
1636552720000|2021-11-10 13:58:40|553.36|550.96|553.36|550.96|553.36|550.96|553.18|550.78|0
1636552740000|2021-11-10 13:59:00|553.18|550.78|553.36|550.96|553.36|550.96|553.08|550.68|0
1636552750000|2021-11-10 13:59:10|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1636552760000|2021-11-10 13:59:20|553.26|550.86|553.18|550.78|553.26|550.86|553.18|550.78|0
1636552770000|2021-11-10 13:59:30|553|550.6|552.82|550.42|553|550.6|552.82|550.42|0
1636552780000|2021-11-10 13:59:40|553|550.6|553.08|550.68|553.08|550.68|553|550.6|0
1636552790000|2021-11-10 13:59:50|552.81|550.41|552.63|550.23|553|550.6|552.63|550.23|0
1636552800000|2021-11-10 14:00:00|552.81|550.41|553.18|550.78|553.18|550.78|552.63|550.23|0
1636552810000|2021-11-10 14:00:10|553.26|550.86|553.36|550.96|553.36|550.96|553.26|550.86|0
1636552820000|2021-11-10 14:00:20|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1636552830000|2021-11-10 14:00:30|553.36|550.96|553.18|550.78|553.36|550.96|553.18|550.78|0
1636552840000|2021-11-10 14:00:40|553|550.6|553.18|550.78|553.18|550.78|553|550.6|0
1636552850000|2021-11-10 14:00:50|553.36|550.96|553.54|551.14|553.54|551.14|553.36|550.96|0
1636552860000|2021-11-10 14:01:00|553.18|550.78|553.18|550.78|553.36|550.96|553.18|550.78|0
1636552870000|2021-11-10 14:01:10|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1636552880000|2021-11-10 14:01:20|553.54|551.14|553.36|550.96|553.54|551.14|553.36|550.96|0
1636552890000|2021-11-10 14:01:30|553.54|551.14|553.9|551.5|553.9|551.5|553.54|551.14|0
1636552900000|2021-11-10 14:01:40|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1636552910000|2021-11-10 14:01:50|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1636552920000|2021-11-10 14:02:00|553.36|550.96|553.54|551.14|553.54|551.14|553.36|550.96|0
1636552930000|2021-11-10 14:02:10|553.36|550.96|553.36|550.96|553.54|551.14|553.36|550.96|0
1636552940000|2021-11-10 14:02:20|553.18|550.78|552.99|550.59|553.18|550.78|552.99|550.59|0
1636552960000|2021-11-10 14:02:40|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1636552970000|2021-11-10 14:02:50|553.54|551.14|553.18|550.78|553.54|551.14|553.18|550.78|0
1636552980000|2021-11-10 14:03:00|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1636552990000|2021-11-10 14:03:10|553.17|550.77|553.36|550.96|553.36|550.96|553.17|550.77|0
1636553000000|2021-11-10 14:03:20|553.17|550.77|552.81|550.41|553.17|550.77|552.81|550.41|0
1636553010000|2021-11-10 14:03:30|552.63|550.23|552.81|550.41|552.81|550.41|552.63|550.23|0
1636553020000|2021-11-10 14:03:40|552.54|550.14|552.45|550.05|552.63|550.23|552.45|550.05|0
1636553030000|2021-11-10 14:03:50|552.63|550.23|552.27|549.87|552.63|550.23|552.27|549.87|0
1636553040000|2021-11-10 14:04:00|552.09|549.69|551.91|549.51|552.09|549.69|551.91|549.51|0
1636553050000|2021-11-10 14:04:10|552.09|549.69|552.09|549.69|552.09|549.69|552.09|549.69|0
1636553060000|2021-11-10 14:04:20|552.27|549.87|552.09|549.69|552.27|549.87|552.09|549.69|0
1636553070000|2021-11-10 14:04:30|551.91|549.51|552.09|549.69|552.09|549.69|551.91|549.51|0
1636553080000|2021-11-10 14:04:40|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1636553090000|2021-11-10 14:04:50|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1636553100000|2021-11-10 14:05:00|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1636553110000|2021-11-10 14:05:10|552.99|550.59|553.54|551.14|553.54|551.14|552.99|550.59|0
1636553120000|2021-11-10 14:05:20|553.35|550.95|553.54|551.14|553.54|551.14|553.35|550.95|0
1636553130000|2021-11-10 14:05:30|553.72|551.32|553.35|550.95|553.72|551.32|553.35|550.95|0
1636553140000|2021-11-10 14:05:40|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1636553150000|2021-11-10 14:05:50|553.72|551.32|553.9|551.5|553.9|551.5|553.72|551.32|0
1636553160000|2021-11-10 14:06:00|554.08|551.68|553.98|551.58|554.08|551.68|553.98|551.58|0
1636553170000|2021-11-10 14:06:10|553.9|551.5|553.9|551.5|553.9|551.5|553.9|551.5|0
1636553180000|2021-11-10 14:06:20|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1636553190000|2021-11-10 14:06:30|553.9|551.5|554.08|551.68|554.08|551.68|553.9|551.5|0
1636553200000|2021-11-10 14:06:40|554.26|551.86|554.44|552.04|554.62|552.22|554.26|551.86|0
1636553210000|2021-11-10 14:06:50|554.26|551.86|554.26|551.86|554.26|551.86|554.26|551.86|0
1636553220000|2021-11-10 14:07:00|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1636553230000|2021-11-10 14:07:10|554.26|551.86|554.26|551.86|554.44|552.04|554.26|551.86|0
1636553240000|2021-11-10 14:07:20|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1636553260000|2021-11-10 14:07:40|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1636553270000|2021-11-10 14:07:50|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1636553280000|2021-11-10 14:08:00|553.72|551.32|553.98|551.58|553.98|551.58|553.72|551.32|0
1636553290000|2021-11-10 14:08:10|553.9|551.5|553.53|551.13|553.9|551.5|553.53|551.13|0
1636553300000|2021-11-10 14:08:20|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1636553310000|2021-11-10 14:08:30|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1636553320000|2021-11-10 14:08:40|553.72|551.32|553.53|551.13|553.72|551.32|553.53|551.13|0
1636553330000|2021-11-10 14:08:50|553.71|551.31|553.71|551.31|553.71|551.31|553.44|551.04|0
1636553340000|2021-11-10 14:09:00|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1636553350000|2021-11-10 14:09:10|553.35|550.95|553.35|550.95|553.35|550.95|553.35|550.95|0
1636553360000|2021-11-10 14:09:20|553.53|551.13|553.53|551.13|553.53|551.13|553.44|551.04|0
1636553370000|2021-11-10 14:09:30|553.35|550.95|553.35|550.95|553.35|550.95|553.35|550.95|0
1636553380000|2021-11-10 14:09:40|553.17|550.77|552.99|550.59|553.17|550.77|552.99|550.59|0
1636553390000|2021-11-10 14:09:50|552.81|550.41|553.17|550.77|553.17|550.77|552.81|550.41|0
1636553400000|2021-11-10 14:10:00|552.99|550.59|553.17|550.77|553.35|550.95|552.99|550.59|0
1636553410000|2021-11-10 14:10:10|552.99|550.59|552.81|550.41|553.17|550.77|552.81|550.41|0
1636553420000|2021-11-10 14:10:20|552.99|550.59|552.81|550.41|552.99|550.59|552.81|550.41|0
1636553430000|2021-11-10 14:10:30|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1636553440000|2021-11-10 14:10:40|552.45|550.05|552.63|550.23|552.63|550.23|552.45|550.05|0
1636553450000|2021-11-10 14:10:50|552.45|550.05|552.27|549.87|552.63|550.23|552.27|549.87|0
1636553460000|2021-11-10 14:11:00|552.45|550.05|552.45|550.05|552.63|550.23|552.45|550.05|0
1636553470000|2021-11-10 14:11:10|552.27|549.87|552.27|549.87|552.27|549.87|552.09|549.69|0
1636553500000|2021-11-10 14:11:40|552.09|549.69|552.27|549.87|552.27|549.87|552.09|549.69|0
1636553510000|2021-11-10 14:11:50|552.45|550.05|552.27|549.87|552.45|550.05|552.27|549.87|0
1636553520000|2021-11-10 14:12:00|552.45|550.05|552.27|549.87|552.45|550.05|552.09|549.69|0
1636553530000|2021-11-10 14:12:10|552.45|550.05|552.63|550.23|552.63|550.23|552.45|550.05|0
1636553540000|2021-11-10 14:12:20|552.81|550.41|552.99|550.59|552.99|550.59|552.81|550.41|0
1636553550000|2021-11-10 14:12:30|552.81|550.41|552.63|550.23|552.81|550.41|552.63|550.23|0
1636553560000|2021-11-10 14:12:40|552.81|550.41|552.81|550.41|552.81|550.41|552.63|550.23|0
1636553570000|2021-11-10 14:12:50|552.9|550.5|552.99|550.59|552.99|550.59|552.9|550.5|0
1636553580000|2021-11-10 14:13:00|552.81|550.41|552.99|550.59|552.99|550.59|552.81|550.41|0
1636553590000|2021-11-10 14:13:10|553.08|550.68|553.17|550.77|553.17|550.77|552.99|550.59|0
1636553600000|2021-11-10 14:13:20|553.35|550.95|553.35|550.95|553.35|550.95|553.35|550.95|0
1636553610000|2021-11-10 14:13:30|553.17|550.77|553.26|550.86|553.26|550.86|553.17|550.77|0
1636553620000|2021-11-10 14:13:40|553.17|550.77|553.35|550.95|553.35|550.95|553.17|550.77|0
1636553640000|2021-11-10 14:14:00|553.53|551.13|553.35|550.95|553.53|551.13|553.35|550.95|0
1636553650000|2021-11-10 14:14:10|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1636553660000|2021-11-10 14:14:20|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1636553670000|2021-11-10 14:14:30|553.53|551.13|553.71|551.31|553.71|551.31|553.53|551.13|0
1636553680000|2021-11-10 14:14:40|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1636553690000|2021-11-10 14:14:50|553.35|550.95|553.44|551.04|553.44|551.04|553.35|550.95|0
1636553700000|2021-11-10 14:15:00|553.53|551.13|553.71|551.31|553.71|551.31|553.44|551.04|0
1636553710000|2021-11-10 14:15:10|553.53|551.13|553.71|551.31|553.71|551.31|553.53|551.13|0
1636553720000|2021-11-10 14:15:20|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1636553730000|2021-11-10 14:15:30|553.35|550.95|553.35|550.95|553.35|550.95|553.35|550.95|0
1636553740000|2021-11-10 14:15:40|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1636553750000|2021-11-10 14:15:50|552.99|550.59|552.81|550.41|552.99|550.59|552.81|550.41|0
1636553760000|2021-11-10 14:16:00|552.63|550.23|552.63|550.23|552.81|550.41|552.63|550.23|0
1636553790000|2021-11-10 14:16:30|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1636553800000|2021-11-10 14:16:40|552.45|550.05|552.63|550.23|552.63|550.23|552.45|550.05|0
1636553810000|2021-11-10 14:16:50|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1636553820000|2021-11-10 14:17:00|552.63|550.23|552.63|550.23|552.63|550.23|552.53|550.13|0
1636553830000|2021-11-10 14:17:10|552.53|550.13|552.63|550.23|552.63|550.23|552.53|550.13|0
1636553840000|2021-11-10 14:17:20|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1636553850000|2021-11-10 14:17:30|552.27|549.87|552.08|549.68|552.27|549.87|552.08|549.68|0
1636553860000|2021-11-10 14:17:40|551.9|549.5|551.9|549.5|551.9|549.5|551.72|549.32|0
1636553880000|2021-11-10 14:18:00|551.72|549.32|552.08|549.68|552.08|549.68|551.72|549.32|0
1636553890000|2021-11-10 14:18:10|551.9|549.5|552.08|549.68|552.08|549.68|551.9|549.5|0
1636553900000|2021-11-10 14:18:20|552.26|549.86|552.45|550.05|552.45|550.05|552.26|549.86|0
1636553910000|2021-11-10 14:18:30|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1636553920000|2021-11-10 14:18:40|552.45|550.05|552.26|549.86|552.81|550.41|552.26|549.86|0
1636553930000|2021-11-10 14:18:50|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1636553940000|2021-11-10 14:19:00|552.26|549.86|552.63|550.23|552.63|550.23|552.26|549.86|0
1636553950000|2021-11-10 14:19:10|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1636553960000|2021-11-10 14:19:20|552.99|550.59|552.81|550.41|552.99|550.59|552.81|550.41|0
1636553970000|2021-11-10 14:19:30|552.63|550.23|552.81|550.41|552.81|550.41|552.63|550.23|0
1636553980000|2021-11-10 14:19:40|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1636553990000|2021-11-10 14:19:50|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1636554000000|2021-11-10 14:20:00|552.63|550.23|552.81|550.41|552.81|550.41|552.63|550.23|0
1636554010000|2021-11-10 14:20:10|552.63|550.23|552.81|550.41|552.81|550.41|552.63|550.23|0
1636554020000|2021-11-10 14:20:20|552.99|550.59|553.35|550.95|553.35|550.95|552.99|550.59|0
1636554030000|2021-11-10 14:20:30|553.17|550.77|553.35|550.95|553.35|550.95|553.17|550.77|0
1636554040000|2021-11-10 14:20:40|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1636554050000|2021-11-10 14:20:50|553.07|550.67|552.81|550.41|553.07|550.67|552.81|550.41|0
1636554060000|2021-11-10 14:21:00|552.71|550.31|552.62|550.22|552.71|550.31|552.62|550.22|0
1636554080000|2021-11-10 14:21:20|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1636554090000|2021-11-10 14:21:30|552.99|550.59|552.99|550.59|552.99|550.59|552.81|550.41|0
1636554110000|2021-11-10 14:21:50|553.07|550.67|553.17|550.77|553.17|550.77|553.07|550.67|0
1636554120000|2021-11-10 14:22:00|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1636554150000|2021-11-10 14:22:30|552.81|550.41|552.99|550.59|552.99|550.59|552.8|550.4|0
1636554160000|2021-11-10 14:22:40|553.07|550.67|552.99|550.59|553.07|550.67|552.99|550.59|0
1636554190000|2021-11-10 14:23:10|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1636554210000|2021-11-10 14:23:30|553.07|550.67|553.17|550.77|553.17|550.77|552.99|550.59|0
1636554220000|2021-11-10 14:23:40|553.35|550.95|553.17|550.77|553.35|550.95|553.17|550.77|0
1636554230000|2021-11-10 14:23:50|553.35|550.95|553.71|551.31|553.71|551.31|553.35|550.95|0
1636554240000|2021-11-10 14:24:00|553.89|551.49|553.71|551.31|553.89|551.49|553.71|551.31|0
1636554250000|2021-11-10 14:24:10|553.53|551.13|553.35|550.95|553.53|551.13|553.35|550.95|0
1636554260000|2021-11-10 14:24:20|553.17|550.77|553.71|551.31|553.71|551.31|553.17|550.77|0
1636554270000|2021-11-10 14:24:30|553.53|551.13|553.71|551.31|553.71|551.31|553.53|551.13|0
1636554280000|2021-11-10 14:24:40|553.89|551.49|553.71|551.31|553.89|551.49|553.71|551.31|0
1636554290000|2021-11-10 14:24:50|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1636554300000|2021-11-10 14:25:00|553.71|551.31|553.17|550.77|553.71|551.31|553.17|550.77|0
1636554310000|2021-11-10 14:25:10|552.98|550.58|552.8|550.4|552.98|550.58|552.8|550.4|0
1636554320000|2021-11-10 14:25:20|552.62|550.22|552.8|550.4|552.8|550.4|552.62|550.22|0
1636554330000|2021-11-10 14:25:30|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1636554350000|2021-11-10 14:25:50|552.8|550.4|552.44|550.04|552.8|550.4|552.44|550.04|0
1636554360000|2021-11-10 14:26:00|552.62|550.22|552.44|550.04|552.62|550.22|552.44|550.04|0
1636554370000|2021-11-10 14:26:10|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1636554380000|2021-11-10 14:26:20|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1636554410000|2021-11-10 14:26:50|552.26|549.86|552.26|549.86|552.44|550.04|552.26|549.86|0
1636554420000|2021-11-10 14:27:00|552.44|550.04|552.62|550.22|552.62|550.22|552.44|550.04|0
1636554450000|2021-11-10 14:27:30|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1636554460000|2021-11-10 14:27:40|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1636554470000|2021-11-10 14:27:50|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1636554480000|2021-11-10 14:28:00|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1636554490000|2021-11-10 14:28:10|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1636554500000|2021-11-10 14:28:20|552.08|549.68|552.26|549.86|552.26|549.86|552.08|549.68|0
1636554510000|2021-11-10 14:28:30|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1636554520000|2021-11-10 14:28:40|551.9|549.5|551.72|549.32|551.9|549.5|551.72|549.32|0
1636554530000|2021-11-10 14:28:50|551.9|549.5|552.08|549.68|552.26|549.86|551.9|549.5|0
1636554540000|2021-11-10 14:29:00|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1636554550000|2021-11-10 14:29:10|551.72|549.32|551.72|549.32|551.72|549.32|551.54|549.14|0
1636554560000|2021-11-10 14:29:20|551.9|549.5|551.62|549.22|552.26|549.86|551.62|549.22|0
1636554570000|2021-11-10 14:29:30|551.72|549.32|551.72|549.32|551.9|549.5|551.72|549.32|0
1636554580000|2021-11-10 14:29:40|551.62|549.22|551.54|549.14|551.72|549.32|551.54|549.14|0
1636554590000|2021-11-10 14:29:50|551.36|548.96|551.54|549.14|551.54|549.14|551.36|548.96|0
1636554600000|2021-11-10 14:30:00|551|548.6|550.82|548.42|551.18|548.78|550.82|548.42|0
1636554610000|2021-11-10 14:30:10|550.63|548.23|550.82|548.42|550.82|548.42|550.63|548.23|0
1636554620000|2021-11-10 14:30:20|551.72|549.32|551.9|549.5|552.08|549.68|551.72|549.32|0
1636554630000|2021-11-10 14:30:30|552.08|549.68|551.9|549.5|552.44|550.04|551.9|549.5|0
1636554640000|2021-11-10 14:30:40|552.44|550.04|552.8|550.4|552.8|550.4|552.44|550.04|0
1636554650000|2021-11-10 14:30:50|553.52|551.12|553.71|551.31|553.89|551.49|553.52|551.12|0
1636554660000|2021-11-10 14:31:00|553.34|550.94|554.43|552.03|554.61|552.21|553.34|550.94|0
1636554670000|2021-11-10 14:31:10|554.25|551.85|553.89|551.49|554.61|552.21|553.71|551.31|0
1636554680000|2021-11-10 14:31:20|554.07|551.67|553.71|551.31|554.07|551.67|553.71|551.31|0
1636554690000|2021-11-10 14:31:30|553.52|551.12|553.52|551.12|553.52|551.12|553.16|550.76|0
1636554700000|2021-11-10 14:31:40|553.16|550.76|554.43|552.03|554.43|552.03|553.16|550.76|0
1636554710000|2021-11-10 14:31:50|554.25|551.85|554.25|551.85|554.25|551.85|553.7|551.3|0
1636554720000|2021-11-10 14:32:00|553.7|551.3|552.98|550.58|553.7|551.3|552.98|550.58|0
1636554730000|2021-11-10 14:32:10|552.08|549.68|551.9|549.5|552.26|549.86|551.9|549.5|0
1636554740000|2021-11-10 14:32:20|551.36|548.96|551.36|548.96|551.72|549.32|551.36|548.96|0
1636554750000|2021-11-10 14:32:30|550.63|548.23|550.63|548.23|550.81|548.41|550.63|548.23|0
1636554760000|2021-11-10 14:32:40|550.45|548.05|550.27|547.87|550.45|548.05|550.27|547.87|0
1636554770000|2021-11-10 14:32:50|550.09|547.69|549.73|547.33|550.09|547.69|549.73|547.33|0
1636554780000|2021-11-10 14:33:00|550.27|547.87|549.55|547.15|550.27|547.87|549.55|547.15|0
1636554790000|2021-11-10 14:33:10|549.73|547.33|550.09|547.69|550.09|547.69|549.73|547.33|0
1636554800000|2021-11-10 14:33:20|549.91|547.51|549.91|547.51|550.27|547.87|549.91|547.51|0
1636554810000|2021-11-10 14:33:30|549.55|547.15|549.73|547.33|549.91|547.51|549.55|547.15|0
1636554820000|2021-11-10 14:33:40|549.91|547.51|550.09|547.69|550.09|547.69|549.91|547.51|0
1636554830000|2021-11-10 14:33:50|549.91|547.51|550.81|548.41|550.81|548.41|549.73|547.33|0
1636554840000|2021-11-10 14:34:00|550.63|548.23|550.27|547.87|550.63|548.23|550.27|547.87|0
1636554850000|2021-11-10 14:34:10|550.09|547.69|549.91|547.51|550.09|547.69|549.73|547.33|0
1636554860000|2021-11-10 14:34:20|550.45|548.05|551.72|549.32|551.72|549.32|550.45|548.05|0
1636554870000|2021-11-10 14:34:30|551.9|549.5|551.72|549.32|551.9|549.5|551.72|549.32|0
1636554880000|2021-11-10 14:34:40|551.54|549.14|552.08|549.68|552.08|549.68|551.54|549.14|0
1636554890000|2021-11-10 14:34:50|552.44|550.04|552.62|550.22|553.16|550.76|552.44|550.04|0
1636554900000|2021-11-10 14:35:00|552.44|550.04|553.52|551.12|553.52|551.12|552.44|550.04|0
1636554910000|2021-11-10 14:35:10|553.7|551.3|554.97|552.57|554.97|552.57|553.7|551.3|0
1636554920000|2021-11-10 14:35:20|554.43|552.03|554.43|552.03|554.79|552.39|554.43|552.03|0
1636554930000|2021-11-10 14:35:30|554.61|552.21|555.51|553.11|555.51|553.11|554.61|552.21|0
1636554940000|2021-11-10 14:35:40|555.88|553.48|556.06|553.66|556.06|553.66|555.88|553.48|0
1636554950000|2021-11-10 14:35:50|556.14|553.74|556.06|553.66|556.24|553.84|556.06|553.66|0
1636554960000|2021-11-10 14:36:00|555.69|553.29|555.15|552.75|555.69|553.29|554.97|552.57|0
1636554970000|2021-11-10 14:36:10|555.33|552.93|555.88|553.48|555.88|553.48|555.15|552.75|0
1636554980000|2021-11-10 14:36:20|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1636554990000|2021-11-10 14:36:30|556.24|553.84|555.15|552.75|556.24|553.84|555.15|552.75|0
1636555000000|2021-11-10 14:36:40|554.79|552.39|554.25|551.85|554.79|552.39|554.25|551.85|0
1636555010000|2021-11-10 14:36:50|553.88|551.48|554.25|551.85|554.25|551.85|553.7|551.3|0
1636555020000|2021-11-10 14:37:00|554.61|552.21|553.7|551.3|554.61|552.21|553.7|551.3|0
1636555030000|2021-11-10 14:37:10|554.06|551.66|553.52|551.12|554.25|551.85|553.52|551.12|0
1636555040000|2021-11-10 14:37:20|553.7|551.3|553.34|550.94|553.88|551.48|553.34|550.94|0
1636555050000|2021-11-10 14:37:30|553.7|551.3|553.16|550.76|553.7|551.3|553.16|550.76|0
1636555060000|2021-11-10 14:37:40|552.8|550.4|551.89|549.49|552.8|550.4|551.89|549.49|0
1636555070000|2021-11-10 14:37:50|551.71|549.31|551.17|548.77|551.89|549.49|551.17|548.77|0
1636555080000|2021-11-10 14:38:00|551.71|549.31|552.26|549.86|552.26|549.86|551.71|549.31|0
1636555090000|2021-11-10 14:38:10|552.8|550.4|552.62|550.22|552.98|550.58|552.62|550.22|0
1636555100000|2021-11-10 14:38:20|552.8|550.4|552.26|549.86|552.8|550.4|552.26|549.86|0
1636555110000|2021-11-10 14:38:30|552.62|550.22|552.62|550.22|552.8|550.4|552.62|550.22|0
1636555120000|2021-11-10 14:38:40|552.8|550.4|553.16|550.76|553.52|551.12|552.8|550.4|0
1636555130000|2021-11-10 14:38:50|552.98|550.58|553.16|550.76|553.16|550.76|552.8|550.4|0
1636555140000|2021-11-10 14:39:00|552.8|550.4|552.26|549.86|552.8|550.4|552.26|549.86|0
1636555150000|2021-11-10 14:39:10|552.07|549.67|552.8|550.4|552.8|550.4|552.07|549.67|0
1636555160000|2021-11-10 14:39:20|552.26|549.86|552.07|549.67|552.44|550.04|552.07|549.67|0
1636555170000|2021-11-10 14:39:30|552.44|550.04|552.26|549.86|552.44|550.04|552.26|549.86|0
1636555180000|2021-11-10 14:39:40|552.44|550.04|552.44|550.04|552.44|550.04|551.89|549.49|0
1636555190000|2021-11-10 14:39:50|552.62|550.22|552.98|550.58|552.98|550.58|552.62|550.22|0
1636555200000|2021-11-10 14:40:00|553.16|550.76|553.34|550.94|553.34|550.94|553.16|550.76|0
1636555210000|2021-11-10 14:40:10|553.16|550.76|553.52|551.12|553.52|551.12|553.16|550.76|0
1636555220000|2021-11-10 14:40:20|554.06|551.66|554.06|551.66|554.42|552.02|554.06|551.66|0
1636555230000|2021-11-10 14:40:30|553.7|551.3|554.24|551.84|554.24|551.84|553.7|551.3|0
1636555240000|2021-11-10 14:40:40|554.42|552.02|553.88|551.48|554.42|552.02|553.88|551.48|0
1636555250000|2021-11-10 14:40:50|554.61|552.21|553.88|551.48|554.61|552.21|553.88|551.48|0
1636555260000|2021-11-10 14:41:00|554.06|551.66|553.88|551.48|554.42|552.02|553.88|551.48|0
1636555270000|2021-11-10 14:41:10|553.52|551.12|554.06|551.66|554.06|551.66|553.52|551.12|0
1636555280000|2021-11-10 14:41:20|553.97|551.57|554.42|552.02|554.42|552.02|553.97|551.57|0
1636555290000|2021-11-10 14:41:30|554.24|551.84|554.61|552.21|554.61|552.21|554.24|551.84|0
1636555300000|2021-11-10 14:41:40|554.97|552.57|554.97|552.57|555.15|552.75|554.79|552.39|0
1636555310000|2021-11-10 14:41:50|555.33|552.93|555.51|553.11|555.69|553.29|555.33|552.93|0
1636555320000|2021-11-10 14:42:00|555.69|553.29|555.87|553.47|555.87|553.47|555.15|552.75|0
1636555330000|2021-11-10 14:42:10|556.05|553.65|556.05|553.65|556.23|553.83|556.05|553.65|0
1636555340000|2021-11-10 14:42:20|556.42|554.02|556.42|554.02|556.42|554.02|556.23|553.83|0
1636555350000|2021-11-10 14:42:30|556.23|553.83|555.33|552.93|556.23|553.83|555.33|552.93|0
1636555360000|2021-11-10 14:42:40|555.87|553.47|555.69|553.29|555.87|553.47|555.51|553.11|0
1636555370000|2021-11-10 14:42:50|555.15|552.75|555.51|553.11|555.51|553.11|555.15|552.75|0
1636555380000|2021-11-10 14:43:00|555.33|552.93|555.33|552.93|555.33|552.93|555.15|552.75|0
1636555390000|2021-11-10 14:43:10|555.15|552.75|554.6|552.2|555.15|552.75|554.6|552.2|0
1636555400000|2021-11-10 14:43:20|554.79|552.39|554.24|551.84|554.79|552.39|554.24|551.84|0
1636555410000|2021-11-10 14:43:30|554.42|552.02|554.6|552.2|554.6|552.2|554.06|551.66|0
1636555420000|2021-11-10 14:43:40|554.97|552.57|555.33|552.93|555.33|552.93|554.97|552.57|0
1636555430000|2021-11-10 14:43:50|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1636555440000|2021-11-10 14:44:00|555.15|552.75|555.33|552.93|555.87|553.47|555.15|552.75|0
1636555450000|2021-11-10 14:44:10|554.79|552.39|554.79|552.39|554.97|552.57|554.79|552.39|0
1636555460000|2021-11-10 14:44:20|554.97|552.57|555.15|552.75|555.15|552.75|554.97|552.57|0
1636555470000|2021-11-10 14:44:30|554.97|552.57|555.33|552.93|555.33|552.93|554.97|552.57|0
1636555480000|2021-11-10 14:44:40|555.15|552.75|555.33|552.93|555.33|552.93|555.15|552.75|0
1636555490000|2021-11-10 14:44:50|554.97|552.57|554.97|552.57|554.97|552.57|554.97|552.57|0
1636555500000|2021-11-10 14:45:00|554.78|552.38|555.33|552.93|555.33|552.93|554.78|552.38|0
1636555510000|2021-11-10 14:45:10|555.15|552.75|554.97|552.57|555.15|552.75|554.78|552.38|0
1636555520000|2021-11-10 14:45:20|555.15|552.75|555.33|552.93|555.33|552.93|555.15|552.75|0
1636555530000|2021-11-10 14:45:30|555.51|553.11|555.69|553.29|555.69|553.29|555.51|553.11|0
1636555540000|2021-11-10 14:45:40|556.05|553.65|555.87|553.47|556.23|553.83|555.87|553.47|0
1636555550000|2021-11-10 14:45:50|555.51|553.11|556.23|553.83|556.23|553.83|555.51|553.11|0
1636555560000|2021-11-10 14:46:00|556.41|554.01|557.32|554.92|557.32|554.92|556.41|554.01|0
1636555570000|2021-11-10 14:46:10|557.5|555.1|557.14|554.74|557.5|555.1|557.14|554.74|0
1636555580000|2021-11-10 14:46:20|557.32|554.92|557.68|555.28|557.68|555.28|557.32|554.92|0
1636555590000|2021-11-10 14:46:30|557.86|555.46|557.86|555.46|557.86|555.46|557.68|555.28|0
1636555600000|2021-11-10 14:46:40|557.5|555.1|557.14|554.74|557.68|555.28|557.14|554.74|0
1636555610000|2021-11-10 14:46:50|557.32|554.92|557.68|555.28|557.68|555.28|557.32|554.92|0
1636555620000|2021-11-10 14:47:00|557.5|555.1|557.41|555.01|557.5|555.1|557.23|554.83|0
1636555630000|2021-11-10 14:47:10|557.32|554.92|557.5|555.1|557.5|555.1|557.14|554.74|0
1636555640000|2021-11-10 14:47:20|557.68|555.28|557.68|555.28|557.68|555.28|557.32|554.92|0
1636555650000|2021-11-10 14:47:30|557.5|555.1|557.59|555.19|557.59|555.19|557.32|554.92|0
1636555660000|2021-11-10 14:47:40|557.32|554.92|558.05|555.65|558.05|555.65|557.32|554.92|0
1636555670000|2021-11-10 14:47:50|558.23|555.83|557.86|555.46|558.23|555.83|557.86|555.46|0
1636555680000|2021-11-10 14:48:00|557.5|555.1|558.05|555.65|558.05|555.65|557.5|555.1|0
1636555690000|2021-11-10 14:48:10|557.68|555.28|557.14|554.74|557.68|555.28|557.14|554.74|0
1636555700000|2021-11-10 14:48:20|556.96|554.56|557.68|555.28|557.68|555.28|556.96|554.56|0
1636555710000|2021-11-10 14:48:30|556.96|554.56|557.04|554.64|557.14|554.74|556.96|554.56|0
1636555720000|2021-11-10 14:48:40|557.14|554.74|557.32|554.92|557.32|554.92|557.14|554.74|0
1636555730000|2021-11-10 14:48:50|557.14|554.74|557.14|554.74|557.14|554.74|556.96|554.56|0
1636555740000|2021-11-10 14:49:00|556.96|554.56|557.14|554.74|557.14|554.74|556.96|554.56|0
1636555750000|2021-11-10 14:49:10|556.96|554.56|557.14|554.74|557.14|554.74|556.78|554.38|0
1636555760000|2021-11-10 14:49:20|556.96|554.56|557.5|555.1|557.5|555.1|556.96|554.56|0
1636555770000|2021-11-10 14:49:30|557.23|554.83|557.14|554.74|557.23|554.83|557.14|554.74|0
1636555780000|2021-11-10 14:49:40|556.96|554.56|556.41|554.01|556.96|554.56|556.41|554.01|0
1636555790000|2021-11-10 14:49:50|556.23|553.83|556.41|554.01|556.41|554.01|556.23|553.83|0
1636555800000|2021-11-10 14:50:00|556.78|554.38|556.78|554.38|556.78|554.38|556.59|554.19|0
1636555810000|2021-11-10 14:50:10|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1636555820000|2021-11-10 14:50:20|556.23|553.83|556.23|553.83|556.41|554.01|556.05|553.65|0
1636555830000|2021-11-10 14:50:30|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1636555840000|2021-11-10 14:50:40|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1636555850000|2021-11-10 14:50:50|556.05|553.65|555.51|553.11|556.05|553.65|555.51|553.11|0
1636555860000|2021-11-10 14:51:00|555.69|553.29|555.14|552.74|555.69|553.29|555.14|552.74|0
1636555870000|2021-11-10 14:51:10|554.96|552.56|555.51|553.11|555.51|553.11|554.96|552.56|0
1636555880000|2021-11-10 14:51:20|555.69|553.29|555.87|553.47|555.87|553.47|555.51|553.11|0
1636555890000|2021-11-10 14:51:30|555.69|553.29|555.69|553.29|556.05|553.65|555.69|553.29|0
1636555900000|2021-11-10 14:51:40|555.87|553.47|556.05|553.65|556.23|553.83|555.87|553.47|0
1636555910000|2021-11-10 14:51:50|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1636555920000|2021-11-10 14:52:00|555.69|553.29|555.69|553.29|555.69|553.29|555.51|553.11|0
1636555930000|2021-11-10 14:52:10|556.05|553.65|555.69|553.29|556.05|553.65|555.51|553.11|0
1636555940000|2021-11-10 14:52:20|555.87|553.47|556.14|553.74|556.14|553.74|555.87|553.47|0
1636555950000|2021-11-10 14:52:30|556.05|553.65|556.59|554.19|556.59|554.19|556.05|553.65|0
1636555960000|2021-11-10 14:52:40|556.77|554.37|556.59|554.19|556.77|554.37|556.41|554.01|0
1636555970000|2021-11-10 14:52:50|556.77|554.37|556.77|554.37|556.77|554.37|556.59|554.19|0
1636555980000|2021-11-10 14:53:00|556.41|554.01|556.96|554.56|556.96|554.56|556.41|554.01|0
1636555990000|2021-11-10 14:53:10|556.59|554.19|557.32|554.92|557.32|554.92|556.59|554.19|0
1636556000000|2021-11-10 14:53:20|557.5|555.1|558.04|555.64|558.04|555.64|557.5|555.1|0
1636556010000|2021-11-10 14:53:30|558.22|555.82|558.04|555.64|558.41|556.01|558.04|555.64|0
1636556020000|2021-11-10 14:53:40|558.22|555.82|557.5|555.1|558.22|555.82|557.5|555.1|0
1636556030000|2021-11-10 14:53:50|557.32|554.92|558.04|555.64|558.04|555.64|557.32|554.92|0
1636556040000|2021-11-10 14:54:00|558.41|556.01|557.68|555.28|558.41|556.01|557.68|555.28|0
1636556050000|2021-11-10 14:54:10|557.86|555.46|557.68|555.28|557.86|555.46|557.68|555.28|0
1636556060000|2021-11-10 14:54:20|557.32|554.92|557.86|555.46|557.86|555.46|557.32|554.92|0
1636556070000|2021-11-10 14:54:30|557.68|555.28|558.59|556.19|558.59|556.19|557.68|555.28|0
1636556080000|2021-11-10 14:54:40|558.77|556.37|559.13|556.73|559.13|556.73|558.77|556.37|0
1636556090000|2021-11-10 14:54:50|559.86|557.46|560.04|557.64|560.22|557.82|559.86|557.46|0
1636556100000|2021-11-10 14:55:00|560.4|558|560.4|558|560.77|558.37|560.4|558|0
1636556110000|2021-11-10 14:55:10|560.04|557.64|560.77|558.37|560.77|558.37|560.04|557.64|0
1636556120000|2021-11-10 14:55:20|558.59|556.19|558.95|556.55|558.95|556.55|558.59|556.19|0
1636556130000|2021-11-10 14:55:30|559.31|556.91|558.59|556.19|559.31|556.91|558.59|556.19|0
1636556140000|2021-11-10 14:55:40|558.77|556.37|558.77|556.37|558.95|556.55|558.77|556.37|0
1636556150000|2021-11-10 14:55:50|558.95|556.55|559.31|556.91|559.31|556.91|558.77|556.37|0
1636556160000|2021-11-10 14:56:00|558.59|556.19|559.49|557.09|559.49|557.09|558.59|556.19|0
1636556170000|2021-11-10 14:56:10|559.68|557.28|559.86|557.46|559.86|557.46|559.49|557.09|0
1636556180000|2021-11-10 14:56:20|559.49|557.09|559.49|557.09|559.86|557.46|559.49|557.09|0
1636556190000|2021-11-10 14:56:30|559.68|557.28|559.76|557.36|559.86|557.46|559.68|557.28|0
1636556200000|2021-11-10 14:56:40|559.86|557.46|560.22|557.82|560.22|557.82|559.68|557.28|0
1636556210000|2021-11-10 14:56:50|560.04|557.64|559.86|557.46|560.04|557.64|559.86|557.46|0
1636556220000|2021-11-10 14:57:00|560.04|557.64|559.86|557.46|560.04|557.64|559.86|557.46|0
1636556230000|2021-11-10 14:57:10|559.68|557.28|559.68|557.28|559.86|557.46|559.68|557.28|0
1636556240000|2021-11-10 14:57:20|559.49|557.09|559.86|557.46|559.86|557.46|559.49|557.09|0
1636556250000|2021-11-10 14:57:30|559.49|557.09|559.68|557.28|559.68|557.28|559.49|557.09|0
1636556260000|2021-11-10 14:57:40|560.04|557.64|559.86|557.46|560.04|557.64|559.86|557.46|0
1636556270000|2021-11-10 14:57:50|559.68|557.28|559.49|557.09|559.68|557.28|559.49|557.09|0
1636556280000|2021-11-10 14:58:00|559.31|556.91|560.04|557.64|560.04|557.64|559.31|556.91|0
1636556290000|2021-11-10 14:58:10|560.13|557.73|560.4|558|560.4|558|560.13|557.73|0
1636556300000|2021-11-10 14:58:20|560.77|558.37|560.95|558.55|560.95|558.55|560.77|558.37|0
1636556310000|2021-11-10 14:58:30|561.13|558.73|560.95|558.55|561.31|558.91|560.95|558.55|0
1636556320000|2021-11-10 14:58:40|560.77|558.37|560.95|558.55|560.95|558.55|560.77|558.37|0
1636556330000|2021-11-10 14:58:50|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1636556340000|2021-11-10 14:59:00|561.68|559.28|562.59|560.19|562.59|560.19|561.68|559.28|0
1636556350000|2021-11-10 14:59:10|562.4|560|562.95|560.55|562.95|560.55|562.4|560|0
1636556360000|2021-11-10 14:59:20|562.77|560.37|562.59|560.19|562.77|560.37|562.59|560.19|0
1636556370000|2021-11-10 14:59:30|562.4|560|562.77|560.37|562.77|560.37|562.4|560|0
1636556380000|2021-11-10 14:59:40|562.59|560.19|562.22|559.82|562.59|560.19|562.22|559.82|0
1636556390000|2021-11-10 14:59:50|562.4|560|562.04|559.64|562.4|560|562.04|559.64|0
1636556400000|2021-11-10 15:00:00|562.22|559.82|562.04|559.64|562.77|560.37|562.04|559.64|0
1636556410000|2021-11-10 15:00:10|562.22|559.82|562.77|560.37|562.95|560.55|562.22|559.82|0
1636556420000|2021-11-10 15:00:20|563.13|560.73|563.22|560.82|563.22|560.82|562.95|560.55|0
1636556430000|2021-11-10 15:00:30|563.13|560.73|563.31|560.91|563.31|560.91|563.13|560.73|0
1636556450000|2021-11-10 15:00:50|563.13|560.73|562.77|560.37|563.13|560.73|562.77|560.37|0
1636556460000|2021-11-10 15:01:00|562.49|560.09|562.22|559.82|562.49|560.09|562.22|559.82|0
1636556470000|2021-11-10 15:01:10|562.04|559.64|562.4|560|562.4|560|562.04|559.64|0
1636556480000|2021-11-10 15:01:20|561.86|559.46|562.04|559.64|562.22|559.82|561.67|559.27|0
1636556490000|2021-11-10 15:01:30|561.86|559.46|561.86|559.46|562.04|559.64|561.67|559.27|0
1636556500000|2021-11-10 15:01:40|561.49|559.09|558.49|556.09|562.5|560.1|558.3|555.9|0
1636556510000|2021-11-10 15:01:50|558.85|556.45|560.46|558.06|560.46|558.06|558.49|556.09|0
1636556520000|2021-11-10 15:02:00|560.64|558.24|561.19|558.79|561.19|558.79|560.64|558.24|0
1636556530000|2021-11-10 15:02:10|560.83|558.43|560.64|558.24|560.83|558.43|560.64|558.24|0
1636556540000|2021-11-10 15:02:20|560.46|558.06|560.28|557.88|560.46|558.06|560.1|557.7|0
1636556550000|2021-11-10 15:02:30|560.1|557.7|559.92|557.52|560.28|557.88|559.92|557.52|0
1636556560000|2021-11-10 15:02:40|559.55|557.15|559.55|557.15|559.55|557.15|559.19|556.79|0
1636556570000|2021-11-10 15:02:50|559.73|557.33|559.73|557.33|560|557.6|559.73|557.33|0
1636556580000|2021-11-10 15:03:00|559.92|557.52|559.37|556.97|559.92|557.52|559.37|556.97|0
1636556590000|2021-11-10 15:03:10|559.55|557.15|559.19|556.79|559.55|557.15|559.01|556.61|0
1636556600000|2021-11-10 15:03:20|559.37|556.97|559.19|556.79|559.37|556.97|559.19|556.79|0
1636556610000|2021-11-10 15:03:30|559.37|556.97|559.55|557.15|559.73|557.33|559.37|556.97|0
1636556620000|2021-11-10 15:03:40|559.73|557.33|559.01|556.61|559.73|557.33|559.01|556.61|0
1636556630000|2021-11-10 15:03:50|558.64|556.24|559.01|556.61|559.01|556.61|558.64|556.24|0
1636556640000|2021-11-10 15:04:00|559.37|556.97|559.55|557.15|559.55|557.15|559.37|556.97|0
1636556650000|2021-11-10 15:04:10|559.73|557.33|560.28|557.88|560.28|557.88|559.73|557.33|0
1636556660000|2021-11-10 15:04:20|560.46|558.06|560.46|558.06|560.64|558.24|560.28|557.88|0
1636556670000|2021-11-10 15:04:30|560.83|558.43|561.19|558.79|561.19|558.79|560.83|558.43|0
1636556680000|2021-11-10 15:04:40|561.37|558.97|561.19|558.79|561.37|558.97|561.19|558.79|0
1636556690000|2021-11-10 15:04:50|561.28|558.88|561.55|559.15|561.55|559.15|561.28|558.88|0
1636556700000|2021-11-10 15:05:00|561.74|559.34|561.55|559.15|562.1|559.7|561.55|559.15|0
1636556710000|2021-11-10 15:05:10|561.74|559.34|561.55|559.15|561.74|559.34|561.55|559.15|0
1636556720000|2021-11-10 15:05:20|562.1|559.7|561.92|559.52|562.47|560.07|561.92|559.52|0
1636556730000|2021-11-10 15:05:30|562.1|559.7|561.92|559.52|562.1|559.7|561.74|559.34|0
1636556740000|2021-11-10 15:05:40|561.74|559.34|561.55|559.15|561.74|559.34|561.37|558.97|0
1636556750000|2021-11-10 15:05:50|561.74|559.34|561.55|559.15|561.74|559.34|561.46|559.06|0
1636556760000|2021-11-10 15:06:00|561.37|558.97|561.01|558.61|561.37|558.97|561.01|558.61|0
1636556770000|2021-11-10 15:06:10|561.19|558.79|561.01|558.61|561.28|558.88|561.01|558.61|0
1636556780000|2021-11-10 15:06:20|560.64|558.24|561.19|558.79|561.19|558.79|560.64|558.24|0
1636556790000|2021-11-10 15:06:30|561.01|558.61|561.19|558.79|561.19|558.79|561.01|558.61|0
1636556800000|2021-11-10 15:06:40|561.37|558.97|561.74|559.34|561.74|559.34|561.37|558.97|0
1636556810000|2021-11-10 15:06:50|561.55|559.15|561.74|559.34|561.74|559.34|561.55|559.15|0
1636556820000|2021-11-10 15:07:00|561.55|559.15|561.74|559.34|561.92|559.52|561.55|559.15|0
1636556830000|2021-11-10 15:07:10|561.37|558.97|561.55|559.15|561.55|559.15|561.19|558.79|0
1636556840000|2021-11-10 15:07:20|561.74|559.34|561.37|558.97|561.74|559.34|561.37|558.97|0
1636556850000|2021-11-10 15:07:30|561.19|558.79|561.37|558.97|561.37|558.97|561.19|558.79|0
1636556860000|2021-11-10 15:07:40|561.55|559.15|561.55|559.15|561.74|559.34|561.55|559.15|0
1636556870000|2021-11-10 15:07:50|561.37|558.97|561.92|559.52|561.92|559.52|561.37|558.97|0
1636556880000|2021-11-10 15:08:00|562.1|559.7|561.92|559.52|562.1|559.7|561.92|559.52|0
1636556890000|2021-11-10 15:08:10|562|559.6|561.73|559.33|562|559.6|561.73|559.33|0
1636556900000|2021-11-10 15:08:20|561.82|559.42|562.1|559.7|562.1|559.7|561.73|559.33|0
1636556910000|2021-11-10 15:08:30|561.73|559.33|561.73|559.33|561.82|559.42|561.73|559.33|0
1636556920000|2021-11-10 15:08:40|561.92|559.52|561.92|559.52|561.92|559.52|561.73|559.33|0
1636556930000|2021-11-10 15:08:50|561.73|559.33|561.92|559.52|562|559.6|561.73|559.33|0
1636556940000|2021-11-10 15:09:00|561.73|559.33|561.55|559.15|561.92|559.52|561.55|559.15|0
1636556950000|2021-11-10 15:09:10|561.37|558.97|561.37|558.97|561.55|559.15|561.37|558.97|0
1636556960000|2021-11-10 15:09:20|561.55|559.15|561.19|558.79|561.55|559.15|561.19|558.79|0
1636556970000|2021-11-10 15:09:30|561.09|558.69|561.19|558.79|561.19|558.79|561.01|558.61|0
1636556980000|2021-11-10 15:09:40|561.37|558.97|561.37|558.97|561.37|558.97|561.37|558.97|0
1636556990000|2021-11-10 15:09:50|561.19|558.79|561.19|558.79|561.19|558.79|561.01|558.61|0
1636557000000|2021-11-10 15:10:00|561.01|558.61|560.82|558.42|561.19|558.79|560.82|558.42|0
1636557010000|2021-11-10 15:10:10|560.64|558.24|561.01|558.61|561.01|558.61|560.64|558.24|0
1636557020000|2021-11-10 15:10:20|561.19|558.79|561.19|558.79|561.19|558.79|561.19|558.79|0
1636557030000|2021-11-10 15:10:30|561.01|558.61|560.64|558.24|561.01|558.61|560.46|558.06|0
1636557040000|2021-11-10 15:10:40|560.46|558.06|560.09|557.69|560.46|558.06|560.09|557.69|0
1636557050000|2021-11-10 15:10:50|560.46|558.06|561.19|558.79|561.19|558.79|560.46|558.06|0
1636557060000|2021-11-10 15:11:00|561.37|558.97|561.27|558.87|561.55|559.15|561.19|558.79|0
1636557070000|2021-11-10 15:11:10|561.37|558.97|561.55|559.15|561.55|559.15|561.37|558.97|0
1636557080000|2021-11-10 15:11:20|561.73|559.33|561.73|559.33|561.92|559.52|561.73|559.33|0
1636557090000|2021-11-10 15:11:30|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1636557100000|2021-11-10 15:11:40|561.46|559.06|561.55|559.15|561.55|559.15|561.46|559.06|0
1636557110000|2021-11-10 15:11:50|561.37|558.97|561.37|558.97|561.46|559.06|561.37|558.97|0
1636557120000|2021-11-10 15:12:00|561.55|559.15|561.55|559.15|561.73|559.33|561.37|558.97|0
1636557130000|2021-11-10 15:12:10|561.37|558.97|561.55|559.15|561.55|559.15|561.37|558.97|0
1636557140000|2021-11-10 15:12:20|561.73|559.33|561.19|558.79|561.73|559.33|561.19|558.79|0
1636557150000|2021-11-10 15:12:30|561.37|558.97|561.73|559.33|561.73|559.33|561.37|558.97|0
1636557160000|2021-11-10 15:12:40|561.55|559.15|561.37|558.97|561.55|559.15|561.37|558.97|0
1636557170000|2021-11-10 15:12:50|561.19|558.79|561|558.6|561.19|558.79|561|558.6|0
1636557180000|2021-11-10 15:13:00|560.82|558.42|560.82|558.42|560.82|558.42|560.64|558.24|0
1636557190000|2021-11-10 15:13:10|560.64|558.24|560.46|558.06|560.64|558.24|560.46|558.06|0
1636557200000|2021-11-10 15:13:20|560.28|557.88|560.36|557.96|560.36|557.96|560.28|557.88|0
1636557210000|2021-11-10 15:13:30|560.46|558.06|560.09|557.69|560.46|558.06|560.09|557.69|0
1636557220000|2021-11-10 15:13:40|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1636557230000|2021-11-10 15:13:50|560.46|558.06|560.64|558.24|560.64|558.24|560.28|557.88|0
1636557240000|2021-11-10 15:14:00|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1636557250000|2021-11-10 15:14:10|560.82|558.42|560.82|558.42|560.82|558.42|560.64|558.24|0
1636557260000|2021-11-10 15:14:20|561|558.6|561.55|559.15|561.55|559.15|561|558.6|0
1636557270000|2021-11-10 15:14:30|561.73|559.33|561.55|559.15|561.73|559.33|561.55|559.15|0
1636557280000|2021-11-10 15:14:40|561.37|558.97|561|558.6|561.55|559.15|561|558.6|0
1636557290000|2021-11-10 15:14:50|560.82|558.42|561|558.6|561.37|558.97|560.82|558.42|0
1636557300000|2021-11-10 15:15:00|560.82|558.42|561.19|558.79|561.19|558.79|560.82|558.42|0
1636557310000|2021-11-10 15:15:10|561|558.6|561.19|558.79|561.19|558.79|561|558.6|0
1636557320000|2021-11-10 15:15:20|561.37|558.97|561.55|559.15|561.55|559.15|561.37|558.97|0
1636557330000|2021-11-10 15:15:30|561.73|559.33|561.91|559.51|561.91|559.51|561.73|559.33|0
1636557340000|2021-11-10 15:15:40|562.1|559.7|561.91|559.51|562.1|559.7|561.91|559.51|0
1636557350000|2021-11-10 15:15:50|561.73|559.33|561.55|559.15|561.73|559.33|561.55|559.15|0
1636557360000|2021-11-10 15:16:00|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1636557370000|2021-11-10 15:16:10|561.55|559.15|561.55|559.15|561.55|559.15|561.37|558.97|0
1636557380000|2021-11-10 15:16:20|561.45|559.05|561|558.6|561.45|559.05|561|558.6|0
1636557390000|2021-11-10 15:16:30|561.18|558.78|561.73|559.33|561.73|559.33|561.18|558.78|0
1636557400000|2021-11-10 15:16:40|561.82|559.42|561.73|559.33|561.82|559.42|561.73|559.33|0
1636557410000|2021-11-10 15:16:50|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1636557420000|2021-11-10 15:17:00|561.37|558.97|561.37|558.97|561.55|559.15|561.37|558.97|0
1636557430000|2021-11-10 15:17:10|561.55|559.15|561.91|559.51|561.91|559.51|561.55|559.15|0
1636557440000|2021-11-10 15:17:20|562.1|559.7|562.28|559.88|562.28|559.88|562.1|559.7|0
1636557450000|2021-11-10 15:17:30|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1636557460000|2021-11-10 15:17:40|562.28|559.88|562.46|560.06|562.46|560.06|562.28|559.88|0
1636557470000|2021-11-10 15:17:50|562.28|559.88|562.1|559.7|562.28|559.88|562.1|559.7|0
1636557480000|2021-11-10 15:18:00|562.28|559.88|562.46|560.06|562.46|560.06|562.28|559.88|0
1636557500000|2021-11-10 15:18:20|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1636557510000|2021-11-10 15:18:30|562.09|559.69|561.91|559.51|562.09|559.69|561.91|559.51|0
1636557520000|2021-11-10 15:18:40|562|559.6|561.91|559.51|562|559.6|561.91|559.51|0
1636557530000|2021-11-10 15:18:50|561.73|559.33|561.91|559.51|561.91|559.51|561.55|559.15|0
1636557540000|2021-11-10 15:19:00|562.28|559.88|562.46|560.06|562.46|560.06|562.28|559.88|0
1636557550000|2021-11-10 15:19:10|562.28|559.88|561.91|559.51|562.28|559.88|561.91|559.51|0
1636557560000|2021-11-10 15:19:20|561.73|559.33|561.37|558.97|561.73|559.33|561.37|558.97|0
1636557570000|2021-11-10 15:19:30|561.18|558.78|561.37|558.97|561.37|558.97|561.18|558.78|0
1636557580000|2021-11-10 15:19:40|561.55|559.15|561.73|559.33|561.73|559.33|561.55|559.15|0
1636557590000|2021-11-10 15:19:50|561.55|559.15|561.73|559.33|561.73|559.33|561.55|559.15|0
1636557600000|2021-11-10 15:20:00|561.91|559.51|562.09|559.69|562.09|559.69|561.91|559.51|0
1636557610000|2021-11-10 15:20:10|562.28|559.88|562.46|560.06|562.46|560.06|562.28|559.88|0
1636557620000|2021-11-10 15:20:20|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1636557630000|2021-11-10 15:20:30|562.09|559.69|562.64|560.24|562.64|560.24|562.09|559.69|0
1636557640000|2021-11-10 15:20:40|563.01|560.61|563.01|560.61|563.01|560.61|563.01|560.61|0
1636557650000|2021-11-10 15:20:50|563.19|560.79|563.37|560.97|563.37|560.97|563.19|560.79|0
1636557660000|2021-11-10 15:21:00|563.19|560.79|563.19|560.79|563.37|560.97|563.19|560.79|0
1636557670000|2021-11-10 15:21:10|563.01|560.61|563.19|560.79|563.19|560.79|563.01|560.61|0
1636557680000|2021-11-10 15:21:20|562.82|560.42|563.19|560.79|563.19|560.79|562.82|560.42|0
1636557690000|2021-11-10 15:21:30|563.01|560.61|563.19|560.79|563.19|560.79|562.82|560.42|0
1636557700000|2021-11-10 15:21:40|563.01|560.61|562.82|560.42|563.01|560.61|562.82|560.42|0
1636557710000|2021-11-10 15:21:50|562.64|560.24|562.64|560.24|562.64|560.24|562.64|560.24|0
1636557720000|2021-11-10 15:22:00|562.46|560.06|562.46|560.06|562.46|560.06|562.28|559.88|0
1636557730000|2021-11-10 15:22:10|562.28|559.88|561.73|559.33|562.28|559.88|561.73|559.33|0
1636557740000|2021-11-10 15:22:20|561.36|558.96|561.55|559.15|561.55|559.15|561.36|558.96|0
1636557750000|2021-11-10 15:22:30|561.73|559.33|561.36|558.96|561.73|559.33|561.18|558.78|0
1636557760000|2021-11-10 15:22:40|561.55|559.15|561.73|559.33|561.73|559.33|561.55|559.15|0
1636557770000|2021-11-10 15:22:50|561.55|559.15|561.18|558.78|561.55|559.15|561.18|558.78|0
1636557780000|2021-11-10 15:23:00|561.36|558.96|561.36|558.96|561.55|559.15|561.36|558.96|0
1636557790000|2021-11-10 15:23:10|561.55|559.15|560.9|558.5|561.55|559.15|560.82|558.42|0
1636557800000|2021-11-10 15:23:20|560.82|558.42|560.82|558.42|560.82|558.42|560.45|558.05|0
1636557810000|2021-11-10 15:23:30|560.64|558.24|560.27|557.87|560.64|558.24|560.27|557.87|0
1636557820000|2021-11-10 15:23:40|560.45|558.05|560.45|558.05|560.45|558.05|560.27|557.87|0
1636557830000|2021-11-10 15:23:50|560.27|557.87|560.82|558.42|560.82|558.42|560.09|557.69|0
1636557840000|2021-11-10 15:24:00|561|558.6|560.27|557.87|561|558.6|560.27|557.87|0
1636557850000|2021-11-10 15:24:10|560.45|558.05|560.82|558.42|560.82|558.42|560.27|557.87|0
1636557860000|2021-11-10 15:24:20|560.63|558.23|560.63|558.23|560.63|558.23|560.45|558.05|0
1636557870000|2021-11-10 15:24:30|560.45|558.05|560.09|557.69|560.45|558.05|560.09|557.69|0
1636557880000|2021-11-10 15:24:40|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1636557890000|2021-11-10 15:24:50|560.45|558.05|559.91|557.51|560.45|558.05|559.91|557.51|0
1636557900000|2021-11-10 15:25:00|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1636557910000|2021-11-10 15:25:10|559.91|557.51|560.45|558.05|560.45|558.05|559.91|557.51|0
1636557920000|2021-11-10 15:25:20|560.27|557.87|560.09|557.69|560.27|557.87|560.09|557.69|0
1636557930000|2021-11-10 15:25:30|560.45|558.05|560.45|558.05|560.63|558.23|560.45|558.05|0
1636557940000|2021-11-10 15:25:40|560.09|557.69|559.91|557.51|560.09|557.69|559.91|557.51|0
1636557950000|2021-11-10 15:25:50|560.09|557.69|559.91|557.51|560.27|557.87|559.91|557.51|0
1636557960000|2021-11-10 15:26:00|559.72|557.32|560.63|558.23|560.63|558.23|559.72|557.32|0
1636557970000|2021-11-10 15:26:10|560.82|558.42|561.36|558.96|561.36|558.96|560.82|558.42|0
1636557980000|2021-11-10 15:26:20|561.18|558.78|561.36|558.96|561.36|558.96|561|558.6|0
1636557990000|2021-11-10 15:26:30|561.18|558.78|561|558.6|561.18|558.78|561|558.6|0
1636558000000|2021-11-10 15:26:40|560.82|558.42|560.82|558.42|560.82|558.42|560.63|558.23|0
1636558010000|2021-11-10 15:26:50|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636558020000|2021-11-10 15:27:00|560.82|558.42|561.54|559.14|561.54|559.14|560.82|558.42|0
1636558030000|2021-11-10 15:27:10|561.36|558.96|561.18|558.78|561.36|558.96|561.18|558.78|0
1636558040000|2021-11-10 15:27:20|561|558.6|560.82|558.42|561.18|558.78|560.82|558.42|0
1636558050000|2021-11-10 15:27:30|560.63|558.23|561.18|558.78|561.18|558.78|560.63|558.23|0
1636558060000|2021-11-10 15:27:40|561|558.6|560.63|558.23|561|558.6|560.63|558.23|0
1636558070000|2021-11-10 15:27:50|560.82|558.42|560.27|557.87|560.82|558.42|560.27|557.87|0
1636558080000|2021-11-10 15:28:00|560.45|558.05|560.09|557.69|560.45|558.05|560.09|557.69|0
1636558090000|2021-11-10 15:28:10|559.99|557.59|559.72|557.32|559.99|557.59|559.72|557.32|0
1636558100000|2021-11-10 15:28:20|559.9|557.5|559.72|557.32|559.9|557.5|559.54|557.14|0
1636558110000|2021-11-10 15:28:30|560.27|557.87|560.45|558.05|560.63|558.23|560.27|557.87|0
1636558120000|2021-11-10 15:28:40|560.63|558.23|560.81|558.41|560.81|558.41|560.45|558.05|0
1636558130000|2021-11-10 15:28:50|561|558.6|560.63|558.23|561|558.6|560.63|558.23|0
1636558140000|2021-11-10 15:29:00|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1636558150000|2021-11-10 15:29:10|560.27|557.87|560.27|557.87|560.27|557.87|560.09|557.69|0
1636558160000|2021-11-10 15:29:20|560.09|557.69|560.09|557.69|560.09|557.69|559.9|557.5|0
1636558170000|2021-11-10 15:29:30|559.9|557.5|559.9|557.5|560.09|557.69|559.9|557.5|0
1636558180000|2021-11-10 15:29:40|560.09|557.69|559.72|557.32|560.09|557.69|559.72|557.32|0
1636558190000|2021-11-10 15:29:50|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1636558200000|2021-11-10 15:30:00|560.27|557.87|560.09|557.69|560.27|557.87|560.09|557.69|0
1636558210000|2021-11-10 15:30:10|560.27|557.87|560.09|557.69|560.27|557.87|560.09|557.69|0
1636558220000|2021-11-10 15:30:20|560.45|558.05|560.27|557.87|560.45|558.05|560.27|557.87|0
1636558230000|2021-11-10 15:30:30|560.45|558.05|560.63|558.23|560.63|558.23|560.45|558.05|0
1636558240000|2021-11-10 15:30:40|560.45|558.05|560.63|558.23|560.63|558.23|560.45|558.05|0
1636558250000|2021-11-10 15:30:50|560.45|558.05|560.45|558.05|560.63|558.23|560.45|558.05|0
1636558260000|2021-11-10 15:31:00|560.63|558.23|560.81|558.41|560.81|558.41|560.63|558.23|0
1636558270000|2021-11-10 15:31:10|561.18|558.78|560.9|558.5|561.18|558.78|560.9|558.5|0
1636558280000|2021-11-10 15:31:20|560.81|558.41|559.9|557.5|560.81|558.41|559.9|557.5|0
1636558290000|2021-11-10 15:31:30|560.09|557.69|559.72|557.32|560.09|557.69|559.72|557.32|0
1636558300000|2021-11-10 15:31:40|559.9|557.5|559.54|557.14|559.9|557.5|559.36|556.96|0
1636558310000|2021-11-10 15:31:50|559.72|557.32|558.99|556.59|559.72|557.32|558.99|556.59|0
1636558320000|2021-11-10 15:32:00|559.18|556.78|559.26|556.86|559.36|556.96|559.18|556.78|0
1636558330000|2021-11-10 15:32:10|558.99|556.59|559.18|556.78|559.18|556.78|558.99|556.59|0
1636558340000|2021-11-10 15:32:20|558.99|556.59|558.45|556.05|558.99|556.59|558.45|556.05|0
1636558350000|2021-11-10 15:32:30|558.27|555.87|558.27|555.87|558.27|555.87|558.08|555.68|0
1636558360000|2021-11-10 15:32:40|558.45|556.05|558.99|556.59|559.18|556.78|558.45|556.05|0
1636558370000|2021-11-10 15:32:50|558.81|556.41|558.63|556.23|558.81|556.41|558.45|556.05|0
1636558380000|2021-11-10 15:33:00|558.81|556.41|558.63|556.23|558.81|556.41|558.63|556.23|0
1636558390000|2021-11-10 15:33:10|558.81|556.41|558.99|556.59|558.99|556.59|558.81|556.41|0
1636558400000|2021-11-10 15:33:20|559.17|556.77|558.99|556.59|559.17|556.77|558.99|556.59|0
1636558410000|2021-11-10 15:33:30|559.08|556.68|559.72|557.32|559.72|557.32|559.08|556.68|0
1636558420000|2021-11-10 15:33:40|559.36|556.96|559.36|556.96|559.36|556.96|559.36|556.96|0
1636558430000|2021-11-10 15:33:50|559.17|556.77|558.81|556.41|559.36|556.96|558.81|556.41|0
1636558440000|2021-11-10 15:34:00|558.63|556.23|558.81|556.41|558.9|556.5|558.63|556.23|0
1636558450000|2021-11-10 15:34:10|559.17|556.77|559.54|557.14|559.72|557.32|559.17|556.77|0
1636558460000|2021-11-10 15:34:20|558.99|556.59|558.81|556.41|559.36|556.96|558.81|556.41|0
1636558470000|2021-11-10 15:34:30|559.17|556.77|559.54|557.14|559.54|557.14|559.17|556.77|0
1636558480000|2021-11-10 15:34:40|559.44|557.04|559.54|557.14|559.54|557.14|559.44|557.04|0
1636558490000|2021-11-10 15:34:50|559.36|556.96|559.36|556.96|559.36|556.96|559.17|556.77|0
1636558500000|2021-11-10 15:35:00|559.17|556.77|559.72|557.32|559.72|557.32|559.17|556.77|0
1636558510000|2021-11-10 15:35:10|559.63|557.23|559.9|557.5|559.9|557.5|559.63|557.23|0
1636558520000|2021-11-10 15:35:20|560.08|557.68|560.45|558.05|560.45|558.05|560.08|557.68|0
1636558530000|2021-11-10 15:35:30|560.08|557.68|560.08|557.68|560.08|557.68|559.9|557.5|0
1636558540000|2021-11-10 15:35:40|559.9|557.5|560.45|558.05|560.45|558.05|559.9|557.5|0
1636558550000|2021-11-10 15:35:50|560.27|557.87|559.54|557.14|560.27|557.87|559.54|557.14|0
1636558560000|2021-11-10 15:36:00|559.9|557.5|559.9|557.5|560.08|557.68|559.9|557.5|0
1636558570000|2021-11-10 15:36:10|560.08|557.68|559.9|557.5|560.08|557.68|559.72|557.32|0
1636558580000|2021-11-10 15:36:20|559.72|557.32|559.9|557.5|559.9|557.5|559.54|557.14|0
1636558590000|2021-11-10 15:36:30|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1636558600000|2021-11-10 15:36:40|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1636558610000|2021-11-10 15:36:50|560.08|557.68|559.9|557.5|560.08|557.68|559.9|557.5|0
1636558620000|2021-11-10 15:37:00|560.27|557.87|560.27|557.87|560.45|558.05|560.27|557.87|0
1636558630000|2021-11-10 15:37:10|560.45|558.05|560.26|557.86|560.45|558.05|560.08|557.68|0
1636558640000|2021-11-10 15:37:20|560.45|558.05|560.63|558.23|560.63|558.23|560.45|558.05|0
1636558650000|2021-11-10 15:37:30|560.45|558.05|560.81|558.41|560.81|558.41|560.45|558.05|0
1636558660000|2021-11-10 15:37:40|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636558670000|2021-11-10 15:37:50|560.81|558.41|560.45|558.05|560.81|558.41|560.45|558.05|0
1636558680000|2021-11-10 15:38:00|560.63|558.23|560.81|558.41|560.81|558.41|560.63|558.23|0
1636558690000|2021-11-10 15:38:10|560.63|558.23|560.63|558.23|560.81|558.41|560.63|558.23|0
1636558700000|2021-11-10 15:38:20|560.72|558.32|560.81|558.41|560.81|558.41|560.63|558.23|0
1636558710000|2021-11-10 15:38:30|560.99|558.59|560.99|558.59|560.99|558.59|560.81|558.41|0
1636558720000|2021-11-10 15:38:40|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636558730000|2021-11-10 15:38:50|560.45|558.05|560.45|558.05|560.45|558.05|560.26|557.86|0
1636558740000|2021-11-10 15:39:00|560.63|558.23|560.81|558.41|560.81|558.41|560.63|558.23|0
1636558750000|2021-11-10 15:39:10|560.99|558.59|561.36|558.96|561.36|558.96|560.99|558.59|0
1636558760000|2021-11-10 15:39:20|561.17|558.77|561.63|559.23|561.63|559.23|561.17|558.77|0
1636558770000|2021-11-10 15:39:30|561.36|558.96|561.17|558.77|561.36|558.96|561.17|558.77|0
1636558780000|2021-11-10 15:39:40|560.99|558.59|560.63|558.23|560.99|558.59|560.63|558.23|0
1636558790000|2021-11-10 15:39:50|560.81|558.41|561.36|558.96|561.36|558.96|560.81|558.41|0
1636558800000|2021-11-10 15:40:00|561.72|559.32|561.72|559.32|561.9|559.5|561.72|559.32|0
1636558810000|2021-11-10 15:40:10|561.9|559.5|561.54|559.14|561.9|559.5|561.54|559.14|0
1636558820000|2021-11-10 15:40:20|561.36|558.96|560.99|558.59|561.36|558.96|560.99|558.59|0
1636558830000|2021-11-10 15:40:30|560.81|558.41|560.81|558.41|561.17|558.77|560.81|558.41|0
1636558840000|2021-11-10 15:40:40|560.63|558.23|560.81|558.41|560.81|558.41|560.63|558.23|0
1636558850000|2021-11-10 15:40:50|560.99|558.59|560.81|558.41|561.17|558.77|560.81|558.41|0
1636558860000|2021-11-10 15:41:00|560.63|558.23|560.45|558.05|560.63|558.23|560.45|558.05|0
1636558870000|2021-11-10 15:41:10|560.71|558.31|560.63|558.23|560.81|558.41|560.63|558.23|0
1636558880000|2021-11-10 15:41:20|560.45|558.05|560.26|557.86|560.45|558.05|560.26|557.86|0
1636558890000|2021-11-10 15:41:30|559.9|557.5|559.72|557.32|559.9|557.5|559.54|557.14|0
1636558900000|2021-11-10 15:41:40|559.54|557.14|559.35|556.95|559.54|557.14|559.35|556.95|0
1636558910000|2021-11-10 15:41:50|559.53|557.13|559.53|557.13|559.53|557.13|559.35|556.95|0
1636558920000|2021-11-10 15:42:00|559.35|556.95|558.99|556.59|559.35|556.95|558.99|556.59|0
1636558930000|2021-11-10 15:42:10|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1636558940000|2021-11-10 15:42:20|559.17|556.77|558.81|556.41|559.17|556.77|558.81|556.41|0
1636558950000|2021-11-10 15:42:30|558.63|556.23|558.81|556.41|558.81|556.41|558.63|556.23|0
1636558960000|2021-11-10 15:42:40|558.63|556.23|558.81|556.41|558.81|556.41|558.26|555.86|0
1636558970000|2021-11-10 15:42:50|558.99|556.59|559.35|556.95|559.35|556.95|558.99|556.59|0
1636558980000|2021-11-10 15:43:00|559.17|556.77|559.17|556.77|559.17|556.77|558.81|556.41|0
1636558990000|2021-11-10 15:43:10|558.99|556.59|559.35|556.95|559.35|556.95|558.99|556.59|0
1636559000000|2021-11-10 15:43:20|559.53|557.13|559.9|557.5|559.9|557.5|559.53|557.13|0
1636559010000|2021-11-10 15:43:30|560.08|557.68|559.35|556.95|560.08|557.68|559.35|556.95|0
1636559020000|2021-11-10 15:43:40|559.53|557.13|559.53|557.13|559.53|557.13|559.35|556.95|0
1636559030000|2021-11-10 15:43:50|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1636559040000|2021-11-10 15:44:00|559.72|557.32|559.72|557.32|560.26|557.86|559.72|557.32|0
1636559050000|2021-11-10 15:44:10|559.53|557.13|559.53|557.13|559.53|557.13|559.35|556.95|0
1636559060000|2021-11-10 15:44:20|559.9|557.5|559.35|556.95|559.9|557.5|559.35|556.95|0
1636559070000|2021-11-10 15:44:30|559.53|557.13|559.35|556.95|559.53|557.13|559.35|556.95|0
1636559080000|2021-11-10 15:44:40|559.17|556.77|558.99|556.59|559.17|556.77|558.81|556.41|0
1636559090000|2021-11-10 15:44:50|558.62|556.22|558.62|556.22|558.81|556.41|558.62|556.22|0
1636559100000|2021-11-10 15:45:00|558.81|556.41|558.99|556.59|558.99|556.59|558.62|556.22|0
1636559110000|2021-11-10 15:45:10|559.17|556.77|558.44|556.04|559.17|556.77|558.44|556.04|0
1636559120000|2021-11-10 15:45:20|558.81|556.41|558.99|556.59|558.99|556.59|558.81|556.41|0
1636559130000|2021-11-10 15:45:30|558.81|556.41|559.35|556.95|559.35|556.95|558.81|556.41|0
1636559140000|2021-11-10 15:45:40|559.17|556.77|559.53|557.13|559.53|557.13|559.17|556.77|0
1636559150000|2021-11-10 15:45:50|559.72|557.32|559.53|557.13|559.72|557.32|559.53|557.13|0
1636559160000|2021-11-10 15:46:00|559.35|556.95|559.53|557.13|559.72|557.32|559.35|556.95|0
1636559170000|2021-11-10 15:46:10|559.72|557.32|559.62|557.22|559.72|557.32|559.53|557.13|0
1636559180000|2021-11-10 15:46:20|559.53|557.13|559.35|556.95|559.71|557.31|559.35|556.95|0
1636559190000|2021-11-10 15:46:30|559.17|556.77|559.53|557.13|559.53|557.13|559.17|556.77|0
1636559200000|2021-11-10 15:46:40|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1636559210000|2021-11-10 15:46:50|559.53|557.13|559.53|557.13|559.53|557.13|559.44|557.04|0
1636559220000|2021-11-10 15:47:00|559.62|557.22|559.53|557.13|559.71|557.31|559.53|557.13|0
1636559230000|2021-11-10 15:47:10|559.35|556.95|559.17|556.77|559.35|556.95|559.17|556.77|0
1636559240000|2021-11-10 15:47:20|559.35|556.95|559.53|557.13|559.71|557.31|559.35|556.95|0
1636559250000|2021-11-10 15:47:30|559.71|557.31|560.08|557.68|560.08|557.68|559.71|557.31|0
1636559260000|2021-11-10 15:47:40|559.9|557.5|559.53|557.13|559.9|557.5|559.53|557.13|0
1636559270000|2021-11-10 15:47:50|559.35|556.95|559.35|556.95|559.53|557.13|559.35|556.95|0
1636559280000|2021-11-10 15:48:00|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1636559290000|2021-11-10 15:48:10|558.99|556.59|559.17|556.77|559.17|556.77|558.99|556.59|0
1636559300000|2021-11-10 15:48:20|558.99|556.59|559.53|557.13|559.53|557.13|558.99|556.59|0
1636559310000|2021-11-10 15:48:30|559.35|556.95|559.35|556.95|559.35|556.95|559.17|556.77|0
1636559320000|2021-11-10 15:48:40|559.53|557.13|559.35|556.95|559.53|557.13|559.35|556.95|0
1636559330000|2021-11-10 15:48:50|559.9|557.5|559.9|557.5|559.9|557.5|559.71|557.31|0
1636559340000|2021-11-10 15:49:00|559.35|556.95|559.35|556.95|559.71|557.31|559.35|556.95|0
1636559350000|2021-11-10 15:49:10|559.53|557.13|559.71|557.31|559.71|557.31|559.53|557.13|0
1636559360000|2021-11-10 15:49:20|559.35|556.95|559.35|556.95|559.53|557.13|559.35|556.95|0
1636559370000|2021-11-10 15:49:30|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1636559380000|2021-11-10 15:49:40|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1636559390000|2021-11-10 15:49:50|559.35|556.95|559.17|556.77|559.35|556.95|559.17|556.77|0
1636559400000|2021-11-10 15:50:00|558.8|556.4|559.17|556.77|559.17|556.77|558.8|556.4|0
1636559410000|2021-11-10 15:50:10|558.8|556.4|558.99|556.59|558.99|556.59|558.8|556.4|0
1636559420000|2021-11-10 15:50:20|559.17|556.77|559.53|557.13|559.53|557.13|559.17|556.77|0
1636559430000|2021-11-10 15:50:30|559.71|557.31|559.9|557.5|559.9|557.5|559.71|557.31|0
1636559440000|2021-11-10 15:50:40|559.71|557.31|559.9|557.5|560.08|557.68|559.71|557.31|0
1636559450000|2021-11-10 15:50:50|559.71|557.31|559.9|557.5|559.9|557.5|559.71|557.31|0
1636559460000|2021-11-10 15:51:00|559.53|557.13|559.71|557.31|559.89|557.49|559.53|557.13|0
1636559470000|2021-11-10 15:51:10|560.08|557.68|560.26|557.86|560.26|557.86|560.08|557.68|0
1636559480000|2021-11-10 15:51:20|560.08|557.68|560.26|557.86|560.26|557.86|560.08|557.68|0
1636559490000|2021-11-10 15:51:30|560.44|558.04|560.62|558.22|560.99|558.59|560.44|558.04|0
1636559500000|2021-11-10 15:51:40|560.44|558.04|560.81|558.41|560.99|558.59|560.44|558.04|0
1636559510000|2021-11-10 15:51:50|560.44|558.04|560.35|557.95|560.44|558.04|560.26|557.86|0
1636559520000|2021-11-10 15:52:00|560.44|558.04|560.8|558.4|560.8|558.4|560.44|558.04|0
1636559530000|2021-11-10 15:52:10|560.89|558.49|560.62|558.22|560.89|558.49|560.62|558.22|0
1636559540000|2021-11-10 15:52:20|560.44|558.04|560.8|558.4|560.8|558.4|560.44|558.04|0
1636559550000|2021-11-10 15:52:30|560.99|558.59|560.99|558.59|560.99|558.59|560.8|558.4|0
1636559560000|2021-11-10 15:52:40|560.8|558.4|560.99|558.59|560.99|558.59|560.8|558.4|0
1636559570000|2021-11-10 15:52:50|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636559580000|2021-11-10 15:53:00|560.62|558.22|560.8|558.4|560.8|558.4|560.62|558.22|0
1636559590000|2021-11-10 15:53:10|560.62|558.22|560.44|558.04|560.62|558.22|560.44|558.04|0
1636559600000|2021-11-10 15:53:20|560.8|558.4|561.17|558.77|561.17|558.77|560.8|558.4|0
1636559610000|2021-11-10 15:53:30|560.99|558.59|560.8|558.4|560.99|558.59|560.8|558.4|0
1636559630000|2021-11-10 15:53:50|560.62|558.22|560.62|558.22|560.62|558.22|560.44|558.04|0
1636559640000|2021-11-10 15:54:00|560.53|558.13|560.8|558.4|560.8|558.4|560.53|558.13|0
1636559650000|2021-11-10 15:54:10|560.62|558.22|560.8|558.4|560.8|558.4|560.62|558.22|0
1636559660000|2021-11-10 15:54:20|560.99|558.59|560.8|558.4|560.99|558.59|560.8|558.4|0
1636559670000|2021-11-10 15:54:30|560.99|558.59|561.17|558.77|561.17|558.77|560.99|558.59|0
1636559680000|2021-11-10 15:54:40|560.99|558.59|560.99|558.59|561.17|558.77|560.99|558.59|0
1636559690000|2021-11-10 15:54:50|560.8|558.4|560.62|558.22|560.8|558.4|560.62|558.22|0
1636559700000|2021-11-10 15:55:00|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636559710000|2021-11-10 15:55:10|560.99|558.59|560.8|558.4|560.99|558.59|560.8|558.4|0
1636559720000|2021-11-10 15:55:20|560.99|558.59|560.62|558.22|560.99|558.59|560.62|558.22|0
1636559730000|2021-11-10 15:55:30|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1636559740000|2021-11-10 15:55:40|560.62|558.22|560.44|558.04|560.62|558.22|560.44|558.04|0
1636559750000|2021-11-10 15:55:50|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1636559760000|2021-11-10 15:56:00|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1636559770000|2021-11-10 15:56:10|559.89|557.49|559.89|557.49|560.07|557.67|559.89|557.49|0
1636559780000|2021-11-10 15:56:20|560.07|557.67|559.53|557.13|560.07|557.67|559.53|557.13|0
1636559790000|2021-11-10 15:56:30|559.35|556.95|559.35|556.95|559.35|556.95|559.35|556.95|0
1636559800000|2021-11-10 15:56:40|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1636559810000|2021-11-10 15:56:50|559.71|557.31|559.89|557.49|559.89|557.49|559.71|557.31|0
1636559820000|2021-11-10 15:57:00|560.26|557.86|560.62|558.22|560.62|558.22|560.26|557.86|0
1636559830000|2021-11-10 15:57:10|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1636559840000|2021-11-10 15:57:20|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1636559850000|2021-11-10 15:57:30|560.8|558.4|560.8|558.4|560.8|558.4|560.44|558.04|0
1636559860000|2021-11-10 15:57:40|560.98|558.58|560.8|558.4|561.17|558.77|560.8|558.4|0
1636559870000|2021-11-10 15:57:50|560.62|558.22|560.07|557.67|560.62|558.22|560.07|557.67|0
1636559880000|2021-11-10 15:58:00|560.26|557.86|560.26|557.86|560.26|557.86|560.07|557.67|0
1636559890000|2021-11-10 15:58:10|560.07|557.67|559.89|557.49|560.07|557.67|559.89|557.49|0
1636559900000|2021-11-10 15:58:20|560.07|557.67|560.07|557.67|560.26|557.86|559.89|557.49|0
1636559910000|2021-11-10 15:58:30|560.26|557.86|560.07|557.67|560.26|557.86|560.07|557.67|0
1636559920000|2021-11-10 15:58:40|560.26|557.86|559.35|556.95|560.26|557.86|559.35|556.95|0
1636559930000|2021-11-10 15:58:50|559.16|556.76|558.98|556.58|559.35|556.95|558.98|556.58|0
1636559940000|2021-11-10 15:59:00|559.16|556.76|559.16|556.76|559.16|556.76|558.98|556.58|0
1636559950000|2021-11-10 15:59:10|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1636559960000|2021-11-10 15:59:20|559.35|556.95|559.71|557.31|559.71|557.31|559.35|556.95|0
1636559970000|2021-11-10 15:59:30|559.53|557.13|559.16|556.76|559.53|557.13|559.16|556.76|0
1636559980000|2021-11-10 15:59:40|559.35|556.95|559.35|556.95|559.35|556.95|559.16|556.76|0
1636559990000|2021-11-10 15:59:50|559.16|556.76|558.98|556.58|559.16|556.76|558.98|556.58|0
1636560000000|2021-11-10 16:00:00|558.62|556.22|559.71|557.31|559.71|557.31|558.62|556.22|0
1636560010000|2021-11-10 16:00:10|559.53|557.13|559.89|557.49|559.89|557.49|559.53|557.13|0
1636560020000|2021-11-10 16:00:20|560.07|557.67|560.25|557.85|560.26|557.86|560.07|557.67|0
1636560030000|2021-11-10 16:00:30|560.44|558.04|560.25|557.85|560.44|558.04|560.25|557.85|0
1636560040000|2021-11-10 16:00:40|560.07|557.67|559.98|557.58|560.07|557.67|559.89|557.49|0
1636560050000|2021-11-10 16:00:50|560.07|557.67|560.25|557.85|560.25|557.85|560.07|557.67|0
1636560060000|2021-11-10 16:01:00|560.16|557.76|559.89|557.49|560.16|557.76|559.89|557.49|0
1636560070000|2021-11-10 16:01:10|560.07|557.67|560.07|557.67|560.07|557.67|559.89|557.49|0
1636560080000|2021-11-10 16:01:20|559.89|557.49|559.71|557.31|559.89|557.49|559.71|557.31|0
1636560090000|2021-11-10 16:01:30|559.89|557.49|560.25|557.85|560.25|557.85|559.89|557.49|0
1636560100000|2021-11-10 16:01:40|560.62|558.22|561.35|558.95|561.35|558.95|560.62|558.22|0
1636560110000|2021-11-10 16:01:50|561.16|558.76|560.8|558.4|561.16|558.76|560.8|558.4|0
1636560120000|2021-11-10 16:02:00|560.98|558.58|560.62|558.22|560.98|558.58|560.62|558.22|0
1636560130000|2021-11-10 16:02:10|560.44|558.04|560.07|557.67|560.44|558.04|560.07|557.67|0
1636560140000|2021-11-10 16:02:20|560.25|557.85|560.25|557.85|560.25|557.85|560.07|557.67|0
1636560150000|2021-11-10 16:02:30|560.07|557.67|560.62|558.22|560.62|558.22|560.07|557.67|0
1636560160000|2021-11-10 16:02:40|560.8|558.4|560.98|558.58|561.16|558.76|560.8|558.4|0
1636560170000|2021-11-10 16:02:50|561.16|558.76|560.98|558.58|561.35|558.95|560.98|558.58|0
1636560180000|2021-11-10 16:03:00|561.16|558.76|561.53|559.13|561.53|559.13|561.16|558.76|0
1636560190000|2021-11-10 16:03:10|561.62|559.22|561.71|559.31|561.71|559.31|561.53|559.13|0
1636560200000|2021-11-10 16:03:20|561.89|559.49|562.44|560.04|562.44|560.04|561.89|559.49|0
1636560210000|2021-11-10 16:03:30|562.62|560.22|562.08|559.68|562.62|560.22|561.89|559.49|0
1636560220000|2021-11-10 16:03:40|561.89|559.49|561.89|559.49|561.89|559.49|561.71|559.31|0
1636560230000|2021-11-10 16:03:50|561.53|559.13|560.98|558.58|561.53|559.13|560.98|558.58|0
1636560240000|2021-11-10 16:04:00|561.16|558.76|561.16|558.76|561.53|559.13|561.16|558.76|0
1636560250000|2021-11-10 16:04:10|561.35|558.95|560.8|558.4|561.35|558.95|560.8|558.4|0
1636560260000|2021-11-10 16:04:20|560.98|558.58|560.62|558.22|560.98|558.58|560.62|558.22|0
1636560270000|2021-11-10 16:04:30|560.8|558.4|561.35|558.95|561.35|558.95|560.8|558.4|0
1636560280000|2021-11-10 16:04:40|560.98|558.58|560.98|558.58|561.16|558.76|560.8|558.4|0
1636560290000|2021-11-10 16:04:50|560.8|558.4|560.7|558.3|560.8|558.4|560.7|558.3|0
1636560300000|2021-11-10 16:05:00|560.62|558.22|560.8|558.4|560.98|558.58|560.62|558.22|0
1636560310000|2021-11-10 16:05:10|560.98|558.58|561.53|559.13|561.53|559.13|560.98|558.58|0
1636560320000|2021-11-10 16:05:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1636560330000|2021-11-10 16:05:30|561.89|559.49|561.35|558.95|561.89|559.49|561.35|558.95|0
1636560340000|2021-11-10 16:05:40|560.98|558.58|560.62|558.22|560.98|558.58|560.62|558.22|0
1636560350000|2021-11-10 16:05:50|560.25|557.85|560.25|557.85|560.25|557.85|560.07|557.67|0
1636560360000|2021-11-10 16:06:00|560.07|557.67|559.89|557.49|560.07|557.67|559.89|557.49|0
1636560370000|2021-11-10 16:06:10|559.71|557.31|559.16|556.76|559.71|557.31|559.16|556.76|0
1636560380000|2021-11-10 16:06:20|559.34|556.94|559.71|557.31|559.71|557.31|559.34|556.94|0
1636560390000|2021-11-10 16:06:30|559.89|557.49|560.25|557.85|560.25|557.85|559.89|557.49|0
1636560400000|2021-11-10 16:06:40|560.43|558.03|560.8|558.4|560.8|558.4|560.25|557.85|0
1636560410000|2021-11-10 16:06:50|560.98|558.58|560.25|557.85|560.98|558.58|560.25|557.85|0
1636560420000|2021-11-10 16:07:00|560.43|558.03|560.07|557.67|560.43|558.03|560.07|557.67|0
1636560430000|2021-11-10 16:07:10|560.25|557.85|560.43|558.03|560.43|558.03|560.25|557.85|0
1636560440000|2021-11-10 16:07:20|560.25|557.85|560.07|557.67|560.25|557.85|560.07|557.67|0
1636560450000|2021-11-10 16:07:30|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1636560460000|2021-11-10 16:07:40|560.43|558.03|560.62|558.22|560.62|558.22|560.43|558.03|0
1636560470000|2021-11-10 16:07:50|560.43|558.03|560.25|557.85|560.62|558.22|560.25|557.85|0
1636560480000|2021-11-10 16:08:00|560.43|558.03|560.62|558.22|560.62|558.22|560.43|558.03|0
1636560490000|2021-11-10 16:08:10|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1636560500000|2021-11-10 16:08:20|560.8|558.4|560.62|558.22|560.8|558.4|560.62|558.22|0
1636560510000|2021-11-10 16:08:30|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1636560520000|2021-11-10 16:08:40|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1636560530000|2021-11-10 16:08:50|560.8|558.4|560.98|558.58|560.98|558.58|560.62|558.22|0
1636560540000|2021-11-10 16:09:00|560.8|558.4|560.62|558.22|560.8|558.4|560.62|558.22|0
1636560550000|2021-11-10 16:09:10|560.8|558.4|560.62|558.22|560.8|558.4|560.62|558.22|0
1636560560000|2021-11-10 16:09:20|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1636560570000|2021-11-10 16:09:30|560.8|558.4|560.62|558.22|560.98|558.58|560.62|558.22|0
1636560580000|2021-11-10 16:09:40|560.8|558.4|560.8|558.4|560.8|558.4|560.62|558.22|0
1636560590000|2021-11-10 16:09:50|560.62|558.22|561.16|558.76|561.16|558.76|560.62|558.22|0
1636560600000|2021-11-10 16:10:00|560.98|558.58|559.78|557.38|561.16|558.76|559.78|557.38|0
1636560610000|2021-11-10 16:10:10|559.6|557.2|559.6|557.2|559.6|557.2|559.42|557.02|0
1636560620000|2021-11-10 16:10:20|559.78|557.38|559.51|557.11|559.78|557.38|559.42|557.02|0
1636560630000|2021-11-10 16:10:30|559.42|557.02|559.24|556.84|559.42|557.02|559.24|556.84|0
1636560640000|2021-11-10 16:10:40|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1636560650000|2021-11-10 16:10:50|559.42|557.02|559.97|557.57|559.97|557.57|559.42|557.02|0
1636560660000|2021-11-10 16:11:00|560.15|557.75|560.51|558.11|560.51|558.11|560.15|557.75|0
1636560670000|2021-11-10 16:11:10|560.33|557.93|560.7|558.3|560.7|558.3|560.33|557.93|0
1636560680000|2021-11-10 16:11:20|560.88|558.48|560.51|558.11|560.88|558.48|560.51|558.11|0
1636560690000|2021-11-10 16:11:30|560.33|557.93|560.33|557.93|560.33|557.93|560.33|557.93|0
1636560710000|2021-11-10 16:11:50|560.15|557.75|560.88|558.48|560.88|558.48|560.15|557.75|0
1636560720000|2021-11-10 16:12:00|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1636560730000|2021-11-10 16:12:10|560.69|558.29|560.88|558.48|560.88|558.48|560.69|558.29|0
1636560740000|2021-11-10 16:12:20|560.69|558.29|560.51|558.11|560.69|558.29|560.51|558.11|0
1636560750000|2021-11-10 16:12:30|560.33|557.93|560.15|557.75|560.33|557.93|560.15|557.75|0
1636560760000|2021-11-10 16:12:40|559.97|557.57|560.33|557.93|560.33|557.93|559.97|557.57|0
1636560770000|2021-11-10 16:12:50|560.51|558.11|560.69|558.29|560.69|558.29|560.33|557.93|0
1636560780000|2021-11-10 16:13:00|560.51|558.11|560.33|557.93|560.51|558.11|560.15|557.75|0
1636560790000|2021-11-10 16:13:10|560.15|557.75|560.15|557.75|560.15|557.75|559.96|557.56|0
1636560800000|2021-11-10 16:13:20|560.33|557.93|560.51|558.11|560.51|558.11|560.33|557.93|0
1636560810000|2021-11-10 16:13:30|560.33|557.93|560.15|557.75|560.33|557.93|560.15|557.75|0
1636560820000|2021-11-10 16:13:40|559.96|557.56|560.33|557.93|560.33|557.93|559.96|557.56|0
1636560830000|2021-11-10 16:13:50|560.15|557.75|560.33|557.93|560.33|557.93|560.15|557.75|0
1636560840000|2021-11-10 16:14:00|560.15|557.75|560.15|557.75|560.23|557.83|560.15|557.75|0
1636560850000|2021-11-10 16:14:10|559.96|557.56|559.96|557.56|559.96|557.56|559.96|557.56|0
1636560860000|2021-11-10 16:14:20|559.78|557.38|559.6|557.2|559.78|557.38|559.6|557.2|0
1636560870000|2021-11-10 16:14:30|559.96|557.56|560.23|557.83|560.23|557.83|559.96|557.56|0
1636560880000|2021-11-10 16:14:40|560.33|557.93|559.96|557.56|560.33|557.93|559.96|557.56|0
1636560890000|2021-11-10 16:14:50|559.78|557.38|559.78|557.38|559.78|557.38|559.78|557.38|0
1636560900000|2021-11-10 16:15:00|559.96|557.56|559.96|557.56|559.96|557.56|559.78|557.38|0
1636560910000|2021-11-10 16:15:10|560.15|557.75|560.15|557.75|560.33|557.93|560.15|557.75|0
1636560920000|2021-11-10 16:15:20|560.05|557.65|560.05|557.65|560.05|557.65|560.05|557.65|0
1636560930000|2021-11-10 16:15:30|560.15|557.75|560.33|557.93|560.33|557.93|560.15|557.75|0
1636560940000|2021-11-10 16:15:40|560.15|557.75|560.15|557.75|560.15|557.75|560.15|557.75|0
1636560950000|2021-11-10 16:15:50|560.33|557.93|560.51|558.11|560.51|558.11|560.33|557.93|0
1636560960000|2021-11-10 16:16:00|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1636560970000|2021-11-10 16:16:10|560.33|557.93|560.15|557.75|560.33|557.93|560.15|557.75|0
1636560980000|2021-11-10 16:16:20|559.96|557.56|560.15|557.75|560.15|557.75|559.96|557.56|0
1636560990000|2021-11-10 16:16:30|560.33|557.93|560.69|558.29|560.69|558.29|560.33|557.93|0
1636561000000|2021-11-10 16:16:40|560.51|558.11|560.15|557.75|560.51|558.11|560.15|557.75|0
1636561010000|2021-11-10 16:16:50|560.33|557.93|560.15|557.75|560.33|557.93|560.15|557.75|0
1636561020000|2021-11-10 16:17:00|559.96|557.56|560.15|557.75|560.15|557.75|559.96|557.56|0
1636561030000|2021-11-10 16:17:10|560.51|558.11|560.15|557.75|560.51|558.11|560.15|557.75|0
1636561040000|2021-11-10 16:17:20|560.33|557.93|560.15|557.75|560.33|557.93|560.15|557.75|0
1636561050000|2021-11-10 16:17:30|558.36|555.96|558.36|555.96|558.36|555.96|558.36|555.96|0
1636561060000|2021-11-10 16:17:40|558.54|556.14|558.54|556.14|558.72|556.32|558.54|556.14|0
1636561070000|2021-11-10 16:17:50|558.72|556.32|558.54|556.14|558.72|556.32|558.54|556.14|0
1636561080000|2021-11-10 16:18:00|558.36|555.96|558.63|556.23|558.63|556.23|558.36|555.96|0
1636561090000|2021-11-10 16:18:10|558.72|556.32|558.36|555.96|558.72|556.32|558.36|555.96|0
1636561100000|2021-11-10 16:18:20|558.17|555.77|558.17|555.77|558.17|555.77|558.17|555.77|0
1636561110000|2021-11-10 16:18:30|558.35|555.95|558.17|555.77|558.35|555.95|558.17|555.77|0
1636561120000|2021-11-10 16:18:40|557.99|555.59|557.99|555.59|557.99|555.59|557.99|555.59|0
1636561130000|2021-11-10 16:18:50|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1636561140000|2021-11-10 16:19:00|557.99|555.59|557.81|555.41|557.99|555.59|557.81|555.41|0
1636561150000|2021-11-10 16:19:10|557.62|555.22|557.81|555.41|557.81|555.41|557.62|555.22|0
1636561160000|2021-11-10 16:19:20|558.17|555.77|558.35|555.95|558.35|555.95|558.17|555.77|0
1636561170000|2021-11-10 16:19:30|558.17|555.77|558.17|555.77|558.35|555.95|558.17|555.77|0
1636561180000|2021-11-10 16:19:40|557.99|555.59|557.62|555.22|557.99|555.59|557.62|555.22|0
1636561200000|2021-11-10 16:20:00|557.81|555.41|558.17|555.77|558.17|555.77|557.81|555.41|0
1636561210000|2021-11-10 16:20:10|557.99|555.59|557.99|555.59|558.17|555.77|557.99|555.59|0
1636561220000|2021-11-10 16:20:20|558.17|555.77|557.81|555.41|558.17|555.77|557.81|555.41|0
1636561230000|2021-11-10 16:20:30|557.62|555.22|557.44|555.04|557.62|555.22|557.44|555.04|0
1636561240000|2021-11-10 16:20:40|557.62|555.22|557.81|555.41|557.81|555.41|557.44|555.04|0
1636561250000|2021-11-10 16:20:50|557.99|555.59|557.99|555.59|558.17|555.77|557.99|555.59|0
1636561260000|2021-11-10 16:21:00|557.81|555.41|557.81|555.41|557.99|555.59|557.81|555.41|0
1636561270000|2021-11-10 16:21:10|557.99|555.59|557.62|555.22|557.99|555.59|557.62|555.22|0
1636561280000|2021-11-10 16:21:20|557.53|555.13|557.62|555.22|557.62|555.22|557.44|555.04|0
1636561290000|2021-11-10 16:21:30|557.81|555.41|557.99|555.59|557.99|555.59|557.62|555.22|0
1636561300000|2021-11-10 16:21:40|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1636561310000|2021-11-10 16:21:50|557.62|555.22|557.44|555.04|557.62|555.22|557.26|554.86|0
1636561320000|2021-11-10 16:22:00|557.62|555.22|557.44|555.04|557.62|555.22|557.44|555.04|0
1636561330000|2021-11-10 16:22:10|557.26|554.86|557.44|555.04|557.44|555.04|557.26|554.86|0
1636561340000|2021-11-10 16:22:20|557.35|554.95|557.26|554.86|557.35|554.95|557.26|554.86|0
1636561350000|2021-11-10 16:22:30|557.44|555.04|557.26|554.86|557.44|555.04|557.26|554.86|0
1636561360000|2021-11-10 16:22:40|557.44|555.04|557.44|555.04|557.44|555.04|557.44|555.04|0
1636561370000|2021-11-10 16:22:50|557.62|555.22|557.81|555.41|557.81|555.41|557.62|555.22|0
1636561380000|2021-11-10 16:23:00|557.26|554.86|557.62|555.22|557.62|555.22|557.26|554.86|0
1636561390000|2021-11-10 16:23:10|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1636561400000|2021-11-10 16:23:20|557.99|555.59|557.99|555.59|557.99|555.59|557.99|555.59|0
1636561410000|2021-11-10 16:23:30|558.17|555.77|558.17|555.77|558.17|555.77|558.17|555.77|0
1636561420000|2021-11-10 16:23:40|558.35|555.95|558.54|556.14|558.54|556.14|558.35|555.95|0
1636561430000|2021-11-10 16:23:50|558.72|556.32|558.72|556.32|558.72|556.32|558.54|556.14|0
1636561440000|2021-11-10 16:24:00|558.9|556.5|558.9|556.5|558.9|556.5|558.72|556.32|0
1636561450000|2021-11-10 16:24:10|558.72|556.32|558.72|556.32|558.72|556.32|558.72|556.32|0
1636561460000|2021-11-10 16:24:20|558.54|556.14|558.54|556.14|558.72|556.32|558.54|556.14|0
1636561470000|2021-11-10 16:24:30|558.72|556.32|558.72|556.32|558.72|556.32|558.54|556.14|0
1636561480000|2021-11-10 16:24:40|558.53|556.13|558.35|555.95|558.53|556.13|558.35|555.95|0
1636561490000|2021-11-10 16:24:50|558.44|556.04|558.35|555.95|558.53|556.13|558.35|555.95|0
1636561500000|2021-11-10 16:25:00|558.17|555.77|558.17|555.77|558.35|555.95|558.17|555.77|0
1636561510000|2021-11-10 16:25:10|558.53|556.13|558.72|556.32|558.9|556.5|558.53|556.13|0
1636561520000|2021-11-10 16:25:20|558.53|556.13|558.72|556.32|558.72|556.32|558.53|556.13|0
1636561540000|2021-11-10 16:25:40|558.53|556.13|558.53|556.13|558.53|556.13|558.53|556.13|0
1636561550000|2021-11-10 16:25:50|558.35|555.95|558.53|556.13|558.53|556.13|558.35|555.95|0
1636561560000|2021-11-10 16:26:00|558.72|556.32|558.35|555.95|558.72|556.32|558.35|555.95|0
1636561570000|2021-11-10 16:26:10|558.53|556.13|558.53|556.13|558.72|556.32|558.53|556.13|0
1636561580000|2021-11-10 16:26:20|558.17|555.77|558.17|555.77|558.35|555.95|558.17|555.77|0
1636561590000|2021-11-10 16:26:30|557.99|555.59|558.17|555.77|558.17|555.77|557.99|555.59|0
1636561600000|2021-11-10 16:26:40|558.35|555.95|558.17|555.77|558.35|555.95|558.17|555.77|0
1636561610000|2021-11-10 16:26:50|558.35|555.95|558.35|555.95|558.35|555.95|558.35|555.95|0
1636561620000|2021-11-10 16:27:00|558.17|555.77|558.17|555.77|558.17|555.77|557.99|555.59|0
1636561630000|2021-11-10 16:27:10|557.99|555.59|557.8|555.4|557.99|555.59|557.8|555.4|0
1636561640000|2021-11-10 16:27:20|557.62|555.22|557.44|555.04|557.62|555.22|557.44|555.04|0
1636561650000|2021-11-10 16:27:30|557.26|554.86|557.62|555.22|557.62|555.22|557.26|554.86|0
1636561660000|2021-11-10 16:27:40|557.44|555.04|557.44|555.04|557.44|555.04|557.44|555.04|0
1636561670000|2021-11-10 16:27:50|557.26|554.86|557.07|554.67|557.26|554.86|557.07|554.67|0
1636561680000|2021-11-10 16:28:00|556.89|554.49|556.89|554.49|557.07|554.67|556.89|554.49|0
1636561690000|2021-11-10 16:28:10|557.07|554.67|556.71|554.31|557.07|554.67|556.71|554.31|0
1636561700000|2021-11-10 16:28:20|556.89|554.49|556.89|554.49|556.89|554.49|556.71|554.31|0
1636561710000|2021-11-10 16:28:30|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1636561720000|2021-11-10 16:28:40|556.98|554.58|556.89|554.49|556.98|554.58|556.89|554.49|0
1636561730000|2021-11-10 16:28:50|556.71|554.31|556.34|553.94|556.71|554.31|556.34|553.94|0
1636561740000|2021-11-10 16:29:00|556.53|554.13|556.16|553.76|556.53|554.13|556.16|553.76|0
1636561750000|2021-11-10 16:29:10|555.98|553.58|555.98|553.58|555.98|553.58|555.8|553.4|0
1636561760000|2021-11-10 16:29:20|555.8|553.4|555.61|553.21|555.8|553.4|555.61|553.21|0
1636561770000|2021-11-10 16:29:30|555.8|553.4|555.61|553.21|555.8|553.4|555.61|553.21|0
1636561780000|2021-11-10 16:29:40|555.25|552.85|555.43|553.03|555.43|553.03|555.25|552.85|0
1636561790000|2021-11-10 16:29:50|555.61|553.21|555.43|553.03|555.61|553.21|555.25|552.85|0
1636561800000|2021-11-10 16:30:00|555.61|553.21|555.61|553.21|555.8|553.4|555.61|553.21|0
1636561810000|2021-11-10 16:30:10|555.98|553.58|556.16|553.76|556.16|553.76|555.98|553.58|0
1636561820000|2021-11-10 16:30:20|555.98|553.58|555.61|553.21|555.98|553.58|555.61|553.21|0
1636561830000|2021-11-10 16:30:30|555.8|553.4|555.8|553.4|555.8|553.4|555.61|553.21|0
1636561840000|2021-11-10 16:30:40|555.98|553.58|555.98|553.58|555.98|553.58|555.8|553.4|0
1636561850000|2021-11-10 16:30:50|556.16|553.76|556.16|553.76|556.34|553.94|556.16|553.76|0
1636561860000|2021-11-10 16:31:00|555.98|553.58|555.98|553.58|556.16|553.76|555.98|553.58|0
1636561870000|2021-11-10 16:31:10|555.8|553.4|555.8|553.4|555.98|553.58|555.8|553.4|0
1636561880000|2021-11-10 16:31:20|555.98|553.58|555.61|553.21|555.98|553.58|555.61|553.21|0
1636561890000|2021-11-10 16:31:30|555.43|553.03|555.43|553.03|555.43|553.03|555.25|552.85|0
1636561900000|2021-11-10 16:31:40|555.25|552.85|555.25|552.85|555.43|553.03|555.25|552.85|0
1636561910000|2021-11-10 16:31:50|555.07|552.67|554.7|552.3|555.07|552.67|554.7|552.3|0
1636561920000|2021-11-10 16:32:00|554.34|551.94|553.97|551.57|554.34|551.94|553.97|551.57|0
1636561930000|2021-11-10 16:32:10|554.34|551.94|554.16|551.76|554.88|552.48|554.16|551.76|0
1636561940000|2021-11-10 16:32:20|554.34|551.94|554.16|551.76|554.34|551.94|553.97|551.57|0
1636561950000|2021-11-10 16:32:30|554.34|551.94|554.16|551.76|554.34|551.94|554.16|551.76|0
1636561960000|2021-11-10 16:32:40|554.34|551.94|554.52|552.12|554.52|552.12|554.16|551.76|0
1636561970000|2021-11-10 16:32:50|554.88|552.48|554.7|552.3|555.07|552.67|554.7|552.3|0
1636561980000|2021-11-10 16:33:00|554.52|552.12|553.97|551.57|554.52|552.12|553.79|551.39|0
1636562000000|2021-11-10 16:33:20|554.16|551.76|553.61|551.21|554.16|551.76|553.61|551.21|0
1636562010000|2021-11-10 16:33:30|553.79|551.39|554.52|552.12|554.52|552.12|553.79|551.39|0
1636562020000|2021-11-10 16:33:40|554.34|551.94|554.52|552.12|554.52|552.12|554.34|551.94|0
1636562030000|2021-11-10 16:33:50|554.88|552.48|555.07|552.67|555.07|552.67|554.7|552.3|0
1636562040000|2021-11-10 16:34:00|555.25|552.85|555.79|553.39|555.79|553.39|555.25|552.85|0
1636562050000|2021-11-10 16:34:10|555.98|553.58|555.79|553.39|555.98|553.58|555.79|553.39|0
1636562060000|2021-11-10 16:34:20|555.98|553.58|555.98|553.58|555.98|553.58|555.98|553.58|0
1636562070000|2021-11-10 16:34:30|556.16|553.76|556.16|553.76|556.16|553.76|555.98|553.58|0
1636562090000|2021-11-10 16:34:50|555.98|553.58|556.16|553.76|556.16|553.76|555.98|553.58|0
1636562100000|2021-11-10 16:35:00|555.98|553.58|556.52|554.12|556.52|554.12|555.98|553.58|0
1636562110000|2021-11-10 16:35:10|556.71|554.31|556.89|554.49|556.89|554.49|556.52|554.12|0
1636562120000|2021-11-10 16:35:20|556.52|554.12|556.71|554.31|556.71|554.31|556.52|554.12|0
1636562130000|2021-11-10 16:35:30|556.89|554.49|556.89|554.49|556.89|554.49|556.89|554.49|0
1636562140000|2021-11-10 16:35:40|557.07|554.67|556.71|554.31|557.07|554.67|556.71|554.31|0
1636562150000|2021-11-10 16:35:50|556.34|553.94|555.98|553.58|556.34|553.94|555.98|553.58|0
1636562160000|2021-11-10 16:36:00|556.16|553.76|556.34|553.94|556.34|553.94|555.79|553.39|0
1636562170000|2021-11-10 16:36:10|555.98|553.58|556.52|554.12|556.52|554.12|555.98|553.58|0
1636562180000|2021-11-10 16:36:20|556.16|553.76|556.16|553.76|556.16|553.76|555.98|553.58|0
1636562190000|2021-11-10 16:36:30|555.98|553.58|555.98|553.58|555.98|553.58|555.79|553.39|0
1636562200000|2021-11-10 16:36:40|555.61|553.21|555.43|553.03|555.61|553.21|555.43|553.03|0
1636562210000|2021-11-10 16:36:50|555.98|553.58|555.7|553.3|555.98|553.58|555.7|553.3|0
1636562220000|2021-11-10 16:37:00|555.61|553.21|555.61|553.21|555.79|553.39|555.43|553.03|0
1636562230000|2021-11-10 16:37:10|555.43|553.03|555.43|553.03|555.43|553.03|555.43|553.03|0
1636562240000|2021-11-10 16:37:20|555.25|552.85|555.61|553.21|555.61|553.21|555.25|552.85|0
1636562250000|2021-11-10 16:37:30|555.79|553.39|555.98|553.58|555.98|553.58|555.61|553.21|0
1636562260000|2021-11-10 16:37:40|556.16|553.76|556.16|553.76|556.16|553.76|556.16|553.76|0
1636562270000|2021-11-10 16:37:50|556.34|553.94|556.34|553.94|556.34|553.94|556.24|553.84|0
1636562280000|2021-11-10 16:38:00|556.16|553.76|556.16|553.76|556.34|553.94|556.16|553.76|0
1636562290000|2021-11-10 16:38:10|555.97|553.57|555.97|553.57|556.16|553.76|555.97|553.57|0
1636562300000|2021-11-10 16:38:20|555.79|553.39|555.79|553.39|555.97|553.57|555.79|553.39|0
1636562310000|2021-11-10 16:38:30|555.61|553.21|555.79|553.39|555.79|553.39|555.61|553.21|0
1636562320000|2021-11-10 16:38:40|555.7|553.3|555.43|553.03|555.7|553.3|555.43|553.03|0
1636562330000|2021-11-10 16:38:50|555.25|552.85|555.25|552.85|555.25|552.85|555.06|552.66|0
1636562340000|2021-11-10 16:39:00|555.06|552.66|555.25|552.85|555.25|552.85|555.06|552.66|0
1636562350000|2021-11-10 16:39:10|555.06|552.66|555.43|553.03|555.43|553.03|555.06|552.66|0
1636562360000|2021-11-10 16:39:20|555.61|553.21|555.79|553.39|555.79|553.39|555.61|553.21|0
1636562370000|2021-11-10 16:39:30|555.61|553.21|555.61|553.21|555.61|553.21|555.43|553.03|0
1636562380000|2021-11-10 16:39:40|555.51|553.11|555.43|553.03|555.51|553.11|555.43|553.03|0
1636562390000|2021-11-10 16:39:50|555.25|552.85|555.06|552.66|555.25|552.85|555.06|552.66|0
1636562400000|2021-11-10 16:40:00|555.25|552.85|555.25|552.85|555.43|553.03|555.25|552.85|0
1636562410000|2021-11-10 16:40:10|555.43|553.03|555.43|553.03|555.43|553.03|555.25|552.85|0
1636562430000|2021-11-10 16:40:30|555.61|553.21|555.24|552.84|555.61|553.21|555.06|552.66|0
1636562440000|2021-11-10 16:40:40|555.43|553.03|555.33|552.93|555.43|553.03|555.33|552.93|0
1636562450000|2021-11-10 16:40:50|555.24|552.84|554.88|552.48|555.24|552.84|554.88|552.48|0
1636562460000|2021-11-10 16:41:00|555.06|552.66|555.43|553.03|555.43|553.03|555.06|552.66|0
1636562470000|2021-11-10 16:41:10|555.24|552.84|555.61|553.21|555.61|553.21|555.24|552.84|0
1636562490000|2021-11-10 16:41:30|555.43|553.03|555.51|553.11|555.51|553.11|555.43|553.03|0
1636562500000|2021-11-10 16:41:40|555.61|553.21|555.43|553.03|555.61|553.21|555.43|553.03|0
1636562510000|2021-11-10 16:41:50|555.61|553.21|555.43|553.03|555.61|553.21|555.43|553.03|0
1636562520000|2021-11-10 16:42:00|555.24|552.84|554.88|552.48|555.24|552.84|554.88|552.48|0
1636562540000|2021-11-10 16:42:20|554.7|552.3|554.7|552.3|554.88|552.48|554.7|552.3|0
1636562550000|2021-11-10 16:42:30|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1636562560000|2021-11-10 16:42:40|554.15|551.75|553.79|551.39|554.15|551.75|553.79|551.39|0
1636562570000|2021-11-10 16:42:50|553.97|551.57|553.61|551.21|553.97|551.57|553.61|551.21|0
1636562580000|2021-11-10 16:43:00|553.79|551.39|553.61|551.21|553.79|551.39|553.61|551.21|0
1636562590000|2021-11-10 16:43:10|553.42|551.02|552.7|550.3|553.42|551.02|552.7|550.3|0
1636562600000|2021-11-10 16:43:20|552.51|550.11|552.51|550.11|552.51|550.11|552.33|549.93|0
1636562610000|2021-11-10 16:43:30|552.33|549.93|552.33|549.93|552.33|549.93|552.15|549.75|0
1636562620000|2021-11-10 16:43:40|552.15|549.75|552.15|549.75|552.33|549.93|552.15|549.75|0
1636562630000|2021-11-10 16:43:50|551.97|549.57|552.51|550.11|552.51|550.11|551.97|549.57|0
1636562640000|2021-11-10 16:44:00|552.88|550.48|552.7|550.3|552.88|550.48|552.7|550.3|0
1636562650000|2021-11-10 16:44:10|553.06|550.66|553.06|550.66|553.24|550.84|553.06|550.66|0
1636562660000|2021-11-10 16:44:20|552.78|550.38|552.51|550.11|552.78|550.38|552.51|550.11|0
1636562670000|2021-11-10 16:44:30|552.15|549.75|552.33|549.93|552.33|549.93|552.15|549.75|0
1636562680000|2021-11-10 16:44:40|552.51|550.11|552.51|550.11|552.51|550.11|552.33|549.93|0
1636562690000|2021-11-10 16:44:50|552.33|549.93|552.33|549.93|552.33|549.93|552.15|549.75|0
1636562700000|2021-11-10 16:45:00|552.15|549.75|551.97|549.57|552.15|549.75|551.97|549.57|0
1636562710000|2021-11-10 16:45:10|552.33|549.93|552.88|550.48|552.88|550.48|552.33|549.93|0
1636562720000|2021-11-10 16:45:20|553.06|550.66|553.42|551.02|553.42|551.02|553.06|550.66|0
1636562740000|2021-11-10 16:45:40|553.6|551.2|553.97|551.57|553.97|551.57|553.6|551.2|0
1636562750000|2021-11-10 16:45:50|553.79|551.39|553.97|551.57|553.97|551.57|553.79|551.39|0
1636562760000|2021-11-10 16:46:00|553.79|551.39|554.15|551.75|554.15|551.75|553.79|551.39|0
1636562770000|2021-11-10 16:46:10|554.33|551.93|554.7|552.3|554.88|552.48|554.33|551.93|0
1636562780000|2021-11-10 16:46:20|554.51|552.11|554.33|551.93|554.51|552.11|554.33|551.93|0
1636562790000|2021-11-10 16:46:30|554.15|551.75|554.15|551.75|554.33|551.93|554.15|551.75|0
1636562800000|2021-11-10 16:46:40|554.33|551.93|554.7|552.3|554.7|552.3|554.33|551.93|0
1636562810000|2021-11-10 16:46:50|554.88|552.48|554.88|552.48|555.06|552.66|554.88|552.48|0
1636562820000|2021-11-10 16:47:00|554.7|552.3|554.88|552.48|554.88|552.48|554.51|552.11|0
1636562830000|2021-11-10 16:47:10|554.7|552.3|554.7|552.3|554.7|552.3|554.51|552.11|0
1636562840000|2021-11-10 16:47:20|554.51|552.11|554.51|552.11|554.51|552.11|554.51|552.11|0
1636562850000|2021-11-10 16:47:30|554.7|552.3|554.88|552.48|554.88|552.48|554.7|552.3|0
1636562860000|2021-11-10 16:47:40|554.7|552.3|554.7|552.3|554.7|552.3|554.7|552.3|0
1636562870000|2021-11-10 16:47:50|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1636562880000|2021-11-10 16:48:00|554.7|552.3|554.88|552.48|554.88|552.48|554.7|552.3|0
1636562890000|2021-11-10 16:48:10|554.7|552.3|554.7|552.3|554.7|552.3|554.7|552.3|0
1636562900000|2021-11-10 16:48:20|554.51|552.11|554.7|552.3|554.7|552.3|554.51|552.11|0
1636562910000|2021-11-10 16:48:30|554.51|552.11|554.51|552.11|554.51|552.11|554.51|552.11|0
1636562920000|2021-11-10 16:48:40|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1636562930000|2021-11-10 16:48:50|554.51|552.11|554.51|552.11|554.51|552.11|554.51|552.11|0
1636562940000|2021-11-10 16:49:00|554.69|552.29|554.51|552.11|554.69|552.29|554.51|552.11|0
1636562950000|2021-11-10 16:49:10|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1636562960000|2021-11-10 16:49:20|554.88|552.48|554.69|552.29|554.88|552.48|554.69|552.29|0
1636562970000|2021-11-10 16:49:30|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1636562980000|2021-11-10 16:49:40|555.06|552.66|555.42|553.02|555.42|553.02|555.06|552.66|0
1636562990000|2021-11-10 16:49:50|555.24|552.84|555.06|552.66|555.24|552.84|555.06|552.66|0
1636563000000|2021-11-10 16:50:00|555.24|552.84|555.24|552.84|555.24|552.84|555.06|552.66|0
1636563010000|2021-11-10 16:50:10|555.61|553.21|555.79|553.39|555.79|553.39|555.61|553.21|0
1636563020000|2021-11-10 16:50:20|555.97|553.57|555.61|553.21|555.97|553.57|555.61|553.21|0
1636563030000|2021-11-10 16:50:30|555.79|553.39|555.15|552.75|555.79|553.39|555.06|552.66|0
1636563040000|2021-11-10 16:50:40|555.06|552.66|555.24|552.84|555.24|552.84|555.06|552.66|0
1636563050000|2021-11-10 16:50:50|555.51|553.11|555.24|552.84|555.51|553.11|555.06|552.66|0
1636563060000|2021-11-10 16:51:00|555.06|552.66|555.42|553.02|555.42|553.02|555.06|552.66|0
1636563070000|2021-11-10 16:51:10|555.24|552.84|555.24|552.84|555.42|553.02|555.24|552.84|0
1636563080000|2021-11-10 16:51:20|555.42|553.02|555.42|553.02|555.42|553.02|555.42|553.02|0
1636563090000|2021-11-10 16:51:30|555.79|553.39|555.79|553.39|555.97|553.57|555.79|553.39|0
1636563100000|2021-11-10 16:51:40|555.6|553.2|555.42|553.02|555.6|553.2|555.42|553.02|0
1636563110000|2021-11-10 16:51:50|555.6|553.2|555.6|553.2|555.6|553.2|555.51|553.11|0
1636563120000|2021-11-10 16:52:00|555.42|553.02|555.42|553.02|555.42|553.02|555.24|552.84|0
1636563130000|2021-11-10 16:52:10|555.6|553.2|555.6|553.2|555.6|553.2|555.42|553.02|0
1636563140000|2021-11-10 16:52:20|555.97|553.57|556.15|553.75|556.15|553.75|555.97|553.57|0
1636563150000|2021-11-10 16:52:30|556.33|553.93|556.33|553.93|556.33|553.93|556.33|553.93|0
1636563160000|2021-11-10 16:52:40|556.15|553.75|555.97|553.57|556.15|553.75|555.97|553.57|0
1636563170000|2021-11-10 16:52:50|556.06|553.66|555.97|553.57|556.06|553.66|555.97|553.57|0
1636563180000|2021-11-10 16:53:00|556.15|553.75|555.97|553.57|556.15|553.75|555.97|553.57|0
1636563190000|2021-11-10 16:53:10|555.79|553.39|555.97|553.57|555.97|553.57|555.79|553.39|0
1636563210000|2021-11-10 16:53:30|556.15|553.75|556.15|553.75|556.15|553.75|555.97|553.57|0
1636563220000|2021-11-10 16:53:40|555.97|553.57|556.33|553.93|556.33|553.93|555.97|553.57|0
1636563230000|2021-11-10 16:53:50|556.15|553.75|556.33|553.93|556.33|553.93|556.15|553.75|0
1636563240000|2021-11-10 16:54:00|555.97|553.57|555.97|553.57|555.97|553.57|555.97|553.57|0
1636563250000|2021-11-10 16:54:10|555.79|553.39|555.79|553.39|555.97|553.57|555.79|553.39|0
1636563260000|2021-11-10 16:54:20|555.6|553.2|555.6|553.2|555.6|553.2|555.42|553.02|0
1636563270000|2021-11-10 16:54:30|555.79|553.39|555.79|553.39|555.79|553.39|555.6|553.2|0
1636563280000|2021-11-10 16:54:40|555.69|553.29|555.79|553.39|555.79|553.39|555.69|553.29|0
1636563290000|2021-11-10 16:54:50|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1636563300000|2021-11-10 16:55:00|555.42|553.02|555.79|553.39|555.79|553.39|555.42|553.02|0
1636563310000|2021-11-10 16:55:10|555.69|553.29|555.79|553.39|555.79|553.39|555.69|553.29|0
1636563320000|2021-11-10 16:55:20|555.97|553.57|555.97|553.57|555.97|553.57|555.97|553.57|0
1636563330000|2021-11-10 16:55:30|556.15|553.75|556.15|553.75|556.15|553.75|555.97|553.57|0
1636563340000|2021-11-10 16:55:40|555.97|553.57|556.33|553.93|556.33|553.93|555.97|553.57|0
1636563350000|2021-11-10 16:55:50|556.15|553.75|556.15|553.75|556.15|553.75|556.15|553.75|0
1636563360000|2021-11-10 16:56:00|556.33|553.93|556.15|553.75|556.33|553.93|556.15|553.75|0
1636563370000|2021-11-10 16:56:10|555.97|553.57|556.7|554.3|556.7|554.3|555.97|553.57|0
1636563380000|2021-11-10 16:56:20|556.51|554.11|556.88|554.48|556.88|554.48|556.51|554.11|0
1636563390000|2021-11-10 16:56:30|557.06|554.66|557.24|554.84|557.24|554.84|557.06|554.66|0
1636563400000|2021-11-10 16:56:40|557.06|554.66|557.15|554.75|557.15|554.75|557.06|554.66|0
1636563410000|2021-11-10 16:56:50|557.06|554.66|556.51|554.11|557.06|554.66|556.51|554.11|0
1636563420000|2021-11-10 16:57:00|556.33|553.93|556.33|553.93|556.51|554.11|556.33|553.93|0
1636563430000|2021-11-10 16:57:10|556.15|553.75|555.97|553.57|556.15|553.75|555.97|553.57|0
1636563440000|2021-11-10 16:57:20|556.15|553.75|556.15|553.75|556.33|553.93|556.15|553.75|0
1636563450000|2021-11-10 16:57:30|556.33|553.93|556.15|553.75|556.33|553.93|556.15|553.75|0
1636563460000|2021-11-10 16:57:40|555.78|553.38|555.78|553.38|555.78|553.38|555.6|553.2|0
1636563470000|2021-11-10 16:57:50|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1636563480000|2021-11-10 16:58:00|555.78|553.38|556.15|553.75|556.15|553.75|555.78|553.38|0
1636563490000|2021-11-10 16:58:10|555.97|553.57|555.78|553.38|555.97|553.57|555.6|553.2|0
1636563500000|2021-11-10 16:58:20|555.6|553.2|555.6|553.2|555.6|553.2|555.51|553.11|0
1636563530000|2021-11-10 16:58:50|555.78|553.38|555.78|553.38|555.78|553.38|555.78|553.38|0
1636563540000|2021-11-10 16:59:00|555.97|553.57|555.69|553.29|555.97|553.57|555.69|553.29|0
1636563550000|2021-11-10 16:59:10|555.78|553.38|555.6|553.2|555.78|553.38|555.6|553.2|0
1636563560000|2021-11-10 16:59:20|555.42|553.02|555.78|553.38|555.78|553.38|555.42|553.02|0
1636563570000|2021-11-10 16:59:30|555.97|553.57|556.15|553.75|556.15|553.75|555.97|553.57|0
1636563580000|2021-11-10 16:59:40|555.97|553.57|555.97|553.57|555.97|553.57|555.97|553.57|0
1636563590000|2021-11-10 16:59:50|556.15|553.75|556.33|553.93|556.33|553.93|556.15|553.75|0
1636563600000|2021-11-10 17:00:00|556.15|553.75|556.15|553.75|556.33|553.93|556.15|553.75|0
1636563610000|2021-11-10 17:00:10|556.33|553.93|556.33|553.93|556.33|553.93|556.33|553.93|0
1636563620000|2021-11-10 17:00:20|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1636563630000|2021-11-10 17:00:30|556.6|554.2|557.06|554.66|557.06|554.66|556.6|554.2|0
1636563640000|2021-11-10 17:00:40|556.33|553.93|555.69|553.29|556.33|553.93|555.69|553.29|0
1636563650000|2021-11-10 17:00:50|555.97|553.57|555.6|553.2|555.97|553.57|555.6|553.2|0
1636563660000|2021-11-10 17:01:00|555.42|553.02|555.6|553.2|555.6|553.2|555.42|553.02|0
1636563670000|2021-11-10 17:01:10|555.78|553.38|555.42|553.02|555.78|553.38|555.42|553.02|0
1636563680000|2021-11-10 17:01:20|555.32|552.92|555.6|553.2|555.6|553.2|555.32|552.92|0
1636563690000|2021-11-10 17:01:30|555.42|553.02|555.42|553.02|555.42|553.02|555.24|552.84|0
1636563700000|2021-11-10 17:01:40|555.96|553.56|555.96|553.56|556.15|553.75|555.96|553.56|0
1636563710000|2021-11-10 17:01:50|556.15|553.75|556.69|554.29|556.69|554.29|556.15|553.75|0
1636563720000|2021-11-10 17:02:00|556.51|554.11|556.69|554.29|556.69|554.29|556.42|554.02|0
1636563730000|2021-11-10 17:02:10|556.51|554.11|556.88|554.48|556.88|554.48|556.51|554.11|0
1636563740000|2021-11-10 17:02:20|556.51|554.11|556.33|553.93|556.69|554.29|556.33|553.93|0
1636563750000|2021-11-10 17:02:30|556.15|553.75|555.78|553.38|556.15|553.75|555.78|553.38|0
1636563760000|2021-11-10 17:02:40|555.87|553.47|556.15|553.75|556.15|553.75|555.78|553.38|0
1636563780000|2021-11-10 17:03:00|556.33|553.93|556.33|553.93|556.33|553.93|556.05|553.65|0
1636563790000|2021-11-10 17:03:10|556.15|553.75|555.78|553.38|556.15|553.75|555.78|553.38|0
1636563800000|2021-11-10 17:03:20|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1636563810000|2021-11-10 17:03:30|555.78|553.38|555.6|553.2|555.78|553.38|555.42|553.02|0
1636563830000|2021-11-10 17:03:50|555.96|553.56|555.96|553.56|555.96|553.56|555.96|553.56|0
1636563840000|2021-11-10 17:04:00|555.87|553.47|555.78|553.38|555.87|553.47|555.78|553.38|0
1636563850000|2021-11-10 17:04:10|556.15|553.75|556.15|553.75|556.15|553.75|556.15|553.75|0
1636563860000|2021-11-10 17:04:20|555.78|553.38|555.78|553.38|555.96|553.56|555.78|553.38|0
1636563870000|2021-11-10 17:04:30|555.69|553.29|555.78|553.38|555.78|553.38|555.69|553.29|0
1636563880000|2021-11-10 17:04:40|555.6|553.2|555.42|553.02|555.6|553.2|555.42|553.02|0
1636563890000|2021-11-10 17:04:50|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1636563900000|2021-11-10 17:05:00|555.78|553.38|555.6|553.2|555.78|553.38|555.6|553.2|0
1636563910000|2021-11-10 17:05:10|555.78|553.38|555.96|553.56|555.96|553.56|555.78|553.38|0
1636563920000|2021-11-10 17:05:20|556.15|553.75|556.15|553.75|556.15|553.75|556.15|553.75|0
1636563930000|2021-11-10 17:05:30|555.96|553.56|555.96|553.56|556.15|553.75|555.96|553.56|0
1636563940000|2021-11-10 17:05:40|555.78|553.38|555.78|553.38|555.78|553.38|555.78|553.38|0
1636563950000|2021-11-10 17:05:50|555.96|553.56|555.69|553.29|555.96|553.56|555.69|553.29|0
1636563960000|2021-11-10 17:06:00|555.23|552.83|555.23|552.83|555.23|552.83|555.23|552.83|0
1636563970000|2021-11-10 17:06:10|555.42|553.02|555.42|553.02|555.6|553.2|555.42|553.02|0
1636563980000|2021-11-10 17:06:20|555.05|552.65|555.05|552.65|555.05|552.65|555.05|552.65|0
1636563990000|2021-11-10 17:06:30|555.23|552.83|555.23|552.83|555.42|553.02|555.23|552.83|0
1636564000000|2021-11-10 17:06:40|555.05|552.65|555.05|552.65|555.05|552.65|555.05|552.65|0
1636564010000|2021-11-10 17:06:50|555.23|552.83|555.23|552.83|555.42|553.02|555.23|552.83|0
1636564020000|2021-11-10 17:07:00|555.05|552.65|554.77|552.37|555.05|552.65|554.69|552.29|0
1636564030000|2021-11-10 17:07:10|554.87|552.47|554.87|552.47|554.87|552.47|554.87|552.47|0
1636564040000|2021-11-10 17:07:20|554.69|552.29|554.87|552.47|554.87|552.47|554.69|552.29|0
1636564050000|2021-11-10 17:07:30|554.69|552.29|554.87|552.47|554.87|552.47|554.69|552.29|0
1636564060000|2021-11-10 17:07:40|555.05|552.65|555.05|552.65|555.23|552.83|555.05|552.65|0
1636564070000|2021-11-10 17:07:50|555.23|552.83|555.05|552.65|555.23|552.83|554.87|552.47|0
1636564080000|2021-11-10 17:08:00|554.87|552.47|555.05|552.65|555.05|552.65|554.87|552.47|0
1636564090000|2021-11-10 17:08:10|554.87|552.47|554.69|552.29|554.87|552.47|554.69|552.29|0
1636564100000|2021-11-10 17:08:20|554.87|552.47|554.69|552.29|554.87|552.47|554.69|552.29|0
1636564120000|2021-11-10 17:08:40|554.5|552.1|554.14|551.74|554.5|552.1|554.14|551.74|0
1636564130000|2021-11-10 17:08:50|554.32|551.92|554.14|551.74|554.32|551.92|554.14|551.74|0
1636564140000|2021-11-10 17:09:00|554.32|551.92|554.32|551.92|554.32|551.92|554.32|551.92|0
1636564150000|2021-11-10 17:09:10|554.14|551.74|554.32|551.92|554.32|551.92|554.14|551.74|0
1636564160000|2021-11-10 17:09:20|554.14|551.74|554.69|552.29|554.69|552.29|554.14|551.74|0
1636564170000|2021-11-10 17:09:30|554.5|552.1|554.87|552.47|554.87|552.47|554.5|552.1|0
1636564180000|2021-11-10 17:09:40|554.69|552.29|554.87|552.47|554.87|552.47|554.69|552.29|0
1636564190000|2021-11-10 17:09:50|554.69|552.29|555.41|553.01|555.41|553.01|554.69|552.29|0
1636564200000|2021-11-10 17:10:00|555.23|552.83|554.87|552.47|555.23|552.83|554.87|552.47|0
1636564210000|2021-11-10 17:10:10|555.05|552.65|554.87|552.47|555.05|552.65|554.87|552.47|0
1636564220000|2021-11-10 17:10:20|555.05|552.65|555.5|553.1|555.5|553.1|555.05|552.65|0
1636564230000|2021-11-10 17:10:30|555.6|553.2|555.78|553.38|555.78|553.38|555.6|553.2|0
1636564240000|2021-11-10 17:10:40|555.96|553.56|556.14|553.74|556.14|553.74|555.96|553.56|0
1636564250000|2021-11-10 17:10:50|555.78|553.38|555.6|553.2|555.78|553.38|555.41|553.01|0
1636564260000|2021-11-10 17:11:00|555.41|553.01|555.6|553.2|555.6|553.2|555.41|553.01|0
1636564270000|2021-11-10 17:11:10|555.41|553.01|555.6|553.2|555.6|553.2|555.41|553.01|0
1636564280000|2021-11-10 17:11:20|555.41|553.01|555.6|553.2|555.6|553.2|555.41|553.01|0
1636564290000|2021-11-10 17:11:30|555.41|553.01|555.41|553.01|555.41|553.01|555.23|552.83|0
1636564300000|2021-11-10 17:11:40|555.23|552.83|554.5|552.1|555.23|552.83|554.5|552.1|0
1636564310000|2021-11-10 17:11:50|554.32|551.92|554.5|552.1|554.5|552.1|554.32|551.92|0
1636564320000|2021-11-10 17:12:00|554.32|551.92|554.32|551.92|554.32|551.92|554.14|551.74|0
1636564330000|2021-11-10 17:12:10|554.5|552.1|554.32|551.92|554.5|552.1|554.32|551.92|0
1636564340000|2021-11-10 17:12:20|554.5|552.1|554.14|551.74|554.68|552.28|554.14|551.74|0
1636564350000|2021-11-10 17:12:30|553.96|551.56|553.96|551.56|554.14|551.74|553.96|551.56|0
1636564360000|2021-11-10 17:12:40|554.14|551.74|553.96|551.56|554.14|551.74|553.96|551.56|0
1636564370000|2021-11-10 17:12:50|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1636564380000|2021-11-10 17:13:00|553.96|551.56|553.77|551.37|553.96|551.56|553.77|551.37|0
1636564390000|2021-11-10 17:13:10|553.68|551.28|553.77|551.37|553.77|551.37|553.68|551.28|0
1636564400000|2021-11-10 17:13:20|553.59|551.19|553.41|551.01|553.59|551.19|553.41|551.01|0
1636564410000|2021-11-10 17:13:30|553.59|551.19|553.77|551.37|553.77|551.37|553.59|551.19|0
1636564420000|2021-11-10 17:13:40|553.96|551.56|553.59|551.19|553.96|551.56|553.59|551.19|0
1636564430000|2021-11-10 17:13:50|553.41|551.01|553.59|551.19|553.59|551.19|553.41|551.01|0
1636564440000|2021-11-10 17:14:00|553.77|551.37|553.23|550.83|553.77|551.37|553.23|550.83|0
1636564450000|2021-11-10 17:14:10|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1636564460000|2021-11-10 17:14:20|553.23|550.83|553.05|550.65|553.23|550.83|552.86|550.46|0
1636564470000|2021-11-10 17:14:30|552.86|550.46|552.68|550.28|552.86|550.46|552.68|550.28|0
1636564480000|2021-11-10 17:14:40|552.86|550.46|553.59|551.19|553.59|551.19|552.86|550.46|0
1636564490000|2021-11-10 17:14:50|553.96|551.56|553.77|551.37|553.96|551.56|553.77|551.37|0
1636564500000|2021-11-10 17:15:00|553.96|551.56|553.23|550.83|553.96|551.56|553.23|550.83|0
1636564510000|2021-11-10 17:15:10|553.05|550.65|553.23|550.83|553.23|550.83|552.86|550.46|0
1636564520000|2021-11-10 17:15:20|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1636564530000|2021-11-10 17:15:30|553.59|551.19|553.23|550.83|553.59|551.19|553.23|550.83|0
1636564540000|2021-11-10 17:15:40|553.05|550.65|553.23|550.83|553.23|550.83|553.05|550.65|0
1636564550000|2021-11-10 17:15:50|553.05|550.65|553.05|550.65|553.05|550.65|553.05|550.65|0
1636564560000|2021-11-10 17:16:00|553.23|550.83|553.23|550.83|553.41|551.01|553.23|550.83|0
1636564570000|2021-11-10 17:16:10|553.59|551.19|553.41|551.01|553.59|551.19|553.41|551.01|0
1636564580000|2021-11-10 17:16:20|553.59|551.19|553.59|551.19|553.59|551.19|553.59|551.19|0
1636564590000|2021-11-10 17:16:30|553.77|551.37|553.41|551.01|553.77|551.37|553.41|551.01|0
1636564600000|2021-11-10 17:16:40|553.77|551.37|553.59|551.19|553.77|551.37|553.59|551.19|0
1636564610000|2021-11-10 17:16:50|553.77|551.37|553.59|551.19|553.77|551.37|553.59|551.19|0
1636564620000|2021-11-10 17:17:00|553.77|551.37|553.59|551.19|553.77|551.37|553.5|551.1|0
1636564630000|2021-11-10 17:17:10|553.77|551.37|553.41|551.01|553.77|551.37|553.41|551.01|0
1636564640000|2021-11-10 17:17:20|553.23|550.83|553.13|550.73|553.23|550.83|553.13|550.73|0
1636564650000|2021-11-10 17:17:30|553.04|550.64|553.04|550.64|553.13|550.73|553.04|550.64|0
1636564660000|2021-11-10 17:17:40|553.23|550.83|553.59|551.19|553.59|551.19|553.23|550.83|0
1636564670000|2021-11-10 17:17:50|553.5|551.1|553.59|551.19|553.77|551.37|553.5|551.1|0
1636564680000|2021-11-10 17:18:00|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1636564690000|2021-11-10 17:18:10|553.23|550.83|553.04|550.64|553.41|551.01|553.04|550.64|0
1636564700000|2021-11-10 17:18:20|553.23|550.83|552.86|550.46|553.23|550.83|552.86|550.46|0
1636564710000|2021-11-10 17:18:30|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1636564720000|2021-11-10 17:18:40|552.95|550.55|552.95|550.55|552.95|550.55|552.95|550.55|0
1636564730000|2021-11-10 17:18:50|552.86|550.46|552.77|550.37|552.86|550.46|552.77|550.37|0
1636564740000|2021-11-10 17:19:00|552.86|550.46|552.68|550.28|552.86|550.46|552.68|550.28|0
1636564750000|2021-11-10 17:19:10|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1636564760000|2021-11-10 17:19:20|552.68|550.28|552.68|550.28|552.68|550.28|552.68|550.28|0
1636564770000|2021-11-10 17:19:30|552.86|550.46|553.41|551.01|553.41|551.01|552.86|550.46|0
1636564780000|2021-11-10 17:19:40|553.23|550.83|553.04|550.64|553.23|550.83|553.04|550.64|0
1636564790000|2021-11-10 17:19:50|553.23|550.83|553.13|550.73|553.23|550.83|553.04|550.64|0
1636564800000|2021-11-10 17:20:00|553.23|550.83|553.04|550.64|553.23|550.83|553.04|550.64|0
1636564810000|2021-11-10 17:20:10|553.23|550.83|553.59|551.19|553.59|551.19|553.23|550.83|0
1636564820000|2021-11-10 17:20:20|553.77|551.37|553.77|551.37|553.77|551.37|553.59|551.19|0
1636564830000|2021-11-10 17:20:30|554.14|551.74|554.14|551.74|554.14|551.74|553.95|551.55|0
1636564840000|2021-11-10 17:20:40|553.95|551.55|553.59|551.19|553.95|551.55|553.59|551.19|0
1636564850000|2021-11-10 17:20:50|553.41|551.01|553.23|550.83|553.59|551.19|553.23|550.83|0
1636564860000|2021-11-10 17:21:00|553.04|550.64|553.04|550.64|553.23|550.83|553.04|550.64|0
1636564870000|2021-11-10 17:21:10|552.68|550.28|552.68|550.28|552.68|550.28|552.68|550.28|0
1636564880000|2021-11-10 17:21:20|552.5|550.1|552.86|550.46|552.86|550.46|552.5|550.1|0
1636564890000|2021-11-10 17:21:30|552.68|550.28|552.32|549.92|552.68|550.28|552.32|549.92|0
1636564910000|2021-11-10 17:21:50|552.5|550.1|552.5|550.1|552.5|550.1|552.32|549.92|0
1636564920000|2021-11-10 17:22:00|552.32|549.92|553.04|550.64|553.04|550.64|552.32|549.92|0
1636564930000|2021-11-10 17:22:10|552.86|550.46|553.22|550.82|553.22|550.82|552.86|550.46|0
1636564940000|2021-11-10 17:22:20|553.04|550.64|552.86|550.46|553.04|550.64|552.86|550.46|0
1636564950000|2021-11-10 17:22:30|552.68|550.28|552.32|549.92|552.68|550.28|552.32|549.92|0
1636564960000|2021-11-10 17:22:40|552.13|549.73|552.32|549.92|552.32|549.92|552.13|549.73|0
1636564970000|2021-11-10 17:22:50|552.5|550.1|552.04|549.64|552.5|550.1|552.04|549.64|0
1636564980000|2021-11-10 17:23:00|552.13|549.73|552.13|549.73|552.13|549.73|551.95|549.55|0
1636564990000|2021-11-10 17:23:10|551.95|549.55|552.13|549.73|552.13|549.73|551.95|549.55|0
1636565000000|2021-11-10 17:23:20|552.32|549.92|552.5|550.1|552.5|550.1|552.13|549.73|0
1636565010000|2021-11-10 17:23:30|552.68|550.28|552.68|550.28|552.86|550.46|552.68|550.28|0
1636565020000|2021-11-10 17:23:40|552.5|550.1|552.86|550.46|552.86|550.46|552.5|550.1|0
1636565030000|2021-11-10 17:23:50|552.68|550.28|552.68|550.28|552.86|550.46|552.68|550.28|0
1636565040000|2021-11-10 17:24:00|552.86|550.46|552.5|550.1|552.86|550.46|552.5|550.1|0
1636565050000|2021-11-10 17:24:10|552.31|549.91|552.13|549.73|552.31|549.91|552.13|549.73|0
1636565070000|2021-11-10 17:24:30|552.31|549.91|552.31|549.91|552.5|550.1|552.31|549.91|0
1636565080000|2021-11-10 17:24:40|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1636565090000|2021-11-10 17:24:50|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1636565100000|2021-11-10 17:25:00|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1636565110000|2021-11-10 17:25:10|552.68|550.28|552.68|550.28|552.68|550.28|552.5|550.1|0
1636565120000|2021-11-10 17:25:20|552.31|549.91|552.68|550.28|552.68|550.28|552.31|549.91|0
1636565130000|2021-11-10 17:25:30|552.4|550|552.31|549.91|552.5|550.1|552.31|549.91|0
1636565140000|2021-11-10 17:25:40|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1636565150000|2021-11-10 17:25:50|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1636565160000|2021-11-10 17:26:00|552.13|549.73|551.95|549.55|552.13|549.73|551.95|549.55|0
1636565170000|2021-11-10 17:26:10|551.77|549.37|551.59|549.19|551.77|549.37|551.49|549.09|0
1636565180000|2021-11-10 17:26:20|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1636565190000|2021-11-10 17:26:30|551.22|548.82|551.04|548.64|551.22|548.82|551.04|548.64|0
1636565200000|2021-11-10 17:26:40|551.22|548.82|551.22|548.82|551.22|548.82|551.13|548.73|0
1636565210000|2021-11-10 17:26:50|551.04|548.64|551.22|548.82|551.22|548.82|551.04|548.64|0
1636565220000|2021-11-10 17:27:00|551.4|549|551.4|549|551.49|549.09|551.4|549|0
1636565230000|2021-11-10 17:27:10|551.59|549.19|551.59|549.19|551.59|549.19|551.4|549|0
1636565240000|2021-11-10 17:27:20|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1636565250000|2021-11-10 17:27:30|551.4|549|551.22|548.82|551.59|549.19|551.22|548.82|0
1636565260000|2021-11-10 17:27:40|551.4|549|551.4|549|551.4|549|551.4|549|0
1636565270000|2021-11-10 17:27:50|551.31|548.91|551.22|548.82|551.4|549|551.22|548.82|0
1636565280000|2021-11-10 17:28:00|551.31|548.91|551.59|549.19|551.59|549.19|551.31|548.91|0
1636565290000|2021-11-10 17:28:10|551.67|549.27|551.4|549|551.67|549.27|551.4|549|0
1636565300000|2021-11-10 17:28:20|551.59|549.19|551.4|549|551.59|549.19|551.4|549|0
1636565310000|2021-11-10 17:28:30|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1636565320000|2021-11-10 17:28:40|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1636565340000|2021-11-10 17:29:00|551.22|548.82|551.22|548.82|551.22|548.82|551.04|548.64|0
1636565350000|2021-11-10 17:29:10|551.04|548.64|550.86|548.46|551.04|548.64|550.86|548.46|0
1636565360000|2021-11-10 17:29:20|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1636565370000|2021-11-10 17:29:30|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1636565380000|2021-11-10 17:29:40|550.95|548.55|550.86|548.46|550.95|548.55|550.86|548.46|0
1636565390000|2021-11-10 17:29:50|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1636565400000|2021-11-10 17:30:00|550.86|548.46|550.86|548.46|551.04|548.64|550.86|548.46|0
1636565420000|2021-11-10 17:30:20|551.04|548.64|551.31|548.91|551.31|548.91|551.04|548.64|0
1636565430000|2021-11-10 17:30:30|551.22|548.82|551.59|549.19|551.59|549.19|551.22|548.82|0
1636565440000|2021-11-10 17:30:40|551.77|549.37|551.85|549.45|551.85|549.45|551.77|549.37|0
1636565450000|2021-11-10 17:30:50|551.77|549.37|551.95|549.55|552.13|549.73|551.77|549.37|0
1636565460000|2021-11-10 17:31:00|551.77|549.37|551.49|549.09|551.77|549.37|551.49|549.09|0
1636565470000|2021-11-10 17:31:10|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1636565480000|2021-11-10 17:31:20|551.95|549.55|552.13|549.73|552.13|549.73|551.77|549.37|0
1636565490000|2021-11-10 17:31:30|552.31|549.91|552.49|550.09|552.49|550.09|552.31|549.91|0
1636565500000|2021-11-10 17:31:40|552.4|550|552.31|549.91|552.4|550|552.31|549.91|0
1636565510000|2021-11-10 17:31:50|552.13|549.73|551.95|549.55|552.31|549.91|551.95|549.55|0
1636565520000|2021-11-10 17:32:00|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1636565530000|2021-11-10 17:32:10|551.95|549.55|551.77|549.37|551.95|549.55|551.77|549.37|0
1636565540000|2021-11-10 17:32:20|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1636565560000|2021-11-10 17:32:40|551.77|549.37|551.58|549.18|551.77|549.37|551.58|549.18|0
1636565570000|2021-11-10 17:32:50|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1636565580000|2021-11-10 17:33:00|551.58|549.18|551.77|549.37|551.77|549.37|551.58|549.18|0
1636565590000|2021-11-10 17:33:10|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1636565600000|2021-11-10 17:33:20|551.77|549.37|551.58|549.18|551.77|549.37|551.58|549.18|0
1636565610000|2021-11-10 17:33:30|551.67|549.27|551.95|549.55|551.95|549.55|551.67|549.27|0
1636565620000|2021-11-10 17:33:40|551.77|549.37|551.95|549.55|551.95|549.55|551.77|549.37|0
1636565630000|2021-11-10 17:33:50|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1636565640000|2021-11-10 17:34:00|551.95|549.55|552.13|549.73|552.13|549.73|551.95|549.55|0
1636565650000|2021-11-10 17:34:10|551.77|549.37|551.58|549.18|551.77|549.37|551.58|549.18|0
1636565660000|2021-11-10 17:34:20|552.13|549.73|551.95|549.55|552.13|549.73|551.95|549.55|0
1636565670000|2021-11-10 17:34:30|552.03|549.63|552.13|549.73|552.13|549.73|552.03|549.63|0
1636565680000|2021-11-10 17:34:40|551.95|549.55|552.31|549.91|552.31|549.91|551.95|549.55|0
1636565690000|2021-11-10 17:34:50|552.49|550.09|552.49|550.09|552.49|550.09|552.31|549.91|0
1636565700000|2021-11-10 17:35:00|552.31|549.91|552.67|550.27|552.67|550.27|552.31|549.91|0
1636565710000|2021-11-10 17:35:10|552.49|550.09|552.67|550.27|552.67|550.27|552.49|550.09|0
1636565720000|2021-11-10 17:35:20|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1636565730000|2021-11-10 17:35:30|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1636565740000|2021-11-10 17:35:40|553.22|550.82|553.22|550.82|553.22|550.82|553.22|550.82|0
1636565760000|2021-11-10 17:36:00|553.04|550.64|552.49|550.09|553.04|550.64|552.49|550.09|0
1636565770000|2021-11-10 17:36:10|552.31|549.91|552.31|549.91|552.31|549.91|552.13|549.73|0
1636565780000|2021-11-10 17:36:20|552.49|550.09|551.13|548.73|552.49|550.09|551.13|548.73|0
1636565790000|2021-11-10 17:36:30|550.95|548.55|551.31|548.91|551.31|548.91|550.95|548.55|0
1636565800000|2021-11-10 17:36:40|551.49|549.09|551.49|549.09|551.67|549.27|551.49|549.09|0
1636565820000|2021-11-10 17:37:00|551.21|548.81|551.13|548.73|551.31|548.91|551.13|548.73|0
1636565830000|2021-11-10 17:37:10|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1636565840000|2021-11-10 17:37:20|551.13|548.73|550.94|548.54|551.13|548.73|550.94|548.54|0
1636565850000|2021-11-10 17:37:30|550.76|548.36|550.67|548.27|550.76|548.36|550.67|548.27|0
1636565860000|2021-11-10 17:37:40|550.76|548.36|550.76|548.36|550.76|548.36|550.58|548.18|0
1636565870000|2021-11-10 17:37:50|550.58|548.18|550.67|548.27|550.67|548.27|550.58|548.18|0
1636565880000|2021-11-10 17:38:00|550.58|548.18|550.58|548.18|550.58|548.18|550.4|548|0
1636565890000|2021-11-10 17:38:10|550.76|548.36|550.58|548.18|550.76|548.36|550.58|548.18|0
1636565900000|2021-11-10 17:38:20|550.67|548.27|550.76|548.36|550.76|548.36|550.67|548.27|0
1636565910000|2021-11-10 17:38:30|550.58|548.18|550.22|547.82|550.58|548.18|550.22|547.82|0
1636565920000|2021-11-10 17:38:40|550.4|548|550.76|548.36|550.76|548.36|550.4|548|0
1636565930000|2021-11-10 17:38:50|550.58|548.18|550.67|548.27|550.76|548.36|550.58|548.18|0
1636565940000|2021-11-10 17:39:00|550.76|548.36|550.58|548.18|550.76|548.36|550.58|548.18|0
1636565950000|2021-11-10 17:39:10|550.49|548.09|550.58|548.18|550.58|548.18|550.49|548.09|0
1636565970000|2021-11-10 17:39:30|550.76|548.36|550.58|548.18|550.76|548.36|550.58|548.18|0
1636565980000|2021-11-10 17:39:40|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1636565990000|2021-11-10 17:39:50|550.58|548.18|550.58|548.18|550.76|548.36|550.58|548.18|0
1636566000000|2021-11-10 17:40:00|550.76|548.36|550.76|548.36|550.76|548.36|550.58|548.18|0
1636566010000|2021-11-10 17:40:10|550.67|548.27|550.58|548.18|550.67|548.27|550.58|548.18|0
1636566020000|2021-11-10 17:40:20|550.4|548|550.49|548.09|550.49|548.09|550.4|548|0
1636566030000|2021-11-10 17:40:30|550.4|548|550.4|548|550.58|548.18|550.4|548|0
1636566040000|2021-11-10 17:40:40|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1636566050000|2021-11-10 17:40:50|550.4|548|550.3|547.9|550.4|548|550.3|547.9|0
1636566060000|2021-11-10 17:41:00|550.4|548|550.03|547.63|550.4|548|550.03|547.63|0
1636566080000|2021-11-10 17:41:20|549.85|547.45|549.67|547.27|549.85|547.45|549.67|547.27|0
1636566090000|2021-11-10 17:41:30|549.85|547.45|549.85|547.45|550.03|547.63|549.85|547.45|0
1636566100000|2021-11-10 17:41:40|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1636566110000|2021-11-10 17:41:50|550.03|547.63|550.03|547.63|550.12|547.72|550.03|547.63|0
1636566120000|2021-11-10 17:42:00|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1636566130000|2021-11-10 17:42:10|549.67|547.27|549.49|547.09|549.67|547.27|549.49|547.09|0
1636566150000|2021-11-10 17:42:30|549.67|547.27|549.49|547.09|549.67|547.27|549.49|547.09|0
1636566160000|2021-11-10 17:42:40|549.67|547.27|549.49|547.09|549.67|547.27|549.49|547.09|0
1636566170000|2021-11-10 17:42:50|549.67|547.27|549.31|546.91|549.67|547.27|549.31|546.91|0
1636566180000|2021-11-10 17:43:00|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1636566190000|2021-11-10 17:43:10|548.94|546.54|548.22|545.82|548.94|546.54|548.22|545.82|0
1636566200000|2021-11-10 17:43:20|548.4|546|548.58|546.18|548.58|546.18|548.4|546|0
1636566210000|2021-11-10 17:43:30|548.48|546.08|548.22|545.82|548.48|546.08|548.22|545.82|0
1636566220000|2021-11-10 17:43:40|547.85|545.45|548.03|545.63|548.03|545.63|547.85|545.45|0
1636566230000|2021-11-10 17:43:50|547.85|545.45|547.31|544.91|547.85|545.45|547.31|544.91|0
1636566240000|2021-11-10 17:44:00|547.49|545.09|546.4|544|547.49|545.09|546.4|544|0
1636566250000|2021-11-10 17:44:10|546.76|544.36|546.76|544.36|546.76|544.36|546.58|544.18|0
1636566260000|2021-11-10 17:44:20|547.13|544.73|547.31|544.91|547.31|544.91|547.13|544.73|0
1636566270000|2021-11-10 17:44:30|547.13|544.73|547.31|544.91|547.31|544.91|547.13|544.73|0
1636566280000|2021-11-10 17:44:40|547.49|545.09|547.67|545.27|547.67|545.27|547.49|545.09|0
1636566290000|2021-11-10 17:44:50|547.58|545.18|547.67|545.27|547.67|545.27|547.49|545.09|0
1636566300000|2021-11-10 17:45:00|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1636566310000|2021-11-10 17:45:10|547.31|544.91|547.31|544.91|547.49|545.09|547.31|544.91|0
1636566320000|2021-11-10 17:45:20|547.13|544.73|546.94|544.54|547.13|544.73|546.94|544.54|0
1636566330000|2021-11-10 17:45:30|546.76|544.36|547.13|544.73|547.13|544.73|546.76|544.36|0
1636566340000|2021-11-10 17:45:40|547.49|545.09|546.58|544.18|547.49|545.09|546.58|544.18|0
1636566350000|2021-11-10 17:45:50|546.94|544.54|546.76|544.36|546.94|544.54|546.76|544.36|0
1636566360000|2021-11-10 17:46:00|546.58|544.18|546.58|544.18|546.76|544.36|546.58|544.18|0
1636566370000|2021-11-10 17:46:10|546.76|544.36|546.58|544.18|546.76|544.36|546.58|544.18|0
1636566380000|2021-11-10 17:46:20|546.67|544.27|546.58|544.18|546.67|544.27|546.58|544.18|0
1636566390000|2021-11-10 17:46:30|546.4|544|546.22|543.82|546.4|544|546.22|543.82|0
1636566400000|2021-11-10 17:46:40|546.04|543.64|546.04|543.64|546.04|543.64|546.04|543.64|0
1636566410000|2021-11-10 17:46:50|545.86|543.46|546.04|543.64|546.04|543.64|545.86|543.46|0
1636566420000|2021-11-10 17:47:00|545.86|543.46|546.04|543.64|546.04|543.64|545.86|543.46|0
1636566440000|2021-11-10 17:47:20|545.86|543.46|545.86|543.46|545.86|543.46|545.86|543.46|0
1636566450000|2021-11-10 17:47:30|545.67|543.27|545.86|543.46|545.86|543.46|545.67|543.27|0
1636566460000|2021-11-10 17:47:40|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1636566470000|2021-11-10 17:47:50|544.85|542.45|545.04|542.64|545.04|542.64|544.85|542.45|0
1636566480000|2021-11-10 17:48:00|547.44|545.04|547.26|544.86|547.44|545.04|547.26|544.86|0
1636566490000|2021-11-10 17:48:10|547.07|544.67|547.07|544.67|547.07|544.67|547.07|544.67|0
1636566500000|2021-11-10 17:48:20|547.26|544.86|547.44|545.04|547.44|545.04|547.26|544.86|0
1636566510000|2021-11-10 17:48:30|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1636566520000|2021-11-10 17:48:40|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1636566530000|2021-11-10 17:48:50|547.26|544.86|547.25|544.85|547.26|544.86|547.25|544.85|0
1636566540000|2021-11-10 17:49:00|547.44|545.04|547.62|545.22|547.62|545.22|547.25|544.85|0
1636566550000|2021-11-10 17:49:10|547.44|545.04|547.25|544.85|547.44|545.04|547.25|544.85|0
1636566560000|2021-11-10 17:49:20|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1636566570000|2021-11-10 17:49:30|547.62|545.22|547.8|545.4|547.8|545.4|547.62|545.22|0
1636566580000|2021-11-10 17:49:40|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636566590000|2021-11-10 17:49:50|547.8|545.4|548.16|545.76|548.16|545.76|547.8|545.4|0
1636566600000|2021-11-10 17:50:00|548.34|545.94|548.52|546.12|548.52|546.12|548.34|545.94|0
1636566610000|2021-11-10 17:50:10|548.7|546.3|548.7|546.3|548.7|546.3|548.52|546.12|0
1636566620000|2021-11-10 17:50:20|548.88|546.48|548.34|545.94|548.88|546.48|548.34|545.94|0
1636566630000|2021-11-10 17:50:30|548.52|546.12|548.34|545.94|548.7|546.3|548.34|545.94|0
1636566640000|2021-11-10 17:50:40|548.52|546.12|548.7|546.3|548.7|546.3|548.52|546.12|0
1636566650000|2021-11-10 17:50:50|548.88|546.48|548.88|546.48|549.07|546.67|548.88|546.48|0
1636566660000|2021-11-10 17:51:00|548.7|546.3|549.07|546.67|549.07|546.67|548.7|546.3|0
1636566670000|2021-11-10 17:51:10|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1636566680000|2021-11-10 17:51:20|548.97|546.57|548.88|546.48|549.07|546.67|548.88|546.48|0
1636566690000|2021-11-10 17:51:30|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1636566700000|2021-11-10 17:51:40|549.25|546.85|549.25|546.85|549.25|546.85|549.07|546.67|0
1636566710000|2021-11-10 17:51:50|549.07|546.67|549.25|546.85|549.25|546.85|549.07|546.67|0
1636566720000|2021-11-10 17:52:00|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1636566730000|2021-11-10 17:52:10|549.61|547.21|549.61|547.21|549.79|547.39|549.61|547.21|0
1636566740000|2021-11-10 17:52:20|549.43|547.03|548.88|546.48|549.43|547.03|548.88|546.48|0
1636566750000|2021-11-10 17:52:30|549.06|546.66|548.7|546.3|549.06|546.66|548.7|546.3|0
1636566760000|2021-11-10 17:52:40|548.88|546.48|548.88|546.48|548.88|546.48|548.79|546.39|0
1636566770000|2021-11-10 17:52:50|548.7|546.3|548.52|546.12|548.7|546.3|548.52|546.12|0
1636566780000|2021-11-10 17:53:00|548.7|546.3|549.06|546.66|549.06|546.66|548.7|546.3|0
1636566790000|2021-11-10 17:53:10|548.88|546.48|549.25|546.85|549.25|546.85|548.88|546.48|0
1636566800000|2021-11-10 17:53:20|549.06|546.66|549.06|546.66|549.06|546.66|549.06|546.66|0
1636566820000|2021-11-10 17:53:40|548.88|546.48|549.06|546.66|549.06|546.66|548.88|546.48|0
1636566830000|2021-11-10 17:53:50|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1636566840000|2021-11-10 17:54:00|549.06|546.66|549.06|546.66|549.06|546.66|549.06|546.66|0
1636566850000|2021-11-10 17:54:10|549.25|546.85|549.06|546.66|549.25|546.85|549.06|546.66|0
1636566860000|2021-11-10 17:54:20|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1636566870000|2021-11-10 17:54:30|549.06|546.66|549.06|546.66|549.06|546.66|549.06|546.66|0
1636566880000|2021-11-10 17:54:40|549.15|546.75|549.06|546.66|549.25|546.85|549.06|546.66|0
1636566890000|2021-11-10 17:54:50|548.88|546.48|548.88|546.48|549.06|546.66|548.88|546.48|0
1636566900000|2021-11-10 17:55:00|549.06|546.66|549.43|547.03|549.43|547.03|549.06|546.66|0
1636566910000|2021-11-10 17:55:10|549.24|546.84|549.43|547.03|549.43|547.03|549.24|546.84|0
1636566920000|2021-11-10 17:55:20|549.51|547.11|549.79|547.39|549.79|547.39|549.51|547.11|0
1636566930000|2021-11-10 17:55:30|549.61|547.21|550.15|547.75|550.15|547.75|549.61|547.21|0
1636566940000|2021-11-10 17:55:40|549.79|547.39|550.15|547.75|550.15|547.75|549.79|547.39|0
1636566950000|2021-11-10 17:55:50|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1636566960000|2021-11-10 17:56:00|550.06|547.66|550.15|547.75|550.15|547.75|549.97|547.57|0
1636566970000|2021-11-10 17:56:10|550.33|547.93|550.33|547.93|550.33|547.93|550.33|547.93|0
1636566980000|2021-11-10 17:56:20|550.15|547.75|550.33|547.93|550.33|547.93|550.15|547.75|0
1636566990000|2021-11-10 17:56:30|550.51|548.11|550.88|548.48|550.88|548.48|550.51|548.11|0
1636567000000|2021-11-10 17:56:40|550.7|548.3|550.51|548.11|550.7|548.3|550.51|548.11|0
1636567010000|2021-11-10 17:56:50|550.42|548.02|550.15|547.75|550.42|548.02|550.15|547.75|0
1636567030000|2021-11-10 17:57:10|550.33|547.93|550.33|547.93|550.51|548.11|550.33|547.93|0
1636567040000|2021-11-10 17:57:20|550.15|547.75|550.15|547.75|550.33|547.93|550.15|547.75|0
1636567050000|2021-11-10 17:57:30|550.33|547.93|550.51|548.11|550.51|548.11|550.15|547.75|0
1636567060000|2021-11-10 17:57:40|550.33|547.93|550.33|547.93|550.33|547.93|550.33|547.93|0
1636567070000|2021-11-10 17:57:50|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1636567080000|2021-11-10 17:58:00|550.88|548.48|550.88|548.48|550.88|548.48|550.88|548.48|0
1636567090000|2021-11-10 17:58:10|550.69|548.29|550.69|548.29|550.69|548.29|550.51|548.11|0
1636567100000|2021-11-10 17:58:20|550.51|548.11|550.69|548.29|550.69|548.29|550.51|548.11|0
1636567110000|2021-11-10 17:58:30|550.51|548.11|550.69|548.29|550.69|548.29|550.51|548.11|0
1636567120000|2021-11-10 17:58:40|550.88|548.48|550.88|548.48|550.88|548.48|550.69|548.29|0
1636567140000|2021-11-10 17:59:00|550.69|548.29|550.69|548.29|550.69|548.29|550.69|548.29|0
1636567150000|2021-11-10 17:59:10|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1636567160000|2021-11-10 17:59:20|550.33|547.93|550.33|547.93|550.33|547.93|550.33|547.93|0
1636567170000|2021-11-10 17:59:30|550.51|548.11|550.33|547.93|550.51|548.11|550.33|547.93|0
1636567180000|2021-11-10 17:59:40|550.51|548.11|550.33|547.93|550.51|548.11|550.33|547.93|0
1636567190000|2021-11-10 17:59:50|550.69|548.29|550.69|548.29|550.69|548.29|550.69|548.29|0
1636567200000|2021-11-10 18:00:00|550.51|548.11|550.33|547.93|550.51|548.11|550.33|547.93|0
1636567210000|2021-11-10 18:00:10|550.51|548.11|550.69|548.29|550.69|548.29|550.51|548.11|0
1636567220000|2021-11-10 18:00:20|550.88|548.48|550.88|548.48|550.88|548.48|550.88|548.48|0
1636567230000|2021-11-10 18:00:30|551.06|548.66|551.06|548.66|551.06|548.66|551.06|548.66|0
1636567240000|2021-11-10 18:00:40|550.88|548.48|550.88|548.48|551.06|548.66|550.88|548.48|0
1636567250000|2021-11-10 18:00:50|551.06|548.66|550.87|548.47|551.06|548.66|550.87|548.47|0
1636567260000|2021-11-10 18:01:00|550.69|548.29|550.87|548.47|550.87|548.47|550.69|548.29|0
1636567270000|2021-11-10 18:01:10|550.69|548.29|550.15|547.75|550.69|548.29|550.15|547.75|0
1636567280000|2021-11-10 18:01:20|550.33|547.93|550.33|547.93|550.33|547.93|550.15|547.75|0
1636567290000|2021-11-10 18:01:30|550.51|548.11|550.87|548.47|550.87|548.47|550.51|548.11|0
1636567300000|2021-11-10 18:01:40|550.69|548.29|550.87|548.47|550.87|548.47|550.69|548.29|0
1636567310000|2021-11-10 18:01:50|550.51|548.11|550.33|547.93|550.51|548.11|550.33|547.93|0
1636567320000|2021-11-10 18:02:00|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1636567330000|2021-11-10 18:02:10|550.69|548.29|549.6|547.2|550.69|548.29|549.6|547.2|0
1636567340000|2021-11-10 18:02:20|549.06|546.66|548.52|546.12|549.06|546.66|548.52|546.12|0
1636567350000|2021-11-10 18:02:30|548.7|546.3|549.42|547.02|549.42|547.02|548.7|546.3|0
1636567360000|2021-11-10 18:02:40|549.6|547.2|549.24|546.84|549.6|547.2|549.06|546.66|0
1636567370000|2021-11-10 18:02:50|549.42|547.02|549.06|546.66|549.42|547.02|549.06|546.66|0
1636567380000|2021-11-10 18:03:00|548.7|546.3|548.34|545.94|548.7|546.3|548.15|545.75|0
1636567390000|2021-11-10 18:03:10|548.52|546.12|548.15|545.75|548.7|546.3|548.15|545.75|0
1636567400000|2021-11-10 18:03:20|547.97|545.57|547.97|545.57|547.97|545.57|547.61|545.21|0
1636567410000|2021-11-10 18:03:30|547.61|545.21|547.25|544.85|547.61|545.21|547.25|544.85|0
1636567420000|2021-11-10 18:03:40|547.07|544.67|547.07|544.67|547.25|544.85|547.07|544.67|0
1636567430000|2021-11-10 18:03:50|547.25|544.85|547.07|544.67|547.25|544.85|547.07|544.67|0
1636567440000|2021-11-10 18:04:00|547.25|544.85|547.43|545.03|547.43|545.03|547.15|544.75|0
1636567450000|2021-11-10 18:04:10|547.07|544.67|546.34|543.94|547.07|544.67|546.34|543.94|0
1636567460000|2021-11-10 18:04:20|545.98|543.58|546.52|544.12|546.52|544.12|545.98|543.58|0
1636567470000|2021-11-10 18:04:30|546.89|544.49|546.89|544.49|547.07|544.67|546.89|544.49|0
1636567480000|2021-11-10 18:04:40|547.07|544.67|547.25|544.85|547.61|545.21|547.07|544.67|0
1636567490000|2021-11-10 18:04:50|547.07|544.67|546.16|543.76|547.07|544.67|546.16|543.76|0
1636567500000|2021-11-10 18:05:00|545.8|543.4|544.54|542.14|545.8|543.4|544.36|541.96|0
1636567510000|2021-11-10 18:05:10|544.36|541.96|542.91|540.51|544.36|541.96|542.91|540.51|0
1636567520000|2021-11-10 18:05:20|543.45|541.05|543.09|540.69|543.45|541.05|543.09|540.69|0
1636567530000|2021-11-10 18:05:30|543.63|541.23|544.36|541.96|544.36|541.96|543.63|541.23|0
1636567540000|2021-11-10 18:05:40|544.54|542.14|544.36|541.96|544.54|542.14|544.36|541.96|0
1636567550000|2021-11-10 18:05:50|544.54|542.14|545.08|542.68|545.08|542.68|544.54|542.14|0
1636567560000|2021-11-10 18:06:00|544.54|542.14|544.54|542.14|544.54|542.14|544.35|541.95|0
1636567570000|2021-11-10 18:06:10|544.35|541.95|543.99|541.59|544.35|541.95|543.99|541.59|0
1636567580000|2021-11-10 18:06:20|544.08|541.68|543.99|541.59|544.17|541.77|543.81|541.41|0
1636567590000|2021-11-10 18:06:30|543.45|541.05|543.09|540.69|543.45|541.05|543.09|540.69|0
1636567600000|2021-11-10 18:06:40|542.73|540.33|542.82|540.42|542.91|540.51|542.73|540.33|0
1636567610000|2021-11-10 18:06:50|542.91|540.51|542.37|539.97|542.91|540.51|542.01|539.61|0
1636567620000|2021-11-10 18:07:00|542.73|540.33|542.55|540.15|542.73|540.33|542.37|539.97|0
1636567630000|2021-11-10 18:07:10|542.1|539.7|543.27|540.87|543.27|540.87|542.1|539.7|0
1636567640000|2021-11-10 18:07:20|543.45|541.05|544.17|541.77|544.17|541.77|543.45|541.05|0
1636567650000|2021-11-10 18:07:30|544.26|541.86|544.08|541.68|544.26|541.86|543.63|541.23|0
1636567660000|2021-11-10 18:07:40|543.81|541.41|543.63|541.23|543.81|541.41|543.45|541.05|0
1636567670000|2021-11-10 18:07:50|543.45|541.05|543.45|541.05|543.63|541.23|543.45|541.05|0
1636567680000|2021-11-10 18:08:00|543.63|541.23|542.55|540.15|543.63|541.23|542.55|540.15|0
1636567690000|2021-11-10 18:08:10|542.73|540.33|542.73|540.33|542.91|540.51|542.73|540.33|0
1636567700000|2021-11-10 18:08:20|542.91|540.51|542.91|540.51|542.91|540.51|542.73|540.33|0
1636567710000|2021-11-10 18:08:30|543.09|540.69|543.45|541.05|543.45|541.05|543.09|540.69|0
1636567720000|2021-11-10 18:08:40|543.09|540.69|543.27|540.87|543.27|540.87|543.09|540.69|0
1636567730000|2021-11-10 18:08:50|543.09|540.69|542.91|540.51|543.09|540.69|542.55|540.15|0
1636567740000|2021-11-10 18:09:00|543.27|540.87|543.99|541.59|543.99|541.59|543.27|540.87|0
1636567750000|2021-11-10 18:09:10|543.63|541.23|543.99|541.59|543.99|541.59|543.63|541.23|0
1636567760000|2021-11-10 18:09:20|543.81|541.41|545.08|542.68|545.08|542.68|543.81|541.41|0
1636567770000|2021-11-10 18:09:30|544.71|542.31|544.9|542.5|545.08|542.68|544.71|542.31|0
1636567780000|2021-11-10 18:09:40|545.08|542.68|545.44|543.04|545.44|543.04|545.08|542.68|0
1636567790000|2021-11-10 18:09:50|545.7|543.3|544.17|541.77|545.7|543.3|544.17|541.77|0
1636567800000|2021-11-10 18:10:00|544.35|541.95|544.53|542.13|544.53|542.13|543.99|541.59|0
1636567810000|2021-11-10 18:10:10|544.44|542.04|544.89|542.49|544.89|542.49|544.44|542.04|0
1636567820000|2021-11-10 18:10:20|545.26|542.86|544.71|542.31|545.26|542.86|544.71|542.31|0
1636567830000|2021-11-10 18:10:30|545.08|542.68|545.26|542.86|545.26|542.86|545.08|542.68|0
1636567840000|2021-11-10 18:10:40|545.62|543.22|545.44|543.04|545.62|543.22|545.44|543.04|0
1636567850000|2021-11-10 18:10:50|545.26|542.86|545.26|542.86|545.44|543.04|545.26|542.86|0
1636567860000|2021-11-10 18:11:00|545.44|543.04|545.26|542.86|545.62|543.22|545.26|542.86|0
1636567870000|2021-11-10 18:11:10|545.08|542.68|545.08|542.68|545.26|542.86|545.08|542.68|0
1636567880000|2021-11-10 18:11:20|544.89|542.49|545.8|543.4|545.8|543.4|544.89|542.49|0
1636567890000|2021-11-10 18:11:30|545.62|543.22|545.62|543.22|545.62|543.22|545.44|543.04|0
1636567900000|2021-11-10 18:11:40|545.8|543.4|545.8|543.4|545.8|543.4|545.62|543.22|0
1636567910000|2021-11-10 18:11:50|546.34|543.94|546.16|543.76|546.34|543.94|546.16|543.76|0
1636567920000|2021-11-10 18:12:00|546.07|543.67|546.34|543.94|546.52|544.12|546.07|543.67|0
1636567930000|2021-11-10 18:12:10|546.52|544.12|546.34|543.94|546.52|544.12|546.16|543.76|0
1636567940000|2021-11-10 18:12:20|546.25|543.85|546.16|543.76|546.34|543.94|546.16|543.76|0
1636567950000|2021-11-10 18:12:30|545.98|543.58|547.24|544.84|547.24|544.84|545.98|543.58|0
1636567960000|2021-11-10 18:12:40|546.7|544.3|546.16|543.76|546.7|544.3|546.16|543.76|0
1636567970000|2021-11-10 18:12:50|545.98|543.58|545.62|543.22|545.98|543.58|545.62|543.22|0
1636567980000|2021-11-10 18:13:00|545.44|543.04|545.8|543.4|545.8|543.4|545.44|543.04|0
1636567990000|2021-11-10 18:13:10|545.62|543.22|545.44|543.04|545.62|543.22|545.44|543.04|0
1636568000000|2021-11-10 18:13:20|544.89|542.49|545.07|542.67|545.07|542.67|544.89|542.49|0
1636568010000|2021-11-10 18:13:30|544.89|542.49|544.71|542.31|544.89|542.49|544.53|542.13|0
1636568020000|2021-11-10 18:13:40|544.89|542.49|544.89|542.49|544.89|542.49|544.89|542.49|0
1636568030000|2021-11-10 18:13:50|544.71|542.31|543.99|541.59|544.71|542.31|543.99|541.59|0
1636568040000|2021-11-10 18:14:00|543.81|541.41|543.09|540.69|543.81|541.41|543.09|540.69|0
1636568050000|2021-11-10 18:14:10|542.73|540.33|542.73|540.33|542.73|540.33|542.55|540.15|0
1636568060000|2021-11-10 18:14:20|542.91|540.51|542.01|539.61|542.91|540.51|542.01|539.61|0
1636568070000|2021-11-10 18:14:30|541.83|539.43|542.37|539.97|542.37|539.97|541.83|539.43|0
1636568080000|2021-11-10 18:14:40|542.27|539.87|542.19|539.79|542.37|539.97|542.09|539.69|0
1636568090000|2021-11-10 18:14:50|542.55|540.15|542.19|539.79|542.55|540.15|542.01|539.61|0
1636568100000|2021-11-10 18:15:00|541.83|539.43|542.37|539.97|542.37|539.97|541.83|539.43|0
1636568110000|2021-11-10 18:15:10|542.27|539.87|542.19|539.79|542.37|539.97|542.01|539.61|0
1636568120000|2021-11-10 18:15:20|542.37|539.97|542.73|540.33|542.73|540.33|542.37|539.97|0
1636568130000|2021-11-10 18:15:30|542.55|540.15|541.64|539.24|542.55|540.15|541.64|539.24|0
1636568140000|2021-11-10 18:15:40|541.46|539.06|541.1|538.7|541.46|539.06|541.1|538.7|0
1636568150000|2021-11-10 18:15:50|540.92|538.52|541.1|538.7|541.1|538.7|540.92|538.52|0
1636568160000|2021-11-10 18:16:00|540.92|538.52|540.2|537.8|540.92|538.52|540.2|537.8|0
1636568170000|2021-11-10 18:16:10|540.56|538.16|541.1|538.7|541.1|538.7|540.56|538.16|0
1636568180000|2021-11-10 18:16:20|540.74|538.34|540.56|538.16|540.74|538.34|540.56|538.16|0
1636568190000|2021-11-10 18:16:30|540.74|538.34|540.74|538.34|540.74|538.34|540.56|538.16|0
1636568200000|2021-11-10 18:16:40|540.56|538.16|541.1|538.7|541.1|538.7|540.56|538.16|0
1636568210000|2021-11-10 18:16:50|541.28|538.88|541.46|539.06|541.46|539.06|541.28|538.88|0
1636568220000|2021-11-10 18:17:00|541.64|539.24|541.46|539.06|541.82|539.42|541.46|539.06|0
1636568230000|2021-11-10 18:17:10|541.64|539.24|541.28|538.88|541.64|539.24|541.28|538.88|0
1636568240000|2021-11-10 18:17:20|541.82|539.42|543.09|540.69|543.09|540.69|541.82|539.42|0
1636568250000|2021-11-10 18:17:30|542.73|540.33|542.36|539.96|542.73|540.33|542.36|539.96|0
1636568260000|2021-11-10 18:17:40|542.18|539.78|542.55|540.15|542.55|540.15|542.18|539.78|0
1636568270000|2021-11-10 18:17:50|542.36|539.96|542.55|540.15|542.91|540.51|542.36|539.96|0
1636568280000|2021-11-10 18:18:00|542.91|540.51|542.36|539.96|542.91|540.51|542.36|539.96|0
1636568290000|2021-11-10 18:18:10|542.18|539.78|541.46|539.06|542.18|539.78|541.46|539.06|0
1636568300000|2021-11-10 18:18:20|541.28|538.88|540.92|538.52|541.28|538.88|540.92|538.52|0
1636568310000|2021-11-10 18:18:30|540.74|538.34|540.92|538.52|540.92|538.52|540.74|538.34|0
1636568320000|2021-11-10 18:18:40|541.28|538.88|541.55|539.15|541.55|539.15|541.28|538.88|0
1636568330000|2021-11-10 18:18:50|541.46|539.06|541.28|538.88|541.46|539.06|541.28|538.88|0
1636568340000|2021-11-10 18:19:00|541.82|539.42|542.36|539.96|542.36|539.96|541.82|539.42|0
1636568350000|2021-11-10 18:19:10|542|539.6|542|539.6|542|539.6|542|539.6|0
1636568360000|2021-11-10 18:19:20|541.82|539.42|541.64|539.24|542|539.6|541.46|539.06|0
1636568370000|2021-11-10 18:19:30|541.82|539.42|541.82|539.42|541.82|539.42|541.82|539.42|0
1636568380000|2021-11-10 18:19:40|541.64|539.24|541.91|539.51|542|539.6|541.64|539.24|0
1636568390000|2021-11-10 18:19:50|541.82|539.42|541.64|539.24|541.82|539.42|541.64|539.24|0
1636568400000|2021-11-10 18:20:00|541.73|539.33|542|539.6|542.18|539.78|541.73|539.33|0
1636568410000|2021-11-10 18:20:10|541.64|539.24|541.82|539.42|541.82|539.42|541.64|539.24|0
1636568420000|2021-11-10 18:20:20|541.64|539.24|541.46|539.06|541.64|539.24|541.46|539.06|0
1636568430000|2021-11-10 18:20:30|541.64|539.24|541.1|538.7|541.64|539.24|541.1|538.7|0
1636568440000|2021-11-10 18:20:40|540.92|538.52|540.92|538.52|540.92|538.52|540.92|538.52|0
1636568450000|2021-11-10 18:20:50|541.1|538.7|540.92|538.52|541.1|538.7|540.92|538.52|0
1636568460000|2021-11-10 18:21:00|540.74|538.34|540.56|538.16|540.74|538.34|540.56|538.16|0
1636568470000|2021-11-10 18:21:10|540.38|537.98|540.74|538.34|540.92|538.52|540.38|537.98|0
1636568480000|2021-11-10 18:21:20|540.56|538.16|540.38|537.98|540.56|538.16|540.38|537.98|0
1636568490000|2021-11-10 18:21:30|540.56|538.16|540.38|537.98|540.56|538.16|540.38|537.98|0
1636568500000|2021-11-10 18:21:40|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1636568510000|2021-11-10 18:21:50|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1636568520000|2021-11-10 18:22:00|540.11|537.71|540.02|537.62|540.11|537.71|540.02|537.62|0
1636568540000|2021-11-10 18:22:20|539.84|537.44|540.02|537.62|540.02|537.62|539.84|537.44|0
1636568550000|2021-11-10 18:22:30|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1636568560000|2021-11-10 18:22:40|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1636568570000|2021-11-10 18:22:50|540.38|537.98|540.92|538.52|541.1|538.7|540.38|537.98|0
1636568580000|2021-11-10 18:23:00|541.28|538.88|540.74|538.34|541.28|538.88|540.74|538.34|0
1636568590000|2021-11-10 18:23:10|540.92|538.52|540.74|538.34|540.92|538.52|540.38|537.98|0
1636568600000|2021-11-10 18:23:20|540.92|538.52|540.56|538.16|540.92|538.52|540.56|538.16|0
1636568610000|2021-11-10 18:23:30|540.38|537.98|540.56|538.16|540.56|538.16|540.38|537.98|0
1636568620000|2021-11-10 18:23:40|541.1|538.7|540.38|537.98|541.1|538.7|540.38|537.98|0
1636568630000|2021-11-10 18:23:50|540.2|537.8|540.38|537.98|540.38|537.98|540.2|537.8|0
1636568640000|2021-11-10 18:24:00|540.74|538.34|540.92|538.52|540.92|538.52|540.74|538.34|0
1636568650000|2021-11-10 18:24:10|540.83|538.43|541.1|538.7|541.1|538.7|540.83|538.43|0
1636568660000|2021-11-10 18:24:20|540.92|538.52|540.74|538.34|540.92|538.52|540.56|538.16|0
1636568670000|2021-11-10 18:24:30|540.92|538.52|541.28|538.88|541.28|538.88|540.92|538.52|0
1636568680000|2021-11-10 18:24:40|541.1|538.7|541.28|538.88|541.28|538.88|541.1|538.7|0
1636568690000|2021-11-10 18:24:50|541.46|539.06|541.64|539.24|541.64|539.24|541.46|539.06|0
1636568700000|2021-11-10 18:25:00|541.46|539.06|540.92|538.52|541.46|539.06|540.92|538.52|0
1636568710000|2021-11-10 18:25:10|541.01|538.61|541.46|539.06|541.46|539.06|541.01|538.61|0
1636568720000|2021-11-10 18:25:20|541.1|538.7|541.28|538.88|541.28|538.88|541.1|538.7|0
1636568730000|2021-11-10 18:25:30|541.46|539.06|541.64|539.24|541.64|539.24|541.28|538.88|0
1636568740000|2021-11-10 18:25:40|541.82|539.42|541.82|539.42|542|539.6|541.82|539.42|0
1636568750000|2021-11-10 18:25:50|542|539.6|542.72|540.32|542.72|540.32|542|539.6|0
1636568760000|2021-11-10 18:26:00|542.36|539.96|542.36|539.96|542.54|540.14|542.36|539.96|0
1636568770000|2021-11-10 18:26:10|542|539.6|542.36|539.96|542.36|539.96|542|539.6|0
1636568780000|2021-11-10 18:26:20|542.72|540.32|542.36|539.96|542.72|540.32|542.36|539.96|0
1636568790000|2021-11-10 18:26:30|542.54|540.14|542.72|540.32|542.72|540.32|542.54|540.14|0
1636568800000|2021-11-10 18:26:40|542.9|540.5|543.26|540.86|543.26|540.86|542.9|540.5|0
1636568810000|2021-11-10 18:26:50|543.44|541.04|543.62|541.22|543.62|541.22|543.44|541.04|0
1636568820000|2021-11-10 18:27:00|543.44|541.04|543.98|541.58|543.98|541.58|543.44|541.04|0
1636568830000|2021-11-10 18:27:10|543.8|541.4|543.62|541.22|543.98|541.58|543.62|541.22|0
1636568840000|2021-11-10 18:27:20|543.98|541.58|544.17|541.77|544.17|541.77|543.98|541.58|0
1636568850000|2021-11-10 18:27:30|543.98|541.58|543.8|541.4|544.17|541.77|543.8|541.4|0
1636568860000|2021-11-10 18:27:40|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1636568870000|2021-11-10 18:27:50|543.44|541.04|543.26|540.86|543.44|541.04|543.26|540.86|0
1636568880000|2021-11-10 18:28:00|543.08|540.68|542.72|540.32|543.08|540.68|542.54|540.14|0
1636568890000|2021-11-10 18:28:10|542.9|540.5|543.26|540.86|543.26|540.86|542.9|540.5|0
1636568900000|2021-11-10 18:28:20|543.44|541.04|543.8|541.4|543.8|541.4|543.44|541.04|0
1636568910000|2021-11-10 18:28:30|543.98|541.58|544.16|541.76|544.16|541.76|543.98|541.58|0
1636568920000|2021-11-10 18:28:40|544.35|541.95|544.53|542.13|544.71|542.31|544.35|541.95|0
1636568930000|2021-11-10 18:28:50|544.89|542.49|544.71|542.31|544.89|542.49|544.71|542.31|0
1636568940000|2021-11-10 18:29:00|544.53|542.13|544.34|541.94|544.53|542.13|544.34|541.94|0
1636568950000|2021-11-10 18:29:10|544.53|542.13|544.16|541.76|544.53|542.13|544.16|541.76|0
1636568960000|2021-11-10 18:29:20|543.98|541.58|543.8|541.4|543.98|541.58|543.8|541.4|0
1636568970000|2021-11-10 18:29:30|543.71|541.31|543.62|541.22|543.71|541.31|543.26|540.86|0
1636568980000|2021-11-10 18:29:40|543.44|541.04|543.53|541.13|543.62|541.22|543.44|541.04|0
1636568990000|2021-11-10 18:29:50|543.44|541.04|543.44|541.04|543.62|541.22|543.44|541.04|0
1636569000000|2021-11-10 18:30:00|543.62|541.22|543.44|541.04|543.62|541.22|543.44|541.04|0
1636569010000|2021-11-10 18:30:10|543.26|540.86|543.44|541.04|543.44|541.04|542.9|540.5|0
1636569020000|2021-11-10 18:30:20|543.62|541.22|543.98|541.58|543.98|541.58|543.62|541.22|0
1636569030000|2021-11-10 18:30:30|544.16|541.76|544.34|541.94|544.52|542.12|544.16|541.76|0
1636569040000|2021-11-10 18:30:40|544.16|541.76|543.98|541.58|544.16|541.76|543.98|541.58|0
1636569050000|2021-11-10 18:30:50|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1636569060000|2021-11-10 18:31:00|543.98|541.58|543.35|540.95|543.98|541.58|543.35|540.95|0
1636569070000|2021-11-10 18:31:10|543.44|541.04|543.53|541.13|543.53|541.13|543.26|540.86|0
1636569080000|2021-11-10 18:31:20|543.62|541.22|543.98|541.58|543.98|541.58|543.62|541.22|0
1636569090000|2021-11-10 18:31:30|543.8|541.4|543.62|541.22|543.8|541.4|543.62|541.22|0
1636569100000|2021-11-10 18:31:40|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636569110000|2021-11-10 18:31:50|543.8|541.4|543.62|541.22|543.8|541.4|543.62|541.22|0
1636569120000|2021-11-10 18:32:00|543.8|541.4|543.44|541.04|543.98|541.58|543.44|541.04|0
1636569130000|2021-11-10 18:32:10|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1636569140000|2021-11-10 18:32:20|543.71|541.31|543.98|541.58|543.98|541.58|543.71|541.31|0
1636569150000|2021-11-10 18:32:30|543.44|541.04|543.98|541.58|543.98|541.58|543.44|541.04|0
1636569160000|2021-11-10 18:32:40|544.34|541.94|544.34|541.94|544.34|541.94|544.16|541.76|0
1636569170000|2021-11-10 18:32:50|544.7|542.3|544.34|541.94|544.7|542.3|544.34|541.94|0
1636569180000|2021-11-10 18:33:00|544.52|542.12|543.98|541.58|544.52|542.12|543.98|541.58|0
1636569190000|2021-11-10 18:33:10|544.16|541.76|543.8|541.4|544.16|541.76|543.8|541.4|0
1636569200000|2021-11-10 18:33:20|543.98|541.58|545.07|542.67|545.07|542.67|543.98|541.58|0
1636569210000|2021-11-10 18:33:30|545.43|543.03|545.61|543.21|545.61|543.21|545.25|542.85|0
1636569220000|2021-11-10 18:33:40|545.43|543.03|545.25|542.85|545.61|543.21|545.25|542.85|0
1636569230000|2021-11-10 18:33:50|545.61|543.21|545.43|543.03|545.61|543.21|545.43|543.03|0
1636569240000|2021-11-10 18:34:00|545.25|542.85|545.61|543.21|545.61|543.21|545.25|542.85|0
1636569250000|2021-11-10 18:34:10|545.69|543.29|545.43|543.03|545.69|543.29|545.43|543.03|0
1636569260000|2021-11-10 18:34:20|545.61|543.21|545.97|543.57|545.97|543.57|545.61|543.21|0
1636569270000|2021-11-10 18:34:30|546.15|543.75|545.61|543.21|546.15|543.75|545.61|543.21|0
1636569280000|2021-11-10 18:34:40|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1636569290000|2021-11-10 18:34:50|545.25|542.85|545.43|543.03|545.43|543.03|545.25|542.85|0
1636569300000|2021-11-10 18:35:00|545.25|542.85|545.06|542.66|545.25|542.85|545.06|542.66|0
1636569310000|2021-11-10 18:35:10|544.7|542.3|544.52|542.12|544.88|542.48|544.52|542.12|0
1636569320000|2021-11-10 18:35:20|544.25|541.85|544.52|542.12|544.52|542.12|544.25|541.85|0
1636569330000|2021-11-10 18:35:30|544.61|542.21|544.7|542.3|544.7|542.3|544.34|541.94|0
1636569340000|2021-11-10 18:35:40|544.52|542.12|544.16|541.76|544.52|542.12|544.16|541.76|0
1636569350000|2021-11-10 18:35:50|544.52|542.12|544.52|542.12|544.52|542.12|544.34|541.94|0
1636569360000|2021-11-10 18:36:00|544.34|541.94|544.16|541.76|544.34|541.94|544.16|541.76|0
1636569370000|2021-11-10 18:36:10|543.98|541.58|544.16|541.76|544.34|541.94|543.98|541.58|0
1636569380000|2021-11-10 18:36:20|543.98|541.58|543.62|541.22|543.98|541.58|543.62|541.22|0
1636569390000|2021-11-10 18:36:30|543.44|541.04|543.62|541.22|543.8|541.4|543.44|541.04|0
1636569400000|2021-11-10 18:36:40|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1636569410000|2021-11-10 18:36:50|543.26|540.86|543.44|541.04|543.44|541.04|543.08|540.68|0
1636569420000|2021-11-10 18:37:00|543.62|541.22|543.98|541.58|543.98|541.58|543.62|541.22|0
1636569430000|2021-11-10 18:37:10|544.16|541.76|544.34|541.94|544.52|542.12|544.16|541.76|0
1636569440000|2021-11-10 18:37:20|544.43|542.03|544.88|542.48|544.88|542.48|544.43|542.03|0
1636569450000|2021-11-10 18:37:30|545.24|542.84|544.88|542.48|545.24|542.84|544.88|542.48|0
1636569460000|2021-11-10 18:37:40|544.7|542.3|544.7|542.3|544.7|542.3|544.34|541.94|0
1636569470000|2021-11-10 18:37:50|544.52|542.12|544.7|542.3|544.7|542.3|544.52|542.12|0
1636569480000|2021-11-10 18:38:00|544.34|541.94|543.44|541.04|544.34|541.94|543.44|541.04|0
1636569490000|2021-11-10 18:38:10|543.53|541.13|543.26|540.86|543.53|541.13|543.26|540.86|0
1636569500000|2021-11-10 18:38:20|543.08|540.68|543.8|541.4|543.8|541.4|543.08|540.68|0
1636569510000|2021-11-10 18:38:30|543.44|541.04|543.44|541.04|543.62|541.22|543.44|541.04|0
1636569520000|2021-11-10 18:38:40|543.26|540.86|543.26|540.86|543.26|540.86|543.08|540.68|0
1636569530000|2021-11-10 18:38:50|543.08|540.68|542.9|540.5|543.08|540.68|542.9|540.5|0
1636569540000|2021-11-10 18:39:00|543.26|540.86|543.08|540.68|543.34|540.94|543.08|540.68|0
1636569550000|2021-11-10 18:39:10|543.26|540.86|543.26|540.86|543.44|541.04|543.26|540.86|0
1636569560000|2021-11-10 18:39:20|543.62|541.22|543.62|541.22|543.8|541.4|543.62|541.22|0
1636569570000|2021-11-10 18:39:30|543.8|541.4|542.72|540.32|543.8|541.4|542.72|540.32|0
1636569580000|2021-11-10 18:39:40|542.54|540.14|542.18|539.78|542.54|540.14|542.18|539.78|0
1636569590000|2021-11-10 18:39:50|541.99|539.59|541.81|539.41|541.99|539.59|541.63|539.23|0
1636569600000|2021-11-10 18:40:00|541.99|539.59|542.36|539.96|542.36|539.96|541.99|539.59|0
1636569610000|2021-11-10 18:40:10|542.17|539.77|542.72|540.32|542.72|540.32|542.17|539.77|0
1636569620000|2021-11-10 18:40:20|542.54|540.14|542.17|539.77|542.54|540.14|542.17|539.77|0
1636569630000|2021-11-10 18:40:30|541.99|539.59|541.99|539.59|541.99|539.59|541.81|539.41|0
1636569640000|2021-11-10 18:40:40|541.81|539.41|542.17|539.77|542.17|539.77|541.81|539.41|0
1636569650000|2021-11-10 18:40:50|541.99|539.59|542.17|539.77|542.17|539.77|541.99|539.59|0
1636569660000|2021-11-10 18:41:00|542.35|539.95|541.99|539.59|542.35|539.95|541.99|539.59|0
1636569670000|2021-11-10 18:41:10|542.35|539.95|542.17|539.77|542.35|539.95|542.17|539.77|0
1636569680000|2021-11-10 18:41:20|541.99|539.59|541.81|539.41|541.99|539.59|541.81|539.41|0
1636569690000|2021-11-10 18:41:30|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1636569700000|2021-11-10 18:41:40|542.35|539.95|542.17|539.77|542.53|540.13|542.17|539.77|0
1636569710000|2021-11-10 18:41:50|542.08|539.68|541.81|539.41|542.08|539.68|541.81|539.41|0
1636569720000|2021-11-10 18:42:00|541.99|539.59|542.17|539.77|542.17|539.77|541.99|539.59|0
1636569730000|2021-11-10 18:42:10|542.35|539.95|542.35|539.95|542.53|540.13|542.35|539.95|0
1636569740000|2021-11-10 18:42:20|542.17|539.77|541.99|539.59|542.17|539.77|541.99|539.59|0
1636569750000|2021-11-10 18:42:30|542.35|539.95|542.35|539.95|542.53|540.13|542.35|539.95|0
1636569760000|2021-11-10 18:42:40|542.17|539.77|542.35|539.95|542.35|539.95|542.17|539.77|0
1636569770000|2021-11-10 18:42:50|542.17|539.77|542.71|540.31|542.71|540.31|542.17|539.77|0
1636569780000|2021-11-10 18:43:00|542.53|540.13|542.53|540.13|542.71|540.31|542.53|540.13|0
1636569790000|2021-11-10 18:43:10|542.35|539.95|541.99|539.59|542.35|539.95|541.99|539.59|0
1636569800000|2021-11-10 18:43:20|541.81|539.41|541.63|539.23|541.81|539.41|541.54|539.14|0
1636569810000|2021-11-10 18:43:30|541.81|539.41|541.81|539.41|541.81|539.41|541.54|539.14|0
1636569820000|2021-11-10 18:43:40|541.99|539.59|542.53|540.13|542.53|540.13|541.99|539.59|0
1636569830000|2021-11-10 18:43:50|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1636569840000|2021-11-10 18:44:00|542.17|539.77|541.99|539.59|542.17|539.77|541.99|539.59|0
1636569850000|2021-11-10 18:44:10|541.81|539.41|541.81|539.41|541.81|539.41|541.63|539.23|0
1636569860000|2021-11-10 18:44:20|541.99|539.59|541.45|539.05|541.99|539.59|541.45|539.05|0
1636569870000|2021-11-10 18:44:30|541.27|538.87|541.45|539.05|541.45|539.05|541.27|538.87|0
1636569880000|2021-11-10 18:44:40|541.81|539.41|541.81|539.41|541.81|539.41|541.63|539.23|0
1636569890000|2021-11-10 18:44:50|541.99|539.59|542.17|539.77|542.17|539.77|541.99|539.59|0
1636569900000|2021-11-10 18:45:00|542.35|539.95|541.99|539.59|542.35|539.95|541.99|539.59|0
1636569910000|2021-11-10 18:45:10|542.17|539.77|542.71|540.31|542.71|540.31|542.17|539.77|0
1636569920000|2021-11-10 18:45:20|542.89|540.49|542.89|540.49|543.07|540.67|542.89|540.49|0
1636569930000|2021-11-10 18:45:30|542.35|539.95|541.63|539.23|542.35|539.95|541.63|539.23|0
1636569940000|2021-11-10 18:45:40|541.45|539.05|541.27|538.87|541.45|539.05|541.27|538.87|0
1636569950000|2021-11-10 18:45:50|541.09|538.69|540.73|538.33|541.09|538.69|540.73|538.33|0
1636569960000|2021-11-10 18:46:00|540.55|538.15|540.37|537.97|540.55|538.15|540.37|537.97|0
1636569970000|2021-11-10 18:46:10|540.55|538.15|540.37|537.97|540.55|538.15|540.19|537.79|0
1636569980000|2021-11-10 18:46:20|540.55|538.15|540.55|538.15|540.73|538.33|540.55|538.15|0
1636569990000|2021-11-10 18:46:30|540.37|537.97|539.65|537.25|540.37|537.97|539.65|537.25|0
1636570000000|2021-11-10 18:46:40|539.47|537.07|538.21|535.81|539.47|537.07|538.21|535.81|0
1636570010000|2021-11-10 18:46:50|538.39|535.99|538.39|535.99|538.39|535.99|538.21|535.81|0
1636570020000|2021-11-10 18:47:00|538.93|536.53|538.93|536.53|539.29|536.89|538.93|536.53|0
1636570030000|2021-11-10 18:47:10|539.11|536.71|539.11|536.71|539.29|536.89|539.11|536.71|0
1636570040000|2021-11-10 18:47:20|539.47|537.07|539.65|537.25|539.83|537.43|539.47|537.07|0
1636570050000|2021-11-10 18:47:30|540.01|537.61|538.45|536.05|540.01|537.61|538.45|536.05|0
1636570060000|2021-11-10 18:47:40|538.63|536.23|538.27|535.87|538.63|536.23|538.27|535.87|0
1636570070000|2021-11-10 18:47:50|539.48|537.08|540.02|537.62|540.02|537.62|539.48|537.08|0
1636570080000|2021-11-10 18:48:00|539.84|537.44|540.56|538.16|540.56|538.16|539.84|537.44|0
1636570090000|2021-11-10 18:48:10|540.74|538.34|541.16|538.76|541.16|538.76|540.47|538.07|0
1636570100000|2021-11-10 18:48:20|540.98|538.58|541.34|538.94|541.34|538.94|540.98|538.58|0
1636570110000|2021-11-10 18:48:30|541.16|538.76|540.8|538.4|541.16|538.76|540.8|538.4|0
1636570120000|2021-11-10 18:48:40|541.52|539.12|541.16|538.76|541.52|539.12|540.89|538.49|0
1636570130000|2021-11-10 18:48:50|540.98|538.58|540.98|538.58|540.98|538.58|540.8|538.4|0
1636570140000|2021-11-10 18:49:00|540.8|538.4|540.62|538.22|540.8|538.4|540.44|538.04|0
1636570150000|2021-11-10 18:49:10|539.9|537.5|539.37|536.97|539.9|537.5|539.37|536.97|0
1636570160000|2021-11-10 18:49:20|539.19|536.79|539.19|536.79|539.55|537.15|539.19|536.79|0
1636570170000|2021-11-10 18:49:30|539.09|536.69|539.55|537.15|539.55|537.15|539.09|536.69|0
1636570180000|2021-11-10 18:49:40|539.37|536.97|539.55|537.15|539.72|537.32|539.37|536.97|0
1636570190000|2021-11-10 18:49:50|539.54|537.14|539.19|536.79|539.54|537.14|538.83|536.43|0
1636570200000|2021-11-10 18:50:00|538.83|536.43|538.83|536.43|539.19|536.79|538.83|536.43|0
1636570210000|2021-11-10 18:50:10|538.91|536.51|539.37|536.97|539.37|536.97|538.91|536.51|0
1636570220000|2021-11-10 18:50:20|539.36|536.96|539.01|536.61|539.36|536.96|539.01|536.61|0
1636570230000|2021-11-10 18:50:30|538.83|536.43|538.47|536.07|538.83|536.43|538.47|536.07|0
1636570240000|2021-11-10 18:50:40|538.29|535.89|538.47|536.07|538.47|536.07|538.11|535.71|0
1636570250000|2021-11-10 18:50:50|538.29|535.89|538.47|536.07|538.65|536.25|538.29|535.89|0
1636570260000|2021-11-10 18:51:00|538.29|535.89|537.93|535.53|538.29|535.89|537.75|535.35|0
1636570270000|2021-11-10 18:51:10|537.75|535.35|537.65|535.25|537.75|535.35|537.65|535.25|0
1636570280000|2021-11-10 18:51:20|537.75|535.35|538.01|535.61|538.11|535.71|537.75|535.35|0
1636570290000|2021-11-10 18:51:30|537.75|535.35|537.57|535.17|537.75|535.35|537.39|534.99|0
1636570300000|2021-11-10 18:51:40|537.93|535.53|537.39|534.99|537.93|535.53|537.39|534.99|0
1636570310000|2021-11-10 18:51:50|537.57|535.17|537.03|534.63|537.57|535.17|537.03|534.63|0
1636570320000|2021-11-10 18:52:00|537.64|535.24|537.46|535.06|537.81|535.41|537.46|535.06|0
1636570330000|2021-11-10 18:52:10|537.81|535.41|538.17|535.77|538.17|535.77|537.72|535.32|0
1636570340000|2021-11-10 18:52:20|538.35|535.95|538.53|536.13|538.53|536.13|538.17|535.77|0
1636570350000|2021-11-10 18:52:30|538.71|536.31|538.71|536.31|538.71|536.31|538.53|536.13|0
1636570360000|2021-11-10 18:52:40|538.35|535.95|538.53|536.13|538.71|536.31|538.35|535.95|0
1636570370000|2021-11-10 18:52:50|538.71|536.31|538.35|535.95|538.71|536.31|538.35|535.95|0
1636570380000|2021-11-10 18:53:00|538.17|535.77|538.71|536.31|538.71|536.31|538.17|535.77|0
1636570390000|2021-11-10 18:53:10|538.53|536.13|537.99|535.59|538.53|536.13|537.99|535.59|0
1636570400000|2021-11-10 18:53:20|538.17|535.77|537.46|535.06|538.17|535.77|537.46|535.06|0
1636570410000|2021-11-10 18:53:30|537.28|534.88|537.81|535.41|537.81|535.41|537.28|534.88|0
1636570420000|2021-11-10 18:53:40|537.28|534.88|537.63|535.23|537.63|535.23|537.28|534.88|0
1636570430000|2021-11-10 18:53:50|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636570440000|2021-11-10 18:54:00|537.54|535.14|537.63|535.23|537.63|535.23|537.54|535.14|0
1636570450000|2021-11-10 18:54:10|537.81|535.41|537.28|534.88|537.81|535.41|537.28|534.88|0
1636570460000|2021-11-10 18:54:20|537.46|535.06|537.99|535.59|537.99|535.59|537.46|535.06|0
1636570470000|2021-11-10 18:54:30|537.81|535.41|537.99|535.59|537.99|535.59|537.81|535.41|0
1636570480000|2021-11-10 18:54:40|537.63|535.23|538.17|535.77|538.17|535.77|537.63|535.23|0
1636570490000|2021-11-10 18:54:50|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636570500000|2021-11-10 18:55:00|538.26|535.86|537.99|535.59|538.26|535.86|537.81|535.41|0
1636570510000|2021-11-10 18:55:10|538.17|535.77|537.72|535.32|538.17|535.77|537.72|535.32|0
1636570520000|2021-11-10 18:55:20|537.81|535.41|538.17|535.77|538.17|535.77|537.81|535.41|0
1636570530000|2021-11-10 18:55:30|537.99|535.59|537.81|535.41|537.99|535.59|537.81|535.41|0
1636570540000|2021-11-10 18:55:40|537.99|535.59|537.63|535.23|537.99|535.59|537.54|535.14|0
1636570550000|2021-11-10 18:55:50|537.45|535.05|537.54|535.14|537.63|535.23|537.45|535.05|0
1636570560000|2021-11-10 18:56:00|537.45|535.05|537.27|534.87|537.45|535.05|537.27|534.87|0
1636570570000|2021-11-10 18:56:10|537.45|535.05|537.1|534.7|537.45|535.05|537.1|534.7|0
1636570580000|2021-11-10 18:56:20|536.92|534.52|537.27|534.87|537.27|534.87|536.92|534.52|0
1636570590000|2021-11-10 18:56:30|537.45|535.05|537.27|534.87|537.45|535.05|537.27|534.87|0
1636570600000|2021-11-10 18:56:40|537.1|534.7|536.92|534.52|537.1|534.7|536.92|534.52|0
1636570610000|2021-11-10 18:56:50|536.74|534.34|537.1|534.7|537.27|534.87|536.74|534.34|0
1636570620000|2021-11-10 18:57:00|537.27|534.87|536.92|534.52|537.27|534.87|536.92|534.52|0
1636570630000|2021-11-10 18:57:10|536.74|534.34|536.74|534.34|536.74|534.34|536.56|534.16|0
1636570640000|2021-11-10 18:57:20|536.56|534.16|536.64|534.24|536.92|534.52|536.56|534.16|0
1636570650000|2021-11-10 18:57:30|536.56|534.16|536.92|534.52|536.92|534.52|536.56|534.16|0
1636570660000|2021-11-10 18:57:40|537.27|534.87|537.81|535.41|537.81|535.41|537.27|534.87|0
1636570670000|2021-11-10 18:57:50|537.99|535.59|538.35|535.95|538.35|535.95|537.99|535.59|0
1636570680000|2021-11-10 18:58:00|538.17|535.77|538.89|536.49|538.89|536.49|538.17|535.77|0
1636570690000|2021-11-10 18:58:10|539.07|536.67|539.25|536.85|539.25|536.85|539.07|536.67|0
1636570700000|2021-11-10 18:58:20|539.07|536.67|539.43|537.03|539.87|537.47|539.07|536.67|0
1636570710000|2021-11-10 18:58:30|539.51|537.11|540.15|537.75|540.15|537.75|539.51|537.11|0
1636570720000|2021-11-10 18:58:40|540.33|537.93|540.23|537.83|540.33|537.93|540.15|537.75|0
1636570730000|2021-11-10 18:58:50|540.15|537.75|539.97|537.57|540.15|537.75|539.97|537.57|0
1636570740000|2021-11-10 18:59:00|539.43|537.03|539.61|537.21|539.61|537.21|539.25|536.85|0
1636570750000|2021-11-10 18:59:10|539.25|536.85|539.07|536.67|539.25|536.85|539.07|536.67|0
1636570760000|2021-11-10 18:59:20|539.61|537.21|539.97|537.57|539.97|537.57|539.61|537.21|0
1636570770000|2021-11-10 18:59:30|539.79|537.39|539.43|537.03|539.79|537.39|539.43|537.03|0
1636570780000|2021-11-10 18:59:40|539.33|536.93|539.25|536.85|539.33|536.93|539.25|536.85|0
1636570790000|2021-11-10 18:59:50|539.07|536.67|538.71|536.31|539.07|536.67|538.71|536.31|0
1636570800000|2021-11-10 19:00:00|538.35|535.95|538.53|536.13|538.53|536.13|538.35|535.95|0
1636570810000|2021-11-10 19:00:10|538.17|535.77|537.63|535.23|538.17|535.77|537.45|535.05|0
1636570820000|2021-11-10 19:00:20|537.45|535.05|538.35|535.95|538.53|536.13|537.45|535.05|0
1636570830000|2021-11-10 19:00:30|538.53|536.13|538.71|536.31|538.71|536.31|538.53|536.13|0
1636570840000|2021-11-10 19:00:40|538.53|536.13|538.71|536.31|538.71|536.31|538.53|536.13|0
1636570850000|2021-11-10 19:00:50|538.53|536.13|538.44|536.04|538.53|536.13|538.44|536.04|0
1636570860000|2021-11-10 19:01:00|538.17|535.77|537.63|535.23|538.17|535.77|537.63|535.23|0
1636570870000|2021-11-10 19:01:10|537.27|534.87|536.91|534.51|537.45|535.05|536.91|534.51|0
1636570880000|2021-11-10 19:01:20|536.73|534.33|536.38|533.98|536.73|534.33|536.2|533.8|0
1636570890000|2021-11-10 19:01:30|536.2|533.8|535.84|533.44|536.2|533.8|535.84|533.44|0
1636570900000|2021-11-10 19:01:40|536.02|533.62|536.02|533.62|536.02|533.62|536.02|533.62|0
1636570910000|2021-11-10 19:01:50|535.92|533.52|536.02|533.62|536.02|533.62|535.92|533.52|0
1636570920000|2021-11-10 19:02:00|535.66|533.26|536.38|533.98|536.38|533.98|535.66|533.26|0
1636570930000|2021-11-10 19:02:10|536.02|533.62|535.12|532.72|536.02|533.62|535.12|532.72|0
1636570940000|2021-11-10 19:02:20|535.3|532.9|535.12|532.72|535.3|532.9|535.12|532.72|0
1636570950000|2021-11-10 19:02:30|535.48|533.08|535.12|532.72|535.48|533.08|535.12|532.72|0
1636570960000|2021-11-10 19:02:40|535.3|532.9|535.48|533.08|535.48|533.08|535.12|532.72|0
1636570970000|2021-11-10 19:02:50|535.66|533.26|535.12|532.72|535.66|533.26|535.12|532.72|0
1636570980000|2021-11-10 19:03:00|535.3|532.9|535.12|532.72|535.3|532.9|535.12|532.72|0
1636570990000|2021-11-10 19:03:10|534.67|532.27|534.41|532.01|534.67|532.27|534.41|532.01|0
1636571000000|2021-11-10 19:03:20|534.59|532.19|534.76|532.36|534.76|532.36|534.41|532.01|0
1636571010000|2021-11-10 19:03:30|534.94|532.54|535.84|533.44|535.84|533.44|534.94|532.54|0
1636571020000|2021-11-10 19:03:40|535.48|533.08|535.48|533.08|535.48|533.08|535.3|532.9|0
1636571030000|2021-11-10 19:03:50|535.3|532.9|535.3|532.9|535.48|533.08|535.3|532.9|0
1636571040000|2021-11-10 19:04:00|534.94|532.54|534.41|532.01|534.94|532.54|534.41|532.01|0
1636571050000|2021-11-10 19:04:10|534.58|532.18|534.58|532.18|534.58|532.18|534.41|532.01|0
1636571060000|2021-11-10 19:04:20|534.76|532.36|535.66|533.26|535.66|533.26|534.76|532.36|0
1636571070000|2021-11-10 19:04:30|535.48|533.08|535.3|532.9|535.48|533.08|535.3|532.9|0
1636571080000|2021-11-10 19:04:40|535.66|533.26|535.3|532.9|535.66|533.26|535.3|532.9|0
1636571090000|2021-11-10 19:04:50|535.21|532.81|535.48|533.08|535.48|533.08|535.12|532.72|0
1636571100000|2021-11-10 19:05:00|535.12|532.72|534.23|531.83|535.12|532.72|534.23|531.83|0
1636571110000|2021-11-10 19:05:10|534.41|532.01|534.58|532.18|534.76|532.36|534.41|532.01|0
1636571120000|2021-11-10 19:05:20|534.41|532.01|534.94|532.54|534.94|532.54|534.41|532.01|0
1636571130000|2021-11-10 19:05:30|534.76|532.36|535.48|533.08|535.48|533.08|534.76|532.36|0
1636571140000|2021-11-10 19:05:40|535.66|533.26|536.73|534.33|536.73|534.33|535.66|533.26|0
1636571150000|2021-11-10 19:05:50|536.55|534.15|536.91|534.51|536.91|534.51|536.55|534.15|0
1636571160000|2021-11-10 19:06:00|536.37|533.97|535.84|533.44|536.37|533.97|535.84|533.44|0
1636571170000|2021-11-10 19:06:10|536.2|533.8|537.27|534.87|537.27|534.87|536.2|533.8|0
1636571180000|2021-11-10 19:06:20|537.09|534.69|537.09|534.69|537.27|534.87|537.09|534.69|0
1636571190000|2021-11-10 19:06:30|537.27|534.87|537.45|535.05|537.63|535.23|537.27|534.87|0
1636571200000|2021-11-10 19:06:40|537.63|535.23|537.09|534.69|537.63|535.23|537.09|534.69|0
1636571210000|2021-11-10 19:06:50|537.27|534.87|537.63|535.23|537.63|535.23|537.27|534.87|0
1636571220000|2021-11-10 19:07:00|536.91|534.51|536.37|533.97|536.91|534.51|536.37|533.97|0
1636571230000|2021-11-10 19:07:10|536.73|534.33|536.55|534.15|536.91|534.51|536.37|533.97|0
1636571240000|2021-11-10 19:07:20|536.91|534.51|537.27|534.87|537.27|534.87|536.91|534.51|0
1636571250000|2021-11-10 19:07:30|536.91|534.51|536.73|534.33|536.91|534.51|536.55|534.15|0
1636571260000|2021-11-10 19:07:40|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1636571270000|2021-11-10 19:07:50|536.73|534.33|536.37|533.97|536.73|534.33|536.37|533.97|0
1636571280000|2021-11-10 19:08:00|536.46|534.06|536.55|534.15|536.73|534.33|536.46|534.06|0
1636571290000|2021-11-10 19:08:10|536.37|533.97|537.09|534.69|537.09|534.69|536.37|533.97|0
1636571300000|2021-11-10 19:08:20|537.27|534.87|536.91|534.51|537.27|534.87|536.91|534.51|0
1636571310000|2021-11-10 19:08:30|537.09|534.69|537.27|534.87|537.27|534.87|537.09|534.69|0
1636571320000|2021-11-10 19:08:40|537.09|534.69|536.91|534.51|537.09|534.69|536.73|534.33|0
1636571330000|2021-11-10 19:08:50|537.09|534.69|537.09|534.69|537.27|534.87|537.09|534.69|0
1636571340000|2021-11-10 19:09:00|537|534.6|537.63|535.23|537.63|535.23|537|534.6|0
1636571350000|2021-11-10 19:09:10|537.45|535.05|537.63|535.23|537.63|535.23|537.27|534.87|0
1636571360000|2021-11-10 19:09:20|537.81|535.41|537.71|535.31|537.81|535.41|537.45|535.05|0
1636571370000|2021-11-10 19:09:30|537.81|535.41|537.81|535.41|537.99|535.59|537.81|535.41|0
1636571380000|2021-11-10 19:09:40|537.99|535.59|537.99|535.59|537.99|535.59|537.81|535.41|0
1636571390000|2021-11-10 19:09:50|537.81|535.41|537.81|535.41|537.81|535.41|537.63|535.23|0
1636571400000|2021-11-10 19:10:00|537.63|535.23|537.45|535.05|537.63|535.23|537.27|534.87|0
1636571410000|2021-11-10 19:10:10|537.09|534.69|537.45|535.05|537.45|535.05|537.09|534.69|0
1636571420000|2021-11-10 19:10:20|537.63|535.23|536.91|534.51|537.63|535.23|536.91|534.51|0
1636571430000|2021-11-10 19:10:30|536.73|534.33|537.09|534.69|537.09|534.69|536.73|534.33|0
1636571440000|2021-11-10 19:10:40|537.35|534.95|537.45|535.05|537.45|535.05|537.35|534.95|0
1636571450000|2021-11-10 19:10:50|537.27|534.87|537.09|534.69|537.27|534.87|537.09|534.69|0
1636571460000|2021-11-10 19:11:00|536.73|534.33|536.55|534.15|536.73|534.33|536.37|533.97|0
1636571470000|2021-11-10 19:11:10|536.64|534.24|536.37|533.97|536.64|534.24|536.37|533.97|0
1636571480000|2021-11-10 19:11:20|535.83|533.43|535.66|533.26|536.01|533.61|535.66|533.26|0
1636571490000|2021-11-10 19:11:30|535.48|533.08|535.83|533.43|535.83|533.43|535.48|533.08|0
1636571500000|2021-11-10 19:11:40|536.01|533.61|536.82|534.42|536.82|534.42|536.01|533.61|0
1636571510000|2021-11-10 19:11:50|536.91|534.51|536.19|533.79|536.91|534.51|536.19|533.79|0
1636571520000|2021-11-10 19:12:00|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1636571530000|2021-11-10 19:12:10|536.19|533.79|535.83|533.43|536.19|533.79|535.83|533.43|0
1636571540000|2021-11-10 19:12:20|536.19|533.79|536.73|534.33|536.73|534.33|536.19|533.79|0
1636571550000|2021-11-10 19:12:30|536.55|534.15|536.19|533.79|536.55|534.15|536.19|533.79|0
1636571560000|2021-11-10 19:12:40|536.01|533.61|536.19|533.79|536.19|533.79|536.01|533.61|0
1636571570000|2021-11-10 19:12:50|536.01|533.61|536.73|534.33|536.73|534.33|536.01|533.61|0
1636571580000|2021-11-10 19:13:00|536.64|534.24|536.55|534.15|536.64|534.24|536.37|533.97|0
1636571590000|2021-11-10 19:13:10|536.46|534.06|536.55|534.15|536.55|534.15|536.37|533.97|0
1636571600000|2021-11-10 19:13:20|536.37|533.97|536.37|533.97|536.55|534.15|536.37|533.97|0
1636571610000|2021-11-10 19:13:30|536.01|533.61|535.83|533.43|536.01|533.61|535.83|533.43|0
1636571620000|2021-11-10 19:13:40|536.01|533.61|536.37|533.97|536.37|533.97|535.83|533.43|0
1636571630000|2021-11-10 19:13:50|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1636571640000|2021-11-10 19:14:00|535.83|533.43|535.65|533.25|536.01|533.61|535.65|533.25|0
1636571650000|2021-11-10 19:14:10|535.83|533.43|535.65|533.25|535.83|533.43|535.65|533.25|0
1636571660000|2021-11-10 19:14:20|535.48|533.08|535.48|533.08|535.48|533.08|535.3|532.9|0
1636571670000|2021-11-10 19:14:30|535.3|532.9|535.12|532.72|535.3|532.9|535.12|532.72|0
1636571680000|2021-11-10 19:14:40|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1636571690000|2021-11-10 19:14:50|534.76|532.36|534.94|532.54|535.12|532.72|534.76|532.36|0
1636571700000|2021-11-10 19:15:00|535.12|532.72|534.94|532.54|535.48|533.08|534.94|532.54|0
1636571710000|2021-11-10 19:15:10|534.76|532.36|535.47|533.07|535.47|533.07|534.76|532.36|0
1636571720000|2021-11-10 19:15:20|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1636571730000|2021-11-10 19:15:30|535.47|533.07|534.94|532.54|535.47|533.07|534.94|532.54|0
1636571740000|2021-11-10 19:15:40|534.76|532.36|534.76|532.36|534.94|532.54|534.67|532.27|0
1636571750000|2021-11-10 19:15:50|534.58|532.18|534.58|532.18|534.76|532.36|534.58|532.18|0
1636571760000|2021-11-10 19:16:00|534.4|532|534.4|532|534.58|532.18|534.4|532|0
1636571770000|2021-11-10 19:16:10|534.58|532.18|535.12|532.72|535.12|532.72|534.58|532.18|0
1636571780000|2021-11-10 19:16:20|534.94|532.54|534.94|532.54|534.94|532.54|534.67|532.27|0
1636571790000|2021-11-10 19:16:30|535.12|532.72|535.12|532.72|535.12|532.72|534.94|532.54|0
1636571800000|2021-11-10 19:16:40|535.3|532.9|534.94|532.54|535.3|532.9|534.94|532.54|0
1636571810000|2021-11-10 19:16:50|534.76|532.36|535.12|532.72|535.12|532.72|534.76|532.36|0
1636571820000|2021-11-10 19:17:00|534.76|532.36|535.12|532.72|535.12|532.72|534.76|532.36|0
1636571830000|2021-11-10 19:17:10|535.65|533.25|536.01|533.61|536.19|533.79|535.65|533.25|0
1636571840000|2021-11-10 19:17:20|535.83|533.43|536.55|534.15|536.55|534.15|535.65|533.25|0
1636571850000|2021-11-10 19:17:30|536.73|534.33|536.19|533.79|536.73|534.33|536.19|533.79|0
1636571860000|2021-11-10 19:17:40|536.55|534.15|536.73|534.33|536.73|534.33|536.19|533.79|0
1636571870000|2021-11-10 19:17:50|537.62|535.22|537.98|535.58|537.98|535.58|537.27|534.87|0
1636571880000|2021-11-10 19:18:00|538.16|535.76|537.09|534.69|538.16|535.76|537.09|534.69|0
1636571890000|2021-11-10 19:18:10|536.91|534.51|536.55|534.15|536.91|534.51|536.55|534.15|0
1636571900000|2021-11-10 19:18:20|536.37|533.97|536.73|534.33|536.73|534.33|536.37|533.97|0
1636571910000|2021-11-10 19:18:30|536.91|534.51|536.91|534.51|537.27|534.87|536.91|534.51|0
1636571920000|2021-11-10 19:18:40|536.55|534.15|536.55|534.15|536.91|534.51|536.55|534.15|0
1636571930000|2021-11-10 19:18:50|536.63|534.23|536.01|533.61|536.63|534.23|536.01|533.61|0
1636571940000|2021-11-10 19:19:00|535.83|533.43|535.83|533.43|536.01|533.61|535.83|533.43|0
1636571950000|2021-11-10 19:19:10|536.01|533.61|536.37|533.97|536.55|534.15|536.01|533.61|0
1636571960000|2021-11-10 19:19:20|536.19|533.79|536.73|534.33|536.73|534.33|536.01|533.61|0
1636571970000|2021-11-10 19:19:30|536.55|534.15|536.19|533.79|536.73|534.33|536.19|533.79|0
1636571980000|2021-11-10 19:19:40|536.01|533.61|535.83|533.43|536.01|533.61|535.65|533.25|0
1636571990000|2021-11-10 19:19:50|535.65|533.25|535.29|532.89|535.65|533.25|535.29|532.89|0
1636572000000|2021-11-10 19:20:00|535.11|532.71|534.94|532.54|535.11|532.71|534.94|532.54|0
1636572010000|2021-11-10 19:20:10|534.76|532.36|535.29|532.89|535.29|532.89|534.76|532.36|0
1636572020000|2021-11-10 19:20:20|535.11|532.71|535.65|533.25|535.65|533.25|535.11|532.71|0
1636572030000|2021-11-10 19:20:30|536.01|533.61|535.11|532.71|536.01|533.61|535.11|532.71|0
1636572040000|2021-11-10 19:20:40|535.29|532.89|535.83|533.43|535.83|533.43|535.29|532.89|0
1636572050000|2021-11-10 19:20:50|535.74|533.34|535.83|533.43|535.83|533.43|535.47|533.07|0
1636572060000|2021-11-10 19:21:00|536.01|533.61|535.83|533.43|536.19|533.79|535.83|533.43|0
1636572070000|2021-11-10 19:21:10|536.01|533.61|536.19|533.79|536.63|534.23|536.01|533.61|0
1636572080000|2021-11-10 19:21:20|535.83|533.43|535.74|533.34|535.83|533.43|535.74|533.34|0
1636572090000|2021-11-10 19:21:30|535.83|533.43|535.65|533.25|535.83|533.43|535.65|533.25|0
1636572100000|2021-11-10 19:21:40|536.01|533.61|536.73|534.33|536.73|534.33|536.01|533.61|0
1636572110000|2021-11-10 19:21:50|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1636572120000|2021-11-10 19:22:00|536.37|533.97|536.01|533.61|536.37|533.97|536.01|533.61|0
1636572130000|2021-11-10 19:22:10|535.29|532.89|534.76|532.36|535.29|532.89|534.76|532.36|0
1636572140000|2021-11-10 19:22:20|534.4|532|534.4|532|534.4|532|534.4|532|0
1636572150000|2021-11-10 19:22:30|534.04|531.64|534.22|531.82|534.22|531.82|533.86|531.46|0
1636572160000|2021-11-10 19:22:40|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1636572170000|2021-11-10 19:22:50|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1636572180000|2021-11-10 19:23:00|532.79|530.39|533.32|530.92|533.32|530.92|532.79|530.39|0
1636572190000|2021-11-10 19:23:10|533.5|531.1|533.5|531.1|533.5|531.1|533.32|530.92|0
1636572200000|2021-11-10 19:23:20|533.32|530.92|532.97|530.57|533.32|530.92|532.97|530.57|0
1636572210000|2021-11-10 19:23:30|533.15|530.75|532.79|530.39|533.15|530.75|532.79|530.39|0
1636572220000|2021-11-10 19:23:40|532.61|530.21|532.79|530.39|532.79|530.39|532.43|530.03|0
1636572230000|2021-11-10 19:23:50|532.61|530.21|532.25|529.85|532.61|530.21|532.07|529.67|0
1636572240000|2021-11-10 19:24:00|532.61|530.21|532.07|529.67|532.61|530.21|532.07|529.67|0
1636572250000|2021-11-10 19:24:10|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1636572260000|2021-11-10 19:24:20|532.07|529.67|531.54|529.14|532.25|529.85|531.54|529.14|0
1636572270000|2021-11-10 19:24:30|531.72|529.32|531.36|528.96|531.9|529.5|531.36|528.96|0
1636572280000|2021-11-10 19:24:40|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1636572290000|2021-11-10 19:24:50|530.82|528.42|531.36|528.96|531.36|528.96|530.65|528.25|0
1636572300000|2021-11-10 19:25:00|531.18|528.78|531.36|528.96|531.54|529.14|531.18|528.78|0
1636572310000|2021-11-10 19:25:10|531.54|529.14|532.25|529.85|532.25|529.85|531.54|529.14|0
1636572320000|2021-11-10 19:25:20|532.07|529.67|531.54|529.14|532.07|529.67|531.54|529.14|0
1636572330000|2021-11-10 19:25:30|531.72|529.32|531.89|529.49|532.07|529.67|531.72|529.32|0
1636572340000|2021-11-10 19:25:40|531.72|529.32|531.18|528.78|531.72|529.32|531.18|528.78|0
1636572350000|2021-11-10 19:25:50|531|528.6|531.18|528.78|531.18|528.78|530.82|528.42|0
1636572360000|2021-11-10 19:26:00|531|528.6|531.18|528.78|531.54|529.14|531|528.6|0
1636572370000|2021-11-10 19:26:10|531.54|529.14|531.54|529.14|531.54|529.14|531.36|528.96|0
1636572380000|2021-11-10 19:26:20|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1636572390000|2021-11-10 19:26:30|531.89|529.49|531.89|529.49|532.07|529.67|531.89|529.49|0
1636572400000|2021-11-10 19:26:40|532.07|529.67|531.89|529.49|532.25|529.85|531.89|529.49|0
1636572410000|2021-11-10 19:26:50|531.8|529.4|531.54|529.14|531.8|529.4|531.54|529.14|0
1636572420000|2021-11-10 19:27:00|531.72|529.32|531.36|528.96|531.72|529.32|531.18|528.78|0
1636572430000|2021-11-10 19:27:10|531.54|529.14|531.18|528.78|531.54|529.14|531.18|528.78|0
1636572440000|2021-11-10 19:27:20|531|528.6|531.18|528.78|531.36|528.96|531|528.6|0
1636572450000|2021-11-10 19:27:30|531.09|528.69|530.65|528.25|531.09|528.69|530.65|528.25|0
1636572460000|2021-11-10 19:27:40|530.82|528.42|530.82|528.42|530.82|528.42|530.47|528.07|0
1636572470000|2021-11-10 19:27:50|530.65|528.25|530.47|528.07|530.65|528.25|530.47|528.07|0
1636572480000|2021-11-10 19:28:00|530.64|528.24|530.47|528.07|530.64|528.24|530.47|528.07|0
1636572490000|2021-11-10 19:28:10|530.64|528.24|530.47|528.07|530.64|528.24|530.47|528.07|0
1636572500000|2021-11-10 19:28:20|530.64|528.24|530.47|528.07|530.64|528.24|530.47|528.07|0
1636572520000|2021-11-10 19:28:40|530.29|527.89|530.29|527.89|530.29|527.89|530.29|527.89|0
1636572530000|2021-11-10 19:28:50|530.47|528.07|530.29|527.89|530.64|528.24|530.29|527.89|0
1636572540000|2021-11-10 19:29:00|530.47|528.07|530.47|528.07|530.47|528.07|530.47|528.07|0
1636572550000|2021-11-10 19:29:10|530.29|527.89|530.29|527.89|530.47|528.07|530.29|527.89|0
1636572560000|2021-11-10 19:29:20|529.4|527|529.22|526.82|529.4|527|529.22|526.82|0
1636572570000|2021-11-10 19:29:30|529.04|526.64|528.68|526.28|529.04|526.64|528.68|526.28|0
1636572590000|2021-11-10 19:29:50|528.86|526.46|528.68|526.28|528.86|526.46|528.68|526.28|0
1636572600000|2021-11-10 19:30:00|528.33|525.93|528.86|526.46|529.22|526.82|528.33|525.93|0
1636572610000|2021-11-10 19:30:10|529.4|527|529.57|527.17|529.75|527.35|529.4|527|0
1636572620000|2021-11-10 19:30:20|529.04|526.64|529.4|527|529.4|527|529.04|526.64|0
1636572630000|2021-11-10 19:30:30|528.68|526.28|528.68|526.28|529.04|526.64|528.68|526.28|0
1636572640000|2021-11-10 19:30:40|528.86|526.46|528.86|526.46|529.22|526.82|528.86|526.46|0
1636572650000|2021-11-10 19:30:50|528.51|526.11|528.86|526.46|528.86|526.46|528.51|526.11|0
1636572660000|2021-11-10 19:31:00|529.22|526.82|529.04|526.64|529.4|527|529.04|526.64|0
1636572670000|2021-11-10 19:31:10|528.68|526.28|528.68|526.28|528.86|526.46|528.68|526.28|0
1636572680000|2021-11-10 19:31:20|528.86|526.46|529.04|526.64|529.04|526.64|528.68|526.28|0
1636572690000|2021-11-10 19:31:30|529.4|527|529.4|527|529.57|527.17|529.22|526.82|0
1636572700000|2021-11-10 19:31:40|529.57|527.17|529.4|527|529.57|527.17|529.22|526.82|0
1636572710000|2021-11-10 19:31:50|529.22|526.82|529.22|526.82|529.4|527|529.22|526.82|0
1636572720000|2021-11-10 19:32:00|529.75|527.35|530.29|527.89|530.29|527.89|529.66|527.26|0
1636572730000|2021-11-10 19:32:10|529.93|527.53|527.08|524.68|530.11|527.71|527.08|524.68|0
1636572740000|2021-11-10 19:32:20|526.82|524.42|529.43|527.03|529.61|527.21|526.82|524.42|0
1636572750000|2021-11-10 19:32:30|529.79|527.39|530.14|527.74|530.14|527.74|529.79|527.39|0
1636572760000|2021-11-10 19:32:40|529.97|527.57|530.14|527.74|530.14|527.74|529.97|527.57|0
1636572770000|2021-11-10 19:32:50|529.97|527.57|530.5|528.1|530.5|528.1|529.97|527.57|0
1636572780000|2021-11-10 19:33:00|530.32|527.92|530.14|527.74|530.32|527.92|530.14|527.74|0
1636572790000|2021-11-10 19:33:10|531.04|528.64|530.86|528.46|531.04|528.64|530.86|528.46|0
1636572800000|2021-11-10 19:33:20|530.5|528.1|530.59|528.19|530.68|528.28|530.32|527.92|0
1636572810000|2021-11-10 19:33:30|530.86|528.46|530.86|528.46|530.86|528.46|530.5|528.1|0
1636572820000|2021-11-10 19:33:40|530.68|528.28|530.86|528.46|530.86|528.46|530.68|528.28|0
1636572830000|2021-11-10 19:33:50|531.03|528.63|530.68|528.28|531.03|528.63|530.68|528.28|0
1636572840000|2021-11-10 19:34:00|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1636572850000|2021-11-10 19:34:10|529.97|527.57|529.61|527.21|529.97|527.57|529.61|527.21|0
1636572860000|2021-11-10 19:34:20|529.79|527.39|529.43|527.03|529.79|527.39|529.43|527.03|0
1636572870000|2021-11-10 19:34:30|529.61|527.21|529.16|526.76|529.61|527.21|529.16|526.76|0
1636572880000|2021-11-10 19:34:40|529.07|526.67|528.9|526.5|529.07|526.67|528.9|526.5|0
1636572890000|2021-11-10 19:34:50|528.72|526.32|528.72|526.32|528.9|526.5|528.72|526.32|0
1636572900000|2021-11-10 19:35:00|529.25|526.85|528.36|525.96|529.25|526.85|528.36|525.96|0
1636572910000|2021-11-10 19:35:10|528.18|525.78|528.18|525.78|528.36|525.96|528.18|525.78|0
1636572920000|2021-11-10 19:35:20|528.54|526.14|529.25|526.85|529.25|526.85|528.45|526.05|0
1636572930000|2021-11-10 19:35:30|528.9|526.5|528.9|526.5|529.25|526.85|528.9|526.5|0
1636572940000|2021-11-10 19:35:40|529.43|527.03|529.87|527.47|529.87|527.47|529.43|527.03|0
1636572950000|2021-11-10 19:35:50|529.79|527.39|530.5|528.1|530.5|528.1|529.79|527.39|0
1636572960000|2021-11-10 19:36:00|530.68|528.28|530.86|528.46|530.86|528.46|530.5|528.1|0
1636572970000|2021-11-10 19:36:10|530.5|528.1|530.86|528.46|530.86|528.46|530.32|527.92|0
1636572980000|2021-11-10 19:36:20|530.32|527.92|530.58|528.18|530.68|528.28|530.32|527.92|0
1636572990000|2021-11-10 19:36:30|530.68|528.28|530.32|527.92|530.68|528.28|530.14|527.74|0
1636573000000|2021-11-10 19:36:40|531.03|528.63|531.03|528.63|531.03|528.63|530.68|528.28|0
1636573010000|2021-11-10 19:36:50|531.21|528.81|530.5|528.1|531.21|528.81|530.5|528.1|0
1636573020000|2021-11-10 19:37:00|530.86|528.46|530.14|527.74|530.86|528.46|530.14|527.74|0
1636573030000|2021-11-10 19:37:10|530.05|527.65|530.14|527.74|530.32|527.92|530.05|527.65|0
1636573040000|2021-11-10 19:37:20|529.96|527.56|530.86|528.46|530.86|528.46|529.96|527.56|0
1636573050000|2021-11-10 19:37:30|530.68|528.28|530.68|528.28|530.68|528.28|530.58|528.18|0
1636573060000|2021-11-10 19:37:40|530.32|527.92|530.32|527.92|530.32|527.92|530.14|527.74|0
1636573070000|2021-11-10 19:37:50|530.14|527.74|530.32|527.92|530.32|527.92|530.14|527.74|0
1636573080000|2021-11-10 19:38:00|530.14|527.74|529.07|526.67|530.14|527.74|529.07|526.67|0
1636573090000|2021-11-10 19:38:10|529.25|526.85|528.72|526.32|529.25|526.85|528.72|526.32|0
1636573100000|2021-11-10 19:38:20|528.62|526.22|528.54|526.14|528.62|526.22|528.54|526.14|0
1636573110000|2021-11-10 19:38:30|528.72|526.32|528.72|526.32|528.89|526.49|528.72|526.32|0
1636573120000|2021-11-10 19:38:40|528.36|525.96|528.36|525.96|528.54|526.14|528.36|525.96|0
1636573130000|2021-11-10 19:38:50|528.54|526.14|528.36|525.96|528.54|526.14|528.36|525.96|0
1636573140000|2021-11-10 19:39:00|528.18|525.78|528.36|525.96|528.54|526.14|528.18|525.78|0
1636573150000|2021-11-10 19:39:10|528.18|525.78|528.36|525.96|528.36|525.96|528.09|525.69|0
1636573160000|2021-11-10 19:39:20|528.18|525.78|527.29|524.89|528.18|525.78|527.29|524.89|0
1636573170000|2021-11-10 19:39:30|527.2|524.8|526.94|524.54|527.29|524.89|526.94|524.54|0
1636573180000|2021-11-10 19:39:40|526.76|524.36|527.47|525.07|527.47|525.07|526.76|524.36|0
1636573190000|2021-11-10 19:39:50|527.83|525.43|527.12|524.72|527.83|525.43|527.12|524.72|0
1636573200000|2021-11-10 19:40:00|527.83|525.43|528.18|525.78|528.18|525.78|527.65|525.25|0
1636573210000|2021-11-10 19:40:10|528.45|526.05|528.36|525.96|528.72|526.32|528.36|525.96|0
1636573220000|2021-11-10 19:40:20|527.65|525.25|527.29|524.89|527.65|525.25|527.29|524.89|0
1636573230000|2021-11-10 19:40:30|527.47|525.07|527.47|525.07|527.65|525.25|527.47|525.07|0
1636573240000|2021-11-10 19:40:40|527.12|524.72|527.12|524.72|527.47|525.07|526.94|524.54|0
1636573250000|2021-11-10 19:40:50|527.29|524.89|526.58|524.18|527.29|524.89|526.58|524.18|0
1636573260000|2021-11-10 19:41:00|526.23|523.83|526.23|523.83|526.4|524|526.23|523.83|0
1636573270000|2021-11-10 19:41:10|526.05|523.65|526.23|523.83|526.4|524|526.05|523.65|0
1636573280000|2021-11-10 19:41:20|526.4|524|526.23|523.83|526.4|524|526.23|523.83|0
1636573290000|2021-11-10 19:41:30|526.05|523.65|526.4|524|526.4|524|526.05|523.65|0
1636573300000|2021-11-10 19:41:40|526.76|524.36|526.23|523.83|526.76|524.36|526.05|523.65|0
1636573310000|2021-11-10 19:41:50|526.05|523.65|525.87|523.47|526.05|523.65|525.87|523.47|0
1636573320000|2021-11-10 19:42:00|526.4|524|526.05|523.65|526.4|524|525.96|523.56|0
1636573330000|2021-11-10 19:42:10|525.87|523.47|525.87|523.47|525.96|523.56|525.87|523.47|0
1636573340000|2021-11-10 19:42:20|525.78|523.38|525.69|523.29|525.87|523.47|525.69|523.29|0
1636573350000|2021-11-10 19:42:30|525.52|523.12|525.87|523.47|525.87|523.47|525.52|523.12|0
1636573360000|2021-11-10 19:42:40|525.52|523.12|525.34|522.94|525.52|523.12|525.34|522.94|0
1636573370000|2021-11-10 19:42:50|525.52|523.12|525.52|523.12|525.69|523.29|525.52|523.12|0
1636573380000|2021-11-10 19:43:00|525.16|522.76|525.16|522.76|525.16|522.76|525.07|522.67|0
1636573390000|2021-11-10 19:43:10|524.81|522.41|524.98|522.58|524.98|522.58|524.81|522.41|0
1636573400000|2021-11-10 19:43:20|524.81|522.41|524.27|521.87|524.81|522.41|524.18|521.78|0
1636573410000|2021-11-10 19:43:30|524.45|522.05|524.1|521.7|524.45|522.05|524.1|521.7|0
1636573420000|2021-11-10 19:43:40|523.92|521.52|524.27|521.87|524.27|521.87|523.92|521.52|0
1636573430000|2021-11-10 19:43:50|524.63|522.23|524.1|521.7|524.63|522.23|524.1|521.7|0
1636573440000|2021-11-10 19:44:00|523.92|521.52|523.83|521.43|523.92|521.52|523.83|521.43|0
1636573450000|2021-11-10 19:44:10|523.92|521.52|524.1|521.7|524.45|522.05|523.92|521.52|0
1636573460000|2021-11-10 19:44:20|523.92|521.52|523.74|521.34|523.92|521.52|523.74|521.34|0
1636573470000|2021-11-10 19:44:30|523.92|521.52|523.92|521.52|524|521.6|523.92|521.52|0
1636573480000|2021-11-10 19:44:40|524.1|521.7|524.1|521.7|524.27|521.87|523.92|521.52|0
1636573490000|2021-11-10 19:44:50|523.92|521.52|523.74|521.34|523.92|521.52|523.74|521.34|0
1636573500000|2021-11-10 19:45:00|523.65|521.25|523.56|521.16|523.65|521.25|523.56|521.16|0
1636573510000|2021-11-10 19:45:10|523.39|520.99|523.56|521.16|523.56|521.16|523.39|520.99|0
1636573520000|2021-11-10 19:45:20|524.1|521.7|524.63|522.23|524.63|522.23|524.1|521.7|0
1636573530000|2021-11-10 19:45:30|525.34|522.94|525.69|523.29|526.4|524|525.34|522.94|0
1636573540000|2021-11-10 19:45:40|526.22|523.82|526.05|523.65|526.58|524.18|526.05|523.65|0
1636573550000|2021-11-10 19:45:50|526.22|523.82|526.58|524.18|527.47|525.07|526.05|523.65|0
1636573560000|2021-11-10 19:46:00|526.4|524|527.65|525.25|527.65|525.25|526.4|524|0
1636573570000|2021-11-10 19:46:10|527.82|525.42|528.18|525.78|528.18|525.78|527.65|525.25|0
1636573580000|2021-11-10 19:46:20|527.82|525.42|527.47|525.07|527.82|525.42|527.47|525.07|0
1636573590000|2021-11-10 19:46:30|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1636573600000|2021-11-10 19:46:40|528.36|525.96|527.82|525.42|528.36|525.96|527.82|525.42|0
1636573610000|2021-11-10 19:46:50|528.36|525.96|528.18|525.78|528.36|525.96|528|525.6|0
1636573620000|2021-11-10 19:47:00|527.82|525.42|527.82|525.42|528|525.6|527.82|525.42|0
1636573630000|2021-11-10 19:47:10|527.65|525.25|528.54|526.14|528.54|526.14|527.65|525.25|0
1636573640000|2021-11-10 19:47:20|528.89|526.49|528.71|526.31|528.89|526.49|528.71|526.31|0
1636573650000|2021-11-10 19:47:30|528.36|525.96|529.07|526.67|529.07|526.67|528.36|525.96|0
1636573660000|2021-11-10 19:47:40|528.71|526.31|529.07|526.67|529.6|527.2|528.71|526.31|0
1636573670000|2021-11-10 19:47:50|529.42|527.02|529.25|526.85|529.42|527.02|528.53|526.13|0
1636573680000|2021-11-10 19:48:00|529.07|526.67|528.89|526.49|529.07|526.67|528.71|526.31|0
1636573690000|2021-11-10 19:48:10|528.71|526.31|529.6|527.2|529.6|527.2|528.71|526.31|0
1636573700000|2021-11-10 19:48:20|529.42|527.02|529.6|527.2|529.6|527.2|529.42|527.02|0
1636573710000|2021-11-10 19:48:30|528.98|526.58|529.25|526.85|529.25|526.85|528.98|526.58|0
1636573720000|2021-11-10 19:48:40|529.42|527.02|529.42|527.02|529.42|527.02|529.25|526.85|0
1636573730000|2021-11-10 19:48:50|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1636573740000|2021-11-10 19:49:00|529.96|527.56|530.67|528.27|530.67|528.27|529.96|527.56|0
1636573750000|2021-11-10 19:49:10|530.85|528.45|530.14|527.74|530.85|528.45|530.14|527.74|0
1636573760000|2021-11-10 19:49:20|530.32|527.92|529.96|527.56|530.32|527.92|529.96|527.56|0
1636573770000|2021-11-10 19:49:30|530.32|527.92|530.14|527.74|530.32|527.92|530.14|527.74|0
1636573780000|2021-11-10 19:49:40|530.31|527.91|529.6|527.2|530.31|527.91|529.6|527.2|0
1636573790000|2021-11-10 19:49:50|529.96|527.56|530.31|527.91|530.31|527.91|529.96|527.56|0
1636573800000|2021-11-10 19:50:00|530.14|527.74|530.31|527.91|530.49|528.09|530.14|527.74|0
1636573810000|2021-11-10 19:50:10|529.96|527.56|529.6|527.2|530.14|527.74|529.6|527.2|0
1636573820000|2021-11-10 19:50:20|529.25|526.85|529.42|527.02|529.6|527.2|529.25|526.85|0
1636573830000|2021-11-10 19:50:30|529.07|526.67|529.25|526.85|529.25|526.85|529.07|526.67|0
1636573840000|2021-11-10 19:50:40|529.07|526.67|529.96|527.56|529.96|527.56|529.07|526.67|0
1636573850000|2021-11-10 19:50:50|530.14|527.74|529.78|527.38|530.31|527.91|529.78|527.38|0
1636573860000|2021-11-10 19:51:00|529.42|527.02|528.89|526.49|529.42|527.02|528.89|526.49|0
1636573870000|2021-11-10 19:51:10|529.07|526.67|528.71|526.31|529.07|526.67|528.71|526.31|0
1636573880000|2021-11-10 19:51:20|529.42|527.02|529.42|527.02|529.6|527.2|529.25|526.85|0
1636573900000|2021-11-10 19:51:40|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1636573910000|2021-11-10 19:51:50|529.78|527.38|529.96|527.56|530.14|527.74|529.78|527.38|0
1636573920000|2021-11-10 19:52:00|530.14|527.74|530.04|527.64|530.14|527.74|529.86|527.46|0
1636573930000|2021-11-10 19:52:10|530.22|527.82|530.49|528.09|530.49|528.09|529.96|527.56|0
1636573940000|2021-11-10 19:52:20|530.31|527.91|530.85|528.45|530.85|528.45|530.31|527.91|0
1636573950000|2021-11-10 19:52:30|531.03|528.63|531.03|528.63|531.38|528.98|531.03|528.63|0
1636573960000|2021-11-10 19:52:40|530.85|528.45|531.21|528.81|531.21|528.81|530.85|528.45|0
1636573970000|2021-11-10 19:52:50|531.38|528.98|531.92|529.52|531.92|529.52|531.38|528.98|0
1636573980000|2021-11-10 19:53:00|531.56|529.16|531.74|529.34|531.74|529.34|531.38|528.98|0
1636573990000|2021-11-10 19:53:10|531.56|529.16|531.74|529.34|531.74|529.34|531.56|529.16|0
1636574000000|2021-11-10 19:53:20|531.83|529.43|532.63|530.23|532.63|530.23|531.83|529.43|0
1636574010000|2021-11-10 19:53:30|532.45|530.05|532.28|529.88|532.63|530.23|532.28|529.88|0
1636574020000|2021-11-10 19:53:40|532.45|530.05|532.63|530.23|532.81|530.41|532.45|530.05|0
1636574030000|2021-11-10 19:53:50|532.28|529.88|532.63|530.23|532.63|530.23|532.28|529.88|0
1636574040000|2021-11-10 19:54:00|532.28|529.88|531.38|528.98|532.28|529.88|531.2|528.8|0
1636574050000|2021-11-10 19:54:10|530.67|528.27|530.85|528.45|530.85|528.45|530.31|527.91|0
1636574060000|2021-11-10 19:54:20|531.2|528.8|530.85|528.45|531.2|528.8|530.67|528.27|0
1636574070000|2021-11-10 19:54:30|530.49|528.09|530.85|528.45|530.85|528.45|530.49|528.09|0
1636574080000|2021-11-10 19:54:40|531.03|528.63|530.31|527.91|531.2|528.8|530.31|527.91|0
1636574090000|2021-11-10 19:54:50|530.49|528.09|530.67|528.27|530.67|528.27|530.31|527.91|0
1636574100000|2021-11-10 19:55:00|531.03|528.63|531.03|528.63|531.03|528.63|530.85|528.45|0
1636574110000|2021-11-10 19:55:10|531.2|528.8|531.03|528.63|531.2|528.8|530.85|528.45|0
1636574120000|2021-11-10 19:55:20|530.85|528.45|530.85|528.45|531.03|528.63|530.85|528.45|0
1636574130000|2021-11-10 19:55:30|531.03|528.63|531.38|528.98|531.38|528.98|531.03|528.63|0
1636574140000|2021-11-10 19:55:40|530.67|528.27|530.85|528.45|531.03|528.63|530.67|528.27|0
1636574150000|2021-11-10 19:55:50|530.93|528.53|530.85|528.45|530.93|528.53|530.85|528.45|0
1636574160000|2021-11-10 19:56:00|530.49|528.09|531.38|528.98|531.38|528.98|530.49|528.09|0
1636574170000|2021-11-10 19:56:10|531.2|528.8|530.85|528.45|531.2|528.8|530.85|528.45|0
1636574180000|2021-11-10 19:56:20|530.67|528.27|530.67|528.27|530.85|528.45|530.49|528.09|0
1636574190000|2021-11-10 19:56:30|530.49|528.09|530.31|527.91|530.67|528.27|530.31|527.91|0
1636574200000|2021-11-10 19:56:40|530.49|528.09|529.78|527.38|530.49|528.09|529.78|527.38|0
1636574210000|2021-11-10 19:56:50|529.6|527.2|529.6|527.2|529.78|527.38|529.6|527.2|0
1636574220000|2021-11-10 19:57:00|529.42|527.02|529.96|527.56|529.96|527.56|529.42|527.02|0
1636574230000|2021-11-10 19:57:10|530.13|527.73|529.78|527.38|530.13|527.73|529.78|527.38|0
1636574240000|2021-11-10 19:57:20|529.96|527.56|529.6|527.2|529.96|527.56|529.42|527.02|0
1636574250000|2021-11-10 19:57:30|529.42|527.02|529.24|526.84|529.42|527.02|529.24|526.84|0
1636574260000|2021-11-10 19:57:40|529.42|527.02|529.42|527.02|529.6|527.2|529.42|527.02|0
1636574270000|2021-11-10 19:57:50|529.78|527.38|529.78|527.38|530.31|527.91|529.78|527.38|0
1636574280000|2021-11-10 19:58:00|529.6|527.2|529.06|526.66|529.6|527.2|529.06|526.66|0
1636574290000|2021-11-10 19:58:10|529.24|526.84|529.6|527.2|529.6|527.2|529.06|526.66|0
1636574300000|2021-11-10 19:58:20|529.78|527.38|529.24|526.84|529.78|527.38|529.24|526.84|0
1636574310000|2021-11-10 19:58:30|528.89|526.49|528.89|526.49|528.89|526.49|528.89|526.49|0
1636574320000|2021-11-10 19:58:40|529.42|527.02|529.6|527.2|529.6|527.2|529.42|527.02|0
1636574330000|2021-11-10 19:58:50|529.95|527.55|529.95|527.55|530.13|527.73|529.78|527.38|0
1636574340000|2021-11-10 19:59:00|529.6|527.2|529.78|527.38|529.78|527.38|529.42|527.02|0
1636574350000|2021-11-10 19:59:10|529.6|527.2|529.6|527.2|529.78|527.38|529.6|527.2|0
1636574360000|2021-11-10 19:59:20|529.95|527.55|529.95|527.55|529.95|527.55|529.95|527.55|0
1636574370000|2021-11-10 19:59:30|529.6|527.2|528.89|526.49|529.6|527.2|528.89|526.49|0
1636574380000|2021-11-10 19:59:40|529.06|526.66|528.35|525.95|529.06|526.66|528.17|525.77|0
1636574390000|2021-11-10 19:59:50|528.17|525.77|528.17|525.77|528.17|525.77|528|525.6|0
1636574400000|2021-11-10 20:00:00|528.35|525.95|528.17|525.77|528.35|525.95|528|525.6|0
1636574410000|2021-11-10 20:00:10|528|525.6|528.35|525.95|528.71|526.31|528|525.6|0
1636574420000|2021-11-10 20:00:20|528.71|526.31|529.24|526.84|529.24|526.84|528.71|526.31|0
1636574430000|2021-11-10 20:00:30|529.06|526.66|529.78|527.38|529.78|527.38|529.06|526.66|0
1636574440000|2021-11-10 20:00:40|529.95|527.55|529.78|527.38|529.95|527.55|529.78|527.38|0
1636574450000|2021-11-10 20:00:50|529.95|527.55|530.31|527.91|530.31|527.91|529.95|527.55|0
1636574460000|2021-11-10 20:01:00|530.13|527.73|529.95|527.55|530.49|528.09|529.95|527.55|0
1636574470000|2021-11-10 20:01:10|530.13|527.73|529.15|526.75|530.13|527.73|529.06|526.66|0
1636574480000|2021-11-10 20:01:20|529.24|526.84|529.15|526.75|529.24|526.84|528.88|526.48|0
1636574490000|2021-11-10 20:01:30|528.71|526.31|529.06|526.66|529.06|526.66|528.71|526.31|0
1636574500000|2021-11-10 20:01:40|529.24|526.84|528.71|526.31|529.42|527.02|528.71|526.31|0
1636574510000|2021-11-10 20:01:50|528.88|526.48|529.06|526.66|529.42|527.02|528.88|526.48|0
1636574520000|2021-11-10 20:02:00|529.24|526.84|529.24|526.84|529.24|526.84|528.97|526.57|0
1636574530000|2021-11-10 20:02:10|529.42|527.02|529.77|527.37|529.77|527.37|529.24|526.84|0
1636574540000|2021-11-10 20:02:20|529.6|527.2|529.6|527.2|529.6|527.2|529.24|526.84|0
1636574550000|2021-11-10 20:02:30|529.24|526.84|529.6|527.2|529.6|527.2|529.24|526.84|0
1636574560000|2021-11-10 20:02:40|529.5|527.1|528.17|525.77|529.6|527.2|528.17|525.77|0
1636574570000|2021-11-10 20:02:50|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1636574580000|2021-11-10 20:03:00|528.35|525.95|528.88|526.48|528.88|526.48|528.35|525.95|0
1636574590000|2021-11-10 20:03:10|528.71|526.31|528.53|526.13|528.71|526.31|528.53|526.13|0
1636574600000|2021-11-10 20:03:20|528.71|526.31|528.71|526.31|528.71|526.31|528.35|525.95|0
1636574610000|2021-11-10 20:03:30|528.88|526.48|529.06|526.66|529.06|526.66|528.88|526.48|0
1636574620000|2021-11-10 20:03:40|528.88|526.48|528.61|526.21|528.88|526.48|528.61|526.21|0
1636574630000|2021-11-10 20:03:50|528.71|526.31|528.35|525.95|528.71|526.31|528.35|525.95|0
1636574640000|2021-11-10 20:04:00|528.17|525.77|528.44|526.04|528.44|526.04|527.82|525.42|0
1636574650000|2021-11-10 20:04:10|528.71|526.31|528.17|525.77|528.79|526.39|528.17|525.77|0
1636574660000|2021-11-10 20:04:20|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1636574670000|2021-11-10 20:04:30|528.35|525.95|527.82|525.42|528.35|525.95|527.82|525.42|0
1636574680000|2021-11-10 20:04:40|527.99|525.59|527.82|525.42|527.99|525.59|527.82|525.42|0
1636574690000|2021-11-10 20:04:50|527.64|525.24|528.17|525.77|528.17|525.77|527.64|525.24|0
1636574700000|2021-11-10 20:05:00|527.99|525.59|527.46|525.06|527.99|525.59|527.46|525.06|0
1636574710000|2021-11-10 20:05:10|527.28|524.88|527.46|525.06|527.64|525.24|527.28|524.88|0
1636574720000|2021-11-10 20:05:20|526.93|524.53|526.39|523.99|526.93|524.53|526.39|523.99|0
1636574730000|2021-11-10 20:05:30|526.22|523.82|526.39|523.99|526.39|523.99|526.22|523.82|0
1636574740000|2021-11-10 20:05:40|527.1|524.7|527.46|525.06|527.46|525.06|527.1|524.7|0
1636574750000|2021-11-10 20:05:50|527.28|524.88|527.46|525.06|527.46|525.06|527.28|524.88|0
1636574760000|2021-11-10 20:06:00|527.64|525.24|527.46|525.06|527.99|525.59|527.46|525.06|0
1636574770000|2021-11-10 20:06:10|528.17|525.77|528.7|526.3|528.88|526.48|528.17|525.77|0
1636574780000|2021-11-10 20:06:20|529.24|526.84|529.59|527.19|529.59|527.19|529.15|526.75|0
1636574790000|2021-11-10 20:06:30|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1636574800000|2021-11-10 20:06:40|529.59|527.19|529.77|527.37|529.77|527.37|529.42|527.02|0
1636574810000|2021-11-10 20:06:50|530.49|528.09|530.31|527.91|530.49|528.09|530.31|527.91|0
1636574820000|2021-11-10 20:07:00|529.95|527.55|530.84|528.44|530.84|528.44|529.77|527.37|0
1636574830000|2021-11-10 20:07:10|530.66|528.26|530.57|528.17|530.66|528.26|530.49|528.09|0
1636574840000|2021-11-10 20:07:20|530.49|528.09|531.02|528.62|531.02|528.62|530.49|528.09|0
1636574850000|2021-11-10 20:07:30|530.84|528.44|531.38|528.98|531.38|528.98|530.84|528.44|0
1636574860000|2021-11-10 20:07:40|531.2|528.8|531.2|528.8|531.2|528.8|530.84|528.44|0
1636574870000|2021-11-10 20:07:50|531.73|529.33|531.56|529.16|532.09|529.69|531.56|529.16|0
1636574880000|2021-11-10 20:08:00|531.02|528.62|530.84|528.44|531.02|528.62|530.84|528.44|0
1636574890000|2021-11-10 20:08:10|530.49|528.09|530.84|528.44|530.84|528.44|530.49|528.09|0
1636574900000|2021-11-10 20:08:20|530.66|528.26|530.66|528.26|530.84|528.44|530.66|528.26|0
1636574910000|2021-11-10 20:08:30|530.48|528.08|530.48|528.08|530.48|528.08|530.31|527.91|0
1636574920000|2021-11-10 20:08:40|530.84|528.44|530.66|528.26|530.84|528.44|530.48|528.08|0
1636574930000|2021-11-10 20:08:50|530.84|528.44|530.48|528.08|530.84|528.44|530.31|527.91|0
1636574940000|2021-11-10 20:09:00|530.31|527.91|529.95|527.55|530.31|527.91|529.95|527.55|0
1636574950000|2021-11-10 20:09:10|530.13|527.73|529.95|527.55|530.13|527.73|529.77|527.37|0
1636574960000|2021-11-10 20:09:20|530.48|528.08|530.84|528.44|530.84|528.44|530.48|528.08|0
1636574970000|2021-11-10 20:09:30|531.02|528.62|531.28|528.88|531.28|528.88|531.02|528.62|0
1636574980000|2021-11-10 20:09:40|531.55|529.15|531.02|528.62|531.55|529.15|531.02|528.62|0
1636574990000|2021-11-10 20:09:50|530.48|528.08|530.57|528.17|530.66|528.26|530.48|528.08|0
1636575000000|2021-11-10 20:10:00|530.48|528.08|531.2|528.8|531.2|528.8|530.31|527.91|0
1636575010000|2021-11-10 20:10:10|531.02|528.62|531.28|528.88|531.28|528.88|531.02|528.62|0
1636575020000|2021-11-10 20:10:20|531.55|529.15|532.27|529.87|532.27|529.87|531.55|529.15|0
1636575030000|2021-11-10 20:10:30|532.09|529.69|532.09|529.69|532.09|529.69|531.73|529.33|0
1636575040000|2021-11-10 20:10:40|532.45|530.05|531.91|529.51|532.45|530.05|531.91|529.51|0
1636575050000|2021-11-10 20:10:50|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1636575060000|2021-11-10 20:11:00|532.09|529.69|532.27|529.87|532.27|529.87|532.09|529.69|0
1636575070000|2021-11-10 20:11:10|531.91|529.51|532.62|530.22|532.62|530.22|531.91|529.51|0
1636575080000|2021-11-10 20:11:20|532.27|529.87|532.8|530.4|532.8|530.4|532.27|529.87|0
1636575090000|2021-11-10 20:11:30|532.27|529.87|532.27|529.87|532.27|529.87|532.09|529.69|0
1636575100000|2021-11-10 20:11:40|532.09|529.69|532.62|530.22|532.62|530.22|532.09|529.69|0
1636575110000|2021-11-10 20:11:50|532.27|529.87|532.62|530.22|532.62|530.22|532.27|529.87|0
1636575120000|2021-11-10 20:12:00|532.27|529.87|532.8|530.4|532.8|530.4|532.09|529.69|0
1636575130000|2021-11-10 20:12:10|533.16|530.76|533.52|531.12|533.52|531.12|533.16|530.76|0
1636575140000|2021-11-10 20:12:20|533.16|530.76|533.42|531.02|533.52|531.12|533.16|530.76|0
1636575150000|2021-11-10 20:12:30|533.52|531.12|533.7|531.3|533.7|531.3|533.34|530.94|0
1636575160000|2021-11-10 20:12:40|533.6|531.2|533.7|531.3|533.7|531.3|533.52|531.12|0
1636575170000|2021-11-10 20:12:50|533.52|531.12|533.52|531.12|533.7|531.3|533.52|531.12|0
1636575180000|2021-11-10 20:13:00|533.16|530.76|533.7|531.3|533.7|531.3|533.16|530.76|0
1636575190000|2021-11-10 20:13:10|533.78|531.38|534.05|531.65|534.05|531.65|533.7|531.3|0
1636575200000|2021-11-10 20:13:20|533.87|531.47|533.52|531.12|533.87|531.47|533.52|531.12|0
1636575210000|2021-11-10 20:13:30|533.34|530.94|533.7|531.3|533.7|531.3|533.34|530.94|0
1636575220000|2021-11-10 20:13:40|533.52|531.12|533.34|530.94|533.7|531.3|533.34|530.94|0
1636575230000|2021-11-10 20:13:50|533.52|531.12|533.7|531.3|533.7|531.3|533.52|531.12|0
1636575240000|2021-11-10 20:14:00|533.42|531.02|532.62|530.22|533.42|531.02|532.62|530.22|0
1636575250000|2021-11-10 20:14:10|532.44|530.04|532.27|529.87|532.44|530.04|532.27|529.87|0
1636575260000|2021-11-10 20:14:20|532.09|529.69|532.8|530.4|532.8|530.4|532.09|529.69|0
1636575270000|2021-11-10 20:14:30|532.98|530.58|532.8|530.4|532.98|530.58|532.8|530.4|0
1636575280000|2021-11-10 20:14:40|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1636575290000|2021-11-10 20:14:50|533.34|530.94|533.34|530.94|533.34|530.94|533.16|530.76|0
1636575300000|2021-11-10 20:15:00|533.16|530.76|533.16|530.76|533.34|530.94|532.98|530.58|0
1636575310000|2021-11-10 20:15:10|533.34|530.94|533.69|531.29|533.87|531.47|533.34|530.94|0
1636575320000|2021-11-10 20:15:20|533.87|531.47|534.05|531.65|534.05|531.65|533.87|531.47|0
1636575330000|2021-11-10 20:15:30|534.23|531.83|534.05|531.65|534.41|532.01|534.05|531.65|0
1636575340000|2021-11-10 20:15:40|534.23|531.83|534.41|532.01|534.41|532.01|534.23|531.83|0
1636575350000|2021-11-10 20:15:50|534.05|531.65|534.59|532.19|534.59|532.19|534.05|531.65|0
1636575360000|2021-11-10 20:16:00|534.41|532.01|534.77|532.37|534.77|532.37|534.41|532.01|0
1636575370000|2021-11-10 20:16:10|534.95|532.55|535.74|533.34|535.74|533.34|534.59|532.19|0
1636575380000|2021-11-10 20:16:20|535.56|533.16|533.31|530.91|535.56|533.16|533.31|530.91|0
1636575390000|2021-11-10 20:16:30|532.77|530.37|532.77|530.37|532.95|530.55|532.77|530.37|0
1636575400000|2021-11-10 20:16:40|532.95|530.55|532.77|530.37|532.95|530.55|532.59|530.19|0
1636575410000|2021-11-10 20:16:50|532.59|530.19|532.77|530.37|532.77|530.37|532.41|530.01|0
1636575420000|2021-11-10 20:17:00|532.59|530.19|532.41|530.01|532.59|530.19|532.23|529.83|0
1636575430000|2021-11-10 20:17:10|532.59|530.19|532.23|529.83|532.77|530.37|532.23|529.83|0
1636575440000|2021-11-10 20:17:20|532.59|530.19|533.13|530.73|533.13|530.73|532.59|530.19|0
1636575450000|2021-11-10 20:17:30|532.95|530.55|533.31|530.91|533.31|530.91|532.95|530.55|0
1636575460000|2021-11-10 20:17:40|533.13|530.73|533.49|531.09|533.49|531.09|533.13|530.73|0
1636575480000|2021-11-10 20:18:00|533.57|531.17|533.49|531.09|533.67|531.27|533.49|531.09|0
1636575490000|2021-11-10 20:18:10|532.95|530.55|532.95|530.55|532.95|530.55|532.77|530.37|0
1636575500000|2021-11-10 20:18:20|532.77|530.37|532.95|530.55|532.95|530.55|532.77|530.37|0
1636575510000|2021-11-10 20:18:30|533.31|530.91|533.49|531.09|533.49|531.09|533.21|530.81|0
1636575520000|2021-11-10 20:18:40|533.67|531.27|533.31|530.91|533.67|531.27|533.31|530.91|0
1636575530000|2021-11-10 20:18:50|533.49|531.09|533.49|531.09|533.67|531.27|533.49|531.09|0
1636575540000|2021-11-10 20:19:00|533.31|530.91|533.84|531.44|533.84|531.44|533.13|530.73|0
1636575550000|2021-11-10 20:19:10|534.02|531.62|534.02|531.62|534.2|531.8|534.02|531.62|0
1636575560000|2021-11-10 20:19:20|534.2|531.8|534.38|531.98|534.38|531.98|534.2|531.8|0
1636575570000|2021-11-10 20:19:30|534.2|531.8|534.38|531.98|534.38|531.98|534.2|531.8|0
1636575580000|2021-11-10 20:19:40|534.56|532.16|534.56|532.16|534.56|532.16|534.38|531.98|0
1636575590000|2021-11-10 20:19:50|534.38|531.98|534.56|532.16|534.56|532.16|534.38|531.98|0
1636575600000|2021-11-10 20:20:00|534.74|532.34|535.46|533.06|535.46|533.06|534.74|532.34|0
1636575610000|2021-11-10 20:20:10|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636575620000|2021-11-10 20:20:20|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636575630000|2021-11-10 20:20:30|535.9|533.5|535.64|533.24|535.9|533.5|535.64|533.24|0
1636575640000|2021-11-10 20:20:40|535.82|533.42|535.46|533.06|535.82|533.42|535.46|533.06|0
1636575650000|2021-11-10 20:20:50|535.28|532.88|535.46|533.06|535.46|533.06|535.28|532.88|0
1636575660000|2021-11-10 20:21:00|535.64|533.24|535.46|533.06|535.64|533.24|535.46|533.06|0
1636575670000|2021-11-10 20:21:10|535.28|532.88|535.64|533.24|535.82|533.42|535.28|532.88|0
1636575680000|2021-11-10 20:21:20|535.46|533.06|535.64|533.24|535.82|533.42|535.46|533.06|0
1636575690000|2021-11-10 20:21:30|535.46|533.06|535.64|533.24|535.64|533.24|535.46|533.06|0
1636575700000|2021-11-10 20:21:40|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1636575710000|2021-11-10 20:21:50|536.17|533.77|535.99|533.59|536.17|533.77|535.99|533.59|0
1636575720000|2021-11-10 20:22:00|535.9|533.5|535.1|532.7|535.9|533.5|535.1|532.7|0
1636575730000|2021-11-10 20:22:10|535.28|532.88|534.92|532.52|535.28|532.88|534.92|532.52|0
1636575740000|2021-11-10 20:22:20|535.1|532.7|534.92|532.52|535.1|532.7|534.92|532.52|0
1636575750000|2021-11-10 20:22:30|534.74|532.34|534.38|531.98|534.74|532.34|534.2|531.8|0
1636575760000|2021-11-10 20:22:40|534.2|531.8|533.66|531.26|534.2|531.8|533.66|531.26|0
1636575770000|2021-11-10 20:22:50|533.84|531.44|534.02|531.62|534.2|531.8|533.84|531.44|0
1636575780000|2021-11-10 20:23:00|533.66|531.26|532.95|530.55|533.66|531.26|532.95|530.55|0
1636575790000|2021-11-10 20:23:10|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1636575800000|2021-11-10 20:23:20|532.95|530.55|532.41|530.01|533.13|530.73|532.41|530.01|0
1636575810000|2021-11-10 20:23:30|532.59|530.19|532.59|530.19|532.59|530.19|532.41|530.01|0
1636575820000|2021-11-10 20:23:40|532.41|530.01|532.77|530.37|532.95|530.55|532.41|530.01|0
1636575830000|2021-11-10 20:23:50|532.59|530.19|532.95|530.55|532.95|530.55|532.59|530.19|0
1636575840000|2021-11-10 20:24:00|533.13|530.73|533.48|531.08|533.48|531.08|533.13|530.73|0
1636575850000|2021-11-10 20:24:10|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1636575860000|2021-11-10 20:24:20|532.95|530.55|532.77|530.37|532.95|530.55|532.77|530.37|0
1636575870000|2021-11-10 20:24:30|532.59|530.19|532.59|530.19|532.59|530.19|532.41|530.01|0
1636575880000|2021-11-10 20:24:40|532.77|530.37|533.48|531.08|533.48|531.08|532.77|530.37|0
1636575890000|2021-11-10 20:24:50|533.3|530.9|532.95|530.55|533.3|530.9|532.95|530.55|0
1636575900000|2021-11-10 20:25:00|532.77|530.37|533.48|531.08|533.48|531.08|532.77|530.37|0
1636575910000|2021-11-10 20:25:10|533.13|530.73|533.57|531.17|533.57|531.17|533.13|530.73|0
1636575920000|2021-11-10 20:25:20|533.66|531.26|533.48|531.08|534.02|531.62|533.48|531.08|0
1636575930000|2021-11-10 20:25:30|533.66|531.26|533.66|531.26|533.84|531.44|533.66|531.26|0
1636575940000|2021-11-10 20:25:40|534.02|531.62|534.92|532.52|534.92|532.52|534.02|531.62|0
1636575950000|2021-11-10 20:25:50|534.74|532.34|534.92|532.52|534.92|532.52|534.56|532.16|0
1636575960000|2021-11-10 20:26:00|534.74|532.34|534.2|531.8|534.74|532.34|534.2|531.8|0
1636575970000|2021-11-10 20:26:10|534.38|531.98|534.74|532.34|534.74|532.34|534.02|531.62|0
1636575980000|2021-11-10 20:26:20|534.56|532.16|535.28|532.88|535.28|532.88|534.56|532.16|0
1636575990000|2021-11-10 20:26:30|535.1|532.7|534.92|532.52|535.28|532.88|534.92|532.52|0
1636576000000|2021-11-10 20:26:40|534.56|532.16|534.2|531.8|534.56|532.16|534.2|531.8|0
1636576010000|2021-11-10 20:26:50|534.11|531.71|534.38|531.98|534.38|531.98|534.11|531.71|0
1636576020000|2021-11-10 20:27:00|534.56|532.16|534.74|532.34|534.92|532.52|534.56|532.16|0
1636576030000|2021-11-10 20:27:10|534.56|532.16|534.74|532.34|534.92|532.52|534.56|532.16|0
1636576040000|2021-11-10 20:27:20|534.92|532.52|534.92|532.52|535.1|532.7|534.92|532.52|0
1636576050000|2021-11-10 20:27:30|535.27|532.87|535.45|533.05|535.45|533.05|535.27|532.87|0
1636576060000|2021-11-10 20:27:40|535.27|532.87|535.63|533.23|535.63|533.23|535.1|532.7|0
1636576070000|2021-11-10 20:27:50|535.45|533.05|534.92|532.52|535.45|533.05|534.82|532.42|0
1636576080000|2021-11-10 20:28:00|535.1|532.7|534.38|531.98|535.27|532.87|534.38|531.98|0
1636576090000|2021-11-10 20:28:10|534.2|531.8|534.2|531.8|534.2|531.8|534.02|531.62|0
1636576100000|2021-11-10 20:28:20|534.56|532.16|534.92|532.52|535.09|532.69|534.56|532.16|0
1636576110000|2021-11-10 20:28:30|534.56|532.16|534.82|532.42|534.82|532.42|534.38|531.98|0
1636576120000|2021-11-10 20:28:40|534.74|532.34|534.92|532.52|534.92|532.52|534.56|532.16|0
1636576130000|2021-11-10 20:28:50|534.74|532.34|534.74|532.34|534.74|532.34|534.56|532.16|0
1636576140000|2021-11-10 20:29:00|534.56|532.16|534.02|531.62|534.56|532.16|534.02|531.62|0
1636576150000|2021-11-10 20:29:10|533.84|531.44|534.38|531.98|534.38|531.98|533.84|531.44|0
1636576160000|2021-11-10 20:29:20|534.2|531.8|533.66|531.26|534.38|531.98|533.66|531.26|0
1636576170000|2021-11-10 20:29:30|533.84|531.44|534.56|532.16|534.56|532.16|533.84|531.44|0
1636576180000|2021-11-10 20:29:40|534.38|531.98|534.2|531.8|534.38|531.98|534.2|531.8|0
1636576190000|2021-11-10 20:29:50|534.56|532.16|534.56|532.16|534.56|532.16|534.38|531.98|0
1636576200000|2021-11-10 20:30:00|534.38|531.98|535.27|532.87|535.27|532.87|534.38|531.98|0
1636576210000|2021-11-10 20:30:10|535.09|532.69|535.63|533.23|535.63|533.23|535.09|532.69|0
1636576220000|2021-11-10 20:30:20|535.45|533.05|535.63|533.23|535.81|533.41|535.45|533.05|0
1636576230000|2021-11-10 20:30:30|535.45|533.05|534.56|532.16|535.45|533.05|534.56|532.16|0
1636576240000|2021-11-10 20:30:40|534.38|531.98|534.38|531.98|534.38|531.98|534.2|531.8|0
1636576250000|2021-11-10 20:30:50|534.56|532.16|534.91|532.51|534.91|532.51|534.56|532.16|0
1636576260000|2021-11-10 20:31:00|534.38|531.98|534.2|531.8|534.56|532.16|534.2|531.8|0
1636576270000|2021-11-10 20:31:10|534.02|531.62|534.02|531.62|534.02|531.62|533.66|531.26|0
1636576280000|2021-11-10 20:31:20|534.2|531.8|534.02|531.62|534.2|531.8|534.02|531.62|0
1636576290000|2021-11-10 20:31:30|533.84|531.44|534.2|531.8|534.2|531.8|533.84|531.44|0
1636576300000|2021-11-10 20:31:40|534.56|532.16|534.73|532.33|534.73|532.33|534.38|531.98|0
1636576310000|2021-11-10 20:31:50|534.38|531.98|534.38|531.98|534.73|532.33|534.38|531.98|0
1636576320000|2021-11-10 20:32:00|534.2|531.8|534.2|531.8|534.56|532.16|534.2|531.8|0
1636576330000|2021-11-10 20:32:10|534.38|531.98|534.73|532.33|534.91|532.51|534.38|531.98|0
1636576340000|2021-11-10 20:32:20|534.56|532.16|534.2|531.8|534.56|532.16|534.2|531.8|0
1636576350000|2021-11-10 20:32:30|534.56|532.16|534.91|532.51|534.91|532.51|534.56|532.16|0
1636576360000|2021-11-10 20:32:40|534.73|532.33|534.91|532.51|534.91|532.51|534.73|532.33|0
1636576370000|2021-11-10 20:32:50|534.2|531.8|533.84|531.44|534.38|531.98|533.84|531.44|0
1636576380000|2021-11-10 20:33:00|534.02|531.62|533.84|531.44|534.02|531.62|533.84|531.44|0
1636576390000|2021-11-10 20:33:10|534.38|531.98|534.38|531.98|534.73|532.33|534.2|531.8|0
1636576400000|2021-11-10 20:33:20|534.55|532.15|533.92|531.52|534.55|532.15|533.92|531.52|0
1636576410000|2021-11-10 20:33:30|533.48|531.08|532.76|530.36|533.48|531.08|532.76|530.36|0
1636576420000|2021-11-10 20:33:40|532.94|530.54|533.3|530.9|533.3|530.9|532.94|530.54|0
1636576430000|2021-11-10 20:33:50|533.12|530.72|534.02|531.62|534.02|531.62|533.12|530.72|0
1636576440000|2021-11-10 20:34:00|534.2|531.8|534.02|531.62|534.2|531.8|534.02|531.62|0
1636576450000|2021-11-10 20:34:10|533.48|531.08|533.12|530.72|533.48|531.08|533.12|530.72|0
1636576460000|2021-11-10 20:34:20|532.94|530.54|532.94|530.54|533.12|530.72|532.94|530.54|0
1636576470000|2021-11-10 20:34:30|533.12|530.72|533.3|530.9|533.3|530.9|532.94|530.54|0
1636576480000|2021-11-10 20:34:40|532.94|530.54|533.3|530.9|533.3|530.9|532.94|530.54|0
1636576490000|2021-11-10 20:34:50|532.94|530.54|532.94|530.54|533.3|530.9|532.94|530.54|0
1636576500000|2021-11-10 20:35:00|533.12|530.72|533.12|530.72|533.12|530.72|532.94|530.54|0
1636576510000|2021-11-10 20:35:10|532.94|530.54|533.48|531.08|533.48|531.08|532.94|530.54|0
1636576520000|2021-11-10 20:35:20|533.3|530.9|532.58|530.18|533.48|531.08|532.58|530.18|0
1636576530000|2021-11-10 20:35:30|532.85|530.45|532.4|530|532.85|530.45|532.4|530|0
1636576540000|2021-11-10 20:35:40|532.58|530.18|532.76|530.36|532.76|530.36|532.58|530.18|0
1636576550000|2021-11-10 20:35:50|532.4|530|532.23|529.83|532.58|530.18|532.23|529.83|0
1636576560000|2021-11-10 20:36:00|532.05|529.65|531.87|529.47|532.05|529.65|531.87|529.47|0
1636576570000|2021-11-10 20:36:10|531.69|529.29|531.87|529.47|531.87|529.47|531.69|529.29|0
1636576580000|2021-11-10 20:36:20|531.69|529.29|532.05|529.65|532.4|530|531.69|529.29|0
1636576590000|2021-11-10 20:36:30|532.23|529.83|531.69|529.29|532.23|529.83|531.69|529.29|0
1636576600000|2021-11-10 20:36:40|531.87|529.47|531.87|529.47|532.05|529.65|531.87|529.47|0
1636576610000|2021-11-10 20:36:50|532.23|529.83|532.4|530|532.4|530|532.23|529.83|0
1636576620000|2021-11-10 20:37:00|532.05|529.65|531.87|529.47|532.05|529.65|531.87|529.47|0
1636576630000|2021-11-10 20:37:10|532.05|529.65|531.87|529.47|532.23|529.83|531.87|529.47|0
1636576640000|2021-11-10 20:37:20|531.95|529.55|531.87|529.47|532.05|529.65|531.87|529.47|0
1636576650000|2021-11-10 20:37:30|531.69|529.29|531.15|528.75|531.69|529.29|530.97|528.57|0
1636576660000|2021-11-10 20:37:40|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1636576670000|2021-11-10 20:37:50|531.15|528.75|530.97|528.57|531.15|528.75|530.79|528.39|0
1636576680000|2021-11-10 20:38:00|531.15|528.75|531.51|529.11|531.51|529.11|531.15|528.75|0
1636576690000|2021-11-10 20:38:10|531.33|528.93|531.33|528.93|531.69|529.29|531.33|528.93|0
1636576700000|2021-11-10 20:38:20|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1636576710000|2021-11-10 20:38:30|531.69|529.29|531.69|529.29|531.87|529.47|531.69|529.29|0
1636576720000|2021-11-10 20:38:40|531.87|529.47|531.15|528.75|531.87|529.47|531.15|528.75|0
1636576730000|2021-11-10 20:38:50|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1636576740000|2021-11-10 20:39:00|530.79|528.39|530.79|528.39|531.15|528.75|530.79|528.39|0
1636576750000|2021-11-10 20:39:10|530.97|528.57|531.69|529.29|531.69|529.29|530.79|528.39|0
1636576760000|2021-11-10 20:39:20|531.51|529.11|531.33|528.93|531.51|529.11|531.33|528.93|0
1636576770000|2021-11-10 20:39:30|531.51|529.11|531.51|529.11|531.69|529.29|531.51|529.11|0
1636576780000|2021-11-10 20:39:40|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1636576790000|2021-11-10 20:39:50|531.33|528.93|531.87|529.47|531.87|529.47|531.33|528.93|0
1636576800000|2021-11-10 20:40:00|531.95|529.55|532.76|530.36|532.94|530.54|531.95|529.55|0
1636576810000|2021-11-10 20:40:10|532.94|530.54|532.94|530.54|533.12|530.72|532.76|530.36|0
1636576820000|2021-11-10 20:40:20|533.3|530.9|534.55|532.15|534.55|532.15|533.3|530.9|0
1636576830000|2021-11-10 20:40:30|534.19|531.79|533.83|531.43|534.19|531.79|533.83|531.43|0
1636576840000|2021-11-10 20:40:40|533.66|531.26|533.48|531.08|533.66|531.26|533.48|531.08|0
1636576850000|2021-11-10 20:40:50|533.3|530.9|533.12|530.72|533.3|530.9|533.12|530.72|0
1636576860000|2021-11-10 20:41:00|533.3|530.9|533.83|531.43|533.83|531.43|533.3|530.9|0
1636576870000|2021-11-10 20:41:10|533.48|531.08|533.12|530.72|533.66|531.26|533.12|530.72|0
1636576880000|2021-11-10 20:41:20|532.94|530.54|532.76|530.36|532.94|530.54|532.58|530.18|0
1636576890000|2021-11-10 20:41:30|532.4|530|532.58|530.18|532.58|530.18|532.4|530|0
1636576900000|2021-11-10 20:41:40|532.4|530|532.4|530|532.4|530|532.4|530|0
1636576910000|2021-11-10 20:41:50|532.22|529.82|531.77|529.37|532.22|529.82|531.69|529.29|0
1636576920000|2021-11-10 20:42:00|531.87|529.47|531.87|529.47|532.04|529.64|531.87|529.47|0
1636576930000|2021-11-10 20:42:10|531.69|529.29|532.04|529.64|532.04|529.64|531.69|529.29|0
1636576940000|2021-11-10 20:42:20|531.87|529.47|531.69|529.29|531.87|529.47|531.69|529.29|0
1636576950000|2021-11-10 20:42:30|531.33|528.93|531.15|528.75|531.33|528.93|531.15|528.75|0
1636576960000|2021-11-10 20:42:40|530.97|528.57|530.97|528.57|531.15|528.75|530.97|528.57|0
1636576970000|2021-11-10 20:42:50|531.15|528.75|531.33|528.93|531.33|528.93|530.97|528.57|0
1636576980000|2021-11-10 20:43:00|531.51|529.11|531.51|529.11|531.51|529.11|531.33|528.93|0
1636576990000|2021-11-10 20:43:10|530.79|528.39|530.7|528.3|530.79|528.39|530.61|528.21|0
1636577000000|2021-11-10 20:43:20|530.61|528.21|530.61|528.21|530.61|528.21|530.52|528.12|0
1636577010000|2021-11-10 20:43:30|530.43|528.03|530.79|528.39|530.97|528.57|530.43|528.03|0
1636577020000|2021-11-10 20:43:40|530.61|528.21|530.61|528.21|530.61|528.21|530.61|528.21|0
1636577030000|2021-11-10 20:43:50|530.43|528.03|530.43|528.03|530.61|528.21|530.43|528.03|0
1636577040000|2021-11-10 20:44:00|530.08|527.68|530.08|527.68|530.26|527.86|530.08|527.68|0
1636577050000|2021-11-10 20:44:10|529.9|527.5|530.26|527.86|530.26|527.86|529.9|527.5|0
1636577060000|2021-11-10 20:44:20|530.61|528.21|530.43|528.03|530.7|528.3|530.43|528.03|0
1636577070000|2021-11-10 20:44:30|530.26|527.86|529.36|526.96|530.26|527.86|529.36|526.96|0
1636577080000|2021-11-10 20:44:40|529.18|526.78|529.18|526.78|529.36|526.96|529.18|526.78|0
1636577090000|2021-11-10 20:44:50|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1636577100000|2021-11-10 20:45:00|530.08|527.68|530.26|527.86|530.43|528.03|530.08|527.68|0
1636577110000|2021-11-10 20:45:10|530.08|527.68|529.72|527.32|530.08|527.68|529.72|527.32|0
1636577120000|2021-11-10 20:45:20|529.54|527.14|529.18|526.78|529.54|527.14|529.18|526.78|0
1636577130000|2021-11-10 20:45:30|529.36|526.96|529.36|526.96|529.36|526.96|529.18|526.78|0
1636577140000|2021-11-10 20:45:40|529.45|527.05|529.18|526.78|529.45|527.05|529.18|526.78|0
1636577150000|2021-11-10 20:45:50|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1636577160000|2021-11-10 20:46:00|529.18|526.78|528.83|526.43|529.36|526.96|528.83|526.43|0
1636577170000|2021-11-10 20:46:10|529.01|526.61|529.18|526.78|529.18|526.78|529.01|526.61|0
1636577180000|2021-11-10 20:46:20|529.01|526.61|528.83|526.43|529.01|526.61|528.83|526.43|0
1636577190000|2021-11-10 20:46:30|529.01|526.61|528.83|526.43|529.01|526.61|528.83|526.43|0
1636577200000|2021-11-10 20:46:40|529.18|526.78|529.01|526.61|529.18|526.78|529.01|526.61|0
1636577210000|2021-11-10 20:46:50|529.54|527.14|529.54|527.14|529.72|527.32|529.54|527.14|0
1636577220000|2021-11-10 20:47:00|529.72|527.32|530.43|528.03|530.43|528.03|529.72|527.32|0
1636577230000|2021-11-10 20:47:10|530.97|528.57|530.79|528.39|530.97|528.57|530.61|528.21|0
1636577240000|2021-11-10 20:47:20|530.61|528.21|530.08|527.68|530.61|528.21|530.08|527.68|0
1636577250000|2021-11-10 20:47:30|530.25|527.85|531.15|528.75|531.15|528.75|530.25|527.85|0
1636577260000|2021-11-10 20:47:40|531.51|529.11|531.68|529.28|531.68|529.28|531.51|529.11|0
1636577270000|2021-11-10 20:47:50|532.22|529.82|532.76|530.36|532.76|530.36|532.22|529.82|0
1636577280000|2021-11-10 20:48:00|532.58|530.18|532.58|530.18|533.12|530.72|532.58|530.18|0
1636577290000|2021-11-10 20:48:10|531.86|529.46|531.68|529.28|531.86|529.46|531.68|529.28|0
1636577300000|2021-11-10 20:48:20|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1636577310000|2021-11-10 20:48:30|531.5|529.1|531.5|529.1|531.5|529.1|531.33|528.93|0
1636577320000|2021-11-10 20:48:40|531.33|528.93|532.04|529.64|532.04|529.64|531.33|528.93|0
1636577330000|2021-11-10 20:48:50|531.86|529.46|532.22|529.82|532.4|530|531.86|529.46|0
1636577340000|2021-11-10 20:49:00|531.86|529.46|531.86|529.46|532.04|529.64|531.86|529.46|0
1636577350000|2021-11-10 20:49:10|531.68|529.28|531.86|529.46|532.04|529.64|531.59|529.19|0
1636577360000|2021-11-10 20:49:20|531.5|529.1|531.15|528.75|531.5|529.1|531.15|528.75|0
1636577370000|2021-11-10 20:49:30|530.97|528.57|531.5|529.1|531.5|529.1|530.97|528.57|0
1636577380000|2021-11-10 20:49:40|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1636577390000|2021-11-10 20:49:50|531.15|528.75|531.15|528.75|531.33|528.93|531.15|528.75|0
1636577400000|2021-11-10 20:50:00|532.4|530|533.47|531.07|533.47|531.07|532.4|530|0
1636577410000|2021-11-10 20:50:10|534.19|531.79|533.65|531.25|534.19|531.79|533.65|531.25|0
1636577420000|2021-11-10 20:50:20|533.47|531.07|533.65|531.25|533.65|531.25|533.47|531.07|0
1636577430000|2021-11-10 20:50:30|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1636577440000|2021-11-10 20:50:40|533.11|530.71|533.47|531.07|533.47|531.07|533.11|530.71|0
1636577450000|2021-11-10 20:50:50|533.29|530.89|532.94|530.54|533.29|530.89|532.94|530.54|0
1636577460000|2021-11-10 20:51:00|532.76|530.36|533.47|531.07|533.47|531.07|532.76|530.36|0
1636577470000|2021-11-10 20:51:10|533.65|531.25|533.11|530.71|533.65|531.25|533.11|530.71|0
1636577480000|2021-11-10 20:51:20|533.29|530.89|533.65|531.25|533.92|531.52|533.29|530.89|0
1636577490000|2021-11-10 20:51:30|534.37|531.97|534.91|532.51|534.91|532.51|534.37|531.97|0
1636577500000|2021-11-10 20:51:40|535.26|532.86|535.08|532.68|535.26|532.86|535.08|532.68|0
1636577510000|2021-11-10 20:51:50|534.99|532.59|535.44|533.04|535.44|533.04|534.99|532.59|0
1636577520000|2021-11-10 20:52:00|535.35|532.95|535.44|533.04|535.44|533.04|535.08|532.68|0
1636577530000|2021-11-10 20:52:10|535.26|532.86|535.8|533.4|535.8|533.4|535.26|532.86|0
1636577540000|2021-11-10 20:52:20|535.89|533.49|536.7|534.3|536.7|534.3|535.89|533.49|0
1636577550000|2021-11-10 20:52:30|536.88|534.48|536.88|534.48|536.88|534.48|536.7|534.3|0
1636577560000|2021-11-10 20:52:40|537.24|534.84|537.42|535.02|537.42|535.02|537.24|534.84|0
1636577570000|2021-11-10 20:52:50|537.24|534.84|537.6|535.2|537.6|535.2|537.24|534.84|0
1636577580000|2021-11-10 20:53:00|537.42|535.02|536.7|534.3|537.42|535.02|536.7|534.3|0
1636577590000|2021-11-10 20:53:10|536.52|534.12|536.16|533.76|536.7|534.3|536.16|533.76|0
1636577600000|2021-11-10 20:53:20|536.34|533.94|536.88|534.48|536.88|534.48|536.34|533.94|0
1636577610000|2021-11-10 20:53:30|536.79|534.39|536.16|533.76|536.79|534.39|536.16|533.76|0
1636577620000|2021-11-10 20:53:40|536.34|533.94|536.16|533.76|536.34|533.94|536.16|533.76|0
1636577630000|2021-11-10 20:53:50|535.62|533.22|536.34|533.94|536.34|533.94|535.62|533.22|0
1636577640000|2021-11-10 20:54:00|536.7|534.3|536.78|534.38|536.88|534.48|536.7|534.3|0
1636577650000|2021-11-10 20:54:10|537.06|534.66|536.7|534.3|537.06|534.66|536.7|534.3|0
1636577660000|2021-11-10 20:54:20|537.24|534.84|537.39|534.99|537.93|535.53|537.24|534.84|0
1636577670000|2021-11-10 20:54:30|537.21|534.81|536|533.6|537.21|534.81|535.82|533.42|0
1636577680000|2021-11-10 20:54:40|536.18|533.78|536.72|534.32|536.72|534.32|536.18|533.78|0
1636577690000|2021-11-10 20:54:50|536.18|533.78|536.18|533.78|536.18|533.78|535.28|532.88|0
1636577700000|2021-11-10 20:55:00|535.82|533.42|536.18|533.78|536.18|533.78|535.82|533.42|0
1636577710000|2021-11-10 20:55:10|536.36|533.96|535.64|533.24|536.36|533.96|535.64|533.24|0
1636577720000|2021-11-10 20:55:20|535.82|533.42|535.64|533.24|535.82|533.42|535.46|533.06|0
1636577730000|2021-11-10 20:55:30|535.73|533.33|536|533.6|536.18|533.78|535.73|533.33|0
1636577740000|2021-11-10 20:55:40|535.82|533.42|535.28|532.88|535.82|533.42|535.28|532.88|0
1636577750000|2021-11-10 20:55:50|535.64|533.24|535.46|533.06|535.64|533.24|535.46|533.06|0
1636577760000|2021-11-10 20:56:00|536|533.6|536.18|533.78|536.36|533.96|536|533.6|0
1636577770000|2021-11-10 20:56:10|536.36|533.96|536|533.6|536.36|533.96|536|533.6|0
1636577780000|2021-11-10 20:56:20|536.18|533.78|535.64|533.24|536.18|533.78|535.64|533.24|0
1636577790000|2021-11-10 20:56:30|535.46|533.06|535.64|533.24|535.64|533.24|535.46|533.06|0
1636577800000|2021-11-10 20:56:40|535.46|533.06|535.64|533.24|535.64|533.24|535.46|533.06|0
1636577810000|2021-11-10 20:56:50|535.46|533.06|534.74|532.34|535.46|533.06|534.74|532.34|0
1636577820000|2021-11-10 20:57:00|534.92|532.52|535.64|533.24|535.64|533.24|534.92|532.52|0
1636577830000|2021-11-10 20:57:10|535.46|533.06|535.46|533.06|535.64|533.24|535.28|532.88|0
1636577840000|2021-11-10 20:57:20|535.28|532.88|535.64|533.24|535.64|533.24|535.28|532.88|0
1636577850000|2021-11-10 20:57:30|535.82|533.42|535.46|533.06|535.82|533.42|535.46|533.06|0
1636577860000|2021-11-10 20:57:40|535.72|533.32|535.64|533.24|535.72|533.32|535.64|533.24|0
1636577870000|2021-11-10 20:57:50|535.46|533.06|535.64|533.24|535.72|533.32|535.46|533.06|0
1636577880000|2021-11-10 20:58:00|535.46|533.06|535.28|532.88|535.64|533.24|535.1|532.7|0
1636577890000|2021-11-10 20:58:10|535.64|533.24|535.64|533.24|535.64|533.24|535.46|533.06|0
1636577900000|2021-11-10 20:58:20|535.54|533.14|535.28|532.88|535.54|533.14|535.1|532.7|0
1636577910000|2021-11-10 20:58:30|535.1|532.7|535.1|532.7|535.1|532.7|535.1|532.7|0
1636577920000|2021-11-10 20:58:40|535.28|532.88|535.64|533.24|535.64|533.24|535.28|532.88|0
1636577930000|2021-11-10 20:58:50|536|533.6|535.82|533.42|536|533.6|535.64|533.24|0
1636577940000|2021-11-10 20:59:00|536.18|533.78|535.64|533.24|536.18|533.78|535.64|533.24|0
1636577950000|2021-11-10 20:59:10|535.46|533.06|535.1|532.7|535.64|533.24|535.1|532.7|0
1636577960000|2021-11-10 20:59:20|534.74|532.34|534.02|531.62|534.74|532.34|534.02|531.62|0
1636577970000|2021-11-10 20:59:30|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1636577980000|2021-11-10 20:59:40|534.02|531.62|533.48|531.08|534.02|531.62|533.48|531.08|0
1636577990000|2021-11-10 20:59:50|533.84|531.44|532.77|530.37|533.84|531.44|532.77|530.37|0
1636578010000|2021-11-10 21:00:10|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1636578020000|2021-11-10 21:00:20|532.41|530.01|532.05|529.65|532.41|530.01|532.05|529.65|0
1636578030000|2021-11-10 21:00:30|532.41|530.01|532.23|529.83|532.59|530.19|532.05|529.65|0
1636578040000|2021-11-10 21:00:40|532.05|529.65|532.41|530.01|532.41|530.01|532.05|529.65|0
1636578050000|2021-11-10 21:00:50|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1636578060000|2021-11-10 21:01:00|532.59|530.19|532.23|529.83|532.59|530.19|532.23|529.83|0
1636578070000|2021-11-10 21:01:10|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1636578080000|2021-11-10 21:01:20|532.23|529.83|532.23|529.83|532.23|529.83|532.23|529.83|0
1636578090000|2021-11-10 21:01:30|532.41|530.01|532.41|530.01|532.41|530.01|532.23|529.83|0
1636578100000|2021-11-10 21:01:40|532.23|529.83|531.58|529.18|532.23|529.83|531.4|529|0
1636578110000|2021-11-10 21:01:50|532.79|530.39|532.79|530.39|532.97|530.57|532.79|530.39|0
1636578120000|2021-11-10 21:02:00|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636578130000|2021-11-10 21:02:10|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1636578140000|2021-11-10 21:02:20|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1636578150000|2021-11-10 21:02:30|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636578170000|2021-11-10 21:02:50|533.15|530.75|532.97|530.57|533.15|530.75|532.97|530.57|0
1636578180000|2021-11-10 21:03:00|533.15|530.75|532.79|530.39|533.15|530.75|532.79|530.39|0
1636578190000|2021-11-10 21:03:10|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1636578200000|2021-11-10 21:03:20|532.43|530.03|532.25|529.85|532.43|530.03|532.25|529.85|0
1636578210000|2021-11-10 21:03:30|532.43|530.03|532.25|529.85|532.43|530.03|532.25|529.85|0
1636578220000|2021-11-10 21:03:40|532.43|530.03|532.61|530.21|532.79|530.39|532.43|530.03|0
1636578230000|2021-11-10 21:03:50|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1636578240000|2021-11-10 21:04:00|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1636578250000|2021-11-10 21:04:10|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1636578260000|2021-11-10 21:04:20|532.97|530.57|532.61|530.21|532.97|530.57|532.61|530.21|0
1636578270000|2021-11-10 21:04:30|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1636578280000|2021-11-10 21:04:40|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1636578290000|2021-11-10 21:04:50|532.97|530.57|532.97|530.57|533.15|530.75|532.97|530.57|0
1636578300000|2021-11-10 21:05:00|532.79|530.39|532.79|530.39|532.97|530.57|532.79|530.39|0
1636578310000|2021-11-10 21:05:10|532.61|530.21|532.79|530.39|532.79|530.39|532.61|530.21|0
1636578320000|2021-11-10 21:05:20|532.61|530.21|532.79|530.39|532.79|530.39|532.61|530.21|0
1636578330000|2021-11-10 21:05:30|532.61|530.21|532.88|530.48|532.88|530.48|532.61|530.21|0
1636578340000|2021-11-10 21:05:40|532.97|530.57|533.33|530.93|533.33|530.93|532.97|530.57|0
1636578350000|2021-11-10 21:05:50|533.15|530.75|533.33|530.93|533.33|530.93|533.15|530.75|0
1636578360000|2021-11-10 21:06:00|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636578390000|2021-11-10 21:06:30|533.33|530.93|533.15|530.75|533.33|530.93|533.15|530.75|0
1636578400000|2021-11-10 21:06:40|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636578420000|2021-11-10 21:07:00|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636578450000|2021-11-10 21:07:30|532.61|530.21|532.61|530.21|532.79|530.39|532.61|530.21|0
1636578460000|2021-11-10 21:07:40|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1636578480000|2021-11-10 21:08:00|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1636578510000|2021-11-10 21:08:30|532.97|530.57|532.61|530.21|532.97|530.57|532.61|530.21|0
1636578520000|2021-11-10 21:08:40|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1636578530000|2021-11-10 21:08:50|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1636578540000|2021-11-10 21:09:00|532.61|530.21|532.79|530.39|532.79|530.39|532.61|530.21|0
1636578550000|2021-11-10 21:09:10|533.15|530.75|532.97|530.57|533.15|530.75|532.79|530.39|0
1636578560000|2021-11-10 21:09:20|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1636578570000|2021-11-10 21:09:30|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636578580000|2021-11-10 21:09:40|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1636578600000|2021-11-10 21:10:00|533.15|530.75|532.97|530.57|533.15|530.75|532.97|530.57|0
1636578620000|2021-11-10 21:10:20|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1636578630000|2021-11-10 21:10:30|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1636578640000|2021-11-10 21:10:40|532.43|530.03|532.25|529.85|532.43|530.03|532.25|529.85|0
1636578650000|2021-11-10 21:10:50|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1636578660000|2021-11-10 21:11:00|532.25|529.85|532.43|530.03|532.43|530.03|532.25|529.85|0
1636578680000|2021-11-10 21:11:20|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1636578710000|2021-11-10 21:11:50|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1636578720000|2021-11-10 21:12:00|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1636578760000|2021-11-10 21:12:40|532.43|530.03|532.43|530.03|532.43|530.03|532.25|529.85|0
1636578790000|2021-11-10 21:13:10|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1636578800000|2021-11-10 21:13:20|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1636578810000|2021-11-10 21:13:30|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1636578820000|2021-11-10 21:13:40|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1636578830000|2021-11-10 21:13:50|532.97|530.57|533.14|530.74|533.14|530.74|532.97|530.57|0
1636578840000|2021-11-10 21:14:00|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636578850000|2021-11-10 21:14:10|532.87|530.47|533.14|530.74|533.14|530.74|532.87|530.47|0
1636578880000|2021-11-10 21:14:40|533.23|530.83|533.5|531.1|533.5|531.1|533.23|530.83|0
1636578890000|2021-11-10 21:14:50|533.68|531.28|533.5|531.1|533.68|531.28|533.5|531.1|0
1636578910000|2021-11-10 21:15:10|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1636578930000|2021-11-10 21:15:30|533.88|531.08|533.7|530.9|533.88|531.08|533.7|530.9|0
1636578940000|2021-11-10 21:15:40|533.88|531.08|533.88|531.08|534.06|531.26|533.88|531.08|0
1636578960000|2021-11-10 21:16:00|533.7|530.9|533.7|530.9|533.79|530.99|533.7|530.9|0
1636579000000|2021-11-10 21:16:40|533.88|531.08|533.88|531.08|533.88|531.08|533.88|531.08|0
1636579020000|2021-11-10 21:17:00|534.06|531.26|534.06|531.26|534.06|531.26|534.06|531.26|0
1636579030000|2021-11-10 21:17:10|533.88|531.08|533.88|531.08|533.97|531.17|533.88|531.08|0
1636579060000|2021-11-10 21:17:40|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1636579100000|2021-11-10 21:18:20|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1636579110000|2021-11-10 21:18:30|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1636579190000|2021-11-10 21:19:50|534.06|531.26|534.06|531.26|534.06|531.26|534.06|531.26|0
1636579200000|2021-11-10 21:20:00|534.24|531.44|534.24|531.44|534.42|531.62|534.24|531.44|0
1636579220000|2021-11-10 21:20:20|534.42|531.62|534.42|531.62|534.42|531.62|534.42|531.62|0
1636579230000|2021-11-10 21:20:30|534.24|531.44|534.24|531.44|534.42|531.62|534.24|531.44|0
1636579240000|2021-11-10 21:20:40|534.32|531.52|534.24|531.44|534.32|531.52|534.24|531.44|0
1636579250000|2021-11-10 21:20:50|534.06|531.26|534.24|531.44|534.24|531.44|534.06|531.26|0
1636579270000|2021-11-10 21:21:10|534.06|531.26|534.24|531.44|534.24|531.44|534.06|531.26|0
1636579280000|2021-11-10 21:21:20|534.06|531.26|534.06|531.26|534.06|531.26|534.06|531.26|0
1636579290000|2021-11-10 21:21:30|534.24|531.44|534.24|531.44|534.24|531.44|534.24|531.44|0
1636579320000|2021-11-10 21:22:00|534.06|531.26|534.06|531.26|534.06|531.26|534.06|531.26|0
1636579330000|2021-11-10 21:22:10|534.14|531.34|534.06|531.26|534.14|531.34|534.06|531.26|0
1636579360000|2021-11-10 21:22:40|534.24|531.44|534.24|531.44|534.24|531.44|534.24|531.44|0
1636579380000|2021-11-10 21:23:00|534.42|531.62|534.42|531.62|534.42|531.62|534.32|531.52|0
1636579390000|2021-11-10 21:23:10|534.5|531.7|534.6|531.8|534.6|531.8|534.5|531.7|0
1636579400000|2021-11-10 21:23:20|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1636579410000|2021-11-10 21:23:30|534.95|532.15|534.95|532.15|535.13|532.33|534.95|532.15|0
1636579420000|2021-11-10 21:23:40|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1636579430000|2021-11-10 21:23:50|535.31|532.51|535.22|532.42|535.31|532.51|535.13|532.33|0
1636579440000|2021-11-10 21:24:00|535.31|532.51|535.13|532.33|535.31|532.51|534.95|532.15|0
1636579450000|2021-11-10 21:24:10|535.04|532.24|534.95|532.15|535.13|532.33|534.95|532.15|0
1636579490000|2021-11-10 21:24:50|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1636579500000|2021-11-10 21:25:00|535.13|532.33|535.13|532.33|535.22|532.42|535.13|532.33|0
1636579510000|2021-11-10 21:25:10|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1636579520000|2021-11-10 21:25:20|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636579580000|2021-11-10 21:26:20|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636579600000|2021-11-10 21:26:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636579610000|2021-11-10 21:26:50|534.95|532.15|534.77|531.97|534.95|532.15|534.77|531.97|0
1636579640000|2021-11-10 21:27:20|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636579650000|2021-11-10 21:27:30|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636579660000|2021-11-10 21:27:40|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636579980000|2021-11-10 21:33:00|534.77|531.97|534.95|532.15|534.95|532.15|534.77|531.97|0
1636579990000|2021-11-10 21:33:10|534.86|532.06|534.77|531.97|534.86|532.06|534.77|531.97|0
1636580020000|2021-11-10 21:33:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1636580030000|2021-11-10 21:33:50|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636580040000|2021-11-10 21:34:00|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636580050000|2021-11-10 21:34:10|534.77|531.97|534.59|531.79|534.77|531.97|534.59|531.79|0
1636580090000|2021-11-10 21:34:50|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636580100000|2021-11-10 21:35:00|534.86|532.06|534.95|532.15|534.95|532.15|534.86|532.06|0
1636580120000|2021-11-10 21:35:20|534.77|531.97|534.95|532.15|534.95|532.15|534.77|531.97|0
1636580140000|2021-11-10 21:35:40|535.13|532.33|535.13|532.33|535.13|532.33|534.95|532.15|0
1636580150000|2021-11-10 21:35:50|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1636580200000|2021-11-10 21:36:40|535.13|532.33|534.95|532.15|535.13|532.33|534.95|532.15|0
1636580220000|2021-11-10 21:37:00|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636580230000|2021-11-10 21:37:10|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1636580280000|2021-11-10 21:38:00|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636580320000|2021-11-10 21:38:40|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1636580380000|2021-11-10 21:39:40|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1636580390000|2021-11-10 21:39:50|535.48|532.68|535.31|532.51|535.48|532.68|535.31|532.51|0
1636580400000|2021-11-10 21:40:00|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636580440000|2021-11-10 21:40:40|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1636580450000|2021-11-10 21:40:50|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636580460000|2021-11-10 21:41:00|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636580470000|2021-11-10 21:41:10|535.3|532.5|535.48|532.68|535.48|532.68|535.3|532.5|0
1636580480000|2021-11-10 21:41:20|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636580490000|2021-11-10 21:41:30|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636580530000|2021-11-10 21:42:10|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636580550000|2021-11-10 21:42:30|535.39|532.59|535.48|532.68|535.48|532.68|535.39|532.59|0
1636580560000|2021-11-10 21:42:40|535.3|532.5|535.48|532.68|535.48|532.68|535.3|532.5|0
1636580570000|2021-11-10 21:42:50|535.3|532.5|535.12|532.32|535.3|532.5|535.12|532.32|0
1636580590000|2021-11-10 21:43:10|534.94|532.14|534.85|532.05|534.94|532.14|534.85|532.05|0
1636580600000|2021-11-10 21:43:20|535.12|532.32|535.3|532.5|535.3|532.5|535.12|532.32|0
1636580610000|2021-11-10 21:43:30|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636580620000|2021-11-10 21:43:40|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636580640000|2021-11-10 21:44:00|535.12|532.32|535.12|532.32|535.3|532.5|535.12|532.32|0
1636580660000|2021-11-10 21:44:20|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1636580670000|2021-11-10 21:44:30|534.77|531.97|534.85|532.05|534.94|532.14|534.77|531.97|0
1636580680000|2021-11-10 21:44:40|534.94|532.14|535.12|532.32|535.12|532.32|534.94|532.14|0
1636580700000|2021-11-10 21:45:00|535.03|532.23|534.94|532.14|535.03|532.23|534.85|532.05|0
1636580800000|2021-11-10 21:46:40|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1636580810000|2021-11-10 21:46:50|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636580820000|2021-11-10 21:47:00|535.12|532.32|534.94|532.14|535.12|532.32|534.94|532.14|0
1636580830000|2021-11-10 21:47:10|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1636580860000|2021-11-10 21:47:40|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636580890000|2021-11-10 21:48:10|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636580900000|2021-11-10 21:48:20|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636580910000|2021-11-10 21:48:30|535.48|532.68|535.48|532.68|535.66|532.86|535.48|532.68|0
1636580940000|2021-11-10 21:49:00|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636580960000|2021-11-10 21:49:20|535.75|532.95|536.02|533.22|536.02|533.22|535.75|532.95|0
1636580970000|2021-11-10 21:49:30|535.84|533.04|535.84|533.04|536.02|533.22|535.84|533.04|0
1636580980000|2021-11-10 21:49:40|536.02|533.22|535.84|533.04|536.02|533.22|535.84|533.04|0
1636581000000|2021-11-10 21:50:00|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1636581080000|2021-11-10 21:51:20|535.92|533.12|536.02|533.22|536.02|533.22|535.92|533.12|0
1636581090000|2021-11-10 21:51:30|535.84|533.04|535.84|533.04|535.92|533.12|535.84|533.04|0
1636581120000|2021-11-10 21:52:00|536.02|533.22|535.92|533.12|536.02|533.22|535.92|533.12|0
1636581130000|2021-11-10 21:52:10|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1636581150000|2021-11-10 21:52:30|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1636581160000|2021-11-10 21:52:40|535.92|533.12|536.02|533.22|536.02|533.22|535.84|533.04|0
1636581170000|2021-11-10 21:52:50|535.92|533.12|536.02|533.22|536.02|533.22|535.92|533.12|0
1636581190000|2021-11-10 21:53:10|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1636581210000|2021-11-10 21:53:30|535.92|533.12|535.84|533.04|535.92|533.12|535.84|533.04|0
1636581280000|2021-11-10 21:54:40|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636581300000|2021-11-10 21:55:00|535.84|533.04|536.02|533.22|536.02|533.22|535.84|533.04|0
1636581320000|2021-11-10 21:55:20|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1636581330000|2021-11-10 21:55:30|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1636581340000|2021-11-10 21:55:40|536.1|533.3|536.1|533.3|536.2|533.4|536.1|533.3|0
1636581350000|2021-11-10 21:55:50|536.02|533.22|536.2|533.4|536.2|533.4|536.02|533.22|0
1636581370000|2021-11-10 21:56:10|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1636581380000|2021-11-10 21:56:20|536.2|533.4|535.84|533.04|536.2|533.4|535.84|533.04|0
1636581390000|2021-11-10 21:56:30|535.92|533.12|536.02|533.22|536.02|533.22|535.92|533.12|0
1636581410000|2021-11-10 21:56:50|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1636581420000|2021-11-10 21:57:00|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1636581430000|2021-11-10 21:57:10|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1636581450000|2021-11-10 21:57:30|535.92|533.12|535.84|533.04|536.02|533.22|535.84|533.04|0
1636581460000|2021-11-10 21:57:40|535.92|533.12|536.02|533.22|536.02|533.22|535.92|533.12|0
1636581470000|2021-11-10 21:57:50|535.84|533.04|535.84|533.04|535.84|533.04|535.66|532.86|0
1636581480000|2021-11-10 21:58:00|535.66|532.86|535.74|532.94|535.74|532.94|535.66|532.86|0
1636581490000|2021-11-10 21:58:10|535.84|533.04|535.74|532.94|535.84|533.04|535.66|532.86|0
1636581500000|2021-11-10 21:58:20|535.66|532.86|535.66|532.86|535.84|533.04|535.66|532.86|0
1636581520000|2021-11-10 21:58:40|535.84|533.04|535.66|532.86|535.84|533.04|535.66|532.86|0
1636581540000|2021-11-10 21:59:00|535.84|533.04|535.83|533.03|535.84|533.04|535.66|532.86|0
1636581550000|2021-11-10 21:59:10|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636581560000|2021-11-10 21:59:20|535.56|532.76|535.66|532.86|535.66|532.86|535.56|532.76|0
1636581570000|2021-11-10 21:59:30|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636581590000|2021-11-10 21:59:50|535.56|532.76|535.56|532.76|535.74|532.94|535.56|532.76|0
1636581600000|2021-11-10 22:00:00|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1636581640000|2021-11-10 22:00:40|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1636581650000|2021-11-10 22:00:50|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636581670000|2021-11-10 22:01:10|535.65|532.85|535.49|532.69|535.65|532.85|535.49|532.69|0
1636581690000|2021-11-10 22:01:30|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1636581710000|2021-11-10 22:01:50|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636581750000|2021-11-10 22:02:30|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1636581850000|2021-11-10 22:04:10|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636582000000|2021-11-10 22:06:40|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1636582010000|2021-11-10 22:06:50|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636582020000|2021-11-10 22:07:00|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1636582050000|2021-11-10 22:07:30|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1636582070000|2021-11-10 22:07:50|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1636582100000|2021-11-10 22:08:20|535.75|532.95|535.77|532.97|535.77|532.97|535.75|532.95|0
1636582110000|2021-11-10 22:08:30|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636582120000|2021-11-10 22:08:40|535.72|532.92|535.77|532.97|535.77|532.97|535.72|532.92|0
1636582140000|2021-11-10 22:09:00|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1636582180000|2021-11-10 22:09:40|535.75|532.95|535.77|532.97|535.77|532.97|535.75|532.95|0
1636582230000|2021-11-10 22:10:30|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636582260000|2021-11-10 22:11:00|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1636582370000|2021-11-10 22:12:50|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636582390000|2021-11-10 22:13:10|535.77|532.97|535.77|532.97|535.77|532.97|535.77|532.97|0
1636582410000|2021-11-10 22:13:30|535.8|533|535.8|533|535.8|533|535.8|533|0
1636582420000|2021-11-10 22:13:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1636582430000|2021-11-10 22:13:50|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1636582440000|2021-11-10 22:14:00|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1636582450000|2021-11-10 22:14:10|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1636582470000|2021-11-10 22:14:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1636582490000|2021-11-10 22:14:50|535.69|532.89|535.72|532.92|535.72|532.92|535.69|532.89|0
1636582500000|2021-11-10 22:15:00|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636582530000|2021-11-10 22:15:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1636582540000|2021-11-10 22:15:40|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636582550000|2021-11-10 22:15:50|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1636582560000|2021-11-10 22:16:00|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636582630000|2021-11-10 22:17:10|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1636582640000|2021-11-10 22:17:20|535.67|532.87|535.75|532.95|535.75|532.95|535.67|532.87|0
1636582650000|2021-11-10 22:17:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1636582690000|2021-11-10 22:18:10|535.77|532.97|535.77|532.97|535.77|532.97|535.77|532.97|0
1636582700000|2021-11-10 22:18:20|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1636582710000|2021-11-10 22:18:30|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636582750000|2021-11-10 22:19:10|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1636582790000|2021-11-10 22:19:50|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636582880000|2021-11-10 22:21:20|535.72|532.92|535.75|532.95|535.75|532.95|535.72|532.92|0
1636582890000|2021-11-10 22:21:30|535.69|532.89|535.75|532.95|535.75|532.95|535.69|532.89|0
1636582900000|2021-11-10 22:21:40|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1636582920000|2021-11-10 22:22:00|535.75|532.95|535.69|532.89|535.75|532.95|535.69|532.89|0
1636582930000|2021-11-10 22:22:10|535.75|532.95|535.72|532.92|535.75|532.95|535.69|532.89|0
1636583000000|2021-11-10 22:23:20|535.61|532.81|535.56|532.76|535.61|532.81|535.56|532.76|0
1636583040000|2021-11-10 22:24:00|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1636583070000|2021-11-10 22:24:30|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636583100000|2021-11-10 22:25:00|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1636583110000|2021-11-10 22:25:10|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1636583150000|2021-11-10 22:25:50|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1636583190000|2021-11-10 22:26:30|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636583230000|2021-11-10 22:27:10|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1636583250000|2021-11-10 22:27:30|535.48|532.68|535.51|532.71|535.51|532.71|535.48|532.68|0
1636583260000|2021-11-10 22:27:40|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1636583270000|2021-11-10 22:27:50|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636583280000|2021-11-10 22:28:00|535.87|533.07|535.51|532.71|535.87|533.07|535.51|532.71|0
1636583290000|2021-11-10 22:28:10|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1636583310000|2021-11-10 22:28:30|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1636583350000|2021-11-10 22:29:10|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1636583400000|2021-11-10 22:30:00|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1636583480000|2021-11-10 22:31:20|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636583510000|2021-11-10 22:31:50|535.58|532.78|535.58|532.78|535.58|532.78|535.58|532.78|0
1636583520000|2021-11-10 22:32:00|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636583580000|2021-11-10 22:33:00|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636583620000|2021-11-10 22:33:40|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636583630000|2021-11-10 22:33:50|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1636583650000|2021-11-10 22:34:10|535.68|532.88|535.55|532.75|535.68|532.88|535.55|532.75|0
1636583690000|2021-11-10 22:34:50|535.58|532.78|535.58|532.78|535.58|532.78|535.58|532.78|0
1636583700000|2021-11-10 22:35:00|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1636583710000|2021-11-10 22:35:10|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1636583750000|2021-11-10 22:35:50|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636583780000|2021-11-10 22:36:20|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1636583810000|2021-11-10 22:36:50|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636583820000|2021-11-10 22:37:00|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1636583910000|2021-11-10 22:38:30|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636583920000|2021-11-10 22:38:40|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636583930000|2021-11-10 22:38:50|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636583950000|2021-11-10 22:39:10|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636583960000|2021-11-10 22:39:20|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1636583980000|2021-11-10 22:39:40|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636584000000|2021-11-10 22:40:00|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636584020000|2021-11-10 22:40:20|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636584030000|2021-11-10 22:40:30|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636584060000|2021-11-10 22:41:00|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636584200000|2021-11-10 22:43:20|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636584250000|2021-11-10 22:44:10|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636584260000|2021-11-10 22:44:20|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636584270000|2021-11-10 22:44:30|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636584310000|2021-11-10 22:45:10|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636584380000|2021-11-10 22:46:20|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636584410000|2021-11-10 22:46:50|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1636584440000|2021-11-10 22:47:20|535.79|532.99|535.76|532.96|535.79|532.99|535.76|532.96|0
1636584470000|2021-11-10 22:47:50|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1636584480000|2021-11-10 22:48:00|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1636584550000|2021-11-10 22:49:10|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636584560000|2021-11-10 22:49:20|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636584580000|2021-11-10 22:49:40|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636584600000|2021-11-10 22:50:00|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636584610000|2021-11-10 22:50:10|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636584630000|2021-11-10 22:50:30|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1636584680000|2021-11-10 22:51:20|535.68|532.88|535.58|532.78|535.68|532.88|535.58|532.78|0
1636584690000|2021-11-10 22:51:30|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1636584730000|2021-11-10 22:52:10|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1636584800000|2021-11-10 22:53:20|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636584810000|2021-11-10 22:53:30|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1636584820000|2021-11-10 22:53:40|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1636584830000|2021-11-10 22:53:50|535.44|532.64|535.42|532.62|535.44|532.64|535.42|532.62|0
1636584850000|2021-11-10 22:54:10|535.44|532.64|535.55|532.75|535.55|532.75|535.44|532.64|0
1636584870000|2021-11-10 22:54:30|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636584880000|2021-11-10 22:54:40|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1636584910000|2021-11-10 22:55:10|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1636584970000|2021-11-10 22:56:10|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636584980000|2021-11-10 22:56:20|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1636585000000|2021-11-10 22:56:40|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1636585020000|2021-11-10 22:57:00|535.47|532.67|535.49|532.69|535.49|532.69|535.47|532.67|0
1636585040000|2021-11-10 22:57:20|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636585060000|2021-11-10 22:57:40|535.41|532.61|535.36|532.56|535.47|532.67|535.36|532.56|0
1636585070000|2021-11-10 22:57:50|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1636585120000|2021-11-10 22:58:40|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1636585130000|2021-11-10 22:58:50|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1636585140000|2021-11-10 22:59:00|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1636585150000|2021-11-10 22:59:10|535.51|532.71|535.44|532.64|535.51|532.71|535.44|532.64|0
1636585160000|2021-11-10 22:59:20|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1636585170000|2021-11-10 22:59:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636585200000|2021-11-10 23:00:00|535.72|532.92|536.25|533.45|536.25|533.45|535.72|532.92|0
1636585210000|2021-11-10 23:00:10|535.99|533.19|535.99|533.19|536.07|533.27|535.99|533.19|0
1636585220000|2021-11-10 23:00:20|535.81|533.01|535.63|532.83|535.81|533.01|535.63|532.83|0
1636585230000|2021-11-10 23:00:30|535.36|532.56|535.81|533.01|535.81|533.01|535.36|532.56|0
1636585250000|2021-11-10 23:00:50|535.63|532.83|535.71|532.91|535.71|532.91|535.63|532.83|0
1636585260000|2021-11-10 23:01:00|535.63|532.83|535.81|533.01|535.81|533.01|535.63|532.83|0
1636585270000|2021-11-10 23:01:10|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1636585280000|2021-11-10 23:01:20|535.81|533.01|535.99|533.19|535.99|533.19|535.81|533.01|0
1636585290000|2021-11-10 23:01:30|535.81|533.01|535.81|533.01|535.81|533.01|535.63|532.83|0
1636585300000|2021-11-10 23:01:40|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636585320000|2021-11-10 23:02:00|535.81|533.01|535.99|533.19|535.99|533.19|535.81|533.01|0
1636585340000|2021-11-10 23:02:20|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1636585350000|2021-11-10 23:02:30|536.17|533.37|535.99|533.19|536.17|533.37|535.99|533.19|0
1636585360000|2021-11-10 23:02:40|535.81|533.01|535.71|532.91|535.81|533.01|535.71|532.91|0
1636585370000|2021-11-10 23:02:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636585380000|2021-11-10 23:03:00|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1636585390000|2021-11-10 23:03:10|535.53|532.73|535.45|532.65|535.53|532.73|535.45|532.65|0
1636585400000|2021-11-10 23:03:20|535.53|532.73|535.45|532.65|535.63|532.83|535.45|532.65|0
1636585410000|2021-11-10 23:03:30|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1636585420000|2021-11-10 23:03:40|535.27|532.47|535.27|532.47|535.35|532.55|535.27|532.47|0
1636585440000|2021-11-10 23:04:00|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636585450000|2021-11-10 23:04:10|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1636585470000|2021-11-10 23:04:30|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1636585480000|2021-11-10 23:04:40|535.53|532.73|535.63|532.83|535.63|532.83|535.53|532.73|0
1636585490000|2021-11-10 23:04:50|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1636585520000|2021-11-10 23:05:20|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636585540000|2021-11-10 23:05:40|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1636585550000|2021-11-10 23:05:50|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1636585560000|2021-11-10 23:06:00|535.81|533.01|535.81|533.01|535.99|533.19|535.81|533.01|0
1636585600000|2021-11-10 23:06:40|535.63|532.83|535.81|533.01|535.81|533.01|535.63|532.83|0
1636585610000|2021-11-10 23:06:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636585620000|2021-11-10 23:07:00|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636585630000|2021-11-10 23:07:10|535.63|532.83|535.63|532.83|535.71|532.91|535.63|532.83|0
1636585640000|2021-11-10 23:07:20|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1636585650000|2021-11-10 23:07:30|535.35|532.55|535.35|532.55|535.45|532.65|535.35|532.55|0
1636585660000|2021-11-10 23:07:40|535.27|532.47|535.09|532.29|535.27|532.47|535.09|532.29|0
1636585670000|2021-11-10 23:07:50|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1636585680000|2021-11-10 23:08:00|534.73|531.93|534.55|531.75|534.73|531.93|534.55|531.75|0
1636585700000|2021-11-10 23:08:20|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1636585710000|2021-11-10 23:08:30|534.64|531.84|534.55|531.75|534.73|531.93|534.55|531.75|0
1636585720000|2021-11-10 23:08:40|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1636585730000|2021-11-10 23:08:50|534.19|531.39|534.1|531.3|534.19|531.39|534.01|531.21|0
1636585740000|2021-11-10 23:09:00|534.01|531.21|534.19|531.39|534.19|531.39|534.01|531.21|0
1636585750000|2021-11-10 23:09:10|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1636585760000|2021-11-10 23:09:20|534.19|531.39|534.19|531.39|534.19|531.39|534.01|531.21|0
1636585790000|2021-11-10 23:09:50|534.37|531.57|534.37|531.57|534.37|531.57|534.28|531.48|0
1636585800000|2021-11-10 23:10:00|534.46|531.66|534.37|531.57|534.46|531.66|534.37|531.57|0
1636585810000|2021-11-10 23:10:10|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1636585840000|2021-11-10 23:10:40|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1636585860000|2021-11-10 23:11:00|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1636585870000|2021-11-10 23:11:10|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1636585890000|2021-11-10 23:11:30|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1636585900000|2021-11-10 23:11:40|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1636585910000|2021-11-10 23:11:50|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1636585970000|2021-11-10 23:12:50|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1636585980000|2021-11-10 23:13:00|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1636586000000|2021-11-10 23:13:20|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1636586010000|2021-11-10 23:13:30|534.19|531.39|534.19|531.39|534.37|531.57|534.19|531.39|0
1636586020000|2021-11-10 23:13:40|534.37|531.57|534.19|531.39|534.37|531.57|534.19|531.39|0
1636586040000|2021-11-10 23:14:00|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1636586060000|2021-11-10 23:14:20|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1636586070000|2021-11-10 23:14:30|534.37|531.57|534.19|531.39|534.37|531.57|534.19|531.39|0
1636586120000|2021-11-10 23:15:20|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1636586150000|2021-11-10 23:15:50|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1636586160000|2021-11-10 23:16:00|534.37|531.57|534.19|531.39|534.37|531.57|534.19|531.39|0
1636586220000|2021-11-10 23:17:00|534.37|531.57|534.55|531.75|534.55|531.75|534.37|531.57|0
1636586230000|2021-11-10 23:17:10|534.72|531.92|534.55|531.75|534.72|531.92|534.55|531.75|0
1636586260000|2021-11-10 23:17:40|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1636586270000|2021-11-10 23:17:50|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1636586340000|2021-11-10 23:19:00|535.08|532.28|534.9|532.1|535.08|532.28|534.9|532.1|0
1636586350000|2021-11-10 23:19:10|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1636586360000|2021-11-10 23:19:20|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1636586390000|2021-11-10 23:19:50|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1636586400000|2021-11-10 23:20:00|535.44|532.64|536.34|533.54|536.34|533.54|535.44|532.64|0
1636586410000|2021-11-10 23:20:10|536.16|533.36|535.98|533.18|536.16|533.36|535.98|533.18|0
1636586420000|2021-11-10 23:20:20|535.89|533.09|535.98|533.18|535.98|533.18|535.8|533|0
1636586430000|2021-11-10 23:20:30|535.8|533|535.8|533|535.98|533.18|535.8|533|0
1636586440000|2021-11-10 23:20:40|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1636586450000|2021-11-10 23:20:50|535.8|533|535.98|533.18|535.98|533.18|535.8|533|0
1636586460000|2021-11-10 23:21:00|535.8|533|535.8|533|535.89|533.09|535.8|533|0
1636586470000|2021-11-10 23:21:10|535.89|533.09|535.89|533.09|535.89|533.09|535.8|533|0
1636586480000|2021-11-10 23:21:20|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1636586490000|2021-11-10 23:21:30|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1636586510000|2021-11-10 23:21:50|535.8|533|535.8|533|535.8|533|535.8|533|0
1636586520000|2021-11-10 23:22:00|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1636586550000|2021-11-10 23:22:30|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1636586560000|2021-11-10 23:22:40|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636586570000|2021-11-10 23:22:50|535.8|533|535.8|533|535.8|533|535.8|533|0
1636586630000|2021-11-10 23:23:50|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636586640000|2021-11-10 23:24:00|535.8|533|535.8|533|535.8|533|535.8|533|0
1636586680000|2021-11-10 23:24:40|535.62|532.82|535.8|533|535.8|533|535.62|532.82|0
1636586690000|2021-11-10 23:24:50|535.7|532.9|535.62|532.82|535.7|532.9|535.62|532.82|0
1636586700000|2021-11-10 23:25:00|535.44|532.64|535.62|532.82|535.62|532.82|535.44|532.64|0
1636586710000|2021-11-10 23:25:10|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636586720000|2021-11-10 23:25:20|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636586730000|2021-11-10 23:25:30|535.44|532.64|535.52|532.72|535.52|532.72|535.44|532.64|0
1636586740000|2021-11-10 23:25:40|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636586750000|2021-11-10 23:25:50|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1636586780000|2021-11-10 23:26:20|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1636586810000|2021-11-10 23:26:50|534.9|532.1|535.08|532.28|535.08|532.28|534.9|532.1|0
1636586820000|2021-11-10 23:27:00|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1636586830000|2021-11-10 23:27:10|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1636586840000|2021-11-10 23:27:20|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1636586850000|2021-11-10 23:27:30|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1636586860000|2021-11-10 23:27:40|534.63|531.83|534.54|531.74|534.63|531.83|534.54|531.74|0
1636586900000|2021-11-10 23:28:20|534.36|531.56|534.18|531.38|534.36|531.56|534.18|531.38|0
1636586910000|2021-11-10 23:28:30|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1636586920000|2021-11-10 23:28:40|534.27|531.47|534.36|531.56|534.36|531.56|534.27|531.47|0
1636586930000|2021-11-10 23:28:50|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1636586940000|2021-11-10 23:29:00|534.36|531.56|534.27|531.47|534.36|531.56|534.27|531.47|0
1636586950000|2021-11-10 23:29:10|534.36|531.56|534.27|531.47|534.36|531.56|534.27|531.47|0
1636586960000|2021-11-10 23:29:20|534.18|531.38|534|531.2|534.18|531.38|534|531.2|0
1636586970000|2021-11-10 23:29:30|534.09|531.29|534.09|531.29|534.18|531.38|534.09|531.29|0
1636586980000|2021-11-10 23:29:40|533.82|531.02|533.82|531.02|534|531.2|533.82|531.02|0
1636586990000|2021-11-10 23:29:50|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1636587000000|2021-11-10 23:30:00|534.54|531.74|534.18|531.38|534.72|531.92|534.18|531.38|0
1636587010000|2021-11-10 23:30:10|534.27|531.47|534.36|531.56|534.36|531.56|534.27|531.47|0
1636587020000|2021-11-10 23:30:20|534.18|531.38|534.18|531.38|534.36|531.56|534.18|531.38|0
1636587040000|2021-11-10 23:30:40|534.27|531.47|534.36|531.56|534.36|531.56|534.27|531.47|0
1636587050000|2021-11-10 23:30:50|534.18|531.38|534.36|531.56|534.36|531.56|534.18|531.38|0
1636587060000|2021-11-10 23:31:00|534|531.2|534|531.2|534|531.2|534|531.2|0
1636587070000|2021-11-10 23:31:10|534.18|531.38|534.36|531.56|534.36|531.56|534.18|531.38|0
1636587080000|2021-11-10 23:31:20|534.18|531.38|534.27|531.47|534.27|531.47|534.18|531.38|0
1636587090000|2021-11-10 23:31:30|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1636587100000|2021-11-10 23:31:40|534|531.2|534.18|531.38|534.18|531.38|534|531.2|0
1636587110000|2021-11-10 23:31:50|534|531.2|534.18|531.38|534.18|531.38|534|531.2|0
1636587120000|2021-11-10 23:32:00|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1636587130000|2021-11-10 23:32:10|534.27|531.47|534.18|531.38|534.27|531.47|534.18|531.38|0
1636587140000|2021-11-10 23:32:20|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1636587150000|2021-11-10 23:32:30|534.36|531.56|534.36|531.56|534.36|531.56|534.18|531.38|0
1636587160000|2021-11-10 23:32:40|534.27|531.47|534.18|531.38|534.27|531.47|534.18|531.38|0
1636587170000|2021-11-10 23:32:50|534|531.2|534|531.2|534|531.2|534|531.2|0
1636587180000|2021-11-10 23:33:00|534.09|531.29|534.18|531.38|534.18|531.38|534.09|531.29|0
1636587200000|2021-11-10 23:33:20|534|531.2|534|531.2|534|531.2|534|531.2|0
1636587210000|2021-11-10 23:33:30|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1636587220000|2021-11-10 23:33:40|533.64|530.84|533.64|530.84|533.64|530.84|533.64|530.84|0
1636587240000|2021-11-10 23:34:00|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1636587250000|2021-11-10 23:34:10|533.73|530.93|533.82|531.02|533.82|531.02|533.73|530.93|0
1636587280000|2021-11-10 23:34:40|533.64|530.84|533.64|530.84|533.64|530.84|533.55|530.75|0
1636587300000|2021-11-10 23:35:00|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1636587310000|2021-11-10 23:35:10|533.55|530.75|533.82|531.02|533.82|531.02|533.55|530.75|0
1636587320000|2021-11-10 23:35:20|533.64|530.84|533.64|530.84|533.73|530.93|533.64|530.84|0
1636587340000|2021-11-10 23:35:40|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1636587350000|2021-11-10 23:35:50|533.64|530.84|533.46|530.66|533.64|530.84|533.46|530.66|0
1636587360000|2021-11-10 23:36:00|533.64|530.84|533.64|530.84|533.64|530.84|533.64|530.84|0
1636587370000|2021-11-10 23:36:10|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1636587380000|2021-11-10 23:36:20|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1636587390000|2021-11-10 23:36:30|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1636587400000|2021-11-10 23:36:40|533.64|530.84|533.46|530.66|533.64|530.84|533.46|530.66|0
1636587420000|2021-11-10 23:37:00|533.55|530.75|533.46|530.66|533.55|530.75|533.46|530.66|0
1636587450000|2021-11-10 23:37:30|533.28|530.48|533.19|530.39|533.28|530.48|533.1|530.3|0
1636587460000|2021-11-10 23:37:40|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1636587470000|2021-11-10 23:37:50|533.28|530.48|533.19|530.39|533.28|530.48|533.19|530.39|0
1636587480000|2021-11-10 23:38:00|533.1|530.3|533.19|530.39|533.19|530.39|533.1|530.3|0
1636587490000|2021-11-10 23:38:10|533.1|530.3|533.28|530.48|533.28|530.48|533.1|530.3|0
1636587510000|2021-11-10 23:38:30|533.46|530.66|533.28|530.48|533.46|530.66|533.28|530.48|0
1636587530000|2021-11-10 23:38:50|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1636587540000|2021-11-10 23:39:00|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1636587570000|2021-11-10 23:39:30|533.1|530.3|533.28|530.48|533.28|530.48|533.1|530.3|0
1636587590000|2021-11-10 23:39:50|533.46|530.66|533.37|530.57|533.46|530.66|533.37|530.57|0
1636587600000|2021-11-10 23:40:00|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1636587610000|2021-11-10 23:40:10|533.64|530.84|533.64|530.84|533.64|530.84|533.55|530.75|0
1636587680000|2021-11-10 23:41:20|533.82|531.02|533.64|530.84|533.82|531.02|533.64|530.84|0
1636587690000|2021-11-10 23:41:30|533.55|530.75|533.64|530.84|533.64|530.84|533.55|530.75|0
1636587700000|2021-11-10 23:41:40|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1636587710000|2021-11-10 23:41:50|533.55|530.75|533.55|530.75|533.55|530.75|533.55|530.75|0
1636587720000|2021-11-10 23:42:00|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1636587770000|2021-11-10 23:42:50|533.28|530.48|533.1|530.3|533.28|530.48|533.1|530.3|0
1636587780000|2021-11-10 23:43:00|532.92|530.12|532.92|530.12|532.92|530.12|532.92|530.12|0
1636587800000|2021-11-10 23:43:20|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1636587830000|2021-11-10 23:43:50|532.92|530.12|532.92|530.12|532.92|530.12|532.92|530.12|0
1636587840000|2021-11-10 23:44:00|532.74|529.94|532.56|529.76|532.74|529.94|532.56|529.76|0
1636587850000|2021-11-10 23:44:10|532.92|530.12|532.74|529.94|532.92|530.12|532.74|529.94|0
1636587860000|2021-11-10 23:44:20|532.56|529.76|532.74|529.94|532.74|529.94|532.56|529.76|0
1636587870000|2021-11-10 23:44:30|532.92|530.12|532.92|530.12|532.92|530.12|532.74|529.94|0
1636587880000|2021-11-10 23:44:40|532.74|529.94|532.74|529.94|532.74|529.94|532.74|529.94|0
1636587890000|2021-11-10 23:44:50|532.56|529.76|532.56|529.76|532.56|529.76|532.56|529.76|0
1636587900000|2021-11-10 23:45:00|532.38|529.58|532.38|529.58|532.38|529.58|532.38|529.58|0
1636587910000|2021-11-10 23:45:10|532.56|529.76|532.38|529.58|532.56|529.76|532.38|529.58|0
1636587920000|2021-11-10 23:45:20|532.21|529.41|532.2|529.4|532.21|529.41|532.2|529.4|0
1636587930000|2021-11-10 23:45:30|532.03|529.23|532.03|529.23|532.03|529.23|532.03|529.23|0
1636587950000|2021-11-10 23:45:50|532.2|529.4|532.38|529.58|532.38|529.58|532.2|529.4|0
1636587960000|2021-11-10 23:46:00|532.2|529.4|532.03|529.23|532.2|529.4|532.03|529.23|0
1636587980000|2021-11-10 23:46:20|531.85|529.05|531.93|529.13|531.93|529.13|531.85|529.05|0
1636587990000|2021-11-10 23:46:30|532.03|529.23|531.85|529.05|532.03|529.23|531.85|529.05|0
1636588000000|2021-11-10 23:46:40|532.03|529.23|532.03|529.23|532.03|529.23|531.85|529.05|0
1636588030000|2021-11-10 23:47:10|532.2|529.4|532.03|529.23|532.2|529.4|532.03|529.23|0
1636588070000|2021-11-10 23:47:50|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1636588080000|2021-11-10 23:48:00|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1636588090000|2021-11-10 23:48:10|532.11|529.31|532.02|529.22|532.11|529.31|532.02|529.22|0
1636588100000|2021-11-10 23:48:20|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1636588110000|2021-11-10 23:48:30|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1636588140000|2021-11-10 23:49:00|531.85|529.05|531.67|528.87|531.85|529.05|531.67|528.87|0
1636588150000|2021-11-10 23:49:10|531.49|528.69|531.67|528.87|531.67|528.87|531.49|528.69|0
1636588160000|2021-11-10 23:49:20|531.49|528.69|531.49|528.69|531.49|528.69|531.49|528.69|0
1636588170000|2021-11-10 23:49:30|531.67|528.87|531.67|528.87|531.67|528.87|531.67|528.87|0
1636588180000|2021-11-10 23:49:40|531.85|529.05|531.67|528.87|531.85|529.05|531.67|528.87|0
1636588190000|2021-11-10 23:49:50|531.49|528.69|531.39|528.59|531.49|528.69|531.39|528.59|0
1636588200000|2021-11-10 23:50:00|531.31|528.51|531.31|528.51|531.49|528.69|531.31|528.51|0
1636588210000|2021-11-10 23:50:10|531.49|528.69|531.49|528.69|531.49|528.69|531.49|528.69|0
1636588220000|2021-11-10 23:50:20|531.67|528.87|531.67|528.87|531.67|528.87|531.67|528.87|0
1636588250000|2021-11-10 23:50:50|531.49|528.69|531.39|528.59|531.49|528.69|531.31|528.51|0
1636588260000|2021-11-10 23:51:00|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1636588280000|2021-11-10 23:51:20|531.49|528.69|531.31|528.51|531.49|528.69|531.31|528.51|0
1636588300000|2021-11-10 23:51:40|531.13|528.33|531.13|528.33|531.13|528.33|531.13|528.33|0
1636588320000|2021-11-10 23:52:00|531.31|528.51|531.67|528.87|531.67|528.87|531.31|528.51|0
1636588330000|2021-11-10 23:52:10|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1636588340000|2021-11-10 23:52:20|532.02|529.22|532.11|529.31|532.11|529.31|532.02|529.22|0
1636588350000|2021-11-10 23:52:30|532.02|529.22|531.84|529.04|532.02|529.22|531.84|529.04|0
1636588360000|2021-11-10 23:52:40|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1636588390000|2021-11-10 23:53:10|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1636588400000|2021-11-10 23:53:20|532.11|529.31|531.66|528.86|532.11|529.31|531.66|528.86|0
1636588410000|2021-11-10 23:53:30|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1636588440000|2021-11-10 23:54:00|532.02|529.22|532.02|529.22|532.02|529.22|531.93|529.13|0
1636588450000|2021-11-10 23:54:10|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1636588460000|2021-11-10 23:54:20|531.66|528.86|532.02|529.22|532.02|529.22|531.66|528.86|0
1636588470000|2021-11-10 23:54:30|531.93|529.13|532.02|529.22|532.02|529.22|531.93|529.13|0
1636588490000|2021-11-10 23:54:50|532.2|529.4|532.2|529.4|532.2|529.4|532.02|529.22|0
1636588500000|2021-11-10 23:55:00|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1636588510000|2021-11-10 23:55:10|532.2|529.4|532.11|529.31|532.2|529.4|532.11|529.31|0
1636588520000|2021-11-10 23:55:20|532.02|529.22|531.84|529.04|532.02|529.22|531.84|529.04|0
1636588530000|2021-11-10 23:55:30|532.02|529.22|532.02|529.22|532.02|529.22|531.84|529.04|0
1636588540000|2021-11-10 23:55:40|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1636588560000|2021-11-10 23:56:00|531.75|528.95|531.84|529.04|531.84|529.04|531.75|528.95|0
1636588580000|2021-11-10 23:56:20|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1636588590000|2021-11-10 23:56:30|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1636588600000|2021-11-10 23:56:40|531.93|529.13|532.2|529.4|532.2|529.4|531.93|529.13|0
1636588610000|2021-11-10 23:56:50|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1636588620000|2021-11-10 23:57:00|531.93|529.13|532.02|529.22|532.02|529.22|531.84|529.04|0
1636588630000|2021-11-10 23:57:10|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1636588650000|2021-11-10 23:57:30|532.11|529.31|532.2|529.4|532.2|529.4|532.11|529.31|0
1636588670000|2021-11-10 23:57:50|532.02|529.22|532.2|529.4|532.2|529.4|532.02|529.22|0
1636588680000|2021-11-10 23:58:00|532.38|529.58|532.92|530.12|532.92|530.12|532.38|529.58|0
1636588690000|2021-11-10 23:58:10|532.74|529.94|532.74|529.94|532.74|529.94|532.74|529.94|0
1636588700000|2021-11-10 23:58:20|532.92|530.12|533.09|530.29|533.09|530.29|532.92|530.12|0
1636588710000|2021-11-10 23:58:30|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1636588720000|2021-11-10 23:58:40|533.45|530.65|533.09|530.29|533.45|530.65|533.09|530.29|0
1636588740000|2021-11-10 23:59:00|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1636588750000|2021-11-10 23:59:10|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1636588760000|2021-11-10 23:59:20|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1636588770000|2021-11-10 23:59:30|533.45|530.65|533.63|530.83|533.63|530.83|533.45|530.65|0
1636588780000|2021-11-10 23:59:40|533.45|530.65|533.63|530.83|533.63|530.83|533.45|530.65|0
1636588790000|2021-11-10 23:59:50|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1636588800000|2021-11-11 00:00:00|533.63|530.83|533.81|531.01|533.81|531.01|533.63|530.83|0
1636588810000|2021-11-11 00:00:10|533.99|531.19|534.17|531.37|534.53|531.73|533.99|531.19|0
1636588820000|2021-11-11 00:00:20|534.25|531.45|534.35|531.55|534.35|531.55|534.25|531.45|0
1636588830000|2021-11-11 00:00:30|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1636588850000|2021-11-11 00:00:50|534.35|531.55|534.71|531.91|534.71|531.91|534.35|531.55|0
1636588860000|2021-11-11 00:01:00|534.43|531.63|534.35|531.55|534.53|531.73|534.35|531.55|0
1636588870000|2021-11-11 00:01:10|534.25|531.45|534.35|531.55|534.35|531.55|534.25|531.45|0
1636588880000|2021-11-11 00:01:20|534.53|531.73|534.35|531.55|534.53|531.73|534.35|531.55|0
1636588890000|2021-11-11 00:01:30|534.25|531.45|534.17|531.37|534.35|531.55|534.17|531.37|0
1636588900000|2021-11-11 00:01:40|534.35|531.55|534.17|531.37|534.35|531.55|534.17|531.37|0
1636588910000|2021-11-11 00:01:50|533.99|531.19|534.43|531.63|534.53|531.73|533.99|531.19|0
1636588920000|2021-11-11 00:02:00|534.35|531.55|534.35|531.55|534.71|531.91|534.35|531.55|0
1636588930000|2021-11-11 00:02:10|534.17|531.37|534.07|531.27|534.17|531.37|534.07|531.27|0
1636588940000|2021-11-11 00:02:20|533.99|531.19|533.81|531.01|533.99|531.19|533.81|531.01|0
1636588950000|2021-11-11 00:02:30|533.99|531.19|533.81|531.01|533.99|531.19|533.81|531.01|0
1636588960000|2021-11-11 00:02:40|533.63|530.83|533.63|530.83|533.81|531.01|533.63|530.83|0
1636588970000|2021-11-11 00:02:50|533.72|530.92|533.63|530.83|533.72|530.92|533.63|530.83|0
1636588980000|2021-11-11 00:03:00|533.81|531.01|533.81|531.01|533.81|531.01|533.81|531.01|0
1636588990000|2021-11-11 00:03:10|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1636589000000|2021-11-11 00:03:20|534.17|531.37|534.17|531.37|534.17|531.37|533.99|531.19|0
1636589010000|2021-11-11 00:03:30|533.99|531.19|534.17|531.37|534.17|531.37|533.99|531.19|0
1636589020000|2021-11-11 00:03:40|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1636589030000|2021-11-11 00:03:50|534.17|531.37|534.35|531.55|534.35|531.55|534.17|531.37|0
1636589040000|2021-11-11 00:04:00|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1636589050000|2021-11-11 00:04:10|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1636589060000|2021-11-11 00:04:20|534.25|531.45|534.17|531.37|534.25|531.45|534.17|531.37|0
1636589070000|2021-11-11 00:04:30|533.99|531.19|533.54|530.74|533.99|531.19|533.54|530.74|0
1636589080000|2021-11-11 00:04:40|533.71|530.91|533.81|531.01|533.81|531.01|533.63|530.83|0
1636589090000|2021-11-11 00:04:50|533.63|530.83|533.81|531.01|533.81|531.01|533.63|530.83|0
1636589110000|2021-11-11 00:05:10|533.99|531.19|533.81|531.01|533.99|531.19|533.81|531.01|0
1636589120000|2021-11-11 00:05:20|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1636589130000|2021-11-11 00:05:30|533.81|531.01|533.81|531.01|533.89|531.09|533.81|531.01|0
1636589140000|2021-11-11 00:05:40|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1636589150000|2021-11-11 00:05:50|534.17|531.37|534.25|531.45|534.25|531.45|534.17|531.37|0
1636589160000|2021-11-11 00:06:00|534.17|531.37|533.99|531.19|534.17|531.37|533.99|531.19|0
1636589170000|2021-11-11 00:06:10|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1636589190000|2021-11-11 00:06:30|533.99|531.19|534.17|531.37|534.17|531.37|533.99|531.19|0
1636589200000|2021-11-11 00:06:40|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1636589210000|2021-11-11 00:06:50|534.17|531.37|534.25|531.45|534.25|531.45|534.17|531.37|0
1636589220000|2021-11-11 00:07:00|534.17|531.37|534.17|531.37|534.25|531.45|534.17|531.37|0
1636589240000|2021-11-11 00:07:20|534.07|531.27|534.25|531.45|534.25|531.45|534.07|531.27|0
1636589250000|2021-11-11 00:07:30|534.17|531.37|534.07|531.27|534.17|531.37|534.07|531.27|0
1636589260000|2021-11-11 00:07:40|533.99|531.19|533.89|531.09|533.99|531.19|533.89|531.09|0
1636589270000|2021-11-11 00:07:50|533.81|531.01|533.81|531.01|533.89|531.09|533.81|531.01|0
1636589280000|2021-11-11 00:08:00|533.99|531.19|534.16|531.36|534.17|531.37|533.99|531.19|0
1636589300000|2021-11-11 00:08:20|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1636589310000|2021-11-11 00:08:30|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1636589320000|2021-11-11 00:08:40|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1636589330000|2021-11-11 00:08:50|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1636589340000|2021-11-11 00:09:00|534.88|532.08|535.06|532.26|535.06|532.26|534.88|532.08|0
1636589350000|2021-11-11 00:09:10|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636589360000|2021-11-11 00:09:20|535.06|532.26|535.24|532.44|535.24|532.44|535.06|532.26|0
1636589370000|2021-11-11 00:09:30|535.15|532.35|535.42|532.62|535.42|532.62|535.15|532.35|0
1636589380000|2021-11-11 00:09:40|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636589390000|2021-11-11 00:09:50|535.33|532.53|535.24|532.44|535.33|532.53|535.06|532.26|0
1636589400000|2021-11-11 00:10:00|535.33|532.53|535.6|532.8|535.6|532.8|535.33|532.53|0
1636589410000|2021-11-11 00:10:10|535.78|532.98|536.14|533.34|536.14|533.34|535.78|532.98|0
1636589420000|2021-11-11 00:10:20|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1636589430000|2021-11-11 00:10:30|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1636589440000|2021-11-11 00:10:40|536.4|533.6|536.76|533.96|536.76|533.96|536.32|533.52|0
1636589450000|2021-11-11 00:10:50|536.86|534.06|537.21|534.41|537.21|534.41|536.86|534.06|0
1636589460000|2021-11-11 00:11:00|537.03|534.23|536.94|534.14|537.03|534.23|536.85|534.05|0
1636589470000|2021-11-11 00:11:10|536.85|534.05|536.68|533.88|536.85|534.05|536.68|533.88|0
1636589480000|2021-11-11 00:11:20|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1636589490000|2021-11-11 00:11:30|536.68|533.88|536.68|533.88|536.85|534.05|536.68|533.88|0
1636589500000|2021-11-11 00:11:40|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1636589510000|2021-11-11 00:11:50|537.03|534.23|536.85|534.05|537.03|534.23|536.85|534.05|0
1636589520000|2021-11-11 00:12:00|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1636589530000|2021-11-11 00:12:10|537.21|534.41|537.57|534.77|537.57|534.77|537.21|534.41|0
1636589540000|2021-11-11 00:12:20|537.39|534.59|537.39|534.59|537.39|534.59|537.21|534.41|0
1636589570000|2021-11-11 00:12:50|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1636589580000|2021-11-11 00:13:00|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1636589590000|2021-11-11 00:13:10|537.93|535.13|537.57|534.77|537.93|535.13|537.57|534.77|0
1636589610000|2021-11-11 00:13:30|537.66|534.86|537.57|534.77|537.75|534.95|537.57|534.77|0
1636589620000|2021-11-11 00:13:40|537.75|534.95|537.75|534.95|537.75|534.95|537.57|534.77|0
1636589630000|2021-11-11 00:13:50|537.66|534.86|537.57|534.77|537.66|534.86|537.57|534.77|0
1636589640000|2021-11-11 00:14:00|537.39|534.59|537.3|534.5|537.39|534.59|537.3|534.5|0
1636589650000|2021-11-11 00:14:10|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1636589680000|2021-11-11 00:14:40|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1636589690000|2021-11-11 00:14:50|537.75|534.95|537.57|534.77|537.75|534.95|537.57|534.77|0
1636589700000|2021-11-11 00:15:00|537.75|534.95|537.57|534.77|537.75|534.95|537.57|534.77|0
1636589710000|2021-11-11 00:15:10|537.21|534.41|537.21|534.41|537.39|534.59|537.21|534.41|0
1636589720000|2021-11-11 00:15:20|537.03|534.23|537.21|534.41|537.21|534.41|537.03|534.23|0
1636589750000|2021-11-11 00:15:50|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1636589770000|2021-11-11 00:16:10|536.85|534.05|537.03|534.23|537.03|534.23|536.85|534.05|0
1636589780000|2021-11-11 00:16:20|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1636589790000|2021-11-11 00:16:30|537.03|534.23|537.12|534.32|537.12|534.32|537.03|534.23|0
1636589800000|2021-11-11 00:16:40|537.03|534.23|536.85|534.05|537.03|534.23|536.85|534.05|0
1636589810000|2021-11-11 00:16:50|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1636589830000|2021-11-11 00:17:10|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1636589840000|2021-11-11 00:17:20|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1636589850000|2021-11-11 00:17:30|537.03|534.23|537.21|534.41|537.21|534.41|537.03|534.23|0
1636589870000|2021-11-11 00:17:50|537.39|534.59|537.21|534.41|537.39|534.59|537.21|534.41|0
1636589890000|2021-11-11 00:18:10|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1636589900000|2021-11-11 00:18:20|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1636589910000|2021-11-11 00:18:30|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1636589920000|2021-11-11 00:18:40|537.21|534.41|537.3|534.5|537.39|534.59|537.21|534.41|0
1636589930000|2021-11-11 00:18:50|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1636589950000|2021-11-11 00:19:10|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1636589970000|2021-11-11 00:19:30|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1636590000000|2021-11-11 00:20:00|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1636590010000|2021-11-11 00:20:10|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1636590020000|2021-11-11 00:20:20|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1636590030000|2021-11-11 00:20:30|537.66|534.86|537.75|534.95|537.75|534.95|537.66|534.86|0
1636590040000|2021-11-11 00:20:40|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1636590060000|2021-11-11 00:21:00|537.75|534.95|537.93|535.13|538.11|535.31|537.75|534.95|0
1636590070000|2021-11-11 00:21:10|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1636590090000|2021-11-11 00:21:30|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1636590130000|2021-11-11 00:22:10|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1636590140000|2021-11-11 00:22:20|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1636590150000|2021-11-11 00:22:30|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1636590170000|2021-11-11 00:22:50|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1636590190000|2021-11-11 00:23:10|537.47|534.67|537.39|534.59|537.47|534.67|537.39|534.59|0
1636590210000|2021-11-11 00:23:30|537.47|534.67|537.39|534.59|537.47|534.67|537.39|534.59|0
1636590220000|2021-11-11 00:23:40|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1636590230000|2021-11-11 00:23:50|537.65|534.85|537.75|534.95|537.75|534.95|537.57|534.77|0
1636590250000|2021-11-11 00:24:10|537.93|535.13|538.11|535.31|538.11|535.31|537.93|535.13|0
1636590270000|2021-11-11 00:24:30|538.29|535.49|538.47|535.67|538.47|535.67|538.29|535.49|0
1636590280000|2021-11-11 00:24:40|538.37|535.57|538.29|535.49|538.37|535.57|538.29|535.49|0
1636590290000|2021-11-11 00:24:50|538.47|535.67|538.29|535.49|538.47|535.67|538.29|535.49|0
1636590300000|2021-11-11 00:25:00|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636590320000|2021-11-11 00:25:20|538.29|535.49|538.47|535.67|538.47|535.67|538.29|535.49|0
1636590330000|2021-11-11 00:25:30|538.29|535.49|538.47|535.67|538.47|535.67|538.29|535.49|0
1636590340000|2021-11-11 00:25:40|538.37|535.57|538.47|535.67|538.65|535.85|538.37|535.57|0
1636590350000|2021-11-11 00:25:50|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1636590360000|2021-11-11 00:26:00|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636590370000|2021-11-11 00:26:10|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636590400000|2021-11-11 00:26:40|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636590410000|2021-11-11 00:26:50|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1636590420000|2021-11-11 00:27:00|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636590430000|2021-11-11 00:27:10|538.29|535.49|538.47|535.67|538.47|535.67|538.29|535.49|0
1636590440000|2021-11-11 00:27:20|538.37|535.57|538.29|535.49|538.37|535.57|538.29|535.49|0
1636590450000|2021-11-11 00:27:30|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636590460000|2021-11-11 00:27:40|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636590470000|2021-11-11 00:27:50|538.73|535.93|538.47|535.67|538.73|535.93|538.47|535.67|0
1636590480000|2021-11-11 00:28:00|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1636590490000|2021-11-11 00:28:10|538.47|535.67|538.47|535.67|538.47|535.67|538.37|535.57|0
1636590500000|2021-11-11 00:28:20|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636590510000|2021-11-11 00:28:30|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636590520000|2021-11-11 00:28:40|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1636590530000|2021-11-11 00:28:50|538.28|535.48|538.46|535.66|538.46|535.66|538.28|535.48|0
1636590550000|2021-11-11 00:29:10|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1636590560000|2021-11-11 00:29:20|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1636590570000|2021-11-11 00:29:30|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1636590580000|2021-11-11 00:29:40|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1636590600000|2021-11-11 00:30:00|538.1|535.3|538.19|535.39|538.19|535.39|538.1|535.3|0
1636590610000|2021-11-11 00:30:10|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1636590620000|2021-11-11 00:30:20|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1636590640000|2021-11-11 00:30:40|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1636590650000|2021-11-11 00:30:50|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636590660000|2021-11-11 00:31:00|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636590670000|2021-11-11 00:31:10|538.82|536.02|539|536.2|539|536.2|538.82|536.02|0
1636590680000|2021-11-11 00:31:20|538.82|536.02|538.91|536.11|538.91|536.11|538.82|536.02|0
1636590690000|2021-11-11 00:31:30|539|536.2|538.82|536.02|539|536.2|538.82|536.02|0
1636590700000|2021-11-11 00:31:40|539|536.2|538.82|536.02|539|536.2|538.82|536.02|0
1636590710000|2021-11-11 00:31:50|539|536.2|539.18|536.38|539.18|536.38|539|536.2|0
1636590720000|2021-11-11 00:32:00|539|536.2|538.82|536.02|539|536.2|538.82|536.02|0
1636590740000|2021-11-11 00:32:20|538.64|535.84|538.64|535.84|538.73|535.93|538.64|535.84|0
1636590760000|2021-11-11 00:32:40|538.46|535.66|538.28|535.48|538.46|535.66|538.28|535.48|0
1636590780000|2021-11-11 00:33:00|538.37|535.57|538.28|535.48|538.37|535.57|538.28|535.48|0
1636590790000|2021-11-11 00:33:10|538.1|535.3|538.28|535.48|538.28|535.48|538.1|535.3|0
1636590840000|2021-11-11 00:34:00|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636590850000|2021-11-11 00:34:10|538.28|535.48|538.46|535.66|538.46|535.66|538.28|535.48|0
1636590860000|2021-11-11 00:34:20|538.28|535.48|538.46|535.66|538.46|535.66|538.28|535.48|0
1636590900000|2021-11-11 00:35:00|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636590910000|2021-11-11 00:35:10|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1636590920000|2021-11-11 00:35:20|539|536.2|538.91|536.11|539|536.2|538.91|536.11|0
1636590930000|2021-11-11 00:35:30|538.82|536.02|538.82|536.02|539|536.2|538.82|536.02|0
1636590940000|2021-11-11 00:35:40|539|536.2|539|536.2|539|536.2|539|536.2|0
1636590970000|2021-11-11 00:36:10|539.18|536.38|539.18|536.38|539.18|536.38|539.09|536.29|0
1636590980000|2021-11-11 00:36:20|539|536.2|539|536.2|539|536.2|539|536.2|0
1636590990000|2021-11-11 00:36:30|539.18|536.38|539|536.2|539.18|536.38|539|536.2|0
1636591010000|2021-11-11 00:36:50|538.82|536.02|538.64|535.84|538.82|536.02|538.64|535.84|0
1636591050000|2021-11-11 00:37:30|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636591060000|2021-11-11 00:37:40|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636591070000|2021-11-11 00:37:50|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1636591110000|2021-11-11 00:38:30|538.73|535.93|538.82|536.02|538.82|536.02|538.73|535.93|0
1636591120000|2021-11-11 00:38:40|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636591130000|2021-11-11 00:38:50|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636591150000|2021-11-11 00:39:10|538.55|535.75|538.46|535.66|538.55|535.75|538.46|535.66|0
1636591160000|2021-11-11 00:39:20|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636591170000|2021-11-11 00:39:30|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636591180000|2021-11-11 00:39:40|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636591190000|2021-11-11 00:39:50|538.46|535.66|538.28|535.48|538.46|535.66|538.28|535.48|0
1636591200000|2021-11-11 00:40:00|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636591210000|2021-11-11 00:40:10|538.64|535.84|538.64|535.84|538.64|535.84|538.46|535.66|0
1636591220000|2021-11-11 00:40:20|538.46|535.66|538.64|535.84|538.64|535.84|538.46|535.66|0
1636591230000|2021-11-11 00:40:30|538.73|535.93|539|536.2|539|536.2|538.73|535.93|0
1636591240000|2021-11-11 00:40:40|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636591260000|2021-11-11 00:41:00|539.09|536.29|539|536.2|539.18|536.38|539|536.2|0
1636591270000|2021-11-11 00:41:10|538.82|536.02|538.91|536.11|538.91|536.11|538.82|536.02|0
1636591280000|2021-11-11 00:41:20|538.82|536.02|539|536.2|539|536.2|538.82|536.02|0
1636591290000|2021-11-11 00:41:30|538.82|536.02|538.64|535.84|538.82|536.02|538.64|535.84|0
1636591300000|2021-11-11 00:41:40|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636591310000|2021-11-11 00:41:50|538.55|535.75|538.64|535.84|538.64|535.84|538.55|535.75|0
1636591320000|2021-11-11 00:42:00|538.55|535.75|538.46|535.66|538.55|535.75|538.46|535.66|0
1636591330000|2021-11-11 00:42:10|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636591350000|2021-11-11 00:42:30|538.55|535.75|538.46|535.66|538.55|535.75|538.46|535.66|0
1636591360000|2021-11-11 00:42:40|538.55|535.75|538.46|535.66|538.55|535.75|538.46|535.66|0
1636591370000|2021-11-11 00:42:50|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1636591380000|2021-11-11 00:43:00|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1636591390000|2021-11-11 00:43:10|538.19|535.39|538.28|535.48|538.28|535.48|538.19|535.39|0
1636591400000|2021-11-11 00:43:20|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1636591410000|2021-11-11 00:43:30|538.28|535.48|538.28|535.48|538.36|535.56|538.28|535.48|0
1636591430000|2021-11-11 00:43:50|538.19|535.39|538.1|535.3|538.19|535.39|538.1|535.3|0
1636591440000|2021-11-11 00:44:00|537.92|535.12|537.74|534.94|537.92|535.12|537.74|534.94|0
1636591460000|2021-11-11 00:44:20|537.56|534.76|537.38|534.58|537.56|534.76|537.38|534.58|0
1636591470000|2021-11-11 00:44:30|537.2|534.4|537.38|534.58|537.38|534.58|537.2|534.4|0
1636591480000|2021-11-11 00:44:40|537.02|534.22|537.2|534.4|537.2|534.4|537.02|534.22|0
1636591490000|2021-11-11 00:44:50|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1636591500000|2021-11-11 00:45:00|536.84|534.04|536.66|533.86|536.84|534.04|536.66|533.86|0
1636591530000|2021-11-11 00:45:30|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1636591540000|2021-11-11 00:45:40|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636591550000|2021-11-11 00:45:50|536.48|533.68|536.3|533.5|536.48|533.68|536.3|533.5|0
1636591570000|2021-11-11 00:46:10|536.48|533.68|536.48|533.68|536.48|533.68|536.3|533.5|0
1636591580000|2021-11-11 00:46:20|536.3|533.5|536.48|533.68|536.48|533.68|536.3|533.5|0
1636591600000|2021-11-11 00:46:40|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636591610000|2021-11-11 00:46:50|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636591650000|2021-11-11 00:47:30|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1636591690000|2021-11-11 00:48:10|536.21|533.41|536.3|533.5|536.3|533.5|536.12|533.32|0
1636591710000|2021-11-11 00:48:30|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636591720000|2021-11-11 00:48:40|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1636591740000|2021-11-11 00:49:00|537.02|534.22|536.84|534.04|537.02|534.22|536.84|534.04|0
1636591750000|2021-11-11 00:49:10|537.02|534.22|536.84|534.04|537.02|534.22|536.84|534.04|0
1636591760000|2021-11-11 00:49:20|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1636591770000|2021-11-11 00:49:30|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1636591790000|2021-11-11 00:49:50|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1636591800000|2021-11-11 00:50:00|536.84|534.04|537.02|534.22|537.02|534.22|536.84|534.04|0
1636591810000|2021-11-11 00:50:10|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1636591820000|2021-11-11 00:50:20|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1636591830000|2021-11-11 00:50:30|536.92|534.12|537.02|534.22|537.02|534.22|536.92|534.12|0
1636591840000|2021-11-11 00:50:40|536.84|534.04|537.02|534.22|537.02|534.22|536.84|534.04|0
1636591850000|2021-11-11 00:50:50|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1636591860000|2021-11-11 00:51:00|537.1|534.3|537.02|534.22|537.1|534.3|537.02|534.22|0
1636591870000|2021-11-11 00:51:10|536.66|533.86|536.48|533.68|536.66|533.86|536.48|533.68|0
1636591880000|2021-11-11 00:51:20|536.56|533.76|536.48|533.68|536.56|533.76|536.48|533.68|0
1636591890000|2021-11-11 00:51:30|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636591940000|2021-11-11 00:52:20|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636591970000|2021-11-11 00:52:50|536.38|533.58|536.3|533.5|536.48|533.68|536.3|533.5|0
1636591980000|2021-11-11 00:53:00|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636591990000|2021-11-11 00:53:10|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636592000000|2021-11-11 00:53:20|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636592020000|2021-11-11 00:53:40|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1636592030000|2021-11-11 00:53:50|536.48|533.68|536.66|533.86|536.66|533.86|536.48|533.68|0
1636592070000|2021-11-11 00:54:30|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1636592100000|2021-11-11 00:55:00|536.66|533.86|536.84|534.04|536.84|534.04|536.66|533.86|0
1636592120000|2021-11-11 00:55:20|536.66|533.86|536.84|534.04|536.84|534.04|536.66|533.86|0
1636592130000|2021-11-11 00:55:30|536.92|534.12|536.84|534.04|536.92|534.12|536.84|534.04|0
1636592140000|2021-11-11 00:55:40|537.02|534.22|536.84|534.04|537.02|534.22|536.84|534.04|0
1636592170000|2021-11-11 00:56:10|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1636592180000|2021-11-11 00:56:20|537.19|534.39|537.01|534.21|537.19|534.39|537.01|534.21|0
1636592190000|2021-11-11 00:56:30|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1636592210000|2021-11-11 00:56:50|537.01|534.21|537.19|534.39|537.19|534.39|537.01|534.21|0
1636592220000|2021-11-11 00:57:00|537.1|534.3|537.01|534.21|537.1|534.3|537.01|534.21|0
1636592240000|2021-11-11 00:57:20|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1636592250000|2021-11-11 00:57:30|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1636592260000|2021-11-11 00:57:40|537.28|534.48|537.37|534.57|537.37|534.57|537.28|534.48|0
1636592310000|2021-11-11 00:58:30|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1636592340000|2021-11-11 00:59:00|537.37|534.57|537.55|534.75|537.55|534.75|537.37|534.57|0
1636592350000|2021-11-11 00:59:10|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1636592390000|2021-11-11 00:59:50|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1636592400000|2021-11-11 01:00:00|537.37|534.57|537.73|534.93|537.73|534.93|537.37|534.57|0
1636592410000|2021-11-11 01:00:10|537.91|535.11|537.91|535.11|538.09|535.29|537.91|535.11|0
1636592420000|2021-11-11 01:00:20|537.73|534.93|537.64|534.84|537.73|534.93|537.64|534.84|0
1636592430000|2021-11-11 01:00:30|537.55|534.75|537.37|534.57|537.55|534.75|537.37|534.57|0
1636592440000|2021-11-11 01:00:40|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1636592450000|2021-11-11 01:00:50|537.64|534.84|537.73|534.93|537.73|534.93|537.64|534.84|0
1636592460000|2021-11-11 01:01:00|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1636592480000|2021-11-11 01:01:20|537.37|534.57|537.46|534.66|537.46|534.66|537.37|534.57|0
1636592490000|2021-11-11 01:01:30|537.55|534.75|537.55|534.75|537.55|534.75|537.37|534.57|0
1636592500000|2021-11-11 01:01:40|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1636592510000|2021-11-11 01:01:50|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1636592520000|2021-11-11 01:02:00|537.37|534.57|537.55|534.75|537.55|534.75|537.37|534.57|0
1636592530000|2021-11-11 01:02:10|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1636592540000|2021-11-11 01:02:20|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1636592550000|2021-11-11 01:02:30|537.73|534.93|537.73|534.93|537.73|534.93|537.55|534.75|0
1636592560000|2021-11-11 01:02:40|537.91|535.11|537.73|534.93|537.91|535.11|537.73|534.93|0
1636592570000|2021-11-11 01:02:50|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1636592580000|2021-11-11 01:03:00|537.73|534.93|537.91|535.11|537.91|535.11|537.73|534.93|0
1636592590000|2021-11-11 01:03:10|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1636592620000|2021-11-11 01:03:40|537.64|534.84|537.73|534.93|537.73|534.93|537.64|534.84|0
1636592640000|2021-11-11 01:04:00|537.55|534.75|537.91|535.11|537.91|535.11|537.55|534.75|0
1636592650000|2021-11-11 01:04:10|537.73|534.93|537.73|534.93|537.82|535.02|537.73|534.93|0
1636592670000|2021-11-11 01:04:30|537.55|534.75|537.55|534.75|537.64|534.84|537.55|534.75|0
1636592680000|2021-11-11 01:04:40|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1636592690000|2021-11-11 01:04:50|537.73|534.93|537.37|534.57|537.73|534.93|537.37|534.57|0
1636592710000|2021-11-11 01:05:10|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1636592750000|2021-11-11 01:05:50|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1636592760000|2021-11-11 01:06:00|536.83|534.03|536.83|534.03|536.83|534.03|536.65|533.85|0
1636592790000|2021-11-11 01:06:30|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1636592810000|2021-11-11 01:06:50|536.47|533.67|536.29|533.49|536.47|533.67|536.29|533.49|0
1636592820000|2021-11-11 01:07:00|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636592830000|2021-11-11 01:07:10|536.29|533.49|536.47|533.67|536.47|533.67|536.29|533.49|0
1636592840000|2021-11-11 01:07:20|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1636592850000|2021-11-11 01:07:30|536.65|533.85|536.47|533.67|536.65|533.85|536.47|533.67|0
1636592860000|2021-11-11 01:07:40|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1636592870000|2021-11-11 01:07:50|536.56|533.76|536.65|533.85|536.65|533.85|536.56|533.76|0
1636592880000|2021-11-11 01:08:00|536.47|533.67|536.47|533.67|536.65|533.85|536.47|533.67|0
1636592900000|2021-11-11 01:08:20|536.29|533.49|536.11|533.31|536.29|533.49|536.11|533.31|0
1636592910000|2021-11-11 01:08:30|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1636592940000|2021-11-11 01:09:00|536.02|533.22|536.29|533.49|536.29|533.49|536.02|533.22|0
1636592960000|2021-11-11 01:09:20|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636592980000|2021-11-11 01:09:40|536.56|533.76|536.47|533.67|536.56|533.76|536.47|533.67|0
1636592990000|2021-11-11 01:09:50|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1636593000000|2021-11-11 01:10:00|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636593010000|2021-11-11 01:10:10|536.65|533.85|536.47|533.67|536.65|533.85|536.47|533.67|0
1636593020000|2021-11-11 01:10:20|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1636593030000|2021-11-11 01:10:30|536.56|533.76|536.47|533.67|536.56|533.76|536.47|533.67|0
1636593060000|2021-11-11 01:11:00|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1636593070000|2021-11-11 01:11:10|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1636593080000|2021-11-11 01:11:20|536.29|533.49|536.11|533.31|536.29|533.49|536.11|533.31|0
1636593090000|2021-11-11 01:11:30|536.2|533.4|536.29|533.49|536.29|533.49|536.2|533.4|0
1636593100000|2021-11-11 01:11:40|536.11|533.31|536.29|533.49|536.29|533.49|536.11|533.31|0
1636593110000|2021-11-11 01:11:50|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636593120000|2021-11-11 01:12:00|536.65|533.85|536.56|533.76|536.65|533.85|536.47|533.67|0
1636593130000|2021-11-11 01:12:10|536.47|533.67|536.65|533.85|536.65|533.85|536.47|533.67|0
1636593140000|2021-11-11 01:12:20|536.83|534.03|536.73|533.93|536.83|534.03|536.73|533.93|0
1636593150000|2021-11-11 01:12:30|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1636593160000|2021-11-11 01:12:40|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636593190000|2021-11-11 01:13:10|536.29|533.49|536.29|533.49|536.29|533.49|536.11|533.31|0
1636593220000|2021-11-11 01:13:40|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636593280000|2021-11-11 01:14:40|536.55|533.75|536.83|534.03|536.83|534.03|536.55|533.75|0
1636593290000|2021-11-11 01:14:50|536.73|533.93|536.83|534.03|536.83|534.03|536.73|533.93|0
1636593300000|2021-11-11 01:15:00|536.65|533.85|537.01|534.21|537.09|534.29|536.65|533.85|0
1636593310000|2021-11-11 01:15:10|536.83|534.03|536.65|533.85|536.83|534.03|536.65|533.85|0
1636593320000|2021-11-11 01:15:20|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1636593330000|2021-11-11 01:15:30|536.65|533.85|537.01|534.21|537.01|534.21|536.65|533.85|0
1636593350000|2021-11-11 01:15:50|537.19|534.39|537.37|534.57|537.37|534.57|537.19|534.39|0
1636593360000|2021-11-11 01:16:00|537.27|534.47|537.45|534.65|537.55|534.75|537.27|534.47|0
1636593370000|2021-11-11 01:16:10|537.37|534.57|537.55|534.75|537.55|534.75|537.37|534.57|0
1636593380000|2021-11-11 01:16:20|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1636593390000|2021-11-11 01:16:30|537.72|534.92|537.37|534.57|537.72|534.92|537.37|534.57|0
1636593410000|2021-11-11 01:16:50|537.55|534.75|537.55|534.75|537.55|534.75|537.45|534.65|0
1636593420000|2021-11-11 01:17:00|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1636593440000|2021-11-11 01:17:20|537.45|534.65|537.54|534.74|537.54|534.74|537.37|534.57|0
1636593450000|2021-11-11 01:17:30|537.45|534.65|537.37|534.57|537.45|534.65|537.37|534.57|0
1636593460000|2021-11-11 01:17:40|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1636593470000|2021-11-11 01:17:50|537.01|534.21|536.83|534.03|537.01|534.21|536.83|534.03|0
1636593480000|2021-11-11 01:18:00|536.73|533.93|536.65|533.85|536.73|533.93|536.65|533.85|0
1636593490000|2021-11-11 01:18:10|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1636593500000|2021-11-11 01:18:20|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1636593510000|2021-11-11 01:18:30|536.83|534.03|536.65|533.85|536.83|534.03|536.65|533.85|0
1636593520000|2021-11-11 01:18:40|536.29|533.49|536.29|533.49|536.29|533.49|536.11|533.31|0
1636593530000|2021-11-11 01:18:50|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1636593540000|2021-11-11 01:19:00|536.29|533.49|535.93|533.13|536.29|533.49|535.93|533.13|0
1636593560000|2021-11-11 01:19:20|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636593570000|2021-11-11 01:19:30|535.39|532.59|535.57|532.77|535.57|532.77|535.39|532.59|0
1636593580000|2021-11-11 01:19:40|535.39|532.59|535.57|532.77|535.57|532.77|535.39|532.59|0
1636593600000|2021-11-11 01:20:00|535.75|532.95|535.39|532.59|535.75|532.95|535.39|532.59|0
1636593620000|2021-11-11 01:20:20|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1636593640000|2021-11-11 01:20:40|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1636593650000|2021-11-11 01:20:50|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1636593660000|2021-11-11 01:21:00|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1636593670000|2021-11-11 01:21:10|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1636593680000|2021-11-11 01:21:20|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1636593690000|2021-11-11 01:21:30|535.21|532.41|535.03|532.23|535.21|532.41|535.03|532.23|0
1636593710000|2021-11-11 01:21:50|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1636593720000|2021-11-11 01:22:00|534.85|532.05|535.21|532.41|535.21|532.41|534.85|532.05|0
1636593730000|2021-11-11 01:22:10|535.03|532.23|535.39|532.59|535.39|532.59|535.03|532.23|0
1636593740000|2021-11-11 01:22:20|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1636593750000|2021-11-11 01:22:30|535.29|532.49|535.39|532.59|535.39|532.59|535.29|532.49|0
1636593760000|2021-11-11 01:22:40|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636593780000|2021-11-11 01:23:00|535.39|532.59|535.21|532.41|535.39|532.59|535.21|532.41|0
1636593790000|2021-11-11 01:23:10|535.03|532.23|535.21|532.41|535.21|532.41|535.03|532.23|0
1636593810000|2021-11-11 01:23:30|535.39|532.59|535.57|532.77|535.57|532.77|535.39|532.59|0
1636593820000|2021-11-11 01:23:40|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636593830000|2021-11-11 01:23:50|535.65|532.85|535.57|532.77|535.65|532.85|535.57|532.77|0
1636593870000|2021-11-11 01:24:30|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636593900000|2021-11-11 01:25:00|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1636593910000|2021-11-11 01:25:10|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1636593920000|2021-11-11 01:25:20|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1636593940000|2021-11-11 01:25:40|535.57|532.77|535.75|532.95|535.75|532.95|535.57|532.77|0
1636593950000|2021-11-11 01:25:50|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636593960000|2021-11-11 01:26:00|535.47|532.67|535.39|532.59|535.47|532.67|535.39|532.59|0
1636593970000|2021-11-11 01:26:10|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636593980000|2021-11-11 01:26:20|535.39|532.59|535.47|532.67|535.47|532.67|535.39|532.59|0
1636593990000|2021-11-11 01:26:30|535.57|532.77|535.39|532.59|535.57|532.77|535.39|532.59|0
1636594000000|2021-11-11 01:26:40|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1636594010000|2021-11-11 01:26:50|535.39|532.59|535.03|532.23|535.39|532.59|535.03|532.23|0
1636594030000|2021-11-11 01:27:10|534.93|532.13|534.67|531.87|534.93|532.13|534.67|531.87|0
1636594040000|2021-11-11 01:27:20|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1636594050000|2021-11-11 01:27:30|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1636594060000|2021-11-11 01:27:40|534.85|532.05|535.03|532.23|535.03|532.23|534.85|532.05|0
1636594070000|2021-11-11 01:27:50|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1636594080000|2021-11-11 01:28:00|535.39|532.59|535.21|532.41|535.39|532.59|535.21|532.41|0
1636594100000|2021-11-11 01:28:20|535.29|532.49|535.21|532.41|535.39|532.59|535.21|532.41|0
1636594110000|2021-11-11 01:28:30|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636594120000|2021-11-11 01:28:40|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1636594130000|2021-11-11 01:28:50|535.39|532.59|535.21|532.41|535.39|532.59|535.21|532.41|0
1636594140000|2021-11-11 01:29:00|535.39|532.59|535.21|532.41|535.39|532.59|535.21|532.41|0
1636594150000|2021-11-11 01:29:10|535.03|532.23|535.21|532.41|535.21|532.41|535.03|532.23|0
1636594170000|2021-11-11 01:29:30|535.38|532.58|535.56|532.76|535.56|532.76|535.38|532.58|0
1636594180000|2021-11-11 01:29:40|535.65|532.85|535.74|532.94|535.74|532.94|535.65|532.85|0
1636594190000|2021-11-11 01:29:50|535.56|532.76|535.65|532.85|535.65|532.85|535.56|532.76|0
1636594200000|2021-11-11 01:30:00|535.38|532.58|535.56|532.76|535.56|532.76|535.38|532.58|0
1636594210000|2021-11-11 01:30:10|535.38|532.58|535.56|532.76|535.56|532.76|535.38|532.58|0
1636594220000|2021-11-11 01:30:20|535.65|532.85|535.21|532.41|535.74|532.94|535.21|532.41|0
1636594230000|2021-11-11 01:30:30|534.85|532.05|534.49|531.69|534.85|532.05|534.49|531.69|0
1636594240000|2021-11-11 01:30:40|534.31|531.51|534.49|531.69|534.49|531.69|534.31|531.51|0
1636594250000|2021-11-11 01:30:50|534.67|531.87|534.49|531.69|534.67|531.87|534.49|531.69|0
1636594260000|2021-11-11 01:31:00|534.67|531.87|534.85|532.05|535.03|532.23|534.67|531.87|0
1636594270000|2021-11-11 01:31:10|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1636594280000|2021-11-11 01:31:20|534.93|532.13|535.2|532.4|535.2|532.4|534.93|532.13|0
1636594290000|2021-11-11 01:31:30|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1636594300000|2021-11-11 01:31:40|535.56|532.76|535.38|532.58|535.56|532.76|535.38|532.58|0
1636594310000|2021-11-11 01:31:50|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1636594320000|2021-11-11 01:32:00|535.74|532.94|535.56|532.76|535.74|532.94|535.56|532.76|0
1636594330000|2021-11-11 01:32:10|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1636594340000|2021-11-11 01:32:20|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1636594360000|2021-11-11 01:32:40|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1636594370000|2021-11-11 01:32:50|536.28|533.48|536.37|533.57|536.46|533.66|536.28|533.48|0
1636594380000|2021-11-11 01:33:00|536.46|533.66|536.46|533.66|536.64|533.84|536.46|533.66|0
1636594390000|2021-11-11 01:33:10|536.64|533.84|536.28|533.48|536.64|533.84|536.28|533.48|0
1636594410000|2021-11-11 01:33:30|536.46|533.66|536.28|533.48|536.46|533.66|536.28|533.48|0
1636594420000|2021-11-11 01:33:40|536.46|533.66|536.28|533.48|536.46|533.66|536.28|533.48|0
1636594430000|2021-11-11 01:33:50|536.46|533.66|536.64|533.84|536.64|533.84|536.46|533.66|0
1636594440000|2021-11-11 01:34:00|536.46|533.66|536.82|534.02|536.82|534.02|536.46|533.66|0
1636594470000|2021-11-11 01:34:30|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1636594480000|2021-11-11 01:34:40|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1636594520000|2021-11-11 01:35:20|537.18|534.38|537.18|534.38|537.18|534.38|537.08|534.28|0
1636594540000|2021-11-11 01:35:40|537.26|534.46|537.18|534.38|537.36|534.56|537.18|534.38|0
1636594560000|2021-11-11 01:36:00|537|534.2|537|534.2|537|534.2|537|534.2|0
1636594570000|2021-11-11 01:36:10|536.82|534.02|536.64|533.84|536.82|534.02|536.64|533.84|0
1636594580000|2021-11-11 01:36:20|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1636594590000|2021-11-11 01:36:30|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1636594600000|2021-11-11 01:36:40|536.46|533.66|536.37|533.57|536.64|533.84|536.37|533.57|0
1636594610000|2021-11-11 01:36:50|536.46|533.66|536.64|533.84|536.64|533.84|536.46|533.66|0
1636594620000|2021-11-11 01:37:00|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1636594630000|2021-11-11 01:37:10|536.64|533.84|536.64|533.84|536.64|533.84|536.46|533.66|0
1636594640000|2021-11-11 01:37:20|536.54|533.74|536.28|533.48|536.54|533.74|536.28|533.48|0
1636594650000|2021-11-11 01:37:30|536.46|533.66|536.36|533.56|536.46|533.66|536.36|533.56|0
1636594660000|2021-11-11 01:37:40|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1636594670000|2021-11-11 01:37:50|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1636594680000|2021-11-11 01:38:00|536.64|533.84|536.82|534.02|536.82|534.02|536.64|533.84|0
1636594690000|2021-11-11 01:38:10|537|534.2|536.82|534.02|537|534.2|536.82|534.02|0
1636594700000|2021-11-11 01:38:20|537|534.2|537|534.2|537|534.2|537|534.2|0
1636594710000|2021-11-11 01:38:30|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1636594720000|2021-11-11 01:38:40|537|534.2|537.18|534.38|537.18|534.38|537|534.2|0
1636594730000|2021-11-11 01:38:50|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1636594740000|2021-11-11 01:39:00|537|534.2|537|534.2|537|534.2|537|534.2|0
1636594770000|2021-11-11 01:39:30|537.08|534.28|537|534.2|537.08|534.28|537|534.2|0
1636594780000|2021-11-11 01:39:40|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1636594800000|2021-11-11 01:40:00|536.82|534.02|536.64|533.84|536.82|534.02|536.64|533.84|0
1636594810000|2021-11-11 01:40:10|536.54|533.74|536.64|533.84|536.64|533.84|536.46|533.66|0
1636594820000|2021-11-11 01:40:20|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1636594840000|2021-11-11 01:40:40|536.28|533.48|536.36|533.56|536.36|533.56|536.28|533.48|0
1636594850000|2021-11-11 01:40:50|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1636594870000|2021-11-11 01:41:10|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1636594880000|2021-11-11 01:41:20|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1636594890000|2021-11-11 01:41:30|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1636594920000|2021-11-11 01:42:00|536.46|533.66|536.64|533.84|536.64|533.84|536.46|533.66|0
1636594940000|2021-11-11 01:42:20|536.1|533.3|536.28|533.48|536.28|533.48|536.1|533.3|0
1636594950000|2021-11-11 01:42:30|536.1|533.3|536.28|533.48|536.28|533.48|536.1|533.3|0
1636594980000|2021-11-11 01:43:00|536.1|533.3|536.28|533.48|536.28|533.48|536.1|533.3|0
1636594990000|2021-11-11 01:43:10|536.46|533.66|536.46|533.66|536.46|533.66|536.28|533.48|0
1636595000000|2021-11-11 01:43:20|536.28|533.48|536.1|533.3|536.28|533.48|536.1|533.3|0
1636595010000|2021-11-11 01:43:30|536.18|533.38|536.28|533.48|536.28|533.48|536.18|533.38|0
1636595030000|2021-11-11 01:43:50|536.36|533.56|536.28|533.48|536.36|533.56|536.28|533.48|0
1636595040000|2021-11-11 01:44:00|536.46|533.66|536.28|533.48|536.46|533.66|536.28|533.48|0
1636595060000|2021-11-11 01:44:20|536.36|533.56|536.63|533.83|536.63|533.83|536.36|533.56|0
1636595070000|2021-11-11 01:44:30|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1636595080000|2021-11-11 01:44:40|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1636595100000|2021-11-11 01:45:00|536.46|533.66|536.45|533.65|536.63|533.83|536.45|533.65|0
1636595110000|2021-11-11 01:45:10|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1636595130000|2021-11-11 01:45:30|536.45|533.65|536.45|533.65|536.45|533.65|536.36|533.56|0
1636595150000|2021-11-11 01:45:50|536.54|533.74|536.72|533.92|536.81|534.01|536.54|533.74|0
1636595160000|2021-11-11 01:46:00|536.63|533.83|536.99|534.19|536.99|534.19|536.63|533.83|0
1636595180000|2021-11-11 01:46:20|537.08|534.28|537.17|534.37|537.17|534.37|537.08|534.28|0
1636595190000|2021-11-11 01:46:30|537.35|534.55|537.26|534.46|537.35|534.55|537.17|534.37|0
1636595200000|2021-11-11 01:46:40|537.17|534.37|537.08|534.28|537.17|534.37|537.08|534.28|0
1636595210000|2021-11-11 01:46:50|536.99|534.19|536.99|534.19|537.17|534.37|536.99|534.19|0
1636595220000|2021-11-11 01:47:00|536.81|534.01|536.9|534.1|536.9|534.1|536.81|534.01|0
1636595230000|2021-11-11 01:47:10|536.81|534.01|536.99|534.19|536.99|534.19|536.81|534.01|0
1636595240000|2021-11-11 01:47:20|536.81|534.01|536.81|534.01|536.81|534.01|536.81|534.01|0
1636595250000|2021-11-11 01:47:30|536.99|534.19|536.81|534.01|536.99|534.19|536.81|534.01|0
1636595280000|2021-11-11 01:48:00|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1636595290000|2021-11-11 01:48:10|536.81|534.01|536.99|534.19|536.99|534.19|536.81|534.01|0
1636595300000|2021-11-11 01:48:20|537.08|534.28|537.17|534.37|537.17|534.37|537.08|534.28|0
1636595310000|2021-11-11 01:48:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636595320000|2021-11-11 01:48:40|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1636595330000|2021-11-11 01:48:50|537.08|534.28|537.17|534.37|537.17|534.37|537.08|534.28|0
1636595350000|2021-11-11 01:49:10|537.35|534.55|537.35|534.55|537.35|534.55|537.17|534.37|0
1636595360000|2021-11-11 01:49:20|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1636595370000|2021-11-11 01:49:30|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1636595380000|2021-11-11 01:49:40|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1636595400000|2021-11-11 01:50:00|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1636595410000|2021-11-11 01:50:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636595430000|2021-11-11 01:50:30|537.26|534.46|537.35|534.55|537.35|534.55|537.26|534.46|0
1636595440000|2021-11-11 01:50:40|537.26|534.46|537.17|534.37|537.26|534.46|537.17|534.37|0
1636595450000|2021-11-11 01:50:50|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636595460000|2021-11-11 01:51:00|537.17|534.37|537.35|534.55|537.35|534.55|537.17|534.37|0
1636595470000|2021-11-11 01:51:10|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1636595480000|2021-11-11 01:51:20|537.35|534.55|537.17|534.37|537.35|534.55|537.17|534.37|0
1636595530000|2021-11-11 01:52:10|537.35|534.55|537.35|534.55|537.44|534.64|537.35|534.55|0
1636595540000|2021-11-11 01:52:20|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1636595550000|2021-11-11 01:52:30|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1636595560000|2021-11-11 01:52:40|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636595570000|2021-11-11 01:52:50|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1636595590000|2021-11-11 01:53:10|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1636595600000|2021-11-11 01:53:20|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1636595610000|2021-11-11 01:53:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1636595620000|2021-11-11 01:53:40|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1636595630000|2021-11-11 01:53:50|537.89|535.09|538.61|535.81|538.61|535.81|537.89|535.09|0
1636595640000|2021-11-11 01:54:00|538.43|535.63|538.43|535.63|538.61|535.81|538.43|535.63|0
1636595650000|2021-11-11 01:54:10|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1636595660000|2021-11-11 01:54:20|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1636595670000|2021-11-11 01:54:30|538.15|535.35|538.15|535.35|538.15|535.35|538.15|535.35|0
1636595680000|2021-11-11 01:54:40|538.25|535.45|538.25|535.45|538.43|535.63|538.25|535.45|0
1636595690000|2021-11-11 01:54:50|538.33|535.53|538.25|535.45|538.33|535.53|538.25|535.45|0
1636595700000|2021-11-11 01:55:00|538.07|535.27|538.25|535.45|538.25|535.45|538.07|535.27|0
1636595710000|2021-11-11 01:55:10|538.33|535.53|538.25|535.45|538.33|535.53|538.25|535.45|0
1636595730000|2021-11-11 01:55:30|538.15|535.35|538.07|535.27|538.25|535.45|538.07|535.27|0
1636595740000|2021-11-11 01:55:40|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1636595750000|2021-11-11 01:55:50|537.97|535.17|538.25|535.45|538.25|535.45|537.97|535.17|0
1636595760000|2021-11-11 01:56:00|538.33|535.53|538.43|535.63|538.43|535.63|538.33|535.53|0
1636595790000|2021-11-11 01:56:30|538.79|535.99|538.97|536.17|538.97|536.17|538.79|535.99|0
1636595800000|2021-11-11 01:56:40|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636595810000|2021-11-11 01:56:50|538.97|536.17|538.87|536.07|538.97|536.17|538.87|536.07|0
1636595820000|2021-11-11 01:57:00|538.97|536.17|540.23|537.43|540.23|537.43|538.97|536.17|0
1636595830000|2021-11-11 01:57:10|540.41|537.61|540.77|537.97|540.77|537.97|540.23|537.43|0
1636595840000|2021-11-11 01:57:20|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1636595850000|2021-11-11 01:57:30|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1636595860000|2021-11-11 01:57:40|540.59|537.79|540.59|537.79|540.59|537.79|540.59|537.79|0
1636595870000|2021-11-11 01:57:50|540.49|537.69|540.49|537.69|540.49|537.69|540.41|537.61|0
1636595880000|2021-11-11 01:58:00|540.59|537.79|540.59|537.79|540.59|537.79|540.59|537.79|0
1636595890000|2021-11-11 01:58:10|540.77|537.97|540.95|538.15|540.95|538.15|540.77|537.97|0
1636595900000|2021-11-11 01:58:20|541.03|538.23|541.13|538.33|541.13|538.33|541.03|538.23|0
1636595910000|2021-11-11 01:58:30|541.21|538.41|541.13|538.33|541.31|538.51|541.13|538.33|0
1636595920000|2021-11-11 01:58:40|540.95|538.15|540.95|538.15|540.95|538.15|540.77|537.97|0
1636595930000|2021-11-11 01:58:50|541.03|538.23|540.77|537.97|541.03|538.23|540.77|537.97|0
1636595940000|2021-11-11 01:59:00|541.13|538.33|540.95|538.15|541.13|538.33|540.95|538.15|0
1636595950000|2021-11-11 01:59:10|540.77|537.97|540.77|537.97|540.95|538.15|540.77|537.97|0
1636595960000|2021-11-11 01:59:20|540.95|538.15|540.95|538.15|540.95|538.15|540.77|537.97|0
1636595970000|2021-11-11 01:59:30|541.13|538.33|541.13|538.33|541.13|538.33|540.95|538.15|0
1636595980000|2021-11-11 01:59:40|541.31|538.51|541.31|538.51|541.31|538.51|541.31|538.51|0
1636595990000|2021-11-11 01:59:50|541.21|538.41|541.49|538.69|541.49|538.69|541.21|538.41|0
1636596000000|2021-11-11 02:00:00|541.31|538.51|540.95|538.15|541.67|538.87|540.95|538.15|0
1636596010000|2021-11-11 02:00:10|541.13|538.33|540.95|538.15|541.13|538.33|540.95|538.15|0
1636596020000|2021-11-11 02:00:20|541.13|538.33|540.95|538.15|541.13|538.33|540.95|538.15|0
1636596030000|2021-11-11 02:00:30|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1636596040000|2021-11-11 02:00:40|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1636596050000|2021-11-11 02:00:50|540.85|538.05|541.13|538.33|541.13|538.33|540.85|538.05|0
1636596060000|2021-11-11 02:01:00|541.21|538.41|541.49|538.69|541.49|538.69|541.21|538.41|0
1636596070000|2021-11-11 02:01:10|541.31|538.51|541.49|538.69|541.49|538.69|541.31|538.51|0
1636596080000|2021-11-11 02:01:20|541.39|538.59|541.31|538.51|541.39|538.59|541.31|538.51|0
1636596090000|2021-11-11 02:01:30|541.13|538.33|541.31|538.51|541.31|538.51|541.13|538.33|0
1636596100000|2021-11-11 02:01:40|541.49|538.69|541.31|538.51|541.49|538.69|541.31|538.51|0
1636596110000|2021-11-11 02:01:50|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1636596140000|2021-11-11 02:02:20|542.03|539.23|541.49|538.69|542.03|539.23|541.49|538.69|0
1636596150000|2021-11-11 02:02:30|541.67|538.87|541.49|538.69|541.67|538.87|541.49|538.69|0
1636596160000|2021-11-11 02:02:40|541.31|538.51|541.31|538.51|541.31|538.51|541.31|538.51|0
1636596170000|2021-11-11 02:02:50|541.49|538.69|541.49|538.69|541.49|538.69|541.31|538.51|0
1636596190000|2021-11-11 02:03:10|541.3|538.5|541.12|538.32|541.3|538.5|541.12|538.32|0
1636596220000|2021-11-11 02:03:40|540.94|538.14|540.94|538.14|541.12|538.32|540.94|538.14|0
1636596230000|2021-11-11 02:03:50|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1636596240000|2021-11-11 02:04:00|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1636596250000|2021-11-11 02:04:10|541.3|538.5|541.21|538.41|541.3|538.5|541.21|538.41|0
1636596260000|2021-11-11 02:04:20|541.12|538.32|541.3|538.5|541.3|538.5|541.12|538.32|0
1636596300000|2021-11-11 02:05:00|541.48|538.68|541.66|538.86|541.66|538.86|541.48|538.68|0
1636596320000|2021-11-11 02:05:20|541.75|538.95|541.84|539.04|541.84|539.04|541.66|538.86|0
1636596330000|2021-11-11 02:05:30|541.66|538.86|541.84|539.04|541.84|539.04|541.66|538.86|0
1636596360000|2021-11-11 02:06:00|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636596370000|2021-11-11 02:06:10|541.84|539.04|541.66|538.86|541.84|539.04|541.66|538.86|0
1636596380000|2021-11-11 02:06:20|541.75|538.95|541.66|538.86|541.75|538.95|541.66|538.86|0
1636596410000|2021-11-11 02:06:50|541.84|539.04|541.66|538.86|541.84|539.04|541.66|538.86|0
1636596420000|2021-11-11 02:07:00|541.84|539.04|541.66|538.86|541.84|539.04|541.66|538.86|0
1636596430000|2021-11-11 02:07:10|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1636596440000|2021-11-11 02:07:20|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636596450000|2021-11-11 02:07:30|541.84|539.04|541.84|539.04|541.84|539.04|541.66|538.86|0
1636596470000|2021-11-11 02:07:50|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636596500000|2021-11-11 02:08:20|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1636596510000|2021-11-11 02:08:30|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636596520000|2021-11-11 02:08:40|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636596540000|2021-11-11 02:09:00|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636596550000|2021-11-11 02:09:10|541.48|538.68|541.48|538.68|541.57|538.77|541.48|538.68|0
1636596560000|2021-11-11 02:09:20|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1636596570000|2021-11-11 02:09:30|541.66|538.86|541.66|538.86|541.66|538.86|541.48|538.68|0
1636596580000|2021-11-11 02:09:40|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636596590000|2021-11-11 02:09:50|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636596600000|2021-11-11 02:10:00|541.48|538.68|541.66|538.86|541.66|538.86|541.48|538.68|0
1636596610000|2021-11-11 02:10:10|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636596620000|2021-11-11 02:10:20|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596630000|2021-11-11 02:10:30|541.12|538.32|541.21|538.41|541.21|538.41|541.12|538.32|0
1636596640000|2021-11-11 02:10:40|541.3|538.5|541.3|538.5|541.3|538.5|541.12|538.32|0
1636596650000|2021-11-11 02:10:50|541.21|538.41|541.3|538.5|541.3|538.5|541.12|538.32|0
1636596720000|2021-11-11 02:12:00|541.39|538.59|541.48|538.68|541.48|538.68|541.39|538.59|0
1636596740000|2021-11-11 02:12:20|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596750000|2021-11-11 02:12:30|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636596770000|2021-11-11 02:12:50|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596780000|2021-11-11 02:13:00|541.39|538.59|541.39|538.59|541.39|538.59|541.39|538.59|0
1636596790000|2021-11-11 02:13:10|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596800000|2021-11-11 02:13:20|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1636596810000|2021-11-11 02:13:30|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596830000|2021-11-11 02:13:50|541.12|538.32|541.21|538.41|541.21|538.41|541.12|538.32|0
1636596840000|2021-11-11 02:14:00|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596850000|2021-11-11 02:14:10|541.48|538.68|541.3|538.5|541.48|538.68|541.3|538.5|0
1636596870000|2021-11-11 02:14:30|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1636596880000|2021-11-11 02:14:40|541.12|538.32|541.21|538.41|541.21|538.41|541.12|538.32|0
1636596890000|2021-11-11 02:14:50|541.3|538.5|541.48|538.68|541.48|538.68|541.3|538.5|0
1636596900000|2021-11-11 02:15:00|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596910000|2021-11-11 02:15:10|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1636596920000|2021-11-11 02:15:20|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596930000|2021-11-11 02:15:30|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1636596960000|2021-11-11 02:16:00|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636596980000|2021-11-11 02:16:20|541.48|538.68|541.3|538.5|541.48|538.68|541.3|538.5|0
1636596990000|2021-11-11 02:16:30|541.39|538.59|541.3|538.5|541.39|538.59|541.3|538.5|0
1636597020000|2021-11-11 02:17:00|541.39|538.59|541.3|538.5|541.39|538.59|541.3|538.5|0
1636597040000|2021-11-11 02:17:20|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636597050000|2021-11-11 02:17:30|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1636597070000|2021-11-11 02:17:50|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636597080000|2021-11-11 02:18:00|541.66|538.86|541.48|538.68|541.66|538.86|541.48|538.68|0
1636597090000|2021-11-11 02:18:10|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636597110000|2021-11-11 02:18:30|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1636597120000|2021-11-11 02:18:40|541.66|538.86|541.48|538.68|541.66|538.86|541.48|538.68|0
1636597130000|2021-11-11 02:18:50|541.66|538.86|541.48|538.68|541.66|538.86|541.48|538.68|0
1636597150000|2021-11-11 02:19:10|541.66|538.86|541.56|538.76|541.66|538.86|541.56|538.76|0
1636597160000|2021-11-11 02:19:20|541.66|538.86|541.66|538.86|541.66|538.86|541.48|538.68|0
1636597180000|2021-11-11 02:19:40|541.48|538.68|541.48|538.68|541.56|538.76|541.48|538.68|0
1636597190000|2021-11-11 02:19:50|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636597200000|2021-11-11 02:20:00|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636597210000|2021-11-11 02:20:10|541.66|538.86|541.66|538.86|541.66|538.86|541.48|538.68|0
1636597240000|2021-11-11 02:20:40|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636597260000|2021-11-11 02:21:00|541.66|538.86|541.48|538.68|541.66|538.86|541.48|538.68|0
1636597270000|2021-11-11 02:21:10|541.66|538.86|541.66|538.86|541.66|538.86|541.48|538.68|0
1636597280000|2021-11-11 02:21:20|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636597290000|2021-11-11 02:21:30|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636597320000|2021-11-11 02:22:00|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636597380000|2021-11-11 02:23:00|541.3|538.5|541.66|538.86|541.66|538.86|541.3|538.5|0
1636597390000|2021-11-11 02:23:10|541.48|538.68|541.84|539.04|541.84|539.04|541.48|538.68|0
1636597400000|2021-11-11 02:23:20|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1636597430000|2021-11-11 02:23:50|541.84|539.04|542.02|539.22|542.02|539.22|541.84|539.04|0
1636597440000|2021-11-11 02:24:00|541.92|539.12|541.84|539.04|541.92|539.12|541.84|539.04|0
1636597450000|2021-11-11 02:24:10|541.92|539.12|542.02|539.22|542.02|539.22|541.92|539.12|0
1636597460000|2021-11-11 02:24:20|542.2|539.4|542.02|539.22|542.2|539.4|542.02|539.22|0
1636597490000|2021-11-11 02:24:50|541.84|539.04|541.92|539.12|541.92|539.12|541.84|539.04|0
1636597500000|2021-11-11 02:25:00|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1636597510000|2021-11-11 02:25:10|541.92|539.12|541.84|539.04|541.92|539.12|541.84|539.04|0
1636597520000|2021-11-11 02:25:20|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636597560000|2021-11-11 02:26:00|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1636597570000|2021-11-11 02:26:10|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1636597640000|2021-11-11 02:27:20|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1636597660000|2021-11-11 02:27:40|541.65|538.85|541.84|539.04|541.84|539.04|541.65|538.85|0
1636597670000|2021-11-11 02:27:50|542.02|539.22|541.84|539.04|542.02|539.22|541.84|539.04|0
1636597680000|2021-11-11 02:28:00|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1636597690000|2021-11-11 02:28:10|541.92|539.12|541.84|539.04|541.92|539.12|541.84|539.04|0
1636597700000|2021-11-11 02:28:20|541.65|538.85|541.83|539.03|541.83|539.03|541.65|538.85|0
1636597720000|2021-11-11 02:28:40|541.65|538.85|541.65|538.85|541.65|538.85|541.65|538.85|0
1636597730000|2021-11-11 02:28:50|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1636597750000|2021-11-11 02:29:10|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1636597770000|2021-11-11 02:29:30|541.38|538.58|541.47|538.67|541.47|538.67|541.38|538.58|0
1636597780000|2021-11-11 02:29:40|541.29|538.49|541.29|538.49|541.47|538.67|541.29|538.49|0
1636597800000|2021-11-11 02:30:00|541.11|538.31|541.29|538.49|541.29|538.49|541.11|538.31|0
1636597810000|2021-11-11 02:30:10|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1636597820000|2021-11-11 02:30:20|541.65|538.85|541.65|538.85|541.65|538.85|541.65|538.85|0
1636597840000|2021-11-11 02:30:40|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1636597850000|2021-11-11 02:30:50|541.65|538.85|541.47|538.67|541.65|538.85|541.47|538.67|0
1636597860000|2021-11-11 02:31:00|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1636597890000|2021-11-11 02:31:30|541.38|538.58|541.29|538.49|541.38|538.58|541.29|538.49|0
1636597910000|2021-11-11 02:31:50|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1636597920000|2021-11-11 02:32:00|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1636597930000|2021-11-11 02:32:10|541.65|538.85|541.47|538.67|541.65|538.85|541.47|538.67|0
1636597940000|2021-11-11 02:32:20|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1636597980000|2021-11-11 02:33:00|541.47|538.67|541.29|538.49|541.47|538.67|541.29|538.49|0
1636597990000|2021-11-11 02:33:10|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1636598020000|2021-11-11 02:33:40|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1636598030000|2021-11-11 02:33:50|541.2|538.4|541.11|538.31|541.2|538.4|541.11|538.31|0
1636598040000|2021-11-11 02:34:00|540.93|538.13|540.93|538.13|540.93|538.13|540.93|538.13|0
1636598050000|2021-11-11 02:34:10|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1636598080000|2021-11-11 02:34:40|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1636598090000|2021-11-11 02:34:50|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1636598100000|2021-11-11 02:35:00|540.93|538.13|540.75|537.95|540.93|538.13|540.75|537.95|0
1636598110000|2021-11-11 02:35:10|540.93|538.13|540.93|538.13|540.93|538.13|540.93|538.13|0
1636598150000|2021-11-11 02:35:50|541.11|538.31|540.93|538.13|541.11|538.31|540.93|538.13|0
1636598170000|2021-11-11 02:36:10|540.75|537.95|540.57|537.77|540.93|538.13|540.57|537.77|0
1636598180000|2021-11-11 02:36:20|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1636598210000|2021-11-11 02:36:50|540.93|538.13|540.75|537.95|540.93|538.13|540.75|537.95|0
1636598220000|2021-11-11 02:37:00|540.93|538.13|541.02|538.22|541.02|538.22|540.93|538.13|0
1636598230000|2021-11-11 02:37:10|540.93|538.13|540.93|538.13|540.93|538.13|540.93|538.13|0
1636598270000|2021-11-11 02:37:50|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1636598280000|2021-11-11 02:38:00|540.93|538.13|540.93|538.13|540.93|538.13|540.93|538.13|0
1636598290000|2021-11-11 02:38:10|541.11|538.31|540.93|538.13|541.11|538.31|540.93|538.13|0
1636598320000|2021-11-11 02:38:40|541.11|538.31|540.93|538.13|541.11|538.31|540.57|537.77|0
1636598330000|2021-11-11 02:38:50|540.75|537.95|541.11|538.31|541.11|538.31|540.75|537.95|0
1636598340000|2021-11-11 02:39:00|541.2|538.4|541.29|538.49|541.29|538.49|541.2|538.4|0
1636598350000|2021-11-11 02:39:10|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1636598360000|2021-11-11 02:39:20|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1636598370000|2021-11-11 02:39:30|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1636598390000|2021-11-11 02:39:50|540.93|538.13|541.11|538.31|541.11|538.31|540.93|538.13|0
1636598410000|2021-11-11 02:40:10|541.2|538.4|541.29|538.49|541.29|538.49|541.2|538.4|0
1636598460000|2021-11-11 02:41:00|541.11|538.31|540.93|538.13|541.11|538.31|540.93|538.13|0
1636598480000|2021-11-11 02:41:20|541.01|538.21|540.93|538.13|541.01|538.21|540.93|538.13|0
1636598520000|2021-11-11 02:42:00|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1636598540000|2021-11-11 02:42:20|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1636598570000|2021-11-11 02:42:50|541.11|538.31|541.29|538.49|541.29|538.49|541.11|538.31|0
1636598590000|2021-11-11 02:43:10|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1636598600000|2021-11-11 02:43:20|541.01|538.21|540.93|538.13|541.01|538.21|540.93|538.13|0
1636598610000|2021-11-11 02:43:30|541.11|538.31|540.93|538.13|541.11|538.31|540.93|538.13|0
1636598630000|2021-11-11 02:43:50|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1636598640000|2021-11-11 02:44:00|540.93|538.13|540.65|537.85|540.93|538.13|540.65|537.85|0
1636598650000|2021-11-11 02:44:10|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1636598660000|2021-11-11 02:44:20|540.93|538.13|540.93|538.13|540.93|538.13|540.93|538.13|0
1636598670000|2021-11-11 02:44:30|540.83|538.03|540.75|537.95|540.93|538.13|540.75|537.95|0
1636598680000|2021-11-11 02:44:40|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1636598690000|2021-11-11 02:44:50|540.75|537.95|540.75|537.95|540.83|538.03|540.75|537.95|0
1636598700000|2021-11-11 02:45:00|540.83|538.03|540.93|538.13|540.93|538.13|540.83|538.03|0
1636598710000|2021-11-11 02:45:10|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1636598720000|2021-11-11 02:45:20|540.57|537.77|540.57|537.77|540.57|537.77|540.57|537.77|0
1636598730000|2021-11-11 02:45:30|540.39|537.59|540.21|537.41|540.39|537.59|540.21|537.41|0
1636598740000|2021-11-11 02:45:40|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1636598780000|2021-11-11 02:46:20|540.29|537.49|540.29|537.49|540.29|537.49|540.29|537.49|0
1636598790000|2021-11-11 02:46:30|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1636598800000|2021-11-11 02:46:40|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1636598810000|2021-11-11 02:46:50|540.02|537.22|540.02|537.22|540.02|537.22|539.93|537.13|0
1636598830000|2021-11-11 02:47:10|540.2|537.4|540.02|537.22|540.2|537.4|540.02|537.22|0
1636598880000|2021-11-11 02:48:00|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1636598890000|2021-11-11 02:48:10|539.66|536.86|539.66|536.86|539.66|536.86|539.66|536.86|0
1636598900000|2021-11-11 02:48:20|539.57|536.77|539.48|536.68|539.57|536.77|539.48|536.68|0
1636598910000|2021-11-11 02:48:30|539.66|536.86|539.66|536.86|539.66|536.86|539.66|536.86|0
1636598930000|2021-11-11 02:48:50|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1636598950000|2021-11-11 02:49:10|539.57|536.77|539.48|536.68|539.57|536.77|539.48|536.68|0
1636598960000|2021-11-11 02:49:20|539.3|536.5|539.3|536.5|539.3|536.5|539.3|536.5|0
1636598970000|2021-11-11 02:49:30|539.48|536.68|539.3|536.5|539.48|536.68|539.3|536.5|0
1636598980000|2021-11-11 02:49:40|539.39|536.59|539.3|536.5|539.48|536.68|539.3|536.5|0
1636599000000|2021-11-11 02:50:00|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1636599010000|2021-11-11 02:50:10|539.39|536.59|539.48|536.68|539.48|536.68|539.39|536.59|0
1636599040000|2021-11-11 02:50:40|539.3|536.5|539.3|536.5|539.3|536.5|539.3|536.5|0
1636599060000|2021-11-11 02:51:00|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1636599090000|2021-11-11 02:51:30|538.94|536.14|538.94|536.14|538.94|536.14|538.94|536.14|0
1636599110000|2021-11-11 02:51:50|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1636599170000|2021-11-11 02:52:50|539.3|536.5|539.3|536.5|539.3|536.5|539.3|536.5|0
1636599180000|2021-11-11 02:53:00|539.12|536.32|539.3|536.5|539.3|536.5|539.12|536.32|0
1636599190000|2021-11-11 02:53:10|539.12|536.32|538.94|536.14|539.12|536.32|538.94|536.14|0
1636599230000|2021-11-11 02:53:50|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1636599240000|2021-11-11 02:54:00|539.21|536.41|539.21|536.41|539.21|536.41|539.21|536.41|0
1636599250000|2021-11-11 02:54:10|539.3|536.5|539.3|536.5|539.3|536.5|539.3|536.5|0
1636599270000|2021-11-11 02:54:30|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1636599280000|2021-11-11 02:54:40|539.3|536.5|539.3|536.5|539.48|536.68|539.3|536.5|0
1636599300000|2021-11-11 02:55:00|539.21|536.41|539.21|536.41|539.3|536.5|539.21|536.41|0
1636599310000|2021-11-11 02:55:10|539.3|536.5|539.3|536.5|539.3|536.5|539.12|536.32|0
1636599320000|2021-11-11 02:55:20|539.12|536.32|539.3|536.5|539.3|536.5|539.12|536.32|0
1636599350000|2021-11-11 02:55:50|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1636599360000|2021-11-11 02:56:00|539.3|536.5|539.3|536.5|539.3|536.5|539.3|536.5|0
1636599370000|2021-11-11 02:56:10|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1636599380000|2021-11-11 02:56:20|539.3|536.5|539.12|536.32|539.3|536.5|539.12|536.32|0
1636599400000|2021-11-11 02:56:40|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1636599410000|2021-11-11 02:56:50|539.12|536.32|538.94|536.14|539.12|536.32|538.94|536.14|0
1636599420000|2021-11-11 02:57:00|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1636599430000|2021-11-11 02:57:10|538.94|536.14|538.94|536.14|539.12|536.32|538.94|536.14|0
1636599450000|2021-11-11 02:57:30|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1636599460000|2021-11-11 02:57:40|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1636599490000|2021-11-11 02:58:10|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1636599530000|2021-11-11 02:58:50|538.94|536.14|538.94|536.14|539.03|536.23|538.94|536.14|0
1636599540000|2021-11-11 02:59:00|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1636599570000|2021-11-11 02:59:30|538.94|536.14|539.12|536.32|539.12|536.32|538.94|536.14|0
1636599590000|2021-11-11 02:59:50|539.03|536.23|538.94|536.14|539.03|536.23|538.94|536.14|0
1636599600000|2021-11-11 03:00:00|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1636599610000|2021-11-11 03:00:10|539.3|536.5|538.94|536.14|539.3|536.5|538.94|536.14|0
1636599670000|2021-11-11 03:01:10|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1636599680000|2021-11-11 03:01:20|538.94|536.14|538.94|536.14|538.94|536.14|538.94|536.14|0
1636599690000|2021-11-11 03:01:30|538.76|535.96|538.58|535.78|538.76|535.96|538.58|535.78|0
1636599700000|2021-11-11 03:01:40|538.76|535.96|538.58|535.78|538.76|535.96|538.58|535.78|0
1636599720000|2021-11-11 03:02:00|538.66|535.86|538.58|535.78|538.66|535.86|538.58|535.78|0
1636599730000|2021-11-11 03:02:10|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1636599780000|2021-11-11 03:03:00|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1636599800000|2021-11-11 03:03:20|538.4|535.6|538.58|535.78|538.58|535.78|538.4|535.6|0
1636599810000|2021-11-11 03:03:30|538.48|535.68|538.58|535.78|538.58|535.78|538.4|535.6|0
1636599880000|2021-11-11 03:04:40|538.66|535.86|538.76|535.96|538.76|535.96|538.58|535.78|0
1636599930000|2021-11-11 03:05:30|538.94|536.14|538.94|536.14|538.94|536.14|538.94|536.14|0
1636600020000|2021-11-11 03:07:00|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1636600030000|2021-11-11 03:07:10|538.94|536.14|538.94|536.14|538.94|536.14|538.94|536.14|0
1636600080000|2021-11-11 03:08:00|539.12|536.32|539.12|536.32|539.12|536.32|538.94|536.14|0
1636600090000|2021-11-11 03:08:10|539.2|536.4|539.12|536.32|539.2|536.4|539.12|536.32|0
1636600100000|2021-11-11 03:08:20|539.02|536.22|539.12|536.32|539.12|536.32|539.02|536.22|0
1636600130000|2021-11-11 03:08:50|539.3|536.5|539.3|536.5|539.3|536.5|539.3|536.5|0
1636600140000|2021-11-11 03:09:00|539.12|536.32|539.3|536.5|539.3|536.5|539.12|536.32|0
1636600150000|2021-11-11 03:09:10|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1636600160000|2021-11-11 03:09:20|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1636600170000|2021-11-11 03:09:30|539.29|536.49|539.11|536.31|539.29|536.49|539.11|536.31|0
1636600190000|2021-11-11 03:09:50|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636600200000|2021-11-11 03:10:00|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1636600210000|2021-11-11 03:10:10|539.29|536.49|539.47|536.67|539.47|536.67|539.29|536.49|0
1636600220000|2021-11-11 03:10:20|539.65|536.85|539.56|536.76|539.65|536.85|539.56|536.76|0
1636600230000|2021-11-11 03:10:30|539.47|536.67|539.65|536.85|539.65|536.85|539.47|536.67|0
1636600240000|2021-11-11 03:10:40|539.47|536.67|539.47|536.67|539.65|536.85|539.47|536.67|0
1636600250000|2021-11-11 03:10:50|539.65|536.85|539.65|536.85|539.65|536.85|539.65|536.85|0
1636600270000|2021-11-11 03:11:10|539.83|537.03|539.83|537.03|539.83|537.03|539.83|537.03|0
1636600300000|2021-11-11 03:11:40|539.92|537.12|540.01|537.21|540.01|537.21|539.92|537.12|0
1636600310000|2021-11-11 03:11:50|539.83|537.03|540.01|537.21|540.01|537.21|539.83|537.03|0
1636600320000|2021-11-11 03:12:00|539.83|537.03|539.83|537.03|539.83|537.03|539.83|537.03|0
1636600330000|2021-11-11 03:12:10|539.74|536.94|539.83|537.03|539.83|537.03|539.65|536.85|0
1636600340000|2021-11-11 03:12:20|539.92|537.12|539.92|537.12|539.92|537.12|539.83|537.03|0
1636600350000|2021-11-11 03:12:30|539.83|537.03|539.83|537.03|539.83|537.03|539.83|537.03|0
1636600360000|2021-11-11 03:12:40|539.65|536.85|539.65|536.85|539.65|536.85|539.65|536.85|0
1636600370000|2021-11-11 03:12:50|539.83|537.03|539.74|536.94|539.83|537.03|539.74|536.94|0
1636600380000|2021-11-11 03:13:00|539.65|536.85|539.74|536.94|539.74|536.94|539.65|536.85|0
1636600390000|2021-11-11 03:13:10|539.83|537.03|539.83|537.03|539.83|537.03|539.83|537.03|0
1636600400000|2021-11-11 03:13:20|539.65|536.85|539.65|536.85|539.65|536.85|539.65|536.85|0
1636600440000|2021-11-11 03:14:00|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1636600450000|2021-11-11 03:14:10|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1636600460000|2021-11-11 03:14:20|539.11|536.31|539.29|536.49|539.29|536.49|539.11|536.31|0
1636600470000|2021-11-11 03:14:30|539.2|536.4|539.11|536.31|539.2|536.4|539.11|536.31|0
1636600500000|2021-11-11 03:15:00|539.29|536.49|539.11|536.31|539.29|536.49|539.11|536.31|0
1636600510000|2021-11-11 03:15:10|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1636600540000|2021-11-11 03:15:40|539.38|536.58|539.38|536.58|539.38|536.58|539.38|536.58|0
1636600550000|2021-11-11 03:15:50|539.29|536.49|539.47|536.67|539.47|536.67|539.29|536.49|0
1636600560000|2021-11-11 03:16:00|539.65|536.85|539.65|536.85|539.65|536.85|539.65|536.85|0
1636600580000|2021-11-11 03:16:20|539.74|536.94|539.83|537.03|539.83|537.03|539.74|536.94|0
1636600590000|2021-11-11 03:16:30|539.65|536.85|539.65|536.85|539.83|537.03|539.65|536.85|0
1636600600000|2021-11-11 03:16:40|539.74|536.94|539.74|536.94|539.74|536.94|539.74|536.94|0
1636600610000|2021-11-11 03:16:50|539.65|536.85|539.65|536.85|539.65|536.85|539.65|536.85|0
1636600620000|2021-11-11 03:17:00|539.47|536.67|539.56|536.76|539.56|536.76|539.47|536.67|0
1636600630000|2021-11-11 03:17:10|539.65|536.85|539.47|536.67|539.65|536.85|539.47|536.67|0
1636600650000|2021-11-11 03:17:30|539.29|536.49|539.11|536.31|539.29|536.49|539.11|536.31|0
1636600660000|2021-11-11 03:17:40|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636600670000|2021-11-11 03:17:50|539.11|536.31|538.93|536.13|539.11|536.31|538.93|536.13|0
1636600680000|2021-11-11 03:18:00|538.75|535.95|538.93|536.13|538.93|536.13|538.75|535.95|0
1636600690000|2021-11-11 03:18:10|538.75|535.95|538.84|536.04|538.84|536.04|538.75|535.95|0
1636600700000|2021-11-11 03:18:20|538.75|535.95|538.93|536.13|538.93|536.13|538.75|535.95|0
1636600720000|2021-11-11 03:18:40|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636600730000|2021-11-11 03:18:50|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1636600750000|2021-11-11 03:19:10|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1636600770000|2021-11-11 03:19:30|539.11|536.31|539.29|536.49|539.29|536.49|539.11|536.31|0
1636600800000|2021-11-11 03:20:00|539.2|536.4|539.2|536.4|539.2|536.4|539.2|536.4|0
1636600810000|2021-11-11 03:20:10|539.11|536.31|539.29|536.49|539.29|536.49|539.11|536.31|0
1636600820000|2021-11-11 03:20:20|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1636600840000|2021-11-11 03:20:40|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636600850000|2021-11-11 03:20:50|539.11|536.31|538.93|536.13|539.11|536.31|538.93|536.13|0
1636600870000|2021-11-11 03:21:10|538.75|535.95|538.93|536.13|538.93|536.13|538.75|535.95|0
1636600880000|2021-11-11 03:21:20|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636600890000|2021-11-11 03:21:30|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1636600900000|2021-11-11 03:21:40|538.48|535.68|538.57|535.77|538.57|535.77|538.39|535.59|0
1636600910000|2021-11-11 03:21:50|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1636600920000|2021-11-11 03:22:00|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636600930000|2021-11-11 03:22:10|538.66|535.86|538.75|535.95|538.75|535.95|538.66|535.86|0
1636600940000|2021-11-11 03:22:20|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636600950000|2021-11-11 03:22:30|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636600960000|2021-11-11 03:22:40|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1636600970000|2021-11-11 03:22:50|538.66|535.86|538.75|535.95|538.75|535.95|538.66|535.86|0
1636600980000|2021-11-11 03:23:00|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1636600990000|2021-11-11 03:23:10|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636601020000|2021-11-11 03:23:40|538.57|535.77|538.75|535.95|538.75|535.95|538.57|535.77|0
1636601040000|2021-11-11 03:24:00|538.84|536.04|538.93|536.13|538.93|536.13|538.84|536.04|0
1636601090000|2021-11-11 03:24:50|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1636601130000|2021-11-11 03:25:30|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636601140000|2021-11-11 03:25:40|538.75|535.95|538.93|536.13|538.93|536.13|538.75|535.95|0
1636601160000|2021-11-11 03:26:00|539.01|536.21|539.11|536.31|539.11|536.31|539.01|536.21|0
1636601180000|2021-11-11 03:26:20|539.01|536.21|538.93|536.13|539.01|536.21|538.93|536.13|0
1636601190000|2021-11-11 03:26:30|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636601210000|2021-11-11 03:26:50|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1636601220000|2021-11-11 03:27:00|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636601230000|2021-11-11 03:27:10|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636601240000|2021-11-11 03:27:20|538.83|536.03|538.93|536.13|538.93|536.13|538.75|535.95|0
1636601250000|2021-11-11 03:27:30|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636601270000|2021-11-11 03:27:50|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636601290000|2021-11-11 03:28:10|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1636601310000|2021-11-11 03:28:30|539.29|536.49|539.11|536.31|539.29|536.49|539.11|536.31|0
1636601370000|2021-11-11 03:29:30|539.01|536.21|539.11|536.31|539.11|536.31|539.01|536.21|0
1636601400000|2021-11-11 03:30:00|538.93|536.13|538.75|535.95|538.93|536.13|538.75|535.95|0
1636601410000|2021-11-11 03:30:10|538.93|536.13|538.75|535.95|538.93|536.13|538.75|535.95|0
1636601420000|2021-11-11 03:30:20|538.93|536.13|538.75|535.95|538.93|536.13|538.75|535.95|0
1636601440000|2021-11-11 03:30:40|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636601450000|2021-11-11 03:30:50|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636601460000|2021-11-11 03:31:00|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1636601470000|2021-11-11 03:31:10|538.39|535.59|538.39|535.59|538.57|535.77|538.39|535.59|0
1636601480000|2021-11-11 03:31:20|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1636601490000|2021-11-11 03:31:30|538.65|535.85|538.75|535.95|538.75|535.95|538.57|535.77|0
1636601500000|2021-11-11 03:31:40|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636601520000|2021-11-11 03:32:00|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636601540000|2021-11-11 03:32:20|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1636601560000|2021-11-11 03:32:40|538.47|535.67|538.39|535.59|538.47|535.67|538.39|535.59|0
1636601570000|2021-11-11 03:32:50|537.85|535.05|537.85|535.05|537.85|535.05|537.67|534.87|0
1636601580000|2021-11-11 03:33:00|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1636601590000|2021-11-11 03:33:10|538.21|535.41|538.38|535.58|538.38|535.58|538.21|535.41|0
1636601620000|2021-11-11 03:33:40|538.56|535.76|538.38|535.58|538.56|535.76|538.38|535.58|0
1636601640000|2021-11-11 03:34:00|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1636601650000|2021-11-11 03:34:10|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636601660000|2021-11-11 03:34:20|538.56|535.76|538.47|535.67|538.56|535.76|538.38|535.58|0
1636601670000|2021-11-11 03:34:30|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1636601750000|2021-11-11 03:35:50|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1636601780000|2021-11-11 03:36:20|538.56|535.76|538.74|535.94|538.74|535.94|538.56|535.76|0
1636601790000|2021-11-11 03:36:30|538.92|536.12|538.92|536.12|538.92|536.12|538.92|536.12|0
1636601800000|2021-11-11 03:36:40|538.83|536.03|538.92|536.12|538.92|536.12|538.74|535.94|0
1636601810000|2021-11-11 03:36:50|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1636601830000|2021-11-11 03:37:10|538.92|536.12|538.74|535.94|538.92|536.12|538.74|535.94|0
1636601860000|2021-11-11 03:37:40|538.92|536.12|538.74|535.94|538.92|536.12|538.74|535.94|0
1636601880000|2021-11-11 03:38:00|538.92|536.12|538.92|536.12|538.92|536.12|538.92|536.12|0
1636601890000|2021-11-11 03:38:10|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1636601900000|2021-11-11 03:38:20|538.83|536.03|538.92|536.12|538.92|536.12|538.83|536.03|0
1636602000000|2021-11-11 03:40:00|538.74|535.94|538.92|536.12|538.92|536.12|538.74|535.94|0
1636602010000|2021-11-11 03:40:10|538.74|535.94|538.74|535.94|538.74|535.94|538.65|535.85|0
1636602020000|2021-11-11 03:40:20|538.92|536.12|538.92|536.12|538.92|536.12|538.92|536.12|0
1636602030000|2021-11-11 03:40:30|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1636602060000|2021-11-11 03:41:00|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1636602100000|2021-11-11 03:41:40|538.38|535.58|538.56|535.76|538.56|535.76|538.38|535.58|0
1636602110000|2021-11-11 03:41:50|538.38|535.58|538.38|535.58|538.38|535.58|538.38|535.58|0
1636602120000|2021-11-11 03:42:00|538.47|535.67|538.47|535.67|538.56|535.76|538.47|535.67|0
1636602130000|2021-11-11 03:42:10|538.38|535.58|538.56|535.76|538.56|535.76|538.38|535.58|0
1636602140000|2021-11-11 03:42:20|538.47|535.67|538.56|535.76|538.56|535.76|538.47|535.67|0
1636602150000|2021-11-11 03:42:30|538.38|535.58|538.38|535.58|538.38|535.58|538.38|535.58|0
1636602160000|2021-11-11 03:42:40|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1636602170000|2021-11-11 03:42:50|538.38|535.58|538.47|535.67|538.56|535.76|538.38|535.58|0
1636602180000|2021-11-11 03:43:00|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1636602190000|2021-11-11 03:43:10|538.65|535.85|538.74|535.94|538.74|535.94|538.65|535.85|0
1636602200000|2021-11-11 03:43:20|538.56|535.76|538.65|535.85|538.65|535.85|538.56|535.76|0
1636602210000|2021-11-11 03:43:30|538.56|535.76|538.56|535.76|538.74|535.94|538.56|535.76|0
1636602220000|2021-11-11 03:43:40|538.65|535.85|538.56|535.76|538.65|535.85|538.56|535.76|0
1636602240000|2021-11-11 03:44:00|538.65|535.85|538.56|535.76|538.65|535.85|538.56|535.76|0
1636602250000|2021-11-11 03:44:10|538.47|535.67|538.38|535.58|538.47|535.67|538.38|535.58|0
1636602260000|2021-11-11 03:44:20|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1636602280000|2021-11-11 03:44:40|538.38|535.58|538.38|535.58|538.38|535.58|538.38|535.58|0
1636602300000|2021-11-11 03:45:00|538.56|535.76|538.38|535.58|538.56|535.76|538.38|535.58|0
1636602310000|2021-11-11 03:45:10|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1636602320000|2021-11-11 03:45:20|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1636602330000|2021-11-11 03:45:30|537.84|535.04|537.66|534.86|537.84|535.04|537.66|534.86|0
1636602340000|2021-11-11 03:45:40|537.84|535.04|537.84|535.04|538.02|535.22|537.84|535.04|0
1636602360000|2021-11-11 03:46:00|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1636602370000|2021-11-11 03:46:10|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1636602380000|2021-11-11 03:46:20|538.38|535.58|538.2|535.4|538.38|535.58|538.2|535.4|0
1636602390000|2021-11-11 03:46:30|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1636602400000|2021-11-11 03:46:40|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1636602410000|2021-11-11 03:46:50|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1636602440000|2021-11-11 03:47:20|538.38|535.58|538.38|535.58|538.38|535.58|538.29|535.49|0
1636602450000|2021-11-11 03:47:30|538.2|535.4|538.38|535.58|538.38|535.58|538.2|535.4|0
1636602470000|2021-11-11 03:47:50|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1636602480000|2021-11-11 03:48:00|538.38|535.58|538.38|535.58|538.38|535.58|538.38|535.58|0
1636602490000|2021-11-11 03:48:10|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1636602500000|2021-11-11 03:48:20|538.28|535.48|538.38|535.58|538.38|535.58|538.2|535.4|0
1636602570000|2021-11-11 03:49:30|538.46|535.66|538.38|535.58|538.46|535.66|538.38|535.58|0
1636602590000|2021-11-11 03:49:50|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1636602610000|2021-11-11 03:50:10|538.38|535.58|538.28|535.48|538.38|535.58|538.2|535.4|0
1636602620000|2021-11-11 03:50:20|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1636602660000|2021-11-11 03:51:00|538.28|535.48|538.2|535.4|538.38|535.58|538.2|535.4|0
1636602670000|2021-11-11 03:51:10|538.38|535.58|538.2|535.4|538.38|535.58|538.2|535.4|0
1636602690000|2021-11-11 03:51:30|538.28|535.48|538.2|535.4|538.28|535.48|538.2|535.4|0
1636602740000|2021-11-11 03:52:20|538.02|535.22|538.2|535.4|538.2|535.4|538.02|535.22|0
1636602750000|2021-11-11 03:52:30|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1636602760000|2021-11-11 03:52:40|537.84|535.04|537.84|535.04|538.02|535.22|537.84|535.04|0
1636602770000|2021-11-11 03:52:50|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1636602800000|2021-11-11 03:53:20|537.84|535.04|538.02|535.22|538.02|535.22|537.84|535.04|0
1636602810000|2021-11-11 03:53:30|537.92|535.12|537.84|535.04|537.92|535.12|537.84|535.04|0
1636602820000|2021-11-11 03:53:40|538.02|535.22|537.84|535.04|538.02|535.22|537.84|535.04|0
1636602850000|2021-11-11 03:54:10|537.66|534.86|537.66|534.86|537.66|534.86|537.66|534.86|0
1636602860000|2021-11-11 03:54:20|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1636602870000|2021-11-11 03:54:30|537.66|534.86|537.84|535.04|537.84|535.04|537.66|534.86|0
1636602890000|2021-11-11 03:54:50|537.66|534.86|537.66|534.86|537.66|534.86|537.66|534.86|0
1636602900000|2021-11-11 03:55:00|537.48|534.68|537.12|534.32|537.48|534.68|537.12|534.32|0
1636602910000|2021-11-11 03:55:10|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1636602920000|2021-11-11 03:55:20|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1636602940000|2021-11-11 03:55:40|536.94|534.14|537.12|534.32|537.12|534.32|536.94|534.14|0
1636602950000|2021-11-11 03:55:50|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1636602980000|2021-11-11 03:56:20|537.12|534.32|537.02|534.22|537.12|534.32|537.02|534.22|0
1636602990000|2021-11-11 03:56:30|536.94|534.14|536.94|534.14|537.12|534.32|536.94|534.14|0
1636603000000|2021-11-11 03:56:40|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1636603010000|2021-11-11 03:56:50|536.94|534.14|536.84|534.04|536.94|534.14|536.84|534.04|0
1636603020000|2021-11-11 03:57:00|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1636603030000|2021-11-11 03:57:10|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1636603080000|2021-11-11 03:58:00|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1636603090000|2021-11-11 03:58:10|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1636603100000|2021-11-11 03:58:20|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1636603110000|2021-11-11 03:58:30|536.76|533.96|536.58|533.78|536.76|533.96|536.58|533.78|0
1636603120000|2021-11-11 03:58:40|536.4|533.6|536.58|533.78|536.58|533.78|536.4|533.6|0
1636603130000|2021-11-11 03:58:50|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1636603140000|2021-11-11 03:59:00|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1636603150000|2021-11-11 03:59:10|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1636603160000|2021-11-11 03:59:20|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1636603170000|2021-11-11 03:59:30|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1636603190000|2021-11-11 03:59:50|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1636603230000|2021-11-11 04:00:30|536.84|534.04|536.76|533.96|536.84|534.04|536.76|533.96|0
1636603270000|2021-11-11 04:01:10|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1636603280000|2021-11-11 04:01:20|537.02|534.22|536.93|534.13|537.02|534.22|536.93|534.13|0
1636603290000|2021-11-11 04:01:30|537.11|534.31|536.93|534.13|537.11|534.31|536.93|534.13|0
1636603300000|2021-11-11 04:01:40|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636603310000|2021-11-11 04:01:50|536.84|534.04|536.75|533.95|536.84|534.04|536.75|533.95|0
1636603320000|2021-11-11 04:02:00|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1636603350000|2021-11-11 04:02:30|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1636603370000|2021-11-11 04:02:50|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636603410000|2021-11-11 04:03:30|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1636603420000|2021-11-11 04:03:40|537.02|534.22|536.93|534.13|537.02|534.22|536.93|534.13|0
1636603450000|2021-11-11 04:04:10|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1636603460000|2021-11-11 04:04:20|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1636603500000|2021-11-11 04:05:00|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636603550000|2021-11-11 04:05:50|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1636603560000|2021-11-11 04:06:00|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636603590000|2021-11-11 04:06:30|536.84|534.04|536.93|534.13|536.93|534.13|536.84|534.04|0
1636603600000|2021-11-11 04:06:40|536.75|533.95|536.93|534.13|536.93|534.13|536.75|533.95|0
1636603620000|2021-11-11 04:07:00|536.75|533.95|536.93|534.13|536.93|534.13|536.75|533.95|0
1636603660000|2021-11-11 04:07:40|536.84|534.04|536.93|534.13|536.93|534.13|536.75|533.95|0
1636603670000|2021-11-11 04:07:50|536.75|533.95|536.84|534.04|536.93|534.13|536.75|533.95|0
1636603680000|2021-11-11 04:08:00|536.93|534.13|536.75|533.95|536.93|534.13|536.75|533.95|0
1636603720000|2021-11-11 04:08:40|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1636603780000|2021-11-11 04:09:40|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1636603800000|2021-11-11 04:10:00|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1636603820000|2021-11-11 04:10:20|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1636603860000|2021-11-11 04:11:00|536.93|534.13|536.93|534.13|537.02|534.22|536.93|534.13|0
1636603870000|2021-11-11 04:11:10|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1636603890000|2021-11-11 04:11:30|536.93|534.13|536.93|534.13|537.11|534.31|536.93|534.13|0
1636603980000|2021-11-11 04:13:00|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1636603990000|2021-11-11 04:13:10|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1636604030000|2021-11-11 04:13:50|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636604120000|2021-11-11 04:15:20|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1636604140000|2021-11-11 04:15:40|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636604160000|2021-11-11 04:16:00|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1636604170000|2021-11-11 04:16:10|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636604180000|2021-11-11 04:16:20|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1636604190000|2021-11-11 04:16:30|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636604200000|2021-11-11 04:16:40|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1636604210000|2021-11-11 04:16:50|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1636604270000|2021-11-11 04:17:50|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1636604280000|2021-11-11 04:18:00|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1636604320000|2021-11-11 04:18:40|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1636604330000|2021-11-11 04:18:50|536.65|533.85|536.57|533.77|536.65|533.85|536.57|533.77|0
1636604340000|2021-11-11 04:19:00|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1636604370000|2021-11-11 04:19:30|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1636604420000|2021-11-11 04:20:20|536.03|533.23|535.49|532.69|536.03|533.23|535.49|532.69|0
1636604440000|2021-11-11 04:20:40|535.31|532.51|535.49|532.69|535.49|532.69|535.31|532.51|0
1636604470000|2021-11-11 04:21:10|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1636604490000|2021-11-11 04:21:30|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636604500000|2021-11-11 04:21:40|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1636604600000|2021-11-11 04:23:20|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636604620000|2021-11-11 04:23:40|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1636604630000|2021-11-11 04:23:50|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636604640000|2021-11-11 04:24:00|535.31|532.51|535.13|532.33|535.31|532.51|535.13|532.33|0
1636604650000|2021-11-11 04:24:10|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1636604710000|2021-11-11 04:25:10|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636604720000|2021-11-11 04:25:20|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636604740000|2021-11-11 04:25:40|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1636604750000|2021-11-11 04:25:50|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636604760000|2021-11-11 04:26:00|534.41|531.61|534.41|531.61|534.41|531.61|534.41|531.61|0
1636604770000|2021-11-11 04:26:10|534.23|531.43|534.05|531.25|534.23|531.43|534.05|531.25|0
1636604780000|2021-11-11 04:26:20|533.87|531.07|534.05|531.25|534.05|531.25|533.87|531.07|0
1636604790000|2021-11-11 04:26:30|533.87|531.07|533.87|531.07|533.87|531.07|533.87|531.07|0
1636604800000|2021-11-11 04:26:40|533.96|531.16|534.23|531.43|534.23|531.43|533.96|531.16|0
1636604820000|2021-11-11 04:27:00|534.14|531.34|534.05|531.25|534.14|531.34|534.05|531.25|0
1636604840000|2021-11-11 04:27:20|533.87|531.07|533.87|531.07|533.87|531.07|533.87|531.07|0
1636604860000|2021-11-11 04:27:40|533.78|530.98|533.69|530.89|533.78|530.98|533.69|530.89|0
1636604870000|2021-11-11 04:27:50|533.34|530.54|533.51|530.71|533.51|530.71|533.34|530.54|0
1636604880000|2021-11-11 04:28:00|533.34|530.54|533.34|530.54|533.34|530.54|533.24|530.44|0
1636604890000|2021-11-11 04:28:10|533.69|530.89|533.69|530.89|533.87|531.07|533.69|530.89|0
1636604900000|2021-11-11 04:28:20|533.87|531.07|533.87|531.07|533.87|531.07|533.87|531.07|0
1636604910000|2021-11-11 04:28:30|534.05|531.25|533.78|530.98|534.05|531.25|533.78|530.98|0
1636604920000|2021-11-11 04:28:40|533.69|530.89|533.51|530.71|533.87|531.07|533.51|530.71|0
1636604930000|2021-11-11 04:28:50|533.69|530.89|533.69|530.89|533.69|530.89|533.69|530.89|0
1636604940000|2021-11-11 04:29:00|533.33|530.53|533.51|530.71|533.51|530.71|533.33|530.53|0
1636604950000|2021-11-11 04:29:10|533.33|530.53|533.16|530.36|533.51|530.71|533.16|530.36|0
1636604960000|2021-11-11 04:29:20|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636604970000|2021-11-11 04:29:30|532.8|530|533.16|530.36|533.16|530.36|532.8|530|0
1636604980000|2021-11-11 04:29:40|532.98|530.18|533.16|530.36|533.16|530.36|532.98|530.18|0
1636604990000|2021-11-11 04:29:50|533.33|530.53|533.16|530.36|533.33|530.53|533.16|530.36|0
1636605000000|2021-11-11 04:30:00|532.98|530.18|533.33|530.53|533.33|530.53|532.98|530.18|0
1636605010000|2021-11-11 04:30:10|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1636605030000|2021-11-11 04:30:30|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636605040000|2021-11-11 04:30:40|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1636605050000|2021-11-11 04:30:50|533.33|530.53|533.15|530.35|533.33|530.53|533.15|530.35|0
1636605070000|2021-11-11 04:31:10|533.33|530.53|533.42|530.62|533.42|530.62|533.33|530.53|0
1636605080000|2021-11-11 04:31:20|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1636605090000|2021-11-11 04:31:30|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1636605100000|2021-11-11 04:31:40|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1636605120000|2021-11-11 04:32:00|533.69|530.89|533.51|530.71|533.69|530.89|533.51|530.71|0
1636605130000|2021-11-11 04:32:10|533.33|530.53|533.51|530.71|533.51|530.71|533.33|530.53|0
1636605140000|2021-11-11 04:32:20|533.42|530.62|533.51|530.71|533.51|530.71|533.42|530.62|0
1636605190000|2021-11-11 04:33:10|533.69|530.89|533.69|530.89|533.69|530.89|533.69|530.89|0
1636605230000|2021-11-11 04:33:50|533.51|530.71|533.69|530.89|533.69|530.89|533.51|530.71|0
1636605280000|2021-11-11 04:34:40|533.51|530.71|533.33|530.53|533.51|530.71|533.33|530.53|0
1636605300000|2021-11-11 04:35:00|533.24|530.44|533.33|530.53|533.33|530.53|533.15|530.35|0
1636605310000|2021-11-11 04:35:10|533.15|530.35|532.97|530.17|533.15|530.35|532.97|530.17|0
1636605330000|2021-11-11 04:35:30|532.88|530.08|532.79|529.99|532.88|530.08|532.79|529.99|0
1636605370000|2021-11-11 04:36:10|533.15|530.35|533.33|530.53|533.33|530.53|533.15|530.35|0
1636605380000|2021-11-11 04:36:20|533.51|530.71|533.33|530.53|533.51|530.71|533.33|530.53|0
1636605390000|2021-11-11 04:36:30|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1636605400000|2021-11-11 04:36:40|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636605410000|2021-11-11 04:36:50|533.51|530.71|533.51|530.71|533.51|530.71|533.33|530.53|0
1636605450000|2021-11-11 04:37:30|533.42|530.62|533.51|530.71|533.51|530.71|533.42|530.62|0
1636605460000|2021-11-11 04:37:40|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636605470000|2021-11-11 04:37:50|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1636605480000|2021-11-11 04:38:00|533.33|530.53|533.15|530.35|533.33|530.53|533.15|530.35|0
1636605500000|2021-11-11 04:38:20|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636605510000|2021-11-11 04:38:30|533.15|530.35|532.97|530.17|533.15|530.35|532.97|530.17|0
1636605520000|2021-11-11 04:38:40|533.06|530.26|533.15|530.35|533.15|530.35|532.97|530.17|0
1636605590000|2021-11-11 04:39:50|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636605600000|2021-11-11 04:40:00|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1636605640000|2021-11-11 04:40:40|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636605710000|2021-11-11 04:41:50|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1636605740000|2021-11-11 04:42:20|533.24|530.44|533.33|530.53|533.33|530.53|533.24|530.44|0
1636605830000|2021-11-11 04:43:50|533.51|530.71|533.41|530.61|533.51|530.71|533.33|530.53|0
1636605840000|2021-11-11 04:44:00|533.33|530.53|533.51|530.71|533.51|530.71|533.33|530.53|0
1636605880000|2021-11-11 04:44:40|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636605900000|2021-11-11 04:45:00|533.15|530.35|533.33|530.53|533.33|530.53|533.15|530.35|0
1636605910000|2021-11-11 04:45:10|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1636605920000|2021-11-11 04:45:20|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1636605950000|2021-11-11 04:45:50|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1636605970000|2021-11-11 04:46:10|533.33|530.53|533.41|530.61|533.51|530.71|533.33|530.53|0
1636605980000|2021-11-11 04:46:20|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1636606050000|2021-11-11 04:47:30|533.69|530.89|533.69|530.89|533.69|530.89|533.69|530.89|0
1636606060000|2021-11-11 04:47:40|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1636606070000|2021-11-11 04:47:50|533.77|530.97|533.68|530.88|533.77|530.97|533.68|530.88|0
1636606080000|2021-11-11 04:48:00|533.51|530.71|533.68|530.88|533.68|530.88|533.51|530.71|0
1636606100000|2021-11-11 04:48:20|533.51|530.71|533.95|531.15|533.95|531.15|533.51|530.71|0
1636606110000|2021-11-11 04:48:30|534.04|531.24|534.22|531.42|534.22|531.42|534.04|531.24|0
1636606120000|2021-11-11 04:48:40|534.04|531.24|534.22|531.42|534.22|531.42|534.04|531.24|0
1636606130000|2021-11-11 04:48:50|534.4|531.6|534.58|531.78|534.58|531.78|534.4|531.6|0
1636606140000|2021-11-11 04:49:00|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1636606160000|2021-11-11 04:49:20|534.13|531.33|534.22|531.42|534.22|531.42|534.13|531.33|0
1636606170000|2021-11-11 04:49:30|534.13|531.33|534.31|531.51|534.31|531.51|534.13|531.33|0
1636606180000|2021-11-11 04:49:40|534.22|531.42|534.31|531.51|534.4|531.6|534.22|531.42|0
1636606190000|2021-11-11 04:49:50|534.22|531.42|534.31|531.51|534.31|531.51|534.22|531.42|0
1636606200000|2021-11-11 04:50:00|534.4|531.6|534.22|531.42|534.4|531.6|534.22|531.42|0
1636606210000|2021-11-11 04:50:10|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1636606220000|2021-11-11 04:50:20|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636606230000|2021-11-11 04:50:30|534.22|531.42|534.22|531.42|534.4|531.6|534.22|531.42|0
1636606250000|2021-11-11 04:50:50|534.04|531.24|534.04|531.24|534.04|531.24|534.04|531.24|0
1636606260000|2021-11-11 04:51:00|533.95|531.15|534.04|531.24|534.04|531.24|533.95|531.15|0
1636606270000|2021-11-11 04:51:10|533.95|531.15|534.04|531.24|534.04|531.24|533.95|531.15|0
1636606320000|2021-11-11 04:52:00|534.13|531.33|534.04|531.24|534.13|531.33|534.04|531.24|0
1636606360000|2021-11-11 04:52:40|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1636606380000|2021-11-11 04:53:00|534.04|531.24|533.86|531.06|534.04|531.24|533.86|531.06|0
1636606390000|2021-11-11 04:53:10|533.95|531.15|534.04|531.24|534.04|531.24|533.95|531.15|0
1636606410000|2021-11-11 04:53:30|534.13|531.33|534.22|531.42|534.22|531.42|534.13|531.33|0
1636606430000|2021-11-11 04:53:50|534.13|531.33|534.04|531.24|534.13|531.33|534.04|531.24|0
1636606440000|2021-11-11 04:54:00|534.13|531.33|534.22|531.42|534.22|531.42|534.13|531.33|0
1636606480000|2021-11-11 04:54:40|534.04|531.24|534.04|531.24|534.04|531.24|534.04|531.24|0
1636606500000|2021-11-11 04:55:00|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1636606550000|2021-11-11 04:55:50|534.04|531.24|534.04|531.24|534.04|531.24|534.04|531.24|0
1636606560000|2021-11-11 04:56:00|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1636606570000|2021-11-11 04:56:10|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1636606580000|2021-11-11 04:56:20|533.86|531.06|533.77|530.97|533.86|531.06|533.77|530.97|0
1636606590000|2021-11-11 04:56:30|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1636606600000|2021-11-11 04:56:40|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1636606650000|2021-11-11 04:57:30|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1636606680000|2021-11-11 04:58:00|534.04|531.24|533.86|531.06|534.04|531.24|533.86|531.06|0
1636606690000|2021-11-11 04:58:10|534.04|531.24|534.22|531.42|534.22|531.42|534.04|531.24|0
1636606750000|2021-11-11 04:59:10|534.04|531.24|534.22|531.42|534.22|531.42|534.04|531.24|0
1636606790000|2021-11-11 04:59:50|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636606800000|2021-11-11 05:00:00|534.22|531.42|534.4|531.6|534.4|531.6|534.22|531.42|0
1636606820000|2021-11-11 05:00:20|534.22|531.42|534.4|531.6|534.4|531.6|534.22|531.42|0
1636606840000|2021-11-11 05:00:40|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1636606850000|2021-11-11 05:00:50|534.66|531.86|534.75|531.95|534.75|531.95|534.66|531.86|0
1636606870000|2021-11-11 05:01:10|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1636606890000|2021-11-11 05:01:30|534.75|531.95|534.93|532.13|534.93|532.13|534.75|531.95|0
1636606900000|2021-11-11 05:01:40|534.75|531.95|534.75|531.95|534.75|531.95|534.75|531.95|0
1636606910000|2021-11-11 05:01:50|534.66|531.86|534.58|531.78|534.66|531.86|534.58|531.78|0
1636606920000|2021-11-11 05:02:00|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636606930000|2021-11-11 05:02:10|534.3|531.5|534.4|531.6|534.4|531.6|534.22|531.42|0
1636606950000|2021-11-11 05:02:30|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1636606970000|2021-11-11 05:02:50|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636606980000|2021-11-11 05:03:00|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1636606990000|2021-11-11 05:03:10|534.48|531.68|534.4|531.6|534.48|531.68|534.4|531.6|0
1636607010000|2021-11-11 05:03:30|534.57|531.77|534.4|531.6|534.57|531.77|534.4|531.6|0
1636607020000|2021-11-11 05:03:40|534.57|531.77|534.4|531.6|534.57|531.77|534.4|531.6|0
1636607030000|2021-11-11 05:03:50|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1636607060000|2021-11-11 05:04:20|535.29|532.49|535.11|532.31|535.29|532.49|535.11|532.31|0
1636607070000|2021-11-11 05:04:30|535.2|532.4|535.29|532.49|535.29|532.49|535.2|532.4|0
1636607080000|2021-11-11 05:04:40|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607100000|2021-11-11 05:05:00|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1636607110000|2021-11-11 05:05:10|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607120000|2021-11-11 05:05:20|535.29|532.49|535.11|532.31|535.29|532.49|535.11|532.31|0
1636607150000|2021-11-11 05:05:50|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1636607160000|2021-11-11 05:06:00|534.75|531.95|534.93|532.13|534.93|532.13|534.75|531.95|0
1636607170000|2021-11-11 05:06:10|534.75|531.95|534.93|532.13|534.93|532.13|534.75|531.95|0
1636607190000|2021-11-11 05:06:30|534.75|531.95|534.75|531.95|534.75|531.95|534.75|531.95|0
1636607210000|2021-11-11 05:06:50|534.84|532.04|534.75|531.95|534.84|532.04|534.75|531.95|0
1636607230000|2021-11-11 05:07:10|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1636607240000|2021-11-11 05:07:20|534.75|531.95|534.57|531.77|534.75|531.95|534.57|531.77|0
1636607250000|2021-11-11 05:07:30|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1636607280000|2021-11-11 05:08:00|534.21|531.41|534.03|531.23|534.21|531.41|534.03|531.23|0
1636607290000|2021-11-11 05:08:10|534.21|531.41|534.03|531.23|534.21|531.41|534.03|531.23|0
1636607310000|2021-11-11 05:08:30|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1636607330000|2021-11-11 05:08:50|534.03|531.23|533.86|531.06|534.03|531.23|533.86|531.06|0
1636607340000|2021-11-11 05:09:00|534.03|531.23|533.85|531.05|534.03|531.23|533.85|531.05|0
1636607350000|2021-11-11 05:09:10|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1636607360000|2021-11-11 05:09:20|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1636607370000|2021-11-11 05:09:30|534.12|531.32|534.21|531.41|534.21|531.41|534.03|531.23|0
1636607380000|2021-11-11 05:09:40|534.12|531.32|534.12|531.32|534.12|531.32|534.03|531.23|0
1636607390000|2021-11-11 05:09:50|534.03|531.23|534.21|531.41|534.21|531.41|534.03|531.23|0
1636607410000|2021-11-11 05:10:10|534.03|531.23|534.39|531.59|534.39|531.59|534.03|531.23|0
1636607420000|2021-11-11 05:10:20|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1636607440000|2021-11-11 05:10:40|534.39|531.59|534.57|531.77|534.57|531.77|534.39|531.59|0
1636607450000|2021-11-11 05:10:50|534.39|531.59|534.39|531.59|534.48|531.68|534.39|531.59|0
1636607460000|2021-11-11 05:11:00|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1636607470000|2021-11-11 05:11:10|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1636607480000|2021-11-11 05:11:20|534.21|531.41|534.57|531.77|534.57|531.77|534.21|531.41|0
1636607520000|2021-11-11 05:12:00|535.11|532.31|535.29|532.49|535.29|532.49|535.11|532.31|0
1636607530000|2021-11-11 05:12:10|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607540000|2021-11-11 05:12:20|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1636607550000|2021-11-11 05:12:30|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607560000|2021-11-11 05:12:40|535.19|532.39|535.11|532.31|535.29|532.49|535.11|532.31|0
1636607570000|2021-11-11 05:12:50|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1636607580000|2021-11-11 05:13:00|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607590000|2021-11-11 05:13:10|535.19|532.39|535.29|532.49|535.29|532.49|535.19|532.39|0
1636607600000|2021-11-11 05:13:20|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607670000|2021-11-11 05:14:30|535.19|532.39|535.11|532.31|535.19|532.39|535.11|532.31|0
1636607680000|2021-11-11 05:14:40|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1636607700000|2021-11-11 05:15:00|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607720000|2021-11-11 05:15:20|535.29|532.49|535.11|532.31|535.29|532.49|535.11|532.31|0
1636607740000|2021-11-11 05:15:40|535.19|532.39|535.29|532.49|535.29|532.49|535.19|532.39|0
1636607770000|2021-11-11 05:16:10|535.11|532.31|535.29|532.49|535.29|532.49|535.11|532.31|0
1636607790000|2021-11-11 05:16:30|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607860000|2021-11-11 05:17:40|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1636607870000|2021-11-11 05:17:50|535.11|532.31|535.11|532.31|535.11|532.31|535.01|532.21|0
1636607920000|2021-11-11 05:18:40|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1636607950000|2021-11-11 05:19:10|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636607990000|2021-11-11 05:19:50|535.19|532.39|535.11|532.31|535.19|532.39|535.11|532.31|0
1636608030000|2021-11-11 05:20:30|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1636608110000|2021-11-11 05:21:50|536|533.2|536|533.2|536|533.2|536|533.2|0
1636608140000|2021-11-11 05:22:20|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1636608190000|2021-11-11 05:23:10|536|533.2|535.82|533.02|536|533.2|535.82|533.02|0
1636608230000|2021-11-11 05:23:50|536|533.2|535.91|533.11|536|533.2|535.91|533.11|0
1636608240000|2021-11-11 05:24:00|535.82|533.02|536|533.2|536|533.2|535.82|533.02|0
1636608250000|2021-11-11 05:24:10|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1636608260000|2021-11-11 05:24:20|536.36|533.56|536|533.2|536.36|533.56|536|533.2|0
1636608270000|2021-11-11 05:24:30|536.18|533.38|536|533.2|536.18|533.38|536|533.2|0
1636608280000|2021-11-11 05:24:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1636608300000|2021-11-11 05:25:00|536|533.2|535.82|533.02|536|533.2|535.82|533.02|0
1636608310000|2021-11-11 05:25:10|536|533.2|535.82|533.02|536|533.2|535.82|533.02|0
1636608320000|2021-11-11 05:25:20|536|533.2|535.82|533.02|536|533.2|535.82|533.02|0
1636608330000|2021-11-11 05:25:30|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1636608340000|2021-11-11 05:25:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1636608350000|2021-11-11 05:25:50|535.73|532.93|535.64|532.84|535.73|532.93|535.64|532.84|0
1636608360000|2021-11-11 05:26:00|535.82|533.02|535.73|532.93|535.82|533.02|535.73|532.93|0
1636608370000|2021-11-11 05:26:10|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1636608400000|2021-11-11 05:26:40|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1636608420000|2021-11-11 05:27:00|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1636608460000|2021-11-11 05:27:40|536|533.2|536|533.2|536|533.2|536|533.2|0
1636608490000|2021-11-11 05:28:10|536.18|533.38|536|533.2|536.18|533.38|536|533.2|0
1636608530000|2021-11-11 05:28:50|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1636608550000|2021-11-11 05:29:10|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1636608590000|2021-11-11 05:29:50|536.18|533.38|536.36|533.56|536.36|533.56|536.18|533.38|0
1636608660000|2021-11-11 05:31:00|537.08|534.28|537.61|534.81|537.61|534.81|537.08|534.28|0
1636608670000|2021-11-11 05:31:10|537.43|534.63|537.79|534.99|537.79|534.99|537.43|534.63|0
1636608690000|2021-11-11 05:31:30|537.61|534.81|537.79|534.99|537.79|534.99|537.61|534.81|0
1636608700000|2021-11-11 05:31:40|537.61|534.81|537.61|534.81|537.61|534.81|537.61|534.81|0
1636608710000|2021-11-11 05:31:50|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1636608730000|2021-11-11 05:32:10|537.25|534.45|537.16|534.36|537.25|534.45|537.08|534.28|0
1636608740000|2021-11-11 05:32:20|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1636608760000|2021-11-11 05:32:40|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1636608780000|2021-11-11 05:33:00|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1636608790000|2021-11-11 05:33:10|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1636608800000|2021-11-11 05:33:20|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1636608860000|2021-11-11 05:34:20|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1636608870000|2021-11-11 05:34:30|537.61|534.81|537.61|534.81|537.79|534.99|537.61|534.81|0
1636608880000|2021-11-11 05:34:40|537.7|534.9|537.7|534.9|537.7|534.9|537.61|534.81|0
1636608890000|2021-11-11 05:34:50|537.79|534.99|537.79|534.99|537.79|534.99|537.79|534.99|0
1636608900000|2021-11-11 05:35:00|537.61|534.81|537.61|534.81|537.61|534.81|537.61|534.81|0
1636608910000|2021-11-11 05:35:10|537.79|534.99|537.79|534.99|537.79|534.99|537.79|534.99|0
1636608940000|2021-11-11 05:35:40|537.61|534.81|537.79|534.99|537.79|534.99|537.61|534.81|0
1636608950000|2021-11-11 05:35:50|537.61|534.81|537.61|534.81|537.61|534.81|537.61|534.81|0
1636608970000|2021-11-11 05:36:10|537.7|534.9|537.79|534.99|537.79|534.99|537.7|534.9|0
1636609020000|2021-11-11 05:37:00|538.33|535.53|538.33|535.53|538.33|535.53|538.33|535.53|0
1636609040000|2021-11-11 05:37:20|538.15|535.35|538.15|535.35|538.15|535.35|538.15|535.35|0
1636609050000|2021-11-11 05:37:30|538.33|535.53|538.33|535.53|538.33|535.53|538.33|535.53|0
1636609060000|2021-11-11 05:37:40|538.15|535.35|538.15|535.35|538.15|535.35|538.15|535.35|0
1636609070000|2021-11-11 05:37:50|538.33|535.53|538.15|535.35|538.33|535.53|538.15|535.35|0
1636609080000|2021-11-11 05:38:00|537.97|535.17|537.43|534.63|537.97|535.17|537.43|534.63|0
1636609090000|2021-11-11 05:38:10|537.61|534.81|537.43|534.63|537.61|534.81|537.43|534.63|0
1636609150000|2021-11-11 05:39:10|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1636609200000|2021-11-11 05:40:00|537.16|534.36|537.25|534.45|537.25|534.45|537.07|534.27|0
1636609210000|2021-11-11 05:40:10|537.16|534.36|537.25|534.45|537.25|534.45|537.16|534.36|0
1636609230000|2021-11-11 05:40:30|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1636609270000|2021-11-11 05:41:10|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636609280000|2021-11-11 05:41:20|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1636609300000|2021-11-11 05:41:40|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636609310000|2021-11-11 05:41:50|537.07|534.27|537.25|534.45|537.25|534.45|537.07|534.27|0
1636609320000|2021-11-11 05:42:00|537.43|534.63|537.25|534.45|537.43|534.63|537.25|534.45|0
1636609340000|2021-11-11 05:42:20|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1636609350000|2021-11-11 05:42:30|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1636609360000|2021-11-11 05:42:40|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1636609370000|2021-11-11 05:42:50|537.34|534.54|537.34|534.54|537.34|534.54|537.25|534.45|0
1636609380000|2021-11-11 05:43:00|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1636609390000|2021-11-11 05:43:10|537.43|534.63|537.25|534.45|537.43|534.63|537.25|534.45|0
1636609410000|2021-11-11 05:43:30|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1636609430000|2021-11-11 05:43:50|537.25|534.45|537.43|534.63|537.43|534.63|537.25|534.45|0
1636609440000|2021-11-11 05:44:00|537.25|534.45|537.43|534.63|537.43|534.63|537.25|534.45|0
1636609470000|2021-11-11 05:44:30|537.34|534.54|537.43|534.63|537.43|534.63|537.25|534.45|0
1636609480000|2021-11-11 05:44:40|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1636609490000|2021-11-11 05:44:50|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1636609500000|2021-11-11 05:45:00|537.43|534.63|537.34|534.54|537.43|534.63|537.25|534.45|0
1636609510000|2021-11-11 05:45:10|537.43|534.63|537.25|534.45|537.43|534.63|537.25|534.45|0
1636609530000|2021-11-11 05:45:30|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1636609540000|2021-11-11 05:45:40|537.25|534.45|537.07|534.27|537.25|534.45|537.07|534.27|0
1636609550000|2021-11-11 05:45:50|536.89|534.09|536.71|533.91|536.89|534.09|536.71|533.91|0
1636609560000|2021-11-11 05:46:00|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636609580000|2021-11-11 05:46:20|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1636609600000|2021-11-11 05:46:40|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636609610000|2021-11-11 05:46:50|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1636609660000|2021-11-11 05:47:40|536.97|534.17|537.07|534.27|537.07|534.27|536.97|534.17|0
1636609670000|2021-11-11 05:47:50|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636609700000|2021-11-11 05:48:20|536.79|533.99|536.89|534.09|536.89|534.09|536.71|533.91|0
1636609710000|2021-11-11 05:48:30|536.97|534.17|537.07|534.27|537.07|534.27|536.97|534.17|0
1636609730000|2021-11-11 05:48:50|536.89|534.09|536.97|534.17|536.97|534.17|536.89|534.09|0
1636609740000|2021-11-11 05:49:00|537.07|534.27|536.71|533.91|537.07|534.27|536.71|533.91|0
1636609770000|2021-11-11 05:49:30|536.89|534.09|536.79|533.99|536.89|534.09|536.79|533.99|0
1636609780000|2021-11-11 05:49:40|536.89|534.09|536.71|533.91|536.89|534.09|536.71|533.91|0
1636609790000|2021-11-11 05:49:50|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636609800000|2021-11-11 05:50:00|536.79|533.99|536.71|533.91|536.79|533.99|536.71|533.91|0
1636609830000|2021-11-11 05:50:30|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1636609840000|2021-11-11 05:50:40|536.71|533.91|536.53|533.73|536.71|533.91|536.53|533.73|0
1636609850000|2021-11-11 05:50:50|536.61|533.81|536.53|533.73|536.61|533.81|536.53|533.73|0
1636609890000|2021-11-11 05:51:30|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636609900000|2021-11-11 05:51:40|536.71|533.91|536.89|534.09|536.89|534.09|536.71|533.91|0
1636609930000|2021-11-11 05:52:10|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1636609950000|2021-11-11 05:52:30|536.79|533.99|536.71|533.91|536.79|533.99|536.71|533.91|0
1636609970000|2021-11-11 05:52:50|536.89|534.09|536.89|534.09|536.89|534.09|536.71|533.91|0
1636609990000|2021-11-11 05:53:10|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1636610010000|2021-11-11 05:53:30|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636610020000|2021-11-11 05:53:40|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1636610030000|2021-11-11 05:53:50|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636610060000|2021-11-11 05:54:20|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1636610070000|2021-11-11 05:54:30|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1636610130000|2021-11-11 05:55:30|536.97|534.17|537.06|534.26|537.06|534.26|536.89|534.09|0
1636610150000|2021-11-11 05:55:50|536.97|534.17|537.06|534.26|537.06|534.26|536.89|534.09|0
1636610170000|2021-11-11 05:56:10|537.15|534.35|537.06|534.26|537.15|534.35|537.06|534.26|0
1636610180000|2021-11-11 05:56:20|537.24|534.44|537.06|534.26|537.24|534.44|537.06|534.26|0
1636610200000|2021-11-11 05:56:40|536.88|534.08|537.06|534.26|537.06|534.26|536.88|534.08|0
1636610220000|2021-11-11 05:57:00|537.24|534.44|537.24|534.44|537.24|534.44|537.15|534.35|0
1636610230000|2021-11-11 05:57:10|537.33|534.53|537.24|534.44|537.33|534.53|537.24|534.44|0
1636610240000|2021-11-11 05:57:20|537.42|534.62|537.42|534.62|537.42|534.62|537.42|534.62|0
1636610250000|2021-11-11 05:57:30|537.24|534.44|537.33|534.53|537.33|534.53|537.24|534.44|0
1636610260000|2021-11-11 05:57:40|537.24|534.44|537.06|534.26|537.24|534.44|537.06|534.26|0
1636610270000|2021-11-11 05:57:50|537.15|534.35|537.24|534.44|537.24|534.44|537.15|534.35|0
1636610280000|2021-11-11 05:58:00|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1636610300000|2021-11-11 05:58:20|536.88|534.08|537.06|534.26|537.06|534.26|536.88|534.08|0
1636610310000|2021-11-11 05:58:30|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1636610330000|2021-11-11 05:58:50|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1636610370000|2021-11-11 05:59:30|537.24|534.44|537.06|534.26|537.24|534.44|537.06|534.26|0
1636610390000|2021-11-11 05:59:50|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1636610400000|2021-11-11 06:00:00|537.06|534.26|537.24|534.44|537.24|534.44|537.06|534.26|0
1636610410000|2021-11-11 06:00:10|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1636610420000|2021-11-11 06:00:20|536.88|534.08|537.24|534.44|537.24|534.44|536.88|534.08|0
1636610440000|2021-11-11 06:00:40|537.42|534.62|537.42|534.62|537.42|534.62|537.42|534.62|0
1636610470000|2021-11-11 06:01:10|537.6|534.8|537.6|534.8|537.6|534.8|537.51|534.71|0
1636610500000|2021-11-11 06:01:40|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1636610510000|2021-11-11 06:01:50|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1636610520000|2021-11-11 06:02:00|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1636610530000|2021-11-11 06:02:10|537.6|534.8|537.6|534.8|537.6|534.8|537.6|534.8|0
1636610540000|2021-11-11 06:02:20|537.51|534.71|537.15|534.35|537.51|534.71|537.15|534.35|0
1636610550000|2021-11-11 06:02:30|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1636610560000|2021-11-11 06:02:40|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1636610590000|2021-11-11 06:03:10|536.7|533.9|536.52|533.72|536.7|533.9|536.52|533.72|0
1636610610000|2021-11-11 06:03:30|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1636610620000|2021-11-11 06:03:40|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1636610630000|2021-11-11 06:03:50|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1636610640000|2021-11-11 06:04:00|536.52|533.72|536.52|533.72|536.52|533.72|536.34|533.54|0
1636610650000|2021-11-11 06:04:10|536.7|533.9|536.52|533.72|536.7|533.9|536.52|533.72|0
1636610660000|2021-11-11 06:04:20|536.7|533.9|536.52|533.72|536.7|533.9|536.52|533.72|0
1636610670000|2021-11-11 06:04:30|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1636610680000|2021-11-11 06:04:40|536.52|533.72|536.52|533.72|536.52|533.72|536.43|533.63|0
1636610690000|2021-11-11 06:04:50|536.43|533.63|536.7|533.9|536.7|533.9|536.43|533.63|0
1636610700000|2021-11-11 06:05:00|536.88|534.08|537.06|534.26|537.06|534.26|536.88|534.08|0
1636610710000|2021-11-11 06:05:10|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1636610720000|2021-11-11 06:05:20|537.42|534.62|537.42|534.62|537.42|534.62|537.42|534.62|0
1636610730000|2021-11-11 06:05:30|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1636610750000|2021-11-11 06:05:50|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1636610760000|2021-11-11 06:06:00|537.24|534.44|537.15|534.35|537.24|534.44|537.15|534.35|0
1636610770000|2021-11-11 06:06:10|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1636610780000|2021-11-11 06:06:20|537.33|534.53|537.42|534.62|537.42|534.62|537.33|534.53|0
1636610790000|2021-11-11 06:06:30|537.6|534.8|537.6|534.8|537.6|534.8|537.6|534.8|0
1636610800000|2021-11-11 06:06:40|537.42|534.62|537.42|534.62|537.42|534.62|537.42|534.62|0
1636610810000|2021-11-11 06:06:50|537.24|534.44|537.33|534.53|537.33|534.53|537.24|534.44|0
1636610820000|2021-11-11 06:07:00|537.42|534.62|537.6|534.8|537.6|534.8|537.42|534.62|0
1636610830000|2021-11-11 06:07:10|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1636610840000|2021-11-11 06:07:20|537.6|534.8|537.6|534.8|537.6|534.8|537.6|534.8|0
1636610850000|2021-11-11 06:07:30|537.69|534.89|537.78|534.98|537.78|534.98|537.69|534.89|0
1636610870000|2021-11-11 06:07:50|537.86|535.06|537.96|535.16|537.96|535.16|537.86|535.06|0
1636610880000|2021-11-11 06:08:00|537.86|535.06|537.96|535.16|537.96|535.16|537.78|534.98|0
1636610890000|2021-11-11 06:08:10|537.78|534.98|537.96|535.16|537.96|535.16|537.78|534.98|0
1636610900000|2021-11-11 06:08:20|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1636610910000|2021-11-11 06:08:30|538.22|535.42|538.14|535.34|538.22|535.42|538.14|535.34|0
1636610920000|2021-11-11 06:08:40|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1636610930000|2021-11-11 06:08:50|538.5|535.7|538.32|535.52|538.5|535.7|538.32|535.52|0
1636610940000|2021-11-11 06:09:00|538.4|535.6|538.32|535.52|538.4|535.6|538.32|535.52|0
1636610960000|2021-11-11 06:09:20|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1636610970000|2021-11-11 06:09:30|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1636611000000|2021-11-11 06:10:00|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1636611010000|2021-11-11 06:10:10|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1636611020000|2021-11-11 06:10:20|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1636611030000|2021-11-11 06:10:30|538.32|535.52|538.14|535.34|538.32|535.52|538.14|535.34|0
1636611050000|2021-11-11 06:10:50|538.32|535.52|538.14|535.34|538.32|535.52|538.14|535.34|0
1636611070000|2021-11-11 06:11:10|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1636611080000|2021-11-11 06:11:20|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1636611110000|2021-11-11 06:11:50|538.22|535.42|538.32|535.52|538.32|535.52|538.22|535.42|0
1636611160000|2021-11-11 06:12:40|538.4|535.6|538.5|535.7|538.5|535.7|538.4|535.6|0
1636611170000|2021-11-11 06:12:50|538.4|535.6|538.5|535.7|538.5|535.7|538.4|535.6|0
1636611180000|2021-11-11 06:13:00|538.4|535.6|538.5|535.7|538.5|535.7|538.4|535.6|0
1636611270000|2021-11-11 06:14:30|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1636611310000|2021-11-11 06:15:10|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1636611360000|2021-11-11 06:16:00|538.49|535.69|538.49|535.69|538.49|535.69|538.4|535.6|0
1636611370000|2021-11-11 06:16:10|538.4|535.6|538.31|535.51|538.49|535.69|538.31|535.51|0
1636611380000|2021-11-11 06:16:20|538.4|535.6|538.31|535.51|538.4|535.6|538.31|535.51|0
1636611400000|2021-11-11 06:16:40|538.49|535.69|538.31|535.51|538.49|535.69|538.31|535.51|0
1636611420000|2021-11-11 06:17:00|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1636611440000|2021-11-11 06:17:20|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1636611480000|2021-11-11 06:18:00|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1636611490000|2021-11-11 06:18:10|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1636611500000|2021-11-11 06:18:20|538.67|535.87|538.67|535.87|538.67|535.87|538.67|535.87|0
1636611510000|2021-11-11 06:18:30|538.85|536.05|538.67|535.87|538.85|536.05|538.67|535.87|0
1636611520000|2021-11-11 06:18:40|538.76|535.96|538.67|535.87|538.76|535.96|538.67|535.87|0
1636611530000|2021-11-11 06:18:50|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1636611550000|2021-11-11 06:19:10|538.67|535.87|538.67|535.87|538.67|535.87|538.67|535.87|0
1636611570000|2021-11-11 06:19:30|538.49|535.69|538.85|536.05|538.85|536.05|538.49|535.69|0
1636611590000|2021-11-11 06:19:50|539.03|536.23|538.85|536.05|539.03|536.23|538.85|536.05|0
1636611610000|2021-11-11 06:20:10|538.67|535.87|538.58|535.78|538.67|535.87|538.58|535.78|0
1636611620000|2021-11-11 06:20:20|538.49|535.69|538.49|535.69|538.67|535.87|538.49|535.69|0
1636611630000|2021-11-11 06:20:30|538.67|535.87|538.67|535.87|538.67|535.87|538.67|535.87|0
1636611640000|2021-11-11 06:20:40|538.85|536.05|538.67|535.87|538.85|536.05|538.67|535.87|0
1636611660000|2021-11-11 06:21:00|538.85|536.05|538.67|535.87|538.85|536.05|538.67|535.87|0
1636611690000|2021-11-11 06:21:30|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1636611720000|2021-11-11 06:22:00|538.67|535.87|538.67|535.87|538.67|535.87|538.67|535.87|0
1636611730000|2021-11-11 06:22:10|538.49|535.69|538.49|535.69|538.67|535.87|538.49|535.69|0
1636611750000|2021-11-11 06:22:30|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1636611760000|2021-11-11 06:22:40|538.67|535.87|538.67|535.87|538.67|535.87|538.67|535.87|0
1636611770000|2021-11-11 06:22:50|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1636611780000|2021-11-11 06:23:00|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1636611800000|2021-11-11 06:23:20|538.49|535.69|538.31|535.51|538.49|535.69|538.31|535.51|0
1636611830000|2021-11-11 06:23:50|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1636611840000|2021-11-11 06:24:00|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1636611850000|2021-11-11 06:24:10|538.13|535.33|538.31|535.51|538.31|535.51|538.13|535.33|0
1636611870000|2021-11-11 06:24:30|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1636611900000|2021-11-11 06:25:00|537.95|535.15|537.95|535.15|538.04|535.24|537.95|535.15|0
1636611910000|2021-11-11 06:25:10|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1636611940000|2021-11-11 06:25:40|537.95|535.15|537.95|535.15|537.95|535.15|537.95|535.15|0
1636611950000|2021-11-11 06:25:50|538.13|535.33|537.95|535.15|538.13|535.33|537.95|535.15|0
1636611960000|2021-11-11 06:26:00|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1636612060000|2021-11-11 06:27:40|538.22|535.42|538.22|535.42|538.22|535.42|538.13|535.33|0
1636612070000|2021-11-11 06:27:50|538.31|535.51|538.22|535.42|538.31|535.51|538.22|535.42|0
1636612080000|2021-11-11 06:28:00|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1636612090000|2021-11-11 06:28:10|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1636612130000|2021-11-11 06:28:50|538.58|535.78|538.58|535.78|538.58|535.78|538.49|535.69|0
1636612140000|2021-11-11 06:29:00|538.49|535.69|538.49|535.69|538.58|535.78|538.49|535.69|0
1636612150000|2021-11-11 06:29:10|538.67|535.87|538.67|535.87|538.67|535.87|538.67|535.87|0
1636612220000|2021-11-11 06:30:20|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1636612230000|2021-11-11 06:30:30|538.93|536.13|538.85|536.05|538.93|536.13|538.85|536.05|0
1636612250000|2021-11-11 06:30:50|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1636612260000|2021-11-11 06:31:00|539.21|536.41|539.21|536.41|539.21|536.41|539.21|536.41|0
1636612280000|2021-11-11 06:31:20|539.03|536.23|539.03|536.23|539.21|536.41|539.03|536.23|0
1636612290000|2021-11-11 06:31:30|539.21|536.41|539.21|536.41|539.21|536.41|539.21|536.41|0
1636612300000|2021-11-11 06:31:40|539.11|536.31|539.21|536.41|539.21|536.41|539.11|536.31|0
1636612310000|2021-11-11 06:31:50|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1636612320000|2021-11-11 06:32:00|539.21|536.41|539.21|536.41|539.21|536.41|539.21|536.41|0
1636612330000|2021-11-11 06:32:10|539.03|536.23|539.21|536.41|539.21|536.41|539.03|536.23|0
1636612340000|2021-11-11 06:32:20|539.03|536.23|539.21|536.41|539.21|536.41|539.03|536.23|0
1636612380000|2021-11-11 06:33:00|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1636612440000|2021-11-11 06:34:00|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1636612450000|2021-11-11 06:34:10|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1636612460000|2021-11-11 06:34:20|539.03|536.23|539.11|536.31|539.11|536.31|539.03|536.23|0
1636612470000|2021-11-11 06:34:30|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1636612500000|2021-11-11 06:35:00|539.11|536.31|539.21|536.41|539.21|536.41|539.11|536.31|0
1636612510000|2021-11-11 06:35:10|539.11|536.31|539.21|536.41|539.21|536.41|539.11|536.31|0
1636612530000|2021-11-11 06:35:30|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1636612580000|2021-11-11 06:36:20|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1636612630000|2021-11-11 06:37:10|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636612670000|2021-11-11 06:37:50|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636612680000|2021-11-11 06:38:00|538.75|535.95|538.66|535.86|538.75|535.95|538.66|535.86|0
1636612700000|2021-11-11 06:38:20|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636612800000|2021-11-11 06:40:00|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636612810000|2021-11-11 06:40:10|539.2|536.4|539.2|536.4|539.2|536.4|539.2|536.4|0
1636612830000|2021-11-11 06:40:30|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636612850000|2021-11-11 06:40:50|538.93|536.13|538.84|536.04|538.93|536.13|538.84|536.04|0
1636612860000|2021-11-11 06:41:00|539.02|536.22|538.84|536.04|539.02|536.22|538.84|536.04|0
1636612870000|2021-11-11 06:41:10|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636612920000|2021-11-11 06:42:00|539.11|536.31|539.2|536.4|539.2|536.4|539.02|536.22|0
1636612940000|2021-11-11 06:42:20|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636612980000|2021-11-11 06:43:00|539.2|536.4|539.2|536.4|539.2|536.4|539.2|536.4|0
1636613070000|2021-11-11 06:44:30|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636613080000|2021-11-11 06:44:40|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636613090000|2021-11-11 06:44:50|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636613100000|2021-11-11 06:45:00|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636613110000|2021-11-11 06:45:10|538.66|535.86|538.75|535.95|538.84|536.04|538.66|535.86|0
1636613120000|2021-11-11 06:45:20|538.84|536.04|538.66|535.86|538.84|536.04|538.66|535.86|0
1636613140000|2021-11-11 06:45:40|538.48|535.68|538.3|535.5|538.48|535.68|538.3|535.5|0
1636613160000|2021-11-11 06:46:00|538.12|535.32|538.12|535.32|538.12|535.32|538.03|535.23|0
1636613170000|2021-11-11 06:46:10|538.3|535.5|538.21|535.41|538.3|535.5|538.21|535.41|0
1636613180000|2021-11-11 06:46:20|538.12|535.32|537.94|535.14|538.12|535.32|537.94|535.14|0
1636613190000|2021-11-11 06:46:30|538.12|535.32|537.94|535.14|538.12|535.32|537.94|535.14|0
1636613210000|2021-11-11 06:46:50|537.85|535.05|537.85|535.05|537.85|535.05|537.85|535.05|0
1636613220000|2021-11-11 06:47:00|537.76|534.96|537.58|534.78|537.76|534.96|537.58|534.78|0
1636613250000|2021-11-11 06:47:30|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1636613280000|2021-11-11 06:48:00|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1636613310000|2021-11-11 06:48:30|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1636613320000|2021-11-11 06:48:40|537.49|534.69|537.4|534.6|537.49|534.69|537.4|534.6|0
1636613350000|2021-11-11 06:49:10|537.58|534.78|537.4|534.6|537.58|534.78|537.4|534.6|0
1636613380000|2021-11-11 06:49:40|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1636613390000|2021-11-11 06:49:50|537.4|534.6|537.22|534.42|537.4|534.6|537.22|534.42|0
1636613400000|2021-11-11 06:50:00|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1636613440000|2021-11-11 06:50:40|537.22|534.42|537.04|534.24|537.22|534.42|537.04|534.24|0
1636613450000|2021-11-11 06:50:50|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1636613460000|2021-11-11 06:51:00|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1636613490000|2021-11-11 06:51:30|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1636613500000|2021-11-11 06:51:40|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1636613510000|2021-11-11 06:51:50|537.67|534.87|537.58|534.78|537.67|534.87|537.58|534.78|0
1636613520000|2021-11-11 06:52:00|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1636613530000|2021-11-11 06:52:10|537.94|535.14|537.94|535.14|537.94|535.14|537.94|535.14|0
1636613560000|2021-11-11 06:52:40|538.12|535.32|538.12|535.32|538.12|535.32|538.12|535.32|0
1636613570000|2021-11-11 06:52:50|537.94|535.14|537.94|535.14|538.12|535.32|537.94|535.14|0
1636613580000|2021-11-11 06:53:00|538.12|535.32|538.03|535.23|538.12|535.32|537.94|535.14|0
1636613590000|2021-11-11 06:53:10|537.94|535.14|537.94|535.14|537.94|535.14|537.94|535.14|0
1636613600000|2021-11-11 06:53:20|538.12|535.32|538.12|535.32|538.12|535.32|538.12|535.32|0
1636613620000|2021-11-11 06:53:40|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1636613640000|2021-11-11 06:54:00|538.66|535.86|538.48|535.68|538.66|535.86|538.48|535.68|0
1636613650000|2021-11-11 06:54:10|538.66|535.86|538.66|535.86|538.66|535.86|538.48|535.68|0
1636613670000|2021-11-11 06:54:30|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636613710000|2021-11-11 06:55:10|538.3|535.5|538.12|535.32|538.3|535.5|538.12|535.32|0
1636613720000|2021-11-11 06:55:20|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1636613730000|2021-11-11 06:55:30|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636613740000|2021-11-11 06:55:40|538.38|535.58|538.3|535.5|538.38|535.58|538.3|535.5|0
1636613750000|2021-11-11 06:55:50|538.38|535.58|538.38|535.58|538.38|535.58|538.38|535.58|0
1636613760000|2021-11-11 06:56:00|538.3|535.5|538.48|535.68|538.48|535.68|538.3|535.5|0
1636613810000|2021-11-11 06:56:50|538.56|535.76|538.48|535.68|538.66|535.86|538.48|535.68|0
1636613820000|2021-11-11 06:57:00|538.56|535.76|538.56|535.76|538.56|535.76|538.48|535.68|0
1636613830000|2021-11-11 06:57:10|538.66|535.86|538.48|535.68|538.66|535.86|538.48|535.68|0
1636613840000|2021-11-11 06:57:20|538.38|535.58|538.38|535.58|538.48|535.68|538.38|535.58|0
1636613850000|2021-11-11 06:57:30|538.48|535.68|538.38|535.58|538.48|535.68|538.3|535.5|0
1636613860000|2021-11-11 06:57:40|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1636613910000|2021-11-11 06:58:30|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1636613920000|2021-11-11 06:58:40|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1636613950000|2021-11-11 06:59:10|538.12|535.32|538.48|535.68|538.48|535.68|538.12|535.32|0
1636613960000|2021-11-11 06:59:20|538.38|535.58|538.3|535.5|538.38|535.58|538.3|535.5|0
1636613970000|2021-11-11 06:59:30|538.12|535.32|538.12|535.32|538.2|535.4|538.12|535.32|0
1636613980000|2021-11-11 06:59:40|538.2|535.4|538.3|535.5|538.3|535.5|538.2|535.4|0
1636613990000|2021-11-11 06:59:50|538.48|535.68|538.3|535.5|538.48|535.68|538.3|535.5|0
1636614000000|2021-11-11 07:00:00|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636614010000|2021-11-11 07:00:10|538.38|535.58|538.3|535.5|538.38|535.58|538.3|535.5|0
1636614040000|2021-11-11 07:00:40|538.38|535.58|538.47|535.67|538.47|535.67|538.38|535.58|0
1636614050000|2021-11-11 07:00:50|538.65|535.85|538.83|536.03|538.83|536.03|538.65|535.85|0
1636614060000|2021-11-11 07:01:00|538.65|535.85|538.83|536.03|538.83|536.03|538.65|535.85|0
1636614070000|2021-11-11 07:01:10|538.65|535.85|538.47|535.67|538.65|535.85|538.47|535.67|0
1636614080000|2021-11-11 07:01:20|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614090000|2021-11-11 07:01:30|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614100000|2021-11-11 07:01:40|538.56|535.76|538.47|535.67|538.56|535.76|538.47|535.67|0
1636614110000|2021-11-11 07:01:50|538.65|535.85|538.83|536.03|538.83|536.03|538.65|535.85|0
1636614120000|2021-11-11 07:02:00|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614140000|2021-11-11 07:02:20|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1636614150000|2021-11-11 07:02:30|539.01|536.21|539.37|536.57|539.37|536.57|539.01|536.21|0
1636614160000|2021-11-11 07:02:40|539.73|536.93|539.73|536.93|539.73|536.93|539.55|536.75|0
1636614180000|2021-11-11 07:03:00|539.37|536.57|539.37|536.57|539.37|536.57|539.37|536.57|0
1636614190000|2021-11-11 07:03:10|539.46|536.66|539.46|536.66|539.55|536.75|539.46|536.66|0
1636614200000|2021-11-11 07:03:20|539.55|536.75|539.37|536.57|539.55|536.75|539.37|536.57|0
1636614210000|2021-11-11 07:03:30|539.19|536.39|539.19|536.39|539.19|536.39|539.19|536.39|0
1636614220000|2021-11-11 07:03:40|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1636614230000|2021-11-11 07:03:50|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1636614240000|2021-11-11 07:04:00|538.92|536.12|538.47|535.67|538.92|536.12|538.47|535.67|0
1636614260000|2021-11-11 07:04:20|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1636614290000|2021-11-11 07:04:50|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614310000|2021-11-11 07:05:10|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614320000|2021-11-11 07:05:20|538.83|536.03|538.47|535.67|538.83|536.03|538.47|535.67|0
1636614330000|2021-11-11 07:05:30|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614360000|2021-11-11 07:06:00|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614370000|2021-11-11 07:06:10|538.65|535.85|538.47|535.67|538.65|535.85|538.47|535.67|0
1636614390000|2021-11-11 07:06:30|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614410000|2021-11-11 07:06:50|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614440000|2021-11-11 07:07:20|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1636614450000|2021-11-11 07:07:30|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614460000|2021-11-11 07:07:40|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614470000|2021-11-11 07:07:50|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614500000|2021-11-11 07:08:20|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1636614560000|2021-11-11 07:09:20|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614600000|2021-11-11 07:10:00|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1636614610000|2021-11-11 07:10:10|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614620000|2021-11-11 07:10:20|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614630000|2021-11-11 07:10:30|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1636614640000|2021-11-11 07:10:40|538.74|535.94|538.65|535.85|538.74|535.94|538.65|535.85|0
1636614660000|2021-11-11 07:11:00|538.83|536.03|538.65|535.85|538.83|536.03|538.65|535.85|0
1636614670000|2021-11-11 07:11:10|538.56|535.76|538.65|535.85|538.65|535.85|538.56|535.76|0
1636614680000|2021-11-11 07:11:20|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1636614690000|2021-11-11 07:11:30|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614700000|2021-11-11 07:11:40|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614730000|2021-11-11 07:12:10|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1636614740000|2021-11-11 07:12:20|538.83|536.03|538.74|535.94|538.83|536.03|538.65|535.85|0
1636614750000|2021-11-11 07:12:30|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1636614760000|2021-11-11 07:12:40|538.65|535.85|537.75|534.95|538.65|535.85|537.75|534.95|0
1636614770000|2021-11-11 07:12:50|537.93|535.13|537.75|534.95|537.93|535.13|537.75|534.95|0
1636614780000|2021-11-11 07:13:00|537.93|535.13|537.48|534.68|537.93|535.13|537.48|534.68|0
1636614790000|2021-11-11 07:13:10|537.57|534.77|537.75|534.95|537.75|534.95|537.57|534.77|0
1636614800000|2021-11-11 07:13:20|537.93|535.13|538.11|535.31|538.11|535.31|537.93|535.13|0
1636614810000|2021-11-11 07:13:30|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1636614820000|2021-11-11 07:13:40|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1636614840000|2021-11-11 07:14:00|537.75|534.95|537.75|534.95|537.75|534.95|537.66|534.86|0
1636614850000|2021-11-11 07:14:10|537.93|535.13|537.75|534.95|537.93|535.13|537.75|534.95|0
1636614860000|2021-11-11 07:14:20|537.93|535.13|537.75|534.95|537.93|535.13|537.75|534.95|0
1636614870000|2021-11-11 07:14:30|537.93|535.13|537.75|534.95|537.93|535.13|537.75|534.95|0
1636614890000|2021-11-11 07:14:50|537.84|535.04|537.93|535.13|537.93|535.13|537.84|535.04|0
1636614900000|2021-11-11 07:15:00|537.75|534.95|537.84|535.04|537.93|535.13|537.75|534.95|0
1636614910000|2021-11-11 07:15:10|537.75|534.95|537.93|535.13|537.93|535.13|537.75|534.95|0
1636614930000|2021-11-11 07:15:30|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1636614940000|2021-11-11 07:15:40|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1636614950000|2021-11-11 07:15:50|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1636614960000|2021-11-11 07:16:00|538.29|535.49|538.55|535.75|538.55|535.75|538.29|535.49|0
1636614970000|2021-11-11 07:16:10|538.65|535.85|538.65|535.85|538.65|535.85|538.47|535.67|0
1636614980000|2021-11-11 07:16:20|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1636614990000|2021-11-11 07:16:30|538.55|535.75|538.65|535.85|538.65|535.85|538.55|535.75|0
1636615000000|2021-11-11 07:16:40|538.83|536.03|538.65|535.85|538.83|536.03|538.65|535.85|0
1636615010000|2021-11-11 07:16:50|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1636615020000|2021-11-11 07:17:00|539.01|536.21|538.83|536.03|539.01|536.21|538.83|536.03|0
1636615030000|2021-11-11 07:17:10|539.19|536.39|539.19|536.39|539.19|536.39|539.19|536.39|0
1636615040000|2021-11-11 07:17:20|539.01|536.21|539.19|536.39|539.19|536.39|539.01|536.21|0
1636615050000|2021-11-11 07:17:30|539.09|536.29|539.19|536.39|539.19|536.39|539.09|536.29|0
1636615080000|2021-11-11 07:18:00|539.37|536.57|539.37|536.57|539.55|536.75|539.37|536.57|0
1636615100000|2021-11-11 07:18:20|539.55|536.75|539.37|536.57|539.55|536.75|539.37|536.57|0
1636615110000|2021-11-11 07:18:30|539.19|536.39|539.19|536.39|539.19|536.39|539.19|536.39|0
1636615120000|2021-11-11 07:18:40|539.37|536.57|539.37|536.57|539.37|536.57|539.37|536.57|0
1636615140000|2021-11-11 07:19:00|539.45|536.65|539.55|536.75|539.55|536.75|539.37|536.57|0
1636615150000|2021-11-11 07:19:10|539.37|536.57|539.37|536.57|539.55|536.75|539.37|536.57|0
1636615160000|2021-11-11 07:19:20|539.55|536.75|539.27|536.47|539.55|536.75|539.27|536.47|0
1636615170000|2021-11-11 07:19:30|539.19|536.39|539.19|536.39|539.19|536.39|539.19|536.39|0
1636615190000|2021-11-11 07:19:50|539.37|536.57|539.37|536.57|539.37|536.57|539.37|536.57|0
1636615200000|2021-11-11 07:20:00|539.55|536.75|539.55|536.75|539.55|536.75|539.37|536.57|0
1636615210000|2021-11-11 07:20:10|539.37|536.57|539.55|536.75|539.55|536.75|539.37|536.57|0
1636615220000|2021-11-11 07:20:20|539.37|536.57|539.55|536.75|539.55|536.75|539.37|536.57|0
1636615230000|2021-11-11 07:20:30|539.37|536.57|539.19|536.39|539.37|536.57|539.19|536.39|0
1636615250000|2021-11-11 07:20:50|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1636615290000|2021-11-11 07:21:30|539.19|536.39|539.19|536.39|539.19|536.39|539.19|536.39|0
1636615300000|2021-11-11 07:21:40|539.37|536.57|539.27|536.47|539.37|536.57|539.19|536.39|0
1636615310000|2021-11-11 07:21:50|539.37|536.57|539.19|536.39|539.37|536.57|539.19|536.39|0
1636615320000|2021-11-11 07:22:00|539.27|536.47|539.37|536.57|539.55|536.75|539.27|536.47|0
1636615340000|2021-11-11 07:22:20|539.55|536.75|539.55|536.75|539.55|536.75|539.55|536.75|0
1636615360000|2021-11-11 07:22:40|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1636615370000|2021-11-11 07:22:50|539.91|537.11|539.91|537.11|539.91|537.11|539.73|536.93|0
1636615380000|2021-11-11 07:23:00|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1636615390000|2021-11-11 07:23:10|539.91|537.11|539.73|536.93|539.91|537.11|539.73|536.93|0
1636615400000|2021-11-11 07:23:20|539.91|537.11|539.91|537.11|539.91|537.11|539.91|537.11|0
1636615410000|2021-11-11 07:23:30|539.99|537.19|539.91|537.11|539.99|537.19|539.91|537.11|0
1636615420000|2021-11-11 07:23:40|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1636615430000|2021-11-11 07:23:50|539.9|537.1|539.54|536.74|539.9|537.1|539.54|536.74|0
1636615440000|2021-11-11 07:24:00|539.72|536.92|539.72|536.92|539.72|536.92|539.54|536.74|0
1636615450000|2021-11-11 07:24:10|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1636615460000|2021-11-11 07:24:20|539.9|537.1|539.72|536.92|539.9|537.1|539.72|536.92|0
1636615470000|2021-11-11 07:24:30|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636615490000|2021-11-11 07:24:50|539.72|536.92|539.9|537.1|539.9|537.1|539.72|536.92|0
1636615500000|2021-11-11 07:25:00|540.08|537.28|539.9|537.1|540.08|537.28|539.9|537.1|0
1636615510000|2021-11-11 07:25:10|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1636615530000|2021-11-11 07:25:30|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636615570000|2021-11-11 07:26:10|539.72|536.92|539.9|537.1|539.9|537.1|539.72|536.92|0
1636615580000|2021-11-11 07:26:20|540.08|537.28|539.9|537.1|540.08|537.28|539.9|537.1|0
1636615590000|2021-11-11 07:26:30|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1636615600000|2021-11-11 07:26:40|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636615620000|2021-11-11 07:27:00|540.08|537.28|540.26|537.46|540.26|537.46|540.08|537.28|0
1636615630000|2021-11-11 07:27:10|540.08|537.28|540.26|537.46|540.26|537.46|540.08|537.28|0
1636615740000|2021-11-11 07:29:00|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1636615750000|2021-11-11 07:29:10|540.26|537.46|540.62|537.82|540.62|537.82|540.26|537.46|0
1636615770000|2021-11-11 07:29:30|540.8|538|540.8|538|540.8|538|540.62|537.82|0
1636615780000|2021-11-11 07:29:40|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1636615800000|2021-11-11 07:30:00|540.44|537.64|540.62|537.82|540.62|537.82|540.44|537.64|0
1636615810000|2021-11-11 07:30:10|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1636615820000|2021-11-11 07:30:20|540.62|537.82|540.8|538|540.8|538|540.62|537.82|0
1636615830000|2021-11-11 07:30:30|540.98|538.18|540.98|538.18|540.98|538.18|540.98|538.18|0
1636615850000|2021-11-11 07:30:50|540.8|538|540.8|538|540.8|538|540.8|538|0
1636615860000|2021-11-11 07:31:00|540.98|538.18|540.8|538|540.98|538.18|540.8|538|0
1636615870000|2021-11-11 07:31:10|540.62|537.82|540.62|537.82|540.8|538|540.62|537.82|0
1636615900000|2021-11-11 07:31:40|540.8|538|540.62|537.82|540.8|538|540.62|537.82|0
1636615910000|2021-11-11 07:31:50|540.8|538|540.44|537.64|540.8|538|540.44|537.64|0
1636615920000|2021-11-11 07:32:00|540.26|537.46|540.26|537.46|540.44|537.64|540.26|537.46|0
1636615960000|2021-11-11 07:32:40|540.17|537.37|540.26|537.46|540.26|537.46|540.17|537.37|0
1636615970000|2021-11-11 07:32:50|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1636615980000|2021-11-11 07:33:00|540.44|537.64|540.26|537.46|540.44|537.64|540.26|537.46|0
1636615990000|2021-11-11 07:33:10|540.08|537.28|540.26|537.46|540.26|537.46|540.08|537.28|0
1636616000000|2021-11-11 07:33:20|540.08|537.28|539.9|537.1|540.08|537.28|539.9|537.1|0
1636616010000|2021-11-11 07:33:30|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1636616020000|2021-11-11 07:33:40|539.9|537.1|540.08|537.28|540.08|537.28|539.9|537.1|0
1636616060000|2021-11-11 07:34:20|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636616100000|2021-11-11 07:35:00|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1636616110000|2021-11-11 07:35:10|539.54|536.74|539.36|536.56|539.54|536.74|539.36|536.56|0
1636616120000|2021-11-11 07:35:20|539.18|536.38|539.36|536.56|539.36|536.56|539.18|536.38|0
1636616130000|2021-11-11 07:35:30|539.54|536.74|539.72|536.92|539.72|536.92|539.54|536.74|0
1636616140000|2021-11-11 07:35:40|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636616150000|2021-11-11 07:35:50|539.72|536.92|539.72|536.92|539.81|537.01|539.72|536.92|0
1636616160000|2021-11-11 07:36:00|539.9|537.1|539.9|537.1|540.08|537.28|539.9|537.1|0
1636616170000|2021-11-11 07:36:10|540.08|537.28|539.9|537.1|540.08|537.28|539.9|537.1|0
1636616180000|2021-11-11 07:36:20|540.08|537.28|539.99|537.19|540.08|537.28|539.9|537.1|0
1636616190000|2021-11-11 07:36:30|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1636616210000|2021-11-11 07:36:50|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1636616220000|2021-11-11 07:37:00|540.08|537.28|540.26|537.46|540.26|537.46|540.08|537.28|0
1636616230000|2021-11-11 07:37:10|540.17|537.37|540.26|537.46|540.26|537.46|540.17|537.37|0
1636616240000|2021-11-11 07:37:20|540.08|537.28|539.99|537.19|540.08|537.28|539.99|537.19|0
1636616250000|2021-11-11 07:37:30|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1636616260000|2021-11-11 07:37:40|539.9|537.1|540.08|537.28|540.08|537.28|539.9|537.1|0
1636616270000|2021-11-11 07:37:50|539.9|537.1|539.99|537.19|539.99|537.19|539.9|537.1|0
1636616280000|2021-11-11 07:38:00|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1636616290000|2021-11-11 07:38:10|539.9|537.1|540.08|537.28|540.08|537.28|539.9|537.1|0
1636616300000|2021-11-11 07:38:20|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1636616310000|2021-11-11 07:38:30|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1636616320000|2021-11-11 07:38:40|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1636616340000|2021-11-11 07:39:00|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1636616350000|2021-11-11 07:39:10|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1636616380000|2021-11-11 07:39:40|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1636616400000|2021-11-11 07:40:00|540.44|537.64|540.44|537.64|540.44|537.64|540.26|537.46|0
1636616430000|2021-11-11 07:40:30|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1636616440000|2021-11-11 07:40:40|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1636616450000|2021-11-11 07:40:50|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1636616510000|2021-11-11 07:41:50|540.08|537.28|540.26|537.46|540.26|537.46|540.08|537.28|0
1636616530000|2021-11-11 07:42:10|540.08|537.28|540.26|537.46|540.26|537.46|540.08|537.28|0
1636616560000|2021-11-11 07:42:40|539.9|537.1|540.08|537.28|540.08|537.28|539.9|537.1|0
1636616570000|2021-11-11 07:42:50|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636616580000|2021-11-11 07:43:00|539.8|537|539.8|537|539.9|537.1|539.72|536.92|0
1636616590000|2021-11-11 07:43:10|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636616600000|2021-11-11 07:43:20|539.98|537.18|539.9|537.1|540.08|537.28|539.9|537.1|0
1636616640000|2021-11-11 07:44:00|540.08|537.28|540.08|537.28|540.08|537.28|539.9|537.1|0
1636616660000|2021-11-11 07:44:20|540.26|537.46|540.08|537.28|540.44|537.64|540.08|537.28|0
1636616670000|2021-11-11 07:44:30|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636616680000|2021-11-11 07:44:40|539.98|537.18|539.9|537.1|539.98|537.18|539.9|537.1|0
1636616690000|2021-11-11 07:44:50|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1636616710000|2021-11-11 07:45:10|540.08|537.28|540.26|537.46|540.26|537.46|540.08|537.28|0
1636616730000|2021-11-11 07:45:30|540.34|537.54|540.08|537.28|540.34|537.54|540.08|537.28|0
1636616740000|2021-11-11 07:45:40|539.9|537.1|540.08|537.28|540.08|537.28|539.9|537.1|0
1636616750000|2021-11-11 07:45:50|539.9|537.1|539.72|536.92|539.9|537.1|539.72|536.92|0
1636616760000|2021-11-11 07:46:00|539.8|537|539.72|536.92|539.9|537.1|539.72|536.92|0
1636616800000|2021-11-11 07:46:40|539.53|536.73|539.71|536.91|539.71|536.91|539.53|536.73|0
1636616810000|2021-11-11 07:46:50|539.53|536.73|539.53|536.73|539.53|536.73|539.53|536.73|0
1636616820000|2021-11-11 07:47:00|539.71|536.91|539.53|536.73|539.71|536.91|539.53|536.73|0
1636616840000|2021-11-11 07:47:20|539.44|536.64|539.53|536.73|539.53|536.73|539.44|536.64|0
1636616850000|2021-11-11 07:47:30|539.44|536.64|539.17|536.37|539.44|536.64|539.17|536.37|0
1636616860000|2021-11-11 07:47:40|539.08|536.28|539.08|536.28|539.08|536.28|539.08|536.28|0
1636616870000|2021-11-11 07:47:50|539.17|536.37|539.17|536.37|539.17|536.37|539.17|536.37|0
1636616880000|2021-11-11 07:48:00|539.35|536.55|539.53|536.73|539.53|536.73|539.35|536.55|0
1636616890000|2021-11-11 07:48:10|539.35|536.55|539.53|536.73|539.53|536.73|539.35|536.55|0
1636616900000|2021-11-11 07:48:20|539.17|536.37|538.99|536.19|539.17|536.37|538.99|536.19|0
1636616910000|2021-11-11 07:48:30|538.9|536.1|538.63|535.83|538.9|536.1|538.63|535.83|0
1636616920000|2021-11-11 07:48:40|538.45|535.65|538.54|535.74|538.63|535.83|538.45|535.65|0
1636616930000|2021-11-11 07:48:50|538.63|535.83|538.45|535.65|538.63|535.83|538.45|535.65|0
1636616940000|2021-11-11 07:49:00|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1636616970000|2021-11-11 07:49:30|538.81|536.01|538.45|535.65|538.81|536.01|538.45|535.65|0
1636617000000|2021-11-11 07:50:00|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1636617010000|2021-11-11 07:50:10|538.45|535.65|538.09|535.29|538.54|535.74|538.09|535.29|0
1636617020000|2021-11-11 07:50:20|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1636617030000|2021-11-11 07:50:30|538|535.2|538|535.2|538|535.2|538|535.2|0
1636617040000|2021-11-11 07:50:40|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1636617060000|2021-11-11 07:51:00|538|535.2|538|535.2|538|535.2|538|535.2|0
1636617070000|2021-11-11 07:51:10|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1636617120000|2021-11-11 07:52:00|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1636617130000|2021-11-11 07:52:10|537.73|534.93|537.91|535.11|537.91|535.11|537.73|534.93|0
1636617140000|2021-11-11 07:52:20|537.73|534.93|537.91|535.11|537.91|535.11|537.73|534.93|0
1636617150000|2021-11-11 07:52:30|538.09|535.29|538.09|535.29|538.09|535.29|537.91|535.11|0
1636617170000|2021-11-11 07:52:50|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1636617180000|2021-11-11 07:53:00|538.09|535.29|538.27|535.47|538.27|535.47|538.09|535.29|0
1636617190000|2021-11-11 07:53:10|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1636617200000|2021-11-11 07:53:20|538.54|535.74|538.45|535.65|538.54|535.74|538.45|535.65|0
1636617210000|2021-11-11 07:53:30|538.36|535.56|538.27|535.47|538.36|535.56|538.27|535.47|0
1636617240000|2021-11-11 07:54:00|538.45|535.65|538.45|535.65|538.54|535.74|538.45|535.65|0
1636617250000|2021-11-11 07:54:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1636617260000|2021-11-11 07:54:20|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1636617280000|2021-11-11 07:54:40|538.63|535.83|538.63|535.83|538.63|535.83|538.45|535.65|0
1636617290000|2021-11-11 07:54:50|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1636617300000|2021-11-11 07:55:00|538.54|535.74|538.54|535.74|538.54|535.74|538.45|535.65|0
1636617310000|2021-11-11 07:55:10|538.63|535.83|538.81|536.01|538.81|536.01|538.63|535.83|0
1636617320000|2021-11-11 07:55:20|538.63|535.83|538.63|535.83|538.81|536.01|538.63|535.83|0
1636617350000|2021-11-11 07:55:50|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1636617360000|2021-11-11 07:56:00|538.63|535.83|538.45|535.65|538.63|535.83|538.45|535.65|0
1636617370000|2021-11-11 07:56:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1636617380000|2021-11-11 07:56:20|538.45|535.65|538.27|535.47|538.45|535.65|538.27|535.47|0
1636617390000|2021-11-11 07:56:30|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1636617400000|2021-11-11 07:56:40|538.63|535.83|538.45|535.65|538.63|535.83|538.45|535.65|0
1636617410000|2021-11-11 07:56:50|538.54|535.74|538.63|535.83|538.63|535.83|538.54|535.74|0
1636617420000|2021-11-11 07:57:00|538.54|535.74|538.45|535.65|538.63|535.83|538.45|535.65|0
1636617430000|2021-11-11 07:57:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1636617440000|2021-11-11 07:57:20|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636617450000|2021-11-11 07:57:30|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1636617480000|2021-11-11 07:58:00|538.45|535.65|538.63|535.83|538.63|535.83|538.45|535.65|0
1636617490000|2021-11-11 07:58:10|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636617500000|2021-11-11 07:58:20|538.72|535.92|538.81|536.01|538.81|536.01|538.72|535.92|0
1636617530000|2021-11-11 07:58:50|538.99|536.19|538.81|536.01|538.99|536.19|538.81|536.01|0
1636617540000|2021-11-11 07:59:00|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1636617550000|2021-11-11 07:59:10|539.17|536.37|538.99|536.19|539.17|536.37|538.99|536.19|0
1636617560000|2021-11-11 07:59:20|539.17|536.37|538.99|536.19|539.17|536.37|538.99|536.19|0
1636617570000|2021-11-11 07:59:30|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636617580000|2021-11-11 07:59:40|538.54|535.74|538.45|535.65|538.54|535.74|538.45|535.65|0
1636617590000|2021-11-11 07:59:50|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1636617600000|2021-11-11 08:00:00|538.45|535.65|539.08|536.28|539.08|536.28|538.27|535.47|0
1636617610000|2021-11-11 08:00:10|539.17|536.37|538.63|535.83|539.17|536.37|538.63|535.83|0
1636617620000|2021-11-11 08:00:20|538.45|535.65|538.63|535.83|538.63|535.83|538.45|535.65|0
1636617630000|2021-11-11 08:00:30|538.45|535.65|538.27|535.47|538.45|535.65|538.27|535.47|0
1636617640000|2021-11-11 08:00:40|538.45|535.65|538.45|535.65|538.45|535.65|538.27|535.47|0
1636617650000|2021-11-11 08:00:50|538.27|535.47|538.45|535.65|538.63|535.83|538.27|535.47|0
1636617660000|2021-11-11 08:01:00|538.27|535.47|538.9|536.1|538.9|536.1|538.27|535.47|0
1636617670000|2021-11-11 08:01:10|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636617680000|2021-11-11 08:01:20|540.14|537.34|536.34|533.54|540.32|537.52|536.34|533.54|0
1636617690000|2021-11-11 08:01:30|536.43|533.63|537.55|534.75|537.55|534.75|536.43|533.63|0
1636617700000|2021-11-11 08:01:40|537.73|534.93|538.76|535.96|538.76|535.96|537.73|534.93|0
1636617710000|2021-11-11 08:01:50|538.58|535.78|538.58|535.78|538.58|535.78|538.4|535.6|0
1636617720000|2021-11-11 08:02:00|538.75|535.95|538.66|535.86|538.75|535.95|538.66|535.86|0
1636617730000|2021-11-11 08:02:10|538.75|535.95|538.93|536.13|538.93|536.13|538.75|535.95|0
1636617740000|2021-11-11 08:02:20|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1636617750000|2021-11-11 08:02:30|538.57|535.77|538.66|535.86|538.66|535.86|538.57|535.77|0
1636617760000|2021-11-11 08:02:40|538.75|535.95|538.57|535.77|538.75|535.95|538.39|535.59|0
1636617770000|2021-11-11 08:02:50|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1636617780000|2021-11-11 08:03:00|538.57|535.77|538.48|535.68|538.57|535.77|538.39|535.59|0
1636617790000|2021-11-11 08:03:10|538.39|535.59|538.39|535.59|538.39|535.59|538.3|535.5|0
1636617800000|2021-11-11 08:03:20|538.21|535.41|537.86|535.06|538.21|535.41|537.86|535.06|0
1636617810000|2021-11-11 08:03:30|538.04|535.24|537.94|535.14|538.04|535.24|537.94|535.14|0
1636617820000|2021-11-11 08:03:40|537.86|535.06|538.03|535.23|538.03|535.23|537.86|535.06|0
1636617830000|2021-11-11 08:03:50|537.86|535.06|538.03|535.23|538.03|535.23|537.86|535.06|0
1636617840000|2021-11-11 08:04:00|537.86|535.06|538.03|535.23|538.21|535.41|537.86|535.06|0
1636617850000|2021-11-11 08:04:10|538.12|535.32|538.39|535.59|538.39|535.59|538.12|535.32|0
1636617860000|2021-11-11 08:04:20|538.57|535.77|538.93|536.13|538.93|536.13|538.57|535.77|0
1636617870000|2021-11-11 08:04:30|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1636617880000|2021-11-11 08:04:40|538.3|535.5|538.03|535.23|538.3|535.5|538.03|535.23|0
1636617890000|2021-11-11 08:04:50|538.21|535.41|538.03|535.23|538.21|535.41|538.03|535.23|0
1636617900000|2021-11-11 08:05:00|537.83|535.43|538.37|535.97|538.55|536.15|537.83|535.43|0
1636617910000|2021-11-11 08:05:10|538.55|536.15|538.37|535.97|538.55|536.15|538.19|535.79|0
1636617920000|2021-11-11 08:05:20|538.19|535.79|538.01|535.61|538.19|535.79|538.01|535.61|0
1636617930000|2021-11-11 08:05:30|537.83|535.43|537.2|534.8|537.83|535.43|537.2|534.8|0
1636617940000|2021-11-11 08:05:40|537.3|534.9|536.94|534.54|537.3|534.9|536.94|534.54|0
1636617950000|2021-11-11 08:05:50|537.12|534.72|537.12|534.72|537.12|534.72|536.94|534.54|0
1636617960000|2021-11-11 08:06:00|537.29|534.89|537.29|534.89|537.29|534.89|537.2|534.8|0
1636617970000|2021-11-11 08:06:10|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1636617980000|2021-11-11 08:06:20|537.83|535.43|538.01|535.61|538.01|535.61|537.83|535.43|0
1636617990000|2021-11-11 08:06:30|537.83|535.43|538.01|535.61|538.01|535.61|537.83|535.43|0
1636618000000|2021-11-11 08:06:40|537.65|535.25|538.19|535.79|538.19|535.79|537.65|535.25|0
1636618010000|2021-11-11 08:06:50|538.01|535.61|538.55|536.15|538.55|536.15|538.01|535.61|0
1636618020000|2021-11-11 08:07:00|538.73|536.33|538.91|536.51|538.91|536.51|538.73|536.33|0
1636618030000|2021-11-11 08:07:10|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1636618040000|2021-11-11 08:07:20|538.91|536.51|538.91|536.51|539.09|536.69|538.91|536.51|0
1636618050000|2021-11-11 08:07:30|539.09|536.69|539.27|536.87|539.27|536.87|539.09|536.69|0
1636618060000|2021-11-11 08:07:40|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1636618070000|2021-11-11 08:07:50|538.91|536.51|538.91|536.51|538.91|536.51|538.91|536.51|0
1636618080000|2021-11-11 08:08:00|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1636618100000|2021-11-11 08:08:20|539.09|536.69|538.91|536.51|539.09|536.69|538.91|536.51|0
1636618110000|2021-11-11 08:08:30|538.73|536.33|538.82|536.42|539.09|536.69|538.73|536.33|0
1636618120000|2021-11-11 08:08:40|538.91|536.51|539.09|536.69|539.09|536.69|538.82|536.42|0
1636618130000|2021-11-11 08:08:50|538.91|536.51|538.73|536.33|538.91|536.51|538.73|536.33|0
1636618140000|2021-11-11 08:09:00|538.91|536.51|538.55|536.15|538.91|536.51|538.55|536.15|0
1636618160000|2021-11-11 08:09:20|538.73|536.33|538.73|536.33|538.73|536.33|538.55|536.15|0
1636618180000|2021-11-11 08:09:40|538.55|536.15|538.91|536.51|538.91|536.51|538.55|536.15|0
1636618190000|2021-11-11 08:09:50|539|536.6|538.91|536.51|539|536.6|538.91|536.51|0
1636618200000|2021-11-11 08:10:00|538.73|536.33|538.55|536.15|538.73|536.33|538.55|536.15|0
1636618210000|2021-11-11 08:10:10|538.91|536.51|539.27|536.87|539.27|536.87|538.91|536.51|0
1636618220000|2021-11-11 08:10:20|539.09|536.69|538.91|536.51|539.09|536.69|538.91|536.51|0
1636618230000|2021-11-11 08:10:30|538.73|536.33|538.73|536.33|538.91|536.51|538.73|536.33|0
1636618250000|2021-11-11 08:10:50|538.55|536.15|538.73|536.33|538.73|536.33|538.55|536.15|0
1636618260000|2021-11-11 08:11:00|538.91|536.51|538.55|536.15|538.91|536.51|538.55|536.15|0
1636618270000|2021-11-11 08:11:10|538.73|536.33|538.55|536.15|538.73|536.33|538.55|536.15|0
1636618280000|2021-11-11 08:11:20|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1636618290000|2021-11-11 08:11:30|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1636618300000|2021-11-11 08:11:40|538.73|536.33|538.82|536.42|538.91|536.51|538.73|536.33|0
1636618310000|2021-11-11 08:11:50|538.73|536.33|538.91|536.51|539.09|536.69|538.73|536.33|0
1636618320000|2021-11-11 08:12:00|538.73|536.33|539.09|536.69|539.09|536.69|538.64|536.24|0
1636618330000|2021-11-11 08:12:10|538.91|536.51|538.91|536.51|538.91|536.51|538.91|536.51|0
1636618340000|2021-11-11 08:12:20|538.73|536.33|538.73|536.33|538.91|536.51|538.73|536.33|0
1636618350000|2021-11-11 08:12:30|538.82|536.42|538.82|536.42|538.91|536.51|538.73|536.33|0
1636618360000|2021-11-11 08:12:40|538.73|536.33|538.91|536.51|538.91|536.51|538.73|536.33|0
1636618370000|2021-11-11 08:12:50|539.09|536.69|539.09|536.69|539.09|536.69|538.91|536.51|0
1636618380000|2021-11-11 08:13:00|538.91|536.51|538.73|536.33|538.91|536.51|538.73|536.33|0
1636618390000|2021-11-11 08:13:10|538.91|536.51|538.91|536.51|538.91|536.51|538.91|536.51|0
1636618410000|2021-11-11 08:13:30|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1636618420000|2021-11-11 08:13:40|538.91|536.51|539|536.6|539.09|536.69|538.91|536.51|0
1636618430000|2021-11-11 08:13:50|539.09|536.69|539.27|536.87|539.27|536.87|539.09|536.69|0
1636618440000|2021-11-11 08:14:00|539.09|536.69|539.09|536.69|539.09|536.69|538.91|536.51|0
1636618450000|2021-11-11 08:14:10|538.91|536.51|538.91|536.51|539|536.6|538.91|536.51|0
1636618460000|2021-11-11 08:14:20|539.09|536.69|538.91|536.51|539.09|536.69|538.91|536.51|0
1636618470000|2021-11-11 08:14:30|538.73|536.33|538.91|536.51|538.91|536.51|538.73|536.33|0
1636618480000|2021-11-11 08:14:40|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1636618490000|2021-11-11 08:14:50|538.55|536.15|538.55|536.15|538.73|536.33|538.55|536.15|0
1636618500000|2021-11-11 08:15:00|538.73|536.33|539|536.6|539.09|536.69|538.73|536.33|0
1636618510000|2021-11-11 08:15:10|539.09|536.69|538.91|536.51|539.09|536.69|538.91|536.51|0
1636618520000|2021-11-11 08:15:20|539|536.6|538.91|536.51|539.09|536.69|538.91|536.51|0
1636618530000|2021-11-11 08:15:30|539.09|536.69|539.27|536.87|539.27|536.87|539.09|536.69|0
1636618540000|2021-11-11 08:15:40|539.09|536.69|539.27|536.87|539.27|536.87|539.09|536.69|0
1636618550000|2021-11-11 08:15:50|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1636618590000|2021-11-11 08:16:30|538.91|536.51|539.09|536.69|539.09|536.69|538.91|536.51|0
1636618600000|2021-11-11 08:16:40|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1636618610000|2021-11-11 08:16:50|539.45|537.05|539.99|537.59|539.99|537.59|539.45|537.05|0
1636618620000|2021-11-11 08:17:00|540.17|537.77|540.35|537.95|540.35|537.95|540.17|537.77|0
1636618630000|2021-11-11 08:17:10|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1636618640000|2021-11-11 08:17:20|540.35|537.95|540.17|537.77|540.53|538.13|540.17|537.77|0
1636618650000|2021-11-11 08:17:30|540.35|537.95|540.53|538.13|540.53|538.13|540.35|537.95|0
1636618660000|2021-11-11 08:17:40|540.71|538.31|540.79|538.39|540.89|538.49|540.71|538.31|0
1636618670000|2021-11-11 08:17:50|540.71|538.31|540.53|538.13|540.71|538.31|540.53|538.13|0
1636618680000|2021-11-11 08:18:00|540.35|537.95|540.17|537.77|540.35|537.95|539.99|537.59|0
1636618690000|2021-11-11 08:18:10|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1636618700000|2021-11-11 08:18:20|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1636618710000|2021-11-11 08:18:30|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1636618720000|2021-11-11 08:18:40|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1636618730000|2021-11-11 08:18:50|539.63|537.23|539.63|537.23|539.81|537.41|539.63|537.23|0
1636618740000|2021-11-11 08:19:00|539.45|537.05|539.45|537.05|539.45|537.05|539.27|536.87|0
1636618750000|2021-11-11 08:19:10|539.27|536.87|539.09|536.69|539.27|536.87|539.09|536.69|0
1636618760000|2021-11-11 08:19:20|539.27|536.87|539.17|536.77|539.27|536.87|539.09|536.69|0
1636618770000|2021-11-11 08:19:30|539.09|536.69|539.27|536.87|539.45|537.05|539.09|536.69|0
1636618780000|2021-11-11 08:19:40|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1636618790000|2021-11-11 08:19:50|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1636618800000|2021-11-11 08:20:00|539.99|537.59|539.99|537.59|540.17|537.77|539.99|537.59|0
1636618810000|2021-11-11 08:20:10|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1636618820000|2021-11-11 08:20:20|539.99|537.59|540.07|537.67|540.07|537.67|539.99|537.59|0
1636618830000|2021-11-11 08:20:30|539.99|537.59|539.81|537.41|539.99|537.59|539.81|537.41|0
1636618840000|2021-11-11 08:20:40|539.99|537.59|540.17|537.77|540.17|537.77|539.99|537.59|0
1636618860000|2021-11-11 08:21:00|539.99|537.59|539.81|537.41|539.99|537.59|539.81|537.41|0
1636618870000|2021-11-11 08:21:10|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1636618880000|2021-11-11 08:21:20|539.81|537.41|539.63|537.23|539.81|537.41|539.45|537.05|0
1636618900000|2021-11-11 08:21:40|539.99|537.59|539.63|537.23|539.99|537.59|539.63|537.23|0
1636618910000|2021-11-11 08:21:50|539.81|537.41|540.17|537.77|540.17|537.77|539.81|537.41|0
1636618920000|2021-11-11 08:22:00|539.99|537.59|539.89|537.49|539.99|537.59|539.81|537.41|0
1636618930000|2021-11-11 08:22:10|539.81|537.41|539.81|537.41|539.99|537.59|539.81|537.41|0
1636618940000|2021-11-11 08:22:20|539.63|537.23|539.81|537.41|539.81|537.41|539.63|537.23|0
1636618950000|2021-11-11 08:22:30|539.63|537.23|539.71|537.31|539.71|537.31|539.63|537.23|0
1636618960000|2021-11-11 08:22:40|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1636618980000|2021-11-11 08:23:00|539.99|537.59|539.81|537.41|539.99|537.59|539.81|537.41|0
1636619000000|2021-11-11 08:23:20|539.71|537.31|539.63|537.23|539.81|537.41|539.63|537.23|0
1636619010000|2021-11-11 08:23:30|539.71|537.31|539.81|537.41|539.81|537.41|539.71|537.31|0
1636619020000|2021-11-11 08:23:40|539.63|537.23|539.99|537.59|539.99|537.59|539.63|537.23|0
1636619030000|2021-11-11 08:23:50|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1636619040000|2021-11-11 08:24:00|540.25|537.85|540.35|537.95|540.35|537.95|540.25|537.85|0
1636619050000|2021-11-11 08:24:10|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1636619060000|2021-11-11 08:24:20|540.35|537.95|540.35|537.95|540.53|538.13|540.35|537.95|0
1636619070000|2021-11-11 08:24:30|540.25|537.85|540.35|537.95|540.35|537.95|540.16|537.76|0
1636619080000|2021-11-11 08:24:40|540.16|537.76|540.25|537.85|540.25|537.85|540.16|537.76|0
1636619090000|2021-11-11 08:24:50|540.35|537.95|540.34|537.94|540.35|537.95|540.34|537.94|0
1636619100000|2021-11-11 08:25:00|540.25|537.85|540.34|537.94|540.34|537.94|540.25|537.85|0
1636619120000|2021-11-11 08:25:20|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1636619130000|2021-11-11 08:25:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1636619140000|2021-11-11 08:25:40|540.16|537.76|539.98|537.58|540.16|537.76|539.98|537.58|0
1636619150000|2021-11-11 08:25:50|539.8|537.4|539.62|537.22|539.8|537.4|539.62|537.22|0
1636619160000|2021-11-11 08:26:00|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1636619170000|2021-11-11 08:26:10|540.07|537.67|539.98|537.58|540.07|537.67|539.98|537.58|0
1636619180000|2021-11-11 08:26:20|539.89|537.49|539.98|537.58|539.98|537.58|539.89|537.49|0
1636619200000|2021-11-11 08:26:40|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1636619210000|2021-11-11 08:26:50|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1636619220000|2021-11-11 08:27:00|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1636619230000|2021-11-11 08:27:10|539.98|537.58|539.98|537.58|540.16|537.76|539.98|537.58|0
1636619240000|2021-11-11 08:27:20|540.16|537.76|539.89|537.49|540.16|537.76|539.89|537.49|0
1636619250000|2021-11-11 08:27:30|539.8|537.4|539.98|537.58|539.98|537.58|539.8|537.4|0
1636619270000|2021-11-11 08:27:50|539.89|537.49|539.8|537.4|539.89|537.49|539.8|537.4|0
1636619280000|2021-11-11 08:28:00|539.98|537.58|538.6|536.2|539.98|537.58|538.6|536.2|0
1636619290000|2021-11-11 08:28:10|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1636619310000|2021-11-11 08:28:30|538.96|536.56|538.78|536.38|538.96|536.56|538.78|536.38|0
1636619320000|2021-11-11 08:28:40|538.6|536.2|538.6|536.2|538.6|536.2|538.42|536.02|0
1636619330000|2021-11-11 08:28:50|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1636619350000|2021-11-11 08:29:10|538.96|536.56|538.78|536.38|538.96|536.56|538.78|536.38|0
1636619360000|2021-11-11 08:29:20|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1636619380000|2021-11-11 08:29:40|538.42|536.02|538.6|536.2|538.6|536.2|538.42|536.02|0
1636619400000|2021-11-11 08:30:00|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1636619410000|2021-11-11 08:30:10|538.6|536.2|538.06|535.66|538.6|536.2|538.06|535.66|0
1636619420000|2021-11-11 08:30:20|537.88|535.48|538.06|535.66|538.06|535.66|537.88|535.48|0
1636619450000|2021-11-11 08:30:50|538.24|535.84|537.96|535.56|538.24|535.84|537.96|535.56|0
1636619460000|2021-11-11 08:31:00|537.7|535.3|537.88|535.48|537.88|535.48|537.7|535.3|0
1636619470000|2021-11-11 08:31:10|537.78|535.38|537.88|535.48|537.96|535.56|537.78|535.38|0
1636619490000|2021-11-11 08:31:30|537.7|535.3|537.52|535.12|537.7|535.3|537.52|535.12|0
1636619500000|2021-11-11 08:31:40|537.7|535.3|537.52|535.12|537.7|535.3|537.52|535.12|0
1636619510000|2021-11-11 08:31:50|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1636619520000|2021-11-11 08:32:00|536.88|534.48|536.98|534.58|536.98|534.58|536.88|534.48|0
1636619530000|2021-11-11 08:32:10|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1636619540000|2021-11-11 08:32:20|536.62|534.22|536.62|534.22|536.62|534.22|536.62|534.22|0
1636619550000|2021-11-11 08:32:30|536.8|534.4|536.08|533.68|536.8|534.4|536.08|533.68|0
1636619570000|2021-11-11 08:32:50|535.9|533.5|535.8|533.4|535.9|533.5|535.54|533.14|0
1636619580000|2021-11-11 08:33:00|535.9|533.5|535.9|533.5|535.9|533.5|535.72|533.32|0
1636619590000|2021-11-11 08:33:10|536.08|533.68|536.26|533.86|536.26|533.86|536.08|533.68|0
1636619600000|2021-11-11 08:33:20|536.16|533.76|536.26|533.86|536.26|533.86|536.16|533.76|0
1636619610000|2021-11-11 08:33:30|536.08|533.68|536.26|533.86|536.26|533.86|536.08|533.68|0
1636619620000|2021-11-11 08:33:40|536.08|533.68|536.08|533.68|536.08|533.68|536.08|533.68|0
1636619630000|2021-11-11 08:33:50|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1636619640000|2021-11-11 08:34:00|536.44|534.04|536.26|533.86|536.44|534.04|536.26|533.86|0
1636619650000|2021-11-11 08:34:10|536.08|533.68|536.26|533.86|536.26|533.86|536.08|533.68|0
1636619660000|2021-11-11 08:34:20|536.25|533.85|536.43|534.03|536.43|534.03|536.25|533.85|0
1636619670000|2021-11-11 08:34:30|536.25|533.85|536.08|533.68|536.25|533.85|536.08|533.68|0
1636619680000|2021-11-11 08:34:40|535.9|533.5|535.9|533.5|535.9|533.5|535.9|533.5|0
1636619690000|2021-11-11 08:34:50|536.07|533.67|536.07|533.67|536.25|533.85|536.07|533.67|0
1636619700000|2021-11-11 08:35:00|536.25|533.85|536.07|533.67|536.25|533.85|535.9|533.5|0
1636619710000|2021-11-11 08:35:10|536.25|533.85|535.36|532.96|536.25|533.85|535.36|532.96|0
1636619720000|2021-11-11 08:35:20|535|532.6|535.18|532.78|535.36|532.96|535|532.6|0
1636619730000|2021-11-11 08:35:30|535.36|532.96|534.64|532.24|535.36|532.96|534.64|532.24|0
1636619740000|2021-11-11 08:35:40|534.82|532.42|534.64|532.24|534.82|532.42|534.64|532.24|0
1636619750000|2021-11-11 08:35:50|534.82|532.42|535|532.6|535|532.6|534.82|532.42|0
1636619760000|2021-11-11 08:36:00|535.18|532.78|535|532.6|535.18|532.78|535|532.6|0
1636619770000|2021-11-11 08:36:10|534.64|532.24|534.82|532.42|534.82|532.42|534.64|532.24|0
1636619780000|2021-11-11 08:36:20|534.64|532.24|534.82|532.42|534.82|532.42|534.64|532.24|0
1636619810000|2021-11-11 08:36:50|535|532.6|535|532.6|535|532.6|535|532.6|0
1636619820000|2021-11-11 08:37:00|534.64|532.24|534.46|532.06|534.82|532.42|534.46|532.06|0
1636619830000|2021-11-11 08:37:10|534.64|532.24|534.64|532.24|534.64|532.24|534.64|532.24|0
1636619840000|2021-11-11 08:37:20|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1636619850000|2021-11-11 08:37:30|534.46|532.06|534.28|531.88|534.46|532.06|534.28|531.88|0
1636619860000|2021-11-11 08:37:40|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1636619870000|2021-11-11 08:37:50|534.36|531.96|534.28|531.88|534.36|531.96|534.28|531.88|0
1636619880000|2021-11-11 08:38:00|534.46|532.06|534.64|532.24|534.64|532.24|534.46|532.06|0
1636619890000|2021-11-11 08:38:10|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1636619900000|2021-11-11 08:38:20|534.99|532.59|535.17|532.77|535.17|532.77|534.99|532.59|0
1636619910000|2021-11-11 08:38:30|535.35|532.95|535.35|532.95|535.35|532.95|535.35|532.95|0
1636619920000|2021-11-11 08:38:40|535.53|533.13|535.71|533.31|535.89|533.49|535.53|533.13|0
1636619930000|2021-11-11 08:38:50|535.62|533.22|535.71|533.31|535.71|533.31|535.53|533.13|0
1636619940000|2021-11-11 08:39:00|535.8|533.4|535.71|533.31|535.89|533.49|535.71|533.31|0
1636619960000|2021-11-11 08:39:20|535.8|533.4|535.8|533.4|535.8|533.4|535.8|533.4|0
1636619970000|2021-11-11 08:39:30|535.71|533.31|535.35|532.95|535.71|533.31|535.35|532.95|0
1636619980000|2021-11-11 08:39:40|535.44|533.04|535.53|533.13|535.53|533.13|535.44|533.04|0
1636619990000|2021-11-11 08:39:50|535.35|532.95|535.53|533.13|535.53|533.13|535.35|532.95|0
1636620000000|2021-11-11 08:40:00|535.62|533.22|535.71|533.31|535.71|533.31|535.62|533.22|0
1636620010000|2021-11-11 08:40:10|535.89|533.49|535.89|533.49|536.07|533.67|535.89|533.49|0
1636620020000|2021-11-11 08:40:20|536.07|533.67|536.07|533.67|536.07|533.67|535.89|533.49|0
1636620040000|2021-11-11 08:40:40|535.89|533.49|535.89|533.49|535.89|533.49|535.89|533.49|0
1636620050000|2021-11-11 08:40:50|535.71|533.31|535.71|533.31|535.71|533.31|535.71|533.31|0
1636620060000|2021-11-11 08:41:00|535.89|533.49|535.89|533.49|535.89|533.49|535.89|533.49|0
1636620070000|2021-11-11 08:41:10|535.71|533.31|535.89|533.49|535.89|533.49|535.71|533.31|0
1636620080000|2021-11-11 08:41:20|535.8|533.4|535.89|533.49|535.89|533.49|535.8|533.4|0
1636620110000|2021-11-11 08:41:50|535.71|533.31|535.71|533.31|535.71|533.31|535.71|533.31|0
1636620130000|2021-11-11 08:42:10|535.89|533.49|536.25|533.85|536.25|533.85|535.89|533.49|0
1636620140000|2021-11-11 08:42:20|536.43|534.03|536.34|533.94|536.43|534.03|536.25|533.85|0
1636620150000|2021-11-11 08:42:30|536.61|534.21|536.43|534.03|536.61|534.21|536.43|534.03|0
1636620160000|2021-11-11 08:42:40|536.61|534.21|536.61|534.21|536.61|534.21|536.61|534.21|0
1636620170000|2021-11-11 08:42:50|536.43|534.03|536.43|534.03|536.52|534.12|536.43|534.03|0
1636620180000|2021-11-11 08:43:00|536.61|534.21|536.61|534.21|536.61|534.21|536.61|534.21|0
1636620190000|2021-11-11 08:43:10|536.79|534.39|536.97|534.57|536.97|534.57|536.79|534.39|0
1636620200000|2021-11-11 08:43:20|536.88|534.48|536.79|534.39|536.97|534.57|536.79|534.39|0
1636620210000|2021-11-11 08:43:30|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1636620220000|2021-11-11 08:43:40|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1636620230000|2021-11-11 08:43:50|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1636620240000|2021-11-11 08:44:00|537.15|534.75|537.15|534.75|537.15|534.75|536.97|534.57|0
1636620250000|2021-11-11 08:44:10|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1636620260000|2021-11-11 08:44:20|537.06|534.66|536.97|534.57|537.15|534.75|536.97|534.57|0
1636620270000|2021-11-11 08:44:30|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1636620290000|2021-11-11 08:44:50|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1636620300000|2021-11-11 08:45:00|536.79|534.39|536.97|534.57|536.97|534.57|536.79|534.39|0
1636620310000|2021-11-11 08:45:10|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1636620340000|2021-11-11 08:45:40|536.97|534.57|537.06|534.66|537.06|534.66|536.97|534.57|0
1636620350000|2021-11-11 08:45:50|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1636620360000|2021-11-11 08:46:00|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1636620380000|2021-11-11 08:46:20|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1636620400000|2021-11-11 08:46:40|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1636620410000|2021-11-11 08:46:50|536.25|533.85|536.25|533.85|536.43|534.03|536.25|533.85|0
1636620420000|2021-11-11 08:47:00|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1636620440000|2021-11-11 08:47:20|536.25|533.85|536.43|534.03|536.43|534.03|536.25|533.85|0
1636620450000|2021-11-11 08:47:30|536.25|533.85|536.43|534.03|536.43|534.03|536.25|533.85|0
1636620470000|2021-11-11 08:47:50|536.52|534.12|536.61|534.21|536.61|534.21|536.52|534.12|0
1636620480000|2021-11-11 08:48:00|536.7|534.3|536.79|534.39|536.79|534.39|536.7|534.3|0
1636620490000|2021-11-11 08:48:10|536.61|534.21|536.79|534.39|536.79|534.39|536.61|534.21|0
1636620500000|2021-11-11 08:48:20|539.58|537.18|537.72|535.32|539.58|537.18|537.72|535.32|0
1636620510000|2021-11-11 08:48:30|537.54|535.14|537.54|535.14|537.54|535.14|537.54|535.14|0
1636620530000|2021-11-11 08:48:50|537.44|535.04|537.18|534.78|537.44|535.04|537.18|534.78|0
1636620560000|2021-11-11 08:49:20|537.08|534.68|537.18|534.78|537.18|534.78|537.08|534.68|0
1636620580000|2021-11-11 08:49:40|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1636620600000|2021-11-11 08:50:00|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1636620610000|2021-11-11 08:50:10|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1636620620000|2021-11-11 08:50:20|537.54|535.14|537.72|535.32|537.72|535.32|537.54|535.14|0
1636620630000|2021-11-11 08:50:30|537.54|535.14|537.72|535.32|537.72|535.32|537.54|535.14|0
1636620650000|2021-11-11 08:50:50|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1636620660000|2021-11-11 08:51:00|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1636620670000|2021-11-11 08:51:10|537.9|535.5|537.72|535.32|537.9|535.5|537.72|535.32|0
1636620680000|2021-11-11 08:51:20|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1636620690000|2021-11-11 08:51:30|537.72|535.32|537.9|535.5|537.9|535.5|537.72|535.32|0
1636620730000|2021-11-11 08:52:10|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1636620740000|2021-11-11 08:52:20|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1636620750000|2021-11-11 08:52:30|537.9|535.5|538.08|535.68|538.08|535.68|537.9|535.5|0
1636620760000|2021-11-11 08:52:40|537.9|535.5|538.08|535.68|538.08|535.68|537.9|535.5|0
1636620770000|2021-11-11 08:52:50|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1636620780000|2021-11-11 08:53:00|538.16|535.76|538.08|535.68|538.26|535.86|538.08|535.68|0
1636620790000|2021-11-11 08:53:10|538.26|535.86|538.26|535.86|538.26|535.86|538.08|535.68|0
1636620810000|2021-11-11 08:53:30|538.08|535.68|538.26|535.86|538.26|535.86|538.08|535.68|0
1636620820000|2021-11-11 08:53:40|538.25|535.85|538.25|535.85|538.25|535.85|538.25|535.85|0
1636620840000|2021-11-11 08:54:00|538.61|536.21|539.33|536.93|539.33|536.93|538.61|536.21|0
1636620860000|2021-11-11 08:54:20|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1636620870000|2021-11-11 08:54:30|538.79|536.39|538.61|536.21|538.79|536.39|538.61|536.21|0
1636620880000|2021-11-11 08:54:40|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1636620890000|2021-11-11 08:54:50|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1636620900000|2021-11-11 08:55:00|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1636620910000|2021-11-11 08:55:10|538.61|536.21|538.79|536.39|538.79|536.39|538.61|536.21|0
1636620920000|2021-11-11 08:55:20|538.61|536.21|538.43|536.03|538.7|536.3|538.43|536.03|0
1636620930000|2021-11-11 08:55:30|538.61|536.21|538.97|536.57|538.97|536.57|538.61|536.21|0
1636620940000|2021-11-11 08:55:40|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1636620950000|2021-11-11 08:55:50|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1636620960000|2021-11-11 08:56:00|538.79|536.39|538.97|536.57|538.97|536.57|538.79|536.39|0
1636620980000|2021-11-11 08:56:20|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1636620990000|2021-11-11 08:56:30|538.61|536.21|538.88|536.48|538.88|536.48|538.61|536.21|0
1636621000000|2021-11-11 08:56:40|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1636621010000|2021-11-11 08:56:50|538.79|536.39|538.79|536.39|538.88|536.48|538.79|536.39|0
1636621030000|2021-11-11 08:57:10|538.88|536.48|538.97|536.57|538.97|536.57|538.88|536.48|0
1636621060000|2021-11-11 08:57:40|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1636621080000|2021-11-11 08:58:00|539.69|537.29|539.69|537.29|539.69|537.29|539.69|537.29|0
1636621090000|2021-11-11 08:58:10|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1636621110000|2021-11-11 08:58:30|539.24|536.84|539.15|536.75|539.24|536.84|539.15|536.75|0
1636621120000|2021-11-11 08:58:40|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1636621140000|2021-11-11 08:59:00|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1636621150000|2021-11-11 08:59:10|539.69|537.29|539.6|537.2|539.69|537.29|539.51|537.11|0
1636621160000|2021-11-11 08:59:20|539.51|537.11|539.51|537.11|539.69|537.29|539.51|537.11|0
1636621170000|2021-11-11 08:59:30|539.33|536.93|539.42|537.02|539.42|537.02|539.33|536.93|0
1636621180000|2021-11-11 08:59:40|539.51|537.11|539.33|536.93|539.51|537.11|539.33|536.93|0
1636621190000|2021-11-11 08:59:50|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1636621200000|2021-11-11 09:00:00|539.69|537.29|540.05|537.65|540.05|537.65|539.69|537.29|0
1636621210000|2021-11-11 09:00:10|540.23|537.83|540.41|538.01|540.41|538.01|540.23|537.83|0
1636621220000|2021-11-11 09:00:20|540.23|537.83|540.05|537.65|540.23|537.83|540.05|537.65|0
1636621230000|2021-11-11 09:00:30|539.87|537.47|539.87|537.47|539.96|537.56|539.87|537.47|0
1636621240000|2021-11-11 09:00:40|539.69|537.29|539.69|537.29|539.87|537.47|539.69|537.29|0
1636621250000|2021-11-11 09:00:50|539.87|537.47|539.69|537.29|539.87|537.47|539.69|537.29|0
1636621260000|2021-11-11 09:01:00|539.87|537.47|539.87|537.47|539.87|537.47|539.87|537.47|0
1636621270000|2021-11-11 09:01:10|539.69|537.29|539.87|537.47|539.87|537.47|539.69|537.29|0
1636621280000|2021-11-11 09:01:20|540.05|537.65|540.41|538.01|540.41|538.01|540.05|537.65|0
1636621290000|2021-11-11 09:01:30|540.23|537.83|540.05|537.65|540.23|537.83|540.05|537.65|0
1636621300000|2021-11-11 09:01:40|539.87|537.47|539.87|537.47|539.87|537.47|539.87|537.47|0
1636621310000|2021-11-11 09:01:50|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1636621320000|2021-11-11 09:02:00|539.87|537.47|539.96|537.56|539.96|537.56|539.87|537.47|0
1636621330000|2021-11-11 09:02:10|539.87|537.47|540.05|537.65|540.05|537.65|539.87|537.47|0
1636621340000|2021-11-11 09:02:20|540.23|537.83|540.14|537.74|540.23|537.83|540.14|537.74|0
1636621350000|2021-11-11 09:02:30|540.23|537.83|540.23|537.83|540.41|538.01|540.23|537.83|0
1636621360000|2021-11-11 09:02:40|540.59|538.19|540.41|538.01|540.59|538.19|540.41|538.01|0
1636621370000|2021-11-11 09:02:50|540.23|537.83|540.41|538.01|540.41|538.01|540.23|537.83|0
1636621380000|2021-11-11 09:03:00|540.59|538.19|540.77|538.37|540.77|538.37|540.59|538.19|0
1636621390000|2021-11-11 09:03:10|540.59|538.19|540.86|538.46|540.86|538.46|540.59|538.19|0
1636621400000|2021-11-11 09:03:20|540.77|538.37|540.95|538.55|540.95|538.55|540.77|538.37|0
1636621410000|2021-11-11 09:03:30|541.13|538.73|541.13|538.73|541.13|538.73|541.13|538.73|0
1636621420000|2021-11-11 09:03:40|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1636621430000|2021-11-11 09:03:50|541.13|538.73|540.95|538.55|541.13|538.73|540.95|538.55|0
1636621440000|2021-11-11 09:04:00|541.13|538.73|540.95|538.55|541.13|538.73|540.95|538.55|0
1636621450000|2021-11-11 09:04:10|541.04|538.64|540.95|538.55|541.13|538.73|540.95|538.55|0
1636621460000|2021-11-11 09:04:20|540.77|538.37|540.95|538.55|540.95|538.55|540.77|538.37|0
1636621470000|2021-11-11 09:04:30|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1636621480000|2021-11-11 09:04:40|540.77|538.37|540.68|538.28|540.77|538.37|540.68|538.28|0
1636621490000|2021-11-11 09:04:50|540.59|538.19|540.77|538.37|540.77|538.37|540.59|538.19|0
1636621500000|2021-11-11 09:05:00|540.86|538.46|541.13|538.73|541.13|538.73|540.86|538.46|0
1636621510000|2021-11-11 09:05:10|541.31|538.91|540.95|538.55|541.31|538.91|540.95|538.55|0
1636621520000|2021-11-11 09:05:20|540.77|538.37|541.31|538.91|541.31|538.91|540.77|538.37|0
1636621530000|2021-11-11 09:05:30|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1636621540000|2021-11-11 09:05:40|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1636621550000|2021-11-11 09:05:50|540.41|538.01|539.87|537.47|540.41|538.01|539.87|537.47|0
1636621560000|2021-11-11 09:06:00|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1636621570000|2021-11-11 09:06:10|539.87|537.47|540.05|537.65|540.05|537.65|539.87|537.47|0
1636621580000|2021-11-11 09:06:20|539.87|537.47|539.87|537.47|539.87|537.47|539.87|537.47|0
1636621590000|2021-11-11 09:06:30|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1636621600000|2021-11-11 09:06:40|539.96|537.56|540.05|537.65|540.05|537.65|539.96|537.56|0
1636621610000|2021-11-11 09:06:50|539.87|537.47|539.87|537.47|539.87|537.47|539.87|537.47|0
1636621620000|2021-11-11 09:07:00|540.05|537.65|539.69|537.29|540.05|537.65|539.69|537.29|0
1636621630000|2021-11-11 09:07:10|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1636621640000|2021-11-11 09:07:20|539.69|537.29|539.87|537.47|539.87|537.47|539.69|537.29|0
1636621650000|2021-11-11 09:07:30|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1636621660000|2021-11-11 09:07:40|540.23|537.83|540.23|537.83|540.23|537.83|540.23|537.83|0
1636621690000|2021-11-11 09:08:10|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1636621700000|2021-11-11 09:08:20|540.23|537.83|540.23|537.83|540.23|537.83|540.23|537.83|0
1636621710000|2021-11-11 09:08:30|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1636621720000|2021-11-11 09:08:40|540.14|537.74|540.05|537.65|540.14|537.74|540.05|537.65|0
1636621730000|2021-11-11 09:08:50|540.23|537.83|540.41|538.01|540.41|538.01|540.23|537.83|0
1636621740000|2021-11-11 09:09:00|540.23|537.83|540.32|537.92|540.32|537.92|540.23|537.83|0
1636621750000|2021-11-11 09:09:10|540.23|537.83|540.23|537.83|540.41|538.01|540.23|537.83|0
1636621760000|2021-11-11 09:09:20|540.41|538.01|540.5|538.1|540.5|538.1|540.41|538.01|0
1636621770000|2021-11-11 09:09:30|540.59|538.19|540.59|538.19|540.59|538.19|540.41|538.01|0
1636621780000|2021-11-11 09:09:40|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1636621790000|2021-11-11 09:09:50|540.23|537.83|540.23|537.83|540.23|537.83|540.23|537.83|0
1636621800000|2021-11-11 09:10:00|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1636621810000|2021-11-11 09:10:10|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1636621820000|2021-11-11 09:10:20|539.87|537.47|540.23|537.83|540.23|537.83|539.69|537.29|0
1636621830000|2021-11-11 09:10:30|540.13|537.73|540.23|537.83|540.23|537.83|540.13|537.73|0
1636621840000|2021-11-11 09:10:40|540.41|538.01|540.59|538.19|540.59|538.19|540.41|538.01|0
1636621850000|2021-11-11 09:10:50|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1636621860000|2021-11-11 09:11:00|540.59|538.19|540.23|537.83|540.59|538.19|540.23|537.83|0
1636621870000|2021-11-11 09:11:10|540.41|538.01|540.59|538.19|540.59|538.19|540.41|538.01|0
1636621880000|2021-11-11 09:11:20|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1636621900000|2021-11-11 09:11:40|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1636621910000|2021-11-11 09:11:50|540.23|537.83|540.23|537.83|540.23|537.83|540.05|537.65|0
1636621920000|2021-11-11 09:12:00|540.41|538.01|540.59|538.19|540.59|538.19|540.41|538.01|0
1636621930000|2021-11-11 09:12:10|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1636621940000|2021-11-11 09:12:20|540.49|538.09|540.77|538.37|540.77|538.37|540.49|538.09|0
1636621950000|2021-11-11 09:12:30|540.85|538.45|540.95|538.55|540.95|538.55|540.85|538.45|0
1636621960000|2021-11-11 09:12:40|541.03|538.63|541.31|538.91|541.31|538.91|541.03|538.63|0
1636621970000|2021-11-11 09:12:50|541.49|539.09|541.31|538.91|541.49|539.09|541.31|538.91|0
1636621980000|2021-11-11 09:13:00|541.49|539.09|542.03|539.63|542.03|539.63|541.49|539.09|0
1636621990000|2021-11-11 09:13:10|542.21|539.81|542.39|539.99|542.39|539.99|542.21|539.81|0
1636622000000|2021-11-11 09:13:20|542.21|539.81|542.57|540.17|542.57|540.17|542.21|539.81|0
1636622010000|2021-11-11 09:13:30|542.75|540.35|542.57|540.17|542.75|540.35|542.57|540.17|0
1636622030000|2021-11-11 09:13:50|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636622040000|2021-11-11 09:14:00|542.57|540.17|542.39|539.99|542.57|540.17|542.39|539.99|0
1636622050000|2021-11-11 09:14:10|542.21|539.81|542.21|539.81|542.21|539.81|542.21|539.81|0
1636622060000|2021-11-11 09:14:20|542.39|539.99|542.57|540.17|542.57|540.17|542.21|539.81|0
1636622070000|2021-11-11 09:14:30|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636622080000|2021-11-11 09:14:40|542.57|540.17|542.57|540.17|542.57|540.17|542.57|540.17|0
1636622090000|2021-11-11 09:14:50|542.75|540.35|542.75|540.35|542.75|540.35|542.75|540.35|0
1636622100000|2021-11-11 09:15:00|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1636622110000|2021-11-11 09:15:10|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636622120000|2021-11-11 09:15:20|542.21|539.81|542.21|539.81|542.39|539.99|542.21|539.81|0
1636622130000|2021-11-11 09:15:30|542.03|539.63|542.03|539.63|542.03|539.63|542.03|539.63|0
1636622140000|2021-11-11 09:15:40|542.21|539.81|542.39|539.99|542.39|539.99|542.21|539.81|0
1636622150000|2021-11-11 09:15:50|542.21|539.81|542.21|539.81|542.21|539.81|542.21|539.81|0
1636622170000|2021-11-11 09:16:10|542.39|539.99|542.21|539.81|542.39|539.99|542.21|539.81|0
1636622180000|2021-11-11 09:16:20|542.03|539.63|542.03|539.63|542.03|539.63|542.03|539.63|0
1636622220000|2021-11-11 09:17:00|541.85|539.45|542.21|539.81|542.21|539.81|541.85|539.45|0
1636622230000|2021-11-11 09:17:10|542.03|539.63|542.03|539.63|542.03|539.63|542.03|539.63|0
1636622240000|2021-11-11 09:17:20|542.21|539.81|541.85|539.45|542.21|539.81|541.85|539.45|0
1636622250000|2021-11-11 09:17:30|542.03|539.63|542.03|539.63|542.03|539.63|542.03|539.63|0
1636622260000|2021-11-11 09:17:40|542.11|539.71|542.03|539.63|542.11|539.71|542.03|539.63|0
1636622270000|2021-11-11 09:17:50|541.85|539.45|542.03|539.63|542.03|539.63|541.85|539.45|0
1636622280000|2021-11-11 09:18:00|541.85|539.45|542.11|539.71|542.21|539.81|541.85|539.45|0
1636622290000|2021-11-11 09:18:10|542.21|539.81|542.21|539.81|542.21|539.81|542.03|539.63|0
1636622300000|2021-11-11 09:18:20|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636622310000|2021-11-11 09:18:30|542.57|540.17|542.57|540.17|542.75|540.35|542.57|540.17|0
1636622330000|2021-11-11 09:18:50|542.75|540.35|542.75|540.35|542.75|540.35|542.75|540.35|0
1636622340000|2021-11-11 09:19:00|542.57|540.17|542.75|540.35|542.75|540.35|542.57|540.17|0
1636622350000|2021-11-11 09:19:10|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1636622360000|2021-11-11 09:19:20|543.02|540.62|543.11|540.71|543.11|540.71|542.93|540.53|0
1636622400000|2021-11-11 09:20:00|542.75|540.35|542.75|540.35|542.93|540.53|542.75|540.35|0
1636622410000|2021-11-11 09:20:10|542.93|540.53|542.75|540.35|542.93|540.53|542.75|540.35|0
1636622420000|2021-11-11 09:20:20|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1636622430000|2021-11-11 09:20:30|543.02|540.62|542.93|540.53|543.11|540.71|542.93|540.53|0
1636622440000|2021-11-11 09:20:40|543.11|540.71|543.02|540.62|543.11|540.71|543.02|540.62|0
1636622450000|2021-11-11 09:20:50|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1636622460000|2021-11-11 09:21:00|543.29|540.89|543.29|540.89|543.29|540.89|543.11|540.71|0
1636622470000|2021-11-11 09:21:10|543.11|540.71|542.93|540.53|543.11|540.71|542.93|540.53|0
1636622480000|2021-11-11 09:21:20|542.75|540.35|542.93|540.53|542.93|540.53|542.75|540.35|0
1636622490000|2021-11-11 09:21:30|543.11|540.71|543.29|540.89|543.29|540.89|542.93|540.53|0
1636622500000|2021-11-11 09:21:40|543.11|540.71|543.47|541.07|543.47|541.07|543.11|540.71|0
1636622510000|2021-11-11 09:21:50|543.29|540.89|543.47|541.07|543.47|541.07|543.29|540.89|0
1636622520000|2021-11-11 09:22:00|543.29|540.89|543.29|540.89|543.47|541.07|543.29|540.89|0
1636622530000|2021-11-11 09:22:10|543.47|541.07|543.47|541.07|543.56|541.16|543.47|541.07|0
1636622540000|2021-11-11 09:22:20|543.29|540.89|543.47|541.07|543.47|541.07|543.29|540.89|0
1636622550000|2021-11-11 09:22:30|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1636622560000|2021-11-11 09:22:40|543.83|541.43|543.65|541.25|543.83|541.43|543.65|541.25|0
1636622580000|2021-11-11 09:23:00|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1636622590000|2021-11-11 09:23:10|543.65|541.25|543.47|541.07|543.65|541.25|543.47|541.07|0
1636622600000|2021-11-11 09:23:20|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1636622620000|2021-11-11 09:23:40|543.83|541.43|543.65|541.25|543.83|541.43|543.65|541.25|0
1636622630000|2021-11-11 09:23:50|543.83|541.43|543.83|541.43|543.83|541.43|543.65|541.25|0
1636622640000|2021-11-11 09:24:00|543.65|541.25|543.47|541.07|543.65|541.25|543.47|541.07|0
1636622650000|2021-11-11 09:24:10|543.65|541.25|543.47|541.07|543.65|541.25|543.47|541.07|0
1636622690000|2021-11-11 09:24:50|543.65|541.25|543.47|541.07|543.65|541.25|543.47|541.07|0
1636622700000|2021-11-11 09:25:00|543.65|541.25|543.47|541.07|543.65|541.25|543.47|541.07|0
1636622710000|2021-11-11 09:25:10|543.65|541.25|543.47|541.07|543.65|541.25|543.47|541.07|0
1636622760000|2021-11-11 09:26:00|543.29|540.89|543.11|540.71|543.29|540.89|543.11|540.71|0
1636622770000|2021-11-11 09:26:10|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1636622790000|2021-11-11 09:26:30|543.11|540.71|543.29|540.89|543.29|540.89|543.11|540.71|0
1636622800000|2021-11-11 09:26:40|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1636622820000|2021-11-11 09:27:00|543.65|541.25|543.83|541.43|543.83|541.43|543.65|541.25|0
1636622830000|2021-11-11 09:27:10|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1636622840000|2021-11-11 09:27:20|543.74|541.34|543.74|541.34|543.74|541.34|543.74|541.34|0
1636622850000|2021-11-11 09:27:30|543.65|541.25|543.83|541.43|543.83|541.43|543.65|541.25|0
1636622860000|2021-11-11 09:27:40|544.01|541.61|544.55|542.15|544.55|542.15|544.01|541.61|0
1636622870000|2021-11-11 09:27:50|544.73|542.33|545.46|543.06|545.46|543.06|544.73|542.33|0
1636622880000|2021-11-11 09:28:00|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1636622890000|2021-11-11 09:28:10|545.18|542.78|545.28|542.88|545.46|543.06|545.18|542.78|0
1636622900000|2021-11-11 09:28:20|545.46|543.06|545.64|543.24|545.64|543.24|545.46|543.06|0
1636622910000|2021-11-11 09:28:30|545.46|543.06|545.64|543.24|545.64|543.24|545.46|543.06|0
1636622920000|2021-11-11 09:28:40|545.46|543.06|545.64|543.24|545.64|543.24|545.46|543.06|0
1636622930000|2021-11-11 09:28:50|545.28|542.88|545.46|543.06|545.46|543.06|545.28|542.88|0
1636622940000|2021-11-11 09:29:00|545.28|542.88|544.91|542.51|545.28|542.88|544.91|542.51|0
1636622950000|2021-11-11 09:29:10|545.09|542.69|545.09|542.69|545.28|542.88|545.09|542.69|0
1636622970000|2021-11-11 09:29:30|545.28|542.88|545.28|542.88|545.46|543.06|545.28|542.88|0
1636622980000|2021-11-11 09:29:40|545.09|542.69|545.28|542.88|545.28|542.88|545.09|542.69|0
1636622990000|2021-11-11 09:29:50|545.09|542.69|544.91|542.51|545.18|542.78|544.91|542.51|0
1636623000000|2021-11-11 09:30:00|545.28|542.88|545.09|542.69|545.28|542.88|545.09|542.69|0
1636623010000|2021-11-11 09:30:10|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1636623020000|2021-11-11 09:30:20|545.64|543.24|545.46|543.06|545.64|543.24|545.46|543.06|0
1636623030000|2021-11-11 09:30:30|545.27|542.87|545.27|542.87|545.27|542.87|545.09|542.69|0
1636623040000|2021-11-11 09:30:40|545.09|542.69|545.27|542.87|545.27|542.87|545.09|542.69|0
1636623050000|2021-11-11 09:30:50|545.18|542.78|545.18|542.78|545.18|542.78|545.18|542.78|0
1636623060000|2021-11-11 09:31:00|545.46|543.06|545.09|542.69|545.46|543.06|545.09|542.69|0
1636623070000|2021-11-11 09:31:10|545.27|542.87|545.27|542.87|545.46|543.06|545.27|542.87|0
1636623080000|2021-11-11 09:31:20|545.09|542.69|545.09|542.69|545.09|542.69|545.09|542.69|0
1636623100000|2021-11-11 09:31:40|545.27|542.87|545.64|543.24|545.64|543.24|545.27|542.87|0
1636623110000|2021-11-11 09:31:50|545.82|543.42|545.82|543.42|545.82|543.42|545.82|543.42|0
1636623120000|2021-11-11 09:32:00|545.46|543.06|545.46|543.06|545.46|543.06|545.27|542.87|0
1636623130000|2021-11-11 09:32:10|545.27|542.87|545.09|542.69|545.46|543.06|545.09|542.69|0
1636623140000|2021-11-11 09:32:20|544.91|542.51|545.09|542.69|545.09|542.69|544.91|542.51|0
1636623150000|2021-11-11 09:32:30|544.91|542.51|544.91|542.51|544.91|542.51|544.91|542.51|0
1636623160000|2021-11-11 09:32:40|545.09|542.69|545.09|542.69|545.09|542.69|545.09|542.69|0
1636623170000|2021-11-11 09:32:50|544.91|542.51|545.09|542.69|545.09|542.69|544.91|542.51|0
1636623180000|2021-11-11 09:33:00|544.91|542.51|545.09|542.69|545.09|542.69|544.91|542.51|0
1636623190000|2021-11-11 09:33:10|544.91|542.51|544.91|542.51|545.09|542.69|544.91|542.51|0
1636623200000|2021-11-11 09:33:20|545.09|542.69|544.91|542.51|545.09|542.69|544.73|542.33|0
1636623220000|2021-11-11 09:33:40|545.09|542.69|545.09|542.69|545.27|542.87|545.09|542.69|0
1636623240000|2021-11-11 09:34:00|545.27|542.87|545.27|542.87|545.27|542.87|545.09|542.69|0
1636623250000|2021-11-11 09:34:10|545.09|542.69|545.09|542.69|545.09|542.69|545.09|542.69|0
1636623260000|2021-11-11 09:34:20|544.91|542.51|544.91|542.51|544.91|542.51|544.91|542.51|0
1636623270000|2021-11-11 09:34:30|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1636623290000|2021-11-11 09:34:50|544.91|542.51|543.81|541.41|545.61|543.21|543.81|541.41|0
1636623300000|2021-11-11 09:35:00|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1636623310000|2021-11-11 09:35:10|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1636623320000|2021-11-11 09:35:20|543.81|541.41|544.17|541.77|544.17|541.77|543.81|541.41|0
1636623330000|2021-11-11 09:35:30|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1636623350000|2021-11-11 09:35:50|543.89|541.49|543.63|541.23|543.99|541.59|543.63|541.23|0
1636623360000|2021-11-11 09:36:00|543.81|541.41|543.71|541.31|543.81|541.41|543.63|541.23|0
1636623370000|2021-11-11 09:36:10|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1636623390000|2021-11-11 09:36:30|543.99|541.59|543.89|541.49|543.99|541.59|543.89|541.49|0
1636623400000|2021-11-11 09:36:40|543.81|541.41|543.63|541.23|543.99|541.59|543.63|541.23|0
1636623410000|2021-11-11 09:36:50|543.44|541.04|543.63|541.23|543.63|541.23|543.44|541.04|0
1636623430000|2021-11-11 09:37:10|543.81|541.41|543.99|541.59|543.99|541.59|543.81|541.41|0
1636623440000|2021-11-11 09:37:20|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1636623450000|2021-11-11 09:37:30|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1636623460000|2021-11-11 09:37:40|543.81|541.41|543.81|541.41|543.99|541.59|543.81|541.41|0
1636623470000|2021-11-11 09:37:50|543.99|541.59|543.99|541.59|543.99|541.59|543.81|541.41|0
1636623490000|2021-11-11 09:38:10|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1636623500000|2021-11-11 09:38:20|543.62|541.22|543.62|541.22|543.81|541.41|543.62|541.22|0
1636623510000|2021-11-11 09:38:30|543.53|541.13|543.53|541.13|543.53|541.13|543.53|541.13|0
1636623520000|2021-11-11 09:38:40|543.62|541.22|543.26|540.86|543.62|541.22|543.26|540.86|0
1636623530000|2021-11-11 09:38:50|543.44|541.04|543.26|540.86|543.44|541.04|543.26|540.86|0
1636623540000|2021-11-11 09:39:00|543.08|540.68|543.26|540.86|543.26|540.86|543.08|540.68|0
1636623550000|2021-11-11 09:39:10|543.08|540.68|543.26|540.86|543.26|540.86|543.08|540.68|0
1636623560000|2021-11-11 09:39:20|543.08|540.68|543.26|540.86|543.26|540.86|543.08|540.68|0
1636623570000|2021-11-11 09:39:30|543.08|540.68|543.08|540.68|543.08|540.68|543.08|540.68|0
1636623580000|2021-11-11 09:39:40|542.99|540.59|543.08|540.68|543.08|540.68|542.99|540.59|0
1636623590000|2021-11-11 09:39:50|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1636623600000|2021-11-11 09:40:00|543.44|541.04|543.26|540.86|543.44|541.04|543.26|540.86|0
1636623620000|2021-11-11 09:40:20|543.08|540.68|543.26|540.86|543.26|540.86|543.08|540.68|0
1636623630000|2021-11-11 09:40:30|543.08|540.68|543.08|540.68|543.08|540.68|543.08|540.68|0
1636623640000|2021-11-11 09:40:40|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1636623650000|2021-11-11 09:40:50|543.35|540.95|543.08|540.68|543.35|540.95|543.08|540.68|0
1636623680000|2021-11-11 09:41:20|543.26|540.86|543.44|541.04|543.44|541.04|543.26|540.86|0
1636623690000|2021-11-11 09:41:30|543.26|540.86|543.44|541.04|543.44|541.04|543.26|540.86|0
1636623700000|2021-11-11 09:41:40|543.35|540.95|543.08|540.68|543.35|540.95|543.08|540.68|0
1636623710000|2021-11-11 09:41:50|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1636623720000|2021-11-11 09:42:00|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1636623730000|2021-11-11 09:42:10|543.26|540.86|543.26|540.86|543.44|541.04|543.26|540.86|0
1636623770000|2021-11-11 09:42:50|543.08|540.68|543.26|540.86|543.26|540.86|543.08|540.68|0
1636623780000|2021-11-11 09:43:00|543.17|540.77|543.26|540.86|543.26|540.86|543.17|540.77|0
1636623800000|2021-11-11 09:43:20|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1636623830000|2021-11-11 09:43:50|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1636623870000|2021-11-11 09:44:30|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1636623880000|2021-11-11 09:44:40|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1636623890000|2021-11-11 09:44:50|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1636623900000|2021-11-11 09:45:00|543.53|541.13|543.62|541.22|543.62|541.22|543.44|541.04|0
1636623920000|2021-11-11 09:45:20|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1636623930000|2021-11-11 09:45:30|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1636623940000|2021-11-11 09:45:40|543.71|541.31|543.8|541.4|543.8|541.4|543.71|541.31|0
1636623950000|2021-11-11 09:45:50|543.62|541.22|543.8|541.4|543.8|541.4|543.62|541.22|0
1636624000000|2021-11-11 09:46:40|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636624020000|2021-11-11 09:47:00|544.16|541.76|543.8|541.4|544.16|541.76|543.8|541.4|0
1636624050000|2021-11-11 09:47:30|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1636624060000|2021-11-11 09:47:40|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1636624070000|2021-11-11 09:47:50|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636624120000|2021-11-11 09:48:40|543.8|541.4|543.8|541.4|543.8|541.4|543.62|541.22|0
1636624130000|2021-11-11 09:48:50|543.62|541.22|543.71|541.31|543.71|541.31|543.62|541.22|0
1636624140000|2021-11-11 09:49:00|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1636624150000|2021-11-11 09:49:10|543.44|541.04|543.62|541.22|543.62|541.22|543.44|541.04|0
1636624180000|2021-11-11 09:49:40|543.44|541.04|543.62|541.22|543.62|541.22|543.44|541.04|0
1636624190000|2021-11-11 09:49:50|543.44|541.04|543.62|541.22|543.62|541.22|543.44|541.04|0
1636624240000|2021-11-11 09:50:40|543.8|541.4|543.62|541.22|543.8|541.4|543.62|541.22|0
1636624250000|2021-11-11 09:50:50|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1636624270000|2021-11-11 09:51:10|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636624310000|2021-11-11 09:51:50|544.16|541.76|544.16|541.76|544.16|541.76|544.16|541.76|0
1636624320000|2021-11-11 09:52:00|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636624350000|2021-11-11 09:52:30|544.16|541.76|543.98|541.58|544.16|541.76|543.98|541.58|0
1636624370000|2021-11-11 09:52:50|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636624380000|2021-11-11 09:53:00|544.52|542.12|544.16|541.76|544.52|542.12|544.16|541.76|0
1636624390000|2021-11-11 09:53:10|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636624400000|2021-11-11 09:53:20|544.52|542.12|544.52|542.12|544.52|542.12|544.52|542.12|0
1636624410000|2021-11-11 09:53:30|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636624420000|2021-11-11 09:53:40|544.52|542.12|544.52|542.12|544.52|542.12|544.52|542.12|0
1636624450000|2021-11-11 09:54:10|544.61|542.21|544.52|542.12|544.7|542.3|544.52|542.12|0
1636624460000|2021-11-11 09:54:20|544.61|542.21|544.7|542.3|544.7|542.3|544.61|542.21|0
1636624470000|2021-11-11 09:54:30|544.52|542.12|544.34|541.94|544.52|542.12|544.34|541.94|0
1636624490000|2021-11-11 09:54:50|544.52|542.12|544.34|541.94|544.52|542.12|544.34|541.94|0
1636624500000|2021-11-11 09:55:00|544.52|542.12|544.52|542.12|544.52|542.12|544.52|542.12|0
1636624510000|2021-11-11 09:55:10|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636624530000|2021-11-11 09:55:30|544.16|541.76|544.34|541.94|544.34|541.94|544.16|541.76|0
1636624550000|2021-11-11 09:55:50|544.16|541.76|544.16|541.76|544.16|541.76|544.16|541.76|0
1636624570000|2021-11-11 09:56:10|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636624620000|2021-11-11 09:57:00|543.8|541.4|543.8|541.4|543.98|541.58|543.8|541.4|0
1636624660000|2021-11-11 09:57:40|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636624670000|2021-11-11 09:57:50|543.8|541.4|543.98|541.58|543.98|541.58|543.8|541.4|0
1636624690000|2021-11-11 09:58:10|543.8|541.4|543.8|541.4|543.98|541.58|543.8|541.4|0
1636624730000|2021-11-11 09:58:50|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636624740000|2021-11-11 09:59:00|543.8|541.4|543.98|541.58|543.98|541.58|543.8|541.4|0
1636624750000|2021-11-11 09:59:10|543.8|541.4|543.98|541.58|543.98|541.58|543.8|541.4|0
1636624760000|2021-11-11 09:59:20|544.06|541.66|544.34|541.94|544.34|541.94|544.06|541.66|0
1636624770000|2021-11-11 09:59:30|544.25|541.85|544.34|541.94|544.34|541.94|544.16|541.76|0
1636624790000|2021-11-11 09:59:50|544.25|541.85|544.16|541.76|544.25|541.85|544.16|541.76|0
1636624800000|2021-11-11 10:00:00|544.34|541.94|544.16|541.76|544.34|541.94|544.16|541.76|0
1636624810000|2021-11-11 10:00:10|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636624820000|2021-11-11 10:00:20|544.25|541.85|544.16|541.76|544.25|541.85|544.16|541.76|0
1636624880000|2021-11-11 10:01:20|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636624900000|2021-11-11 10:01:40|544.16|541.76|544.16|541.76|544.16|541.76|544.16|541.76|0
1636624910000|2021-11-11 10:01:50|544.34|541.94|544.16|541.76|544.34|541.94|544.16|541.76|0
1636624920000|2021-11-11 10:02:00|544.34|541.94|544.16|541.76|544.34|541.94|544.16|541.76|0
1636624930000|2021-11-11 10:02:10|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636624940000|2021-11-11 10:02:20|544.52|542.12|544.52|542.12|544.52|542.12|544.52|542.12|0
1636624950000|2021-11-11 10:02:30|544.34|541.94|544.34|541.94|544.52|542.12|544.34|541.94|0
1636624960000|2021-11-11 10:02:40|544.52|542.12|544.34|541.94|544.52|542.12|544.34|541.94|0
1636624970000|2021-11-11 10:02:50|544.52|542.12|544.52|542.12|544.52|542.12|544.52|542.12|0
1636624980000|2021-11-11 10:03:00|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636625020000|2021-11-11 10:03:40|544.16|541.76|544.16|541.76|544.16|541.76|544.16|541.76|0
1636625040000|2021-11-11 10:04:00|543.98|541.58|544.16|541.76|544.16|541.76|543.98|541.58|0
1636625050000|2021-11-11 10:04:10|544.06|541.66|544.34|541.94|544.42|542.02|544.06|541.66|0
1636625060000|2021-11-11 10:04:20|544.52|542.12|544.52|542.12|544.52|542.12|544.52|542.12|0
1636625090000|2021-11-11 10:04:50|544.7|542.3|544.52|542.12|544.7|542.3|544.52|542.12|0
1636625110000|2021-11-11 10:05:10|544.42|542.02|544.52|542.12|544.52|542.12|544.42|542.02|0
1636625120000|2021-11-11 10:05:20|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636625140000|2021-11-11 10:05:40|544.16|541.76|544.16|541.76|544.16|541.76|544.16|541.76|0
1636625180000|2021-11-11 10:06:20|544.34|541.94|544.16|541.76|544.34|541.94|544.16|541.76|0
1636625200000|2021-11-11 10:06:40|543.97|541.57|543.97|541.57|543.97|541.57|543.97|541.57|0
1636625210000|2021-11-11 10:06:50|544.16|541.76|544.76|542.36|544.76|542.36|544.16|541.76|0
1636625220000|2021-11-11 10:07:00|544.94|542.54|544.94|542.54|544.94|542.54|544.94|542.54|0
1636625250000|2021-11-11 10:07:30|545.12|542.72|545.12|542.72|545.12|542.72|545.12|542.72|0
1636625270000|2021-11-11 10:07:50|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1636625290000|2021-11-11 10:08:10|545.48|543.08|545.48|543.08|545.48|543.08|545.48|543.08|0
1636625300000|2021-11-11 10:08:20|545.66|543.26|545.66|543.26|545.66|543.26|545.66|543.26|0
1636625320000|2021-11-11 10:08:40|545.84|543.44|545.84|543.44|545.84|543.44|545.84|543.44|0
1636625330000|2021-11-11 10:08:50|546.02|543.62|546.02|543.62|546.02|543.62|546.02|543.62|0
1636625340000|2021-11-11 10:09:00|546.2|543.8|546.02|543.62|546.2|543.8|546.02|543.62|0
1636625350000|2021-11-11 10:09:10|546.11|543.71|546.2|543.8|546.2|543.8|546.11|543.71|0
1636625360000|2021-11-11 10:09:20|546.38|543.98|546.38|543.98|546.38|543.98|546.38|543.98|0
1636625370000|2021-11-11 10:09:30|546.2|543.8|546.2|543.8|546.38|543.98|546.2|543.8|0
1636625380000|2021-11-11 10:09:40|546.02|543.62|546.2|543.8|546.2|543.8|546.02|543.62|0
1636625390000|2021-11-11 10:09:50|546.02|543.62|546.02|543.62|546.02|543.62|546.02|543.62|0
1636625400000|2021-11-11 10:10:00|546.38|543.98|546.02|543.62|546.38|543.98|546.02|543.62|0
1636625410000|2021-11-11 10:10:10|546.11|543.71|546.02|543.62|546.2|543.8|546.02|543.62|0
1636625420000|2021-11-11 10:10:20|546.2|543.8|546.2|543.8|546.2|543.8|546.2|543.8|0
1636625440000|2021-11-11 10:10:40|546.38|543.98|546.38|543.98|546.38|543.98|546.38|543.98|0
1636625450000|2021-11-11 10:10:50|546.2|543.8|546.38|543.98|546.38|543.98|546.2|543.8|0
1636625460000|2021-11-11 10:11:00|546.2|543.8|546.38|543.98|546.38|543.98|546.2|543.8|0
1636625470000|2021-11-11 10:11:10|546.56|544.16|546.56|544.16|546.56|544.16|546.56|544.16|0
1636625480000|2021-11-11 10:11:20|546.38|543.98|546.56|544.16|546.56|544.16|546.38|543.98|0
1636625490000|2021-11-11 10:11:30|546.38|543.98|546.2|543.8|546.38|543.98|546.2|543.8|0
1636625500000|2021-11-11 10:11:40|546.02|543.62|546.02|543.62|546.02|543.62|546.02|543.62|0
1636625510000|2021-11-11 10:11:50|546.2|543.8|546.02|543.62|546.2|543.8|546.02|543.62|0
1636625520000|2021-11-11 10:12:00|546.2|543.8|546.02|543.62|546.2|543.8|546.02|543.62|0
1636625550000|2021-11-11 10:12:30|545.84|543.44|545.84|543.44|545.84|543.44|545.84|543.44|0
1636625560000|2021-11-11 10:12:40|546.02|543.62|546.02|543.62|546.02|543.62|546.02|543.62|0
1636625570000|2021-11-11 10:12:50|545.84|543.44|545.84|543.44|545.84|543.44|545.84|543.44|0
1636625580000|2021-11-11 10:13:00|545.66|543.26|545.66|543.26|545.66|543.26|545.66|543.26|0
1636625590000|2021-11-11 10:13:10|545.48|543.08|545.66|543.26|545.66|543.26|545.48|543.08|0
1636625610000|2021-11-11 10:13:30|545.84|543.44|545.84|543.44|545.84|543.44|545.84|543.44|0
1636625630000|2021-11-11 10:13:50|545.66|543.26|545.66|543.26|545.66|543.26|545.66|543.26|0
1636625640000|2021-11-11 10:14:00|545.84|543.44|545.84|543.44|545.84|543.44|545.66|543.26|0
1636625660000|2021-11-11 10:14:20|545.66|543.26|545.84|543.44|545.84|543.44|545.66|543.26|0
1636625700000|2021-11-11 10:15:00|546.02|543.62|546.02|543.62|546.02|543.62|546.02|543.62|0
1636625740000|2021-11-11 10:15:40|546.2|543.8|546.2|543.8|546.2|543.8|546.2|543.8|0
1636625770000|2021-11-11 10:16:10|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1636625780000|2021-11-11 10:16:20|546.02|543.62|546.02|543.62|546.02|543.62|546.02|543.62|0
1636625790000|2021-11-11 10:16:30|546.2|543.8|546.2|543.8|546.2|543.8|546.2|543.8|0
1636625820000|2021-11-11 10:17:00|546.02|543.62|545.84|543.44|546.02|543.62|545.84|543.44|0
1636625860000|2021-11-11 10:17:40|545.66|543.26|545.66|543.26|545.66|543.26|545.66|543.26|0
1636625870000|2021-11-11 10:17:50|545.47|543.07|545.66|543.26|545.66|543.26|545.47|543.07|0
1636625890000|2021-11-11 10:18:10|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1636625920000|2021-11-11 10:18:40|545.66|543.26|545.66|543.26|545.66|543.26|545.66|543.26|0
1636625930000|2021-11-11 10:18:50|545.84|543.44|545.84|543.44|545.84|543.44|545.84|543.44|0
1636625970000|2021-11-11 10:19:30|545.65|543.25|545.65|543.25|545.65|543.25|545.65|543.25|0
1636626020000|2021-11-11 10:20:20|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1636626030000|2021-11-11 10:20:30|545.29|542.89|545.29|542.89|545.29|542.89|545.29|542.89|0
1636626050000|2021-11-11 10:20:50|545.11|542.71|545.11|542.71|545.11|542.71|545.11|542.71|0
1636626060000|2021-11-11 10:21:00|544.93|542.53|545.11|542.71|545.11|542.71|544.93|542.53|0
1636626090000|2021-11-11 10:21:30|544.93|542.53|545.02|542.62|545.11|542.71|544.93|542.53|0
1636626100000|2021-11-11 10:21:40|545.11|542.71|545.11|542.71|545.11|542.71|544.93|542.53|0
1636626120000|2021-11-11 10:22:00|545.29|542.89|545.29|542.89|545.29|542.89|545.11|542.71|0
1636626140000|2021-11-11 10:22:20|545.11|542.71|545.11|542.71|545.11|542.71|545.11|542.71|0
1636626150000|2021-11-11 10:22:30|545.29|542.89|545.11|542.71|545.29|542.89|545.11|542.71|0
1636626180000|2021-11-11 10:23:00|545.29|542.89|545.29|542.89|545.29|542.89|545.11|542.71|0
1636626190000|2021-11-11 10:23:10|545.11|542.71|545.29|542.89|545.29|542.89|545.11|542.71|0
1636626230000|2021-11-11 10:23:50|545.47|543.07|545.29|542.89|545.47|543.07|545.29|542.89|0
1636626260000|2021-11-11 10:24:20|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1636626270000|2021-11-11 10:24:30|545.29|542.89|545.47|543.07|545.47|543.07|545.29|542.89|0
1636626280000|2021-11-11 10:24:40|545.29|542.89|545.47|543.07|545.47|543.07|545.29|542.89|0
1636626290000|2021-11-11 10:24:50|545.29|542.89|545.11|542.71|545.29|542.89|545.11|542.71|0
1636626300000|2021-11-11 10:25:00|545.29|542.89|545.29|542.89|545.29|542.89|545.29|542.89|0
1636626310000|2021-11-11 10:25:10|545.47|543.07|545.29|542.89|545.47|543.07|545.29|542.89|0
1636626330000|2021-11-11 10:25:30|545.11|542.71|545.11|542.71|545.11|542.71|545.11|542.71|0
1636626340000|2021-11-11 10:25:40|545.2|542.8|545.29|542.89|545.29|542.89|545.2|542.8|0
1636626350000|2021-11-11 10:25:50|545.11|542.71|545.11|542.71|545.11|542.71|545.11|542.71|0
1636626360000|2021-11-11 10:26:00|544.93|542.53|544.93|542.53|544.93|542.53|544.93|542.53|0
1636626390000|2021-11-11 10:26:30|544.75|542.35|544.75|542.35|544.75|542.35|544.75|542.35|0
1636626400000|2021-11-11 10:26:40|544.93|542.53|544.75|542.35|544.93|542.53|544.75|542.35|0
1636626430000|2021-11-11 10:27:10|544.57|542.17|544.57|542.17|544.57|542.17|544.57|542.17|0
1636626440000|2021-11-11 10:27:20|544.75|542.35|544.75|542.35|544.75|542.35|544.75|542.35|0
1636626480000|2021-11-11 10:28:00|544.93|542.53|545.11|542.71|545.11|542.71|544.93|542.53|0
1636626490000|2021-11-11 10:28:10|545.29|542.89|545.29|542.89|545.29|542.89|545.29|542.89|0
1636626510000|2021-11-11 10:28:30|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1636626540000|2021-11-11 10:29:00|545.65|543.25|545.65|543.25|545.65|543.25|545.65|543.25|0
1636626570000|2021-11-11 10:29:30|545.47|543.07|545.65|543.25|545.65|543.25|545.47|543.07|0
1636626600000|2021-11-11 10:30:00|545.47|543.07|545.29|542.89|545.47|543.07|545.29|542.89|0
1636626620000|2021-11-11 10:30:20|545.11|542.71|545.29|542.89|545.29|542.89|545.11|542.71|0
1636626640000|2021-11-11 10:30:40|545.11|542.71|545.11|542.71|545.11|542.71|545.11|542.71|0
1636626660000|2021-11-11 10:31:00|544.93|542.53|544.74|542.34|544.93|542.53|544.74|542.34|0
1636626670000|2021-11-11 10:31:10|544.93|542.53|544.74|542.34|544.93|542.53|544.74|542.34|0
1636626690000|2021-11-11 10:31:30|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1636626700000|2021-11-11 10:31:40|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1636626720000|2021-11-11 10:32:00|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1636626730000|2021-11-11 10:32:10|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1636626740000|2021-11-11 10:32:20|543.84|541.44|543.84|541.44|543.84|541.44|543.75|541.35|0
1636626750000|2021-11-11 10:32:30|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1636626760000|2021-11-11 10:32:40|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1636626770000|2021-11-11 10:32:50|543.66|541.26|543.75|541.35|543.75|541.35|543.66|541.26|0
1636626780000|2021-11-11 10:33:00|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1636626790000|2021-11-11 10:33:10|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1636626800000|2021-11-11 10:33:20|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1636626810000|2021-11-11 10:33:30|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1636626820000|2021-11-11 10:33:40|544.29|541.89|544.38|541.98|544.38|541.98|544.29|541.89|0
1636626840000|2021-11-11 10:34:00|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1636626850000|2021-11-11 10:34:10|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1636626880000|2021-11-11 10:34:40|544.56|542.16|544.38|541.98|544.56|542.16|544.38|541.98|0
1636626890000|2021-11-11 10:34:50|544.47|542.07|544.47|542.07|544.47|542.07|544.47|542.07|0
1636626900000|2021-11-11 10:35:00|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1636626920000|2021-11-11 10:35:20|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1636626930000|2021-11-11 10:35:30|544.11|541.71|544.02|541.62|544.11|541.71|544.02|541.62|0
1636626940000|2021-11-11 10:35:40|544.11|541.71|544.2|541.8|544.2|541.8|544.11|541.71|0
1636626950000|2021-11-11 10:35:50|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1636626990000|2021-11-11 10:36:30|544.11|541.71|544.11|541.71|544.11|541.71|544.11|541.71|0
1636627000000|2021-11-11 10:36:40|544.2|541.8|544.02|541.62|544.2|541.8|544.02|541.62|0
1636627010000|2021-11-11 10:36:50|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1636627020000|2021-11-11 10:37:00|544.02|541.62|544.02|541.62|544.02|541.62|543.92|541.52|0
1636627030000|2021-11-11 10:37:10|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1636627040000|2021-11-11 10:37:20|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1636627050000|2021-11-11 10:37:30|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1636627060000|2021-11-11 10:37:40|544.02|541.62|543.84|541.44|544.02|541.62|543.84|541.44|0
1636627080000|2021-11-11 10:38:00|543.74|541.34|543.84|541.44|543.84|541.44|543.74|541.34|0
1636627090000|2021-11-11 10:38:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1636627100000|2021-11-11 10:38:20|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1636627110000|2021-11-11 10:38:30|543.29|540.89|543.11|540.71|543.29|540.89|543.11|540.71|0
1636627120000|2021-11-11 10:38:40|542.93|540.53|542.57|540.17|542.93|540.53|542.57|540.17|0
1636627130000|2021-11-11 10:38:50|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1636627140000|2021-11-11 10:39:00|542.75|540.35|542.75|540.35|542.75|540.35|542.75|540.35|0
1636627150000|2021-11-11 10:39:10|542.57|540.17|542.39|539.99|542.57|540.17|542.21|539.81|0
1636627160000|2021-11-11 10:39:20|542.3|539.9|542.21|539.81|542.39|539.99|542.21|539.81|0
1636627170000|2021-11-11 10:39:30|542.39|539.99|542.39|539.99|542.39|539.99|542.3|539.9|0
1636627190000|2021-11-11 10:39:50|542.57|540.17|542.39|539.99|542.57|540.17|542.39|539.99|0
1636627210000|2021-11-11 10:40:10|542.3|539.9|542.21|539.81|542.3|539.9|542.21|539.81|0
1636627220000|2021-11-11 10:40:20|542.39|539.99|542.39|539.99|542.39|539.99|542.21|539.81|0
1636627230000|2021-11-11 10:40:30|542.57|540.17|542.75|540.35|542.75|540.35|542.57|540.17|0
1636627240000|2021-11-11 10:40:40|542.66|540.26|542.57|540.17|542.66|540.26|542.57|540.17|0
1636627250000|2021-11-11 10:40:50|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1636627260000|2021-11-11 10:41:00|543.11|540.71|543.02|540.62|543.11|540.71|542.93|540.53|0
1636627270000|2021-11-11 10:41:10|542.93|540.53|543.11|540.71|543.11|540.71|542.93|540.53|0
1636627280000|2021-11-11 10:41:20|542.93|540.53|542.75|540.35|542.93|540.53|542.75|540.35|0
1636627290000|2021-11-11 10:41:30|542.93|540.53|543.02|540.62|543.02|540.62|542.93|540.53|0
1636627300000|2021-11-11 10:41:40|543.11|540.71|542.93|540.53|543.11|540.71|542.93|540.53|0
1636627310000|2021-11-11 10:41:50|542.75|540.35|542.75|540.35|542.75|540.35|542.75|540.35|0
1636627320000|2021-11-11 10:42:00|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1636627340000|2021-11-11 10:42:20|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1636627350000|2021-11-11 10:42:30|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1636627370000|2021-11-11 10:42:50|543.38|540.98|543.47|541.07|543.47|541.07|543.38|540.98|0
1636627380000|2021-11-11 10:43:00|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1636627390000|2021-11-11 10:43:10|543.2|540.8|543.11|540.71|543.2|540.8|543.11|540.71|0
1636627400000|2021-11-11 10:43:20|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1636627420000|2021-11-11 10:43:40|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1636627450000|2021-11-11 10:44:10|543.29|540.89|543.11|540.71|543.29|540.89|543.11|540.71|0
1636627460000|2021-11-11 10:44:20|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1636627470000|2021-11-11 10:44:30|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1636627480000|2021-11-11 10:44:40|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1636627490000|2021-11-11 10:44:50|543.11|540.71|543.02|540.62|543.11|540.71|542.93|540.53|0
1636627500000|2021-11-11 10:45:00|542.93|540.53|543.11|540.71|543.11|540.71|542.93|540.53|0
1636627530000|2021-11-11 10:45:30|543.2|540.8|543.29|540.89|543.29|540.89|543.11|540.71|0
1636627540000|2021-11-11 10:45:40|543.11|540.71|543.47|541.07|543.47|541.07|543.11|540.71|0
1636627570000|2021-11-11 10:46:10|543.29|540.89|543.38|540.98|543.38|540.98|543.29|540.89|0
1636627580000|2021-11-11 10:46:20|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1636627590000|2021-11-11 10:46:30|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1636627600000|2021-11-11 10:46:40|543.56|541.16|543.65|541.25|543.65|541.25|543.56|541.16|0
1636627650000|2021-11-11 10:47:30|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1636627660000|2021-11-11 10:47:40|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1636627690000|2021-11-11 10:48:10|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1636627700000|2021-11-11 10:48:20|543.92|541.52|544.01|541.61|544.01|541.61|543.92|541.52|0
1636627740000|2021-11-11 10:49:00|543.83|541.43|543.83|541.43|544.01|541.61|543.83|541.43|0
1636627750000|2021-11-11 10:49:10|543.65|541.25|543.74|541.34|543.83|541.43|543.65|541.25|0
1636627760000|2021-11-11 10:49:20|543.65|541.25|543.83|541.43|543.83|541.43|543.65|541.25|0
1636627770000|2021-11-11 10:49:30|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1636627780000|2021-11-11 10:49:40|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1636627800000|2021-11-11 10:50:00|543.65|541.25|543.65|541.25|543.83|541.43|543.65|541.25|0
1636627850000|2021-11-11 10:50:50|543.74|541.34|543.83|541.43|543.83|541.43|543.74|541.34|0
1636627870000|2021-11-11 10:51:10|543.65|541.25|543.47|541.07|543.65|541.25|543.47|541.07|0
1636627900000|2021-11-11 10:51:40|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1636627910000|2021-11-11 10:51:50|543.47|541.07|543.29|540.89|543.47|541.07|543.29|540.89|0
1636627920000|2021-11-11 10:52:00|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1636627930000|2021-11-11 10:52:10|543.29|540.89|543.11|540.71|543.29|540.89|543.11|540.71|0
1636627940000|2021-11-11 10:52:20|543.29|540.89|543.47|541.07|543.47|541.07|543.29|540.89|0
1636627950000|2021-11-11 10:52:30|543.65|541.25|543.47|541.07|543.65|541.25|543.47|541.07|0
1636627960000|2021-11-11 10:52:40|543.65|541.25|543.29|540.89|543.65|541.25|543.29|540.89|0
1636627970000|2021-11-11 10:52:50|543.38|540.98|543.29|540.89|543.38|540.98|543.29|540.89|0
1636628010000|2021-11-11 10:53:30|543.19|540.79|543.29|540.89|543.29|540.89|543.19|540.79|0
1636628020000|2021-11-11 10:53:40|543.11|540.71|543.29|540.89|543.29|540.89|543.11|540.71|0
1636628030000|2021-11-11 10:53:50|543.19|540.79|543.47|541.07|543.47|541.07|543.19|540.79|0
1636628040000|2021-11-11 10:54:00|543.65|541.25|543.83|541.43|543.83|541.43|543.65|541.25|0
1636628070000|2021-11-11 10:54:30|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1636628080000|2021-11-11 10:54:40|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1636628090000|2021-11-11 10:54:50|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1636628100000|2021-11-11 10:55:00|543.83|541.43|544.01|541.61|544.01|541.61|543.83|541.43|0
1636628130000|2021-11-11 10:55:30|543.83|541.43|543.83|541.43|544.01|541.61|543.83|541.43|0
1636628140000|2021-11-11 10:55:40|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1636628150000|2021-11-11 10:55:50|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1636628160000|2021-11-11 10:56:00|543.47|541.07|543.65|541.25|543.65|541.25|543.47|541.07|0
1636628170000|2021-11-11 10:56:10|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1636628180000|2021-11-11 10:56:20|543.37|540.97|543.47|541.07|543.47|541.07|543.37|540.97|0
1636628220000|2021-11-11 10:57:00|543.65|541.25|543.83|541.43|543.83|541.43|543.65|541.25|0
1636628230000|2021-11-11 10:57:10|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1636628240000|2021-11-11 10:57:20|543.47|541.07|543.47|541.07|543.55|541.15|543.47|541.07|0
1636628270000|2021-11-11 10:57:50|543.55|541.15|543.47|541.07|543.55|541.15|543.47|541.07|0
1636628280000|2021-11-11 10:58:00|543.55|541.15|543.29|540.89|543.65|541.25|543.29|540.89|0
1636628300000|2021-11-11 10:58:20|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1636628310000|2021-11-11 10:58:30|543.29|540.89|543.19|540.79|543.29|540.89|543.11|540.71|0
1636628320000|2021-11-11 10:58:40|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1636628380000|2021-11-11 10:59:40|543.1|540.7|543.19|540.79|543.19|540.79|543.1|540.7|0
1636628390000|2021-11-11 10:59:50|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1636628400000|2021-11-11 11:00:00|543.1|540.7|543.29|540.89|543.29|540.89|543.1|540.7|0
1636628410000|2021-11-11 11:00:10|543.47|541.07|543.1|540.7|543.47|541.07|543.1|540.7|0
1636628420000|2021-11-11 11:00:20|543.01|540.61|543.01|540.61|543.01|540.61|543.01|540.61|0
1636628430000|2021-11-11 11:00:30|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1636628440000|2021-11-11 11:00:40|543.28|540.88|543.28|540.88|543.28|540.88|543.28|540.88|0
1636628460000|2021-11-11 11:01:00|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1636628490000|2021-11-11 11:01:30|543.65|541.25|543.65|541.25|543.65|541.25|543.47|541.07|0
1636628500000|2021-11-11 11:01:40|543.55|541.15|543.47|541.07|543.55|541.15|543.47|541.07|0
1636628510000|2021-11-11 11:01:50|543.65|541.25|544.01|541.61|544.01|541.61|543.65|541.25|0
1636628520000|2021-11-11 11:02:00|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1636628530000|2021-11-11 11:02:10|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1636628540000|2021-11-11 11:02:20|543.28|540.88|543.28|540.88|543.28|540.88|543.28|540.88|0
1636628550000|2021-11-11 11:02:30|543.1|540.7|542.92|540.52|543.1|540.7|542.92|540.52|0
1636628560000|2021-11-11 11:02:40|543.01|540.61|542.92|540.52|543.1|540.7|542.92|540.52|0
1636628570000|2021-11-11 11:02:50|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1636628580000|2021-11-11 11:03:00|542.92|540.52|542.92|540.52|543.1|540.7|542.92|540.52|0
1636628590000|2021-11-11 11:03:10|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1636628610000|2021-11-11 11:03:30|543.01|540.61|543.01|540.61|543.01|540.61|543.01|540.61|0
1636628620000|2021-11-11 11:03:40|543.28|540.88|543.28|540.88|543.28|540.88|543.28|540.88|0
1636628630000|2021-11-11 11:03:50|543.37|540.97|543.46|541.06|543.46|541.06|543.37|540.97|0
1636628680000|2021-11-11 11:04:40|543.64|541.24|543.64|541.24|543.83|541.43|543.64|541.24|0
1636628690000|2021-11-11 11:04:50|543.46|541.06|543.46|541.06|543.46|541.06|543.46|541.06|0
1636628700000|2021-11-11 11:05:00|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1636628730000|2021-11-11 11:05:30|543.83|541.43|544.01|541.61|544.01|541.61|543.64|541.24|0
1636628740000|2021-11-11 11:05:40|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1636628760000|2021-11-11 11:06:00|544.01|541.61|544.01|541.61|544.01|541.61|543.83|541.43|0
1636628770000|2021-11-11 11:06:10|544.19|541.79|544.37|541.97|544.37|541.97|544.19|541.79|0
1636628780000|2021-11-11 11:06:20|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1636628790000|2021-11-11 11:06:30|544.01|541.61|544.19|541.79|544.19|541.79|544.01|541.61|0
1636628800000|2021-11-11 11:06:40|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1636628810000|2021-11-11 11:06:50|544.55|542.15|544.73|542.33|544.73|542.33|544.37|541.97|0
1636628820000|2021-11-11 11:07:00|544.91|542.51|544.91|542.51|544.91|542.51|544.91|542.51|0
1636628830000|2021-11-11 11:07:10|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1636628840000|2021-11-11 11:07:20|544.64|542.24|544.55|542.15|544.64|542.24|544.55|542.15|0
1636628850000|2021-11-11 11:07:30|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1636628880000|2021-11-11 11:08:00|544.82|542.42|544.91|542.51|544.91|542.51|544.82|542.42|0
1636628890000|2021-11-11 11:08:10|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1636628900000|2021-11-11 11:08:20|544.55|542.15|544.55|542.15|544.55|542.15|544.55|542.15|0
1636628920000|2021-11-11 11:08:40|544.37|541.97|544.27|541.87|544.37|541.97|544.19|541.79|0
1636628930000|2021-11-11 11:08:50|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1636628940000|2021-11-11 11:09:00|544.55|542.15|544.55|542.15|544.55|542.15|544.55|542.15|0
1636628960000|2021-11-11 11:09:20|544.45|542.05|544.37|541.97|544.55|542.15|544.37|541.97|0
1636628970000|2021-11-11 11:09:30|544.55|542.15|544.45|542.05|544.55|542.15|544.37|541.97|0
1636628980000|2021-11-11 11:09:40|544.37|541.97|544.55|542.15|544.55|542.15|544.37|541.97|0
1636628990000|2021-11-11 11:09:50|544.37|541.97|544.27|541.87|544.37|541.97|544.27|541.87|0
1636629000000|2021-11-11 11:10:00|544.37|541.97|544.37|541.97|544.55|542.15|544.37|541.97|0
1636629010000|2021-11-11 11:10:10|544.45|542.05|544.37|541.97|544.45|542.05|544.37|541.97|0
1636629020000|2021-11-11 11:10:20|544.27|541.87|544.18|541.78|544.27|541.87|544.18|541.78|0
1636629030000|2021-11-11 11:10:30|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1636629040000|2021-11-11 11:10:40|544.55|542.15|544.55|542.15|544.55|542.15|544.55|542.15|0
1636629050000|2021-11-11 11:10:50|544.37|541.97|544.55|542.15|544.55|542.15|544.37|541.97|0
1636629060000|2021-11-11 11:11:00|544.45|542.05|544.18|541.78|544.45|542.05|544.18|541.78|0
1636629090000|2021-11-11 11:11:30|544|541.6|544|541.6|544|541.6|543.82|541.42|0
1636629110000|2021-11-11 11:11:50|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636629120000|2021-11-11 11:12:00|544|541.6|543.82|541.42|544|541.6|543.82|541.42|0
1636629130000|2021-11-11 11:12:10|543.91|541.51|543.91|541.51|544|541.6|543.91|541.51|0
1636629140000|2021-11-11 11:12:20|543.82|541.42|543.82|541.42|544|541.6|543.82|541.42|0
1636629150000|2021-11-11 11:12:30|544|541.6|544|541.6|544|541.6|543.82|541.42|0
1636629160000|2021-11-11 11:12:40|543.82|541.42|544|541.6|544|541.6|543.82|541.42|0
1636629180000|2021-11-11 11:13:00|543.91|541.51|543.91|541.51|543.91|541.51|543.91|541.51|0
1636629190000|2021-11-11 11:13:10|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636629200000|2021-11-11 11:13:20|543.91|541.51|543.82|541.42|543.91|541.51|543.82|541.42|0
1636629220000|2021-11-11 11:13:40|543.91|541.51|543.82|541.42|544|541.6|543.82|541.42|0
1636629230000|2021-11-11 11:13:50|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1636629240000|2021-11-11 11:14:00|543.73|541.33|543.73|541.33|543.73|541.33|543.73|541.33|0
1636629250000|2021-11-11 11:14:10|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1636629260000|2021-11-11 11:14:20|543.46|541.06|543.46|541.06|543.46|541.06|543.46|541.06|0
1636629280000|2021-11-11 11:14:40|543.37|540.97|543.37|540.97|543.37|540.97|543.37|540.97|0
1636629290000|2021-11-11 11:14:50|543.46|541.06|543.64|541.24|543.64|541.24|543.46|541.06|0
1636629300000|2021-11-11 11:15:00|543.55|541.15|543.64|541.24|543.64|541.24|543.46|541.06|0
1636629310000|2021-11-11 11:15:10|543.46|541.06|543.64|541.24|543.64|541.24|543.46|541.06|0
1636629320000|2021-11-11 11:15:20|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636629330000|2021-11-11 11:15:30|543.73|541.33|543.73|541.33|543.73|541.33|543.73|541.33|0
1636629340000|2021-11-11 11:15:40|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636629350000|2021-11-11 11:15:50|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1636629360000|2021-11-11 11:16:00|544.09|541.69|544.09|541.69|544.18|541.78|544.09|541.69|0
1636629370000|2021-11-11 11:16:10|544|541.6|544|541.6|544|541.6|544|541.6|0
1636629380000|2021-11-11 11:16:20|544.09|541.69|544.09|541.69|544.18|541.78|544.09|541.69|0
1636629390000|2021-11-11 11:16:30|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1636629400000|2021-11-11 11:16:40|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1636629410000|2021-11-11 11:16:50|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1636629430000|2021-11-11 11:17:10|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1636629440000|2021-11-11 11:17:20|544.18|541.78|544.18|541.78|544.27|541.87|544.18|541.78|0
1636629460000|2021-11-11 11:17:40|544|541.6|544|541.6|544|541.6|544|541.6|0
1636629480000|2021-11-11 11:18:00|544.09|541.69|544|541.6|544.09|541.69|544|541.6|0
1636629500000|2021-11-11 11:18:20|544.09|541.69|544.18|541.78|544.18|541.78|544.09|541.69|0
1636629510000|2021-11-11 11:18:30|544.09|541.69|544.18|541.78|544.18|541.78|544.09|541.69|0
1636629530000|2021-11-11 11:18:50|544.27|541.87|544.36|541.96|544.36|541.96|544.27|541.87|0
1636629540000|2021-11-11 11:19:00|544.27|541.87|544.18|541.78|544.27|541.87|544.18|541.78|0
1636629560000|2021-11-11 11:19:20|544.27|541.87|544.18|541.78|544.36|541.96|544.18|541.78|0
1636629580000|2021-11-11 11:19:40|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1636629610000|2021-11-11 11:20:10|544.54|542.14|544.54|542.14|544.54|542.14|544.54|542.14|0
1636629640000|2021-11-11 11:20:40|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1636629650000|2021-11-11 11:20:50|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1636629660000|2021-11-11 11:21:00|544.36|541.96|544.18|541.78|544.36|541.96|544.18|541.78|0
1636629680000|2021-11-11 11:21:20|544|541.6|544|541.6|544|541.6|544|541.6|0
1636629690000|2021-11-11 11:21:30|544.18|541.78|543.82|541.42|544.18|541.78|543.82|541.42|0
1636629750000|2021-11-11 11:22:30|543.64|541.24|543.64|541.24|543.64|541.24|543.46|541.06|0
1636629760000|2021-11-11 11:22:40|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636629780000|2021-11-11 11:23:00|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1636629790000|2021-11-11 11:23:10|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636629800000|2021-11-11 11:23:20|543.64|541.24|543.72|541.32|543.82|541.42|543.64|541.24|0
1636629810000|2021-11-11 11:23:30|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636629820000|2021-11-11 11:23:40|544|541.6|544.18|541.78|544.18|541.78|544|541.6|0
1636629840000|2021-11-11 11:24:00|544|541.6|544|541.6|544.18|541.78|544|541.6|0
1636629860000|2021-11-11 11:24:20|544.08|541.68|544|541.6|544.08|541.68|544|541.6|0
1636629870000|2021-11-11 11:24:30|544.08|541.68|544|541.6|544.08|541.68|544|541.6|0
1636629880000|2021-11-11 11:24:40|543.82|541.42|544|541.6|544|541.6|543.82|541.42|0
1636629900000|2021-11-11 11:25:00|543.9|541.5|543.9|541.5|543.9|541.5|543.9|541.5|0
1636629910000|2021-11-11 11:25:10|544|541.6|544|541.6|544|541.6|544|541.6|0
1636629920000|2021-11-11 11:25:20|543.9|541.5|544|541.6|544.08|541.68|543.9|541.5|0
1636629940000|2021-11-11 11:25:40|543.82|541.42|543.9|541.5|543.9|541.5|543.82|541.42|0
1636629950000|2021-11-11 11:25:50|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636630000000|2021-11-11 11:26:40|543.72|541.32|543.64|541.24|543.72|541.32|543.64|541.24|0
1636630010000|2021-11-11 11:26:50|543.72|541.32|543.82|541.42|543.82|541.42|543.72|541.32|0
1636630020000|2021-11-11 11:27:00|543.72|541.32|543.82|541.42|543.82|541.42|543.72|541.32|0
1636630080000|2021-11-11 11:28:00|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1636630130000|2021-11-11 11:28:50|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1636630140000|2021-11-11 11:29:00|544|541.6|544|541.6|544|541.6|544|541.6|0
1636630150000|2021-11-11 11:29:10|544.08|541.68|544.18|541.78|544.18|541.78|544.08|541.68|0
1636630160000|2021-11-11 11:29:20|544|541.6|544.18|541.78|544.18|541.78|544|541.6|0
1636630170000|2021-11-11 11:29:30|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1636630180000|2021-11-11 11:29:40|544.18|541.78|544.26|541.86|544.26|541.86|544.18|541.78|0
1636630190000|2021-11-11 11:29:50|544.36|541.96|544.36|541.96|544.36|541.96|544.26|541.86|0
1636630200000|2021-11-11 11:30:00|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1636630220000|2021-11-11 11:30:20|544.36|541.96|544.54|542.14|544.54|542.14|544.36|541.96|0
1636630230000|2021-11-11 11:30:30|544.72|542.32|544.72|542.32|544.72|542.32|544.72|542.32|0
1636630240000|2021-11-11 11:30:40|544.54|542.14|544.54|542.14|544.54|542.14|544.54|542.14|0
1636630250000|2021-11-11 11:30:50|544.72|542.32|544.54|542.14|544.72|542.32|544.54|542.14|0
1636630260000|2021-11-11 11:31:00|544.44|542.04|544.36|541.96|544.54|542.14|544.36|541.96|0
1636630360000|2021-11-11 11:32:40|544.54|542.14|544.54|542.14|544.54|542.14|544.54|542.14|0
1636630390000|2021-11-11 11:33:10|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1636630400000|2021-11-11 11:33:20|544.54|542.14|544.54|542.14|544.54|542.14|544.54|542.14|0
1636630410000|2021-11-11 11:33:30|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1636630430000|2021-11-11 11:33:50|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636630450000|2021-11-11 11:34:10|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1636630470000|2021-11-11 11:34:30|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636630520000|2021-11-11 11:35:20|543.99|541.59|543.99|541.59|544.17|541.77|543.99|541.59|0
1636630540000|2021-11-11 11:35:40|544.17|541.77|544.17|541.77|544.17|541.77|543.99|541.59|0
1636630550000|2021-11-11 11:35:50|543.99|541.59|543.99|541.59|544.17|541.77|543.99|541.59|0
1636630580000|2021-11-11 11:36:20|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1636630590000|2021-11-11 11:36:30|543.99|541.59|543.99|541.59|543.99|541.59|543.81|541.41|0
1636630600000|2021-11-11 11:36:40|543.9|541.5|543.81|541.41|543.99|541.59|543.81|541.41|0
1636630620000|2021-11-11 11:37:00|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1636630630000|2021-11-11 11:37:10|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1636630650000|2021-11-11 11:37:30|543.27|540.87|543.45|541.05|543.45|541.05|543.27|540.87|0
1636630680000|2021-11-11 11:38:00|543.81|541.41|543.63|541.23|543.81|541.41|543.63|541.23|0
1636630690000|2021-11-11 11:38:10|543.45|541.05|543.45|541.05|543.63|541.23|543.45|541.05|0
1636630700000|2021-11-11 11:38:20|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1636630730000|2021-11-11 11:38:50|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1636630750000|2021-11-11 11:39:10|543.99|541.59|543.81|541.41|543.99|541.59|543.81|541.41|0
1636630760000|2021-11-11 11:39:20|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1636630780000|2021-11-11 11:39:40|544.08|541.68|543.99|541.59|544.08|541.68|543.99|541.59|0
1636630800000|2021-11-11 11:40:00|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636630830000|2021-11-11 11:40:30|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1636630880000|2021-11-11 11:41:20|544.08|541.68|544.17|541.77|544.17|541.77|544.08|541.68|0
1636630890000|2021-11-11 11:41:30|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636630930000|2021-11-11 11:42:10|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636631000000|2021-11-11 11:43:20|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1636631010000|2021-11-11 11:43:30|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636631020000|2021-11-11 11:43:40|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636631040000|2021-11-11 11:44:00|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1636631050000|2021-11-11 11:44:10|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636631060000|2021-11-11 11:44:20|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1636631100000|2021-11-11 11:45:00|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636631120000|2021-11-11 11:45:20|544.26|541.86|544.26|541.86|544.26|541.86|544.17|541.77|0
1636631130000|2021-11-11 11:45:30|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636631140000|2021-11-11 11:45:40|544.26|541.86|544.17|541.77|544.26|541.86|544.17|541.77|0
1636631170000|2021-11-11 11:46:10|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636631180000|2021-11-11 11:46:20|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636631190000|2021-11-11 11:46:30|544.26|541.86|544.26|541.86|544.26|541.86|544.26|541.86|0
1636631200000|2021-11-11 11:46:40|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636631220000|2021-11-11 11:47:00|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636631230000|2021-11-11 11:47:10|544.26|541.86|544.35|541.95|544.35|541.95|544.26|541.86|0
1636631240000|2021-11-11 11:47:20|544.26|541.86|544.17|541.77|544.26|541.86|544.17|541.77|0
1636631260000|2021-11-11 11:47:40|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636631350000|2021-11-11 11:49:10|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1636631360000|2021-11-11 11:49:20|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636631390000|2021-11-11 11:49:50|544.25|541.85|544.35|541.95|544.35|541.95|544.25|541.85|0
1636631400000|2021-11-11 11:50:00|544.17|541.77|544.17|541.77|544.17|541.77|544.17|541.77|0
1636631420000|2021-11-11 11:50:20|544.25|541.85|544.25|541.85|544.25|541.85|544.25|541.85|0
1636631430000|2021-11-11 11:50:30|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1636631470000|2021-11-11 11:51:10|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1636631490000|2021-11-11 11:51:30|544.44|542.04|544.53|542.13|544.53|542.13|544.35|541.95|0
1636631520000|2021-11-11 11:52:00|544.62|542.22|544.71|542.31|544.71|542.31|544.62|542.22|0
1636631530000|2021-11-11 11:52:10|544.89|542.49|544.71|542.31|544.89|542.49|544.71|542.31|0
1636631540000|2021-11-11 11:52:20|544.53|542.13|544.71|542.31|544.71|542.31|544.53|542.13|0
1636631580000|2021-11-11 11:53:00|544.8|542.4|544.8|542.4|544.8|542.4|544.8|542.4|0
1636631590000|2021-11-11 11:53:10|544.89|542.49|544.89|542.49|544.89|542.49|544.8|542.4|0
1636631630000|2021-11-11 11:53:50|545.25|542.85|545.25|542.85|545.43|543.03|545.25|542.85|0
1636631640000|2021-11-11 11:54:00|545.16|542.76|545.16|542.76|545.25|542.85|545.16|542.76|0
1636631650000|2021-11-11 11:54:10|545.25|542.85|545.16|542.76|545.25|542.85|545.16|542.76|0
1636631660000|2021-11-11 11:54:20|545.07|542.67|545.16|542.76|545.25|542.85|545.07|542.67|0
1636631670000|2021-11-11 11:54:30|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1636631730000|2021-11-11 11:55:30|545.07|542.67|545.07|542.67|545.07|542.67|545.07|542.67|0
1636631740000|2021-11-11 11:55:40|544.89|542.49|545.07|542.67|545.07|542.67|544.89|542.49|0
1636631750000|2021-11-11 11:55:50|544.89|542.49|545.07|542.67|545.07|542.67|544.89|542.49|0
1636631770000|2021-11-11 11:56:10|545.25|542.85|545.07|542.67|545.25|542.85|545.07|542.67|0
1636631780000|2021-11-11 11:56:20|544.98|542.58|545.07|542.67|545.07|542.67|544.98|542.58|0
1636631790000|2021-11-11 11:56:30|544.89|542.49|544.89|542.49|544.98|542.58|544.89|542.49|0
1636631830000|2021-11-11 11:57:10|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1636631840000|2021-11-11 11:57:20|544.89|542.49|544.89|542.49|544.89|542.49|544.89|542.49|0
1636631850000|2021-11-11 11:57:30|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1636631870000|2021-11-11 11:57:50|544.89|542.49|544.89|542.49|544.89|542.49|544.89|542.49|0
1636631900000|2021-11-11 11:58:20|545.07|542.67|545.07|542.67|545.07|542.67|544.89|542.49|0
1636631920000|2021-11-11 11:58:40|545.25|542.85|545.25|542.85|545.43|543.03|545.25|542.85|0
1636631930000|2021-11-11 11:58:50|545.43|543.03|545.43|543.03|545.43|543.03|545.34|542.94|0
1636631950000|2021-11-11 11:59:10|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1636631970000|2021-11-11 11:59:30|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1636631980000|2021-11-11 11:59:40|545.61|543.21|545.79|543.39|545.79|543.39|545.61|543.21|0
1636632000000|2021-11-11 12:00:00|545.61|543.21|545.43|543.03|545.61|543.21|545.25|542.85|0
1636632010000|2021-11-11 12:00:10|545.52|543.12|545.79|543.39|545.79|543.39|545.43|543.03|0
1636632020000|2021-11-11 12:00:20|545.25|542.85|545.43|543.03|545.43|543.03|545.25|542.85|0
1636632030000|2021-11-11 12:00:30|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1636632050000|2021-11-11 12:00:50|545.07|542.67|544.89|542.49|545.07|542.67|544.89|542.49|0
1636632060000|2021-11-11 12:01:00|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1636632100000|2021-11-11 12:01:40|544.79|542.39|544.79|542.39|544.79|542.39|544.79|542.39|0
1636632110000|2021-11-11 12:01:50|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1636632130000|2021-11-11 12:02:10|544.79|542.39|544.79|542.39|544.89|542.49|544.79|542.39|0
1636632140000|2021-11-11 12:02:20|544.71|542.31|545.07|542.67|545.07|542.67|544.71|542.31|0
1636632150000|2021-11-11 12:02:30|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1636632160000|2021-11-11 12:02:40|545.34|542.94|545.25|542.85|545.34|542.94|545.25|542.85|0
1636632170000|2021-11-11 12:02:50|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1636632200000|2021-11-11 12:03:20|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1636632220000|2021-11-11 12:03:40|545.43|543.03|545.61|543.21|545.61|543.21|545.43|543.03|0
1636632240000|2021-11-11 12:04:00|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1636632260000|2021-11-11 12:04:20|545.25|542.85|545.43|543.03|545.43|543.03|545.25|542.85|0
1636632270000|2021-11-11 12:04:30|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1636632280000|2021-11-11 12:04:40|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1636632300000|2021-11-11 12:05:00|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1636632310000|2021-11-11 12:05:10|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1636632320000|2021-11-11 12:05:20|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1636632330000|2021-11-11 12:05:30|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1636632340000|2021-11-11 12:05:40|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1636632350000|2021-11-11 12:05:50|546.06|543.66|546.15|543.75|546.15|543.75|546.06|543.66|0
1636632360000|2021-11-11 12:06:00|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1636632370000|2021-11-11 12:06:10|546.51|544.11|546.42|544.02|546.51|544.11|546.42|544.02|0
1636632380000|2021-11-11 12:06:20|546.51|544.11|546.51|544.11|546.51|544.11|546.51|544.11|0
1636632390000|2021-11-11 12:06:30|546.33|543.93|546.51|544.11|546.7|544.3|546.33|543.93|0
1636632420000|2021-11-11 12:07:00|546.33|543.93|546.33|543.93|546.51|544.11|546.33|543.93|0
1636632430000|2021-11-11 12:07:10|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1636632440000|2021-11-11 12:07:20|545.97|543.57|545.79|543.39|546.15|543.75|545.79|543.39|0
1636632450000|2021-11-11 12:07:30|545.88|543.48|545.97|543.57|545.97|543.57|545.79|543.39|0
1636632460000|2021-11-11 12:07:40|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1636632470000|2021-11-11 12:07:50|545.88|543.48|545.97|543.57|545.97|543.57|545.88|543.48|0
1636632480000|2021-11-11 12:08:00|545.79|543.39|545.97|543.57|545.97|543.57|545.79|543.39|0
1636632490000|2021-11-11 12:08:10|545.79|543.39|545.7|543.3|545.79|543.39|545.7|543.3|0
1636632500000|2021-11-11 12:08:20|545.61|543.21|545.43|543.03|545.61|543.21|545.43|543.03|0
1636632530000|2021-11-11 12:08:50|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1636632540000|2021-11-11 12:09:00|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1636632570000|2021-11-11 12:09:30|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1636632580000|2021-11-11 12:09:40|545.43|543.03|545.69|543.29|545.79|543.39|545.43|543.03|0
1636632590000|2021-11-11 12:09:50|545.61|543.21|545.79|543.39|545.79|543.39|545.61|543.21|0
1636632600000|2021-11-11 12:10:00|545.69|543.29|545.61|543.21|545.69|543.29|545.61|543.21|0
1636632610000|2021-11-11 12:10:10|545.69|543.29|545.69|543.29|545.69|543.29|545.69|543.29|0
1636632620000|2021-11-11 12:10:20|545.61|543.21|545.79|543.39|545.79|543.39|545.61|543.21|0
1636632630000|2021-11-11 12:10:30|545.88|543.48|545.79|543.39|545.88|543.48|545.79|543.39|0
1636632640000|2021-11-11 12:10:40|545.61|543.21|545.79|543.39|545.79|543.39|545.61|543.21|0
1636632650000|2021-11-11 12:10:50|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1636632660000|2021-11-11 12:11:00|545.79|543.39|545.61|543.21|545.79|543.39|545.61|543.21|0
1636632680000|2021-11-11 12:11:20|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1636632690000|2021-11-11 12:11:30|545.61|543.21|545.43|543.03|545.61|543.21|545.43|543.03|0
1636632700000|2021-11-11 12:11:40|545.24|542.84|545.24|542.84|545.24|542.84|545.24|542.84|0
1636632720000|2021-11-11 12:12:00|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1636632730000|2021-11-11 12:12:10|545.24|542.84|545.06|542.66|545.24|542.84|545.06|542.66|0
1636632740000|2021-11-11 12:12:20|544.88|542.48|544.88|542.48|544.88|542.48|544.7|542.3|0
1636632760000|2021-11-11 12:12:40|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636632780000|2021-11-11 12:13:00|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1636632800000|2021-11-11 12:13:20|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636632810000|2021-11-11 12:13:30|544.52|542.12|544.7|542.3|544.7|542.3|544.52|542.12|0
1636632830000|2021-11-11 12:13:50|544.88|542.48|544.7|542.3|544.88|542.48|544.7|542.3|0
1636632850000|2021-11-11 12:14:10|544.88|542.48|544.7|542.3|544.88|542.48|544.7|542.3|0
1636632870000|2021-11-11 12:14:30|544.61|542.21|544.7|542.3|544.7|542.3|544.61|542.21|0
1636632880000|2021-11-11 12:14:40|544.61|542.21|544.7|542.3|544.7|542.3|544.61|542.21|0
1636632910000|2021-11-11 12:15:10|544.34|541.94|544.52|542.12|544.52|542.12|544.34|541.94|0
1636632920000|2021-11-11 12:15:20|544.34|541.94|544.16|541.76|544.34|541.94|544.16|541.76|0
1636632930000|2021-11-11 12:15:30|544.34|541.94|544.16|541.76|544.34|541.94|544.16|541.76|0
1636632940000|2021-11-11 12:15:40|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636632960000|2021-11-11 12:16:00|544.52|542.12|544.7|542.3|544.7|542.3|544.52|542.12|0
1636632970000|2021-11-11 12:16:10|544.52|542.12|544.7|542.3|544.7|542.3|544.52|542.12|0
1636632980000|2021-11-11 12:16:20|544.52|542.12|544.34|541.94|544.52|542.12|544.34|541.94|0
1636633000000|2021-11-11 12:16:40|544.16|541.76|544.16|541.76|544.16|541.76|543.98|541.58|0
1636633020000|2021-11-11 12:17:00|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636633030000|2021-11-11 12:17:10|544.16|541.76|544.16|541.76|544.16|541.76|544.16|541.76|0
1636633040000|2021-11-11 12:17:20|544.24|541.84|544.16|541.76|544.24|541.84|544.16|541.76|0
1636633050000|2021-11-11 12:17:30|543.98|541.58|544.16|541.76|544.16|541.76|543.98|541.58|0
1636633060000|2021-11-11 12:17:40|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1636633070000|2021-11-11 12:17:50|544.06|541.66|544.16|541.76|544.16|541.76|543.98|541.58|0
1636633080000|2021-11-11 12:18:00|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1636633090000|2021-11-11 12:18:10|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636633100000|2021-11-11 12:18:20|544.88|542.48|544.7|542.3|544.88|542.48|544.6|542.2|0
1636633110000|2021-11-11 12:18:30|544.52|542.12|544.52|542.12|544.52|542.12|544.52|542.12|0
1636633130000|2021-11-11 12:18:50|544.6|542.2|544.16|541.76|544.6|542.2|544.16|541.76|0
1636633140000|2021-11-11 12:19:00|544.34|541.94|544.7|542.3|544.7|542.3|544.34|541.94|0
1636633150000|2021-11-11 12:19:10|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1636633160000|2021-11-11 12:19:20|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636633170000|2021-11-11 12:19:30|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1636633180000|2021-11-11 12:19:40|545.06|542.66|545.06|542.66|545.06|542.66|545.06|542.66|0
1636633200000|2021-11-11 12:20:00|544.88|542.48|545.06|542.66|545.06|542.66|544.88|542.48|0
1636633210000|2021-11-11 12:20:10|545.24|542.84|545.42|543.02|545.42|543.02|545.24|542.84|0
1636633230000|2021-11-11 12:20:30|545.33|542.93|545.24|542.84|545.33|542.93|545.06|542.66|0
1636633240000|2021-11-11 12:20:40|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1636633250000|2021-11-11 12:20:50|545.33|542.93|545.42|543.02|545.42|543.02|545.33|542.93|0
1636633260000|2021-11-11 12:21:00|545.24|542.84|544.88|542.48|545.24|542.84|544.88|542.48|0
1636633270000|2021-11-11 12:21:10|544.7|542.3|544.88|542.48|544.88|542.48|544.7|542.3|0
1636633280000|2021-11-11 12:21:20|545.06|542.66|545.06|542.66|545.06|542.66|545.06|542.66|0
1636633300000|2021-11-11 12:21:40|545.33|542.93|544.88|542.48|545.33|542.93|544.88|542.48|0
1636633320000|2021-11-11 12:22:00|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636633360000|2021-11-11 12:22:40|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1636633370000|2021-11-11 12:22:50|544.7|542.3|544.88|542.48|544.88|542.48|544.7|542.3|0
1636633400000|2021-11-11 12:23:20|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636633410000|2021-11-11 12:23:30|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1636633430000|2021-11-11 12:23:50|544.7|542.3|544.88|542.48|544.88|542.48|544.7|542.3|0
1636633440000|2021-11-11 12:24:00|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636633450000|2021-11-11 12:24:10|544.88|542.48|544.7|542.3|544.88|542.48|544.7|542.3|0
1636633470000|2021-11-11 12:24:30|544.88|542.48|544.78|542.38|544.88|542.48|544.7|542.3|0
1636633480000|2021-11-11 12:24:40|544.7|542.3|544.78|542.38|544.78|542.38|544.7|542.3|0
1636633490000|2021-11-11 12:24:50|544.7|542.3|544.7|542.3|544.78|542.38|544.7|542.3|0
1636633510000|2021-11-11 12:25:10|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1636633520000|2021-11-11 12:25:20|544.7|542.3|544.7|542.3|544.7|542.3|544.7|542.3|0
1636633560000|2021-11-11 12:26:00|544.88|542.48|544.7|542.3|544.88|542.48|544.7|542.3|0
1636633570000|2021-11-11 12:26:10|544.88|542.48|544.88|542.48|545.06|542.66|544.88|542.48|0
1636633580000|2021-11-11 12:26:20|544.78|542.38|544.7|542.3|544.78|542.38|544.7|542.3|0
1636633590000|2021-11-11 12:26:30|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1636633600000|2021-11-11 12:26:40|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1636633630000|2021-11-11 12:27:10|544.6|542.2|544.69|542.29|544.69|542.29|544.6|542.2|0
1636633640000|2021-11-11 12:27:20|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1636633680000|2021-11-11 12:28:00|544.69|542.29|544.88|542.48|544.88|542.48|544.69|542.29|0
1636633740000|2021-11-11 12:29:00|544.87|542.47|544.87|542.47|544.87|542.47|544.87|542.47|0
1636633800000|2021-11-11 12:30:00|544.69|542.29|545.06|542.66|545.06|542.66|544.69|542.29|0
1636633810000|2021-11-11 12:30:10|544.87|542.47|544.87|542.47|544.87|542.47|544.87|542.47|0
1636633820000|2021-11-11 12:30:20|544.69|542.29|544.51|542.11|544.69|542.29|544.51|542.11|0
1636633830000|2021-11-11 12:30:30|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1636633840000|2021-11-11 12:30:40|544.87|542.47|544.87|542.47|544.87|542.47|544.87|542.47|0
1636633910000|2021-11-11 12:31:50|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1636633920000|2021-11-11 12:32:00|544.78|542.38|544.69|542.29|544.87|542.47|544.69|542.29|0
1636633930000|2021-11-11 12:32:10|544.78|542.38|544.51|542.11|544.78|542.38|544.51|542.11|0
1636633940000|2021-11-11 12:32:20|544.69|542.29|544.51|542.11|544.69|542.29|544.51|542.11|0
1636633970000|2021-11-11 12:32:50|544.42|542.02|544.51|542.11|544.51|542.11|544.42|542.02|0
1636633980000|2021-11-11 12:33:00|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1636633990000|2021-11-11 12:33:10|544.51|542.11|544.51|542.11|544.51|542.11|544.51|542.11|0
1636634000000|2021-11-11 12:33:20|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1636634010000|2021-11-11 12:33:30|544.51|542.11|544.51|542.11|544.51|542.11|544.51|542.11|0
1636634040000|2021-11-11 12:34:00|544.42|542.02|544.51|542.11|544.51|542.11|544.42|542.02|0
1636634060000|2021-11-11 12:34:20|544.42|542.02|544.33|541.93|544.42|542.02|544.33|541.93|0
1636634070000|2021-11-11 12:34:30|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1636634080000|2021-11-11 12:34:40|544.24|541.84|543.97|541.57|544.24|541.84|543.97|541.57|0
1636634090000|2021-11-11 12:34:50|544.15|541.75|544.05|541.65|544.15|541.75|544.05|541.65|0
1636634100000|2021-11-11 12:35:00|544.15|541.75|543.97|541.57|544.15|541.75|543.97|541.57|0
1636634110000|2021-11-11 12:35:10|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1636634140000|2021-11-11 12:35:40|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1636634150000|2021-11-11 12:35:50|544.51|542.11|544.51|542.11|544.51|542.11|544.51|542.11|0
1636634160000|2021-11-11 12:36:00|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1636634170000|2021-11-11 12:36:10|544.51|542.11|544.33|541.93|544.51|542.11|544.33|541.93|0
1636634200000|2021-11-11 12:36:40|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1636634210000|2021-11-11 12:36:50|543.97|541.57|543.97|541.57|543.97|541.57|543.97|541.57|0
1636634220000|2021-11-11 12:37:00|543.79|541.39|543.97|541.57|543.97|541.57|543.79|541.39|0
1636634230000|2021-11-11 12:37:10|543.79|541.39|544.15|541.75|544.15|541.75|543.79|541.39|0
1636634250000|2021-11-11 12:37:30|544.51|542.11|544.51|542.11|544.51|542.11|544.51|542.11|0
1636634260000|2021-11-11 12:37:40|544.69|542.29|544.6|542.2|544.69|542.29|544.6|542.2|0
1636634270000|2021-11-11 12:37:50|544.51|542.11|544.51|542.11|544.69|542.29|544.51|542.11|0
1636634280000|2021-11-11 12:38:00|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1636634290000|2021-11-11 12:38:10|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1636634300000|2021-11-11 12:38:20|544.33|541.93|544.15|541.75|544.33|541.93|544.15|541.75|0
1636634310000|2021-11-11 12:38:30|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1636634320000|2021-11-11 12:38:40|544.33|541.93|544.15|541.75|544.33|541.93|544.15|541.75|0
1636634350000|2021-11-11 12:39:10|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1636634360000|2021-11-11 12:39:20|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1636634370000|2021-11-11 12:39:30|544.33|541.93|544.23|541.83|544.33|541.93|544.23|541.83|0
1636634380000|2021-11-11 12:39:40|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1636634390000|2021-11-11 12:39:50|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1636634410000|2021-11-11 12:40:10|543.97|541.57|544.15|541.75|544.15|541.75|543.97|541.57|0
1636634440000|2021-11-11 12:40:40|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1636634450000|2021-11-11 12:40:50|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1636634460000|2021-11-11 12:41:00|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1636634470000|2021-11-11 12:41:10|544.15|541.75|543.96|541.56|544.15|541.75|543.96|541.56|0
1636634490000|2021-11-11 12:41:30|543.87|541.47|543.96|541.56|543.96|541.56|543.87|541.47|0
1636634510000|2021-11-11 12:41:50|543.87|541.47|543.78|541.38|543.87|541.47|543.78|541.38|0
1636634530000|2021-11-11 12:42:10|543.96|541.56|543.78|541.38|543.96|541.56|543.78|541.38|0
1636634570000|2021-11-11 12:42:50|543.6|541.2|543.42|541.02|543.78|541.38|543.42|541.02|0
1636634580000|2021-11-11 12:43:00|543.6|541.2|543.78|541.38|543.78|541.38|543.6|541.2|0
1636634610000|2021-11-11 12:43:30|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1636634620000|2021-11-11 12:43:40|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1636634630000|2021-11-11 12:43:50|543.96|541.56|543.78|541.38|543.96|541.56|543.78|541.38|0
1636634640000|2021-11-11 12:44:00|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1636634650000|2021-11-11 12:44:10|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1636634660000|2021-11-11 12:44:20|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1636634670000|2021-11-11 12:44:30|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1636634680000|2021-11-11 12:44:40|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1636634700000|2021-11-11 12:45:00|544.23|541.83|544.33|541.93|544.33|541.93|544.14|541.74|0
1636634720000|2021-11-11 12:45:20|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1636634750000|2021-11-11 12:45:50|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1636634770000|2021-11-11 12:46:10|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1636634790000|2021-11-11 12:46:30|543.96|541.56|544.05|541.65|544.05|541.65|543.96|541.56|0
1636634800000|2021-11-11 12:46:40|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1636634830000|2021-11-11 12:47:10|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1636634840000|2021-11-11 12:47:20|544.51|542.11|544.14|541.74|544.51|542.11|544.14|541.74|0
1636634860000|2021-11-11 12:47:40|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1636634870000|2021-11-11 12:47:50|544.05|541.65|544.05|541.65|544.14|541.74|544.05|541.65|0
1636634880000|2021-11-11 12:48:00|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1636634890000|2021-11-11 12:48:10|544.32|541.92|544.23|541.83|544.32|541.92|544.14|541.74|0
1636634900000|2021-11-11 12:48:20|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1636634930000|2021-11-11 12:48:50|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1636634940000|2021-11-11 12:49:00|544.14|541.74|543.96|541.56|544.14|541.74|543.96|541.56|0
1636634970000|2021-11-11 12:49:30|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1636634980000|2021-11-11 12:49:40|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1636634990000|2021-11-11 12:49:50|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1636635000000|2021-11-11 12:50:00|544.32|541.92|544.32|541.92|544.5|542.1|544.32|541.92|0
1636635010000|2021-11-11 12:50:10|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636635020000|2021-11-11 12:50:20|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1636635030000|2021-11-11 12:50:30|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636635040000|2021-11-11 12:50:40|544.32|541.92|544.32|541.92|544.5|542.1|544.32|541.92|0
1636635070000|2021-11-11 12:51:10|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636635080000|2021-11-11 12:51:20|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636635090000|2021-11-11 12:51:30|544.87|542.47|545.23|542.83|545.23|542.83|544.87|542.47|0
1636635100000|2021-11-11 12:51:40|545.05|542.65|545.05|542.65|545.23|542.83|545.05|542.65|0
1636635110000|2021-11-11 12:51:50|545.13|542.73|545.23|542.83|545.23|542.83|545.05|542.65|0
1636635120000|2021-11-11 12:52:00|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1636635140000|2021-11-11 12:52:20|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1636635150000|2021-11-11 12:52:30|545.41|543.01|545.41|543.01|545.59|543.19|545.41|543.01|0
1636635160000|2021-11-11 12:52:40|545.23|542.83|545.41|543.01|545.41|543.01|545.23|542.83|0
1636635170000|2021-11-11 12:52:50|545.59|543.19|545.41|543.01|545.59|543.19|545.41|543.01|0
1636635190000|2021-11-11 12:53:10|545.23|542.83|545.41|543.01|545.41|543.01|545.23|542.83|0
1636635200000|2021-11-11 12:53:20|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1636635210000|2021-11-11 12:53:30|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1636635230000|2021-11-11 12:53:50|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1636635240000|2021-11-11 12:54:00|545.41|543.01|545.31|542.91|545.41|543.01|545.31|542.91|0
1636635250000|2021-11-11 12:54:10|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1636635270000|2021-11-11 12:54:30|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1636635280000|2021-11-11 12:54:40|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1636635300000|2021-11-11 12:55:00|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636635340000|2021-11-11 12:55:40|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1636635350000|2021-11-11 12:55:50|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636635360000|2021-11-11 12:56:00|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636635380000|2021-11-11 12:56:20|544.32|541.92|544.5|542.1|544.5|542.1|544.32|541.92|0
1636635410000|2021-11-11 12:56:50|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636635430000|2021-11-11 12:57:10|544.86|542.46|544.68|542.28|544.86|542.46|544.68|542.28|0
1636635440000|2021-11-11 12:57:20|544.77|542.37|544.86|542.46|544.86|542.46|544.77|542.37|0
1636635450000|2021-11-11 12:57:30|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1636635490000|2021-11-11 12:58:10|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1636635520000|2021-11-11 12:58:40|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1636635550000|2021-11-11 12:59:10|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1636635600000|2021-11-11 13:00:00|544.5|542.1|544.32|541.92|544.5|542.1|544.32|541.92|0
1636635610000|2021-11-11 13:00:10|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636635630000|2021-11-11 13:00:30|544.68|542.28|544.5|542.1|544.68|542.28|544.5|542.1|0
1636635640000|2021-11-11 13:00:40|544.68|542.28|544.5|542.1|544.68|542.28|544.5|542.1|0
1636635650000|2021-11-11 13:00:50|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636635660000|2021-11-11 13:01:00|544.5|542.1|544.68|542.28|544.68|542.28|544.5|542.1|0
1636635670000|2021-11-11 13:01:10|544.5|542.1|544.68|542.28|544.68|542.28|544.5|542.1|0
1636635680000|2021-11-11 13:01:20|544.86|542.46|545.22|542.82|545.22|542.82|544.86|542.46|0
1636635700000|2021-11-11 13:01:40|545.04|542.64|545.04|542.64|545.13|542.73|545.04|542.64|0
1636635720000|2021-11-11 13:02:00|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1636635730000|2021-11-11 13:02:10|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636635740000|2021-11-11 13:02:20|544.86|542.46|544.68|542.28|544.86|542.46|544.68|542.28|0
1636635750000|2021-11-11 13:02:30|544.32|541.92|544.14|541.74|544.32|541.92|544.14|541.74|0
1636635770000|2021-11-11 13:02:50|544.32|541.92|544.32|541.92|544.32|541.92|544.14|541.74|0
1636635780000|2021-11-11 13:03:00|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636635790000|2021-11-11 13:03:10|544.68|542.28|544.68|542.28|544.68|542.28|544.5|542.1|0
1636635830000|2021-11-11 13:03:50|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1636635840000|2021-11-11 13:04:00|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636635870000|2021-11-11 13:04:30|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1636635890000|2021-11-11 13:04:50|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636635900000|2021-11-11 13:05:00|544.86|542.46|544.68|542.28|544.86|542.46|544.68|542.28|0
1636635930000|2021-11-11 13:05:30|544.5|542.1|544.68|542.28|544.68|542.28|544.5|542.1|0
1636635970000|2021-11-11 13:06:10|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636635990000|2021-11-11 13:06:30|544.4|542|544.5|542.1|544.5|542.1|544.4|542|0
1636636000000|2021-11-11 13:06:40|544.4|542|544.5|542.1|544.5|542.1|544.32|541.92|0
1636636010000|2021-11-11 13:06:50|544.32|541.92|544.5|542.1|544.5|542.1|544.32|541.92|0
1636636020000|2021-11-11 13:07:00|544.32|541.92|544.5|542.1|544.5|542.1|544.32|541.92|0
1636636060000|2021-11-11 13:07:40|544.32|541.92|544.5|542.1|544.5|542.1|544.32|541.92|0
1636636080000|2021-11-11 13:08:00|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1636636090000|2021-11-11 13:08:10|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636636120000|2021-11-11 13:08:40|544.32|541.92|544.31|541.91|544.32|541.92|544.31|541.91|0
1636636130000|2021-11-11 13:08:50|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1636636140000|2021-11-11 13:09:00|544.31|541.91|544.5|542.1|544.5|542.1|544.31|541.91|0
1636636150000|2021-11-11 13:09:10|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636636170000|2021-11-11 13:09:30|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636636180000|2021-11-11 13:09:40|543.77|541.37|544.04|541.64|544.04|541.64|543.77|541.37|0
1636636190000|2021-11-11 13:09:50|543.95|541.55|544.13|541.73|544.13|541.73|543.95|541.55|0
1636636200000|2021-11-11 13:10:00|543.95|541.55|544.5|542.1|544.5|542.1|543.95|541.55|0
1636636210000|2021-11-11 13:10:10|544.4|542|544.31|541.91|544.4|542|544.31|541.91|0
1636636250000|2021-11-11 13:10:50|544.5|542.1|544.49|542.09|544.5|542.1|544.49|542.09|0
1636636260000|2021-11-11 13:11:00|544.68|542.28|544.49|542.09|544.68|542.28|544.49|542.09|0
1636636270000|2021-11-11 13:11:10|544.31|541.91|544.49|542.09|544.49|542.09|544.31|541.91|0
1636636280000|2021-11-11 13:11:20|544.68|542.28|544.49|542.09|544.68|542.28|544.49|542.09|0
1636636300000|2021-11-11 13:11:40|544.31|541.91|544.13|541.73|544.31|541.91|544.13|541.73|0
1636636320000|2021-11-11 13:12:00|544.04|541.64|543.95|541.55|544.04|541.64|543.95|541.55|0
1636636330000|2021-11-11 13:12:10|544.04|541.64|544.13|541.73|544.13|541.73|544.04|541.64|0
1636636350000|2021-11-11 13:12:30|544.31|541.91|544.31|541.91|544.31|541.91|544.13|541.73|0
1636636360000|2021-11-11 13:12:40|543.95|541.55|544.31|541.91|544.31|541.91|543.95|541.55|0
1636636380000|2021-11-11 13:13:00|544.49|542.09|544.31|541.91|544.49|542.09|544.31|541.91|0
1636636390000|2021-11-11 13:13:10|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636636400000|2021-11-11 13:13:20|543.95|541.55|544.13|541.73|544.13|541.73|543.95|541.55|0
1636636410000|2021-11-11 13:13:30|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1636636420000|2021-11-11 13:13:40|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1636636440000|2021-11-11 13:14:00|543.77|541.37|543.77|541.37|543.77|541.37|543.77|541.37|0
1636636450000|2021-11-11 13:14:10|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1636636460000|2021-11-11 13:14:20|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636636470000|2021-11-11 13:14:30|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1636636480000|2021-11-11 13:14:40|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636636490000|2021-11-11 13:14:50|544.04|541.64|544.13|541.73|544.13|541.73|544.04|541.64|0
1636636500000|2021-11-11 13:15:00|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1636636530000|2021-11-11 13:15:30|544.13|541.73|544.04|541.64|544.13|541.73|544.04|541.64|0
1636636540000|2021-11-11 13:15:40|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1636636590000|2021-11-11 13:16:30|543.77|541.37|543.77|541.37|543.77|541.37|543.77|541.37|0
1636636610000|2021-11-11 13:16:50|543.95|541.55|544.13|541.73|544.13|541.73|543.95|541.55|0
1636636670000|2021-11-11 13:17:50|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1636636680000|2021-11-11 13:18:00|544.13|541.73|543.95|541.55|544.13|541.73|543.95|541.55|0
1636636690000|2021-11-11 13:18:10|543.77|541.37|544.13|541.73|544.13|541.73|543.77|541.37|0
1636636700000|2021-11-11 13:18:20|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636636710000|2021-11-11 13:18:30|544.49|542.09|544.49|542.09|544.49|542.09|544.49|542.09|0
1636636720000|2021-11-11 13:18:40|544.67|542.27|544.67|542.27|544.67|542.27|544.67|542.27|0
1636636740000|2021-11-11 13:19:00|544.49|542.09|544.67|542.27|544.67|542.27|544.49|542.09|0
1636636830000|2021-11-11 13:20:30|544.49|542.09|544.49|542.09|544.49|542.09|544.49|542.09|0
1636636860000|2021-11-11 13:21:00|544.31|541.91|544.49|542.09|544.49|542.09|544.31|541.91|0
1636636870000|2021-11-11 13:21:10|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636636900000|2021-11-11 13:21:40|544.49|542.09|544.49|542.09|544.49|542.09|544.49|542.09|0
1636636910000|2021-11-11 13:21:50|544.67|542.27|544.67|542.27|544.67|542.27|544.67|542.27|0
1636636920000|2021-11-11 13:22:00|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1636636930000|2021-11-11 13:22:10|545.03|542.63|545.03|542.63|545.03|542.63|545.03|542.63|0
1636636940000|2021-11-11 13:22:20|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1636636950000|2021-11-11 13:22:30|544.67|542.27|544.67|542.27|544.67|542.27|544.67|542.27|0
1636636980000|2021-11-11 13:23:00|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1636637000000|2021-11-11 13:23:20|545.03|542.63|545.03|542.63|545.21|542.81|545.03|542.63|0
1636637010000|2021-11-11 13:23:30|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1636637030000|2021-11-11 13:23:50|545.03|542.63|545.03|542.63|545.03|542.63|545.03|542.63|0
1636637050000|2021-11-11 13:24:10|544.85|542.45|545.03|542.63|545.03|542.63|544.85|542.45|0
1636637070000|2021-11-11 13:24:30|544.85|542.45|544.67|542.27|544.85|542.45|544.67|542.27|0
1636637090000|2021-11-11 13:24:50|544.49|542.09|544.67|542.27|544.67|542.27|544.49|542.09|0
1636637110000|2021-11-11 13:25:10|544.49|542.09|544.49|542.09|544.49|542.09|544.49|542.09|0
1636637120000|2021-11-11 13:25:20|544.39|541.99|544.31|541.91|544.39|541.99|544.31|541.91|0
1636637130000|2021-11-11 13:25:30|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636637160000|2021-11-11 13:26:00|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636637170000|2021-11-11 13:26:10|544.49|542.09|544.49|542.09|544.49|542.09|544.49|542.09|0
1636637180000|2021-11-11 13:26:20|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636637190000|2021-11-11 13:26:30|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636637200000|2021-11-11 13:26:40|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636637230000|2021-11-11 13:27:10|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636637240000|2021-11-11 13:27:20|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636637250000|2021-11-11 13:27:30|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636637270000|2021-11-11 13:27:50|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1636637280000|2021-11-11 13:28:00|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636637320000|2021-11-11 13:28:40|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636637350000|2021-11-11 13:29:10|544.13|541.73|544.31|541.91|544.31|541.91|544.13|541.73|0
1636637360000|2021-11-11 13:29:20|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1636637370000|2021-11-11 13:29:30|544.03|541.63|544.13|541.73|544.13|541.73|544.03|541.63|0
1636637380000|2021-11-11 13:29:40|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1636637400000|2021-11-11 13:30:00|544.12|541.72|544.31|541.91|544.31|541.91|544.12|541.72|0
1636637420000|2021-11-11 13:30:20|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1636637440000|2021-11-11 13:30:40|543.94|541.54|543.76|541.36|543.94|541.54|543.76|541.36|0
1636637470000|2021-11-11 13:31:10|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1636637480000|2021-11-11 13:31:20|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1636637500000|2021-11-11 13:31:40|543.58|541.18|543.76|541.36|543.76|541.36|543.58|541.18|0
1636637510000|2021-11-11 13:31:50|543.85|541.45|543.76|541.36|543.85|541.45|543.76|541.36|0
1636637520000|2021-11-11 13:32:00|543.85|541.45|543.94|541.54|543.94|541.54|543.85|541.45|0
1636637530000|2021-11-11 13:32:10|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1636637540000|2021-11-11 13:32:20|543.94|541.54|544.12|541.72|544.12|541.72|543.94|541.54|0
1636637550000|2021-11-11 13:32:30|544.21|541.81|544.3|541.9|544.3|541.9|544.21|541.81|0
1636637570000|2021-11-11 13:32:50|543.94|541.54|543.76|541.36|543.94|541.54|543.76|541.36|0
1636637580000|2021-11-11 13:33:00|543.94|541.54|543.85|541.45|543.94|541.54|543.76|541.36|0
1636637590000|2021-11-11 13:33:10|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1636637610000|2021-11-11 13:33:30|543.67|541.27|543.76|541.36|543.76|541.36|543.58|541.18|0
1636637620000|2021-11-11 13:33:40|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1636637640000|2021-11-11 13:34:00|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1636637660000|2021-11-11 13:34:20|543.94|541.54|543.94|541.54|544.12|541.72|543.94|541.54|0
1636637680000|2021-11-11 13:34:40|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1636637710000|2021-11-11 13:35:10|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1636637760000|2021-11-11 13:36:00|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1636637770000|2021-11-11 13:36:10|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1636637780000|2021-11-11 13:36:20|543.76|541.36|543.76|541.36|543.76|541.36|543.58|541.18|0
1636637800000|2021-11-11 13:36:40|543.58|541.18|543.58|541.18|543.58|541.18|543.58|541.18|0
1636637850000|2021-11-11 13:37:30|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1636637880000|2021-11-11 13:38:00|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1636637940000|2021-11-11 13:39:00|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1636637970000|2021-11-11 13:39:30|544.3|541.9|544.3|541.9|544.3|541.9|544.3|541.9|0
1636637980000|2021-11-11 13:39:40|544.12|541.72|544.3|541.9|544.3|541.9|544.12|541.72|0
1636638010000|2021-11-11 13:40:10|544.12|541.72|544.12|541.72|544.3|541.9|544.12|541.72|0
1636638020000|2021-11-11 13:40:20|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1636638030000|2021-11-11 13:40:30|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1636638040000|2021-11-11 13:40:40|544.3|541.9|544.3|541.9|544.3|541.9|544.3|541.9|0
1636638060000|2021-11-11 13:41:00|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1636638070000|2021-11-11 13:41:10|543.94|541.54|543.94|541.54|544.12|541.72|543.94|541.54|0
1636638080000|2021-11-11 13:41:20|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1636638090000|2021-11-11 13:41:30|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1636638100000|2021-11-11 13:41:40|544.03|541.63|544.12|541.72|544.12|541.72|543.94|541.54|0
1636638120000|2021-11-11 13:42:00|544.21|541.81|544.3|541.9|544.3|541.9|544.21|541.81|0
1636638170000|2021-11-11 13:42:50|544.48|542.08|544.48|542.08|544.48|542.08|544.48|542.08|0
1636638190000|2021-11-11 13:43:10|544.66|542.26|544.66|542.26|544.66|542.26|544.48|542.08|0
1636638210000|2021-11-11 13:43:30|544.48|542.08|544.48|542.08|544.48|542.08|544.48|542.08|0
1636638230000|2021-11-11 13:43:50|544.66|542.26|544.66|542.26|544.66|542.26|544.66|542.26|0
1636638260000|2021-11-11 13:44:20|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1636638280000|2021-11-11 13:44:40|545.02|542.62|545.02|542.62|545.2|542.8|545.02|542.62|0
1636638290000|2021-11-11 13:44:50|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1636638300000|2021-11-11 13:45:00|545.02|542.62|545.2|542.8|545.2|542.8|545.02|542.62|0
1636638310000|2021-11-11 13:45:10|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1636638320000|2021-11-11 13:45:20|544.84|542.44|544.84|542.44|545.02|542.62|544.84|542.44|0
1636638370000|2021-11-11 13:46:10|545.02|542.62|545.02|542.62|545.02|542.62|544.84|542.44|0
1636638390000|2021-11-11 13:46:30|544.84|542.44|545.02|542.62|545.02|542.62|544.84|542.44|0
1636638400000|2021-11-11 13:46:40|544.84|542.44|544.75|542.35|544.84|542.44|544.75|542.35|0
1636638410000|2021-11-11 13:46:50|544.84|542.44|544.84|542.44|545.02|542.62|544.84|542.44|0
1636638420000|2021-11-11 13:47:00|545.02|542.62|544.84|542.44|545.02|542.62|544.84|542.44|0
1636638460000|2021-11-11 13:47:40|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1636638470000|2021-11-11 13:47:50|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1636638480000|2021-11-11 13:48:00|544.66|542.26|545.02|542.62|545.02|542.62|544.66|542.26|0
1636638490000|2021-11-11 13:48:10|544.93|542.53|545.02|542.62|545.02|542.62|544.93|542.53|0
1636638530000|2021-11-11 13:48:50|545.2|542.8|545.11|542.71|545.2|542.8|545.11|542.71|0
1636638540000|2021-11-11 13:49:00|545.2|542.8|545.38|542.98|545.38|542.98|545.2|542.8|0
1636638580000|2021-11-11 13:49:40|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1636638660000|2021-11-11 13:51:00|544.84|542.44|544.84|542.44|545.02|542.62|544.84|542.44|0
1636638720000|2021-11-11 13:52:00|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1636638750000|2021-11-11 13:52:30|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1636638760000|2021-11-11 13:52:40|544.66|542.26|544.66|542.26|544.66|542.26|544.66|542.26|0
1636638880000|2021-11-11 13:54:40|544.48|542.08|544.48|542.08|544.48|542.08|544.48|542.08|0
1636638910000|2021-11-11 13:55:10|544.3|541.9|544.29|541.89|544.3|541.9|544.29|541.89|0
1636638940000|2021-11-11 13:55:40|544.48|542.08|544.48|542.08|544.48|542.08|544.48|542.08|0
1636638980000|2021-11-11 13:56:20|544.66|542.26|544.66|542.26|544.66|542.26|544.66|542.26|0
1636639020000|2021-11-11 13:57:00|544.84|542.44|544.66|542.26|544.84|542.44|544.66|542.26|0
1636639060000|2021-11-11 13:57:40|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1636639070000|2021-11-11 13:57:50|544.66|542.26|544.66|542.26|544.66|542.26|544.66|542.26|0
1636639080000|2021-11-11 13:58:00|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1636639090000|2021-11-11 13:58:10|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1636639100000|2021-11-11 13:58:20|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1636639110000|2021-11-11 13:58:30|545.02|542.62|545.02|542.62|545.02|542.62|544.84|542.44|0
1636639140000|2021-11-11 13:59:00|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1636639160000|2021-11-11 13:59:20|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1636639180000|2021-11-11 13:59:40|544.84|542.44|545.02|542.62|545.02|542.62|544.84|542.44|0
1636639220000|2021-11-11 14:00:20|544.84|542.44|545.02|542.62|545.02|542.62|544.84|542.44|0
1636639230000|2021-11-11 14:00:30|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1636639250000|2021-11-11 14:00:50|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1636639270000|2021-11-11 14:01:10|545.2|542.8|545.02|542.62|545.2|542.8|545.02|542.62|0
1636639290000|2021-11-11 14:01:30|544.65|542.25|544.65|542.25|544.65|542.25|544.65|542.25|0
1636639300000|2021-11-11 14:01:40|544.47|542.07|544.47|542.07|544.47|542.07|544.47|542.07|0
1636639340000|2021-11-11 14:02:20|544.29|541.89|544.29|541.89|544.29|541.89|544.29|541.89|0
1636639360000|2021-11-11 14:02:40|544.47|542.07|544.47|542.07|544.47|542.07|544.47|542.07|0
1636639370000|2021-11-11 14:02:50|544.29|541.89|544.29|541.89|544.29|541.89|544.29|541.89|0
1636639440000|2021-11-11 14:04:00|544.47|542.07|544.47|542.07|544.47|542.07|544.47|542.07|0
1636639450000|2021-11-11 14:04:10|544.65|542.25|544.65|542.25|544.65|542.25|544.65|542.25|0
1636639470000|2021-11-11 14:04:30|544.47|542.07|544.47|542.07|544.47|542.07|544.47|542.07|0
1636639520000|2021-11-11 14:05:20|544.65|542.25|544.65|542.25|544.65|542.25|544.65|542.25|0
1636639560000|2021-11-11 14:06:00|544.47|542.07|544.47|542.07|544.47|542.07|544.47|542.07|0
1636639610000|2021-11-11 14:06:50|544.29|541.89|544.29|541.89|544.47|542.07|544.29|541.89|0
1636639620000|2021-11-11 14:07:00|544.47|542.07|544.47|542.07|544.47|542.07|544.29|541.89|0
1636639650000|2021-11-11 14:07:30|544.29|541.89|544.47|542.07|544.47|542.07|544.29|541.89|0
1636639760000|2021-11-11 14:09:20|544.65|542.25|544.65|542.25|544.65|542.25|544.65|542.25|0
1636639770000|2021-11-11 14:09:30|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1636639810000|2021-11-11 14:10:10|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1636639820000|2021-11-11 14:10:20|544.83|542.43|545.01|542.61|545.01|542.61|544.83|542.43|0
1636639840000|2021-11-11 14:10:40|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1636639850000|2021-11-11 14:10:50|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1636639870000|2021-11-11 14:11:10|544.83|542.43|544.83|542.43|545.01|542.61|544.83|542.43|0
1636639890000|2021-11-11 14:11:30|544.65|542.25|544.65|542.25|544.65|542.25|544.65|542.25|0
1636639910000|2021-11-11 14:11:50|544.74|542.34|544.65|542.25|544.83|542.43|544.65|542.25|0
1636639930000|2021-11-11 14:12:10|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1636639940000|2021-11-11 14:12:20|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1636639950000|2021-11-11 14:12:30|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1636640000000|2021-11-11 14:13:20|544.65|542.25|544.65|542.25|544.65|542.25|544.65|542.25|0
1636640020000|2021-11-11 14:13:40|544.83|542.43|544.65|542.25|544.83|542.43|544.65|542.25|0
1636640050000|2021-11-11 14:14:10|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1636640100000|2021-11-11 14:15:00|544.65|542.25|544.65|542.25|544.65|542.25|544.65|542.25|0
1636640120000|2021-11-11 14:15:20|544.47|542.07|544.47|542.07|544.47|542.07|544.47|542.07|0
1636640170000|2021-11-11 14:16:10|544.11|541.71|544.1|541.7|544.11|541.71|544.1|541.7|0
1636640180000|2021-11-11 14:16:20|544.29|541.89|544.29|541.89|544.29|541.89|544.29|541.89|0
1636640190000|2021-11-11 14:16:30|543.92|541.52|543.74|541.34|543.92|541.52|543.74|541.34|0
1636640200000|2021-11-11 14:16:40|543.56|541.16|543.56|541.16|543.56|541.16|543.56|541.16|0
1636640220000|2021-11-11 14:17:00|543.74|541.34|543.74|541.34|543.74|541.34|543.74|541.34|0
1636640230000|2021-11-11 14:17:10|543.92|541.52|543.92|541.52|543.92|541.52|543.92|541.52|0
1636640250000|2021-11-11 14:17:30|543.74|541.34|543.92|541.52|543.92|541.52|543.74|541.34|0
1636640260000|2021-11-11 14:17:40|543.74|541.34|543.92|541.52|543.92|541.52|543.74|541.34|0
1636640290000|2021-11-11 14:18:10|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1636640320000|2021-11-11 14:18:40|544.28|541.88|544.28|541.88|544.28|541.88|544.28|541.88|0
1636640340000|2021-11-11 14:19:00|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1636640350000|2021-11-11 14:19:10|544.28|541.88|544.1|541.7|544.28|541.88|544.1|541.7|0
1636640370000|2021-11-11 14:19:30|543.92|541.52|543.92|541.52|543.92|541.52|543.92|541.52|0
1636640380000|2021-11-11 14:19:40|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1636640410000|2021-11-11 14:20:10|544.28|541.88|544.1|541.7|544.28|541.88|544.1|541.7|0
1636640420000|2021-11-11 14:20:20|543.92|541.52|544.1|541.7|544.1|541.7|543.92|541.52|0
1636640440000|2021-11-11 14:20:40|543.92|541.52|544.1|541.7|544.1|541.7|543.92|541.52|0
1636640500000|2021-11-11 14:21:40|544.28|541.88|544.28|541.88|544.28|541.88|544.28|541.88|0
1636640510000|2021-11-11 14:21:50|544.1|541.7|544.28|541.88|544.28|541.88|544.1|541.7|0
1636640520000|2021-11-11 14:22:00|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1636640530000|2021-11-11 14:22:10|543.92|541.52|543.74|541.34|543.92|541.52|543.74|541.34|0
1636640540000|2021-11-11 14:22:20|543.56|541.16|543.56|541.16|543.56|541.16|543.56|541.16|0
1636640550000|2021-11-11 14:22:30|543.65|541.25|543.74|541.34|543.74|541.34|543.65|541.25|0
1636640560000|2021-11-11 14:22:40|543.56|541.16|543.56|541.16|543.56|541.16|543.56|541.16|0
1636640570000|2021-11-11 14:22:50|543.74|541.34|543.74|541.34|543.74|541.34|543.74|541.34|0
1636640590000|2021-11-11 14:23:10|543.92|541.52|543.92|541.52|543.92|541.52|543.92|541.52|0
1636640600000|2021-11-11 14:23:20|544.1|541.7|543.92|541.52|544.1|541.7|543.92|541.52|0
1636640640000|2021-11-11 14:24:00|544.1|541.7|543.92|541.52|544.1|541.7|543.92|541.52|0
1636640690000|2021-11-11 14:24:50|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1636640710000|2021-11-11 14:25:10|544.28|541.88|544.46|542.06|544.46|542.06|544.28|541.88|0
1636640730000|2021-11-11 14:25:30|544.64|542.24|544.64|542.24|544.64|542.24|544.64|542.24|0
1636640740000|2021-11-11 14:25:40|544.46|542.06|544.46|542.06|544.46|542.06|544.46|542.06|0
1636640760000|2021-11-11 14:26:00|544.28|541.88|544.28|541.88|544.28|541.88|544.28|541.88|0
1636640780000|2021-11-11 14:26:20|544.1|541.7|544.1|541.7|544.28|541.88|544.1|541.7|0
1636640790000|2021-11-11 14:26:30|543.92|541.52|543.74|541.34|543.92|541.52|543.74|541.34|0
1636640800000|2021-11-11 14:26:40|543.56|541.16|543.56|541.16|543.56|541.16|543.56|541.16|0
1636640820000|2021-11-11 14:27:00|543.38|540.98|543.02|540.62|543.38|540.98|543.02|540.62|0
1636640830000|2021-11-11 14:27:10|543.2|540.8|543.02|540.62|543.2|540.8|543.02|540.62|0
1636640840000|2021-11-11 14:27:20|543.2|540.8|543.38|540.98|543.38|540.98|543.1|540.7|0
1636640850000|2021-11-11 14:27:30|543.2|540.8|543.02|540.62|543.2|540.8|543.02|540.62|0
1636640860000|2021-11-11 14:27:40|543.2|540.8|542.83|540.43|543.2|540.8|542.83|540.43|0
1636640870000|2021-11-11 14:27:50|543.01|540.61|542.65|540.25|543.01|540.61|542.65|540.25|0
1636640880000|2021-11-11 14:28:00|543.01|540.61|543.01|540.61|543.01|540.61|543.01|540.61|0
1636640890000|2021-11-11 14:28:10|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1636640900000|2021-11-11 14:28:20|543.01|540.61|543.01|540.61|543.01|540.61|543.01|540.61|0
1636640910000|2021-11-11 14:28:30|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1636640920000|2021-11-11 14:28:40|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1636640930000|2021-11-11 14:28:50|543.01|540.61|542.83|540.43|543.01|540.61|542.83|540.43|0
1636640940000|2021-11-11 14:29:00|543.01|540.61|543.01|540.61|543.01|540.61|543.01|540.61|0
1636640950000|2021-11-11 14:29:10|543.2|540.8|542.83|540.43|543.2|540.8|542.83|540.43|0
1636640960000|2021-11-11 14:29:20|543.01|540.61|543.01|540.61|543.2|540.8|543.01|540.61|0
1636640970000|2021-11-11 14:29:30|543.2|540.8|543.19|540.79|543.2|540.8|543.01|540.61|0
1636640980000|2021-11-11 14:29:40|543.01|540.61|543.01|540.61|543.19|540.79|543.01|540.61|0
1636640990000|2021-11-11 14:29:50|542.65|540.25|542.83|540.43|542.83|540.43|542.65|540.25|0
1636641000000|2021-11-11 14:30:00|543.1|540.7|543.38|540.98|543.74|541.34|543.1|540.7|0
1636641010000|2021-11-11 14:30:10|543.19|540.79|542.29|539.89|543.19|540.79|542.29|539.89|0
1636641020000|2021-11-11 14:30:20|542.02|539.62|540.85|538.45|542.02|539.62|540.85|538.45|0
1636641030000|2021-11-11 14:30:30|541.21|538.81|541.03|538.63|541.21|538.81|540.85|538.45|0
1636641040000|2021-11-11 14:30:40|541.21|538.81|540.85|538.45|541.21|538.81|540.85|538.45|0
1636641050000|2021-11-11 14:30:50|541.21|538.81|540.12|537.72|541.21|538.81|540.12|537.72|0
1636641060000|2021-11-11 14:31:00|540.49|538.09|540.31|537.91|540.49|538.09|540.12|537.72|0
1636641070000|2021-11-11 14:31:10|539.94|537.54|540.3|537.9|540.67|538.27|539.94|537.54|0
1636641080000|2021-11-11 14:31:20|539.94|537.54|540.3|537.9|540.3|537.9|539.94|537.54|0
1636641090000|2021-11-11 14:31:30|540.12|537.72|540.67|538.27|540.67|538.27|540.12|537.72|0
1636641100000|2021-11-11 14:31:40|540.49|538.09|541.03|538.63|541.03|538.63|540.49|538.09|0
1636641110000|2021-11-11 14:31:50|540.85|538.45|540.67|538.27|540.85|538.45|540.67|538.27|0
1636641120000|2021-11-11 14:32:00|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1636641130000|2021-11-11 14:32:10|540.3|537.9|540.67|538.27|540.67|538.27|540.3|537.9|0
1636641140000|2021-11-11 14:32:20|540.85|538.45|541.03|538.63|541.03|538.63|540.67|538.27|0
1636641150000|2021-11-11 14:32:30|541.21|538.81|540.85|538.45|541.21|538.81|540.85|538.45|0
1636641160000|2021-11-11 14:32:40|540.67|538.27|541.21|538.81|541.21|538.81|540.67|538.27|0
1636641170000|2021-11-11 14:32:50|541.03|538.63|540.85|538.45|541.03|538.63|540.85|538.45|0
1636641180000|2021-11-11 14:33:00|540.67|538.27|540.85|538.45|541.03|538.63|540.3|537.9|0
1636641190000|2021-11-11 14:33:10|541.03|538.63|541.21|538.81|541.21|538.81|541.03|538.63|0
1636641200000|2021-11-11 14:33:20|541.39|538.99|541.39|538.99|541.57|539.17|541.39|538.99|0
1636641210000|2021-11-11 14:33:30|541.21|538.81|541.03|538.63|541.21|538.81|541.03|538.63|0
1636641220000|2021-11-11 14:33:40|540.85|538.45|540.66|538.26|540.85|538.45|540.66|538.26|0
1636641230000|2021-11-11 14:33:50|540.39|537.99|540.66|538.26|540.66|538.26|540.39|537.99|0
1636641240000|2021-11-11 14:34:00|540.48|538.08|540.66|538.26|540.66|538.26|540.3|537.9|0
1636641250000|2021-11-11 14:34:10|540.48|538.08|540.3|537.9|540.48|538.08|540.3|537.9|0
1636641260000|2021-11-11 14:34:20|540.48|538.08|540.12|537.72|540.48|538.08|540.12|537.72|0
1636641270000|2021-11-11 14:34:30|540.3|537.9|540.3|537.9|540.48|538.08|540.3|537.9|0
1636641280000|2021-11-11 14:34:40|540.21|537.81|540.48|538.08|540.48|538.08|540.21|537.81|0
1636641290000|2021-11-11 14:34:50|540.3|537.9|541.33|538.93|541.51|539.11|540.12|537.72|0
1636641300000|2021-11-11 14:35:00|540.97|538.57|541.33|538.93|541.33|538.93|540.97|538.57|0
1636641310000|2021-11-11 14:35:10|541.15|538.75|540.61|538.21|541.15|538.75|540.61|538.21|0
1636641320000|2021-11-11 14:35:20|540.43|538.03|540.07|537.67|540.43|538.03|540.07|537.67|0
1636641330000|2021-11-11 14:35:30|540.25|537.85|540.61|538.21|540.79|538.39|540.25|537.85|0
1636641340000|2021-11-11 14:35:40|540.79|538.39|540.97|538.57|540.97|538.57|540.79|538.39|0
1636641350000|2021-11-11 14:35:50|541.15|538.75|540.97|538.57|541.15|538.75|540.97|538.57|0
1636641360000|2021-11-11 14:36:00|541.15|538.75|541.15|538.75|541.15|538.75|540.97|538.57|0
1636641370000|2021-11-11 14:36:10|541.33|538.93|540.25|537.85|541.33|538.93|540.25|537.85|0
1636641380000|2021-11-11 14:36:20|540.07|537.67|539.71|537.31|540.07|537.67|539.71|537.31|0
1636641390000|2021-11-11 14:36:30|539.89|537.49|539.89|537.49|540.07|537.67|539.89|537.49|0
1636641400000|2021-11-11 14:36:40|539.71|537.31|539.53|537.13|539.71|537.31|539.35|536.95|0
1636641410000|2021-11-11 14:36:50|539.71|537.31|539.35|536.95|539.71|537.31|539.17|536.77|0
1636641420000|2021-11-11 14:37:00|539.17|536.77|539.53|537.13|539.53|537.13|539.17|536.77|0
1636641430000|2021-11-11 14:37:10|539.17|536.77|538.63|536.23|539.17|536.77|538.63|536.23|0
1636641440000|2021-11-11 14:37:20|538.45|536.05|538.63|536.23|538.63|536.23|538.27|535.87|0
1636641450000|2021-11-11 14:37:30|538.45|536.05|538.45|536.05|538.71|536.31|538.45|536.05|0
1636641460000|2021-11-11 14:37:40|538.63|536.23|538.09|535.69|538.63|536.23|538.09|535.69|0
1636641470000|2021-11-11 14:37:50|537.91|535.51|537.91|535.51|538.09|535.69|537.91|535.51|0
1636641480000|2021-11-11 14:38:00|538.09|535.69|538.45|536.05|538.63|536.23|538.09|535.69|0
1636641490000|2021-11-11 14:38:10|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1636641500000|2021-11-11 14:38:20|538.45|536.05|538.63|536.23|538.63|536.23|538.45|536.05|0
1636641510000|2021-11-11 14:38:30|538.81|536.41|538.63|536.23|538.81|536.41|538.63|536.23|0
1636641520000|2021-11-11 14:38:40|538.98|536.58|538.45|536.05|538.98|536.58|538.45|536.05|0
1636641530000|2021-11-11 14:38:50|538.63|536.23|538.63|536.23|538.8|536.4|538.63|536.23|0
1636641540000|2021-11-11 14:39:00|538.45|536.05|538.45|536.05|538.63|536.23|538.45|536.05|0
1636641550000|2021-11-11 14:39:10|538.63|536.23|538.45|536.05|538.63|536.23|538.27|535.87|0
1636641560000|2021-11-11 14:39:20|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1636641570000|2021-11-11 14:39:30|538.09|535.69|538.62|536.22|538.62|536.22|538.09|535.69|0
1636641580000|2021-11-11 14:39:40|538.45|536.05|538.27|535.87|538.45|536.05|538.27|535.87|0
1636641590000|2021-11-11 14:39:50|538.44|536.04|538.44|536.04|538.62|536.22|538.44|536.04|0
1636641600000|2021-11-11 14:40:00|537.91|535.51|537.55|535.15|537.91|535.51|537.55|535.15|0
1636641610000|2021-11-11 14:40:10|537.73|535.33|537.73|535.33|538.09|535.69|537.73|535.33|0
1636641620000|2021-11-11 14:40:20|538.09|535.69|538.26|535.86|538.26|535.86|538.09|535.69|0
1636641630000|2021-11-11 14:40:30|538.44|536.04|539.16|536.76|539.16|536.76|538.44|536.04|0
1636641640000|2021-11-11 14:40:40|538.98|536.58|538.98|536.58|539.16|536.76|538.98|536.58|0
1636641650000|2021-11-11 14:40:50|539.16|536.76|538.8|536.4|539.16|536.76|538.8|536.4|0
1636641660000|2021-11-11 14:41:00|539.16|536.76|539.7|537.3|539.7|537.3|539.16|536.76|0
1636641670000|2021-11-11 14:41:10|539.52|537.12|539.34|536.94|539.7|537.3|539.34|536.94|0
1636641680000|2021-11-11 14:41:20|539.7|537.3|539.7|537.3|539.88|537.48|539.7|537.3|0
1636641690000|2021-11-11 14:41:30|539.52|537.12|538.98|536.58|539.7|537.3|538.98|536.58|0
1636641700000|2021-11-11 14:41:40|538.8|536.4|538.8|536.4|538.98|536.58|538.8|536.4|0
1636641710000|2021-11-11 14:41:50|538.62|536.22|539.16|536.76|539.16|536.76|538.62|536.22|0
1636641720000|2021-11-11 14:42:00|538.98|536.58|539.34|536.94|539.34|536.94|538.98|536.58|0
1636641730000|2021-11-11 14:42:10|539.52|537.12|539.52|537.12|539.52|537.12|539.34|536.94|0
1636641740000|2021-11-11 14:42:20|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1636641750000|2021-11-11 14:42:30|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636641760000|2021-11-11 14:42:40|539.88|537.48|539.7|537.3|539.88|537.48|539.7|537.3|0
1636641770000|2021-11-11 14:42:50|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636641780000|2021-11-11 14:43:00|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1636641790000|2021-11-11 14:43:10|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1636641800000|2021-11-11 14:43:20|539.7|537.3|539.52|537.12|539.88|537.48|539.52|537.12|0
1636641810000|2021-11-11 14:43:30|539.7|537.3|539.7|537.3|539.88|537.48|539.7|537.3|0
1636641820000|2021-11-11 14:43:40|539.88|537.48|539.7|537.3|539.88|537.48|539.7|537.3|0
1636641830000|2021-11-11 14:43:50|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1636641840000|2021-11-11 14:44:00|539.7|537.3|539.52|537.12|539.7|537.3|539.52|537.12|0
1636641850000|2021-11-11 14:44:10|539.7|537.3|539.52|537.12|539.7|537.3|539.52|537.12|0
1636641860000|2021-11-11 14:44:20|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1636641870000|2021-11-11 14:44:30|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1636641880000|2021-11-11 14:44:40|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1636641890000|2021-11-11 14:44:50|540.42|538.02|540.42|538.02|540.42|538.02|540.42|538.02|0
1636641900000|2021-11-11 14:45:00|540.24|537.84|540.42|538.02|540.42|538.02|540.06|537.66|0
1636641910000|2021-11-11 14:45:10|540.6|538.2|540.24|537.84|540.6|538.2|540.24|537.84|0
1636641920000|2021-11-11 14:45:20|540.42|538.02|539.88|537.48|540.42|538.02|539.88|537.48|0
1636641930000|2021-11-11 14:45:30|540.06|537.66|540.24|537.84|540.24|537.84|540.06|537.66|0
1636641940000|2021-11-11 14:45:40|540.06|537.66|539.88|537.48|540.06|537.66|539.88|537.48|0
1636641950000|2021-11-11 14:45:50|540.06|537.66|540.42|538.02|540.42|538.02|540.06|537.66|0
1636641960000|2021-11-11 14:46:00|540.24|537.84|540.6|538.2|540.6|538.2|540.24|537.84|0
1636641970000|2021-11-11 14:46:10|540.96|538.56|541.14|538.74|541.14|538.74|540.96|538.56|0
1636641980000|2021-11-11 14:46:20|540.96|538.56|540.78|538.38|540.96|538.56|540.78|538.38|0
1636641990000|2021-11-11 14:46:30|540.96|538.56|541.14|538.74|541.14|538.74|540.96|538.56|0
1636642000000|2021-11-11 14:46:40|540.96|538.56|541.32|538.92|541.32|538.92|540.96|538.56|0
1636642010000|2021-11-11 14:46:50|541.14|538.74|540.96|538.56|541.14|538.74|540.96|538.56|0
1636642020000|2021-11-11 14:47:00|540.78|538.38|540.78|538.38|540.87|538.47|540.78|538.38|0
1636642030000|2021-11-11 14:47:10|540.6|538.2|540.24|537.84|540.6|538.2|540.24|537.84|0
1636642040000|2021-11-11 14:47:20|540.42|538.02|540.42|538.02|540.6|538.2|540.42|538.02|0
1636642060000|2021-11-11 14:47:40|540.24|537.84|540.6|538.2|540.6|538.2|540.24|537.84|0
1636642070000|2021-11-11 14:47:50|540.42|538.02|540.6|538.2|540.6|538.2|540.42|538.02|0
1636642080000|2021-11-11 14:48:00|540.42|538.02|540.6|538.2|540.78|538.38|540.42|538.02|0
1636642090000|2021-11-11 14:48:10|540.24|537.84|540.42|538.02|540.6|538.2|540.24|537.84|0
1636642100000|2021-11-11 14:48:20|540.6|538.2|540.78|538.38|540.78|538.38|540.6|538.2|0
1636642110000|2021-11-11 14:48:30|540.6|538.2|540.96|538.56|540.96|538.56|540.6|538.2|0
1636642120000|2021-11-11 14:48:40|541.14|538.74|541.32|538.92|541.32|538.92|541.14|538.74|0
1636642130000|2021-11-11 14:48:50|541.5|539.1|541.32|538.92|541.68|539.28|541.32|538.92|0
1636642140000|2021-11-11 14:49:00|541.5|539.1|540.78|538.38|541.5|539.1|540.78|538.38|0
1636642150000|2021-11-11 14:49:10|540.87|538.47|540.96|538.56|540.96|538.56|540.78|538.38|0
1636642160000|2021-11-11 14:49:20|541.14|538.74|540.87|538.47|541.14|538.74|540.87|538.47|0
1636642170000|2021-11-11 14:49:30|540.96|538.56|540.96|538.56|540.96|538.56|540.96|538.56|0
1636642180000|2021-11-11 14:49:40|540.78|538.38|540.96|538.56|540.96|538.56|540.78|538.38|0
1636642190000|2021-11-11 14:49:50|541.14|538.74|541.14|538.74|541.32|538.92|541.14|538.74|0
1636642200000|2021-11-11 14:50:00|540.6|538.2|540.6|538.2|540.6|538.2|540.42|538.02|0
1636642210000|2021-11-11 14:50:10|540.78|538.38|540.78|538.38|540.96|538.56|540.78|538.38|0
1636642220000|2021-11-11 14:50:20|540.96|538.56|540.78|538.38|540.96|538.56|540.78|538.38|0
1636642230000|2021-11-11 14:50:30|540.96|538.56|541.14|538.74|541.14|538.74|540.96|538.56|0
1636642240000|2021-11-11 14:50:40|540.96|538.56|540.96|538.56|541.14|538.74|540.96|538.56|0
1636642250000|2021-11-11 14:50:50|541.14|538.74|541.05|538.65|541.14|538.74|541.05|538.65|0
1636642260000|2021-11-11 14:51:00|540.96|538.56|541.5|539.1|541.5|539.1|540.78|538.38|0
1636642270000|2021-11-11 14:51:10|541.68|539.28|541.86|539.46|541.86|539.46|541.68|539.28|0
1636642290000|2021-11-11 14:51:30|541.5|539.1|541.32|538.92|541.68|539.28|541.32|538.92|0
1636642300000|2021-11-11 14:51:40|541.5|539.1|541.32|538.92|541.5|539.1|541.32|538.92|0
1636642310000|2021-11-11 14:51:50|541.5|539.1|541.5|539.1|541.5|539.1|541.5|539.1|0
1636642320000|2021-11-11 14:52:00|541.68|539.28|541.86|539.46|541.86|539.46|541.68|539.28|0
1636642330000|2021-11-11 14:52:10|541.68|539.28|540.96|538.56|541.68|539.28|540.96|538.56|0
1636642340000|2021-11-11 14:52:20|541.14|538.74|541.5|539.1|541.5|539.1|541.14|538.74|0
1636642350000|2021-11-11 14:52:30|541.68|539.28|541.68|539.28|541.68|539.28|541.68|539.28|0
1636642360000|2021-11-11 14:52:40|541.86|539.46|541.86|539.46|541.86|539.46|541.86|539.46|0
1636642380000|2021-11-11 14:53:00|541.95|539.55|542.04|539.64|542.22|539.82|541.95|539.55|0
1636642390000|2021-11-11 14:53:10|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1636642400000|2021-11-11 14:53:20|542.4|540|541.86|539.46|542.58|540.18|541.86|539.46|0
1636642410000|2021-11-11 14:53:30|542.04|539.64|542.22|539.82|542.22|539.82|542.04|539.64|0
1636642420000|2021-11-11 14:53:40|542.04|539.64|542.4|540|542.4|540|542.04|539.64|0
1636642430000|2021-11-11 14:53:50|542.58|540.18|542.58|540.18|542.58|540.18|542.58|540.18|0
1636642440000|2021-11-11 14:54:00|542.76|540.36|542.94|540.54|542.94|540.54|542.76|540.36|0
1636642450000|2021-11-11 14:54:10|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1636642470000|2021-11-11 14:54:30|543.3|540.9|542.76|540.36|543.48|541.08|542.76|540.36|0
1636642480000|2021-11-11 14:54:40|542.58|540.18|543.12|540.72|543.12|540.72|542.58|540.18|0
1636642490000|2021-11-11 14:54:50|542.94|540.54|542.94|540.54|542.94|540.54|542.76|540.36|0
1636642500000|2021-11-11 14:55:00|542.76|540.36|542.58|540.18|542.76|540.36|542.58|540.18|0
1636642510000|2021-11-11 14:55:10|542.76|540.36|542.4|540|542.76|540.36|542.4|540|0
1636642520000|2021-11-11 14:55:20|542.22|539.82|542.58|540.18|542.58|540.18|542.22|539.82|0
1636642530000|2021-11-11 14:55:30|542.76|540.36|542.58|540.18|542.76|540.36|542.58|540.18|0
1636642540000|2021-11-11 14:55:40|542.76|540.36|542.76|540.36|542.85|540.45|542.76|540.36|0
1636642550000|2021-11-11 14:55:50|542.94|540.54|542.76|540.36|542.94|540.54|542.76|540.36|0
1636642560000|2021-11-11 14:56:00|542.94|540.54|542.94|540.54|543.12|540.72|542.94|540.54|0
1636642570000|2021-11-11 14:56:10|542.76|540.36|542.76|540.36|542.76|540.36|542.76|540.36|0
1636642580000|2021-11-11 14:56:20|542.94|540.54|542.94|540.54|542.94|540.54|542.94|540.54|0
1636642590000|2021-11-11 14:56:30|542.76|540.36|542.76|540.36|542.76|540.36|542.76|540.36|0
1636642600000|2021-11-11 14:56:40|542.58|540.18|542.04|539.64|542.58|540.18|542.04|539.64|0
1636642610000|2021-11-11 14:56:50|542.22|539.82|542.76|540.36|542.76|540.36|542.22|539.82|0
1636642620000|2021-11-11 14:57:00|542.94|540.54|542.94|540.54|542.94|540.54|542.94|540.54|0
1636642630000|2021-11-11 14:57:10|542.76|540.36|543.12|540.72|543.12|540.72|542.76|540.36|0
1636642640000|2021-11-11 14:57:20|543.66|541.26|543.48|541.08|543.66|541.26|543.48|541.08|0
1636642650000|2021-11-11 14:57:30|543.3|540.9|543.3|540.9|543.48|541.08|543.3|540.9|0
1636642660000|2021-11-11 14:57:40|543.12|540.72|542.76|540.36|543.3|540.9|542.76|540.36|0
1636642670000|2021-11-11 14:57:50|542.58|540.18|542.4|540|542.58|540.18|542.4|540|0
1636642680000|2021-11-11 14:58:00|542.58|540.18|542.4|540|542.58|540.18|542.4|540|0
1636642690000|2021-11-11 14:58:10|541.86|539.46|542.22|539.82|542.22|539.82|541.86|539.46|0
1636642700000|2021-11-11 14:58:20|542.4|540|542.4|540|542.58|540.18|542.4|540|0
1636642710000|2021-11-11 14:58:30|542.58|540.18|542.04|539.64|542.58|540.18|542.04|539.64|0
1636642720000|2021-11-11 14:58:40|541.86|539.46|541.86|539.46|542.04|539.64|541.86|539.46|0
1636642730000|2021-11-11 14:58:50|542.04|539.64|542.58|540.18|542.58|540.18|542.04|539.64|0
1636642740000|2021-11-11 14:59:00|542.48|540.08|542.76|540.36|542.76|540.36|542.4|540|0
1636642750000|2021-11-11 14:59:10|542.94|540.54|542.76|540.36|542.94|540.54|542.76|540.36|0
1636642760000|2021-11-11 14:59:20|542.94|540.54|541.15|538.75|542.94|540.54|541.06|538.66|0
1636642770000|2021-11-11 14:59:30|541.06|538.66|540.88|538.48|541.24|538.84|540.88|538.48|0
1636642780000|2021-11-11 14:59:40|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1636642790000|2021-11-11 14:59:50|540.88|538.48|540.88|538.48|541.06|538.66|540.88|538.48|0
1636642800000|2021-11-11 15:00:00|541.06|538.66|541.06|538.66|541.06|538.66|540.7|538.3|0
1636642810000|2021-11-11 15:00:10|541.24|538.84|541.06|538.66|541.24|538.84|540.88|538.48|0
1636642820000|2021-11-11 15:00:20|540.7|538.3|540.88|538.48|540.88|538.48|540.7|538.3|0
1636642830000|2021-11-11 15:00:30|541.06|538.66|540.34|537.94|541.06|538.66|540.16|537.76|0
1636642850000|2021-11-11 15:00:50|540.16|537.76|540.52|538.12|540.52|538.12|540.16|537.76|0
1636642860000|2021-11-11 15:01:00|540.16|537.76|540.16|537.76|540.16|537.76|539.98|537.58|0
1636642870000|2021-11-11 15:01:10|539.98|537.58|539.8|537.4|539.98|537.58|539.8|537.4|0
1636642880000|2021-11-11 15:01:20|539.98|537.58|539.8|537.4|539.98|537.58|539.8|537.4|0
1636642890000|2021-11-11 15:01:30|539.62|537.22|539.98|537.58|539.98|537.58|539.62|537.22|0
1636642900000|2021-11-11 15:01:40|540.16|537.76|540.16|537.76|540.16|537.76|539.98|537.58|0
1636642910000|2021-11-11 15:01:50|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1636642920000|2021-11-11 15:02:00|539.8|537.4|539.62|537.22|539.98|537.58|539.62|537.22|0
1636642930000|2021-11-11 15:02:10|539.44|537.04|539.44|537.04|539.62|537.22|539.44|537.04|0
1636642940000|2021-11-11 15:02:20|539.62|537.22|539.44|537.04|539.62|537.22|539.44|537.04|0
1636642950000|2021-11-11 15:02:30|539.62|537.22|539.26|536.86|539.62|537.22|539.26|536.86|0
1636642960000|2021-11-11 15:02:40|538.9|536.5|538.54|536.14|538.9|536.5|538.54|536.14|0
1636642970000|2021-11-11 15:02:50|538.72|536.32|538.36|535.96|538.72|536.32|538.36|535.96|0
1636642980000|2021-11-11 15:03:00|538.18|535.78|537.63|535.23|538.18|535.78|537.63|535.23|0
1636642990000|2021-11-11 15:03:10|537.81|535.41|537.45|535.05|537.81|535.41|537.27|534.87|0
1636643000000|2021-11-11 15:03:20|537.27|534.87|537.27|534.87|537.45|535.05|537.27|534.87|0
1636643010000|2021-11-11 15:03:30|537.45|535.05|537.45|535.05|537.63|535.23|537.45|535.05|0
1636643020000|2021-11-11 15:03:40|537.63|535.23|538.17|535.77|538.17|535.77|537.63|535.23|0
1636643030000|2021-11-11 15:03:50|538.35|535.95|538.54|536.14|538.54|536.14|538.35|535.95|0
1636643040000|2021-11-11 15:04:00|538.35|535.95|538.9|536.5|538.9|536.5|538.35|535.95|0
1636643050000|2021-11-11 15:04:10|538.72|536.32|538.35|535.95|538.72|536.32|538.35|535.95|0
1636643060000|2021-11-11 15:04:20|538.17|535.77|537.99|535.59|538.17|535.77|537.81|535.41|0
1636643070000|2021-11-11 15:04:30|537.81|535.41|538.17|535.77|538.17|535.77|537.81|535.41|0
1636643080000|2021-11-11 15:04:40|537.99|535.59|537.99|535.59|538.17|535.77|537.99|535.59|0
1636643090000|2021-11-11 15:04:50|538.17|535.77|538.53|536.13|538.53|536.13|538.17|535.77|0
1636643110000|2021-11-11 15:05:10|538.71|536.31|539.08|536.68|539.08|536.68|538.71|536.31|0
1636643120000|2021-11-11 15:05:20|539.26|536.86|539.44|537.04|539.44|537.04|539.26|536.86|0
1636643130000|2021-11-11 15:05:30|539.8|537.4|539.44|537.04|539.8|537.4|539.44|537.04|0
1636643140000|2021-11-11 15:05:40|539.62|537.22|539.62|537.22|539.62|537.22|539.44|537.04|0
1636643150000|2021-11-11 15:05:50|539.8|537.4|539.98|537.58|539.98|537.58|539.8|537.4|0
1636643160000|2021-11-11 15:06:00|539.8|537.4|539.62|537.22|539.98|537.58|539.62|537.22|0
1636643170000|2021-11-11 15:06:10|539.8|537.4|539.26|536.86|539.8|537.4|539.26|536.86|0
1636643180000|2021-11-11 15:06:20|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1636643190000|2021-11-11 15:06:30|539.44|537.04|539.26|536.86|539.44|537.04|539.26|536.86|0
1636643200000|2021-11-11 15:06:40|539.44|537.04|539.07|536.67|539.44|537.04|539.07|536.67|0
1636643210000|2021-11-11 15:06:50|539.26|536.86|539.26|536.86|539.26|536.86|539.07|536.67|0
1636643220000|2021-11-11 15:07:00|539.44|537.04|539.62|537.22|539.62|537.22|539.44|537.04|0
1636643230000|2021-11-11 15:07:10|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1636643240000|2021-11-11 15:07:20|538.89|536.49|538.71|536.31|538.89|536.49|538.35|535.95|0
1636643250000|2021-11-11 15:07:30|538.89|536.49|538.53|536.13|538.89|536.49|538.53|536.13|0
1636643270000|2021-11-11 15:07:50|538.35|535.95|538.17|535.77|538.35|535.95|537.99|535.59|0
1636643280000|2021-11-11 15:08:00|538.35|535.95|538.53|536.13|538.53|536.13|538.35|535.95|0
1636643290000|2021-11-11 15:08:10|538.71|536.31|538.53|536.13|538.89|536.49|538.53|536.13|0
1636643300000|2021-11-11 15:08:20|538.35|535.95|538.35|535.95|538.53|536.13|538.35|535.95|0
1636643310000|2021-11-11 15:08:30|537.99|535.59|537.81|535.41|538.17|535.77|537.81|535.41|0
1636643320000|2021-11-11 15:08:40|537.45|535.05|536.91|534.51|537.45|535.05|536.91|534.51|0
1636643330000|2021-11-11 15:08:50|536.73|534.33|536.73|534.33|536.73|534.33|536.73|534.33|0
1636643340000|2021-11-11 15:09:00|536.37|533.97|536.55|534.15|536.55|534.15|536.37|533.97|0
1636643350000|2021-11-11 15:09:10|536.73|534.33|537.27|534.87|537.27|534.87|536.73|534.33|0
1636643360000|2021-11-11 15:09:20|537.45|535.05|537.27|534.87|537.45|535.05|537.27|534.87|0
1636643370000|2021-11-11 15:09:30|537.09|534.69|536.73|534.33|537.09|534.69|536.73|534.33|0
1636643380000|2021-11-11 15:09:40|536.55|534.15|536.91|534.51|536.91|534.51|536.55|534.15|0
1636643390000|2021-11-11 15:09:50|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1636643400000|2021-11-11 15:10:00|537.27|534.87|537.09|534.69|537.27|534.87|537.09|534.69|0
1636643410000|2021-11-11 15:10:10|536.91|534.51|536.91|534.51|536.91|534.51|536.73|534.33|0
1636643420000|2021-11-11 15:10:20|536.73|534.33|536.55|534.15|536.73|534.33|536.55|534.15|0
1636643430000|2021-11-11 15:10:30|536.73|534.33|536.73|534.33|537.09|534.69|536.55|534.15|0
1636643440000|2021-11-11 15:10:40|536.37|533.97|536.19|533.79|536.37|533.97|536.19|533.79|0
1636643450000|2021-11-11 15:10:50|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1636643460000|2021-11-11 15:11:00|536.55|534.15|536.55|534.15|536.55|534.15|536.37|533.97|0
1636643470000|2021-11-11 15:11:10|536.64|534.24|536.91|534.51|536.91|534.51|536.64|534.24|0
1636643480000|2021-11-11 15:11:20|536.73|534.33|536.55|534.15|536.91|534.51|536.55|534.15|0
1636643490000|2021-11-11 15:11:30|536.37|533.97|536.37|533.97|536.37|533.97|536.37|533.97|0
1636643500000|2021-11-11 15:11:40|536.19|533.79|537.09|534.69|537.09|534.69|536.19|533.79|0
1636643510000|2021-11-11 15:11:50|537.27|534.87|537.09|534.69|537.27|534.87|537.09|534.69|0
1636643520000|2021-11-11 15:12:00|537.27|534.87|537.45|535.05|537.63|535.23|537.27|534.87|0
1636643530000|2021-11-11 15:12:10|537.63|535.23|538.35|535.95|538.35|535.95|537.63|535.23|0
1636643540000|2021-11-11 15:12:20|538.17|535.77|537.99|535.59|538.17|535.77|537.99|535.59|0
1636643550000|2021-11-11 15:12:30|538.17|535.77|537.81|535.41|538.17|535.77|537.81|535.41|0
1636643560000|2021-11-11 15:12:40|537.99|535.59|537.99|535.59|537.99|535.59|537.81|535.41|0
1636643570000|2021-11-11 15:12:50|538.17|535.77|538.17|535.77|538.35|535.95|538.17|535.77|0
1636643580000|2021-11-11 15:13:00|538.53|536.13|538.53|536.13|538.53|536.13|538.35|535.95|0
1636643590000|2021-11-11 15:13:10|538.71|536.31|538.17|535.77|538.71|536.31|538.17|535.77|0
1636643600000|2021-11-11 15:13:20|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1636643610000|2021-11-11 15:13:30|537.81|535.41|537.99|535.59|537.99|535.59|537.81|535.41|0
1636643620000|2021-11-11 15:13:40|537.81|535.41|537.81|535.41|537.99|535.59|537.81|535.41|0
1636643630000|2021-11-11 15:13:50|537.63|535.23|537.99|535.59|537.99|535.59|537.63|535.23|0
1636643640000|2021-11-11 15:14:00|538.17|535.77|538.17|535.77|538.17|535.77|537.99|535.59|0
1636643650000|2021-11-11 15:14:10|538.35|535.95|537.81|535.41|538.35|535.95|537.81|535.41|0
1636643660000|2021-11-11 15:14:20|537.63|535.23|537.45|535.05|537.63|535.23|537.45|535.05|0
1636643670000|2021-11-11 15:14:30|537.63|535.23|537.81|535.41|537.81|535.41|537.63|535.23|0
1636643680000|2021-11-11 15:14:40|537.99|535.59|537.99|535.59|538.17|535.77|537.99|535.59|0
1636643690000|2021-11-11 15:14:50|538.17|535.77|538.35|535.95|538.35|535.95|538.17|535.77|0
1636643700000|2021-11-11 15:15:00|538.53|536.13|538.17|535.77|538.53|536.13|538.17|535.77|0
1636643710000|2021-11-11 15:15:10|537.99|535.59|538.17|535.77|538.17|535.77|537.99|535.59|0
1636643720000|2021-11-11 15:15:20|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636643730000|2021-11-11 15:15:30|538.53|536.13|538.71|536.31|538.71|536.31|538.53|536.13|0
1636643740000|2021-11-11 15:15:40|538.53|536.13|538.53|536.13|538.53|536.13|538.35|535.95|0
1636643750000|2021-11-11 15:15:50|538.71|536.31|538.71|536.31|538.71|536.31|538.62|536.22|0
1636643760000|2021-11-11 15:16:00|538.89|536.49|538.35|535.95|538.89|536.49|538.35|535.95|0
1636643770000|2021-11-11 15:16:10|538.17|535.77|538.35|535.95|538.35|535.95|538.17|535.77|0
1636643780000|2021-11-11 15:16:20|538.17|535.77|537.63|535.23|538.17|535.77|537.63|535.23|0
1636643790000|2021-11-11 15:16:30|537.45|535.05|537.27|534.87|537.45|535.05|537.27|534.87|0
1636643800000|2021-11-11 15:16:40|537.45|535.05|536.91|534.51|537.45|535.05|536.91|534.51|0
1636643810000|2021-11-11 15:16:50|536.73|534.33|536.19|533.79|536.73|534.33|536.19|533.79|0
1636643820000|2021-11-11 15:17:00|536.01|533.61|535.83|533.43|536.01|533.61|535.65|533.25|0
1636643830000|2021-11-11 15:17:10|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1636643840000|2021-11-11 15:17:20|536.37|533.97|536.55|534.15|536.55|534.15|536.37|533.97|0
1636643850000|2021-11-11 15:17:30|536.37|533.97|536.19|533.79|536.37|533.97|536.19|533.79|0
1636643860000|2021-11-11 15:17:40|536.55|534.15|536.91|534.51|536.91|534.51|536.55|534.15|0
1636643870000|2021-11-11 15:17:50|537.09|534.69|536.55|534.15|537.09|534.69|536.55|534.15|0
1636643880000|2021-11-11 15:18:00|536.37|533.97|537.27|534.87|537.27|534.87|536.37|533.97|0
1636643890000|2021-11-11 15:18:10|537.45|535.05|537.81|535.41|537.81|535.41|537.45|535.05|0
1636643900000|2021-11-11 15:18:20|537.99|535.59|537.71|535.31|537.99|535.59|537.63|535.23|0
1636643910000|2021-11-11 15:18:30|537.63|535.23|537.99|535.59|537.99|535.59|537.63|535.23|0
1636643920000|2021-11-11 15:18:40|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636643930000|2021-11-11 15:18:50|537.63|535.23|537.45|535.05|537.63|535.23|537.45|535.05|0
1636643950000|2021-11-11 15:19:10|537.63|535.23|537.27|534.87|537.63|535.23|537.27|534.87|0
1636643960000|2021-11-11 15:19:20|537.45|535.05|537.45|535.05|537.63|535.23|537.27|534.87|0
1636643970000|2021-11-11 15:19:30|537.27|534.87|537.27|534.87|537.45|535.05|537.27|534.87|0
1636644000000|2021-11-11 15:20:00|537.45|535.05|537.63|535.23|537.63|535.23|537.27|534.87|0
1636644010000|2021-11-11 15:20:10|537.81|535.41|537.99|535.59|537.99|535.59|537.81|535.41|0
1636644030000|2021-11-11 15:20:30|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1636644040000|2021-11-11 15:20:40|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1636644050000|2021-11-11 15:20:50|537.45|535.05|537.09|534.69|537.45|535.05|537.09|534.69|0
1636644060000|2021-11-11 15:21:00|537.63|535.23|537.81|535.41|537.81|535.41|537.45|535.05|0
1636644070000|2021-11-11 15:21:10|537.27|534.87|537.27|534.87|537.27|534.87|537.27|534.87|0
1636644080000|2021-11-11 15:21:20|536.91|534.51|536.91|534.51|537.09|534.69|536.91|534.51|0
1636644090000|2021-11-11 15:21:30|537.09|534.69|536.91|534.51|537.09|534.69|536.91|534.51|0
1636644100000|2021-11-11 15:21:40|536.73|534.33|536.91|534.51|536.91|534.51|536.55|534.15|0
1636644110000|2021-11-11 15:21:50|537.09|534.69|537.27|534.87|537.27|534.87|537.09|534.69|0
1636644120000|2021-11-11 15:22:00|537.09|534.69|537.27|534.87|537.27|534.87|537.09|534.69|0
1636644130000|2021-11-11 15:22:10|537.09|534.69|536.91|534.51|537.09|534.69|536.91|534.51|0
1636644140000|2021-11-11 15:22:20|536.73|534.33|536.73|534.33|536.91|534.51|536.73|534.33|0
1636644150000|2021-11-11 15:22:30|536.55|534.15|536.37|533.97|536.55|534.15|536.19|533.79|0
1636644160000|2021-11-11 15:22:40|536.19|533.79|536.37|533.97|536.37|533.97|536.19|533.79|0
1636644170000|2021-11-11 15:22:50|536.19|533.79|536.37|533.97|536.37|533.97|536.19|533.79|0
1636644180000|2021-11-11 15:23:00|536.55|534.15|536.55|534.15|536.73|534.33|536.45|534.05|0
1636644190000|2021-11-11 15:23:10|536.73|534.33|537.09|534.69|537.09|534.69|536.73|534.33|0
1636644200000|2021-11-11 15:23:20|536.91|534.51|536.55|534.15|536.91|534.51|536.55|534.15|0
1636644210000|2021-11-11 15:23:30|536.73|534.33|536.72|534.32|536.73|534.33|536.54|534.14|0
1636644220000|2021-11-11 15:23:40|536.91|534.51|536.63|534.23|536.91|534.51|536.63|534.23|0
1636644230000|2021-11-11 15:23:50|536.54|534.14|536|533.6|536.54|534.14|536|533.6|0
1636644240000|2021-11-11 15:24:00|535.82|533.42|536.36|533.96|536.36|533.96|535.82|533.42|0
1636644250000|2021-11-11 15:24:10|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1636644260000|2021-11-11 15:24:20|536.9|534.5|537.26|534.86|537.26|534.86|536.9|534.5|0
1636644280000|2021-11-11 15:24:40|537.44|535.04|537.81|535.41|537.81|535.41|537.44|535.04|0
1636644290000|2021-11-11 15:24:50|537.63|535.23|537.26|534.86|537.63|535.23|537.26|534.86|0
1636644300000|2021-11-11 15:25:00|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636644310000|2021-11-11 15:25:10|537.26|534.86|536.9|534.5|537.26|534.86|536.9|534.5|0
1636644320000|2021-11-11 15:25:20|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1636644330000|2021-11-11 15:25:30|536.72|534.32|537.26|534.86|537.26|534.86|536.72|534.32|0
1636644340000|2021-11-11 15:25:40|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636644350000|2021-11-11 15:25:50|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636644360000|2021-11-11 15:26:00|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636644370000|2021-11-11 15:26:10|537.8|535.4|537.62|535.22|537.8|535.4|537.26|534.86|0
1636644380000|2021-11-11 15:26:20|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636644390000|2021-11-11 15:26:30|537.26|534.86|537.53|535.13|537.62|535.22|537.26|534.86|0
1636644400000|2021-11-11 15:26:40|537.62|535.22|537.62|535.22|537.8|535.4|537.62|535.22|0
1636644410000|2021-11-11 15:26:50|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636644420000|2021-11-11 15:27:00|537.26|534.86|536.72|534.32|537.26|534.86|536.72|534.32|0
1636644430000|2021-11-11 15:27:10|536.9|534.5|536.72|534.32|536.9|534.5|536.54|534.14|0
1636644440000|2021-11-11 15:27:20|536.54|534.14|536.36|533.96|536.72|534.32|536.36|533.96|0
1636644450000|2021-11-11 15:27:30|536.54|534.14|536.54|534.14|536.72|534.32|536.54|534.14|0
1636644460000|2021-11-11 15:27:40|536.72|534.32|537.08|534.68|537.08|534.68|536.72|534.32|0
1636644470000|2021-11-11 15:27:50|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1636644480000|2021-11-11 15:28:00|536.36|533.96|536.36|533.96|536.36|533.96|536.18|533.78|0
1636644500000|2021-11-11 15:28:20|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1636644510000|2021-11-11 15:28:30|536.63|534.23|536.18|533.78|536.63|534.23|536.18|533.78|0
1636644520000|2021-11-11 15:28:40|536|533.6|536|533.6|536|533.6|536|533.6|0
1636644530000|2021-11-11 15:28:50|535.82|533.42|536|533.6|536|533.6|535.64|533.24|0
1636644540000|2021-11-11 15:29:00|536.18|533.78|535.82|533.42|536.18|533.78|535.82|533.42|0
1636644550000|2021-11-11 15:29:10|535.64|533.24|536|533.6|536|533.6|535.64|533.24|0
1636644560000|2021-11-11 15:29:20|535.82|533.42|535.82|533.42|535.82|533.42|535.64|533.24|0
1636644570000|2021-11-11 15:29:30|536|533.6|536|533.6|536|533.6|535.91|533.51|0
1636644580000|2021-11-11 15:29:40|536.18|533.78|536.18|533.78|536.36|533.96|536.18|533.78|0
1636644590000|2021-11-11 15:29:50|536|533.6|535.64|533.24|536|533.6|535.64|533.24|0
1636644600000|2021-11-11 15:30:00|535.1|532.7|535.46|533.06|535.64|533.24|535.1|532.7|0
1636644610000|2021-11-11 15:30:10|535.64|533.24|535.82|533.42|536|533.6|535.64|533.24|0
1636644620000|2021-11-11 15:30:20|535.28|532.88|535.28|532.88|535.28|532.88|535.1|532.7|0
1636644630000|2021-11-11 15:30:30|535.1|532.7|535.46|533.06|535.46|533.06|535.1|532.7|0
1636644640000|2021-11-11 15:30:40|535.64|533.24|535.82|533.42|535.82|533.42|535.64|533.24|0
1636644650000|2021-11-11 15:30:50|535.64|533.24|535.46|533.06|535.82|533.42|535.46|533.06|0
1636644660000|2021-11-11 15:31:00|535.28|532.88|535.1|532.7|535.46|533.06|535.1|532.7|0
1636644670000|2021-11-11 15:31:10|535.28|532.88|535.28|532.88|535.28|532.88|535.28|532.88|0
1636644680000|2021-11-11 15:31:20|535.1|532.7|535.28|532.88|535.28|532.88|535.1|532.7|0
1636644690000|2021-11-11 15:31:30|535.46|533.06|535.28|532.88|535.46|533.06|535.1|532.7|0
1636644700000|2021-11-11 15:31:40|535.1|532.7|534.92|532.52|535.1|532.7|534.74|532.34|0
1636644710000|2021-11-11 15:31:50|534.74|532.34|534.56|532.16|534.74|532.34|534.56|532.16|0
1636644720000|2021-11-11 15:32:00|534.38|531.98|534.56|532.16|534.56|532.16|534.38|531.98|0
1636644730000|2021-11-11 15:32:10|534.38|531.98|534.02|531.62|534.56|532.16|534.02|531.62|0
1636644740000|2021-11-11 15:32:20|533.66|531.26|533.66|531.26|533.66|531.26|533.31|530.91|0
1636644750000|2021-11-11 15:32:30|533.48|531.08|533.48|531.08|533.66|531.26|533.48|531.08|0
1636644760000|2021-11-11 15:32:40|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1636644770000|2021-11-11 15:32:50|533.66|531.26|534.02|531.62|534.02|531.62|533.66|531.26|0
1636644780000|2021-11-11 15:33:00|533.93|531.53|533.66|531.26|533.93|531.53|533.66|531.26|0
1636644790000|2021-11-11 15:33:10|533.84|531.44|534.02|531.62|534.02|531.62|533.84|531.44|0
1636644800000|2021-11-11 15:33:20|533.84|531.44|534.2|531.8|534.2|531.8|533.84|531.44|0
1636644810000|2021-11-11 15:33:30|534.02|531.62|533.66|531.26|534.02|531.62|533.66|531.26|0
1636644820000|2021-11-11 15:33:40|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1636644830000|2021-11-11 15:33:50|533.84|531.44|534.2|531.8|534.2|531.8|533.66|531.26|0
1636644840000|2021-11-11 15:34:00|534.38|531.98|534.2|531.8|534.38|531.98|534.2|531.8|0
1636644850000|2021-11-11 15:34:10|534.38|531.98|534.74|532.34|534.74|532.34|534.38|531.98|0
1636644860000|2021-11-11 15:34:20|534.56|532.16|534.74|532.34|534.92|532.52|534.56|532.16|0
1636644870000|2021-11-11 15:34:30|534.92|532.52|535.28|532.88|535.28|532.88|534.92|532.52|0
1636644880000|2021-11-11 15:34:40|535.1|532.7|534.92|532.52|535.1|532.7|534.92|532.52|0
1636644900000|2021-11-11 15:35:00|534.74|532.34|535.1|532.7|535.1|532.7|534.74|532.34|0
1636644910000|2021-11-11 15:35:10|534.92|532.52|535.28|532.88|535.28|532.88|534.74|532.34|0
1636644920000|2021-11-11 15:35:20|535.1|532.7|534.74|532.34|535.1|532.7|534.74|532.34|0
1636644930000|2021-11-11 15:35:30|534.56|532.16|534.56|532.16|534.56|532.16|534.38|531.98|0
1636644940000|2021-11-11 15:35:40|534.74|532.34|534.92|532.52|534.92|532.52|534.56|532.16|0
1636644950000|2021-11-11 15:35:50|534.74|532.34|534.92|532.52|535.1|532.7|534.74|532.34|0
1636644960000|2021-11-11 15:36:00|535.28|532.88|535.64|533.24|535.64|533.24|535.28|532.88|0
1636644970000|2021-11-11 15:36:10|535.82|533.42|536.18|533.78|536.18|533.78|535.82|533.42|0
1636644980000|2021-11-11 15:36:20|536.36|533.96|536.36|533.96|536.36|533.96|536.18|533.78|0
1636644990000|2021-11-11 15:36:30|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1636645000000|2021-11-11 15:36:40|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636645010000|2021-11-11 15:36:50|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636645020000|2021-11-11 15:37:00|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636645030000|2021-11-11 15:37:10|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636645040000|2021-11-11 15:37:20|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636645050000|2021-11-11 15:37:30|536.54|534.14|536.9|534.5|536.9|534.5|536.54|534.14|0
1636645060000|2021-11-11 15:37:40|537.08|534.68|537.08|534.68|537.17|534.77|537.08|534.68|0
1636645070000|2021-11-11 15:37:50|537.26|534.86|537.62|535.22|537.62|535.22|537.26|534.86|0
1636645080000|2021-11-11 15:38:00|537.44|535.04|537.08|534.68|537.44|535.04|536.9|534.5|0
1636645090000|2021-11-11 15:38:10|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636645100000|2021-11-11 15:38:20|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636645110000|2021-11-11 15:38:30|536.9|534.5|536.9|534.5|537.08|534.68|536.9|534.5|0
1636645120000|2021-11-11 15:38:40|537.08|534.68|536.72|534.32|537.08|534.68|536.72|534.32|0
1636645130000|2021-11-11 15:38:50|536.9|534.5|537.08|534.68|537.08|534.68|536.72|534.32|0
1636645140000|2021-11-11 15:39:00|537.26|534.86|536.9|534.5|537.26|534.86|536.9|534.5|0
1636645150000|2021-11-11 15:39:10|537.08|534.68|536.72|534.32|537.08|534.68|536.72|534.32|0
1636645170000|2021-11-11 15:39:30|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636645190000|2021-11-11 15:39:50|536.9|534.5|536.54|534.14|536.9|534.5|536.54|534.14|0
1636645200000|2021-11-11 15:40:00|536.8|534.4|537.08|534.68|537.08|534.68|536.72|534.32|0
1636645210000|2021-11-11 15:40:10|536.72|534.32|536.54|534.14|536.72|534.32|536.36|533.96|0
1636645220000|2021-11-11 15:40:20|536.36|533.96|536.8|534.4|536.8|534.4|536.36|533.96|0
1636645230000|2021-11-11 15:40:30|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636645240000|2021-11-11 15:40:40|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1636645250000|2021-11-11 15:40:50|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636645260000|2021-11-11 15:41:00|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636645270000|2021-11-11 15:41:10|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636645280000|2021-11-11 15:41:20|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636645290000|2021-11-11 15:41:30|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636645300000|2021-11-11 15:41:40|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636645310000|2021-11-11 15:41:50|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1636645320000|2021-11-11 15:42:00|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1636645330000|2021-11-11 15:42:10|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636645340000|2021-11-11 15:42:20|536.72|534.32|536.9|534.5|536.9|534.5|536.72|534.32|0
1636645350000|2021-11-11 15:42:30|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1636645370000|2021-11-11 15:42:50|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636645390000|2021-11-11 15:43:10|537.8|535.4|537.98|535.58|537.98|535.58|537.8|535.4|0
1636645400000|2021-11-11 15:43:20|538.16|535.76|538.16|535.76|538.34|535.94|538.16|535.76|0
1636645410000|2021-11-11 15:43:30|538.34|535.94|538.7|536.3|538.7|536.3|538.34|535.94|0
1636645420000|2021-11-11 15:43:40|538.34|535.94|537.98|535.58|538.34|535.94|537.8|535.4|0
1636645430000|2021-11-11 15:43:50|538.34|535.94|538.52|536.12|538.88|536.48|538.34|535.94|0
1636645440000|2021-11-11 15:44:00|538.34|535.94|538.34|535.94|538.34|535.94|538.16|535.76|0
1636645450000|2021-11-11 15:44:10|538.16|535.76|538.06|535.66|538.34|535.94|538.06|535.66|0
1636645460000|2021-11-11 15:44:20|537.8|535.4|537.62|535.22|537.98|535.58|537.62|535.22|0
1636645470000|2021-11-11 15:44:30|537.8|535.4|537.62|535.22|537.8|535.4|537.62|535.22|0
1636645480000|2021-11-11 15:44:40|537.8|535.4|538.34|535.94|538.34|535.94|537.8|535.4|0
1636645490000|2021-11-11 15:44:50|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1636645500000|2021-11-11 15:45:00|538.34|535.94|538.7|536.3|538.7|536.3|538.34|535.94|0
1636645510000|2021-11-11 15:45:10|538.52|536.12|538.88|536.48|538.88|536.48|538.52|536.12|0
1636645520000|2021-11-11 15:45:20|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1636645530000|2021-11-11 15:45:30|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1636645540000|2021-11-11 15:45:40|539.06|536.66|538.88|536.48|539.06|536.66|538.88|536.48|0
1636645560000|2021-11-11 15:46:00|538.7|536.3|538.52|536.12|538.7|536.3|538.52|536.12|0
1636645570000|2021-11-11 15:46:10|538.34|535.94|538.34|535.94|538.34|535.94|538.16|535.76|0
1636645580000|2021-11-11 15:46:20|537.98|535.58|538.16|535.76|538.16|535.76|537.98|535.58|0
1636645590000|2021-11-11 15:46:30|537.98|535.58|537.98|535.58|537.98|535.58|537.8|535.4|0
1636645600000|2021-11-11 15:46:40|537.8|535.4|537.62|535.22|537.8|535.4|537.62|535.22|0
1636645610000|2021-11-11 15:46:50|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636645620000|2021-11-11 15:47:00|537.62|535.22|537.8|535.4|537.8|535.4|537.62|535.22|0
1636645630000|2021-11-11 15:47:10|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636645640000|2021-11-11 15:47:20|537.26|534.86|537.44|535.04|537.44|535.04|537.25|534.85|0
1636645650000|2021-11-11 15:47:30|537.25|534.85|537.25|534.85|537.25|534.85|537.07|534.67|0
1636645660000|2021-11-11 15:47:40|537.07|534.67|537.07|534.67|537.07|534.67|536.89|534.49|0
1636645670000|2021-11-11 15:47:50|537.25|534.85|537.07|534.67|537.25|534.85|537.07|534.67|0
1636645680000|2021-11-11 15:48:00|536.89|534.49|537.25|534.85|537.25|534.85|536.89|534.49|0
1636645690000|2021-11-11 15:48:10|537.43|535.03|537.61|535.21|537.61|535.21|537.43|535.03|0
1636645700000|2021-11-11 15:48:20|537.43|535.03|537.61|535.21|537.61|535.21|537.43|535.03|0
1636645710000|2021-11-11 15:48:30|537.79|535.39|537.79|535.39|537.98|535.58|537.79|535.39|0
1636645730000|2021-11-11 15:48:50|537.98|535.58|538.16|535.76|538.16|535.76|537.98|535.58|0
1636645740000|2021-11-11 15:49:00|538.34|535.94|538.34|535.94|538.34|535.94|538.34|535.94|0
1636645760000|2021-11-11 15:49:20|538.52|536.12|538.7|536.3|538.88|536.48|538.52|536.12|0
1636645770000|2021-11-11 15:49:30|538.52|536.12|538.34|535.94|538.52|536.12|538.34|535.94|0
1636645780000|2021-11-11 15:49:40|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1636645790000|2021-11-11 15:49:50|538.7|536.3|538.52|536.12|538.7|536.3|538.52|536.12|0
1636645800000|2021-11-11 15:50:00|538.7|536.3|538.34|535.94|538.7|536.3|538.34|535.94|0
1636645810000|2021-11-11 15:50:10|538.15|535.75|537.97|535.57|538.15|535.75|537.97|535.57|0
1636645820000|2021-11-11 15:50:20|537.79|535.39|537.79|535.39|537.79|535.39|537.79|535.39|0
1636645830000|2021-11-11 15:50:30|537.97|535.57|538.52|536.12|538.52|536.12|537.97|535.57|0
1636645840000|2021-11-11 15:50:40|538.42|536.02|538.52|536.12|538.52|536.12|538.33|535.93|0
1636645850000|2021-11-11 15:50:50|538.51|536.11|538.7|536.3|538.7|536.3|538.51|536.11|0
1636645860000|2021-11-11 15:51:00|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1636645870000|2021-11-11 15:51:10|538.7|536.3|538.7|536.3|538.7|536.3|538.51|536.11|0
1636645880000|2021-11-11 15:51:20|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1636645890000|2021-11-11 15:51:30|538.7|536.3|538.88|536.48|538.88|536.48|538.7|536.3|0
1636645910000|2021-11-11 15:51:50|539.06|536.66|538.88|536.48|539.06|536.66|538.88|536.48|0
1636645920000|2021-11-11 15:52:00|539.06|536.66|538.88|536.48|539.06|536.66|538.88|536.48|0
1636645940000|2021-11-11 15:52:20|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1636645950000|2021-11-11 15:52:30|538.87|536.47|539.06|536.66|539.06|536.66|538.87|536.47|0
1636645960000|2021-11-11 15:52:40|539.6|537.2|538.33|535.93|539.6|537.2|538.33|535.93|0
1636645970000|2021-11-11 15:52:50|538.15|535.75|538.69|536.29|538.69|536.29|537.97|535.57|0
1636645990000|2021-11-11 15:53:10|538.87|536.47|539.05|536.65|539.05|536.65|538.87|536.47|0
1636646000000|2021-11-11 15:53:20|538.87|536.47|539.05|536.65|539.05|536.65|538.87|536.47|0
1636646010000|2021-11-11 15:53:30|538.87|536.47|538.87|536.47|539.05|536.65|538.87|536.47|0
1636646020000|2021-11-11 15:53:40|538.69|536.29|538.87|536.47|538.87|536.47|538.69|536.29|0
1636646030000|2021-11-11 15:53:50|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1636646040000|2021-11-11 15:54:00|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1636646050000|2021-11-11 15:54:10|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1636646060000|2021-11-11 15:54:20|539.42|537.02|539.23|536.83|539.42|537.02|539.23|536.83|0
1636646070000|2021-11-11 15:54:30|539.42|537.02|538.87|536.47|539.42|537.02|538.87|536.47|0
1636646080000|2021-11-11 15:54:40|539.05|536.65|539.23|536.83|539.23|536.83|538.87|536.47|0
1636646090000|2021-11-11 15:54:50|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1636646100000|2021-11-11 15:55:00|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1636646120000|2021-11-11 15:55:20|539.05|536.65|538.87|536.47|539.05|536.65|538.69|536.29|0
1636646130000|2021-11-11 15:55:30|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1636646140000|2021-11-11 15:55:40|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1636646150000|2021-11-11 15:55:50|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1636646160000|2021-11-11 15:56:00|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1636646170000|2021-11-11 15:56:10|537.97|535.57|538.15|535.75|538.15|535.75|537.97|535.57|0
1636646180000|2021-11-11 15:56:20|537.97|535.57|537.79|535.39|537.97|535.57|537.79|535.39|0
1636646190000|2021-11-11 15:56:30|537.97|535.57|537.79|535.39|537.97|535.57|537.79|535.39|0
1636646210000|2021-11-11 15:56:50|537.97|535.57|537.97|535.57|537.97|535.57|537.79|535.39|0
1636646220000|2021-11-11 15:57:00|537.79|535.39|537.61|535.21|537.79|535.39|537.61|535.21|0
1636646230000|2021-11-11 15:57:10|537.43|535.03|537.61|535.21|537.61|535.21|537.43|535.03|0
1636646240000|2021-11-11 15:57:20|537.79|535.39|537.97|535.57|537.97|535.57|537.79|535.39|0
1636646250000|2021-11-11 15:57:30|537.79|535.39|538.15|535.75|538.15|535.75|537.79|535.39|0
1636646260000|2021-11-11 15:57:40|538.33|535.93|538.15|535.75|538.51|536.11|538.15|535.75|0
1636646270000|2021-11-11 15:57:50|537.97|535.57|538.15|535.75|538.15|535.75|537.97|535.57|0
1636646280000|2021-11-11 15:58:00|538.51|536.11|538.51|536.11|538.51|536.11|538.33|535.93|0
1636646290000|2021-11-11 15:58:10|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1636646300000|2021-11-11 15:58:20|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1636646310000|2021-11-11 15:58:30|539.23|536.83|539.23|536.83|539.23|536.83|539.05|536.65|0
1636646320000|2021-11-11 15:58:40|539.05|536.65|538.69|536.29|539.05|536.65|538.69|536.29|0
1636646330000|2021-11-11 15:58:50|538.78|536.38|538.69|536.29|538.78|536.38|538.69|536.29|0
1636646340000|2021-11-11 15:59:00|538.51|536.11|538.15|535.75|538.51|536.11|538.15|535.75|0
1636646350000|2021-11-11 15:59:10|537.97|535.57|537.97|535.57|537.97|535.57|537.97|535.57|0
1636646360000|2021-11-11 15:59:20|537.79|535.39|537.97|535.57|537.97|535.57|537.79|535.39|0
1636646370000|2021-11-11 15:59:30|537.79|535.39|537.79|535.39|537.79|535.39|537.79|535.39|0
1636646380000|2021-11-11 15:59:40|537.61|535.21|537.43|535.03|537.61|535.21|537.43|535.03|0
1636646390000|2021-11-11 15:59:50|537.61|535.21|537.79|535.39|537.79|535.39|537.61|535.21|0
1636646400000|2021-11-11 16:00:00|537.61|535.21|537.61|535.21|537.79|535.39|537.61|535.21|0
1636646410000|2021-11-11 16:00:10|537.25|534.85|537.61|535.21|537.61|535.21|537.25|534.85|0
1636646420000|2021-11-11 16:00:20|537.97|535.57|538.15|535.75|538.15|535.75|537.97|535.57|0
1636646430000|2021-11-11 16:00:30|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1636646440000|2021-11-11 16:00:40|538.15|535.75|538.15|535.75|538.15|535.75|537.97|535.57|0
1636646450000|2021-11-11 16:00:50|537.97|535.57|537.97|535.57|537.97|535.57|537.79|535.39|0
1636646460000|2021-11-11 16:01:00|538.15|535.75|538.51|536.11|538.51|536.11|538.15|535.75|0
1636646470000|2021-11-11 16:01:10|538.69|536.29|538.51|536.11|538.69|536.29|538.51|536.11|0
1636646480000|2021-11-11 16:01:20|538.69|536.29|538.87|536.47|538.87|536.47|538.69|536.29|0
1636646490000|2021-11-11 16:01:30|538.69|536.29|538.78|536.38|538.96|536.56|538.69|536.29|0
1636646500000|2021-11-11 16:01:40|538.69|536.29|538.33|535.93|538.69|536.29|538.33|535.93|0
1636646520000|2021-11-11 16:02:00|537.97|535.57|537.79|535.39|538.15|535.75|537.79|535.39|0
1636646530000|2021-11-11 16:02:10|537.61|535.21|537.43|535.03|537.61|535.21|537.25|534.85|0
1636646540000|2021-11-11 16:02:20|537.25|534.85|537.43|535.03|537.43|535.03|537.25|534.85|0
1636646560000|2021-11-11 16:02:40|537.61|535.21|537.43|535.03|537.61|535.21|537.43|535.03|0
1636646570000|2021-11-11 16:02:50|537.25|534.85|537.07|534.67|537.25|534.85|537.07|534.67|0
1636646580000|2021-11-11 16:03:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636646590000|2021-11-11 16:03:10|537.07|534.67|537.07|534.67|537.25|534.85|537.07|534.67|0
1636646600000|2021-11-11 16:03:20|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636646610000|2021-11-11 16:03:30|537.43|535.03|537.07|534.67|537.43|535.03|537.07|534.67|0
1636646620000|2021-11-11 16:03:40|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1636646630000|2021-11-11 16:03:50|536.89|534.49|536.53|534.13|536.89|534.49|536.53|534.13|0
1636646640000|2021-11-11 16:04:00|536.71|534.31|536.89|534.49|536.89|534.49|536.53|534.13|0
1636646650000|2021-11-11 16:04:10|536.71|534.31|536.89|534.49|536.89|534.49|536.71|534.31|0
1636646660000|2021-11-11 16:04:20|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1636646670000|2021-11-11 16:04:30|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1636646680000|2021-11-11 16:04:40|536.71|534.31|536.71|534.31|536.89|534.49|536.71|534.31|0
1636646690000|2021-11-11 16:04:50|536.89|534.49|537.25|534.85|537.25|534.85|536.89|534.49|0
1636646700000|2021-11-11 16:05:00|536.71|534.31|536.89|534.49|537.07|534.67|536.71|534.31|0
1636646710000|2021-11-11 16:05:10|537.07|534.67|536.71|534.31|537.07|534.67|536.71|534.31|0
1636646720000|2021-11-11 16:05:20|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1636646740000|2021-11-11 16:05:40|536.89|534.49|536.53|534.13|536.89|534.49|536.53|534.13|0
1636646750000|2021-11-11 16:05:50|536.71|534.31|536.71|534.31|536.71|534.31|536.61|534.21|0
1636646760000|2021-11-11 16:06:00|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1636646770000|2021-11-11 16:06:10|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1636646780000|2021-11-11 16:06:20|536.53|534.13|536.35|533.95|536.53|534.13|536.35|533.95|0
1636646790000|2021-11-11 16:06:30|536.17|533.77|536.35|533.95|536.35|533.95|536.17|533.77|0
1636646800000|2021-11-11 16:06:40|536.25|533.85|536.17|533.77|536.25|533.85|536.17|533.77|0
1636646810000|2021-11-11 16:06:50|535.99|533.59|535.99|533.59|535.99|533.59|535.81|533.41|0
1636646820000|2021-11-11 16:07:00|536.17|533.77|536.35|533.95|536.35|533.95|536.17|533.77|0
1636646830000|2021-11-11 16:07:10|536.53|534.13|536.71|534.31|536.71|534.31|536.53|534.13|0
1636646840000|2021-11-11 16:07:20|536.89|534.49|536.71|534.31|536.89|534.49|536.71|534.31|0
1636646850000|2021-11-11 16:07:30|536.89|534.49|536.53|534.13|536.89|534.49|536.53|534.13|0
1636646860000|2021-11-11 16:07:40|536.35|533.95|536.35|533.95|536.53|534.13|536.35|533.95|0
1636646870000|2021-11-11 16:07:50|536.53|534.13|536.35|533.95|536.53|534.13|536.35|533.95|0
1636646880000|2021-11-11 16:08:00|536.17|533.77|535.99|533.59|536.17|533.77|535.99|533.59|0
1636646890000|2021-11-11 16:08:10|535.81|533.41|535.81|533.41|535.99|533.59|535.81|533.41|0
1636646900000|2021-11-11 16:08:20|535.99|533.59|536.17|533.77|536.17|533.77|535.99|533.59|0
1636646910000|2021-11-11 16:08:30|535.99|533.59|536.17|533.77|536.17|533.77|535.99|533.59|0
1636646920000|2021-11-11 16:08:40|536.35|533.95|536.35|533.95|536.35|533.95|536.17|533.77|0
1636646940000|2021-11-11 16:09:00|536.17|533.77|536.17|533.77|536.17|533.77|536.17|533.77|0
1636646950000|2021-11-11 16:09:10|536.35|533.95|536.17|533.77|536.35|533.95|536.17|533.77|0
1636646960000|2021-11-11 16:09:20|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1636646970000|2021-11-11 16:09:30|535.81|533.41|535.99|533.59|535.99|533.59|535.81|533.41|0
1636646990000|2021-11-11 16:09:50|536.17|533.77|536.16|533.76|536.34|533.94|536.16|533.76|0
1636647000000|2021-11-11 16:10:00|535.98|533.58|535.98|533.58|536.16|533.76|535.98|533.58|0
1636647010000|2021-11-11 16:10:10|535.8|533.4|535.98|533.58|535.98|533.58|535.8|533.4|0
1636647020000|2021-11-11 16:10:20|535.8|533.4|535.8|533.4|535.8|533.4|535.63|533.23|0
1636647030000|2021-11-11 16:10:30|535.98|533.58|536.16|533.76|536.16|533.76|535.8|533.4|0
1636647040000|2021-11-11 16:10:40|536.34|533.94|536.16|533.76|536.34|533.94|536.16|533.76|0
1636647050000|2021-11-11 16:10:50|536.25|533.85|536.16|533.76|536.34|533.94|536.16|533.76|0
1636647060000|2021-11-11 16:11:00|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1636647070000|2021-11-11 16:11:10|536.52|534.12|536.34|533.94|536.7|534.3|536.34|533.94|0
1636647080000|2021-11-11 16:11:20|536.16|533.76|536.52|534.12|536.52|534.12|536.16|533.76|0
1636647110000|2021-11-11 16:11:50|536.7|534.3|536.34|533.94|536.7|534.3|536.34|533.94|0
1636647120000|2021-11-11 16:12:00|536.16|533.76|536.16|533.76|536.34|533.94|536.16|533.76|0
1636647130000|2021-11-11 16:12:10|535.98|533.58|536.16|533.76|536.16|533.76|535.8|533.4|0
1636647140000|2021-11-11 16:12:20|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1636647150000|2021-11-11 16:12:30|536.16|533.76|536.16|533.76|536.34|533.94|536.16|533.76|0
1636647160000|2021-11-11 16:12:40|535.98|533.58|535.98|533.58|536.16|533.76|535.98|533.58|0
1636647170000|2021-11-11 16:12:50|535.8|533.4|535.8|533.4|535.8|533.4|535.8|533.4|0
1636647180000|2021-11-11 16:13:00|535.62|533.22|535.62|533.22|535.62|533.22|535.62|533.22|0
1636647190000|2021-11-11 16:13:10|535.8|533.4|535.8|533.4|535.8|533.4|535.62|533.22|0
1636647200000|2021-11-11 16:13:20|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1636647210000|2021-11-11 16:13:30|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1636647220000|2021-11-11 16:13:40|535.98|533.58|536.16|533.76|536.16|533.76|535.98|533.58|0
1636647230000|2021-11-11 16:13:50|536.34|533.94|536.16|533.76|536.34|533.94|536.16|533.76|0
1636647240000|2021-11-11 16:14:00|535.98|533.58|535.98|533.58|536.16|533.76|535.98|533.58|0
1636647250000|2021-11-11 16:14:10|536.16|533.76|536.34|533.94|536.34|533.94|536.16|533.76|0
1636647260000|2021-11-11 16:14:20|536.52|534.12|536.7|534.3|536.7|534.3|536.52|534.12|0
1636647270000|2021-11-11 16:14:30|536.52|534.12|536.43|534.03|536.7|534.3|536.43|534.03|0
1636647280000|2021-11-11 16:14:40|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1636647290000|2021-11-11 16:14:50|536.34|533.94|536.7|534.3|536.7|534.3|536.34|533.94|0
1636647300000|2021-11-11 16:15:00|536.52|534.12|536.34|533.94|536.52|534.12|536.34|533.94|0
1636647310000|2021-11-11 16:15:10|536.52|534.12|536.7|534.3|536.7|534.3|536.52|534.12|0
1636647320000|2021-11-11 16:15:20|536.88|534.48|536.7|534.3|536.88|534.48|536.7|534.3|0
1636647330000|2021-11-11 16:15:30|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1636647340000|2021-11-11 16:15:40|536.7|534.3|536.7|534.3|536.79|534.39|536.7|534.3|0
1636647350000|2021-11-11 16:15:50|536.52|534.12|536.34|533.94|536.52|534.12|536.34|533.94|0
1636647360000|2021-11-11 16:16:00|536.52|534.12|536.34|533.94|536.52|534.12|536.34|533.94|0
1636647370000|2021-11-11 16:16:10|536.16|533.76|536.16|533.76|536.16|533.76|535.98|533.58|0
1636647380000|2021-11-11 16:16:20|536.07|533.67|536.16|533.76|536.16|533.76|535.98|533.58|0
1636647390000|2021-11-11 16:16:30|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1636647400000|2021-11-11 16:16:40|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1636647410000|2021-11-11 16:16:50|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1636647420000|2021-11-11 16:17:00|536.52|534.12|536.7|534.3|536.7|534.3|536.52|534.12|0
1636647430000|2021-11-11 16:17:10|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1636647440000|2021-11-11 16:17:20|536.7|534.3|536.88|534.48|536.88|534.48|536.7|534.3|0
1636647460000|2021-11-11 16:17:40|537.06|534.66|537.24|534.84|537.24|534.84|537.06|534.66|0
1636647470000|2021-11-11 16:17:50|537.42|535.02|537.42|535.02|537.42|535.02|537.42|535.02|0
1636647480000|2021-11-11 16:18:00|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636647490000|2021-11-11 16:18:10|537.42|535.02|537.24|534.84|537.42|535.02|537.24|534.84|0
1636647500000|2021-11-11 16:18:20|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636647520000|2021-11-11 16:18:40|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636647530000|2021-11-11 16:18:50|537.06|534.66|537.24|534.84|537.24|534.84|537.06|534.66|0
1636647540000|2021-11-11 16:19:00|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636647550000|2021-11-11 16:19:10|536.88|534.48|536.7|534.3|536.88|534.48|536.7|534.3|0
1636647560000|2021-11-11 16:19:20|536.52|534.12|536.34|533.94|536.52|534.12|536.34|533.94|0
1636647570000|2021-11-11 16:19:30|536.52|534.12|536.7|534.3|536.7|534.3|536.52|534.12|0
1636647580000|2021-11-11 16:19:40|536.88|534.48|537.06|534.66|537.06|534.66|536.88|534.48|0
1636647590000|2021-11-11 16:19:50|536.88|534.48|537.06|534.66|537.06|534.66|536.88|534.48|0
1636647600000|2021-11-11 16:20:00|537.24|534.84|537.24|534.84|537.24|534.84|537.06|534.66|0
1636647610000|2021-11-11 16:20:10|537.06|534.66|536.7|534.3|537.06|534.66|536.7|534.3|0
1636647620000|2021-11-11 16:20:20|536.88|534.48|537.15|534.75|537.15|534.75|536.88|534.48|0
1636647630000|2021-11-11 16:20:30|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636647640000|2021-11-11 16:20:40|537.42|535.02|537.6|535.2|537.6|535.2|537.42|535.02|0
1636647650000|2021-11-11 16:20:50|537.42|535.02|537.42|535.02|537.42|535.02|537.42|535.02|0
1636647660000|2021-11-11 16:21:00|537.6|535.2|537.51|535.11|537.6|535.2|537.42|535.02|0
1636647670000|2021-11-11 16:21:10|537.6|535.2|537.42|535.02|537.6|535.2|537.42|535.02|0
1636647680000|2021-11-11 16:21:20|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1636647690000|2021-11-11 16:21:30|537.78|535.38|537.6|535.2|537.78|535.38|537.6|535.2|0
1636647700000|2021-11-11 16:21:40|537.78|535.38|537.6|535.2|537.78|535.38|537.6|535.2|0
1636647710000|2021-11-11 16:21:50|537.42|535.02|537.42|535.02|537.42|535.02|537.42|535.02|0
1636647720000|2021-11-11 16:22:00|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1636647730000|2021-11-11 16:22:10|537.78|535.38|537.78|535.38|537.78|535.38|537.78|535.38|0
1636647740000|2021-11-11 16:22:20|537.6|535.2|537.78|535.38|537.78|535.38|537.6|535.2|0
1636647750000|2021-11-11 16:22:30|537.96|535.56|537.96|535.56|537.96|535.56|537.96|535.56|0
1636647760000|2021-11-11 16:22:40|537.78|535.38|537.78|535.38|537.96|535.56|537.78|535.38|0
1636647780000|2021-11-11 16:23:00|537.6|535.2|537.78|535.38|537.78|535.38|537.6|535.2|0
1636647790000|2021-11-11 16:23:10|537.6|535.2|537.42|535.02|537.6|535.2|537.42|535.02|0
1636647810000|2021-11-11 16:23:30|537.6|535.2|537.78|535.38|537.78|535.38|537.6|535.2|0
1636647820000|2021-11-11 16:23:40|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1636647830000|2021-11-11 16:23:50|537.78|535.38|537.78|535.38|537.78|535.38|537.78|535.38|0
1636647850000|2021-11-11 16:24:10|537.6|535.2|537.6|535.2|537.6|535.2|537.42|535.02|0
1636647860000|2021-11-11 16:24:20|537.78|535.38|537.6|535.2|537.78|535.38|537.6|535.2|0
1636647870000|2021-11-11 16:24:30|537.78|535.38|537.96|535.56|537.96|535.56|537.78|535.38|0
1636647880000|2021-11-11 16:24:40|538.14|535.74|538.14|535.74|538.14|535.74|538.14|535.74|0
1636647900000|2021-11-11 16:25:00|538.32|535.92|538.5|536.1|538.5|536.1|538.32|535.92|0
1636647910000|2021-11-11 16:25:10|538.68|536.28|538.68|536.28|538.68|536.28|538.68|536.28|0
1636647920000|2021-11-11 16:25:20|538.5|536.1|538.5|536.1|538.5|536.1|538.5|536.1|0
1636647930000|2021-11-11 16:25:30|538.14|535.74|538.14|535.74|538.14|535.74|538.14|535.74|0
1636647940000|2021-11-11 16:25:40|538.32|535.92|538.32|535.92|538.32|535.92|538.32|535.92|0
1636647950000|2021-11-11 16:25:50|538.5|536.1|538.5|536.1|538.5|536.1|538.5|536.1|0
1636647960000|2021-11-11 16:26:00|538.68|536.28|538.32|535.92|538.68|536.28|538.32|535.92|0
1636647980000|2021-11-11 16:26:20|538.14|535.74|538.14|535.74|538.14|535.74|538.14|535.74|0
1636647990000|2021-11-11 16:26:30|537.96|535.56|538.14|535.74|538.14|535.74|537.96|535.56|0
1636648000000|2021-11-11 16:26:40|537.96|535.56|537.78|535.38|537.96|535.56|537.78|535.38|0
1636648010000|2021-11-11 16:26:50|537.96|535.56|537.78|535.38|537.96|535.56|537.78|535.38|0
1636648020000|2021-11-11 16:27:00|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1636648040000|2021-11-11 16:27:20|537.42|535.02|537.24|534.84|537.42|535.02|537.24|534.84|0
1636648060000|2021-11-11 16:27:40|537.42|535.02|537.06|534.66|537.42|535.02|537.06|534.66|0
1636648070000|2021-11-11 16:27:50|536.88|534.48|537.06|534.66|537.06|534.66|536.88|534.48|0
1636648080000|2021-11-11 16:28:00|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636648090000|2021-11-11 16:28:10|537.06|534.66|536.88|534.48|537.06|534.66|536.88|534.48|0
1636648100000|2021-11-11 16:28:20|536.7|534.3|536.88|534.48|536.88|534.48|536.7|534.3|0
1636648110000|2021-11-11 16:28:30|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1636648120000|2021-11-11 16:28:40|536.88|534.48|536.52|534.12|536.88|534.48|536.52|534.12|0
1636648130000|2021-11-11 16:28:50|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1636648140000|2021-11-11 16:29:00|536.6|534.2|536.7|534.3|536.7|534.3|536.6|534.2|0
1636648160000|2021-11-11 16:29:20|536.88|534.48|537.06|534.66|537.06|534.66|536.7|534.3|0
1636648180000|2021-11-11 16:29:40|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636648190000|2021-11-11 16:29:50|537.06|534.66|536.88|534.48|537.06|534.66|536.88|534.48|0
1636648200000|2021-11-11 16:30:00|537.06|534.66|537.24|534.84|537.24|534.84|537.06|534.66|0
1636648210000|2021-11-11 16:30:10|537.06|534.66|536.88|534.48|537.06|534.66|536.88|534.48|0
1636648220000|2021-11-11 16:30:20|536.7|534.3|536.7|534.3|536.7|534.3|536.52|534.12|0
1636648230000|2021-11-11 16:30:30|536.88|534.48|536.6|534.2|536.88|534.48|536.6|534.2|0
1636648240000|2021-11-11 16:30:40|536.52|534.12|536.88|534.48|536.88|534.48|536.52|534.12|0
1636648250000|2021-11-11 16:30:50|536.7|534.3|536.96|534.56|536.96|534.56|536.7|534.3|0
1636648260000|2021-11-11 16:31:00|536.88|534.48|536.88|534.48|536.88|534.48|536.7|534.3|0
1636648270000|2021-11-11 16:31:10|537.06|534.66|536.88|534.48|537.06|534.66|536.88|534.48|0
1636648280000|2021-11-11 16:31:20|537.06|534.66|537.06|534.66|537.06|534.66|536.88|534.48|0
1636648290000|2021-11-11 16:31:30|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1636648300000|2021-11-11 16:31:40|537.06|534.66|537.06|534.66|537.24|534.84|537.06|534.66|0
1636648310000|2021-11-11 16:31:50|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636648320000|2021-11-11 16:32:00|537.06|534.66|537.06|534.66|537.06|534.66|536.88|534.48|0
1636648330000|2021-11-11 16:32:10|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636648340000|2021-11-11 16:32:20|537.06|534.66|536.88|534.48|537.06|534.66|536.88|534.48|0
1636648350000|2021-11-11 16:32:30|537.06|534.66|537.24|534.84|537.24|534.84|537.06|534.66|0
1636648360000|2021-11-11 16:32:40|537.42|535.02|537.42|535.02|537.42|535.02|537.42|535.02|0
1636648370000|2021-11-11 16:32:50|537.6|535.2|537.78|535.38|537.78|535.38|537.6|535.2|0
1636648380000|2021-11-11 16:33:00|537.6|535.2|537.42|535.02|537.78|535.38|537.42|535.02|0
1636648390000|2021-11-11 16:33:10|537.6|535.2|537.24|534.84|537.6|535.2|537.24|534.84|0
1636648400000|2021-11-11 16:33:20|537.42|535.02|537.42|535.02|537.42|535.02|537.24|534.84|0
1636648410000|2021-11-11 16:33:30|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1636648420000|2021-11-11 16:33:40|537.78|535.38|537.6|535.2|537.78|535.38|537.6|535.2|0
1636648430000|2021-11-11 16:33:50|537.78|535.38|537.6|535.2|537.78|535.38|537.6|535.2|0
1636648440000|2021-11-11 16:34:00|537.78|535.38|537.41|535.01|537.78|535.38|537.41|535.01|0
1636648450000|2021-11-11 16:34:10|537.6|535.2|537.41|535.01|537.6|535.2|537.41|535.01|0
1636648460000|2021-11-11 16:34:20|537.6|535.2|537.96|535.56|537.96|535.56|537.6|535.2|0
1636648470000|2021-11-11 16:34:30|537.78|535.38|537.96|535.56|537.96|535.56|537.78|535.38|0
1636648480000|2021-11-11 16:34:40|538.14|535.74|537.96|535.56|538.14|535.74|537.96|535.56|0
1636648490000|2021-11-11 16:34:50|538.14|535.74|538.14|535.74|538.14|535.74|538.14|535.74|0
1636648500000|2021-11-11 16:35:00|538.32|535.92|538.14|535.74|538.32|535.92|538.14|535.74|0
1636648510000|2021-11-11 16:35:10|538.32|535.92|538.5|536.1|538.5|536.1|538.32|535.92|0
1636648520000|2021-11-11 16:35:20|538.32|535.92|538.86|536.46|538.86|536.46|538.32|535.92|0
1636648530000|2021-11-11 16:35:30|539.04|536.64|539.04|536.64|539.04|536.64|539.04|536.64|0
1636648540000|2021-11-11 16:35:40|538.94|536.54|539.04|536.64|539.04|536.64|538.94|536.54|0
1636648550000|2021-11-11 16:35:50|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1636648560000|2021-11-11 16:36:00|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1636648570000|2021-11-11 16:36:10|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1636648580000|2021-11-11 16:36:20|539.58|537.18|539.76|537.36|539.76|537.36|539.58|537.18|0
1636648590000|2021-11-11 16:36:30|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1636648600000|2021-11-11 16:36:40|539.76|537.36|539.94|537.54|539.94|537.54|539.76|537.36|0
1636648610000|2021-11-11 16:36:50|540.3|537.9|540.12|537.72|540.48|538.08|540.12|537.72|0
1636648620000|2021-11-11 16:37:00|540.3|537.9|540.66|538.26|540.66|538.26|540.3|537.9|0
1636648630000|2021-11-11 16:37:10|540.48|538.08|541.02|538.62|541.02|538.62|540.48|538.08|0
1636648640000|2021-11-11 16:37:20|540.66|538.26|540.66|538.26|540.66|538.26|540.66|538.26|0
1636648650000|2021-11-11 16:37:30|540.84|538.44|540.84|538.44|540.84|538.44|540.66|538.26|0
1636648660000|2021-11-11 16:37:40|541.02|538.62|541.2|538.8|541.2|538.8|541.02|538.62|0
1636648670000|2021-11-11 16:37:50|541.38|538.98|541.2|538.8|541.38|538.98|541.2|538.8|0
1636648680000|2021-11-11 16:38:00|541.02|538.62|540.66|538.26|541.02|538.62|540.66|538.26|0
1636648690000|2021-11-11 16:38:10|541.02|538.62|540.66|538.26|541.02|538.62|540.66|538.26|0
1636648710000|2021-11-11 16:38:30|540.84|538.44|540.66|538.26|540.84|538.44|540.66|538.26|0
1636648720000|2021-11-11 16:38:40|541.02|538.62|540.84|538.44|541.02|538.62|540.84|538.44|0
1636648730000|2021-11-11 16:38:50|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1636648740000|2021-11-11 16:39:00|541.2|538.8|541.2|538.8|541.38|538.98|541.2|538.8|0
1636648750000|2021-11-11 16:39:10|541.38|538.98|541.2|538.8|541.38|538.98|541.2|538.8|0
1636648760000|2021-11-11 16:39:20|541.02|538.62|541.02|538.62|541.2|538.8|541.02|538.62|0
1636648770000|2021-11-11 16:39:30|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1636648780000|2021-11-11 16:39:40|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1636648790000|2021-11-11 16:39:50|541.56|539.16|541.38|538.98|541.56|539.16|541.38|538.98|0
1636648800000|2021-11-11 16:40:00|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1636648810000|2021-11-11 16:40:10|541.02|538.62|541.38|538.98|541.38|538.98|541.02|538.62|0
1636648830000|2021-11-11 16:40:30|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1636648840000|2021-11-11 16:40:40|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1636648850000|2021-11-11 16:40:50|540.84|538.44|540.84|538.44|541.02|538.62|540.84|538.44|0
1636648860000|2021-11-11 16:41:00|540.66|538.26|540.84|538.44|540.84|538.44|540.66|538.26|0
1636648870000|2021-11-11 16:41:10|540.66|538.26|540.3|537.9|540.66|538.26|540.3|537.9|0
1636648880000|2021-11-11 16:41:20|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1636648890000|2021-11-11 16:41:30|540.3|537.9|540.3|537.9|540.3|537.9|540.12|537.72|0
1636648900000|2021-11-11 16:41:40|540.12|537.72|540.3|537.9|540.3|537.9|540.12|537.72|0
1636648910000|2021-11-11 16:41:50|540.12|537.72|540.48|538.08|540.48|538.08|540.12|537.72|0
1636648920000|2021-11-11 16:42:00|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1636648930000|2021-11-11 16:42:10|540.48|538.08|540.3|537.9|540.48|538.08|540.3|537.9|0
1636648940000|2021-11-11 16:42:20|540.48|538.08|540.3|537.9|540.48|538.08|540.3|537.9|0
1636648960000|2021-11-11 16:42:40|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1636648970000|2021-11-11 16:42:50|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1636648980000|2021-11-11 16:43:00|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1636648990000|2021-11-11 16:43:10|540.3|537.9|540.12|537.72|540.3|537.9|540.12|537.72|0
1636649000000|2021-11-11 16:43:20|539.76|537.36|539.94|537.54|539.94|537.54|539.76|537.36|0
1636649010000|2021-11-11 16:43:30|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1636649020000|2021-11-11 16:43:40|539.57|537.17|539.75|537.35|539.76|537.36|539.57|537.17|0
1636649030000|2021-11-11 16:43:50|539.94|537.54|539.94|537.54|539.94|537.54|539.75|537.35|0
1636649040000|2021-11-11 16:44:00|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1636649050000|2021-11-11 16:44:10|539.94|537.54|540.3|537.9|540.3|537.9|539.94|537.54|0
1636649060000|2021-11-11 16:44:20|540.12|537.72|539.94|537.54|540.12|537.72|539.94|537.54|0
1636649070000|2021-11-11 16:44:30|539.75|537.35|539.75|537.35|539.94|537.54|539.75|537.35|0
1636649090000|2021-11-11 16:44:50|539.94|537.54|539.75|537.35|539.94|537.54|539.75|537.35|0
1636649100000|2021-11-11 16:45:00|539.93|537.53|540.12|537.72|540.12|537.72|539.93|537.53|0
1636649110000|2021-11-11 16:45:10|539.93|537.53|540.12|537.72|540.3|537.9|539.93|537.53|0
1636649120000|2021-11-11 16:45:20|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1636649130000|2021-11-11 16:45:30|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1636649140000|2021-11-11 16:45:40|539.93|537.53|539.75|537.35|539.93|537.53|539.75|537.35|0
1636649150000|2021-11-11 16:45:50|539.93|537.53|540.12|537.72|540.12|537.72|539.93|537.53|0
1636649160000|2021-11-11 16:46:00|539.93|537.53|539.75|537.35|539.93|537.53|539.75|537.35|0
1636649180000|2021-11-11 16:46:20|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1636649190000|2021-11-11 16:46:30|539.75|537.35|539.39|536.99|539.75|537.35|539.39|536.99|0
1636649200000|2021-11-11 16:46:40|539.21|536.81|539.21|536.81|539.39|536.99|539.21|536.81|0
1636649210000|2021-11-11 16:46:50|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1636649220000|2021-11-11 16:47:00|539.75|537.35|539.57|537.17|539.75|537.35|539.57|537.17|0
1636649230000|2021-11-11 16:47:10|539.39|536.99|539.39|536.99|539.39|536.99|539.21|536.81|0
1636649240000|2021-11-11 16:47:20|539.21|536.81|539.39|536.99|539.39|536.99|539.21|536.81|0
1636649260000|2021-11-11 16:47:40|539.57|537.17|539.57|537.17|539.57|537.17|539.39|536.99|0
1636649270000|2021-11-11 16:47:50|539.39|536.99|539.57|537.17|539.57|537.17|539.39|536.99|0
1636649290000|2021-11-11 16:48:10|539.39|536.99|539.21|536.81|539.39|536.99|539.21|536.81|0
1636649300000|2021-11-11 16:48:20|539.39|536.99|539.21|536.81|539.39|536.99|539.21|536.81|0
1636649310000|2021-11-11 16:48:30|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1636649320000|2021-11-11 16:48:40|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1636649330000|2021-11-11 16:48:50|539.39|536.99|539.57|537.17|539.57|537.17|539.39|536.99|0
1636649340000|2021-11-11 16:49:00|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1636649350000|2021-11-11 16:49:10|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1636649360000|2021-11-11 16:49:20|539.75|537.35|539.75|537.35|539.93|537.53|539.75|537.35|0
1636649370000|2021-11-11 16:49:30|539.57|537.17|539.75|537.35|539.75|537.35|539.57|537.17|0
1636649380000|2021-11-11 16:49:40|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1636649390000|2021-11-11 16:49:50|540.11|537.71|539.93|537.53|540.11|537.71|539.93|537.53|0
1636649400000|2021-11-11 16:50:00|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1636649410000|2021-11-11 16:50:10|540.29|537.89|540.29|537.89|540.29|537.89|540.11|537.71|0
1636649420000|2021-11-11 16:50:20|540.11|537.71|540.29|537.89|540.29|537.89|540.11|537.71|0
1636649430000|2021-11-11 16:50:30|540.11|537.71|540.11|537.71|540.11|537.71|539.93|537.53|0
1636649440000|2021-11-11 16:50:40|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1636649450000|2021-11-11 16:50:50|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1636649460000|2021-11-11 16:51:00|539.93|537.53|539.93|537.53|540.11|537.71|539.93|537.53|0
1636649470000|2021-11-11 16:51:10|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1636649480000|2021-11-11 16:51:20|540.29|537.89|540.11|537.71|540.29|537.89|540.11|537.71|0
1636649490000|2021-11-11 16:51:30|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1636649500000|2021-11-11 16:51:40|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1636649510000|2021-11-11 16:51:50|539.93|537.53|539.75|537.35|539.93|537.53|539.75|537.35|0
1636649520000|2021-11-11 16:52:00|539.66|537.26|539.75|537.35|539.75|537.35|539.57|537.17|0
1636649530000|2021-11-11 16:52:10|539.66|537.26|539.57|537.17|539.66|537.26|539.57|537.17|0
1636649540000|2021-11-11 16:52:20|539.75|537.35|539.57|537.17|539.75|537.35|539.57|537.17|0
1636649550000|2021-11-11 16:52:30|539.39|536.99|539.57|537.17|539.57|537.17|539.39|536.99|0
1636649560000|2021-11-11 16:52:40|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1636649570000|2021-11-11 16:52:50|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1636649580000|2021-11-11 16:53:00|539.75|537.35|539.75|537.35|539.84|537.44|539.75|537.35|0
1636649590000|2021-11-11 16:53:10|539.57|537.17|539.75|537.35|539.75|537.35|539.57|537.17|0
1636649610000|2021-11-11 16:53:30|539.93|537.53|539.75|537.35|539.93|537.53|539.75|537.35|0
1636649620000|2021-11-11 16:53:40|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1636649630000|2021-11-11 16:53:50|540.02|537.62|540.11|537.71|540.11|537.71|540.02|537.62|0
1636649640000|2021-11-11 16:54:00|539.93|537.53|539.75|537.35|539.93|537.53|539.75|537.35|0
1636649650000|2021-11-11 16:54:10|539.57|537.17|539.39|536.99|539.57|537.17|539.39|536.99|0
1636649660000|2021-11-11 16:54:20|539.21|536.81|538.85|536.45|539.21|536.81|538.85|536.45|0
1636649670000|2021-11-11 16:54:30|539.03|536.63|539.03|536.63|539.03|536.63|539.03|536.63|0
1636649680000|2021-11-11 16:54:40|539.21|536.81|539.03|536.63|539.21|536.81|539.03|536.63|0
1636649690000|2021-11-11 16:54:50|539.21|536.81|539.03|536.63|539.21|536.81|539.03|536.63|0
1636649700000|2021-11-11 16:55:00|539.21|536.81|539.39|536.99|539.39|536.99|539.21|536.81|0
1636649710000|2021-11-11 16:55:10|539.48|537.08|538.37|535.97|539.48|537.08|538.37|535.97|0
1636649720000|2021-11-11 16:55:20|538.55|536.15|538.37|535.97|538.55|536.15|538.19|535.79|0
1636649730000|2021-11-11 16:55:30|538.55|536.15|538.37|535.97|538.55|536.15|538.37|535.97|0
1636649740000|2021-11-11 16:55:40|538.55|536.15|538.01|535.61|538.55|536.15|538.01|535.61|0
1636649750000|2021-11-11 16:55:50|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1636649760000|2021-11-11 16:56:00|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1636649770000|2021-11-11 16:56:10|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1636649780000|2021-11-11 16:56:20|538.01|535.61|537.65|535.25|538.01|535.61|537.65|535.25|0
1636649790000|2021-11-11 16:56:30|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636649800000|2021-11-11 16:56:40|537.65|535.25|537.65|535.25|537.65|535.25|537.46|535.06|0
1636649810000|2021-11-11 16:56:50|537.46|535.06|538.01|535.61|538.01|535.61|537.46|535.06|0
1636649820000|2021-11-11 16:57:00|537.83|535.43|538.01|535.61|538.01|535.61|537.83|535.43|0
1636649830000|2021-11-11 16:57:10|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1636649840000|2021-11-11 16:57:20|537.65|535.25|537.83|535.43|537.83|535.43|537.65|535.25|0
1636649850000|2021-11-11 16:57:30|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1636649860000|2021-11-11 16:57:40|537.64|535.24|538.01|535.61|538.01|535.61|537.64|535.24|0
1636649870000|2021-11-11 16:57:50|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1636649880000|2021-11-11 16:58:00|537.64|535.24|537.83|535.43|537.83|535.43|537.64|535.24|0
1636649890000|2021-11-11 16:58:10|537.64|535.24|537.64|535.24|537.64|535.24|537.46|535.06|0
1636649910000|2021-11-11 16:58:30|537.83|535.43|537.83|535.43|537.83|535.43|537.64|535.24|0
1636649920000|2021-11-11 16:58:40|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636649940000|2021-11-11 16:59:00|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636649950000|2021-11-11 16:59:10|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636649960000|2021-11-11 16:59:20|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636649970000|2021-11-11 16:59:30|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1636649980000|2021-11-11 16:59:40|537.46|535.06|537.64|535.24|537.64|535.24|537.28|534.88|0
1636649990000|2021-11-11 16:59:50|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636650000000|2021-11-11 17:00:00|537.55|535.15|537.46|535.06|537.64|535.24|537.46|535.06|0
1636650010000|2021-11-11 17:00:10|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1636650020000|2021-11-11 17:00:20|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1636650040000|2021-11-11 17:00:40|538|535.6|538|535.6|538|535.6|538|535.6|0
1636650050000|2021-11-11 17:00:50|538.19|535.79|538|535.6|538.19|535.79|538|535.6|0
1636650060000|2021-11-11 17:01:00|538.19|535.79|538.19|535.79|538.19|535.79|538|535.6|0
1636650070000|2021-11-11 17:01:10|538.37|535.97|538.19|535.79|538.37|535.97|538.19|535.79|0
1636650080000|2021-11-11 17:01:20|538|535.6|538.37|535.97|538.37|535.97|538|535.6|0
1636650090000|2021-11-11 17:01:30|538.19|535.79|538.18|535.78|538.19|535.79|538.18|535.78|0
1636650110000|2021-11-11 17:01:50|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1636650120000|2021-11-11 17:02:00|538.55|536.15|538.37|535.97|538.55|536.15|538.37|535.97|0
1636650130000|2021-11-11 17:02:10|538.18|535.78|538.09|535.69|538.18|535.78|538.09|535.69|0
1636650140000|2021-11-11 17:02:20|538|535.6|537.46|535.06|538|535.6|537.46|535.06|0
1636650150000|2021-11-11 17:02:30|537.28|534.88|536.92|534.52|537.46|535.06|536.92|534.52|0
1636650160000|2021-11-11 17:02:40|537.1|534.7|536.56|534.16|537.1|534.7|536.56|534.16|0
1636650170000|2021-11-11 17:02:50|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1636650180000|2021-11-11 17:03:00|536.2|533.8|535.84|533.44|536.2|533.8|535.84|533.44|0
1636650190000|2021-11-11 17:03:10|536.02|533.62|535.84|533.44|536.02|533.62|535.84|533.44|0
1636650200000|2021-11-11 17:03:20|536.02|533.62|535.84|533.44|536.02|533.62|535.66|533.26|0
1636650210000|2021-11-11 17:03:30|536.2|533.8|536.02|533.62|536.2|533.8|536.02|533.62|0
1636650220000|2021-11-11 17:03:40|536.2|533.8|535.48|533.08|536.2|533.8|535.48|533.08|0
1636650230000|2021-11-11 17:03:50|535.3|532.9|534.94|532.54|535.3|532.9|534.94|532.54|0
1636650240000|2021-11-11 17:04:00|535.12|532.72|534.94|532.54|535.12|532.72|534.94|532.54|0
1636650250000|2021-11-11 17:04:10|535.12|532.72|535.48|533.08|535.48|533.08|535.12|532.72|0
1636650260000|2021-11-11 17:04:20|535.66|533.26|535.66|533.26|535.66|533.26|535.48|533.08|0
1636650270000|2021-11-11 17:04:30|535.48|533.08|535.66|533.26|535.66|533.26|535.48|533.08|0
1636650280000|2021-11-11 17:04:40|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1636650290000|2021-11-11 17:04:50|535.12|532.72|535.3|532.9|535.3|532.9|535.12|532.72|0
1636650300000|2021-11-11 17:05:00|535.48|533.08|535.66|533.26|535.66|533.26|535.48|533.08|0
1636650310000|2021-11-11 17:05:10|535.84|533.44|536.02|533.62|536.02|533.62|535.84|533.44|0
1636650320000|2021-11-11 17:05:20|536.2|533.8|536.02|533.62|536.2|533.8|536.02|533.62|0
1636650330000|2021-11-11 17:05:30|536.2|533.8|536.38|533.98|536.38|533.98|536.02|533.62|0
1636650340000|2021-11-11 17:05:40|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1636650350000|2021-11-11 17:05:50|536.38|533.98|536.47|534.07|536.47|534.07|536.38|533.98|0
1636650360000|2021-11-11 17:06:00|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1636650370000|2021-11-11 17:06:10|536.02|533.62|535.66|533.26|536.02|533.62|535.66|533.26|0
1636650380000|2021-11-11 17:06:20|535.84|533.44|535.84|533.44|535.84|533.44|535.84|533.44|0
1636650390000|2021-11-11 17:06:30|536.02|533.62|535.66|533.26|536.02|533.62|535.66|533.26|0
1636650400000|2021-11-11 17:06:40|535.84|533.44|535.74|533.34|535.84|533.44|535.74|533.34|0
1636650410000|2021-11-11 17:06:50|535.66|533.26|535.66|533.26|535.66|533.26|535.66|533.26|0
1636650420000|2021-11-11 17:07:00|535.48|533.08|535.48|533.08|535.48|533.08|535.48|533.08|0
1636650430000|2021-11-11 17:07:10|535.66|533.26|535.3|532.9|535.66|533.26|535.3|532.9|0
1636650440000|2021-11-11 17:07:20|534.94|532.54|534.94|532.54|535.12|532.72|534.94|532.54|0
1636650450000|2021-11-11 17:07:30|534.76|532.36|534.76|532.36|534.76|532.36|534.58|532.18|0
1636650460000|2021-11-11 17:07:40|534.58|532.18|534.94|532.54|534.94|532.54|534.58|532.18|0
1636650470000|2021-11-11 17:07:50|534.76|532.36|534.4|532|534.76|532.36|534.4|532|0
1636650480000|2021-11-11 17:08:00|534.58|532.18|534.76|532.36|534.76|532.36|534.58|532.18|0
1636650490000|2021-11-11 17:08:10|534.94|532.54|535.3|532.9|535.3|532.9|534.94|532.54|0
1636650500000|2021-11-11 17:08:20|535.48|533.08|535.48|533.08|535.48|533.08|535.48|533.08|0
1636650510000|2021-11-11 17:08:30|535.3|532.9|535.3|532.9|535.3|532.9|535.12|532.72|0
1636650520000|2021-11-11 17:08:40|535.12|532.72|534.94|532.54|535.12|532.72|534.94|532.54|0
1636650530000|2021-11-11 17:08:50|535.12|532.72|535.12|532.72|535.12|532.72|534.94|532.54|0
1636650540000|2021-11-11 17:09:00|534.94|532.54|535.48|533.08|535.48|533.08|534.94|532.54|0
1636650550000|2021-11-11 17:09:10|535.3|532.9|535.66|533.26|535.66|533.26|535.3|532.9|0
1636650560000|2021-11-11 17:09:20|535.84|533.44|535.66|533.26|535.84|533.44|535.66|533.26|0
1636650580000|2021-11-11 17:09:40|535.3|532.9|535.48|533.08|535.48|533.08|535.3|532.9|0
1636650590000|2021-11-11 17:09:50|535.3|532.9|534.93|532.53|535.3|532.9|534.93|532.53|0
1636650600000|2021-11-11 17:10:00|535.12|532.72|534.57|532.17|535.12|532.72|534.57|532.17|0
1636650610000|2021-11-11 17:10:10|534.39|531.99|534.57|532.17|534.57|532.17|534.39|531.99|0
1636650620000|2021-11-11 17:10:20|534.75|532.35|534.75|532.35|534.75|532.35|534.57|532.17|0
1636650630000|2021-11-11 17:10:30|534.93|532.53|535.11|532.71|535.11|532.71|534.84|532.44|0
1636650640000|2021-11-11 17:10:40|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636650650000|2021-11-11 17:10:50|535.11|532.71|535.11|532.71|535.29|532.89|535.11|532.71|0
1636650660000|2021-11-11 17:11:00|535.29|532.89|535.29|532.89|535.29|532.89|535.11|532.71|0
1636650670000|2021-11-11 17:11:10|535.11|532.71|535.11|532.71|535.2|532.8|535.11|532.71|0
1636650680000|2021-11-11 17:11:20|535.29|532.89|535.47|533.07|535.47|533.07|535.29|532.89|0
1636650690000|2021-11-11 17:11:30|535.29|532.89|535.47|533.07|535.47|533.07|535.29|532.89|0
1636650700000|2021-11-11 17:11:40|535.29|532.89|535.11|532.71|535.29|532.89|535.11|532.71|0
1636650710000|2021-11-11 17:11:50|535.02|532.62|534.93|532.53|535.02|532.62|534.93|532.53|0
1636650720000|2021-11-11 17:12:00|534.75|532.35|534.93|532.53|534.93|532.53|534.75|532.35|0
1636650730000|2021-11-11 17:12:10|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636650740000|2021-11-11 17:12:20|534.57|532.17|534.75|532.35|534.75|532.35|534.57|532.17|0
1636650750000|2021-11-11 17:12:30|534.21|531.81|534.12|531.72|534.39|531.99|534.12|531.72|0
1636650760000|2021-11-11 17:12:40|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1636650770000|2021-11-11 17:12:50|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636650780000|2021-11-11 17:13:00|534.39|531.99|534.21|531.81|534.39|531.99|534.21|531.81|0
1636650790000|2021-11-11 17:13:10|534.39|531.99|534.21|531.81|534.39|531.99|534.21|531.81|0
1636650800000|2021-11-11 17:13:20|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636650810000|2021-11-11 17:13:30|533.85|531.45|534.03|531.63|534.03|531.63|533.85|531.45|0
1636650820000|2021-11-11 17:13:40|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636650830000|2021-11-11 17:13:50|534.03|531.63|534.21|531.81|534.21|531.81|534.03|531.63|0
1636650840000|2021-11-11 17:14:00|534.39|531.99|534.39|531.99|534.39|531.99|534.21|531.81|0
1636650850000|2021-11-11 17:14:10|534.57|532.17|534.75|532.35|534.75|532.35|534.57|532.17|0
1636650860000|2021-11-11 17:14:20|534.57|532.17|534.57|532.17|534.57|532.17|534.48|532.08|0
1636650870000|2021-11-11 17:14:30|534.39|531.99|534.57|532.17|534.57|532.17|534.39|531.99|0
1636650880000|2021-11-11 17:14:40|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1636650890000|2021-11-11 17:14:50|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1636650900000|2021-11-11 17:15:00|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1636650910000|2021-11-11 17:15:10|534.21|531.81|534.21|531.81|534.21|531.81|534.03|531.63|0
1636650920000|2021-11-11 17:15:20|534.03|531.63|533.85|531.45|534.03|531.63|533.85|531.45|0
1636650930000|2021-11-11 17:15:30|533.94|531.54|534.03|531.63|534.03|531.63|533.94|531.54|0
1636650940000|2021-11-11 17:15:40|534.21|531.81|534.21|531.81|534.21|531.81|534.03|531.63|0
1636650950000|2021-11-11 17:15:50|534.39|531.99|534.03|531.63|534.39|531.99|534.03|531.63|0
1636650960000|2021-11-11 17:16:00|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1636650970000|2021-11-11 17:16:10|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1636650980000|2021-11-11 17:16:20|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1636650990000|2021-11-11 17:16:30|533.49|531.09|533.31|530.91|533.49|531.09|533.31|530.91|0
1636651010000|2021-11-11 17:16:50|533.13|530.73|532.77|530.37|533.13|530.73|532.77|530.37|0
1636651020000|2021-11-11 17:17:00|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1636651030000|2021-11-11 17:17:10|532.23|529.83|532.59|530.19|532.59|530.19|532.23|529.83|0
1636651040000|2021-11-11 17:17:20|532.41|530.01|531.69|529.29|532.41|530.01|531.69|529.29|0
1636651050000|2021-11-11 17:17:30|531.87|529.47|532.05|529.65|532.23|529.83|531.87|529.47|0
1636651060000|2021-11-11 17:17:40|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1636651070000|2021-11-11 17:17:50|531.51|529.11|531.87|529.47|531.87|529.47|531.51|529.11|0
1636651080000|2021-11-11 17:18:00|531.69|529.29|532.05|529.65|532.05|529.65|531.69|529.29|0
1636651090000|2021-11-11 17:18:10|532.41|530.01|532.05|529.65|532.41|530.01|532.05|529.65|0
1636651100000|2021-11-11 17:18:20|532.23|529.83|532.05|529.65|532.23|529.83|532.05|529.65|0
1636651110000|2021-11-11 17:18:30|531.87|529.47|532.23|529.83|532.23|529.83|531.87|529.47|0
1636651120000|2021-11-11 17:18:40|532.41|530.01|532.77|530.37|532.77|530.37|532.41|530.01|0
1636651130000|2021-11-11 17:18:50|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1636651140000|2021-11-11 17:19:00|532.59|530.19|532.77|530.37|532.77|530.37|532.59|530.19|0
1636651150000|2021-11-11 17:19:10|532.59|530.19|532.77|530.37|532.77|530.37|532.59|530.19|0
1636651160000|2021-11-11 17:19:20|532.95|530.55|532.77|530.37|532.95|530.55|532.59|530.19|0
1636651170000|2021-11-11 17:19:30|532.59|530.19|532.95|530.55|533.13|530.73|532.59|530.19|0
1636651180000|2021-11-11 17:19:40|533.04|530.64|533.13|530.73|533.13|530.73|533.04|530.64|0
1636651190000|2021-11-11 17:19:50|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1636651200000|2021-11-11 17:20:00|532.95|530.55|533.31|530.91|533.31|530.91|532.95|530.55|0
1636651210000|2021-11-11 17:20:10|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1636651220000|2021-11-11 17:20:20|533.67|531.27|533.67|531.27|533.67|531.27|533.49|531.09|0
1636651230000|2021-11-11 17:20:30|533.85|531.45|533.85|531.45|533.85|531.45|533.67|531.27|0
1636651240000|2021-11-11 17:20:40|533.67|531.27|533.67|531.27|533.85|531.45|533.67|531.27|0
1636651250000|2021-11-11 17:20:50|533.85|531.45|533.85|531.45|533.85|531.45|533.67|531.27|0
1636651260000|2021-11-11 17:21:00|534.03|531.63|534.21|531.81|534.21|531.81|534.03|531.63|0
1636651270000|2021-11-11 17:21:10|533.85|531.45|533.85|531.45|534.03|531.63|533.85|531.45|0
1636651280000|2021-11-11 17:21:20|534.03|531.63|534.03|531.63|534.03|531.63|533.85|531.45|0
1636651290000|2021-11-11 17:21:30|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1636651300000|2021-11-11 17:21:40|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1636651310000|2021-11-11 17:21:50|533.31|530.91|533.31|530.91|533.49|531.09|533.31|530.91|0
1636651320000|2021-11-11 17:22:00|533.49|531.09|533.13|530.73|533.49|531.09|532.95|530.55|0
1636651340000|2021-11-11 17:22:20|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1636651350000|2021-11-11 17:22:30|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1636651360000|2021-11-11 17:22:40|532.23|529.83|532.41|530.01|532.41|530.01|532.23|529.83|0
1636651370000|2021-11-11 17:22:50|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1636651380000|2021-11-11 17:23:00|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1636651390000|2021-11-11 17:23:10|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1636651400000|2021-11-11 17:23:20|533.31|530.91|533.31|530.91|533.49|531.09|533.31|530.91|0
1636651410000|2021-11-11 17:23:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1636651420000|2021-11-11 17:23:40|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1636651430000|2021-11-11 17:23:50|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1636651440000|2021-11-11 17:24:00|534.03|531.63|533.85|531.45|534.03|531.63|533.85|531.45|0
1636651450000|2021-11-11 17:24:10|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636651460000|2021-11-11 17:24:20|533.85|531.45|534.03|531.63|534.03|531.63|533.85|531.45|0
1636651470000|2021-11-11 17:24:30|533.85|531.45|533.49|531.09|533.85|531.45|533.49|531.09|0
1636651480000|2021-11-11 17:24:40|533.31|530.91|533.31|530.91|533.49|531.09|533.31|530.91|0
1636651490000|2021-11-11 17:24:50|533.49|531.09|533.31|530.91|533.49|531.09|533.31|530.91|0
1636651510000|2021-11-11 17:25:10|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1636651520000|2021-11-11 17:25:20|533.31|530.91|533.13|530.73|533.49|531.09|533.13|530.73|0
1636651530000|2021-11-11 17:25:30|532.95|530.55|533.49|531.09|533.49|531.09|532.95|530.55|0
1636651550000|2021-11-11 17:25:50|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1636651560000|2021-11-11 17:26:00|533.49|531.09|533.49|531.09|533.49|531.09|533.31|530.91|0
1636651570000|2021-11-11 17:26:10|533.31|530.91|533.31|530.91|533.31|530.91|533.13|530.73|0
1636651580000|2021-11-11 17:26:20|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1636651590000|2021-11-11 17:26:30|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1636651600000|2021-11-11 17:26:40|532.95|530.55|532.95|530.55|533.13|530.73|532.95|530.55|0
1636651610000|2021-11-11 17:26:50|533.13|530.73|532.95|530.55|533.31|530.91|532.95|530.55|0
1636651620000|2021-11-11 17:27:00|532.77|530.37|533.13|530.73|533.13|530.73|532.77|530.37|0
1636651630000|2021-11-11 17:27:10|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1636651640000|2021-11-11 17:27:20|533.67|531.27|533.85|531.45|533.85|531.45|533.67|531.27|0
1636651660000|2021-11-11 17:27:40|533.67|531.27|533.85|531.45|533.85|531.45|533.67|531.27|0
1636651670000|2021-11-11 17:27:50|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1636651680000|2021-11-11 17:28:00|533.85|531.45|534.03|531.63|534.03|531.63|533.67|531.27|0
1636651700000|2021-11-11 17:28:20|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636651710000|2021-11-11 17:28:30|534.39|531.99|534.57|532.17|534.57|532.17|534.39|531.99|0
1636651720000|2021-11-11 17:28:40|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1636651730000|2021-11-11 17:28:50|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1636651740000|2021-11-11 17:29:00|533.85|531.45|534.03|531.63|534.03|531.63|533.85|531.45|0
1636651750000|2021-11-11 17:29:10|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636651760000|2021-11-11 17:29:20|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1636651770000|2021-11-11 17:29:30|533.85|531.45|533.85|531.45|533.85|531.45|533.85|531.45|0
1636651780000|2021-11-11 17:29:40|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636651790000|2021-11-11 17:29:50|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636651800000|2021-11-11 17:30:00|534.03|531.63|533.67|531.27|534.03|531.63|533.67|531.27|0
1636651810000|2021-11-11 17:30:10|533.49|531.09|533.85|531.45|533.85|531.45|533.49|531.09|0
1636651830000|2021-11-11 17:30:30|533.93|531.53|534.21|531.81|534.21|531.81|533.93|531.53|0
1636651840000|2021-11-11 17:30:40|534.39|531.99|534.39|531.99|534.57|532.17|534.39|531.99|0
1636651850000|2021-11-11 17:30:50|534.57|532.17|534.57|532.17|534.57|532.17|534.39|531.99|0
1636651860000|2021-11-11 17:31:00|534.75|532.35|534.75|532.35|534.93|532.53|534.75|532.35|0
1636651870000|2021-11-11 17:31:10|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636651880000|2021-11-11 17:31:20|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636651910000|2021-11-11 17:31:50|534.57|532.17|534.57|532.17|534.75|532.35|534.57|532.17|0
1636651920000|2021-11-11 17:32:00|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636651930000|2021-11-11 17:32:10|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636651940000|2021-11-11 17:32:20|534.93|532.53|534.57|532.17|534.93|532.53|534.57|532.17|0
1636651950000|2021-11-11 17:32:30|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636651960000|2021-11-11 17:32:40|534.74|532.34|534.74|532.34|534.74|532.34|534.74|532.34|0
1636651970000|2021-11-11 17:32:50|534.65|532.25|534.65|532.25|534.65|532.25|534.65|532.25|0
1636651980000|2021-11-11 17:33:00|534.74|532.34|534.74|532.34|534.74|532.34|534.56|532.16|0
1636651990000|2021-11-11 17:33:10|534.56|532.16|534.56|532.16|534.56|532.16|534.38|531.98|0
1636652000000|2021-11-11 17:33:20|534.38|531.98|534.38|531.98|534.38|531.98|534.2|531.8|0
1636652010000|2021-11-11 17:33:30|534.56|532.16|534.74|532.34|534.74|532.34|534.56|532.16|0
1636652020000|2021-11-11 17:33:40|534.56|532.16|534.74|532.34|534.74|532.34|534.56|532.16|0
1636652030000|2021-11-11 17:33:50|534.56|532.16|534.56|532.16|534.56|532.16|534.56|532.16|0
1636652040000|2021-11-11 17:34:00|534.38|531.98|534.74|532.34|534.74|532.34|534.38|531.98|0
1636652050000|2021-11-11 17:34:10|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1636652060000|2021-11-11 17:34:20|534.74|532.34|534.92|532.52|534.92|532.52|534.74|532.34|0
1636652070000|2021-11-11 17:34:30|534.74|532.34|534.83|532.43|534.83|532.43|534.74|532.34|0
1636652080000|2021-11-11 17:34:40|534.92|532.52|534.74|532.34|534.92|532.52|534.74|532.34|0
1636652090000|2021-11-11 17:34:50|534.92|532.52|534.74|532.34|534.92|532.52|534.74|532.34|0
1636652100000|2021-11-11 17:35:00|534.92|532.52|535.1|532.7|535.1|532.7|534.92|532.52|0
1636652110000|2021-11-11 17:35:10|535.28|532.88|535.46|533.06|535.46|533.06|535.28|532.88|0
1636652120000|2021-11-11 17:35:20|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636652130000|2021-11-11 17:35:30|535.82|533.42|536.01|533.61|536.01|533.61|535.82|533.42|0
1636652140000|2021-11-11 17:35:40|536.19|533.79|536.19|533.79|536.19|533.79|536.01|533.61|0
1636652150000|2021-11-11 17:35:50|536.01|533.61|536|533.6|536.19|533.79|536|533.6|0
1636652160000|2021-11-11 17:36:00|536.19|533.79|536.09|533.69|536.19|533.79|536|533.6|0
1636652170000|2021-11-11 17:36:10|536.19|533.79|536.37|533.97|536.37|533.97|536.19|533.79|0
1636652180000|2021-11-11 17:36:20|536.19|533.79|536.37|533.97|536.37|533.97|536.19|533.79|0
1636652190000|2021-11-11 17:36:30|536.55|534.15|536.73|534.33|536.73|534.33|536.37|533.97|0
1636652200000|2021-11-11 17:36:40|536.55|534.15|536.55|534.15|536.73|534.33|536.55|534.15|0
1636652210000|2021-11-11 17:36:50|536.37|533.97|536.37|533.97|536.37|533.97|536.37|533.97|0
1636652220000|2021-11-11 17:37:00|536.55|534.15|536.55|534.15|536.55|534.15|536.37|533.97|0
1636652230000|2021-11-11 17:37:10|536.37|533.97|536.55|534.15|536.55|534.15|536.37|533.97|0
1636652240000|2021-11-11 17:37:20|536.37|533.97|536.55|534.15|536.73|534.33|536.37|533.97|0
1636652250000|2021-11-11 17:37:30|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636652270000|2021-11-11 17:37:50|536.18|533.78|536.27|533.87|536.27|533.87|536.18|533.78|0
1636652280000|2021-11-11 17:38:00|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636652290000|2021-11-11 17:38:10|536.55|534.15|536.73|534.33|536.73|534.33|536.54|534.14|0
1636652300000|2021-11-11 17:38:20|536.91|534.51|536.73|534.33|536.91|534.51|536.73|534.33|0
1636652310000|2021-11-11 17:38:30|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1636652330000|2021-11-11 17:38:50|537.09|534.69|536.91|534.51|537.09|534.69|536.91|534.51|0
1636652340000|2021-11-11 17:39:00|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1636652350000|2021-11-11 17:39:10|537.27|534.87|537.27|534.87|537.45|535.05|537.27|534.87|0
1636652360000|2021-11-11 17:39:20|537.45|535.05|537.45|535.05|537.45|535.05|537.45|535.05|0
1636652370000|2021-11-11 17:39:30|537.27|534.87|537.27|534.87|537.27|534.87|537.27|534.87|0
1636652380000|2021-11-11 17:39:40|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1636652390000|2021-11-11 17:39:50|537.27|534.87|537.09|534.69|537.27|534.87|537.09|534.69|0
1636652410000|2021-11-11 17:40:10|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636652420000|2021-11-11 17:40:20|536.54|534.14|536.54|534.14|536.72|534.32|536.54|534.14|0
1636652430000|2021-11-11 17:40:30|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636652440000|2021-11-11 17:40:40|536.18|533.78|536.54|534.14|536.54|534.14|536.18|533.78|0
1636652450000|2021-11-11 17:40:50|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636652460000|2021-11-11 17:41:00|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636652470000|2021-11-11 17:41:10|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636652480000|2021-11-11 17:41:20|536.72|534.32|536.72|534.32|536.72|534.32|536.54|534.14|0
1636652490000|2021-11-11 17:41:30|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636652500000|2021-11-11 17:41:40|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636652510000|2021-11-11 17:41:50|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1636652520000|2021-11-11 17:42:00|536.54|534.14|536.36|533.96|536.54|534.14|536.36|533.96|0
1636652530000|2021-11-11 17:42:10|536.18|533.78|536.18|533.78|536.36|533.96|536.18|533.78|0
1636652540000|2021-11-11 17:42:20|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636652550000|2021-11-11 17:42:30|536.18|533.78|536.36|533.96|536.36|533.96|536.18|533.78|0
1636652560000|2021-11-11 17:42:40|536.18|533.78|536.27|533.87|536.36|533.96|536.18|533.78|0
1636652570000|2021-11-11 17:42:50|536.36|533.96|536.36|533.96|536.54|534.14|536.36|533.96|0
1636652580000|2021-11-11 17:43:00|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636652610000|2021-11-11 17:43:30|536.36|533.96|536.72|534.32|536.72|534.32|536.36|533.96|0
1636652620000|2021-11-11 17:43:40|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636652630000|2021-11-11 17:43:50|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636652640000|2021-11-11 17:44:00|536.9|534.5|536.9|534.5|536.9|534.5|536.72|534.32|0
1636652650000|2021-11-11 17:44:10|536.99|534.59|536.9|534.5|536.99|534.59|536.9|534.5|0
1636652660000|2021-11-11 17:44:20|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636652680000|2021-11-11 17:44:40|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636652690000|2021-11-11 17:44:50|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1636652700000|2021-11-11 17:45:00|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1636652710000|2021-11-11 17:45:10|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636652720000|2021-11-11 17:45:20|536.36|533.96|536.36|533.96|536.54|534.14|536.36|533.96|0
1636652730000|2021-11-11 17:45:30|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636652740000|2021-11-11 17:45:40|536|533.6|536.18|533.78|536.18|533.78|536|533.6|0
1636652750000|2021-11-11 17:45:50|536|533.6|535.82|533.42|536|533.6|535.82|533.42|0
1636652760000|2021-11-11 17:46:00|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636652770000|2021-11-11 17:46:10|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636652780000|2021-11-11 17:46:20|536|533.6|535.91|533.51|536|533.6|535.82|533.42|0
1636652790000|2021-11-11 17:46:30|536|533.6|536.18|533.78|536.18|533.78|536|533.6|0
1636652800000|2021-11-11 17:46:40|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1636652810000|2021-11-11 17:46:50|536.18|533.78|536.18|533.78|536.18|533.78|536|533.6|0
1636652820000|2021-11-11 17:47:00|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636652840000|2021-11-11 17:47:20|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1636652850000|2021-11-11 17:47:30|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636652860000|2021-11-11 17:47:40|536.63|534.23|536.54|534.14|536.63|534.23|536.54|534.14|0
1636652870000|2021-11-11 17:47:50|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1636652890000|2021-11-11 17:48:10|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636652900000|2021-11-11 17:48:20|536.72|534.32|536.36|533.96|536.72|534.32|536.36|533.96|0
1636652920000|2021-11-11 17:48:40|536.54|534.14|536.54|534.14|536.72|534.32|536.54|534.14|0
1636652930000|2021-11-11 17:48:50|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636652940000|2021-11-11 17:49:00|536.54|534.14|536.36|533.96|536.54|534.14|536.36|533.96|0
1636652950000|2021-11-11 17:49:10|536.18|533.78|536.36|533.96|536.36|533.96|536.18|533.78|0
1636652960000|2021-11-11 17:49:20|536.18|533.78|536.18|533.78|536.36|533.96|536.18|533.78|0
1636652980000|2021-11-11 17:49:40|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636652990000|2021-11-11 17:49:50|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636653000000|2021-11-11 17:50:00|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636653010000|2021-11-11 17:50:10|536.72|534.32|536.36|533.96|536.72|534.32|536.36|533.96|0
1636653020000|2021-11-11 17:50:20|536.54|534.14|536.36|533.96|536.54|534.14|536.36|533.96|0
1636653050000|2021-11-11 17:50:50|536.27|533.87|536.36|533.96|536.36|533.96|536.27|533.87|0
1636653070000|2021-11-11 17:51:10|536.18|533.78|536.18|533.78|536.36|533.96|536.18|533.78|0
1636653080000|2021-11-11 17:51:20|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636653100000|2021-11-11 17:51:40|535.9|533.5|535.64|533.24|535.9|533.5|535.64|533.24|0
1636653110000|2021-11-11 17:51:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636653120000|2021-11-11 17:52:00|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636653130000|2021-11-11 17:52:10|535.82|533.42|535.46|533.06|535.82|533.42|535.46|533.06|0
1636653140000|2021-11-11 17:52:20|535.54|533.14|535.64|533.24|535.64|533.24|535.54|533.14|0
1636653150000|2021-11-11 17:52:30|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636653160000|2021-11-11 17:52:40|536.08|533.68|536.18|533.78|536.18|533.78|536.08|533.68|0
1636653170000|2021-11-11 17:52:50|536.08|533.68|536.18|533.78|536.18|533.78|536.08|533.68|0
1636653190000|2021-11-11 17:53:10|536|533.6|536|533.6|536.18|533.78|536|533.6|0
1636653200000|2021-11-11 17:53:20|535.9|533.5|536|533.6|536|533.6|535.82|533.42|0
1636653210000|2021-11-11 17:53:30|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636653220000|2021-11-11 17:53:40|535.64|533.24|535.64|533.24|535.82|533.42|535.64|533.24|0
1636653270000|2021-11-11 17:54:30|535.54|533.14|535.64|533.24|535.64|533.24|535.54|533.14|0
1636653290000|2021-11-11 17:54:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636653300000|2021-11-11 17:55:00|536|533.6|536.18|533.78|536.18|533.78|536|533.6|0
1636653310000|2021-11-11 17:55:10|536|533.6|536|533.6|536|533.6|536|533.6|0
1636653320000|2021-11-11 17:55:20|536.18|533.78|535.82|533.42|536.18|533.78|535.82|533.42|0
1636653330000|2021-11-11 17:55:30|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636653340000|2021-11-11 17:55:40|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636653350000|2021-11-11 17:55:50|536.18|533.78|536|533.6|536.18|533.78|536|533.6|0
1636653360000|2021-11-11 17:56:00|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636653370000|2021-11-11 17:56:10|536.54|534.14|536.54|534.14|536.54|534.14|536.36|533.96|0
1636653380000|2021-11-11 17:56:20|536.36|533.96|536.26|533.86|536.36|533.96|536.26|533.86|0
1636653390000|2021-11-11 17:56:30|536.36|533.96|535.82|533.42|536.36|533.96|535.82|533.42|0
1636653400000|2021-11-11 17:56:40|536|533.6|536|533.6|536|533.6|536|533.6|0
1636653410000|2021-11-11 17:56:50|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636653420000|2021-11-11 17:57:00|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636653430000|2021-11-11 17:57:10|536|533.6|535.82|533.42|536|533.6|535.82|533.42|0
1636653440000|2021-11-11 17:57:20|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636653470000|2021-11-11 17:57:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636653480000|2021-11-11 17:58:00|535.64|533.24|535.63|533.23|535.64|533.24|535.63|533.23|0
1636653500000|2021-11-11 17:58:20|535.45|533.05|535.63|533.23|535.63|533.23|535.45|533.05|0
1636653520000|2021-11-11 17:58:40|535.81|533.41|535.63|533.23|535.81|533.41|535.63|533.23|0
1636653530000|2021-11-11 17:58:50|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1636653540000|2021-11-11 17:59:00|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1636653550000|2021-11-11 17:59:10|535.81|533.41|535.81|533.41|535.81|533.41|535.81|533.41|0
1636653560000|2021-11-11 17:59:20|535.63|533.23|535.63|533.23|535.81|533.41|535.63|533.23|0
1636653570000|2021-11-11 17:59:30|535.45|533.05|535.63|533.23|535.63|533.23|535.45|533.05|0
1636653580000|2021-11-11 17:59:40|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1636653590000|2021-11-11 17:59:50|535.54|533.14|535.63|533.23|535.63|533.23|535.54|533.14|0
1636653600000|2021-11-11 18:00:00|535.45|533.05|535.63|533.23|535.63|533.23|535.45|533.05|0
1636653610000|2021-11-11 18:00:10|535.45|533.05|535.27|532.87|535.63|533.23|535.27|532.87|0
1636653620000|2021-11-11 18:00:20|535.45|533.05|535.27|532.87|535.45|533.05|535.27|532.87|0
1636653630000|2021-11-11 18:00:30|535.09|532.69|534.91|532.51|535.09|532.69|534.91|532.51|0
1636653640000|2021-11-11 18:00:40|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1636653650000|2021-11-11 18:00:50|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1636653660000|2021-11-11 18:01:00|534.73|532.33|534.91|532.51|534.91|532.51|534.73|532.33|0
1636653670000|2021-11-11 18:01:10|535.09|532.69|534.91|532.51|535.09|532.69|534.91|532.51|0
1636653680000|2021-11-11 18:01:20|534.73|532.33|534.55|532.15|534.73|532.33|534.55|532.15|0
1636653690000|2021-11-11 18:01:30|534.73|532.33|534.55|532.15|534.73|532.33|534.55|532.15|0
1636653700000|2021-11-11 18:01:40|534.37|531.97|534.19|531.79|534.37|531.97|534.19|531.79|0
1636653720000|2021-11-11 18:02:00|534.55|532.15|534.55|532.15|534.73|532.33|534.55|532.15|0
1636653740000|2021-11-11 18:02:20|534.37|531.97|534.55|532.15|534.55|532.15|534.37|531.97|0
1636653750000|2021-11-11 18:02:30|534.73|532.33|534.73|532.33|534.91|532.51|534.73|532.33|0
1636653760000|2021-11-11 18:02:40|534.91|532.51|535.09|532.69|535.09|532.69|534.91|532.51|0
1636653770000|2021-11-11 18:02:50|534.91|532.51|534.55|532.15|534.91|532.51|534.55|532.15|0
1636653780000|2021-11-11 18:03:00|534.73|532.33|534.73|532.33|534.73|532.33|534.73|532.33|0
1636653790000|2021-11-11 18:03:10|534.55|532.15|534.55|532.15|534.55|532.15|534.55|532.15|0
1636653800000|2021-11-11 18:03:20|534.73|532.33|534.37|531.97|534.73|532.33|534.37|531.97|0
1636653820000|2021-11-11 18:03:40|534.19|531.79|534.01|531.61|534.19|531.79|534.01|531.61|0
1636653830000|2021-11-11 18:03:50|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1636653840000|2021-11-11 18:04:00|534.01|531.61|533.83|531.43|534.01|531.61|533.83|531.43|0
1636653850000|2021-11-11 18:04:10|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1636653860000|2021-11-11 18:04:20|533.65|531.25|533.47|531.07|533.65|531.25|533.29|530.89|0
1636653870000|2021-11-11 18:04:30|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1636653880000|2021-11-11 18:04:40|533.65|531.25|533.83|531.43|533.83|531.43|533.65|531.25|0
1636653890000|2021-11-11 18:04:50|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1636653900000|2021-11-11 18:05:00|534.19|531.79|534.01|531.61|534.19|531.79|534.01|531.61|0
1636653910000|2021-11-11 18:05:10|533.83|531.43|533.65|531.25|533.83|531.43|533.65|531.25|0
1636653920000|2021-11-11 18:05:20|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1636653930000|2021-11-11 18:05:30|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1636653940000|2021-11-11 18:05:40|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1636653950000|2021-11-11 18:05:50|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1636653960000|2021-11-11 18:06:00|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1636653970000|2021-11-11 18:06:10|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1636653980000|2021-11-11 18:06:20|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1636653990000|2021-11-11 18:06:30|533.11|530.71|532.93|530.53|533.11|530.71|532.93|530.53|0
1636654000000|2021-11-11 18:06:40|533.11|530.71|533.47|531.07|533.47|531.07|533.11|530.71|0
1636654020000|2021-11-11 18:07:00|533.29|530.89|533.83|531.43|533.83|531.43|533.29|530.89|0
1636654040000|2021-11-11 18:07:20|534.01|531.61|534.01|531.61|534.01|531.61|533.83|531.43|0
1636654050000|2021-11-11 18:07:30|533.83|531.43|533.47|531.07|533.83|531.43|533.47|531.07|0
1636654060000|2021-11-11 18:07:40|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1636654070000|2021-11-11 18:07:50|533.29|530.89|532.93|530.53|533.29|530.89|532.93|530.53|0
1636654090000|2021-11-11 18:08:10|532.75|530.35|532.75|530.35|532.93|530.53|532.75|530.35|0
1636654100000|2021-11-11 18:08:20|532.93|530.53|532.75|530.35|532.93|530.53|532.75|530.35|0
1636654110000|2021-11-11 18:08:30|532.57|530.17|532.57|530.17|532.57|530.17|532.39|529.99|0
1636654130000|2021-11-11 18:08:50|532.39|529.99|532.21|529.81|532.39|529.99|532.21|529.81|0
1636654140000|2021-11-11 18:09:00|532.39|529.99|532.39|529.99|532.57|530.17|532.39|529.99|0
1636654150000|2021-11-11 18:09:10|532.57|530.17|532.39|529.99|532.57|530.17|532.39|529.99|0
1636654160000|2021-11-11 18:09:20|532.21|529.81|532.03|529.63|532.21|529.81|532.03|529.63|0
1636654170000|2021-11-11 18:09:30|531.85|529.45|532.03|529.63|532.03|529.63|531.85|529.45|0
1636654180000|2021-11-11 18:09:40|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1636654190000|2021-11-11 18:09:50|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1636654200000|2021-11-11 18:10:00|531.85|529.45|532.21|529.81|532.21|529.81|531.85|529.45|0
1636654210000|2021-11-11 18:10:10|532.57|530.17|532.3|529.9|532.57|530.17|532.3|529.9|0
1636654220000|2021-11-11 18:10:20|532.39|529.99|532.93|530.53|532.93|530.53|532.39|529.99|0
1636654230000|2021-11-11 18:10:30|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1636654240000|2021-11-11 18:10:40|532.57|530.17|532.57|530.17|532.75|530.35|532.57|530.17|0
1636654250000|2021-11-11 18:10:50|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1636654260000|2021-11-11 18:11:00|532.57|530.17|532.75|530.35|532.75|530.35|532.57|530.17|0
1636654270000|2021-11-11 18:11:10|532.93|530.53|532.93|530.53|532.93|530.53|532.75|530.35|0
1636654280000|2021-11-11 18:11:20|532.75|530.35|532.75|530.35|532.75|530.35|532.57|530.17|0
1636654290000|2021-11-11 18:11:30|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1636654300000|2021-11-11 18:11:40|533.11|530.71|533.11|530.71|533.29|530.89|533.11|530.71|0
1636654310000|2021-11-11 18:11:50|533.29|530.89|533.29|530.89|533.47|531.07|533.29|530.89|0
1636654330000|2021-11-11 18:12:10|533.37|530.97|533.47|531.07|533.47|531.07|533.29|530.89|0
1636654340000|2021-11-11 18:12:20|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1636654350000|2021-11-11 18:12:30|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1636654360000|2021-11-11 18:12:40|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1636654380000|2021-11-11 18:13:00|533.65|531.25|533.83|531.43|533.83|531.43|533.65|531.25|0
1636654400000|2021-11-11 18:13:20|533.65|531.25|533.83|531.43|533.83|531.43|533.65|531.25|0
1636654410000|2021-11-11 18:13:30|533.65|531.25|533.65|531.25|533.65|531.25|533.47|531.07|0
1636654420000|2021-11-11 18:13:40|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1636654440000|2021-11-11 18:14:00|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1636654450000|2021-11-11 18:14:10|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1636654460000|2021-11-11 18:14:20|533.47|531.07|533.47|531.07|533.47|531.07|533.29|530.89|0
1636654480000|2021-11-11 18:14:40|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1636654490000|2021-11-11 18:14:50|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1636654500000|2021-11-11 18:15:00|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1636654510000|2021-11-11 18:15:10|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1636654520000|2021-11-11 18:15:20|533.47|531.07|533.65|531.25|533.65|531.25|533.47|531.07|0
1636654530000|2021-11-11 18:15:30|533.83|531.43|533.65|531.25|533.83|531.43|533.65|531.25|0
1636654540000|2021-11-11 18:15:40|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1636654560000|2021-11-11 18:16:00|533.65|531.25|533.29|530.89|533.65|531.25|533.29|530.89|0
1636654570000|2021-11-11 18:16:10|533.11|530.71|533.29|530.89|533.29|530.89|533.11|530.71|0
1636654580000|2021-11-11 18:16:20|533.47|531.07|533.29|530.89|533.47|531.07|533.29|530.89|0
1636654590000|2021-11-11 18:16:30|533.47|531.07|533.65|531.25|533.65|531.25|533.47|531.07|0
1636654600000|2021-11-11 18:16:40|533.83|531.43|533.65|531.25|533.83|531.43|533.65|531.25|0
1636654620000|2021-11-11 18:17:00|533.83|531.43|533.83|531.43|533.83|531.43|533.65|531.25|0
1636654630000|2021-11-11 18:17:10|533.65|531.25|533.65|531.25|533.83|531.43|533.65|531.25|0
1636654640000|2021-11-11 18:17:20|533.83|531.43|534.01|531.61|534.01|531.61|533.65|531.25|0
1636654660000|2021-11-11 18:17:40|534.09|531.69|534.19|531.79|534.19|531.79|534.01|531.61|0
1636654680000|2021-11-11 18:18:00|534.37|531.97|534.37|531.97|534.37|531.97|534.37|531.97|0
1636654690000|2021-11-11 18:18:10|534.19|531.79|534.37|531.97|534.37|531.97|534.19|531.79|0
1636654700000|2021-11-11 18:18:20|534.19|531.79|534.19|531.79|534.37|531.97|534.19|531.79|0
1636654710000|2021-11-11 18:18:30|534.01|531.61|534.19|531.79|534.19|531.79|534.01|531.61|0
1636654730000|2021-11-11 18:18:50|534.37|531.97|534.37|531.97|534.37|531.97|534.19|531.79|0
1636654740000|2021-11-11 18:19:00|534.18|531.78|534.18|531.78|534.36|531.96|534.18|531.78|0
1636654750000|2021-11-11 18:19:10|534|531.6|533.82|531.42|534|531.6|533.82|531.42|0
1636654780000|2021-11-11 18:19:40|533.91|531.51|533.91|531.51|533.91|531.51|533.91|531.51|0
1636654790000|2021-11-11 18:19:50|533.82|531.42|533.82|531.42|534|531.6|533.82|531.42|0
1636654800000|2021-11-11 18:20:00|534|531.6|534|531.6|534|531.6|534|531.6|0
1636654810000|2021-11-11 18:20:10|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1636654820000|2021-11-11 18:20:20|534.36|531.96|534.54|532.14|534.54|532.14|534.36|531.96|0
1636654830000|2021-11-11 18:20:30|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1636654850000|2021-11-11 18:20:50|534.54|532.14|534.9|532.5|534.9|532.5|534.54|532.14|0
1636654860000|2021-11-11 18:21:00|534.72|532.32|535.08|532.68|535.08|532.68|534.72|532.32|0
1636654870000|2021-11-11 18:21:10|535.26|532.86|535.26|532.86|535.26|532.86|535.08|532.68|0
1636654880000|2021-11-11 18:21:20|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1636654900000|2021-11-11 18:21:40|534.9|532.5|535.08|532.68|535.08|532.68|534.9|532.5|0
1636654910000|2021-11-11 18:21:50|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1636654940000|2021-11-11 18:22:20|534.63|532.23|534.63|532.23|534.63|532.23|534.63|532.23|0
1636654950000|2021-11-11 18:22:30|534.54|532.14|534.18|531.78|534.54|532.14|534.18|531.78|0
1636654960000|2021-11-11 18:22:40|534.36|531.96|534.36|531.96|534.36|531.96|534.36|531.96|0
1636654970000|2021-11-11 18:22:50|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1636654980000|2021-11-11 18:23:00|534|531.6|534.09|531.69|534.09|531.69|534|531.6|0
1636654990000|2021-11-11 18:23:10|534|531.6|534|531.6|534|531.6|534|531.6|0
1636655000000|2021-11-11 18:23:20|534.18|531.78|533.82|531.42|534.18|531.78|533.82|531.42|0
1636655010000|2021-11-11 18:23:30|534|531.6|534|531.6|534|531.6|534|531.6|0
1636655030000|2021-11-11 18:23:50|533.82|531.42|533.64|531.24|533.82|531.42|533.64|531.24|0
1636655040000|2021-11-11 18:24:00|533.73|531.33|533.82|531.42|533.82|531.42|533.73|531.33|0
1636655050000|2021-11-11 18:24:10|533.64|531.24|533.46|531.06|533.64|531.24|533.46|531.06|0
1636655060000|2021-11-11 18:24:20|533.64|531.24|533.46|531.06|533.64|531.24|533.46|531.06|0
1636655070000|2021-11-11 18:24:30|533.28|530.88|533.28|530.88|533.46|531.06|533.28|530.88|0
1636655090000|2021-11-11 18:24:50|533.46|531.06|533.46|531.06|533.46|531.06|533.46|531.06|0
1636655100000|2021-11-11 18:25:00|533.37|530.97|533.46|531.06|533.46|531.06|533.28|530.88|0
1636655110000|2021-11-11 18:25:10|533.64|531.24|533.46|531.06|533.64|531.24|533.46|531.06|0
1636655120000|2021-11-11 18:25:20|533.28|530.88|532.74|530.34|533.28|530.88|532.74|530.34|0
1636655130000|2021-11-11 18:25:30|532.56|530.16|532.74|530.34|532.74|530.34|532.56|530.16|0
1636655140000|2021-11-11 18:25:40|532.56|530.16|532.2|529.8|532.56|530.16|532.2|529.8|0
1636655150000|2021-11-11 18:25:50|532.38|529.98|532.56|530.16|532.56|530.16|532.38|529.98|0
1636655160000|2021-11-11 18:26:00|532.74|530.34|532.74|530.34|532.74|530.34|532.56|530.16|0
1636655170000|2021-11-11 18:26:10|532.38|529.98|532.38|529.98|532.38|529.98|532.2|529.8|0
1636655180000|2021-11-11 18:26:20|532.2|529.8|532.38|529.98|532.38|529.98|532.2|529.8|0
1636655190000|2021-11-11 18:26:30|532.56|530.16|532.38|529.98|532.56|530.16|532.38|529.98|0
1636655200000|2021-11-11 18:26:40|532.56|530.16|532.56|530.16|532.56|530.16|532.38|529.98|0
1636655210000|2021-11-11 18:26:50|532.74|530.34|533.1|530.7|533.1|530.7|532.74|530.34|0
1636655220000|2021-11-11 18:27:00|533.28|530.88|533.28|530.88|533.28|530.88|533.28|530.88|0
1636655230000|2021-11-11 18:27:10|533.64|531.24|533.46|531.06|533.64|531.24|533.46|531.06|0
1636655240000|2021-11-11 18:27:20|533.64|531.24|533.64|531.24|533.64|531.24|533.64|531.24|0
1636655250000|2021-11-11 18:27:30|533.82|531.42|533.64|531.24|533.82|531.42|533.46|531.06|0
1636655270000|2021-11-11 18:27:50|533.46|531.06|533.1|530.7|533.46|531.06|533.1|530.7|0
1636655280000|2021-11-11 18:28:00|532.92|530.52|533.28|530.88|533.28|530.88|532.92|530.52|0
1636655290000|2021-11-11 18:28:10|533.46|531.06|533.46|531.06|533.46|531.06|533.46|531.06|0
1636655300000|2021-11-11 18:28:20|533.28|530.88|533.28|530.88|533.46|531.06|533.28|530.88|0
1636655310000|2021-11-11 18:28:30|533.46|531.06|533.28|530.88|533.46|531.06|533.28|530.88|0
1636655320000|2021-11-11 18:28:40|533.46|531.06|533.28|530.88|533.46|531.06|533.1|530.7|0
1636655330000|2021-11-11 18:28:50|533.46|531.06|532.29|529.89|533.46|531.06|532.11|529.71|0
1636655340000|2021-11-11 18:29:00|532.47|530.07|532.29|529.89|532.47|530.07|532.29|529.89|0
1636655350000|2021-11-11 18:29:10|532.47|530.07|532.47|530.07|532.47|530.07|532.29|529.89|0
1636655360000|2021-11-11 18:29:20|532.65|530.25|533.01|530.61|533.01|530.61|532.65|530.25|0
1636655370000|2021-11-11 18:29:30|532.83|530.43|533.01|530.61|533.01|530.61|532.83|530.43|0
1636655380000|2021-11-11 18:29:40|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1636655390000|2021-11-11 18:29:50|534.4|532|534.22|531.82|534.4|532|534.22|531.82|0
1636655400000|2021-11-11 18:30:00|534.4|532|534.22|531.82|534.4|532|534.22|531.82|0
1636655410000|2021-11-11 18:30:10|534.4|532|534.4|532|534.4|532|534.22|531.82|0
1636655420000|2021-11-11 18:30:20|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1636655430000|2021-11-11 18:30:30|534.4|532|534.4|532|534.4|532|534.4|532|0
1636655440000|2021-11-11 18:30:40|534.22|531.82|534.4|532|534.4|532|534.22|531.82|0
1636655450000|2021-11-11 18:30:50|534.22|531.82|534.22|531.82|534.22|531.82|534.22|531.82|0
1636655460000|2021-11-11 18:31:00|534.3|531.9|534.3|531.9|534.3|531.9|534.3|531.9|0
1636655470000|2021-11-11 18:31:10|534.4|532|534.22|531.82|534.4|532|534.22|531.82|0
1636655480000|2021-11-11 18:31:20|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1636655490000|2021-11-11 18:31:30|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1636655500000|2021-11-11 18:31:40|533.5|531.1|533.67|531.27|533.68|531.28|533.5|531.1|0
1636655510000|2021-11-11 18:31:50|533.76|531.36|533.85|531.45|533.85|531.45|533.76|531.36|0
1636655520000|2021-11-11 18:32:00|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636655530000|2021-11-11 18:32:10|534.21|531.81|533.94|531.54|534.21|531.81|533.94|531.54|0
1636655540000|2021-11-11 18:32:20|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1636655550000|2021-11-11 18:32:30|533.85|531.45|533.85|531.45|533.85|531.45|533.67|531.27|0
1636655560000|2021-11-11 18:32:40|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636655580000|2021-11-11 18:33:00|533.85|531.45|533.85|531.45|533.85|531.45|533.85|531.45|0
1636655590000|2021-11-11 18:33:10|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1636655600000|2021-11-11 18:33:20|533.85|531.45|534.03|531.63|534.03|531.63|533.85|531.45|0
1636655610000|2021-11-11 18:33:30|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1636655620000|2021-11-11 18:33:40|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1636655630000|2021-11-11 18:33:50|533.58|531.18|533.49|531.09|533.67|531.27|533.49|531.09|0
1636655640000|2021-11-11 18:34:00|533.67|531.27|533.85|531.45|534.03|531.63|533.67|531.27|0
1636655650000|2021-11-11 18:34:10|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636655660000|2021-11-11 18:34:20|533.85|531.45|533.85|531.45|534.03|531.63|533.85|531.45|0
1636655670000|2021-11-11 18:34:30|534.03|531.63|533.67|531.27|534.03|531.63|533.67|531.27|0
1636655690000|2021-11-11 18:34:50|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1636655700000|2021-11-11 18:35:00|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1636655720000|2021-11-11 18:35:20|533.85|531.45|534.21|531.81|534.21|531.81|533.85|531.45|0
1636655750000|2021-11-11 18:35:50|534.3|531.9|534.03|531.63|534.3|531.9|534.03|531.63|0
1636655760000|2021-11-11 18:36:00|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1636655770000|2021-11-11 18:36:10|533.85|531.45|534.03|531.63|534.03|531.63|533.85|531.45|0
1636655780000|2021-11-11 18:36:20|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636655790000|2021-11-11 18:36:30|534.3|531.9|534.21|531.81|534.3|531.9|534.21|531.81|0
1636655800000|2021-11-11 18:36:40|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1636655830000|2021-11-11 18:37:10|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1636655840000|2021-11-11 18:37:20|534.39|531.99|534.57|532.17|534.57|532.17|534.39|531.99|0
1636655850000|2021-11-11 18:37:30|534.48|532.08|534.39|531.99|534.48|532.08|534.39|531.99|0
1636655860000|2021-11-11 18:37:40|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1636655870000|2021-11-11 18:37:50|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636655880000|2021-11-11 18:38:00|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636655890000|2021-11-11 18:38:10|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1636655900000|2021-11-11 18:38:20|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636655910000|2021-11-11 18:38:30|534.57|532.17|534.75|532.35|534.75|532.35|534.57|532.17|0
1636655920000|2021-11-11 18:38:40|534.57|532.17|534.75|532.35|534.75|532.35|534.57|532.17|0
1636655930000|2021-11-11 18:38:50|534.57|532.17|534.39|531.99|534.57|532.17|534.39|531.99|0
1636655940000|2021-11-11 18:39:00|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1636655950000|2021-11-11 18:39:10|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1636655960000|2021-11-11 18:39:20|534.39|531.99|534.57|532.17|534.57|532.17|534.39|531.99|0
1636655970000|2021-11-11 18:39:30|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1636655980000|2021-11-11 18:39:40|534.57|532.17|534.66|532.26|534.66|532.26|534.57|532.17|0
1636655990000|2021-11-11 18:39:50|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636656000000|2021-11-11 18:40:00|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1636656010000|2021-11-11 18:40:10|534.75|532.35|534.93|532.53|534.93|532.53|534.75|532.35|0
1636656020000|2021-11-11 18:40:20|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636656030000|2021-11-11 18:40:30|534.57|532.17|534.57|532.17|534.75|532.35|534.57|532.17|0
1636656040000|2021-11-11 18:40:40|534.39|531.99|534.21|531.81|534.39|531.99|534.21|531.81|0
1636656050000|2021-11-11 18:40:50|534.03|531.63|533.85|531.45|534.03|531.63|533.85|531.45|0
1636656060000|2021-11-11 18:41:00|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1636656070000|2021-11-11 18:41:10|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1636656080000|2021-11-11 18:41:20|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1636656090000|2021-11-11 18:41:30|533.67|531.27|533.49|531.09|533.67|531.27|533.49|531.09|0
1636656100000|2021-11-11 18:41:40|533.67|531.27|534.03|531.63|534.03|531.63|533.67|531.27|0
1636656110000|2021-11-11 18:41:50|533.85|531.45|533.85|531.45|533.85|531.45|533.85|531.45|0
1636656120000|2021-11-11 18:42:00|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636656130000|2021-11-11 18:42:10|534.21|531.81|534.21|531.81|534.21|531.81|534.03|531.63|0
1636656140000|2021-11-11 18:42:20|534.57|532.17|534.39|531.99|534.57|532.17|534.39|531.99|0
1636656150000|2021-11-11 18:42:30|534.57|532.17|534.39|531.99|534.57|532.17|534.39|531.99|0
1636656180000|2021-11-11 18:43:00|534.57|532.17|534.75|532.35|534.75|532.35|534.57|532.17|0
1636656200000|2021-11-11 18:43:20|534.57|532.17|534.57|532.17|534.75|532.35|534.57|532.17|0
1636656210000|2021-11-11 18:43:30|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636656230000|2021-11-11 18:43:50|534.84|532.44|534.75|532.35|534.84|532.44|534.75|532.35|0
1636656240000|2021-11-11 18:44:00|534.66|532.26|534.75|532.35|534.75|532.35|534.66|532.26|0
1636656250000|2021-11-11 18:44:10|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636656270000|2021-11-11 18:44:30|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636656280000|2021-11-11 18:44:40|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636656290000|2021-11-11 18:44:50|534.57|532.17|534.75|532.35|534.75|532.35|534.57|532.17|0
1636656300000|2021-11-11 18:45:00|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636656310000|2021-11-11 18:45:10|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636656320000|2021-11-11 18:45:20|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1636656330000|2021-11-11 18:45:30|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1636656340000|2021-11-11 18:45:40|535.47|533.07|535.29|532.89|535.47|533.07|535.29|532.89|0
1636656370000|2021-11-11 18:46:10|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1636656380000|2021-11-11 18:46:20|535.47|533.07|535.47|533.07|535.47|533.07|535.29|532.89|0
1636656390000|2021-11-11 18:46:30|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1636656420000|2021-11-11 18:47:00|535.47|533.07|535.47|533.07|535.65|533.25|535.47|533.07|0
1636656440000|2021-11-11 18:47:20|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1636656450000|2021-11-11 18:47:30|535.47|533.07|535.29|532.89|535.47|533.07|535.29|532.89|0
1636656460000|2021-11-11 18:47:40|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636656470000|2021-11-11 18:47:50|535.29|532.89|535.29|532.89|535.47|533.07|535.29|532.89|0
1636656480000|2021-11-11 18:48:00|535.47|533.07|535.29|532.89|535.47|533.07|535.29|532.89|0
1636656490000|2021-11-11 18:48:10|535.47|533.07|535.47|533.07|535.47|533.07|535.47|533.07|0
1636656510000|2021-11-11 18:48:30|535.65|533.25|535.65|533.25|535.65|533.25|535.47|533.07|0
1636656520000|2021-11-11 18:48:40|535.47|533.07|535.47|533.07|535.65|533.25|535.47|533.07|0
1636656530000|2021-11-11 18:48:50|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1636656540000|2021-11-11 18:49:00|535.47|533.07|535.47|533.07|535.65|533.25|535.47|533.07|0
1636656550000|2021-11-11 18:49:10|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1636656570000|2021-11-11 18:49:30|535.83|533.43|535.65|533.25|535.83|533.43|535.65|533.25|0
1636656580000|2021-11-11 18:49:40|535.83|533.43|535.65|533.25|535.83|533.43|535.65|533.25|0
1636656590000|2021-11-11 18:49:50|535.47|533.07|535.47|533.07|535.47|533.07|535.47|533.07|0
1636656600000|2021-11-11 18:50:00|535.65|533.25|535.47|533.07|535.65|533.25|535.47|533.07|0
1636656610000|2021-11-11 18:50:10|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1636656620000|2021-11-11 18:50:20|535.47|533.07|535.47|533.07|535.47|533.07|535.47|533.07|0
1636656630000|2021-11-11 18:50:30|535.65|533.25|535.83|533.43|535.83|533.43|535.65|533.25|0
1636656650000|2021-11-11 18:50:50|535.92|533.52|535.83|533.43|535.92|533.52|535.83|533.43|0
1636656660000|2021-11-11 18:51:00|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1636656680000|2021-11-11 18:51:20|535.47|533.07|535.37|532.97|535.47|533.07|535.37|532.97|0
1636656690000|2021-11-11 18:51:30|535.29|532.89|535.29|532.89|535.29|532.89|535.11|532.71|0
1636656700000|2021-11-11 18:51:40|535.11|532.71|535.29|532.89|535.47|533.07|535.11|532.71|0
1636656720000|2021-11-11 18:52:00|535.47|533.07|535.29|532.89|535.47|533.07|535.29|532.89|0
1636656740000|2021-11-11 18:52:20|535.11|532.71|535.11|532.71|535.29|532.89|535.11|532.71|0
1636656750000|2021-11-11 18:52:30|535.29|532.89|535.29|532.89|535.29|532.89|535.11|532.71|0
1636656780000|2021-11-11 18:53:00|535.11|532.71|534.93|532.53|535.11|532.71|534.93|532.53|0
1636656790000|2021-11-11 18:53:10|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636656800000|2021-11-11 18:53:20|534.57|532.17|534.75|532.35|534.75|532.35|534.57|532.17|0
1636656810000|2021-11-11 18:53:30|534.57|532.17|534.83|532.43|534.83|532.43|534.57|532.17|0
1636656820000|2021-11-11 18:53:40|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1636656830000|2021-11-11 18:53:50|534.75|532.35|534.93|532.53|534.93|532.53|534.75|532.35|0
1636656840000|2021-11-11 18:54:00|535.11|532.71|534.93|532.53|535.11|532.71|534.93|532.53|0
1636656850000|2021-11-11 18:54:10|535.11|532.71|535.19|532.79|535.29|532.89|535.11|532.71|0
1636656860000|2021-11-11 18:54:20|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1636656900000|2021-11-11 18:55:00|535.65|533.25|535.47|533.07|535.65|533.25|535.47|533.07|0
1636656910000|2021-11-11 18:55:10|535.29|532.89|535.29|532.89|535.29|532.89|535.11|532.71|0
1636656920000|2021-11-11 18:55:20|535.47|533.07|535.29|532.89|535.47|533.07|535.29|532.89|0
1636656930000|2021-11-11 18:55:30|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636656940000|2021-11-11 18:55:40|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636656960000|2021-11-11 18:56:00|534.75|532.35|534.93|532.53|534.93|532.53|534.74|532.34|0
1636656970000|2021-11-11 18:56:10|534.74|532.34|535.11|532.71|535.11|532.71|534.74|532.34|0
1636656990000|2021-11-11 18:56:30|534.92|532.52|535.11|532.71|535.11|532.71|534.92|532.52|0
1636657000000|2021-11-11 18:56:40|534.92|532.52|534.92|532.52|535.11|532.71|534.92|532.52|0
1636657010000|2021-11-11 18:56:50|535.11|532.71|535.1|532.7|535.11|532.71|535.1|532.7|0
1636657020000|2021-11-11 18:57:00|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1636657030000|2021-11-11 18:57:10|534.74|532.34|534.92|532.52|534.92|532.52|534.74|532.34|0
1636657040000|2021-11-11 18:57:20|534.74|532.34|534.56|532.16|534.92|532.52|534.56|532.16|0
1636657050000|2021-11-11 18:57:30|534.38|531.98|534.74|532.34|534.74|532.34|534.38|531.98|0
1636657060000|2021-11-11 18:57:40|534.83|532.43|534.92|532.52|534.92|532.52|534.83|532.43|0
1636657070000|2021-11-11 18:57:50|535.1|532.7|535.1|532.7|535.1|532.7|534.92|532.52|0
1636657080000|2021-11-11 18:58:00|535.28|532.88|535.28|532.88|535.28|532.88|535.28|532.88|0
1636657090000|2021-11-11 18:58:10|535.1|532.7|535.1|532.7|535.1|532.7|535.1|532.7|0
1636657100000|2021-11-11 18:58:20|535.28|532.88|535.1|532.7|535.28|532.88|535.1|532.7|0
1636657110000|2021-11-11 18:58:30|534.92|532.52|535.1|532.7|535.1|532.7|534.92|532.52|0
1636657140000|2021-11-11 18:59:00|534.92|532.52|535.01|532.61|535.1|532.7|534.92|532.52|0
1636657150000|2021-11-11 18:59:10|534.92|532.52|534.92|532.52|534.92|532.52|534.74|532.34|0
1636657160000|2021-11-11 18:59:20|534.74|532.34|534.74|532.34|534.74|532.34|534.56|532.16|0
1636657170000|2021-11-11 18:59:30|534.83|532.43|534.92|532.52|534.92|532.52|534.74|532.34|0
1636657190000|2021-11-11 18:59:50|535.1|532.7|535.1|532.7|535.1|532.7|535.1|532.7|0
1636657200000|2021-11-11 19:00:00|534.92|532.52|534.74|532.34|534.92|532.52|534.74|532.34|0
1636657210000|2021-11-11 19:00:10|534.65|532.25|534.74|532.34|534.74|532.34|534.65|532.25|0
1636657220000|2021-11-11 19:00:20|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1636657230000|2021-11-11 19:00:30|535.1|532.7|534.74|532.34|535.1|532.7|534.74|532.34|0
1636657240000|2021-11-11 19:00:40|534.92|532.52|535.1|532.7|535.1|532.7|534.92|532.52|0
1636657250000|2021-11-11 19:00:50|535.19|532.79|535.28|532.88|535.28|532.88|535.19|532.79|0
1636657270000|2021-11-11 19:01:10|535.1|532.7|535.1|532.7|535.1|532.7|535.01|532.61|0
1636657280000|2021-11-11 19:01:20|535.28|532.88|535.46|533.06|535.46|533.06|535.28|532.88|0
1636657310000|2021-11-11 19:01:50|535.28|532.88|535.46|533.06|535.46|533.06|535.28|532.88|0
1636657320000|2021-11-11 19:02:00|535.28|532.88|535.28|532.88|535.28|532.88|535.28|532.88|0
1636657340000|2021-11-11 19:02:20|535.46|533.06|535.82|533.42|535.82|533.42|535.46|533.06|0
1636657350000|2021-11-11 19:02:30|536|533.6|536|533.6|536|533.6|536|533.6|0
1636657360000|2021-11-11 19:02:40|536.18|533.78|536|533.6|536.18|533.78|536|533.6|0
1636657370000|2021-11-11 19:02:50|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636657380000|2021-11-11 19:03:00|536.18|533.78|536|533.6|536.18|533.78|536|533.6|0
1636657390000|2021-11-11 19:03:10|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636657400000|2021-11-11 19:03:20|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636657410000|2021-11-11 19:03:30|536.18|533.78|536.36|533.96|536.36|533.96|536.18|533.78|0
1636657420000|2021-11-11 19:03:40|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636657430000|2021-11-11 19:03:50|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1636657440000|2021-11-11 19:04:00|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636657460000|2021-11-11 19:04:20|536.54|534.14|536.54|534.14|536.72|534.32|536.54|534.14|0
1636657470000|2021-11-11 19:04:30|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636657490000|2021-11-11 19:04:50|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636657500000|2021-11-11 19:05:00|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1636657520000|2021-11-11 19:05:20|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636657530000|2021-11-11 19:05:30|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636657540000|2021-11-11 19:05:40|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636657550000|2021-11-11 19:05:50|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636657560000|2021-11-11 19:06:00|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636657580000|2021-11-11 19:06:20|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636657590000|2021-11-11 19:06:30|536|533.6|536|533.6|536.18|533.78|536|533.6|0
1636657600000|2021-11-11 19:06:40|536.09|533.69|536|533.6|536.18|533.78|536|533.6|0
1636657610000|2021-11-11 19:06:50|536.18|533.78|536.36|533.96|536.36|533.96|536.18|533.78|0
1636657630000|2021-11-11 19:07:10|536|533.6|536|533.6|536|533.6|536|533.6|0
1636657650000|2021-11-11 19:07:30|536.18|533.78|536.18|533.78|536.18|533.78|536|533.6|0
1636657660000|2021-11-11 19:07:40|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636657670000|2021-11-11 19:07:50|536.36|533.96|536.72|534.32|536.72|534.32|536.36|533.96|0
1636657680000|2021-11-11 19:08:00|536.63|534.23|536.72|534.32|536.72|534.32|536.63|534.23|0
1636657690000|2021-11-11 19:08:10|536.9|534.5|536.54|534.14|536.9|534.5|536.54|534.14|0
1636657700000|2021-11-11 19:08:20|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636657710000|2021-11-11 19:08:30|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636657720000|2021-11-11 19:08:40|537.08|534.68|537.08|534.68|537.08|534.68|536.9|534.5|0
1636657730000|2021-11-11 19:08:50|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636657740000|2021-11-11 19:09:00|537.08|534.68|537.08|534.68|537.08|534.68|536.9|534.5|0
1636657760000|2021-11-11 19:09:20|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1636657770000|2021-11-11 19:09:30|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636657780000|2021-11-11 19:09:40|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636657790000|2021-11-11 19:09:50|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636657810000|2021-11-11 19:10:10|537.44|535.04|537.44|535.04|537.44|535.04|537.35|534.95|0
1636657820000|2021-11-11 19:10:20|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636657830000|2021-11-11 19:10:30|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636657840000|2021-11-11 19:10:40|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636657850000|2021-11-11 19:10:50|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636657860000|2021-11-11 19:11:00|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636657870000|2021-11-11 19:11:10|537.26|534.86|536.9|534.5|537.26|534.86|536.9|534.5|0
1636657880000|2021-11-11 19:11:20|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1636657890000|2021-11-11 19:11:30|536.72|534.32|536.81|534.41|536.81|534.41|536.72|534.32|0
1636657900000|2021-11-11 19:11:40|536.72|534.32|536.72|534.32|536.9|534.5|536.72|534.32|0
1636657910000|2021-11-11 19:11:50|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636657920000|2021-11-11 19:12:00|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636657930000|2021-11-11 19:12:10|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636657940000|2021-11-11 19:12:20|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636657950000|2021-11-11 19:12:30|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636657960000|2021-11-11 19:12:40|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1636657970000|2021-11-11 19:12:50|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1636657980000|2021-11-11 19:13:00|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1636657990000|2021-11-11 19:13:10|537.08|534.68|537.08|534.68|537.08|534.68|536.9|534.5|0
1636658000000|2021-11-11 19:13:20|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636658040000|2021-11-11 19:14:00|537.26|534.86|537.26|534.86|537.26|534.86|537.08|534.68|0
1636658050000|2021-11-11 19:14:10|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636658060000|2021-11-11 19:14:20|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636658070000|2021-11-11 19:14:30|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636658080000|2021-11-11 19:14:40|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636658090000|2021-11-11 19:14:50|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636658100000|2021-11-11 19:15:00|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636658110000|2021-11-11 19:15:10|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636658120000|2021-11-11 19:15:20|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636658140000|2021-11-11 19:15:40|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636658150000|2021-11-11 19:15:50|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636658160000|2021-11-11 19:16:00|536.36|533.96|536.36|533.96|536.36|533.96|536.18|533.78|0
1636658170000|2021-11-11 19:16:10|536.26|533.86|536.36|533.96|536.36|533.96|536.26|533.86|0
1636658190000|2021-11-11 19:16:30|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636658220000|2021-11-11 19:17:00|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636658230000|2021-11-11 19:17:10|536.36|533.96|536.18|533.78|536.36|533.96|536|533.6|0
1636658240000|2021-11-11 19:17:20|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636658250000|2021-11-11 19:17:30|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636658260000|2021-11-11 19:17:40|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636658270000|2021-11-11 19:17:50|536.26|533.86|536.26|533.86|536.36|533.96|536.26|533.86|0
1636658280000|2021-11-11 19:18:00|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636658290000|2021-11-11 19:18:10|536.36|533.96|536.26|533.86|536.36|533.96|536.26|533.86|0
1636658300000|2021-11-11 19:18:20|536.18|533.78|536.18|533.78|536.36|533.96|536.18|533.78|0
1636658310000|2021-11-11 19:18:30|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636658330000|2021-11-11 19:18:50|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636658340000|2021-11-11 19:19:00|536.36|533.96|536.44|534.04|536.54|534.14|536.36|533.96|0
1636658350000|2021-11-11 19:19:10|536.54|534.14|536.18|533.78|536.54|534.14|536.18|533.78|0
1636658360000|2021-11-11 19:19:20|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636658370000|2021-11-11 19:19:30|536.26|533.86|536.18|533.78|536.26|533.86|536.18|533.78|0
1636658380000|2021-11-11 19:19:40|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636658400000|2021-11-11 19:20:00|536.36|533.96|536|533.6|536.36|533.96|536|533.6|0
1636658410000|2021-11-11 19:20:10|536.18|533.78|536|533.6|536.18|533.78|536|533.6|0
1636658420000|2021-11-11 19:20:20|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636658440000|2021-11-11 19:20:40|535.9|533.5|536|533.6|536|533.6|535.82|533.42|0
1636658450000|2021-11-11 19:20:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636658460000|2021-11-11 19:21:00|536|533.6|536.18|533.78|536.18|533.78|536|533.6|0
1636658480000|2021-11-11 19:21:20|536.36|533.96|536.36|533.96|536.36|533.96|536.18|533.78|0
1636658490000|2021-11-11 19:21:30|536.18|533.78|536.18|533.78|536.36|533.96|536.18|533.78|0
1636658530000|2021-11-11 19:22:10|536|533.6|536|533.6|536|533.6|536|533.6|0
1636658550000|2021-11-11 19:22:30|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636658570000|2021-11-11 19:22:50|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636658590000|2021-11-11 19:23:10|536|533.6|536|533.6|536|533.6|536|533.6|0
1636658600000|2021-11-11 19:23:20|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1636658610000|2021-11-11 19:23:30|535.81|533.41|535.81|533.41|535.99|533.59|535.81|533.41|0
1636658620000|2021-11-11 19:23:40|535.99|533.59|535.9|533.5|535.99|533.59|535.81|533.41|0
1636658630000|2021-11-11 19:23:50|535.99|533.59|535.99|533.59|535.99|533.59|535.81|533.41|0
1636658640000|2021-11-11 19:24:00|535.81|533.41|535.99|533.59|535.99|533.59|535.81|533.41|0
1636658650000|2021-11-11 19:24:10|535.9|533.5|535.81|533.41|535.99|533.59|535.81|533.41|0
1636658660000|2021-11-11 19:24:20|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1636658670000|2021-11-11 19:24:30|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1636658680000|2021-11-11 19:24:40|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1636658690000|2021-11-11 19:24:50|535.45|533.05|535.45|533.05|535.63|533.23|535.45|533.05|0
1636658710000|2021-11-11 19:25:10|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1636658720000|2021-11-11 19:25:20|535.45|533.05|535.27|532.87|535.45|533.05|535.27|532.87|0
1636658730000|2021-11-11 19:25:30|535.45|533.05|535.45|533.05|535.45|533.05|535.27|532.87|0
1636658740000|2021-11-11 19:25:40|535.27|532.87|535.09|532.69|535.27|532.87|535.09|532.69|0
1636658750000|2021-11-11 19:25:50|535.27|532.87|535.27|532.87|535.27|532.87|535.27|532.87|0
1636658760000|2021-11-11 19:26:00|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1636658770000|2021-11-11 19:26:10|535.63|533.23|535.45|533.05|535.63|533.23|535.45|533.05|0
1636658780000|2021-11-11 19:26:20|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1636658800000|2021-11-11 19:26:40|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1636658820000|2021-11-11 19:27:00|535.27|532.87|535.45|533.05|535.45|533.05|535.27|532.87|0
1636658830000|2021-11-11 19:27:10|535.27|532.87|535.27|532.87|535.27|532.87|535.27|532.87|0
1636658840000|2021-11-11 19:27:20|535.45|533.05|535.45|533.05|535.45|533.05|535.27|532.87|0
1636658850000|2021-11-11 19:27:30|535.27|532.87|535.45|533.05|535.45|533.05|535.27|532.87|0
1636658870000|2021-11-11 19:27:50|535.27|532.87|535.45|533.05|535.45|533.05|535.27|532.87|0
1636658890000|2021-11-11 19:28:10|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1636658900000|2021-11-11 19:28:20|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1636658910000|2021-11-11 19:28:30|535.27|532.87|535.27|532.87|535.45|533.05|535.27|532.87|0
1636658920000|2021-11-11 19:28:40|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1636658950000|2021-11-11 19:29:10|535.27|532.87|535.27|532.87|535.27|532.87|535.27|532.87|0
1636658960000|2021-11-11 19:29:20|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1636658970000|2021-11-11 19:29:30|535.27|532.87|535.27|532.87|535.27|532.87|535.27|532.87|0
1636658980000|2021-11-11 19:29:40|535.45|533.05|535.27|532.87|535.45|533.05|535.27|532.87|0
1636658990000|2021-11-11 19:29:50|535.36|532.96|535.45|533.05|535.45|533.05|535.36|532.96|0
1636659000000|2021-11-11 19:30:00|535.54|533.14|535.63|533.23|535.63|533.23|535.54|533.14|0
1636659010000|2021-11-11 19:30:10|535.99|533.59|536.17|533.77|536.17|533.77|535.81|533.41|0
1636659020000|2021-11-11 19:30:20|536.35|533.95|536.35|533.95|536.35|533.95|536.35|533.95|0
1636659030000|2021-11-11 19:30:30|536.17|533.77|536.17|533.77|536.17|533.77|536.17|533.77|0
1636659050000|2021-11-11 19:30:50|536.35|533.95|536.53|534.13|536.53|534.13|536.35|533.95|0
1636659060000|2021-11-11 19:31:00|536.71|534.31|536.53|534.13|536.71|534.31|536.53|534.13|0
1636659070000|2021-11-11 19:31:10|536.35|533.95|536.35|533.95|536.35|533.95|536.35|533.95|0
1636659080000|2021-11-11 19:31:20|536.53|534.13|536.53|534.13|536.53|534.13|536.53|534.13|0
1636659090000|2021-11-11 19:31:30|536.35|533.95|536.35|533.95|536.35|533.95|536.35|533.95|0
1636659100000|2021-11-11 19:31:40|536.17|533.77|536.17|533.77|536.17|533.77|536.17|533.77|0
1636659110000|2021-11-11 19:31:50|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1636659120000|2021-11-11 19:32:00|535.81|533.41|535.81|533.41|535.99|533.59|535.81|533.41|0
1636659130000|2021-11-11 19:32:10|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1636659160000|2021-11-11 19:32:40|535.81|533.41|535.63|533.23|535.81|533.41|535.63|533.23|0
1636659170000|2021-11-11 19:32:50|535.45|533.05|535.63|533.23|535.63|533.23|535.45|533.05|0
1636659180000|2021-11-11 19:33:00|535.54|533.14|535.45|533.05|535.63|533.23|535.45|533.05|0
1636659200000|2021-11-11 19:33:20|535.63|533.23|535.81|533.41|535.81|533.41|535.63|533.23|0
1636659210000|2021-11-11 19:33:30|535.99|533.59|535.81|533.41|535.99|533.59|535.81|533.41|0
1636659220000|2021-11-11 19:33:40|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1636659230000|2021-11-11 19:33:50|535.81|533.41|535.81|533.41|535.81|533.41|535.81|533.41|0
1636659240000|2021-11-11 19:34:00|535.63|533.23|535.81|533.41|535.81|533.41|535.45|533.05|0
1636659250000|2021-11-11 19:34:10|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1636659260000|2021-11-11 19:34:20|535.81|533.41|535.81|533.41|535.81|533.41|535.81|533.41|0
1636659280000|2021-11-11 19:34:40|535.99|533.59|535.81|533.41|535.99|533.59|535.81|533.41|0
1636659290000|2021-11-11 19:34:50|535.99|533.59|536.17|533.77|536.17|533.77|535.99|533.59|0
1636659300000|2021-11-11 19:35:00|536.35|533.95|536.35|533.95|536.35|533.95|536.17|533.77|0
1636659310000|2021-11-11 19:35:10|536.53|534.13|536.35|533.95|536.53|534.13|536.35|533.95|0
1636659330000|2021-11-11 19:35:30|536.53|534.13|536.71|534.31|536.71|534.31|536.53|534.13|0
1636659340000|2021-11-11 19:35:40|536.53|534.13|536.53|534.13|536.53|534.13|536.35|533.95|0
1636659350000|2021-11-11 19:35:50|536.35|533.95|536.35|533.95|536.53|534.13|536.35|533.95|0
1636659360000|2021-11-11 19:36:00|536.53|534.13|536.35|533.95|536.53|534.13|536.35|533.95|0
1636659390000|2021-11-11 19:36:30|536.17|533.77|536.35|533.95|536.35|533.95|536.17|533.77|0
1636659400000|2021-11-11 19:36:40|536.53|534.13|536.35|533.95|536.53|534.13|536.35|533.95|0
1636659410000|2021-11-11 19:36:50|536.53|534.13|536.35|533.95|536.53|534.13|536.35|533.95|0
1636659430000|2021-11-11 19:37:10|536.53|534.13|536.71|534.31|536.71|534.31|536.53|534.13|0
1636659440000|2021-11-11 19:37:20|536.89|534.49|536.89|534.49|536.89|534.49|536.71|534.31|0
1636659450000|2021-11-11 19:37:30|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1636659460000|2021-11-11 19:37:40|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636659480000|2021-11-11 19:38:00|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636659490000|2021-11-11 19:38:10|537.43|535.03|537.43|535.03|537.61|535.21|537.43|535.03|0
1636659500000|2021-11-11 19:38:20|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636659510000|2021-11-11 19:38:30|537.43|535.03|537.25|534.85|537.43|535.03|537.25|534.85|0
1636659530000|2021-11-11 19:38:50|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1636659540000|2021-11-11 19:39:00|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636659550000|2021-11-11 19:39:10|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1636659560000|2021-11-11 19:39:20|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636659590000|2021-11-11 19:39:50|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636659600000|2021-11-11 19:40:00|537.43|535.03|537.25|534.85|537.43|535.03|537.25|534.85|0
1636659610000|2021-11-11 19:40:10|537.43|535.03|537.61|535.21|537.61|535.21|537.43|535.03|0
1636659620000|2021-11-11 19:40:20|537.88|535.48|537.97|535.57|537.97|535.57|537.88|535.48|0
1636659630000|2021-11-11 19:40:30|538.15|535.75|538.15|535.75|538.15|535.75|538.15|535.75|0
1636659640000|2021-11-11 19:40:40|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1636659650000|2021-11-11 19:40:50|538.15|535.75|538.15|535.75|538.15|535.75|538.15|535.75|0
1636659660000|2021-11-11 19:41:00|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1636659680000|2021-11-11 19:41:20|538.15|535.75|538.15|535.75|538.15|535.75|538.15|535.75|0
1636659690000|2021-11-11 19:41:30|537.97|535.57|537.97|535.57|537.97|535.57|537.97|535.57|0
1636659720000|2021-11-11 19:42:00|537.79|535.39|537.79|535.39|537.97|535.57|537.79|535.39|0
1636659730000|2021-11-11 19:42:10|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636659750000|2021-11-11 19:42:30|537.7|535.3|537.61|535.21|537.97|535.57|537.61|535.21|0
1636659770000|2021-11-11 19:42:50|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636659780000|2021-11-11 19:43:00|537.25|534.85|537.07|534.67|537.25|534.85|537.07|534.67|0
1636659790000|2021-11-11 19:43:10|536.89|534.49|535.69|533.29|536.89|534.49|535.69|533.29|0
1636659800000|2021-11-11 19:43:20|536.23|533.83|536.23|533.83|536.23|533.83|536.05|533.65|0
1636659810000|2021-11-11 19:43:30|536.04|533.64|536.04|533.64|536.04|533.64|535.86|533.46|0
1636659830000|2021-11-11 19:43:50|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1636659840000|2021-11-11 19:44:00|536.04|533.64|536.23|533.83|536.23|533.83|536.04|533.64|0
1636659850000|2021-11-11 19:44:10|536.41|534.01|536.41|534.01|536.41|534.01|536.41|534.01|0
1636659860000|2021-11-11 19:44:20|536.04|533.64|535.86|533.46|536.04|533.64|535.68|533.28|0
1636659870000|2021-11-11 19:44:30|535.68|533.28|535.86|533.46|535.86|533.46|535.68|533.28|0
1636659880000|2021-11-11 19:44:40|535.68|533.28|536.04|533.64|536.04|533.64|535.68|533.28|0
1636659900000|2021-11-11 19:45:00|535.86|533.46|535.86|533.46|535.86|533.46|535.68|533.28|0
1636659910000|2021-11-11 19:45:10|535.68|533.28|536.04|533.64|536.04|533.64|535.68|533.28|0
1636659920000|2021-11-11 19:45:20|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1636659930000|2021-11-11 19:45:30|536.04|533.64|535.95|533.55|536.04|533.64|535.95|533.55|0
1636659940000|2021-11-11 19:45:40|536.04|533.64|535.86|533.46|536.04|533.64|535.86|533.46|0
1636659950000|2021-11-11 19:45:50|535.68|533.28|535.68|533.28|535.86|533.46|535.68|533.28|0
1636659960000|2021-11-11 19:46:00|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1636659970000|2021-11-11 19:46:10|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1636659980000|2021-11-11 19:46:20|535.32|532.92|535.5|533.1|535.5|533.1|535.32|532.92|0
1636660000000|2021-11-11 19:46:40|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1636660010000|2021-11-11 19:46:50|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1636660020000|2021-11-11 19:47:00|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1636660030000|2021-11-11 19:47:10|535.32|532.92|535.5|533.1|535.5|533.1|535.32|532.92|0
1636660040000|2021-11-11 19:47:20|535.32|532.92|534.96|532.56|535.32|532.92|534.96|532.56|0
1636660050000|2021-11-11 19:47:30|535.14|532.74|534.96|532.56|535.14|532.74|534.96|532.56|0
1636660060000|2021-11-11 19:47:40|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1636660080000|2021-11-11 19:48:00|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1636660090000|2021-11-11 19:48:10|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1636660100000|2021-11-11 19:48:20|535.68|533.28|535.32|532.92|535.68|533.28|535.32|532.92|0
1636660110000|2021-11-11 19:48:30|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1636660120000|2021-11-11 19:48:40|535.32|532.92|535.14|532.74|535.32|532.92|535.14|532.74|0
1636660130000|2021-11-11 19:48:50|534.96|532.56|535.14|532.74|535.14|532.74|534.96|532.56|0
1636660140000|2021-11-11 19:49:00|534.96|532.56|535.14|532.74|535.14|532.74|534.96|532.56|0
1636660150000|2021-11-11 19:49:10|534.96|532.56|535.14|532.74|535.14|532.74|534.96|532.56|0
1636660160000|2021-11-11 19:49:20|534.96|532.56|535.14|532.74|535.14|532.74|534.96|532.56|0
1636660170000|2021-11-11 19:49:30|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1636660180000|2021-11-11 19:49:40|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1636660190000|2021-11-11 19:49:50|535.14|532.74|535.05|532.65|535.14|532.74|535.05|532.65|0
1636660200000|2021-11-11 19:50:00|535.14|532.74|534.96|532.56|535.14|532.74|534.96|532.56|0
1636660210000|2021-11-11 19:50:10|534.6|532.2|534.24|531.84|534.78|532.38|534.24|531.84|0
1636660220000|2021-11-11 19:50:20|534.06|531.66|534.24|531.84|534.24|531.84|534.06|531.66|0
1636660230000|2021-11-11 19:50:30|534.42|532.02|534.78|532.38|534.78|532.38|534.42|532.02|0
1636660240000|2021-11-11 19:50:40|534.6|532.2|534.42|532.02|534.6|532.2|534.42|532.02|0
1636660250000|2021-11-11 19:50:50|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1636660260000|2021-11-11 19:51:00|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1636660270000|2021-11-11 19:51:10|534.06|531.66|534.24|531.84|534.24|531.84|534.06|531.66|0
1636660280000|2021-11-11 19:51:20|534.42|532.02|534.42|532.02|534.42|532.02|534.42|532.02|0
1636660290000|2021-11-11 19:51:30|534.24|531.84|534.42|532.02|534.42|532.02|534.24|531.84|0
1636660300000|2021-11-11 19:51:40|534.24|531.84|533.96|531.56|534.24|531.84|533.96|531.56|0
1636660310000|2021-11-11 19:51:50|533.88|531.48|534.06|531.66|534.06|531.66|533.88|531.48|0
1636660320000|2021-11-11 19:52:00|534.24|531.84|534.24|531.84|534.24|531.84|534.06|531.66|0
1636660330000|2021-11-11 19:52:10|534.42|532.02|534.24|531.84|534.42|532.02|534.24|531.84|0
1636660340000|2021-11-11 19:52:20|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1636660350000|2021-11-11 19:52:30|533.88|531.48|533.88|531.48|533.96|531.56|533.88|531.48|0
1636660360000|2021-11-11 19:52:40|534.06|531.66|534.24|531.84|534.24|531.84|534.06|531.66|0
1636660370000|2021-11-11 19:52:50|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1636660380000|2021-11-11 19:53:00|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1636660390000|2021-11-11 19:53:10|534.42|532.02|534.42|532.02|534.42|532.02|534.42|532.02|0
1636660400000|2021-11-11 19:53:20|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1636660410000|2021-11-11 19:53:30|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1636660430000|2021-11-11 19:53:50|533.88|531.48|533.88|531.48|533.88|531.48|533.88|531.48|0
1636660440000|2021-11-11 19:54:00|534.06|531.66|533.88|531.48|534.06|531.66|533.88|531.48|0
1636660450000|2021-11-11 19:54:10|533.7|531.3|533.88|531.48|533.88|531.48|533.7|531.3|0
1636660460000|2021-11-11 19:54:20|533.7|531.3|533.52|531.12|533.7|531.3|533.52|531.12|0
1636660470000|2021-11-11 19:54:30|533.34|530.94|533.34|530.94|533.42|531.02|533.34|530.94|0
1636660480000|2021-11-11 19:54:40|533.16|530.76|533.16|530.76|533.34|530.94|533.16|530.76|0
1636660490000|2021-11-11 19:54:50|532.97|530.57|533.34|530.94|533.34|530.94|532.97|530.57|0
1636660500000|2021-11-11 19:55:00|533.52|531.12|533.88|531.48|533.88|531.48|533.52|531.12|0
1636660510000|2021-11-11 19:55:10|533.7|531.3|534.06|531.66|534.06|531.66|533.7|531.3|0
1636660520000|2021-11-11 19:55:20|533.88|531.48|534.06|531.66|534.06|531.66|533.88|531.48|0
1636660530000|2021-11-11 19:55:30|534.24|531.84|534.06|531.66|534.24|531.84|534.06|531.66|0
1636660540000|2021-11-11 19:55:40|533.88|531.48|533.7|531.3|533.88|531.48|533.7|531.3|0
1636660550000|2021-11-11 19:55:50|533.51|531.11|533.88|531.48|533.88|531.48|533.51|531.11|0
1636660560000|2021-11-11 19:56:00|533.7|531.3|533.33|530.93|533.7|531.3|533.33|530.93|0
1636660570000|2021-11-11 19:56:10|533.51|531.11|533.51|531.11|533.51|531.11|533.33|530.93|0
1636660580000|2021-11-11 19:56:20|533.33|530.93|533.51|531.11|533.51|531.11|533.33|530.93|0
1636660590000|2021-11-11 19:56:30|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636660600000|2021-11-11 19:56:40|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636660610000|2021-11-11 19:56:50|533.33|530.93|533.33|530.93|533.51|531.11|533.33|530.93|0
1636660620000|2021-11-11 19:57:00|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636660640000|2021-11-11 19:57:20|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636660650000|2021-11-11 19:57:30|533.15|530.75|533.33|530.93|533.33|530.93|533.15|530.75|0
1636660660000|2021-11-11 19:57:40|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636660670000|2021-11-11 19:57:50|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636660680000|2021-11-11 19:58:00|532.97|530.57|533.15|530.75|533.15|530.75|532.97|530.57|0
1636660690000|2021-11-11 19:58:10|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636660700000|2021-11-11 19:58:20|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636660710000|2021-11-11 19:58:30|533.33|530.93|533.33|530.93|533.33|530.93|533.15|530.75|0
1636660720000|2021-11-11 19:58:40|533.51|531.11|533.69|531.29|533.69|531.29|533.51|531.11|0
1636660730000|2021-11-11 19:58:50|533.87|531.47|533.87|531.47|534.05|531.65|533.87|531.47|0
1636660740000|2021-11-11 19:59:00|534.05|531.65|533.87|531.47|534.05|531.65|533.87|531.47|0
1636660750000|2021-11-11 19:59:10|533.69|531.29|533.51|531.11|533.69|531.29|533.51|531.11|0
1636660760000|2021-11-11 19:59:20|533.69|531.29|533.69|531.29|533.69|531.29|533.51|531.11|0
1636660770000|2021-11-11 19:59:30|533.87|531.47|533.69|531.29|533.87|531.47|533.51|531.11|0
1636660780000|2021-11-11 19:59:40|533.51|531.11|533.51|531.11|533.69|531.29|533.51|531.11|0
1636660790000|2021-11-11 19:59:50|533.6|531.2|533.51|531.11|533.69|531.29|533.51|531.11|0
1636660800000|2021-11-11 20:00:00|533.69|531.29|533.69|531.29|533.69|531.29|533.33|530.93|0
1636660810000|2021-11-11 20:00:10|533.51|531.11|533.33|530.93|533.69|531.29|533.15|530.75|0
1636660820000|2021-11-11 20:00:20|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636660830000|2021-11-11 20:00:30|533.87|531.47|534.05|531.65|534.05|531.65|533.87|531.47|0
1636660840000|2021-11-11 20:00:40|533.87|531.47|534.05|531.65|534.05|531.65|533.87|531.47|0
1636660850000|2021-11-11 20:00:50|534.23|531.83|534.41|532.01|534.41|532.01|534.23|531.83|0
1636660860000|2021-11-11 20:01:00|534.23|531.83|533.87|531.47|534.23|531.83|533.87|531.47|0
1636660870000|2021-11-11 20:01:10|533.69|531.29|533.51|531.11|533.69|531.29|533.51|531.11|0
1636660880000|2021-11-11 20:01:20|533.69|531.29|533.51|531.11|533.69|531.29|533.51|531.11|0
1636660890000|2021-11-11 20:01:30|533.33|530.93|533.15|530.75|533.33|530.93|533.15|530.75|0
1636660900000|2021-11-11 20:01:40|532.97|530.57|533.06|530.66|533.15|530.75|532.97|530.57|0
1636660910000|2021-11-11 20:01:50|532.97|530.57|532.61|530.21|532.97|530.57|532.61|530.21|0
1636660920000|2021-11-11 20:02:00|532.79|530.39|532.97|530.57|533.15|530.75|532.79|530.39|0
1636660930000|2021-11-11 20:02:10|532.79|530.39|532.43|530.03|532.79|530.39|532.43|530.03|0
1636660940000|2021-11-11 20:02:20|532.25|529.85|532.34|529.94|532.43|530.03|532.25|529.85|0
1636660950000|2021-11-11 20:02:30|532.25|529.85|532.07|529.67|532.25|529.85|532.07|529.67|0
1636660960000|2021-11-11 20:02:40|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1636660970000|2021-11-11 20:02:50|532.43|530.03|532.25|529.85|532.43|530.03|532.07|529.67|0
1636660980000|2021-11-11 20:03:00|532.07|529.67|532.25|529.85|532.25|529.85|532.07|529.67|0
1636660990000|2021-11-11 20:03:10|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1636661000000|2021-11-11 20:03:20|532.79|530.39|532.79|530.39|532.97|530.57|532.79|530.39|0
1636661010000|2021-11-11 20:03:30|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636661020000|2021-11-11 20:03:40|532.79|530.39|532.79|530.39|532.79|530.39|532.61|530.21|0
1636661030000|2021-11-11 20:03:50|532.61|530.21|532.43|530.03|532.61|530.21|532.43|530.03|0
1636661040000|2021-11-11 20:04:00|532.61|530.21|532.61|530.21|532.79|530.39|532.61|530.21|0
1636661050000|2021-11-11 20:04:10|532.79|530.39|532.79|530.39|532.79|530.39|532.61|530.21|0
1636661060000|2021-11-11 20:04:20|532.61|530.21|532.79|530.39|532.79|530.39|532.43|530.03|0
1636661070000|2021-11-11 20:04:30|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636661080000|2021-11-11 20:04:40|533.15|530.75|532.79|530.39|533.15|530.75|532.79|530.39|0
1636661090000|2021-11-11 20:04:50|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636661100000|2021-11-11 20:05:00|532.79|530.39|532.79|530.39|532.97|530.57|532.79|530.39|0
1636661110000|2021-11-11 20:05:10|532.97|530.57|532.61|530.21|532.97|530.57|532.61|530.21|0
1636661120000|2021-11-11 20:05:20|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1636661130000|2021-11-11 20:05:30|533.15|530.75|533.15|530.75|533.33|530.93|533.15|530.75|0
1636661140000|2021-11-11 20:05:40|532.97|530.57|533.33|530.93|533.33|530.93|532.97|530.57|0
1636661150000|2021-11-11 20:05:50|533.51|531.11|533.69|531.29|533.69|531.29|533.51|531.11|0
1636661160000|2021-11-11 20:06:00|533.87|531.47|533.69|531.29|533.87|531.47|533.69|531.29|0
1636661170000|2021-11-11 20:06:10|533.87|531.47|533.69|531.29|533.87|531.47|533.69|531.29|0
1636661180000|2021-11-11 20:06:20|533.87|531.47|533.69|531.29|533.87|531.47|533.69|531.29|0
1636661190000|2021-11-11 20:06:30|533.87|531.47|533.87|531.47|533.87|531.47|533.69|531.29|0
1636661200000|2021-11-11 20:06:40|533.69|531.29|533.87|531.47|533.87|531.47|533.69|531.29|0
1636661210000|2021-11-11 20:06:50|533.69|531.29|533.69|531.29|533.69|531.29|533.51|531.11|0
1636661220000|2021-11-11 20:07:00|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636661230000|2021-11-11 20:07:10|533.33|530.93|533.15|530.75|533.33|530.93|533.15|530.75|0
1636661240000|2021-11-11 20:07:20|533.33|530.93|533.51|531.11|533.51|531.11|533.33|530.93|0
1636661250000|2021-11-11 20:07:30|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636661270000|2021-11-11 20:07:50|533.51|531.11|533.51|531.11|533.51|531.11|533.33|530.93|0
1636661280000|2021-11-11 20:08:00|533.33|530.93|533.33|530.93|533.51|531.11|533.33|530.93|0
1636661290000|2021-11-11 20:08:10|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636661300000|2021-11-11 20:08:20|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636661310000|2021-11-11 20:08:30|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636661320000|2021-11-11 20:08:40|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1636661330000|2021-11-11 20:08:50|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636661340000|2021-11-11 20:09:00|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636661370000|2021-11-11 20:09:30|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636661380000|2021-11-11 20:09:40|533.15|530.75|532.97|530.57|533.15|530.75|532.97|530.57|0
1636661390000|2021-11-11 20:09:50|532.79|530.39|532.79|530.39|532.97|530.57|532.79|530.39|0
1636661400000|2021-11-11 20:10:00|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1636661410000|2021-11-11 20:10:10|532.61|530.21|532.43|530.03|532.61|530.21|532.43|530.03|0
1636661420000|2021-11-11 20:10:20|532.61|530.21|532.25|529.85|532.61|530.21|532.25|529.85|0
1636661430000|2021-11-11 20:10:30|532.07|529.67|531.53|529.13|532.07|529.67|531.53|529.13|0
1636661440000|2021-11-11 20:10:40|531.35|528.95|531.71|529.31|531.79|529.39|531.35|528.95|0
1636661450000|2021-11-11 20:10:50|531.53|529.13|531.35|528.95|531.53|529.13|531.35|528.95|0
1636661460000|2021-11-11 20:11:00|531.17|528.77|531.35|528.95|531.35|528.95|531.17|528.77|0
1636661470000|2021-11-11 20:11:10|531.17|528.77|530.99|528.59|531.17|528.77|530.99|528.59|0
1636661480000|2021-11-11 20:11:20|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1636661490000|2021-11-11 20:11:30|531.35|528.95|531.53|529.13|531.53|529.13|531.35|528.95|0
1636661500000|2021-11-11 20:11:40|531.35|528.95|531.53|529.13|531.53|529.13|531.35|528.95|0
1636661510000|2021-11-11 20:11:50|531.89|529.49|531.89|529.49|531.89|529.49|531.71|529.31|0
1636661520000|2021-11-11 20:12:00|531.71|529.31|531.71|529.31|531.71|529.31|531.53|529.13|0
1636661540000|2021-11-11 20:12:20|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1636661550000|2021-11-11 20:12:30|531.35|528.95|531.53|529.13|531.53|529.13|531.35|528.95|0
1636661570000|2021-11-11 20:12:50|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1636661580000|2021-11-11 20:13:00|531.17|528.77|530.99|528.59|531.17|528.77|530.99|528.59|0
1636661590000|2021-11-11 20:13:10|531.17|528.77|531.17|528.77|531.17|528.77|530.99|528.59|0
1636661600000|2021-11-11 20:13:20|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1636661610000|2021-11-11 20:13:30|531.25|528.85|531.17|528.77|531.25|528.85|531.17|528.77|0
1636661620000|2021-11-11 20:13:40|531.35|528.95|530.99|528.59|531.35|528.95|530.99|528.59|0
1636661630000|2021-11-11 20:13:50|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1636661640000|2021-11-11 20:14:00|530.99|528.59|530.81|528.41|530.99|528.59|530.81|528.41|0
1636661650000|2021-11-11 20:14:10|530.99|528.59|530.81|528.41|530.99|528.59|530.81|528.41|0
1636661660000|2021-11-11 20:14:20|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1636661670000|2021-11-11 20:14:30|530.81|528.41|530.99|528.59|530.99|528.59|530.81|528.41|0
1636661680000|2021-11-11 20:14:40|531.17|528.77|531.17|528.77|531.17|528.77|530.99|528.59|0
1636661690000|2021-11-11 20:14:50|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1636661700000|2021-11-11 20:15:00|531.53|529.13|531.53|529.13|531.53|529.13|531.35|528.95|0
1636661710000|2021-11-11 20:15:10|531.89|529.49|532.25|529.85|532.25|529.85|531.89|529.49|0
1636661720000|2021-11-11 20:15:20|532.61|530.21|532.61|530.21|532.79|530.39|532.61|530.21|0
1636661730000|2021-11-11 20:15:30|532.33|529.93|532.25|529.85|532.33|529.93|532.25|529.85|0
1636661740000|2021-11-11 20:15:40|532.61|530.21|532.43|530.03|532.61|530.21|532.43|530.03|0
1636661750000|2021-11-11 20:15:50|532.25|529.85|532.43|530.03|532.43|530.03|532.25|529.85|0
1636661760000|2021-11-11 20:16:00|532.25|529.85|532.43|530.03|532.43|530.03|532.25|529.85|0
1636661770000|2021-11-11 20:16:10|532.61|530.21|532.97|530.57|532.97|530.57|532.61|530.21|0
1636661780000|2021-11-11 20:16:20|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1636661790000|2021-11-11 20:16:30|532.43|530.03|532.25|529.85|532.43|530.03|532.25|529.85|0
1636661800000|2021-11-11 20:16:40|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1636661810000|2021-11-11 20:16:50|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1636661820000|2021-11-11 20:17:00|532.61|530.21|532.25|529.85|532.61|530.21|532.25|529.85|0
1636661830000|2021-11-11 20:17:10|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1636661840000|2021-11-11 20:17:20|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1636661850000|2021-11-11 20:17:30|531.71|529.31|531.89|529.49|531.89|529.49|531.71|529.31|0
1636661860000|2021-11-11 20:17:40|531.71|529.31|531.71|529.31|531.71|529.31|531.71|529.31|0
1636661870000|2021-11-11 20:17:50|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1636661880000|2021-11-11 20:18:00|532.06|529.66|532.24|529.84|532.24|529.84|532.06|529.66|0
1636661890000|2021-11-11 20:18:10|532.06|529.66|532.42|530.02|532.42|530.02|532.06|529.66|0
1636661900000|2021-11-11 20:18:20|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1636661910000|2021-11-11 20:18:30|532.6|530.2|532.96|530.56|532.96|530.56|532.51|530.11|0
1636661920000|2021-11-11 20:18:40|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1636661930000|2021-11-11 20:18:50|532.96|530.56|533.14|530.74|533.14|530.74|532.96|530.56|0
1636661940000|2021-11-11 20:19:00|532.96|530.56|533.14|530.74|533.14|530.74|532.78|530.38|0
1636661950000|2021-11-11 20:19:10|532.96|530.56|533.14|530.74|533.14|530.74|532.96|530.56|0
1636661960000|2021-11-11 20:19:20|532.96|530.56|532.96|530.56|532.96|530.56|532.78|530.38|0
1636661970000|2021-11-11 20:19:30|533.14|530.74|532.96|530.56|533.14|530.74|532.96|530.56|0
1636661980000|2021-11-11 20:19:40|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1636661990000|2021-11-11 20:19:50|532.6|530.2|532.96|530.56|532.96|530.56|532.6|530.2|0
1636662000000|2021-11-11 20:20:00|532.78|530.38|532.6|530.2|532.78|530.38|532.6|530.2|0
1636662010000|2021-11-11 20:20:10|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1636662020000|2021-11-11 20:20:20|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1636662030000|2021-11-11 20:20:30|532.24|529.84|531.79|529.39|532.24|529.84|531.79|529.39|0
1636662040000|2021-11-11 20:20:40|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1636662050000|2021-11-11 20:20:50|532.06|529.66|531.88|529.48|532.06|529.66|531.88|529.48|0
1636662060000|2021-11-11 20:21:00|532.06|529.66|532.24|529.84|532.24|529.84|532.06|529.66|0
1636662070000|2021-11-11 20:21:10|532.06|529.66|532.06|529.66|532.24|529.84|532.06|529.66|0
1636662080000|2021-11-11 20:21:20|531.97|529.57|532.06|529.66|532.06|529.66|531.97|529.57|0
1636662090000|2021-11-11 20:21:30|532.24|529.84|532.42|530.02|532.42|530.02|532.24|529.84|0
1636662100000|2021-11-11 20:21:40|532.24|529.84|532.42|530.02|532.42|530.02|532.24|529.84|0
1636662110000|2021-11-11 20:21:50|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1636662130000|2021-11-11 20:22:10|532.42|530.02|532.06|529.66|532.42|530.02|532.06|529.66|0
1636662140000|2021-11-11 20:22:20|532.24|529.84|532.06|529.66|532.24|529.84|532.06|529.66|0
1636662150000|2021-11-11 20:22:30|532.24|529.84|532.24|529.84|532.24|529.84|532.06|529.66|0
1636662160000|2021-11-11 20:22:40|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1636662170000|2021-11-11 20:22:50|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1636662180000|2021-11-11 20:23:00|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1636662190000|2021-11-11 20:23:10|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1636662200000|2021-11-11 20:23:20|532.96|530.56|532.87|530.47|532.96|530.56|532.87|530.47|0
1636662210000|2021-11-11 20:23:30|532.78|530.38|532.42|530.02|532.78|530.38|532.42|530.02|0
1636662220000|2021-11-11 20:23:40|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1636662230000|2021-11-11 20:23:50|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1636662240000|2021-11-11 20:24:00|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1636662250000|2021-11-11 20:24:10|532.24|529.84|532.24|529.84|532.24|529.84|532.06|529.66|0
1636662260000|2021-11-11 20:24:20|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1636662270000|2021-11-11 20:24:30|532.24|529.84|532.42|530.02|532.42|530.02|532.24|529.84|0
1636662280000|2021-11-11 20:24:40|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1636662290000|2021-11-11 20:24:50|532.78|530.38|532.78|530.38|532.78|530.38|532.6|530.2|0
1636662300000|2021-11-11 20:25:00|532.6|530.2|532.6|530.2|532.6|530.2|532.42|530.02|0
1636662310000|2021-11-11 20:25:10|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1636662320000|2021-11-11 20:25:20|532.96|530.56|532.78|530.38|532.96|530.56|532.78|530.38|0
1636662330000|2021-11-11 20:25:30|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1636662340000|2021-11-11 20:25:40|532.6|530.2|532.6|530.2|532.6|530.2|532.42|530.02|0
1636662350000|2021-11-11 20:25:50|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1636662360000|2021-11-11 20:26:00|532.78|530.38|532.6|530.2|532.78|530.38|532.6|530.2|0
1636662370000|2021-11-11 20:26:10|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1636662380000|2021-11-11 20:26:20|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1636662390000|2021-11-11 20:26:30|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1636662400000|2021-11-11 20:26:40|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1636662410000|2021-11-11 20:26:50|532.6|530.2|532.69|530.29|532.78|530.38|532.6|530.2|0
1636662420000|2021-11-11 20:27:00|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1636662430000|2021-11-11 20:27:10|532.96|530.56|533.14|530.74|533.14|530.74|532.96|530.56|0
1636662440000|2021-11-11 20:27:20|533.32|530.92|533.5|531.1|533.5|531.1|533.32|530.92|0
1636662450000|2021-11-11 20:27:30|533.68|531.28|533.59|531.19|533.68|531.28|533.59|531.19|0
1636662460000|2021-11-11 20:27:40|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1636662470000|2021-11-11 20:27:50|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1636662480000|2021-11-11 20:28:00|533.68|531.28|533.5|531.1|533.68|531.28|533.5|531.1|0
1636662490000|2021-11-11 20:28:10|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1636662500000|2021-11-11 20:28:20|534.04|531.64|534.22|531.82|534.22|531.82|534.04|531.64|0
1636662510000|2021-11-11 20:28:30|534.4|532|534.4|532|534.4|532|534.4|532|0
1636662520000|2021-11-11 20:28:40|534.22|531.82|534.22|531.82|534.22|531.82|534.22|531.82|0
1636662530000|2021-11-11 20:28:50|534.4|532|534.22|531.82|534.4|532|534.22|531.82|0
1636662540000|2021-11-11 20:29:00|534.4|532|534.22|531.82|534.58|532.18|534.22|531.82|0
1636662550000|2021-11-11 20:29:10|534.04|531.64|534.22|531.82|534.22|531.82|534.04|531.64|0
1636662560000|2021-11-11 20:29:20|534.04|531.64|534.04|531.64|534.04|531.64|533.86|531.46|0
1636662570000|2021-11-11 20:29:30|533.86|531.46|533.68|531.28|533.86|531.46|533.68|531.28|0
1636662580000|2021-11-11 20:29:40|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1636662600000|2021-11-11 20:30:00|533.68|531.28|533.68|531.28|533.86|531.46|533.5|531.1|0
1636662610000|2021-11-11 20:30:10|533.5|531.1|533.68|531.28|533.68|531.28|533.5|531.1|0
1636662630000|2021-11-11 20:30:30|533.86|531.46|533.68|531.28|533.86|531.46|533.68|531.28|0
1636662640000|2021-11-11 20:30:40|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1636662650000|2021-11-11 20:30:50|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1636662660000|2021-11-11 20:31:00|533.68|531.28|533.68|531.28|533.86|531.46|533.68|531.28|0
1636662670000|2021-11-11 20:31:10|533.5|531.1|532.96|530.56|533.5|531.1|532.96|530.56|0
1636662680000|2021-11-11 20:31:20|532.78|530.38|532.78|530.38|532.96|530.56|532.78|530.38|0
1636662690000|2021-11-11 20:31:30|532.96|530.56|532.78|530.38|532.96|530.56|532.78|530.38|0
1636662700000|2021-11-11 20:31:40|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1636662710000|2021-11-11 20:31:50|533.14|530.74|532.78|530.38|533.14|530.74|532.78|530.38|0
1636662730000|2021-11-11 20:32:10|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1636662740000|2021-11-11 20:32:20|532.42|530.02|532.78|530.38|532.78|530.38|532.42|530.02|0
1636662750000|2021-11-11 20:32:30|532.6|530.2|532.24|529.84|532.6|530.2|532.24|529.84|0
1636662760000|2021-11-11 20:32:40|532.15|529.75|531.88|529.48|532.24|529.84|531.88|529.48|0
1636662770000|2021-11-11 20:32:50|532.06|529.66|531.88|529.48|532.06|529.66|531.88|529.48|0
1636662780000|2021-11-11 20:33:00|531.7|529.3|532.06|529.66|532.06|529.66|531.7|529.3|0
1636662790000|2021-11-11 20:33:10|531.88|529.48|531.7|529.3|531.88|529.48|531.7|529.3|0
1636662800000|2021-11-11 20:33:20|531.52|529.12|531.52|529.12|531.7|529.3|531.52|529.12|0
1636662810000|2021-11-11 20:33:30|531.34|528.94|531.52|529.12|531.52|529.12|531.34|528.94|0
1636662820000|2021-11-11 20:33:40|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1636662840000|2021-11-11 20:34:00|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1636662850000|2021-11-11 20:34:10|532.06|529.66|532.06|529.66|532.06|529.66|531.88|529.48|0
1636662860000|2021-11-11 20:34:20|532.24|529.84|532.06|529.66|532.24|529.84|531.88|529.48|0
1636662870000|2021-11-11 20:34:30|532.24|529.84|532.6|530.2|532.6|530.2|532.24|529.84|0
1636662880000|2021-11-11 20:34:40|532.42|530.02|532.24|529.84|532.42|530.02|532.24|529.84|0
1636662890000|2021-11-11 20:34:50|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1636662900000|2021-11-11 20:35:00|532.6|530.2|532.78|530.38|532.96|530.56|532.6|530.2|0
1636662910000|2021-11-11 20:35:10|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1636662920000|2021-11-11 20:35:20|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1636662930000|2021-11-11 20:35:30|532.96|530.56|532.6|530.2|532.96|530.56|532.6|530.2|0
1636662940000|2021-11-11 20:35:40|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1636662950000|2021-11-11 20:35:50|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1636662960000|2021-11-11 20:36:00|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1636662970000|2021-11-11 20:36:10|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1636662980000|2021-11-11 20:36:20|532.42|530.02|532.24|529.84|532.42|530.02|532.24|529.84|0
1636662990000|2021-11-11 20:36:30|532.06|529.66|532.06|529.66|532.06|529.66|531.88|529.48|0
1636663000000|2021-11-11 20:36:40|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1636663010000|2021-11-11 20:36:50|531.78|529.38|531.7|529.3|531.78|529.38|531.52|529.12|0
1636663020000|2021-11-11 20:37:00|531.88|529.48|531.88|529.48|532.06|529.66|531.88|529.48|0
1636663030000|2021-11-11 20:37:10|531.7|529.3|531.7|529.3|531.88|529.48|531.7|529.3|0
1636663040000|2021-11-11 20:37:20|531.52|529.12|531.88|529.48|531.88|529.48|531.52|529.12|0
1636663050000|2021-11-11 20:37:30|532.06|529.66|532.06|529.66|532.06|529.66|531.88|529.48|0
1636663060000|2021-11-11 20:37:40|532.24|529.84|532.24|529.84|532.24|529.84|532.06|529.66|0
1636663070000|2021-11-11 20:37:50|532.06|529.66|532.24|529.84|532.24|529.84|532.06|529.66|0
1636663080000|2021-11-11 20:38:00|532.14|529.74|532.06|529.66|532.24|529.84|532.06|529.66|0
1636663090000|2021-11-11 20:38:10|531.96|529.56|531.96|529.56|531.96|529.56|531.96|529.56|0
1636663100000|2021-11-11 20:38:20|532.06|529.66|531.88|529.48|532.06|529.66|531.88|529.48|0
1636663110000|2021-11-11 20:38:30|532.06|529.66|532.24|529.84|532.24|529.84|532.06|529.66|0
1636663120000|2021-11-11 20:38:40|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1636663130000|2021-11-11 20:38:50|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1636663140000|2021-11-11 20:39:00|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1636663150000|2021-11-11 20:39:10|532.96|530.56|532.6|530.2|532.96|530.56|532.6|530.2|0
1636663160000|2021-11-11 20:39:20|532.78|530.38|532.78|530.38|532.78|530.38|532.6|530.2|0
1636663170000|2021-11-11 20:39:30|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1636663180000|2021-11-11 20:39:40|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1636663190000|2021-11-11 20:39:50|532.78|530.38|532.78|530.38|532.78|530.38|532.6|530.2|0
1636663200000|2021-11-11 20:40:00|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1636663210000|2021-11-11 20:40:10|533.14|530.74|533.14|530.74|533.14|530.74|532.96|530.56|0
1636663230000|2021-11-11 20:40:30|533.32|530.92|533.5|531.1|533.5|531.1|533.32|530.92|0
1636663250000|2021-11-11 20:40:50|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636663260000|2021-11-11 20:41:00|533.5|531.1|533.5|531.1|533.5|531.1|533.4|531|0
1636663270000|2021-11-11 20:41:10|533.68|531.28|533.5|531.1|533.68|531.28|533.5|531.1|0
1636663290000|2021-11-11 20:41:30|533.32|530.92|533.32|530.92|533.5|531.1|533.32|530.92|0
1636663300000|2021-11-11 20:41:40|533.14|530.74|533.13|530.73|533.14|530.74|533.13|530.73|0
1636663310000|2021-11-11 20:41:50|533.32|530.92|533.5|531.1|533.5|531.1|533.32|530.92|0
1636663320000|2021-11-11 20:42:00|533.32|530.92|533.5|531.1|533.68|531.28|533.32|530.92|0
1636663330000|2021-11-11 20:42:10|533.68|531.28|533.5|531.1|533.68|531.28|533.5|531.1|0
1636663340000|2021-11-11 20:42:20|533.31|530.91|533.13|530.73|533.31|530.91|533.13|530.73|0
1636663350000|2021-11-11 20:42:30|533.31|530.91|533.22|530.82|533.31|530.91|533.22|530.82|0
1636663360000|2021-11-11 20:42:40|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1636663370000|2021-11-11 20:42:50|533.13|530.73|533.22|530.82|533.31|530.91|533.13|530.73|0
1636663380000|2021-11-11 20:43:00|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1636663390000|2021-11-11 20:43:10|533.13|530.73|532.77|530.37|533.13|530.73|532.77|530.37|0
1636663400000|2021-11-11 20:43:20|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1636663410000|2021-11-11 20:43:30|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1636663430000|2021-11-11 20:43:50|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1636663440000|2021-11-11 20:44:00|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1636663450000|2021-11-11 20:44:10|533.31|530.91|533.4|531|533.4|531|533.31|530.91|0
1636663460000|2021-11-11 20:44:20|533.49|531.09|533.49|531.09|533.67|531.27|533.49|531.09|0
1636663470000|2021-11-11 20:44:30|533.67|531.27|533.31|530.91|533.67|531.27|533.31|530.91|0
1636663480000|2021-11-11 20:44:40|533.13|530.73|533.13|530.73|533.31|530.91|533.13|530.73|0
1636663490000|2021-11-11 20:44:50|533.04|530.64|533.13|530.73|533.13|530.73|533.04|530.64|0
1636663500000|2021-11-11 20:45:00|532.95|530.55|532.77|530.37|533.13|530.73|532.77|530.37|0
1636663510000|2021-11-11 20:45:10|532.95|530.55|532.77|530.37|532.95|530.55|532.77|530.37|0
1636663520000|2021-11-11 20:45:20|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1636663540000|2021-11-11 20:45:40|532.41|530.01|532.59|530.19|532.59|530.19|532.41|530.01|0
1636663550000|2021-11-11 20:45:50|532.41|530.01|532.77|530.37|532.77|530.37|532.41|530.01|0
1636663560000|2021-11-11 20:46:00|532.59|530.19|532.77|530.37|532.77|530.37|532.59|530.19|0
1636663570000|2021-11-11 20:46:10|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1636663580000|2021-11-11 20:46:20|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1636663590000|2021-11-11 20:46:30|533.49|531.09|533.85|531.45|533.85|531.45|533.49|531.09|0
1636663600000|2021-11-11 20:46:40|534.03|531.63|534.21|531.81|534.21|531.81|534.03|531.63|0
1636663610000|2021-11-11 20:46:50|534.03|531.63|534.39|531.99|534.39|531.99|534.03|531.63|0
1636663620000|2021-11-11 20:47:00|534.21|531.81|533.85|531.45|534.21|531.81|533.85|531.45|0
1636663630000|2021-11-11 20:47:10|533.49|531.09|533.31|530.91|533.49|531.09|533.31|530.91|0
1636663640000|2021-11-11 20:47:20|533.13|530.73|533.31|530.91|533.49|531.09|533.13|530.73|0
1636663650000|2021-11-11 20:47:30|533.4|531|533.31|530.91|533.49|531.09|533.31|530.91|0
1636663660000|2021-11-11 20:47:40|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1636663670000|2021-11-11 20:47:50|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1636663680000|2021-11-11 20:48:00|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1636663690000|2021-11-11 20:48:10|533.85|531.45|534.57|532.17|534.57|532.17|533.85|531.45|0
1636663700000|2021-11-11 20:48:20|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1636663710000|2021-11-11 20:48:30|534.39|531.99|533.67|531.27|534.39|531.99|533.67|531.27|0
1636663720000|2021-11-11 20:48:40|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1636663730000|2021-11-11 20:48:50|533.85|531.45|533.49|531.09|533.85|531.45|533.49|531.09|0
1636663740000|2021-11-11 20:49:00|533.31|530.91|532.95|530.55|533.31|530.91|532.95|530.55|0
1636663750000|2021-11-11 20:49:10|532.77|530.37|532.41|530.01|532.77|530.37|532.41|530.01|0
1636663760000|2021-11-11 20:49:20|532.77|530.37|532.41|530.01|532.77|530.37|532.41|530.01|0
1636663770000|2021-11-11 20:49:30|532.59|530.19|532.23|529.83|532.59|530.19|532.23|529.83|0
1636663780000|2021-11-11 20:49:40|532.05|529.65|532.14|529.74|532.14|529.74|532.05|529.65|0
1636663790000|2021-11-11 20:49:50|532.05|529.65|531.69|529.29|532.05|529.65|531.69|529.29|0
1636663800000|2021-11-11 20:50:00|532.05|529.65|533.31|530.91|533.31|530.91|532.05|529.65|0
1636663810000|2021-11-11 20:50:10|533.13|530.73|532.95|530.55|533.13|530.73|532.95|530.55|0
1636663820000|2021-11-11 20:50:20|532.77|530.37|532.41|530.01|532.77|530.37|532.41|530.01|0
1636663830000|2021-11-11 20:50:30|532.59|530.19|532.59|530.19|532.59|530.19|532.41|530.01|0
1636663840000|2021-11-11 20:50:40|532.41|530.01|532.41|530.01|532.59|530.19|532.41|530.01|0
1636663850000|2021-11-11 20:50:50|532.23|529.83|532.23|529.83|532.23|529.83|532.05|529.65|0
1636663860000|2021-11-11 20:51:00|532.05|529.65|532.23|529.83|532.23|529.83|532.05|529.65|0
1636663870000|2021-11-11 20:51:10|531.87|529.47|532.23|529.83|532.41|530.01|531.87|529.47|0
1636663880000|2021-11-11 20:51:20|532.05|529.65|531.69|529.29|532.05|529.65|531.69|529.29|0
1636663890000|2021-11-11 20:51:30|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1636663910000|2021-11-11 20:51:50|532.05|529.65|532.05|529.65|532.05|529.65|531.96|529.56|0
1636663920000|2021-11-11 20:52:00|531.87|529.47|531.51|529.11|531.87|529.47|531.51|529.11|0
1636663930000|2021-11-11 20:52:10|531.69|529.29|531.33|528.93|531.69|529.29|531.15|528.75|0
1636663940000|2021-11-11 20:52:20|531.15|528.75|531.51|529.11|531.51|529.11|531.15|528.75|0
1636663950000|2021-11-11 20:52:30|531.33|528.93|531.33|528.93|531.51|529.11|531.33|528.93|0
1636663960000|2021-11-11 20:52:40|531.15|528.75|531.15|528.75|531.15|528.75|531.06|528.66|0
1636663970000|2021-11-11 20:52:50|531.33|528.93|531.15|528.75|531.33|528.93|531.15|528.75|0
1636663980000|2021-11-11 20:53:00|531.33|528.93|530.97|528.57|531.33|528.93|530.97|528.57|0
1636663990000|2021-11-11 20:53:10|531.15|528.75|531.33|528.93|531.33|528.93|531.15|528.75|0
1636664000000|2021-11-11 20:53:20|531.15|528.75|531.33|528.93|531.33|528.93|531.15|528.75|0
1636664010000|2021-11-11 20:53:30|531.51|529.11|531.51|529.11|531.51|529.11|531.33|528.93|0
1636664020000|2021-11-11 20:53:40|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1636664030000|2021-11-11 20:53:50|531.87|529.47|532.05|529.65|532.05|529.65|531.69|529.29|0
1636664040000|2021-11-11 20:54:00|531.51|529.11|531.33|528.93|531.51|529.11|531.33|528.93|0
1636664050000|2021-11-11 20:54:10|531.15|528.75|531.15|528.75|531.33|528.93|531.15|528.75|0
1636664060000|2021-11-11 20:54:20|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1636664070000|2021-11-11 20:54:30|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1636664080000|2021-11-11 20:54:40|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1636664090000|2021-11-11 20:54:50|531.15|528.75|531.15|528.75|531.15|528.75|530.97|528.57|0
1636664100000|2021-11-11 20:55:00|531.33|528.93|530.97|528.57|531.33|528.93|530.97|528.57|0
1636664110000|2021-11-11 20:55:10|531.15|528.75|530.79|528.39|531.15|528.75|530.79|528.39|0
1636664120000|2021-11-11 20:55:20|530.61|528.21|530.79|528.39|530.79|528.39|530.61|528.21|0
1636664150000|2021-11-11 20:55:50|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1636664170000|2021-11-11 20:56:10|530.79|528.39|530.79|528.39|530.97|528.57|530.79|528.39|0
1636664180000|2021-11-11 20:56:20|530.61|528.21|530.43|528.03|530.61|528.21|530.43|528.03|0
1636664190000|2021-11-11 20:56:30|530.61|528.21|530.61|528.21|530.61|528.21|530.61|528.21|0
1636664200000|2021-11-11 20:56:40|530.43|528.03|530.25|527.85|530.43|528.03|530.25|527.85|0
1636664210000|2021-11-11 20:56:50|530.61|528.21|530.61|528.21|530.61|528.21|530.43|528.03|0
1636664220000|2021-11-11 20:57:00|530.79|528.39|530.97|528.57|530.97|528.57|530.79|528.39|0
1636664230000|2021-11-11 20:57:10|530.61|528.21|530.97|528.57|530.97|528.57|530.61|528.21|0
1636664240000|2021-11-11 20:57:20|531.15|528.75|531.33|528.93|531.33|528.93|531.15|528.75|0
1636664250000|2021-11-11 20:57:30|531.51|529.11|531.51|529.11|531.69|529.29|531.51|529.11|0
1636664260000|2021-11-11 20:57:40|531.69|529.29|531.33|528.93|531.69|529.29|531.33|528.93|0
1636664270000|2021-11-11 20:57:50|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1636664280000|2021-11-11 20:58:00|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1636664300000|2021-11-11 20:58:20|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1636664310000|2021-11-11 20:58:30|530.97|528.57|531.15|528.75|531.33|528.93|530.97|528.57|0
1636664340000|2021-11-11 20:59:00|530.97|528.57|531.69|529.29|531.69|529.29|530.97|528.57|0
1636664350000|2021-11-11 20:59:10|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1636664360000|2021-11-11 20:59:20|531.33|528.93|530.97|528.57|531.51|529.11|530.97|528.57|0
1636664370000|2021-11-11 20:59:30|530.61|528.21|530.25|527.85|530.61|528.21|530.25|527.85|0
1636664380000|2021-11-11 20:59:40|530.07|527.67|530.07|527.67|530.07|527.67|529.89|527.49|0
1636664390000|2021-11-11 20:59:50|530.97|528.57|530.79|528.39|530.97|528.57|530.61|528.21|0
1636664410000|2021-11-11 21:00:10|530.43|528.03|531.33|528.93|531.33|528.93|530.43|528.03|0
1636664430000|2021-11-11 21:00:30|531.51|529.11|531.51|529.11|531.51|529.11|531.33|528.93|0
1636664440000|2021-11-11 21:00:40|531.33|528.93|531.51|529.11|531.51|529.11|531.33|528.93|0
1636664450000|2021-11-11 21:00:50|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1636664460000|2021-11-11 21:01:00|531.15|528.75|531.33|528.93|531.33|528.93|531.15|528.75|0
1636664470000|2021-11-11 21:01:10|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1636664480000|2021-11-11 21:01:20|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1636664490000|2021-11-11 21:01:30|531.15|528.75|531.51|529.11|531.51|529.11|531.15|528.75|0
1636664500000|2021-11-11 21:01:40|531.69|529.29|531.87|529.47|531.87|529.47|531.69|529.29|0
1636664520000|2021-11-11 21:02:00|532.05|529.65|532.23|529.83|532.23|529.83|532.05|529.65|0
1636664530000|2021-11-11 21:02:10|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1636664550000|2021-11-11 21:02:30|532.59|530.19|532.59|530.19|532.59|530.19|532.23|529.83|0
1636664560000|2021-11-11 21:02:40|532.95|530.55|532.95|530.55|532.95|530.55|532.77|530.37|0
1636664570000|2021-11-11 21:02:50|532.77|530.37|532.95|530.55|532.95|530.55|532.77|530.37|0
1636664590000|2021-11-11 21:03:10|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1636664600000|2021-11-11 21:03:20|532.41|530.01|532.95|530.55|532.95|530.55|532.41|530.01|0
1636664620000|2021-11-11 21:03:40|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1636664640000|2021-11-11 21:04:00|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1636664660000|2021-11-11 21:04:20|532.77|530.37|532.59|530.19|532.77|530.37|532.59|530.19|0
1636664670000|2021-11-11 21:04:30|532.77|530.37|532.59|530.19|532.77|530.37|532.59|530.19|0
1636664680000|2021-11-11 21:04:40|532.58|530.18|532.4|530|532.58|530.18|532.4|530|0
1636664690000|2021-11-11 21:04:50|532.58|530.18|532.58|530.18|532.58|530.18|532.58|530.18|0
1636664700000|2021-11-11 21:05:00|532.4|530|532.58|530.18|532.58|530.18|532.4|530|0
1636664710000|2021-11-11 21:05:10|532.4|530|532.4|530|532.4|530|532.4|530|0
1636664720000|2021-11-11 21:05:20|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1636664730000|2021-11-11 21:05:30|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1636664770000|2021-11-11 21:06:10|532.4|530|532.4|530|532.4|530|532.4|530|0
1636664790000|2021-11-11 21:06:30|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1636664840000|2021-11-11 21:07:20|532.58|530.18|532.58|530.18|532.58|530.18|532.58|530.18|0
1636664860000|2021-11-11 21:07:40|532.4|530|532.4|530|532.4|530|532.4|530|0
1636664890000|2021-11-11 21:08:10|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1636664900000|2021-11-11 21:08:20|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1636664940000|2021-11-11 21:09:00|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1636664950000|2021-11-11 21:09:10|532.4|530|532.4|530|532.4|530|532.4|530|0
1636664960000|2021-11-11 21:09:20|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1636664970000|2021-11-11 21:09:30|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1636664980000|2021-11-11 21:09:40|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1636665000000|2021-11-11 21:10:00|531.86|529.46|531.86|529.46|532.04|529.64|531.86|529.46|0
1636665010000|2021-11-11 21:10:10|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1636665020000|2021-11-11 21:10:20|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1636665030000|2021-11-11 21:10:30|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1636665060000|2021-11-11 21:11:00|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1636665070000|2021-11-11 21:11:10|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1636665090000|2021-11-11 21:11:30|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1636665100000|2021-11-11 21:11:40|531.68|529.28|531.68|529.28|531.68|529.28|531.5|529.1|0
1636665130000|2021-11-11 21:12:10|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1636665140000|2021-11-11 21:12:20|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1636665150000|2021-11-11 21:12:30|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1636665170000|2021-11-11 21:12:50|531.41|529.01|531.32|528.92|531.41|529.01|531.32|528.92|0
1636665180000|2021-11-11 21:13:00|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1636665200000|2021-11-11 21:13:20|531.86|529.46|532.04|529.64|532.04|529.64|531.86|529.46|0
1636665210000|2021-11-11 21:13:30|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1636665270000|2021-11-11 21:14:30|532.04|529.64|532.4|530|532.4|530|532.04|529.64|0
1636665280000|2021-11-11 21:14:40|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1636665290000|2021-11-11 21:14:50|532.04|529.64|531.86|529.46|532.04|529.64|531.86|529.46|0
1636665310000|2021-11-11 21:15:10|532.42|529.62|532.24|529.44|532.42|529.62|532.24|529.44|0
1636665340000|2021-11-11 21:15:40|532.42|529.62|532.24|529.44|532.42|529.62|532.24|529.44|0
1636665370000|2021-11-11 21:16:10|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1636665410000|2021-11-11 21:16:50|532.24|529.44|532.24|529.44|532.24|529.44|532.24|529.44|0
1636665420000|2021-11-11 21:17:00|532.42|529.62|532.42|529.62|532.42|529.62|532.42|529.62|0
1636665450000|2021-11-11 21:17:30|532.6|529.8|532.6|529.8|532.6|529.8|532.42|529.62|0
1636665460000|2021-11-11 21:17:40|532.42|529.62|532.42|529.62|532.42|529.62|532.42|529.62|0
1636665480000|2021-11-11 21:18:00|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1636665610000|2021-11-11 21:20:10|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1636665640000|2021-11-11 21:20:40|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636665650000|2021-11-11 21:20:50|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1636665660000|2021-11-11 21:21:00|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636665710000|2021-11-11 21:21:50|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1636665720000|2021-11-11 21:22:00|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636665730000|2021-11-11 21:22:10|532.78|529.98|532.96|530.16|532.96|530.16|532.78|529.98|0
1636665740000|2021-11-11 21:22:20|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1636665870000|2021-11-11 21:24:30|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636665890000|2021-11-11 21:24:50|533.14|530.34|533.14|530.34|533.14|530.34|533.14|530.34|0
1636665920000|2021-11-11 21:25:20|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636665930000|2021-11-11 21:25:30|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1636666050000|2021-11-11 21:27:30|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1636666080000|2021-11-11 21:28:00|532.59|529.79|532.41|529.61|532.59|529.79|532.41|529.61|0
1636666200000|2021-11-11 21:30:00|532.59|529.79|532.59|529.79|532.59|529.79|532.59|529.79|0
1636666220000|2021-11-11 21:30:20|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1636666280000|2021-11-11 21:31:20|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1636666330000|2021-11-11 21:32:10|532.32|529.52|532.41|529.61|532.41|529.61|532.32|529.52|0
1636666350000|2021-11-11 21:32:30|532.59|529.79|532.59|529.79|532.59|529.79|532.59|529.79|0
1636666380000|2021-11-11 21:33:00|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1636666400000|2021-11-11 21:33:20|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1636666410000|2021-11-11 21:33:30|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1636666500000|2021-11-11 21:35:00|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1636666510000|2021-11-11 21:35:10|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1636666520000|2021-11-11 21:35:20|532.59|529.79|532.41|529.61|532.59|529.79|532.41|529.61|0
1636666560000|2021-11-11 21:36:00|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1636666600000|2021-11-11 21:36:40|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1636666630000|2021-11-11 21:37:10|532.59|529.79|532.59|529.79|532.59|529.79|532.59|529.79|0
1636666660000|2021-11-11 21:37:40|532.41|529.61|532.59|529.79|532.59|529.79|532.41|529.61|0
1636666680000|2021-11-11 21:38:00|532.77|529.97|532.77|529.97|532.77|529.97|532.77|529.97|0
1636666730000|2021-11-11 21:38:50|532.95|530.15|532.95|530.15|532.95|530.15|532.95|530.15|0
1636666820000|2021-11-11 21:40:20|532.77|529.97|532.77|529.97|532.77|529.97|532.77|529.97|0
1636666850000|2021-11-11 21:40:50|532.95|530.15|532.95|530.15|532.95|530.15|532.95|530.15|0
1636666950000|2021-11-11 21:42:30|533.13|530.33|533.13|530.33|533.13|530.33|533.13|530.33|0
1636666990000|2021-11-11 21:43:10|532.95|530.15|532.77|529.97|532.95|530.15|532.77|529.97|0
1636667040000|2021-11-11 21:44:00|532.95|530.15|532.77|529.97|532.95|530.15|532.77|529.97|0
1636667070000|2021-11-11 21:44:30|532.95|530.15|532.77|529.97|532.95|530.15|532.77|529.97|0
1636667100000|2021-11-11 21:45:00|532.95|530.15|533.13|530.33|533.13|530.33|532.95|530.15|0
1636667110000|2021-11-11 21:45:10|532.95|530.15|533.13|530.33|533.13|530.33|532.95|530.15|0
1636667180000|2021-11-11 21:46:20|533.21|530.41|533.31|530.51|533.31|530.51|533.21|530.41|0
1636667220000|2021-11-11 21:47:00|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1636667230000|2021-11-11 21:47:10|533.31|530.51|533.31|530.51|533.31|530.51|533.31|530.51|0
1636667330000|2021-11-11 21:48:50|533.49|530.69|533.31|530.51|533.49|530.69|533.31|530.51|0
1636667340000|2021-11-11 21:49:00|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1636667380000|2021-11-11 21:49:40|533.31|530.51|533.31|530.51|533.31|530.51|533.31|530.51|0
1636667460000|2021-11-11 21:51:00|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1636667520000|2021-11-11 21:52:00|533.3|530.5|533.3|530.5|533.3|530.5|533.3|530.5|0
1636667630000|2021-11-11 21:53:50|533.48|530.68|533.48|530.68|533.48|530.68|533.48|530.68|0
1636667770000|2021-11-11 21:56:10|533.39|530.59|533.3|530.5|533.39|530.59|533.3|530.5|0
1636667860000|2021-11-11 21:57:40|533.48|530.68|533.48|530.68|533.48|530.68|533.48|530.68|0
1636667940000|2021-11-11 21:59:00|533.3|530.5|533.3|530.5|533.3|530.5|533.3|530.5|0
1636667950000|2021-11-11 21:59:10|533.12|530.32|533.21|530.41|533.21|530.41|533.12|530.32|0
1636667960000|2021-11-11 21:59:20|533.3|530.5|533.3|530.5|533.3|530.5|533.3|530.5|0
1636667970000|2021-11-11 21:59:30|533.48|530.68|533.48|530.68|533.48|530.68|533.48|530.68|0
1636667980000|2021-11-11 21:59:40|533.3|530.5|533.3|530.5|533.3|530.5|533.3|530.5|0
1636667990000|2021-11-11 21:59:50|533.21|530.41|533.21|530.41|533.39|530.59|533.21|530.41|0
1636668000000|2021-11-11 22:00:00|533.08|530.28|533.03|530.23|533.08|530.28|532.95|530.15|0
1636668010000|2021-11-11 22:00:10|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1636668020000|2021-11-11 22:00:20|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1636668040000|2021-11-11 22:00:40|533.13|530.33|533.13|530.33|533.13|530.33|533.13|530.33|0
1636668230000|2021-11-11 22:03:50|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1636668280000|2021-11-11 22:04:40|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1636668320000|2021-11-11 22:05:20|533.08|530.28|533.03|530.23|533.08|530.28|533.03|530.23|0
1636668330000|2021-11-11 22:05:30|533|530.2|532.97|530.17|533|530.2|532.97|530.17|0
1636668340000|2021-11-11 22:05:40|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1636668430000|2021-11-11 22:07:10|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1636668440000|2021-11-11 22:07:20|532.74|529.94|532.74|529.94|532.74|529.94|532.74|529.94|0
1636668460000|2021-11-11 22:07:40|532.77|529.97|532.97|530.17|532.97|530.17|532.74|529.94|0
1636668500000|2021-11-11 22:08:20|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1636668510000|2021-11-11 22:08:30|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1636668520000|2021-11-11 22:08:40|533|530.2|533|530.2|533|530.2|533|530.2|0
1636668550000|2021-11-11 22:09:10|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1636668740000|2021-11-11 22:12:20|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1636668750000|2021-11-11 22:12:30|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1636668800000|2021-11-11 22:13:20|532.86|530.06|532.73|529.93|532.86|530.06|532.73|529.93|0
1636668810000|2021-11-11 22:13:30|532.83|530.03|532.97|530.17|532.97|530.17|532.83|530.03|0
1636668860000|2021-11-11 22:14:20|532.73|529.93|532.73|529.93|532.73|529.93|532.73|529.93|0
1636668970000|2021-11-11 22:16:10|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1636669000000|2021-11-11 22:16:40|532.73|529.93|532.73|529.93|532.73|529.93|532.73|529.93|0
1636669120000|2021-11-11 22:18:40|532.86|530.06|532.89|530.09|532.89|530.09|532.86|530.06|0
1636669140000|2021-11-11 22:19:00|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1636669150000|2021-11-11 22:19:10|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1636669190000|2021-11-11 22:19:50|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1636669300000|2021-11-11 22:21:40|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1636669440000|2021-11-11 22:24:00|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1636669450000|2021-11-11 22:24:10|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1636669520000|2021-11-11 22:25:20|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1636669550000|2021-11-11 22:25:50|532.79|529.99|532.83|530.03|532.83|530.03|532.76|529.96|0
1636669800000|2021-11-11 22:30:00|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1636669850000|2021-11-11 22:30:50|532.91|530.11|532.91|530.11|532.91|530.11|532.91|530.11|0
1636669860000|2021-11-11 22:31:00|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1636669960000|2021-11-11 22:32:40|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1636670160000|2021-11-11 22:36:00|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1636670230000|2021-11-11 22:37:10|532.88|530.08|532.88|530.08|532.88|530.08|532.88|530.08|0
1636670290000|2021-11-11 22:38:10|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1636670310000|2021-11-11 22:38:30|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1636670320000|2021-11-11 22:38:40|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636670340000|2021-11-11 22:39:00|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1636670690000|2021-11-11 22:44:50|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1636670700000|2021-11-11 22:45:00|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636670720000|2021-11-11 22:45:20|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1636670730000|2021-11-11 22:45:30|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636670750000|2021-11-11 22:45:50|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1636670760000|2021-11-11 22:46:00|532.98|530.18|532.93|530.13|532.98|530.18|532.93|530.13|0
1636670780000|2021-11-11 22:46:20|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636670800000|2021-11-11 22:46:40|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1636670810000|2021-11-11 22:46:50|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1636670820000|2021-11-11 22:47:00|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1636670830000|2021-11-11 22:47:10|533.14|530.34|533.14|530.34|533.14|530.34|533.14|530.34|0
1636670920000|2021-11-11 22:48:40|533.09|530.29|533.06|530.26|533.09|530.29|533.06|530.26|0
1636670950000|2021-11-11 22:49:10|533.09|530.29|533.09|530.29|533.09|530.29|533.09|530.29|0
1636670960000|2021-11-11 22:49:20|533.06|530.26|533.09|530.29|533.09|530.29|533.06|530.26|0
1636671080000|2021-11-11 22:51:20|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1636671250000|2021-11-11 22:54:10|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1636671310000|2021-11-11 22:55:10|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1636671400000|2021-11-11 22:56:40|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1636671510000|2021-11-11 22:58:30|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1636671560000|2021-11-11 22:59:20|532.92|530.12|532.92|530.12|532.92|530.12|532.92|530.12|0
1636671590000|2021-11-11 22:59:50|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1636671600000|2021-11-11 23:00:00|533.72|530.92|533.54|530.74|533.72|530.92|533.36|530.56|0
1636671610000|2021-11-11 23:00:10|533.46|530.66|533.46|530.66|533.46|530.66|533.36|530.56|0
1636671620000|2021-11-11 23:00:20|533.64|530.84|533.82|531.02|533.82|531.02|533.64|530.84|0
1636671640000|2021-11-11 23:00:40|533.9|531.1|533.82|531.02|533.9|531.1|533.72|530.92|0
1636671650000|2021-11-11 23:00:50|533.64|530.84|533.64|530.84|533.64|530.84|533.64|530.84|0
1636671660000|2021-11-11 23:01:00|533.54|530.74|533.64|530.84|533.64|530.84|533.54|530.74|0
1636671670000|2021-11-11 23:01:10|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1636671680000|2021-11-11 23:01:20|533.64|530.84|533.64|530.84|533.64|530.84|533.64|530.84|0
1636671760000|2021-11-11 23:02:40|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1636671810000|2021-11-11 23:03:30|533.72|530.92|533.81|531.01|533.81|531.01|533.72|530.92|0
1636671830000|2021-11-11 23:03:50|533.9|531.1|533.99|531.19|533.99|531.19|533.81|531.01|0
1636671840000|2021-11-11 23:04:00|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1636671850000|2021-11-11 23:04:10|533.81|531.01|533.81|531.01|533.81|531.01|533.81|531.01|0
1636671870000|2021-11-11 23:04:30|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1636671890000|2021-11-11 23:04:50|533.81|531.01|533.81|531.01|533.81|531.01|533.81|531.01|0
1636671910000|2021-11-11 23:05:10|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1636671950000|2021-11-11 23:05:50|533.72|530.92|533.63|530.83|533.72|530.92|533.63|530.83|0
1636671990000|2021-11-11 23:06:30|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1636672000000|2021-11-11 23:06:40|533.63|530.83|533.72|530.92|533.72|530.92|533.63|530.83|0
1636672010000|2021-11-11 23:06:50|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1636672030000|2021-11-11 23:07:10|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1636672040000|2021-11-11 23:07:20|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1636672090000|2021-11-11 23:08:10|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1636672110000|2021-11-11 23:08:30|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1636672160000|2021-11-11 23:09:20|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1636672200000|2021-11-11 23:10:00|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1636672230000|2021-11-11 23:10:30|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1636672360000|2021-11-11 23:12:40|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1636672370000|2021-11-11 23:12:50|533.18|530.38|533.09|530.29|533.27|530.47|533.09|530.29|0
1636672410000|2021-11-11 23:13:30|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1636672420000|2021-11-11 23:13:40|533.18|530.38|533.27|530.47|533.27|530.47|533.18|530.38|0
1636672440000|2021-11-11 23:14:00|533.18|530.38|533.18|530.38|533.18|530.38|533.18|530.38|0
1636672450000|2021-11-11 23:14:10|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1636672470000|2021-11-11 23:14:30|533.18|530.38|533.18|530.38|533.18|530.38|533.18|530.38|0
1636672480000|2021-11-11 23:14:40|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1636672510000|2021-11-11 23:15:10|533.18|530.38|533.27|530.47|533.27|530.47|533.18|530.38|0
1636672530000|2021-11-11 23:15:30|533.09|530.29|533.09|530.29|533.09|530.29|533.09|530.29|0
1636672540000|2021-11-11 23:15:40|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1636672570000|2021-11-11 23:16:10|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1636672600000|2021-11-11 23:16:40|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1636672610000|2021-11-11 23:16:50|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1636672630000|2021-11-11 23:17:10|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1636672660000|2021-11-11 23:17:40|533.72|530.92|533.81|531.01|533.81|531.01|533.72|530.92|0
1636672680000|2021-11-11 23:18:00|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1636672790000|2021-11-11 23:19:50|534.07|531.27|533.99|531.19|534.07|531.27|533.99|531.19|0
1636672800000|2021-11-11 23:20:00|534.17|531.37|534.17|531.37|534.17|531.37|534.07|531.27|0
1636672810000|2021-11-11 23:20:10|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1636672820000|2021-11-11 23:20:20|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1636672830000|2021-11-11 23:20:30|534.25|531.45|534.17|531.37|534.25|531.45|534.17|531.37|0
1636672850000|2021-11-11 23:20:50|534.25|531.45|534.17|531.37|534.25|531.45|534.17|531.37|0
1636672870000|2021-11-11 23:21:10|534.25|531.45|534.17|531.37|534.25|531.45|534.17|531.37|0
1636672880000|2021-11-11 23:21:20|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1636672890000|2021-11-11 23:21:30|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1636672900000|2021-11-11 23:21:40|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1636672910000|2021-11-11 23:21:50|534.17|531.37|534.25|531.45|534.25|531.45|534.17|531.37|0
1636672920000|2021-11-11 23:22:00|534.35|531.55|534.25|531.45|534.35|531.55|534.17|531.37|0
1636672930000|2021-11-11 23:22:10|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1636672940000|2021-11-11 23:22:20|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1636672960000|2021-11-11 23:22:40|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1636672970000|2021-11-11 23:22:50|534.17|531.37|534.25|531.45|534.25|531.45|534.17|531.37|0
1636672980000|2021-11-11 23:23:00|534.17|531.37|534.35|531.55|534.35|531.55|534.17|531.37|0
1636673030000|2021-11-11 23:23:50|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1636673040000|2021-11-11 23:24:00|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1636673090000|2021-11-11 23:24:50|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1636673100000|2021-11-11 23:25:00|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1636673110000|2021-11-11 23:25:10|534.61|531.81|534.53|531.73|534.61|531.81|534.53|531.73|0
1636673120000|2021-11-11 23:25:20|534.71|531.91|534.53|531.73|534.71|531.91|534.53|531.73|0
1636673170000|2021-11-11 23:26:10|534.61|531.81|534.71|531.91|534.71|531.91|534.53|531.73|0
1636673180000|2021-11-11 23:26:20|534.79|531.99|534.79|531.99|534.89|532.09|534.79|531.99|0
1636673190000|2021-11-11 23:26:30|534.71|531.91|534.71|531.91|534.79|531.99|534.71|531.91|0
1636673280000|2021-11-11 23:28:00|534.79|531.99|534.89|532.09|534.89|532.09|534.71|531.91|0
1636673290000|2021-11-11 23:28:10|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1636673310000|2021-11-11 23:28:30|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1636673320000|2021-11-11 23:28:40|534.97|532.17|534.89|532.09|534.97|532.17|534.89|532.09|0
1636673330000|2021-11-11 23:28:50|534.79|531.99|534.89|532.09|534.89|532.09|534.79|531.99|0
1636673340000|2021-11-11 23:29:00|535.07|532.27|534.97|532.17|535.07|532.27|534.97|532.17|0
1636673350000|2021-11-11 23:29:10|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1636673410000|2021-11-11 23:30:10|535.07|532.27|534.97|532.17|535.07|532.27|534.97|532.17|0
1636673420000|2021-11-11 23:30:20|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1636673460000|2021-11-11 23:31:00|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1636673510000|2021-11-11 23:31:50|534.79|531.99|534.7|531.9|534.79|531.99|534.7|531.9|0
1636673520000|2021-11-11 23:32:00|534.88|532.08|534.79|531.99|534.88|532.08|534.79|531.99|0
1636673530000|2021-11-11 23:32:10|534.7|531.9|534.79|531.99|534.79|531.99|534.7|531.9|0
1636673540000|2021-11-11 23:32:20|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1636673640000|2021-11-11 23:34:00|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1636673660000|2021-11-11 23:34:20|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1636673670000|2021-11-11 23:34:30|534.88|532.08|535.06|532.26|535.06|532.26|534.88|532.08|0
1636673790000|2021-11-11 23:36:30|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636673860000|2021-11-11 23:37:40|535.42|532.62|535.33|532.53|535.42|532.62|535.24|532.44|0
1636673870000|2021-11-11 23:37:50|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636673880000|2021-11-11 23:38:00|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1636673890000|2021-11-11 23:38:10|535.24|532.44|535.24|532.44|535.33|532.53|535.24|532.44|0
1636673910000|2021-11-11 23:38:30|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1636673940000|2021-11-11 23:39:00|535.24|532.44|535.06|532.26|535.24|532.44|535.06|532.26|0
1636673950000|2021-11-11 23:39:10|535.15|532.35|535.06|532.26|535.15|532.35|535.06|532.26|0
1636673970000|2021-11-11 23:39:30|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636673980000|2021-11-11 23:39:40|535.06|532.26|535.06|532.26|535.15|532.35|535.06|532.26|0
1636673990000|2021-11-11 23:39:50|535.15|532.35|535.15|532.35|535.15|532.35|535.15|532.35|0
1636674000000|2021-11-11 23:40:00|535.24|532.44|535.24|532.44|535.24|532.44|535.06|532.26|0
1636674060000|2021-11-11 23:41:00|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1636674080000|2021-11-11 23:41:20|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636674150000|2021-11-11 23:42:30|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1636674190000|2021-11-11 23:43:10|534.88|532.08|535.06|532.26|535.06|532.26|534.88|532.08|0
1636674220000|2021-11-11 23:43:40|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1636674260000|2021-11-11 23:44:20|535.06|532.26|534.88|532.08|535.06|532.26|534.88|532.08|0
1636674280000|2021-11-11 23:44:40|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1636674360000|2021-11-11 23:46:00|534.88|532.08|534.88|532.08|534.96|532.16|534.88|532.08|0
1636674380000|2021-11-11 23:46:20|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1636674390000|2021-11-11 23:46:30|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1636674400000|2021-11-11 23:46:40|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1636674480000|2021-11-11 23:48:00|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1636674530000|2021-11-11 23:48:50|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1636674560000|2021-11-11 23:49:20|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636674570000|2021-11-11 23:49:30|535.6|532.8|535.78|532.98|535.78|532.98|535.6|532.8|0
1636674580000|2021-11-11 23:49:40|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1636674600000|2021-11-11 23:50:00|535.78|532.98|535.78|532.98|535.78|532.98|535.78|532.98|0
1636674620000|2021-11-11 23:50:20|535.96|533.16|536.14|533.34|536.14|533.34|535.96|533.16|0
1636674630000|2021-11-11 23:50:30|536.05|533.25|536.14|533.34|536.14|533.34|535.96|533.16|0
1636674640000|2021-11-11 23:50:40|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1636674680000|2021-11-11 23:51:20|536.14|533.34|535.96|533.16|536.14|533.34|535.96|533.16|0
1636674690000|2021-11-11 23:51:30|535.86|533.06|535.96|533.16|535.96|533.16|535.78|532.98|0
1636674700000|2021-11-11 23:51:40|535.86|533.06|535.96|533.16|535.96|533.16|535.86|533.06|0
1636674710000|2021-11-11 23:51:50|535.78|532.98|535.86|533.06|535.86|533.06|535.78|532.98|0
1636674720000|2021-11-11 23:52:00|535.78|532.98|535.78|532.98|535.96|533.16|535.78|532.98|0
1636674740000|2021-11-11 23:52:20|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1636674780000|2021-11-11 23:53:00|535.78|532.98|535.78|532.98|535.78|532.98|535.78|532.98|0
1636674810000|2021-11-11 23:53:30|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1636674850000|2021-11-11 23:54:10|535.42|532.62|535.6|532.8|535.6|532.8|535.42|532.62|0
1636674890000|2021-11-11 23:54:50|535.42|532.62|535.42|532.62|535.42|532.62|535.42|532.62|0
1636674900000|2021-11-11 23:55:00|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636674910000|2021-11-11 23:55:10|535.42|532.62|535.42|532.62|535.42|532.62|535.42|532.62|0
1636674940000|2021-11-11 23:55:40|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1636674960000|2021-11-11 23:56:00|535.5|532.7|535.6|532.8|535.6|532.8|535.5|532.7|0
1636674970000|2021-11-11 23:56:10|535.42|532.62|535.42|532.62|535.42|532.62|535.42|532.62|0
1636674990000|2021-11-11 23:56:30|535.41|532.61|535.6|532.8|535.6|532.8|535.41|532.61|0
1636675000000|2021-11-11 23:56:40|535.78|532.98|535.78|532.98|535.78|532.98|535.78|532.98|0
1636675010000|2021-11-11 23:56:50|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1636675020000|2021-11-11 23:57:00|535.78|532.98|535.96|533.16|535.96|533.16|535.78|532.98|0
1636675050000|2021-11-11 23:57:30|535.78|532.98|535.78|532.98|535.96|533.16|535.78|532.98|0
1636675060000|2021-11-11 23:57:40|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1636675070000|2021-11-11 23:57:50|535.78|532.98|535.96|533.16|535.96|533.16|535.78|532.98|0
1636675080000|2021-11-11 23:58:00|535.86|533.06|535.78|532.98|535.86|533.06|535.78|532.98|0
1636675110000|2021-11-11 23:58:30|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1636675130000|2021-11-11 23:58:50|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1636675170000|2021-11-11 23:59:30|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1636675200000|2021-11-12 00:00:00|536.32|533.52|536.22|533.42|536.5|533.7|536.22|533.42|0
1636675210000|2021-11-12 00:00:10|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1636675220000|2021-11-12 00:00:20|536.68|533.88|536.5|533.7|536.68|533.88|536.5|533.7|0
1636675230000|2021-11-12 00:00:30|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1636675240000|2021-11-12 00:00:40|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1636675250000|2021-11-12 00:00:50|536.86|534.06|536.86|534.06|536.86|534.06|536.68|533.88|0
1636675260000|2021-11-12 00:01:00|536.68|533.88|536.68|533.88|536.86|534.06|536.68|533.88|0
1636675270000|2021-11-12 00:01:10|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1636675280000|2021-11-12 00:01:20|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1636675290000|2021-11-12 00:01:30|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1636675300000|2021-11-12 00:01:40|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1636675310000|2021-11-12 00:01:50|537.04|534.24|536.86|534.06|537.04|534.24|536.86|534.06|0
1636675320000|2021-11-12 00:02:00|537.04|534.24|537.22|534.42|537.22|534.42|537.04|534.24|0
1636675330000|2021-11-12 00:02:10|537.4|534.6|537.58|534.78|537.58|534.78|537.4|534.6|0
1636675340000|2021-11-12 00:02:20|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1636675350000|2021-11-12 00:02:30|538.12|535.32|538.12|535.32|538.3|535.5|538.12|535.32|0
1636675360000|2021-11-12 00:02:40|538.03|535.23|538.12|535.32|538.12|535.32|538.03|535.23|0
1636675380000|2021-11-12 00:03:00|537.94|535.14|537.94|535.14|537.94|535.14|537.94|535.14|0
1636675390000|2021-11-12 00:03:10|537.85|535.05|538.12|535.32|538.12|535.32|537.85|535.05|0
1636675400000|2021-11-12 00:03:20|538.3|535.5|538.3|535.5|538.48|535.68|538.3|535.5|0
1636675410000|2021-11-12 00:03:30|538.12|535.32|538.3|535.5|538.3|535.5|538.12|535.32|0
1636675420000|2021-11-12 00:03:40|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1636675430000|2021-11-12 00:03:50|538.48|535.68|538.48|535.68|538.66|535.86|538.48|535.68|0
1636675440000|2021-11-12 00:04:00|538.66|535.86|538.75|535.95|538.84|536.04|538.66|535.86|0
1636675450000|2021-11-12 00:04:10|538.66|535.86|538.66|535.86|538.66|535.86|538.48|535.68|0
1636675460000|2021-11-12 00:04:20|538.75|535.95|538.66|535.86|538.84|536.04|538.66|535.86|0
1636675470000|2021-11-12 00:04:30|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636675480000|2021-11-12 00:04:40|538.57|535.77|538.48|535.68|538.57|535.77|538.48|535.68|0
1636675490000|2021-11-12 00:04:50|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1636675500000|2021-11-12 00:05:00|538.12|535.32|538.3|535.5|538.3|535.5|538.12|535.32|0
1636675510000|2021-11-12 00:05:10|538.48|535.68|538.48|535.68|538.48|535.68|538.3|535.5|0
1636675520000|2021-11-12 00:05:20|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636675530000|2021-11-12 00:05:30|539.03|536.23|538.84|536.04|539.03|536.23|538.84|536.04|0
1636675540000|2021-11-12 00:05:40|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1636675550000|2021-11-12 00:05:50|539.02|536.22|539.02|536.22|539.21|536.41|539.02|536.22|0
1636675560000|2021-11-12 00:06:00|539.21|536.41|539.02|536.22|539.21|536.41|539.02|536.22|0
1636675570000|2021-11-12 00:06:10|539.21|536.41|539.39|536.59|539.39|536.59|539.21|536.41|0
1636675580000|2021-11-12 00:06:20|539.21|536.41|539.39|536.59|539.39|536.59|539.21|536.41|0
1636675590000|2021-11-12 00:06:30|539.29|536.49|539.39|536.59|539.39|536.59|539.29|536.49|0
1636675600000|2021-11-12 00:06:40|539.29|536.49|539.21|536.41|539.29|536.49|539.21|536.41|0
1636675610000|2021-11-12 00:06:50|539.02|536.22|538.84|536.04|539.02|536.22|538.84|536.04|0
1636675620000|2021-11-12 00:07:00|538.66|535.86|538.84|536.04|538.84|536.04|538.66|535.86|0
1636675630000|2021-11-12 00:07:10|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636675640000|2021-11-12 00:07:20|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636675650000|2021-11-12 00:07:30|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636675670000|2021-11-12 00:07:50|538.57|535.77|538.66|535.86|538.66|535.86|538.48|535.68|0
1636675690000|2021-11-12 00:08:10|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636675710000|2021-11-12 00:08:30|538.66|535.86|538.75|535.95|538.84|536.04|538.66|535.86|0
1636675720000|2021-11-12 00:08:40|538.84|536.04|538.66|535.86|538.84|536.04|538.66|535.86|0
1636675730000|2021-11-12 00:08:50|538.84|536.04|539.02|536.22|539.02|536.22|538.84|536.04|0
1636675740000|2021-11-12 00:09:00|538.84|536.04|538.66|535.86|539.02|536.22|538.66|535.86|0
1636675750000|2021-11-12 00:09:10|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636675770000|2021-11-12 00:09:30|538.39|535.59|538.3|535.5|538.39|535.59|538.3|535.5|0
1636675780000|2021-11-12 00:09:40|538.48|535.68|538.3|535.5|538.48|535.68|538.3|535.5|0
1636675810000|2021-11-12 00:10:10|538.12|535.32|538.3|535.5|538.3|535.5|538.12|535.32|0
1636675820000|2021-11-12 00:10:20|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636675840000|2021-11-12 00:10:40|538.3|535.5|538.48|535.68|538.48|535.68|538.3|535.5|0
1636675850000|2021-11-12 00:10:50|538.39|535.59|538.48|535.68|538.48|535.68|538.39|535.59|0
1636675860000|2021-11-12 00:11:00|538.3|535.5|538.39|535.59|538.48|535.68|538.3|535.5|0
1636675870000|2021-11-12 00:11:10|538.48|535.68|538.48|535.68|538.48|535.68|538.39|535.59|0
1636675890000|2021-11-12 00:11:30|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636675900000|2021-11-12 00:11:40|538.57|535.77|538.66|535.86|538.66|535.86|538.48|535.68|0
1636675910000|2021-11-12 00:11:50|538.48|535.68|538.66|535.86|538.66|535.86|538.48|535.68|0
1636675940000|2021-11-12 00:12:20|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636675950000|2021-11-12 00:12:30|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636675960000|2021-11-12 00:12:40|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636675980000|2021-11-12 00:13:00|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636675990000|2021-11-12 00:13:10|538.75|535.95|538.66|535.86|538.75|535.95|538.66|535.86|0
1636676000000|2021-11-12 00:13:20|538.75|535.95|538.66|535.86|538.75|535.95|538.66|535.86|0
1636676010000|2021-11-12 00:13:30|538.75|535.95|538.66|535.86|538.75|535.95|538.66|535.86|0
1636676020000|2021-11-12 00:13:40|538.57|535.77|538.48|535.68|538.57|535.77|538.48|535.68|0
1636676050000|2021-11-12 00:14:10|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636676070000|2021-11-12 00:14:30|538.84|536.04|538.66|535.86|538.84|536.04|538.66|535.86|0
1636676080000|2021-11-12 00:14:40|538.75|535.95|538.66|535.86|538.84|536.04|538.66|535.86|0
1636676100000|2021-11-12 00:15:00|538.84|536.04|539.02|536.22|539.02|536.22|538.84|536.04|0
1636676110000|2021-11-12 00:15:10|538.84|536.04|538.84|536.04|538.84|536.04|538.66|535.86|0
1636676130000|2021-11-12 00:15:30|538.66|535.86|538.84|536.04|538.84|536.04|538.66|535.86|0
1636676200000|2021-11-12 00:16:40|539.02|536.22|538.84|536.04|539.02|536.22|538.84|536.04|0
1636676210000|2021-11-12 00:16:50|538.66|535.86|538.48|535.68|538.66|535.86|538.48|535.68|0
1636676240000|2021-11-12 00:17:20|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636676260000|2021-11-12 00:17:40|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636676280000|2021-11-12 00:18:00|538.66|535.86|538.84|536.04|538.84|536.04|538.66|535.86|0
1636676290000|2021-11-12 00:18:10|538.66|535.86|538.66|535.86|538.74|535.94|538.66|535.86|0
1636676300000|2021-11-12 00:18:20|538.48|535.68|538.48|535.68|538.66|535.86|538.48|535.68|0
1636676310000|2021-11-12 00:18:30|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636676330000|2021-11-12 00:18:50|538.48|535.68|538.48|535.68|538.66|535.86|538.48|535.68|0
1636676340000|2021-11-12 00:19:00|538.66|535.86|538.48|535.68|538.66|535.86|538.48|535.68|0
1636676350000|2021-11-12 00:19:10|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636676360000|2021-11-12 00:19:20|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636676370000|2021-11-12 00:19:30|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636676400000|2021-11-12 00:20:00|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636676440000|2021-11-12 00:20:40|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636676450000|2021-11-12 00:20:50|538.48|535.68|538.29|535.49|538.48|535.68|538.29|535.49|0
1636676460000|2021-11-12 00:21:00|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1636676490000|2021-11-12 00:21:30|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1636676500000|2021-11-12 00:21:40|538.66|535.86|538.66|535.86|538.66|535.86|538.66|535.86|0
1636676560000|2021-11-12 00:22:40|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636676620000|2021-11-12 00:23:40|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636676640000|2021-11-12 00:24:00|539.2|536.4|539.2|536.4|539.2|536.4|539.2|536.4|0
1636676650000|2021-11-12 00:24:10|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636676660000|2021-11-12 00:24:20|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1636676700000|2021-11-12 00:25:00|539.02|536.22|539.2|536.4|539.2|536.4|539.02|536.22|0
1636676720000|2021-11-12 00:25:20|539.02|536.22|539.2|536.4|539.2|536.4|539.02|536.22|0
1636676730000|2021-11-12 00:25:30|539.02|536.22|539.2|536.4|539.2|536.4|539.02|536.22|0
1636676740000|2021-11-12 00:25:40|539.02|536.22|539.2|536.4|539.2|536.4|539.02|536.22|0
1636676860000|2021-11-12 00:27:40|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1636676950000|2021-11-12 00:29:10|538.92|536.12|538.83|536.03|539.02|536.22|538.83|536.03|0
1636676960000|2021-11-12 00:29:20|539.2|536.4|539.01|536.21|539.2|536.4|539.01|536.21|0
1636676970000|2021-11-12 00:29:30|539.2|536.4|539.2|536.4|539.2|536.4|539.2|536.4|0
1636676980000|2021-11-12 00:29:40|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1636677020000|2021-11-12 00:30:20|539.2|536.4|539.2|536.4|539.2|536.4|539.2|536.4|0
1636677030000|2021-11-12 00:30:30|539.28|536.48|539.28|536.48|539.28|536.48|539.28|536.48|0
1636677040000|2021-11-12 00:30:40|539.38|536.58|539.38|536.58|539.56|536.76|539.38|536.58|0
1636677050000|2021-11-12 00:30:50|539.56|536.76|539.38|536.58|539.56|536.76|539.38|536.58|0
1636677060000|2021-11-12 00:31:00|539.2|536.4|539.01|536.21|539.2|536.4|539.01|536.21|0
1636677090000|2021-11-12 00:31:30|539.2|536.4|539.19|536.39|539.2|536.4|539.19|536.39|0
1636677100000|2021-11-12 00:31:40|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1636677110000|2021-11-12 00:31:50|539.19|536.39|539.01|536.21|539.19|536.39|539.01|536.21|0
1636677140000|2021-11-12 00:32:20|539.19|536.39|539.01|536.21|539.19|536.39|539.01|536.21|0
1636677150000|2021-11-12 00:32:30|539.19|536.39|539.01|536.21|539.19|536.39|539.01|536.21|0
1636677180000|2021-11-12 00:33:00|538.92|536.12|538.83|536.03|538.92|536.12|538.83|536.03|0
1636677200000|2021-11-12 00:33:20|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1636677210000|2021-11-12 00:33:30|538.83|536.03|539.01|536.21|539.01|536.21|538.83|536.03|0
1636677220000|2021-11-12 00:33:40|538.92|536.12|539.01|536.21|539.01|536.21|538.92|536.12|0
1636677230000|2021-11-12 00:33:50|538.83|536.03|539.01|536.21|539.01|536.21|538.83|536.03|0
1636677250000|2021-11-12 00:34:10|539.19|536.39|539.37|536.57|539.37|536.57|539.19|536.39|0
1636677280000|2021-11-12 00:34:40|539.19|536.39|539.19|536.39|539.37|536.57|539.19|536.39|0
1636677290000|2021-11-12 00:34:50|539.37|536.57|539.37|536.57|539.37|536.57|539.37|536.57|0
1636677300000|2021-11-12 00:35:00|539.28|536.48|539.37|536.57|539.37|536.57|539.28|536.48|0
1636677330000|2021-11-12 00:35:30|539.56|536.76|539.56|536.76|539.56|536.76|539.56|536.76|0
1636677340000|2021-11-12 00:35:40|539.37|536.57|539.56|536.76|539.56|536.76|539.37|536.57|0
1636677360000|2021-11-12 00:36:00|539.64|536.84|539.74|536.94|539.74|536.94|539.64|536.84|0
1636677370000|2021-11-12 00:36:10|539.56|536.76|539.74|536.94|539.74|536.94|539.56|536.76|0
1636677380000|2021-11-12 00:36:20|540.28|537.48|540.1|537.3|540.28|537.48|540.1|537.3|0
1636677400000|2021-11-12 00:36:40|539.92|537.12|539.92|537.12|539.92|537.12|539.92|537.12|0
1636677440000|2021-11-12 00:37:20|540.1|537.3|540.1|537.3|540.1|537.3|540.1|537.3|0
1636677450000|2021-11-12 00:37:30|540.28|537.48|540.28|537.48|540.46|537.66|540.28|537.48|0
1636677460000|2021-11-12 00:37:40|540.46|537.66|540.46|537.66|540.46|537.66|540.28|537.48|0
1636677470000|2021-11-12 00:37:50|540.64|537.84|540.46|537.66|540.64|537.84|540.46|537.66|0
1636677480000|2021-11-12 00:38:00|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1636677570000|2021-11-12 00:39:30|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1636677580000|2021-11-12 00:39:40|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1636677640000|2021-11-12 00:40:40|540.28|537.48|540.28|537.48|540.28|537.48|540.28|537.48|0
1636677670000|2021-11-12 00:41:10|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1636677690000|2021-11-12 00:41:30|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1636677720000|2021-11-12 00:42:00|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1636677740000|2021-11-12 00:42:20|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1636677780000|2021-11-12 00:43:00|541|538.2|541|538.2|541|538.2|541|538.2|0
1636677790000|2021-11-12 00:43:10|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1636677810000|2021-11-12 00:43:30|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1636677820000|2021-11-12 00:43:40|541.54|538.74|541.36|538.56|541.54|538.74|541.36|538.56|0
1636677860000|2021-11-12 00:44:20|541.18|538.38|541.36|538.56|541.36|538.56|541.18|538.38|0
1636677910000|2021-11-12 00:45:10|541.54|538.74|541.36|538.56|541.54|538.74|541.36|538.56|0
1636677920000|2021-11-12 00:45:20|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1636677930000|2021-11-12 00:45:30|541.36|538.56|541.54|538.74|541.54|538.74|541.36|538.56|0
1636677950000|2021-11-12 00:45:50|541.36|538.56|541.54|538.74|541.54|538.74|541.36|538.56|0
1636677960000|2021-11-12 00:46:00|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1636678040000|2021-11-12 00:47:20|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1636678080000|2021-11-12 00:48:00|541|538.2|541|538.2|541|538.2|541|538.2|0
1636678110000|2021-11-12 00:48:30|540.82|538.02|540.82|538.02|540.82|538.02|540.82|538.02|0
1636678140000|2021-11-12 00:49:00|540.9|538.1|541|538.2|541|538.2|540.9|538.1|0
1636678150000|2021-11-12 00:49:10|540.82|538.02|540.82|538.02|540.82|538.02|540.82|538.02|0
1636678190000|2021-11-12 00:49:50|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1636678220000|2021-11-12 00:50:20|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1636678230000|2021-11-12 00:50:30|540.64|537.84|540.45|537.65|540.64|537.84|540.45|537.65|0
1636678240000|2021-11-12 00:50:40|540.27|537.47|540.27|537.47|540.27|537.47|540.27|537.47|0
1636678280000|2021-11-12 00:51:20|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1636678290000|2021-11-12 00:51:30|540.27|537.47|540.09|537.29|540.27|537.47|540.09|537.29|0
1636678310000|2021-11-12 00:51:50|539.91|537.11|539.91|537.11|539.91|537.11|539.91|537.11|0
1636678320000|2021-11-12 00:52:00|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1636678360000|2021-11-12 00:52:40|539.91|537.11|539.91|537.11|539.91|537.11|539.91|537.11|0
1636678370000|2021-11-12 00:52:50|539.73|536.93|539.73|536.93|539.82|537.02|539.73|536.93|0
1636678380000|2021-11-12 00:53:00|539.91|537.11|539.73|536.93|539.91|537.11|539.73|536.93|0
1636678420000|2021-11-12 00:53:40|539.55|536.75|539.73|536.93|539.73|536.93|539.55|536.75|0
1636678460000|2021-11-12 00:54:20|539.55|536.75|539.55|536.75|539.55|536.75|539.55|536.75|0
1636678490000|2021-11-12 00:54:50|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1636678570000|2021-11-12 00:56:10|539.55|536.75|539.55|536.75|539.55|536.75|539.55|536.75|0
1636678600000|2021-11-12 00:56:40|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1636678620000|2021-11-12 00:57:00|539.55|536.75|539.37|536.57|539.55|536.75|539.37|536.57|0
1636678640000|2021-11-12 00:57:20|539.55|536.75|539.55|536.75|539.55|536.75|539.55|536.75|0
1636678740000|2021-11-12 00:59:00|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1636678750000|2021-11-12 00:59:10|539.27|536.47|539.18|536.38|539.36|536.56|539.18|536.38|0
1636678760000|2021-11-12 00:59:20|539.36|536.56|539|536.2|539.36|536.56|539|536.2|0
1636678780000|2021-11-12 00:59:40|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636678790000|2021-11-12 00:59:50|539|536.2|539|536.2|539|536.2|539|536.2|0
1636678800000|2021-11-12 01:00:00|538.82|536.02|539|536.2|539|536.2|538.82|536.02|0
1636678810000|2021-11-12 01:00:10|538.82|536.02|538.64|535.84|538.82|536.02|538.64|535.84|0
1636678860000|2021-11-12 01:01:00|538.46|535.66|538.46|535.66|538.64|535.84|538.46|535.66|0
1636678870000|2021-11-12 01:01:10|538.28|535.48|538.1|535.3|538.28|535.48|538.1|535.3|0
1636678880000|2021-11-12 01:01:20|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1636678900000|2021-11-12 01:01:40|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1636678910000|2021-11-12 01:01:50|537.92|535.12|537.92|535.12|538.1|535.3|537.92|535.12|0
1636678920000|2021-11-12 01:02:00|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1636678930000|2021-11-12 01:02:10|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1636678940000|2021-11-12 01:02:20|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1636678960000|2021-11-12 01:02:40|538.28|535.48|538.46|535.66|538.46|535.66|538.28|535.48|0
1636678970000|2021-11-12 01:02:50|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636679000000|2021-11-12 01:03:20|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1636679010000|2021-11-12 01:03:30|538.64|535.84|538.46|535.66|538.64|535.84|538.46|535.66|0
1636679020000|2021-11-12 01:03:40|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636679050000|2021-11-12 01:04:10|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636679060000|2021-11-12 01:04:20|538.64|535.84|538.46|535.66|538.64|535.84|538.46|535.66|0
1636679100000|2021-11-12 01:05:00|538.36|535.56|538.28|535.48|538.36|535.56|538.28|535.48|0
1636679110000|2021-11-12 01:05:10|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636679130000|2021-11-12 01:05:30|538.64|535.84|538.46|535.66|538.64|535.84|538.46|535.66|0
1636679140000|2021-11-12 01:05:40|538.54|535.74|538.64|535.84|538.64|535.84|538.54|535.74|0
1636679150000|2021-11-12 01:05:50|538.46|535.66|538.64|535.84|538.64|535.84|538.46|535.66|0
1636679160000|2021-11-12 01:06:00|538.54|535.74|538.64|535.84|538.64|535.84|538.54|535.74|0
1636679170000|2021-11-12 01:06:10|538.46|535.66|538.64|535.84|538.64|535.84|538.46|535.66|0
1636679190000|2021-11-12 01:06:30|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1636679220000|2021-11-12 01:07:00|538.64|535.84|538.46|535.66|538.64|535.84|538.46|535.66|0
1636679250000|2021-11-12 01:07:30|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1636679280000|2021-11-12 01:08:00|538.82|536.02|538.64|535.84|538.82|536.02|538.64|535.84|0
1636679290000|2021-11-12 01:08:10|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1636679300000|2021-11-12 01:08:20|539|536.2|539.09|536.29|539.09|536.29|539|536.2|0
1636679310000|2021-11-12 01:08:30|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636679330000|2021-11-12 01:08:50|539.36|536.56|539.54|536.74|539.54|536.74|539.36|536.56|0
1636679340000|2021-11-12 01:09:00|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1636679380000|2021-11-12 01:09:40|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636679390000|2021-11-12 01:09:50|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1636679410000|2021-11-12 01:10:10|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636679420000|2021-11-12 01:10:20|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1636679440000|2021-11-12 01:10:40|539.18|536.38|539.36|536.56|539.36|536.56|539.18|536.38|0
1636679450000|2021-11-12 01:10:50|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1636679460000|2021-11-12 01:11:00|539.72|536.92|539.54|536.74|539.72|536.92|539.54|536.74|0
1636679470000|2021-11-12 01:11:10|539.72|536.92|539.9|537.1|539.9|537.1|539.72|536.92|0
1636679490000|2021-11-12 01:11:30|539.72|536.92|539.63|536.83|539.72|536.92|539.63|536.83|0
1636679500000|2021-11-12 01:11:40|539.72|536.92|539.54|536.74|539.72|536.92|539.54|536.74|0
1636679510000|2021-11-12 01:11:50|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636679520000|2021-11-12 01:12:00|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1636679530000|2021-11-12 01:12:10|538.72|535.92|538.82|536.02|538.82|536.02|538.72|535.92|0
1636679540000|2021-11-12 01:12:20|539.18|536.38|539.18|536.38|539.18|536.38|539|536.2|0
1636679560000|2021-11-12 01:12:40|539|536.2|539|536.2|539|536.2|539|536.2|0
1636679570000|2021-11-12 01:12:50|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636679580000|2021-11-12 01:13:00|539|536.2|539|536.2|539|536.2|539|536.2|0
1636679590000|2021-11-12 01:13:10|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636679600000|2021-11-12 01:13:20|539|536.2|539|536.2|539|536.2|539|536.2|0
1636679640000|2021-11-12 01:14:00|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636679680000|2021-11-12 01:14:40|539|536.2|539|536.2|539|536.2|539|536.2|0
1636679700000|2021-11-12 01:15:00|538.81|536.01|539|536.2|539|536.2|538.81|536.01|0
1636679730000|2021-11-12 01:15:30|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1636679750000|2021-11-12 01:15:50|539|536.2|539|536.2|539|536.2|539|536.2|0
1636679760000|2021-11-12 01:16:00|539.08|536.28|539.08|536.28|539.08|536.28|539|536.2|0
1636679770000|2021-11-12 01:16:10|539|536.2|539.18|536.38|539.18|536.38|539|536.2|0
1636679790000|2021-11-12 01:16:30|539.36|536.56|539.54|536.74|539.54|536.74|539.36|536.56|0
1636679810000|2021-11-12 01:16:50|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1636679820000|2021-11-12 01:17:00|539.44|536.64|539.54|536.74|539.54|536.74|539.36|536.56|0
1636679830000|2021-11-12 01:17:10|539.44|536.64|539.44|536.64|539.44|536.64|539.36|536.56|0
1636679840000|2021-11-12 01:17:20|539.36|536.56|539.54|536.74|539.54|536.74|539.36|536.56|0
1636679850000|2021-11-12 01:17:30|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1636679880000|2021-11-12 01:18:00|539.54|536.74|539.36|536.56|539.54|536.74|539.36|536.56|0
1636679900000|2021-11-12 01:18:20|539.18|536.38|538.81|536.01|539.18|536.38|538.81|536.01|0
1636679910000|2021-11-12 01:18:30|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1636679920000|2021-11-12 01:18:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636679930000|2021-11-12 01:18:50|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1636679960000|2021-11-12 01:19:20|539.17|536.37|539.17|536.37|539.17|536.37|538.99|536.19|0
1636679970000|2021-11-12 01:19:30|539.08|536.28|539.17|536.37|539.17|536.37|539.08|536.28|0
1636679990000|2021-11-12 01:19:50|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1636680000000|2021-11-12 01:20:00|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636680020000|2021-11-12 01:20:20|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1636680030000|2021-11-12 01:20:30|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636680040000|2021-11-12 01:20:40|538.9|536.1|538.99|536.19|538.99|536.19|538.9|536.1|0
1636680060000|2021-11-12 01:21:00|539.17|536.37|539.35|536.55|539.35|536.55|539.17|536.37|0
1636680070000|2021-11-12 01:21:10|539.54|536.74|539.35|536.55|539.54|536.74|539.35|536.55|0
1636680090000|2021-11-12 01:21:30|539.17|536.37|539.17|536.37|539.17|536.37|539.17|536.37|0
1636680100000|2021-11-12 01:21:40|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1636680120000|2021-11-12 01:22:00|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1636680130000|2021-11-12 01:22:10|538.99|536.19|538.81|536.01|538.99|536.19|538.81|536.01|0
1636680150000|2021-11-12 01:22:30|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1636680190000|2021-11-12 01:23:10|538.9|536.1|538.99|536.19|538.99|536.19|538.9|536.1|0
1636680200000|2021-11-12 01:23:20|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636680210000|2021-11-12 01:23:30|538.45|535.65|538.63|535.83|538.63|535.83|538.45|535.65|0
1636680220000|2021-11-12 01:23:40|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1636680250000|2021-11-12 01:24:10|538.63|535.83|538.72|535.92|538.72|535.92|538.63|535.83|0
1636680260000|2021-11-12 01:24:20|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636680270000|2021-11-12 01:24:30|538.63|535.83|538.72|535.92|538.72|535.92|538.63|535.83|0
1636680280000|2021-11-12 01:24:40|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680290000|2021-11-12 01:24:50|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1636680300000|2021-11-12 01:25:00|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680330000|2021-11-12 01:25:30|538.81|536.01|538.99|536.19|538.99|536.19|538.63|535.83|0
1636680340000|2021-11-12 01:25:40|538.81|536.01|538.99|536.19|538.99|536.19|538.81|536.01|0
1636680370000|2021-11-12 01:26:10|538.81|536.01|538.99|536.19|538.99|536.19|538.81|536.01|0
1636680390000|2021-11-12 01:26:30|538.9|536.1|538.99|536.19|538.99|536.19|538.81|536.01|0
1636680450000|2021-11-12 01:27:30|538.81|536.01|538.99|536.19|538.99|536.19|538.81|536.01|0
1636680460000|2021-11-12 01:27:40|538.81|536.01|538.99|536.19|538.99|536.19|538.81|536.01|0
1636680520000|2021-11-12 01:28:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636680530000|2021-11-12 01:28:50|538.99|536.19|538.81|536.01|538.99|536.19|538.81|536.01|0
1636680540000|2021-11-12 01:29:00|538.63|535.83|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680560000|2021-11-12 01:29:20|538.81|536.01|538.71|535.91|538.81|536.01|538.71|535.91|0
1636680570000|2021-11-12 01:29:30|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680580000|2021-11-12 01:29:40|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680590000|2021-11-12 01:29:50|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680600000|2021-11-12 01:30:00|538.81|536.01|538.99|536.19|538.99|536.19|538.63|535.83|0
1636680610000|2021-11-12 01:30:10|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680620000|2021-11-12 01:30:20|538.45|535.65|538.63|535.83|538.63|535.83|538.45|535.65|0
1636680630000|2021-11-12 01:30:30|538.45|535.65|538.63|535.83|538.63|535.83|538.45|535.65|0
1636680640000|2021-11-12 01:30:40|538.53|535.73|538.81|536.01|538.81|536.01|538.53|535.73|0
1636680660000|2021-11-12 01:31:00|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1636680670000|2021-11-12 01:31:10|538.63|535.83|538.99|536.19|538.99|536.19|538.63|535.83|0
1636680680000|2021-11-12 01:31:20|539.17|536.37|539.17|536.37|539.17|536.37|539.17|536.37|0
1636680690000|2021-11-12 01:31:30|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1636680700000|2021-11-12 01:31:40|539.17|536.37|539.08|536.28|539.17|536.37|539.08|536.28|0
1636680710000|2021-11-12 01:31:50|539.17|536.37|538.99|536.19|539.17|536.37|538.99|536.19|0
1636680720000|2021-11-12 01:32:00|539.17|536.37|538.99|536.19|539.17|536.37|538.99|536.19|0
1636680730000|2021-11-12 01:32:10|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636680740000|2021-11-12 01:32:20|538.89|536.09|538.89|536.09|538.99|536.19|538.89|536.09|0
1636680750000|2021-11-12 01:32:30|538.99|536.19|538.81|536.01|538.99|536.19|538.81|536.01|0
1636680760000|2021-11-12 01:32:40|538.71|535.91|538.81|536.01|538.81|536.01|538.71|535.91|0
1636680770000|2021-11-12 01:32:50|538.99|536.19|538.89|536.09|538.99|536.19|538.89|536.09|0
1636680780000|2021-11-12 01:33:00|538.81|536.01|538.99|536.19|538.99|536.19|538.81|536.01|0
1636680800000|2021-11-12 01:33:20|538.89|536.09|538.99|536.19|538.99|536.19|538.89|536.09|0
1636680820000|2021-11-12 01:33:40|538.81|536.01|538.89|536.09|538.89|536.09|538.81|536.01|0
1636680830000|2021-11-12 01:33:50|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680840000|2021-11-12 01:34:00|538.81|536.01|538.81|536.01|538.81|536.01|538.63|535.83|0
1636680850000|2021-11-12 01:34:10|538.71|535.91|538.63|535.83|538.71|535.91|538.63|535.83|0
1636680860000|2021-11-12 01:34:20|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636680870000|2021-11-12 01:34:30|538.71|535.91|538.63|535.83|538.81|536.01|538.63|535.83|0
1636680880000|2021-11-12 01:34:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1636680890000|2021-11-12 01:34:50|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1636680910000|2021-11-12 01:35:10|538.26|535.46|538.26|535.46|538.35|535.55|538.26|535.46|0
1636680930000|2021-11-12 01:35:30|538.08|535.28|538.26|535.46|538.26|535.46|538.08|535.28|0
1636680940000|2021-11-12 01:35:40|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1636680950000|2021-11-12 01:35:50|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1636680960000|2021-11-12 01:36:00|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1636680970000|2021-11-12 01:36:10|538.26|535.46|538.44|535.64|538.44|535.64|538.26|535.46|0
1636680990000|2021-11-12 01:36:30|538.35|535.55|538.44|535.64|538.44|535.64|538.35|535.55|0
1636681020000|2021-11-12 01:37:00|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1636681040000|2021-11-12 01:37:20|538.81|536.01|538.8|536|538.81|536.01|538.8|536|0
1636681070000|2021-11-12 01:37:50|538.62|535.82|538.8|536|538.8|536|538.62|535.82|0
1636681080000|2021-11-12 01:38:00|538.71|535.91|538.44|535.64|538.71|535.91|538.44|535.64|0
1636681100000|2021-11-12 01:38:20|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1636681110000|2021-11-12 01:38:30|538.35|535.55|538.44|535.64|538.44|535.64|538.26|535.46|0
1636681120000|2021-11-12 01:38:40|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1636681130000|2021-11-12 01:38:50|538.44|535.64|538.53|535.73|538.62|535.82|538.44|535.64|0
1636681140000|2021-11-12 01:39:00|538.62|535.82|538.62|535.82|538.8|536|538.62|535.82|0
1636681150000|2021-11-12 01:39:10|538.44|535.64|538.26|535.46|538.44|535.64|538.26|535.46|0
1636681180000|2021-11-12 01:39:40|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1636681190000|2021-11-12 01:39:50|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1636681200000|2021-11-12 01:40:00|538.44|535.64|538.26|535.46|538.44|535.64|538.26|535.46|0
1636681210000|2021-11-12 01:40:10|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1636681220000|2021-11-12 01:40:20|538.26|535.46|538.08|535.28|538.26|535.46|538.08|535.28|0
1636681230000|2021-11-12 01:40:30|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1636681240000|2021-11-12 01:40:40|538.08|535.28|538.08|535.28|538.26|535.46|538.08|535.28|0
1636681250000|2021-11-12 01:40:50|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1636681260000|2021-11-12 01:41:00|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1636681270000|2021-11-12 01:41:10|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1636681290000|2021-11-12 01:41:30|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1636681300000|2021-11-12 01:41:40|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1636681320000|2021-11-12 01:42:00|538.44|535.64|538.26|535.46|538.44|535.64|538.26|535.46|0
1636681330000|2021-11-12 01:42:10|538.44|535.64|538.62|535.82|538.62|535.82|538.44|535.64|0
1636681340000|2021-11-12 01:42:20|538.44|535.64|538.62|535.82|538.62|535.82|538.44|535.64|0
1636681350000|2021-11-12 01:42:30|538.71|535.91|538.62|535.82|538.71|535.91|538.62|535.82|0
1636681360000|2021-11-12 01:42:40|538.71|535.91|538.62|535.82|538.71|535.91|538.62|535.82|0
1636681380000|2021-11-12 01:43:00|538.71|535.91|538.98|536.18|538.98|536.18|538.71|535.91|0
1636681390000|2021-11-12 01:43:10|538.89|536.09|538.89|536.09|538.98|536.18|538.89|536.09|0
1636681400000|2021-11-12 01:43:20|538.8|536|538.98|536.18|538.98|536.18|538.8|536|0
1636681430000|2021-11-12 01:43:50|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1636681440000|2021-11-12 01:44:00|539.16|536.36|539.35|536.55|539.35|536.55|539.16|536.36|0
1636681460000|2021-11-12 01:44:20|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636681470000|2021-11-12 01:44:30|539.25|536.45|539.34|536.54|539.34|536.54|539.25|536.45|0
1636681490000|2021-11-12 01:44:50|539.53|536.73|539.53|536.73|539.53|536.73|539.53|536.73|0
1636681500000|2021-11-12 01:45:00|539.71|536.91|539.71|536.91|539.89|537.09|539.71|536.91|0
1636681510000|2021-11-12 01:45:10|539.79|536.99|539.71|536.91|539.79|536.99|539.71|536.91|0
1636681520000|2021-11-12 01:45:20|539.53|536.73|539.53|536.73|539.53|536.73|539.53|536.73|0
1636681550000|2021-11-12 01:45:50|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636681580000|2021-11-12 01:46:20|539.53|536.73|539.53|536.73|539.53|536.73|539.34|536.54|0
1636681600000|2021-11-12 01:46:40|539.52|536.72|539.52|536.72|539.52|536.72|539.52|536.72|0
1636681610000|2021-11-12 01:46:50|539.34|536.54|539.52|536.72|539.52|536.72|539.34|536.54|0
1636681620000|2021-11-12 01:47:00|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636681640000|2021-11-12 01:47:20|539.43|536.63|539.43|536.63|539.43|536.63|539.43|536.63|0
1636681650000|2021-11-12 01:47:30|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636681660000|2021-11-12 01:47:40|539.52|536.72|539.52|536.72|539.52|536.72|539.52|536.72|0
1636681680000|2021-11-12 01:48:00|539.43|536.63|539.52|536.72|539.52|536.72|539.43|536.63|0
1636681690000|2021-11-12 01:48:10|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636681700000|2021-11-12 01:48:20|539.25|536.45|539.34|536.54|539.34|536.54|539.16|536.36|0
1636681710000|2021-11-12 01:48:30|539.25|536.45|539.34|536.54|539.34|536.54|539.25|536.45|0
1636681730000|2021-11-12 01:48:50|539.25|536.45|539.25|536.45|539.25|536.45|539.25|536.45|0
1636681740000|2021-11-12 01:49:00|539.34|536.54|539.16|536.36|539.34|536.54|539.16|536.36|0
1636681750000|2021-11-12 01:49:10|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1636681780000|2021-11-12 01:49:40|538.8|536|538.89|536.09|538.98|536.18|538.8|536|0
1636681790000|2021-11-12 01:49:50|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1636681810000|2021-11-12 01:50:10|538.89|536.09|539.16|536.36|539.16|536.36|538.89|536.09|0
1636681860000|2021-11-12 01:51:00|539.07|536.27|539.16|536.36|539.16|536.36|539.07|536.27|0
1636681910000|2021-11-12 01:51:50|539.52|536.72|539.52|536.72|539.52|536.72|539.52|536.72|0
1636681920000|2021-11-12 01:52:00|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636681930000|2021-11-12 01:52:10|539.52|536.72|539.52|536.72|539.52|536.72|539.52|536.72|0
1636681950000|2021-11-12 01:52:30|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1636681970000|2021-11-12 01:52:50|539.7|536.9|539.7|536.9|539.7|536.9|539.7|536.9|0
1636681980000|2021-11-12 01:53:00|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1636681990000|2021-11-12 01:53:10|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1636682020000|2021-11-12 01:53:40|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1636682040000|2021-11-12 01:54:00|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1636682050000|2021-11-12 01:54:10|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1636682080000|2021-11-12 01:54:40|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1636682090000|2021-11-12 01:54:50|539.88|537.08|540.06|537.26|540.06|537.26|539.88|537.08|0
1636682100000|2021-11-12 01:55:00|539.97|537.17|539.88|537.08|539.97|537.17|539.88|537.08|0
1636682120000|2021-11-12 01:55:20|540.06|537.26|539.88|537.08|540.06|537.26|539.88|537.08|0
1636682130000|2021-11-12 01:55:30|539.7|536.9|539.88|537.08|539.88|537.08|539.7|536.9|0
1636682150000|2021-11-12 01:55:50|540.06|537.26|539.88|537.08|540.06|537.26|539.88|537.08|0
1636682160000|2021-11-12 01:56:00|539.97|537.17|539.88|537.08|540.06|537.26|539.88|537.08|0
1636682170000|2021-11-12 01:56:10|539.97|537.17|540.06|537.26|540.06|537.26|539.97|537.17|0
1636682180000|2021-11-12 01:56:20|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1636682190000|2021-11-12 01:56:30|540.06|537.26|539.7|536.9|540.06|537.26|539.7|536.9|0
1636682200000|2021-11-12 01:56:40|539.52|536.72|539.52|536.72|539.52|536.72|539.52|536.72|0
1636682220000|2021-11-12 01:57:00|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636682230000|2021-11-12 01:57:10|539.25|536.45|539.16|536.36|539.25|536.45|539.16|536.36|0
1636682250000|2021-11-12 01:57:30|539.34|536.54|539.52|536.72|539.52|536.72|539.34|536.54|0
1636682260000|2021-11-12 01:57:40|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636682270000|2021-11-12 01:57:50|539.52|536.72|539.52|536.72|539.52|536.72|539.52|536.72|0
1636682280000|2021-11-12 01:58:00|539.7|536.9|539.7|536.9|539.7|536.9|539.52|536.72|0
1636682320000|2021-11-12 01:58:40|539.52|536.72|539.52|536.72|539.52|536.72|539.52|536.72|0
1636682380000|2021-11-12 01:59:40|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636682400000|2021-11-12 02:00:00|539.43|536.63|539.16|536.36|539.43|536.63|539.16|536.36|0
1636682430000|2021-11-12 02:00:30|539.7|536.9|539.52|536.72|539.7|536.9|539.52|536.72|0
1636682440000|2021-11-12 02:00:40|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1636682450000|2021-11-12 02:00:50|539.52|536.72|539.7|536.9|539.7|536.9|539.52|536.72|0
1636682460000|2021-11-12 02:01:00|539.52|536.72|539.34|536.54|539.52|536.72|539.34|536.54|0
1636682470000|2021-11-12 02:01:10|539.16|536.36|538.98|536.18|539.16|536.36|538.98|536.18|0
1636682490000|2021-11-12 02:01:30|539.16|536.36|538.98|536.18|539.16|536.36|538.98|536.18|0
1636682520000|2021-11-12 02:02:00|539.16|536.36|539.16|536.36|539.16|536.36|539.16|536.36|0
1636682560000|2021-11-12 02:02:40|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636682570000|2021-11-12 02:02:50|539.16|536.36|539.16|536.36|539.16|536.36|539.16|536.36|0
1636682580000|2021-11-12 02:03:00|538.98|536.18|539.06|536.26|539.16|536.36|538.98|536.18|0
1636682590000|2021-11-12 02:03:10|539.16|536.36|539.06|536.26|539.16|536.36|538.97|536.17|0
1636682600000|2021-11-12 02:03:20|538.97|536.17|538.97|536.17|539.16|536.36|538.97|536.17|0
1636682610000|2021-11-12 02:03:30|539.16|536.36|539.06|536.26|539.16|536.36|539.06|536.26|0
1636682620000|2021-11-12 02:03:40|539.16|536.36|539.16|536.36|539.16|536.36|539.16|536.36|0
1636682630000|2021-11-12 02:03:50|539.06|536.26|538.97|536.17|539.06|536.26|538.97|536.17|0
1636682640000|2021-11-12 02:04:00|539.16|536.36|539.16|536.36|539.16|536.36|539.16|536.36|0
1636682710000|2021-11-12 02:05:10|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636682720000|2021-11-12 02:05:20|539.16|536.36|539.15|536.35|539.16|536.36|539.15|536.35|0
1636682790000|2021-11-12 02:06:30|539.06|536.26|539.15|536.35|539.15|536.35|538.97|536.17|0
1636682820000|2021-11-12 02:07:00|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1636682830000|2021-11-12 02:07:10|539.24|536.44|539.15|536.35|539.24|536.44|539.15|536.35|0
1636682890000|2021-11-12 02:08:10|539.33|536.53|538.97|536.17|539.33|536.53|538.97|536.17|0
1636682940000|2021-11-12 02:09:00|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636682950000|2021-11-12 02:09:10|538.7|535.9|538.7|535.9|538.7|535.9|538.7|535.9|0
1636682960000|2021-11-12 02:09:20|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636682970000|2021-11-12 02:09:30|538.7|535.9|538.61|535.81|538.7|535.9|538.61|535.81|0
1636683000000|2021-11-12 02:10:00|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636683010000|2021-11-12 02:10:10|538.7|535.9|538.7|535.9|538.79|535.99|538.7|535.9|0
1636683020000|2021-11-12 02:10:20|538.79|535.99|538.61|535.81|538.79|535.99|538.61|535.81|0
1636683030000|2021-11-12 02:10:30|538.7|535.9|538.79|535.99|538.79|535.99|538.7|535.9|0
1636683040000|2021-11-12 02:10:40|538.7|535.9|538.61|535.81|538.79|535.99|538.61|535.81|0
1636683050000|2021-11-12 02:10:50|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1636683060000|2021-11-12 02:11:00|538.61|535.81|538.52|535.72|538.61|535.81|538.52|535.72|0
1636683070000|2021-11-12 02:11:10|538.61|535.81|538.43|535.63|538.61|535.81|538.43|535.63|0
1636683090000|2021-11-12 02:11:30|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1636683110000|2021-11-12 02:11:50|538.97|536.17|538.79|535.99|538.97|536.17|538.79|535.99|0
1636683130000|2021-11-12 02:12:10|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1636683140000|2021-11-12 02:12:20|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636683180000|2021-11-12 02:13:00|538.97|536.17|538.97|536.17|538.97|536.17|538.97|536.17|0
1636683190000|2021-11-12 02:13:10|538.88|536.08|538.79|535.99|538.97|536.17|538.79|535.99|0
1636683230000|2021-11-12 02:13:50|538.97|536.17|538.97|536.17|538.97|536.17|538.97|536.17|0
1636683240000|2021-11-12 02:14:00|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636683250000|2021-11-12 02:14:10|538.97|536.17|538.79|535.99|538.97|536.17|538.79|535.99|0
1636683270000|2021-11-12 02:14:30|538.7|535.9|538.79|535.99|538.79|535.99|538.61|535.81|0
1636683280000|2021-11-12 02:14:40|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1636683290000|2021-11-12 02:14:50|538.69|535.89|538.61|535.81|538.69|535.89|538.61|535.81|0
1636683300000|2021-11-12 02:15:00|538.79|535.99|538.61|535.81|538.79|535.99|538.61|535.81|0
1636683330000|2021-11-12 02:15:30|538.79|535.99|538.61|535.81|538.79|535.99|538.61|535.81|0
1636683390000|2021-11-12 02:16:30|538.51|535.71|538.61|535.81|538.61|535.81|538.51|535.71|0
1636683400000|2021-11-12 02:16:40|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1636683410000|2021-11-12 02:16:50|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1636683420000|2021-11-12 02:17:00|538.51|535.71|538.61|535.81|538.61|535.81|538.43|535.63|0
1636683520000|2021-11-12 02:18:40|538.43|535.63|538.61|535.81|538.61|535.81|538.43|535.63|0
1636683540000|2021-11-12 02:19:00|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1636683580000|2021-11-12 02:19:40|538.24|535.44|538.43|535.63|538.43|535.63|538.24|535.44|0
1636683600000|2021-11-12 02:20:00|538.42|535.62|538.42|535.62|538.42|535.62|538.42|535.62|0
1636683620000|2021-11-12 02:20:20|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1636683630000|2021-11-12 02:20:30|538.42|535.62|538.42|535.62|538.42|535.62|538.42|535.62|0
1636683660000|2021-11-12 02:21:00|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1636683670000|2021-11-12 02:21:10|538.42|535.62|538.61|535.81|538.61|535.81|538.42|535.62|0
1636683720000|2021-11-12 02:22:00|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636683730000|2021-11-12 02:22:10|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1636683740000|2021-11-12 02:22:20|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636683760000|2021-11-12 02:22:40|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1636683770000|2021-11-12 02:22:50|538.79|535.99|538.6|535.8|538.79|535.99|538.6|535.8|0
1636683780000|2021-11-12 02:23:00|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1636683820000|2021-11-12 02:23:40|538.97|536.17|538.79|535.99|538.97|536.17|538.79|535.99|0
1636683860000|2021-11-12 02:24:20|538.97|536.17|538.78|535.98|538.97|536.17|538.78|535.98|0
1636683870000|2021-11-12 02:24:30|538.97|536.17|538.97|536.17|538.97|536.17|538.97|536.17|0
1636683920000|2021-11-12 02:25:20|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1636683990000|2021-11-12 02:26:30|539.05|536.25|539.15|536.35|539.15|536.35|539.05|536.25|0
1636684000000|2021-11-12 02:26:40|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1636684020000|2021-11-12 02:27:00|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1636684040000|2021-11-12 02:27:20|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1636684090000|2021-11-12 02:28:10|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1636684100000|2021-11-12 02:28:20|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1636684110000|2021-11-12 02:28:30|538.87|536.07|538.78|535.98|538.87|536.07|538.78|535.98|0
1636684130000|2021-11-12 02:28:50|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1636684140000|2021-11-12 02:29:00|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1636684150000|2021-11-12 02:29:10|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1636684190000|2021-11-12 02:29:50|538.42|535.62|538.42|535.62|538.42|535.62|538.42|535.62|0
1636684200000|2021-11-12 02:30:00|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1636684220000|2021-11-12 02:30:20|538.78|535.98|538.6|535.8|538.78|535.98|538.6|535.8|0
1636684280000|2021-11-12 02:31:20|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1636684310000|2021-11-12 02:31:50|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1636684330000|2021-11-12 02:32:10|538.69|535.89|538.78|535.98|538.78|535.98|538.69|535.89|0
1636684340000|2021-11-12 02:32:20|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1636684360000|2021-11-12 02:32:40|538.78|535.98|538.6|535.8|538.78|535.98|538.6|535.8|0
1636684410000|2021-11-12 02:33:30|538.42|535.62|538.24|535.44|538.42|535.62|538.24|535.44|0
1636684430000|2021-11-12 02:33:50|538.06|535.26|537.33|534.53|538.06|535.26|537.33|534.53|0
1636684440000|2021-11-12 02:34:00|537.51|534.71|537.33|534.53|537.51|534.71|537.33|534.53|0
1636684450000|2021-11-12 02:34:10|537.15|534.35|536.79|533.99|537.15|534.35|536.79|533.99|0
1636684470000|2021-11-12 02:34:30|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1636684490000|2021-11-12 02:34:50|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1636684500000|2021-11-12 02:35:00|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1636684510000|2021-11-12 02:35:10|536.52|533.72|536.34|533.54|536.52|533.72|536.34|533.54|0
1636684520000|2021-11-12 02:35:20|536.43|533.63|536.25|533.45|536.43|533.63|536.25|533.45|0
1636684530000|2021-11-12 02:35:30|536.34|533.54|536.43|533.63|536.43|533.63|536.25|533.45|0
1636684540000|2021-11-12 02:35:40|536.25|533.45|536.43|533.63|536.43|533.63|536.25|533.45|0
1636684560000|2021-11-12 02:36:00|536.25|533.45|536.43|533.63|536.61|533.81|536.25|533.45|0
1636684570000|2021-11-12 02:36:10|536.61|533.81|536.79|533.99|536.79|533.99|536.61|533.81|0
1636684580000|2021-11-12 02:36:20|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1636684590000|2021-11-12 02:36:30|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1636684600000|2021-11-12 02:36:40|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1636684610000|2021-11-12 02:36:50|536.79|533.99|536.7|533.9|536.79|533.99|536.7|533.9|0
1636684620000|2021-11-12 02:37:00|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1636684640000|2021-11-12 02:37:20|536.7|533.9|536.61|533.81|536.79|533.99|536.61|533.81|0
1636684650000|2021-11-12 02:37:30|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1636684660000|2021-11-12 02:37:40|536.43|533.63|536.43|533.63|536.61|533.81|536.43|533.63|0
1636684680000|2021-11-12 02:38:00|536.61|533.81|536.43|533.63|536.61|533.81|536.43|533.63|0
1636684700000|2021-11-12 02:38:20|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1636684710000|2021-11-12 02:38:30|536.15|533.35|536.07|533.27|536.15|533.35|536.07|533.27|0
1636684730000|2021-11-12 02:38:50|536.25|533.45|536.07|533.27|536.25|533.45|536.07|533.27|0
1636684740000|2021-11-12 02:39:00|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1636684750000|2021-11-12 02:39:10|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1636684760000|2021-11-12 02:39:20|536.25|533.45|536.07|533.27|536.25|533.45|536.07|533.27|0
1636684770000|2021-11-12 02:39:30|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1636684800000|2021-11-12 02:40:00|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1636684830000|2021-11-12 02:40:30|536.25|533.45|536.07|533.27|536.25|533.45|536.07|533.27|0
1636684840000|2021-11-12 02:40:40|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1636684850000|2021-11-12 02:40:50|535.71|532.91|535.71|532.91|535.89|533.09|535.71|532.91|0
1636684860000|2021-11-12 02:41:00|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1636684870000|2021-11-12 02:41:10|535.53|532.73|535.53|532.73|535.71|532.91|535.53|532.73|0
1636684880000|2021-11-12 02:41:20|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636684900000|2021-11-12 02:41:40|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1636684910000|2021-11-12 02:41:50|535.43|532.63|535.34|532.54|535.43|532.63|535.34|532.54|0
1636684920000|2021-11-12 02:42:00|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636684940000|2021-11-12 02:42:20|535.79|532.99|535.71|532.91|535.79|532.99|535.71|532.91|0
1636684950000|2021-11-12 02:42:30|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1636684970000|2021-11-12 02:42:50|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1636684980000|2021-11-12 02:43:00|535.7|532.9|535.7|532.9|535.89|533.09|535.7|532.9|0
1636685010000|2021-11-12 02:43:30|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1636685020000|2021-11-12 02:43:40|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1636685030000|2021-11-12 02:43:50|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1636685070000|2021-11-12 02:44:30|535.88|533.08|536.07|533.27|536.07|533.27|535.88|533.08|0
1636685100000|2021-11-12 02:45:00|536.06|533.26|536.25|533.45|536.25|533.45|536.06|533.26|0
1636685120000|2021-11-12 02:45:20|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1636685130000|2021-11-12 02:45:30|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1636685140000|2021-11-12 02:45:40|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1636685160000|2021-11-12 02:46:00|536.25|533.45|536.43|533.63|536.43|533.63|536.25|533.45|0
1636685180000|2021-11-12 02:46:20|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1636685200000|2021-11-12 02:46:40|536.06|533.26|535.88|533.08|536.06|533.26|535.88|533.08|0
1636685210000|2021-11-12 02:46:50|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1636685220000|2021-11-12 02:47:00|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1636685230000|2021-11-12 02:47:10|536.06|533.26|536.24|533.44|536.24|533.44|536.06|533.26|0
1636685240000|2021-11-12 02:47:20|536.43|533.63|536.24|533.44|536.43|533.63|536.24|533.44|0
1636685250000|2021-11-12 02:47:30|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1636685260000|2021-11-12 02:47:40|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1636685270000|2021-11-12 02:47:50|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1636685280000|2021-11-12 02:48:00|536.51|533.71|536.42|533.62|536.51|533.71|536.42|533.62|0
1636685290000|2021-11-12 02:48:10|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1636685310000|2021-11-12 02:48:30|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1636685320000|2021-11-12 02:48:40|536.97|534.17|536.87|534.07|536.97|534.17|536.87|534.07|0
1636685330000|2021-11-12 02:48:50|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1636685340000|2021-11-12 02:49:00|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1636685350000|2021-11-12 02:49:10|536.79|533.99|536.87|534.07|536.87|534.07|536.79|533.99|0
1636685360000|2021-11-12 02:49:20|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1636685380000|2021-11-12 02:49:40|536.97|534.17|536.79|533.99|536.97|534.17|536.79|533.99|0
1636685400000|2021-11-12 02:50:00|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1636685410000|2021-11-12 02:50:10|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1636685420000|2021-11-12 02:50:20|536.97|534.17|537.15|534.35|537.15|534.35|536.87|534.07|0
1636685430000|2021-11-12 02:50:30|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1636685460000|2021-11-12 02:51:00|537.15|534.35|536.97|534.17|537.15|534.35|536.97|534.17|0
1636685470000|2021-11-12 02:51:10|536.78|533.98|536.97|534.17|536.97|534.17|536.78|533.98|0
1636685480000|2021-11-12 02:51:20|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1636685500000|2021-11-12 02:51:40|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1636685510000|2021-11-12 02:51:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1636685520000|2021-11-12 02:52:00|536.97|534.17|536.78|533.98|536.97|534.17|536.78|533.98|0
1636685560000|2021-11-12 02:52:40|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1636685570000|2021-11-12 02:52:50|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1636685580000|2021-11-12 02:53:00|536.6|533.8|536.6|533.8|536.6|533.8|536.42|533.62|0
1636685610000|2021-11-12 02:53:30|536.42|533.62|536.6|533.8|536.6|533.8|536.42|533.62|0
1636685620000|2021-11-12 02:53:40|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1636685640000|2021-11-12 02:54:00|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1636685700000|2021-11-12 02:55:00|536.06|533.26|535.88|533.08|536.06|533.26|535.88|533.08|0
1636685710000|2021-11-12 02:55:10|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1636685740000|2021-11-12 02:55:40|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1636685750000|2021-11-12 02:55:50|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636685760000|2021-11-12 02:56:00|535.88|533.08|535.79|532.99|535.88|533.08|535.79|532.99|0
1636685770000|2021-11-12 02:56:10|535.7|532.9|535.52|532.72|535.7|532.9|535.52|532.72|0
1636685780000|2021-11-12 02:56:20|535.34|532.54|535.52|532.72|535.52|532.72|535.34|532.54|0
1636685790000|2021-11-12 02:56:30|535.42|532.62|535.52|532.72|535.52|532.72|535.42|532.62|0
1636685820000|2021-11-12 02:57:00|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1636685840000|2021-11-12 02:57:20|535.52|532.72|535.52|532.72|535.7|532.9|535.52|532.72|0
1636685860000|2021-11-12 02:57:40|535.42|532.62|535.52|532.72|535.52|532.72|535.34|532.54|0
1636685900000|2021-11-12 02:58:20|535.34|532.54|535.16|532.36|535.34|532.54|535.16|532.36|0
1636685910000|2021-11-12 02:58:30|535.52|532.72|535.34|532.54|535.52|532.72|535.34|532.54|0
1636685930000|2021-11-12 02:58:50|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636685990000|2021-11-12 02:59:50|535.34|532.54|535.52|532.72|535.52|532.72|535.34|532.54|0
1636686000000|2021-11-12 03:00:00|535.7|532.9|535.52|532.72|535.7|532.9|535.52|532.72|0
1636686010000|2021-11-12 03:00:10|535.6|532.8|535.7|532.9|535.7|532.9|535.6|532.8|0
1636686040000|2021-11-12 03:00:40|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636686050000|2021-11-12 03:00:50|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1636686060000|2021-11-12 03:01:00|535.52|532.72|535.34|532.54|535.52|532.72|535.34|532.54|0
1636686100000|2021-11-12 03:01:40|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636686120000|2021-11-12 03:02:00|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1636686230000|2021-11-12 03:03:50|535.78|532.98|535.78|532.98|535.78|532.98|535.78|532.98|0
1636686240000|2021-11-12 03:04:00|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1636686250000|2021-11-12 03:04:10|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636686280000|2021-11-12 03:04:40|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1636686300000|2021-11-12 03:05:00|535.33|532.53|535.51|532.71|535.51|532.71|535.33|532.53|0
1636686350000|2021-11-12 03:05:50|535.33|532.53|535.33|532.53|535.51|532.71|535.33|532.53|0
1636686360000|2021-11-12 03:06:00|535.15|532.35|535.15|532.35|535.15|532.35|535.15|532.35|0
1636686370000|2021-11-12 03:06:10|534.97|532.17|534.43|531.63|534.97|532.17|534.43|531.63|0
1636686380000|2021-11-12 03:06:20|534.61|531.81|534.43|531.63|534.61|531.81|534.43|531.63|0
1636686390000|2021-11-12 03:06:30|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1636686400000|2021-11-12 03:06:40|534.52|531.72|534.61|531.81|534.61|531.81|534.52|531.72|0
1636686430000|2021-11-12 03:07:10|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1636686440000|2021-11-12 03:07:20|534.25|531.45|534.43|531.63|534.43|531.63|534.25|531.45|0
1636686450000|2021-11-12 03:07:30|534.34|531.54|534.43|531.63|534.43|531.63|534.34|531.54|0
1636686460000|2021-11-12 03:07:40|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1636686470000|2021-11-12 03:07:50|534.52|531.72|534.61|531.81|534.61|531.81|534.52|531.72|0
1636686480000|2021-11-12 03:08:00|534.43|531.63|534.07|531.27|534.43|531.63|534.07|531.27|0
1636686490000|2021-11-12 03:08:10|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1636686500000|2021-11-12 03:08:20|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1636686510000|2021-11-12 03:08:30|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1636686520000|2021-11-12 03:08:40|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1636686530000|2021-11-12 03:08:50|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1636686540000|2021-11-12 03:09:00|534.07|531.27|533.98|531.18|534.07|531.27|533.98|531.18|0
1636686550000|2021-11-12 03:09:10|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1636686560000|2021-11-12 03:09:20|533.89|531.09|534.07|531.27|534.07|531.27|533.89|531.09|0
1636686580000|2021-11-12 03:09:40|534.25|531.45|534.07|531.27|534.25|531.45|534.07|531.27|0
1636686600000|2021-11-12 03:10:00|534.25|531.45|534.07|531.27|534.25|531.45|534.07|531.27|0
1636686620000|2021-11-12 03:10:20|533.89|531.09|533.89|531.09|534.07|531.27|533.89|531.09|0
1636686630000|2021-11-12 03:10:30|533.98|531.18|533.89|531.09|533.98|531.18|533.89|531.09|0
1636686640000|2021-11-12 03:10:40|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1636686660000|2021-11-12 03:11:00|534.25|531.45|534.07|531.27|534.25|531.45|534.07|531.27|0
1636686690000|2021-11-12 03:11:30|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1636686710000|2021-11-12 03:11:50|534.43|531.63|534.34|531.54|534.43|531.63|534.34|531.54|0
1636686720000|2021-11-12 03:12:00|534.25|531.45|534.43|531.63|534.43|531.63|534.25|531.45|0
1636686780000|2021-11-12 03:13:00|534.25|531.45|534.34|531.54|534.34|531.54|534.25|531.45|0
1636686790000|2021-11-12 03:13:10|534.43|531.63|534.43|531.63|534.43|531.63|534.25|531.45|0
1636686810000|2021-11-12 03:13:30|534.25|531.45|534.43|531.63|534.43|531.63|534.25|531.45|0
1636686830000|2021-11-12 03:13:50|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1636686900000|2021-11-12 03:15:00|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1636686940000|2021-11-12 03:15:40|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1636686950000|2021-11-12 03:15:50|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1636686960000|2021-11-12 03:16:00|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1636686970000|2021-11-12 03:16:10|534.43|531.63|534.61|531.81|534.61|531.81|534.43|531.63|0
1636686980000|2021-11-12 03:16:20|534.43|531.63|534.61|531.81|534.61|531.81|534.43|531.63|0
1636687030000|2021-11-12 03:17:10|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1636687040000|2021-11-12 03:17:20|534.69|531.89|534.61|531.81|534.69|531.89|534.61|531.81|0
1636687050000|2021-11-12 03:17:30|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1636687060000|2021-11-12 03:17:40|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1636687070000|2021-11-12 03:17:50|534.69|531.89|534.69|531.89|534.69|531.89|534.69|531.89|0
1636687080000|2021-11-12 03:18:00|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1636687100000|2021-11-12 03:18:20|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1636687140000|2021-11-12 03:19:00|534.87|532.07|534.87|532.07|534.87|532.07|534.87|532.07|0
1636687150000|2021-11-12 03:19:10|534.97|532.17|535.15|532.35|535.15|532.35|534.97|532.17|0
1636687160000|2021-11-12 03:19:20|534.97|532.17|534.97|532.17|535.15|532.35|534.97|532.17|0
1636687240000|2021-11-12 03:20:40|534.79|531.99|534.97|532.17|534.97|532.17|534.79|531.99|0
1636687260000|2021-11-12 03:21:00|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1636687290000|2021-11-12 03:21:30|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1636687300000|2021-11-12 03:21:40|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1636687310000|2021-11-12 03:21:50|534.87|532.07|534.97|532.17|534.97|532.17|534.87|532.07|0
1636687340000|2021-11-12 03:22:20|534.79|531.99|534.79|531.99|534.97|532.17|534.79|531.99|0
1636687370000|2021-11-12 03:22:50|534.69|531.89|534.79|531.99|534.79|531.99|534.69|531.89|0
1636687380000|2021-11-12 03:23:00|534.61|531.81|534.79|531.99|534.79|531.99|534.61|531.81|0
1636687430000|2021-11-12 03:23:50|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1636687450000|2021-11-12 03:24:10|534.79|531.99|534.78|531.98|534.79|531.99|534.78|531.98|0
1636687510000|2021-11-12 03:25:10|534.6|531.8|534.78|531.98|534.78|531.98|534.6|531.8|0
1636687520000|2021-11-12 03:25:20|534.69|531.89|534.78|531.98|534.78|531.98|534.69|531.89|0
1636687600000|2021-11-12 03:26:40|534.96|532.16|534.96|532.16|534.96|532.16|534.96|532.16|0
1636687650000|2021-11-12 03:27:30|534.78|531.98|534.78|531.98|534.78|531.98|534.6|531.8|0
1636687690000|2021-11-12 03:28:10|534.96|532.16|534.96|532.16|534.96|532.16|534.96|532.16|0
1636687710000|2021-11-12 03:28:30|534.78|531.98|534.96|532.16|534.96|532.16|534.78|531.98|0
1636687740000|2021-11-12 03:29:00|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1636687780000|2021-11-12 03:29:40|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1636687790000|2021-11-12 03:29:50|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1636687800000|2021-11-12 03:30:00|534.96|532.16|534.96|532.16|534.96|532.16|534.96|532.16|0
1636687810000|2021-11-12 03:30:10|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1636687900000|2021-11-12 03:31:40|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1636687960000|2021-11-12 03:32:40|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1636687970000|2021-11-12 03:32:50|535.23|532.43|535.32|532.52|535.32|532.52|535.23|532.43|0
1636688000000|2021-11-12 03:33:20|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1636688010000|2021-11-12 03:33:30|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1636688030000|2021-11-12 03:33:50|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1636688040000|2021-11-12 03:34:00|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1636688060000|2021-11-12 03:34:20|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1636688070000|2021-11-12 03:34:30|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636688080000|2021-11-12 03:34:40|535.59|532.79|535.68|532.88|535.68|532.88|535.5|532.7|0
1636688090000|2021-11-12 03:34:50|535.86|533.06|535.77|532.97|535.86|533.06|535.68|532.88|0
1636688100000|2021-11-12 03:35:00|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636688110000|2021-11-12 03:35:10|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1636688130000|2021-11-12 03:35:30|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636688140000|2021-11-12 03:35:40|535.5|532.7|535.68|532.88|535.68|532.88|535.5|532.7|0
1636688160000|2021-11-12 03:36:00|535.86|533.06|535.68|532.88|535.86|533.06|535.68|532.88|0
1636688180000|2021-11-12 03:36:20|535.77|532.97|535.86|533.06|535.86|533.06|535.77|532.97|0
1636688190000|2021-11-12 03:36:30|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1636688200000|2021-11-12 03:36:40|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1636688210000|2021-11-12 03:36:50|536.04|533.24|536.04|533.24|536.04|533.24|535.86|533.06|0
1636688230000|2021-11-12 03:37:10|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1636688270000|2021-11-12 03:37:50|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1636688320000|2021-11-12 03:38:40|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1636688340000|2021-11-12 03:39:00|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636688350000|2021-11-12 03:39:10|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1636688360000|2021-11-12 03:39:20|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636688420000|2021-11-12 03:40:20|535.59|532.79|535.5|532.7|535.59|532.79|535.5|532.7|0
1636688430000|2021-11-12 03:40:30|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1636688450000|2021-11-12 03:40:50|535.59|532.79|535.68|532.88|535.68|532.88|535.59|532.79|0
1636688470000|2021-11-12 03:41:10|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1636688480000|2021-11-12 03:41:20|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1636688490000|2021-11-12 03:41:30|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1636688500000|2021-11-12 03:41:40|535.5|532.7|535.32|532.52|535.5|532.7|535.32|532.52|0
1636688510000|2021-11-12 03:41:50|535.41|532.61|535.5|532.7|535.5|532.7|535.41|532.61|0
1636688520000|2021-11-12 03:42:00|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1636688580000|2021-11-12 03:43:00|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1636688590000|2021-11-12 03:43:10|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1636688630000|2021-11-12 03:43:50|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1636688640000|2021-11-12 03:44:00|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1636688650000|2021-11-12 03:44:10|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1636688660000|2021-11-12 03:44:20|535.32|532.52|535.32|532.52|535.32|532.52|535.14|532.34|0
1636688670000|2021-11-12 03:44:30|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1636688730000|2021-11-12 03:45:30|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1636688740000|2021-11-12 03:45:40|535.14|532.34|534.96|532.16|535.14|532.34|534.96|532.16|0
1636688750000|2021-11-12 03:45:50|535.14|532.34|534.96|532.16|535.14|532.34|534.96|532.16|0
1636688860000|2021-11-12 03:47:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636688870000|2021-11-12 03:47:50|534.96|532.16|534.77|531.97|534.96|532.16|534.77|531.97|0
1636688990000|2021-11-12 03:49:50|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1636689000000|2021-11-12 03:50:00|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1636689010000|2021-11-12 03:50:10|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1636689060000|2021-11-12 03:51:00|535.13|532.33|534.95|532.15|535.13|532.33|534.95|532.15|0
1636689070000|2021-11-12 03:51:10|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636689080000|2021-11-12 03:51:20|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1636689090000|2021-11-12 03:51:30|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1636689100000|2021-11-12 03:51:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1636689110000|2021-11-12 03:51:50|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1636689120000|2021-11-12 03:52:00|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1636689150000|2021-11-12 03:52:30|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1636689160000|2021-11-12 03:52:40|535.04|532.24|534.95|532.15|535.04|532.24|534.95|532.15|0
1636689230000|2021-11-12 03:53:50|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636689240000|2021-11-12 03:54:00|534.68|531.88|534.77|531.97|534.77|531.97|534.68|531.88|0
1636689320000|2021-11-12 03:55:20|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1636689380000|2021-11-12 03:56:20|534.68|531.88|534.77|531.97|534.77|531.97|534.68|531.88|0
1636689460000|2021-11-12 03:57:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1636689560000|2021-11-12 03:59:20|534.86|532.06|534.77|531.97|534.86|532.06|534.77|531.97|0
1636689570000|2021-11-12 03:59:30|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636689580000|2021-11-12 03:59:40|534.68|531.88|534.77|531.97|534.77|531.97|534.68|531.88|0
1636689610000|2021-11-12 04:00:10|534.59|531.79|534.95|532.15|534.95|532.15|534.59|531.79|0
1636689630000|2021-11-12 04:00:30|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636689650000|2021-11-12 04:00:50|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636689660000|2021-11-12 04:01:00|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636689670000|2021-11-12 04:01:10|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1636689760000|2021-11-12 04:02:40|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636689770000|2021-11-12 04:02:50|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636689790000|2021-11-12 04:03:10|534.67|531.87|534.59|531.79|534.67|531.87|534.59|531.79|0
1636689800000|2021-11-12 04:03:20|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636689810000|2021-11-12 04:03:30|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1636689870000|2021-11-12 04:04:30|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1636689880000|2021-11-12 04:04:40|534.59|531.79|534.67|531.87|534.77|531.97|534.59|531.79|0
1636689890000|2021-11-12 04:04:50|534.77|531.97|534.77|531.97|534.77|531.97|534.67|531.87|0
1636689900000|2021-11-12 04:05:00|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636689920000|2021-11-12 04:05:20|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636690050000|2021-11-12 04:07:30|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1636690100000|2021-11-12 04:08:20|534.41|531.61|534.41|531.61|534.41|531.61|534.41|531.61|0
1636690160000|2021-11-12 04:09:20|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636690180000|2021-11-12 04:09:40|534.31|531.51|534.04|531.24|534.31|531.51|534.04|531.24|0
1636690200000|2021-11-12 04:10:00|534.13|531.33|534.04|531.24|534.13|531.33|534.04|531.24|0
1636690220000|2021-11-12 04:10:20|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1636690290000|2021-11-12 04:11:30|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636690300000|2021-11-12 04:11:40|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1636690320000|2021-11-12 04:12:00|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636690330000|2021-11-12 04:12:10|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1636690360000|2021-11-12 04:12:40|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636690550000|2021-11-12 04:15:50|534.49|531.69|534.4|531.6|534.49|531.69|534.4|531.6|0
1636690560000|2021-11-12 04:16:00|534.49|531.69|534.58|531.78|534.58|531.78|534.49|531.69|0
1636690570000|2021-11-12 04:16:10|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1636690580000|2021-11-12 04:16:20|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1636690610000|2021-11-12 04:16:50|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1636690630000|2021-11-12 04:17:10|534.85|532.05|534.94|532.14|534.94|532.14|534.76|531.96|0
1636690650000|2021-11-12 04:17:30|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1636690660000|2021-11-12 04:17:40|535.03|532.23|535.12|532.32|535.12|532.32|535.03|532.23|0
1636690670000|2021-11-12 04:17:50|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636690680000|2021-11-12 04:18:00|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1636690690000|2021-11-12 04:18:10|535.21|532.41|535.3|532.5|535.3|532.5|535.21|532.41|0
1636690720000|2021-11-12 04:18:40|535.48|532.68|535.39|532.59|535.48|532.68|535.39|532.59|0
1636690730000|2021-11-12 04:18:50|535.3|532.5|535.48|532.68|535.48|532.68|535.3|532.5|0
1636690740000|2021-11-12 04:19:00|535.39|532.59|535.48|532.68|535.48|532.68|535.39|532.59|0
1636690760000|2021-11-12 04:19:20|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636690820000|2021-11-12 04:20:20|535.39|532.59|535.3|532.5|535.39|532.59|535.3|532.5|0
1636690840000|2021-11-12 04:20:40|535.39|532.59|535.3|532.5|535.39|532.59|535.3|532.5|0
1636691170000|2021-11-12 04:26:10|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1636691180000|2021-11-12 04:26:20|535.3|532.5|535.12|532.32|535.3|532.5|535.12|532.32|0
1636691200000|2021-11-12 04:26:40|534.94|532.14|535.12|532.32|535.12|532.32|534.94|532.14|0
1636691230000|2021-11-12 04:27:10|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636691240000|2021-11-12 04:27:20|535.12|532.32|535.3|532.5|535.3|532.5|535.12|532.32|0
1636691270000|2021-11-12 04:27:50|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1636691280000|2021-11-12 04:28:00|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636691390000|2021-11-12 04:29:50|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636691450000|2021-11-12 04:30:50|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636691480000|2021-11-12 04:31:20|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1636691490000|2021-11-12 04:31:30|535.75|532.95|535.66|532.86|535.75|532.95|535.66|532.86|0
1636691500000|2021-11-12 04:31:40|535.75|532.95|535.66|532.86|535.75|532.95|535.66|532.86|0
1636691510000|2021-11-12 04:31:50|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1636691530000|2021-11-12 04:32:10|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636691540000|2021-11-12 04:32:20|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1636691580000|2021-11-12 04:33:00|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636691640000|2021-11-12 04:34:00|535.48|532.68|535.66|532.86|535.66|532.86|535.48|532.68|0
1636691650000|2021-11-12 04:34:10|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1636691660000|2021-11-12 04:34:20|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636691690000|2021-11-12 04:34:50|535.56|532.76|535.66|532.86|535.66|532.86|535.48|532.68|0
1636691700000|2021-11-12 04:35:00|535.48|532.68|535.56|532.76|535.56|532.76|535.48|532.68|0
1636691710000|2021-11-12 04:35:10|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636691760000|2021-11-12 04:36:00|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1636691770000|2021-11-12 04:36:10|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1636691830000|2021-11-12 04:37:10|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1636691940000|2021-11-12 04:39:00|535.47|532.67|535.66|532.86|535.66|532.86|535.47|532.67|0
1636691970000|2021-11-12 04:39:30|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1636692000000|2021-11-12 04:40:00|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1636692040000|2021-11-12 04:40:40|536.02|533.22|535.83|533.03|536.02|533.22|535.83|533.03|0
1636692120000|2021-11-12 04:42:00|536.02|533.22|536.01|533.21|536.02|533.22|536.01|533.21|0
1636692140000|2021-11-12 04:42:20|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1636692150000|2021-11-12 04:42:30|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1636692320000|2021-11-12 04:45:20|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1636692330000|2021-11-12 04:45:30|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1636692370000|2021-11-12 04:46:10|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1636692380000|2021-11-12 04:46:20|535.65|532.85|535.83|533.03|535.83|533.03|535.65|532.85|0
1636692430000|2021-11-12 04:47:10|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1636692460000|2021-11-12 04:47:40|535.47|532.67|535.47|532.67|535.65|532.85|535.47|532.67|0
1636692480000|2021-11-12 04:48:00|535.65|532.85|535.83|533.03|535.83|533.03|535.65|532.85|0
1636692490000|2021-11-12 04:48:10|535.65|532.85|535.65|532.85|535.83|533.03|535.65|532.85|0
1636692500000|2021-11-12 04:48:20|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1636692510000|2021-11-12 04:48:30|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1636692520000|2021-11-12 04:48:40|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1636692550000|2021-11-12 04:49:10|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1636692560000|2021-11-12 04:49:20|535.83|533.03|535.65|532.85|535.83|533.03|535.65|532.85|0
1636692580000|2021-11-12 04:49:40|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1636692600000|2021-11-12 04:50:00|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1636692610000|2021-11-12 04:50:10|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1636692620000|2021-11-12 04:50:20|535.74|532.94|535.65|532.85|535.74|532.94|535.65|532.85|0
1636692630000|2021-11-12 04:50:30|535.74|532.94|535.83|533.03|535.83|533.03|535.74|532.94|0
1636692640000|2021-11-12 04:50:40|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1636692650000|2021-11-12 04:50:50|535.92|533.12|535.83|533.03|536.01|533.21|535.83|533.03|0
1636692660000|2021-11-12 04:51:00|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1636692690000|2021-11-12 04:51:30|535.83|533.03|536.01|533.21|536.01|533.21|535.83|533.03|0
1636692700000|2021-11-12 04:51:40|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1636692720000|2021-11-12 04:52:00|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1636692730000|2021-11-12 04:52:10|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1636692810000|2021-11-12 04:53:30|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1636692870000|2021-11-12 04:54:30|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1636692900000|2021-11-12 04:55:00|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1636692910000|2021-11-12 04:55:10|535.83|533.03|535.65|532.85|535.83|533.03|535.65|532.85|0
1636692930000|2021-11-12 04:55:30|535.47|532.67|535.29|532.49|535.47|532.67|535.29|532.49|0
1636692940000|2021-11-12 04:55:40|535.47|532.67|535.65|532.85|535.65|532.85|535.47|532.67|0
1636692960000|2021-11-12 04:56:00|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1636692990000|2021-11-12 04:56:30|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1636693000000|2021-11-12 04:56:40|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1636693010000|2021-11-12 04:56:50|535.65|532.85|535.47|532.67|535.65|532.85|535.47|532.67|0
1636693050000|2021-11-12 04:57:30|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1636693060000|2021-11-12 04:57:40|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636693080000|2021-11-12 04:58:00|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1636693090000|2021-11-12 04:58:10|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1636693110000|2021-11-12 04:58:30|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1636693120000|2021-11-12 04:58:40|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1636693130000|2021-11-12 04:58:50|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1636693140000|2021-11-12 04:59:00|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1636693190000|2021-11-12 04:59:50|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1636693200000|2021-11-12 05:00:00|534.92|532.12|534.74|531.94|534.92|532.12|534.74|531.94|0
1636693210000|2021-11-12 05:00:10|534.92|532.12|534.92|532.12|534.92|532.12|534.74|531.94|0
1636693230000|2021-11-12 05:00:30|534.83|532.03|535.29|532.49|535.29|532.49|534.83|532.03|0
1636693240000|2021-11-12 05:00:40|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1636693260000|2021-11-12 05:01:00|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1636693270000|2021-11-12 05:01:10|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1636693300000|2021-11-12 05:01:40|534.92|532.12|534.74|531.94|534.92|532.12|534.74|531.94|0
1636693310000|2021-11-12 05:01:50|534.92|532.12|534.74|531.94|534.92|532.12|534.74|531.94|0
1636693320000|2021-11-12 05:02:00|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1636693350000|2021-11-12 05:02:30|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1636693360000|2021-11-12 05:02:40|534.56|531.76|534.74|531.94|534.74|531.94|534.56|531.76|0
1636693390000|2021-11-12 05:03:10|534.56|531.76|534.74|531.94|534.74|531.94|534.56|531.76|0
1636693420000|2021-11-12 05:03:40|534.56|531.76|534.74|531.94|534.74|531.94|534.56|531.76|0
1636693440000|2021-11-12 05:04:00|534.56|531.76|534.74|531.94|534.74|531.94|534.56|531.76|0
1636693450000|2021-11-12 05:04:10|534.65|531.85|534.74|531.94|534.74|531.94|534.65|531.85|0
1636693460000|2021-11-12 05:04:20|534.65|531.85|534.74|531.94|534.74|531.94|534.56|531.76|0
1636693470000|2021-11-12 05:04:30|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1636693500000|2021-11-12 05:05:00|534.38|531.58|534.2|531.4|534.38|531.58|534.2|531.4|0
1636693510000|2021-11-12 05:05:10|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1636693520000|2021-11-12 05:05:20|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1636693550000|2021-11-12 05:05:50|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1636693570000|2021-11-12 05:06:10|534.56|531.76|534.38|531.58|534.56|531.76|534.38|531.58|0
1636693580000|2021-11-12 05:06:20|534.47|531.67|534.56|531.76|534.56|531.76|534.38|531.58|0
1636693610000|2021-11-12 05:06:50|534.38|531.58|534.56|531.76|534.56|531.76|534.38|531.58|0
1636693620000|2021-11-12 05:07:00|534.47|531.67|534.56|531.76|534.56|531.76|534.38|531.58|0
1636693630000|2021-11-12 05:07:10|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1636693640000|2021-11-12 05:07:20|534.29|531.49|534.38|531.58|534.38|531.58|534.29|531.49|0
1636693680000|2021-11-12 05:08:00|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1636693690000|2021-11-12 05:08:10|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1636693700000|2021-11-12 05:08:20|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1636693710000|2021-11-12 05:08:30|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1636693730000|2021-11-12 05:08:50|534.92|532.12|534.74|531.94|534.92|532.12|534.74|531.94|0
1636693740000|2021-11-12 05:09:00|534.56|531.76|534.74|531.94|534.74|531.94|534.56|531.76|0
1636693750000|2021-11-12 05:09:10|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1636693770000|2021-11-12 05:09:30|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1636693780000|2021-11-12 05:09:40|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1636693810000|2021-11-12 05:10:10|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1636693870000|2021-11-12 05:11:10|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1636693880000|2021-11-12 05:11:20|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1636693900000|2021-11-12 05:11:40|534.38|531.58|534.56|531.76|534.56|531.76|534.38|531.58|0
1636693910000|2021-11-12 05:11:50|534.46|531.66|534.38|531.58|534.46|531.66|534.38|531.58|0
1636693920000|2021-11-12 05:12:00|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1636693940000|2021-11-12 05:12:20|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1636693950000|2021-11-12 05:12:30|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1636693970000|2021-11-12 05:12:50|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1636693990000|2021-11-12 05:13:10|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1636694000000|2021-11-12 05:13:20|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1636694080000|2021-11-12 05:14:40|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1636694090000|2021-11-12 05:14:50|534.38|531.58|534.38|531.58|534.38|531.58|534.28|531.48|0
1636694100000|2021-11-12 05:15:00|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1636694110000|2021-11-12 05:15:10|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1636694170000|2021-11-12 05:16:10|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1636694190000|2021-11-12 05:16:30|533.66|530.86|533.66|530.86|533.66|530.86|533.66|530.86|0
1636694200000|2021-11-12 05:16:40|533.84|531.04|533.66|530.86|533.84|531.04|533.66|530.86|0
1636694210000|2021-11-12 05:16:50|533.84|531.04|533.84|531.04|533.84|531.04|533.66|530.86|0
1636694220000|2021-11-12 05:17:00|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1636694230000|2021-11-12 05:17:10|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1636694250000|2021-11-12 05:17:30|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1636694260000|2021-11-12 05:17:40|533.65|530.85|533.65|530.85|533.65|530.85|533.47|530.67|0
1636694280000|2021-11-12 05:18:00|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1636694290000|2021-11-12 05:18:10|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1636694330000|2021-11-12 05:18:50|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1636694340000|2021-11-12 05:19:00|534.01|531.21|534.19|531.39|534.19|531.39|534.01|531.21|0
1636694410000|2021-11-12 05:20:10|534.01|531.21|534.19|531.39|534.19|531.39|534.01|531.21|0
1636694430000|2021-11-12 05:20:30|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1636694470000|2021-11-12 05:21:10|534.55|531.75|534.37|531.57|534.55|531.75|534.37|531.57|0
1636694480000|2021-11-12 05:21:20|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1636694510000|2021-11-12 05:21:50|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1636694530000|2021-11-12 05:22:10|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1636694550000|2021-11-12 05:22:30|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1636694570000|2021-11-12 05:22:50|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1636694580000|2021-11-12 05:23:00|534.82|532.02|534.91|532.11|534.91|532.11|534.82|532.02|0
1636694590000|2021-11-12 05:23:10|534.73|531.93|534.91|532.11|534.91|532.11|534.73|531.93|0
1636694620000|2021-11-12 05:23:40|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636694640000|2021-11-12 05:24:00|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1636694660000|2021-11-12 05:24:20|534.82|532.02|534.91|532.11|534.91|532.11|534.82|532.02|0
1636694680000|2021-11-12 05:24:40|535.09|532.29|534.91|532.11|535.09|532.29|534.91|532.11|0
1636694690000|2021-11-12 05:24:50|535|532.2|535.09|532.29|535.09|532.29|534.91|532.11|0
1636694710000|2021-11-12 05:25:10|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1636694720000|2021-11-12 05:25:20|535.18|532.38|535.09|532.29|535.18|532.38|535.09|532.29|0
1636694760000|2021-11-12 05:26:00|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1636694770000|2021-11-12 05:26:10|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636694780000|2021-11-12 05:26:20|535|532.2|535.09|532.29|535.09|532.29|535|532.2|0
1636694840000|2021-11-12 05:27:20|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1636694880000|2021-11-12 05:28:00|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636694890000|2021-11-12 05:28:10|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1636694900000|2021-11-12 05:28:20|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636694950000|2021-11-12 05:29:10|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1636694970000|2021-11-12 05:29:30|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636694980000|2021-11-12 05:29:40|534.91|532.11|534.91|532.11|535.09|532.29|534.91|532.11|0
1636695010000|2021-11-12 05:30:10|534.73|531.93|534.73|531.93|534.91|532.11|534.73|531.93|0
1636695020000|2021-11-12 05:30:20|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1636695050000|2021-11-12 05:30:50|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636695070000|2021-11-12 05:31:10|535.18|532.38|535.27|532.47|535.27|532.47|535.18|532.38|0
1636695080000|2021-11-12 05:31:20|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636695090000|2021-11-12 05:31:30|535.27|532.47|535.09|532.29|535.27|532.47|535.09|532.29|0
1636695100000|2021-11-12 05:31:40|535|532.2|535|532.2|535.09|532.29|535|532.2|0
1636695110000|2021-11-12 05:31:50|534.91|532.11|535.09|532.29|535.09|532.29|534.91|532.11|0
1636695120000|2021-11-12 05:32:00|535|532.2|534.91|532.11|535|532.2|534.91|532.11|0
1636695130000|2021-11-12 05:32:10|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636695160000|2021-11-12 05:32:40|535.27|532.47|535.18|532.38|535.27|532.47|535.18|532.38|0
1636695170000|2021-11-12 05:32:50|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636695200000|2021-11-12 05:33:20|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1636695210000|2021-11-12 05:33:30|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636695220000|2021-11-12 05:33:40|535.18|532.38|535.27|532.47|535.27|532.47|535.18|532.38|0
1636695240000|2021-11-12 05:34:00|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1636695250000|2021-11-12 05:34:10|535.18|532.38|535.27|532.47|535.27|532.47|535.09|532.29|0
1636695260000|2021-11-12 05:34:20|535.09|532.29|535.27|532.47|535.27|532.47|535.09|532.29|0
1636695290000|2021-11-12 05:34:50|535.36|532.56|535.45|532.65|535.45|532.65|535.36|532.56|0
1636695320000|2021-11-12 05:35:20|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636695330000|2021-11-12 05:35:30|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1636695360000|2021-11-12 05:36:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636695420000|2021-11-12 05:37:00|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1636695440000|2021-11-12 05:37:20|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636695460000|2021-11-12 05:37:40|535.45|532.65|535.45|532.65|535.63|532.83|535.45|532.65|0
1636695490000|2021-11-12 05:38:10|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636695500000|2021-11-12 05:38:20|535.72|532.92|535.63|532.83|535.72|532.92|535.63|532.83|0
1636695510000|2021-11-12 05:38:30|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1636695540000|2021-11-12 05:39:00|535.63|532.83|535.81|533.01|535.81|533.01|535.63|532.83|0
1636695600000|2021-11-12 05:40:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636695630000|2021-11-12 05:40:30|535.81|533.01|535.63|532.83|535.81|533.01|535.63|532.83|0
1636695640000|2021-11-12 05:40:40|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1636695690000|2021-11-12 05:41:30|535.63|532.83|535.81|533.01|535.81|533.01|535.63|532.83|0
1636695710000|2021-11-12 05:41:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636695720000|2021-11-12 05:42:00|535.71|532.91|535.63|532.83|535.71|532.91|535.63|532.83|0
1636695730000|2021-11-12 05:42:10|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636695740000|2021-11-12 05:42:20|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1636695770000|2021-11-12 05:42:50|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1636695780000|2021-11-12 05:43:00|535.9|533.1|535.81|533.01|535.9|533.1|535.81|533.01|0
1636695790000|2021-11-12 05:43:10|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1636695800000|2021-11-12 05:43:20|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1636695820000|2021-11-12 05:43:40|535.99|533.19|535.89|533.09|535.99|533.19|535.89|533.09|0
1636695830000|2021-11-12 05:43:50|535.99|533.19|535.81|533.01|535.99|533.19|535.81|533.01|0
1636695840000|2021-11-12 05:44:00|535.99|533.19|535.81|533.01|535.99|533.19|535.81|533.01|0
1636695860000|2021-11-12 05:44:20|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1636695960000|2021-11-12 05:46:00|535.81|533.01|535.81|533.01|535.99|533.19|535.81|533.01|0
1636696020000|2021-11-12 05:47:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636696090000|2021-11-12 05:48:10|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1636696100000|2021-11-12 05:48:20|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1636696110000|2021-11-12 05:48:30|535.71|532.91|535.63|532.83|535.71|532.91|535.63|532.83|0
1636696130000|2021-11-12 05:48:50|535.53|532.73|535.63|532.83|535.63|532.83|535.53|532.73|0
1636696140000|2021-11-12 05:49:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636696190000|2021-11-12 05:49:50|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636696200000|2021-11-12 05:50:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636696210000|2021-11-12 05:50:10|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1636696220000|2021-11-12 05:50:20|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636696240000|2021-11-12 05:50:40|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636696270000|2021-11-12 05:51:10|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636696280000|2021-11-12 05:51:20|535.62|532.82|535.8|533|535.8|533|535.62|532.82|0
1636696300000|2021-11-12 05:51:40|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636696310000|2021-11-12 05:51:50|535.8|533|535.8|533|535.8|533|535.8|533|0
1636696340000|2021-11-12 05:52:20|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1636696360000|2021-11-12 05:52:40|535.8|533|535.8|533|535.8|533|535.8|533|0
1636696400000|2021-11-12 05:53:20|535.89|533.09|535.8|533|535.89|533.09|535.8|533|0
1636696450000|2021-11-12 05:54:10|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636696500000|2021-11-12 05:55:00|535.71|532.91|535.8|533|535.8|533|535.62|532.82|0
1636696570000|2021-11-12 05:56:10|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1636696630000|2021-11-12 05:57:10|535.71|532.91|535.62|532.82|535.71|532.91|535.62|532.82|0
1636696640000|2021-11-12 05:57:20|535.8|533|535.8|533|535.8|533|535.8|533|0
1636696730000|2021-11-12 05:58:50|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1636696740000|2021-11-12 05:59:00|535.8|533|535.8|533|535.98|533.18|535.8|533|0
1636696760000|2021-11-12 05:59:20|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1636696770000|2021-11-12 05:59:30|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1636696790000|2021-11-12 05:59:50|536.07|533.27|535.98|533.18|536.07|533.27|535.98|533.18|0
1636696800000|2021-11-12 06:00:00|536.16|533.36|536.16|533.36|536.16|533.36|535.98|533.18|0
1636696810000|2021-11-12 06:00:10|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1636696840000|2021-11-12 06:00:40|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636696850000|2021-11-12 06:00:50|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636696870000|2021-11-12 06:01:10|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1636696890000|2021-11-12 06:01:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636696900000|2021-11-12 06:01:40|535.26|532.46|535.44|532.64|535.44|532.64|535.26|532.46|0
1636696910000|2021-11-12 06:01:50|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1636696920000|2021-11-12 06:02:00|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1636696930000|2021-11-12 06:02:10|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1636696940000|2021-11-12 06:02:20|535.26|532.46|535.26|532.46|535.26|532.46|535.08|532.28|0
1636696960000|2021-11-12 06:02:40|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636696970000|2021-11-12 06:02:50|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1636696980000|2021-11-12 06:03:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636696990000|2021-11-12 06:03:10|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636697010000|2021-11-12 06:03:30|535.8|533|535.62|532.82|535.8|533|535.62|532.82|0
1636697030000|2021-11-12 06:03:50|535.8|533|535.8|533|535.8|533|535.8|533|0
1636697060000|2021-11-12 06:04:20|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1636697100000|2021-11-12 06:05:00|535.8|533|535.8|533|535.8|533|535.8|533|0
1636697110000|2021-11-12 06:05:10|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1636697120000|2021-11-12 06:05:20|535.62|532.82|535.7|532.9|535.7|532.9|535.62|532.82|0
1636697130000|2021-11-12 06:05:30|535.8|533|535.62|532.82|535.8|533|535.62|532.82|0
1636697160000|2021-11-12 06:06:00|535.8|533|535.62|532.82|535.8|533|535.62|532.82|0
1636697180000|2021-11-12 06:06:20|535.52|532.72|535.44|532.64|535.62|532.82|535.44|532.64|0
1636697190000|2021-11-12 06:06:30|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636697200000|2021-11-12 06:06:40|535.44|532.64|535.62|532.82|535.62|532.82|535.44|532.64|0
1636697220000|2021-11-12 06:07:00|535.44|532.64|535.52|532.72|535.52|532.72|535.44|532.64|0
1636697230000|2021-11-12 06:07:10|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636697250000|2021-11-12 06:07:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636697260000|2021-11-12 06:07:40|535.52|532.72|535.44|532.64|535.52|532.72|535.44|532.64|0
1636697270000|2021-11-12 06:07:50|535.62|532.82|535.44|532.64|535.62|532.82|535.44|532.64|0
1636697280000|2021-11-12 06:08:00|535.62|532.82|535.52|532.72|535.62|532.82|535.52|532.72|0
1636697290000|2021-11-12 06:08:10|535.44|532.64|535.62|532.82|535.62|532.82|535.44|532.64|0
1636697310000|2021-11-12 06:08:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636697320000|2021-11-12 06:08:40|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636697330000|2021-11-12 06:08:50|535.52|532.72|535.8|533|535.8|533|535.52|532.72|0
1636697350000|2021-11-12 06:09:10|535.62|532.82|535.62|532.82|535.7|532.9|535.62|532.82|0
1636697390000|2021-11-12 06:09:50|535.8|533|535.8|533|535.8|533|535.8|533|0
1636697400000|2021-11-12 06:10:00|535.7|532.9|535.62|532.82|535.8|533|535.62|532.82|0
1636697410000|2021-11-12 06:10:10|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1636697420000|2021-11-12 06:10:20|535.8|533|535.62|532.82|535.8|533|535.62|532.82|0
1636697460000|2021-11-12 06:11:00|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1636697470000|2021-11-12 06:11:10|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1636697480000|2021-11-12 06:11:20|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1636697510000|2021-11-12 06:11:50|535.62|532.82|535.8|533|535.8|533|535.62|532.82|0
1636697520000|2021-11-12 06:12:00|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1636697540000|2021-11-12 06:12:20|536.16|533.36|535.98|533.18|536.16|533.36|535.98|533.18|0
1636697570000|2021-11-12 06:12:50|535.8|533|535.8|533|535.8|533|535.8|533|0
1636697590000|2021-11-12 06:13:10|535.7|532.9|535.61|532.81|535.7|532.9|535.61|532.81|0
1636697670000|2021-11-12 06:14:30|535.43|532.63|535.43|532.63|535.52|532.72|535.43|532.63|0
1636697680000|2021-11-12 06:14:40|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1636697690000|2021-11-12 06:14:50|535.43|532.63|535.61|532.81|535.61|532.81|535.43|532.63|0
1636697700000|2021-11-12 06:15:00|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1636697710000|2021-11-12 06:15:10|535.25|532.45|535.43|532.63|535.43|532.63|535.25|532.45|0
1636697720000|2021-11-12 06:15:20|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1636697840000|2021-11-12 06:17:20|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636697880000|2021-11-12 06:18:00|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1636697910000|2021-11-12 06:18:30|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636697930000|2021-11-12 06:18:50|535.7|532.9|535.61|532.81|535.7|532.9|535.61|532.81|0
1636697940000|2021-11-12 06:19:00|535.7|532.9|535.79|532.99|535.79|532.99|535.61|532.81|0
1636697990000|2021-11-12 06:19:50|535.88|533.08|535.97|533.17|535.97|533.17|535.88|533.08|0
1636698060000|2021-11-12 06:21:00|535.88|533.08|535.88|533.08|535.97|533.17|535.88|533.08|0
1636698070000|2021-11-12 06:21:10|535.97|533.17|535.88|533.08|535.97|533.17|535.88|533.08|0
1636698080000|2021-11-12 06:21:20|535.79|532.99|535.97|533.17|535.97|533.17|535.79|532.99|0
1636698090000|2021-11-12 06:21:30|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1636698150000|2021-11-12 06:22:30|535.7|532.9|535.79|532.99|535.79|532.99|535.7|532.9|0
1636698170000|2021-11-12 06:22:50|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1636698180000|2021-11-12 06:23:00|535.88|533.08|535.79|532.99|535.88|533.08|535.79|532.99|0
1636698190000|2021-11-12 06:23:10|535.88|533.08|535.88|533.08|535.97|533.17|535.88|533.08|0
1636698200000|2021-11-12 06:23:20|535.97|533.17|535.88|533.08|535.97|533.17|535.79|532.99|0
1636698210000|2021-11-12 06:23:30|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1636698380000|2021-11-12 06:26:20|536.33|533.53|536.51|533.71|536.51|533.71|536.33|533.53|0
1636698390000|2021-11-12 06:26:30|536.33|533.53|536.51|533.71|536.51|533.71|536.33|533.53|0
1636698400000|2021-11-12 06:26:40|536.33|533.53|536.51|533.71|536.51|533.71|536.33|533.53|0
1636698440000|2021-11-12 06:27:20|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1636698450000|2021-11-12 06:27:30|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1636698490000|2021-11-12 06:28:10|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1636698510000|2021-11-12 06:28:30|536.51|533.71|536.51|533.71|536.51|533.71|536.51|533.71|0
1636698540000|2021-11-12 06:29:00|536.6|533.8|536.51|533.71|536.6|533.8|536.51|533.71|0
1636698550000|2021-11-12 06:29:10|536.69|533.89|536.51|533.71|536.69|533.89|536.51|533.71|0
1636698650000|2021-11-12 06:30:50|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1636698670000|2021-11-12 06:31:10|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1636698730000|2021-11-12 06:32:10|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1636698760000|2021-11-12 06:32:40|536.6|533.8|536.51|533.71|536.6|533.8|536.51|533.71|0
1636698770000|2021-11-12 06:32:50|536.33|533.53|536.51|533.71|536.51|533.71|536.33|533.53|0
1636698780000|2021-11-12 06:33:00|536.42|533.62|536.51|533.71|536.51|533.71|536.33|533.53|0
1636698810000|2021-11-12 06:33:30|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1636698830000|2021-11-12 06:33:50|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1636698850000|2021-11-12 06:34:10|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1636698860000|2021-11-12 06:34:20|535.79|532.99|535.61|532.81|535.79|532.99|535.61|532.81|0
1636698870000|2021-11-12 06:34:30|535.79|532.99|535.61|532.81|535.79|532.99|535.61|532.81|0
1636698880000|2021-11-12 06:34:40|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1636698920000|2021-11-12 06:35:20|535.42|532.62|535.42|532.62|535.42|532.62|535.42|532.62|0
1636698960000|2021-11-12 06:36:00|535.24|532.44|535.42|532.62|535.42|532.62|535.24|532.44|0
1636698970000|2021-11-12 06:36:10|535.24|532.44|535.33|532.53|535.42|532.62|535.24|532.44|0
1636698980000|2021-11-12 06:36:20|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1636699000000|2021-11-12 06:36:40|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1636699030000|2021-11-12 06:37:10|535.24|532.44|535.33|532.53|535.33|532.53|535.24|532.44|0
1636699040000|2021-11-12 06:37:20|535.42|532.62|535.24|532.44|535.42|532.62|535.24|532.44|0
1636699060000|2021-11-12 06:37:40|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1636699090000|2021-11-12 06:38:10|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1636699100000|2021-11-12 06:38:20|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1636699120000|2021-11-12 06:38:40|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1636699130000|2021-11-12 06:38:50|535.06|532.26|534.88|532.08|535.06|532.26|534.88|532.08|0
1636699140000|2021-11-12 06:39:00|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1636699160000|2021-11-12 06:39:20|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1636699170000|2021-11-12 06:39:30|534.34|531.54|534.52|531.72|534.52|531.72|534.34|531.54|0
1636699210000|2021-11-12 06:40:10|534.43|531.63|534.34|531.54|534.43|531.63|534.34|531.54|0
1636699220000|2021-11-12 06:40:20|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1636699230000|2021-11-12 06:40:30|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1636699270000|2021-11-12 06:41:10|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1636699290000|2021-11-12 06:41:30|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1636699300000|2021-11-12 06:41:40|534.16|531.36|534.34|531.54|534.34|531.54|534.16|531.36|0
1636699330000|2021-11-12 06:42:10|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1636699340000|2021-11-12 06:42:20|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1636699350000|2021-11-12 06:42:30|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1636699360000|2021-11-12 06:42:40|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1636699370000|2021-11-12 06:42:50|533.8|531|533.8|531|533.8|531|533.8|531|0
1636699410000|2021-11-12 06:43:30|533.98|531.18|534.06|531.26|534.16|531.36|533.98|531.18|0
1636699420000|2021-11-12 06:43:40|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1636699470000|2021-11-12 06:44:30|534.06|531.26|533.98|531.18|534.06|531.26|533.98|531.18|0
1636699480000|2021-11-12 06:44:40|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1636699520000|2021-11-12 06:45:20|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1636699620000|2021-11-12 06:47:00|533.88|531.08|533.98|531.18|533.98|531.18|533.8|531|0
1636699650000|2021-11-12 06:47:30|533.88|531.08|533.98|531.18|533.98|531.18|533.88|531.08|0
1636699660000|2021-11-12 06:47:40|533.88|531.08|533.98|531.18|533.98|531.18|533.88|531.08|0
1636699690000|2021-11-12 06:48:10|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1636699720000|2021-11-12 06:48:40|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1636699730000|2021-11-12 06:48:50|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1636699740000|2021-11-12 06:49:00|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1636699780000|2021-11-12 06:49:40|533.8|531|533.8|531|533.8|531|533.8|531|0
1636699810000|2021-11-12 06:50:10|533.62|530.82|533.62|530.82|533.62|530.82|533.62|530.82|0
1636699830000|2021-11-12 06:50:30|533.43|530.63|532.89|530.09|533.43|530.63|532.89|530.09|0
1636699850000|2021-11-12 06:50:50|532.71|529.91|532.71|529.91|532.71|529.91|532.53|529.73|0
1636699860000|2021-11-12 06:51:00|532.8|530|532.89|530.09|532.89|530.09|532.8|530|0
1636699870000|2021-11-12 06:51:10|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1636699900000|2021-11-12 06:51:40|532.53|529.73|532.35|529.55|532.53|529.73|532.35|529.55|0
1636699910000|2021-11-12 06:51:50|532.17|529.37|531.99|529.19|532.17|529.37|531.99|529.19|0
1636699920000|2021-11-12 06:52:00|532.17|529.37|532.17|529.37|532.17|529.37|532.17|529.37|0
1636699930000|2021-11-12 06:52:10|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1636699940000|2021-11-12 06:52:20|532.35|529.55|532.53|529.73|532.53|529.73|532.35|529.55|0
1636699950000|2021-11-12 06:52:30|532.35|529.55|532.35|529.55|532.35|529.55|532.35|529.55|0
1636699960000|2021-11-12 06:52:40|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1636699980000|2021-11-12 06:53:00|532.71|529.91|532.89|530.09|532.89|530.09|532.71|529.91|0
1636700000000|2021-11-12 06:53:20|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1636700050000|2021-11-12 06:54:10|532.89|530.09|533.07|530.27|533.07|530.27|532.89|530.09|0
1636700060000|2021-11-12 06:54:20|532.98|530.18|532.89|530.09|532.98|530.18|532.89|530.09|0
1636700070000|2021-11-12 06:54:30|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1636700100000|2021-11-12 06:55:00|533.25|530.45|533.07|530.27|533.25|530.45|533.07|530.27|0
1636700120000|2021-11-12 06:55:20|532.98|530.18|533.07|530.27|533.07|530.27|532.98|530.18|0
1636700130000|2021-11-12 06:55:30|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1636700140000|2021-11-12 06:55:40|532.8|530|532.71|529.91|532.8|530|532.71|529.91|0
1636700170000|2021-11-12 06:56:10|532.62|529.82|532.71|529.91|532.71|529.91|532.62|529.82|0
1636700220000|2021-11-12 06:57:00|532.62|529.82|532.53|529.73|532.62|529.82|532.53|529.73|0
1636700240000|2021-11-12 06:57:20|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1636700270000|2021-11-12 06:57:50|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1636700280000|2021-11-12 06:58:00|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1636700300000|2021-11-12 06:58:20|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1636700340000|2021-11-12 06:59:00|532.8|530|532.71|529.91|532.8|530|532.71|529.91|0
1636700360000|2021-11-12 06:59:20|532.62|529.82|532.53|529.73|532.62|529.82|532.53|529.73|0
1636700370000|2021-11-12 06:59:30|532.62|529.82|532.71|529.91|532.71|529.91|532.62|529.82|0
1636700380000|2021-11-12 06:59:40|532.53|529.73|532.71|529.91|532.71|529.91|532.53|529.73|0
1636700400000|2021-11-12 07:00:00|532.53|529.73|532.71|529.91|532.71|529.91|532.53|529.73|0
1636700410000|2021-11-12 07:00:10|532.62|529.82|532.53|529.73|532.62|529.82|532.53|529.73|0
1636700440000|2021-11-12 07:00:40|532.71|529.91|532.53|529.73|532.71|529.91|532.53|529.73|0
1636700470000|2021-11-12 07:01:10|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1636700480000|2021-11-12 07:01:20|532.98|530.18|533.25|530.45|533.25|530.45|532.98|530.18|0
1636700490000|2021-11-12 07:01:30|533.07|530.27|533.25|530.45|533.25|530.45|533.07|530.27|0
1636700500000|2021-11-12 07:01:40|533.16|530.36|533.25|530.45|533.25|530.45|533.16|530.36|0
1636700520000|2021-11-12 07:02:00|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1636700540000|2021-11-12 07:02:20|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1636700580000|2021-11-12 07:03:00|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1636700590000|2021-11-12 07:03:10|532.53|529.73|532.71|529.91|532.71|529.91|532.53|529.73|0
1636700640000|2021-11-12 07:04:00|532.53|529.73|532.71|529.91|532.71|529.91|532.53|529.73|0
1636700650000|2021-11-12 07:04:10|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1636700680000|2021-11-12 07:04:40|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1636700690000|2021-11-12 07:04:50|532.89|530.09|532.79|529.99|532.89|530.09|532.79|529.99|0
1636700700000|2021-11-12 07:05:00|532.71|529.91|532.53|529.73|532.71|529.91|532.35|529.55|0
1636700720000|2021-11-12 07:05:20|532.35|529.55|532.53|529.73|532.53|529.73|532.35|529.55|0
1636700730000|2021-11-12 07:05:30|532.71|529.91|532.71|529.91|532.71|529.91|532.53|529.73|0
1636700780000|2021-11-12 07:06:20|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1636700790000|2021-11-12 07:06:30|532.43|529.63|532.53|529.73|532.53|529.73|532.43|529.63|0
1636700800000|2021-11-12 07:06:40|532.43|529.63|532.53|529.73|532.53|529.73|532.35|529.55|0
1636700810000|2021-11-12 07:06:50|532.43|529.63|532.53|529.73|532.53|529.73|532.43|529.63|0
1636700820000|2021-11-12 07:07:00|532.43|529.63|532.17|529.37|532.43|529.63|532.17|529.37|0
1636700830000|2021-11-12 07:07:10|531.99|529.19|531.99|529.19|531.99|529.19|531.99|529.19|0
1636700840000|2021-11-12 07:07:20|532.07|529.27|532.17|529.37|532.17|529.37|532.07|529.27|0
1636700850000|2021-11-12 07:07:30|532.25|529.45|532.17|529.37|532.25|529.45|532.17|529.37|0
1636700860000|2021-11-12 07:07:40|532.35|529.55|532.35|529.55|532.35|529.55|532.25|529.45|0
1636700880000|2021-11-12 07:08:00|532.43|529.63|532.25|529.45|532.43|529.63|532.17|529.37|0
1636700890000|2021-11-12 07:08:10|532.17|529.37|532.35|529.55|532.35|529.55|532.17|529.37|0
1636700980000|2021-11-12 07:09:40|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1636701010000|2021-11-12 07:10:10|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1636701020000|2021-11-12 07:10:20|532.53|529.73|532.35|529.55|532.53|529.73|532.35|529.55|0
1636701050000|2021-11-12 07:10:50|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1636701090000|2021-11-12 07:11:30|532.35|529.55|532.53|529.73|532.53|529.73|532.35|529.55|0
1636701100000|2021-11-12 07:11:40|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1636701120000|2021-11-12 07:12:00|532.79|529.99|533.07|530.27|533.07|530.27|532.7|529.9|0
1636701130000|2021-11-12 07:12:10|532.89|530.09|532.97|530.17|532.97|530.17|532.89|530.09|0
1636701140000|2021-11-12 07:12:20|532.88|530.08|532.88|530.08|533.07|530.27|532.88|530.08|0
1636701170000|2021-11-12 07:12:50|532.97|530.17|532.88|530.08|533.06|530.26|532.88|530.08|0
1636701190000|2021-11-12 07:13:10|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1636701200000|2021-11-12 07:13:20|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1636701210000|2021-11-12 07:13:30|533.15|530.35|533.06|530.26|533.24|530.44|533.06|530.26|0
1636701220000|2021-11-12 07:13:40|533.15|530.35|533.24|530.44|533.24|530.44|533.15|530.35|0
1636701250000|2021-11-12 07:14:10|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1636701270000|2021-11-12 07:14:30|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1636701280000|2021-11-12 07:14:40|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1636701310000|2021-11-12 07:15:10|533.6|530.8|533.6|530.8|533.6|530.8|533.6|530.8|0
1636701320000|2021-11-12 07:15:20|533.42|530.62|533.6|530.8|533.6|530.8|533.42|530.62|0
1636701340000|2021-11-12 07:15:40|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1636701350000|2021-11-12 07:15:50|533.6|530.8|533.6|530.8|533.6|530.8|533.6|530.8|0
1636701360000|2021-11-12 07:16:00|533.78|530.98|533.78|530.98|533.96|531.16|533.78|530.98|0
1636701370000|2021-11-12 07:16:10|533.96|531.16|533.78|530.98|533.96|531.16|533.78|530.98|0
1636701410000|2021-11-12 07:16:50|533.87|531.07|533.96|531.16|533.96|531.16|533.78|530.98|0
1636701430000|2021-11-12 07:17:10|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1636701460000|2021-11-12 07:17:40|533.96|531.16|534.14|531.34|534.14|531.34|533.96|531.16|0
1636701480000|2021-11-12 07:18:00|533.96|531.16|533.78|530.98|533.96|531.16|533.78|530.98|0
1636701490000|2021-11-12 07:18:10|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1636701500000|2021-11-12 07:18:20|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1636701510000|2021-11-12 07:18:30|534.32|531.52|534.32|531.52|534.32|531.52|534.14|531.34|0
1636701530000|2021-11-12 07:18:50|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636701540000|2021-11-12 07:19:00|534.68|531.88|534.68|531.88|534.68|531.88|534.5|531.7|0
1636701550000|2021-11-12 07:19:10|534.86|532.06|534.86|532.06|535.05|532.25|534.86|532.06|0
1636701590000|2021-11-12 07:19:50|535.05|532.25|535.05|532.25|535.05|532.25|535.05|532.25|0
1636701600000|2021-11-12 07:20:00|535.04|532.24|534.68|531.88|535.04|532.24|534.68|531.88|0
1636701610000|2021-11-12 07:20:10|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636701620000|2021-11-12 07:20:20|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1636701630000|2021-11-12 07:20:30|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636701640000|2021-11-12 07:20:40|534.32|531.52|534.32|531.52|534.41|531.61|534.32|531.52|0
1636701660000|2021-11-12 07:21:00|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1636701680000|2021-11-12 07:21:20|534.05|531.25|533.96|531.16|534.05|531.25|533.96|531.16|0
1636701690000|2021-11-12 07:21:30|534.14|531.34|534.14|531.34|534.32|531.52|534.14|531.34|0
1636701700000|2021-11-12 07:21:40|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1636701710000|2021-11-12 07:21:50|534.14|531.34|534.14|531.34|534.23|531.43|534.14|531.34|0
1636701740000|2021-11-12 07:22:20|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1636701750000|2021-11-12 07:22:30|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1636701770000|2021-11-12 07:22:50|534.32|531.52|534.5|531.7|534.5|531.7|534.32|531.52|0
1636701780000|2021-11-12 07:23:00|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1636701790000|2021-11-12 07:23:10|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636701810000|2021-11-12 07:23:30|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1636701820000|2021-11-12 07:23:40|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636701830000|2021-11-12 07:23:50|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1636701840000|2021-11-12 07:24:00|534.86|532.06|534.77|531.97|534.86|532.06|534.77|531.97|0
1636701850000|2021-11-12 07:24:10|534.86|532.06|534.68|531.88|534.86|532.06|534.68|531.88|0
1636701860000|2021-11-12 07:24:20|534.86|532.06|534.68|531.88|534.86|532.06|534.68|531.88|0
1636701870000|2021-11-12 07:24:30|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636701880000|2021-11-12 07:24:40|534.41|531.61|534.5|531.7|534.5|531.7|534.41|531.61|0
1636701910000|2021-11-12 07:25:10|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1636701930000|2021-11-12 07:25:30|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636701960000|2021-11-12 07:26:00|534.68|531.88|534.5|531.7|534.68|531.88|534.5|531.7|0
1636701980000|2021-11-12 07:26:20|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1636701990000|2021-11-12 07:26:30|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636702000000|2021-11-12 07:26:40|534.32|531.52|534.68|531.88|534.68|531.88|534.32|531.52|0
1636702040000|2021-11-12 07:27:20|534.86|532.06|534.68|531.88|534.86|532.06|534.68|531.88|0
1636702050000|2021-11-12 07:27:30|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1636702060000|2021-11-12 07:27:40|534.68|531.88|534.86|532.06|534.86|532.06|534.68|531.88|0
1636702080000|2021-11-12 07:28:00|534.68|531.88|534.5|531.7|534.68|531.88|534.5|531.7|0
1636702090000|2021-11-12 07:28:10|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1636702110000|2021-11-12 07:28:30|534.5|531.7|534.32|531.52|534.5|531.7|534.32|531.52|0
1636702140000|2021-11-12 07:29:00|534.5|531.7|534.32|531.52|534.5|531.7|534.32|531.52|0
1636702150000|2021-11-12 07:29:10|534.41|531.61|534.32|531.52|534.41|531.61|534.32|531.52|0
1636702190000|2021-11-12 07:29:50|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636702200000|2021-11-12 07:30:00|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1636702220000|2021-11-12 07:30:20|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636702240000|2021-11-12 07:30:40|534.32|531.52|534.32|531.52|534.5|531.7|534.32|531.52|0
1636702250000|2021-11-12 07:30:50|534.14|531.34|534.32|531.52|534.32|531.52|534.14|531.34|0
1636702270000|2021-11-12 07:31:10|534.14|531.34|534.32|531.52|534.32|531.52|534.14|531.34|0
1636702280000|2021-11-12 07:31:20|534.14|531.34|534.32|531.52|534.32|531.52|534.14|531.34|0
1636702290000|2021-11-12 07:31:30|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636702300000|2021-11-12 07:31:40|534.68|531.88|534.5|531.7|534.68|531.88|534.5|531.7|0
1636702310000|2021-11-12 07:31:50|534.68|531.88|534.86|532.06|534.86|532.06|534.68|531.88|0
1636702320000|2021-11-12 07:32:00|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1636702340000|2021-11-12 07:32:20|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636702350000|2021-11-12 07:32:30|534.68|531.88|534.77|531.97|534.77|531.97|534.68|531.88|0
1636702360000|2021-11-12 07:32:40|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1636702370000|2021-11-12 07:32:50|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1636702380000|2021-11-12 07:33:00|534.68|531.88|534.32|531.52|534.68|531.88|534.32|531.52|0
1636702390000|2021-11-12 07:33:10|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636702410000|2021-11-12 07:33:30|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1636702420000|2021-11-12 07:33:40|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1636702470000|2021-11-12 07:34:30|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1636702490000|2021-11-12 07:34:50|534.22|531.42|533.96|531.16|534.22|531.42|533.96|531.16|0
1636702500000|2021-11-12 07:35:00|534.32|531.52|534.14|531.34|534.32|531.52|534.14|531.34|0
1636702510000|2021-11-12 07:35:10|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1636702520000|2021-11-12 07:35:20|533.78|530.98|533.96|531.16|533.96|531.16|533.78|530.98|0
1636702530000|2021-11-12 07:35:30|534.14|531.34|533.96|531.16|534.14|531.34|533.96|531.16|0
1636702540000|2021-11-12 07:35:40|533.78|530.98|533.96|531.16|533.96|531.16|533.78|530.98|0
1636702550000|2021-11-12 07:35:50|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1636702580000|2021-11-12 07:36:20|533.6|530.8|533.78|530.98|533.78|530.98|533.6|530.8|0
1636702590000|2021-11-12 07:36:30|533.86|531.06|533.96|531.16|533.96|531.16|533.86|531.06|0
1636702600000|2021-11-12 07:36:40|533.78|530.98|533.96|531.16|533.96|531.16|533.78|530.98|0
1636702620000|2021-11-12 07:37:00|534.14|531.34|533.96|531.16|534.14|531.34|533.96|531.16|0
1636702630000|2021-11-12 07:37:10|534.14|531.34|533.96|531.16|534.14|531.34|533.96|531.16|0
1636702650000|2021-11-12 07:37:30|533.78|530.98|533.86|531.06|533.86|531.06|533.78|530.98|0
1636702660000|2021-11-12 07:37:40|533.78|530.98|533.77|530.97|533.78|530.98|533.77|530.97|0
1636702670000|2021-11-12 07:37:50|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1636702680000|2021-11-12 07:38:00|533.77|530.97|533.96|531.16|533.96|531.16|533.77|530.97|0
1636702700000|2021-11-12 07:38:20|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1636702710000|2021-11-12 07:38:30|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1636702720000|2021-11-12 07:38:40|533.59|530.79|533.59|530.79|533.59|530.79|533.41|530.61|0
1636702730000|2021-11-12 07:38:50|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1636702740000|2021-11-12 07:39:00|533.59|530.79|533.41|530.61|533.59|530.79|533.41|530.61|0
1636702750000|2021-11-12 07:39:10|533.59|530.79|533.59|530.79|533.59|530.79|533.41|530.61|0
1636702780000|2021-11-12 07:39:40|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1636702800000|2021-11-12 07:40:00|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1636702810000|2021-11-12 07:40:10|533.41|530.61|533.59|530.79|533.59|530.79|533.41|530.61|0
1636702840000|2021-11-12 07:40:40|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1636702860000|2021-11-12 07:41:00|533.59|530.79|533.77|530.97|533.77|530.97|533.59|530.79|0
1636702870000|2021-11-12 07:41:10|533.68|530.88|533.77|530.97|533.77|530.97|533.68|530.88|0
1636702880000|2021-11-12 07:41:20|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1636702900000|2021-11-12 07:41:40|533.68|530.88|533.59|530.79|533.68|530.88|533.59|530.79|0
1636702910000|2021-11-12 07:41:50|533.77|530.97|533.77|530.97|533.77|530.97|533.68|530.88|0
1636702920000|2021-11-12 07:42:00|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1636702930000|2021-11-12 07:42:10|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1636702940000|2021-11-12 07:42:20|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1636702950000|2021-11-12 07:42:30|533.68|530.88|533.77|530.97|533.77|530.97|533.68|530.88|0
1636702970000|2021-11-12 07:42:50|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1636702990000|2021-11-12 07:43:10|533.68|530.88|533.77|530.97|533.77|530.97|533.68|530.88|0
1636703000000|2021-11-12 07:43:20|533.95|531.15|533.77|530.97|533.95|531.15|533.77|530.97|0
1636703090000|2021-11-12 07:44:50|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1636703100000|2021-11-12 07:45:00|534.04|531.24|533.95|531.15|534.04|531.24|533.95|531.15|0
1636703140000|2021-11-12 07:45:40|533.77|530.97|533.59|530.79|533.77|530.97|533.59|530.79|0
1636703150000|2021-11-12 07:45:50|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1636703170000|2021-11-12 07:46:10|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1636703180000|2021-11-12 07:46:20|533.77|530.97|533.59|530.79|533.77|530.97|533.59|530.79|0
1636703190000|2021-11-12 07:46:30|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1636703200000|2021-11-12 07:46:40|533.68|530.88|533.59|530.79|533.68|530.88|533.59|530.79|0
1636703210000|2021-11-12 07:46:50|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1636703220000|2021-11-12 07:47:00|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1636703240000|2021-11-12 07:47:20|533.77|530.97|533.59|530.79|533.77|530.97|533.59|530.79|0
1636703250000|2021-11-12 07:47:30|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1636703260000|2021-11-12 07:47:40|533.77|530.97|533.59|530.79|533.77|530.97|533.59|530.79|0
1636703270000|2021-11-12 07:47:50|533.68|530.88|533.77|530.97|533.77|530.97|533.68|530.88|0
1636703300000|2021-11-12 07:48:20|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1636703310000|2021-11-12 07:48:30|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1636703320000|2021-11-12 07:48:40|533.23|530.43|533.41|530.61|533.41|530.61|533.23|530.43|0
1636703350000|2021-11-12 07:49:10|533.23|530.43|533.41|530.61|533.41|530.61|533.23|530.43|0
1636703360000|2021-11-12 07:49:20|533.23|530.43|533.41|530.61|533.41|530.61|533.23|530.43|0
1636703390000|2021-11-12 07:49:50|533.32|530.52|533.23|530.43|533.32|530.52|533.23|530.43|0
1636703410000|2021-11-12 07:50:10|533.14|530.34|533.05|530.25|533.14|530.34|533.05|530.25|0
1636703420000|2021-11-12 07:50:20|533.23|530.43|533.05|530.25|533.23|530.43|533.05|530.25|0
1636703450000|2021-11-12 07:50:50|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1636703460000|2021-11-12 07:51:00|533.05|530.25|532.87|530.07|533.05|530.25|532.87|530.07|0
1636703470000|2021-11-12 07:51:10|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1636703500000|2021-11-12 07:51:40|532.51|529.71|532.51|529.71|532.69|529.89|532.51|529.71|0
1636703540000|2021-11-12 07:52:20|532.33|529.53|532.33|529.53|532.33|529.53|532.33|529.53|0
1636703550000|2021-11-12 07:52:30|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1636703560000|2021-11-12 07:52:40|532.23|529.43|532.33|529.53|532.33|529.53|532.23|529.43|0
1636703570000|2021-11-12 07:52:50|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1636703580000|2021-11-12 07:53:00|532.41|529.61|532.33|529.53|532.41|529.61|532.33|529.53|0
1636703600000|2021-11-12 07:53:20|532.23|529.43|532.33|529.53|532.33|529.53|532.23|529.43|0
1636703620000|2021-11-12 07:53:40|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1636703630000|2021-11-12 07:53:50|532.05|529.25|531.97|529.17|532.05|529.25|531.97|529.17|0
1636703640000|2021-11-12 07:54:00|532.15|529.35|531.97|529.17|532.15|529.35|531.97|529.17|0
1636703690000|2021-11-12 07:54:50|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1636703750000|2021-11-12 07:55:50|532.23|529.43|532.15|529.35|532.23|529.43|532.15|529.35|0
1636703760000|2021-11-12 07:56:00|532.33|529.53|532.33|529.53|532.33|529.53|532.33|529.53|0
1636703770000|2021-11-12 07:56:10|532.15|529.35|532.15|529.35|532.33|529.53|532.15|529.35|0
1636703780000|2021-11-12 07:56:20|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1636703800000|2021-11-12 07:56:40|531.87|529.07|531.79|528.99|531.97|529.17|531.79|528.99|0
1636703810000|2021-11-12 07:56:50|531.97|529.17|531.79|528.99|531.97|529.17|531.79|528.99|0
1636703820000|2021-11-12 07:57:00|531.61|528.81|531.79|528.99|531.87|529.07|531.61|528.81|0
1636703830000|2021-11-12 07:57:10|531.87|529.07|531.79|528.99|531.87|529.07|531.79|528.99|0
1636703860000|2021-11-12 07:57:40|531.97|529.17|531.97|529.17|531.97|529.17|531.79|528.99|0
1636703870000|2021-11-12 07:57:50|531.79|528.99|531.97|529.17|531.97|529.17|531.79|528.99|0
1636703880000|2021-11-12 07:58:00|531.79|528.99|531.79|528.99|531.79|528.99|531.79|528.99|0
1636703890000|2021-11-12 07:58:10|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1636703900000|2021-11-12 07:58:20|531.96|529.16|531.96|529.16|531.96|529.16|531.87|529.07|0
1636703930000|2021-11-12 07:58:50|532.14|529.34|532.14|529.34|532.14|529.34|531.96|529.16|0
1636703940000|2021-11-12 07:59:00|531.96|529.16|532.32|529.52|532.32|529.52|531.96|529.16|0
1636703960000|2021-11-12 07:59:20|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1636703970000|2021-11-12 07:59:30|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1636703980000|2021-11-12 07:59:40|532.5|529.7|532.68|529.88|532.68|529.88|532.5|529.7|0
1636703990000|2021-11-12 07:59:50|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1636704000000|2021-11-12 08:00:00|532.86|530.06|532.86|530.06|533.04|530.24|532.86|530.06|0
1636704010000|2021-11-12 08:00:10|533.04|530.24|532.86|530.06|533.04|530.24|532.86|530.06|0
1636704020000|2021-11-12 08:00:20|532.68|529.88|533.22|530.42|533.22|530.42|532.68|529.88|0
1636704030000|2021-11-12 08:00:30|533.4|530.6|533.4|530.6|533.4|530.6|533.22|530.42|0
1636704050000|2021-11-12 08:00:50|533.58|530.78|533.95|531.15|533.95|531.15|533.58|530.78|0
1636704060000|2021-11-12 08:01:00|534.13|531.33|533.95|531.15|534.13|531.33|533.95|531.15|0
1636704070000|2021-11-12 08:01:10|534.13|531.33|534.31|531.51|534.31|531.51|534.13|531.33|0
1636704080000|2021-11-12 08:01:20|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1636704090000|2021-11-12 08:01:30|534.31|531.51|534.49|531.69|534.49|531.69|534.31|531.51|0
1636704100000|2021-11-12 08:01:40|534.67|531.87|535.21|532.41|535.21|532.41|534.67|531.87|0
1636704120000|2021-11-12 08:02:00|535.03|532.23|534.67|531.87|535.03|532.23|534.67|531.87|0
1636704130000|2021-11-12 08:02:10|534.49|531.69|534.85|532.05|534.85|532.05|534.49|531.69|0
1636704140000|2021-11-12 08:02:20|534.67|531.87|534.49|531.69|534.67|531.87|534.49|531.69|0
1636704150000|2021-11-12 08:02:30|534.31|531.51|534.12|531.32|534.31|531.51|534.12|531.32|0
1636704160000|2021-11-12 08:02:40|534.31|531.51|534.31|531.51|534.67|531.87|534.31|531.51|0
1636704170000|2021-11-12 08:02:50|534.49|531.69|534.31|531.51|534.49|531.69|534.31|531.51|0
1636704180000|2021-11-12 08:03:00|534.49|531.69|534.31|531.51|534.49|531.69|534.31|531.51|0
1636704190000|2021-11-12 08:03:10|534.67|531.87|534.49|531.69|534.67|531.87|534.49|531.69|0
1636704200000|2021-11-12 08:03:20|534.3|531.5|534.39|531.59|534.39|531.59|534.3|531.5|0
1636704210000|2021-11-12 08:03:30|534.3|531.5|534.57|531.77|534.57|531.77|534.3|531.5|0
1636704220000|2021-11-12 08:03:40|534.85|532.05|534.67|531.87|534.85|532.05|534.67|531.87|0
1636704240000|2021-11-12 08:04:00|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1636704250000|2021-11-12 08:04:10|534.67|531.87|534.75|531.95|534.75|531.95|534.67|531.87|0
1636704260000|2021-11-12 08:04:20|534.93|532.13|535.03|532.23|535.21|532.41|534.93|532.13|0
1636704270000|2021-11-12 08:04:30|534.85|532.05|535.03|532.23|535.03|532.23|534.85|532.05|0
1636704280000|2021-11-12 08:04:40|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1636704290000|2021-11-12 08:04:50|535.39|532.59|535.39|532.59|535.39|532.59|535.21|532.41|0
1636704300000|2021-11-12 08:05:00|535.37|532.97|535.37|532.97|535.37|532.97|535.37|532.97|0
1636704310000|2021-11-12 08:05:10|535.91|533.51|536.09|533.69|536.09|533.69|535.91|533.51|0
1636704320000|2021-11-12 08:05:20|536.27|533.87|536.27|533.87|536.27|533.87|536.27|533.87|0
1636704330000|2021-11-12 08:05:30|536.09|533.69|536.27|533.87|536.27|533.87|536.09|533.69|0
1636704340000|2021-11-12 08:05:40|536.09|533.69|535.55|533.15|536.09|533.69|535.55|533.15|0
1636704350000|2021-11-12 08:05:50|535.73|533.33|536.27|533.87|536.27|533.87|535.73|533.33|0
1636704360000|2021-11-12 08:06:00|536.09|533.69|535.91|533.51|536.09|533.69|535.91|533.51|0
1636704370000|2021-11-12 08:06:10|536.09|533.69|535.91|533.51|536.09|533.69|535.91|533.51|0
1636704380000|2021-11-12 08:06:20|535.81|533.41|535.73|533.33|535.81|533.41|535.73|533.33|0
1636704390000|2021-11-12 08:06:30|535.91|533.51|535.73|533.33|535.91|533.51|535.73|533.33|0
1636704400000|2021-11-12 08:06:40|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1636704410000|2021-11-12 08:06:50|535.73|533.33|535.73|533.33|535.81|533.41|535.73|533.33|0
1636704420000|2021-11-12 08:07:00|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1636704430000|2021-11-12 08:07:10|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1636704450000|2021-11-12 08:07:30|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1636704460000|2021-11-12 08:07:40|535.37|532.97|535.73|533.33|535.73|533.33|535.37|532.97|0
1636704470000|2021-11-12 08:07:50|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1636704490000|2021-11-12 08:08:10|535.37|532.97|535.37|532.97|535.37|532.97|535.37|532.97|0
1636704500000|2021-11-12 08:08:20|535.19|532.79|535.19|532.79|535.19|532.79|535.19|532.79|0
1636704510000|2021-11-12 08:08:30|535.37|532.97|535.27|532.87|535.37|532.97|535.19|532.79|0
1636704520000|2021-11-12 08:08:40|535.19|532.79|535|532.6|535.19|532.79|535|532.6|0
1636704530000|2021-11-12 08:08:50|535.19|532.79|535|532.6|535.19|532.79|535|532.6|0
1636704540000|2021-11-12 08:09:00|535.18|532.78|535.55|533.15|535.55|533.15|535.18|532.78|0
1636704550000|2021-11-12 08:09:10|535.37|532.97|535.37|532.97|535.37|532.97|535.37|532.97|0
1636704560000|2021-11-12 08:09:20|535.18|532.78|534.82|532.42|535.18|532.78|534.82|532.42|0
1636704570000|2021-11-12 08:09:30|535|532.6|535|532.6|535|532.6|534.91|532.51|0
1636704580000|2021-11-12 08:09:40|535.37|532.97|535.37|532.97|535.37|532.97|535.37|532.97|0
1636704590000|2021-11-12 08:09:50|535.18|532.78|535.18|532.78|535.18|532.78|535.18|532.78|0
1636704600000|2021-11-12 08:10:00|535.37|532.97|535.37|532.97|535.55|533.15|535.37|532.97|0
1636704610000|2021-11-12 08:10:10|535.36|532.96|535.55|533.15|535.55|533.15|535.36|532.96|0
1636704620000|2021-11-12 08:10:20|535.73|533.33|535.55|533.15|535.73|533.33|535.55|533.15|0
1636704630000|2021-11-12 08:10:30|535.36|532.96|535.36|532.96|535.55|533.15|535.36|532.96|0
1636704640000|2021-11-12 08:10:40|535.55|533.15|535.36|532.96|535.55|533.15|535.36|532.96|0
1636704650000|2021-11-12 08:10:50|535.55|533.15|535.55|533.15|535.73|533.33|535.55|533.15|0
1636704660000|2021-11-12 08:11:00|535.36|532.96|535.55|533.15|535.55|533.15|535.36|532.96|0
1636704680000|2021-11-12 08:11:20|535.73|533.33|535.91|533.51|535.91|533.51|535.73|533.33|0
1636704690000|2021-11-12 08:11:30|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1636704700000|2021-11-12 08:11:40|536.27|533.87|536.27|533.87|536.27|533.87|536.27|533.87|0
1636704710000|2021-11-12 08:11:50|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1636704720000|2021-11-12 08:12:00|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1636704730000|2021-11-12 08:12:10|535.73|533.33|535.73|533.33|535.91|533.51|535.73|533.33|0
1636704740000|2021-11-12 08:12:20|535.91|533.51|536.09|533.69|536.09|533.69|535.91|533.51|0
1636704750000|2021-11-12 08:12:30|535.91|533.51|535.91|533.51|536.09|533.69|535.91|533.51|0
1636704760000|2021-11-12 08:12:40|535.72|533.32|535.72|533.32|535.72|533.32|535.54|533.14|0
1636704770000|2021-11-12 08:12:50|535.54|533.14|535.54|533.14|535.72|533.32|535.54|533.14|0
1636704780000|2021-11-12 08:13:00|535.36|532.96|535.36|532.96|535.36|532.96|535.36|532.96|0
1636704790000|2021-11-12 08:13:10|535.18|532.78|535.36|532.96|535.36|532.96|535.18|532.78|0
1636704800000|2021-11-12 08:13:20|535.27|532.87|535.18|532.78|535.27|532.87|535.18|532.78|0
1636704810000|2021-11-12 08:13:30|535|532.6|534.82|532.42|535.18|532.78|534.82|532.42|0
1636704820000|2021-11-12 08:13:40|534.91|532.51|535|532.6|535|532.6|534.91|532.51|0
1636704830000|2021-11-12 08:13:50|534.82|532.42|534.64|532.24|534.82|532.42|534.64|532.24|0
1636704840000|2021-11-12 08:14:00|534.82|532.42|534.82|532.42|534.82|532.42|534.73|532.33|0
1636704850000|2021-11-12 08:14:10|534.64|532.24|534.64|532.24|534.82|532.42|534.64|532.24|0
1636704870000|2021-11-12 08:14:30|534.82|532.42|534.73|532.33|534.82|532.42|534.64|532.24|0
1636704880000|2021-11-12 08:14:40|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1636704890000|2021-11-12 08:14:50|534.64|532.24|534.1|531.7|534.64|532.24|534.1|531.7|0
1636704900000|2021-11-12 08:15:00|533.92|531.52|533.92|531.52|533.92|531.52|533.74|531.34|0
1636704910000|2021-11-12 08:15:10|533.74|531.34|533.38|530.98|533.74|531.34|533.38|530.98|0
1636704920000|2021-11-12 08:15:20|533.28|530.88|533.28|530.88|533.28|530.88|533.28|530.88|0
1636704930000|2021-11-12 08:15:30|533.74|531.34|533.56|531.16|533.74|531.34|533.56|531.16|0
1636704940000|2021-11-12 08:15:40|533.2|530.8|533.56|531.16|533.56|531.16|533.2|530.8|0
1636704950000|2021-11-12 08:15:50|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1636704960000|2021-11-12 08:16:00|533.65|531.25|533.46|531.06|533.65|531.25|533.38|530.98|0
1636704970000|2021-11-12 08:16:10|533.56|531.16|533.92|531.52|533.92|531.52|533.56|531.16|0
1636704980000|2021-11-12 08:16:20|534.1|531.7|533.92|531.52|534.1|531.7|533.92|531.52|0
1636704990000|2021-11-12 08:16:30|533.74|531.34|533.56|531.16|533.74|531.34|533.56|531.16|0
1636705000000|2021-11-12 08:16:40|533.46|531.06|533.56|531.16|533.56|531.16|533.38|530.98|0
1636705010000|2021-11-12 08:16:50|533.38|530.98|533.38|530.98|533.46|531.06|533.38|530.98|0
1636705020000|2021-11-12 08:17:00|533.56|531.16|533.56|531.16|533.56|531.16|533.56|531.16|0
1636705030000|2021-11-12 08:17:10|533.64|531.24|533.74|531.34|533.74|531.34|533.64|531.24|0
1636705040000|2021-11-12 08:17:20|533.92|531.52|534.01|531.61|534.01|531.61|533.92|531.52|0
1636705050000|2021-11-12 08:17:30|533.92|531.52|534.1|531.7|534.1|531.7|533.92|531.52|0
1636705060000|2021-11-12 08:17:40|534.19|531.79|534.46|532.06|534.46|532.06|534.1|531.7|0
1636705070000|2021-11-12 08:17:50|534.37|531.97|534.28|531.88|534.37|531.97|534.28|531.88|0
1636705080000|2021-11-12 08:18:00|533.92|531.52|534|531.6|534|531.6|533.92|531.52|0
1636705090000|2021-11-12 08:18:10|534.1|531.7|533.74|531.34|534.1|531.7|533.74|531.34|0
1636705100000|2021-11-12 08:18:20|533.56|531.16|533.74|531.34|533.74|531.34|533.56|531.16|0
1636705110000|2021-11-12 08:18:30|533.38|530.98|533.38|530.98|533.38|530.98|533.2|530.8|0
1636705120000|2021-11-12 08:18:40|533.56|531.16|533.56|531.16|533.56|531.16|533.56|531.16|0
1636705130000|2021-11-12 08:18:50|533.38|530.98|533.64|531.24|533.64|531.24|533.38|530.98|0
1636705140000|2021-11-12 08:19:00|533.74|531.34|533.46|531.06|533.74|531.34|533.46|531.06|0
1636705150000|2021-11-12 08:19:10|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1636705160000|2021-11-12 08:19:20|533.46|531.06|533.56|531.16|533.56|531.16|533.38|530.98|0
1636705170000|2021-11-12 08:19:30|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1636705180000|2021-11-12 08:19:40|533.56|531.16|533.38|530.98|533.56|531.16|533.38|530.98|0
1636705200000|2021-11-12 08:20:00|533.28|530.88|533.56|531.16|533.56|531.16|533.2|530.8|0
1636705210000|2021-11-12 08:20:10|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1636705220000|2021-11-12 08:20:20|533.56|531.16|533.56|531.16|533.64|531.24|533.56|531.16|0
1636705230000|2021-11-12 08:20:30|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1636705240000|2021-11-12 08:20:40|533.2|530.8|533.38|530.98|533.38|530.98|533.2|530.8|0
1636705250000|2021-11-12 08:20:50|533.28|530.88|533.2|530.8|533.28|530.88|533.2|530.8|0
1636705260000|2021-11-12 08:21:00|533.28|530.88|533.2|530.8|533.28|530.88|533.2|530.8|0
1636705300000|2021-11-12 08:21:40|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1636705310000|2021-11-12 08:21:50|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1636705320000|2021-11-12 08:22:00|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1636705330000|2021-11-12 08:22:10|533.02|530.62|532.84|530.44|533.02|530.62|532.84|530.44|0
1636705350000|2021-11-12 08:22:30|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1636705370000|2021-11-12 08:22:50|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1636705380000|2021-11-12 08:23:00|533.28|530.88|533.2|530.8|533.28|530.88|533.2|530.8|0
1636705400000|2021-11-12 08:23:20|533.38|530.98|533.28|530.88|533.38|530.98|533.2|530.8|0
1636705410000|2021-11-12 08:23:30|533.38|530.98|533.28|530.88|533.38|530.98|533.19|530.79|0
1636705420000|2021-11-12 08:23:40|533.38|530.98|533.19|530.79|533.38|530.98|533.19|530.79|0
1636705440000|2021-11-12 08:24:00|533.28|530.88|533.56|531.16|533.56|531.16|533.28|530.88|0
1636705450000|2021-11-12 08:24:10|533.74|531.34|533.74|531.34|533.82|531.42|533.74|531.34|0
1636705470000|2021-11-12 08:24:30|534.1|531.7|534.28|531.88|534.28|531.88|534.1|531.7|0
1636705480000|2021-11-12 08:24:40|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1636705490000|2021-11-12 08:24:50|534.18|531.78|534.28|531.88|534.28|531.88|534.18|531.78|0
1636705500000|2021-11-12 08:25:00|534|531.6|534.1|531.7|534.1|531.7|533.92|531.52|0
1636705510000|2021-11-12 08:25:10|533.92|531.52|533.73|531.33|533.92|531.52|533.73|531.33|0
1636705520000|2021-11-12 08:25:20|533.55|531.15|533.37|530.97|533.55|531.15|533.37|530.97|0
1636705530000|2021-11-12 08:25:30|533.19|530.79|533.37|530.97|533.37|530.97|533.19|530.79|0
1636705540000|2021-11-12 08:25:40|533.55|531.15|533.46|531.06|533.55|531.15|533.46|531.06|0
1636705550000|2021-11-12 08:25:50|533.55|531.15|533.37|530.97|533.55|531.15|533.37|530.97|0
1636705560000|2021-11-12 08:26:00|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1636705570000|2021-11-12 08:26:10|533.37|530.97|533.55|531.15|533.55|531.15|533.37|530.97|0
1636705590000|2021-11-12 08:26:30|533.37|530.97|533.46|531.06|533.55|531.15|533.37|530.97|0
1636705600000|2021-11-12 08:26:40|533.37|530.97|533.37|530.97|533.37|530.97|533.28|530.88|0
1636705610000|2021-11-12 08:26:50|533.28|530.88|533.19|530.79|533.37|530.97|533.19|530.79|0
1636705620000|2021-11-12 08:27:00|533.37|530.97|533.37|530.97|533.37|530.97|533.19|530.79|0
1636705630000|2021-11-12 08:27:10|533.55|531.15|533.55|531.15|533.55|531.15|533.37|530.97|0
1636705640000|2021-11-12 08:27:20|533.37|530.97|533.55|531.15|533.55|531.15|533.37|530.97|0
1636705650000|2021-11-12 08:27:30|533.73|531.33|533.91|531.51|533.91|531.51|533.73|531.33|0
1636705660000|2021-11-12 08:27:40|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1636705670000|2021-11-12 08:27:50|533.55|531.15|533.73|531.33|533.73|531.33|533.55|531.15|0
1636705680000|2021-11-12 08:28:00|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1636705690000|2021-11-12 08:28:10|533.19|530.79|533.37|530.97|533.37|530.97|533.19|530.79|0
1636705700000|2021-11-12 08:28:20|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1636705710000|2021-11-12 08:28:30|533.46|531.06|533.55|531.15|533.55|531.15|533.46|531.06|0
1636705730000|2021-11-12 08:28:50|533.37|530.97|533.55|531.15|533.55|531.15|533.37|530.97|0
1636705740000|2021-11-12 08:29:00|533.73|531.33|533.37|530.97|533.73|531.33|533.37|530.97|0
1636705750000|2021-11-12 08:29:10|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1636705770000|2021-11-12 08:29:30|533.37|530.97|533.1|530.7|533.37|530.97|533.1|530.7|0
1636705780000|2021-11-12 08:29:40|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1636705790000|2021-11-12 08:29:50|533.19|530.79|533.19|530.79|533.37|530.97|533.19|530.79|0
1636705800000|2021-11-12 08:30:00|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1636705810000|2021-11-12 08:30:10|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1636705820000|2021-11-12 08:30:20|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1636705830000|2021-11-12 08:30:30|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1636705840000|2021-11-12 08:30:40|533.19|530.79|533.01|530.61|533.19|530.79|533.01|530.61|0
1636705850000|2021-11-12 08:30:50|533.1|530.7|533.1|530.7|533.19|530.79|533.1|530.7|0
1636705860000|2021-11-12 08:31:00|533.01|530.61|532.65|530.25|533.01|530.61|532.65|530.25|0
1636705870000|2021-11-12 08:31:10|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1636705880000|2021-11-12 08:31:20|532.65|530.25|532.29|529.89|532.65|530.25|532.29|529.89|0
1636705890000|2021-11-12 08:31:30|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1636705900000|2021-11-12 08:31:40|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1636705910000|2021-11-12 08:31:50|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1636705920000|2021-11-12 08:32:00|532.11|529.71|532.29|529.89|532.29|529.89|532.11|529.71|0
1636705940000|2021-11-12 08:32:20|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1636705950000|2021-11-12 08:32:30|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1636705960000|2021-11-12 08:32:40|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1636705980000|2021-11-12 08:33:00|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1636705990000|2021-11-12 08:33:10|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1636706000000|2021-11-12 08:33:20|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1636706010000|2021-11-12 08:33:30|531.39|528.99|531.39|528.99|531.57|529.17|531.39|528.99|0
1636706020000|2021-11-12 08:33:40|531.57|529.17|531.75|529.35|531.75|529.35|531.57|529.17|0
1636706030000|2021-11-12 08:33:50|532.11|529.71|532.47|530.07|532.47|530.07|532.11|529.71|0
1636706050000|2021-11-12 08:34:10|532.29|529.89|532.65|530.25|532.65|530.25|532.29|529.89|0
1636706060000|2021-11-12 08:34:20|532.47|530.07|532.47|530.07|532.47|530.07|532.29|529.89|0
1636706070000|2021-11-12 08:34:30|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1636706080000|2021-11-12 08:34:40|532.47|530.07|532.65|530.25|532.65|530.25|532.47|530.07|0
1636706100000|2021-11-12 08:35:00|532.47|530.07|532.29|529.89|532.47|530.07|532.29|529.89|0
1636706110000|2021-11-12 08:35:10|532.65|530.25|532.65|530.25|532.65|530.25|532.47|530.07|0
1636706120000|2021-11-12 08:35:20|532.83|530.43|532.65|530.25|532.83|530.43|532.65|530.25|0
1636706130000|2021-11-12 08:35:30|532.83|530.43|532.65|530.25|532.83|530.43|532.65|530.25|0
1636706140000|2021-11-12 08:35:40|532.83|530.43|532.65|530.25|532.83|530.43|532.65|530.25|0
1636706150000|2021-11-12 08:35:50|532.47|530.07|532.47|530.07|532.47|530.07|532.29|529.89|0
1636706160000|2021-11-12 08:36:00|532.11|529.71|532.11|529.71|532.11|529.71|531.93|529.53|0
1636706170000|2021-11-12 08:36:10|531.93|529.53|532.11|529.71|532.11|529.71|531.93|529.53|0
1636706180000|2021-11-12 08:36:20|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1636706190000|2021-11-12 08:36:30|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1636706200000|2021-11-12 08:36:40|531.93|529.53|531.75|529.35|531.93|529.53|531.75|529.35|0
1636706210000|2021-11-12 08:36:50|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1636706220000|2021-11-12 08:37:00|532.11|529.71|532.29|529.89|532.29|529.89|532.11|529.71|0
1636706230000|2021-11-12 08:37:10|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1636706240000|2021-11-12 08:37:20|532.29|529.89|532.37|529.97|532.37|529.97|532.29|529.89|0
1636706250000|2021-11-12 08:37:30|532.29|529.89|532.47|530.07|532.47|530.07|532.29|529.89|0
1636706260000|2021-11-12 08:37:40|532.55|530.15|532.83|530.43|532.83|530.43|532.55|530.15|0
1636706280000|2021-11-12 08:38:00|532.73|530.33|532.83|530.43|532.83|530.43|532.73|530.33|0
1636706300000|2021-11-12 08:38:20|533.01|530.61|532.83|530.43|533.01|530.61|532.83|530.43|0
1636706310000|2021-11-12 08:38:30|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1636706330000|2021-11-12 08:38:50|533.37|530.97|533.19|530.79|533.37|530.97|533.19|530.79|0
1636706370000|2021-11-12 08:39:30|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1636706380000|2021-11-12 08:39:40|533.09|530.69|533.09|530.69|533.09|530.69|533.09|530.69|0
1636706390000|2021-11-12 08:39:50|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1636706400000|2021-11-12 08:40:00|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1636706410000|2021-11-12 08:40:10|533.01|530.61|533.01|530.61|533.19|530.79|533.01|530.61|0
1636706420000|2021-11-12 08:40:20|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1636706430000|2021-11-12 08:40:30|533.01|530.61|532.83|530.43|533.01|530.61|532.83|530.43|0
1636706440000|2021-11-12 08:40:40|532.65|530.25|532.83|530.43|532.83|530.43|532.65|530.25|0
1636706460000|2021-11-12 08:41:00|532.73|530.33|532.83|530.43|532.83|530.43|532.73|530.33|0
1636706470000|2021-11-12 08:41:10|532.73|530.33|532.65|530.25|532.73|530.33|532.65|530.25|0
1636706480000|2021-11-12 08:41:20|532.83|530.43|532.65|530.25|532.83|530.43|532.65|530.25|0
1636706490000|2021-11-12 08:41:30|532.47|530.07|532.47|530.07|532.65|530.25|532.47|530.07|0
1636706500000|2021-11-12 08:41:40|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1636706520000|2021-11-12 08:42:00|532.55|530.15|532.47|530.07|532.65|530.25|532.47|530.07|0
1636706540000|2021-11-12 08:42:20|532.55|530.15|532.55|530.15|532.55|530.15|532.47|530.07|0
1636706550000|2021-11-12 08:42:30|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1636706560000|2021-11-12 08:42:40|532.83|530.43|533.01|530.61|533.01|530.61|532.83|530.43|0
1636706570000|2021-11-12 08:42:50|532.91|530.51|533.01|530.61|533.01|530.61|532.91|530.51|0
1636706580000|2021-11-12 08:43:00|532.91|530.51|532.91|530.51|532.91|530.51|532.91|530.51|0
1636706590000|2021-11-12 08:43:10|532.83|530.43|532.83|530.43|532.83|530.43|532.83|530.43|0
1636706600000|2021-11-12 08:43:20|532.91|530.51|533.01|530.61|533.01|530.61|532.83|530.43|0
1636706610000|2021-11-12 08:43:30|532.83|530.43|533.19|530.79|533.19|530.79|532.83|530.43|0
1636706630000|2021-11-12 08:43:50|533.37|530.97|533.19|530.79|533.37|530.97|533.19|530.79|0
1636706640000|2021-11-12 08:44:00|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1636706660000|2021-11-12 08:44:20|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1636706700000|2021-11-12 08:45:00|533.37|530.97|533.19|530.79|533.37|530.97|533.19|530.79|0
1636706710000|2021-11-12 08:45:10|533.37|530.97|533.55|531.15|533.55|531.15|533.37|530.97|0
1636706720000|2021-11-12 08:45:20|533.73|531.33|533.55|531.15|533.73|531.33|533.55|531.15|0
1636706730000|2021-11-12 08:45:30|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1636706740000|2021-11-12 08:45:40|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1636706760000|2021-11-12 08:46:00|533.37|530.97|533.37|530.97|533.55|531.15|533.37|530.97|0
1636706780000|2021-11-12 08:46:20|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1636706810000|2021-11-12 08:46:50|533.91|531.51|533.91|531.51|533.91|531.51|533.91|531.51|0
1636706830000|2021-11-12 08:47:10|534.09|531.69|534.09|531.69|534.09|531.69|533.91|531.51|0
1636706840000|2021-11-12 08:47:20|534.17|531.77|534.09|531.69|534.17|531.77|534.09|531.69|0
1636706860000|2021-11-12 08:47:40|533.91|531.51|534.17|531.77|534.17|531.77|533.91|531.51|0
1636706870000|2021-11-12 08:47:50|534.27|531.87|534.27|531.87|534.45|532.05|534.27|531.87|0
1636706880000|2021-11-12 08:48:00|534.45|532.05|534.45|532.05|534.45|532.05|534.45|532.05|0
1636706900000|2021-11-12 08:48:20|534.63|532.23|534.45|532.05|534.63|532.23|534.45|532.05|0
1636706910000|2021-11-12 08:48:30|534.63|532.23|534.27|531.87|534.63|532.23|534.27|531.87|0
1636706920000|2021-11-12 08:48:40|534.45|532.05|534.45|532.05|534.45|532.05|534.45|532.05|0
1636706940000|2021-11-12 08:49:00|534.35|531.95|534.45|532.05|534.45|532.05|534.35|531.95|0
1636706980000|2021-11-12 08:49:40|534.27|531.87|534.27|531.87|534.27|531.87|534.27|531.87|0
1636706990000|2021-11-12 08:49:50|534.09|531.69|534.08|531.68|534.09|531.69|534.08|531.68|0
1636707000000|2021-11-12 08:50:00|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1636707020000|2021-11-12 08:50:20|533.72|531.32|534.08|531.68|534.08|531.68|533.72|531.32|0
1636707030000|2021-11-12 08:50:30|534.27|531.87|534.27|531.87|534.27|531.87|534.27|531.87|0
1636707040000|2021-11-12 08:50:40|534.45|532.05|534.45|532.05|534.45|532.05|534.45|532.05|0
1636707070000|2021-11-12 08:51:10|534.63|532.23|534.63|532.23|534.63|532.23|534.63|532.23|0
1636707110000|2021-11-12 08:51:50|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1636707120000|2021-11-12 08:52:00|534.63|532.23|534.44|532.04|534.63|532.23|534.44|532.04|0
1636707130000|2021-11-12 08:52:10|534.63|532.23|534.63|532.23|534.63|532.23|534.63|532.23|0
1636707140000|2021-11-12 08:52:20|534.81|532.41|534.81|532.41|534.81|532.41|534.81|532.41|0
1636707150000|2021-11-12 08:52:30|534.63|532.23|534.62|532.22|534.63|532.23|534.62|532.22|0
1636707160000|2021-11-12 08:52:40|534.71|532.31|534.81|532.41|534.81|532.41|534.71|532.31|0
1636707170000|2021-11-12 08:52:50|534.62|532.22|534.81|532.41|534.81|532.41|534.62|532.22|0
1636707180000|2021-11-12 08:53:00|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1636707200000|2021-11-12 08:53:20|534.81|532.41|534.81|532.41|534.81|532.41|534.81|532.41|0
1636707210000|2021-11-12 08:53:30|534.8|532.4|534.99|532.59|534.99|532.59|534.8|532.4|0
1636707220000|2021-11-12 08:53:40|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1636707230000|2021-11-12 08:53:50|534.99|532.59|534.8|532.4|534.99|532.59|534.8|532.4|0
1636707240000|2021-11-12 08:54:00|535.17|532.77|535.17|532.77|535.17|532.77|535.17|532.77|0
1636707250000|2021-11-12 08:54:10|535.35|532.95|535.17|532.77|535.35|532.95|535.17|532.77|0
1636707260000|2021-11-12 08:54:20|535.35|532.95|535.35|532.95|535.35|532.95|535.25|532.85|0
1636707270000|2021-11-12 08:54:30|535.17|532.77|535.17|532.77|535.17|532.77|535.17|532.77|0
1636707300000|2021-11-12 08:55:00|535.35|532.95|535.35|532.95|535.35|532.95|535.35|532.95|0
1636707320000|2021-11-12 08:55:20|535.53|533.13|535.53|533.13|535.53|533.13|535.53|533.13|0
1636707330000|2021-11-12 08:55:30|535.71|533.31|535.71|533.31|535.71|533.31|535.71|533.31|0
1636707350000|2021-11-12 08:55:50|535.89|533.49|535.89|533.49|535.89|533.49|535.89|533.49|0
1636707360000|2021-11-12 08:56:00|535.71|533.31|535.71|533.31|535.71|533.31|535.71|533.31|0
1636707380000|2021-11-12 08:56:20|535.53|533.13|535.16|532.76|535.53|533.13|535.16|532.76|0
1636707390000|2021-11-12 08:56:30|535.07|532.67|535.16|532.76|535.16|532.76|535.07|532.67|0
1636707400000|2021-11-12 08:56:40|534.98|532.58|534.8|532.4|534.98|532.58|534.8|532.4|0
1636707410000|2021-11-12 08:56:50|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1636707440000|2021-11-12 08:57:20|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1636707450000|2021-11-12 08:57:30|534.26|531.86|534.44|532.04|534.44|532.04|534.26|531.86|0
1636707460000|2021-11-12 08:57:40|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1636707470000|2021-11-12 08:57:50|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1636707480000|2021-11-12 08:58:00|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1636707500000|2021-11-12 08:58:20|534.98|532.58|534.8|532.4|534.98|532.58|534.8|532.4|0
1636707510000|2021-11-12 08:58:30|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1636707520000|2021-11-12 08:58:40|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1636707540000|2021-11-12 08:59:00|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1636707550000|2021-11-12 08:59:10|534.8|532.4|534.8|532.4|534.8|532.4|534.62|532.22|0
1636707560000|2021-11-12 08:59:20|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1636707570000|2021-11-12 08:59:30|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1636707580000|2021-11-12 08:59:40|534.98|532.58|534.8|532.4|534.98|532.58|534.8|532.4|0
1636707590000|2021-11-12 08:59:50|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1636707600000|2021-11-12 09:00:00|535.16|532.76|535.16|532.76|535.16|532.76|534.98|532.58|0
1636707620000|2021-11-12 09:00:20|535.34|532.94|535.34|532.94|535.34|532.94|535.34|532.94|0
1636707640000|2021-11-12 09:00:40|535.43|533.03|535.52|533.12|535.52|533.12|535.43|533.03|0
1636707650000|2021-11-12 09:00:50|535.7|533.3|535.7|533.3|535.7|533.3|535.7|533.3|0
1636707660000|2021-11-12 09:01:00|535.52|533.12|535.52|533.12|535.52|533.12|535.52|533.12|0
1636707670000|2021-11-12 09:01:10|535.34|532.94|535.34|532.94|535.34|532.94|535.34|532.94|0
1636707680000|2021-11-12 09:01:20|535.52|533.12|535.52|533.12|535.52|533.12|535.52|533.12|0
1636707690000|2021-11-12 09:01:30|535.34|532.94|535.16|532.76|535.34|532.94|535.16|532.76|0
1636707700000|2021-11-12 09:01:40|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1636707710000|2021-11-12 09:01:50|535.07|532.67|534.8|532.4|535.07|532.67|534.62|532.22|0
1636707720000|2021-11-12 09:02:00|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1636707740000|2021-11-12 09:02:20|534.8|532.4|534.62|532.22|534.8|532.4|534.62|532.22|0
1636707750000|2021-11-12 09:02:30|534.8|532.4|534.8|532.4|534.8|532.4|534.62|532.22|0
1636707780000|2021-11-12 09:03:00|534.62|532.22|534.26|531.86|534.62|532.22|534.26|531.86|0
1636707790000|2021-11-12 09:03:10|534.08|531.68|534.08|531.68|534.08|531.68|533.9|531.5|0
1636707800000|2021-11-12 09:03:20|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1636707810000|2021-11-12 09:03:30|534.26|531.86|534.44|532.04|534.44|532.04|534.26|531.86|0
1636707820000|2021-11-12 09:03:40|534.62|532.22|535.16|532.76|535.16|532.76|534.62|532.22|0
1636707830000|2021-11-12 09:03:50|535.34|532.94|535.34|532.94|535.52|533.12|535.34|532.94|0
1636707850000|2021-11-12 09:04:10|535.16|532.76|535.16|532.76|535.34|532.94|535.16|532.76|0
1636707860000|2021-11-12 09:04:20|534.98|532.58|534.8|532.4|534.98|532.58|534.8|532.4|0
1636707870000|2021-11-12 09:04:30|534.62|532.22|534.44|532.04|534.62|532.22|534.26|531.86|0
1636707880000|2021-11-12 09:04:40|534.26|531.86|534.26|531.86|534.26|531.86|534.26|531.86|0
1636707890000|2021-11-12 09:04:50|534.08|531.68|533.98|531.58|534.08|531.68|533.98|531.58|0
1636707900000|2021-11-12 09:05:00|533.9|531.5|534.08|531.68|534.08|531.68|533.9|531.5|0
1636707910000|2021-11-12 09:05:10|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1636707920000|2021-11-12 09:05:20|534.08|531.68|533.8|531.4|534.08|531.68|533.8|531.4|0
1636707930000|2021-11-12 09:05:30|533.72|531.32|534.08|531.68|534.08|531.68|533.72|531.32|0
1636707940000|2021-11-12 09:05:40|534.16|531.76|534.08|531.68|534.16|531.76|534.08|531.68|0
1636707950000|2021-11-12 09:05:50|533.9|531.5|533.98|531.58|534.08|531.68|533.9|531.5|0
1636707960000|2021-11-12 09:06:00|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1636707970000|2021-11-12 09:06:10|533.54|531.14|533.9|531.5|533.9|531.5|533.54|531.14|0
1636707980000|2021-11-12 09:06:20|533.72|531.32|533.72|531.32|533.72|531.32|533.72|531.32|0
1636707990000|2021-11-12 09:06:30|533.54|531.14|533.72|531.32|533.72|531.32|533.54|531.14|0
1636708010000|2021-11-12 09:06:50|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1636708030000|2021-11-12 09:07:10|533.72|531.32|533.72|531.32|533.72|531.32|533.54|531.14|0
1636708040000|2021-11-12 09:07:20|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1636708050000|2021-11-12 09:07:30|533.8|531.4|533.9|531.5|533.9|531.5|533.72|531.32|0
1636708060000|2021-11-12 09:07:40|533.72|531.32|533.72|531.32|533.9|531.5|533.72|531.32|0
1636708080000|2021-11-12 09:08:00|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1636708090000|2021-11-12 09:08:10|533.62|531.22|533.36|530.96|533.72|531.32|533.36|530.96|0
1636708100000|2021-11-12 09:08:20|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1636708110000|2021-11-12 09:08:30|533.36|530.96|533.36|530.96|533.36|530.96|533.36|530.96|0
1636708120000|2021-11-12 09:08:40|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1636708130000|2021-11-12 09:08:50|533.72|531.32|533.72|531.32|533.72|531.32|533.72|531.32|0
1636708150000|2021-11-12 09:09:10|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1636708170000|2021-11-12 09:09:30|533.36|530.96|533.36|530.96|533.36|530.96|533.36|530.96|0
1636708180000|2021-11-12 09:09:40|533.18|530.78|533.36|530.96|533.36|530.96|533.18|530.78|0
1636708190000|2021-11-12 09:09:50|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1636708200000|2021-11-12 09:10:00|533.36|530.96|533.36|530.96|533.36|530.96|533.36|530.96|0
1636708220000|2021-11-12 09:10:20|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1636708230000|2021-11-12 09:10:30|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708240000|2021-11-12 09:10:40|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1636708250000|2021-11-12 09:10:50|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708260000|2021-11-12 09:11:00|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1636708270000|2021-11-12 09:11:10|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708280000|2021-11-12 09:11:20|532.81|530.41|533.17|530.77|533.17|530.77|532.81|530.41|0
1636708290000|2021-11-12 09:11:30|533.35|530.95|533.35|530.95|533.35|530.95|533.35|530.95|0
1636708300000|2021-11-12 09:11:40|533.17|530.77|533.17|530.77|533.35|530.95|533.17|530.77|0
1636708310000|2021-11-12 09:11:50|533.35|530.95|533.35|530.95|533.35|530.95|533.35|530.95|0
1636708320000|2021-11-12 09:12:00|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1636708330000|2021-11-12 09:12:10|532.99|530.59|532.81|530.41|532.99|530.59|532.81|530.41|0
1636708340000|2021-11-12 09:12:20|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708360000|2021-11-12 09:12:40|533.17|530.77|532.99|530.59|533.17|530.77|532.99|530.59|0
1636708370000|2021-11-12 09:12:50|532.81|530.41|532.99|530.59|532.99|530.59|532.81|530.41|0
1636708380000|2021-11-12 09:13:00|532.81|530.41|532.81|530.41|532.9|530.5|532.81|530.41|0
1636708400000|2021-11-12 09:13:20|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708410000|2021-11-12 09:13:30|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1636708430000|2021-11-12 09:13:50|533.35|530.95|533.26|530.86|533.35|530.95|533.26|530.86|0
1636708440000|2021-11-12 09:14:00|533.17|530.77|532.99|530.59|533.17|530.77|532.99|530.59|0
1636708450000|2021-11-12 09:14:10|533.17|530.77|533.35|530.95|533.35|530.95|533.17|530.77|0
1636708470000|2021-11-12 09:14:30|533.17|530.77|533.35|530.95|533.35|530.95|533.17|530.77|0
1636708480000|2021-11-12 09:14:40|533.17|530.77|532.81|530.41|533.17|530.77|532.81|530.41|0
1636708490000|2021-11-12 09:14:50|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708500000|2021-11-12 09:15:00|533.17|530.77|533.35|530.95|533.35|530.95|533.17|530.77|0
1636708520000|2021-11-12 09:15:20|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1636708540000|2021-11-12 09:15:40|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708550000|2021-11-12 09:15:50|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1636708560000|2021-11-12 09:16:00|532.72|530.32|532.72|530.32|532.72|530.32|532.63|530.23|0
1636708570000|2021-11-12 09:16:10|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1636708580000|2021-11-12 09:16:20|532.63|530.23|532.45|530.05|532.63|530.23|532.45|530.05|0
1636708590000|2021-11-12 09:16:30|532.63|530.23|532.09|529.69|532.63|530.23|532.09|529.69|0
1636708610000|2021-11-12 09:16:50|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1636708620000|2021-11-12 09:17:00|532.09|529.69|532.27|529.87|532.27|529.87|532.09|529.69|0
1636708630000|2021-11-12 09:17:10|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1636708640000|2021-11-12 09:17:20|532.18|529.78|532.09|529.69|532.18|529.78|532.09|529.69|0
1636708650000|2021-11-12 09:17:30|531.91|529.51|532|529.6|532|529.6|531.91|529.51|0
1636708660000|2021-11-12 09:17:40|531.91|529.51|532.09|529.69|532.09|529.69|531.91|529.51|0
1636708670000|2021-11-12 09:17:50|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1636708680000|2021-11-12 09:18:00|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1636708690000|2021-11-12 09:18:10|532.27|529.87|531.91|529.51|532.27|529.87|531.91|529.51|0
1636708700000|2021-11-12 09:18:20|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1636708720000|2021-11-12 09:18:40|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1636708730000|2021-11-12 09:18:50|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1636708740000|2021-11-12 09:19:00|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1636708750000|2021-11-12 09:19:10|532.09|529.69|532.09|529.69|532.09|529.69|532|529.6|0
1636708770000|2021-11-12 09:19:30|532.27|529.87|532.45|530.05|532.45|530.05|532.27|529.87|0
1636708800000|2021-11-12 09:20:00|532.36|529.96|532.81|530.41|532.81|530.41|532.36|529.96|0
1636708810000|2021-11-12 09:20:10|532.63|530.23|532.63|530.23|532.63|530.23|532.63|530.23|0
1636708820000|2021-11-12 09:20:20|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1636708830000|2021-11-12 09:20:30|532.72|530.32|532.81|530.41|532.81|530.41|532.72|530.32|0
1636708840000|2021-11-12 09:20:40|532.99|530.59|532.63|530.23|532.99|530.59|532.63|530.23|0
1636708850000|2021-11-12 09:20:50|532.45|530.05|532.45|530.05|532.45|530.05|532.45|530.05|0
1636708870000|2021-11-12 09:21:10|532.63|530.23|532.63|530.23|532.63|530.23|532.63|530.23|0
1636708880000|2021-11-12 09:21:20|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1636708890000|2021-11-12 09:21:30|532.63|530.23|532.45|530.05|532.63|530.23|532.45|530.05|0
1636708900000|2021-11-12 09:21:40|532.63|530.23|532.81|530.41|532.81|530.41|532.63|530.23|0
1636708910000|2021-11-12 09:21:50|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708920000|2021-11-12 09:22:00|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1636708960000|2021-11-12 09:22:40|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708970000|2021-11-12 09:22:50|532.9|530.5|532.81|530.41|532.9|530.5|532.81|530.41|0
1636708980000|2021-11-12 09:23:00|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636708990000|2021-11-12 09:23:10|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1636709000000|2021-11-12 09:23:20|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636709010000|2021-11-12 09:23:30|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1636709020000|2021-11-12 09:23:40|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1636709030000|2021-11-12 09:23:50|533.08|530.68|532.63|530.23|533.08|530.68|532.63|530.23|0
1636709040000|2021-11-12 09:24:00|532.81|530.41|532.81|530.41|532.81|530.41|532.63|530.23|0
1636709050000|2021-11-12 09:24:10|532.99|530.59|532.81|530.41|532.99|530.59|532.81|530.41|0
1636709070000|2021-11-12 09:24:30|532.63|530.23|532.81|530.41|532.89|530.49|532.63|530.23|0
1636709080000|2021-11-12 09:24:40|532.63|530.23|532.63|530.23|532.81|530.41|532.63|530.23|0
1636709100000|2021-11-12 09:25:00|532.53|530.13|532.53|530.13|532.53|530.13|532.53|530.13|0
1636709110000|2021-11-12 09:25:10|532.45|530.05|532.63|530.23|532.63|530.23|532.45|530.05|0
1636709120000|2021-11-12 09:25:20|532.45|530.05|532.35|529.95|532.45|530.05|532.35|529.95|0
1636709130000|2021-11-12 09:25:30|532.45|530.05|532.27|529.87|532.45|530.05|532.27|529.87|0
1636709140000|2021-11-12 09:25:40|532.45|530.05|532.45|530.05|532.45|530.05|532.45|530.05|0
1636709160000|2021-11-12 09:26:00|532.27|529.87|532.35|529.95|532.45|530.05|532.27|529.87|0
1636709170000|2021-11-12 09:26:10|532.27|529.87|532.09|529.69|532.27|529.87|532.09|529.69|0
1636709190000|2021-11-12 09:26:30|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1636709200000|2021-11-12 09:26:40|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1636709210000|2021-11-12 09:26:50|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1636709220000|2021-11-12 09:27:00|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1636709240000|2021-11-12 09:27:20|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1636709250000|2021-11-12 09:27:30|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1636709280000|2021-11-12 09:28:00|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1636709300000|2021-11-12 09:28:20|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1636709310000|2021-11-12 09:28:30|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1636709320000|2021-11-12 09:28:40|531.55|529.15|531.63|529.23|531.63|529.23|531.55|529.15|0
1636709330000|2021-11-12 09:28:50|531.73|529.33|531.73|529.33|531.81|529.41|531.73|529.33|0
1636709340000|2021-11-12 09:29:00|531.63|529.23|531.55|529.15|531.63|529.23|531.55|529.15|0
1636709350000|2021-11-12 09:29:10|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1636709360000|2021-11-12 09:29:20|531.73|529.33|531.81|529.41|531.81|529.41|531.73|529.33|0
1636709370000|2021-11-12 09:29:30|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1636709390000|2021-11-12 09:29:50|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1636709400000|2021-11-12 09:30:00|531.19|528.79|531.37|528.97|531.37|528.97|531.19|528.79|0
1636709410000|2021-11-12 09:30:10|531.55|529.15|531.55|529.15|531.73|529.33|531.55|529.15|0
1636709420000|2021-11-12 09:30:20|531.37|528.97|531.01|528.61|531.37|528.97|531.01|528.61|0
1636709430000|2021-11-12 09:30:30|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1636709440000|2021-11-12 09:30:40|531.45|529.05|531.91|529.51|531.91|529.51|531.45|529.05|0
1636709450000|2021-11-12 09:30:50|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1636709460000|2021-11-12 09:31:00|532.27|529.87|532.27|529.87|532.27|529.87|532.09|529.69|0
1636709470000|2021-11-12 09:31:10|532.45|530.05|532.45|530.05|532.45|530.05|532.27|529.87|0
1636709480000|2021-11-12 09:31:20|532.63|530.23|532.63|530.23|532.63|530.23|532.63|530.23|0
1636709490000|2021-11-12 09:31:30|532.53|530.13|532.63|530.23|532.63|530.23|532.45|530.05|0
1636709510000|2021-11-12 09:31:50|532.45|530.05|532.53|530.13|532.53|530.13|532.45|530.05|0
1636709520000|2021-11-12 09:32:00|532.45|530.05|532.44|530.04|532.45|530.05|532.35|529.95|0
1636709530000|2021-11-12 09:32:10|532.53|530.13|532.81|530.41|532.81|530.41|532.53|530.13|0
1636709540000|2021-11-12 09:32:20|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1636709550000|2021-11-12 09:32:30|532.81|530.41|532.44|530.04|532.81|530.41|532.44|530.04|0
1636709560000|2021-11-12 09:32:40|532.53|530.13|532.62|530.22|532.62|530.22|532.53|530.13|0
1636709580000|2021-11-12 09:33:00|532.53|530.13|532.62|530.22|532.62|530.22|532.44|530.04|0
1636709590000|2021-11-12 09:33:10|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1636709600000|2021-11-12 09:33:20|532.44|530.04|532.26|529.86|532.44|530.04|532.26|529.86|0
1636709610000|2021-11-12 09:33:30|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1636709630000|2021-11-12 09:33:50|532.26|529.86|532.08|529.68|532.44|530.04|532.08|529.68|0
1636709640000|2021-11-12 09:34:00|531.9|529.5|531.99|529.59|532.08|529.68|531.9|529.5|0
1636709650000|2021-11-12 09:34:10|532.08|529.68|532.08|529.68|532.26|529.86|532.08|529.68|0
1636709660000|2021-11-12 09:34:20|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1636709680000|2021-11-12 09:34:40|532.71|530.31|532.62|530.22|532.8|530.4|532.62|530.22|0
1636709700000|2021-11-12 09:35:00|532.8|530.4|532.71|530.31|532.8|530.4|532.71|530.31|0
1636709710000|2021-11-12 09:35:10|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1636709720000|2021-11-12 09:35:20|532.62|530.22|532.44|530.04|532.62|530.22|532.44|530.04|0
1636709730000|2021-11-12 09:35:30|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1636709750000|2021-11-12 09:35:50|532.62|530.22|532.44|530.04|532.62|530.22|532.44|530.04|0
1636709760000|2021-11-12 09:36:00|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1636709770000|2021-11-12 09:36:10|532.17|529.77|532.08|529.68|532.26|529.86|532.08|529.68|0
1636709780000|2021-11-12 09:36:20|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1636709790000|2021-11-12 09:36:30|532.17|529.77|532.08|529.68|532.17|529.77|532.08|529.68|0
1636709800000|2021-11-12 09:36:40|532.17|529.77|532.08|529.68|532.17|529.77|532.08|529.68|0
1636709810000|2021-11-12 09:36:50|532.17|529.77|532.26|529.86|532.26|529.86|532.08|529.68|0
1636709820000|2021-11-12 09:37:00|532.08|529.68|531.9|529.5|532.08|529.68|531.9|529.5|0
1636709830000|2021-11-12 09:37:10|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1636709840000|2021-11-12 09:37:20|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1636709850000|2021-11-12 09:37:30|532.17|529.77|532.08|529.68|532.17|529.77|532.08|529.68|0
1636709860000|2021-11-12 09:37:40|532.26|529.86|532.08|529.68|532.26|529.86|532.08|529.68|0
1636709880000|2021-11-12 09:38:00|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1636709890000|2021-11-12 09:38:10|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1636709900000|2021-11-12 09:38:20|532.53|530.13|532.44|530.04|532.53|530.13|532.44|530.04|0
1636709910000|2021-11-12 09:38:30|532.35|529.95|532.44|530.04|532.44|530.04|532.35|529.95|0
1636709920000|2021-11-12 09:38:40|532.62|530.22|532.44|530.04|532.62|530.22|532.44|530.04|0
1636709950000|2021-11-12 09:39:10|532.26|529.86|532.26|529.86|532.35|529.95|532.26|529.86|0
1636709970000|2021-11-12 09:39:30|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1636709980000|2021-11-12 09:39:40|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1636709990000|2021-11-12 09:39:50|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1636710000000|2021-11-12 09:40:00|532.53|530.13|532.44|530.04|532.53|530.13|532.44|530.04|0
1636710010000|2021-11-12 09:40:10|532.62|530.22|532.8|530.4|532.8|530.4|532.62|530.22|0
1636710020000|2021-11-12 09:40:20|532.62|530.22|532.62|530.22|532.8|530.4|532.62|530.22|0
1636710030000|2021-11-12 09:40:30|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1636710040000|2021-11-12 09:40:40|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1636710050000|2021-11-12 09:40:50|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1636710070000|2021-11-12 09:41:10|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1636710080000|2021-11-12 09:41:20|532.26|529.86|531.9|529.5|532.26|529.86|531.9|529.5|0
1636710090000|2021-11-12 09:41:30|531.99|529.59|532.08|529.68|532.08|529.68|531.9|529.5|0
1636710100000|2021-11-12 09:41:40|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1636710120000|2021-11-12 09:42:00|532.26|529.86|532.26|529.86|532.44|530.04|532.26|529.86|0
1636710140000|2021-11-12 09:42:20|532.08|529.68|532.08|529.68|532.26|529.86|532.08|529.68|0
1636710160000|2021-11-12 09:42:40|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1636710180000|2021-11-12 09:43:00|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1636710190000|2021-11-12 09:43:10|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1636710210000|2021-11-12 09:43:30|532.44|530.04|532.44|530.04|532.62|530.22|532.44|530.04|0
1636710230000|2021-11-12 09:43:50|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1636710240000|2021-11-12 09:44:00|532.35|529.95|532.53|530.13|532.62|530.22|532.35|529.95|0
1636710250000|2021-11-12 09:44:10|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1636710260000|2021-11-12 09:44:20|532.53|530.13|532.62|530.22|532.62|530.22|532.44|530.04|0
1636710280000|2021-11-12 09:44:40|532.8|530.4|532.62|530.22|532.8|530.4|532.62|530.22|0
1636710290000|2021-11-12 09:44:50|532.8|530.4|532.8|530.4|532.8|530.4|532.62|530.22|0
1636710300000|2021-11-12 09:45:00|532.62|530.22|532.8|530.4|532.8|530.4|532.62|530.22|0
1636710320000|2021-11-12 09:45:20|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1636710330000|2021-11-12 09:45:30|532.71|530.31|532.62|530.22|532.71|530.31|532.62|530.22|0
1636710340000|2021-11-12 09:45:40|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1636710360000|2021-11-12 09:46:00|532.62|530.22|532.62|530.22|532.8|530.4|532.62|530.22|0
1636710370000|2021-11-12 09:46:10|532.8|530.4|532.98|530.58|532.98|530.58|532.8|530.4|0
1636710380000|2021-11-12 09:46:20|532.8|530.4|532.8|530.4|532.98|530.58|532.8|530.4|0
1636710390000|2021-11-12 09:46:30|532.98|530.58|532.98|530.58|532.98|530.58|532.8|530.4|0
1636710410000|2021-11-12 09:46:50|532.8|530.4|532.8|530.4|532.98|530.58|532.8|530.4|0
1636710420000|2021-11-12 09:47:00|532.98|530.58|532.8|530.4|532.98|530.58|532.8|530.4|0
1636710430000|2021-11-12 09:47:10|532.98|530.58|532.89|530.49|532.98|530.58|532.8|530.4|0
1636710440000|2021-11-12 09:47:20|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1636710460000|2021-11-12 09:47:40|532.62|530.22|532.8|530.4|532.8|530.4|532.62|530.22|0
1636710470000|2021-11-12 09:47:50|532.7|530.3|532.8|530.4|532.8|530.4|532.7|530.3|0
1636710480000|2021-11-12 09:48:00|532.62|530.22|532.98|530.58|532.98|530.58|532.62|530.22|0
1636710490000|2021-11-12 09:48:10|532.88|530.48|532.8|530.4|532.88|530.48|532.8|530.4|0
1636710510000|2021-11-12 09:48:30|532.98|530.58|533.16|530.76|533.16|530.76|532.98|530.58|0
1636710550000|2021-11-12 09:49:10|533.34|530.94|533.24|530.84|533.34|530.94|533.24|530.84|0
1636710560000|2021-11-12 09:49:20|533.16|530.76|533.34|530.94|533.34|530.94|533.16|530.76|0
1636710570000|2021-11-12 09:49:30|533.52|531.12|533.34|530.94|533.52|531.12|533.34|530.94|0
1636710580000|2021-11-12 09:49:40|533.52|531.12|533.34|530.94|533.52|531.12|533.34|530.94|0
1636710600000|2021-11-12 09:50:00|533.16|530.76|533.42|531.02|533.52|531.12|533.16|530.76|0
1636710610000|2021-11-12 09:50:10|533.34|530.94|533.34|530.94|533.34|530.94|533.34|530.94|0
1636710630000|2021-11-12 09:50:30|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1636710640000|2021-11-12 09:50:40|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1636710650000|2021-11-12 09:50:50|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1636710680000|2021-11-12 09:51:20|532.98|530.58|533.16|530.76|533.16|530.76|532.98|530.58|0
1636710690000|2021-11-12 09:51:30|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1636710700000|2021-11-12 09:51:40|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1636710770000|2021-11-12 09:52:50|533.34|530.94|533.52|531.12|533.52|531.12|533.16|530.76|0
1636710780000|2021-11-12 09:53:00|533.34|530.94|533.34|530.94|533.34|530.94|533.34|530.94|0
1636710790000|2021-11-12 09:53:10|533.52|531.12|533.52|531.12|533.52|531.12|533.52|531.12|0
1636710810000|2021-11-12 09:53:30|533.34|530.94|533.34|530.94|533.34|530.94|533.34|530.94|0
1636710820000|2021-11-12 09:53:40|533.52|531.12|533.7|531.3|533.7|531.3|533.52|531.12|0
1636710830000|2021-11-12 09:53:50|533.52|531.12|533.52|531.12|533.52|531.12|533.52|531.12|0
1636710840000|2021-11-12 09:54:00|533.6|531.2|533.52|531.12|533.6|531.2|533.52|531.12|0
1636710850000|2021-11-12 09:54:10|533.6|531.2|533.34|530.94|533.6|531.2|533.34|530.94|0
1636710870000|2021-11-12 09:54:30|533.52|531.12|533.52|531.12|533.52|531.12|533.52|531.12|0
1636710910000|2021-11-12 09:55:10|533.42|531.02|533.52|531.12|533.52|531.12|533.34|530.94|0
1636710930000|2021-11-12 09:55:30|533.34|530.94|533.34|530.94|533.34|530.94|533.34|530.94|0
1636711020000|2021-11-12 09:57:00|533.15|530.75|532.97|530.57|533.15|530.75|532.97|530.57|0
1636711060000|2021-11-12 09:57:40|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636711090000|2021-11-12 09:58:10|533.33|530.93|533.42|531.02|533.51|531.11|533.15|530.75|0
1636711100000|2021-11-12 09:58:20|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636711110000|2021-11-12 09:58:30|533.24|530.84|533.24|530.84|533.24|530.84|533.24|530.84|0
1636711120000|2021-11-12 09:58:40|533.15|530.75|533.33|530.93|533.33|530.93|533.15|530.75|0
1636711130000|2021-11-12 09:58:50|533.15|530.75|533.15|530.75|533.24|530.84|533.15|530.75|0
1636711140000|2021-11-12 09:59:00|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636711190000|2021-11-12 09:59:50|533.15|530.75|533.15|530.75|533.15|530.75|532.97|530.57|0
1636711200000|2021-11-12 10:00:00|532.97|530.57|533.15|530.75|533.15|530.75|532.97|530.57|0
1636711210000|2021-11-12 10:00:10|532.97|530.57|533.15|530.75|533.15|530.75|532.97|530.57|0
1636711220000|2021-11-12 10:00:20|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636711230000|2021-11-12 10:00:30|533.15|530.75|532.97|530.57|533.15|530.75|532.97|530.57|0
1636711250000|2021-11-12 10:00:50|533.06|530.66|533.06|530.66|533.06|530.66|533.06|530.66|0
1636711260000|2021-11-12 10:01:00|532.97|530.57|533.15|530.75|533.15|530.75|532.97|530.57|0
1636711270000|2021-11-12 10:01:10|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636711280000|2021-11-12 10:01:20|533.06|530.66|533.15|530.75|533.15|530.75|533.06|530.66|0
1636711290000|2021-11-12 10:01:30|533.24|530.84|533.15|530.75|533.24|530.84|533.15|530.75|0
1636711310000|2021-11-12 10:01:50|533.33|530.93|533.33|530.93|533.33|530.93|533.15|530.75|0
1636711320000|2021-11-12 10:02:00|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711330000|2021-11-12 10:02:10|533.69|531.29|533.78|531.38|533.78|531.38|533.69|531.29|0
1636711340000|2021-11-12 10:02:20|533.87|531.47|533.87|531.47|534.05|531.65|533.87|531.47|0
1636711350000|2021-11-12 10:02:30|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636711370000|2021-11-12 10:02:50|533.51|531.11|533.69|531.29|533.69|531.29|533.51|531.11|0
1636711420000|2021-11-12 10:03:40|533.51|531.11|533.69|531.29|533.69|531.29|533.51|531.11|0
1636711470000|2021-11-12 10:04:30|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711480000|2021-11-12 10:04:40|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636711500000|2021-11-12 10:05:00|533.51|531.11|533.69|531.29|533.87|531.47|533.51|531.11|0
1636711510000|2021-11-12 10:05:10|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711530000|2021-11-12 10:05:30|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636711540000|2021-11-12 10:05:40|533.42|531.02|533.33|530.93|533.42|531.02|533.33|530.93|0
1636711580000|2021-11-12 10:06:20|533.51|531.11|533.33|530.93|533.51|531.11|533.33|530.93|0
1636711620000|2021-11-12 10:07:00|533.51|531.11|533.15|530.75|533.51|531.11|533.15|530.75|0
1636711630000|2021-11-12 10:07:10|533.06|530.66|533.15|530.75|533.15|530.75|532.97|530.57|0
1636711650000|2021-11-12 10:07:30|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636711690000|2021-11-12 10:08:10|533.51|531.11|533.33|530.93|533.51|531.11|533.33|530.93|0
1636711700000|2021-11-12 10:08:20|533.69|531.29|533.51|531.11|533.69|531.29|533.51|531.11|0
1636711720000|2021-11-12 10:08:40|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636711740000|2021-11-12 10:09:00|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711750000|2021-11-12 10:09:10|533.69|531.29|533.69|531.29|533.87|531.47|533.69|531.29|0
1636711760000|2021-11-12 10:09:20|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1636711770000|2021-11-12 10:09:30|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636711780000|2021-11-12 10:09:40|533.78|531.38|533.69|531.29|533.78|531.38|533.69|531.29|0
1636711790000|2021-11-12 10:09:50|533.87|531.47|533.69|531.29|533.87|531.47|533.69|531.29|0
1636711810000|2021-11-12 10:10:10|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711820000|2021-11-12 10:10:20|533.69|531.29|533.69|531.29|533.69|531.29|533.6|531.2|0
1636711830000|2021-11-12 10:10:30|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711850000|2021-11-12 10:10:50|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636711860000|2021-11-12 10:11:00|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636711870000|2021-11-12 10:11:10|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711880000|2021-11-12 10:11:20|533.69|531.29|533.51|531.11|533.69|531.29|533.51|531.11|0
1636711890000|2021-11-12 10:11:30|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636711900000|2021-11-12 10:11:40|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711920000|2021-11-12 10:12:00|533.33|530.93|533.69|531.29|533.69|531.29|533.33|530.93|0
1636711930000|2021-11-12 10:12:10|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636711960000|2021-11-12 10:12:40|533.6|531.2|533.51|531.11|533.6|531.2|533.51|531.11|0
1636711970000|2021-11-12 10:12:50|533.69|531.29|533.51|531.11|533.69|531.29|533.51|531.11|0
1636711980000|2021-11-12 10:13:00|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636711990000|2021-11-12 10:13:10|533.51|531.11|533.69|531.29|533.69|531.29|533.51|531.11|0
1636712000000|2021-11-12 10:13:20|533.51|531.11|533.51|531.11|533.69|531.29|533.51|531.11|0
1636712020000|2021-11-12 10:13:40|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636712060000|2021-11-12 10:14:20|533.51|531.11|533.33|530.93|533.51|531.11|533.33|530.93|0
1636712090000|2021-11-12 10:14:50|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636712100000|2021-11-12 10:15:00|532.97|530.57|532.97|530.57|533.05|530.65|532.97|530.57|0
1636712130000|2021-11-12 10:15:30|532.87|530.47|532.61|530.21|532.87|530.47|532.61|530.21|0
1636712140000|2021-11-12 10:15:40|532.69|530.29|532.79|530.39|532.79|530.39|532.69|530.29|0
1636712150000|2021-11-12 10:15:50|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1636712160000|2021-11-12 10:16:00|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1636712170000|2021-11-12 10:16:10|532.97|530.57|532.97|530.57|533.15|530.75|532.97|530.57|0
1636712180000|2021-11-12 10:16:20|533.05|530.65|533.05|530.65|533.05|530.65|533.05|530.65|0
1636712190000|2021-11-12 10:16:30|533.15|530.75|533.15|530.75|533.15|530.75|532.97|530.57|0
1636712210000|2021-11-12 10:16:50|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636712220000|2021-11-12 10:17:00|533.23|530.83|533.33|530.93|533.33|530.93|533.23|530.83|0
1636712230000|2021-11-12 10:17:10|533.15|530.75|533.23|530.83|533.23|530.83|533.15|530.75|0
1636712240000|2021-11-12 10:17:20|533.33|530.93|533.33|530.93|533.51|531.11|533.33|530.93|0
1636712250000|2021-11-12 10:17:30|533.41|531.01|533.33|530.93|533.41|531.01|533.33|530.93|0
1636712270000|2021-11-12 10:17:50|533.51|531.11|533.33|530.93|533.51|531.11|533.33|530.93|0
1636712280000|2021-11-12 10:18:00|533.51|531.11|533.33|530.93|533.51|531.11|533.33|530.93|0
1636712310000|2021-11-12 10:18:30|533.23|530.83|533.23|530.83|533.23|530.83|533.23|530.83|0
1636712320000|2021-11-12 10:18:40|533.33|530.93|533.15|530.75|533.33|530.93|533.15|530.75|0
1636712330000|2021-11-12 10:18:50|533.33|530.93|533.23|530.83|533.33|530.93|533.23|530.83|0
1636712340000|2021-11-12 10:19:00|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636712360000|2021-11-12 10:19:20|533.15|530.75|533.51|531.11|533.51|531.11|533.15|530.75|0
1636712370000|2021-11-12 10:19:30|533.41|531.01|533.41|531.01|533.41|531.01|533.41|531.01|0
1636712380000|2021-11-12 10:19:40|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636712390000|2021-11-12 10:19:50|533.33|530.93|533.51|531.11|533.51|531.11|533.33|530.93|0
1636712400000|2021-11-12 10:20:00|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1636712410000|2021-11-12 10:20:10|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636712420000|2021-11-12 10:20:20|533.69|531.29|533.51|531.11|533.69|531.29|533.51|531.11|0
1636712440000|2021-11-12 10:20:40|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1636712450000|2021-11-12 10:20:50|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1636712460000|2021-11-12 10:21:00|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1636712490000|2021-11-12 10:21:30|533.59|531.19|533.5|531.1|533.59|531.19|533.5|531.1|0
1636712500000|2021-11-12 10:21:40|533.59|531.19|533.5|531.1|533.69|531.29|533.5|531.1|0
1636712510000|2021-11-12 10:21:50|533.59|531.19|533.5|531.1|533.59|531.19|533.5|531.1|0
1636712560000|2021-11-12 10:22:40|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636712580000|2021-11-12 10:23:00|533.41|531.01|533.32|530.92|533.5|531.1|533.32|530.92|0
1636712610000|2021-11-12 10:23:30|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1636712620000|2021-11-12 10:23:40|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1636712630000|2021-11-12 10:23:50|533.32|530.92|533.41|531.01|533.41|531.01|533.32|530.92|0
1636712640000|2021-11-12 10:24:00|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1636712700000|2021-11-12 10:25:00|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1636712720000|2021-11-12 10:25:20|533.41|531.01|533.32|530.92|533.41|531.01|533.32|530.92|0
1636712750000|2021-11-12 10:25:50|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1636712760000|2021-11-12 10:26:00|533.05|530.65|533.14|530.74|533.14|530.74|532.96|530.56|0
1636712780000|2021-11-12 10:26:20|533.05|530.65|532.96|530.56|533.05|530.65|532.96|530.56|0
1636712800000|2021-11-12 10:26:40|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1636712810000|2021-11-12 10:26:50|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1636712820000|2021-11-12 10:27:00|532.96|530.56|532.96|530.56|532.96|530.56|532.87|530.47|0
1636712840000|2021-11-12 10:27:20|532.87|530.47|532.87|530.47|532.96|530.56|532.87|530.47|0
1636712850000|2021-11-12 10:27:30|532.96|530.56|532.87|530.47|532.96|530.56|532.87|530.47|0
1636712860000|2021-11-12 10:27:40|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1636712880000|2021-11-12 10:28:00|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1636712900000|2021-11-12 10:28:20|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1636712920000|2021-11-12 10:28:40|533.05|530.65|533.14|530.74|533.14|530.74|533.05|530.65|0
1636712950000|2021-11-12 10:29:10|533.32|530.92|533.14|530.74|533.32|530.92|533.14|530.74|0
1636712980000|2021-11-12 10:29:40|532.96|530.56|533.05|530.65|533.14|530.74|532.96|530.56|0
1636712990000|2021-11-12 10:29:50|533.14|530.74|533.05|530.65|533.14|530.74|533.05|530.65|0
1636713000000|2021-11-12 10:30:00|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1636713010000|2021-11-12 10:30:10|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636713020000|2021-11-12 10:30:20|533.23|530.83|533.14|530.74|533.23|530.83|533.14|530.74|0
1636713050000|2021-11-12 10:30:50|533.05|530.65|532.78|530.38|533.05|530.65|532.78|530.38|0
1636713060000|2021-11-12 10:31:00|532.96|530.56|533.14|530.74|533.14|530.74|532.96|530.56|0
1636713070000|2021-11-12 10:31:10|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636713080000|2021-11-12 10:31:20|533.23|530.83|533.14|530.74|533.23|530.83|533.14|530.74|0
1636713100000|2021-11-12 10:31:40|533.23|530.83|533.32|530.92|533.32|530.92|533.23|530.83|0
1636713130000|2021-11-12 10:32:10|533.5|531.1|533.5|531.1|533.5|531.1|533.32|530.92|0
1636713140000|2021-11-12 10:32:20|533.41|531.01|533.32|530.92|533.41|531.01|533.32|530.92|0
1636713180000|2021-11-12 10:33:00|533.23|530.83|533.32|530.92|533.32|530.92|533.14|530.74|0
1636713190000|2021-11-12 10:33:10|533.14|530.74|533.14|530.74|533.32|530.92|533.14|530.74|0
1636713200000|2021-11-12 10:33:20|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636713220000|2021-11-12 10:33:40|533.14|530.74|533.32|530.92|533.32|530.92|533.14|530.74|0
1636713230000|2021-11-12 10:33:50|533.23|530.83|533.32|530.92|533.32|530.92|533.14|530.74|0
1636713240000|2021-11-12 10:34:00|533.14|530.74|533.32|530.92|533.32|530.92|533.14|530.74|0
1636713250000|2021-11-12 10:34:10|533.23|530.83|533.32|530.92|533.32|530.92|533.23|530.83|0
1636713260000|2021-11-12 10:34:20|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1636713270000|2021-11-12 10:34:30|532.96|530.56|533.14|530.74|533.14|530.74|532.96|530.56|0
1636713290000|2021-11-12 10:34:50|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636713300000|2021-11-12 10:35:00|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1636713310000|2021-11-12 10:35:10|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636713340000|2021-11-12 10:35:40|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1636713350000|2021-11-12 10:35:50|533.41|531.01|533.32|530.92|533.5|531.1|533.32|530.92|0
1636713360000|2021-11-12 10:36:00|533.22|530.82|533.22|530.82|533.22|530.82|533.22|530.82|0
1636713370000|2021-11-12 10:36:10|533.32|530.92|533.32|530.92|533.32|530.92|533.22|530.82|0
1636713380000|2021-11-12 10:36:20|533.22|530.82|533.32|530.92|533.32|530.92|533.22|530.82|0
1636713400000|2021-11-12 10:36:40|533.5|531.1|533.4|531|533.5|531.1|533.4|531|0
1636713410000|2021-11-12 10:36:50|533.32|530.92|533.5|531.1|533.5|531.1|533.32|530.92|0
1636713420000|2021-11-12 10:37:00|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636713430000|2021-11-12 10:37:10|533.5|531.1|533.14|530.74|533.5|531.1|533.14|530.74|0
1636713440000|2021-11-12 10:37:20|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1636713480000|2021-11-12 10:38:00|533.22|530.82|533.22|530.82|533.22|530.82|533.22|530.82|0
1636713490000|2021-11-12 10:38:10|533.14|530.74|533.32|530.92|533.32|530.92|533.14|530.74|0
1636713500000|2021-11-12 10:38:20|533.22|530.82|533.22|530.82|533.22|530.82|533.22|530.82|0
1636713510000|2021-11-12 10:38:30|533.04|530.64|533.14|530.74|533.14|530.74|533.04|530.64|0
1636713540000|2021-11-12 10:39:00|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1636713550000|2021-11-12 10:39:10|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1636713590000|2021-11-12 10:39:50|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1636713710000|2021-11-12 10:41:50|533.14|530.74|533.04|530.64|533.14|530.74|533.04|530.64|0
1636713720000|2021-11-12 10:42:00|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1636713740000|2021-11-12 10:42:20|533.14|530.74|532.96|530.56|533.14|530.74|532.96|530.56|0
1636713750000|2021-11-12 10:42:30|533.04|530.64|533.14|530.74|533.14|530.74|532.96|530.56|0
1636713810000|2021-11-12 10:43:30|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1636713870000|2021-11-12 10:44:30|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1636713980000|2021-11-12 10:46:20|532.77|530.37|532.68|530.28|532.77|530.37|532.68|530.28|0
1636713990000|2021-11-12 10:46:30|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1636714040000|2021-11-12 10:47:20|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1636714060000|2021-11-12 10:47:40|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1636714090000|2021-11-12 10:48:10|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1636714150000|2021-11-12 10:49:10|533.13|530.73|532.95|530.55|533.13|530.73|532.95|530.55|0
1636714170000|2021-11-12 10:49:30|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1636714180000|2021-11-12 10:49:40|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1636714200000|2021-11-12 10:50:00|533.13|530.73|533.49|531.09|533.49|531.09|533.13|530.73|0
1636714210000|2021-11-12 10:50:10|533.67|531.27|533.85|531.45|533.85|531.45|533.67|531.27|0
1636714220000|2021-11-12 10:50:20|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636714230000|2021-11-12 10:50:30|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636714260000|2021-11-12 10:51:00|534.39|531.99|534.57|532.17|534.57|532.17|534.39|531.99|0
1636714270000|2021-11-12 10:51:10|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1636714280000|2021-11-12 10:51:20|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636714300000|2021-11-12 10:51:40|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636714320000|2021-11-12 10:52:00|534.75|532.35|534.75|532.35|534.93|532.53|534.75|532.35|0
1636714330000|2021-11-12 10:52:10|534.93|532.53|534.93|532.53|534.93|532.53|534.75|532.35|0
1636714350000|2021-11-12 10:52:30|535.12|532.72|534.93|532.53|535.12|532.72|534.93|532.53|0
1636714360000|2021-11-12 10:52:40|535.02|532.62|535.02|532.62|535.02|532.62|535.02|532.62|0
1636714370000|2021-11-12 10:52:50|535.11|532.71|534.93|532.53|535.11|532.71|534.93|532.53|0
1636714380000|2021-11-12 10:53:00|535.11|532.71|535.3|532.9|535.3|532.9|535.11|532.71|0
1636714390000|2021-11-12 10:53:10|535.38|532.98|535.66|533.26|535.66|533.26|535.38|532.98|0
1636714400000|2021-11-12 10:53:20|535.48|533.08|535.66|533.26|535.66|533.26|535.48|533.08|0
1636714410000|2021-11-12 10:53:30|535.56|533.16|535.66|533.26|535.66|533.26|535.56|533.16|0
1636714420000|2021-11-12 10:53:40|535.84|533.44|535.66|533.26|535.84|533.44|535.66|533.26|0
1636714440000|2021-11-12 10:54:00|535.84|533.44|535.84|533.44|536.02|533.62|535.84|533.44|0
1636714450000|2021-11-12 10:54:10|536.02|533.62|536.02|533.62|536.02|533.62|536.02|533.62|0
1636714460000|2021-11-12 10:54:20|536.2|533.8|536.2|533.8|536.2|533.8|536.2|533.8|0
1636714470000|2021-11-12 10:54:30|536.38|533.98|536.56|534.16|536.56|534.16|536.38|533.98|0
1636714480000|2021-11-12 10:54:40|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1636714490000|2021-11-12 10:54:50|536.2|533.8|536.02|533.62|536.2|533.8|536.02|533.62|0
1636714500000|2021-11-12 10:55:00|536.2|533.8|536.38|533.98|536.38|533.98|536.2|533.8|0
1636714510000|2021-11-12 10:55:10|536.2|533.8|536.2|533.8|536.2|533.8|536.02|533.62|0
1636714530000|2021-11-12 10:55:30|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1636714550000|2021-11-12 10:55:50|536.2|533.8|536.2|533.8|536.2|533.8|536.2|533.8|0
1636714560000|2021-11-12 10:56:00|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1636714590000|2021-11-12 10:56:30|536.2|533.8|536.2|533.8|536.2|533.8|536.2|533.8|0
1636714630000|2021-11-12 10:57:10|536.02|533.62|536.02|533.62|536.02|533.62|536.02|533.62|0
1636714650000|2021-11-12 10:57:30|536.2|533.8|536.2|533.8|536.2|533.8|536.2|533.8|0
1636714670000|2021-11-12 10:57:50|536.38|533.98|536.02|533.62|536.38|533.98|536.02|533.62|0
1636714680000|2021-11-12 10:58:00|535.83|533.43|535.65|533.25|535.83|533.43|535.65|533.25|0
1636714690000|2021-11-12 10:58:10|535.83|533.43|535.83|533.43|535.83|533.43|535.83|533.43|0
1636714700000|2021-11-12 10:58:20|536.02|533.62|535.83|533.43|536.02|533.62|535.83|533.43|0
1636714710000|2021-11-12 10:58:30|535.92|533.52|535.83|533.43|535.92|533.52|535.83|533.43|0
1636714720000|2021-11-12 10:58:40|535.65|533.25|535.65|533.25|535.83|533.43|535.65|533.25|0
1636714730000|2021-11-12 10:58:50|535.47|533.07|535.47|533.07|535.47|533.07|535.47|533.07|0
1636714760000|2021-11-12 10:59:20|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1636714770000|2021-11-12 10:59:30|535.47|533.07|535.2|532.8|535.47|533.07|535.11|532.71|0
1636714780000|2021-11-12 10:59:40|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1636714790000|2021-11-12 10:59:50|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636714800000|2021-11-12 11:00:00|535.2|532.8|535.29|532.89|535.29|532.89|535.2|532.8|0
1636714810000|2021-11-12 11:00:10|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636714820000|2021-11-12 11:00:20|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636714830000|2021-11-12 11:00:30|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1636714840000|2021-11-12 11:00:40|535.11|532.71|534.93|532.53|535.11|532.71|534.93|532.53|0
1636714850000|2021-11-12 11:00:50|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636714860000|2021-11-12 11:01:00|535.02|532.62|535.29|532.89|535.29|532.89|535.02|532.62|0
1636714870000|2021-11-12 11:01:10|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1636714890000|2021-11-12 11:01:30|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636714900000|2021-11-12 11:01:40|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636714910000|2021-11-12 11:01:50|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636714920000|2021-11-12 11:02:00|534.84|532.44|534.93|532.53|534.93|532.53|534.84|532.44|0
1636714930000|2021-11-12 11:02:10|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636714950000|2021-11-12 11:02:30|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636714960000|2021-11-12 11:02:40|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636714970000|2021-11-12 11:02:50|534.84|532.44|534.75|532.35|534.93|532.53|534.75|532.35|0
1636714980000|2021-11-12 11:03:00|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636714990000|2021-11-12 11:03:10|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636715010000|2021-11-12 11:03:30|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1636715020000|2021-11-12 11:03:40|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1636715030000|2021-11-12 11:03:50|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1636715040000|2021-11-12 11:04:00|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636715050000|2021-11-12 11:04:10|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1636715060000|2021-11-12 11:04:20|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1636715100000|2021-11-12 11:05:00|534.75|532.35|534.75|532.35|534.84|532.44|534.75|532.35|0
1636715110000|2021-11-12 11:05:10|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1636715220000|2021-11-12 11:07:00|534.47|532.07|534.57|532.17|534.57|532.17|534.47|532.07|0
1636715230000|2021-11-12 11:07:10|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1636715280000|2021-11-12 11:08:00|534.29|531.89|534.21|531.81|534.29|531.89|534.21|531.81|0
1636715290000|2021-11-12 11:08:10|534.03|531.63|534.21|531.81|534.21|531.81|534.03|531.63|0
1636715300000|2021-11-12 11:08:20|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636715330000|2021-11-12 11:08:50|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1636715340000|2021-11-12 11:09:00|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1636715350000|2021-11-12 11:09:10|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636715370000|2021-11-12 11:09:30|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1636715380000|2021-11-12 11:09:40|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1636715390000|2021-11-12 11:09:50|534.39|531.99|534.21|531.81|534.39|531.99|534.21|531.81|0
1636715400000|2021-11-12 11:10:00|534.39|531.99|534.39|531.99|534.57|532.17|534.39|531.99|0
1636715420000|2021-11-12 11:10:20|534.47|532.07|534.75|532.35|534.75|532.35|534.47|532.07|0
1636715430000|2021-11-12 11:10:30|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1636715440000|2021-11-12 11:10:40|534.75|532.35|534.65|532.25|534.75|532.35|534.65|532.25|0
1636715450000|2021-11-12 11:10:50|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1636715460000|2021-11-12 11:11:00|534.93|532.53|535.11|532.71|535.11|532.71|534.93|532.53|0
1636715470000|2021-11-12 11:11:10|535.01|532.61|535.11|532.71|535.11|532.71|535.01|532.61|0
1636715480000|2021-11-12 11:11:20|535.01|532.61|534.93|532.53|535.11|532.71|534.93|532.53|0
1636715520000|2021-11-12 11:12:00|535.29|532.89|535.47|533.07|535.47|533.07|535.29|532.89|0
1636715530000|2021-11-12 11:12:10|535.65|533.25|535.83|533.43|535.83|533.43|535.65|533.25|0
1636715540000|2021-11-12 11:12:20|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1636715550000|2021-11-12 11:12:30|535.83|533.43|535.83|533.43|535.83|533.43|535.83|533.43|0
1636715560000|2021-11-12 11:12:40|535.65|533.25|535.47|533.07|535.65|533.25|535.47|533.07|0
1636715570000|2021-11-12 11:12:50|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1636715580000|2021-11-12 11:13:00|535.11|532.71|535.11|532.71|535.19|532.79|535.11|532.71|0
1636715590000|2021-11-12 11:13:10|535.01|532.61|534.93|532.53|535.11|532.71|534.93|532.53|0
1636715600000|2021-11-12 11:13:20|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636715630000|2021-11-12 11:13:50|535.29|532.89|535.47|533.07|535.47|533.07|535.29|532.89|0
1636715640000|2021-11-12 11:14:00|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1636715660000|2021-11-12 11:14:20|535.37|532.97|535.11|532.71|535.37|532.97|535.11|532.71|0
1636715670000|2021-11-12 11:14:30|535.01|532.61|535.11|532.71|535.11|532.71|534.93|532.53|0
1636715680000|2021-11-12 11:14:40|534.93|532.53|534.93|532.53|535.11|532.71|534.93|532.53|0
1636715690000|2021-11-12 11:14:50|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1636715700000|2021-11-12 11:15:00|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1636715710000|2021-11-12 11:15:10|535.29|532.89|535.29|532.89|535.29|532.89|535.19|532.79|0
1636715720000|2021-11-12 11:15:20|535.47|533.07|535.47|533.07|535.47|533.07|535.47|533.07|0
1636715730000|2021-11-12 11:15:30|535.29|532.89|535.37|532.97|535.47|533.07|535.29|532.89|0
1636715740000|2021-11-12 11:15:40|535.47|533.07|535.47|533.07|535.47|533.07|535.47|533.07|0
1636715750000|2021-11-12 11:15:50|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1636715760000|2021-11-12 11:16:00|535.11|532.71|535.1|532.7|535.11|532.71|535.1|532.7|0
1636715780000|2021-11-12 11:16:20|535.47|533.07|535.19|532.79|535.47|533.07|535.19|532.79|0
1636715790000|2021-11-12 11:16:30|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1636715830000|2021-11-12 11:17:10|535.19|532.79|535.28|532.88|535.29|532.89|535.19|532.79|0
1636715880000|2021-11-12 11:18:00|535.65|533.25|535.47|533.07|535.65|533.25|535.47|533.07|0
1636715900000|2021-11-12 11:18:20|535.28|532.88|535.1|532.7|535.28|532.88|535.1|532.7|0
1636715910000|2021-11-12 11:18:30|535.28|532.88|535.28|532.88|535.28|532.88|535.28|532.88|0
1636715940000|2021-11-12 11:19:00|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1636715960000|2021-11-12 11:19:20|535.28|532.88|535.28|532.88|535.28|532.88|535.28|532.88|0
1636715970000|2021-11-12 11:19:30|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1636716020000|2021-11-12 11:20:20|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636716040000|2021-11-12 11:20:40|535.55|533.15|535.64|533.24|535.64|533.24|535.55|533.15|0
1636716050000|2021-11-12 11:20:50|535.46|533.06|535.64|533.24|535.64|533.24|535.46|533.06|0
1636716060000|2021-11-12 11:21:00|535.55|533.15|535.64|533.24|535.64|533.24|535.46|533.06|0
1636716080000|2021-11-12 11:21:20|535.46|533.06|535.64|533.24|535.64|533.24|535.46|533.06|0
1636716100000|2021-11-12 11:21:40|535.46|533.06|535.55|533.15|535.55|533.15|535.46|533.06|0
1636716110000|2021-11-12 11:21:50|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636716120000|2021-11-12 11:22:00|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636716130000|2021-11-12 11:22:10|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1636716150000|2021-11-12 11:22:30|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1636716210000|2021-11-12 11:23:30|536.37|533.97|536.19|533.79|536.37|533.97|536.19|533.79|0
1636716250000|2021-11-12 11:24:10|536.37|533.97|536.37|533.97|536.37|533.97|536.37|533.97|0
1636716270000|2021-11-12 11:24:30|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636716290000|2021-11-12 11:24:50|536.27|533.87|536.27|533.87|536.27|533.87|536.27|533.87|0
1636716300000|2021-11-12 11:25:00|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636716310000|2021-11-12 11:25:10|536|533.6|536|533.6|536|533.6|536|533.6|0
1636716320000|2021-11-12 11:25:20|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636716330000|2021-11-12 11:25:30|536|533.6|535.82|533.42|536|533.6|535.82|533.42|0
1636716360000|2021-11-12 11:26:00|535.64|533.24|535.64|533.24|535.73|533.33|535.64|533.24|0
1636716370000|2021-11-12 11:26:10|535.82|533.42|535.46|533.06|535.82|533.42|535.46|533.06|0
1636716380000|2021-11-12 11:26:20|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636716390000|2021-11-12 11:26:30|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636716400000|2021-11-12 11:26:40|535.64|533.24|535.73|533.33|535.73|533.33|535.64|533.24|0
1636716410000|2021-11-12 11:26:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636716440000|2021-11-12 11:27:20|536|533.6|536|533.6|536|533.6|536|533.6|0
1636716490000|2021-11-12 11:28:10|536.09|533.69|536|533.6|536.09|533.69|536|533.6|0
1636716500000|2021-11-12 11:28:20|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636716510000|2021-11-12 11:28:30|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1636716520000|2021-11-12 11:28:40|536|533.6|536|533.6|536|533.6|536|533.6|0
1636716540000|2021-11-12 11:29:00|536.18|533.78|536|533.6|536.18|533.78|536|533.6|0
1636716560000|2021-11-12 11:29:20|535.91|533.51|535.82|533.42|536|533.6|535.82|533.42|0
1636716580000|2021-11-12 11:29:40|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1636716590000|2021-11-12 11:29:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636716600000|2021-11-12 11:30:00|535.73|533.33|535.64|533.24|535.73|533.33|535.46|533.06|0
1636716610000|2021-11-12 11:30:10|535.46|533.06|535.64|533.24|535.64|533.24|535.46|533.06|0
1636716620000|2021-11-12 11:30:20|535.82|533.42|535.64|533.24|535.82|533.42|535.64|533.24|0
1636716640000|2021-11-12 11:30:40|535.73|533.33|535.73|533.33|535.73|533.33|535.64|533.24|0
1636716650000|2021-11-12 11:30:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636716720000|2021-11-12 11:32:00|536|533.6|536|533.6|536|533.6|536|533.6|0
1636716730000|2021-11-12 11:32:10|535.82|533.42|535.82|533.42|535.82|533.42|535.64|533.24|0
1636716760000|2021-11-12 11:32:40|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1636716780000|2021-11-12 11:33:00|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1636716790000|2021-11-12 11:33:10|535.64|533.24|535.73|533.33|535.73|533.33|535.64|533.24|0
1636716800000|2021-11-12 11:33:20|535.64|533.24|535.82|533.42|535.82|533.42|535.64|533.24|0
1636716810000|2021-11-12 11:33:30|536|533.6|536|533.6|536|533.6|536|533.6|0
1636716820000|2021-11-12 11:33:40|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636716830000|2021-11-12 11:33:50|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1636716860000|2021-11-12 11:34:20|535.91|533.51|535.82|533.42|535.91|533.51|535.82|533.42|0
1636716870000|2021-11-12 11:34:30|536|533.6|536|533.6|536|533.6|536|533.6|0
1636716900000|2021-11-12 11:35:00|536.18|533.78|536|533.6|536.18|533.78|536|533.6|0
1636716930000|2021-11-12 11:35:30|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636716940000|2021-11-12 11:35:40|536.27|533.87|536.36|533.96|536.36|533.96|536.18|533.78|0
1636716960000|2021-11-12 11:36:00|536.18|533.78|536.36|533.96|536.36|533.96|536.18|533.78|0
1636716970000|2021-11-12 11:36:10|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1636716990000|2021-11-12 11:36:30|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1636717000000|2021-11-12 11:36:40|536.27|533.87|536.36|533.96|536.36|533.96|536.27|533.87|0
1636717010000|2021-11-12 11:36:50|536.27|533.87|536.18|533.78|536.27|533.87|536.18|533.78|0
1636717020000|2021-11-12 11:37:00|536.36|533.96|536.36|533.96|536.36|533.96|536.18|533.78|0
1636717060000|2021-11-12 11:37:40|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636717080000|2021-11-12 11:38:00|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636717090000|2021-11-12 11:38:10|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636717140000|2021-11-12 11:39:00|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636717150000|2021-11-12 11:39:10|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636717170000|2021-11-12 11:39:30|536.9|534.5|537.26|534.86|537.26|534.86|536.9|534.5|0
1636717190000|2021-11-12 11:39:50|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636717200000|2021-11-12 11:40:00|537.44|535.04|537.26|534.86|537.44|535.04|537.26|534.86|0
1636717210000|2021-11-12 11:40:10|537.08|534.68|536.99|534.59|537.08|534.68|536.9|534.5|0
1636717220000|2021-11-12 11:40:20|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636717230000|2021-11-12 11:40:30|536.99|534.59|536.9|534.5|536.99|534.59|536.9|534.5|0
1636717250000|2021-11-12 11:40:50|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636717260000|2021-11-12 11:41:00|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636717270000|2021-11-12 11:41:10|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636717300000|2021-11-12 11:41:40|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636717320000|2021-11-12 11:42:00|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1636717330000|2021-11-12 11:42:10|537.08|534.68|536.99|534.59|537.08|534.68|536.99|534.59|0
1636717340000|2021-11-12 11:42:20|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636717360000|2021-11-12 11:42:40|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1636717370000|2021-11-12 11:42:50|537.17|534.77|537.08|534.68|537.17|534.77|537.08|534.68|0
1636717380000|2021-11-12 11:43:00|537.17|534.77|537.26|534.86|537.26|534.86|537.17|534.77|0
1636717390000|2021-11-12 11:43:10|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636717400000|2021-11-12 11:43:20|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1636717410000|2021-11-12 11:43:30|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636717440000|2021-11-12 11:44:00|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636717450000|2021-11-12 11:44:10|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1636717460000|2021-11-12 11:44:20|537.98|535.58|537.8|535.4|537.98|535.58|537.62|535.22|0
1636717470000|2021-11-12 11:44:30|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636717490000|2021-11-12 11:44:50|537.44|535.04|537.26|534.86|537.44|535.04|537.26|534.86|0
1636717500000|2021-11-12 11:45:00|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636717510000|2021-11-12 11:45:10|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636717550000|2021-11-12 11:45:50|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636717570000|2021-11-12 11:46:10|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636717580000|2021-11-12 11:46:20|537.26|534.86|537.35|534.95|537.44|535.04|537.26|534.86|0
1636717590000|2021-11-12 11:46:30|537.26|534.86|537.26|534.86|537.44|535.04|537.26|534.86|0
1636717600000|2021-11-12 11:46:40|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636717610000|2021-11-12 11:46:50|537.26|534.86|537.26|534.86|537.44|535.04|537.26|534.86|0
1636717620000|2021-11-12 11:47:00|537.44|535.04|537.44|535.04|537.44|535.04|537.35|534.95|0
1636717630000|2021-11-12 11:47:10|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1636717640000|2021-11-12 11:47:20|537.44|535.04|537.62|535.22|537.62|535.22|537.44|535.04|0
1636717650000|2021-11-12 11:47:30|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1636717660000|2021-11-12 11:47:40|537.44|535.04|537.62|535.22|537.62|535.22|537.44|535.04|0
1636717680000|2021-11-12 11:48:00|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1636717700000|2021-11-12 11:48:20|537.98|535.58|537.89|535.49|537.98|535.58|537.8|535.4|0
1636717710000|2021-11-12 11:48:30|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1636717740000|2021-11-12 11:49:00|538.16|535.76|538.16|535.76|538.16|535.76|538.16|535.76|0
1636717750000|2021-11-12 11:49:10|537.98|535.58|537.98|535.58|538.16|535.76|537.98|535.58|0
1636717770000|2021-11-12 11:49:30|538.16|535.76|538.16|535.76|538.16|535.76|538.16|535.76|0
1636717780000|2021-11-12 11:49:40|537.98|535.58|538.16|535.76|538.16|535.76|537.98|535.58|0
1636717800000|2021-11-12 11:50:00|538.25|535.85|538.34|535.94|538.34|535.94|538.25|535.85|0
1636717810000|2021-11-12 11:50:10|538.16|535.76|538.16|535.76|538.16|535.76|538.16|535.76|0
1636717830000|2021-11-12 11:50:30|537.98|535.58|538.16|535.76|538.16|535.76|537.98|535.58|0
1636717840000|2021-11-12 11:50:40|537.98|535.58|538.16|535.76|538.16|535.76|537.98|535.58|0
1636717850000|2021-11-12 11:50:50|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1636717860000|2021-11-12 11:51:00|537.8|535.4|537.98|535.58|537.98|535.58|537.8|535.4|0
1636717870000|2021-11-12 11:51:10|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1636717900000|2021-11-12 11:51:40|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1636717910000|2021-11-12 11:51:50|537.89|535.49|537.98|535.58|537.98|535.58|537.89|535.49|0
1636717930000|2021-11-12 11:52:10|538.16|535.76|537.98|535.58|538.16|535.76|537.98|535.58|0
1636717970000|2021-11-12 11:52:50|538.16|535.76|537.98|535.58|538.16|535.76|537.98|535.58|0
1636718030000|2021-11-12 11:53:50|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1636718040000|2021-11-12 11:54:00|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1636718100000|2021-11-12 11:55:00|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1636718120000|2021-11-12 11:55:20|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1636718130000|2021-11-12 11:55:30|538.07|535.67|538.16|535.76|538.16|535.76|537.98|535.58|0
1636718140000|2021-11-12 11:55:40|537.98|535.58|538.16|535.76|538.16|535.76|537.98|535.58|0
1636718190000|2021-11-12 11:56:30|537.98|535.58|537.98|535.58|538.16|535.76|537.98|535.58|0
1636718200000|2021-11-12 11:56:40|538.16|535.76|537.98|535.58|538.16|535.76|537.98|535.58|0
1636718260000|2021-11-12 11:57:40|538.16|535.76|538.16|535.76|538.16|535.76|538.16|535.76|0
1636718280000|2021-11-12 11:58:00|537.98|535.58|538.34|535.94|538.34|535.94|537.98|535.58|0
1636718290000|2021-11-12 11:58:10|538.16|535.76|538.16|535.76|538.34|535.94|538.16|535.76|0
1636718300000|2021-11-12 11:58:20|538.34|535.94|538.34|535.94|538.34|535.94|538.34|535.94|0
1636718330000|2021-11-12 11:58:50|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1636718350000|2021-11-12 11:59:10|538.34|535.94|538.34|535.94|538.34|535.94|538.34|535.94|0
1636718390000|2021-11-12 11:59:50|538.16|535.76|538.16|535.76|538.16|535.76|538.16|535.76|0
1636718400000|2021-11-12 12:00:00|538.34|535.94|538.34|535.94|538.34|535.94|538.34|535.94|0
1636718420000|2021-11-12 12:00:20|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1636718430000|2021-11-12 12:00:30|538.34|535.94|538.34|535.94|538.34|535.94|538.34|535.94|0
1636718440000|2021-11-12 12:00:40|538.16|535.76|538.16|535.76|538.16|535.76|538.16|535.76|0
1636718450000|2021-11-12 12:00:50|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1636718470000|2021-11-12 12:01:10|537.8|535.4|537.62|535.22|537.8|535.4|537.62|535.22|0
1636718480000|2021-11-12 12:01:20|537.7|535.3|537.62|535.22|537.7|535.3|537.62|535.22|0
1636718500000|2021-11-12 12:01:40|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636718520000|2021-11-12 12:02:00|537.61|535.21|537.8|535.4|537.8|535.4|537.61|535.21|0
1636718530000|2021-11-12 12:02:10|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636718550000|2021-11-12 12:02:30|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636718560000|2021-11-12 12:02:40|537.61|535.21|537.52|535.12|537.61|535.21|537.43|535.03|0
1636718570000|2021-11-12 12:02:50|537.61|535.21|537.43|535.03|537.61|535.21|537.43|535.03|0
1636718580000|2021-11-12 12:03:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636718590000|2021-11-12 12:03:10|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636718610000|2021-11-12 12:03:30|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636718620000|2021-11-12 12:03:40|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636718650000|2021-11-12 12:04:10|537.61|535.21|537.61|535.21|537.61|535.21|537.43|535.03|0
1636718680000|2021-11-12 12:04:40|537.43|535.03|537.43|535.03|537.61|535.21|537.43|535.03|0
1636718690000|2021-11-12 12:04:50|537.61|535.21|537.61|535.21|537.61|535.21|537.43|535.03|0
1636718700000|2021-11-12 12:05:00|537.43|535.03|537.61|535.21|537.61|535.21|537.43|535.03|0
1636718750000|2021-11-12 12:05:50|537.7|535.3|537.61|535.21|537.7|535.3|537.61|535.21|0
1636718760000|2021-11-12 12:06:00|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636718780000|2021-11-12 12:06:20|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636718810000|2021-11-12 12:06:50|537.43|535.03|537.25|534.85|537.43|535.03|537.25|534.85|0
1636718830000|2021-11-12 12:07:10|537.43|535.03|537.43|535.03|537.61|535.21|537.43|535.03|0
1636718840000|2021-11-12 12:07:20|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636718860000|2021-11-12 12:07:40|537.79|535.39|537.79|535.39|537.79|535.39|537.79|535.39|0
1636718890000|2021-11-12 12:08:10|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1636718920000|2021-11-12 12:08:40|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1636718930000|2021-11-12 12:08:50|537.43|535.03|537.25|534.85|537.43|535.03|537.25|534.85|0
1636718990000|2021-11-12 12:09:50|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1636719000000|2021-11-12 12:10:00|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636719020000|2021-11-12 12:10:20|536.89|534.49|537.07|534.67|537.07|534.67|536.71|534.31|0
1636719040000|2021-11-12 12:10:40|537.16|534.76|537.25|534.85|537.25|534.85|537.16|534.76|0
1636719070000|2021-11-12 12:11:10|537.43|535.03|537.07|534.67|537.43|535.03|537.07|534.67|0
1636719090000|2021-11-12 12:11:30|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1636719110000|2021-11-12 12:11:50|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636719120000|2021-11-12 12:12:00|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636719140000|2021-11-12 12:12:20|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1636719150000|2021-11-12 12:12:30|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636719160000|2021-11-12 12:12:40|537.25|534.85|537.07|534.67|537.25|534.85|537.07|534.67|0
1636719170000|2021-11-12 12:12:50|537.25|534.85|537.15|534.75|537.25|534.85|537.15|534.75|0
1636719180000|2021-11-12 12:13:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636719220000|2021-11-12 12:13:40|537.34|534.94|537.25|534.85|537.34|534.94|537.25|534.85|0
1636719330000|2021-11-12 12:15:30|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636719440000|2021-11-12 12:17:20|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636719480000|2021-11-12 12:18:00|537.43|535.03|537.25|534.85|537.43|535.03|537.25|534.85|0
1636719490000|2021-11-12 12:18:10|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1636719500000|2021-11-12 12:18:20|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636719520000|2021-11-12 12:18:40|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1636719560000|2021-11-12 12:19:20|537.25|534.85|537.07|534.67|537.25|534.85|537.07|534.67|0
1636719570000|2021-11-12 12:19:30|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636719580000|2021-11-12 12:19:40|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636719650000|2021-11-12 12:20:50|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636719660000|2021-11-12 12:21:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1636719680000|2021-11-12 12:21:20|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636719740000|2021-11-12 12:22:20|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636719750000|2021-11-12 12:22:30|537.15|534.75|537.06|534.66|537.24|534.84|537.06|534.66|0
1636719770000|2021-11-12 12:22:50|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1636719780000|2021-11-12 12:23:00|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636719800000|2021-11-12 12:23:20|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636719820000|2021-11-12 12:23:40|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636719900000|2021-11-12 12:25:00|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1636719910000|2021-11-12 12:25:10|537.24|534.84|537.24|534.84|537.24|534.84|537.15|534.75|0
1636719920000|2021-11-12 12:25:20|537.06|534.66|536.88|534.48|537.06|534.66|536.88|534.48|0
1636719950000|2021-11-12 12:25:50|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636719980000|2021-11-12 12:26:20|537.24|534.84|537.06|534.66|537.24|534.84|537.06|534.66|0
1636720050000|2021-11-12 12:27:30|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1636720060000|2021-11-12 12:27:40|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636720120000|2021-11-12 12:28:40|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636720190000|2021-11-12 12:29:50|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1636720220000|2021-11-12 12:30:20|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1636720250000|2021-11-12 12:30:50|536.7|534.3|536.52|534.12|536.7|534.3|536.52|534.12|0
1636720260000|2021-11-12 12:31:00|536.7|534.3|536.34|533.94|536.7|534.3|536.34|533.94|0
1636720280000|2021-11-12 12:31:20|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1636720290000|2021-11-12 12:31:30|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1636720310000|2021-11-12 12:31:50|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1636720370000|2021-11-12 12:32:50|535.98|533.58|536.16|533.76|536.16|533.76|535.98|533.58|0
1636720420000|2021-11-12 12:33:40|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1636720430000|2021-11-12 12:33:50|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1636720450000|2021-11-12 12:34:10|535.97|533.57|536.16|533.76|536.16|533.76|535.97|533.57|0
1636720460000|2021-11-12 12:34:20|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1636720560000|2021-11-12 12:36:00|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1636720580000|2021-11-12 12:36:20|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1636720600000|2021-11-12 12:36:40|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1636720610000|2021-11-12 12:36:50|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1636720620000|2021-11-12 12:37:00|536.24|533.84|536.33|533.93|536.33|533.93|536.24|533.84|0
1636720630000|2021-11-12 12:37:10|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1636720640000|2021-11-12 12:37:20|536.33|533.93|536.15|533.75|536.33|533.93|536.15|533.75|0
1636720660000|2021-11-12 12:37:40|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1636720690000|2021-11-12 12:38:10|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1636720710000|2021-11-12 12:38:30|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1636720760000|2021-11-12 12:39:20|536.51|534.11|536.51|534.11|536.51|534.11|536.51|534.11|0
1636720770000|2021-11-12 12:39:30|536.69|534.29|536.69|534.29|536.69|534.29|536.69|534.29|0
1636720780000|2021-11-12 12:39:40|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1636720810000|2021-11-12 12:40:10|536.69|534.29|536.88|534.48|536.88|534.48|536.69|534.29|0
1636720830000|2021-11-12 12:40:30|536.69|534.29|536.69|534.29|536.69|534.29|536.69|534.29|0
1636720850000|2021-11-12 12:40:50|536.88|534.48|536.69|534.29|536.88|534.48|536.69|534.29|0
1636720860000|2021-11-12 12:41:00|536.88|534.48|536.69|534.29|536.88|534.48|536.69|534.29|0
1636720890000|2021-11-12 12:41:30|536.87|534.47|537.06|534.66|537.06|534.66|536.87|534.47|0
1636720900000|2021-11-12 12:41:40|536.87|534.47|537.06|534.66|537.06|534.66|536.87|534.47|0
1636720910000|2021-11-12 12:41:50|536.87|534.47|536.96|534.56|537.06|534.66|536.87|534.47|0
1636720920000|2021-11-12 12:42:00|537.06|534.66|536.87|534.47|537.06|534.66|536.87|534.47|0
1636720930000|2021-11-12 12:42:10|537.06|534.66|537.24|534.84|537.24|534.84|537.06|534.66|0
1636720940000|2021-11-12 12:42:20|537.06|534.66|537.14|534.74|537.14|534.74|537.06|534.66|0
1636720950000|2021-11-12 12:42:30|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636720970000|2021-11-12 12:42:50|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1636720980000|2021-11-12 12:43:00|537.24|534.84|537.24|534.84|537.24|534.84|537.14|534.74|0
1636721030000|2021-11-12 12:43:50|537.05|534.65|537.05|534.65|537.14|534.74|537.05|534.65|0
1636721040000|2021-11-12 12:44:00|537.24|534.84|537.05|534.65|537.24|534.84|537.05|534.65|0
1636721050000|2021-11-12 12:44:10|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1636721060000|2021-11-12 12:44:20|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1636721070000|2021-11-12 12:44:30|537.05|534.65|537.05|534.65|537.05|534.65|537.05|534.65|0
1636721120000|2021-11-12 12:45:20|536.87|534.47|536.87|534.47|536.87|534.47|536.87|534.47|0
1636721140000|2021-11-12 12:45:40|536.69|534.29|536.69|534.29|536.69|534.29|536.69|534.29|0
1636721160000|2021-11-12 12:46:00|536.78|534.38|536.87|534.47|536.87|534.47|536.78|534.38|0
1636721180000|2021-11-12 12:46:20|536.78|534.38|536.69|534.29|536.78|534.38|536.69|534.29|0
1636721190000|2021-11-12 12:46:30|536.87|534.47|536.87|534.47|536.87|534.47|536.87|534.47|0
1636721200000|2021-11-12 12:46:40|536.69|534.29|536.69|534.29|536.69|534.29|536.69|534.29|0
1636721220000|2021-11-12 12:47:00|536.87|534.47|536.69|534.29|536.87|534.47|536.69|534.29|0
1636721230000|2021-11-12 12:47:10|536.78|534.38|536.87|534.47|536.87|534.47|536.69|534.29|0
1636721240000|2021-11-12 12:47:20|536.69|534.29|536.69|534.29|536.87|534.47|536.69|534.29|0
1636721300000|2021-11-12 12:48:20|536.87|534.47|536.69|534.29|536.87|534.47|536.69|534.29|0
1636721330000|2021-11-12 12:48:50|536.87|534.47|536.87|534.47|536.87|534.47|536.87|534.47|0
1636721430000|2021-11-12 12:50:30|536.69|534.29|536.69|534.29|536.69|534.29|536.69|534.29|0
1636721460000|2021-11-12 12:51:00|536.87|534.47|536.69|534.29|536.87|534.47|536.69|534.29|0
1636721480000|2021-11-12 12:51:20|536.87|534.47|536.87|534.47|536.87|534.47|536.87|534.47|0
1636721530000|2021-11-12 12:52:10|536.69|534.29|536.69|534.29|536.69|534.29|536.69|534.29|0
1636721550000|2021-11-12 12:52:30|536.51|534.11|536.51|534.11|536.51|534.11|536.51|534.11|0
1636721560000|2021-11-12 12:52:40|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1636721570000|2021-11-12 12:52:50|536.23|533.83|536.15|533.75|536.23|533.83|536.15|533.75|0
1636721600000|2021-11-12 12:53:20|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1636721610000|2021-11-12 12:53:30|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1636721660000|2021-11-12 12:54:20|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1636721670000|2021-11-12 12:54:30|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1636721700000|2021-11-12 12:55:00|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1636721720000|2021-11-12 12:55:20|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1636721740000|2021-11-12 12:55:40|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1636721760000|2021-11-12 12:56:00|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1636721770000|2021-11-12 12:56:10|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1636721780000|2021-11-12 12:56:20|536.15|533.75|536.23|533.83|536.33|533.93|536.15|533.75|0
1636721790000|2021-11-12 12:56:30|536.33|533.93|536.15|533.75|536.33|533.93|536.15|533.75|0
1636721840000|2021-11-12 12:57:20|535.96|533.56|535.96|533.56|535.96|533.56|535.96|533.56|0
1636721860000|2021-11-12 12:57:40|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1636721910000|2021-11-12 12:58:30|535.6|533.2|535.69|533.29|535.69|533.29|535.6|533.2|0
1636721920000|2021-11-12 12:58:40|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1636721930000|2021-11-12 12:58:50|535.42|533.02|535.42|533.02|535.42|533.02|535.42|533.02|0
1636721940000|2021-11-12 12:59:00|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1636721950000|2021-11-12 12:59:10|535.42|533.02|535.42|533.02|535.42|533.02|535.42|533.02|0
1636721970000|2021-11-12 12:59:30|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1636721990000|2021-11-12 12:59:50|535.42|533.02|535.6|533.2|535.6|533.2|535.42|533.02|0
1636722010000|2021-11-12 13:00:10|535.51|533.11|535.6|533.2|535.6|533.2|535.51|533.11|0
1636722020000|2021-11-12 13:00:20|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1636722030000|2021-11-12 13:00:30|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1636722050000|2021-11-12 13:00:50|535.42|533.02|535.6|533.2|535.6|533.2|535.42|533.02|0
1636722060000|2021-11-12 13:01:00|535.42|533.02|535.6|533.2|535.6|533.2|535.42|533.02|0
1636722090000|2021-11-12 13:01:30|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1636722100000|2021-11-12 13:01:40|535.96|533.56|535.6|533.2|535.96|533.56|535.6|533.2|0
1636722130000|2021-11-12 13:02:10|535.42|533.02|535.42|533.02|535.42|533.02|535.42|533.02|0
1636722140000|2021-11-12 13:02:20|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1636722150000|2021-11-12 13:02:30|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1636722170000|2021-11-12 13:02:50|535.96|533.56|535.96|533.56|535.96|533.56|535.96|533.56|0
1636722190000|2021-11-12 13:03:10|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1636722200000|2021-11-12 13:03:20|535.96|533.56|535.78|533.38|535.96|533.56|535.78|533.38|0
1636722240000|2021-11-12 13:04:00|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1636722260000|2021-11-12 13:04:20|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1636722270000|2021-11-12 13:04:30|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1636722290000|2021-11-12 13:04:50|535.42|533.02|535.6|533.2|535.6|533.2|535.42|533.02|0
1636722300000|2021-11-12 13:05:00|535.42|533.02|535.42|533.02|535.42|533.02|535.42|533.02|0
1636722330000|2021-11-12 13:05:30|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1636722360000|2021-11-12 13:06:00|535.42|533.02|535.6|533.2|535.6|533.2|535.42|533.02|0
1636722530000|2021-11-12 13:08:50|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1636722550000|2021-11-12 13:09:10|535.96|533.56|536.14|533.74|536.14|533.74|535.96|533.56|0
1636722560000|2021-11-12 13:09:20|535.96|533.56|535.96|533.56|535.96|533.56|535.96|533.56|0
1636722570000|2021-11-12 13:09:30|536.14|533.74|536.14|533.74|536.14|533.74|536.14|533.74|0
1636722580000|2021-11-12 13:09:40|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1636722590000|2021-11-12 13:09:50|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1636722610000|2021-11-12 13:10:10|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1636722650000|2021-11-12 13:10:50|536.14|533.74|536.14|533.74|536.14|533.74|536.14|533.74|0
1636722680000|2021-11-12 13:11:20|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1636722710000|2021-11-12 13:11:50|536.5|534.1|536.32|533.92|536.5|534.1|536.32|533.92|0
1636722720000|2021-11-12 13:12:00|536.5|534.1|536.32|533.92|536.5|534.1|536.32|533.92|0
1636722730000|2021-11-12 13:12:10|536.5|534.1|536.32|533.92|536.5|534.1|536.32|533.92|0
1636722740000|2021-11-12 13:12:20|536.14|533.74|536.32|533.92|536.32|533.92|536.14|533.74|0
1636722750000|2021-11-12 13:12:30|536.14|533.74|536.14|533.74|536.14|533.74|536.14|533.74|0
1636722780000|2021-11-12 13:13:00|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1636722800000|2021-11-12 13:13:20|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1636722830000|2021-11-12 13:13:50|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1636722850000|2021-11-12 13:14:10|536.5|534.1|536.68|534.28|536.68|534.28|536.5|534.1|0
1636722870000|2021-11-12 13:14:30|536.86|534.46|536.68|534.28|536.86|534.46|536.68|534.28|0
1636722880000|2021-11-12 13:14:40|536.86|534.46|536.68|534.28|536.86|534.46|536.68|534.28|0
1636722900000|2021-11-12 13:15:00|536.86|534.46|536.68|534.28|536.86|534.46|536.68|534.28|0
1636722910000|2021-11-12 13:15:10|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1636722920000|2021-11-12 13:15:20|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1636722930000|2021-11-12 13:15:30|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1636722950000|2021-11-12 13:15:50|537.04|534.64|537.04|534.64|537.04|534.64|536.86|534.46|0
1636722970000|2021-11-12 13:16:10|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1636722980000|2021-11-12 13:16:20|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1636723000000|2021-11-12 13:16:40|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1636723010000|2021-11-12 13:16:50|536.68|534.28|536.5|534.1|536.68|534.28|536.5|534.1|0
1636723020000|2021-11-12 13:17:00|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1636723050000|2021-11-12 13:17:30|537.04|534.64|536.86|534.46|537.04|534.64|536.86|534.46|0
1636723100000|2021-11-12 13:18:20|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1636723110000|2021-11-12 13:18:30|536.58|534.18|536.5|534.1|536.58|534.18|536.5|534.1|0
1636723140000|2021-11-12 13:19:00|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1636723150000|2021-11-12 13:19:10|536.5|534.1|536.68|534.28|536.68|534.28|536.5|534.1|0
1636723160000|2021-11-12 13:19:20|536.86|534.46|536.68|534.28|536.86|534.46|536.68|534.28|0
1636723170000|2021-11-12 13:19:30|536.86|534.46|536.68|534.28|536.86|534.46|536.68|534.28|0
1636723200000|2021-11-12 13:20:00|536.86|534.46|536.68|534.28|536.86|534.46|536.68|534.28|0
1636723260000|2021-11-12 13:21:00|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1636723270000|2021-11-12 13:21:10|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1636723300000|2021-11-12 13:21:40|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1636723310000|2021-11-12 13:21:50|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1636723330000|2021-11-12 13:22:10|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1636723390000|2021-11-12 13:23:10|537.04|534.64|536.86|534.46|537.04|534.64|536.86|534.46|0
1636723400000|2021-11-12 13:23:20|536.68|534.28|536.86|534.46|536.86|534.46|536.68|534.28|0
1636723440000|2021-11-12 13:24:00|537.04|534.64|537.04|534.64|537.04|534.64|537.04|534.64|0
1636723470000|2021-11-12 13:24:30|537.22|534.82|537.04|534.64|537.22|534.82|537.04|534.64|0
1636723510000|2021-11-12 13:25:10|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1636723520000|2021-11-12 13:25:20|537.04|534.64|537.22|534.82|537.22|534.82|537.04|534.64|0
1636723540000|2021-11-12 13:25:40|537.4|535|537.4|535|537.4|535|537.4|535|0
1636723570000|2021-11-12 13:26:10|537.58|535.18|537.58|535.18|537.58|535.18|537.58|535.18|0
1636723610000|2021-11-12 13:26:50|537.76|535.36|537.76|535.36|537.76|535.36|537.76|535.36|0
1636723620000|2021-11-12 13:27:00|537.94|535.54|538.12|535.72|538.12|535.72|537.94|535.54|0
1636723650000|2021-11-12 13:27:30|538.3|535.9|538.12|535.72|538.3|535.9|538.12|535.72|0
1636723660000|2021-11-12 13:27:40|537.94|535.54|538.12|535.72|538.12|535.72|537.94|535.54|0
1636723680000|2021-11-12 13:28:00|537.94|535.54|538.03|535.63|538.03|535.63|537.94|535.54|0
1636723690000|2021-11-12 13:28:10|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636723700000|2021-11-12 13:28:20|537.94|535.54|537.94|535.54|537.94|535.54|537.94|535.54|0
1636723720000|2021-11-12 13:28:40|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636723730000|2021-11-12 13:28:50|538.3|535.9|538.3|535.9|538.3|535.9|538.12|535.72|0
1636723750000|2021-11-12 13:29:10|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636723760000|2021-11-12 13:29:20|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1636723770000|2021-11-12 13:29:30|538.39|535.99|538.39|535.99|538.39|535.99|538.39|535.99|0
1636723780000|2021-11-12 13:29:40|538.3|535.9|538.48|536.08|538.48|536.08|538.3|535.9|0
1636723790000|2021-11-12 13:29:50|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1636723800000|2021-11-12 13:30:00|538.48|536.08|538.66|536.26|538.66|536.26|538.48|536.08|0
1636723810000|2021-11-12 13:30:10|538.48|536.08|538.66|536.26|538.66|536.26|538.48|536.08|0
1636723820000|2021-11-12 13:30:20|538.57|536.17|538.66|536.26|538.66|536.26|538.57|536.17|0
1636723830000|2021-11-12 13:30:30|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1636723860000|2021-11-12 13:31:00|538.39|535.99|538.3|535.9|538.48|536.08|538.3|535.9|0
1636723880000|2021-11-12 13:31:20|538.21|535.81|538.3|535.9|538.3|535.9|538.21|535.81|0
1636723890000|2021-11-12 13:31:30|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636723900000|2021-11-12 13:31:40|538.3|535.9|538.12|535.72|538.3|535.9|538.12|535.72|0
1636723930000|2021-11-12 13:32:10|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1636723950000|2021-11-12 13:32:30|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636723960000|2021-11-12 13:32:40|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1636723970000|2021-11-12 13:32:50|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636723990000|2021-11-12 13:33:10|538.21|535.81|538.3|535.9|538.3|535.9|538.12|535.72|0
1636724000000|2021-11-12 13:33:20|537.94|535.54|537.94|535.54|537.94|535.54|537.94|535.54|0
1636724030000|2021-11-12 13:33:50|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1636724050000|2021-11-12 13:34:10|537.94|535.54|538.12|535.72|538.12|535.72|537.94|535.54|0
1636724070000|2021-11-12 13:34:30|538.65|536.25|538.65|536.25|538.65|536.25|538.65|536.25|0
1636724090000|2021-11-12 13:34:50|538.83|536.43|538.74|536.34|538.83|536.43|538.74|536.34|0
1636724100000|2021-11-12 13:35:00|538.65|536.25|538.83|536.43|538.83|536.43|538.65|536.25|0
1636724110000|2021-11-12 13:35:10|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1636724120000|2021-11-12 13:35:20|538|535.6|538|535.6|538|535.6|538|535.6|0
1636724140000|2021-11-12 13:35:40|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1636724150000|2021-11-12 13:35:50|538|535.6|538|535.6|538|535.6|538|535.6|0
1636724190000|2021-11-12 13:36:30|537.82|535.42|537.64|535.24|537.82|535.42|537.64|535.24|0
1636724200000|2021-11-12 13:36:40|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1636724210000|2021-11-12 13:36:50|537.18|534.78|537.28|534.88|537.28|534.88|537.18|534.78|0
1636724220000|2021-11-12 13:37:00|537.18|534.78|537.1|534.7|537.18|534.78|537.1|534.7|0
1636724230000|2021-11-12 13:37:10|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1636724250000|2021-11-12 13:37:30|537.1|534.7|537.09|534.69|537.1|534.7|537.09|534.69|0
1636724260000|2021-11-12 13:37:40|537.18|534.78|537.28|534.88|537.28|534.88|537.18|534.78|0
1636724270000|2021-11-12 13:37:50|537.18|534.78|537.28|534.88|537.28|534.88|537.18|534.78|0
1636724280000|2021-11-12 13:38:00|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1636724290000|2021-11-12 13:38:10|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1636724320000|2021-11-12 13:38:40|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636724330000|2021-11-12 13:38:50|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636724350000|2021-11-12 13:39:10|537.54|535.14|537.64|535.24|537.64|535.24|537.54|535.14|0
1636724360000|2021-11-12 13:39:20|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1636724380000|2021-11-12 13:39:40|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636724390000|2021-11-12 13:39:50|537.46|535.06|537.64|535.24|537.64|535.24|537.46|535.06|0
1636724430000|2021-11-12 13:40:30|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636724460000|2021-11-12 13:41:00|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636724520000|2021-11-12 13:42:00|537.82|535.42|537.82|535.42|538|535.6|537.82|535.42|0
1636724530000|2021-11-12 13:42:10|538|535.6|538|535.6|538|535.6|538|535.6|0
1636724580000|2021-11-12 13:43:00|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1636724600000|2021-11-12 13:43:20|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636724610000|2021-11-12 13:43:30|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636724620000|2021-11-12 13:43:40|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1636724660000|2021-11-12 13:44:20|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636724690000|2021-11-12 13:44:50|537.64|535.24|537.63|535.23|537.64|535.24|537.63|535.23|0
1636724700000|2021-11-12 13:45:00|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636724730000|2021-11-12 13:45:30|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1636724750000|2021-11-12 13:45:50|537.82|535.42|537.63|535.23|537.82|535.42|537.63|535.23|0
1636724760000|2021-11-12 13:46:00|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1636724820000|2021-11-12 13:47:00|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1636724840000|2021-11-12 13:47:20|537.82|535.42|537.81|535.41|537.82|535.42|537.81|535.41|0
1636724890000|2021-11-12 13:48:10|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1636724920000|2021-11-12 13:48:40|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1636724930000|2021-11-12 13:48:50|538|535.6|538|535.6|538|535.6|538|535.6|0
1636724970000|2021-11-12 13:49:30|538.18|535.78|538.54|536.14|538.54|536.14|538.18|535.78|0
1636724980000|2021-11-12 13:49:40|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636724990000|2021-11-12 13:49:50|538.54|536.14|538.44|536.04|538.54|536.14|538.36|535.96|0
1636725000000|2021-11-12 13:50:00|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636725030000|2021-11-12 13:50:30|538.54|536.14|538.36|535.96|538.54|536.14|538.36|535.96|0
1636725060000|2021-11-12 13:51:00|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636725070000|2021-11-12 13:51:10|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636725090000|2021-11-12 13:51:30|538.54|536.14|538.44|536.04|538.54|536.14|538.44|536.04|0
1636725100000|2021-11-12 13:51:40|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636725120000|2021-11-12 13:52:00|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636725150000|2021-11-12 13:52:30|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636725170000|2021-11-12 13:52:50|538.72|536.32|538.54|536.14|538.72|536.32|538.54|536.14|0
1636725180000|2021-11-12 13:53:00|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636725190000|2021-11-12 13:53:10|538.17|535.77|538.36|535.96|538.36|535.96|538.17|535.77|0
1636725200000|2021-11-12 13:53:20|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636725220000|2021-11-12 13:53:40|538.36|535.96|538.17|535.77|538.36|535.96|538.17|535.77|0
1636725230000|2021-11-12 13:53:50|538.36|535.96|538.36|535.96|538.36|535.96|538.36|535.96|0
1636725310000|2021-11-12 13:55:10|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1636725320000|2021-11-12 13:55:20|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636725330000|2021-11-12 13:55:30|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636725350000|2021-11-12 13:55:50|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1636725370000|2021-11-12 13:56:10|537.63|535.23|537.81|535.41|537.81|535.41|537.45|535.05|0
1636725380000|2021-11-12 13:56:20|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1636725390000|2021-11-12 13:56:30|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1636725400000|2021-11-12 13:56:40|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1636725420000|2021-11-12 13:57:00|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636725440000|2021-11-12 13:57:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636725450000|2021-11-12 13:57:30|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636725460000|2021-11-12 13:57:40|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636725480000|2021-11-12 13:58:00|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636725500000|2021-11-12 13:58:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636725530000|2021-11-12 13:58:50|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636725560000|2021-11-12 13:59:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636725610000|2021-11-12 14:00:10|537.81|535.41|538.17|535.77|538.17|535.77|537.81|535.41|0
1636725620000|2021-11-12 14:00:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1636725640000|2021-11-12 14:00:40|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1636725660000|2021-11-12 14:01:00|537.99|535.59|538.17|535.77|538.17|535.77|537.99|535.59|0
1636725670000|2021-11-12 14:01:10|538.35|535.95|538.17|535.77|538.35|535.95|538.17|535.77|0
1636725680000|2021-11-12 14:01:20|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636725690000|2021-11-12 14:01:30|538.53|536.13|538.35|535.95|538.53|536.13|538.35|535.95|0
1636725720000|2021-11-12 14:02:00|538.44|536.04|538.53|536.13|538.53|536.13|538.44|536.04|0
1636725740000|2021-11-12 14:02:20|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1636725750000|2021-11-12 14:02:30|538.17|535.77|538.35|535.95|538.35|535.95|538.17|535.77|0
1636725760000|2021-11-12 14:02:40|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1636725770000|2021-11-12 14:02:50|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1636725780000|2021-11-12 14:03:00|539.08|536.68|538.9|536.5|539.08|536.68|538.9|536.5|0
1636725790000|2021-11-12 14:03:10|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1636725800000|2021-11-12 14:03:20|538.9|536.5|539.26|536.86|539.26|536.86|538.9|536.5|0
1636725810000|2021-11-12 14:03:30|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1636725820000|2021-11-12 14:03:40|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1636725830000|2021-11-12 14:03:50|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1636725840000|2021-11-12 14:04:00|539.44|537.04|539.26|536.86|539.44|537.04|539.26|536.86|0
1636725850000|2021-11-12 14:04:10|539.44|537.04|539.62|537.22|539.62|537.22|539.44|537.04|0
1636725860000|2021-11-12 14:04:20|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1636725890000|2021-11-12 14:04:50|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1636725900000|2021-11-12 14:05:00|539.44|537.04|539.62|537.22|539.62|537.22|539.44|537.04|0
1636725940000|2021-11-12 14:05:40|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1636725960000|2021-11-12 14:06:00|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1636725980000|2021-11-12 14:06:20|539.8|537.4|539.98|537.58|539.98|537.58|539.8|537.4|0
1636726000000|2021-11-12 14:06:40|540.16|537.76|539.98|537.58|540.16|537.76|539.98|537.58|0
1636726010000|2021-11-12 14:06:50|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1636726020000|2021-11-12 14:07:00|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1636726040000|2021-11-12 14:07:20|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1636726050000|2021-11-12 14:07:30|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1636726130000|2021-11-12 14:08:50|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1636726140000|2021-11-12 14:09:00|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1636726150000|2021-11-12 14:09:10|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1636726180000|2021-11-12 14:09:40|540.16|537.76|540.34|537.94|540.34|537.94|540.16|537.76|0
1636726190000|2021-11-12 14:09:50|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1636726210000|2021-11-12 14:10:10|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1636726220000|2021-11-12 14:10:20|539.8|537.4|539.98|537.58|539.98|537.58|539.8|537.4|0
1636726230000|2021-11-12 14:10:30|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1636726270000|2021-11-12 14:11:10|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1636726300000|2021-11-12 14:11:40|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1636726330000|2021-11-12 14:12:10|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1636726350000|2021-11-12 14:12:30|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1636726370000|2021-11-12 14:12:50|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1636726390000|2021-11-12 14:13:10|540.25|537.85|540.16|537.76|540.25|537.85|540.16|537.76|0
1636726410000|2021-11-12 14:13:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1636726450000|2021-11-12 14:14:10|540.43|538.03|540.7|538.3|540.89|538.49|540.43|538.03|0
1636726460000|2021-11-12 14:14:20|540.52|538.12|540.7|538.3|540.7|538.3|540.52|538.12|0
1636726470000|2021-11-12 14:14:30|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1636726500000|2021-11-12 14:15:00|540.16|537.76|540.52|538.12|540.52|538.12|540.16|537.76|0
1636726540000|2021-11-12 14:15:40|540.34|537.94|540.34|537.94|540.52|538.12|540.34|537.94|0
1636726560000|2021-11-12 14:16:00|540.52|538.12|540.34|537.94|540.52|538.12|540.34|537.94|0
1636726570000|2021-11-12 14:16:10|540.16|537.76|540.52|538.12|540.52|538.12|540.16|537.76|0
1636726590000|2021-11-12 14:16:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1636726600000|2021-11-12 14:16:40|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1636726620000|2021-11-12 14:17:00|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1636726650000|2021-11-12 14:17:30|540.88|538.48|540.88|538.48|540.88|538.48|540.88|538.48|0
1636726680000|2021-11-12 14:18:00|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1636726690000|2021-11-12 14:18:10|540.88|538.48|540.88|538.48|540.88|538.48|540.88|538.48|0
1636726700000|2021-11-12 14:18:20|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1636726710000|2021-11-12 14:18:30|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1636726730000|2021-11-12 14:18:50|540.7|538.3|540.52|538.12|540.7|538.3|540.52|538.12|0
1636726770000|2021-11-12 14:19:30|540.7|538.3|540.52|538.12|540.7|538.3|540.52|538.12|0
1636726780000|2021-11-12 14:19:40|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1636726820000|2021-11-12 14:20:20|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1636726850000|2021-11-12 14:20:50|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1636726860000|2021-11-12 14:21:00|540.16|537.76|540.24|537.84|540.34|537.94|540.16|537.76|0
1636726870000|2021-11-12 14:21:10|540.16|537.76|539.98|537.58|540.16|537.76|539.98|537.58|0
1636726900000|2021-11-12 14:21:40|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1636726910000|2021-11-12 14:21:50|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1636726920000|2021-11-12 14:22:00|539.79|537.39|539.98|537.58|539.98|537.58|539.79|537.39|0
1636726970000|2021-11-12 14:22:50|539.97|537.57|539.88|537.48|539.97|537.57|539.88|537.48|0
1636726980000|2021-11-12 14:23:00|539.79|537.39|539.97|537.57|539.97|537.57|539.79|537.39|0
1636726990000|2021-11-12 14:23:10|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1636727010000|2021-11-12 14:23:30|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1636727040000|2021-11-12 14:24:00|539.88|537.48|539.79|537.39|539.88|537.48|539.79|537.39|0
1636727050000|2021-11-12 14:24:10|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1636727070000|2021-11-12 14:24:30|539.43|537.03|539.34|536.94|539.43|537.03|539.34|536.94|0
1636727080000|2021-11-12 14:24:40|539.25|536.85|539.07|536.67|539.25|536.85|539.07|536.67|0
1636727090000|2021-11-12 14:24:50|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1636727100000|2021-11-12 14:25:00|539.07|536.67|539.25|536.85|539.25|536.85|539.07|536.67|0
1636727120000|2021-11-12 14:25:20|539.43|537.03|539.25|536.85|539.43|537.03|539.25|536.85|0
1636727130000|2021-11-12 14:25:30|539.43|537.03|539.34|536.94|539.43|537.03|539.25|536.85|0
1636727140000|2021-11-12 14:25:40|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1636727150000|2021-11-12 14:25:50|539.25|536.85|539.43|537.03|539.43|537.03|539.25|536.85|0
1636727160000|2021-11-12 14:26:00|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1636727200000|2021-11-12 14:26:40|539.07|536.67|539.25|536.85|539.25|536.85|539.07|536.67|0
1636727210000|2021-11-12 14:26:50|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1636727260000|2021-11-12 14:27:40|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1636727270000|2021-11-12 14:27:50|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1636727280000|2021-11-12 14:28:00|539.25|536.85|539.25|536.85|539.25|536.85|539.07|536.67|0
1636727290000|2021-11-12 14:28:10|539.07|536.67|539.25|536.85|539.25|536.85|539.07|536.67|0
1636727300000|2021-11-12 14:28:20|539.07|536.67|538.88|536.48|539.07|536.67|538.88|536.48|0
1636727330000|2021-11-12 14:28:50|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1636727340000|2021-11-12 14:29:00|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1636727360000|2021-11-12 14:29:20|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1636727370000|2021-11-12 14:29:30|539.25|536.85|539.07|536.67|539.25|536.85|539.07|536.67|0
1636727390000|2021-11-12 14:29:50|538.88|536.48|538.61|536.21|538.88|536.48|538.61|536.21|0
1636727400000|2021-11-12 14:30:00|538.88|536.48|538.34|535.94|538.88|536.48|538.16|535.76|0
1636727410000|2021-11-12 14:30:10|537.98|535.58|538.7|536.3|538.7|536.3|537.98|535.58|0
1636727420000|2021-11-12 14:30:20|539.07|536.67|538.7|536.3|539.07|536.67|538.7|536.3|0
1636727430000|2021-11-12 14:30:30|538.52|536.12|539.06|536.66|539.06|536.66|538.52|536.12|0
1636727440000|2021-11-12 14:30:40|538.7|536.3|538.88|536.48|538.88|536.48|538.7|536.3|0
1636727450000|2021-11-12 14:30:50|538.7|536.3|538.16|535.76|538.7|536.3|538.16|535.76|0
1636727460000|2021-11-12 14:31:00|537.8|535.4|537.43|535.03|537.8|535.4|537.43|535.03|0
1636727470000|2021-11-12 14:31:10|537.07|534.67|537.43|535.03|537.43|535.03|537.07|534.67|0
1636727480000|2021-11-12 14:31:20|537.62|535.22|537.43|535.03|537.62|535.22|537.43|535.03|0
1636727490000|2021-11-12 14:31:30|537.07|534.67|537.43|535.03|537.43|535.03|537.07|534.67|0
1636727500000|2021-11-12 14:31:40|537.25|534.85|537.07|534.67|537.25|534.85|536.89|534.49|0
1636727510000|2021-11-12 14:31:50|536.71|534.31|536.71|534.31|536.89|534.49|536.71|534.31|0
1636727520000|2021-11-12 14:32:00|536.53|534.13|536.71|534.31|536.71|534.31|536.35|533.95|0
1636727530000|2021-11-12 14:32:10|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1636727540000|2021-11-12 14:32:20|537.43|535.03|536.71|534.31|537.43|535.03|536.71|534.31|0
1636727550000|2021-11-12 14:32:30|536.53|534.13|536.89|534.49|536.89|534.49|536.53|534.13|0
1636727560000|2021-11-12 14:32:40|537.07|534.67|537.43|535.03|537.43|535.03|537.07|534.67|0
1636727570000|2021-11-12 14:32:50|537.8|535.4|537.8|535.4|537.98|535.58|537.8|535.4|0
1636727580000|2021-11-12 14:33:00|537.98|535.58|538.52|536.12|538.52|536.12|537.98|535.58|0
1636727590000|2021-11-12 14:33:10|538.34|535.94|538.16|535.76|538.52|536.12|538.16|535.76|0
1636727600000|2021-11-12 14:33:20|537.8|535.4|537.98|535.58|537.98|535.58|537.61|535.21|0
1636727610000|2021-11-12 14:33:30|537.8|535.4|537.8|535.4|537.8|535.4|537.61|535.21|0
1636727620000|2021-11-12 14:33:40|537.61|535.21|537.25|534.85|537.61|535.21|537.25|534.85|0
1636727630000|2021-11-12 14:33:50|537.43|535.03|537.07|534.67|537.43|535.03|536.71|534.31|0
1636727640000|2021-11-12 14:34:00|536.89|534.49|536.71|534.31|536.89|534.49|536.71|534.31|0
1636727650000|2021-11-12 14:34:10|536.89|534.49|535.93|533.53|536.89|534.49|535.57|533.17|0
1636727660000|2021-11-12 14:34:20|535.75|533.35|536.11|533.71|536.11|533.71|535.75|533.35|0
1636727670000|2021-11-12 14:34:30|535.93|533.53|536.29|533.89|536.29|533.89|535.93|533.53|0
1636727680000|2021-11-12 14:34:40|536.11|533.71|535.93|533.53|536.11|533.71|535.93|533.53|0
1636727690000|2021-11-12 14:34:50|535.75|533.35|535.75|533.35|535.75|533.35|535.75|533.35|0
1636727700000|2021-11-12 14:35:00|534.84|532.44|535.21|532.81|535.21|532.81|534.84|532.44|0
1636727710000|2021-11-12 14:35:10|535.03|532.63|535.21|532.81|535.21|532.81|535.03|532.63|0
1636727720000|2021-11-12 14:35:20|534.84|532.44|534.48|532.08|535.03|532.63|534.48|532.08|0
1636727730000|2021-11-12 14:35:30|534.12|531.72|534.48|532.08|534.48|532.08|534.12|531.72|0
1636727740000|2021-11-12 14:35:40|534.3|531.9|534.12|531.72|534.48|532.08|534.12|531.72|0
1636727750000|2021-11-12 14:35:50|533.94|531.54|534.12|531.72|534.12|531.72|533.94|531.54|0
1636727760000|2021-11-12 14:36:00|533.94|531.54|533.76|531.36|533.94|531.54|533.76|531.36|0
1636727770000|2021-11-12 14:36:10|533.94|531.54|533.76|531.36|533.94|531.54|533.76|531.36|0
1636727780000|2021-11-12 14:36:20|533.58|531.18|533.22|530.82|533.58|531.18|533.22|530.82|0
1636727790000|2021-11-12 14:36:30|533.4|531|533.04|530.64|533.4|531|533.04|530.64|0
1636727800000|2021-11-12 14:36:40|532.86|530.46|532.5|530.1|532.86|530.46|532.5|530.1|0
1636727810000|2021-11-12 14:36:50|532.31|529.91|531.59|529.19|532.31|529.91|531.59|529.19|0
1636727820000|2021-11-12 14:37:00|531.95|529.55|531.95|529.55|531.95|529.55|531.77|529.37|0
1636727830000|2021-11-12 14:37:10|532.31|529.91|532.31|529.91|532.31|529.91|532.13|529.73|0
1636727840000|2021-11-12 14:37:20|532.68|530.28|532.86|530.46|532.86|530.46|532.49|530.09|0
1636727850000|2021-11-12 14:37:30|532.68|530.28|532.49|530.09|532.68|530.28|532.49|530.09|0
1636727860000|2021-11-12 14:37:40|532.68|530.28|532.31|529.91|532.86|530.46|532.31|529.91|0
1636727870000|2021-11-12 14:37:50|532.68|530.28|532.68|530.28|532.68|530.28|532.49|530.09|0
1636727880000|2021-11-12 14:38:00|532.49|530.09|531.77|529.37|532.68|530.28|531.77|529.37|0
1636727890000|2021-11-12 14:38:10|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1636727900000|2021-11-12 14:38:20|531.59|529.19|531.59|529.19|531.59|529.19|531.41|529.01|0
1636727910000|2021-11-12 14:38:30|531.41|529.01|531.59|529.19|531.59|529.19|531.41|529.01|0
1636727920000|2021-11-12 14:38:40|531.77|529.37|531.23|528.83|531.77|529.37|531.23|528.83|0
1636727930000|2021-11-12 14:38:50|531.41|529.01|531.05|528.65|531.41|529.01|531.05|528.65|0
1636727940000|2021-11-12 14:39:00|530.87|528.47|531.05|528.65|531.05|528.65|530.87|528.47|0
1636727950000|2021-11-12 14:39:10|531.23|528.83|531.41|529.01|531.41|529.01|531.23|528.83|0
1636727960000|2021-11-12 14:39:20|531.23|528.83|531.05|528.65|531.23|528.83|531.05|528.65|0
1636727970000|2021-11-12 14:39:30|531.23|528.83|530.87|528.47|531.23|528.83|530.87|528.47|0
1636727980000|2021-11-12 14:39:40|531.23|528.83|531.59|529.19|531.59|529.19|531.23|528.83|0
1636727990000|2021-11-12 14:39:50|531.41|529.01|531.59|529.19|531.77|529.37|531.41|529.01|0
1636728000000|2021-11-12 14:40:00|531.77|529.37|532.13|529.73|532.31|529.91|531.77|529.37|0
1636728010000|2021-11-12 14:40:10|532.31|529.91|532.49|530.09|532.49|530.09|532.31|529.91|0
1636728020000|2021-11-12 14:40:20|532.31|529.91|532.67|530.27|532.67|530.27|532.31|529.91|0
1636728030000|2021-11-12 14:40:30|532.49|530.09|532.67|530.27|532.67|530.27|532.49|530.09|0
1636728040000|2021-11-12 14:40:40|532.85|530.45|533.04|530.64|533.04|530.64|532.85|530.45|0
1636728050000|2021-11-12 14:40:50|532.85|530.45|533.03|530.63|533.03|530.63|532.85|530.45|0
1636728060000|2021-11-12 14:41:00|532.85|530.45|533.03|530.63|533.03|530.63|532.85|530.45|0
1636728070000|2021-11-12 14:41:10|533.4|531|533.22|530.82|533.4|531|533.22|530.82|0
1636728080000|2021-11-12 14:41:20|533.58|531.18|533.76|531.36|533.76|531.36|533.58|531.18|0
1636728090000|2021-11-12 14:41:30|533.58|531.18|533.58|531.18|533.58|531.18|533.4|531|0
1636728110000|2021-11-12 14:41:50|533.4|531|533.58|531.18|533.58|531.18|533.22|530.82|0
1636728120000|2021-11-12 14:42:00|533.76|531.36|533.58|531.18|533.76|531.36|533.58|531.18|0
1636728130000|2021-11-12 14:42:10|533.4|531|533.4|531|533.4|531|533.4|531|0
1636728140000|2021-11-12 14:42:20|533.21|530.81|533.03|530.63|533.21|530.81|533.03|530.63|0
1636728150000|2021-11-12 14:42:30|533.21|530.81|532.67|530.27|533.21|530.81|532.67|530.27|0
1636728160000|2021-11-12 14:42:40|532.31|529.91|532.31|529.91|532.31|529.91|532.13|529.73|0
1636728170000|2021-11-12 14:42:50|532.13|529.73|532.31|529.91|532.31|529.91|532.13|529.73|0
1636728180000|2021-11-12 14:43:00|532.13|529.73|532.13|529.73|532.31|529.91|532.13|529.73|0
1636728190000|2021-11-12 14:43:10|532.49|530.09|532.85|530.45|533.03|530.63|532.49|530.09|0
1636728200000|2021-11-12 14:43:20|532.67|530.27|531.95|529.55|532.67|530.27|531.95|529.55|0
1636728210000|2021-11-12 14:43:30|531.77|529.37|531.77|529.37|532.13|529.73|531.77|529.37|0
1636728220000|2021-11-12 14:43:40|531.95|529.55|531.59|529.19|531.95|529.55|531.59|529.19|0
1636728230000|2021-11-12 14:43:50|531.77|529.37|531.77|529.37|532.13|529.73|531.77|529.37|0
1636728240000|2021-11-12 14:44:00|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1636728250000|2021-11-12 14:44:10|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1636728260000|2021-11-12 14:44:20|532.13|529.73|532.67|530.27|532.67|530.27|532.13|529.73|0
1636728270000|2021-11-12 14:44:30|532.49|530.09|532.85|530.45|533.03|530.63|532.49|530.09|0
1636728280000|2021-11-12 14:44:40|533.03|530.63|532.85|530.45|533.03|530.63|532.85|530.45|0
1636728290000|2021-11-12 14:44:50|533.03|530.63|533.21|530.81|533.21|530.81|532.85|530.45|0
1636728300000|2021-11-12 14:45:00|533.03|530.63|533.21|530.81|533.39|530.99|533.03|530.63|0
1636728310000|2021-11-12 14:45:10|533.03|530.63|533.21|530.81|533.21|530.81|533.03|530.63|0
1636728320000|2021-11-12 14:45:20|533.39|530.99|533.21|530.81|533.39|530.99|533.21|530.81|0
1636728330000|2021-11-12 14:45:30|533.03|530.63|532.85|530.45|533.03|530.63|532.85|530.45|0
1636728340000|2021-11-12 14:45:40|533.03|530.63|533.03|530.63|533.21|530.81|532.85|530.45|0
1636728350000|2021-11-12 14:45:50|533.39|530.99|533.21|530.81|533.39|530.99|533.21|530.81|0
1636728360000|2021-11-12 14:46:00|533.57|531.17|533.94|531.54|533.94|531.54|533.57|531.17|0
1636728370000|2021-11-12 14:46:10|533.76|531.36|533.94|531.54|533.94|531.54|533.76|531.36|0
1636728380000|2021-11-12 14:46:20|533.76|531.36|533.39|530.99|533.76|531.36|533.21|530.81|0
1636728390000|2021-11-12 14:46:30|533.21|530.81|532.85|530.45|533.21|530.81|532.85|530.45|0
1636728400000|2021-11-12 14:46:40|532.67|530.27|532.49|530.09|532.67|530.27|532.49|530.09|0
1636728410000|2021-11-12 14:46:50|532.67|530.27|533.03|530.63|533.03|530.63|532.67|530.27|0
1636728420000|2021-11-12 14:47:00|532.85|530.45|532.85|530.45|532.85|530.45|532.67|530.27|0
1636728430000|2021-11-12 14:47:10|532.67|530.27|532.31|529.91|532.85|530.45|532.31|529.91|0
1636728440000|2021-11-12 14:47:20|532.49|530.09|532.67|530.27|532.67|530.27|532.49|530.09|0
1636728450000|2021-11-12 14:47:30|532.85|530.45|532.49|530.09|532.85|530.45|532.49|530.09|0
1636728460000|2021-11-12 14:47:40|532.13|529.73|532.31|529.91|532.31|529.91|532.13|529.73|0
1636728470000|2021-11-12 14:47:50|532.49|530.09|532.49|530.09|532.49|530.09|532.31|529.91|0
1636728480000|2021-11-12 14:48:00|532.13|529.73|531.77|529.37|532.13|529.73|531.59|529.19|0
1636728490000|2021-11-12 14:48:10|531.59|529.19|531.59|529.19|531.59|529.19|531.23|528.83|0
1636728500000|2021-11-12 14:48:20|531.77|529.37|532.49|530.09|532.49|530.09|531.77|529.37|0
1636728510000|2021-11-12 14:48:30|532.67|530.27|532.85|530.45|532.85|530.45|532.49|530.09|0
1636728520000|2021-11-12 14:48:40|533.03|530.63|532.31|529.91|533.03|530.63|532.31|529.91|0
1636728530000|2021-11-12 14:48:50|532.13|529.73|531.95|529.55|532.13|529.73|531.95|529.55|0
1636728540000|2021-11-12 14:49:00|531.77|529.37|531.95|529.55|531.95|529.55|531.77|529.37|0
1636728550000|2021-11-12 14:49:10|532.31|529.91|531.85|529.45|532.49|530.09|531.85|529.45|0
1636728560000|2021-11-12 14:49:20|531.77|529.37|531.77|529.37|531.77|529.37|531.41|529.01|0
1636728570000|2021-11-12 14:49:30|531.95|529.55|531.95|529.55|532.13|529.73|531.95|529.55|0
1636728580000|2021-11-12 14:49:40|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1636728590000|2021-11-12 14:49:50|531.77|529.37|531.41|529.01|531.77|529.37|531.41|529.01|0
1636728600000|2021-11-12 14:50:00|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1636728610000|2021-11-12 14:50:10|531.95|529.55|531.59|529.19|531.95|529.55|531.59|529.19|0
1636728620000|2021-11-12 14:50:20|531.77|529.37|531.59|529.19|531.77|529.37|531.59|529.19|0
1636728630000|2021-11-12 14:50:30|531.77|529.37|532.49|530.09|532.49|530.09|531.77|529.37|0
1636728640000|2021-11-12 14:50:40|532.67|530.27|532.13|529.73|532.67|530.27|532.13|529.73|0
1636728650000|2021-11-12 14:50:50|532.31|529.91|532.49|530.09|532.49|530.09|532.31|529.91|0
1636728660000|2021-11-12 14:51:00|532.67|530.27|532.85|530.45|533.03|530.63|532.67|530.27|0
1636728670000|2021-11-12 14:51:10|533.03|530.63|532.49|530.09|533.03|530.63|532.49|530.09|0
1636728680000|2021-11-12 14:51:20|532.31|529.91|532.31|529.91|532.31|529.91|532.13|529.73|0
1636728690000|2021-11-12 14:51:30|532.13|529.73|532.13|529.73|532.13|529.73|531.95|529.55|0
1636728700000|2021-11-12 14:51:40|531.95|529.55|531.59|529.19|531.95|529.55|531.59|529.19|0
1636728710000|2021-11-12 14:51:50|531.77|529.37|531.41|529.01|531.77|529.37|531.41|529.01|0
1636728720000|2021-11-12 14:52:00|531.23|528.83|531.41|529.01|531.41|529.01|531.05|528.65|0
1636728730000|2021-11-12 14:52:10|531.23|528.83|531.41|529.01|531.41|529.01|531.23|528.83|0
1636728740000|2021-11-12 14:52:20|531.59|529.19|531.41|529.01|531.59|529.19|531.41|529.01|0
1636728750000|2021-11-12 14:52:30|531.59|529.19|531.23|528.83|531.59|529.19|531.23|528.83|0
1636728760000|2021-11-12 14:52:40|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1636728770000|2021-11-12 14:52:50|531.95|529.55|531.59|529.19|531.95|529.55|531.59|529.19|0
1636728780000|2021-11-12 14:53:00|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1636728790000|2021-11-12 14:53:10|531.77|529.37|531.77|529.37|531.95|529.55|531.77|529.37|0
1636728800000|2021-11-12 14:53:20|531.95|529.55|531.95|529.55|531.95|529.55|531.59|529.19|0
1636728810000|2021-11-12 14:53:30|532.13|529.73|532.67|530.27|532.67|530.27|532.13|529.73|0
1636728820000|2021-11-12 14:53:40|532.13|529.73|531.77|529.37|532.13|529.73|531.77|529.37|0
1636728830000|2021-11-12 14:53:50|531.95|529.55|531.95|529.55|532.13|529.73|531.95|529.55|0
1636728840000|2021-11-12 14:54:00|532.13|529.73|531.95|529.55|532.13|529.73|531.95|529.55|0
1636728850000|2021-11-12 14:54:10|532.13|529.73|532.31|529.91|532.31|529.91|532.13|529.73|0
1636728860000|2021-11-12 14:54:20|532.49|530.09|532.31|529.91|532.49|530.09|532.31|529.91|0
1636728870000|2021-11-12 14:54:30|532.13|529.73|532.49|530.09|532.49|530.09|531.95|529.55|0
1636728880000|2021-11-12 14:54:40|532.67|530.27|533.03|530.63|533.03|530.63|532.67|530.27|0
1636728890000|2021-11-12 14:54:50|532.85|530.45|532.67|530.27|532.85|530.45|532.67|530.27|0
1636728900000|2021-11-12 14:55:00|532.85|530.45|533.03|530.63|533.21|530.81|532.85|530.45|0
1636728910000|2021-11-12 14:55:10|533.21|530.81|533.39|530.99|533.39|530.99|533.21|530.81|0
1636728920000|2021-11-12 14:55:20|533.21|530.81|533.03|530.63|533.39|530.99|533.03|530.63|0
1636728930000|2021-11-12 14:55:30|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1636728940000|2021-11-12 14:55:40|533.57|531.17|533.75|531.35|533.93|531.53|533.57|531.17|0
1636728950000|2021-11-12 14:55:50|533.93|531.53|533.93|531.53|533.93|531.53|533.57|531.17|0
1636728960000|2021-11-12 14:56:00|534.29|531.89|534.47|532.07|534.47|532.07|534.11|531.71|0
1636728970000|2021-11-12 14:56:10|534.65|532.25|534.84|532.44|534.84|532.44|534.65|532.25|0
1636728980000|2021-11-12 14:56:20|534.65|532.25|534.29|531.89|534.65|532.25|534.29|531.89|0
1636728990000|2021-11-12 14:56:30|534.11|531.71|533.75|531.35|534.11|531.71|533.75|531.35|0
1636729000000|2021-11-12 14:56:40|533.39|530.99|533.57|531.17|533.57|531.17|533.39|530.99|0
1636729010000|2021-11-12 14:56:50|533.93|531.53|534.29|531.89|534.29|531.89|533.93|531.53|0
1636729020000|2021-11-12 14:57:00|534.47|532.07|534.65|532.25|534.84|532.44|534.47|532.07|0
1636729030000|2021-11-12 14:57:10|534.47|532.07|533.93|531.53|534.47|532.07|533.93|531.53|0
1636729040000|2021-11-12 14:57:20|533.75|531.35|534.11|531.71|534.11|531.71|533.75|531.35|0
1636729050000|2021-11-12 14:57:30|534.29|531.89|534.11|531.71|534.29|531.89|534.11|531.71|0
1636729060000|2021-11-12 14:57:40|534.29|531.89|534.11|531.71|534.29|531.89|534.11|531.71|0
1636729070000|2021-11-12 14:57:50|534.29|531.89|534.29|531.89|534.47|532.07|534.29|531.89|0
1636729080000|2021-11-12 14:58:00|534.11|531.71|534.47|532.07|534.47|532.07|534.11|531.71|0
1636729090000|2021-11-12 14:58:10|534.65|532.25|534.47|532.07|534.65|532.25|534.47|532.07|0
1636729100000|2021-11-12 14:58:20|534.65|532.25|534.65|532.25|534.65|532.25|534.65|532.25|0
1636729110000|2021-11-12 14:58:30|534.83|532.43|534.65|532.25|534.83|532.43|534.65|532.25|0
1636729120000|2021-11-12 14:58:40|534.47|532.07|534.38|531.98|534.47|532.07|534.29|531.89|0
1636729130000|2021-11-12 14:58:50|534.29|531.89|534.29|531.89|534.29|531.89|534.29|531.89|0
1636729140000|2021-11-12 14:59:00|534.47|532.07|534.65|532.25|534.65|532.25|534.47|532.07|0
1636729150000|2021-11-12 14:59:10|534.47|532.07|534.29|531.89|534.47|532.07|534.29|531.89|0
1636729160000|2021-11-12 14:59:20|534.11|531.71|534.29|531.89|534.29|531.89|534.11|531.71|0
1636729170000|2021-11-12 14:59:30|534.2|531.8|534.2|531.8|534.29|531.89|534.11|531.71|0
1636729180000|2021-11-12 14:59:40|534.11|531.71|533.57|531.17|534.11|531.71|533.57|531.17|0
1636729190000|2021-11-12 14:59:50|533.39|530.99|532.85|530.45|533.57|531.17|532.85|530.45|0
1636729200000|2021-11-12 15:00:00|532.03|529.63|532.12|529.72|532.39|529.99|532.03|529.63|0
1636729210000|2021-11-12 15:00:10|531.67|529.27|531.94|529.54|532.12|529.72|531.67|529.27|0
1636729220000|2021-11-12 15:00:20|532.39|529.99|532.49|530.09|532.49|530.09|532.3|529.9|0
1636729230000|2021-11-12 15:00:30|532.3|529.9|532.85|530.45|532.85|530.45|532.3|529.9|0
1636729240000|2021-11-12 15:00:40|533.03|530.63|533.03|530.63|533.21|530.81|532.85|530.45|0
1636729250000|2021-11-12 15:00:50|532.85|530.45|532.67|530.27|532.85|530.45|532.57|530.17|0
1636729260000|2021-11-12 15:01:00|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1636729270000|2021-11-12 15:01:10|532.85|530.45|532.75|530.35|532.85|530.45|532.67|530.27|0
1636729280000|2021-11-12 15:01:20|532.85|530.45|533.03|530.63|533.03|530.63|532.67|530.27|0
1636729290000|2021-11-12 15:01:30|533.39|530.99|533.75|531.35|533.75|531.35|533.39|530.99|0
1636729300000|2021-11-12 15:01:40|533.93|531.53|533.75|531.35|533.93|531.53|533.75|531.35|0
1636729310000|2021-11-12 15:01:50|533.39|530.99|533.39|530.99|533.39|530.99|533.21|530.81|0
1636729320000|2021-11-12 15:02:00|533.57|531.17|533.93|531.53|533.93|531.53|533.57|531.17|0
1636729330000|2021-11-12 15:02:10|533.57|531.17|533.21|530.81|533.75|531.35|533.21|530.81|0
1636729340000|2021-11-12 15:02:20|533.57|531.17|533.39|530.99|533.57|531.17|533.39|530.99|0
1636729350000|2021-11-12 15:02:30|533.21|530.81|532.66|530.26|533.21|530.81|532.66|530.26|0
1636729360000|2021-11-12 15:02:40|532.48|530.08|532.85|530.45|532.85|530.45|532.48|530.08|0
1636729370000|2021-11-12 15:02:50|532.66|530.26|533.21|530.81|533.21|530.81|532.66|530.26|0
1636729380000|2021-11-12 15:03:00|533.39|530.99|533.57|531.17|533.57|531.17|533.39|530.99|0
1636729390000|2021-11-12 15:03:10|533.39|530.99|532.84|530.44|533.39|530.99|532.84|530.44|0
1636729400000|2021-11-12 15:03:20|533.03|530.63|533.03|530.63|533.03|530.63|532.84|530.44|0
1636729410000|2021-11-12 15:03:30|533.21|530.81|533.21|530.81|533.21|530.81|532.84|530.44|0
1636729420000|2021-11-12 15:03:40|533.03|530.63|532.84|530.44|533.03|530.63|532.84|530.44|0
1636729430000|2021-11-12 15:03:50|532.66|530.26|533.03|530.63|533.03|530.63|532.66|530.26|0
1636729440000|2021-11-12 15:04:00|533.21|530.81|533.57|531.17|533.57|531.17|533.21|530.81|0
1636729450000|2021-11-12 15:04:10|533.21|530.81|533.21|530.81|533.39|530.99|533.21|530.81|0
1636729460000|2021-11-12 15:04:20|533.39|530.99|533.39|530.99|533.39|530.99|533.21|530.81|0
1636729470000|2021-11-12 15:04:30|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1636729480000|2021-11-12 15:04:40|533.75|531.35|533.39|530.99|533.75|531.35|533.21|530.81|0
1636729500000|2021-11-12 15:05:00|533.21|530.81|532.48|530.08|533.39|530.99|532.48|530.08|0
1636729510000|2021-11-12 15:05:10|532.3|529.9|531.94|529.54|532.3|529.9|531.94|529.54|0
1636729520000|2021-11-12 15:05:20|532.3|529.9|531.76|529.36|532.3|529.9|531.76|529.36|0
1636729530000|2021-11-12 15:05:30|531.94|529.54|530.33|527.93|532.12|529.72|530.33|527.93|0
1636729540000|2021-11-12 15:05:40|530.69|528.29|530.92|528.52|530.92|528.52|530.51|528.11|0
1636729550000|2021-11-12 15:05:50|531.1|528.7|532.78|530.38|533.14|530.74|531.1|528.7|0
1636729560000|2021-11-12 15:06:00|531.67|529.27|532.03|529.63|532.21|529.81|531.67|529.27|0
1636729570000|2021-11-12 15:06:10|532.21|529.81|532.39|529.99|532.39|529.99|532.21|529.81|0
1636729580000|2021-11-12 15:06:20|532.58|530.18|532.76|530.36|532.76|530.36|532.58|530.18|0
1636729590000|2021-11-12 15:06:30|532.94|530.54|532.94|530.54|533.12|530.72|532.94|530.54|0
1636729600000|2021-11-12 15:06:40|532.76|530.36|532.39|529.99|532.76|530.36|532.39|529.99|0
1636729610000|2021-11-12 15:06:50|532.21|529.81|532.03|529.63|532.21|529.81|532.03|529.63|0
1636729620000|2021-11-12 15:07:00|532.21|529.81|532.58|530.18|532.58|530.18|532.21|529.81|0
1636729630000|2021-11-12 15:07:10|532.76|530.36|532.57|530.17|532.76|530.36|532.57|530.17|0
1636729640000|2021-11-12 15:07:20|532.39|529.99|532.39|529.99|532.57|530.17|532.21|529.81|0
1636729650000|2021-11-12 15:07:30|532.21|529.81|532.76|530.36|532.76|530.36|532.21|529.81|0
1636729660000|2021-11-12 15:07:40|532.94|530.54|533.3|530.9|533.3|530.9|532.94|530.54|0
1636729670000|2021-11-12 15:07:50|533.12|530.72|532.94|530.54|533.12|530.72|532.94|530.54|0
1636729680000|2021-11-12 15:08:00|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1636729690000|2021-11-12 15:08:10|533.12|530.72|533.12|530.72|533.12|530.72|532.94|530.54|0
1636729700000|2021-11-12 15:08:20|533.2|530.8|533.3|530.9|533.3|530.9|533.12|530.72|0
1636729710000|2021-11-12 15:08:30|533.48|531.08|534.02|531.62|534.02|531.62|533.48|531.08|0
1636729720000|2021-11-12 15:08:40|533.84|531.44|534.02|531.62|534.02|531.62|533.84|531.44|0
1636729730000|2021-11-12 15:08:50|533.84|531.44|533.66|531.26|533.84|531.44|533.48|531.08|0
1636729740000|2021-11-12 15:09:00|533.84|531.44|534.2|531.8|534.2|531.8|533.84|531.44|0
1636729750000|2021-11-12 15:09:10|534.02|531.62|534.56|532.16|534.56|532.16|534.02|531.62|0
1636729760000|2021-11-12 15:09:20|534.74|532.34|534.56|532.16|534.74|532.34|534.56|532.16|0
1636729770000|2021-11-12 15:09:30|534.74|532.34|535.1|532.7|535.1|532.7|534.74|532.34|0
1636729780000|2021-11-12 15:09:40|535.29|532.89|534.92|532.52|535.29|532.89|534.92|532.52|0
1636729790000|2021-11-12 15:09:50|535.1|532.7|534.56|532.16|535.1|532.7|534.56|532.16|0
1636729800000|2021-11-12 15:10:00|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1636729810000|2021-11-12 15:10:10|534.2|531.8|534.2|531.8|534.2|531.8|534.02|531.62|0
1636729820000|2021-11-12 15:10:20|534.02|531.62|534.74|532.34|534.74|532.34|534.02|531.62|0
1636729830000|2021-11-12 15:10:30|534.56|532.16|535.29|532.89|535.29|532.89|534.56|532.16|0
1636729840000|2021-11-12 15:10:40|535.1|532.7|535.1|532.7|535.1|532.7|534.92|532.52|0
1636729850000|2021-11-12 15:10:50|534.92|532.52|534.74|532.34|534.92|532.52|534.74|532.34|0
1636729860000|2021-11-12 15:11:00|534.65|532.25|534.56|532.16|534.74|532.34|534.56|532.16|0
1636729870000|2021-11-12 15:11:10|534.74|532.34|534.56|532.16|534.74|532.34|534.56|532.16|0
1636729880000|2021-11-12 15:11:20|534.65|532.25|534.56|532.16|534.74|532.34|534.56|532.16|0
1636729890000|2021-11-12 15:11:30|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1636729900000|2021-11-12 15:11:40|534.2|531.8|534.2|531.8|534.38|531.98|534.02|531.62|0
1636729910000|2021-11-12 15:11:50|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1636729920000|2021-11-12 15:12:00|533.84|531.44|533.66|531.26|533.84|531.44|533.48|531.08|0
1636729930000|2021-11-12 15:12:10|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1636729940000|2021-11-12 15:12:20|533.48|531.08|533.11|530.71|533.48|531.08|533.11|530.71|0
1636729950000|2021-11-12 15:12:30|533.48|531.08|533.3|530.9|533.66|531.26|533.3|530.9|0
1636729960000|2021-11-12 15:12:40|533.48|531.08|533.84|531.44|533.84|531.44|533.48|531.08|0
1636729970000|2021-11-12 15:12:50|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1636729980000|2021-11-12 15:13:00|533.66|531.26|534.02|531.62|534.02|531.62|533.66|531.26|0
1636729990000|2021-11-12 15:13:10|534.2|531.8|534.2|531.8|534.2|531.8|534.02|531.62|0
1636730000000|2021-11-12 15:13:20|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1636730010000|2021-11-12 15:13:30|534.2|531.8|534.02|531.62|534.2|531.8|534.02|531.62|0
1636730020000|2021-11-12 15:13:40|534.2|531.8|533.66|531.26|534.2|531.8|533.66|531.26|0
1636730030000|2021-11-12 15:13:50|533.48|531.08|533.29|530.89|533.48|531.08|533.29|530.89|0
1636730040000|2021-11-12 15:14:00|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1636730050000|2021-11-12 15:14:10|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1636730060000|2021-11-12 15:14:20|533.48|531.08|533.29|530.89|533.48|531.08|533.29|530.89|0
1636730070000|2021-11-12 15:14:30|533.48|531.08|533.29|530.89|533.48|531.08|533.29|530.89|0
1636730080000|2021-11-12 15:14:40|533.11|530.71|532.93|530.53|533.11|530.71|532.93|530.53|0
1636730090000|2021-11-12 15:14:50|533.11|530.71|533.66|531.26|533.66|531.26|533.11|530.71|0
1636730100000|2021-11-12 15:15:00|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1636730110000|2021-11-12 15:15:10|534.02|531.62|534.02|531.62|534.02|531.62|533.84|531.44|0
1636730120000|2021-11-12 15:15:20|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1636730130000|2021-11-12 15:15:30|533.66|531.26|533.47|531.07|533.66|531.26|533.47|531.07|0
1636730140000|2021-11-12 15:15:40|533.66|531.26|533.47|531.07|533.74|531.34|533.47|531.07|0
1636730150000|2021-11-12 15:15:50|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1636730160000|2021-11-12 15:16:00|533.29|530.89|533.84|531.44|533.84|531.44|533.29|530.89|0
1636730170000|2021-11-12 15:16:10|534.2|531.8|534.38|531.98|534.38|531.98|534.2|531.8|0
1636730180000|2021-11-12 15:16:20|534.2|531.8|534.2|531.8|534.2|531.8|534.02|531.62|0
1636730190000|2021-11-12 15:16:30|534.02|531.62|533.84|531.44|534.02|531.62|533.84|531.44|0
1636730200000|2021-11-12 15:16:40|533.65|531.25|533.65|531.25|533.65|531.25|533.56|531.16|0
1636730210000|2021-11-12 15:16:50|533.92|531.52|533.84|531.44|534.02|531.62|533.84|531.44|0
1636730220000|2021-11-12 15:17:00|534.02|531.62|534.02|531.62|534.02|531.62|533.84|531.44|0
1636730240000|2021-11-12 15:17:20|533.84|531.44|533.65|531.25|533.84|531.44|533.65|531.25|0
1636730250000|2021-11-12 15:17:30|533.84|531.44|534.2|531.8|534.2|531.8|533.84|531.44|0
1636730260000|2021-11-12 15:17:40|534.38|531.98|534.56|532.16|534.56|532.16|534.38|531.98|0
1636730270000|2021-11-12 15:17:50|534.74|532.34|534.74|532.34|534.74|532.34|534.74|532.34|0
1636730280000|2021-11-12 15:18:00|534.92|532.52|534.56|532.16|534.92|532.52|534.56|532.16|0
1636730290000|2021-11-12 15:18:10|534.74|532.34|534.74|532.34|534.92|532.52|534.74|532.34|0
1636730300000|2021-11-12 15:18:20|534.92|532.52|534.92|532.52|534.92|532.52|534.74|532.34|0
1636730310000|2021-11-12 15:18:30|534.74|532.34|534.74|532.34|534.92|532.52|534.74|532.34|0
1636730320000|2021-11-12 15:18:40|534.56|532.16|534.38|531.98|534.56|532.16|534.2|531.8|0
1636730330000|2021-11-12 15:18:50|534.2|531.8|534.56|532.16|534.56|532.16|534.2|531.8|0
1636730340000|2021-11-12 15:19:00|534.38|531.98|534.2|531.8|534.38|531.98|534.2|531.8|0
1636730350000|2021-11-12 15:19:10|534.38|531.98|534.92|532.52|534.92|532.52|534.38|531.98|0
1636730360000|2021-11-12 15:19:20|534.74|532.34|535.1|532.7|535.1|532.7|534.74|532.34|0
1636730370000|2021-11-12 15:19:30|534.92|532.52|535.28|532.88|535.28|532.88|534.92|532.52|0
1636730380000|2021-11-12 15:19:40|535.1|532.7|535.1|532.7|535.28|532.88|535.1|532.7|0
1636730390000|2021-11-12 15:19:50|535.28|532.88|535.82|533.42|535.82|533.42|535.28|532.88|0
1636730400000|2021-11-12 15:20:00|536.01|533.61|535.82|533.42|536.01|533.61|535.82|533.42|0
1636730410000|2021-11-12 15:20:10|536.19|533.79|536.37|533.97|536.37|533.97|536.19|533.79|0
1636730420000|2021-11-12 15:20:20|536.19|533.79|536.01|533.61|536.19|533.79|536.01|533.61|0
1636730430000|2021-11-12 15:20:30|536.37|533.97|535.46|533.06|536.37|533.97|535.46|533.06|0
1636730440000|2021-11-12 15:20:40|535.1|532.7|534.92|532.52|535.1|532.7|534.92|532.52|0
1636730450000|2021-11-12 15:20:50|535.1|532.7|535.1|532.7|535.1|532.7|535.1|532.7|0
1636730460000|2021-11-12 15:21:00|535.28|532.88|534.92|532.52|535.28|532.88|534.74|532.34|0
1636730470000|2021-11-12 15:21:10|534.74|532.34|534.92|532.52|534.92|532.52|534.74|532.34|0
1636730480000|2021-11-12 15:21:20|534.74|532.34|534.56|532.16|534.74|532.34|534.56|532.16|0
1636730490000|2021-11-12 15:21:30|534.74|532.34|534.38|531.98|534.74|532.34|534.38|531.98|0
1636730500000|2021-11-12 15:21:40|534.56|532.16|534.38|531.98|534.56|532.16|534.38|531.98|0
1636730510000|2021-11-12 15:21:50|534.2|531.8|534.2|531.8|534.2|531.8|534.01|531.61|0
1636730520000|2021-11-12 15:22:00|533.83|531.43|534.56|532.16|534.56|532.16|533.83|531.43|0
1636730530000|2021-11-12 15:22:10|534.74|532.34|534.74|532.34|534.74|532.34|534.38|531.98|0
1636730540000|2021-11-12 15:22:20|534.92|532.52|534.74|532.34|534.92|532.52|534.74|532.34|0
1636730550000|2021-11-12 15:22:30|534.64|532.24|534.56|532.16|534.64|532.24|534.38|531.98|0
1636730560000|2021-11-12 15:22:40|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1636730570000|2021-11-12 15:22:50|534.56|532.16|534.19|531.79|534.56|532.16|534.19|531.79|0
1636730580000|2021-11-12 15:23:00|534.01|531.61|534.38|531.98|534.38|531.98|534.01|531.61|0
1636730590000|2021-11-12 15:23:10|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1636730600000|2021-11-12 15:23:20|534.38|531.98|534.38|531.98|534.38|531.98|534.19|531.79|0
1636730610000|2021-11-12 15:23:30|534.56|532.16|534.74|532.34|534.74|532.34|534.38|531.98|0
1636730620000|2021-11-12 15:23:40|534.92|532.52|533.65|531.25|534.92|532.52|533.65|531.25|0
1636730630000|2021-11-12 15:23:50|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1636730640000|2021-11-12 15:24:00|534.01|531.61|534.56|532.16|534.56|532.16|534.01|531.61|0
1636730650000|2021-11-12 15:24:10|534.37|531.97|534.37|531.97|534.37|531.97|534.19|531.79|0
1636730660000|2021-11-12 15:24:20|534.19|531.79|534.01|531.61|534.19|531.79|533.83|531.43|0
1636730670000|2021-11-12 15:24:30|533.83|531.43|534.19|531.79|534.19|531.79|533.83|531.43|0
1636730680000|2021-11-12 15:24:40|534.01|531.61|534.37|531.97|534.37|531.97|534.01|531.61|0
1636730690000|2021-11-12 15:24:50|534.56|532.16|534.56|532.16|534.56|532.16|534.56|532.16|0
1636730700000|2021-11-12 15:25:00|534.37|531.97|534.37|531.97|534.56|532.16|534.37|531.97|0
1636730710000|2021-11-12 15:25:10|534.56|532.16|534.64|532.24|534.74|532.34|534.56|532.16|0
1636730720000|2021-11-12 15:25:20|534.74|532.34|534.37|531.97|534.74|532.34|534.37|531.97|0
1636730730000|2021-11-12 15:25:30|534.46|532.06|534.56|532.16|534.56|532.16|534.37|531.97|0
1636730740000|2021-11-12 15:25:40|534.74|532.34|534.74|532.34|534.74|532.34|534.74|532.34|0
1636730750000|2021-11-12 15:25:50|534.56|532.16|534.74|532.34|534.74|532.34|534.56|532.16|0
1636730760000|2021-11-12 15:26:00|534.56|532.16|534.28|531.88|534.56|532.16|534.28|531.88|0
1636730770000|2021-11-12 15:26:10|534.19|531.79|534.19|531.79|534.37|531.97|534.19|531.79|0
1636730780000|2021-11-12 15:26:20|534.37|531.97|534.19|531.79|534.37|531.97|534.19|531.79|0
1636730790000|2021-11-12 15:26:30|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1636730800000|2021-11-12 15:26:40|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1636730810000|2021-11-12 15:26:50|533.65|531.25|533.11|530.71|533.65|531.25|533.11|530.71|0
1636730820000|2021-11-12 15:27:00|533.29|530.89|533.65|531.25|533.83|531.43|533.29|530.89|0
1636730830000|2021-11-12 15:27:10|533.47|531.07|533.65|531.25|533.65|531.25|533.47|531.07|0
1636730840000|2021-11-12 15:27:20|533.83|531.43|534.01|531.61|534.01|531.61|533.83|531.43|0
1636730850000|2021-11-12 15:27:30|533.65|531.25|532.93|530.53|533.65|531.25|532.93|530.53|0
1636730860000|2021-11-12 15:27:40|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1636730870000|2021-11-12 15:27:50|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1636730880000|2021-11-12 15:28:00|532.75|530.35|532.21|529.81|532.75|530.35|532.21|529.81|0
1636730890000|2021-11-12 15:28:10|532.39|529.99|532.02|529.62|532.39|529.99|532.02|529.62|0
1636730900000|2021-11-12 15:28:20|531.84|529.44|532.57|530.17|532.57|530.17|531.84|529.44|0
1636730910000|2021-11-12 15:28:30|532.39|529.99|532.39|529.99|532.57|530.17|532.39|529.99|0
1636730920000|2021-11-12 15:28:40|532.2|529.8|532.75|530.35|532.75|530.35|532.2|529.8|0
1636730930000|2021-11-12 15:28:50|532.93|530.53|533.29|530.89|533.29|530.89|532.93|530.53|0
1636730940000|2021-11-12 15:29:00|533.11|530.71|533.29|530.89|533.29|530.89|533.11|530.71|0
1636730950000|2021-11-12 15:29:10|533.11|530.71|532.93|530.53|533.11|530.71|532.75|530.35|0
1636730960000|2021-11-12 15:29:20|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1636730970000|2021-11-12 15:29:30|533.29|530.89|532.93|530.53|533.29|530.89|532.93|530.53|0
1636730980000|2021-11-12 15:29:40|532.57|530.17|532.93|530.53|532.93|530.53|532.57|530.17|0
1636730990000|2021-11-12 15:29:50|533.11|530.71|533.11|530.71|533.47|531.07|533.11|530.71|0
1636731000000|2021-11-12 15:30:00|533.29|530.89|533.29|530.89|533.47|531.07|533.29|530.89|0
1636731010000|2021-11-12 15:30:10|533.11|530.71|532.93|530.53|533.29|530.89|532.93|530.53|0
1636731020000|2021-11-12 15:30:20|532.57|530.17|532.57|530.17|532.75|530.35|532.57|530.17|0
1636731030000|2021-11-12 15:30:30|532.38|529.98|532.75|530.35|532.75|530.35|532.38|529.98|0
1636731040000|2021-11-12 15:30:40|532.93|530.53|532.56|530.16|532.93|530.53|532.56|530.16|0
1636731050000|2021-11-12 15:30:50|532.93|530.53|533.01|530.61|533.11|530.71|532.93|530.53|0
1636731060000|2021-11-12 15:31:00|533.29|530.89|533.11|530.71|533.47|531.07|533.11|530.71|0
1636731070000|2021-11-12 15:31:10|533.29|530.89|533.47|531.07|533.47|531.07|533.11|530.71|0
1636731080000|2021-11-12 15:31:20|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1636731090000|2021-11-12 15:31:30|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1636731100000|2021-11-12 15:31:40|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1636731110000|2021-11-12 15:31:50|533.47|531.07|533.65|531.25|533.65|531.25|533.47|531.07|0
1636731120000|2021-11-12 15:32:00|533.47|531.07|534.01|531.61|534.01|531.61|533.47|531.07|0
1636731130000|2021-11-12 15:32:10|533.83|531.43|533.65|531.25|533.83|531.43|533.65|531.25|0
1636731140000|2021-11-12 15:32:20|533.47|531.07|533.47|531.07|533.47|531.07|533.29|530.89|0
1636731150000|2021-11-12 15:32:30|533.29|530.89|533.29|530.89|533.29|530.89|533.11|530.71|0
1636731160000|2021-11-12 15:32:40|533.47|531.07|533.47|531.07|533.65|531.25|533.47|531.07|0
1636731170000|2021-11-12 15:32:50|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1636731180000|2021-11-12 15:33:00|533.29|530.89|532.93|530.53|533.29|530.89|532.93|530.53|0
1636731190000|2021-11-12 15:33:10|533.11|530.71|533.47|531.07|533.47|531.07|533.11|530.71|0
1636731200000|2021-11-12 15:33:20|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1636731210000|2021-11-12 15:33:30|532.93|530.53|533.29|530.89|533.29|530.89|532.93|530.53|0
1636731220000|2021-11-12 15:33:40|532.92|530.52|533.11|530.71|533.11|530.71|532.92|530.52|0
1636731230000|2021-11-12 15:33:50|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1636731240000|2021-11-12 15:34:00|532.92|530.52|532.74|530.34|533.11|530.71|532.56|530.16|0
1636731250000|2021-11-12 15:34:10|532.92|530.52|532.56|530.16|532.92|530.52|532.56|530.16|0
1636731260000|2021-11-12 15:34:20|532.02|529.62|532.38|529.98|532.38|529.98|532.02|529.62|0
1636731270000|2021-11-12 15:34:30|532.2|529.8|530.94|528.54|532.2|529.8|530.94|528.54|0
1636731280000|2021-11-12 15:34:40|531.12|528.72|530.94|528.54|531.12|528.72|530.76|528.36|0
1636731290000|2021-11-12 15:34:50|530.76|528.36|530.76|528.36|530.94|528.54|530.76|528.36|0
1636731300000|2021-11-12 15:35:00|530.94|528.54|531.12|528.72|531.48|529.08|530.94|528.54|0
1636731310000|2021-11-12 15:35:10|530.76|528.36|531.12|528.72|531.12|528.72|530.76|528.36|0
1636731320000|2021-11-12 15:35:20|531.48|529.08|531.84|529.44|531.84|529.44|531.48|529.08|0
1636731330000|2021-11-12 15:35:30|531.48|529.08|531.48|529.08|531.66|529.26|531.48|529.08|0
1636731340000|2021-11-12 15:35:40|531.3|528.9|531.3|528.9|531.48|529.08|531.3|528.9|0
1636731350000|2021-11-12 15:35:50|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1636731360000|2021-11-12 15:36:00|531.3|528.9|531.66|529.26|531.66|529.26|531.3|528.9|0
1636731370000|2021-11-12 15:36:10|531.84|529.44|531.66|529.26|531.84|529.44|531.66|529.26|0
1636731380000|2021-11-12 15:36:20|532.02|529.62|532.2|529.8|532.2|529.8|532.02|529.62|0
1636731390000|2021-11-12 15:36:30|532.56|530.16|532.74|530.34|532.74|530.34|532.2|529.8|0
1636731400000|2021-11-12 15:36:40|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1636731410000|2021-11-12 15:36:50|532.74|530.34|532.92|530.52|532.92|530.52|532.56|530.16|0
1636731420000|2021-11-12 15:37:00|532.56|530.16|532.38|529.98|532.56|530.16|532.38|529.98|0
1636731430000|2021-11-12 15:37:10|532.2|529.8|532.56|530.16|532.56|530.16|532.2|529.8|0
1636731440000|2021-11-12 15:37:20|532.74|530.34|533.28|530.88|533.28|530.88|532.74|530.34|0
1636731450000|2021-11-12 15:37:30|533.47|531.07|533.28|530.88|533.47|531.07|533.28|530.88|0
1636731460000|2021-11-12 15:37:40|533.1|530.7|532.92|530.52|533.1|530.7|532.74|530.34|0
1636731470000|2021-11-12 15:37:50|532.74|530.34|532.74|530.34|532.74|530.34|532.74|530.34|0
1636731480000|2021-11-12 15:38:00|532.92|530.52|533.1|530.7|533.1|530.7|532.92|530.52|0
1636731490000|2021-11-12 15:38:10|532.92|530.52|533.1|530.7|533.1|530.7|532.92|530.52|0
1636731500000|2021-11-12 15:38:20|532.92|530.52|532.92|530.52|533.1|530.7|532.92|530.52|0
1636731510000|2021-11-12 15:38:30|533.1|530.7|533.1|530.7|533.1|530.7|532.92|530.52|0
1636731520000|2021-11-12 15:38:40|533.28|530.88|533.46|531.06|533.46|531.06|533.28|530.88|0
1636731530000|2021-11-12 15:38:50|533.65|531.25|533.83|531.43|533.83|531.43|533.65|531.25|0
1636731540000|2021-11-12 15:39:00|534.01|531.61|534.01|531.61|534.01|531.61|533.83|531.43|0
1636731550000|2021-11-12 15:39:10|533.65|531.25|533.28|530.88|533.65|531.25|533.28|530.88|0
1636731560000|2021-11-12 15:39:20|533.46|531.06|533.28|530.88|533.65|531.25|533.28|530.88|0
1636731570000|2021-11-12 15:39:30|533.1|530.7|532.92|530.52|533.1|530.7|532.92|530.52|0
1636731580000|2021-11-12 15:39:40|533.1|530.7|532.74|530.34|533.1|530.7|532.74|530.34|0
1636731590000|2021-11-12 15:39:50|532.56|530.16|532.74|530.34|532.74|530.34|532.56|530.16|0
1636731600000|2021-11-12 15:40:00|532.92|530.52|533.28|530.88|533.28|530.88|532.74|530.34|0
1636731610000|2021-11-12 15:40:10|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1636731620000|2021-11-12 15:40:20|533.1|530.7|533.28|530.88|533.28|530.88|533.1|530.7|0
1636731630000|2021-11-12 15:40:30|533.1|530.7|533.46|531.06|533.46|531.06|533.1|530.7|0
1636731640000|2021-11-12 15:40:40|533.64|531.24|534.01|531.61|534.01|531.61|533.64|531.24|0
1636731650000|2021-11-12 15:40:50|534.19|531.79|533.83|531.43|534.19|531.79|533.83|531.43|0
1636731660000|2021-11-12 15:41:00|533.64|531.24|533.64|531.24|533.64|531.24|533.64|531.24|0
1636731670000|2021-11-12 15:41:10|533.46|531.06|533.64|531.24|533.64|531.24|533.28|530.88|0
1636731680000|2021-11-12 15:41:20|533.83|531.43|534.01|531.61|534.01|531.61|533.83|531.43|0
1636731690000|2021-11-12 15:41:30|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1636731700000|2021-11-12 15:41:40|534.01|531.61|534.19|531.79|534.19|531.79|534.01|531.61|0
1636731710000|2021-11-12 15:41:50|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1636731730000|2021-11-12 15:42:10|534.19|531.79|534.37|531.97|534.55|532.15|534.19|531.79|0
1636731740000|2021-11-12 15:42:20|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1636731750000|2021-11-12 15:42:30|534.37|531.97|534.37|531.97|534.37|531.97|534.37|531.97|0
1636731760000|2021-11-12 15:42:40|534.19|531.79|534.19|531.79|534.37|531.97|534.19|531.79|0
1636731770000|2021-11-12 15:42:50|534.01|531.61|534.01|531.61|534.01|531.61|533.64|531.24|0
1636731780000|2021-11-12 15:43:00|534.19|531.79|534.55|532.15|534.55|532.15|534.19|531.79|0
1636731790000|2021-11-12 15:43:10|534.37|531.97|534.73|532.33|534.73|532.33|534.37|531.97|0
1636731800000|2021-11-12 15:43:20|534.55|532.15|534.55|532.15|534.55|532.15|534.55|532.15|0
1636731820000|2021-11-12 15:43:40|534.73|532.33|534.91|532.51|534.91|532.51|534.73|532.33|0
1636731830000|2021-11-12 15:43:50|534.73|532.33|534.73|532.33|534.91|532.51|534.73|532.33|0
1636731840000|2021-11-12 15:44:00|534.55|532.15|534.91|532.51|535.09|532.69|534.55|532.15|0
1636731850000|2021-11-12 15:44:10|534.73|532.33|534.55|532.15|534.73|532.33|534.55|532.15|0
1636731860000|2021-11-12 15:44:20|534.73|532.33|534.73|532.33|534.73|532.33|534.73|532.33|0
1636731870000|2021-11-12 15:44:30|534.55|532.15|534.91|532.51|534.91|532.51|534.55|532.15|0
1636731880000|2021-11-12 15:44:40|534.73|532.33|534.73|532.33|534.91|532.51|534.73|532.33|0
1636731890000|2021-11-12 15:44:50|534.91|532.51|534.73|532.33|534.91|532.51|534.73|532.33|0
1636731910000|2021-11-12 15:45:10|534.55|532.15|534.55|532.15|534.55|532.15|534.55|532.15|0
1636731920000|2021-11-12 15:45:20|534.37|531.97|534|531.6|534.37|531.97|534|531.6|0
1636731930000|2021-11-12 15:45:30|534.19|531.79|534.73|532.33|534.73|532.33|534.19|531.79|0
1636731940000|2021-11-12 15:45:40|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1636731950000|2021-11-12 15:45:50|535.09|532.69|535.27|532.87|535.27|532.87|535.09|532.69|0
1636731960000|2021-11-12 15:46:00|535.45|533.05|535.63|533.23|535.81|533.41|535.45|533.05|0
1636731970000|2021-11-12 15:46:10|535.45|533.05|535.81|533.41|535.81|533.41|535.45|533.05|0
1636731980000|2021-11-12 15:46:20|535.99|533.59|536.18|533.78|536.18|533.78|535.99|533.59|0
1636731990000|2021-11-12 15:46:30|536.36|533.96|536.36|533.96|536.36|533.96|536.18|533.78|0
1636732000000|2021-11-12 15:46:40|536.18|533.78|536.36|533.96|536.36|533.96|536.18|533.78|0
1636732010000|2021-11-12 15:46:50|535.99|533.59|535.99|533.59|536.18|533.78|535.99|533.59|0
1636732020000|2021-11-12 15:47:00|536.18|533.78|535.99|533.59|536.18|533.78|535.99|533.59|0
1636732030000|2021-11-12 15:47:10|536.36|533.96|536.17|533.77|536.36|533.96|536.17|533.77|0
1636732040000|2021-11-12 15:47:20|535.99|533.59|536.17|533.77|536.17|533.77|535.99|533.59|0
1636732050000|2021-11-12 15:47:30|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1636732060000|2021-11-12 15:47:40|536.54|534.14|536.17|533.77|536.54|534.14|536.17|533.77|0
1636732070000|2021-11-12 15:47:50|536.26|533.86|536.17|533.77|536.26|533.86|536.17|533.77|0
1636732080000|2021-11-12 15:48:00|536.36|533.96|536.36|533.96|536.36|533.96|536.17|533.77|0
1636732090000|2021-11-12 15:48:10|536.17|533.77|536.17|533.77|536.36|533.96|536.17|533.77|0
1636732100000|2021-11-12 15:48:20|536.08|533.68|535.99|533.59|536.08|533.68|535.99|533.59|0
1636732110000|2021-11-12 15:48:30|535.81|533.41|535.81|533.41|535.81|533.41|535.63|533.23|0
1636732120000|2021-11-12 15:48:40|535.99|533.59|535.99|533.59|536.17|533.77|535.99|533.59|0
1636732130000|2021-11-12 15:48:50|536.17|533.77|535.99|533.59|536.17|533.77|535.99|533.59|0
1636732140000|2021-11-12 15:49:00|536.17|533.77|536.54|534.14|536.54|534.14|536.17|533.77|0
1636732150000|2021-11-12 15:49:10|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1636732170000|2021-11-12 15:49:30|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1636732180000|2021-11-12 15:49:40|536.72|534.32|536.54|534.14|536.72|534.32|536.36|533.96|0
1636732190000|2021-11-12 15:49:50|536.35|533.95|536.54|534.14|536.54|534.14|536.35|533.95|0
1636732200000|2021-11-12 15:50:00|536.35|533.95|536.35|533.95|536.54|534.14|536.35|533.95|0
1636732210000|2021-11-12 15:50:10|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1636732220000|2021-11-12 15:50:20|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1636732230000|2021-11-12 15:50:30|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636732240000|2021-11-12 15:50:40|537.26|534.86|537.26|534.86|537.62|535.22|537.26|534.86|0
1636732250000|2021-11-12 15:50:50|537.44|535.04|537.26|534.86|537.44|535.04|537.26|534.86|0
1636732260000|2021-11-12 15:51:00|537.44|535.04|537.53|535.13|537.8|535.4|537.44|535.04|0
1636732270000|2021-11-12 15:51:10|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1636732280000|2021-11-12 15:51:20|537.62|535.22|537.44|535.04|537.62|535.22|537.44|535.04|0
1636732300000|2021-11-12 15:51:40|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1636732310000|2021-11-12 15:51:50|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636732320000|2021-11-12 15:52:00|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1636732330000|2021-11-12 15:52:10|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636732340000|2021-11-12 15:52:20|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636732350000|2021-11-12 15:52:30|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636732370000|2021-11-12 15:52:50|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636732380000|2021-11-12 15:53:00|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636732400000|2021-11-12 15:53:20|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636732410000|2021-11-12 15:53:30|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1636732420000|2021-11-12 15:53:40|536.9|534.5|536.9|534.5|537.08|534.68|536.9|534.5|0
1636732430000|2021-11-12 15:53:50|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636732440000|2021-11-12 15:54:00|536.9|534.5|536.9|534.5|537.08|534.68|536.9|534.5|0
1636732450000|2021-11-12 15:54:10|537.08|534.68|536.9|534.5|537.08|534.68|536.72|534.32|0
1636732460000|2021-11-12 15:54:20|536.72|534.32|536.35|533.95|536.72|534.32|536.35|533.95|0
1636732470000|2021-11-12 15:54:30|536.17|533.77|536.35|533.95|536.35|533.95|536.17|533.77|0
1636732480000|2021-11-12 15:54:40|536.17|533.77|536.17|533.77|536.17|533.77|536.17|533.77|0
1636732490000|2021-11-12 15:54:50|536.35|533.95|536.35|533.95|536.53|534.13|536.35|533.95|0
1636732510000|2021-11-12 15:55:10|536.17|533.77|536.53|534.13|536.53|534.13|536.17|533.77|0
1636732520000|2021-11-12 15:55:20|536.35|533.95|536.53|534.13|536.53|534.13|536.35|533.95|0
1636732530000|2021-11-12 15:55:30|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1636732540000|2021-11-12 15:55:40|536.9|534.5|536.53|534.13|536.9|534.5|536.53|534.13|0
1636732550000|2021-11-12 15:55:50|536.71|534.31|536.53|534.13|536.71|534.31|536.53|534.13|0
1636732560000|2021-11-12 15:56:00|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1636732570000|2021-11-12 15:56:10|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636732580000|2021-11-12 15:56:20|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1636732590000|2021-11-12 15:56:30|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1636732610000|2021-11-12 15:56:50|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1636732620000|2021-11-12 15:57:00|536.98|534.58|537.08|534.68|537.08|534.68|536.9|534.5|0
1636732630000|2021-11-12 15:57:10|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636732640000|2021-11-12 15:57:20|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1636732650000|2021-11-12 15:57:30|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1636732660000|2021-11-12 15:57:40|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1636732670000|2021-11-12 15:57:50|537.44|535.04|537.44|535.04|537.44|535.04|537.34|534.94|0
1636732690000|2021-11-12 15:58:10|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1636732720000|2021-11-12 15:58:40|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1636732730000|2021-11-12 15:58:50|537.44|535.04|537.8|535.4|537.8|535.4|537.44|535.04|0
1636732740000|2021-11-12 15:59:00|537.98|535.58|538.16|535.76|538.16|535.76|537.98|535.58|0
1636732750000|2021-11-12 15:59:10|538.25|535.85|538.53|536.13|538.53|536.13|538.25|535.85|0
1636732760000|2021-11-12 15:59:20|538.71|536.31|538.89|536.49|538.89|536.49|538.71|536.31|0
1636732770000|2021-11-12 15:59:30|539.07|536.67|539.25|536.85|539.43|537.03|539.07|536.67|0
1636732780000|2021-11-12 15:59:40|539.34|536.94|539.43|537.03|539.43|537.03|539.34|536.94|0
1636732790000|2021-11-12 15:59:50|539.25|536.85|539.43|537.03|539.43|537.03|539.07|536.67|0
1636732800000|2021-11-12 16:00:00|539.98|537.58|539.43|537.03|539.98|537.58|539.43|537.03|0
1636732810000|2021-11-12 16:00:10|539.8|537.4|539.98|537.58|540.16|537.76|539.8|537.4|0
1636732820000|2021-11-12 16:00:20|539.8|537.4|540.52|538.12|540.52|538.12|539.8|537.4|0
1636732830000|2021-11-12 16:00:30|540.16|537.76|540.34|537.94|540.34|537.94|539.98|537.58|0
1636732840000|2021-11-12 16:00:40|540.89|538.49|540.71|538.31|540.89|538.49|540.71|538.31|0
1636732850000|2021-11-12 16:00:50|540.89|538.49|541.43|539.03|541.43|539.03|540.89|538.49|0
1636732860000|2021-11-12 16:01:00|541.25|538.85|541.61|539.21|541.61|539.21|541.25|538.85|0
1636732870000|2021-11-12 16:01:10|541.43|539.03|542.89|540.49|542.89|540.49|541.43|539.03|0
1636732880000|2021-11-12 16:01:20|543.07|540.67|543.25|540.85|543.25|540.85|543.07|540.67|0
1636732890000|2021-11-12 16:01:30|543.8|541.4|543.98|541.58|543.98|541.58|543.62|541.22|0
1636732900000|2021-11-12 16:01:40|543.62|541.22|543.8|541.4|543.8|541.4|543.62|541.22|0
1636732910000|2021-11-12 16:01:50|543.62|541.22|543.8|541.4|543.8|541.4|543.62|541.22|0
1636732920000|2021-11-12 16:02:00|544.84|542.44|544.84|542.44|545.02|542.62|544.84|542.44|0
1636732930000|2021-11-12 16:02:10|542.87|540.47|542.87|540.47|542.87|540.47|542.69|540.29|0
1636732940000|2021-11-12 16:02:20|543.24|540.84|543.05|540.65|543.24|540.84|542.87|540.47|0
1636732950000|2021-11-12 16:02:30|543.24|540.84|543.42|541.02|543.6|541.2|543.24|540.84|0
1636732960000|2021-11-12 16:02:40|543.24|540.84|543.42|541.02|543.6|541.2|543.24|540.84|0
1636732970000|2021-11-12 16:02:50|543.6|541.2|543.78|541.38|543.78|541.38|543.6|541.2|0
1636732980000|2021-11-12 16:03:00|543.6|541.2|543.6|541.2|543.96|541.56|543.6|541.2|0
1636732990000|2021-11-12 16:03:10|543.42|541.02|543.24|540.84|543.42|541.02|543.24|540.84|0
1636733000000|2021-11-12 16:03:20|543.42|541.02|543.42|541.02|543.6|541.2|543.42|541.02|0
1636733010000|2021-11-12 16:03:30|543.24|540.84|543.05|540.65|543.24|540.84|543.05|540.65|0
1636733020000|2021-11-12 16:03:40|543.24|540.84|542.69|540.29|543.24|540.84|542.69|540.29|0
1636733030000|2021-11-12 16:03:50|542.87|540.47|542.87|540.47|542.87|540.47|542.69|540.29|0
1636733040000|2021-11-12 16:04:00|542.69|540.29|542.87|540.47|542.87|540.47|542.69|540.29|0
1636733050000|2021-11-12 16:04:10|543.24|540.84|543.05|540.65|543.24|540.84|543.05|540.65|0
1636733060000|2021-11-12 16:04:20|542.87|540.47|542.87|540.47|543.05|540.65|542.87|540.47|0
1636733070000|2021-11-12 16:04:30|543.05|540.65|542.87|540.47|543.05|540.65|542.87|540.47|0
1636733090000|2021-11-12 16:04:50|543.05|540.65|543.05|540.65|543.05|540.65|542.87|540.47|0
1636733100000|2021-11-12 16:05:00|543.42|541.02|543.05|540.65|543.42|541.02|543.05|540.65|0
1636733110000|2021-11-12 16:05:10|542.87|540.47|542.69|540.29|542.87|540.47|542.69|540.29|0
1636733120000|2021-11-12 16:05:20|542.51|540.11|542.69|540.29|542.69|540.29|542.51|540.11|0
1636733130000|2021-11-12 16:05:30|542.87|540.47|542.69|540.29|542.87|540.47|542.69|540.29|0
1636733140000|2021-11-12 16:05:40|542.87|540.47|542.69|540.29|542.87|540.47|542.69|540.29|0
1636733150000|2021-11-12 16:05:50|542.51|540.11|542.69|540.29|542.69|540.29|542.51|540.11|0
1636733170000|2021-11-12 16:06:10|542.51|540.11|542.69|540.29|542.69|540.29|542.51|540.11|0
1636733180000|2021-11-12 16:06:20|542.51|540.11|542.69|540.29|542.69|540.29|542.51|540.11|0
1636733190000|2021-11-12 16:06:30|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1636733200000|2021-11-12 16:06:40|542.32|539.92|542.14|539.74|542.32|539.92|542.14|539.74|0
1636733210000|2021-11-12 16:06:50|542.32|539.92|542.32|539.92|542.32|539.92|542.32|539.92|0
1636733220000|2021-11-12 16:07:00|542.69|540.29|542.32|539.92|542.69|540.29|542.32|539.92|0
1636733240000|2021-11-12 16:07:20|542.14|539.74|542.14|539.74|542.14|539.74|542.14|539.74|0
1636733250000|2021-11-12 16:07:30|542.32|539.92|542.14|539.74|542.32|539.92|542.14|539.74|0
1636733270000|2021-11-12 16:07:50|541.96|539.56|541.41|539.01|541.96|539.56|541.41|539.01|0
1636733280000|2021-11-12 16:08:00|541.23|538.83|541.78|539.38|541.78|539.38|541.23|538.83|0
1636733290000|2021-11-12 16:08:10|541.96|539.56|541.96|539.56|542.14|539.74|541.96|539.56|0
1636733310000|2021-11-12 16:08:30|542.32|539.92|542.32|539.92|542.32|539.92|542.32|539.92|0
1636733320000|2021-11-12 16:08:40|542.5|540.1|542.32|539.92|542.5|540.1|542.32|539.92|0
1636733330000|2021-11-12 16:08:50|542.5|540.1|542.32|539.92|542.5|540.1|542.32|539.92|0
1636733340000|2021-11-12 16:09:00|542.14|539.74|542.69|540.29|542.69|540.29|542.14|539.74|0
1636733350000|2021-11-12 16:09:10|542.87|540.47|543.05|540.65|543.05|540.65|542.87|540.47|0
1636733360000|2021-11-12 16:09:20|542.87|540.47|542.87|540.47|543.05|540.65|542.87|540.47|0
1636733370000|2021-11-12 16:09:30|543.05|540.65|543.6|541.2|543.6|541.2|543.05|540.65|0
1636733380000|2021-11-12 16:09:40|543.78|541.38|543.78|541.38|543.78|541.38|543.6|541.2|0
1636733390000|2021-11-12 16:09:50|544.05|541.65|544.33|541.93|544.33|541.93|543.96|541.56|0
1636733400000|2021-11-12 16:10:00|544.14|541.74|544.33|541.93|544.33|541.93|544.14|541.74|0
1636733410000|2021-11-12 16:10:10|544.14|541.74|544.33|541.93|544.33|541.93|544.14|541.74|0
1636733420000|2021-11-12 16:10:20|544.14|541.74|543.96|541.56|544.14|541.74|543.96|541.56|0
1636733430000|2021-11-12 16:10:30|543.78|541.38|543.78|541.38|543.78|541.38|543.68|541.28|0
1636733440000|2021-11-12 16:10:40|543.6|541.2|543.6|541.2|543.6|541.2|543.6|541.2|0
1636733450000|2021-11-12 16:10:50|543.41|541.01|543.6|541.2|543.6|541.2|543.41|541.01|0
1636733460000|2021-11-12 16:11:00|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1636733470000|2021-11-12 16:11:10|543.6|541.2|543.41|541.01|543.6|541.2|543.41|541.01|0
1636733480000|2021-11-12 16:11:20|543.23|540.83|542.87|540.47|543.41|541.01|542.87|540.47|0
1636733490000|2021-11-12 16:11:30|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1636733500000|2021-11-12 16:11:40|542.87|540.47|542.87|540.47|542.87|540.47|542.87|540.47|0
1636733510000|2021-11-12 16:11:50|543.05|540.65|542.69|540.29|543.05|540.65|542.69|540.29|0
1636733520000|2021-11-12 16:12:00|542.77|540.37|542.5|540.1|542.87|540.47|542.5|540.1|0
1636733530000|2021-11-12 16:12:10|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1636733540000|2021-11-12 16:12:20|542.5|540.1|542.32|539.92|542.5|540.1|542.32|539.92|0
1636733550000|2021-11-12 16:12:30|542.5|540.1|542.87|540.47|542.87|540.47|542.5|540.1|0
1636733560000|2021-11-12 16:12:40|543.23|540.83|543.41|541.01|543.41|541.01|543.23|540.83|0
1636733570000|2021-11-12 16:12:50|543.6|541.2|543.6|541.2|543.6|541.2|543.6|541.2|0
1636733590000|2021-11-12 16:13:10|543.78|541.38|543.96|541.56|543.96|541.56|543.78|541.38|0
1636733600000|2021-11-12 16:13:20|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1636733610000|2021-11-12 16:13:30|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1636733620000|2021-11-12 16:13:40|543.78|541.38|543.96|541.56|543.96|541.56|543.78|541.38|0
1636733630000|2021-11-12 16:13:50|544.14|541.74|544.14|541.74|544.14|541.74|543.96|541.56|0
1636733640000|2021-11-12 16:14:00|543.96|541.56|544.14|541.74|544.14|541.74|543.96|541.56|0
1636733650000|2021-11-12 16:14:10|543.96|541.56|544.14|541.74|544.14|541.74|543.96|541.56|0
1636733660000|2021-11-12 16:14:20|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1636733670000|2021-11-12 16:14:30|544.51|542.11|544.51|542.11|544.51|542.11|544.41|542.01|0
1636733680000|2021-11-12 16:14:40|544.87|542.47|544.69|542.29|545.05|542.65|544.69|542.29|0
1636733690000|2021-11-12 16:14:50|544.51|542.11|544.69|542.29|544.69|542.29|544.51|542.11|0
1636733700000|2021-11-12 16:15:00|544.59|542.19|544.87|542.47|544.87|542.47|544.59|542.19|0
1636733710000|2021-11-12 16:15:10|545.24|542.84|545.24|542.84|545.24|542.84|545.05|542.65|0
1636733720000|2021-11-12 16:15:20|545.42|543.02|546.15|543.75|546.15|543.75|545.42|543.02|0
1636733730000|2021-11-12 16:15:30|546.33|543.93|546.7|544.3|546.7|544.3|546.33|543.93|0
1636733740000|2021-11-12 16:15:40|546.52|544.12|546.52|544.12|546.7|544.3|546.52|544.12|0
1636733750000|2021-11-12 16:15:50|546.7|544.3|547.06|544.66|547.06|544.66|546.7|544.3|0
1636733760000|2021-11-12 16:16:00|547.25|544.85|546.52|544.12|547.25|544.85|546.52|544.12|0
1636733770000|2021-11-12 16:16:10|546.7|544.3|546.7|544.3|546.7|544.3|546.7|544.3|0
1636733780000|2021-11-12 16:16:20|546.52|544.12|546.7|544.3|546.7|544.3|546.33|543.93|0
1636733790000|2021-11-12 16:16:30|546.88|544.48|547.06|544.66|547.06|544.66|546.88|544.48|0
1636733800000|2021-11-12 16:16:40|546.88|544.48|547.06|544.66|547.25|544.85|546.88|544.48|0
1636733810000|2021-11-12 16:16:50|547.25|544.85|547.25|544.85|547.25|544.85|547.06|544.66|0
1636733820000|2021-11-12 16:17:00|547.43|545.03|547.25|544.85|547.43|545.03|547.25|544.85|0
1636733830000|2021-11-12 16:17:10|547.43|545.03|547.61|545.21|547.8|545.4|547.43|545.03|0
1636733840000|2021-11-12 16:17:20|547.8|545.4|547.79|545.39|547.8|545.4|547.61|545.21|0
1636733850000|2021-11-12 16:17:30|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1636733860000|2021-11-12 16:17:40|548.16|545.76|548.16|545.76|548.16|545.76|547.98|545.58|0
1636733870000|2021-11-12 16:17:50|547.98|545.58|548.16|545.76|548.16|545.76|547.98|545.58|0
1636733880000|2021-11-12 16:18:00|548.34|545.94|548.16|545.76|548.34|545.94|548.16|545.76|0
1636733900000|2021-11-12 16:18:20|548.34|545.94|548.16|545.76|548.34|545.94|548.16|545.76|0
1636733910000|2021-11-12 16:18:30|548.34|545.94|548.53|546.13|548.53|546.13|548.34|545.94|0
1636733920000|2021-11-12 16:18:40|548.71|546.31|548.34|545.94|548.71|546.31|548.16|545.76|0
1636733930000|2021-11-12 16:18:50|548.53|546.13|548.16|545.76|548.53|546.13|548.16|545.76|0
1636733940000|2021-11-12 16:19:00|548.53|546.13|549.26|546.86|549.26|546.86|548.53|546.13|0
1636733950000|2021-11-12 16:19:10|549.44|547.04|549.26|546.86|549.44|547.04|549.26|546.86|0
1636733960000|2021-11-12 16:19:20|549.44|547.04|550.17|547.77|550.17|547.77|549.44|547.04|0
1636733970000|2021-11-12 16:19:30|550.36|547.96|550.36|547.96|550.54|548.14|550.36|547.96|0
1636733980000|2021-11-12 16:19:40|550.26|547.86|550.54|548.14|550.72|548.32|550.26|547.86|0
1636733990000|2021-11-12 16:19:50|550.17|547.77|550.72|548.32|550.72|548.32|550.17|547.77|0
1636734000000|2021-11-12 16:20:00|550.54|548.14|550.36|547.96|550.54|548.14|550.36|547.96|0
1636734010000|2021-11-12 16:20:10|550.17|547.77|550.36|547.96|550.54|548.14|550.17|547.77|0
1636734020000|2021-11-12 16:20:20|550.54|548.14|550.72|548.32|550.72|548.32|550.17|547.77|0
1636734030000|2021-11-12 16:20:30|550.54|548.14|550.54|548.14|550.54|548.14|550.54|548.14|0
1636734040000|2021-11-12 16:20:40|550.36|547.96|550.72|548.32|550.72|548.32|550.36|547.96|0
1636734050000|2021-11-12 16:20:50|550.54|548.14|550.54|548.14|550.54|548.14|550.54|548.14|0
1636734060000|2021-11-12 16:21:00|550.36|547.96|550.36|547.96|550.36|547.96|550.17|547.77|0
1636734070000|2021-11-12 16:21:10|550.54|548.14|550.63|548.23|550.63|548.23|550.54|548.14|0
1636734080000|2021-11-12 16:21:20|550.36|547.96|550.54|548.14|550.54|548.14|550.36|547.96|0
1636734090000|2021-11-12 16:21:30|550.36|547.96|550.54|548.14|550.54|548.14|550.36|547.96|0
1636734100000|2021-11-12 16:21:40|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1636734110000|2021-11-12 16:21:50|550.54|548.14|550.17|547.77|550.54|548.14|550.17|547.77|0
1636734120000|2021-11-12 16:22:00|549.81|547.41|549.99|547.59|549.99|547.59|549.81|547.41|0
1636734130000|2021-11-12 16:22:10|550.17|547.77|549.99|547.59|550.17|547.77|549.99|547.59|0
1636734140000|2021-11-12 16:22:20|549.81|547.41|550.36|547.96|550.36|547.96|549.81|547.41|0
1636734150000|2021-11-12 16:22:30|549.99|547.59|550.36|547.96|550.36|547.96|549.99|547.59|0
1636734160000|2021-11-12 16:22:40|550.54|548.14|550.54|548.14|550.72|548.32|550.54|548.14|0
1636734170000|2021-11-12 16:22:50|550.36|547.96|550.54|548.14|550.54|548.14|550.36|547.96|0
1636734180000|2021-11-12 16:23:00|550.72|548.32|550.72|548.32|550.91|548.51|550.72|548.32|0
1636734190000|2021-11-12 16:23:10|550.91|548.51|551.09|548.69|551.09|548.69|550.91|548.51|0
1636734200000|2021-11-12 16:23:20|550.91|548.51|551.46|549.06|551.46|549.06|550.91|548.51|0
1636734210000|2021-11-12 16:23:30|551.18|548.78|550.91|548.51|551.18|548.78|550.91|548.51|0
1636734220000|2021-11-12 16:23:40|550.72|548.32|550.54|548.14|550.72|548.32|550.54|548.14|0
1636734230000|2021-11-12 16:23:50|550.72|548.32|550.72|548.32|550.72|548.32|550.36|547.96|0
1636734240000|2021-11-12 16:24:00|550.91|548.51|551.09|548.69|551.09|548.69|550.91|548.51|0
1636734250000|2021-11-12 16:24:10|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1636734260000|2021-11-12 16:24:20|550.91|548.51|550.91|548.51|550.91|548.51|550.91|548.51|0
1636734270000|2021-11-12 16:24:30|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1636734280000|2021-11-12 16:24:40|551.09|548.69|550.91|548.51|551.09|548.69|550.91|548.51|0
1636734290000|2021-11-12 16:24:50|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1636734300000|2021-11-12 16:25:00|550.91|548.51|550.72|548.32|551.09|548.69|550.72|548.32|0
1636734310000|2021-11-12 16:25:10|550.54|548.14|550.54|548.14|550.72|548.32|550.54|548.14|0
1636734320000|2021-11-12 16:25:20|550.72|548.32|550.72|548.32|550.91|548.51|550.72|548.32|0
1636734330000|2021-11-12 16:25:30|550.91|548.51|550.72|548.32|551.09|548.69|550.72|548.32|0
1636734340000|2021-11-12 16:25:40|550.91|548.51|551.09|548.69|551.09|548.69|550.72|548.32|0
1636734350000|2021-11-12 16:25:50|551.46|549.06|551.27|548.87|551.46|549.06|551.27|548.87|0
1636734360000|2021-11-12 16:26:00|551.09|548.69|550.91|548.51|551.09|548.69|550.72|548.32|0
1636734370000|2021-11-12 16:26:10|550.72|548.32|550.17|547.77|550.72|548.32|550.17|547.77|0
1636734380000|2021-11-12 16:26:20|549.99|547.59|551.17|548.77|551.35|548.95|549.99|547.59|0
1636734390000|2021-11-12 16:26:30|552.17|549.77|551.58|549.18|552.17|549.77|551.58|549.18|0
1636734400000|2021-11-12 16:26:40|551.39|548.99|551.21|548.81|551.39|548.99|551.21|548.81|0
1636734410000|2021-11-12 16:26:50|551.03|548.63|550.66|548.26|551.03|548.63|550.66|548.26|0
1636734420000|2021-11-12 16:27:00|551.03|548.63|551.03|548.63|551.03|548.63|550.85|548.45|0
1636734430000|2021-11-12 16:27:10|551.21|548.81|551.21|548.81|551.39|548.99|551.21|548.81|0
1636734440000|2021-11-12 16:27:20|551.03|548.63|551.03|548.63|551.03|548.63|551.03|548.63|0
1636734450000|2021-11-12 16:27:30|550.85|548.45|550.85|548.45|551.03|548.63|550.85|548.45|0
1636734460000|2021-11-12 16:27:40|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1636734470000|2021-11-12 16:27:50|550.66|548.26|550.66|548.26|550.66|548.26|550.48|548.08|0
1636734480000|2021-11-12 16:28:00|550.48|548.08|550.66|548.26|550.85|548.45|550.48|548.08|0
1636734500000|2021-11-12 16:28:20|550.48|548.08|550.66|548.26|550.66|548.26|550.48|548.08|0
1636734510000|2021-11-12 16:28:30|550.48|548.08|550.66|548.26|550.66|548.26|550.48|548.08|0
1636963500000|2021-11-15 08:05:00|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1636963510000|2021-11-15 08:05:10|558.07|555.67|557.71|555.31|558.07|555.67|557.71|555.31|0
1636963520000|2021-11-15 08:05:20|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1636963530000|2021-11-15 08:05:30|557.71|555.31|557.71|555.31|557.71|555.31|557.43|555.03|0
1636963540000|2021-11-15 08:05:40|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1636963550000|2021-11-15 08:05:50|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1636963560000|2021-11-15 08:06:00|557.34|554.94|557.43|555.03|557.43|555.03|557.16|554.76|0
1636963570000|2021-11-15 08:06:10|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1636963580000|2021-11-15 08:06:20|557.52|555.12|557.71|555.31|557.71|555.31|557.52|555.12|0
1636963590000|2021-11-15 08:06:30|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1636963600000|2021-11-15 08:06:40|557.71|555.31|557.71|555.31|557.71|555.31|557.71|555.31|0
1636963610000|2021-11-15 08:06:50|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1636963620000|2021-11-15 08:07:00|557.15|554.75|557.52|555.12|557.52|555.12|557.15|554.75|0
1636963630000|2021-11-15 08:07:10|557.34|554.94|557.15|554.75|557.34|554.94|557.15|554.75|0
1636963640000|2021-11-15 08:07:20|557.34|554.94|557.52|555.12|557.52|555.12|557.34|554.94|0
1636963650000|2021-11-15 08:07:30|557.34|554.94|557.52|555.12|557.52|555.12|557.34|554.94|0
1636963660000|2021-11-15 08:07:40|557.71|555.31|557.79|555.39|557.79|555.39|557.71|555.31|0
1636963670000|2021-11-15 08:07:50|557.89|555.49|557.79|555.39|557.89|555.49|557.71|555.31|0
1636963680000|2021-11-15 08:08:00|557.71|555.31|557.79|555.39|557.89|555.49|557.71|555.31|0
1636963690000|2021-11-15 08:08:10|557.71|555.31|557.79|555.39|557.79|555.39|557.71|555.31|0
1636963700000|2021-11-15 08:08:20|557.89|555.49|557.71|555.31|557.89|555.49|557.71|555.31|0
1636963710000|2021-11-15 08:08:30|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1636963720000|2021-11-15 08:08:40|557.71|555.31|557.89|555.49|557.89|555.49|557.71|555.31|0
1636963730000|2021-11-15 08:08:50|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1636963740000|2021-11-15 08:09:00|557.52|555.12|557.7|555.3|557.7|555.3|557.52|555.12|0
1636963770000|2021-11-15 08:09:30|557.52|555.12|557.7|555.3|557.7|555.3|557.52|555.12|0
1636963800000|2021-11-15 08:10:00|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1636963810000|2021-11-15 08:10:10|557.15|554.75|556.97|554.57|557.15|554.75|556.97|554.57|0
1636963820000|2021-11-15 08:10:20|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1636963830000|2021-11-15 08:10:30|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1636963840000|2021-11-15 08:10:40|556.79|554.39|556.42|554.02|556.79|554.39|556.42|554.02|0
1636963850000|2021-11-15 08:10:50|556.6|554.2|556.05|553.65|556.6|554.2|556.05|553.65|0
1636963860000|2021-11-15 08:11:00|555.96|553.56|555.68|553.28|555.96|553.56|555.68|553.28|0
1636963870000|2021-11-15 08:11:10|555.87|553.47|555.68|553.28|555.87|553.47|555.68|553.28|0
1636963880000|2021-11-15 08:11:20|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1636963890000|2021-11-15 08:11:30|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1636963900000|2021-11-15 08:11:40|555.96|553.56|556.23|553.83|556.23|553.83|555.96|553.56|0
1636963920000|2021-11-15 08:12:00|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1636963930000|2021-11-15 08:12:10|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1636963940000|2021-11-15 08:12:20|556.32|553.92|556.32|553.92|556.32|553.92|556.23|553.83|0
1636963950000|2021-11-15 08:12:30|556.51|554.11|556.23|553.83|556.51|554.11|556.23|553.83|0
1636963960000|2021-11-15 08:12:40|556.42|554.02|556.32|553.92|556.42|554.02|556.23|553.83|0
1636963970000|2021-11-15 08:12:50|556.42|554.02|556.23|553.83|556.42|554.02|556.05|553.65|0
1636963980000|2021-11-15 08:13:00|556.05|553.65|556.23|553.83|556.32|553.92|556.05|553.65|0
1636963990000|2021-11-15 08:13:10|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1636964020000|2021-11-15 08:13:40|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1636964030000|2021-11-15 08:13:50|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1636964040000|2021-11-15 08:14:00|556.87|554.47|556.78|554.38|556.87|554.47|556.78|554.38|0
1636964050000|2021-11-15 08:14:10|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1636964060000|2021-11-15 08:14:20|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1636964070000|2021-11-15 08:14:30|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1636964080000|2021-11-15 08:14:40|556.78|554.38|556.97|554.57|556.97|554.57|556.78|554.38|0
1636964090000|2021-11-15 08:14:50|557.06|554.66|556.97|554.57|557.06|554.66|556.97|554.57|0
1636964100000|2021-11-15 08:15:00|557.06|554.66|556.97|554.57|557.06|554.66|556.78|554.38|0
1636964110000|2021-11-15 08:15:10|556.78|554.38|556.97|554.57|556.97|554.57|556.78|554.38|0
1636964120000|2021-11-15 08:15:20|557.06|554.66|557.15|554.75|557.15|554.75|557.06|554.66|0
1636964130000|2021-11-15 08:15:30|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1636964150000|2021-11-15 08:15:50|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1636964160000|2021-11-15 08:16:00|556.97|554.57|556.97|554.57|556.97|554.57|556.87|554.47|0
1636964170000|2021-11-15 08:16:10|556.78|554.38|556.78|554.38|556.97|554.57|556.78|554.38|0
1636964180000|2021-11-15 08:16:20|556.97|554.57|556.78|554.38|556.97|554.57|556.78|554.38|0
1636964210000|2021-11-15 08:16:50|556.97|554.57|556.97|554.57|556.97|554.57|556.78|554.38|0
1636964220000|2021-11-15 08:17:00|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1636964230000|2021-11-15 08:17:10|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1636964240000|2021-11-15 08:17:20|556.87|554.47|556.87|554.47|556.87|554.47|556.87|554.47|0
1636964250000|2021-11-15 08:17:30|556.97|554.57|557.15|554.75|557.15|554.75|556.97|554.57|0
1636964260000|2021-11-15 08:17:40|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1636964280000|2021-11-15 08:18:00|557.24|554.84|557.15|554.75|557.33|554.93|557.15|554.75|0
1636964300000|2021-11-15 08:18:20|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1636964310000|2021-11-15 08:18:30|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1636964320000|2021-11-15 08:18:40|557.05|554.65|557.15|554.75|557.15|554.75|557.05|554.65|0
1636964330000|2021-11-15 08:18:50|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1636964350000|2021-11-15 08:19:10|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1636964360000|2021-11-15 08:19:20|556.97|554.57|556.78|554.38|556.97|554.57|556.78|554.38|0
1636964370000|2021-11-15 08:19:30|556.87|554.47|556.78|554.38|556.87|554.47|556.78|554.38|0
1636964380000|2021-11-15 08:19:40|556.97|554.57|557.15|554.75|557.15|554.75|556.97|554.57|0
1636964400000|2021-11-15 08:20:00|557.33|554.93|557.15|554.75|557.33|554.93|557.15|554.75|0
1636964410000|2021-11-15 08:20:10|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1636964430000|2021-11-15 08:20:30|557.15|554.75|556.97|554.57|557.15|554.75|556.97|554.57|0
1636964440000|2021-11-15 08:20:40|557.15|554.75|557.15|554.75|557.15|554.75|556.97|554.57|0
1636964460000|2021-11-15 08:21:00|557.05|554.65|557.15|554.75|557.15|554.75|557.05|554.65|0
1636964470000|2021-11-15 08:21:10|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1636964480000|2021-11-15 08:21:20|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1636964490000|2021-11-15 08:21:30|556.96|554.56|557.15|554.75|557.15|554.75|556.96|554.56|0
1636964510000|2021-11-15 08:21:50|556.96|554.56|556.96|554.56|556.96|554.56|556.96|554.56|0
1636964520000|2021-11-15 08:22:00|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1636964540000|2021-11-15 08:22:20|557.33|554.93|557.52|555.12|557.52|555.12|557.15|554.75|0
1636964550000|2021-11-15 08:22:30|557.7|555.3|557.7|555.3|557.7|555.3|557.6|555.2|0
1636964570000|2021-11-15 08:22:50|557.88|555.48|557.7|555.3|557.88|555.48|557.52|555.12|0
1636964580000|2021-11-15 08:23:00|557.6|555.2|557.6|555.2|557.6|555.2|557.52|555.12|0
1636964590000|2021-11-15 08:23:10|557.7|555.3|557.52|555.12|557.7|555.3|557.52|555.12|0
1636964600000|2021-11-15 08:23:20|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1636964610000|2021-11-15 08:23:30|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1636964620000|2021-11-15 08:23:40|557.7|555.3|557.88|555.48|557.88|555.48|557.7|555.3|0
1636964630000|2021-11-15 08:23:50|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1636964640000|2021-11-15 08:24:00|557.97|555.57|557.88|555.48|558.07|555.67|557.88|555.48|0
1636964650000|2021-11-15 08:24:10|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1636964660000|2021-11-15 08:24:20|557.97|555.57|557.51|555.11|558.07|555.67|557.51|555.11|0
1636964670000|2021-11-15 08:24:30|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1636964680000|2021-11-15 08:24:40|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1636964690000|2021-11-15 08:24:50|557.51|555.11|557.7|555.3|557.7|555.3|557.51|555.11|0
1636964700000|2021-11-15 08:25:00|557.51|555.11|557.51|555.11|557.6|555.2|557.51|555.11|0
1636964710000|2021-11-15 08:25:10|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1636964720000|2021-11-15 08:25:20|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1636964730000|2021-11-15 08:25:30|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1636964740000|2021-11-15 08:25:40|557.51|555.11|557.7|555.3|557.7|555.3|557.51|555.11|0
1636964750000|2021-11-15 08:25:50|557.51|555.11|557.7|555.3|557.7|555.3|557.51|555.11|0
1636964770000|2021-11-15 08:26:10|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1636964780000|2021-11-15 08:26:20|557.51|555.11|557.6|555.2|557.6|555.2|557.51|555.11|0
1636964790000|2021-11-15 08:26:30|557.7|555.3|557.88|555.48|558.06|555.66|557.7|555.3|0
1636964800000|2021-11-15 08:26:40|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1636964810000|2021-11-15 08:26:50|558.25|555.85|558.34|555.94|558.43|556.03|558.25|555.85|0
1636964820000|2021-11-15 08:27:00|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1636964830000|2021-11-15 08:27:10|558.34|555.94|558.34|555.94|558.34|555.94|558.25|555.85|0
1636964840000|2021-11-15 08:27:20|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1636964870000|2021-11-15 08:27:50|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1636964880000|2021-11-15 08:28:00|558.15|555.75|558.06|555.66|558.25|555.85|558.06|555.66|0
1636964890000|2021-11-15 08:28:10|557.88|555.48|558.06|555.66|558.06|555.66|557.88|555.48|0
1636964910000|2021-11-15 08:28:30|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1636964920000|2021-11-15 08:28:40|558.34|555.94|558.25|555.85|558.34|555.94|558.25|555.85|0
1636964930000|2021-11-15 08:28:50|558.15|555.75|558.06|555.66|558.15|555.75|558.06|555.66|0
1636964950000|2021-11-15 08:29:10|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1636964960000|2021-11-15 08:29:20|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1636964980000|2021-11-15 08:29:40|557.88|555.48|557.97|555.57|557.97|555.57|557.88|555.48|0
1636964990000|2021-11-15 08:29:50|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1636965000000|2021-11-15 08:30:00|558.15|555.75|558.25|555.85|558.25|555.85|558.15|555.75|0
1636965010000|2021-11-15 08:30:10|558.43|556.03|558.25|555.85|558.43|556.03|558.25|555.85|0
1636965040000|2021-11-15 08:30:40|558.43|556.03|558.25|555.85|558.43|556.03|558.25|555.85|0
1636965050000|2021-11-15 08:30:50|558.34|555.94|558.25|555.85|558.34|555.94|558.25|555.85|0
1636965060000|2021-11-15 08:31:00|558.15|555.75|558.33|555.93|558.33|555.93|558.15|555.75|0
1636965070000|2021-11-15 08:31:10|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1636965100000|2021-11-15 08:31:40|558.33|555.93|558.43|556.03|558.43|556.03|558.33|555.93|0
1636965110000|2021-11-15 08:31:50|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1636965130000|2021-11-15 08:32:10|558.43|556.03|558.43|556.03|558.43|556.03|558.25|555.85|0
1636965140000|2021-11-15 08:32:20|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1636965180000|2021-11-15 08:33:00|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1636965190000|2021-11-15 08:33:10|557.88|555.48|557.69|555.29|557.88|555.48|557.69|555.29|0
1636965250000|2021-11-15 08:34:10|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1636965270000|2021-11-15 08:34:30|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1636965280000|2021-11-15 08:34:40|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1636965290000|2021-11-15 08:34:50|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1636965300000|2021-11-15 08:35:00|558.15|555.75|558.25|555.85|558.25|555.85|558.15|555.75|0
1636965310000|2021-11-15 08:35:10|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1636965320000|2021-11-15 08:35:20|558.43|556.03|558.24|555.84|558.43|556.03|558.24|555.84|0
1636965330000|2021-11-15 08:35:30|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1636965340000|2021-11-15 08:35:40|558.06|555.66|558.06|555.66|558.06|555.66|557.88|555.48|0
1636965350000|2021-11-15 08:35:50|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1636965360000|2021-11-15 08:36:00|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1636965380000|2021-11-15 08:36:20|557.78|555.38|557.88|555.48|557.88|555.48|557.78|555.38|0
1636965390000|2021-11-15 08:36:30|557.97|555.57|557.97|555.57|557.97|555.57|557.97|555.57|0
1636965400000|2021-11-15 08:36:40|557.88|555.48|558.06|555.66|558.06|555.66|557.88|555.48|0
1636965420000|2021-11-15 08:37:00|557.88|555.48|557.88|555.48|557.96|555.56|557.88|555.48|0
1636965480000|2021-11-15 08:38:00|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1636965490000|2021-11-15 08:38:10|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1636965520000|2021-11-15 08:38:40|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1636965540000|2021-11-15 08:39:00|558.24|555.84|558.06|555.66|558.24|555.84|558.06|555.66|0
1636965550000|2021-11-15 08:39:10|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1636965560000|2021-11-15 08:39:20|558.24|555.84|558.43|556.03|558.43|556.03|558.24|555.84|0
1636965570000|2021-11-15 08:39:30|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1636965590000|2021-11-15 08:39:50|558.43|556.03|558.24|555.84|558.43|556.03|558.24|555.84|0
1636965660000|2021-11-15 08:41:00|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1636965680000|2021-11-15 08:41:20|558.24|555.84|558.43|556.03|558.43|556.03|558.24|555.84|0
1636965690000|2021-11-15 08:41:30|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1636965760000|2021-11-15 08:42:40|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1636965770000|2021-11-15 08:42:50|558.33|555.93|558.24|555.84|558.33|555.93|558.24|555.84|0
1636965790000|2021-11-15 08:43:10|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1636965810000|2021-11-15 08:43:30|558.33|555.93|558.43|556.03|558.43|556.03|558.33|555.93|0
1636965830000|2021-11-15 08:43:50|558.61|556.21|558.61|556.21|558.61|556.21|558.61|556.21|0
1636965840000|2021-11-15 08:44:00|558.43|556.03|558.42|556.02|558.43|556.03|558.42|556.02|0
1636965850000|2021-11-15 08:44:10|558.33|555.93|558.33|555.93|558.33|555.93|558.24|555.84|0
1636965860000|2021-11-15 08:44:20|558.42|556.02|558.33|555.93|558.42|556.02|558.24|555.84|0
1636965870000|2021-11-15 08:44:30|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1636965930000|2021-11-15 08:45:30|558.61|556.21|558.42|556.02|558.61|556.21|558.42|556.02|0
1636965940000|2021-11-15 08:45:40|558.51|556.11|558.61|556.21|558.61|556.21|558.51|556.11|0
1636965960000|2021-11-15 08:46:00|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1636966010000|2021-11-15 08:46:50|558.61|556.21|558.61|556.21|558.61|556.21|558.61|556.21|0
1636966020000|2021-11-15 08:47:00|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1636966040000|2021-11-15 08:47:20|558.24|555.84|558.42|556.02|558.42|556.02|558.24|555.84|0
1636966050000|2021-11-15 08:47:30|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1636966070000|2021-11-15 08:47:50|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1636966120000|2021-11-15 08:48:40|558.79|556.39|558.97|556.57|558.97|556.57|558.79|556.39|0
1636966170000|2021-11-15 08:49:30|558.79|556.39|558.79|556.39|558.79|556.39|558.79|556.39|0
1636966190000|2021-11-15 08:49:50|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1636966200000|2021-11-15 08:50:00|559.16|556.76|559.16|556.76|559.16|556.76|558.97|556.57|0
1636966250000|2021-11-15 08:50:50|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1636966260000|2021-11-15 08:51:00|559.43|557.03|559.53|557.13|559.53|557.13|559.43|557.03|0
1636966310000|2021-11-15 08:51:50|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1636966330000|2021-11-15 08:52:10|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1636966340000|2021-11-15 08:52:20|559.52|557.12|559.34|556.94|559.52|557.12|559.34|556.94|0
1636966360000|2021-11-15 08:52:40|559.52|557.12|559.43|557.03|559.52|557.12|559.34|556.94|0
1636966370000|2021-11-15 08:52:50|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1636966380000|2021-11-15 08:53:00|559.52|557.12|559.34|556.94|559.52|557.12|559.34|556.94|0
1636966390000|2021-11-15 08:53:10|559.43|557.03|559.34|556.94|559.52|557.12|559.34|556.94|0
1636966440000|2021-11-15 08:54:00|559.52|557.12|559.52|557.12|559.52|557.12|559.52|557.12|0
1636966460000|2021-11-15 08:54:20|559.71|557.31|559.89|557.49|559.89|557.49|559.71|557.31|0
1636966480000|2021-11-15 08:54:40|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1636966490000|2021-11-15 08:54:50|560.08|557.68|560.08|557.68|560.16|557.76|560.08|557.68|0
1636966500000|2021-11-15 08:55:00|560.16|557.76|560.26|557.86|560.26|557.86|560.08|557.68|0
1636966510000|2021-11-15 08:55:10|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1636966530000|2021-11-15 08:55:30|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1636966540000|2021-11-15 08:55:40|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636966560000|2021-11-15 08:56:00|560.72|558.32|560.63|558.23|560.72|558.32|560.63|558.23|0
1636966570000|2021-11-15 08:56:10|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1636966590000|2021-11-15 08:56:30|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636966610000|2021-11-15 08:56:50|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1636966670000|2021-11-15 08:57:50|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1636966680000|2021-11-15 08:58:00|560.81|558.41|560.99|558.59|560.99|558.59|560.81|558.41|0
1636966690000|2021-11-15 08:58:10|560.81|558.41|560.81|558.41|560.9|558.5|560.81|558.41|0
1636966700000|2021-11-15 08:58:20|560.99|558.59|561.18|558.78|561.18|558.78|560.99|558.59|0
1636966720000|2021-11-15 08:58:40|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1636966770000|2021-11-15 08:59:30|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1636966780000|2021-11-15 08:59:40|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1636966800000|2021-11-15 09:00:00|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1636966810000|2021-11-15 09:00:10|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1636966820000|2021-11-15 09:00:20|560.99|558.59|561.73|559.33|561.73|559.33|560.99|558.59|0
1636966830000|2021-11-15 09:00:30|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1636966850000|2021-11-15 09:00:50|561.36|558.96|561.18|558.78|561.36|558.96|561.18|558.78|0
1636966870000|2021-11-15 09:01:10|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1636966880000|2021-11-15 09:01:20|560.81|558.41|560.81|558.41|560.99|558.59|560.81|558.41|0
1636966900000|2021-11-15 09:01:40|560.99|558.59|561.08|558.68|561.08|558.68|560.99|558.59|0
1636966910000|2021-11-15 09:01:50|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1636966920000|2021-11-15 09:02:00|560.81|558.41|560.99|558.59|560.99|558.59|560.81|558.41|0
1636966930000|2021-11-15 09:02:10|561.18|558.78|560.99|558.59|561.18|558.78|560.99|558.59|0
1636966940000|2021-11-15 09:02:20|561.18|558.78|561.08|558.68|561.18|558.78|561.08|558.68|0
1636966950000|2021-11-15 09:02:30|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1636966960000|2021-11-15 09:02:40|561.36|558.96|561.36|558.96|561.36|558.96|561.36|558.96|0
1636966980000|2021-11-15 09:03:00|561.18|558.78|561.36|558.96|561.36|558.96|561.18|558.78|0
1636967000000|2021-11-15 09:03:20|561.55|559.15|561.73|559.33|561.73|559.33|561.55|559.15|0
1636967010000|2021-11-15 09:03:30|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1636967030000|2021-11-15 09:03:50|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1636967050000|2021-11-15 09:04:10|561.91|559.51|561.73|559.33|561.91|559.51|561.54|559.14|0
1636967080000|2021-11-15 09:04:40|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1636967100000|2021-11-15 09:05:00|562|559.6|561.91|559.51|562|559.6|561.91|559.51|0
1636967130000|2021-11-15 09:05:30|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1636967140000|2021-11-15 09:05:40|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1636967170000|2021-11-15 09:06:10|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1636967190000|2021-11-15 09:06:30|562.47|560.07|562.47|560.07|562.55|560.15|562.47|560.07|0
1636967220000|2021-11-15 09:07:00|562.1|559.7|562.28|559.88|562.28|559.88|562.1|559.7|0
1636967270000|2021-11-15 09:07:50|562.37|559.97|562.1|559.7|562.37|559.97|562.1|559.7|0
1636967280000|2021-11-15 09:08:00|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1636967290000|2021-11-15 09:08:10|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1636967300000|2021-11-15 09:08:20|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1636967310000|2021-11-15 09:08:30|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1636967320000|2021-11-15 09:08:40|562.65|560.25|562.46|560.06|562.65|560.25|562.46|560.06|0
1636967330000|2021-11-15 09:08:50|562.65|560.25|562.83|560.43|563.02|560.62|562.65|560.25|0
1636967340000|2021-11-15 09:09:00|563.02|560.62|562.83|560.43|563.02|560.62|562.83|560.43|0
1636967350000|2021-11-15 09:09:10|562.65|560.25|562.65|560.25|562.74|560.34|562.65|560.25|0
1636967360000|2021-11-15 09:09:20|562.83|560.43|562.65|560.25|562.83|560.43|562.65|560.25|0
1636967370000|2021-11-15 09:09:30|562.83|560.43|562.83|560.43|562.83|560.43|562.65|560.25|0
1636967380000|2021-11-15 09:09:40|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1636967390000|2021-11-15 09:09:50|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1636967400000|2021-11-15 09:10:00|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1636967430000|2021-11-15 09:10:30|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1636967490000|2021-11-15 09:11:30|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1636967540000|2021-11-15 09:12:20|562.65|560.25|562.28|559.88|562.65|560.25|562.28|559.88|0
1636967550000|2021-11-15 09:12:30|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1636967600000|2021-11-15 09:13:20|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1636967610000|2021-11-15 09:13:30|562.09|559.69|561.91|559.51|562.09|559.69|561.91|559.51|0
1636967620000|2021-11-15 09:13:40|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1636967640000|2021-11-15 09:14:00|561.91|559.51|561.73|559.33|561.91|559.51|561.73|559.33|0
1636967650000|2021-11-15 09:14:10|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1636967700000|2021-11-15 09:15:00|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1636967710000|2021-11-15 09:15:10|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1636967720000|2021-11-15 09:15:20|561.54|559.14|561.36|558.96|561.54|559.14|561.36|558.96|0
1636967740000|2021-11-15 09:15:40|561.17|558.77|561.36|558.96|561.36|558.96|561.17|558.77|0
1636967750000|2021-11-15 09:15:50|561.17|558.77|561.36|558.96|561.36|558.96|561.17|558.77|0
1636967760000|2021-11-15 09:16:00|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1636967800000|2021-11-15 09:16:40|561.08|558.68|561.17|558.77|561.17|558.77|561.08|558.68|0
1636967810000|2021-11-15 09:16:50|560.99|558.59|561.17|558.77|561.17|558.77|560.99|558.59|0
1636967820000|2021-11-15 09:17:00|561.08|558.68|560.99|558.59|561.08|558.68|560.99|558.59|0
1636967840000|2021-11-15 09:17:20|561.17|558.77|560.99|558.59|561.17|558.77|560.99|558.59|0
1636967850000|2021-11-15 09:17:30|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636967860000|2021-11-15 09:17:40|560.99|558.59|560.8|558.4|560.99|558.59|560.8|558.4|0
1636967890000|2021-11-15 09:18:10|560.99|558.59|560.89|558.49|560.99|558.59|560.89|558.49|0
1636967900000|2021-11-15 09:18:20|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1636967930000|2021-11-15 09:18:50|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1636967960000|2021-11-15 09:19:20|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1636968000000|2021-11-15 09:20:00|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1636968060000|2021-11-15 09:21:00|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636968080000|2021-11-15 09:21:20|560.62|558.22|560.62|558.22|560.62|558.22|560.62|558.22|0
1636968090000|2021-11-15 09:21:30|560.8|558.4|560.62|558.22|560.8|558.4|560.62|558.22|0
1636968100000|2021-11-15 09:21:40|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636968120000|2021-11-15 09:22:00|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1636968130000|2021-11-15 09:22:10|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1636968150000|2021-11-15 09:22:30|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1636968190000|2021-11-15 09:23:10|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1636968200000|2021-11-15 09:23:20|561.17|558.77|561.35|558.95|561.35|558.95|561.17|558.77|0
1636968210000|2021-11-15 09:23:30|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1636968240000|2021-11-15 09:24:00|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1636968250000|2021-11-15 09:24:10|561.54|559.14|561.54|559.14|561.54|559.14|561.35|558.95|0
1636968260000|2021-11-15 09:24:20|561.35|558.95|561.44|559.04|561.44|559.04|561.35|558.95|0
1636968270000|2021-11-15 09:24:30|561.54|559.14|561.44|559.04|561.54|559.14|561.44|559.04|0
1636968280000|2021-11-15 09:24:40|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1636968350000|2021-11-15 09:25:50|561.35|558.95|561.54|559.14|561.54|559.14|561.35|558.95|0
1636968370000|2021-11-15 09:26:10|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1636968380000|2021-11-15 09:26:20|561.44|559.04|561.35|558.95|561.44|559.04|561.35|558.95|0
1636968420000|2021-11-15 09:27:00|561.54|559.14|561.54|559.14|561.54|559.14|561.35|558.95|0
1636968440000|2021-11-15 09:27:20|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1636968540000|2021-11-15 09:29:00|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1636968560000|2021-11-15 09:29:20|561.25|558.85|561.17|558.77|561.25|558.85|561.17|558.77|0
1636968570000|2021-11-15 09:29:30|561.35|558.95|561.25|558.85|561.35|558.95|561.25|558.85|0
1636968580000|2021-11-15 09:29:40|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1636968590000|2021-11-15 09:29:50|561.25|558.85|561.17|558.77|561.35|558.95|561.17|558.77|0
1636968600000|2021-11-15 09:30:00|561.25|558.85|561.17|558.77|561.25|558.85|561.17|558.77|0
1636968630000|2021-11-15 09:30:30|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1636968650000|2021-11-15 09:30:50|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636968670000|2021-11-15 09:31:10|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636968680000|2021-11-15 09:31:20|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636968780000|2021-11-15 09:33:00|560.88|558.48|560.98|558.58|560.98|558.58|560.88|558.48|0
1636968820000|2021-11-15 09:33:40|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636968840000|2021-11-15 09:34:00|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636968860000|2021-11-15 09:34:20|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1636968880000|2021-11-15 09:34:40|560.7|558.3|560.61|558.21|560.7|558.3|560.61|558.21|0
1636968930000|2021-11-15 09:35:30|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1636968960000|2021-11-15 09:36:00|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1636969000000|2021-11-15 09:36:40|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1636969040000|2021-11-15 09:37:20|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636969060000|2021-11-15 09:37:40|560.51|558.11|560.43|558.03|560.51|558.11|560.43|558.03|0
1636969070000|2021-11-15 09:37:50|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636969080000|2021-11-15 09:38:00|560.43|558.03|560.61|558.21|560.61|558.21|560.43|558.03|0
1636969090000|2021-11-15 09:38:10|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1636969100000|2021-11-15 09:38:20|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1636969120000|2021-11-15 09:38:40|560.06|557.66|559.87|557.47|560.06|557.66|559.87|557.47|0
1636969130000|2021-11-15 09:38:50|560.06|557.66|560.06|557.66|560.06|557.66|559.87|557.47|0
1636969140000|2021-11-15 09:39:00|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1636969150000|2021-11-15 09:39:10|560.06|557.66|560.06|557.66|560.06|557.66|560.06|557.66|0
1636969170000|2021-11-15 09:39:30|559.87|557.47|560.06|557.66|560.06|557.66|559.87|557.47|0
1636969190000|2021-11-15 09:39:50|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1636969200000|2021-11-15 09:40:00|560.06|557.66|560.06|557.66|560.24|557.84|560.06|557.66|0
1636969210000|2021-11-15 09:40:10|560.14|557.74|560.14|557.74|560.24|557.84|560.14|557.74|0
1636969220000|2021-11-15 09:40:20|560.06|557.66|560.06|557.66|560.06|557.66|560.06|557.66|0
1636969240000|2021-11-15 09:40:40|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1636969260000|2021-11-15 09:41:00|560.42|558.02|560.24|557.84|560.42|558.02|560.24|557.84|0
1636969270000|2021-11-15 09:41:10|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636969280000|2021-11-15 09:41:20|560.61|558.21|560.42|558.02|560.61|558.21|560.42|558.02|0
1636969290000|2021-11-15 09:41:30|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636969320000|2021-11-15 09:42:00|560.79|558.39|560.61|558.21|560.79|558.39|560.61|558.21|0
1636969330000|2021-11-15 09:42:10|560.7|558.3|560.79|558.39|560.79|558.39|560.7|558.3|0
1636969410000|2021-11-15 09:43:30|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1636969520000|2021-11-15 09:45:20|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1636969590000|2021-11-15 09:46:30|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1636969600000|2021-11-15 09:46:40|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1636969620000|2021-11-15 09:47:00|560.69|558.29|560.61|558.21|560.79|558.39|560.61|558.21|0
1636969670000|2021-11-15 09:47:50|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636969690000|2021-11-15 09:48:10|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1636969700000|2021-11-15 09:48:20|560.42|558.02|560.24|557.84|560.42|558.02|560.24|557.84|0
1636969730000|2021-11-15 09:48:50|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636969800000|2021-11-15 09:50:00|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1636969810000|2021-11-15 09:50:10|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1636969860000|2021-11-15 09:51:00|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1636969870000|2021-11-15 09:51:10|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636969910000|2021-11-15 09:51:50|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1636969950000|2021-11-15 09:52:30|560.97|558.57|560.79|558.39|560.97|558.57|560.79|558.39|0
1636969970000|2021-11-15 09:52:50|560.97|558.57|560.79|558.39|560.97|558.57|560.79|558.39|0
1636969990000|2021-11-15 09:53:10|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1636970050000|2021-11-15 09:54:10|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1636970110000|2021-11-15 09:55:10|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1636970120000|2021-11-15 09:55:20|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1636970150000|2021-11-15 09:55:50|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1636970170000|2021-11-15 09:56:10|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1636970180000|2021-11-15 09:56:20|561.15|558.75|561.34|558.94|561.34|558.94|561.15|558.75|0
1636970210000|2021-11-15 09:56:50|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1636970220000|2021-11-15 09:57:00|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1636970230000|2021-11-15 09:57:10|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1636970260000|2021-11-15 09:57:40|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1636970300000|2021-11-15 09:58:20|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1636970310000|2021-11-15 09:58:30|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1636970320000|2021-11-15 09:58:40|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1636970360000|2021-11-15 09:59:20|561.61|559.21|561.71|559.31|561.89|559.49|561.61|559.21|0
1636970370000|2021-11-15 09:59:30|561.89|559.49|561.71|559.31|561.89|559.49|561.71|559.31|0
1636970380000|2021-11-15 09:59:40|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1636970400000|2021-11-15 10:00:00|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1636970410000|2021-11-15 10:00:10|561.61|559.21|561.52|559.12|561.71|559.31|561.52|559.12|0
1636970420000|2021-11-15 10:00:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1636970440000|2021-11-15 10:00:40|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1636970450000|2021-11-15 10:00:50|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1636970470000|2021-11-15 10:01:10|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1636970480000|2021-11-15 10:01:20|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1636970490000|2021-11-15 10:01:30|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1636970530000|2021-11-15 10:02:10|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1636970540000|2021-11-15 10:02:20|561.89|559.49|561.89|559.49|561.98|559.58|561.89|559.49|0
1636970550000|2021-11-15 10:02:30|562.07|559.67|562.07|559.67|562.07|559.67|562.07|559.67|0
1636970630000|2021-11-15 10:03:50|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1636970670000|2021-11-15 10:04:30|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1636970720000|2021-11-15 10:05:20|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1636970730000|2021-11-15 10:05:30|562.07|559.67|562.07|559.67|562.07|559.67|562.07|559.67|0
1636970740000|2021-11-15 10:05:40|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1636970750000|2021-11-15 10:05:50|562.44|560.04|562.26|559.86|562.44|560.04|562.26|559.86|0
1636970810000|2021-11-15 10:06:50|562.07|559.67|562.07|559.67|562.07|559.67|562.07|559.67|0
1636970820000|2021-11-15 10:07:00|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1636970830000|2021-11-15 10:07:10|562.07|559.67|562.07|559.67|562.07|559.67|562.07|559.67|0
1636970850000|2021-11-15 10:07:30|562.34|559.94|562.44|560.04|562.44|560.04|562.34|559.94|0
1636970890000|2021-11-15 10:08:10|562.26|559.86|562.44|560.04|562.44|560.04|562.26|559.86|0
1636970900000|2021-11-15 10:08:20|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1636970910000|2021-11-15 10:08:30|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1636970920000|2021-11-15 10:08:40|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1636970960000|2021-11-15 10:09:20|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1636970980000|2021-11-15 10:09:40|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1636971000000|2021-11-15 10:10:00|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1636971020000|2021-11-15 10:10:20|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1636971030000|2021-11-15 10:10:30|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1636971040000|2021-11-15 10:10:40|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1636971050000|2021-11-15 10:10:50|562.53|560.13|562.44|560.04|562.53|560.13|562.44|560.04|0
1636971130000|2021-11-15 10:12:10|562.62|560.22|562.44|560.04|562.62|560.22|562.44|560.04|0
1636971200000|2021-11-15 10:13:20|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1636971240000|2021-11-15 10:14:00|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1636971250000|2021-11-15 10:14:10|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1636971290000|2021-11-15 10:14:50|562.81|560.41|562.81|560.41|562.81|560.41|562.81|560.41|0
1636971310000|2021-11-15 10:15:10|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1636971320000|2021-11-15 10:15:20|562.81|560.41|562.62|560.22|562.81|560.41|562.62|560.22|0
1636971330000|2021-11-15 10:15:30|562.71|560.31|562.62|560.22|562.81|560.41|562.62|560.22|0
1636971360000|2021-11-15 10:16:00|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636971370000|2021-11-15 10:16:10|562.99|560.59|562.62|560.22|562.99|560.59|562.62|560.22|0
1636971380000|2021-11-15 10:16:20|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636971390000|2021-11-15 10:16:30|562.99|560.59|562.99|560.59|562.99|560.59|562.8|560.4|0
1636971440000|2021-11-15 10:17:20|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636971450000|2021-11-15 10:17:30|562.99|560.59|562.89|560.49|562.99|560.59|562.89|560.49|0
1636971460000|2021-11-15 10:17:40|562.8|560.4|562.99|560.59|562.99|560.59|562.8|560.4|0
1636971480000|2021-11-15 10:18:00|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1636971500000|2021-11-15 10:18:20|562.99|560.59|562.62|560.22|562.99|560.59|562.62|560.22|0
1636971510000|2021-11-15 10:18:30|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636971580000|2021-11-15 10:19:40|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1636971590000|2021-11-15 10:19:50|563.08|560.68|562.99|560.59|563.17|560.77|562.99|560.59|0
1636971630000|2021-11-15 10:20:30|562.8|560.4|562.99|560.59|562.99|560.59|562.8|560.4|0
1636971650000|2021-11-15 10:20:50|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636971670000|2021-11-15 10:21:10|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1636971680000|2021-11-15 10:21:20|562.8|560.4|562.99|560.59|562.99|560.59|562.8|560.4|0
1636971690000|2021-11-15 10:21:30|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636971770000|2021-11-15 10:22:50|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1636971790000|2021-11-15 10:23:10|563.17|560.77|562.99|560.59|563.17|560.77|562.99|560.59|0
1636971810000|2021-11-15 10:23:30|562.89|560.49|562.8|560.4|562.89|560.49|562.8|560.4|0
1636971830000|2021-11-15 10:23:50|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1636971910000|2021-11-15 10:25:10|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636971930000|2021-11-15 10:25:30|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1636971940000|2021-11-15 10:25:40|562.7|560.3|562.8|560.4|562.8|560.4|562.7|560.3|0
1636971970000|2021-11-15 10:26:10|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1636971990000|2021-11-15 10:26:30|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636972050000|2021-11-15 10:27:30|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1636972060000|2021-11-15 10:27:40|562.8|560.4|562.62|560.22|562.8|560.4|562.62|560.22|0
1636972080000|2021-11-15 10:28:00|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636972100000|2021-11-15 10:28:20|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1636972130000|2021-11-15 10:28:50|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1636972190000|2021-11-15 10:29:50|562.7|560.3|562.61|560.21|562.7|560.3|562.61|560.21|0
1636972270000|2021-11-15 10:31:10|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1636972290000|2021-11-15 10:31:30|562.33|559.93|562.43|560.03|562.43|560.03|562.33|559.93|0
1636972350000|2021-11-15 10:32:30|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1636972400000|2021-11-15 10:33:20|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1636972430000|2021-11-15 10:33:50|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1636972450000|2021-11-15 10:34:10|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1636972470000|2021-11-15 10:34:30|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1636972600000|2021-11-15 10:36:40|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1636972620000|2021-11-15 10:37:00|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1636972660000|2021-11-15 10:37:40|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1636972700000|2021-11-15 10:38:20|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1636972710000|2021-11-15 10:38:30|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1636972750000|2021-11-15 10:39:10|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1636972780000|2021-11-15 10:39:40|564.27|561.87|564.18|561.78|564.27|561.87|564.18|561.78|0
1636972790000|2021-11-15 10:39:50|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1636972800000|2021-11-15 10:40:00|564.27|561.87|564.46|562.06|564.46|562.06|564.27|561.87|0
1636972810000|2021-11-15 10:40:10|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1636972820000|2021-11-15 10:40:20|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1636972830000|2021-11-15 10:40:30|563.9|561.5|563.9|561.5|563.9|561.5|563.9|561.5|0
1636972850000|2021-11-15 10:40:50|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1636972900000|2021-11-15 10:41:40|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1636972910000|2021-11-15 10:41:50|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1636972940000|2021-11-15 10:42:20|563.16|560.76|563.35|560.95|563.35|560.95|563.16|560.76|0
1636972950000|2021-11-15 10:42:30|563.53|561.13|563.44|561.04|563.53|561.13|563.44|561.04|0
1636972960000|2021-11-15 10:42:40|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1636973010000|2021-11-15 10:43:30|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1636973020000|2021-11-15 10:43:40|563.62|561.22|563.53|561.13|563.62|561.22|563.53|561.13|0
1636973050000|2021-11-15 10:44:10|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1636973060000|2021-11-15 10:44:20|563.53|561.13|563.35|560.95|563.53|561.13|563.35|560.95|0
1636973080000|2021-11-15 10:44:40|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1636973090000|2021-11-15 10:44:50|563.25|560.85|563.35|560.95|563.35|560.95|563.16|560.76|0
1636973120000|2021-11-15 10:45:20|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1636973130000|2021-11-15 10:45:30|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1636973140000|2021-11-15 10:45:40|563.35|560.95|563.07|560.67|563.35|560.95|563.07|560.67|0
1636973150000|2021-11-15 10:45:50|562.98|560.58|563.16|560.76|563.16|560.76|562.98|560.58|0
1636973220000|2021-11-15 10:47:00|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1636973230000|2021-11-15 10:47:10|563.16|560.76|563.16|560.76|563.16|560.76|562.98|560.58|0
1636973280000|2021-11-15 10:48:00|562.98|560.58|563.16|560.76|563.16|560.76|562.98|560.58|0
1636973290000|2021-11-15 10:48:10|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1636973300000|2021-11-15 10:48:20|563.06|560.66|562.98|560.58|563.06|560.66|562.98|560.58|0
1636973340000|2021-11-15 10:49:00|562.79|560.39|562.98|560.58|562.98|560.58|562.79|560.39|0
1636973370000|2021-11-15 10:49:30|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1636973440000|2021-11-15 10:50:40|563.34|560.94|563.16|560.76|563.34|560.94|563.16|560.76|0
1636973490000|2021-11-15 10:51:30|563.25|560.85|563.34|560.94|563.34|560.94|563.25|560.85|0
1636973530000|2021-11-15 10:52:10|563.16|560.76|563.16|560.76|563.25|560.85|563.16|560.76|0
1636973560000|2021-11-15 10:52:40|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636973580000|2021-11-15 10:53:00|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1636973610000|2021-11-15 10:53:30|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636973620000|2021-11-15 10:53:40|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1636973630000|2021-11-15 10:53:50|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636973660000|2021-11-15 10:54:20|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1636973690000|2021-11-15 10:54:50|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636973710000|2021-11-15 10:55:10|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1636973740000|2021-11-15 10:55:40|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636973770000|2021-11-15 10:56:10|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1636973780000|2021-11-15 10:56:20|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636973790000|2021-11-15 10:56:30|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1636973810000|2021-11-15 10:56:50|563.34|560.94|563.43|561.03|563.43|561.03|563.34|560.94|0
1636973820000|2021-11-15 10:57:00|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636973850000|2021-11-15 10:57:30|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1636973880000|2021-11-15 10:58:00|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1636973930000|2021-11-15 10:58:50|563.71|561.31|563.61|561.21|563.71|561.31|563.61|561.21|0
1636973940000|2021-11-15 10:59:00|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1636973990000|2021-11-15 10:59:50|563.8|561.4|563.89|561.49|563.89|561.49|563.8|561.4|0
1636974010000|2021-11-15 11:00:10|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1636974020000|2021-11-15 11:00:20|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1636974060000|2021-11-15 11:01:00|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1636974080000|2021-11-15 11:01:20|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1636974130000|2021-11-15 11:02:10|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636974160000|2021-11-15 11:02:40|563.52|561.12|563.34|560.94|563.52|561.12|563.34|560.94|0
1636974180000|2021-11-15 11:03:00|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636974200000|2021-11-15 11:03:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1636974220000|2021-11-15 11:03:40|563.15|560.75|562.97|560.57|563.15|560.75|562.97|560.57|0
1636974230000|2021-11-15 11:03:50|563.15|560.75|562.97|560.57|563.15|560.75|562.97|560.57|0
1636974250000|2021-11-15 11:04:10|562.87|560.47|562.78|560.38|562.87|560.47|562.78|560.38|0
1636974260000|2021-11-15 11:04:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1636974280000|2021-11-15 11:04:40|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636974300000|2021-11-15 11:05:00|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636974320000|2021-11-15 11:05:20|563.15|560.75|563.34|560.94|563.34|560.94|563.15|560.75|0
1636974350000|2021-11-15 11:05:50|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1636974390000|2021-11-15 11:06:30|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636974400000|2021-11-15 11:06:40|563.43|561.03|563.34|560.94|563.43|561.03|563.34|560.94|0
1636974420000|2021-11-15 11:07:00|563.43|561.03|563.34|560.94|563.43|561.03|563.34|560.94|0
1636974440000|2021-11-15 11:07:20|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1636974450000|2021-11-15 11:07:30|563.34|560.94|562.97|560.57|563.34|560.94|562.97|560.57|0
1636974470000|2021-11-15 11:07:50|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636974490000|2021-11-15 11:08:10|562.97|560.57|563.06|560.66|563.06|560.66|562.97|560.57|0
1636974500000|2021-11-15 11:08:20|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636974520000|2021-11-15 11:08:40|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1636974530000|2021-11-15 11:08:50|563.15|560.75|563.34|560.94|563.34|560.94|563.15|560.75|0
1636974540000|2021-11-15 11:09:00|563.24|560.84|563.15|560.75|563.24|560.84|563.15|560.75|0
1636974550000|2021-11-15 11:09:10|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1636974560000|2021-11-15 11:09:20|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636974610000|2021-11-15 11:10:10|563.05|560.65|562.97|560.57|563.05|560.65|562.97|560.57|0
1636974660000|2021-11-15 11:11:00|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636974690000|2021-11-15 11:11:30|563.05|560.65|563.15|560.75|563.15|560.75|562.97|560.57|0
1636974730000|2021-11-15 11:12:10|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1636974740000|2021-11-15 11:12:20|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636974880000|2021-11-15 11:14:40|562.96|560.56|563.15|560.75|563.15|560.75|562.96|560.56|0
1636974900000|2021-11-15 11:15:00|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1636974940000|2021-11-15 11:15:40|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636975000000|2021-11-15 11:16:40|563.52|561.12|563.7|561.3|563.7|561.3|563.52|561.12|0
1636975010000|2021-11-15 11:16:50|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1636975020000|2021-11-15 11:17:00|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636975030000|2021-11-15 11:17:10|563.61|561.21|563.7|561.3|563.7|561.3|563.61|561.21|0
1636975040000|2021-11-15 11:17:20|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1636975050000|2021-11-15 11:17:30|564.26|561.86|564.07|561.67|564.26|561.86|564.07|561.67|0
1636975070000|2021-11-15 11:17:50|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1636975080000|2021-11-15 11:18:00|564.44|562.04|564.34|561.94|564.44|562.04|564.34|561.94|0
1636975090000|2021-11-15 11:18:10|564.25|561.85|564.25|561.85|564.44|562.04|564.25|561.85|0
1636975120000|2021-11-15 11:18:40|564.07|561.67|563.97|561.57|564.07|561.67|563.97|561.57|0
1636975130000|2021-11-15 11:18:50|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1636975140000|2021-11-15 11:19:00|563.97|561.57|563.7|561.3|563.97|561.57|563.7|561.3|0
1636975150000|2021-11-15 11:19:10|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1636975160000|2021-11-15 11:19:20|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636975180000|2021-11-15 11:19:40|563.79|561.39|563.7|561.3|563.79|561.39|563.7|561.3|0
1636975190000|2021-11-15 11:19:50|563.88|561.48|563.7|561.3|563.88|561.48|563.7|561.3|0
1636975210000|2021-11-15 11:20:10|563.6|561.2|563.7|561.3|563.7|561.3|563.6|561.2|0
1636975220000|2021-11-15 11:20:20|563.52|561.12|563.52|561.12|563.6|561.2|563.52|561.12|0
1636975230000|2021-11-15 11:20:30|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636975240000|2021-11-15 11:20:40|563.6|561.2|563.7|561.3|563.7|561.3|563.6|561.2|0
1636975250000|2021-11-15 11:20:50|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1636975280000|2021-11-15 11:21:20|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636975300000|2021-11-15 11:21:40|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636975310000|2021-11-15 11:21:50|563.05|560.65|563.15|560.75|563.15|560.75|563.05|560.65|0
1636975320000|2021-11-15 11:22:00|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1636975330000|2021-11-15 11:22:10|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1636975360000|2021-11-15 11:22:40|563.33|560.93|563.51|561.11|563.51|561.11|563.33|560.93|0
1636975370000|2021-11-15 11:22:50|563.33|560.93|563.51|561.11|563.51|561.11|563.33|560.93|0
1636975380000|2021-11-15 11:23:00|563.33|560.93|563.51|561.11|563.51|561.11|563.33|560.93|0
1636975400000|2021-11-15 11:23:20|563.7|561.3|563.7|561.3|563.7|561.3|563.6|561.2|0
1636975410000|2021-11-15 11:23:30|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636975430000|2021-11-15 11:23:50|563.33|560.93|563.33|560.93|563.33|560.93|563.15|560.75|0
1636975440000|2021-11-15 11:24:00|563.51|561.11|563.51|561.11|563.51|561.11|563.33|560.93|0
1636975460000|2021-11-15 11:24:20|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1636975470000|2021-11-15 11:24:30|563.51|561.11|563.51|561.11|563.6|561.2|563.51|561.11|0
1636975480000|2021-11-15 11:24:40|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1636975490000|2021-11-15 11:24:50|563.88|561.48|564.07|561.67|564.07|561.67|563.88|561.48|0
1636975500000|2021-11-15 11:25:00|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1636975580000|2021-11-15 11:26:20|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636975650000|2021-11-15 11:27:30|563.33|560.93|563.42|561.02|563.42|561.02|563.33|560.93|0
1636975660000|2021-11-15 11:27:40|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636975670000|2021-11-15 11:27:50|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636975680000|2021-11-15 11:28:00|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636975690000|2021-11-15 11:28:10|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636975700000|2021-11-15 11:28:20|563.14|560.74|563.14|560.74|563.14|560.74|563.14|560.74|0
1636975730000|2021-11-15 11:28:50|563.05|560.65|563.14|560.74|563.14|560.74|563.05|560.65|0
1636975740000|2021-11-15 11:29:00|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1636975750000|2021-11-15 11:29:10|563.14|560.74|563.05|560.65|563.14|560.74|563.05|560.65|0
1636975760000|2021-11-15 11:29:20|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1636975780000|2021-11-15 11:29:40|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1636975810000|2021-11-15 11:30:10|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1636975820000|2021-11-15 11:30:20|563.14|560.74|563.14|560.74|563.14|560.74|563.14|560.74|0
1636975830000|2021-11-15 11:30:30|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1636975840000|2021-11-15 11:30:40|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636975860000|2021-11-15 11:31:00|563.7|561.3|563.88|561.48|563.88|561.48|563.7|561.3|0
1636975870000|2021-11-15 11:31:10|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1636975880000|2021-11-15 11:31:20|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1636975890000|2021-11-15 11:31:30|564.34|561.94|564.25|561.85|564.43|562.03|564.25|561.85|0
1636975900000|2021-11-15 11:31:40|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1636975910000|2021-11-15 11:31:50|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1636975920000|2021-11-15 11:32:00|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1636975930000|2021-11-15 11:32:10|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1636975960000|2021-11-15 11:32:40|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1636975970000|2021-11-15 11:32:50|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1636975980000|2021-11-15 11:33:00|564.8|562.4|564.43|562.03|564.8|562.4|564.43|562.03|0
1636975990000|2021-11-15 11:33:10|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1636976000000|2021-11-15 11:33:20|564.06|561.66|564.25|561.85|564.25|561.85|564.06|561.66|0
1636976010000|2021-11-15 11:33:30|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1636976030000|2021-11-15 11:33:50|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1636976040000|2021-11-15 11:34:00|564.43|562.03|564.25|561.85|564.43|562.03|564.25|561.85|0
1636976120000|2021-11-15 11:35:20|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1636976130000|2021-11-15 11:35:30|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1636976150000|2021-11-15 11:35:50|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1636976180000|2021-11-15 11:36:20|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636976190000|2021-11-15 11:36:30|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1636976200000|2021-11-15 11:36:40|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636976220000|2021-11-15 11:37:00|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1636976230000|2021-11-15 11:37:10|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636976240000|2021-11-15 11:37:20|563.32|560.92|563.51|561.11|563.51|561.11|563.32|560.92|0
1636976250000|2021-11-15 11:37:30|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1636976260000|2021-11-15 11:37:40|563.51|561.11|563.32|560.92|563.51|561.11|563.32|560.92|0
1636976280000|2021-11-15 11:38:00|563.14|560.74|563.14|560.74|563.14|560.74|563.14|560.74|0
1636976300000|2021-11-15 11:38:20|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1636976330000|2021-11-15 11:38:50|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1636976340000|2021-11-15 11:39:00|563.32|560.92|563.51|561.11|563.51|561.11|563.32|560.92|0
1636976380000|2021-11-15 11:39:40|563.41|561.01|563.51|561.11|563.51|561.11|563.32|560.92|0
1636976400000|2021-11-15 11:40:00|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1636976490000|2021-11-15 11:41:30|563.88|561.48|563.69|561.29|563.88|561.48|563.69|561.29|0
1636976530000|2021-11-15 11:42:10|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1636976540000|2021-11-15 11:42:20|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1636976560000|2021-11-15 11:42:40|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1636976580000|2021-11-15 11:43:00|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1636976620000|2021-11-15 11:43:40|563.78|561.38|563.51|561.11|563.78|561.38|563.51|561.11|0
1636976680000|2021-11-15 11:44:40|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1636976790000|2021-11-15 11:46:30|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1636976820000|2021-11-15 11:47:00|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1636976840000|2021-11-15 11:47:20|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1636976850000|2021-11-15 11:47:30|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1636976860000|2021-11-15 11:47:40|563.87|561.47|563.87|561.47|563.87|561.47|563.69|561.29|0
1636976880000|2021-11-15 11:48:00|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1636976890000|2021-11-15 11:48:10|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1636976920000|2021-11-15 11:48:40|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1636976930000|2021-11-15 11:48:50|563.32|560.92|563.5|561.1|563.5|561.1|563.32|560.92|0
1636976980000|2021-11-15 11:49:40|563.69|561.29|563.5|561.1|563.69|561.29|563.5|561.1|0
1636976990000|2021-11-15 11:49:50|563.69|561.29|563.59|561.19|563.69|561.29|563.59|561.19|0
1636977000000|2021-11-15 11:50:00|563.5|561.1|563.59|561.19|563.59|561.19|563.5|561.1|0
1636977010000|2021-11-15 11:50:10|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1636977030000|2021-11-15 11:50:30|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1636977050000|2021-11-15 11:50:50|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1636977060000|2021-11-15 11:51:00|564.06|561.66|563.87|561.47|564.06|561.66|563.87|561.47|0
1636977080000|2021-11-15 11:51:20|563.96|561.56|563.69|561.29|563.96|561.56|563.69|561.29|0
1636977110000|2021-11-15 11:51:50|563.59|561.19|563.69|561.29|563.69|561.29|563.5|561.1|0
1636977120000|2021-11-15 11:52:00|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1636977130000|2021-11-15 11:52:10|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1636977140000|2021-11-15 11:52:20|563.87|561.47|564.06|561.66|564.06|561.66|563.87|561.47|0
1636977150000|2021-11-15 11:52:30|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1636977160000|2021-11-15 11:52:40|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1636977170000|2021-11-15 11:52:50|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1636977210000|2021-11-15 11:53:30|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1636977230000|2021-11-15 11:53:50|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1636977260000|2021-11-15 11:54:20|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1636977270000|2021-11-15 11:54:30|564.14|561.74|564.05|561.65|564.14|561.74|564.05|561.65|0
1636977290000|2021-11-15 11:54:50|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1636977340000|2021-11-15 11:55:40|564.14|561.74|564.24|561.84|564.24|561.84|564.14|561.74|0
1636977350000|2021-11-15 11:55:50|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1636977360000|2021-11-15 11:56:00|563.96|561.56|564.05|561.65|564.14|561.74|563.96|561.56|0
1636977400000|2021-11-15 11:56:40|563.96|561.56|564.05|561.65|564.05|561.65|563.96|561.56|0
1636977480000|2021-11-15 11:58:00|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1636977520000|2021-11-15 11:58:40|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1636977530000|2021-11-15 11:58:50|564.14|561.74|564.05|561.65|564.14|561.74|564.05|561.65|0
1636977600000|2021-11-15 12:00:00|563.87|561.47|563.87|561.47|564.05|561.65|563.87|561.47|0
1636977620000|2021-11-15 12:00:20|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1636977640000|2021-11-15 12:00:40|563.59|561.19|563.68|561.28|563.68|561.28|563.59|561.19|0
1636977650000|2021-11-15 12:00:50|563.59|561.19|563.5|561.1|563.59|561.19|563.5|561.1|0
1636977670000|2021-11-15 12:01:10|563.31|560.91|563.5|561.1|563.68|561.28|563.31|560.91|0
1636977710000|2021-11-15 12:01:50|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1636977730000|2021-11-15 12:02:10|563.5|561.1|563.68|561.28|563.68|561.28|563.5|561.1|0
1636977750000|2021-11-15 12:02:30|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1636977760000|2021-11-15 12:02:40|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1636977770000|2021-11-15 12:02:50|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1636977890000|2021-11-15 12:04:50|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1636977920000|2021-11-15 12:05:20|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1636977930000|2021-11-15 12:05:30|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1636977940000|2021-11-15 12:05:40|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1636977990000|2021-11-15 12:06:30|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1636978020000|2021-11-15 12:07:00|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1636978100000|2021-11-15 12:08:20|563.31|560.91|563.5|561.1|563.5|561.1|563.31|560.91|0
1636978120000|2021-11-15 12:08:40|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1636978160000|2021-11-15 12:09:20|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1636978220000|2021-11-15 12:10:20|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1636978280000|2021-11-15 12:11:20|563.4|561|563.31|560.91|563.4|561|563.31|560.91|0
1636978360000|2021-11-15 12:12:40|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636978390000|2021-11-15 12:13:10|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1636978510000|2021-11-15 12:15:10|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636978560000|2021-11-15 12:16:00|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1636978570000|2021-11-15 12:16:10|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636978580000|2021-11-15 12:16:20|563.21|560.81|563.31|560.91|563.31|560.91|563.21|560.81|0
1636978610000|2021-11-15 12:16:50|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636978630000|2021-11-15 12:17:10|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1636978640000|2021-11-15 12:17:20|563.12|560.72|563.31|560.91|563.31|560.91|563.12|560.72|0
1636978650000|2021-11-15 12:17:30|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636978700000|2021-11-15 12:18:20|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1636978760000|2021-11-15 12:19:20|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636978810000|2021-11-15 12:20:10|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1636978870000|2021-11-15 12:21:10|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1636978890000|2021-11-15 12:21:30|562.57|560.17|562.38|559.98|562.57|560.17|562.38|559.98|0
1636978900000|2021-11-15 12:21:40|562.57|560.17|562.38|559.98|562.57|560.17|562.38|559.98|0
1636978940000|2021-11-15 12:22:20|562.57|560.17|562.38|559.98|562.57|560.17|562.38|559.98|0
1636978950000|2021-11-15 12:22:30|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1636978970000|2021-11-15 12:22:50|562.38|559.98|562.57|560.17|562.57|560.17|562.38|559.98|0
1636978980000|2021-11-15 12:23:00|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1636979140000|2021-11-15 12:25:40|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1636979150000|2021-11-15 12:25:50|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1636979190000|2021-11-15 12:26:30|562.2|559.8|562.38|559.98|562.38|559.98|562.2|559.8|0
1636979220000|2021-11-15 12:27:00|562.56|560.16|562.38|559.98|562.56|560.16|562.38|559.98|0
1636979250000|2021-11-15 12:27:30|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1636979260000|2021-11-15 12:27:40|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1636979280000|2021-11-15 12:28:00|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1636979300000|2021-11-15 12:28:20|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1636979360000|2021-11-15 12:29:20|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1636979450000|2021-11-15 12:30:50|562.65|560.25|562.75|560.35|562.75|560.35|562.65|560.25|0
1636979460000|2021-11-15 12:31:00|562.56|560.16|562.75|560.35|562.75|560.35|562.56|560.16|0
1636979490000|2021-11-15 12:31:30|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1636979520000|2021-11-15 12:32:00|563.12|560.72|562.93|560.53|563.12|560.72|562.93|560.53|0
1636979560000|2021-11-15 12:32:40|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636979570000|2021-11-15 12:32:50|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1636979610000|2021-11-15 12:33:30|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1636979670000|2021-11-15 12:34:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636979680000|2021-11-15 12:34:40|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1636979690000|2021-11-15 12:34:50|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636979710000|2021-11-15 12:35:10|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1636979750000|2021-11-15 12:35:50|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636979760000|2021-11-15 12:36:00|563.2|560.8|563.3|560.9|563.3|560.9|563.2|560.8|0
1636979850000|2021-11-15 12:37:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1636979880000|2021-11-15 12:38:00|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1636979890000|2021-11-15 12:38:10|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1636980030000|2021-11-15 12:40:30|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1636980180000|2021-11-15 12:43:00|563.48|561.08|563.48|561.08|563.66|561.26|563.48|561.08|0
1636980280000|2021-11-15 12:44:40|563.57|561.17|563.48|561.08|563.57|561.17|563.48|561.08|0
1636980360000|2021-11-15 12:46:00|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1636980400000|2021-11-15 12:46:40|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1636980430000|2021-11-15 12:47:10|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1636980500000|2021-11-15 12:48:20|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1636980510000|2021-11-15 12:48:30|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1636980580000|2021-11-15 12:49:40|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1636980600000|2021-11-15 12:50:00|563.66|561.26|563.85|561.45|563.85|561.45|563.66|561.26|0
1636980680000|2021-11-15 12:51:20|564.03|561.63|564.03|561.63|564.03|561.63|564.03|561.63|0
1636980700000|2021-11-15 12:51:40|563.85|561.45|564.03|561.63|564.03|561.63|563.85|561.45|0
1636980710000|2021-11-15 12:51:50|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1636980740000|2021-11-15 12:52:20|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1636980750000|2021-11-15 12:52:30|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1636980830000|2021-11-15 12:53:50|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1636980890000|2021-11-15 12:54:50|564.03|561.63|563.84|561.44|564.03|561.63|563.84|561.44|0
1636980920000|2021-11-15 12:55:20|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1636980930000|2021-11-15 12:55:30|563.84|561.44|563.84|561.44|563.84|561.44|563.66|561.26|0
1636981070000|2021-11-15 12:57:50|564.03|561.63|564.03|561.63|564.03|561.63|564.03|561.63|0
1636981100000|2021-11-15 12:58:20|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1636981140000|2021-11-15 12:59:00|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1636981170000|2021-11-15 12:59:30|563.84|561.44|564.03|561.63|564.03|561.63|563.84|561.44|0
1636981200000|2021-11-15 13:00:00|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1636981210000|2021-11-15 13:00:10|563.93|561.53|563.93|561.53|563.93|561.53|563.93|561.53|0
1636981220000|2021-11-15 13:00:20|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1636981240000|2021-11-15 13:00:40|564.03|561.63|564.03|561.63|564.03|561.63|564.03|561.63|0
1636981260000|2021-11-15 13:01:00|564.4|562|564.4|562|564.4|562|564.4|562|0
1636981270000|2021-11-15 13:01:10|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1636981280000|2021-11-15 13:01:20|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1636981290000|2021-11-15 13:01:30|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1636981300000|2021-11-15 13:01:40|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1636981310000|2021-11-15 13:01:50|564.85|562.45|564.76|562.36|564.95|562.55|564.76|562.36|0
1636981330000|2021-11-15 13:02:10|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1636981350000|2021-11-15 13:02:30|565.32|562.92|565.69|563.29|565.69|563.29|565.32|562.92|0
1636981360000|2021-11-15 13:02:40|565.5|563.1|565.5|563.1|565.5|563.1|565.5|563.1|0
1636981380000|2021-11-15 13:03:00|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1636981390000|2021-11-15 13:03:10|565.5|563.1|565.32|562.92|565.5|563.1|565.32|562.92|0
1636981460000|2021-11-15 13:04:20|565.13|562.73|565.13|562.73|565.13|562.73|565.13|562.73|0
1636981470000|2021-11-15 13:04:30|565.32|562.92|565.41|563.01|565.41|563.01|565.32|562.92|0
1636981480000|2021-11-15 13:04:40|565.32|562.92|565.32|562.92|565.5|563.1|565.32|562.92|0
1636981490000|2021-11-15 13:04:50|565.5|563.1|565.5|563.1|565.5|563.1|565.5|563.1|0
1636981500000|2021-11-15 13:05:00|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1636981510000|2021-11-15 13:05:10|565.13|562.73|565.13|562.73|565.13|562.73|565.13|562.73|0
1636981530000|2021-11-15 13:05:30|565.5|563.1|565.32|562.92|565.5|563.1|565.32|562.92|0
1636981540000|2021-11-15 13:05:40|565.5|563.1|565.5|563.1|565.5|563.1|565.5|563.1|0
1636981550000|2021-11-15 13:05:50|565.32|562.92|565.5|563.1|565.5|563.1|565.32|562.92|0
1636981600000|2021-11-15 13:06:40|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1636981610000|2021-11-15 13:06:50|565.22|562.82|565.32|562.92|565.32|562.92|565.13|562.73|0
1636981620000|2021-11-15 13:07:00|565.13|562.73|565.13|562.73|565.13|562.73|565.13|562.73|0
1636981630000|2021-11-15 13:07:10|565.32|562.92|565.13|562.73|565.32|562.92|565.13|562.73|0
1636981640000|2021-11-15 13:07:20|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1636981700000|2021-11-15 13:08:20|565.13|562.73|565.13|562.73|565.13|562.73|565.13|562.73|0
1636981830000|2021-11-15 13:10:30|565.32|562.92|567.57|565.17|567.57|565.17|565.32|562.92|0
1636981850000|2021-11-15 13:10:50|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1636981860000|2021-11-15 13:11:00|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1636981870000|2021-11-15 13:11:10|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1636981880000|2021-11-15 13:11:20|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1636981890000|2021-11-15 13:11:30|567.33|564.93|567.33|564.93|567.52|565.12|567.33|564.93|0
1636981900000|2021-11-15 13:11:40|567.51|565.11|567.33|564.93|567.51|565.11|567.33|564.93|0
1636981910000|2021-11-15 13:11:50|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1636981920000|2021-11-15 13:12:00|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1636981930000|2021-11-15 13:12:10|567.15|564.75|567.33|564.93|567.33|564.93|567.15|564.75|0
1636981940000|2021-11-15 13:12:20|567.23|564.83|567.33|564.93|567.33|564.93|567.23|564.83|0
1636981950000|2021-11-15 13:12:30|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1636981960000|2021-11-15 13:12:40|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1636981970000|2021-11-15 13:12:50|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1636982000000|2021-11-15 13:13:20|567.42|565.02|567.88|565.48|567.88|565.48|567.42|565.02|0
1636982010000|2021-11-15 13:13:30|568.07|565.67|568.25|565.85|568.25|565.85|568.07|565.67|0
1636982020000|2021-11-15 13:13:40|568.07|565.67|568.25|565.85|568.25|565.85|568.07|565.67|0
1636982030000|2021-11-15 13:13:50|568.07|565.67|568.25|565.85|568.25|565.85|568.07|565.67|0
1636982060000|2021-11-15 13:14:20|568.07|565.67|567.88|565.48|568.07|565.67|567.88|565.48|0
1636982080000|2021-11-15 13:14:40|568.07|565.67|568.07|565.67|568.07|565.67|568.07|565.67|0
1636982100000|2021-11-15 13:15:00|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1636982110000|2021-11-15 13:15:10|568.16|565.76|568.25|565.85|568.25|565.85|568.16|565.76|0
1636982130000|2021-11-15 13:15:30|568.16|565.76|568.25|565.85|568.25|565.85|568.16|565.76|0
1636982140000|2021-11-15 13:15:40|568.44|566.04|568.44|566.04|568.44|566.04|568.44|566.04|0
1636982150000|2021-11-15 13:15:50|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1636982180000|2021-11-15 13:16:20|568.44|566.04|568.81|566.41|568.81|566.41|568.44|566.04|0
1636982190000|2021-11-15 13:16:30|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1636982200000|2021-11-15 13:16:40|568.81|566.41|568.99|566.59|568.99|566.59|568.81|566.41|0
1636982210000|2021-11-15 13:16:50|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1636982220000|2021-11-15 13:17:00|569.08|566.68|569.27|566.87|569.27|566.87|569.08|566.68|0
1636982230000|2021-11-15 13:17:10|569.36|566.96|569.55|567.15|569.55|567.15|569.36|566.96|0
1636982240000|2021-11-15 13:17:20|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1636982250000|2021-11-15 13:17:30|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1636982260000|2021-11-15 13:17:40|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1636982270000|2021-11-15 13:17:50|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1636982280000|2021-11-15 13:18:00|569.36|566.96|569.55|567.15|569.55|567.15|569.36|566.96|0
1636982290000|2021-11-15 13:18:10|569.73|567.33|569.55|567.15|569.73|567.33|569.55|567.15|0
1636982300000|2021-11-15 13:18:20|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1636982310000|2021-11-15 13:18:30|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1636982320000|2021-11-15 13:18:40|569.36|566.96|569.18|566.78|569.36|566.96|569.18|566.78|0
1636982330000|2021-11-15 13:18:50|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1636982340000|2021-11-15 13:19:00|569.55|567.15|569.36|566.96|569.55|567.15|569.36|566.96|0
1636982350000|2021-11-15 13:19:10|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1636982360000|2021-11-15 13:19:20|569.36|566.96|569.36|566.96|569.36|566.96|569.18|566.78|0
1636982380000|2021-11-15 13:19:40|569.55|567.15|569.36|566.96|569.55|567.15|569.36|566.96|0
1636982400000|2021-11-15 13:20:00|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1636982410000|2021-11-15 13:20:10|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1636982420000|2021-11-15 13:20:20|569.92|567.52|569.92|567.52|569.92|567.52|569.92|567.52|0
1636982430000|2021-11-15 13:20:30|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1636982440000|2021-11-15 13:20:40|570.66|568.26|570.29|567.89|570.66|568.26|570.29|567.89|0
1636982450000|2021-11-15 13:20:50|570.47|568.07|570.47|568.07|570.47|568.07|570.29|567.89|0
1636982460000|2021-11-15 13:21:00|570.66|568.26|570.66|568.26|570.66|568.26|570.47|568.07|0
1636982470000|2021-11-15 13:21:10|570.84|568.44|570.66|568.26|570.84|568.44|570.66|568.26|0
1636982480000|2021-11-15 13:21:20|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1636982500000|2021-11-15 13:21:40|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1636982510000|2021-11-15 13:21:50|570.47|568.07|570.29|567.89|570.47|568.07|570.29|567.89|0
1636982540000|2021-11-15 13:22:20|570.47|568.07|570.47|568.07|570.47|568.07|570.29|567.89|0
1636982550000|2021-11-15 13:22:30|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636982560000|2021-11-15 13:22:40|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1636982580000|2021-11-15 13:23:00|569.91|567.51|569.91|567.51|569.91|567.51|569.73|567.33|0
1636982590000|2021-11-15 13:23:10|570.1|567.7|570.1|567.7|570.1|567.7|570|567.6|0
1636982600000|2021-11-15 13:23:20|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636982610000|2021-11-15 13:23:30|569.73|567.33|569.73|567.33|569.73|567.33|569.54|567.14|0
1636982650000|2021-11-15 13:24:10|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636982690000|2021-11-15 13:24:50|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1636982700000|2021-11-15 13:25:00|569.91|567.51|569.73|567.33|569.91|567.51|569.73|567.33|0
1636982720000|2021-11-15 13:25:20|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636982760000|2021-11-15 13:26:00|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1636982770000|2021-11-15 13:26:10|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636982780000|2021-11-15 13:26:20|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1636982790000|2021-11-15 13:26:30|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1636982800000|2021-11-15 13:26:40|570.47|568.07|570.28|567.88|570.47|568.07|570.28|567.88|0
1636982810000|2021-11-15 13:26:50|570.1|567.7|570.28|567.88|570.28|567.88|570.1|567.7|0
1636982830000|2021-11-15 13:27:10|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1636982840000|2021-11-15 13:27:20|570.28|567.88|570.37|567.97|570.37|567.97|570.28|567.88|0
1636982850000|2021-11-15 13:27:30|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1636982860000|2021-11-15 13:27:40|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636982880000|2021-11-15 13:28:00|570.1|567.7|570.1|567.7|570.28|567.88|570.1|567.7|0
1636982890000|2021-11-15 13:28:10|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636982900000|2021-11-15 13:28:20|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1636982940000|2021-11-15 13:29:00|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636982960000|2021-11-15 13:29:20|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1636982970000|2021-11-15 13:29:30|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636982980000|2021-11-15 13:29:40|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1636982990000|2021-11-15 13:29:50|569.63|567.23|569.54|567.14|569.63|567.23|569.54|567.14|0
1636983000000|2021-11-15 13:30:00|569.73|567.33|569.54|567.14|569.73|567.33|569.54|567.14|0
1636983010000|2021-11-15 13:30:10|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1636983020000|2021-11-15 13:30:20|569.91|567.51|570|567.6|570|567.6|569.91|567.51|0
1636983030000|2021-11-15 13:30:30|569.91|567.51|570.28|567.88|570.28|567.88|569.91|567.51|0
1636983040000|2021-11-15 13:30:40|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1636983050000|2021-11-15 13:30:50|570.19|567.79|570.28|567.88|570.28|567.88|570.19|567.79|0
1636983060000|2021-11-15 13:31:00|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1636983070000|2021-11-15 13:31:10|570.28|567.88|570.47|568.07|570.47|568.07|570.28|567.88|0
1636983080000|2021-11-15 13:31:20|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636983100000|2021-11-15 13:31:40|570.47|568.07|570.28|567.88|570.47|568.07|570.28|567.88|0
1636983110000|2021-11-15 13:31:50|570.47|568.07|570.28|567.88|570.47|568.07|570.28|567.88|0
1636983120000|2021-11-15 13:32:00|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1636983140000|2021-11-15 13:32:20|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636983160000|2021-11-15 13:32:40|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1636983170000|2021-11-15 13:32:50|570.37|567.97|570.28|567.88|570.37|567.97|570.28|567.88|0
1636983180000|2021-11-15 13:33:00|570.1|567.7|570|567.6|570.1|567.7|570|567.6|0
1636983190000|2021-11-15 13:33:10|569.91|567.51|569.91|567.51|570.1|567.7|569.91|567.51|0
1636983200000|2021-11-15 13:33:20|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1636983210000|2021-11-15 13:33:30|569.91|567.51|570.28|567.88|570.28|567.88|569.91|567.51|0
1636983240000|2021-11-15 13:34:00|570.18|567.78|570.09|567.69|570.18|567.78|570.09|567.69|0
1636983250000|2021-11-15 13:34:10|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636983260000|2021-11-15 13:34:20|569.72|567.32|569.54|567.14|569.72|567.32|569.54|567.14|0
1636983280000|2021-11-15 13:34:40|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1636983300000|2021-11-15 13:35:00|569.91|567.51|569.72|567.32|569.91|567.51|569.72|567.32|0
1636983310000|2021-11-15 13:35:10|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636983330000|2021-11-15 13:35:30|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1636983350000|2021-11-15 13:35:50|570.28|567.88|570.46|568.06|570.46|568.06|570.28|567.88|0
1636983360000|2021-11-15 13:36:00|570.28|567.88|570|567.6|570.28|567.88|570|567.6|0
1636983370000|2021-11-15 13:36:10|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636983400000|2021-11-15 13:36:40|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1636983430000|2021-11-15 13:37:10|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636983440000|2021-11-15 13:37:20|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1636983450000|2021-11-15 13:37:30|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636983480000|2021-11-15 13:38:00|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1636983490000|2021-11-15 13:38:10|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636983500000|2021-11-15 13:38:20|569.72|567.32|569.91|567.51|569.91|567.51|569.72|567.32|0
1636983530000|2021-11-15 13:38:50|570|567.6|570|567.6|570|567.6|570|567.6|0
1636983540000|2021-11-15 13:39:00|569.91|567.51|570.09|567.69|570.09|567.69|569.91|567.51|0
1636983550000|2021-11-15 13:39:10|569.91|567.51|570.09|567.69|570.09|567.69|569.91|567.51|0
1636983560000|2021-11-15 13:39:20|570|567.6|569.91|567.51|570|567.6|569.91|567.51|0
1636983570000|2021-11-15 13:39:30|569.72|567.32|569.91|567.51|569.91|567.51|569.72|567.32|0
1636983590000|2021-11-15 13:39:50|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1636983600000|2021-11-15 13:40:00|569.91|567.51|569.72|567.32|569.91|567.51|569.72|567.32|0
1636983610000|2021-11-15 13:40:10|569.54|567.14|569.54|567.14|569.54|567.14|569.54|567.14|0
1636983620000|2021-11-15 13:40:20|569.72|567.32|569.54|567.14|569.72|567.32|569.54|567.14|0
1636983640000|2021-11-15 13:40:40|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1636983660000|2021-11-15 13:41:00|569.81|567.41|569.81|567.41|569.81|567.41|569.81|567.41|0
1636983670000|2021-11-15 13:41:10|569.72|567.32|569.72|567.32|569.91|567.51|569.72|567.32|0
1636983680000|2021-11-15 13:41:20|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636983720000|2021-11-15 13:42:00|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1636983730000|2021-11-15 13:42:10|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636983750000|2021-11-15 13:42:30|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1636983770000|2021-11-15 13:42:50|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1636983780000|2021-11-15 13:43:00|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636983810000|2021-11-15 13:43:30|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1636983870000|2021-11-15 13:44:30|569.91|567.51|570.09|567.69|570.09|567.69|569.91|567.51|0
1636983880000|2021-11-15 13:44:40|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1636983890000|2021-11-15 13:44:50|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1636983910000|2021-11-15 13:45:10|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1636983920000|2021-11-15 13:45:20|570.46|568.06|570.28|567.88|570.46|568.06|570.28|567.88|0
1636983930000|2021-11-15 13:45:30|570.46|568.06|570.28|567.88|570.46|568.06|570.28|567.88|0
1636983940000|2021-11-15 13:45:40|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1636983950000|2021-11-15 13:45:50|569.9|567.5|570.09|567.69|570.09|567.69|569.9|567.5|0
1636983960000|2021-11-15 13:46:00|569.9|567.5|569.9|567.5|569.9|567.5|569.9|567.5|0
1636983970000|2021-11-15 13:46:10|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1636983980000|2021-11-15 13:46:20|569.9|567.5|569.9|567.5|569.9|567.5|569.81|567.41|0
1636984010000|2021-11-15 13:46:50|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1636984070000|2021-11-15 13:47:50|569.53|567.13|569.72|567.32|569.72|567.32|569.53|567.13|0
1636984080000|2021-11-15 13:48:00|569.9|567.5|569.9|567.5|569.9|567.5|569.9|567.5|0
1636984110000|2021-11-15 13:48:30|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1636984130000|2021-11-15 13:48:50|569.53|567.13|569.53|567.13|569.53|567.13|569.35|566.95|0
1636984140000|2021-11-15 13:49:00|569.35|566.95|569.53|567.13|569.53|567.13|569.35|566.95|0
1636984150000|2021-11-15 13:49:10|569.35|566.95|569.53|567.13|569.53|567.13|569.35|566.95|0
1636984160000|2021-11-15 13:49:20|569.35|566.95|569.35|566.95|569.35|566.95|569.35|566.95|0
1636984170000|2021-11-15 13:49:30|568.98|566.58|569.16|566.76|569.16|566.76|568.98|566.58|0
1636984180000|2021-11-15 13:49:40|568.98|566.58|568.79|566.39|568.98|566.58|568.79|566.39|0
1636984200000|2021-11-15 13:50:00|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1636984220000|2021-11-15 13:50:20|568.79|566.39|568.79|566.39|568.79|566.39|568.79|566.39|0
1636984260000|2021-11-15 13:51:00|568.61|566.21|568.79|566.39|568.79|566.39|568.61|566.21|0
1636984290000|2021-11-15 13:51:30|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1636984300000|2021-11-15 13:51:40|568.79|566.39|568.61|566.21|568.79|566.39|568.61|566.21|0
1636984360000|2021-11-15 13:52:40|568.79|566.39|568.79|566.39|568.79|566.39|568.79|566.39|0
1636984370000|2021-11-15 13:52:50|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1636984380000|2021-11-15 13:53:00|568.79|566.39|568.61|566.21|568.79|566.39|568.61|566.21|0
1636984390000|2021-11-15 13:53:10|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1636984400000|2021-11-15 13:53:20|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1636984420000|2021-11-15 13:53:40|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1636984440000|2021-11-15 13:54:00|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1636984450000|2021-11-15 13:54:10|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1636984460000|2021-11-15 13:54:20|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1636984470000|2021-11-15 13:54:30|568.42|566.02|568.24|565.84|568.42|566.02|568.24|565.84|0
1636984490000|2021-11-15 13:54:50|568.14|565.74|568.24|565.84|568.24|565.84|568.05|565.65|0
1636984500000|2021-11-15 13:55:00|568.05|565.65|568.24|565.84|568.24|565.84|568.05|565.65|0
1636984510000|2021-11-15 13:55:10|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1636984520000|2021-11-15 13:55:20|568.24|565.84|568.24|565.84|568.42|566.02|568.24|565.84|0
1636984570000|2021-11-15 13:56:10|568.14|565.74|568.42|566.02|568.42|566.02|568.05|565.65|0
1636984580000|2021-11-15 13:56:20|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1636984590000|2021-11-15 13:56:30|568.51|566.11|568.61|566.21|568.61|566.21|568.51|566.11|0
1636984600000|2021-11-15 13:56:40|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1636984610000|2021-11-15 13:56:50|568.79|566.39|568.42|566.02|568.79|566.39|568.42|566.02|0
1636984650000|2021-11-15 13:57:30|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636984670000|2021-11-15 13:57:50|568.32|565.92|568.23|565.83|568.42|566.02|568.23|565.83|0
1636984680000|2021-11-15 13:58:00|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1636984730000|2021-11-15 13:58:50|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636984750000|2021-11-15 13:59:10|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1636984760000|2021-11-15 13:59:20|567.86|565.46|568.05|565.65|568.05|565.65|567.86|565.46|0
1636984790000|2021-11-15 13:59:50|567.86|565.46|568.05|565.65|568.05|565.65|567.86|565.46|0
1636984800000|2021-11-15 14:00:00|568.23|565.83|568.42|566.02|568.42|566.02|568.23|565.83|0
1636984810000|2021-11-15 14:00:10|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636984830000|2021-11-15 14:00:30|568.05|565.65|567.86|565.46|568.05|565.65|567.86|565.46|0
1636984850000|2021-11-15 14:00:50|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1636984880000|2021-11-15 14:01:20|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636984890000|2021-11-15 14:01:30|568.42|566.02|568.23|565.83|568.42|566.02|568.23|565.83|0
1636984940000|2021-11-15 14:02:20|568.42|566.02|568.23|565.83|568.42|566.02|568.23|565.83|0
1636984980000|2021-11-15 14:03:00|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1636984990000|2021-11-15 14:03:10|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1636985000000|2021-11-15 14:03:20|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1636985010000|2021-11-15 14:03:30|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1636985050000|2021-11-15 14:04:10|568.79|566.39|568.79|566.39|568.79|566.39|568.79|566.39|0
1636985100000|2021-11-15 14:05:00|568.88|566.48|568.97|566.57|568.97|566.57|568.79|566.39|0
1636985110000|2021-11-15 14:05:10|569.16|566.76|569.16|566.76|569.16|566.76|569.16|566.76|0
1636985120000|2021-11-15 14:05:20|568.97|566.57|569.16|566.76|569.16|566.76|568.97|566.57|0
1636985200000|2021-11-15 14:06:40|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1636985210000|2021-11-15 14:06:50|568.79|566.39|568.79|566.39|568.79|566.39|568.79|566.39|0
1636985250000|2021-11-15 14:07:30|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1636985260000|2021-11-15 14:07:40|568.79|566.39|568.6|566.2|568.79|566.39|568.6|566.2|0
1636985270000|2021-11-15 14:07:50|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1636985290000|2021-11-15 14:08:10|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636985390000|2021-11-15 14:09:50|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1636985400000|2021-11-15 14:10:00|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636985430000|2021-11-15 14:10:30|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1636985440000|2021-11-15 14:10:40|568.23|565.83|568.41|566.01|568.41|566.01|568.23|565.83|0
1636985460000|2021-11-15 14:11:00|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636985470000|2021-11-15 14:11:10|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1636985480000|2021-11-15 14:11:20|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636985490000|2021-11-15 14:11:30|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1636985510000|2021-11-15 14:11:50|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1636985520000|2021-11-15 14:12:00|568.41|566.01|568.6|566.2|568.6|566.2|568.41|566.01|0
1636985530000|2021-11-15 14:12:10|568.41|566.01|568.6|566.2|568.6|566.2|568.41|566.01|0
1636985550000|2021-11-15 14:12:30|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1636985570000|2021-11-15 14:12:50|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636985580000|2021-11-15 14:13:00|568.13|565.73|568.04|565.64|568.23|565.83|568.04|565.64|0
1636985610000|2021-11-15 14:13:30|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1636985620000|2021-11-15 14:13:40|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1636985630000|2021-11-15 14:13:50|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1636985640000|2021-11-15 14:14:00|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1636985650000|2021-11-15 14:14:10|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1636985660000|2021-11-15 14:14:20|567.67|565.27|567.86|565.46|567.86|565.46|567.67|565.27|0
1636985670000|2021-11-15 14:14:30|567.67|565.27|567.86|565.46|567.86|565.46|567.67|565.27|0
1636985720000|2021-11-15 14:15:20|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1636985750000|2021-11-15 14:15:50|567.49|565.09|567.49|565.09|567.67|565.27|567.49|565.09|0
1636985760000|2021-11-15 14:16:00|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1636985790000|2021-11-15 14:16:30|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1636985800000|2021-11-15 14:16:40|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1636985830000|2021-11-15 14:17:10|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1636985840000|2021-11-15 14:17:20|567.67|565.27|567.86|565.46|567.86|565.46|567.67|565.27|0
1636985870000|2021-11-15 14:17:50|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1636985880000|2021-11-15 14:18:00|567.86|565.46|568.04|565.64|568.04|565.64|567.86|565.46|0
1636985900000|2021-11-15 14:18:20|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1636985910000|2021-11-15 14:18:30|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1636985920000|2021-11-15 14:18:40|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1636985930000|2021-11-15 14:18:50|568.04|565.64|567.86|565.46|568.04|565.64|567.86|565.46|0
1636985980000|2021-11-15 14:19:40|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1636986000000|2021-11-15 14:20:00|567.86|565.46|567.67|565.27|567.86|565.46|567.67|565.27|0
1636986020000|2021-11-15 14:20:20|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1636986070000|2021-11-15 14:21:10|567.85|565.45|568.04|565.64|568.04|565.64|567.85|565.45|0
1636986080000|2021-11-15 14:21:20|567.85|565.45|567.85|565.45|567.85|565.45|567.85|565.45|0
1636986100000|2021-11-15 14:21:40|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1636986110000|2021-11-15 14:21:50|567.85|565.45|567.85|565.45|567.85|565.45|567.85|565.45|0
1636986280000|2021-11-15 14:24:40|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1636986300000|2021-11-15 14:25:00|567.48|565.08|567.48|565.08|567.67|565.27|567.48|565.08|0
1636986310000|2021-11-15 14:25:10|567.67|565.27|567.48|565.08|567.67|565.27|567.48|565.08|0
1636986320000|2021-11-15 14:25:20|567.3|564.9|567.3|564.9|567.3|564.9|567.3|564.9|0
1636986330000|2021-11-15 14:25:30|566.93|564.53|567.3|564.9|567.3|564.9|566.93|564.53|0
1636986340000|2021-11-15 14:25:40|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1636986370000|2021-11-15 14:26:10|567.3|564.9|567.3|564.9|567.3|564.9|567.3|564.9|0
1636986390000|2021-11-15 14:26:30|566.93|564.53|567.11|564.71|567.11|564.71|566.93|564.53|0
1636986400000|2021-11-15 14:26:40|567.3|564.9|567.3|564.9|567.3|564.9|567.3|564.9|0
1636986410000|2021-11-15 14:26:50|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1636986420000|2021-11-15 14:27:00|567.3|564.9|567.3|564.9|567.3|564.9|567.11|564.71|0
1636986440000|2021-11-15 14:27:20|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1636986450000|2021-11-15 14:27:30|567.3|564.9|567.3|564.9|567.3|564.9|567.3|564.9|0
1636986460000|2021-11-15 14:27:40|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1636986470000|2021-11-15 14:27:50|566.93|564.53|566.93|564.53|566.93|564.53|566.93|564.53|0
1636986480000|2021-11-15 14:28:00|567.11|564.71|566.74|564.34|567.11|564.71|566.74|564.34|0
1636986500000|2021-11-15 14:28:20|566.93|564.53|566.93|564.53|567.11|564.71|566.93|564.53|0
1636986530000|2021-11-15 14:28:50|566.74|564.34|566.93|564.53|566.93|564.53|566.74|564.34|0
1636986540000|2021-11-15 14:29:00|566.74|564.34|566.74|564.34|566.93|564.53|566.74|564.34|0
1636986550000|2021-11-15 14:29:10|566.56|564.16|566.56|564.16|566.56|564.16|566.56|564.16|0
1636986560000|2021-11-15 14:29:20|566.37|563.97|566.37|563.97|566.37|563.97|566.19|563.79|0
1636986570000|2021-11-15 14:29:30|566.56|564.16|566.37|563.97|566.56|564.16|566.37|563.97|0
1636986580000|2021-11-15 14:29:40|566.19|563.79|566.19|563.79|566.37|563.97|566.19|563.79|0
1636986590000|2021-11-15 14:29:50|566.37|563.97|566.19|563.79|566.37|563.97|566.19|563.79|0
1636986600000|2021-11-15 14:30:00|567.3|564.9|565.45|563.05|567.3|564.9|565.45|563.05|0
1636986610000|2021-11-15 14:30:10|565.08|562.68|563.97|561.57|565.08|562.68|563.97|561.57|0
1636986620000|2021-11-15 14:30:20|564.53|562.13|563.79|561.39|564.53|562.13|563.79|561.39|0
1636986630000|2021-11-15 14:30:30|563.42|561.02|563.24|560.84|563.42|561.02|563.24|560.84|0
1636986640000|2021-11-15 14:30:40|563.05|560.65|563.05|560.65|563.24|560.84|563.05|560.65|0
1636986650000|2021-11-15 14:30:50|563.24|560.84|563.42|561.02|563.42|561.02|563.05|560.65|0
1636986660000|2021-11-15 14:31:00|563.61|561.21|563.05|560.65|563.61|561.21|563.05|560.65|0
1636986670000|2021-11-15 14:31:10|563.24|560.84|563.79|561.39|564.16|561.76|563.24|560.84|0
1636986680000|2021-11-15 14:31:20|563.61|561.21|563.79|561.39|563.79|561.39|563.42|561.02|0
1636986690000|2021-11-15 14:31:30|563.61|561.21|564.34|561.94|564.34|561.94|563.61|561.21|0
1636986700000|2021-11-15 14:31:40|564.53|562.13|564.53|562.13|564.53|562.13|564.34|561.94|0
1636986710000|2021-11-15 14:31:50|564.71|562.31|564.34|561.94|564.71|562.31|564.16|561.76|0
1636986720000|2021-11-15 14:32:00|564.16|561.76|564.16|561.76|564.34|561.94|564.16|561.76|0
1636986730000|2021-11-15 14:32:10|564.34|561.94|564.34|561.94|564.34|561.94|564.16|561.76|0
1636986740000|2021-11-15 14:32:20|564.9|562.5|564.71|562.31|565.08|562.68|564.71|562.31|0
1636986750000|2021-11-15 14:32:30|564.9|562.5|564.71|562.31|565.08|562.68|564.71|562.31|0
1636986760000|2021-11-15 14:32:40|564.9|562.5|564.53|562.13|564.9|562.5|564.53|562.13|0
1636986770000|2021-11-15 14:32:50|564.34|561.94|563.79|561.39|564.34|561.94|563.79|561.39|0
1636986780000|2021-11-15 14:33:00|563.97|561.57|563.61|561.21|564.16|561.76|563.61|561.21|0
1636986790000|2021-11-15 14:33:10|564.16|561.76|564.71|562.31|564.71|562.31|564.16|561.76|0
1636986800000|2021-11-15 14:33:20|564.9|562.5|564.53|562.13|564.9|562.5|564.53|562.13|0
1636986810000|2021-11-15 14:33:30|564.71|562.31|564.53|562.13|564.71|562.31|564.53|562.13|0
1636986820000|2021-11-15 14:33:40|564.9|562.5|564.9|562.5|564.9|562.5|564.53|562.13|0
1636986830000|2021-11-15 14:33:50|564.53|562.13|564.9|562.5|564.9|562.5|564.53|562.13|0
1636986840000|2021-11-15 14:34:00|565.08|562.68|565.26|562.86|565.45|563.05|565.08|562.68|0
1636986850000|2021-11-15 14:34:10|564.9|562.5|564.71|562.31|564.9|562.5|564.71|562.31|0
1636986860000|2021-11-15 14:34:20|564.9|562.5|565.45|563.05|565.45|563.05|564.9|562.5|0
1636986870000|2021-11-15 14:34:30|565.26|562.86|565.45|563.05|565.45|563.05|565.26|562.86|0
1636986880000|2021-11-15 14:34:40|565.08|562.68|564.89|562.49|565.45|563.05|564.89|562.49|0
1636986890000|2021-11-15 14:34:50|564.71|562.31|565.08|562.68|565.26|562.86|564.71|562.31|0
1636986900000|2021-11-15 14:35:00|564.89|562.49|564.71|562.31|564.89|562.49|564.34|561.94|0
1636986910000|2021-11-15 14:35:10|564.89|562.49|564.89|562.49|565.08|562.68|564.89|562.49|0
1636986920000|2021-11-15 14:35:20|565.08|562.68|565.26|562.86|565.63|563.23|565.08|562.68|0
1636986930000|2021-11-15 14:35:30|565.08|562.68|565.17|562.77|565.26|562.86|565.08|562.68|0
1636986940000|2021-11-15 14:35:40|565.26|562.86|564.89|562.49|565.26|562.86|564.89|562.49|0
1636986950000|2021-11-15 14:35:50|565.08|562.68|565.26|562.86|565.26|562.86|564.89|562.49|0
1636986960000|2021-11-15 14:36:00|565.08|562.68|564.89|562.49|565.08|562.68|564.89|562.49|0
1636986970000|2021-11-15 14:36:10|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1636986980000|2021-11-15 14:36:20|564.89|562.49|564.89|562.49|565.08|562.68|564.89|562.49|0
1636986990000|2021-11-15 14:36:30|565.08|562.68|565.08|562.68|565.08|562.68|564.89|562.49|0
1636987000000|2021-11-15 14:36:40|564.89|562.49|564.53|562.13|564.89|562.49|564.53|562.13|0
1636987010000|2021-11-15 14:36:50|564.71|562.31|565.08|562.68|565.08|562.68|564.71|562.31|0
1636987020000|2021-11-15 14:37:00|565.26|562.86|565.63|563.23|565.63|563.23|565.08|562.68|0
1636987030000|2021-11-15 14:37:10|565.54|563.14|565.63|563.23|565.63|563.23|565.45|563.05|0
1636987040000|2021-11-15 14:37:20|565.45|563.05|565.08|562.68|565.63|563.23|565.08|562.68|0
1636987050000|2021-11-15 14:37:30|565.26|562.86|565.26|562.86|565.45|563.05|565.26|562.86|0
1636987060000|2021-11-15 14:37:40|565.45|563.05|565.45|563.05|565.45|563.05|565.26|562.86|0
1636987070000|2021-11-15 14:37:50|565.08|562.68|565.45|563.05|565.45|563.05|565.08|562.68|0
1636987080000|2021-11-15 14:38:00|565.26|562.86|565.63|563.23|565.63|563.23|565.08|562.68|0
1636987090000|2021-11-15 14:38:10|565.82|563.42|565.63|563.23|565.82|563.42|565.63|563.23|0
1636987100000|2021-11-15 14:38:20|565.82|563.42|566.37|563.97|566.37|563.97|565.82|563.42|0
1636987110000|2021-11-15 14:38:30|566.55|564.15|566.37|563.97|566.55|564.15|566.37|563.97|0
1636987120000|2021-11-15 14:38:40|566.55|564.15|566.74|564.34|566.74|564.34|566.55|564.15|0
1636987130000|2021-11-15 14:38:50|566.92|564.52|566.37|563.97|566.92|564.52|566.37|563.97|0
1636987140000|2021-11-15 14:39:00|566.18|563.78|566|563.6|566.18|563.78|566|563.6|0
1636987150000|2021-11-15 14:39:10|566.18|563.78|566.55|564.15|566.55|564.15|566.18|563.78|0
1636987160000|2021-11-15 14:39:20|566.74|564.34|566.55|564.15|566.74|564.34|566.37|563.97|0
1636987170000|2021-11-15 14:39:30|566.37|563.97|566.18|563.78|566.37|563.97|566.18|563.78|0
1636987180000|2021-11-15 14:39:40|566|563.6|566|563.6|566|563.6|566|563.6|0
1636987190000|2021-11-15 14:39:50|565.82|563.42|566|563.6|566|563.6|565.82|563.42|0
1636987200000|2021-11-15 14:40:00|566.37|563.97|566.55|564.15|566.55|564.15|566.37|563.97|0
1636987210000|2021-11-15 14:40:10|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1636987220000|2021-11-15 14:40:20|566.18|563.78|566.18|563.78|566.37|563.97|566.18|563.78|0
1636987230000|2021-11-15 14:40:30|566|563.6|565.08|562.68|566|563.6|565.08|562.68|0
1636987240000|2021-11-15 14:40:40|564.89|562.49|564.71|562.31|564.89|562.49|564.52|562.12|0
1636987250000|2021-11-15 14:40:50|564.52|562.12|563.6|561.2|564.52|562.12|563.6|561.2|0
1636987260000|2021-11-15 14:41:00|563.79|561.39|563.42|561.02|563.79|561.39|563.42|561.02|0
1636987270000|2021-11-15 14:41:10|563.23|560.83|563.05|560.65|563.42|561.02|563.05|560.65|0
1636987280000|2021-11-15 14:41:20|562.86|560.46|562.68|560.28|562.86|560.46|562.68|560.28|0
1636987290000|2021-11-15 14:41:30|562.86|560.46|562.86|560.46|563.05|560.65|562.68|560.28|0
1636987300000|2021-11-15 14:41:40|563.05|560.65|563.05|560.65|563.23|560.83|562.86|560.46|0
1636987310000|2021-11-15 14:41:50|563.23|560.83|563.42|561.02|563.42|561.02|563.23|560.83|0
1636987320000|2021-11-15 14:42:00|563.05|560.65|564.15|561.75|564.15|561.75|563.05|560.65|0
1636987330000|2021-11-15 14:42:10|564.34|561.94|563.97|561.57|564.34|561.94|563.79|561.39|0
1636987340000|2021-11-15 14:42:20|564.15|561.75|563.79|561.39|564.15|561.75|563.79|561.39|0
1636987350000|2021-11-15 14:42:30|563.6|561.2|563.05|560.65|563.6|561.2|563.05|560.65|0
1636987360000|2021-11-15 14:42:40|562.86|560.46|563.05|560.65|563.05|560.65|562.86|560.46|0
1636987370000|2021-11-15 14:42:50|562.86|560.46|563.23|560.83|563.23|560.83|562.86|560.46|0
1636987380000|2021-11-15 14:43:00|563.42|561.02|563.6|561.2|563.79|561.39|563.42|561.02|0
1636987390000|2021-11-15 14:43:10|563.79|561.39|563.79|561.39|563.79|561.39|563.6|561.2|0
1636987400000|2021-11-15 14:43:20|563.6|561.2|563.42|561.02|563.6|561.2|563.42|561.02|0
1636987410000|2021-11-15 14:43:30|563.6|561.2|563.42|561.02|563.6|561.2|563.42|561.02|0
1636987420000|2021-11-15 14:43:40|563.23|560.83|563.78|561.38|563.78|561.38|563.23|560.83|0
1636987430000|2021-11-15 14:43:50|563.6|561.2|563.05|560.65|563.6|561.2|563.05|560.65|0
1636987440000|2021-11-15 14:44:00|563.42|561.02|563.42|561.02|563.42|561.02|563.23|560.83|0
1636987450000|2021-11-15 14:44:10|563.6|561.2|563.23|560.83|563.6|561.2|563.23|560.83|0
1636987460000|2021-11-15 14:44:20|562.86|560.46|562.68|560.28|562.86|560.46|562.68|560.28|0
1636987470000|2021-11-15 14:44:30|562.86|560.46|563.05|560.65|563.05|560.65|562.86|560.46|0
1636987480000|2021-11-15 14:44:40|562.86|560.46|562.68|560.28|562.86|560.46|562.68|560.28|0
1636987490000|2021-11-15 14:44:50|562.5|560.1|562.5|560.1|562.5|560.1|562.13|559.73|0
1636987500000|2021-11-15 14:45:00|562.68|560.28|562.77|560.37|562.77|560.37|562.49|560.09|0
1636987510000|2021-11-15 14:45:10|562.86|560.46|562.86|560.46|563.23|560.83|562.86|560.46|0
1636987520000|2021-11-15 14:45:20|563.05|560.65|563.6|561.2|563.6|561.2|563.05|560.65|0
1636987530000|2021-11-15 14:45:30|563.78|561.38|563.42|561.02|563.78|561.38|563.42|561.02|0
1636987540000|2021-11-15 14:45:40|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1636987550000|2021-11-15 14:45:50|563.05|560.65|562.86|560.46|563.23|560.83|562.86|560.46|0
1636987560000|2021-11-15 14:46:00|563.05|560.65|563.42|561.02|563.42|561.02|563.05|560.65|0
1636987570000|2021-11-15 14:46:10|563.97|561.57|564.15|561.75|564.15|561.75|563.97|561.57|0
1636987580000|2021-11-15 14:46:20|563.87|561.47|563.6|561.2|563.87|561.47|563.42|561.02|0
1636987590000|2021-11-15 14:46:30|563.42|561.02|563.42|561.02|563.42|561.02|563.23|560.83|0
1636987600000|2021-11-15 14:46:40|563.23|560.83|563.05|560.65|563.42|561.02|563.05|560.65|0
1636987610000|2021-11-15 14:46:50|563.23|560.83|563.6|561.2|563.6|561.2|563.23|560.83|0
1636987620000|2021-11-15 14:47:00|563.78|561.38|563.6|561.2|563.78|561.38|563.6|561.2|0
1636987630000|2021-11-15 14:47:10|563.41|561.01|563.23|560.83|563.41|561.01|563.05|560.65|0
1636987640000|2021-11-15 14:47:20|563.41|561.01|563.23|560.83|563.41|561.01|563.05|560.65|0
1636987650000|2021-11-15 14:47:30|563.41|561.01|563.23|560.83|563.41|561.01|563.23|560.83|0
1636987660000|2021-11-15 14:47:40|563.41|561.01|563.6|561.2|563.6|561.2|563.23|560.83|0
1636987670000|2021-11-15 14:47:50|563.78|561.38|563.6|561.2|563.78|561.38|563.6|561.2|0
1636987680000|2021-11-15 14:48:00|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1636987690000|2021-11-15 14:48:10|563.6|561.2|563.05|560.65|563.6|561.2|563.05|560.65|0
1636987700000|2021-11-15 14:48:20|563.23|560.83|563.05|560.65|563.23|560.83|562.86|560.46|0
1636987710000|2021-11-15 14:48:30|563.23|560.83|563.23|560.83|563.23|560.83|562.86|560.46|0
1636987720000|2021-11-15 14:48:40|563.05|560.65|562.68|560.28|563.05|560.65|562.49|560.09|0
1636987730000|2021-11-15 14:48:50|562.86|560.46|562.86|560.46|562.86|560.46|562.68|560.28|0
1636987740000|2021-11-15 14:49:00|563.05|560.65|563.05|560.65|563.05|560.65|562.68|560.28|0
1636987750000|2021-11-15 14:49:10|563.23|560.83|562.86|560.46|563.23|560.83|562.86|560.46|0
1636987760000|2021-11-15 14:49:20|563.05|560.65|562.86|560.46|563.05|560.65|562.68|560.28|0
1636987770000|2021-11-15 14:49:30|562.68|560.28|562.31|559.91|562.68|560.28|562.31|559.91|0
1636987780000|2021-11-15 14:49:40|562.49|560.09|562.12|559.72|562.49|560.09|562.12|559.72|0
1636987790000|2021-11-15 14:49:50|562.49|560.09|562.31|559.91|562.49|560.09|562.31|559.91|0
1636987800000|2021-11-15 14:50:00|562.49|560.09|562.58|560.18|562.68|560.28|562.49|560.09|0
1636987810000|2021-11-15 14:50:10|562.49|560.09|561.76|559.36|562.49|560.09|561.76|559.36|0
1636987820000|2021-11-15 14:50:20|561.94|559.54|561.76|559.36|561.94|559.54|561.76|559.36|0
1636987830000|2021-11-15 14:50:30|561.94|559.54|561.57|559.17|561.94|559.54|561.57|559.17|0
1636987840000|2021-11-15 14:50:40|561.2|558.8|560.84|558.44|561.2|558.8|560.65|558.25|0
1636987850000|2021-11-15 14:50:50|561.02|558.62|561.02|558.62|561.2|558.8|561.02|558.62|0
1636987860000|2021-11-15 14:51:00|560.65|558.25|560.1|557.7|560.65|558.25|560.1|557.7|0
1636987870000|2021-11-15 14:51:10|560.47|558.07|559.73|557.33|560.47|558.07|559.73|557.33|0
1636987880000|2021-11-15 14:51:20|559.37|556.97|559.55|557.15|559.73|557.33|559.37|556.97|0
1636987890000|2021-11-15 14:51:30|558.82|556.42|559.73|557.33|559.73|557.33|558.82|556.42|0
1636987900000|2021-11-15 14:51:40|559.55|557.15|559.18|556.78|559.55|557.15|559.18|556.78|0
1636987910000|2021-11-15 14:51:50|559.37|556.97|558.81|556.41|559.37|556.97|558.81|556.41|0
1636987920000|2021-11-15 14:52:00|559|556.6|559.73|557.33|559.73|557.33|559|556.6|0
1636987930000|2021-11-15 14:52:10|559|556.6|559.92|557.52|559.92|557.52|559|556.6|0
1636987940000|2021-11-15 14:52:20|559.73|557.33|559.64|557.24|559.92|557.52|559.64|557.24|0
1636987950000|2021-11-15 14:52:30|559.73|557.33|559.73|557.33|559.73|557.33|559.55|557.15|0
1636987960000|2021-11-15 14:52:40|560.1|557.7|559.55|557.15|560.1|557.7|559.55|557.15|0
1636987970000|2021-11-15 14:52:50|559.73|557.33|559.73|557.33|559.92|557.52|559.73|557.33|0
1636987980000|2021-11-15 14:53:00|559.92|557.52|560.84|558.44|560.84|558.44|559.92|557.52|0
1636987990000|2021-11-15 14:53:10|561.02|558.62|561.57|559.17|561.57|559.17|561.02|558.62|0
1636988000000|2021-11-15 14:53:20|561.2|558.8|561.39|558.99|561.39|558.99|561.2|558.8|0
1636988010000|2021-11-15 14:53:30|561.57|559.17|561.02|558.62|561.76|559.36|561.02|558.62|0
1636988020000|2021-11-15 14:53:40|560.84|558.44|560.84|558.44|561.02|558.62|560.84|558.44|0
1636988030000|2021-11-15 14:53:50|560.65|558.25|561.02|558.62|561.02|558.62|560.65|558.25|0
1636988040000|2021-11-15 14:54:00|561.57|559.17|562.31|559.91|562.31|559.91|561.57|559.17|0
1636988050000|2021-11-15 14:54:10|562.49|560.09|562.31|559.91|562.49|560.09|562.31|559.91|0
1636988060000|2021-11-15 14:54:20|562.12|559.72|562.12|559.72|562.12|559.72|562.12|559.72|0
1636988070000|2021-11-15 14:54:30|561.94|559.54|562.31|559.91|562.31|559.91|561.94|559.54|0
1636988080000|2021-11-15 14:54:40|562.49|560.09|562.49|560.09|562.67|560.27|562.49|560.09|0
1636988090000|2021-11-15 14:54:50|562.67|560.27|563.23|560.83|563.23|560.83|562.67|560.27|0
1636988100000|2021-11-15 14:55:00|563.04|560.64|563.41|561.01|563.6|561.2|563.04|560.64|0
1636988110000|2021-11-15 14:55:10|563.6|561.2|563.78|561.38|563.78|561.38|563.6|561.2|0
1636988120000|2021-11-15 14:55:20|563.41|561.01|563.78|561.38|563.78|561.38|563.41|561.01|0
1636988130000|2021-11-15 14:55:30|563.96|561.56|563.96|561.56|564.15|561.75|563.96|561.56|0
1636988140000|2021-11-15 14:55:40|563.78|561.38|564.15|561.75|564.15|561.75|563.78|561.38|0
1636988150000|2021-11-15 14:55:50|563.96|561.56|563.78|561.38|564.15|561.75|563.78|561.38|0
1636988160000|2021-11-15 14:56:00|563.96|561.56|564.33|561.93|564.33|561.93|563.96|561.56|0
1636988170000|2021-11-15 14:56:10|564.52|562.12|564.89|562.49|564.89|562.49|564.33|561.93|0
1636988180000|2021-11-15 14:56:20|564.7|562.3|565.07|562.67|565.07|562.67|564.7|562.3|0
1636988190000|2021-11-15 14:56:30|565.25|562.85|565.07|562.67|565.44|563.04|565.07|562.67|0
1636988200000|2021-11-15 14:56:40|564.89|562.49|565.07|562.67|565.07|562.67|564.89|562.49|0
1636988210000|2021-11-15 14:56:50|564.7|562.3|564.33|561.93|564.7|562.3|564.33|561.93|0
1636988220000|2021-11-15 14:57:00|564.7|562.3|565.07|562.67|565.07|562.67|564.7|562.3|0
1636988230000|2021-11-15 14:57:10|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1636988240000|2021-11-15 14:57:20|564.52|562.12|564.89|562.49|564.89|562.49|564.52|562.12|0
1636988250000|2021-11-15 14:57:30|564.7|562.3|564.89|562.49|564.89|562.49|564.7|562.3|0
1636988260000|2021-11-15 14:57:40|564.7|562.3|564.7|562.3|564.89|562.49|564.7|562.3|0
1636988270000|2021-11-15 14:57:50|564.89|562.49|564.52|562.12|564.89|562.49|564.52|562.12|0
1636988280000|2021-11-15 14:58:00|564.7|562.3|564.52|562.12|564.7|562.3|564.52|562.12|0
1636988290000|2021-11-15 14:58:10|564.33|561.93|564.15|561.75|564.33|561.93|564.15|561.75|0
1636988300000|2021-11-15 14:58:20|564.33|561.93|564.52|562.12|564.52|562.12|564.15|561.75|0
1636988310000|2021-11-15 14:58:30|564.7|562.3|564.88|562.48|564.88|562.48|564.7|562.3|0
1636988320000|2021-11-15 14:58:40|565.07|562.67|564.88|562.48|565.07|562.67|564.88|562.48|0
1636988330000|2021-11-15 14:58:50|564.7|562.3|564.7|562.3|564.7|562.3|564.52|562.12|0
1636988340000|2021-11-15 14:59:00|564.52|562.12|564.15|561.75|564.52|562.12|564.15|561.75|0
1636988350000|2021-11-15 14:59:10|564.33|561.93|564.88|562.48|564.88|562.48|564.33|561.93|0
1636988360000|2021-11-15 14:59:20|565.07|562.67|564.88|562.48|565.07|562.67|564.88|562.48|0
1636988370000|2021-11-15 14:59:30|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1636988380000|2021-11-15 14:59:40|564.88|562.48|565.25|562.85|565.25|562.85|564.88|562.48|0
1636988390000|2021-11-15 14:59:50|565.44|563.04|565.62|563.22|565.62|563.22|565.44|563.04|0
1636988400000|2021-11-15 15:00:00|565.44|563.04|565.25|562.85|565.44|563.04|565.25|562.85|0
1636988410000|2021-11-15 15:00:10|565.07|562.67|564.7|562.3|565.07|562.67|564.7|562.3|0
1636988420000|2021-11-15 15:00:20|564.52|562.12|563.96|561.56|564.52|562.12|563.96|561.56|0
1636988430000|2021-11-15 15:00:30|564.15|561.75|563.78|561.38|564.15|561.75|563.78|561.38|0
1636988440000|2021-11-15 15:00:40|563.59|561.19|563.78|561.38|563.78|561.38|563.59|561.19|0
1636988450000|2021-11-15 15:00:50|563.96|561.56|563.59|561.19|563.96|561.56|563.41|561.01|0
1636988460000|2021-11-15 15:01:00|563.78|561.38|564.33|561.93|564.33|561.93|563.78|561.38|0
1636988470000|2021-11-15 15:01:10|564.15|561.75|564.15|561.75|564.15|561.75|563.78|561.38|0
1636988480000|2021-11-15 15:01:20|563.96|561.56|563.78|561.38|564.15|561.75|563.78|561.38|0
1636988490000|2021-11-15 15:01:30|564.15|561.75|563.59|561.19|564.15|561.75|563.59|561.19|0
1636988500000|2021-11-15 15:01:40|563.41|561.01|562.86|560.46|563.41|561.01|562.86|560.46|0
1636988510000|2021-11-15 15:01:50|562.67|560.27|562.49|560.09|562.67|560.27|562.49|560.09|0
1636988520000|2021-11-15 15:02:00|561.75|559.35|561.57|559.17|561.75|559.35|561.57|559.17|0
1636988530000|2021-11-15 15:02:10|561.2|558.8|561.57|559.17|561.75|559.35|561.02|558.62|0
1636988540000|2021-11-15 15:02:20|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1636988550000|2021-11-15 15:02:30|561.02|558.62|560.65|558.25|561.02|558.62|560.65|558.25|0
1636988560000|2021-11-15 15:02:40|560.46|558.06|560.28|557.88|560.46|558.06|560.28|557.88|0
1636988570000|2021-11-15 15:02:50|560.65|558.25|560.83|558.43|560.83|558.43|560.65|558.25|0
1636988580000|2021-11-15 15:03:00|560.65|558.25|561.57|559.17|561.57|559.17|560.65|558.25|0
1636988590000|2021-11-15 15:03:10|561.38|558.98|561.38|558.98|561.38|558.98|561.02|558.62|0
1636988600000|2021-11-15 15:03:20|561.2|558.8|561.2|558.8|561.2|558.8|561.02|558.62|0
1636988610000|2021-11-15 15:03:30|561.01|558.61|560.65|558.25|561.01|558.61|560.65|558.25|0
1636988620000|2021-11-15 15:03:40|560.83|558.43|560.65|558.25|560.83|558.43|560.46|558.06|0
1636988630000|2021-11-15 15:03:50|560.83|558.43|560.83|558.43|560.83|558.43|560.65|558.25|0
1636988640000|2021-11-15 15:04:00|560.65|558.25|560.65|558.25|560.65|558.25|560.28|557.88|0
1636988650000|2021-11-15 15:04:10|560.46|558.06|560.28|557.88|560.46|558.06|560.28|557.88|0
1636988660000|2021-11-15 15:04:20|560.46|558.06|560.65|558.25|560.65|558.25|560.28|557.88|0
1636988670000|2021-11-15 15:04:30|560.83|558.43|561.01|558.61|561.01|558.61|560.83|558.43|0
1636988680000|2021-11-15 15:04:40|561.2|558.8|561.01|558.61|561.2|558.8|561.01|558.61|0
1636988690000|2021-11-15 15:04:50|560.65|558.25|560.83|558.43|560.83|558.43|560.46|558.06|0
1636988700000|2021-11-15 15:05:00|561.01|558.61|561.2|558.8|561.2|558.8|561.01|558.61|0
1636988710000|2021-11-15 15:05:10|561.38|558.98|561.2|558.8|561.57|559.17|561.2|558.8|0
1636988720000|2021-11-15 15:05:20|561.01|558.61|561.2|558.8|561.2|558.8|561.01|558.61|0
1636988730000|2021-11-15 15:05:30|560.65|558.25|560.65|558.25|560.83|558.43|560.65|558.25|0
1636988740000|2021-11-15 15:05:40|561.01|558.61|560.83|558.43|561.2|558.8|560.83|558.43|0
1636988750000|2021-11-15 15:05:50|561.01|558.61|561.01|558.61|561.01|558.61|560.83|558.43|0
1636988760000|2021-11-15 15:06:00|561.2|558.8|561.01|558.61|561.2|558.8|561.01|558.61|0
1636988770000|2021-11-15 15:06:10|560.83|558.43|561.01|558.61|561.01|558.61|560.83|558.43|0
1636988780000|2021-11-15 15:06:20|560.83|558.43|561.01|558.61|561.01|558.61|560.83|558.43|0
1636988790000|2021-11-15 15:06:30|561.57|559.17|561.38|558.98|561.57|559.17|561.38|558.98|0
1636988800000|2021-11-15 15:06:40|561.2|558.8|560.83|558.43|561.38|558.98|560.83|558.43|0
1636988810000|2021-11-15 15:06:50|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1636988820000|2021-11-15 15:07:00|561.2|558.8|561.01|558.61|561.2|558.8|561.01|558.61|0
1636988830000|2021-11-15 15:07:10|561.2|558.8|561.2|558.8|561.2|558.8|561.01|558.61|0
1636988840000|2021-11-15 15:07:20|561.38|558.98|561.57|559.17|561.57|559.17|561.38|558.98|0
1636988850000|2021-11-15 15:07:30|561.75|559.35|561.93|559.53|561.93|559.53|561.75|559.35|0
1636988860000|2021-11-15 15:07:40|562.12|559.72|561.93|559.53|562.12|559.72|561.93|559.53|0
1636988870000|2021-11-15 15:07:50|561.75|559.35|561.56|559.16|561.75|559.35|561.56|559.16|0
1636988880000|2021-11-15 15:08:00|561.75|559.35|561.56|559.16|561.75|559.35|561.56|559.16|0
1636988890000|2021-11-15 15:08:10|561.38|558.98|561.75|559.35|561.93|559.53|561.38|558.98|0
1636988900000|2021-11-15 15:08:20|561.93|559.53|561.93|559.53|562.12|559.72|561.93|559.53|0
1636988910000|2021-11-15 15:08:30|561.75|559.35|561.2|558.8|561.75|559.35|561.2|558.8|0
1636988920000|2021-11-15 15:08:40|561.01|558.61|561.2|558.8|561.2|558.8|561.01|558.61|0
1636988930000|2021-11-15 15:08:50|561.38|558.98|561.2|558.8|561.38|558.98|561.2|558.8|0
1636988940000|2021-11-15 15:09:00|561.38|558.98|561.01|558.61|561.38|558.98|561.01|558.61|0
1636988950000|2021-11-15 15:09:10|560.83|558.43|561.01|558.61|561.01|558.61|560.64|558.24|0
1636988960000|2021-11-15 15:09:20|561.38|558.98|561.2|558.8|561.56|559.16|561.2|558.8|0
1636988970000|2021-11-15 15:09:30|561.38|558.98|560.83|558.43|561.38|558.98|560.83|558.43|0
1636988980000|2021-11-15 15:09:40|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1636988990000|2021-11-15 15:09:50|560.83|558.43|560.09|557.69|560.83|558.43|560.09|557.69|0
1636989000000|2021-11-15 15:10:00|560.28|557.88|559.73|557.33|560.28|557.88|559.73|557.33|0
1636989010000|2021-11-15 15:10:10|559.91|557.51|559.73|557.33|560.09|557.69|559.73|557.33|0
1636989020000|2021-11-15 15:10:20|559.54|557.14|559.73|557.33|559.91|557.51|559.54|557.14|0
1636989030000|2021-11-15 15:10:30|559.91|557.51|560.46|558.06|560.46|558.06|559.91|557.51|0
1636989040000|2021-11-15 15:10:40|560.28|557.88|559.91|557.51|560.28|557.88|559.73|557.33|0
1636989050000|2021-11-15 15:10:50|559.73|557.33|559.91|557.51|559.91|557.51|559.73|557.33|0
1636989060000|2021-11-15 15:11:00|560.46|558.06|560.83|558.43|560.83|558.43|560.46|558.06|0
1636989070000|2021-11-15 15:11:10|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1636989080000|2021-11-15 15:11:20|561.2|558.8|560.83|558.43|561.2|558.8|560.83|558.43|0
1636989090000|2021-11-15 15:11:30|560.64|558.24|561.01|558.61|561.01|558.61|560.64|558.24|0
1636989100000|2021-11-15 15:11:40|560.83|558.43|560.46|558.06|560.83|558.43|560.46|558.06|0
1636989110000|2021-11-15 15:11:50|560.28|557.88|560.09|557.69|560.46|558.06|560.09|557.69|0
1636989120000|2021-11-15 15:12:00|560.46|558.06|559.91|557.51|560.46|558.06|559.91|557.51|0
1636989130000|2021-11-15 15:12:10|559.72|557.32|559.36|556.96|559.72|557.32|559.36|556.96|0
1636989140000|2021-11-15 15:12:20|559.54|557.14|559.54|557.14|559.54|557.14|559.54|557.14|0
1636989150000|2021-11-15 15:12:30|560.28|557.88|560.46|558.06|560.46|558.06|560.09|557.69|0
1636989160000|2021-11-15 15:12:40|560.64|558.24|560.46|558.06|560.64|558.24|560.46|558.06|0
1636989170000|2021-11-15 15:12:50|560.28|557.88|560.64|558.24|560.64|558.24|560.09|557.69|0
1636989180000|2021-11-15 15:13:00|560.83|558.43|561.01|558.61|561.01|558.61|560.83|558.43|0
1636989190000|2021-11-15 15:13:10|560.46|558.06|560.46|558.06|560.64|558.24|560.46|558.06|0
1636989200000|2021-11-15 15:13:20|560.28|557.88|559.72|557.32|560.28|557.88|559.72|557.32|0
1636989210000|2021-11-15 15:13:30|559.91|557.51|559.91|557.51|559.91|557.51|559.91|557.51|0
1636989220000|2021-11-15 15:13:40|560.09|557.69|560.28|557.88|560.28|557.88|560|557.6|0
1636989230000|2021-11-15 15:13:50|560.46|558.06|560.46|558.06|560.46|558.06|560.28|557.88|0
1636989240000|2021-11-15 15:14:00|560.64|558.24|560.09|557.69|560.64|558.24|560.09|557.69|0
1636989250000|2021-11-15 15:14:10|559.91|557.51|560.27|557.87|560.27|557.87|559.91|557.51|0
1636989260000|2021-11-15 15:14:20|560.46|558.06|560.46|558.06|560.46|558.06|560.27|557.87|0
1636989270000|2021-11-15 15:14:30|560.27|557.87|560.46|558.06|560.46|558.06|560.27|557.87|0
1636989280000|2021-11-15 15:14:40|560.09|557.69|559.91|557.51|560.09|557.69|559.91|557.51|0
1636989290000|2021-11-15 15:14:50|560.09|557.69|559.72|557.32|560.09|557.69|559.54|557.14|0
1636989300000|2021-11-15 15:15:00|559.54|557.14|559.54|557.14|559.54|557.14|559.54|557.14|0
1636989310000|2021-11-15 15:15:10|559.26|556.86|559.36|556.96|559.54|557.14|559.17|556.77|0
1636989320000|2021-11-15 15:15:20|559.17|556.77|559.36|556.96|559.36|556.96|559.17|556.77|0
1636989330000|2021-11-15 15:15:30|559.54|557.14|559.17|556.77|559.54|557.14|559.17|556.77|0
1636989340000|2021-11-15 15:15:40|558.99|556.59|558.25|555.85|558.99|556.59|558.25|555.85|0
1636989350000|2021-11-15 15:15:50|558.07|555.67|558.99|556.59|558.99|556.59|558.07|555.67|0
1636989360000|2021-11-15 15:16:00|559.36|556.96|558.99|556.59|559.36|556.96|558.99|556.59|0
1636989370000|2021-11-15 15:16:10|559.17|556.77|558.99|556.59|559.54|557.14|558.99|556.59|0
1636989380000|2021-11-15 15:16:20|559.17|556.77|558.99|556.59|559.17|556.77|558.99|556.59|0
1636989390000|2021-11-15 15:16:30|559.17|556.77|559.36|556.96|559.36|556.96|559.17|556.77|0
1636989400000|2021-11-15 15:16:40|558.99|556.59|559.17|556.77|559.17|556.77|558.99|556.59|0
1636989410000|2021-11-15 15:16:50|559.36|556.96|559.54|557.14|559.54|557.14|559.17|556.77|0
1636989420000|2021-11-15 15:17:00|559.72|557.32|559.72|557.32|559.91|557.51|559.72|557.32|0
1636989430000|2021-11-15 15:17:10|559.91|557.51|559.72|557.32|559.91|557.51|559.72|557.32|0
1636989440000|2021-11-15 15:17:20|559.54|557.14|559.54|557.14|559.91|557.51|559.54|557.14|0
1636989460000|2021-11-15 15:17:40|559.35|556.95|559.91|557.51|559.91|557.51|559.35|556.95|0
1636989470000|2021-11-15 15:17:50|559.72|557.32|559.54|557.14|559.72|557.32|559.54|557.14|0
1636989480000|2021-11-15 15:18:00|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1636989490000|2021-11-15 15:18:10|559.91|557.51|559.17|556.77|559.91|557.51|559.17|556.77|0
1636989500000|2021-11-15 15:18:20|559.35|556.95|559.54|557.14|559.54|557.14|559.35|556.95|0
1636989510000|2021-11-15 15:18:30|559.17|556.77|558.8|556.4|559.17|556.77|558.8|556.4|0
1636989520000|2021-11-15 15:18:40|558.99|556.59|558.62|556.22|558.99|556.59|558.62|556.22|0
1636989530000|2021-11-15 15:18:50|558.44|556.04|558.62|556.22|558.62|556.22|558.44|556.04|0
1636989540000|2021-11-15 15:19:00|558.8|556.4|559.35|556.95|559.35|556.95|558.8|556.4|0
1636989550000|2021-11-15 15:19:10|559.17|556.77|559.35|556.95|559.35|556.95|559.17|556.77|0
1636989560000|2021-11-15 15:19:20|559.54|557.14|559.17|556.77|559.54|557.14|559.17|556.77|0
1636989570000|2021-11-15 15:19:30|558.99|556.59|558.99|556.59|558.99|556.59|558.8|556.4|0
1636989580000|2021-11-15 15:19:40|558.8|556.4|558.62|556.22|558.99|556.59|558.62|556.22|0
1636989590000|2021-11-15 15:19:50|558.44|556.04|558.52|556.12|558.52|556.12|558.44|556.04|0
1636989600000|2021-11-15 15:20:00|558.44|556.04|558.62|556.22|558.62|556.22|558.44|556.04|0
1636989610000|2021-11-15 15:20:10|558.44|556.04|558.8|556.4|558.8|556.4|558.44|556.04|0
1636989630000|2021-11-15 15:20:30|558.99|556.59|559.17|556.77|559.17|556.77|558.99|556.59|0
1636989640000|2021-11-15 15:20:40|559.54|557.14|559.72|557.32|559.9|557.5|559.54|557.14|0
1636989650000|2021-11-15 15:20:50|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1636989660000|2021-11-15 15:21:00|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1636989670000|2021-11-15 15:21:10|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1636989680000|2021-11-15 15:21:20|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1636989690000|2021-11-15 15:21:30|560.46|558.06|560.82|558.42|560.82|558.42|560.46|558.06|0
1636989700000|2021-11-15 15:21:40|560.64|558.24|560.82|558.42|560.82|558.42|560.64|558.24|0
1636989720000|2021-11-15 15:22:00|560.64|558.24|560.46|558.06|560.64|558.24|560.46|558.06|0
1636989730000|2021-11-15 15:22:10|560.27|557.87|560.09|557.69|560.27|557.87|560.09|557.69|0
1636989740000|2021-11-15 15:22:20|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1636989750000|2021-11-15 15:22:30|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1636989760000|2021-11-15 15:22:40|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1636989770000|2021-11-15 15:22:50|560.27|557.87|560.09|557.69|560.27|557.87|560.09|557.69|0
1636989780000|2021-11-15 15:23:00|559.9|557.5|559.72|557.32|559.9|557.5|559.72|557.32|0
1636989800000|2021-11-15 15:23:20|559.54|557.14|559.72|557.32|559.72|557.32|559.35|556.95|0
1636989810000|2021-11-15 15:23:30|559.54|557.14|559.54|557.14|559.72|557.32|559.54|557.14|0
1636989820000|2021-11-15 15:23:40|559.72|557.32|560.09|557.69|560.09|557.69|559.54|557.14|0
1636989830000|2021-11-15 15:23:50|560.27|557.87|560.45|558.05|560.45|558.05|560.27|557.87|0
1636989840000|2021-11-15 15:24:00|560.27|557.87|560.27|557.87|560.27|557.87|560.09|557.69|0
1636989850000|2021-11-15 15:24:10|559.9|557.5|559.72|557.32|559.9|557.5|559.72|557.32|0
1636989860000|2021-11-15 15:24:20|560.09|557.69|560.27|557.87|560.27|557.87|560.09|557.69|0
1636989870000|2021-11-15 15:24:30|560.09|557.69|559.54|557.14|560.09|557.69|559.54|557.14|0
1636989880000|2021-11-15 15:24:40|559.35|556.95|559.35|556.95|559.35|556.95|559.17|556.77|0
1636989890000|2021-11-15 15:24:50|559.17|556.77|559.17|556.77|559.35|556.95|559.17|556.77|0
1636989900000|2021-11-15 15:25:00|559.35|556.95|559.35|556.95|559.72|557.32|559.35|556.95|0
1636989910000|2021-11-15 15:25:10|559.54|557.14|560.27|557.87|560.27|557.87|559.54|557.14|0
1636989920000|2021-11-15 15:25:20|560.09|557.69|560.45|558.05|560.45|558.05|559.9|557.5|0
1636989930000|2021-11-15 15:25:30|560.27|557.87|560.64|558.24|560.64|558.24|560.27|557.87|0
1636989940000|2021-11-15 15:25:40|560.27|557.87|560.27|557.87|560.45|558.05|560.09|557.69|0
1636989950000|2021-11-15 15:25:50|560.09|557.69|559.9|557.5|560.09|557.69|559.9|557.5|0
1636989960000|2021-11-15 15:26:00|559.72|557.32|559.72|557.32|559.9|557.5|559.72|557.32|0
1636989970000|2021-11-15 15:26:10|560.09|557.69|560.45|558.05|560.45|558.05|560.09|557.69|0
1636989980000|2021-11-15 15:26:20|560.27|557.87|560.45|558.05|560.45|558.05|560.27|557.87|0
1636990000000|2021-11-15 15:26:40|560.64|558.24|560.64|558.24|560.64|558.24|560.45|558.05|0
1636990010000|2021-11-15 15:26:50|560.82|558.42|560.27|557.87|560.82|558.42|560.27|557.87|0
1636990020000|2021-11-15 15:27:00|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1636990030000|2021-11-15 15:27:10|560.27|557.87|560.27|557.87|560.45|558.05|560.27|557.87|0
1636990040000|2021-11-15 15:27:20|560.09|557.69|559.9|557.5|560.09|557.69|559.9|557.5|0
1636990050000|2021-11-15 15:27:30|560.27|557.87|560.27|557.87|560.64|558.24|560.27|557.87|0
1636990060000|2021-11-15 15:27:40|560.45|558.05|560.27|557.87|560.45|558.05|560.27|557.87|0
1636990070000|2021-11-15 15:27:50|560.17|557.77|559.9|557.5|560.17|557.77|559.9|557.5|0
1636990080000|2021-11-15 15:28:00|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1636990090000|2021-11-15 15:28:10|560.09|557.69|560.27|557.87|560.27|557.87|559.9|557.5|0
1636990100000|2021-11-15 15:28:20|560.64|558.24|560.45|558.05|560.64|558.24|560.45|558.05|0
1636990110000|2021-11-15 15:28:30|560.64|558.24|560.27|557.87|560.64|558.24|560.27|557.87|0
1636990120000|2021-11-15 15:28:40|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1636990130000|2021-11-15 15:28:50|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1636990140000|2021-11-15 15:29:00|560.27|557.87|559.72|557.32|560.27|557.87|559.72|557.32|0
1636990150000|2021-11-15 15:29:10|559.53|557.13|559.53|557.13|559.72|557.32|559.53|557.13|0
1636990160000|2021-11-15 15:29:20|559.35|556.95|559.17|556.77|559.35|556.95|559.17|556.77|0
1636990170000|2021-11-15 15:29:30|558.98|556.58|559.35|556.95|559.35|556.95|558.98|556.58|0
1636990180000|2021-11-15 15:29:40|559.17|556.77|559.35|556.95|559.35|556.95|559.17|556.77|0
1636990190000|2021-11-15 15:29:50|559.17|556.77|559.72|557.32|559.72|557.32|559.17|556.77|0
1636990200000|2021-11-15 15:30:00|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1636990210000|2021-11-15 15:30:10|559.35|556.95|559.35|556.95|559.35|556.95|558.98|556.58|0
1636990220000|2021-11-15 15:30:20|559.53|557.13|559.35|556.95|559.53|557.13|559.17|556.77|0
1636990230000|2021-11-15 15:30:30|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1636990240000|2021-11-15 15:30:40|559.35|556.95|559.35|556.95|559.53|557.13|559.35|556.95|0
1636990250000|2021-11-15 15:30:50|559.17|556.77|558.61|556.21|559.17|556.77|558.61|556.21|0
1636990260000|2021-11-15 15:31:00|558.8|556.4|559.35|556.95|559.35|556.95|558.8|556.4|0
1636990270000|2021-11-15 15:31:10|559.17|556.77|559.53|557.13|559.53|557.13|559.17|556.77|0
1636990280000|2021-11-15 15:31:20|559.35|556.95|559.53|557.13|559.72|557.32|559.35|556.95|0
1636990290000|2021-11-15 15:31:30|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1636990300000|2021-11-15 15:31:40|559.53|557.13|559.72|557.32|559.72|557.32|559.53|557.13|0
1636990310000|2021-11-15 15:31:50|559.53|557.13|559.9|557.5|559.9|557.5|559.53|557.13|0
1636990320000|2021-11-15 15:32:00|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1636990330000|2021-11-15 15:32:10|559.8|557.4|559.53|557.13|559.8|557.4|559.53|557.13|0
1636990340000|2021-11-15 15:32:20|559.35|556.95|559.35|556.95|559.35|556.95|559.35|556.95|0
1636990350000|2021-11-15 15:32:30|559.16|556.76|558.8|556.4|559.16|556.76|558.8|556.4|0
1636990360000|2021-11-15 15:32:40|558.98|556.58|558.98|556.58|558.98|556.58|558.8|556.4|0
1636990370000|2021-11-15 15:32:50|558.8|556.4|558.8|556.4|558.8|556.4|558.8|556.4|0
1636990380000|2021-11-15 15:33:00|558.98|556.58|558.8|556.4|558.98|556.58|558.8|556.4|0
1636990390000|2021-11-15 15:33:10|558.98|556.58|559.16|556.76|559.16|556.76|558.98|556.58|0
1636990400000|2021-11-15 15:33:20|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1636990410000|2021-11-15 15:33:30|559.72|557.32|559.53|557.13|559.72|557.32|559.53|557.13|0
1636990420000|2021-11-15 15:33:40|559.72|557.32|558.38|555.98|559.72|557.32|558.2|555.8|0
1636990430000|2021-11-15 15:33:50|558.2|555.8|559.55|557.15|559.55|557.15|558.2|555.8|0
1636990440000|2021-11-15 15:34:00|561.5|559.1|561.68|559.28|561.68|559.28|561.5|559.1|0
1636990450000|2021-11-15 15:34:10|561.86|559.46|561.86|559.46|561.86|559.46|561.68|559.28|0
1636990460000|2021-11-15 15:34:20|562.05|559.65|562.23|559.83|562.23|559.83|562.05|559.65|0
1636990470000|2021-11-15 15:34:30|561.86|559.46|561.68|559.28|561.86|559.46|561.68|559.28|0
1636990480000|2021-11-15 15:34:40|561.5|559.1|561.31|558.91|561.5|559.1|561.31|558.91|0
1636990490000|2021-11-15 15:34:50|561.5|559.1|561.5|559.1|561.5|559.1|561.4|559|0
1636990500000|2021-11-15 15:35:00|561.68|559.28|561.68|559.28|561.68|559.28|561.5|559.1|0
1636990510000|2021-11-15 15:35:10|561.86|559.46|562.05|559.65|562.05|559.65|561.86|559.46|0
1636990520000|2021-11-15 15:35:20|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1636990530000|2021-11-15 15:35:30|562.05|559.65|562.05|559.65|562.23|559.83|562.05|559.65|0
1636990540000|2021-11-15 15:35:40|562.23|559.83|562.05|559.65|562.23|559.83|561.95|559.55|0
1636990550000|2021-11-15 15:35:50|562.41|560.01|562.41|560.01|562.41|560.01|562.23|559.83|0
1636990560000|2021-11-15 15:36:00|562.6|560.2|561.86|559.46|562.6|560.2|561.86|559.46|0
1636990570000|2021-11-15 15:36:10|562.05|559.65|561.86|559.46|562.05|559.65|561.68|559.28|0
1636990580000|2021-11-15 15:36:20|561.68|559.28|561.68|559.28|561.86|559.46|561.68|559.28|0
1636990590000|2021-11-15 15:36:30|561.49|559.09|561.31|558.91|561.49|559.09|561.31|558.91|0
1636990600000|2021-11-15 15:36:40|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1636990610000|2021-11-15 15:36:50|561.31|558.91|561.13|558.73|561.31|558.91|561.13|558.73|0
1636990620000|2021-11-15 15:37:00|561.31|558.91|561.13|558.73|561.31|558.91|561.13|558.73|0
1636990630000|2021-11-15 15:37:10|561.31|558.91|560.94|558.54|561.31|558.91|560.94|558.54|0
1636990640000|2021-11-15 15:37:20|560.76|558.36|560.94|558.54|560.94|558.54|560.76|558.36|0
1636990650000|2021-11-15 15:37:30|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1636990660000|2021-11-15 15:37:40|561.31|558.91|561.49|559.09|561.49|559.09|561.13|558.73|0
1636990670000|2021-11-15 15:37:50|561.68|559.28|561.68|559.28|561.86|559.46|561.68|559.28|0
1636990680000|2021-11-15 15:38:00|561.86|559.46|561.68|559.28|561.86|559.46|561.68|559.28|0
1636990690000|2021-11-15 15:38:10|561.77|559.37|561.86|559.46|561.86|559.46|561.68|559.28|0
1636990700000|2021-11-15 15:38:20|561.68|559.28|561.49|559.09|561.68|559.28|561.49|559.09|0
1636990710000|2021-11-15 15:38:30|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1636990720000|2021-11-15 15:38:40|561.86|559.46|561.68|559.28|561.86|559.46|561.68|559.28|0
1636990740000|2021-11-15 15:39:00|561.49|559.09|561.31|558.91|561.49|559.09|561.31|558.91|0
1636990750000|2021-11-15 15:39:10|561.49|559.09|561.68|559.28|561.68|559.28|561.4|559|0
1636990760000|2021-11-15 15:39:20|561.49|559.09|561.31|558.91|561.49|559.09|561.31|558.91|0
1636990770000|2021-11-15 15:39:30|561.13|558.73|561.31|558.91|561.31|558.91|561.13|558.73|0
1636990780000|2021-11-15 15:39:40|561.13|558.73|560.58|558.18|561.13|558.73|560.58|558.18|0
1636990790000|2021-11-15 15:39:50|560.76|558.36|560.94|558.54|560.94|558.54|560.76|558.36|0
1636990800000|2021-11-15 15:40:00|560.76|558.36|560.58|558.18|560.76|558.36|560.58|558.18|0
1636990810000|2021-11-15 15:40:10|560.76|558.36|561.13|558.73|561.13|558.73|560.76|558.36|0
1636990820000|2021-11-15 15:40:20|560.94|558.54|560.76|558.36|560.94|558.54|560.76|558.36|0
1636990830000|2021-11-15 15:40:30|560.58|558.18|560.39|557.99|560.58|558.18|560.21|557.81|0
1636990840000|2021-11-15 15:40:40|560.21|557.81|559.66|557.26|560.21|557.81|559.66|557.26|0
1636990850000|2021-11-15 15:40:50|559.84|557.44|559.84|557.44|559.84|557.44|559.66|557.26|0
1636990860000|2021-11-15 15:41:00|560.03|557.63|560.94|558.54|560.94|558.54|560.03|557.63|0
1636990870000|2021-11-15 15:41:10|561.13|558.73|561.31|558.91|561.31|558.91|561.13|558.73|0
1636990880000|2021-11-15 15:41:20|561.13|558.73|560.94|558.54|561.13|558.73|560.94|558.54|0
1636990890000|2021-11-15 15:41:30|560.76|558.36|560.58|558.18|560.76|558.36|560.58|558.18|0
1636990900000|2021-11-15 15:41:40|560.76|558.36|560.76|558.36|560.76|558.36|560.58|558.18|0
1636990910000|2021-11-15 15:41:50|560.94|558.54|560.94|558.54|560.94|558.54|560.76|558.36|0
1636990920000|2021-11-15 15:42:00|560.76|558.36|560.57|558.17|561.13|558.73|560.57|558.17|0
1636990930000|2021-11-15 15:42:10|560.76|558.36|560.94|558.54|561.13|558.73|560.76|558.36|0
1636990940000|2021-11-15 15:42:20|560.76|558.36|561.13|558.73|561.13|558.73|560.76|558.36|0
1636990950000|2021-11-15 15:42:30|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1636990960000|2021-11-15 15:42:40|560.76|558.36|560.76|558.36|560.94|558.54|560.76|558.36|0
1636990970000|2021-11-15 15:42:50|560.94|558.54|560.76|558.36|560.94|558.54|560.76|558.36|0
1636990980000|2021-11-15 15:43:00|560.94|558.54|561.12|558.72|561.12|558.72|560.76|558.36|0
1636990990000|2021-11-15 15:43:10|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1636991000000|2021-11-15 15:43:20|561.31|558.91|561.49|559.09|561.68|559.28|561.31|558.91|0
1636991010000|2021-11-15 15:43:30|561.31|558.91|561.12|558.72|561.31|558.91|561.12|558.72|0
1636991020000|2021-11-15 15:43:40|561.03|558.63|561.12|558.72|561.12|558.72|561.03|558.63|0
1636991030000|2021-11-15 15:43:50|561.31|558.91|561.31|558.91|561.31|558.91|561.12|558.72|0
1636991040000|2021-11-15 15:44:00|561.49|559.09|560.57|558.17|561.49|559.09|560.57|558.17|0
1636991050000|2021-11-15 15:44:10|560.39|557.99|560.21|557.81|560.39|557.99|560.21|557.81|0
1636991060000|2021-11-15 15:44:20|560.11|557.71|560.21|557.81|560.21|557.81|560.02|557.62|0
1636991070000|2021-11-15 15:44:30|560.39|557.99|560.57|558.17|560.57|558.17|560.39|557.99|0
1636991080000|2021-11-15 15:44:40|560.39|557.99|560.57|558.17|560.57|558.17|560.21|557.81|0
1636991090000|2021-11-15 15:44:50|560.76|558.36|560.94|558.54|560.94|558.54|560.76|558.36|0
1636991100000|2021-11-15 15:45:00|561.12|558.72|560.94|558.54|561.12|558.72|560.76|558.36|0
1636991110000|2021-11-15 15:45:10|561.12|558.72|561.31|558.91|561.49|559.09|561.12|558.72|0
1636991120000|2021-11-15 15:45:20|561.67|559.27|561.67|559.27|561.86|559.46|561.67|559.27|0
1636991130000|2021-11-15 15:45:30|561.86|559.46|561.67|559.27|561.86|559.46|561.67|559.27|0
1636991140000|2021-11-15 15:45:40|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1636991150000|2021-11-15 15:45:50|561.67|559.27|561.49|559.09|561.67|559.27|561.31|558.91|0
1636991160000|2021-11-15 15:46:00|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1636991170000|2021-11-15 15:46:10|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1636991180000|2021-11-15 15:46:20|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1636991190000|2021-11-15 15:46:30|561.67|559.27|561.49|559.09|561.67|559.27|561.49|559.09|0
1636991200000|2021-11-15 15:46:40|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1636991220000|2021-11-15 15:47:00|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1636991230000|2021-11-15 15:47:10|561.49|559.09|561.49|559.09|561.67|559.27|561.49|559.09|0
1636991240000|2021-11-15 15:47:20|561.31|558.91|560.94|558.54|561.31|558.91|560.94|558.54|0
1636991250000|2021-11-15 15:47:30|561.12|558.72|561.12|558.72|561.12|558.72|560.94|558.54|0
1636991260000|2021-11-15 15:47:40|561.21|558.81|561.31|558.91|561.31|558.91|561.21|558.81|0
1636991270000|2021-11-15 15:47:50|561.12|558.72|560.94|558.54|561.12|558.72|560.76|558.36|0
1636991280000|2021-11-15 15:48:00|560.76|558.36|561.12|558.72|561.12|558.72|560.76|558.36|0
1636991290000|2021-11-15 15:48:10|561.31|558.91|561.49|559.09|561.49|559.09|561.12|558.72|0
1636991300000|2021-11-15 15:48:20|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1636991310000|2021-11-15 15:48:30|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1636991320000|2021-11-15 15:48:40|561.39|558.99|561.49|559.09|561.49|559.09|561.31|558.91|0
1636991330000|2021-11-15 15:48:50|561.67|559.27|561.49|559.09|561.67|559.27|561.49|559.09|0
1636991340000|2021-11-15 15:49:00|561.67|559.27|561.86|559.46|561.86|559.46|561.67|559.27|0
1636991370000|2021-11-15 15:49:30|562.22|559.82|562.04|559.64|562.22|559.82|562.04|559.64|0
1636991380000|2021-11-15 15:49:40|562.41|560.01|562.41|560.01|562.41|560.01|562.41|560.01|0
1636991390000|2021-11-15 15:49:50|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1636991400000|2021-11-15 15:50:00|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1636991410000|2021-11-15 15:50:10|561.76|559.36|562.04|559.64|562.22|559.82|561.76|559.36|0
1636991420000|2021-11-15 15:50:20|562.22|559.82|562.41|560.01|562.41|560.01|562.22|559.82|0
1636991430000|2021-11-15 15:50:30|562.22|559.82|562.04|559.64|562.22|559.82|562.04|559.64|0
1636991440000|2021-11-15 15:50:40|561.86|559.46|562.22|559.82|562.22|559.82|561.86|559.46|0
1636991450000|2021-11-15 15:50:50|562.41|560.01|562.41|560.01|562.59|560.19|562.41|560.01|0
1636991460000|2021-11-15 15:51:00|562.59|560.19|562.41|560.01|562.59|560.19|562.41|560.01|0
1636991470000|2021-11-15 15:51:10|562.59|560.19|562.59|560.19|562.59|560.19|562.41|560.01|0
1636991480000|2021-11-15 15:51:20|562.41|560.01|562.41|560.01|562.41|560.01|562.41|560.01|0
1636991490000|2021-11-15 15:51:30|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1636991500000|2021-11-15 15:51:40|562.41|560.01|562.77|560.37|562.77|560.37|562.41|560.01|0
1636991510000|2021-11-15 15:51:50|562.96|560.56|563.14|560.74|563.14|560.74|562.96|560.56|0
1636991520000|2021-11-15 15:52:00|562.96|560.56|562.59|560.19|562.96|560.56|562.59|560.19|0
1636991530000|2021-11-15 15:52:10|562.77|560.37|562.77|560.37|562.96|560.56|562.77|560.37|0
1636991540000|2021-11-15 15:52:20|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1636991550000|2021-11-15 15:52:30|563.14|560.74|563.14|560.74|563.32|560.92|563.14|560.74|0
1636991560000|2021-11-15 15:52:40|563.32|560.92|562.96|560.56|563.32|560.92|562.96|560.56|0
1636991570000|2021-11-15 15:52:50|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1636991580000|2021-11-15 15:53:00|563.14|560.74|562.96|560.56|563.14|560.74|562.96|560.56|0
1636991590000|2021-11-15 15:53:10|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1636991600000|2021-11-15 15:53:20|562.86|560.46|562.77|560.37|562.86|560.46|562.77|560.37|0
1636991610000|2021-11-15 15:53:30|563.14|560.74|562.96|560.56|563.14|560.74|562.96|560.56|0
1636991620000|2021-11-15 15:53:40|563.14|560.74|562.96|560.56|563.14|560.74|562.96|560.56|0
1636991630000|2021-11-15 15:53:50|563.14|560.74|562.96|560.56|563.14|560.74|562.96|560.56|0
1636991640000|2021-11-15 15:54:00|563.14|560.74|562.77|560.37|563.14|560.74|562.77|560.37|0
1636991650000|2021-11-15 15:54:10|562.96|560.56|563.14|560.74|563.14|560.74|562.96|560.56|0
1636991660000|2021-11-15 15:54:20|563.04|560.64|562.77|560.37|563.04|560.64|562.77|560.37|0
1636991670000|2021-11-15 15:54:30|562.59|560.19|562.77|560.37|562.77|560.37|562.59|560.19|0
1636991680000|2021-11-15 15:54:40|562.59|560.19|562.4|560|562.59|560.19|562.4|560|0
1636991690000|2021-11-15 15:54:50|562.22|559.82|562.4|560|562.4|560|562.22|559.82|0
1636991700000|2021-11-15 15:55:00|562.77|560.37|562.4|560|562.77|560.37|562.4|560|0
1636991710000|2021-11-15 15:55:10|562.22|559.82|562.4|560|562.4|560|562.22|559.82|0
1636991720000|2021-11-15 15:55:20|562.22|559.82|562.22|559.82|562.22|559.82|562.04|559.64|0
1636991730000|2021-11-15 15:55:30|562.4|560|562.4|560|562.4|560|562.4|560|0
1636991740000|2021-11-15 15:55:40|562.59|560.19|562.04|559.64|562.59|560.19|562.04|559.64|0
1636991750000|2021-11-15 15:55:50|562.22|559.82|562.59|560.19|562.59|560.19|562.22|559.82|0
1636991770000|2021-11-15 15:56:10|562.4|560|562.4|560|562.4|560|562.4|560|0
1636991780000|2021-11-15 15:56:20|562.59|560.19|562.59|560.19|562.77|560.37|562.59|560.19|0
1636991790000|2021-11-15 15:56:30|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1636991810000|2021-11-15 15:56:50|562.95|560.55|562.59|560.19|562.95|560.55|562.4|560|0
1636991820000|2021-11-15 15:57:00|562.4|560|562.59|560.19|562.59|560.19|562.4|560|0
1636991830000|2021-11-15 15:57:10|562.4|560|562.4|560|562.59|560.19|562.4|560|0
1636991840000|2021-11-15 15:57:20|562.59|560.19|562.4|560|562.59|560.19|562.4|560|0
1636991850000|2021-11-15 15:57:30|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1636991860000|2021-11-15 15:57:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1636991870000|2021-11-15 15:57:50|562.22|559.82|561.85|559.45|562.22|559.82|561.85|559.45|0
1636991880000|2021-11-15 15:58:00|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1636991890000|2021-11-15 15:58:10|561.85|559.45|561.67|559.27|561.85|559.45|561.67|559.27|0
1636991900000|2021-11-15 15:58:20|561.85|559.45|562.22|559.82|562.22|559.82|561.85|559.45|0
1636991910000|2021-11-15 15:58:30|562.04|559.64|561.85|559.45|562.04|559.64|561.85|559.45|0
1636991920000|2021-11-15 15:58:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1636991930000|2021-11-15 15:58:50|562.22|559.82|562.04|559.64|562.22|559.82|562.04|559.64|0
1636991940000|2021-11-15 15:59:00|561.85|559.45|561.67|559.27|561.85|559.45|561.67|559.27|0
1636991950000|2021-11-15 15:59:10|561.76|559.36|561.85|559.45|561.85|559.45|561.67|559.27|0
1636991960000|2021-11-15 15:59:20|561.67|559.27|561.48|559.08|561.67|559.27|561.48|559.08|0
1636991970000|2021-11-15 15:59:30|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1636991980000|2021-11-15 15:59:40|561.57|559.17|561.67|559.27|561.67|559.27|561.57|559.17|0
1636991990000|2021-11-15 15:59:50|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1636992000000|2021-11-15 16:00:00|561.12|558.72|561.3|558.9|561.3|558.9|561.12|558.72|0
1636992010000|2021-11-15 16:00:10|561.48|559.08|561.85|559.45|561.85|559.45|561.48|559.08|0
1636992020000|2021-11-15 16:00:20|561.67|559.27|561.48|559.08|561.67|559.27|561.48|559.08|0
1636992030000|2021-11-15 16:00:30|561.67|559.27|561.85|559.45|561.85|559.45|561.67|559.27|0
1636992040000|2021-11-15 16:00:40|562.03|559.63|562.22|559.82|562.22|559.82|562.03|559.63|0
1636992050000|2021-11-15 16:00:50|561.85|559.45|562.03|559.63|562.03|559.63|561.85|559.45|0
1636992060000|2021-11-15 16:01:00|561.85|559.45|562.4|560|562.59|560.19|561.85|559.45|0
1636992070000|2021-11-15 16:01:10|562.59|560.19|562.77|560.37|562.95|560.55|562.59|560.19|0
1636992080000|2021-11-15 16:01:20|562.59|560.19|562.77|560.37|562.77|560.37|562.59|560.19|0
1636992090000|2021-11-15 16:01:30|562.95|560.55|563.14|560.74|563.14|560.74|562.95|560.55|0
1636992100000|2021-11-15 16:01:40|562.95|560.55|562.95|560.55|563.14|560.74|562.95|560.55|0
1636992110000|2021-11-15 16:01:50|563.14|560.74|563.14|560.74|563.14|560.74|562.95|560.55|0
1636992120000|2021-11-15 16:02:00|562.95|560.55|562.77|560.37|562.95|560.55|562.58|560.18|0
1636992130000|2021-11-15 16:02:10|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1636992140000|2021-11-15 16:02:20|562.4|560|562.58|560.18|562.58|560.18|562.4|560|0
1636992150000|2021-11-15 16:02:30|562.77|560.37|562.95|560.55|562.95|560.55|562.77|560.37|0
1636992160000|2021-11-15 16:02:40|562.77|560.37|562.58|560.18|562.77|560.37|562.58|560.18|0
1636992170000|2021-11-15 16:02:50|562.77|560.37|562.58|560.18|562.77|560.37|562.58|560.18|0
1636992190000|2021-11-15 16:03:10|562.77|560.37|562.77|560.37|562.77|560.37|562.58|560.18|0
1636992200000|2021-11-15 16:03:20|562.67|560.27|562.77|560.37|562.77|560.37|562.67|560.27|0
1636992210000|2021-11-15 16:03:30|562.58|560.18|562.77|560.37|562.77|560.37|562.58|560.18|0
1636992220000|2021-11-15 16:03:40|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1636992230000|2021-11-15 16:03:50|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1636992240000|2021-11-15 16:04:00|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992250000|2021-11-15 16:04:10|562.77|560.37|563.13|560.73|563.13|560.73|562.77|560.37|0
1636992260000|2021-11-15 16:04:20|562.95|560.55|563.13|560.73|563.13|560.73|562.95|560.55|0
1636992270000|2021-11-15 16:04:30|562.95|560.55|563.13|560.73|563.13|560.73|562.95|560.55|0
1636992280000|2021-11-15 16:04:40|562.22|559.82|561.67|559.27|562.22|559.82|561.67|559.27|0
1636992290000|2021-11-15 16:04:50|561.85|559.45|561.67|559.27|561.85|559.45|561.67|559.27|0
1636992300000|2021-11-15 16:05:00|561.85|559.45|561.48|559.08|561.85|559.45|561.48|559.08|0
1636992310000|2021-11-15 16:05:10|561.67|559.27|561.85|559.45|561.85|559.45|561.67|559.27|0
1636992320000|2021-11-15 16:05:20|562.22|559.82|562.03|559.63|562.22|559.82|562.03|559.63|0
1636992330000|2021-11-15 16:05:30|562.22|559.82|562.4|560|562.58|560.18|562.22|559.82|0
1636992340000|2021-11-15 16:05:40|562.58|560.18|562.22|559.82|562.77|560.37|562.22|559.82|0
1636992350000|2021-11-15 16:05:50|562.4|560|562.58|560.18|562.58|560.18|562.4|560|0
1636992360000|2021-11-15 16:06:00|562.4|560|562.22|559.82|562.4|560|562.22|559.82|0
1636992370000|2021-11-15 16:06:10|562.4|560|562.22|559.82|562.4|560|562.22|559.82|0
1636992380000|2021-11-15 16:06:20|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1636992400000|2021-11-15 16:06:40|561.85|559.45|561.85|559.45|561.85|559.45|561.66|559.26|0
1636992410000|2021-11-15 16:06:50|562.03|559.63|562.22|559.82|562.22|559.82|562.03|559.63|0
1636992420000|2021-11-15 16:07:00|562.4|560|562.22|559.82|562.4|560|562.22|559.82|0
1636992430000|2021-11-15 16:07:10|562.4|560|562.4|560|562.4|560|562.22|559.82|0
1636992440000|2021-11-15 16:07:20|562.22|559.82|562.58|560.18|562.58|560.18|562.22|559.82|0
1636992460000|2021-11-15 16:07:40|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1636992470000|2021-11-15 16:07:50|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1636992480000|2021-11-15 16:08:00|562.77|560.37|562.77|560.37|562.95|560.55|562.77|560.37|0
1636992490000|2021-11-15 16:08:10|562.58|560.18|562.77|560.37|562.77|560.37|562.58|560.18|0
1636992500000|2021-11-15 16:08:20|562.95|560.55|562.95|560.55|562.95|560.55|562.77|560.37|0
1636992510000|2021-11-15 16:08:30|562.77|560.37|562.77|560.37|562.95|560.55|562.77|560.37|0
1636992520000|2021-11-15 16:08:40|562.95|560.55|562.95|560.55|562.95|560.55|562.77|560.37|0
1636992530000|2021-11-15 16:08:50|562.77|560.37|562.95|560.55|562.95|560.55|562.77|560.37|0
1636992540000|2021-11-15 16:09:00|563.13|560.73|563.13|560.73|563.13|560.73|562.95|560.55|0
1636992550000|2021-11-15 16:09:10|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1636992560000|2021-11-15 16:09:20|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1636992570000|2021-11-15 16:09:30|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992580000|2021-11-15 16:09:40|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1636992590000|2021-11-15 16:09:50|563.32|560.92|563.13|560.73|563.32|560.92|563.13|560.73|0
1636992610000|2021-11-15 16:10:10|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992630000|2021-11-15 16:10:30|563.13|560.73|563.13|560.73|563.13|560.73|562.95|560.55|0
1636992640000|2021-11-15 16:10:40|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1636992650000|2021-11-15 16:10:50|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1636992660000|2021-11-15 16:11:00|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992670000|2021-11-15 16:11:10|563.13|560.73|562.95|560.55|563.13|560.73|562.95|560.55|0
1636992690000|2021-11-15 16:11:30|562.76|560.36|562.95|560.55|562.95|560.55|562.76|560.36|0
1636992700000|2021-11-15 16:11:40|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1636992710000|2021-11-15 16:11:50|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992720000|2021-11-15 16:12:00|563.04|560.64|562.95|560.55|563.13|560.73|562.95|560.55|0
1636992730000|2021-11-15 16:12:10|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1636992740000|2021-11-15 16:12:20|562.76|560.36|562.76|560.36|562.76|560.36|562.58|560.18|0
1636992750000|2021-11-15 16:12:30|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1636992760000|2021-11-15 16:12:40|562.58|560.18|562.58|560.18|562.76|560.36|562.58|560.18|0
1636992770000|2021-11-15 16:12:50|562.76|560.36|562.95|560.55|562.95|560.55|562.76|560.36|0
1636992780000|2021-11-15 16:13:00|562.76|560.36|562.95|560.55|562.95|560.55|562.76|560.36|0
1636992790000|2021-11-15 16:13:10|563.13|560.73|563.13|560.73|563.13|560.73|562.95|560.55|0
1636992810000|2021-11-15 16:13:30|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992820000|2021-11-15 16:13:40|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1636992830000|2021-11-15 16:13:50|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992840000|2021-11-15 16:14:00|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1636992870000|2021-11-15 16:14:30|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992900000|2021-11-15 16:15:00|562.76|560.36|562.76|560.36|562.95|560.55|562.76|560.36|0
1636992910000|2021-11-15 16:15:10|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1636992930000|2021-11-15 16:15:30|562.58|560.18|562.4|560|562.58|560.18|562.4|560|0
1636992940000|2021-11-15 16:15:40|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1636992950000|2021-11-15 16:15:50|562.76|560.36|563.13|560.73|563.13|560.73|562.76|560.36|0
1636992960000|2021-11-15 16:16:00|563.31|560.91|563.68|561.28|563.68|561.28|563.31|560.91|0
1636992970000|2021-11-15 16:16:10|563.13|560.73|562.76|560.36|563.31|560.91|562.76|560.36|0
1636992980000|2021-11-15 16:16:20|562.67|560.27|562.4|560|562.67|560.27|562.4|560|0
1636992990000|2021-11-15 16:16:30|562.21|559.81|561.84|559.44|562.21|559.81|561.84|559.44|0
1636993000000|2021-11-15 16:16:40|561.66|559.26|561.66|559.26|561.66|559.26|561.29|558.89|0
1636993010000|2021-11-15 16:16:50|561.84|559.44|561.66|559.26|561.84|559.44|561.66|559.26|0
1636993020000|2021-11-15 16:17:00|561.84|559.44|562.21|559.81|562.21|559.81|561.84|559.44|0
1636993040000|2021-11-15 16:17:20|562.03|559.63|562.21|559.81|562.39|559.99|562.03|559.63|0
1636993050000|2021-11-15 16:17:30|562.39|559.99|562.39|559.99|562.39|559.99|562.21|559.81|0
1636993060000|2021-11-15 16:17:40|562.21|559.81|562.21|559.81|562.21|559.81|562.03|559.63|0
1636993070000|2021-11-15 16:17:50|562.39|559.99|562.39|559.99|562.39|559.99|562.21|559.81|0
1636993080000|2021-11-15 16:18:00|562.21|559.81|562.39|559.99|562.39|559.99|562.03|559.63|0
1636993090000|2021-11-15 16:18:10|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1636993100000|2021-11-15 16:18:20|562.39|559.99|562.03|559.63|562.39|559.99|562.03|559.63|0
1636993110000|2021-11-15 16:18:30|561.66|559.26|561.84|559.44|561.84|559.44|561.66|559.26|0
1636993120000|2021-11-15 16:18:40|561.66|559.26|562.03|559.63|562.03|559.63|561.66|559.26|0
1636993130000|2021-11-15 16:18:50|561.84|559.44|562.03|559.63|562.03|559.63|561.84|559.44|0
1636993140000|2021-11-15 16:19:00|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1636993150000|2021-11-15 16:19:10|561.66|559.26|561.84|559.44|561.84|559.44|561.66|559.26|0
1636993160000|2021-11-15 16:19:20|561.66|559.26|561.84|559.44|561.84|559.44|561.66|559.26|0
1636993170000|2021-11-15 16:19:30|562.03|559.63|562.21|559.81|562.21|559.81|562.03|559.63|0
1636993180000|2021-11-15 16:19:40|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1636993190000|2021-11-15 16:19:50|562.21|559.81|562.03|559.63|562.21|559.81|562.03|559.63|0
1636993200000|2021-11-15 16:20:00|562.21|559.81|562.03|559.63|562.21|559.81|562.03|559.63|0
1636993220000|2021-11-15 16:20:20|561.75|559.35|561.66|559.26|561.75|559.35|561.66|559.26|0
1636993230000|2021-11-15 16:20:30|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1636993240000|2021-11-15 16:20:40|561.66|559.26|561.84|559.44|561.84|559.44|561.66|559.26|0
1636993250000|2021-11-15 16:20:50|562.03|559.63|561.84|559.44|562.03|559.63|561.84|559.44|0
1636993260000|2021-11-15 16:21:00|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1636993270000|2021-11-15 16:21:10|561.84|559.44|561.66|559.26|561.84|559.44|561.66|559.26|0
1636993280000|2021-11-15 16:21:20|561.48|559.08|561.66|559.26|561.66|559.26|561.48|559.08|0
1636993290000|2021-11-15 16:21:30|561.84|559.44|561.66|559.26|561.84|559.44|561.66|559.26|0
1636993300000|2021-11-15 16:21:40|561.48|559.08|561.29|558.89|561.48|559.08|561.29|558.89|0
1636993310000|2021-11-15 16:21:50|561.47|559.07|561.47|559.07|561.47|559.07|561.29|558.89|0
1636993320000|2021-11-15 16:22:00|561.66|559.26|561.66|559.26|561.66|559.26|561.47|559.07|0
1636993340000|2021-11-15 16:22:20|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1636993350000|2021-11-15 16:22:30|561.66|559.26|561.84|559.44|561.84|559.44|561.66|559.26|0
1636993360000|2021-11-15 16:22:40|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1636993370000|2021-11-15 16:22:50|561.84|559.44|561.84|559.44|562.03|559.63|561.84|559.44|0
1636993380000|2021-11-15 16:23:00|562.03|559.63|562.02|559.62|562.03|559.63|561.84|559.44|0
1636993390000|2021-11-15 16:23:10|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1636993400000|2021-11-15 16:23:20|561.66|559.26|561.84|559.44|561.84|559.44|561.66|559.26|0
1636993410000|2021-11-15 16:23:30|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1636993420000|2021-11-15 16:23:40|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1636993430000|2021-11-15 16:23:50|561.66|559.26|561.47|559.07|561.66|559.26|561.47|559.07|0
1636993440000|2021-11-15 16:24:00|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1636993450000|2021-11-15 16:24:10|561.75|559.35|561.66|559.26|561.75|559.35|561.66|559.26|0
1636993460000|2021-11-15 16:24:20|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1636993470000|2021-11-15 16:24:30|562.02|559.62|562.02|559.62|562.02|559.62|561.84|559.44|0
1636993480000|2021-11-15 16:24:40|561.84|559.44|561.93|559.53|561.93|559.53|561.84|559.44|0
1636993490000|2021-11-15 16:24:50|561.84|559.44|561.84|559.44|562.02|559.62|561.84|559.44|0
1636993500000|2021-11-15 16:25:00|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1636993520000|2021-11-15 16:25:20|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1636993530000|2021-11-15 16:25:30|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1636993540000|2021-11-15 16:25:40|561.84|559.44|561.66|559.26|561.84|559.44|561.47|559.07|0
1636993550000|2021-11-15 16:25:50|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1636993560000|2021-11-15 16:26:00|561.29|558.89|561.11|558.71|561.29|558.89|561.11|558.71|0
1636993570000|2021-11-15 16:26:10|560.92|558.52|560.92|558.52|561.11|558.71|560.92|558.52|0
1636993580000|2021-11-15 16:26:20|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1636993590000|2021-11-15 16:26:30|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1636993600000|2021-11-15 16:26:40|561.11|558.71|561.47|559.07|561.47|559.07|561.11|558.71|0
1636993610000|2021-11-15 16:26:50|561.29|558.89|561.47|559.07|561.47|559.07|561.29|558.89|0
1636993620000|2021-11-15 16:27:00|561.29|558.89|561.47|559.07|561.47|559.07|561.29|558.89|0
1636993630000|2021-11-15 16:27:10|561.66|559.26|561.47|559.07|561.66|559.26|561.47|559.07|0
1636993640000|2021-11-15 16:27:20|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1636993650000|2021-11-15 16:27:30|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1636993660000|2021-11-15 16:27:40|561.66|559.26|561.66|559.26|561.84|559.44|561.66|559.26|0
1636993670000|2021-11-15 16:27:50|561.84|559.44|561.66|559.26|561.84|559.44|561.66|559.26|0
1636993680000|2021-11-15 16:28:00|561.84|559.44|561.29|558.89|561.84|559.44|561.29|558.89|0
1636993690000|2021-11-15 16:28:10|561.38|558.98|561.47|559.07|561.47|559.07|561.38|558.98|0
1636993700000|2021-11-15 16:28:20|561.29|558.89|561.47|559.07|561.47|559.07|561.29|558.89|0
1636993710000|2021-11-15 16:28:30|561.29|558.89|561.29|558.89|561.47|559.07|561.29|558.89|0
1636993730000|2021-11-15 16:28:50|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1636993740000|2021-11-15 16:29:00|560.92|558.52|560.92|558.52|561.1|558.7|560.92|558.52|0
1636993750000|2021-11-15 16:29:10|561.01|558.61|560.92|558.52|561.01|558.61|560.92|558.52|0
1636993760000|2021-11-15 16:29:20|561.1|558.7|561.1|558.7|561.1|558.7|560.92|558.52|0
1636993790000|2021-11-15 16:29:50|560.92|558.52|560.74|558.34|560.92|558.52|560.74|558.34|0
1636993800000|2021-11-15 16:30:00|560.92|558.52|560.74|558.34|560.92|558.52|560.74|558.34|0
1636993810000|2021-11-15 16:30:10|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1636993820000|2021-11-15 16:30:20|560.74|558.34|560.55|558.15|560.74|558.34|560.55|558.15|0
1636993830000|2021-11-15 16:30:30|560.37|557.97|560.74|558.34|560.74|558.34|560.37|557.97|0
1636993840000|2021-11-15 16:30:40|560.55|558.15|560.74|558.34|560.74|558.34|560.55|558.15|0
1636993850000|2021-11-15 16:30:50|560.55|558.15|560.92|558.52|560.92|558.52|560.55|558.15|0
1636993860000|2021-11-15 16:31:00|561.1|558.7|561.29|558.89|561.29|558.89|561.1|558.7|0
1636993870000|2021-11-15 16:31:10|561.47|559.07|560.92|558.52|561.47|559.07|560.92|558.52|0
1636993880000|2021-11-15 16:31:20|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1636993890000|2021-11-15 16:31:30|560.55|558.15|560.37|557.97|560.55|558.15|560.37|557.97|0
1636993900000|2021-11-15 16:31:40|560.19|557.79|560.27|557.87|560.37|557.97|560.19|557.79|0
1636993910000|2021-11-15 16:31:50|560.55|558.15|560.55|558.15|560.55|558.15|560.37|557.97|0
1636993920000|2021-11-15 16:32:00|560.74|558.34|560.37|557.97|560.74|558.34|560.37|557.97|0
1636993930000|2021-11-15 16:32:10|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1636993940000|2021-11-15 16:32:20|560|557.6|560.19|557.79|560.19|557.79|560|557.6|0
1636993950000|2021-11-15 16:32:30|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1636993960000|2021-11-15 16:32:40|560.55|558.15|560.74|558.34|560.74|558.34|560.55|558.15|0
1636993970000|2021-11-15 16:32:50|560.64|558.24|560.74|558.34|560.74|558.34|560.64|558.24|0
1636994040000|2021-11-15 16:34:00|561.29|558.89|561.65|559.25|561.65|559.25|561.29|558.89|0
1636994050000|2021-11-15 16:34:10|561.84|559.44|561.84|559.44|562.02|559.62|561.84|559.44|0
1636994060000|2021-11-15 16:34:20|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1636994070000|2021-11-15 16:34:30|561.47|559.07|561.29|558.89|561.47|559.07|561.29|558.89|0
1636994080000|2021-11-15 16:34:40|561.47|559.07|561.47|559.07|561.65|559.25|561.47|559.07|0
1636994090000|2021-11-15 16:34:50|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1636994100000|2021-11-15 16:35:00|561.65|559.25|561.84|559.44|561.84|559.44|561.65|559.25|0
1636994110000|2021-11-15 16:35:10|562.2|559.8|562.39|559.99|562.39|559.99|562.2|559.8|0
1636994120000|2021-11-15 16:35:20|562.2|559.8|562.39|559.99|562.39|559.99|562.2|559.8|0
1636994130000|2021-11-15 16:35:30|562.57|560.17|562.94|560.54|562.94|560.54|562.39|559.99|0
1636994140000|2021-11-15 16:35:40|563.12|560.72|563.12|560.72|563.12|560.72|562.94|560.54|0
1636994150000|2021-11-15 16:35:50|562.94|560.54|562.94|560.54|563.03|560.63|562.94|560.54|0
1636994160000|2021-11-15 16:36:00|562.75|560.35|562.39|559.99|562.75|560.35|562.39|559.99|0
1636994170000|2021-11-15 16:36:10|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1636994180000|2021-11-15 16:36:20|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1636994190000|2021-11-15 16:36:30|561.65|559.25|562.02|559.62|562.02|559.62|561.65|559.25|0
1636994200000|2021-11-15 16:36:40|561.84|559.44|561.47|559.07|561.84|559.44|561.47|559.07|0
1636994210000|2021-11-15 16:36:50|561.84|559.44|561.56|559.16|561.84|559.44|561.56|559.16|0
1636994220000|2021-11-15 16:37:00|561.65|559.25|561.1|558.7|561.65|559.25|561.1|558.7|0
1636994230000|2021-11-15 16:37:10|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1636994250000|2021-11-15 16:37:30|561.37|558.97|561.47|559.07|561.47|559.07|561.37|558.97|0
1636994260000|2021-11-15 16:37:40|561.65|559.25|561.65|559.25|561.65|559.25|561.47|559.07|0
1636994270000|2021-11-15 16:37:50|561.47|559.07|561.84|559.44|561.84|559.44|561.47|559.07|0
1636994280000|2021-11-15 16:38:00|561.65|559.25|561.47|559.07|561.65|559.25|561.47|559.07|0
1636994290000|2021-11-15 16:38:10|561.65|559.25|561.47|559.07|561.65|559.25|561.47|559.07|0
1636994300000|2021-11-15 16:38:20|561.37|558.97|561.65|559.25|561.65|559.25|561.37|558.97|0
1636994310000|2021-11-15 16:38:30|561.83|559.43|562.02|559.62|562.02|559.62|561.83|559.43|0
1636994340000|2021-11-15 16:39:00|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1636994350000|2021-11-15 16:39:10|562.02|559.62|561.83|559.43|562.02|559.62|561.83|559.43|0
1636994360000|2021-11-15 16:39:20|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1636994370000|2021-11-15 16:39:30|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1636994380000|2021-11-15 16:39:40|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1636994390000|2021-11-15 16:39:50|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1636994400000|2021-11-15 16:40:00|561.28|558.88|561.1|558.7|561.28|558.88|561.1|558.7|0
1636994410000|2021-11-15 16:40:10|560.73|558.33|561.1|558.7|561.1|558.7|560.73|558.33|0
1636994420000|2021-11-15 16:40:20|560.92|558.52|561.28|558.88|561.28|558.88|560.92|558.52|0
1636994430000|2021-11-15 16:40:30|561.1|558.7|561.1|558.7|561.28|558.88|561.1|558.7|0
1636994440000|2021-11-15 16:40:40|561.28|558.88|561.28|558.88|561.47|559.07|561.28|558.88|0
1636994460000|2021-11-15 16:41:00|561.47|559.07|561.1|558.7|561.47|559.07|561.1|558.7|0
1636994470000|2021-11-15 16:41:10|560.92|558.52|560.73|558.33|560.92|558.52|560.73|558.33|0
1636994480000|2021-11-15 16:41:20|560.55|558.15|560.55|558.15|560.73|558.33|560.37|557.97|0
1636994490000|2021-11-15 16:41:30|560.37|557.97|560.18|557.78|560.37|557.97|560.18|557.78|0
1636994500000|2021-11-15 16:41:40|559.82|557.42|559.27|556.87|559.82|557.42|559.27|556.87|0
1636994510000|2021-11-15 16:41:50|559.45|557.05|559.45|557.05|559.63|557.23|559.45|557.05|0
1636994520000|2021-11-15 16:42:00|559.27|556.87|559.27|556.87|559.27|556.87|559.27|556.87|0
1636994530000|2021-11-15 16:42:10|559.08|556.68|558.9|556.5|559.08|556.68|558.9|556.5|0
1636994540000|2021-11-15 16:42:20|558.72|556.32|557.44|555.04|558.8|556.4|557.44|555.04|0
1636994550000|2021-11-15 16:42:30|557.07|554.67|556.52|554.12|557.07|554.67|556.52|554.12|0
1636994560000|2021-11-15 16:42:40|556.7|554.3|555.42|553.02|556.7|554.3|555.42|553.02|0
1636994570000|2021-11-15 16:42:50|555.24|552.84|554.88|552.48|555.24|552.84|554.69|552.29|0
1636994580000|2021-11-15 16:43:00|554.69|552.29|555.42|553.02|555.61|553.21|554.69|552.29|0
1636994590000|2021-11-15 16:43:10|554.88|552.48|554.88|552.48|554.88|552.48|554.78|552.38|0
1636994600000|2021-11-15 16:43:20|554.69|552.29|554.88|552.48|554.88|552.48|554.69|552.29|0
1636994610000|2021-11-15 16:43:30|554.51|552.11|554.15|551.75|554.69|552.29|554.15|551.75|0
1636994620000|2021-11-15 16:43:40|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1636994630000|2021-11-15 16:43:50|554.51|552.11|553.96|551.56|554.51|552.11|553.96|551.56|0
1636994640000|2021-11-15 16:44:00|554.33|551.93|553.78|551.38|554.33|551.93|553.78|551.38|0
1636994650000|2021-11-15 16:44:10|553.42|551.02|551.66|549.26|553.78|551.38|551.66|549.26|0
1636994660000|2021-11-15 16:44:20|551.48|549.08|551.84|549.44|552.03|549.63|551.48|549.08|0
1636994670000|2021-11-15 16:44:30|551.66|549.26|551.84|549.44|551.84|549.44|551.66|549.26|0
1636994680000|2021-11-15 16:44:40|552.25|549.85|551.34|548.94|552.25|549.85|551.34|548.94|0
1636994690000|2021-11-15 16:44:50|550.97|548.57|551.34|548.94|551.34|548.94|550.97|548.57|0
1636994700000|2021-11-15 16:45:00|550.97|548.57|550.24|547.84|550.97|548.57|550.24|547.84|0
1636994710000|2021-11-15 16:45:10|550.61|548.21|550.97|548.57|550.97|548.57|550.43|548.03|0
1636994720000|2021-11-15 16:45:20|551.16|548.76|551.7|549.3|551.7|549.3|551.16|548.76|0
1636994730000|2021-11-15 16:45:30|552.88|550.48|553.29|550.89|554.47|552.07|552.7|550.3|0
1636994740000|2021-11-15 16:45:40|553.47|551.07|553.29|550.89|553.65|551.25|553.29|550.89|0
1636994750000|2021-11-15 16:45:50|553.11|550.71|552.56|550.16|553.11|550.71|552.38|549.98|0
1636994760000|2021-11-15 16:46:00|552.38|549.98|551.65|549.25|552.38|549.98|551.65|549.25|0
1636994770000|2021-11-15 16:46:10|551.83|549.43|552.2|549.8|552.2|549.8|551.83|549.43|0
1636994780000|2021-11-15 16:46:20|552.02|549.62|551.83|549.43|552.2|549.8|551.83|549.43|0
1636994790000|2021-11-15 16:46:30|552.02|549.62|553.29|550.89|553.29|550.89|552.02|549.62|0
1636994800000|2021-11-15 16:46:40|553.47|551.07|553.47|551.07|553.65|551.25|553.47|551.07|0
1636994810000|2021-11-15 16:46:50|553.65|551.25|554.02|551.62|554.02|551.62|553.65|551.25|0
1636994820000|2021-11-15 16:47:00|554.2|551.8|554.47|552.07|554.47|552.07|554.02|551.62|0
1636994830000|2021-11-15 16:47:10|554.38|551.98|555.29|552.89|555.29|552.89|554.38|551.98|0
1636994840000|2021-11-15 16:47:20|555.11|552.71|554.75|552.35|555.11|552.71|554.75|552.35|0
1636994850000|2021-11-15 16:47:30|554.93|552.53|555.29|552.89|555.29|552.89|554.93|552.53|0
1636994860000|2021-11-15 16:47:40|555.48|553.08|555.11|552.71|555.48|553.08|555.11|552.71|0
1636994870000|2021-11-15 16:47:50|555.29|552.89|553.75|551.35|555.29|552.89|553.75|551.35|0
1636994880000|2021-11-15 16:48:00|554.11|551.71|554.11|551.71|554.11|551.71|553.93|551.53|0
1636994890000|2021-11-15 16:48:10|553.93|551.53|554.11|551.71|554.11|551.71|553.93|551.53|0
1636994900000|2021-11-15 16:48:20|553.93|551.53|554.48|552.08|554.48|552.08|553.93|551.53|0
1636994910000|2021-11-15 16:48:30|554.66|552.26|554.48|552.08|554.66|552.26|554.48|552.08|0
1636994920000|2021-11-15 16:48:40|554.66|552.26|554.66|552.26|554.84|552.44|554.66|552.26|0
1636994930000|2021-11-15 16:48:50|554.11|551.71|554.11|551.71|554.11|551.71|553.93|551.53|0
1636994940000|2021-11-15 16:49:00|554.3|551.9|554.66|552.26|554.66|552.26|554.11|551.71|0
1636994950000|2021-11-15 16:49:10|554.48|552.08|554.3|551.9|554.48|552.08|554.3|551.9|0
1636994960000|2021-11-15 16:49:20|553.93|551.53|553.57|551.17|553.93|551.53|553.57|551.17|0
1636994980000|2021-11-15 16:49:40|553.38|550.98|553.2|550.8|553.38|550.98|553.2|550.8|0
1636994990000|2021-11-15 16:49:50|553.38|550.98|553.38|550.98|553.38|550.98|553.02|550.62|0
1636995000000|2021-11-15 16:50:00|553.57|551.17|553.02|550.62|553.57|551.17|553.02|550.62|0
1636995010000|2021-11-15 16:50:10|553.11|550.71|552.56|550.16|553.11|550.71|552.47|550.07|0
1636995020000|2021-11-15 16:50:20|552.84|550.44|552.29|549.89|552.84|550.44|552.29|549.89|0
1636995030000|2021-11-15 16:50:30|552.47|550.07|553.02|550.62|553.02|550.62|552.47|550.07|0
1636995040000|2021-11-15 16:50:40|552.84|550.44|552.84|550.44|553.02|550.62|552.84|550.44|0
1636995050000|2021-11-15 16:50:50|552.65|550.25|552.84|550.44|552.84|550.44|552.65|550.25|0
1636995060000|2021-11-15 16:51:00|552.65|550.25|551.74|549.34|552.65|550.25|551.74|549.34|0
1636995070000|2021-11-15 16:51:10|551.92|549.52|551.2|548.8|551.92|549.52|551.2|548.8|0
1636995080000|2021-11-15 16:51:20|551.01|548.61|551.2|548.8|551.2|548.8|551.01|548.61|0
1636995090000|2021-11-15 16:51:30|551.38|548.98|551.38|548.98|551.56|549.16|551.38|548.98|0
1636995100000|2021-11-15 16:51:40|551.01|548.61|550.65|548.25|551.01|548.61|550.47|548.07|0
1636995110000|2021-11-15 16:51:50|550.83|548.43|551.56|549.16|551.56|549.16|550.83|548.43|0
1636995120000|2021-11-15 16:52:00|551.74|549.34|552.11|549.71|552.11|549.71|551.74|549.34|0
1636995130000|2021-11-15 16:52:10|551.92|549.52|551.01|548.61|551.92|549.52|551.01|548.61|0
1636995140000|2021-11-15 16:52:20|551.1|548.7|551.56|549.16|551.56|549.16|551.1|548.7|0
1636995150000|2021-11-15 16:52:30|551.74|549.34|551.92|549.52|551.92|549.52|551.56|549.16|0
1636995160000|2021-11-15 16:52:40|552.11|549.71|552.11|549.71|552.11|549.71|552.11|549.71|0
1636995170000|2021-11-15 16:52:50|551.92|549.52|552.11|549.71|552.29|549.89|551.92|549.52|0
1636995180000|2021-11-15 16:53:00|551.38|548.98|551.56|549.16|551.74|549.34|551.38|548.98|0
1636995190000|2021-11-15 16:53:10|551.74|549.34|552.29|549.89|552.29|549.89|551.74|549.34|0
1636995200000|2021-11-15 16:53:20|552.47|550.07|552.65|550.25|552.65|550.25|552.47|550.07|0
1636995210000|2021-11-15 16:53:30|552.84|550.44|552.29|549.89|552.84|550.44|552.29|549.89|0
1636995220000|2021-11-15 16:53:40|552.11|549.71|552.11|549.71|552.29|549.89|552.11|549.71|0
1636995230000|2021-11-15 16:53:50|552.47|550.07|552.29|549.89|552.47|550.07|552.29|549.89|0
1636995240000|2021-11-15 16:54:00|552.11|549.71|552.47|550.07|552.65|550.25|552.11|549.71|0
1636995250000|2021-11-15 16:54:10|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1636995260000|2021-11-15 16:54:20|552.83|550.43|553.2|550.8|553.2|550.8|552.65|550.25|0
1636995270000|2021-11-15 16:54:30|553.38|550.98|553.56|551.16|553.56|551.16|553.38|550.98|0
1636995280000|2021-11-15 16:54:40|553.38|550.98|553.56|551.16|553.56|551.16|553.38|550.98|0
1636995290000|2021-11-15 16:54:50|553.02|550.62|552.65|550.25|553.02|550.62|552.65|550.25|0
1636995300000|2021-11-15 16:55:00|552.83|550.43|553.02|550.62|553.02|550.62|552.83|550.43|0
1636995310000|2021-11-15 16:55:10|553.38|550.98|553.75|551.35|553.93|551.53|553.38|550.98|0
1636995320000|2021-11-15 16:55:20|554.29|551.89|554.66|552.26|554.66|552.26|554.29|551.89|0
1636995330000|2021-11-15 16:55:30|554.84|552.44|554.48|552.08|554.84|552.44|554.48|552.08|0
1636995340000|2021-11-15 16:55:40|554.84|552.44|554.66|552.26|555.02|552.62|554.66|552.26|0
1636995350000|2021-11-15 16:55:50|554.48|552.08|554.56|552.16|554.56|552.16|554.48|552.08|0
1636995360000|2021-11-15 16:56:00|554.48|552.08|554.84|552.44|554.84|552.44|554.48|552.08|0
1636995370000|2021-11-15 16:56:10|554.66|552.26|554.29|551.89|554.66|552.26|554.29|551.89|0
1636995380000|2021-11-15 16:56:20|554.11|551.71|554.11|551.71|554.29|551.89|554.11|551.71|0
1636995390000|2021-11-15 16:56:30|554.29|551.89|554.11|551.71|554.29|551.89|554.11|551.71|0
1636995400000|2021-11-15 16:56:40|553.93|551.53|554.11|551.71|554.11|551.71|553.93|551.53|0
1636995410000|2021-11-15 16:56:50|554.29|551.89|554.29|551.89|554.29|551.89|554.2|551.8|0
1636995420000|2021-11-15 16:57:00|553.93|551.53|553.56|551.16|553.93|551.53|553.56|551.16|0
1636995430000|2021-11-15 16:57:10|553.75|551.35|553.93|551.53|554.11|551.71|553.75|551.35|0
1636995440000|2021-11-15 16:57:20|554.11|551.71|553.75|551.35|554.11|551.71|553.75|551.35|0
1636995450000|2021-11-15 16:57:30|553.93|551.53|553.29|550.89|553.93|551.53|553.29|550.89|0
1636995460000|2021-11-15 16:57:40|553.2|550.8|553.38|550.98|553.38|550.98|553.2|550.8|0
1636995470000|2021-11-15 16:57:50|553.56|551.16|554.11|551.71|554.11|551.71|553.56|551.16|0
1636995480000|2021-11-15 16:58:00|553.93|551.53|554.29|551.89|554.29|551.89|553.93|551.53|0
1636995490000|2021-11-15 16:58:10|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1636995500000|2021-11-15 16:58:20|554.29|551.89|553.93|551.53|554.29|551.89|553.93|551.53|0
1636995510000|2021-11-15 16:58:30|553.75|551.35|553.93|551.53|553.93|551.53|553.75|551.35|0
1636995520000|2021-11-15 16:58:40|554.11|551.71|554.11|551.71|554.29|551.89|553.93|551.53|0
1636995530000|2021-11-15 16:58:50|553.93|551.53|553.93|551.53|554.11|551.71|553.93|551.53|0
1636995540000|2021-11-15 16:59:00|553.74|551.34|554.29|551.89|554.29|551.89|553.74|551.34|0
1636995550000|2021-11-15 16:59:10|554.11|551.71|554.11|551.71|554.29|551.89|554.11|551.71|0
1636995560000|2021-11-15 16:59:20|553.93|551.53|554.11|551.71|554.11|551.71|553.93|551.53|0
1636995570000|2021-11-15 16:59:30|553.93|551.53|554.47|552.07|554.47|552.07|553.93|551.53|0
1636995580000|2021-11-15 16:59:40|554.66|552.26|554.84|552.44|554.84|552.44|554.66|552.26|0
1636995590000|2021-11-15 16:59:50|554.66|552.26|554.84|552.44|554.84|552.44|554.66|552.26|0
1636995600000|2021-11-15 17:00:00|554.29|551.89|554.11|551.71|554.29|551.89|554.11|551.71|0
1636995610000|2021-11-15 17:00:10|554.29|551.89|554.29|551.89|554.47|552.07|554.29|551.89|0
1636995620000|2021-11-15 17:00:20|554.11|551.71|553.93|551.53|554.11|551.71|553.93|551.53|0
1636995630000|2021-11-15 17:00:30|554.11|551.71|554.84|552.44|555.02|552.62|554.11|551.71|0
1636995640000|2021-11-15 17:00:40|555.39|552.99|555.57|553.17|555.57|553.17|555.39|552.99|0
1636995650000|2021-11-15 17:00:50|555.39|552.99|555.57|553.17|555.57|553.17|555.39|552.99|0
1636995660000|2021-11-15 17:01:00|555.39|552.99|555.39|552.99|555.75|553.35|555.39|552.99|0
1636995670000|2021-11-15 17:01:10|555.57|553.17|555.39|552.99|555.75|553.35|555.39|552.99|0
1636995680000|2021-11-15 17:01:20|555.75|553.35|555.57|553.17|555.75|553.35|555.57|553.17|0
1636995690000|2021-11-15 17:01:30|555.39|552.99|555.2|552.8|555.57|553.17|555.2|552.8|0
1636995700000|2021-11-15 17:01:40|555.39|552.99|555.39|552.99|555.39|552.99|555.39|552.99|0
1636995710000|2021-11-15 17:01:50|555.57|553.17|555.29|552.89|555.57|553.17|555.29|552.89|0
1636995720000|2021-11-15 17:02:00|555.39|552.99|555.75|553.35|555.75|553.35|555.39|552.99|0
1636995730000|2021-11-15 17:02:10|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1636995740000|2021-11-15 17:02:20|555.39|552.99|555.39|552.99|555.39|552.99|555.39|552.99|0
1636995750000|2021-11-15 17:02:30|555.66|553.26|555.57|553.17|555.66|553.26|555.57|553.17|0
1636995760000|2021-11-15 17:02:40|555.75|553.35|555.75|553.35|555.75|553.35|555.75|553.35|0
1636995770000|2021-11-15 17:02:50|555.57|553.17|555.39|552.99|555.57|553.17|555.39|552.99|0
1636995780000|2021-11-15 17:03:00|555.47|553.07|555.39|552.99|555.47|553.07|555.39|552.99|0
1636995790000|2021-11-15 17:03:10|555.2|552.8|555.39|552.99|555.39|552.99|555.2|552.8|0
1636995800000|2021-11-15 17:03:20|555.29|552.89|555.39|552.99|555.57|553.17|555.29|552.89|0
1636995810000|2021-11-15 17:03:30|555.2|552.8|555.02|552.62|555.39|552.99|555.02|552.62|0
1636995820000|2021-11-15 17:03:40|554.84|552.44|555.02|552.62|555.02|552.62|554.84|552.44|0
1636995830000|2021-11-15 17:03:50|555.2|552.8|555.39|552.99|555.39|552.99|555.02|552.62|0
1636995840000|2021-11-15 17:04:00|555.2|552.8|555.02|552.62|555.39|552.99|555.02|552.62|0
1636995850000|2021-11-15 17:04:10|555.2|552.8|555.02|552.62|555.2|552.8|555.02|552.62|0
1636995860000|2021-11-15 17:04:20|555.2|552.8|555.2|552.8|555.2|552.8|555.2|552.8|0
1636995870000|2021-11-15 17:04:30|555.02|552.62|555.2|552.8|555.2|552.8|555.02|552.62|0
1636995880000|2021-11-15 17:04:40|555.39|552.99|555.39|552.99|555.39|552.99|555.39|552.99|0
1636995890000|2021-11-15 17:04:50|555.2|552.8|555.39|552.99|555.39|552.99|555.2|552.8|0
1636995900000|2021-11-15 17:05:00|555.29|552.89|555.39|552.99|555.39|552.99|555.29|552.89|0
1636995910000|2021-11-15 17:05:10|555.2|552.8|555.2|552.8|555.2|552.8|555.2|552.8|0
1636995920000|2021-11-15 17:05:20|555.02|552.62|554.84|552.44|555.02|552.62|554.84|552.44|0
1636995930000|2021-11-15 17:05:30|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1636995940000|2021-11-15 17:05:40|555.2|552.8|555.2|552.8|555.39|552.99|555.2|552.8|0
1636995950000|2021-11-15 17:05:50|555.39|552.99|555.2|552.8|555.39|552.99|555.2|552.8|0
1636995960000|2021-11-15 17:06:00|555.02|552.62|555.02|552.62|555.2|552.8|555.02|552.62|0
1636995970000|2021-11-15 17:06:10|554.84|552.44|555.02|552.62|555.02|552.62|554.84|552.44|0
1636995980000|2021-11-15 17:06:20|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1636995990000|2021-11-15 17:06:30|555.2|552.8|555.2|552.8|555.2|552.8|555.02|552.62|0
1636996000000|2021-11-15 17:06:40|555.02|552.62|555.02|552.62|555.02|552.62|554.92|552.52|0
1636996020000|2021-11-15 17:07:00|554.84|552.44|555.02|552.62|555.02|552.62|554.65|552.25|0
1636996030000|2021-11-15 17:07:10|554.84|552.44|555.2|552.8|555.2|552.8|554.84|552.44|0
1636996040000|2021-11-15 17:07:20|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1636996050000|2021-11-15 17:07:30|555.57|553.17|555.75|553.35|555.75|553.35|555.57|553.17|0
1636996080000|2021-11-15 17:08:00|555.57|553.17|555.57|553.17|555.75|553.35|555.57|553.17|0
1636996090000|2021-11-15 17:08:10|555.38|552.98|555.38|552.98|555.57|553.17|555.38|552.98|0
1636996100000|2021-11-15 17:08:20|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1636996110000|2021-11-15 17:08:30|555.38|552.98|555.2|552.8|555.38|552.98|555.2|552.8|0
1636996120000|2021-11-15 17:08:40|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1636996130000|2021-11-15 17:08:50|555.2|552.8|555.38|552.98|555.38|552.98|555.2|552.8|0
1636996140000|2021-11-15 17:09:00|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1636996150000|2021-11-15 17:09:10|555.75|553.35|555.57|553.17|555.75|553.35|555.57|553.17|0
1636996160000|2021-11-15 17:09:20|555.75|553.35|555.57|553.17|555.75|553.35|555.57|553.17|0
1636996180000|2021-11-15 17:09:40|555.38|552.98|555.57|553.17|555.57|553.17|555.38|552.98|0
1636996190000|2021-11-15 17:09:50|555.38|552.98|555.57|553.17|555.57|553.17|555.38|552.98|0
1636996200000|2021-11-15 17:10:00|555.38|552.98|555.65|553.25|555.65|553.25|555.38|552.98|0
1636996210000|2021-11-15 17:10:10|555.57|553.17|555.57|553.17|555.75|553.35|555.57|553.17|0
1636996220000|2021-11-15 17:10:20|555.75|553.35|555.75|553.35|555.75|553.35|555.75|553.35|0
1636996250000|2021-11-15 17:10:50|555.57|553.17|555.38|552.98|555.57|553.17|555.38|552.98|0
1636996260000|2021-11-15 17:11:00|555.2|552.8|554.84|552.44|555.2|552.8|554.84|552.44|0
1636996270000|2021-11-15 17:11:10|555.02|552.62|555.38|552.98|555.38|552.98|555.02|552.62|0
1636996280000|2021-11-15 17:11:20|555.57|553.17|555.38|552.98|555.57|553.17|555.38|552.98|0
1636996290000|2021-11-15 17:11:30|555.75|553.35|555.2|552.8|555.75|553.35|555.2|552.8|0
1636996300000|2021-11-15 17:11:40|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1636996310000|2021-11-15 17:11:50|555.57|553.17|555.57|553.17|555.75|553.35|555.57|553.17|0
1636996320000|2021-11-15 17:12:00|555.47|553.07|555.57|553.17|555.57|553.17|555.47|553.07|0
1636996330000|2021-11-15 17:12:10|555.38|552.98|555.2|552.8|555.38|552.98|555.2|552.8|0
1636996340000|2021-11-15 17:12:20|555.38|552.98|555.2|552.8|555.38|552.98|555.2|552.8|0
1636996350000|2021-11-15 17:12:30|555.02|552.62|555.2|552.8|555.2|552.8|555.02|552.62|0
1636996360000|2021-11-15 17:12:40|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1636996370000|2021-11-15 17:12:50|555.2|552.8|555.38|552.98|555.38|552.98|555.2|552.8|0
1636996380000|2021-11-15 17:13:00|555.2|552.8|555.38|552.98|555.38|552.98|555.2|552.8|0
1636996390000|2021-11-15 17:13:10|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1636996400000|2021-11-15 17:13:20|554.83|552.43|555.02|552.62|555.02|552.62|554.83|552.43|0
1636996410000|2021-11-15 17:13:30|554.83|552.43|555.02|552.62|555.02|552.62|554.83|552.43|0
1636996420000|2021-11-15 17:13:40|554.92|552.52|554.83|552.43|554.92|552.52|554.65|552.25|0
1636996430000|2021-11-15 17:13:50|554.65|552.25|554.47|552.07|554.65|552.25|554.47|552.07|0
1636996440000|2021-11-15 17:14:00|554.29|551.89|554.47|552.07|554.65|552.25|554.29|551.89|0
1636996450000|2021-11-15 17:14:10|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1636996460000|2021-11-15 17:14:20|554.29|551.89|554.56|552.16|554.65|552.25|554.29|551.89|0
1636996470000|2021-11-15 17:14:30|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1636996480000|2021-11-15 17:14:40|554.29|551.89|554.65|552.25|554.65|552.25|554.29|551.89|0
1636996490000|2021-11-15 17:14:50|554.83|552.43|554.83|552.43|554.83|552.43|554.83|552.43|0
1636996500000|2021-11-15 17:15:00|554.65|552.25|554.65|552.25|554.65|552.25|554.47|552.07|0
1636996510000|2021-11-15 17:15:10|554.47|552.07|553.74|551.34|554.47|552.07|553.74|551.34|0
1636996520000|2021-11-15 17:15:20|553.92|551.52|554.1|551.7|554.1|551.7|553.92|551.52|0
1636996530000|2021-11-15 17:15:30|553.92|551.52|553.83|551.43|553.92|551.52|553.83|551.43|0
1636996540000|2021-11-15 17:15:40|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1636996550000|2021-11-15 17:15:50|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1636996560000|2021-11-15 17:16:00|553.92|551.52|554.1|551.7|554.1|551.7|553.74|551.34|0
1636996570000|2021-11-15 17:16:10|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1636996580000|2021-11-15 17:16:20|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1636996590000|2021-11-15 17:16:30|554.1|551.7|554.28|551.88|554.28|551.88|554.1|551.7|0
1636996600000|2021-11-15 17:16:40|554.65|552.25|555.02|552.62|555.02|552.62|554.65|552.25|0
1636996610000|2021-11-15 17:16:50|554.83|552.43|554.83|552.43|554.83|552.43|554.83|552.43|0
1636996620000|2021-11-15 17:17:00|554.65|552.25|554.28|551.88|554.65|552.25|554.28|551.88|0
1636996630000|2021-11-15 17:17:10|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1636996640000|2021-11-15 17:17:20|553.74|551.34|553.92|551.52|553.92|551.52|553.74|551.34|0
1636996650000|2021-11-15 17:17:30|553.55|551.15|553.37|550.97|553.55|551.15|553.37|550.97|0
1636996660000|2021-11-15 17:17:40|553.55|551.15|553.55|551.15|553.55|551.15|553.37|550.97|0
1636996670000|2021-11-15 17:17:50|553.74|551.34|553.55|551.15|553.74|551.34|553.55|551.15|0
1636996680000|2021-11-15 17:18:00|553.46|551.06|553.55|551.15|553.55|551.15|553.46|551.06|0
1636996690000|2021-11-15 17:18:10|553.37|550.97|553.37|550.97|553.55|551.15|553.37|550.97|0
1636996700000|2021-11-15 17:18:20|553.46|551.06|553.55|551.15|553.55|551.15|553.37|550.97|0
1636996710000|2021-11-15 17:18:30|553.37|550.97|553.55|551.15|553.55|551.15|553.37|550.97|0
1636996720000|2021-11-15 17:18:40|553.37|550.97|553.37|550.97|553.37|550.97|553.19|550.79|0
1636996730000|2021-11-15 17:18:50|553.19|550.79|553.01|550.61|553.19|550.79|553.01|550.61|0
1636996750000|2021-11-15 17:19:10|553.19|550.79|552.82|550.42|553.19|550.79|552.82|550.42|0
1636996760000|2021-11-15 17:19:20|552.64|550.24|553.01|550.61|553.01|550.61|552.64|550.24|0
1636996770000|2021-11-15 17:19:30|553.37|550.97|553.55|551.15|553.74|551.34|553.37|550.97|0
1636996780000|2021-11-15 17:19:40|553.19|550.79|553.01|550.61|553.19|550.79|553.01|550.61|0
1636996790000|2021-11-15 17:19:50|553.19|550.79|553.19|550.79|553.37|550.97|553.01|550.61|0
1636996800000|2021-11-15 17:20:00|553.37|550.97|553.37|550.97|553.55|551.15|553.37|550.97|0
1636996810000|2021-11-15 17:20:10|553.74|551.34|553.37|550.97|553.74|551.34|553.37|550.97|0
1636996820000|2021-11-15 17:20:20|553.01|550.61|553.01|550.61|553.01|550.61|553.01|550.61|0
1636996830000|2021-11-15 17:20:30|552.82|550.42|552.82|550.42|553.01|550.61|552.82|550.42|0
1636996840000|2021-11-15 17:20:40|552.64|550.24|552.28|549.88|552.64|550.24|552.28|549.88|0
1636996850000|2021-11-15 17:20:50|552.09|549.69|552.82|550.42|552.82|550.42|552.09|549.69|0
1636996860000|2021-11-15 17:21:00|553.01|550.61|553.01|550.61|553.01|550.61|552.82|550.42|0
1636996870000|2021-11-15 17:21:10|553.19|550.79|552.82|550.42|553.19|550.79|552.82|550.42|0
1636996880000|2021-11-15 17:21:20|552.64|550.24|552.64|550.24|552.64|550.24|552.46|550.06|0
1636996890000|2021-11-15 17:21:30|552.46|550.06|552.36|549.96|552.46|550.06|552.36|549.96|0
1636996900000|2021-11-15 17:21:40|552.28|549.88|551.91|549.51|552.28|549.88|551.91|549.51|0
1636996920000|2021-11-15 17:22:00|552.09|549.69|551.73|549.33|552.09|549.69|551.73|549.33|0
1636996930000|2021-11-15 17:22:10|551.91|549.51|551.91|549.51|551.91|549.51|551.73|549.33|0
1636996940000|2021-11-15 17:22:20|551.73|549.33|551.55|549.15|551.73|549.33|551.55|549.15|0
1636996950000|2021-11-15 17:22:30|551.36|548.96|550.64|548.24|551.36|548.96|550.64|548.24|0
1636996960000|2021-11-15 17:22:40|550.45|548.05|551|548.6|551|548.6|550.09|547.69|0
1636996970000|2021-11-15 17:22:50|551.18|548.78|551.73|549.33|551.73|549.33|551.18|548.78|0
1636996980000|2021-11-15 17:23:00|551.91|549.51|551.55|549.15|552.09|549.69|551.55|549.15|0
1636996990000|2021-11-15 17:23:10|551.73|549.33|551.18|548.78|551.73|549.33|551.18|548.78|0
1636997000000|2021-11-15 17:23:20|551.36|548.96|550.82|548.42|551.36|548.96|550.82|548.42|0
1636997010000|2021-11-15 17:23:30|551|548.6|550.64|548.24|551|548.6|550.45|548.05|0
1636997020000|2021-11-15 17:23:40|551.18|548.78|550.82|548.42|551.18|548.78|550.82|548.42|0
1636997030000|2021-11-15 17:23:50|551|548.6|551.18|548.78|551.18|548.78|551|548.6|0
1636997040000|2021-11-15 17:24:00|551.36|548.96|551.55|549.15|551.55|549.15|551.18|548.78|0
1636997050000|2021-11-15 17:24:10|551.73|549.33|552.27|549.87|552.27|549.87|551.73|549.33|0
1636997060000|2021-11-15 17:24:20|552.09|549.69|551.91|549.51|552.09|549.69|551.91|549.51|0
1636997070000|2021-11-15 17:24:30|551.73|549.33|551.91|549.51|551.91|549.51|551.55|549.15|0
1636997080000|2021-11-15 17:24:40|552.09|549.69|552.46|550.06|552.46|550.06|551.91|549.51|0
1636997090000|2021-11-15 17:24:50|552.64|550.24|552.46|550.06|552.64|550.24|552.46|550.06|0
1636997100000|2021-11-15 17:25:00|552.27|549.87|551.73|549.33|552.27|549.87|551.73|549.33|0
1636997110000|2021-11-15 17:25:10|551.55|549.15|552.27|549.87|552.27|549.87|551.55|549.15|0
1636997120000|2021-11-15 17:25:20|552.46|550.06|552.82|550.42|552.82|550.42|552.27|549.87|0
1636997130000|2021-11-15 17:25:30|552.64|550.24|552.27|549.87|552.64|550.24|552.27|549.87|0
1636997140000|2021-11-15 17:25:40|552.09|549.69|552.27|549.87|552.27|549.87|552.09|549.69|0
1636997150000|2021-11-15 17:25:50|551.91|549.51|551.73|549.33|551.91|549.51|551.73|549.33|0
1636997160000|2021-11-15 17:26:00|551.91|549.51|551.91|549.51|552.27|549.87|551.91|549.51|0
1636997170000|2021-11-15 17:26:10|551.73|549.33|551.55|549.15|551.73|549.33|551.36|548.96|0
1636997180000|2021-11-15 17:26:20|551.73|549.33|551.73|549.33|551.73|549.33|551.55|549.15|0
1636997190000|2021-11-15 17:26:30|551.91|549.51|552.09|549.69|552.27|549.87|551.91|549.51|0
1636997200000|2021-11-15 17:26:40|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1636997210000|2021-11-15 17:26:50|552.46|550.06|552.46|550.06|552.64|550.24|552.46|550.06|0
1636997220000|2021-11-15 17:27:00|552.64|550.24|552.82|550.42|552.82|550.42|552.64|550.24|0
1636997230000|2021-11-15 17:27:10|553|550.6|553|550.6|553.19|550.79|553|550.6|0
1636997240000|2021-11-15 17:27:20|553.19|550.79|553.19|550.79|553.37|550.97|553.19|550.79|0
1636997250000|2021-11-15 17:27:30|553.37|550.97|553.37|550.97|553.55|551.15|553.19|550.79|0
1636997260000|2021-11-15 17:27:40|553.19|550.79|553.19|550.79|553.55|551.15|553.19|550.79|0
1636997270000|2021-11-15 17:27:50|553.37|550.97|553.37|550.97|553.55|551.15|553.37|550.97|0
1636997280000|2021-11-15 17:28:00|553.55|551.15|553.37|550.97|553.55|551.15|553.37|550.97|0
1636997290000|2021-11-15 17:28:10|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1636997300000|2021-11-15 17:28:20|552.82|550.42|553|550.6|553|550.6|552.82|550.42|0
1636997310000|2021-11-15 17:28:30|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1636997320000|2021-11-15 17:28:40|552.82|550.42|552.82|550.42|552.82|550.42|552.82|550.42|0
1636997330000|2021-11-15 17:28:50|553|550.6|553|550.6|553|550.6|552.82|550.42|0
1636997340000|2021-11-15 17:29:00|552.82|550.42|553|550.6|553|550.6|552.82|550.42|0
1636997350000|2021-11-15 17:29:10|552.82|550.42|552.64|550.24|552.82|550.42|552.64|550.24|0
1636997360000|2021-11-15 17:29:20|552.46|550.06|552.09|549.69|552.46|550.06|552.09|549.69|0
1636997370000|2021-11-15 17:29:30|552.27|549.87|552.64|550.24|552.64|550.24|552.27|549.87|0
1636997380000|2021-11-15 17:29:40|552.45|550.05|552.45|550.05|552.54|550.14|552.45|550.05|0
1636997390000|2021-11-15 17:29:50|552.64|550.24|552.64|550.24|552.64|550.24|552.64|550.24|0
1636997400000|2021-11-15 17:30:00|552.45|550.05|552.64|550.24|552.64|550.24|552.45|550.05|0
1636997410000|2021-11-15 17:30:10|552.45|550.05|552.64|550.24|552.64|550.24|552.45|550.05|0
1636997420000|2021-11-15 17:30:20|552.82|550.42|553|550.6|553|550.6|552.82|550.42|0
1636997430000|2021-11-15 17:30:30|552.82|550.42|553.18|550.78|553.18|550.78|552.82|550.42|0
1636997440000|2021-11-15 17:30:40|553.37|550.97|553.55|551.15|553.55|551.15|553.18|550.78|0
1636997450000|2021-11-15 17:30:50|553.73|551.33|554.1|551.7|554.28|551.88|553.73|551.33|0
1636997460000|2021-11-15 17:31:00|554.28|551.88|554.1|551.7|554.28|551.88|554.1|551.7|0
1636997470000|2021-11-15 17:31:10|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1636997480000|2021-11-15 17:31:20|554.1|551.7|554.1|551.7|554.28|551.88|554.1|551.7|0
1636997490000|2021-11-15 17:31:30|554.28|551.88|554.28|551.88|554.28|551.88|554.1|551.7|0
1636997500000|2021-11-15 17:31:40|554.46|552.06|554.28|551.88|554.46|552.06|554.28|551.88|0
1636997510000|2021-11-15 17:31:50|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1636997520000|2021-11-15 17:32:00|554.28|551.88|554.46|552.06|554.46|552.06|554.28|551.88|0
1636997540000|2021-11-15 17:32:20|554.28|551.88|554.46|552.06|554.46|552.06|554.28|551.88|0
1636997550000|2021-11-15 17:32:30|554.28|551.88|554.1|551.7|554.28|551.88|554.1|551.7|0
1636997560000|2021-11-15 17:32:40|554.28|551.88|554.1|551.7|554.28|551.88|554.1|551.7|0
1636997570000|2021-11-15 17:32:50|553.91|551.51|554.28|551.88|554.28|551.88|553.91|551.51|0
1636997580000|2021-11-15 17:33:00|554.46|552.06|554.28|551.88|554.46|552.06|554.28|551.88|0
1636997590000|2021-11-15 17:33:10|554.64|552.24|554.46|552.06|554.64|552.24|554.28|551.88|0
1636997600000|2021-11-15 17:33:20|554.28|551.88|554.28|551.88|554.28|551.88|554.09|551.69|0
1636997610000|2021-11-15 17:33:30|554.09|551.69|553.91|551.51|554.09|551.69|553.91|551.51|0
1636997620000|2021-11-15 17:33:40|554.09|551.69|554.28|551.88|554.46|552.06|554.09|551.69|0
1636997630000|2021-11-15 17:33:50|554.46|552.06|554.28|551.88|554.46|552.06|554.28|551.88|0
1636997640000|2021-11-15 17:34:00|554.09|551.69|554.64|552.24|554.64|552.24|554.09|551.69|0
1636997650000|2021-11-15 17:34:10|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1636997660000|2021-11-15 17:34:20|554.28|551.88|554.28|551.88|554.28|551.88|554.09|551.69|0
1636997670000|2021-11-15 17:34:30|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1636997680000|2021-11-15 17:34:40|554.28|551.88|554.28|551.88|554.46|552.06|554.28|551.88|0
1636997690000|2021-11-15 17:34:50|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1636997700000|2021-11-15 17:35:00|553.91|551.51|553.91|551.51|553.91|551.51|553.73|551.33|0
1636997710000|2021-11-15 17:35:10|554.09|551.69|554.28|551.88|554.28|551.88|554.09|551.69|0
1636997720000|2021-11-15 17:35:20|554.46|552.06|553.91|551.51|554.46|552.06|553.91|551.51|0
1636997730000|2021-11-15 17:35:30|554.09|551.69|554.09|551.69|554.09|551.69|553.91|551.51|0
1636997740000|2021-11-15 17:35:40|553.91|551.51|553.91|551.51|553.91|551.51|553.73|551.33|0
1636997750000|2021-11-15 17:35:50|554.09|551.69|553.91|551.51|554.09|551.69|553.91|551.51|0
1636997760000|2021-11-15 17:36:00|554.09|551.69|554.46|552.06|554.46|552.06|554.09|551.69|0
1636997770000|2021-11-15 17:36:10|554.64|552.24|554.64|552.24|554.64|552.24|554.64|552.24|0
1636997780000|2021-11-15 17:36:20|554.82|552.42|554.64|552.24|554.82|552.42|554.64|552.24|0
1636997790000|2021-11-15 17:36:30|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1636997800000|2021-11-15 17:36:40|555.01|552.61|554.82|552.42|555.01|552.61|554.82|552.42|0
1636997810000|2021-11-15 17:36:50|555.01|552.61|555.01|552.61|555.01|552.61|555.01|552.61|0
1636997820000|2021-11-15 17:37:00|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1636997830000|2021-11-15 17:37:10|555.19|552.79|555.37|552.97|555.37|552.97|555.19|552.79|0
1636997840000|2021-11-15 17:37:20|555.19|552.79|555.19|552.79|555.37|552.97|555.19|552.79|0
1636997850000|2021-11-15 17:37:30|555.01|552.61|555.19|552.79|555.19|552.79|555.01|552.61|0
1636997860000|2021-11-15 17:37:40|555.01|552.61|555.01|552.61|555.19|552.79|555.01|552.61|0
1636997870000|2021-11-15 17:37:50|554.82|552.42|555.01|552.61|555.01|552.61|554.82|552.42|0
1636997880000|2021-11-15 17:38:00|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1636997890000|2021-11-15 17:38:10|555.01|552.61|555.19|552.79|555.19|552.79|555.01|552.61|0
1636997910000|2021-11-15 17:38:30|555.37|552.97|555.37|552.97|555.37|552.97|555.19|552.79|0
1636997920000|2021-11-15 17:38:40|555.19|552.79|555.37|552.97|555.37|552.97|555.19|552.79|0
1636997950000|2021-11-15 17:39:10|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1636997960000|2021-11-15 17:39:20|555.37|552.97|555.37|552.97|555.55|553.15|555.37|552.97|0
1636997970000|2021-11-15 17:39:30|555.19|552.79|555.19|552.79|555.37|552.97|555.19|552.79|0
1636997980000|2021-11-15 17:39:40|555.28|552.88|555.55|553.15|555.55|553.15|555.28|552.88|0
1636997990000|2021-11-15 17:39:50|555.37|552.97|555.37|552.97|555.55|553.15|555.37|552.97|0
1636998000000|2021-11-15 17:40:00|555.55|553.15|555.74|553.34|555.74|553.34|555.55|553.15|0
1636998020000|2021-11-15 17:40:20|555.92|553.52|555.92|553.52|555.92|553.52|555.92|553.52|0
1636998030000|2021-11-15 17:40:30|555.74|553.34|555.19|552.79|555.74|553.34|555.19|552.79|0
1636998040000|2021-11-15 17:40:40|555.37|552.97|555.37|552.97|555.37|552.97|555.19|552.79|0
1636998050000|2021-11-15 17:40:50|555.19|552.79|555|552.6|555.37|552.97|555|552.6|0
1636998060000|2021-11-15 17:41:00|554.64|552.24|554.82|552.42|554.82|552.42|554.64|552.24|0
1636998070000|2021-11-15 17:41:10|555|552.6|554.82|552.42|555|552.6|554.82|552.42|0
1636998080000|2021-11-15 17:41:20|555|552.6|554.82|552.42|555|552.6|554.82|552.42|0
1636998090000|2021-11-15 17:41:30|555|552.6|555|552.6|555|552.6|554.82|552.42|0
1636998100000|2021-11-15 17:41:40|554.82|552.42|554.46|552.06|554.82|552.42|554.46|552.06|0
1636998110000|2021-11-15 17:41:50|554.27|551.87|554.09|551.69|554.27|551.87|554.09|551.69|0
1636998120000|2021-11-15 17:42:00|554.27|551.87|554.27|551.87|554.27|551.87|554.09|551.69|0
1636998130000|2021-11-15 17:42:10|554.46|552.06|554.64|552.24|554.82|552.42|554.46|552.06|0
1636998140000|2021-11-15 17:42:20|554.82|552.42|555|552.6|555|552.6|554.82|552.42|0
1636998150000|2021-11-15 17:42:30|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1636998160000|2021-11-15 17:42:40|555|552.6|555|552.6|555|552.6|555|552.6|0
1636998170000|2021-11-15 17:42:50|554.82|552.42|555.19|552.79|555.19|552.79|554.82|552.42|0
1636998180000|2021-11-15 17:43:00|555.37|552.97|555.19|552.79|555.37|552.97|555.19|552.79|0
1636998190000|2021-11-15 17:43:10|555.55|553.15|555.73|553.33|555.73|553.33|555.55|553.15|0
1636998200000|2021-11-15 17:43:20|555.92|553.52|556.1|553.7|556.1|553.7|555.92|553.52|0
1636998210000|2021-11-15 17:43:30|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636998220000|2021-11-15 17:43:40|556.65|554.25|556.83|554.43|556.83|554.43|556.65|554.25|0
1636998230000|2021-11-15 17:43:50|557.01|554.61|557.2|554.8|557.2|554.8|557.01|554.61|0
1636998240000|2021-11-15 17:44:00|557.01|554.61|557.2|554.8|557.2|554.8|557.01|554.61|0
1636998250000|2021-11-15 17:44:10|557.01|554.61|556.65|554.25|557.2|554.8|556.65|554.25|0
1636998260000|2021-11-15 17:44:20|556.74|554.34|556.55|554.15|556.83|554.43|556.55|554.15|0
1636998270000|2021-11-15 17:44:30|556.65|554.25|557.01|554.61|557.01|554.61|556.65|554.25|0
1636998280000|2021-11-15 17:44:40|557.2|554.8|556.83|554.43|557.2|554.8|556.83|554.43|0
1636998290000|2021-11-15 17:44:50|556.65|554.25|556.65|554.25|556.65|554.25|556.65|554.25|0
1636998300000|2021-11-15 17:45:00|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636998310000|2021-11-15 17:45:10|556.65|554.25|556.65|554.25|556.65|554.25|556.65|554.25|0
1636998320000|2021-11-15 17:45:20|556.46|554.06|556.65|554.25|556.65|554.25|556.46|554.06|0
1636998330000|2021-11-15 17:45:30|556.46|554.06|556.46|554.06|556.65|554.25|556.46|554.06|0
1636998340000|2021-11-15 17:45:40|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636998350000|2021-11-15 17:45:50|556.46|554.06|556.28|553.88|556.46|554.06|556.28|553.88|0
1636998360000|2021-11-15 17:46:00|556.46|554.06|556.46|554.06|556.46|554.06|556.28|553.88|0
1636998370000|2021-11-15 17:46:10|556.28|553.88|556.28|553.88|556.28|553.88|556.1|553.7|0
1636998380000|2021-11-15 17:46:20|556.1|553.7|556.1|553.7|556.1|553.7|555.92|553.52|0
1636998390000|2021-11-15 17:46:30|555.92|553.52|555.92|553.52|556.1|553.7|555.92|553.52|0
1636998400000|2021-11-15 17:46:40|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1636998410000|2021-11-15 17:46:50|555.73|553.33|555.55|553.15|555.73|553.33|555.55|553.15|0
1636998420000|2021-11-15 17:47:00|555.73|553.33|556.28|553.88|556.28|553.88|555.73|553.33|0
1636998430000|2021-11-15 17:47:10|556.1|553.7|555.92|553.52|556.1|553.7|555.92|553.52|0
1636998440000|2021-11-15 17:47:20|556.28|553.88|556.1|553.7|556.28|553.88|556.1|553.7|0
1636998450000|2021-11-15 17:47:30|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636998460000|2021-11-15 17:47:40|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1636998470000|2021-11-15 17:47:50|556.28|553.88|556.46|554.06|556.46|554.06|556.28|553.88|0
1636998480000|2021-11-15 17:48:00|556.28|553.88|556.28|553.88|556.46|554.06|556.28|553.88|0
1636998490000|2021-11-15 17:48:10|556.46|554.06|556.65|554.25|556.65|554.25|556.46|554.06|0
1636998500000|2021-11-15 17:48:20|556.83|554.43|556.83|554.43|556.83|554.43|556.65|554.25|0
1636998510000|2021-11-15 17:48:30|556.65|554.25|556.65|554.25|556.65|554.25|556.46|554.06|0
1636998520000|2021-11-15 17:48:40|556.83|554.43|556.46|554.06|556.83|554.43|556.46|554.06|0
1636998530000|2021-11-15 17:48:50|556.28|553.88|556.1|553.7|556.28|553.88|556.1|553.7|0
1636998540000|2021-11-15 17:49:00|556.28|553.88|556.19|553.79|556.28|553.88|556.1|553.7|0
1636998550000|2021-11-15 17:49:10|556.28|553.88|556.28|553.88|556.28|553.88|556.1|553.7|0
1636998560000|2021-11-15 17:49:20|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1636998570000|2021-11-15 17:49:30|555.91|553.51|556.1|553.7|556.1|553.7|555.91|553.51|0
1636998580000|2021-11-15 17:49:40|556.28|553.88|556.1|553.7|556.28|553.88|556.1|553.7|0
1636998600000|2021-11-15 17:50:00|555.91|553.51|556.1|553.7|556.1|553.7|555.91|553.51|0
1636998610000|2021-11-15 17:50:10|555.91|553.51|555.73|553.33|555.91|553.51|555.73|553.33|0
1636998620000|2021-11-15 17:50:20|555.91|553.51|555.91|553.51|555.91|553.51|555.91|553.51|0
1636998630000|2021-11-15 17:50:30|555.73|553.33|555.64|553.24|555.73|553.33|555.64|553.24|0
1636998640000|2021-11-15 17:50:40|555.55|553.15|555.73|553.33|555.73|553.33|555.55|553.15|0
1636998650000|2021-11-15 17:50:50|556.1|553.7|556.1|553.7|556.1|553.7|555.91|553.51|0
1636998660000|2021-11-15 17:51:00|555.91|553.51|555.73|553.33|556.1|553.7|555.73|553.33|0
1636998670000|2021-11-15 17:51:10|555.91|553.51|555.73|553.33|555.91|553.51|555.73|553.33|0
1636998680000|2021-11-15 17:51:20|555.91|553.51|556.28|553.88|556.28|553.88|555.91|553.51|0
1636998690000|2021-11-15 17:51:30|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1636998700000|2021-11-15 17:51:40|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636998710000|2021-11-15 17:51:50|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636998720000|2021-11-15 17:52:00|556.28|553.88|556.64|554.24|556.64|554.24|556.28|553.88|0
1636998730000|2021-11-15 17:52:10|556.83|554.43|556.83|554.43|557.01|554.61|556.83|554.43|0
1636998740000|2021-11-15 17:52:20|556.64|554.24|557.01|554.61|557.01|554.61|556.64|554.24|0
1636998750000|2021-11-15 17:52:30|556.83|554.43|557.19|554.79|557.19|554.79|556.83|554.43|0
1636998770000|2021-11-15 17:52:50|557.38|554.98|557.19|554.79|557.38|554.98|557.19|554.79|0
1636998780000|2021-11-15 17:53:00|557.01|554.61|557.01|554.61|557.01|554.61|556.92|554.52|0
1636998790000|2021-11-15 17:53:10|556.83|554.43|556.83|554.43|557.01|554.61|556.83|554.43|0
1636998800000|2021-11-15 17:53:20|557.1|554.7|557.19|554.79|557.19|554.79|557.01|554.61|0
1636998810000|2021-11-15 17:53:30|557.01|554.61|557.01|554.61|557.01|554.61|556.83|554.43|0
1636998820000|2021-11-15 17:53:40|556.83|554.43|556.64|554.24|556.83|554.43|556.64|554.24|0
1636998830000|2021-11-15 17:53:50|556.46|554.06|556.46|554.06|556.64|554.24|556.46|554.06|0
1636998850000|2021-11-15 17:54:10|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636998860000|2021-11-15 17:54:20|556.46|554.06|556.46|554.06|556.46|554.06|556.28|553.88|0
1636998870000|2021-11-15 17:54:30|556.83|554.43|556.46|554.06|556.83|554.43|556.46|554.06|0
1636998880000|2021-11-15 17:54:40|556.64|554.24|556.46|554.06|556.64|554.24|556.46|554.06|0
1636998890000|2021-11-15 17:54:50|556.28|553.88|556.46|554.06|556.46|554.06|556.28|553.88|0
1636998900000|2021-11-15 17:55:00|556.64|554.24|556.28|553.88|556.64|554.24|556.28|553.88|0
1636998910000|2021-11-15 17:55:10|556.46|554.06|556.64|554.24|556.64|554.24|556.28|553.88|0
1636998920000|2021-11-15 17:55:20|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1636998930000|2021-11-15 17:55:30|556.46|554.06|556.46|554.06|556.46|554.06|556.28|553.88|0
1636998940000|2021-11-15 17:55:40|556.64|554.24|556.64|554.24|556.64|554.24|556.46|554.06|0
1636998950000|2021-11-15 17:55:50|556.83|554.43|556.83|554.43|557.01|554.61|556.83|554.43|0
1636998960000|2021-11-15 17:56:00|556.64|554.24|556.83|554.43|556.83|554.43|556.64|554.24|0
1636998970000|2021-11-15 17:56:10|557.01|554.61|556.64|554.24|557.01|554.61|556.64|554.24|0
1636998980000|2021-11-15 17:56:20|556.83|554.43|556.64|554.24|556.83|554.43|556.64|554.24|0
1636998990000|2021-11-15 17:56:30|556.83|554.43|556.83|554.43|556.83|554.43|556.83|554.43|0
1636999000000|2021-11-15 17:56:40|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1636999010000|2021-11-15 17:56:50|556.83|554.43|556.83|554.43|556.83|554.43|556.83|554.43|0
1636999030000|2021-11-15 17:57:10|556.73|554.33|556.64|554.24|556.73|554.33|556.64|554.24|0
1636999040000|2021-11-15 17:57:20|556.83|554.43|556.64|554.24|556.83|554.43|556.64|554.24|0
1636999050000|2021-11-15 17:57:30|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1636999060000|2021-11-15 17:57:40|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636999070000|2021-11-15 17:57:50|556.46|554.06|556.64|554.24|556.64|554.24|556.46|554.06|0
1636999080000|2021-11-15 17:58:00|556.46|554.06|556.64|554.24|556.64|554.24|556.46|554.06|0
1636999090000|2021-11-15 17:58:10|556.83|554.43|556.83|554.43|556.83|554.43|556.64|554.24|0
1636999100000|2021-11-15 17:58:20|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636999120000|2021-11-15 17:58:40|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636999130000|2021-11-15 17:58:50|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636999140000|2021-11-15 17:59:00|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636999150000|2021-11-15 17:59:10|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1636999160000|2021-11-15 17:59:20|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1636999170000|2021-11-15 17:59:30|557.01|554.61|557.19|554.79|557.19|554.79|557.01|554.61|0
1636999180000|2021-11-15 17:59:40|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1636999200000|2021-11-15 18:00:00|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636999210000|2021-11-15 18:00:10|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636999230000|2021-11-15 18:00:30|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636999240000|2021-11-15 18:00:40|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636999250000|2021-11-15 18:00:50|556.28|553.88|556.46|554.06|556.46|554.06|556.28|553.88|0
1636999260000|2021-11-15 18:01:00|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1636999270000|2021-11-15 18:01:10|556.46|554.06|556.28|553.88|556.46|554.06|556.28|553.88|0
1636999280000|2021-11-15 18:01:20|556.09|553.69|555.91|553.51|556.09|553.69|555.91|553.51|0
1636999290000|2021-11-15 18:01:30|556.09|553.69|555.91|553.51|556.09|553.69|555.91|553.51|0
1636999300000|2021-11-15 18:01:40|555.73|553.33|555.73|553.33|555.73|553.33|555.73|553.33|0
1636999310000|2021-11-15 18:01:50|555.91|553.51|555.91|553.51|555.91|553.51|555.91|553.51|0
1636999320000|2021-11-15 18:02:00|556.09|553.69|556.46|554.06|556.46|554.06|556.09|553.69|0
1636999330000|2021-11-15 18:02:10|556.64|554.24|556.82|554.42|556.82|554.42|556.64|554.24|0
1636999340000|2021-11-15 18:02:20|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1636999350000|2021-11-15 18:02:30|556.82|554.42|557.01|554.61|557.01|554.61|556.82|554.42|0
1636999360000|2021-11-15 18:02:40|557.19|554.79|557.01|554.61|557.19|554.79|557.01|554.61|0
1636999370000|2021-11-15 18:02:50|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1636999380000|2021-11-15 18:03:00|556.64|554.24|556.82|554.42|556.82|554.42|556.64|554.24|0
1636999390000|2021-11-15 18:03:10|557.01|554.61|556.82|554.42|557.01|554.61|556.82|554.42|0
1636999400000|2021-11-15 18:03:20|557.01|554.61|556.82|554.42|557.01|554.61|556.82|554.42|0
1636999410000|2021-11-15 18:03:30|557.01|554.61|557.01|554.61|557.01|554.61|556.82|554.42|0
1636999420000|2021-11-15 18:03:40|556.82|554.42|557.01|554.61|557.01|554.61|556.82|554.42|0
1636999430000|2021-11-15 18:03:50|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1636999440000|2021-11-15 18:04:00|557.28|554.88|557.28|554.88|557.37|554.97|557.28|554.88|0
1636999450000|2021-11-15 18:04:10|557.37|554.97|557.55|555.15|557.55|555.15|557.37|554.97|0
1636999460000|2021-11-15 18:04:20|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1636999480000|2021-11-15 18:04:40|557.92|555.52|558.29|555.89|558.29|555.89|557.92|555.52|0
1636999490000|2021-11-15 18:04:50|558.47|556.07|558.65|556.25|558.84|556.44|558.47|556.07|0
1636999500000|2021-11-15 18:05:00|558.47|556.07|558.29|555.89|558.47|556.07|558.29|555.89|0
1636999510000|2021-11-15 18:05:10|558.1|555.7|558.29|555.89|558.29|555.89|558.1|555.7|0
1636999520000|2021-11-15 18:05:20|558.1|555.7|558.1|555.7|558.1|555.7|558.1|555.7|0
1636999530000|2021-11-15 18:05:30|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1636999550000|2021-11-15 18:05:50|557.55|555.15|557.37|554.97|557.55|555.15|557.37|554.97|0
1636999560000|2021-11-15 18:06:00|557.55|555.15|557.55|555.15|557.74|555.34|557.55|555.15|0
1636999570000|2021-11-15 18:06:10|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1636999580000|2021-11-15 18:06:20|557.55|555.15|557.74|555.34|557.74|555.34|557.55|555.15|0
1636999590000|2021-11-15 18:06:30|557.55|555.15|557.74|555.34|557.74|555.34|557.55|555.15|0
1636999600000|2021-11-15 18:06:40|557.64|555.24|557.55|555.15|557.64|555.24|557.55|555.15|0
1636999610000|2021-11-15 18:06:50|557.37|554.97|557.74|555.34|557.74|555.34|557.37|554.97|0
1636999620000|2021-11-15 18:07:00|557.55|555.15|557.74|555.34|557.74|555.34|557.55|555.15|0
1636999630000|2021-11-15 18:07:10|557.92|555.52|557.74|555.34|557.92|555.52|557.74|555.34|0
1636999640000|2021-11-15 18:07:20|557.64|555.24|557.74|555.34|557.74|555.34|557.64|555.24|0
1636999660000|2021-11-15 18:07:40|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1636999670000|2021-11-15 18:07:50|558.1|555.7|558.29|555.89|558.29|555.89|558.1|555.7|0
1636999680000|2021-11-15 18:08:00|558.28|555.88|558.28|555.88|558.28|555.88|558.1|555.7|0
1636999690000|2021-11-15 18:08:10|558.1|555.7|557.92|555.52|558.1|555.7|557.92|555.52|0
1636999700000|2021-11-15 18:08:20|558.1|555.7|558.1|555.7|558.1|555.7|558.1|555.7|0
1636999710000|2021-11-15 18:08:30|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1636999720000|2021-11-15 18:08:40|558.1|555.7|558.1|555.7|558.28|555.88|558.1|555.7|0
1636999730000|2021-11-15 18:08:50|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1636999740000|2021-11-15 18:09:00|558.1|555.7|557.92|555.52|558.1|555.7|557.92|555.52|0
1636999750000|2021-11-15 18:09:10|557.74|555.34|557.92|555.52|557.92|555.52|557.74|555.34|0
1636999770000|2021-11-15 18:09:30|558.01|555.61|558.1|555.7|558.1|555.7|558.01|555.61|0
1636999790000|2021-11-15 18:09:50|557.92|555.52|558.28|555.88|558.28|555.88|557.92|555.52|0
1636999800000|2021-11-15 18:10:00|558.47|556.07|558.28|555.88|558.47|556.07|558.28|555.88|0
1636999810000|2021-11-15 18:10:10|558.47|556.07|558.47|556.07|558.47|556.07|558.47|556.07|0
1636999820000|2021-11-15 18:10:20|558.1|555.7|558.1|555.7|558.1|555.7|558.1|555.7|0
1636999830000|2021-11-15 18:10:30|558.28|555.88|558.28|555.88|558.28|555.88|558.28|555.88|0
1636999840000|2021-11-15 18:10:40|558.47|556.07|557.92|555.52|558.47|556.07|557.92|555.52|0
1636999860000|2021-11-15 18:11:00|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1636999870000|2021-11-15 18:11:10|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1636999880000|2021-11-15 18:11:20|557.73|555.33|557.64|555.24|557.73|555.33|557.55|555.15|0
1636999890000|2021-11-15 18:11:30|557.73|555.33|557.73|555.33|557.73|555.33|557.55|555.15|0
1636999910000|2021-11-15 18:11:50|557.55|555.15|557.55|555.15|557.73|555.33|557.55|555.15|0
1636999930000|2021-11-15 18:12:10|557.73|555.33|557.55|555.15|557.73|555.33|557.55|555.15|0
1636999940000|2021-11-15 18:12:20|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1636999960000|2021-11-15 18:12:40|557.92|555.52|557.73|555.33|557.92|555.52|557.73|555.33|0
1636999970000|2021-11-15 18:12:50|557.55|555.15|557.73|555.33|557.73|555.33|557.55|555.15|0
1636999980000|2021-11-15 18:13:00|557.92|555.52|557.73|555.33|557.92|555.52|557.73|555.33|0
1637000000000|2021-11-15 18:13:20|557.55|555.15|557.55|555.15|557.55|555.15|557.37|554.97|0
1637000010000|2021-11-15 18:13:30|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1637000020000|2021-11-15 18:13:40|557.92|555.52|557.73|555.33|557.92|555.52|557.73|555.33|0
1637000030000|2021-11-15 18:13:50|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1637000040000|2021-11-15 18:14:00|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1637000050000|2021-11-15 18:14:10|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1637000060000|2021-11-15 18:14:20|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1637000070000|2021-11-15 18:14:30|557.55|555.15|557.73|555.33|557.73|555.33|557.55|555.15|0
1637000080000|2021-11-15 18:14:40|557.55|555.15|557.73|555.33|557.73|555.33|557.55|555.15|0
1637000090000|2021-11-15 18:14:50|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1637000100000|2021-11-15 18:15:00|557.73|555.33|557.55|555.15|557.73|555.33|557.37|554.97|0
1637000110000|2021-11-15 18:15:10|557.37|554.97|557.55|555.15|557.55|555.15|557.37|554.97|0
1637000120000|2021-11-15 18:15:20|557.73|555.33|557.37|554.97|557.73|555.33|557.37|554.97|0
1637000130000|2021-11-15 18:15:30|557.92|555.52|557.92|555.52|558.1|555.7|557.92|555.52|0
1637000140000|2021-11-15 18:15:40|558.1|555.7|558.1|555.7|558.1|555.7|558.1|555.7|0
1637000150000|2021-11-15 18:15:50|557.92|555.52|558.1|555.7|558.1|555.7|557.92|555.52|0
1637000160000|2021-11-15 18:16:00|557.92|555.52|558.1|555.7|558.1|555.7|557.92|555.52|0
1637000170000|2021-11-15 18:16:10|558.28|555.88|558.1|555.7|558.28|555.88|558.1|555.7|0
1637000180000|2021-11-15 18:16:20|558.28|555.88|557.92|555.52|558.28|555.88|557.92|555.52|0
1637000190000|2021-11-15 18:16:30|558.1|555.7|558.1|555.7|558.1|555.7|558.1|555.7|0
1637000200000|2021-11-15 18:16:40|557.92|555.52|558.1|555.7|558.1|555.7|557.92|555.52|0
1637000210000|2021-11-15 18:16:50|558.28|555.88|558.1|555.7|558.28|555.88|558.1|555.7|0
1637000220000|2021-11-15 18:17:00|558.28|555.88|558.28|555.88|558.28|555.88|558.28|555.88|0
1637000230000|2021-11-15 18:17:10|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1637000240000|2021-11-15 18:17:20|559.43|557.03|559.25|556.85|559.43|557.03|559.25|556.85|0
1637000250000|2021-11-15 18:17:30|559.43|557.03|559.98|557.58|559.98|557.58|559.43|557.03|0
1637000260000|2021-11-15 18:17:40|560.17|557.77|558.99|556.59|560.17|557.77|558.99|556.59|0
1637000270000|2021-11-15 18:17:50|559.18|556.78|559.18|556.78|559.18|556.78|558.99|556.59|0
1637000280000|2021-11-15 18:18:00|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1637000290000|2021-11-15 18:18:10|558.44|556.04|558.26|555.86|558.44|556.04|558.26|555.86|0
1637000300000|2021-11-15 18:18:20|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1637000310000|2021-11-15 18:18:30|557.89|555.49|557.71|555.31|557.89|555.49|557.71|555.31|0
1637000340000|2021-11-15 18:19:00|557.89|555.49|557.71|555.31|557.89|555.49|557.71|555.31|0
1637000350000|2021-11-15 18:19:10|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637000360000|2021-11-15 18:19:20|557.71|555.31|557.53|555.13|557.71|555.31|557.53|555.13|0
1637000370000|2021-11-15 18:19:30|557.71|555.31|557.71|555.31|557.71|555.31|557.53|555.13|0
1637000380000|2021-11-15 18:19:40|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637000390000|2021-11-15 18:19:50|557.71|555.31|557.71|555.31|557.71|555.31|557.71|555.31|0
1637000400000|2021-11-15 18:20:00|557.53|555.13|558.08|555.68|558.08|555.68|557.53|555.13|0
1637000410000|2021-11-15 18:20:10|558.26|555.86|557.71|555.31|558.26|555.86|557.71|555.31|0
1637000430000|2021-11-15 18:20:30|557.89|555.49|558.08|555.68|558.08|555.68|557.89|555.49|0
1637000440000|2021-11-15 18:20:40|558.26|555.86|558.08|555.68|558.26|555.86|558.08|555.68|0
1637000450000|2021-11-15 18:20:50|557.89|555.49|557.89|555.49|557.98|555.58|557.89|555.49|0
1637000460000|2021-11-15 18:21:00|558.08|555.68|557.71|555.31|558.08|555.68|557.71|555.31|0
1637000470000|2021-11-15 18:21:10|557.89|555.49|557.89|555.49|557.89|555.49|557.71|555.31|0
1637000480000|2021-11-15 18:21:20|557.71|555.31|557.71|555.31|557.71|555.31|557.71|555.31|0
1637000490000|2021-11-15 18:21:30|557.89|555.49|557.71|555.31|557.89|555.49|557.71|555.31|0
1637000500000|2021-11-15 18:21:40|557.89|555.49|556.24|553.84|557.89|555.49|556.06|553.66|0
1637000510000|2021-11-15 18:21:50|556.06|553.66|555.51|553.11|556.06|553.66|555.51|553.11|0
1637000520000|2021-11-15 18:22:00|555.88|553.48|556.43|554.03|556.43|554.03|555.88|553.48|0
1637000530000|2021-11-15 18:22:10|556.24|553.84|556.43|554.03|556.43|554.03|556.24|553.84|0
1637000540000|2021-11-15 18:22:20|556.61|554.21|556.43|554.03|556.79|554.39|556.43|554.03|0
1637000550000|2021-11-15 18:22:30|556.61|554.21|556.61|554.21|556.61|554.21|556.61|554.21|0
1637000560000|2021-11-15 18:22:40|556.43|554.03|556.24|553.84|556.43|554.03|556.24|553.84|0
1637000570000|2021-11-15 18:22:50|556.43|554.03|556.61|554.21|556.61|554.21|556.43|554.03|0
1637000580000|2021-11-15 18:23:00|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1637000590000|2021-11-15 18:23:10|556.61|554.21|556.79|554.39|556.79|554.39|556.61|554.21|0
1637000600000|2021-11-15 18:23:20|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1637000620000|2021-11-15 18:23:40|557.16|554.76|557.71|555.31|557.71|555.31|557.16|554.76|0
1637000630000|2021-11-15 18:23:50|557.52|555.12|557.52|555.12|557.71|555.31|557.52|555.12|0
1637000640000|2021-11-15 18:24:00|557.71|555.31|557.52|555.12|557.71|555.31|557.52|555.12|0
1637000650000|2021-11-15 18:24:10|557.34|554.94|557.16|554.76|557.34|554.94|557.16|554.76|0
1637000660000|2021-11-15 18:24:20|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1637000670000|2021-11-15 18:24:30|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1637000680000|2021-11-15 18:24:40|557.71|555.31|557.71|555.31|557.71|555.31|557.71|555.31|0
1637000690000|2021-11-15 18:24:50|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1637000700000|2021-11-15 18:25:00|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1637000720000|2021-11-15 18:25:20|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1637000730000|2021-11-15 18:25:30|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1637000740000|2021-11-15 18:25:40|556.79|554.39|556.79|554.39|556.79|554.39|556.61|554.21|0
1637000750000|2021-11-15 18:25:50|556.88|554.48|556.79|554.39|556.97|554.57|556.79|554.39|0
1637000770000|2021-11-15 18:26:10|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1637000780000|2021-11-15 18:26:20|556.79|554.39|556.79|554.39|556.79|554.39|556.61|554.21|0
1637000790000|2021-11-15 18:26:30|556.61|554.21|556.61|554.21|556.61|554.21|556.61|554.21|0
1637000800000|2021-11-15 18:26:40|556.79|554.39|556.61|554.21|556.79|554.39|556.61|554.21|0
1637000820000|2021-11-15 18:27:00|556.79|554.39|556.43|554.03|556.79|554.39|556.43|554.03|0
1637000840000|2021-11-15 18:27:20|556.42|554.02|556.42|554.02|556.42|554.02|556.24|553.84|0
1637000850000|2021-11-15 18:27:30|556.61|554.21|556.24|553.84|556.61|554.21|556.24|553.84|0
1637000870000|2021-11-15 18:27:50|556.42|554.02|556.24|553.84|556.42|554.02|556.24|553.84|0
1637000880000|2021-11-15 18:28:00|556.42|554.02|556.61|554.21|556.61|554.21|556.42|554.02|0
1637000890000|2021-11-15 18:28:10|556.24|553.84|556.24|553.84|556.24|553.84|556.06|553.66|0
1637000900000|2021-11-15 18:28:20|556.42|554.02|556.79|554.39|556.97|554.57|556.42|554.02|0
1637000910000|2021-11-15 18:28:30|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1637000920000|2021-11-15 18:28:40|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1637000930000|2021-11-15 18:28:50|556.97|554.57|557.16|554.76|557.16|554.76|556.97|554.57|0
1637000940000|2021-11-15 18:29:00|556.97|554.57|557.16|554.76|557.16|554.76|556.97|554.57|0
1637000950000|2021-11-15 18:29:10|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1637000960000|2021-11-15 18:29:20|557.16|554.76|556.79|554.39|557.16|554.76|556.79|554.39|0
1637000970000|2021-11-15 18:29:30|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1637000980000|2021-11-15 18:29:40|557.16|554.76|557.16|554.76|557.16|554.76|556.97|554.57|0
1637000990000|2021-11-15 18:29:50|556.97|554.57|557.06|554.66|557.06|554.66|556.97|554.57|0
1637001000000|2021-11-15 18:30:00|557.16|554.76|557.34|554.94|557.34|554.94|557.16|554.76|0
1637001010000|2021-11-15 18:30:10|557.24|554.84|556.97|554.57|557.24|554.84|556.97|554.57|0
1637001020000|2021-11-15 18:30:20|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1637001030000|2021-11-15 18:30:30|557.34|554.94|557.52|555.12|557.52|555.12|557.34|554.94|0
1637001040000|2021-11-15 18:30:40|557.34|554.94|557.34|554.94|557.52|555.12|557.34|554.94|0
1637001050000|2021-11-15 18:30:50|557.52|555.12|557.16|554.76|557.52|555.12|557.16|554.76|0
1637001060000|2021-11-15 18:31:00|556.97|554.57|557.34|554.94|557.34|554.94|556.97|554.57|0
1637001070000|2021-11-15 18:31:10|557.16|554.76|557.34|554.94|557.34|554.94|557.16|554.76|0
1637001080000|2021-11-15 18:31:20|557.16|554.76|556.97|554.57|557.16|554.76|556.97|554.57|0
1637001090000|2021-11-15 18:31:30|557.16|554.76|556.97|554.57|557.16|554.76|556.97|554.57|0
1637001100000|2021-11-15 18:31:40|557.16|554.76|556.97|554.57|557.34|554.94|556.97|554.57|0
1637001120000|2021-11-15 18:32:00|557.15|554.75|557.34|554.94|557.34|554.94|557.15|554.75|0
1637001140000|2021-11-15 18:32:20|557.15|554.75|557.34|554.94|557.34|554.94|557.15|554.75|0
1637001150000|2021-11-15 18:32:30|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1637001160000|2021-11-15 18:32:40|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1637001180000|2021-11-15 18:33:00|557.15|554.75|557.15|554.75|557.34|554.94|557.15|554.75|0
1637001190000|2021-11-15 18:33:10|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1637001200000|2021-11-15 18:33:20|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1637001220000|2021-11-15 18:33:40|557.15|554.75|556.97|554.57|557.34|554.94|556.97|554.57|0
1637001230000|2021-11-15 18:33:50|557.15|554.75|556.97|554.57|557.15|554.75|556.97|554.57|0
1637001240000|2021-11-15 18:34:00|556.79|554.39|556.79|554.39|556.79|554.39|556.61|554.21|0
1637001250000|2021-11-15 18:34:10|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1637001270000|2021-11-15 18:34:30|556.79|554.39|556.79|554.39|556.97|554.57|556.79|554.39|0
1637001280000|2021-11-15 18:34:40|556.51|554.11|556.42|554.02|556.51|554.11|556.42|554.02|0
1637001290000|2021-11-15 18:34:50|556.24|553.84|556.42|554.02|556.42|554.02|556.24|553.84|0
1637001310000|2021-11-15 18:35:10|556.24|553.84|556.24|553.84|556.42|554.02|556.24|553.84|0
1637001320000|2021-11-15 18:35:20|556.06|553.66|556.24|553.84|556.24|553.84|556.06|553.66|0
1637001330000|2021-11-15 18:35:30|556.06|553.66|556.24|553.84|556.24|553.84|556.06|553.66|0
1637001340000|2021-11-15 18:35:40|556.06|553.66|555.87|553.47|556.06|553.66|555.87|553.47|0
1637001360000|2021-11-15 18:36:00|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1637001370000|2021-11-15 18:36:10|556.24|553.84|556.06|553.66|556.24|553.84|556.06|553.66|0
1637001380000|2021-11-15 18:36:20|556.24|553.84|556.42|554.02|556.42|554.02|556.24|553.84|0
1637001390000|2021-11-15 18:36:30|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1637001400000|2021-11-15 18:36:40|556.42|554.02|556.24|553.84|556.42|554.02|556.24|553.84|0
1637001410000|2021-11-15 18:36:50|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1637001420000|2021-11-15 18:37:00|556.24|553.84|556.42|554.02|556.42|554.02|556.24|553.84|0
1637001430000|2021-11-15 18:37:10|556.51|554.11|556.79|554.39|556.79|554.39|556.42|554.02|0
1637001460000|2021-11-15 18:37:40|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1637001490000|2021-11-15 18:38:10|556.79|554.39|556.79|554.39|556.79|554.39|556.79|554.39|0
1637001510000|2021-11-15 18:38:30|556.6|554.2|556.42|554.02|556.6|554.2|556.42|554.02|0
1637001530000|2021-11-15 18:38:50|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1637001540000|2021-11-15 18:39:00|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1637001570000|2021-11-15 18:39:30|556.24|553.84|556.24|553.84|556.24|553.84|556.05|553.65|0
1637001580000|2021-11-15 18:39:40|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1637001590000|2021-11-15 18:39:50|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1637001600000|2021-11-15 18:40:00|556.42|554.02|556.24|553.84|556.42|554.02|556.24|553.84|0
1637001610000|2021-11-15 18:40:10|556.05|553.65|556.05|553.65|556.05|553.65|555.87|553.47|0
1637001620000|2021-11-15 18:40:20|555.87|553.47|555.87|553.47|555.87|553.47|555.69|553.29|0
1637001630000|2021-11-15 18:40:30|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1637001650000|2021-11-15 18:40:50|555.32|552.92|554.96|552.56|555.32|552.92|554.96|552.56|0
1637001660000|2021-11-15 18:41:00|555.14|552.74|554.96|552.56|555.14|552.74|554.96|552.56|0
1637001670000|2021-11-15 18:41:10|555.14|552.74|555.14|552.74|555.14|552.74|555.04|552.64|0
1637001680000|2021-11-15 18:41:20|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1637001690000|2021-11-15 18:41:30|555.5|553.1|555.5|553.1|555.5|553.1|555.41|553.01|0
1637001700000|2021-11-15 18:41:40|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1637001710000|2021-11-15 18:41:50|555.5|553.1|555.69|553.29|555.69|553.29|555.5|553.1|0
1637001720000|2021-11-15 18:42:00|555.59|553.19|555.69|553.29|555.87|553.47|555.59|553.19|0
1637001740000|2021-11-15 18:42:20|555.5|553.1|555.69|553.29|555.69|553.29|555.5|553.1|0
1637001750000|2021-11-15 18:42:30|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1637001780000|2021-11-15 18:43:00|555.69|553.29|555.87|553.47|555.87|553.47|555.69|553.29|0
1637001790000|2021-11-15 18:43:10|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1637001800000|2021-11-15 18:43:20|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1637001810000|2021-11-15 18:43:30|555.87|553.47|556.05|553.65|556.05|553.65|555.87|553.47|0
1637001820000|2021-11-15 18:43:40|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1637001830000|2021-11-15 18:43:50|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1637001840000|2021-11-15 18:44:00|556.05|553.65|556.23|553.83|556.23|553.83|555.87|553.47|0
1637001850000|2021-11-15 18:44:10|556.05|553.65|556.05|553.65|556.05|553.65|555.87|553.47|0
1637001860000|2021-11-15 18:44:20|555.96|553.56|555.87|553.47|555.96|553.56|555.87|553.47|0
1637001870000|2021-11-15 18:44:30|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1637001880000|2021-11-15 18:44:40|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1637001890000|2021-11-15 18:44:50|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1637001900000|2021-11-15 18:45:00|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1637001910000|2021-11-15 18:45:10|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1637001920000|2021-11-15 18:45:20|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1637001930000|2021-11-15 18:45:30|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1637001940000|2021-11-15 18:45:40|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1637001960000|2021-11-15 18:46:00|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1637001970000|2021-11-15 18:46:10|556.6|554.2|556.6|554.2|556.78|554.38|556.6|554.2|0
1637001980000|2021-11-15 18:46:20|556.42|554.02|556.6|554.2|556.6|554.2|556.42|554.02|0
1637001990000|2021-11-15 18:46:30|556.78|554.38|556.6|554.2|556.78|554.38|556.6|554.2|0
1637002000000|2021-11-15 18:46:40|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1637002010000|2021-11-15 18:46:50|556.6|554.2|556.6|554.2|556.6|554.2|556.42|554.02|0
1637002020000|2021-11-15 18:47:00|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1637002040000|2021-11-15 18:47:20|556.6|554.2|556.42|554.02|556.6|554.2|556.42|554.02|0
1637002050000|2021-11-15 18:47:30|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1637002060000|2021-11-15 18:47:40|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1637002070000|2021-11-15 18:47:50|556.96|554.56|557.15|554.75|557.15|554.75|556.96|554.56|0
1637002080000|2021-11-15 18:48:00|556.96|554.56|556.78|554.38|556.96|554.56|556.78|554.38|0
1637002090000|2021-11-15 18:48:10|556.96|554.56|556.78|554.38|556.96|554.56|556.69|554.29|0
1637002100000|2021-11-15 18:48:20|556.6|554.2|556.69|554.29|556.78|554.38|556.6|554.2|0
1637002110000|2021-11-15 18:48:30|556.78|554.38|556.96|554.56|556.96|554.56|556.78|554.38|0
1637002130000|2021-11-15 18:48:50|557.15|554.75|556.96|554.56|557.15|554.75|556.96|554.56|0
1637002150000|2021-11-15 18:49:10|557.15|554.75|557.33|554.93|557.33|554.93|557.15|554.75|0
1637002160000|2021-11-15 18:49:20|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1637002180000|2021-11-15 18:49:40|556.96|554.56|556.96|554.56|556.96|554.56|556.96|554.56|0
1637002190000|2021-11-15 18:49:50|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1637002200000|2021-11-15 18:50:00|556.96|554.56|556.96|554.56|557.15|554.75|556.78|554.38|0
1637002210000|2021-11-15 18:50:10|557.15|554.75|557.15|554.75|557.15|554.75|556.96|554.56|0
1637002220000|2021-11-15 18:50:20|556.96|554.56|556.96|554.56|556.96|554.56|556.96|554.56|0
1637002230000|2021-11-15 18:50:30|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1637002240000|2021-11-15 18:50:40|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1637002260000|2021-11-15 18:51:00|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1637002270000|2021-11-15 18:51:10|557.33|554.93|556.96|554.56|557.33|554.93|556.96|554.56|0
1637002280000|2021-11-15 18:51:20|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1637002300000|2021-11-15 18:51:40|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1637002310000|2021-11-15 18:51:50|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1637002330000|2021-11-15 18:52:10|556.6|554.2|556.41|554.01|556.6|554.2|556.41|554.01|0
1637002340000|2021-11-15 18:52:20|556.5|554.1|556.6|554.2|556.6|554.2|556.5|554.1|0
1637002360000|2021-11-15 18:52:40|556.78|554.38|556.68|554.28|556.78|554.38|556.6|554.2|0
1637002370000|2021-11-15 18:52:50|556.6|554.2|556.6|554.2|556.6|554.2|556.41|554.01|0
1637002380000|2021-11-15 18:53:00|556.41|554.01|556.6|554.2|556.6|554.2|556.41|554.01|0
1637002390000|2021-11-15 18:53:10|556.78|554.38|556.6|554.2|556.78|554.38|556.6|554.2|0
1637002400000|2021-11-15 18:53:20|556.78|554.38|556.6|554.2|556.78|554.38|556.6|554.2|0
1637002440000|2021-11-15 18:54:00|556.41|554.01|556.41|554.01|556.6|554.2|556.41|554.01|0
1637002450000|2021-11-15 18:54:10|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1637002460000|2021-11-15 18:54:20|556.41|554.01|556.6|554.2|556.6|554.2|556.41|554.01|0
1637002470000|2021-11-15 18:54:30|556.41|554.01|556.6|554.2|556.6|554.2|556.41|554.01|0
1637002480000|2021-11-15 18:54:40|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1637002500000|2021-11-15 18:55:00|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1637002510000|2021-11-15 18:55:10|556.41|554.01|556.6|554.2|556.6|554.2|556.41|554.01|0
1637002520000|2021-11-15 18:55:20|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1637002530000|2021-11-15 18:55:30|556.6|554.2|556.41|554.01|556.6|554.2|556.41|554.01|0
1637002540000|2021-11-15 18:55:40|556.23|553.83|556.41|554.01|556.41|554.01|556.23|553.83|0
1637002550000|2021-11-15 18:55:50|556.23|553.83|556.05|553.65|556.23|553.83|556.05|553.65|0
1637002560000|2021-11-15 18:56:00|556.23|553.83|556.05|553.65|556.23|553.83|556.05|553.65|0
1637002570000|2021-11-15 18:56:10|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1637002580000|2021-11-15 18:56:20|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1637002590000|2021-11-15 18:56:30|556.23|553.83|556.05|553.65|556.23|553.83|556.05|553.65|0
1637002610000|2021-11-15 18:56:50|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1637002620000|2021-11-15 18:57:00|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1637002630000|2021-11-15 18:57:10|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1637002640000|2021-11-15 18:57:20|556.59|554.19|556.41|554.01|556.59|554.19|556.41|554.01|0
1637002650000|2021-11-15 18:57:30|556.59|554.19|556.59|554.19|556.59|554.19|556.59|554.19|0
1637002660000|2021-11-15 18:57:40|556.78|554.38|556.96|554.56|556.96|554.56|556.78|554.38|0
1637002670000|2021-11-15 18:57:50|556.78|554.38|556.59|554.19|556.78|554.38|556.59|554.19|0
1637002680000|2021-11-15 18:58:00|556.41|554.01|556.05|553.65|556.41|554.01|556.05|553.65|0
1637002690000|2021-11-15 18:58:10|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1637002700000|2021-11-15 18:58:20|556.41|554.01|556.23|553.83|556.41|554.01|556.23|553.83|0
1637002710000|2021-11-15 18:58:30|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1637002720000|2021-11-15 18:58:40|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1637002730000|2021-11-15 18:58:50|556.05|553.65|555.86|553.46|556.05|553.65|555.86|553.46|0
1637002740000|2021-11-15 18:59:00|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1637002760000|2021-11-15 18:59:20|556.41|554.01|556.23|553.83|556.41|554.01|556.23|553.83|0
1637002770000|2021-11-15 18:59:30|556.05|553.65|555.86|553.46|556.05|553.65|555.86|553.46|0
1637002780000|2021-11-15 18:59:40|555.68|553.28|555.68|553.28|555.86|553.46|555.68|553.28|0
1637002790000|2021-11-15 18:59:50|555.86|553.46|555.86|553.46|555.86|553.46|555.68|553.28|0
1637002800000|2021-11-15 19:00:00|555.68|553.28|555.86|553.46|555.86|553.46|555.68|553.28|0
1637002810000|2021-11-15 19:00:10|555.68|553.28|555.86|553.46|555.86|553.46|555.68|553.28|0
1637002820000|2021-11-15 19:00:20|555.31|552.91|555.5|553.1|555.5|553.1|555.31|552.91|0
1637002830000|2021-11-15 19:00:30|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1637002840000|2021-11-15 19:00:40|555.13|552.73|554.95|552.55|555.13|552.73|554.95|552.55|0
1637002850000|2021-11-15 19:00:50|555.13|552.73|554.95|552.55|555.13|552.73|554.95|552.55|0
1637002860000|2021-11-15 19:01:00|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1637002870000|2021-11-15 19:01:10|554.95|552.55|555.13|552.73|555.31|552.91|554.95|552.55|0
1637002880000|2021-11-15 19:01:20|555.31|552.91|555.5|553.1|555.5|553.1|555.31|552.91|0
1637002890000|2021-11-15 19:01:30|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1637002900000|2021-11-15 19:01:40|555.5|553.1|555.68|553.28|555.68|553.28|555.5|553.1|0
1637002910000|2021-11-15 19:01:50|555.5|553.1|555.31|552.91|555.5|553.1|555.31|552.91|0
1637002920000|2021-11-15 19:02:00|555.5|553.1|555.31|552.91|555.5|553.1|555.13|552.73|0
1637002940000|2021-11-15 19:02:20|555.13|552.73|555.13|552.73|555.31|552.91|555.13|552.73|0
1637002950000|2021-11-15 19:02:30|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1637002960000|2021-11-15 19:02:40|555.13|552.73|555.13|552.73|555.31|552.91|555.13|552.73|0
1637002970000|2021-11-15 19:02:50|555.31|552.91|555.68|553.28|555.68|553.28|555.31|552.91|0
1637002980000|2021-11-15 19:03:00|555.5|553.1|555.31|552.91|555.5|553.1|555.31|552.91|0
1637002990000|2021-11-15 19:03:10|555.13|552.73|554.95|552.55|555.13|552.73|554.95|552.55|0
1637003000000|2021-11-15 19:03:20|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1637003010000|2021-11-15 19:03:30|554.95|552.55|554.58|552.18|554.95|552.55|554.58|552.18|0
1637003020000|2021-11-15 19:03:40|554.76|552.36|554.58|552.18|554.76|552.36|554.58|552.18|0
1637003030000|2021-11-15 19:03:50|554.4|552|554.4|552|554.4|552|554.4|552|0
1637003040000|2021-11-15 19:04:00|554.58|552.18|554.76|552.36|554.76|552.36|554.58|552.18|0
1637003050000|2021-11-15 19:04:10|554.58|552.18|554.95|552.55|554.95|552.55|554.58|552.18|0
1637003060000|2021-11-15 19:04:20|555.13|552.73|554.95|552.55|555.13|552.73|554.95|552.55|0
1637003070000|2021-11-15 19:04:30|555.13|552.73|555.31|552.91|555.31|552.91|555.13|552.73|0
1637003080000|2021-11-15 19:04:40|555.22|552.82|555.13|552.73|555.22|552.82|555.13|552.73|0
1637003090000|2021-11-15 19:04:50|554.95|552.55|554.95|552.55|554.95|552.55|554.95|552.55|0
1637003100000|2021-11-15 19:05:00|554.76|552.36|554.58|552.18|554.76|552.36|554.58|552.18|0
1637003110000|2021-11-15 19:05:10|554.4|552|554.4|552|554.4|552|554.4|552|0
1637003120000|2021-11-15 19:05:20|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1637003130000|2021-11-15 19:05:30|554.4|552|554.4|552|554.4|552|554.4|552|0
1637003140000|2021-11-15 19:05:40|554.58|552.18|554.95|552.55|554.95|552.55|554.58|552.18|0
1637003150000|2021-11-15 19:05:50|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1637003160000|2021-11-15 19:06:00|554.95|552.55|554.76|552.36|554.95|552.55|554.76|552.36|0
1637003170000|2021-11-15 19:06:10|554.58|552.18|554.76|552.36|554.76|552.36|554.58|552.18|0
1637003190000|2021-11-15 19:06:30|554.4|552|554.4|552|554.58|552.18|554.4|552|0
1637003200000|2021-11-15 19:06:40|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637003210000|2021-11-15 19:06:50|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637003220000|2021-11-15 19:07:00|554.21|551.81|554.21|551.81|554.21|551.81|554.03|551.63|0
1637003230000|2021-11-15 19:07:10|554.03|551.63|554.21|551.81|554.21|551.81|554.03|551.63|0
1637003240000|2021-11-15 19:07:20|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637003250000|2021-11-15 19:07:30|554.21|551.81|554.03|551.63|554.21|551.81|554.03|551.63|0
1637003260000|2021-11-15 19:07:40|554.21|551.81|554.03|551.63|554.21|551.81|554.03|551.63|0
1637003270000|2021-11-15 19:07:50|554.21|551.81|554.03|551.63|554.21|551.81|554.03|551.63|0
1637003290000|2021-11-15 19:08:10|553.85|551.45|553.85|551.45|553.85|551.45|553.85|551.45|0
1637003300000|2021-11-15 19:08:20|553.67|551.27|554.03|551.63|554.03|551.63|553.67|551.27|0
1637003310000|2021-11-15 19:08:30|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637003330000|2021-11-15 19:08:50|554.4|552|553.85|551.45|554.4|552|553.85|551.45|0
1637003350000|2021-11-15 19:09:10|554.03|551.63|554.4|552|554.4|552|554.03|551.63|0
1637003360000|2021-11-15 19:09:20|554.58|552.18|554.4|552|554.58|552.18|554.4|552|0
1637003370000|2021-11-15 19:09:30|554.58|552.18|554.94|552.54|554.94|552.54|554.58|552.18|0
1637003380000|2021-11-15 19:09:40|555.13|552.73|554.94|552.54|555.13|552.73|554.94|552.54|0
1637003400000|2021-11-15 19:10:00|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1637003410000|2021-11-15 19:10:10|554.76|552.36|554.76|552.36|554.76|552.36|554.67|552.27|0
1637003420000|2021-11-15 19:10:20|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1637003430000|2021-11-15 19:10:30|554.48|552.08|554.94|552.54|554.94|552.54|554.48|552.08|0
1637003440000|2021-11-15 19:10:40|554.76|552.36|555.31|552.91|555.31|552.91|554.76|552.36|0
1637003450000|2021-11-15 19:10:50|555.13|552.73|555.31|552.91|555.31|552.91|555.13|552.73|0
1637003460000|2021-11-15 19:11:00|555.4|553|555.31|552.91|555.4|553|555.31|552.91|0
1637003470000|2021-11-15 19:11:10|555.49|553.09|555.49|553.09|555.58|553.18|555.49|553.09|0
1637003490000|2021-11-15 19:11:30|555.31|552.91|555.67|553.27|555.67|553.27|555.31|552.91|0
1637003500000|2021-11-15 19:11:40|555.86|553.46|555.49|553.09|555.86|553.46|555.49|553.09|0
1637003510000|2021-11-15 19:11:50|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1637003520000|2021-11-15 19:12:00|555.13|552.73|555.31|552.91|555.31|552.91|555.13|552.73|0
1637003540000|2021-11-15 19:12:20|555.49|553.09|555.13|552.73|555.49|553.09|555.13|552.73|0
1637003550000|2021-11-15 19:12:30|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1637003570000|2021-11-15 19:12:50|555.13|552.73|555.21|552.81|555.31|552.91|555.13|552.73|0
1637003580000|2021-11-15 19:13:00|555.31|552.91|554.94|552.54|555.31|552.91|554.94|552.54|0
1637003590000|2021-11-15 19:13:10|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1637003610000|2021-11-15 19:13:30|555.31|552.91|555.13|552.73|555.31|552.91|555.13|552.73|0
1637003620000|2021-11-15 19:13:40|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1637003630000|2021-11-15 19:13:50|555.13|552.73|555.13|552.73|555.31|552.91|555.13|552.73|0
1637003640000|2021-11-15 19:14:00|555.12|552.72|555.31|552.91|555.31|552.91|555.12|552.72|0
1637003650000|2021-11-15 19:14:10|555.12|552.72|554.94|552.54|555.12|552.72|554.94|552.54|0
1637003660000|2021-11-15 19:14:20|555.12|552.72|554.94|552.54|555.12|552.72|554.94|552.54|0
1637003670000|2021-11-15 19:14:30|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1637003680000|2021-11-15 19:14:40|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1637003690000|2021-11-15 19:14:50|554.48|552.08|554.58|552.18|554.58|552.18|554.48|552.08|0
1637003700000|2021-11-15 19:15:00|554.76|552.36|554.58|552.18|554.76|552.36|554.58|552.18|0
1637003710000|2021-11-15 19:15:10|554.21|551.81|553.85|551.45|554.21|551.81|553.85|551.45|0
1637003720000|2021-11-15 19:15:20|553.75|551.35|553.85|551.45|553.85|551.45|553.75|551.35|0
1637003730000|2021-11-15 19:15:30|553.66|551.26|553.48|551.08|553.66|551.26|553.48|551.08|0
1637003740000|2021-11-15 19:15:40|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1637003750000|2021-11-15 19:15:50|553.12|550.72|553.3|550.9|553.3|550.9|553.12|550.72|0
1637003760000|2021-11-15 19:16:00|553.48|551.08|553.48|551.08|553.66|551.26|553.48|551.08|0
1637003770000|2021-11-15 19:16:10|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1637003780000|2021-11-15 19:16:20|553.75|551.35|553.75|551.35|554.03|551.63|553.75|551.35|0
1637003790000|2021-11-15 19:16:30|553.85|551.45|553.85|551.45|554.03|551.63|553.85|551.45|0
1637003800000|2021-11-15 19:16:40|553.66|551.26|553.66|551.26|553.85|551.45|553.66|551.26|0
1637003810000|2021-11-15 19:16:50|553.85|551.45|553.66|551.26|553.85|551.45|553.66|551.26|0
1637003830000|2021-11-15 19:17:10|553.85|551.45|553.93|551.53|553.93|551.53|553.84|551.44|0
1637003840000|2021-11-15 19:17:20|553.75|551.35|553.84|551.44|553.84|551.44|553.75|551.35|0
1637003850000|2021-11-15 19:17:30|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1637003860000|2021-11-15 19:17:40|553.84|551.44|553.84|551.44|553.84|551.44|553.75|551.35|0
1637003870000|2021-11-15 19:17:50|553.66|551.26|553.84|551.44|553.84|551.44|553.66|551.26|0
1637003880000|2021-11-15 19:18:00|553.75|551.35|554.21|551.81|554.21|551.81|553.75|551.35|0
1637003900000|2021-11-15 19:18:20|554.03|551.63|553.66|551.26|554.03|551.63|553.66|551.26|0
1637003910000|2021-11-15 19:18:30|553.48|551.08|553.66|551.26|553.84|551.44|553.48|551.08|0
1637003920000|2021-11-15 19:18:40|553.48|551.08|553.66|551.26|553.66|551.26|553.48|551.08|0
1637003930000|2021-11-15 19:18:50|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1637003940000|2021-11-15 19:19:00|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1637003950000|2021-11-15 19:19:10|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1637003960000|2021-11-15 19:19:20|553.66|551.26|553.66|551.26|553.84|551.44|553.66|551.26|0
1637003980000|2021-11-15 19:19:40|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1637003990000|2021-11-15 19:19:50|553.3|550.9|553.3|550.9|553.48|551.08|553.3|550.9|0
1637004000000|2021-11-15 19:20:00|553.11|550.71|553.11|550.71|553.3|550.9|553.11|550.71|0
1637004010000|2021-11-15 19:20:10|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1637004020000|2021-11-15 19:20:20|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1637004030000|2021-11-15 19:20:30|553.3|550.9|553.2|550.8|553.3|550.9|553.11|550.71|0
1637004040000|2021-11-15 19:20:40|553.11|550.71|552.75|550.35|553.11|550.71|552.75|550.35|0
1637004050000|2021-11-15 19:20:50|552.57|550.17|552.38|549.98|552.57|550.17|552.38|549.98|0
1637004060000|2021-11-15 19:21:00|552.57|550.17|552.75|550.35|552.75|550.35|552.57|550.17|0
1637004070000|2021-11-15 19:21:10|552.93|550.53|553.11|550.71|553.11|550.71|552.75|550.35|0
1637004080000|2021-11-15 19:21:20|553.3|550.9|552.93|550.53|553.3|550.9|552.93|550.53|0
1637004090000|2021-11-15 19:21:30|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1637004100000|2021-11-15 19:21:40|552.93|550.53|553.3|550.9|553.3|550.9|552.93|550.53|0
1637004110000|2021-11-15 19:21:50|553.48|551.08|553.3|550.9|553.48|551.08|553.3|550.9|0
1637004120000|2021-11-15 19:22:00|553.11|550.71|553.3|550.9|553.3|550.9|553.11|550.71|0
1637004130000|2021-11-15 19:22:10|553.11|550.71|553.3|550.9|553.3|550.9|553.11|550.71|0
1637004140000|2021-11-15 19:22:20|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1637004150000|2021-11-15 19:22:30|553.3|550.9|553.48|551.08|553.48|551.08|553.3|550.9|0
1637004160000|2021-11-15 19:22:40|553.3|550.9|553.48|551.08|553.48|551.08|553.3|550.9|0
1637004170000|2021-11-15 19:22:50|553.3|550.9|553.48|551.08|553.48|551.08|553.3|550.9|0
1637004180000|2021-11-15 19:23:00|553.29|550.89|553.48|551.08|553.48|551.08|553.29|550.89|0
1637004200000|2021-11-15 19:23:20|553.56|551.16|553.66|551.26|553.66|551.26|553.56|551.16|0
1637004210000|2021-11-15 19:23:30|553.84|551.44|553.84|551.44|554.02|551.62|553.84|551.44|0
1637004220000|2021-11-15 19:23:40|553.66|551.26|553.84|551.44|553.84|551.44|553.66|551.26|0
1637004230000|2021-11-15 19:23:50|553.66|551.26|553.84|551.44|553.84|551.44|553.66|551.26|0
1637004240000|2021-11-15 19:24:00|554.02|551.62|553.84|551.44|554.02|551.62|553.84|551.44|0
1637004250000|2021-11-15 19:24:10|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1637004260000|2021-11-15 19:24:20|554.21|551.81|554.02|551.62|554.21|551.81|554.02|551.62|0
1637004270000|2021-11-15 19:24:30|554.21|551.81|554.02|551.62|554.21|551.81|554.02|551.62|0
1637004280000|2021-11-15 19:24:40|554.11|551.71|554.21|551.81|554.21|551.81|554.11|551.71|0
1637004290000|2021-11-15 19:24:50|554.02|551.62|554.02|551.62|554.21|551.81|554.02|551.62|0
1637004300000|2021-11-15 19:25:00|553.93|551.53|554.02|551.62|554.02|551.62|553.84|551.44|0
1637004310000|2021-11-15 19:25:10|554.21|551.81|554.02|551.62|554.21|551.81|554.02|551.62|0
1637004320000|2021-11-15 19:25:20|553.84|551.44|553.84|551.44|554.02|551.62|553.84|551.44|0
1637004330000|2021-11-15 19:25:30|553.66|551.26|553.29|550.89|553.66|551.26|553.29|550.89|0
1637004340000|2021-11-15 19:25:40|553.11|550.71|553.29|550.89|553.29|550.89|553.11|550.71|0
1637004350000|2021-11-15 19:25:50|553.11|550.71|552.93|550.53|553.11|550.71|552.93|550.53|0
1637004370000|2021-11-15 19:26:10|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1637004380000|2021-11-15 19:26:20|552.56|550.16|552.2|549.8|552.56|550.16|552.2|549.8|0
1637004390000|2021-11-15 19:26:30|552.38|549.98|552.38|549.98|552.56|550.16|552.38|549.98|0
1637004410000|2021-11-15 19:26:50|552.56|550.16|552.93|550.53|552.93|550.53|552.56|550.16|0
1637004430000|2021-11-15 19:27:10|552.75|550.35|553.11|550.71|553.11|550.71|552.75|550.35|0
1637004440000|2021-11-15 19:27:20|553.29|550.89|553.29|550.89|553.48|551.08|553.29|550.89|0
1637004450000|2021-11-15 19:27:30|553.48|551.08|553.48|551.08|553.48|551.08|553.29|550.89|0
1637004460000|2021-11-15 19:27:40|553.66|551.26|553.84|551.44|553.84|551.44|553.48|551.08|0
1637004470000|2021-11-15 19:27:50|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1637004480000|2021-11-15 19:28:00|553.84|551.44|553.84|551.44|554.02|551.62|553.84|551.44|0
1637004490000|2021-11-15 19:28:10|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1637004500000|2021-11-15 19:28:20|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1637004520000|2021-11-15 19:28:40|553.93|551.53|553.84|551.44|554.02|551.62|553.84|551.44|0
1637004530000|2021-11-15 19:28:50|553.66|551.26|553.56|551.16|553.66|551.26|553.56|551.16|0
1637004540000|2021-11-15 19:29:00|553.66|551.26|553.66|551.26|553.84|551.44|553.66|551.26|0
1637004560000|2021-11-15 19:29:20|553.56|551.16|553.66|551.26|553.66|551.26|553.56|551.16|0
1637004570000|2021-11-15 19:29:30|553.84|551.44|553.84|551.44|554.02|551.62|553.84|551.44|0
1637004590000|2021-11-15 19:29:50|553.66|551.26|553.84|551.44|553.84|551.44|553.66|551.26|0
1637004600000|2021-11-15 19:30:00|553.66|551.26|553.84|551.44|553.84|551.44|553.66|551.26|0
1637004610000|2021-11-15 19:30:10|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1637004620000|2021-11-15 19:30:20|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1637004630000|2021-11-15 19:30:30|553.29|550.89|553.84|551.44|553.84|551.44|553.29|550.89|0
1637004640000|2021-11-15 19:30:40|554.02|551.62|553.84|551.44|554.02|551.62|553.66|551.26|0
1637004660000|2021-11-15 19:31:00|553.47|551.07|553.47|551.07|553.66|551.26|553.47|551.07|0
1637004670000|2021-11-15 19:31:10|553.11|550.71|553.11|550.71|553.29|550.89|553.11|550.71|0
1637004680000|2021-11-15 19:31:20|553.29|550.89|553.29|550.89|553.29|550.89|553.2|550.8|0
1637004690000|2021-11-15 19:31:30|553.47|551.07|553.29|550.89|553.47|551.07|553.29|550.89|0
1637004700000|2021-11-15 19:31:40|553.11|550.71|553.11|550.71|553.11|550.71|553.01|550.61|0
1637004710000|2021-11-15 19:31:50|553.29|550.89|553.29|550.89|553.47|551.07|553.29|550.89|0
1637004720000|2021-11-15 19:32:00|553.11|550.71|553.29|550.89|553.29|550.89|553.11|550.71|0
1637004730000|2021-11-15 19:32:10|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1637004740000|2021-11-15 19:32:20|553.66|551.26|553.47|551.07|553.66|551.26|553.47|551.07|0
1637004750000|2021-11-15 19:32:30|553.66|551.26|553.66|551.26|553.84|551.44|553.66|551.26|0
1637004760000|2021-11-15 19:32:40|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1637004770000|2021-11-15 19:32:50|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1637004790000|2021-11-15 19:33:10|553.84|551.44|554.02|551.62|554.02|551.62|553.84|551.44|0
1637004800000|2021-11-15 19:33:20|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1637004810000|2021-11-15 19:33:30|554.02|551.62|554.2|551.8|554.2|551.8|554.02|551.62|0
1637004830000|2021-11-15 19:33:50|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1637004840000|2021-11-15 19:34:00|553.84|551.44|554.02|551.62|554.02|551.62|553.84|551.44|0
1637004850000|2021-11-15 19:34:10|554.2|551.8|554.02|551.62|554.2|551.8|554.02|551.62|0
1637004860000|2021-11-15 19:34:20|554.2|551.8|554.39|551.99|554.39|551.99|554.2|551.8|0
1637004870000|2021-11-15 19:34:30|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1637004880000|2021-11-15 19:34:40|554.39|551.99|554.57|552.17|554.57|552.17|554.39|551.99|0
1637004890000|2021-11-15 19:34:50|554.75|552.35|554.57|552.17|554.75|552.35|554.57|552.17|0
1637004900000|2021-11-15 19:35:00|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637004930000|2021-11-15 19:35:30|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1637004950000|2021-11-15 19:35:50|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637004960000|2021-11-15 19:36:00|554.57|552.17|554.75|552.35|554.75|552.35|554.57|552.17|0
1637004980000|2021-11-15 19:36:20|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1637005010000|2021-11-15 19:36:50|554.75|552.35|554.93|552.53|554.93|552.53|554.75|552.35|0
1637005020000|2021-11-15 19:37:00|554.75|552.35|554.93|552.53|554.93|552.53|554.75|552.35|0
1637005030000|2021-11-15 19:37:10|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1637005040000|2021-11-15 19:37:20|554.93|552.53|555.11|552.71|555.11|552.71|554.93|552.53|0
1637005050000|2021-11-15 19:37:30|554.93|552.53|555.11|552.71|555.11|552.71|554.93|552.53|0
1637005060000|2021-11-15 19:37:40|555.3|552.9|555.11|552.71|555.3|552.9|555.11|552.71|0
1637005090000|2021-11-15 19:38:10|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1637005100000|2021-11-15 19:38:20|555.11|552.71|554.93|552.53|555.11|552.71|554.93|552.53|0
1637005110000|2021-11-15 19:38:30|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1637005130000|2021-11-15 19:38:50|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1637005140000|2021-11-15 19:39:00|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1637005210000|2021-11-15 19:40:10|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1637005220000|2021-11-15 19:40:20|555.48|553.08|555.48|553.08|555.48|553.08|555.3|552.9|0
1637005230000|2021-11-15 19:40:30|555.66|553.26|556.21|553.81|556.21|553.81|555.66|553.26|0
1637005240000|2021-11-15 19:40:40|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1637005250000|2021-11-15 19:40:50|556.21|553.81|556.48|554.08|556.48|554.08|556.21|553.81|0
1637005260000|2021-11-15 19:41:00|556.58|554.18|556.39|553.99|556.58|554.18|556.21|553.81|0
1637005270000|2021-11-15 19:41:10|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1637005280000|2021-11-15 19:41:20|556.21|553.81|556.03|553.63|556.21|553.81|556.03|553.63|0
1637005290000|2021-11-15 19:41:30|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1637005300000|2021-11-15 19:41:40|556.03|553.63|556.21|553.81|556.21|553.81|556.03|553.63|0
1637005310000|2021-11-15 19:41:50|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1637005320000|2021-11-15 19:42:00|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1637005330000|2021-11-15 19:42:10|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1637005340000|2021-11-15 19:42:20|556.76|554.36|556.94|554.54|556.94|554.54|556.76|554.36|0
1637005350000|2021-11-15 19:42:30|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1637005360000|2021-11-15 19:42:40|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1637005370000|2021-11-15 19:42:50|557.12|554.72|557.12|554.72|557.12|554.72|556.94|554.54|0
1637005380000|2021-11-15 19:43:00|557.31|554.91|557.12|554.72|557.31|554.91|557.12|554.72|0
1637005390000|2021-11-15 19:43:10|556.94|554.54|557.12|554.72|557.12|554.72|556.94|554.54|0
1637005400000|2021-11-15 19:43:20|557.31|554.91|557.12|554.72|557.31|554.91|557.12|554.72|0
1637005420000|2021-11-15 19:43:40|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1637005430000|2021-11-15 19:43:50|557.12|554.72|557.31|554.91|557.31|554.91|557.12|554.72|0
1637005440000|2021-11-15 19:44:00|557.49|555.09|557.49|555.09|557.49|555.09|557.31|554.91|0
1637005450000|2021-11-15 19:44:10|557.31|554.91|557.49|555.09|557.49|555.09|557.31|554.91|0
1637005460000|2021-11-15 19:44:20|557.67|555.27|557.49|555.09|557.67|555.27|557.49|555.09|0
1637005470000|2021-11-15 19:44:30|557.67|555.27|557.67|555.27|557.67|555.27|557.49|555.09|0
1637005480000|2021-11-15 19:44:40|557.86|555.46|557.67|555.27|557.86|555.46|557.67|555.27|0
1637005490000|2021-11-15 19:44:50|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1637005500000|2021-11-15 19:45:00|557.67|555.27|557.49|555.09|557.67|555.27|557.49|555.09|0
1637005510000|2021-11-15 19:45:10|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1637005520000|2021-11-15 19:45:20|557.67|555.27|557.86|555.46|557.86|555.46|557.67|555.27|0
1637005530000|2021-11-15 19:45:30|558.04|555.64|558.04|555.64|558.04|555.64|558.04|555.64|0
1637005540000|2021-11-15 19:45:40|558.13|555.73|558.04|555.64|558.13|555.73|557.86|555.46|0
1637005550000|2021-11-15 19:45:50|558.22|555.82|558.04|555.64|558.22|555.82|558.04|555.64|0
1637005560000|2021-11-15 19:46:00|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1637005570000|2021-11-15 19:46:10|558.4|556|558.4|556|558.4|556|558.22|555.82|0
1637005580000|2021-11-15 19:46:20|558.59|556.19|558.4|556|558.59|556.19|558.4|556|0
1637005590000|2021-11-15 19:46:30|558.49|556.09|558.4|556|558.49|556.09|558.4|556|0
1637005600000|2021-11-15 19:46:40|558.22|555.82|557.85|555.45|558.22|555.82|557.85|555.45|0
1637005610000|2021-11-15 19:46:50|558.04|555.64|557.85|555.45|558.04|555.64|557.85|555.45|0
1637005620000|2021-11-15 19:47:00|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1637005630000|2021-11-15 19:47:10|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1637005640000|2021-11-15 19:47:20|557.12|554.72|556.76|554.36|557.12|554.72|556.76|554.36|0
1637005650000|2021-11-15 19:47:30|556.94|554.54|556.57|554.17|556.94|554.54|556.57|554.17|0
1637005660000|2021-11-15 19:47:40|556.76|554.36|556.76|554.36|556.76|554.36|556.57|554.17|0
1637005670000|2021-11-15 19:47:50|556.57|554.17|556.76|554.36|556.76|554.36|556.57|554.17|0
1637005680000|2021-11-15 19:48:00|557.12|554.72|557.3|554.9|557.31|554.91|557.12|554.72|0
1637005690000|2021-11-15 19:48:10|557.49|555.09|557.3|554.9|557.67|555.27|557.3|554.9|0
1637005700000|2021-11-15 19:48:20|557.49|555.09|557.67|555.27|557.67|555.27|557.49|555.09|0
1637005710000|2021-11-15 19:48:30|557.49|555.09|557.49|555.09|557.49|555.09|557.3|554.9|0
1637005720000|2021-11-15 19:48:40|557.3|554.9|557.49|555.09|557.49|555.09|557.3|554.9|0
1637005730000|2021-11-15 19:48:50|557.67|555.27|557.49|555.09|557.67|555.27|557.49|555.09|0
1637005740000|2021-11-15 19:49:00|557.3|554.9|557.49|555.09|557.49|555.09|557.3|554.9|0
1637005750000|2021-11-15 19:49:10|557.3|554.9|557.12|554.72|557.3|554.9|557.12|554.72|0
1637005760000|2021-11-15 19:49:20|557.03|554.63|556.94|554.54|557.03|554.63|556.94|554.54|0
1637005770000|2021-11-15 19:49:30|557.12|554.72|557.12|554.72|557.3|554.9|557.12|554.72|0
1637005780000|2021-11-15 19:49:40|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1637005790000|2021-11-15 19:49:50|557.49|555.09|557.3|554.9|557.49|555.09|557.3|554.9|0
1637005800000|2021-11-15 19:50:00|557.49|555.09|557.67|555.27|557.67|555.27|557.49|555.09|0
1637005810000|2021-11-15 19:50:10|557.85|555.45|558.04|555.64|558.04|555.64|557.85|555.45|0
1637005830000|2021-11-15 19:50:30|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1637005840000|2021-11-15 19:50:40|557.67|555.27|557.67|555.27|557.67|555.27|557.67|555.27|0
1637005850000|2021-11-15 19:50:50|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1637005860000|2021-11-15 19:51:00|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1637005870000|2021-11-15 19:51:10|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1637005880000|2021-11-15 19:51:20|556.94|554.54|556.94|554.54|556.94|554.54|556.75|554.35|0
1637005890000|2021-11-15 19:51:30|556.75|554.35|556.94|554.54|556.94|554.54|556.75|554.35|0
1637005900000|2021-11-15 19:51:40|557.12|554.72|556.75|554.35|557.12|554.72|556.75|554.35|0
1637005910000|2021-11-15 19:51:50|556.94|554.54|556.75|554.35|556.94|554.54|556.75|554.35|0
1637005920000|2021-11-15 19:52:00|556.94|554.54|557.12|554.72|557.12|554.72|556.94|554.54|0
1637005930000|2021-11-15 19:52:10|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1637005940000|2021-11-15 19:52:20|556.75|554.35|556.94|554.54|556.94|554.54|556.75|554.35|0
1637005950000|2021-11-15 19:52:30|556.75|554.35|556.75|554.35|556.75|554.35|556.57|554.17|0
1637005960000|2021-11-15 19:52:40|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1637005970000|2021-11-15 19:52:50|556.21|553.81|556.02|553.62|556.21|553.81|556.02|553.62|0
1637005980000|2021-11-15 19:53:00|556.21|553.81|556.39|553.99|556.39|553.99|556.2|553.8|0
1637005990000|2021-11-15 19:53:10|556.2|553.8|556.39|553.99|556.39|553.99|556.2|553.8|0
1637006000000|2021-11-15 19:53:20|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1637006010000|2021-11-15 19:53:30|556.2|553.8|556.39|553.99|556.57|554.17|556.2|553.8|0
1637006020000|2021-11-15 19:53:40|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1637006030000|2021-11-15 19:53:50|556.39|553.99|556.57|554.17|556.57|554.17|556.39|553.99|0
1637006040000|2021-11-15 19:54:00|556.39|553.99|556.39|553.99|556.57|554.17|556.39|553.99|0
1637006050000|2021-11-15 19:54:10|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1637006060000|2021-11-15 19:54:20|556.39|553.99|556.2|553.8|556.39|553.99|556.02|553.62|0
1637006070000|2021-11-15 19:54:30|556.02|553.62|556.02|553.62|556.2|553.8|556.02|553.62|0
1637006080000|2021-11-15 19:54:40|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1637006090000|2021-11-15 19:54:50|556.02|553.62|556.2|553.8|556.2|553.8|556.02|553.62|0
1637006100000|2021-11-15 19:55:00|556.02|553.62|556.2|553.8|556.2|553.8|556.02|553.62|0
1637006110000|2021-11-15 19:55:10|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1637006120000|2021-11-15 19:55:20|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1637006130000|2021-11-15 19:55:30|556.57|554.17|556.57|554.17|556.57|554.17|556.39|553.99|0
1637006140000|2021-11-15 19:55:40|556.75|554.35|557.12|554.72|557.12|554.72|556.75|554.35|0
1637006160000|2021-11-15 19:56:00|557.3|554.9|557.12|554.72|557.3|554.9|557.12|554.72|0
1637006170000|2021-11-15 19:56:10|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1637006180000|2021-11-15 19:56:20|557.02|554.62|556.94|554.54|557.02|554.62|556.94|554.54|0
1637006190000|2021-11-15 19:56:30|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1637006200000|2021-11-15 19:56:40|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1637006210000|2021-11-15 19:56:50|557.48|555.08|557.67|555.27|557.67|555.27|557.48|555.08|0
1637006220000|2021-11-15 19:57:00|557.48|555.08|557.48|555.08|557.48|555.08|557.3|554.9|0
1637006230000|2021-11-15 19:57:10|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1637006240000|2021-11-15 19:57:20|557.48|555.08|557.3|554.9|557.48|555.08|557.3|554.9|0
1637006250000|2021-11-15 19:57:30|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1637006270000|2021-11-15 19:57:50|557.3|554.9|557.48|555.08|557.48|555.08|557.3|554.9|0
1637006280000|2021-11-15 19:58:00|557.67|555.27|557.67|555.27|557.67|555.27|557.67|555.27|0
1637006290000|2021-11-15 19:58:10|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1637006300000|2021-11-15 19:58:20|557.75|555.35|557.85|555.45|557.85|555.45|557.75|555.35|0
1637006310000|2021-11-15 19:58:30|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1637006320000|2021-11-15 19:58:40|557.85|555.45|557.85|555.45|558.03|555.63|557.85|555.45|0
1637006330000|2021-11-15 19:58:50|557.67|555.27|557.48|555.08|557.67|555.27|557.48|555.08|0
1637006340000|2021-11-15 19:59:00|557.67|555.27|557.3|554.9|557.67|555.27|557.12|554.72|0
1637006350000|2021-11-15 19:59:10|557.12|554.72|557.48|555.08|557.48|555.08|557.12|554.72|0
1637006360000|2021-11-15 19:59:20|557.3|554.9|557.48|555.08|557.48|555.08|557.3|554.9|0
1637006370000|2021-11-15 19:59:30|557.3|554.9|557.12|554.72|557.48|555.08|557.12|554.72|0
1637006380000|2021-11-15 19:59:40|556.93|554.53|557.12|554.72|557.12|554.72|556.93|554.53|0
1637006390000|2021-11-15 19:59:50|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1637006400000|2021-11-15 20:00:00|556.75|554.35|557.3|554.9|557.3|554.9|556.75|554.35|0
1637006410000|2021-11-15 20:00:10|557.67|555.27|557.85|555.45|558.03|555.63|557.67|555.27|0
1637006420000|2021-11-15 20:00:20|558.03|555.63|557.67|555.27|558.03|555.63|557.67|555.27|0
1637006430000|2021-11-15 20:00:30|557.48|555.08|557.3|554.9|557.67|555.27|557.3|554.9|0
1637006440000|2021-11-15 20:00:40|557.67|555.27|557.67|555.27|557.67|555.27|557.48|555.08|0
1637006450000|2021-11-15 20:00:50|557.3|554.9|556.93|554.53|557.3|554.9|556.93|554.53|0
1637006460000|2021-11-15 20:01:00|557.12|554.72|557.67|555.27|557.67|555.27|557.12|554.72|0
1637006470000|2021-11-15 20:01:10|557.48|555.08|557.85|555.45|557.85|555.45|557.48|555.08|0
1637006480000|2021-11-15 20:01:20|557.67|555.27|557.48|555.08|557.67|555.27|557.48|555.08|0
1637006490000|2021-11-15 20:01:30|557.67|555.27|557.67|555.27|557.67|555.27|557.67|555.27|0
1637006500000|2021-11-15 20:01:40|557.48|555.08|557.48|555.08|557.48|555.08|557.3|554.9|0
1637006510000|2021-11-15 20:01:50|557.67|555.27|557.85|555.45|557.85|555.45|557.67|555.27|0
1637006520000|2021-11-15 20:02:00|557.67|555.27|557.48|555.08|557.85|555.45|557.48|555.08|0
1637006530000|2021-11-15 20:02:10|557.67|555.27|557.67|555.27|557.67|555.27|557.3|554.9|0
1637006540000|2021-11-15 20:02:20|557.48|555.08|557.48|555.08|557.48|555.08|557.3|554.9|0
1637006550000|2021-11-15 20:02:30|557.66|555.26|557.12|554.72|557.66|555.26|557.12|554.72|0
1637006560000|2021-11-15 20:02:40|557.3|554.9|556.93|554.53|557.3|554.9|556.93|554.53|0
1637006570000|2021-11-15 20:02:50|556.75|554.35|557.12|554.72|557.12|554.72|556.75|554.35|0
1637006580000|2021-11-15 20:03:00|556.93|554.53|557.3|554.9|557.3|554.9|556.93|554.53|0
1637006590000|2021-11-15 20:03:10|557.12|554.72|557.3|554.9|557.3|554.9|557.12|554.72|0
1637006600000|2021-11-15 20:03:20|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1637006620000|2021-11-15 20:03:40|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1637006630000|2021-11-15 20:03:50|557.12|554.72|557.3|554.9|557.3|554.9|557.12|554.72|0
1637006640000|2021-11-15 20:04:00|557.48|555.08|556.93|554.53|557.48|555.08|556.93|554.53|0
1637006650000|2021-11-15 20:04:10|557.11|554.71|557.11|554.71|557.3|554.9|557.11|554.71|0
1637006670000|2021-11-15 20:04:30|556.93|554.53|557.11|554.71|557.11|554.71|556.93|554.53|0
1637006680000|2021-11-15 20:04:40|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1637006690000|2021-11-15 20:04:50|556.75|554.35|556.57|554.17|556.75|554.35|556.57|554.17|0
1637006700000|2021-11-15 20:05:00|556.75|554.35|556.93|554.53|556.93|554.53|556.75|554.35|0
1637006710000|2021-11-15 20:05:10|556.75|554.35|556.93|554.53|556.93|554.53|556.75|554.35|0
1637006720000|2021-11-15 20:05:20|557.02|554.62|556.93|554.53|557.02|554.62|556.93|554.53|0
1637006730000|2021-11-15 20:05:30|556.65|554.25|556.57|554.17|556.75|554.35|556.57|554.17|0
1637006740000|2021-11-15 20:05:40|556.75|554.35|556.02|553.62|556.75|554.35|556.02|553.62|0
1637006760000|2021-11-15 20:06:00|556.2|553.8|556.75|554.35|556.75|554.35|556.2|553.8|0
1637006770000|2021-11-15 20:06:10|556.57|554.17|556.75|554.35|556.75|554.35|556.57|554.17|0
1637006780000|2021-11-15 20:06:20|556.93|554.53|556.84|554.44|556.93|554.53|556.84|554.44|0
1637006790000|2021-11-15 20:06:30|556.75|554.35|556.93|554.53|556.93|554.53|556.75|554.35|0
1637006800000|2021-11-15 20:06:40|556.75|554.35|556.93|554.53|557.11|554.71|556.75|554.35|0
1637006820000|2021-11-15 20:07:00|556.56|554.16|556.75|554.35|556.93|554.53|556.56|554.16|0
1637006830000|2021-11-15 20:07:10|556.93|554.53|556.75|554.35|556.93|554.53|556.75|554.35|0
1637006840000|2021-11-15 20:07:20|556.56|554.16|556.75|554.35|556.75|554.35|556.56|554.16|0
1637006850000|2021-11-15 20:07:30|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1637006860000|2021-11-15 20:07:40|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1637006870000|2021-11-15 20:07:50|556.56|554.16|556.38|553.98|556.56|554.16|556.38|553.98|0
1637006880000|2021-11-15 20:08:00|556.56|554.16|556.38|553.98|556.56|554.16|556.38|553.98|0
1637006890000|2021-11-15 20:08:10|556.29|553.89|556.56|554.16|556.56|554.16|556.2|553.8|0
1637006900000|2021-11-15 20:08:20|556.75|554.35|556.93|554.53|556.93|554.53|556.75|554.35|0
1637006910000|2021-11-15 20:08:30|556.75|554.35|556.56|554.16|556.75|554.35|556.38|553.98|0
1637006920000|2021-11-15 20:08:40|556.38|553.98|556.47|554.07|556.47|554.07|556.38|553.98|0
1637006930000|2021-11-15 20:08:50|556.56|554.16|556.38|553.98|556.56|554.16|556.38|553.98|0
1637006940000|2021-11-15 20:09:00|556.56|554.16|556.56|554.16|556.56|554.16|556.38|553.98|0
1637006950000|2021-11-15 20:09:10|556.38|553.98|556.2|553.8|556.56|554.16|556.2|553.8|0
1637006970000|2021-11-15 20:09:30|556.1|553.7|555.83|553.43|556.1|553.7|555.83|553.43|0
1637006980000|2021-11-15 20:09:40|556.01|553.61|556.01|553.61|556.01|553.61|555.83|553.43|0
1637006990000|2021-11-15 20:09:50|556.2|553.8|556.01|553.61|556.2|553.8|556.01|553.61|0
1637007000000|2021-11-15 20:10:00|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1637007010000|2021-11-15 20:10:10|556.01|553.61|556.38|553.98|556.38|553.98|556.01|553.61|0
1637007020000|2021-11-15 20:10:20|556.2|553.8|556.29|553.89|556.29|553.89|556.01|553.61|0
1637007030000|2021-11-15 20:10:30|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1637007040000|2021-11-15 20:10:40|556.38|553.98|556.56|554.16|556.56|554.16|556.38|553.98|0
1637007050000|2021-11-15 20:10:50|556.75|554.35|556.75|554.35|556.75|554.35|556.56|554.16|0
1637007060000|2021-11-15 20:11:00|556.93|554.53|556.93|554.53|556.93|554.53|556.75|554.35|0
1637007070000|2021-11-15 20:11:10|557.11|554.71|556.93|554.53|557.11|554.71|556.75|554.35|0
1637007080000|2021-11-15 20:11:20|556.75|554.35|556.56|554.16|556.75|554.35|556.56|554.16|0
1637007090000|2021-11-15 20:11:30|556.75|554.35|556.56|554.16|556.75|554.35|556.56|554.16|0
1637007100000|2021-11-15 20:11:40|556.75|554.35|556.75|554.35|556.75|554.35|556.56|554.16|0
1637007110000|2021-11-15 20:11:50|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1637007120000|2021-11-15 20:12:00|556.38|553.98|556.38|553.98|556.56|554.16|556.38|553.98|0
1637007130000|2021-11-15 20:12:10|556.2|553.8|556.2|553.8|556.38|553.98|556.2|553.8|0
1637007140000|2021-11-15 20:12:20|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1637007150000|2021-11-15 20:12:30|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1637007170000|2021-11-15 20:12:50|556.01|553.61|556.2|553.8|556.2|553.8|556.01|553.61|0
1637007180000|2021-11-15 20:13:00|556.01|553.61|555.83|553.43|556.01|553.61|555.83|553.43|0
1637007190000|2021-11-15 20:13:10|556.01|553.61|556.1|553.7|556.2|553.8|556.01|553.61|0
1637007200000|2021-11-15 20:13:20|556.01|553.61|555.83|553.43|556.01|553.61|555.83|553.43|0
1637007210000|2021-11-15 20:13:30|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1637007220000|2021-11-15 20:13:40|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1637007230000|2021-11-15 20:13:50|555.65|553.25|555.46|553.06|555.65|553.25|555.46|553.06|0
1637007240000|2021-11-15 20:14:00|555.65|553.25|555.83|553.43|555.83|553.43|555.65|553.25|0
1637007250000|2021-11-15 20:14:10|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1637007260000|2021-11-15 20:14:20|555.83|553.43|556.38|553.98|556.38|553.98|555.83|553.43|0
1637007270000|2021-11-15 20:14:30|556.56|554.16|556.38|553.98|556.56|554.16|556.38|553.98|0
1637007280000|2021-11-15 20:14:40|556.56|554.16|556.38|553.98|556.56|554.16|556.38|553.98|0
1637007290000|2021-11-15 20:14:50|556.56|554.16|556.56|554.16|556.56|554.16|556.38|553.98|0
1637007300000|2021-11-15 20:15:00|556.2|553.8|556.2|553.8|556.38|553.98|556.2|553.8|0
1637007310000|2021-11-15 20:15:10|556.01|553.61|556.2|553.8|556.2|553.8|556.01|553.61|0
1637007320000|2021-11-15 20:15:20|556.38|553.98|556.2|553.8|556.38|553.98|556.2|553.8|0
1637007330000|2021-11-15 20:15:30|556.38|553.98|556.56|554.16|556.56|554.16|556.38|553.98|0
1637007350000|2021-11-15 20:15:50|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1637007360000|2021-11-15 20:16:00|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1637007370000|2021-11-15 20:16:10|556.74|554.34|556.74|554.34|556.93|554.53|556.74|554.34|0
1637007380000|2021-11-15 20:16:20|556.93|554.53|556.56|554.16|556.93|554.53|556.56|554.16|0
1637007390000|2021-11-15 20:16:30|556.47|554.07|556.56|554.16|556.56|554.16|556.47|554.07|0
1637007400000|2021-11-15 20:16:40|556.47|554.07|556.74|554.34|556.74|554.34|556.47|554.07|0
1637007410000|2021-11-15 20:16:50|556.93|554.53|556.93|554.53|557.11|554.71|556.93|554.53|0
1637007420000|2021-11-15 20:17:00|557.11|554.71|557.29|554.89|557.29|554.89|557.11|554.71|0
1637007430000|2021-11-15 20:17:10|557.48|555.08|557.29|554.89|557.48|555.08|557.29|554.89|0
1637007440000|2021-11-15 20:17:20|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1637007450000|2021-11-15 20:17:30|557.66|555.26|557.84|555.44|557.84|555.44|557.66|555.26|0
1637007460000|2021-11-15 20:17:40|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1637007470000|2021-11-15 20:17:50|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1637007480000|2021-11-15 20:18:00|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1637007500000|2021-11-15 20:18:20|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1637007510000|2021-11-15 20:18:30|557.29|554.89|557.29|554.89|557.47|555.07|557.29|554.89|0
1637007520000|2021-11-15 20:18:40|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1637007530000|2021-11-15 20:18:50|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1637007540000|2021-11-15 20:19:00|556.74|554.34|556.93|554.53|556.93|554.53|556.74|554.34|0
1637007550000|2021-11-15 20:19:10|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1637007560000|2021-11-15 20:19:20|556.56|554.16|556.74|554.34|556.74|554.34|556.56|554.16|0
1637007570000|2021-11-15 20:19:30|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1637007590000|2021-11-15 20:19:50|556.83|554.43|556.74|554.34|556.93|554.53|556.74|554.34|0
1637007600000|2021-11-15 20:20:00|556.93|554.53|557.11|554.71|557.29|554.89|556.93|554.53|0
1637007610000|2021-11-15 20:20:10|557.29|554.89|557.47|555.07|557.47|555.07|557.29|554.89|0
1637007620000|2021-11-15 20:20:20|557.56|555.16|557.84|555.44|557.84|555.44|557.56|555.16|0
1637007630000|2021-11-15 20:20:30|557.66|555.26|557.84|555.44|557.84|555.44|557.66|555.26|0
1637007650000|2021-11-15 20:20:50|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1637007660000|2021-11-15 20:21:00|557.47|555.07|557.66|555.26|557.66|555.26|557.47|555.07|0
1637007670000|2021-11-15 20:21:10|557.84|555.44|557.66|555.26|557.84|555.44|557.66|555.26|0
1637007680000|2021-11-15 20:21:20|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1637007700000|2021-11-15 20:21:40|557.66|555.26|557.66|555.26|557.84|555.44|557.66|555.26|0
1637007710000|2021-11-15 20:21:50|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1637007720000|2021-11-15 20:22:00|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1637007730000|2021-11-15 20:22:10|557.47|555.07|557.66|555.26|557.66|555.26|557.47|555.07|0
1637007740000|2021-11-15 20:22:20|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1637007760000|2021-11-15 20:22:40|558.02|555.62|558.02|555.62|558.02|555.62|558.02|555.62|0
1637007780000|2021-11-15 20:23:00|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1637007800000|2021-11-15 20:23:20|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1637007810000|2021-11-15 20:23:30|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1637007820000|2021-11-15 20:23:40|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1637007830000|2021-11-15 20:23:50|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1637007840000|2021-11-15 20:24:00|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1637007850000|2021-11-15 20:24:10|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1637007860000|2021-11-15 20:24:20|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1637007870000|2021-11-15 20:24:30|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1637007880000|2021-11-15 20:24:40|557.29|554.89|557.56|555.16|557.56|555.16|557.29|554.89|0
1637007890000|2021-11-15 20:24:50|557.66|555.26|557.47|555.07|557.66|555.26|557.47|555.07|0
1637007900000|2021-11-15 20:25:00|557.29|554.89|557.11|554.71|557.29|554.89|557.11|554.71|0
1637007910000|2021-11-15 20:25:10|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1637007920000|2021-11-15 20:25:20|557.47|555.07|557.47|555.07|557.47|555.07|557.29|554.89|0
1637007930000|2021-11-15 20:25:30|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1637007940000|2021-11-15 20:25:40|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1637007950000|2021-11-15 20:25:50|557.29|554.89|557.47|555.07|557.47|555.07|557.29|554.89|0
1637007960000|2021-11-15 20:26:00|557.29|554.89|557.65|555.25|557.65|555.25|557.29|554.89|0
1637007970000|2021-11-15 20:26:10|557.84|555.44|557.65|555.25|557.84|555.44|557.65|555.25|0
1637007980000|2021-11-15 20:26:20|557.84|555.44|557.65|555.25|557.84|555.44|557.65|555.25|0
1637007990000|2021-11-15 20:26:30|557.74|555.34|557.65|555.25|557.84|555.44|557.65|555.25|0
1637008000000|2021-11-15 20:26:40|557.47|555.07|557.65|555.25|557.65|555.25|557.47|555.07|0
1637008010000|2021-11-15 20:26:50|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1637008020000|2021-11-15 20:27:00|557.65|555.25|557.65|555.25|557.65|555.25|557.65|555.25|0
1637008030000|2021-11-15 20:27:10|557.47|555.07|557.65|555.25|557.65|555.25|557.47|555.07|0
1637008040000|2021-11-15 20:27:20|557.84|555.44|557.84|555.44|558.02|555.62|557.84|555.44|0
1637008060000|2021-11-15 20:27:40|557.93|555.53|558.02|555.62|558.02|555.62|557.93|555.53|0
1637008070000|2021-11-15 20:27:50|557.65|555.25|558.75|556.35|558.75|556.35|557.65|555.25|0
1637008080000|2021-11-15 20:28:00|558.57|556.17|558.2|555.8|558.57|556.17|558.2|555.8|0
1637008090000|2021-11-15 20:28:10|558.39|555.99|558.2|555.8|558.39|555.99|558.2|555.8|0
1637008100000|2021-11-15 20:28:20|558.02|555.62|558.02|555.62|558.02|555.62|558.02|555.62|0
1637008120000|2021-11-15 20:28:40|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1637008130000|2021-11-15 20:28:50|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1637008140000|2021-11-15 20:29:00|558.2|555.8|558.39|555.99|558.39|555.99|558.2|555.8|0
1637008160000|2021-11-15 20:29:20|558.2|555.8|558.2|555.8|558.39|555.99|558.2|555.8|0
1637008170000|2021-11-15 20:29:30|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1637008180000|2021-11-15 20:29:40|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1637008190000|2021-11-15 20:29:50|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1637008210000|2021-11-15 20:30:10|558.2|555.8|558.02|555.62|558.39|555.99|558.02|555.62|0
1637008220000|2021-11-15 20:30:20|557.84|555.44|557.47|555.07|557.84|555.44|557.47|555.07|0
1637008230000|2021-11-15 20:30:30|557.65|555.25|557.29|554.89|557.65|555.25|557.29|554.89|0
1637008250000|2021-11-15 20:30:50|557.1|554.7|557.1|554.7|557.29|554.89|557.1|554.7|0
1637008260000|2021-11-15 20:31:00|556.92|554.52|556.92|554.52|556.92|554.52|556.92|554.52|0
1637008280000|2021-11-15 20:31:20|556.74|554.34|556.55|554.15|556.74|554.34|556.55|554.15|0
1637008290000|2021-11-15 20:31:30|556.37|553.97|556.37|553.97|556.37|553.97|556.37|553.97|0
1637008300000|2021-11-15 20:31:40|556.19|553.79|556.01|553.61|556.19|553.79|556.01|553.61|0
1637008310000|2021-11-15 20:31:50|556.19|553.79|556.37|553.97|556.37|553.97|556.19|553.79|0
1637008320000|2021-11-15 20:32:00|556.55|554.15|556.74|554.34|556.74|554.34|556.55|554.15|0
1637008330000|2021-11-15 20:32:10|556.55|554.15|556.37|553.97|556.55|554.15|556.37|553.97|0
1637008340000|2021-11-15 20:32:20|556.55|554.15|556.37|553.97|556.55|554.15|556.37|553.97|0
1637008350000|2021-11-15 20:32:30|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1637008360000|2021-11-15 20:32:40|556.37|553.97|556.55|554.15|556.74|554.34|556.37|553.97|0
1637008370000|2021-11-15 20:32:50|556.37|553.97|556.19|553.79|556.37|553.97|556.19|553.79|0
1637008380000|2021-11-15 20:33:00|556.37|553.97|556.37|553.97|556.55|554.15|556.37|553.97|0
1637008390000|2021-11-15 20:33:10|556.55|554.15|556.55|554.15|556.55|554.15|556.37|553.97|0
1637008430000|2021-11-15 20:33:50|556.74|554.34|556.92|554.52|557.1|554.7|556.74|554.34|0
1637008470000|2021-11-15 20:34:30|557.1|554.7|556.92|554.52|557.1|554.7|556.92|554.52|0
1637008480000|2021-11-15 20:34:40|556.74|554.34|556.19|553.79|556.74|554.34|556.19|553.79|0
1637008500000|2021-11-15 20:35:00|556|553.6|556|553.6|556.19|553.79|556|553.6|0
1637008510000|2021-11-15 20:35:10|555.91|553.51|556|553.6|556|553.6|555.91|553.51|0
1637008520000|2021-11-15 20:35:20|555.91|553.51|555.82|553.42|555.91|553.51|555.64|553.24|0
1637008530000|2021-11-15 20:35:30|555.64|553.24|555.82|553.42|555.82|553.42|555.64|553.24|0
1637008540000|2021-11-15 20:35:40|555.64|553.24|555.09|552.69|555.82|553.42|555.09|552.69|0
1637008550000|2021-11-15 20:35:50|555.27|552.87|555.27|552.87|555.27|552.87|555.09|552.69|0
1637008570000|2021-11-15 20:36:10|555.45|553.05|555.64|553.24|555.64|553.24|555.45|553.05|0
1637008580000|2021-11-15 20:36:20|555.82|553.42|555.64|553.24|555.82|553.42|555.45|553.05|0
1637008590000|2021-11-15 20:36:30|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1637008600000|2021-11-15 20:36:40|555.27|552.87|555.27|552.87|555.27|552.87|555.09|552.69|0
1637008610000|2021-11-15 20:36:50|555.09|552.69|555.45|553.05|555.45|553.05|555.09|552.69|0
1637008620000|2021-11-15 20:37:00|555.27|552.87|555.27|552.87|555.27|552.87|555.09|552.69|0
1637008630000|2021-11-15 20:37:10|555.64|553.24|555.82|553.42|555.82|553.42|555.64|553.24|0
1637008640000|2021-11-15 20:37:20|556|553.6|556.19|553.79|556.19|553.79|556|553.6|0
1637008650000|2021-11-15 20:37:30|556.37|553.97|556.73|554.33|556.73|554.33|556.37|553.97|0
1637008660000|2021-11-15 20:37:40|556.55|554.15|556.55|554.15|556.73|554.33|556.55|554.15|0
1637008670000|2021-11-15 20:37:50|556.37|553.97|556.37|553.97|556.37|553.97|556.19|553.79|0
1637008680000|2021-11-15 20:38:00|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1637008700000|2021-11-15 20:38:20|556.37|553.97|556.55|554.15|556.55|554.15|556.37|553.97|0
1637008710000|2021-11-15 20:38:30|556.73|554.33|556.37|553.97|556.73|554.33|556.37|553.97|0
1637008720000|2021-11-15 20:38:40|556.19|553.79|556.37|553.97|556.37|553.97|556.19|553.79|0
1637008730000|2021-11-15 20:38:50|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1637008740000|2021-11-15 20:39:00|556|553.6|556|553.6|556|553.6|556|553.6|0
1637008750000|2021-11-15 20:39:10|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1637008760000|2021-11-15 20:39:20|556|553.6|555.82|553.42|556|553.6|555.82|553.42|0
1637008770000|2021-11-15 20:39:30|556|553.6|555.64|553.24|556|553.6|555.64|553.24|0
1637008780000|2021-11-15 20:39:40|555.45|553.05|555.27|552.87|555.45|553.05|555.27|552.87|0
1637008790000|2021-11-15 20:39:50|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1637008800000|2021-11-15 20:40:00|555.27|552.87|555.45|553.05|555.45|553.05|555.27|552.87|0
1637008810000|2021-11-15 20:40:10|555.27|552.87|555.09|552.69|555.27|552.87|554.9|552.5|0
1637008820000|2021-11-15 20:40:20|554.99|552.59|555.09|552.69|555.09|552.69|554.9|552.5|0
1637008830000|2021-11-15 20:40:30|554.9|552.5|554.72|552.32|554.9|552.5|554.72|552.32|0
1637008840000|2021-11-15 20:40:40|554.54|552.14|554.54|552.14|554.54|552.14|554.44|552.04|0
1637008850000|2021-11-15 20:40:50|554.72|552.32|554.72|552.32|554.72|552.32|554.54|552.14|0
1637008860000|2021-11-15 20:41:00|554.54|552.14|554.36|551.96|554.72|552.32|554.36|551.96|0
1637008870000|2021-11-15 20:41:10|554.54|552.14|554.72|552.32|554.72|552.32|554.54|552.14|0
1637008880000|2021-11-15 20:41:20|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1637008890000|2021-11-15 20:41:30|555.09|552.69|555.27|552.87|555.27|552.87|554.9|552.5|0
1637008900000|2021-11-15 20:41:40|555.09|552.69|554.72|552.32|555.09|552.69|554.72|552.32|0
1637008910000|2021-11-15 20:41:50|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1637008920000|2021-11-15 20:42:00|555.09|552.69|555.09|552.69|555.27|552.87|555.09|552.69|0
1637008930000|2021-11-15 20:42:10|555.27|552.87|555.27|552.87|555.27|552.87|555.27|552.87|0
1637008940000|2021-11-15 20:42:20|555.09|552.69|554.54|552.14|555.09|552.69|554.54|552.14|0
1637008950000|2021-11-15 20:42:30|554.72|552.32|554.72|552.32|554.72|552.32|554.72|552.32|0
1637008970000|2021-11-15 20:42:50|554.54|552.14|554.9|552.5|554.9|552.5|554.54|552.14|0
1637008980000|2021-11-15 20:43:00|554.72|552.32|554.9|552.5|554.9|552.5|554.72|552.32|0
1637008990000|2021-11-15 20:43:10|554.72|552.32|554.9|552.5|554.9|552.5|554.72|552.32|0
1637009000000|2021-11-15 20:43:20|555.09|552.69|554.9|552.5|555.09|552.69|554.9|552.5|0
1637009010000|2021-11-15 20:43:30|555.09|552.69|555.45|553.05|555.45|553.05|555.09|552.69|0
1637009020000|2021-11-15 20:43:40|555.27|552.87|555.45|553.05|555.45|553.05|555.27|552.87|0
1637009030000|2021-11-15 20:43:50|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1637009040000|2021-11-15 20:44:00|555.54|553.14|555.45|553.05|555.54|553.14|555.45|553.05|0
1637009050000|2021-11-15 20:44:10|555.63|553.23|556|553.6|556|553.6|555.63|553.23|0
1637009060000|2021-11-15 20:44:20|555.82|553.42|556|553.6|556|553.6|555.82|553.42|0
1637009070000|2021-11-15 20:44:30|555.82|553.42|555.63|553.23|555.82|553.42|555.63|553.23|0
1637009080000|2021-11-15 20:44:40|555.82|553.42|555.45|553.05|555.82|553.42|555.45|553.05|0
1637009090000|2021-11-15 20:44:50|555.63|553.23|555.45|553.05|555.63|553.23|555.45|553.05|0
1637009100000|2021-11-15 20:45:00|555.27|552.87|555.09|552.69|555.27|552.87|555.09|552.69|0
1637009110000|2021-11-15 20:45:10|554.9|552.5|554.72|552.32|554.9|552.5|554.72|552.32|0
1637009120000|2021-11-15 20:45:20|554.54|552.14|554.54|552.14|554.54|552.14|554.35|551.95|0
1637009130000|2021-11-15 20:45:30|554.35|551.95|554.54|552.14|554.54|552.14|554.35|551.95|0
1637009140000|2021-11-15 20:45:40|554.35|551.95|554.35|551.95|554.35|551.95|554.17|551.77|0
1637009150000|2021-11-15 20:45:50|554.17|551.77|553.99|551.59|554.35|551.95|553.99|551.59|0
1637009160000|2021-11-15 20:46:00|554.17|551.77|554.9|552.5|554.9|552.5|554.17|551.77|0
1637009170000|2021-11-15 20:46:10|554.72|552.32|554.17|551.77|554.72|552.32|554.17|551.77|0
1637009180000|2021-11-15 20:46:20|554.35|551.95|554.17|551.77|554.35|551.95|554.17|551.77|0
1637009190000|2021-11-15 20:46:30|553.99|551.59|553.99|551.59|553.99|551.59|553.99|551.59|0
1637009200000|2021-11-15 20:46:40|553.81|551.41|553.62|551.22|553.81|551.41|553.62|551.22|0
1637009210000|2021-11-15 20:46:50|553.81|551.41|553.81|551.41|553.81|551.41|553.81|551.41|0
1637009220000|2021-11-15 20:47:00|553.99|551.59|553.62|551.22|553.99|551.59|553.62|551.22|0
1637009230000|2021-11-15 20:47:10|553.81|551.41|553.44|551.04|553.81|551.41|553.44|551.04|0
1637009240000|2021-11-15 20:47:20|553.26|550.86|552.89|550.49|553.26|550.86|552.89|550.49|0
1637009250000|2021-11-15 20:47:30|553.08|550.68|553.08|550.68|553.08|550.68|552.89|550.49|0
1637009260000|2021-11-15 20:47:40|553.26|550.86|552.89|550.49|553.26|550.86|552.89|550.49|0
1637009270000|2021-11-15 20:47:50|553.08|550.68|553.26|550.86|553.44|551.04|553.08|550.68|0
1637009280000|2021-11-15 20:48:00|553.44|551.04|553.44|551.04|553.62|551.22|553.44|551.04|0
1637009290000|2021-11-15 20:48:10|553.62|551.22|553.26|550.86|553.62|551.22|553.26|550.86|0
1637009300000|2021-11-15 20:48:20|553.44|551.04|553.44|551.04|553.44|551.04|553.26|550.86|0
1637009310000|2021-11-15 20:48:30|553.81|551.41|553.44|551.04|553.81|551.41|553.44|551.04|0
1637009320000|2021-11-15 20:48:40|553.81|551.41|553.81|551.41|553.81|551.41|553.62|551.22|0
1637009330000|2021-11-15 20:48:50|553.62|551.22|553.44|551.04|553.62|551.22|553.26|550.86|0
1637009340000|2021-11-15 20:49:00|553.35|550.95|553.08|550.68|553.35|550.95|552.89|550.49|0
1637009350000|2021-11-15 20:49:10|552.89|550.49|553.08|550.68|553.26|550.86|552.89|550.49|0
1637009360000|2021-11-15 20:49:20|553.26|550.86|553.44|551.04|553.44|551.04|553.26|550.86|0
1637009370000|2021-11-15 20:49:30|553.62|551.22|553.26|550.86|553.62|551.22|553.26|550.86|0
1637009380000|2021-11-15 20:49:40|553.44|551.04|553.62|551.22|553.62|551.22|553.26|550.86|0
1637009390000|2021-11-15 20:49:50|553.8|551.4|553.8|551.4|553.99|551.59|553.8|551.4|0
1637009400000|2021-11-15 20:50:00|552.71|550.31|553.26|550.86|553.26|550.86|552.71|550.31|0
1637009410000|2021-11-15 20:50:10|552.89|550.49|552.71|550.31|552.89|550.49|552.71|550.31|0
1637009420000|2021-11-15 20:50:20|552.89|550.49|552.89|550.49|552.89|550.49|552.89|550.49|0
1637009430000|2021-11-15 20:50:30|553.07|550.67|553.26|550.86|553.26|550.86|552.71|550.31|0
1637009440000|2021-11-15 20:50:40|553.44|551.04|553.07|550.67|553.62|551.22|553.07|550.67|0
1637009450000|2021-11-15 20:50:50|552.98|550.58|553.26|550.86|553.26|550.86|552.98|550.58|0
1637009460000|2021-11-15 20:51:00|553.44|551.04|553.44|551.04|553.44|551.04|553.26|550.86|0
1637009470000|2021-11-15 20:51:10|553.62|551.22|553.44|551.04|553.62|551.22|553.26|550.86|0
1637009480000|2021-11-15 20:51:20|553.62|551.22|553.62|551.22|553.62|551.22|553.44|551.04|0
1637009490000|2021-11-15 20:51:30|553.99|551.59|553.8|551.4|553.99|551.59|553.8|551.4|0
1637009500000|2021-11-15 20:51:40|553.62|551.22|553.62|551.22|553.8|551.4|553.62|551.22|0
1637009510000|2021-11-15 20:51:50|553.44|551.04|553.8|551.4|553.8|551.4|553.44|551.04|0
1637009520000|2021-11-15 20:52:00|553.99|551.59|553.99|551.59|554.17|551.77|553.99|551.59|0
1637009530000|2021-11-15 20:52:10|554.17|551.77|553.62|551.22|554.17|551.77|553.62|551.22|0
1637009540000|2021-11-15 20:52:20|553.8|551.4|553.8|551.4|553.8|551.4|553.62|551.22|0
1637009550000|2021-11-15 20:52:30|553.62|551.22|553.62|551.22|553.8|551.4|553.62|551.22|0
1637009560000|2021-11-15 20:52:40|553.44|551.04|553.26|550.86|553.44|551.04|553.26|550.86|0
1637009570000|2021-11-15 20:52:50|553.62|551.22|553.62|551.22|553.8|551.4|553.62|551.22|0
1637009580000|2021-11-15 20:53:00|553.53|551.13|553.99|551.59|553.99|551.59|553.44|551.04|0
1637009590000|2021-11-15 20:53:10|554.17|551.77|554.17|551.77|554.17|551.77|553.99|551.59|0
1637009600000|2021-11-15 20:53:20|553.99|551.59|554.17|551.77|554.17|551.77|553.99|551.59|0
1637009610000|2021-11-15 20:53:30|553.99|551.59|553.8|551.4|553.99|551.59|553.8|551.4|0
1637009620000|2021-11-15 20:53:40|553.62|551.22|553.8|551.4|553.8|551.4|553.62|551.22|0
1637009630000|2021-11-15 20:53:50|553.62|551.22|553.8|551.4|553.8|551.4|553.44|551.04|0
1637009640000|2021-11-15 20:54:00|553.62|551.22|553.71|551.31|553.71|551.31|553.62|551.22|0
1637009650000|2021-11-15 20:54:10|553.62|551.22|552.89|550.49|553.62|551.22|552.89|550.49|0
1637009660000|2021-11-15 20:54:20|553.07|550.67|553.44|551.04|553.44|551.04|552.89|550.49|0
1637009670000|2021-11-15 20:54:30|553.8|551.4|553.62|551.22|553.89|551.49|553.62|551.22|0
1637009680000|2021-11-15 20:54:40|553.8|551.4|553.8|551.4|553.8|551.4|553.8|551.4|0
1637009690000|2021-11-15 20:54:50|553.99|551.59|553.62|551.22|553.99|551.59|553.44|551.04|0
1637009700000|2021-11-15 20:55:00|553.8|551.4|553.62|551.22|553.8|551.4|553.07|550.67|0
1637009710000|2021-11-15 20:55:10|553.8|551.4|553.8|551.4|553.8|551.4|553.62|551.22|0
1637009720000|2021-11-15 20:55:20|554.17|551.77|554.17|551.77|554.35|551.95|553.99|551.59|0
1637009730000|2021-11-15 20:55:30|554.35|551.95|554.9|552.5|554.9|552.5|554.35|551.95|0
1637009740000|2021-11-15 20:55:40|554.72|552.32|554.53|552.13|554.72|552.32|554.53|552.13|0
1637009750000|2021-11-15 20:55:50|554.72|552.32|554.72|552.32|554.9|552.5|554.72|552.32|0
1637009760000|2021-11-15 20:56:00|554.53|552.13|554.35|551.95|554.53|552.13|554.35|551.95|0
1637009770000|2021-11-15 20:56:10|554.53|552.13|554.35|551.95|554.53|552.13|554.35|551.95|0
1637009780000|2021-11-15 20:56:20|554.53|552.13|554.17|551.77|554.53|552.13|554.17|551.77|0
1637009790000|2021-11-15 20:56:30|554.35|551.95|554.17|551.77|554.35|551.95|554.17|551.77|0
1637009800000|2021-11-15 20:56:40|554.35|551.95|554.53|552.13|554.53|552.13|554.35|551.95|0
1637009810000|2021-11-15 20:56:50|554.71|552.31|554.35|551.95|554.71|552.31|554.35|551.95|0
1637009820000|2021-11-15 20:57:00|554.71|552.31|554.53|552.13|554.71|552.31|554.53|552.13|0
1637009830000|2021-11-15 20:57:10|554.71|552.31|554.71|552.31|554.71|552.31|554.53|552.13|0
1637009840000|2021-11-15 20:57:20|554.9|552.5|554.53|552.13|554.9|552.5|554.53|552.13|0
1637009850000|2021-11-15 20:57:30|554.35|551.95|554.9|552.5|554.9|552.5|554.35|551.95|0
1637009870000|2021-11-15 20:57:50|554.71|552.31|554.71|552.31|554.71|552.31|554.53|552.13|0
1637009880000|2021-11-15 20:58:00|554.53|552.13|554.71|552.31|554.71|552.31|554.17|551.77|0
1637009890000|2021-11-15 20:58:10|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1637009900000|2021-11-15 20:58:20|555.08|552.68|555.26|552.86|555.26|552.86|555.08|552.68|0
1637009910000|2021-11-15 20:58:30|555.45|553.05|555.26|552.86|555.45|553.05|555.08|552.68|0
1637009920000|2021-11-15 20:58:40|555.63|553.23|555.45|553.05|555.63|553.23|555.45|553.05|0
1637009930000|2021-11-15 20:58:50|555.63|553.23|555.63|553.23|555.81|553.41|555.63|553.23|0
1637009940000|2021-11-15 20:59:00|555.81|553.41|556.73|554.33|556.73|554.33|555.81|553.41|0
1637009950000|2021-11-15 20:59:10|557.09|554.69|556.91|554.51|557.09|554.69|556.73|554.33|0
1637009960000|2021-11-15 20:59:20|557.27|554.87|557.27|554.87|557.27|554.87|557.09|554.69|0
1637009970000|2021-11-15 20:59:30|557.09|554.69|557.46|555.06|557.64|555.24|557.09|554.69|0
1637009980000|2021-11-15 20:59:40|557.27|554.87|557.64|555.24|557.64|555.24|557.27|554.87|0
1637009990000|2021-11-15 20:59:50|558.19|555.79|558.92|556.52|558.92|556.52|558.19|555.79|0
1637010010000|2021-11-15 21:00:10|560.21|557.81|560.21|557.81|560.21|557.81|560.21|557.81|0
1637010020000|2021-11-15 21:00:20|560.02|557.62|559.29|556.89|560.02|557.62|559.29|556.89|0
1637010030000|2021-11-15 21:00:30|559.47|557.07|559.29|556.89|559.47|557.07|559.11|556.71|0
1637010040000|2021-11-15 21:00:40|559.11|556.71|559.11|556.71|559.11|556.71|558.92|556.52|0
1637010050000|2021-11-15 21:00:50|559.29|556.89|559.29|556.89|559.29|556.89|558.92|556.52|0
1637010060000|2021-11-15 21:01:00|559.11|556.71|558.92|556.52|559.11|556.71|558.92|556.52|0
1637010070000|2021-11-15 21:01:10|559.11|556.71|559.29|556.89|559.29|556.89|559.11|556.71|0
1637010080000|2021-11-15 21:01:20|559.11|556.71|559.47|557.07|559.47|557.07|559.11|556.71|0
1637010090000|2021-11-15 21:01:30|559.29|556.89|558.92|556.52|559.29|556.89|558.92|556.52|0
1637010100000|2021-11-15 21:01:40|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1637010110000|2021-11-15 21:01:50|558.92|556.52|558.56|556.16|558.92|556.52|558.56|556.16|0
1637010120000|2021-11-15 21:02:00|558.74|556.34|558.74|556.34|558.74|556.34|558.56|556.16|0
1637010130000|2021-11-15 21:02:10|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1637010140000|2021-11-15 21:02:20|558.74|556.34|558.55|556.15|558.74|556.34|558.55|556.15|0
1637010150000|2021-11-15 21:02:30|558.74|556.34|559.1|556.7|559.1|556.7|558.74|556.34|0
1637010160000|2021-11-15 21:02:40|558.92|556.52|558.92|556.52|558.92|556.52|558.92|556.52|0
1637010170000|2021-11-15 21:02:50|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1637010180000|2021-11-15 21:03:00|558.92|556.52|559.1|556.7|559.1|556.7|558.92|556.52|0
1637010190000|2021-11-15 21:03:10|558.92|556.52|558.92|556.52|558.92|556.52|558.92|556.52|0
1637010210000|2021-11-15 21:03:30|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1637010230000|2021-11-15 21:03:50|558.92|556.52|559.1|556.7|559.1|556.7|558.92|556.52|0
1637010240000|2021-11-15 21:04:00|559.01|556.61|559.1|556.7|559.1|556.7|558.92|556.52|0
1637010250000|2021-11-15 21:04:10|558.92|556.52|559.1|556.7|559.1|556.7|558.92|556.52|0
1637010260000|2021-11-15 21:04:20|559.29|556.89|559.29|556.89|559.29|556.89|559.29|556.89|0
1637010270000|2021-11-15 21:04:30|559.47|557.07|559.29|556.89|559.47|557.07|559.29|556.89|0
1637010280000|2021-11-15 21:04:40|559.47|557.07|559.29|556.89|559.47|557.07|559.29|556.89|0
1637010300000|2021-11-15 21:05:00|558.92|556.52|558.92|556.52|558.92|556.52|558.92|556.52|0
1637010310000|2021-11-15 21:05:10|558.74|556.34|558.55|556.15|558.74|556.34|558.55|556.15|0
1637010320000|2021-11-15 21:05:20|558.92|556.52|558.92|556.52|558.92|556.52|558.92|556.52|0
1637010330000|2021-11-15 21:05:30|558.74|556.34|558.74|556.34|558.74|556.34|558.55|556.15|0
1637010350000|2021-11-15 21:05:50|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1637010360000|2021-11-15 21:06:00|558.37|555.97|558.55|556.15|558.55|556.15|558.37|555.97|0
1637010370000|2021-11-15 21:06:10|558.37|555.97|558.19|555.79|558.37|555.97|558.19|555.79|0
1637010400000|2021-11-15 21:06:40|558|555.6|558|555.6|558|555.6|558|555.6|0
1637010410000|2021-11-15 21:06:50|557.82|555.42|557.82|555.42|557.82|555.42|557.82|555.42|0
1637010420000|2021-11-15 21:07:00|558|555.6|558.19|555.79|558.19|555.79|558|555.6|0
1637010430000|2021-11-15 21:07:10|558.37|555.97|558.74|556.34|558.74|556.34|558.37|555.97|0
1637010440000|2021-11-15 21:07:20|558.55|556.15|558.74|556.34|558.74|556.34|558.55|556.15|0
1637010450000|2021-11-15 21:07:30|558.92|556.52|558.74|556.34|558.92|556.52|558.74|556.34|0
1637010460000|2021-11-15 21:07:40|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1637010470000|2021-11-15 21:07:50|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1637010490000|2021-11-15 21:08:10|558.82|556.42|558.92|556.52|558.92|556.52|558.82|556.42|0
1637010520000|2021-11-15 21:08:40|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1637010540000|2021-11-15 21:09:00|559.29|556.89|559.29|556.89|559.29|556.89|559.29|556.89|0
1637010550000|2021-11-15 21:09:10|559.47|557.07|559.29|556.89|559.47|557.07|559.29|556.89|0
1637010560000|2021-11-15 21:09:20|559.28|556.88|559.1|556.7|559.28|556.88|559.1|556.7|0
1637010580000|2021-11-15 21:09:40|559.01|556.61|559.1|556.7|559.1|556.7|558.92|556.52|0
1637010590000|2021-11-15 21:09:50|559.28|556.88|559.1|556.7|559.28|556.88|559.1|556.7|0
1637010600000|2021-11-15 21:10:00|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1637010610000|2021-11-15 21:10:10|559.1|556.7|558.92|556.52|559.1|556.7|558.92|556.52|0
1637010620000|2021-11-15 21:10:20|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1637010630000|2021-11-15 21:10:30|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1637010640000|2021-11-15 21:10:40|558.55|556.15|558.64|556.24|558.73|556.33|558.55|556.15|0
1637010650000|2021-11-15 21:10:50|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1637010660000|2021-11-15 21:11:00|558.73|556.33|558.73|556.33|558.92|556.52|558.73|556.33|0
1637010670000|2021-11-15 21:11:10|558.92|556.52|558.92|556.52|558.92|556.52|558.73|556.33|0
1637010680000|2021-11-15 21:11:20|558.73|556.33|558.92|556.52|558.92|556.52|558.73|556.33|0
1637010690000|2021-11-15 21:11:30|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1637010710000|2021-11-15 21:11:50|558.92|556.52|558.92|556.52|558.92|556.52|558.92|556.52|0
1637010730000|2021-11-15 21:12:10|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1637010740000|2021-11-15 21:12:20|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1637010750000|2021-11-15 21:12:30|559.47|557.07|559.47|557.07|559.47|557.07|559.47|557.07|0
1637010770000|2021-11-15 21:12:50|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1637010780000|2021-11-15 21:13:00|559.47|557.07|559.47|557.07|559.47|557.07|559.47|557.07|0
1637010790000|2021-11-15 21:13:10|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1637010820000|2021-11-15 21:13:40|559.83|557.43|560.02|557.62|560.02|557.62|559.83|557.43|0
1637010840000|2021-11-15 21:14:00|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1637010850000|2021-11-15 21:14:10|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1637010860000|2021-11-15 21:14:20|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1637010870000|2021-11-15 21:14:30|560.38|557.98|560.38|557.98|560.38|557.98|560.38|557.98|0
1637010890000|2021-11-15 21:14:50|560.57|558.17|560.38|557.98|560.57|558.17|560.38|557.98|0
1637010910000|2021-11-15 21:15:10|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1637010920000|2021-11-15 21:15:20|560.4|557.6|560.4|557.6|560.4|557.6|560.4|557.6|0
1637010930000|2021-11-15 21:15:30|560.58|557.78|560.4|557.6|560.58|557.78|560.4|557.6|0
1637010940000|2021-11-15 21:15:40|560.58|557.78|560.49|557.69|560.58|557.78|560.4|557.6|0
1637010950000|2021-11-15 21:15:50|560.58|557.78|560.58|557.78|560.58|557.78|560.4|557.6|0
1637011000000|2021-11-15 21:16:40|560.4|557.6|560.22|557.42|560.4|557.6|560.22|557.42|0
1637011050000|2021-11-15 21:17:30|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1637011110000|2021-11-15 21:18:30|559.85|557.05|559.85|557.05|559.85|557.05|559.85|557.05|0
1637011120000|2021-11-15 21:18:40|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1637011190000|2021-11-15 21:19:50|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1637011220000|2021-11-15 21:20:20|560.4|557.6|560.4|557.6|560.4|557.6|560.4|557.6|0
1637011240000|2021-11-15 21:20:40|560.58|557.78|560.4|557.6|560.58|557.78|560.4|557.6|0
1637011260000|2021-11-15 21:21:00|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1637011270000|2021-11-15 21:21:10|560.4|557.6|560.4|557.6|560.4|557.6|560.4|557.6|0
1637011290000|2021-11-15 21:21:30|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1637011320000|2021-11-15 21:22:00|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1637011330000|2021-11-15 21:22:10|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1637011340000|2021-11-15 21:22:20|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1637011370000|2021-11-15 21:22:50|559.85|557.05|559.85|557.05|559.85|557.05|559.85|557.05|0
1637011390000|2021-11-15 21:23:10|559.66|556.86|559.85|557.05|559.85|557.05|559.66|556.86|0
1637011420000|2021-11-15 21:23:40|559.66|556.86|559.85|557.05|559.85|557.05|559.66|556.86|0
1637011490000|2021-11-15 21:24:50|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637011510000|2021-11-15 21:25:10|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1637011520000|2021-11-15 21:25:20|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637011590000|2021-11-15 21:26:30|559.66|556.86|559.84|557.04|559.84|557.04|559.66|556.86|0
1637011600000|2021-11-15 21:26:40|560.03|557.23|559.84|557.04|560.03|557.23|559.84|557.04|0
1637011610000|2021-11-15 21:26:50|559.93|557.13|559.84|557.04|559.93|557.13|559.84|557.04|0
1637011620000|2021-11-15 21:27:00|560.03|557.23|559.84|557.04|560.03|557.23|559.84|557.04|0
1637011630000|2021-11-15 21:27:10|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1637011640000|2021-11-15 21:27:20|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637011700000|2021-11-15 21:28:20|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1637011720000|2021-11-15 21:28:40|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637011810000|2021-11-15 21:30:10|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1637011820000|2021-11-15 21:30:20|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637011920000|2021-11-15 21:32:00|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1637011930000|2021-11-15 21:32:10|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1637011950000|2021-11-15 21:32:30|560.3|557.5|560.21|557.41|560.3|557.5|560.21|557.41|0
1637012010000|2021-11-15 21:33:30|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1637012060000|2021-11-15 21:34:20|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1637012120000|2021-11-15 21:35:20|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1637012130000|2021-11-15 21:35:30|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012150000|2021-11-15 21:35:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1637012200000|2021-11-15 21:36:40|559.93|557.13|559.93|557.13|559.93|557.13|559.93|557.13|0
1637012210000|2021-11-15 21:36:50|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012270000|2021-11-15 21:37:50|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1637012280000|2021-11-15 21:38:00|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012290000|2021-11-15 21:38:10|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1637012320000|2021-11-15 21:38:40|559.93|557.13|560.02|557.22|560.02|557.22|559.93|557.13|0
1637012340000|2021-11-15 21:39:00|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012440000|2021-11-15 21:40:40|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1637012450000|2021-11-15 21:40:50|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1637012490000|2021-11-15 21:41:30|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012500000|2021-11-15 21:41:40|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1637012520000|2021-11-15 21:42:00|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012570000|2021-11-15 21:42:50|559.65|556.85|559.84|557.04|559.84|557.04|559.65|556.85|0
1637012600000|2021-11-15 21:43:20|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1637012620000|2021-11-15 21:43:40|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012720000|2021-11-15 21:45:20|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1637012730000|2021-11-15 21:45:30|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012790000|2021-11-15 21:46:30|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1637012800000|2021-11-15 21:46:40|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012810000|2021-11-15 21:46:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1637012820000|2021-11-15 21:47:00|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1637012870000|2021-11-15 21:47:50|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1637012880000|2021-11-15 21:48:00|560.02|557.22|559.83|557.03|560.02|557.22|559.83|557.03|0
1637012890000|2021-11-15 21:48:10|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1637012900000|2021-11-15 21:48:20|559.83|557.03|560.02|557.22|560.02|557.22|559.83|557.03|0
1637012910000|2021-11-15 21:48:30|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1637012940000|2021-11-15 21:49:00|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1637012950000|2021-11-15 21:49:10|559.47|556.67|559.28|556.48|559.47|556.67|559.28|556.48|0
1637012980000|2021-11-15 21:49:40|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1637012990000|2021-11-15 21:49:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1637013040000|2021-11-15 21:50:40|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1637013060000|2021-11-15 21:51:00|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1637013070000|2021-11-15 21:51:10|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1637013120000|2021-11-15 21:52:00|559.65|556.85|559.47|556.67|559.65|556.85|559.47|556.67|0
1637013130000|2021-11-15 21:52:10|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1637013210000|2021-11-15 21:53:30|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1637013270000|2021-11-15 21:54:30|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1637013280000|2021-11-15 21:54:40|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1637013300000|2021-11-15 21:55:00|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1637013330000|2021-11-15 21:55:30|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1637013360000|2021-11-15 21:56:00|560.02|557.22|560.01|557.21|560.02|557.22|560.01|557.21|0
1637013380000|2021-11-15 21:56:20|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1637013480000|2021-11-15 21:58:00|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1637013540000|2021-11-15 21:59:00|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1637013550000|2021-11-15 21:59:10|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1637013570000|2021-11-15 21:59:30|560.2|557.4|560.2|557.4|560.2|557.4|560.2|557.4|0
1637013590000|2021-11-15 21:59:50|560.28|557.48|560.18|557.38|560.28|557.48|560.1|557.3|0
1637013600000|2021-11-15 22:00:00|560.1|557.3|560.05|557.25|560.1|557.3|560.05|557.25|0
1637013680000|2021-11-15 22:01:20|560.08|557.28|560.08|557.28|560.08|557.28|560.08|557.28|0
1637013750000|2021-11-15 22:02:30|560.16|557.36|560.16|557.36|560.16|557.36|560.16|557.36|0
1637013820000|2021-11-15 22:03:40|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1637013840000|2021-11-15 22:04:00|560.16|557.36|560.16|557.36|560.16|557.36|560.16|557.36|0
1637013880000|2021-11-15 22:04:40|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1637013890000|2021-11-15 22:04:50|560.13|557.33|560.02|557.22|560.13|557.33|560.02|557.22|0
1637013920000|2021-11-15 22:05:20|560|557.2|560.02|557.22|560.02|557.22|560|557.2|0
1637013970000|2021-11-15 22:06:10|560|557.2|559.97|557.17|560.02|557.22|559.97|557.17|0
1637013980000|2021-11-15 22:06:20|560|557.2|560|557.2|560|557.2|560|557.2|0
1637014100000|2021-11-15 22:08:20|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1637014870000|2021-11-15 22:21:10|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1637014960000|2021-11-15 22:22:40|559.78|556.98|559.78|556.98|559.78|556.98|559.78|556.98|0
1637014990000|2021-11-15 22:23:10|559.8|557|559.86|557.06|559.86|557.06|559.8|557|0
1637015000000|2021-11-15 22:23:20|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1637015290000|2021-11-15 22:28:10|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1637015310000|2021-11-15 22:28:30|559.71|556.91|559.71|556.91|559.71|556.91|559.71|556.91|0
1637015350000|2021-11-15 22:29:10|559.82|557.02|559.74|556.94|559.82|557.02|559.74|556.94|0
1637015360000|2021-11-15 22:29:20|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1637015460000|2021-11-15 22:31:00|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1637015470000|2021-11-15 22:31:10|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1637015480000|2021-11-15 22:31:20|559.9|557.1|559.87|557.07|559.9|557.1|559.87|557.07|0
1637015580000|2021-11-15 22:33:00|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1637015620000|2021-11-15 22:33:40|559.93|557.13|559.9|557.1|559.93|557.13|559.9|557.1|0
1637015730000|2021-11-15 22:35:30|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1637015750000|2021-11-15 22:35:50|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1637015780000|2021-11-15 22:36:20|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1637015850000|2021-11-15 22:37:30|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1637016020000|2021-11-15 22:40:20|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1637016130000|2021-11-15 22:42:10|559.87|557.07|559.79|556.99|559.87|557.07|559.79|556.99|0
1637016150000|2021-11-15 22:42:30|559.87|557.07|559.9|557.1|559.9|557.1|559.87|557.07|0
1637016180000|2021-11-15 22:43:00|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1637016360000|2021-11-15 22:46:00|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1637016380000|2021-11-15 22:46:20|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1637016400000|2021-11-15 22:46:40|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1637016410000|2021-11-15 22:46:50|559.46|556.66|559.41|556.61|559.46|556.66|559.41|556.61|0
1637016420000|2021-11-15 22:47:00|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1637016430000|2021-11-15 22:47:10|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1637016440000|2021-11-15 22:47:20|559.46|556.66|559.31|556.51|559.46|556.66|559.31|556.51|0
1637016450000|2021-11-15 22:47:30|559.38|556.58|559.52|556.72|559.52|556.72|559.38|556.58|0
1637016480000|2021-11-15 22:48:00|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1637016590000|2021-11-15 22:49:50|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1637016600000|2021-11-15 22:50:00|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1637016640000|2021-11-15 22:50:40|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1637016680000|2021-11-15 22:51:20|559.38|556.58|559.44|556.64|559.44|556.64|559.38|556.58|0
1637016700000|2021-11-15 22:51:40|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1637016720000|2021-11-15 22:52:00|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1637016780000|2021-11-15 22:53:00|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1637016800000|2021-11-15 22:53:20|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1637016810000|2021-11-15 22:53:30|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1637016830000|2021-11-15 22:53:50|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1637016850000|2021-11-15 22:54:10|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1637016920000|2021-11-15 22:55:20|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1637017010000|2021-11-15 22:56:50|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1637017060000|2021-11-15 22:57:40|559.54|556.74|559.62|556.82|559.62|556.82|559.54|556.74|0
1637017070000|2021-11-15 22:57:50|559.57|556.77|559.57|556.77|559.57|556.77|559.57|556.77|0
1637017090000|2021-11-15 22:58:10|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1637017100000|2021-11-15 22:58:20|559.68|556.88|559.68|556.88|559.7|556.9|559.68|556.88|0
1637017120000|2021-11-15 22:58:40|559.6|556.8|559.65|556.85|559.65|556.85|559.6|556.8|0
1637017130000|2021-11-15 22:58:50|559.68|556.88|559.65|556.85|559.68|556.88|559.65|556.85|0
1637017140000|2021-11-15 22:59:00|559.57|556.77|559.57|556.77|559.57|556.77|559.54|556.74|0
1637017160000|2021-11-15 22:59:20|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1637017180000|2021-11-15 22:59:40|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1637017190000|2021-11-15 22:59:50|559.52|556.72|559.36|556.56|559.52|556.72|559.36|556.56|0
1637017200000|2021-11-15 23:00:00|559.89|557.09|559.89|557.09|560.08|557.28|559.89|557.09|0
1637017210000|2021-11-15 23:00:10|559.99|557.19|560.17|557.37|560.17|557.37|559.99|557.19|0
1637017230000|2021-11-15 23:00:30|559.99|557.19|559.8|557|559.99|557.19|559.8|557|0
1637017240000|2021-11-15 23:00:40|559.89|557.09|559.99|557.19|559.99|557.19|559.89|557.09|0
1637017260000|2021-11-15 23:01:00|560.07|557.27|559.99|557.19|560.07|557.27|559.99|557.19|0
1637017280000|2021-11-15 23:01:20|560.17|557.37|559.99|557.19|560.17|557.37|559.99|557.19|0
1637017290000|2021-11-15 23:01:30|559.8|557|559.8|557|559.8|557|559.8|557|0
1637017300000|2021-11-15 23:01:40|559.62|556.82|559.8|557|559.8|557|559.62|556.82|0
1637017320000|2021-11-15 23:02:00|559.62|556.82|559.8|557|559.8|557|559.62|556.82|0
1637017370000|2021-11-15 23:02:50|559.62|556.82|559.8|557|559.8|557|559.62|556.82|0
1637017430000|2021-11-15 23:03:50|559.99|557.19|559.8|557|559.99|557.19|559.8|557|0
1637017500000|2021-11-15 23:05:00|559.62|556.82|559.8|557|559.8|557|559.62|556.82|0
1637017510000|2021-11-15 23:05:10|559.71|556.91|559.8|557|559.8|557|559.71|556.91|0
1637017540000|2021-11-15 23:05:40|559.98|557.18|559.98|557.18|559.98|557.18|559.98|557.18|0
1637017560000|2021-11-15 23:06:00|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1637017570000|2021-11-15 23:06:10|559.98|557.18|559.98|557.18|559.98|557.18|559.98|557.18|0
1637017670000|2021-11-15 23:07:50|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1637017740000|2021-11-15 23:09:00|560.07|557.27|559.98|557.18|560.07|557.27|559.98|557.18|0
1637017760000|2021-11-15 23:09:20|560.07|557.27|559.98|557.18|560.17|557.37|559.98|557.18|0
1637017770000|2021-11-15 23:09:30|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1637017780000|2021-11-15 23:09:40|559.98|557.18|559.98|557.18|559.98|557.18|559.98|557.18|0
1637017800000|2021-11-15 23:10:00|560.07|557.27|560.17|557.37|560.17|557.37|560.07|557.27|0
1637017820000|2021-11-15 23:10:20|559.98|557.18|559.98|557.18|559.98|557.18|559.98|557.18|0
1637017880000|2021-11-15 23:11:20|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1637017890000|2021-11-15 23:11:30|559.98|557.18|559.98|557.18|559.98|557.18|559.98|557.18|0
1637017950000|2021-11-15 23:12:30|559.8|557|559.8|557|559.8|557|559.8|557|0
1637017970000|2021-11-15 23:12:50|559.62|556.82|559.61|556.81|559.62|556.82|559.61|556.81|0
1637018030000|2021-11-15 23:13:50|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1637018040000|2021-11-15 23:14:00|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1637018060000|2021-11-15 23:14:20|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1637018090000|2021-11-15 23:14:50|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1637018100000|2021-11-15 23:15:00|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1637018140000|2021-11-15 23:15:40|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1637018220000|2021-11-15 23:17:00|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1637018250000|2021-11-15 23:17:30|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1637018260000|2021-11-15 23:17:40|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1637018270000|2021-11-15 23:17:50|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1637018310000|2021-11-15 23:18:30|558.6|555.8|558.7|555.9|558.7|555.9|558.6|555.8|0
1637018320000|2021-11-15 23:18:40|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1637018340000|2021-11-15 23:19:00|558.42|555.62|558.33|555.53|558.42|555.62|558.33|555.53|0
1637018370000|2021-11-15 23:19:30|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1637018380000|2021-11-15 23:19:40|558.6|555.8|558.7|555.9|558.7|555.9|558.6|555.8|0
1637018390000|2021-11-15 23:19:50|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1637018400000|2021-11-15 23:20:00|558.7|555.9|558.7|555.9|558.7|555.9|558.6|555.8|0
1637018410000|2021-11-15 23:20:10|558.6|555.8|558.7|555.9|558.7|555.9|558.6|555.8|0
1637018460000|2021-11-15 23:21:00|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1637018490000|2021-11-15 23:21:30|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1637018550000|2021-11-15 23:22:30|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1637018680000|2021-11-15 23:24:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1637018690000|2021-11-15 23:24:50|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1637018700000|2021-11-15 23:25:00|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1637018710000|2021-11-15 23:25:10|558.51|555.71|558.33|555.53|558.51|555.71|558.33|555.53|0
1637018720000|2021-11-15 23:25:20|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1637018740000|2021-11-15 23:25:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1637018750000|2021-11-15 23:25:50|558.6|555.8|558.51|555.71|558.6|555.8|558.51|555.71|0
1637018770000|2021-11-15 23:26:10|558.33|555.53|558.51|555.71|558.51|555.71|558.33|555.53|0
1637018830000|2021-11-15 23:27:10|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1637018840000|2021-11-15 23:27:20|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1637018900000|2021-11-15 23:28:20|558.69|555.89|558.88|556.08|558.88|556.08|558.69|555.89|0
1637018910000|2021-11-15 23:28:30|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637018920000|2021-11-15 23:28:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1637018980000|2021-11-15 23:29:40|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637018990000|2021-11-15 23:29:50|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1637019000000|2021-11-15 23:30:00|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637019020000|2021-11-15 23:30:20|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1637019040000|2021-11-15 23:30:40|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637019060000|2021-11-15 23:31:00|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1637019080000|2021-11-15 23:31:20|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1637019100000|2021-11-15 23:31:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1637019120000|2021-11-15 23:32:00|558.59|555.79|558.51|555.71|558.59|555.79|558.51|555.71|0
1637019130000|2021-11-15 23:32:10|558.59|555.79|558.69|555.89|558.69|555.89|558.59|555.79|0
1637019180000|2021-11-15 23:33:00|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1637019220000|2021-11-15 23:33:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1637019290000|2021-11-15 23:34:50|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1637019300000|2021-11-15 23:35:00|558.87|556.07|559.06|556.26|559.06|556.26|558.87|556.07|0
1637019360000|2021-11-15 23:36:00|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637019400000|2021-11-15 23:36:40|559.24|556.44|559.42|556.62|559.42|556.62|559.24|556.44|0
1637019420000|2021-11-15 23:37:00|559.05|556.25|559.24|556.44|559.24|556.44|559.05|556.25|0
1637019460000|2021-11-15 23:37:40|559.05|556.25|559.05|556.25|559.05|556.25|558.87|556.07|0
1637019470000|2021-11-15 23:37:50|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637019480000|2021-11-15 23:38:00|559.05|556.25|558.96|556.16|559.05|556.25|558.96|556.16|0
1637019490000|2021-11-15 23:38:10|558.87|556.07|558.69|555.89|558.87|556.07|558.69|555.89|0
1637019500000|2021-11-15 23:38:20|558.87|556.07|558.87|556.07|558.87|556.07|558.78|555.98|0
1637019540000|2021-11-15 23:39:00|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637019550000|2021-11-15 23:39:10|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637019600000|2021-11-15 23:40:00|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637019610000|2021-11-15 23:40:10|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637019640000|2021-11-15 23:40:40|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637019650000|2021-11-15 23:40:50|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637019660000|2021-11-15 23:41:00|558.69|555.89|558.87|556.07|558.87|556.07|558.69|555.89|0
1637019690000|2021-11-15 23:41:30|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637019730000|2021-11-15 23:42:10|558.87|556.07|559.05|556.25|559.05|556.25|558.87|556.07|0
1637019740000|2021-11-15 23:42:20|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637019750000|2021-11-15 23:42:30|558.96|556.16|559.05|556.25|559.05|556.25|558.96|556.16|0
1637019760000|2021-11-15 23:42:40|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1637019770000|2021-11-15 23:42:50|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637019780000|2021-11-15 23:43:00|559.24|556.44|559.05|556.25|559.24|556.44|559.05|556.25|0
1637019820000|2021-11-15 23:43:40|559.24|556.44|559.23|556.43|559.24|556.44|559.05|556.25|0
1637019840000|2021-11-15 23:44:00|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1637019850000|2021-11-15 23:44:10|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1637019910000|2021-11-15 23:45:10|559.42|556.62|559.23|556.43|559.42|556.62|559.23|556.43|0
1637019940000|2021-11-15 23:45:40|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637019970000|2021-11-15 23:46:10|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637019980000|2021-11-15 23:46:20|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637019990000|2021-11-15 23:46:30|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637020000000|2021-11-15 23:46:40|558.68|555.88|558.68|555.88|558.87|556.07|558.68|555.88|0
1637020020000|2021-11-15 23:47:00|558.5|555.7|558.68|555.88|558.68|555.88|558.5|555.7|0
1637020090000|2021-11-15 23:48:10|558.59|555.79|558.5|555.7|558.59|555.79|558.5|555.7|0
1637020120000|2021-11-15 23:48:40|558.68|555.88|558.68|555.88|558.87|556.07|558.68|555.88|0
1637020140000|2021-11-15 23:49:00|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1637020160000|2021-11-15 23:49:20|559.05|556.25|558.87|556.07|559.05|556.25|558.87|556.07|0
1637020180000|2021-11-15 23:49:40|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1637020200000|2021-11-15 23:50:00|558.77|555.97|558.87|556.07|558.87|556.07|558.77|555.97|0
1637020270000|2021-11-15 23:51:10|558.68|555.88|558.87|556.07|558.87|556.07|558.68|555.88|0
1637020280000|2021-11-15 23:51:20|558.5|555.7|558.5|555.7|558.5|555.7|558.5|555.7|0
1637020290000|2021-11-15 23:51:30|558.68|555.88|558.68|555.88|558.68|555.88|558.5|555.7|0
1637020300000|2021-11-15 23:51:40|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1637020310000|2021-11-15 23:51:50|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1637020390000|2021-11-15 23:53:10|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1637020420000|2021-11-15 23:53:40|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637020430000|2021-11-15 23:53:50|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1637020460000|2021-11-15 23:54:20|558.95|556.15|559.05|556.25|559.05|556.25|558.95|556.15|0
1637020520000|2021-11-15 23:55:20|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1637020540000|2021-11-15 23:55:40|559.05|556.25|559.23|556.43|559.23|556.43|559.05|556.25|0
1637020550000|2021-11-15 23:55:50|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637020620000|2021-11-15 23:57:00|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1637020630000|2021-11-15 23:57:10|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1637020640000|2021-11-15 23:57:20|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1637020650000|2021-11-15 23:57:30|559.05|556.25|559.23|556.43|559.23|556.43|559.05|556.25|0
1637020680000|2021-11-15 23:58:00|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1637020750000|2021-11-15 23:59:10|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1637020800000|2021-11-16 00:00:00|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1637020810000|2021-11-16 00:00:10|559.59|556.79|559.59|556.79|559.59|556.79|559.59|556.79|0
1637020820000|2021-11-16 00:00:20|559.41|556.61|559.41|556.61|559.59|556.79|559.41|556.61|0
1637020830000|2021-11-16 00:00:30|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1637020840000|2021-11-16 00:00:40|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1637020850000|2021-11-16 00:00:50|559.59|556.79|559.41|556.61|559.59|556.79|559.41|556.61|0
1637020870000|2021-11-16 00:01:10|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1637020880000|2021-11-16 00:01:20|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1637020890000|2021-11-16 00:01:30|558.95|556.15|559.04|556.24|559.04|556.24|558.86|556.06|0
1637020900000|2021-11-16 00:01:40|558.86|556.06|559.04|556.24|559.04|556.24|558.86|556.06|0
1637020920000|2021-11-16 00:02:00|559.23|556.43|559.04|556.24|559.23|556.43|559.04|556.24|0
1637020940000|2021-11-16 00:02:20|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1637020950000|2021-11-16 00:02:30|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1637020960000|2021-11-16 00:02:40|559.59|556.79|559.78|556.98|559.78|556.98|559.59|556.79|0
1637020970000|2021-11-16 00:02:50|559.59|556.79|559.78|556.98|559.78|556.98|559.59|556.79|0
1637020980000|2021-11-16 00:03:00|559.96|557.16|559.78|556.98|559.96|557.16|559.78|556.98|0
1637020990000|2021-11-16 00:03:10|559.96|557.16|559.96|557.16|559.96|557.16|559.96|557.16|0
1637021000000|2021-11-16 00:03:20|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1637021010000|2021-11-16 00:03:30|559.96|557.16|560.33|557.53|560.33|557.53|559.96|557.16|0
1637021020000|2021-11-16 00:03:40|560.23|557.43|560.69|557.89|560.69|557.89|560.23|557.43|0
1637021030000|2021-11-16 00:03:50|560.88|558.08|560.51|557.71|560.88|558.08|560.51|557.71|0
1637021040000|2021-11-16 00:04:00|560.69|557.89|560.88|558.08|560.88|558.08|560.69|557.89|0
1637021050000|2021-11-16 00:04:10|560.69|557.89|560.51|557.71|560.69|557.89|560.51|557.71|0
1637021060000|2021-11-16 00:04:20|560.33|557.53|560.33|557.53|560.33|557.53|560.33|557.53|0
1637021070000|2021-11-16 00:04:30|560.41|557.61|560.51|557.71|560.51|557.71|560.33|557.53|0
1637021100000|2021-11-16 00:05:00|560.33|557.53|560.23|557.43|560.33|557.53|560.23|557.43|0
1637021110000|2021-11-16 00:05:10|560.33|557.53|560.33|557.53|560.33|557.53|560.33|557.53|0
1637021120000|2021-11-16 00:05:20|560.23|557.43|560.14|557.34|560.33|557.53|560.14|557.34|0
1637021130000|2021-11-16 00:05:30|559.96|557.16|559.96|557.16|559.96|557.16|559.96|557.16|0
1637021150000|2021-11-16 00:05:50|559.78|556.98|559.96|557.16|559.96|557.16|559.78|556.98|0
1637021160000|2021-11-16 00:06:00|559.78|556.98|559.96|557.16|559.96|557.16|559.78|556.98|0
1637021170000|2021-11-16 00:06:10|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1637021180000|2021-11-16 00:06:20|559.78|556.98|559.59|556.79|559.78|556.98|559.59|556.79|0
1637021200000|2021-11-16 00:06:40|559.78|556.98|559.78|556.98|559.78|556.98|559.78|556.98|0
1637021210000|2021-11-16 00:06:50|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1637021220000|2021-11-16 00:07:00|559.59|556.79|559.77|556.97|559.96|557.16|559.59|556.79|0
1637021230000|2021-11-16 00:07:10|559.96|557.16|559.86|557.06|559.96|557.16|559.77|556.97|0
1637021240000|2021-11-16 00:07:20|559.96|557.16|559.96|557.16|559.96|557.16|559.77|556.97|0
1637021250000|2021-11-16 00:07:30|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1637021260000|2021-11-16 00:07:40|559.96|557.16|559.77|556.97|559.96|557.16|559.77|556.97|0
1637021280000|2021-11-16 00:08:00|559.96|557.16|559.96|557.16|559.96|557.16|559.96|557.16|0
1637021290000|2021-11-16 00:08:10|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1637021300000|2021-11-16 00:08:20|559.77|556.97|559.96|557.16|559.96|557.16|559.77|556.97|0
1637021320000|2021-11-16 00:08:40|559.77|556.97|559.96|557.16|559.96|557.16|559.77|556.97|0
1637021340000|2021-11-16 00:09:00|559.77|556.97|559.59|556.79|559.77|556.97|559.59|556.79|0
1637021350000|2021-11-16 00:09:10|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1637021360000|2021-11-16 00:09:20|559.68|556.88|559.59|556.79|559.68|556.88|559.59|556.79|0
1637021380000|2021-11-16 00:09:40|559.5|556.7|559.59|556.79|559.59|556.79|559.5|556.7|0
1637021390000|2021-11-16 00:09:50|559.41|556.61|559.59|556.79|559.59|556.79|559.41|556.61|0
1637021430000|2021-11-16 00:10:30|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1637021440000|2021-11-16 00:10:40|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1637021450000|2021-11-16 00:10:50|559.59|556.79|559.41|556.61|559.59|556.79|559.41|556.61|0
1637021460000|2021-11-16 00:11:00|559.59|556.79|559.41|556.61|559.59|556.79|559.41|556.61|0
1637021510000|2021-11-16 00:11:50|559.59|556.79|559.59|556.79|559.59|556.79|559.59|556.79|0
1637021540000|2021-11-16 00:12:20|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1637021580000|2021-11-16 00:13:00|559.59|556.79|559.41|556.61|559.59|556.79|559.41|556.61|0
1637021590000|2021-11-16 00:13:10|559.22|556.42|559.41|556.61|559.41|556.61|559.22|556.42|0
1637021600000|2021-11-16 00:13:20|559.22|556.42|559.41|556.61|559.41|556.61|559.22|556.42|0
1637021630000|2021-11-16 00:13:50|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1637021660000|2021-11-16 00:14:20|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1637021670000|2021-11-16 00:14:30|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1637021700000|2021-11-16 00:15:00|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1637021710000|2021-11-16 00:15:10|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1637021740000|2021-11-16 00:15:40|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1637021760000|2021-11-16 00:16:00|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1637021770000|2021-11-16 00:16:10|559.22|556.42|559.22|556.42|559.22|556.42|559.04|556.24|0
1637021790000|2021-11-16 00:16:30|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1637021820000|2021-11-16 00:17:00|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1637021840000|2021-11-16 00:17:20|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1637021850000|2021-11-16 00:17:30|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1637021860000|2021-11-16 00:17:40|559.4|556.6|559.22|556.42|559.4|556.6|559.22|556.42|0
1637021870000|2021-11-16 00:17:50|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1637021880000|2021-11-16 00:18:00|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1637021900000|2021-11-16 00:18:20|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1637021920000|2021-11-16 00:18:40|558.49|555.69|558.67|555.87|558.67|555.87|558.49|555.69|0
1637021930000|2021-11-16 00:18:50|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1637021940000|2021-11-16 00:19:00|558.3|555.5|558.49|555.69|558.49|555.69|558.3|555.5|0
1637021970000|2021-11-16 00:19:30|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1637022020000|2021-11-16 00:20:20|558.76|555.96|558.85|556.05|558.85|556.05|558.76|555.96|0
1637022030000|2021-11-16 00:20:30|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1637022040000|2021-11-16 00:20:40|559.22|556.42|559.22|556.42|559.22|556.42|559.04|556.24|0
1637022060000|2021-11-16 00:21:00|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1637022070000|2021-11-16 00:21:10|559.59|556.79|559.4|556.6|559.59|556.79|559.4|556.6|0
1637022080000|2021-11-16 00:21:20|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1637022090000|2021-11-16 00:21:30|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1637022100000|2021-11-16 00:21:40|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1637022110000|2021-11-16 00:21:50|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1637022140000|2021-11-16 00:22:20|558.85|556.05|558.67|555.87|558.85|556.05|558.67|555.87|0
1637022160000|2021-11-16 00:22:40|558.49|555.69|558.67|555.87|558.67|555.87|558.49|555.69|0
1637022170000|2021-11-16 00:22:50|558.49|555.69|558.48|555.68|558.49|555.69|558.48|555.68|0
1637022180000|2021-11-16 00:23:00|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1637022200000|2021-11-16 00:23:20|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1637022210000|2021-11-16 00:23:30|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637022220000|2021-11-16 00:23:40|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1637022230000|2021-11-16 00:23:50|557.94|555.14|557.94|555.14|558.12|555.32|557.94|555.14|0
1637022240000|2021-11-16 00:24:00|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637022250000|2021-11-16 00:24:10|557.75|554.95|557.93|555.13|557.93|555.13|557.75|554.95|0
1637022260000|2021-11-16 00:24:20|557.84|555.04|557.75|554.95|557.84|555.04|557.75|554.95|0
1637022280000|2021-11-16 00:24:40|557.93|555.13|557.93|555.13|557.93|555.13|557.75|554.95|0
1637022300000|2021-11-16 00:25:00|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637022320000|2021-11-16 00:25:20|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637022330000|2021-11-16 00:25:30|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1637022340000|2021-11-16 00:25:40|557.93|555.13|557.93|555.13|558.12|555.32|557.93|555.13|0
1637022350000|2021-11-16 00:25:50|558.12|555.32|557.93|555.13|558.12|555.32|557.93|555.13|0
1637022370000|2021-11-16 00:26:10|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637022390000|2021-11-16 00:26:30|557.93|555.13|557.93|555.13|557.93|555.13|557.75|554.95|0
1637022400000|2021-11-16 00:26:40|557.84|555.04|557.93|555.13|557.93|555.13|557.84|555.04|0
1637022410000|2021-11-16 00:26:50|557.75|554.95|557.84|555.04|557.84|555.04|557.75|554.95|0
1637022420000|2021-11-16 00:27:00|557.75|554.95|557.75|554.95|557.75|554.95|557.57|554.77|0
1637022430000|2021-11-16 00:27:10|557.57|554.77|557.38|554.58|557.57|554.77|557.38|554.58|0
1637022450000|2021-11-16 00:27:30|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1637022460000|2021-11-16 00:27:40|557.38|554.58|557.29|554.49|557.38|554.58|557.29|554.49|0
1637022470000|2021-11-16 00:27:50|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1637022480000|2021-11-16 00:28:00|557.38|554.58|557.57|554.77|557.57|554.77|557.38|554.58|0
1637022490000|2021-11-16 00:28:10|557.38|554.58|557.47|554.67|557.47|554.67|557.38|554.58|0
1637022500000|2021-11-16 00:28:20|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1637022540000|2021-11-16 00:29:00|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1637022560000|2021-11-16 00:29:20|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1637022600000|2021-11-16 00:30:00|557.38|554.58|557.38|554.58|557.38|554.58|557.2|554.4|0
1637022610000|2021-11-16 00:30:10|557.2|554.4|557.2|554.4|557.38|554.58|557.2|554.4|0
1637022620000|2021-11-16 00:30:20|557.38|554.58|557.02|554.22|557.38|554.58|557.02|554.22|0
1637022640000|2021-11-16 00:30:40|556.83|554.03|557.02|554.22|557.02|554.22|556.83|554.03|0
1637022650000|2021-11-16 00:30:50|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1637022660000|2021-11-16 00:31:00|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1637022680000|2021-11-16 00:31:20|556.83|554.03|556.92|554.12|556.92|554.12|556.83|554.03|0
1637022690000|2021-11-16 00:31:30|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1637022710000|2021-11-16 00:31:50|556.92|554.12|556.83|554.03|556.92|554.12|556.83|554.03|0
1637022720000|2021-11-16 00:32:00|556.92|554.12|556.92|554.12|556.92|554.12|556.92|554.12|0
1637022730000|2021-11-16 00:32:10|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1637022750000|2021-11-16 00:32:30|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1637022760000|2021-11-16 00:32:40|557.02|554.22|557.2|554.4|557.2|554.4|557.02|554.22|0
1637022780000|2021-11-16 00:33:00|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1637022790000|2021-11-16 00:33:10|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1637022810000|2021-11-16 00:33:30|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1637022830000|2021-11-16 00:33:50|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1637022870000|2021-11-16 00:34:30|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1637022900000|2021-11-16 00:35:00|557.56|554.76|557.56|554.76|557.56|554.76|557.56|554.76|0
1637022940000|2021-11-16 00:35:40|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637022980000|2021-11-16 00:36:20|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637023010000|2021-11-16 00:36:50|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637023050000|2021-11-16 00:37:30|557.56|554.76|557.75|554.95|557.75|554.95|557.56|554.76|0
1637023060000|2021-11-16 00:37:40|557.56|554.76|557.56|554.76|557.65|554.85|557.56|554.76|0
1637023070000|2021-11-16 00:37:50|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637023090000|2021-11-16 00:38:10|557.83|555.03|557.93|555.13|557.93|555.13|557.83|555.03|0
1637023100000|2021-11-16 00:38:20|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637023120000|2021-11-16 00:38:40|557.93|555.13|558.11|555.31|558.11|555.31|557.93|555.13|0
1637023130000|2021-11-16 00:38:50|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637023140000|2021-11-16 00:39:00|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1637023150000|2021-11-16 00:39:10|557.93|555.13|558.02|555.22|558.02|555.22|557.93|555.13|0
1637023160000|2021-11-16 00:39:20|558.11|555.31|557.93|555.13|558.11|555.31|557.93|555.13|0
1637023170000|2021-11-16 00:39:30|558.11|555.31|558.11|555.31|558.11|555.31|557.93|555.13|0
1637023190000|2021-11-16 00:39:50|557.93|555.13|558.11|555.31|558.11|555.31|557.93|555.13|0
1637023240000|2021-11-16 00:40:40|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637023250000|2021-11-16 00:40:50|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1637023300000|2021-11-16 00:41:40|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637023310000|2021-11-16 00:41:50|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1637023320000|2021-11-16 00:42:00|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637023340000|2021-11-16 00:42:20|558.11|555.31|557.93|555.13|558.11|555.31|557.93|555.13|0
1637023360000|2021-11-16 00:42:40|557.74|554.94|557.74|554.94|557.74|554.94|557.74|554.94|0
1637023370000|2021-11-16 00:42:50|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1637023380000|2021-11-16 00:43:00|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1637023420000|2021-11-16 00:43:40|557.56|554.76|557.74|554.94|557.74|554.94|557.56|554.76|0
1637023430000|2021-11-16 00:43:50|557.65|554.85|557.74|554.94|557.74|554.94|557.65|554.85|0
1637023440000|2021-11-16 00:44:00|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637023450000|2021-11-16 00:44:10|557.74|554.94|557.74|554.94|557.74|554.94|557.74|554.94|0
1637023460000|2021-11-16 00:44:20|557.83|555.03|557.74|554.94|557.83|555.03|557.74|554.94|0
1637023510000|2021-11-16 00:45:10|557.93|555.13|558.11|555.31|558.11|555.31|557.93|555.13|0
1637023550000|2021-11-16 00:45:50|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637023560000|2021-11-16 00:46:00|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1637023570000|2021-11-16 00:46:10|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637023580000|2021-11-16 00:46:20|557.74|554.94|557.93|555.13|557.93|555.13|557.74|554.94|0
1637023600000|2021-11-16 00:46:40|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1637023650000|2021-11-16 00:47:30|558.2|555.4|558.29|555.49|558.29|555.49|558.2|555.4|0
1637023670000|2021-11-16 00:47:50|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1637023680000|2021-11-16 00:48:00|558.29|555.49|558.47|555.67|558.47|555.67|558.29|555.49|0
1637023690000|2021-11-16 00:48:10|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637023730000|2021-11-16 00:48:50|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1637023740000|2021-11-16 00:49:00|558.38|555.58|558.29|555.49|558.38|555.58|558.29|555.49|0
1637023790000|2021-11-16 00:49:50|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1637023800000|2021-11-16 00:50:00|558.66|555.86|558.84|556.04|558.84|556.04|558.66|555.86|0
1637023810000|2021-11-16 00:50:10|558.93|556.13|559.02|556.22|559.21|556.41|558.93|556.13|0
1637023820000|2021-11-16 00:50:20|559.21|556.41|559.02|556.22|559.21|556.41|559.02|556.22|0
1637023840000|2021-11-16 00:50:40|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1637023850000|2021-11-16 00:50:50|558.66|555.86|558.66|555.86|558.74|555.94|558.66|555.86|0
1637023860000|2021-11-16 00:51:00|558.84|556.04|559.02|556.22|559.02|556.22|558.84|556.04|0
1637023870000|2021-11-16 00:51:10|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1637023880000|2021-11-16 00:51:20|559.02|556.22|558.84|556.04|559.02|556.22|558.84|556.04|0
1637023890000|2021-11-16 00:51:30|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1637023900000|2021-11-16 00:51:40|559.11|556.31|559.02|556.22|559.21|556.41|559.02|556.22|0
1637023910000|2021-11-16 00:51:50|559.21|556.41|559.21|556.41|559.21|556.41|559.21|556.41|0
1637023930000|2021-11-16 00:52:10|559.39|556.59|559.39|556.59|559.39|556.59|559.39|556.59|0
1637023940000|2021-11-16 00:52:20|559.21|556.41|559.21|556.41|559.21|556.41|559.21|556.41|0
1637023950000|2021-11-16 00:52:30|559.39|556.59|559.29|556.49|559.39|556.59|559.21|556.41|0
1637023960000|2021-11-16 00:52:40|559.21|556.41|559.21|556.41|559.39|556.59|559.21|556.41|0
1637023970000|2021-11-16 00:52:50|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1637024000000|2021-11-16 00:53:20|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1637024010000|2021-11-16 00:53:30|559.39|556.59|559.39|556.59|559.39|556.59|559.39|556.59|0
1637024020000|2021-11-16 00:53:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1637024030000|2021-11-16 00:53:50|559.29|556.49|559.39|556.59|559.39|556.59|559.2|556.4|0
1637024090000|2021-11-16 00:54:50|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1637024130000|2021-11-16 00:55:30|559.57|556.77|559.57|556.77|559.57|556.77|559.57|556.77|0
1637024140000|2021-11-16 00:55:40|559.75|556.95|559.75|556.95|559.75|556.95|559.75|556.95|0
1637024150000|2021-11-16 00:55:50|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1637024160000|2021-11-16 00:56:00|559.75|556.95|559.75|556.95|559.75|556.95|559.75|556.95|0
1637024170000|2021-11-16 00:56:10|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1637024180000|2021-11-16 00:56:20|560.12|557.32|559.94|557.14|560.12|557.32|559.94|557.14|0
1637024190000|2021-11-16 00:56:30|560.12|557.32|560.12|557.32|560.12|557.32|559.94|557.14|0
1637024200000|2021-11-16 00:56:40|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1637024210000|2021-11-16 00:56:50|560.02|557.22|560.12|557.32|560.12|557.32|560.02|557.22|0
1637024220000|2021-11-16 00:57:00|559.94|557.14|560.12|557.32|560.12|557.32|559.94|557.14|0
1637024230000|2021-11-16 00:57:10|559.94|557.14|560.12|557.32|560.12|557.32|559.94|557.14|0
1637024240000|2021-11-16 00:57:20|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1637024250000|2021-11-16 00:57:30|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1637024260000|2021-11-16 00:57:40|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1637024290000|2021-11-16 00:58:10|560.12|557.32|560.12|557.32|560.12|557.32|560.12|557.32|0
1637024300000|2021-11-16 00:58:20|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1637024330000|2021-11-16 00:58:50|559.75|556.95|559.75|556.95|559.94|557.14|559.75|556.95|0
1637024360000|2021-11-16 00:59:20|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1637024390000|2021-11-16 00:59:50|559.75|556.95|559.75|556.95|559.75|556.95|559.75|556.95|0
1637024400000|2021-11-16 01:00:00|559.94|557.14|560.12|557.32|560.3|557.5|559.94|557.14|0
1637024410000|2021-11-16 01:00:10|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1637024430000|2021-11-16 01:00:30|560.12|557.32|560.12|557.32|560.12|557.32|560.12|557.32|0
1637024450000|2021-11-16 01:00:50|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1637024460000|2021-11-16 01:01:00|560.02|557.22|560.12|557.32|560.12|557.32|560.02|557.22|0
1637024470000|2021-11-16 01:01:10|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1637024480000|2021-11-16 01:01:20|559.93|557.13|560.12|557.32|560.12|557.32|559.93|557.13|0
1637024530000|2021-11-16 01:02:10|559.93|557.13|559.93|557.13|559.93|557.13|559.93|557.13|0
1637024550000|2021-11-16 01:02:30|559.84|557.04|559.93|557.13|559.93|557.13|559.84|557.04|0
1637024690000|2021-11-16 01:04:50|559.75|556.95|559.75|556.95|559.75|556.95|559.75|556.95|0
1637024700000|2021-11-16 01:05:00|559.57|556.77|559.75|556.95|559.75|556.95|559.57|556.77|0
1637024760000|2021-11-16 01:06:00|559.93|557.13|559.93|557.13|559.93|557.13|559.93|557.13|0
1637024780000|2021-11-16 01:06:20|560.12|557.32|559.93|557.13|560.12|557.32|559.93|557.13|0
1637024790000|2021-11-16 01:06:30|560.12|557.32|560.12|557.32|560.12|557.32|560.12|557.32|0
1637024800000|2021-11-16 01:06:40|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1637024810000|2021-11-16 01:06:50|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1637024820000|2021-11-16 01:07:00|560.67|557.87|560.48|557.68|560.67|557.87|560.48|557.68|0
1637024830000|2021-11-16 01:07:10|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1637024850000|2021-11-16 01:07:30|560.57|557.77|560.48|557.68|560.57|557.77|560.48|557.68|0
1637024860000|2021-11-16 01:07:40|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1637024880000|2021-11-16 01:08:00|560.48|557.68|560.48|557.68|560.67|557.87|560.48|557.68|0
1637024890000|2021-11-16 01:08:10|560.67|557.87|560.67|557.87|560.67|557.87|560.48|557.68|0
1637024900000|2021-11-16 01:08:20|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1637024910000|2021-11-16 01:08:30|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1637024920000|2021-11-16 01:08:40|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1637024930000|2021-11-16 01:08:50|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1637024950000|2021-11-16 01:09:10|560.48|557.68|560.48|557.68|560.48|557.68|560.39|557.59|0
1637024970000|2021-11-16 01:09:30|560.39|557.59|560.3|557.5|560.39|557.59|560.3|557.5|0
1637024980000|2021-11-16 01:09:40|560.48|557.68|560.3|557.5|560.48|557.68|560.3|557.5|0
1637025010000|2021-11-16 01:10:10|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1637025020000|2021-11-16 01:10:20|560.3|557.5|560.48|557.68|560.48|557.68|560.3|557.5|0
1637025030000|2021-11-16 01:10:30|560.3|557.5|560.39|557.59|560.48|557.68|560.3|557.5|0
1637025040000|2021-11-16 01:10:40|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1637025060000|2021-11-16 01:11:00|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1637025080000|2021-11-16 01:11:20|560.48|557.68|560.48|557.68|560.66|557.86|560.48|557.68|0
1637025090000|2021-11-16 01:11:30|560.57|557.77|560.48|557.68|560.57|557.77|560.48|557.68|0
1637025100000|2021-11-16 01:11:40|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1637025110000|2021-11-16 01:11:50|560.66|557.86|560.66|557.86|560.66|557.86|560.48|557.68|0
1637025130000|2021-11-16 01:12:10|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1637025140000|2021-11-16 01:12:20|561.03|558.23|560.94|558.14|561.03|558.23|560.85|558.05|0
1637025150000|2021-11-16 01:12:30|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1637025160000|2021-11-16 01:12:40|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1637025210000|2021-11-16 01:13:30|561.4|558.6|561.4|558.6|561.4|558.6|561.4|558.6|0
1637025240000|2021-11-16 01:14:00|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1637025250000|2021-11-16 01:14:10|561.03|558.23|561.21|558.41|561.21|558.41|561.03|558.23|0
1637025290000|2021-11-16 01:14:50|561.4|558.6|561.4|558.6|561.4|558.6|561.4|558.6|0
1637025300000|2021-11-16 01:15:00|561.21|558.41|561.4|558.6|561.4|558.6|561.21|558.41|0
1637025310000|2021-11-16 01:15:10|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1637025320000|2021-11-16 01:15:20|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1637025330000|2021-11-16 01:15:30|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1637025340000|2021-11-16 01:15:40|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1637025360000|2021-11-16 01:16:00|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1637025390000|2021-11-16 01:16:30|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1637025400000|2021-11-16 01:16:40|561.4|558.6|561.4|558.6|561.4|558.6|561.21|558.41|0
1637025410000|2021-11-16 01:16:50|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1637025440000|2021-11-16 01:17:20|561.4|558.6|561.4|558.6|561.4|558.6|561.4|558.6|0
1637025450000|2021-11-16 01:17:30|561.3|558.5|561.4|558.6|561.4|558.6|561.3|558.5|0
1637025460000|2021-11-16 01:17:40|561.76|558.96|561.95|559.15|561.95|559.15|561.76|558.96|0
1637025470000|2021-11-16 01:17:50|562.13|559.33|562.13|559.33|562.31|559.51|562.13|559.33|0
1637025480000|2021-11-16 01:18:00|561.95|559.15|562.13|559.33|562.13|559.33|561.95|559.15|0
1637025490000|2021-11-16 01:18:10|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637025500000|2021-11-16 01:18:20|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1637025510000|2021-11-16 01:18:30|561.95|559.15|561.95|559.15|562.13|559.33|561.95|559.15|0
1637025530000|2021-11-16 01:18:50|562.03|559.23|562.13|559.33|562.13|559.33|562.03|559.23|0
1637025540000|2021-11-16 01:19:00|562.31|559.51|562.13|559.33|562.31|559.51|562.13|559.33|0
1637025560000|2021-11-16 01:19:20|562.22|559.42|562.13|559.33|562.22|559.42|562.13|559.33|0
1637025580000|2021-11-16 01:19:40|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1637025590000|2021-11-16 01:19:50|562.68|559.88|562.59|559.79|562.68|559.88|562.5|559.7|0
1637025600000|2021-11-16 01:20:00|562.5|559.7|562.31|559.51|562.5|559.7|562.31|559.51|0
1637025610000|2021-11-16 01:20:10|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1637025620000|2021-11-16 01:20:20|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1637025640000|2021-11-16 01:20:40|562.86|560.06|562.86|560.06|562.86|560.06|562.86|560.06|0
1637025660000|2021-11-16 01:21:00|563.05|560.25|562.86|560.06|563.05|560.25|562.86|560.06|0
1637025680000|2021-11-16 01:21:20|562.68|559.88|562.86|560.06|562.86|560.06|562.68|559.88|0
1637025690000|2021-11-16 01:21:30|562.68|559.88|562.68|559.88|562.68|559.88|562.5|559.7|0
1637025710000|2021-11-16 01:21:50|562.58|559.78|562.5|559.7|562.58|559.78|562.5|559.7|0
1637025730000|2021-11-16 01:22:10|562.4|559.6|562.31|559.51|562.5|559.7|562.31|559.51|0
1637025740000|2021-11-16 01:22:20|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1637025750000|2021-11-16 01:22:30|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637025790000|2021-11-16 01:23:10|562.5|559.7|562.5|559.7|562.68|559.88|562.5|559.7|0
1637025810000|2021-11-16 01:23:30|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637025820000|2021-11-16 01:23:40|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1637025840000|2021-11-16 01:24:00|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1637025850000|2021-11-16 01:24:10|562.86|560.06|562.68|559.88|562.86|560.06|562.68|559.88|0
1637025880000|2021-11-16 01:24:40|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1637025890000|2021-11-16 01:24:50|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1637025900000|2021-11-16 01:25:00|562.58|559.78|562.68|559.88|562.68|559.88|562.58|559.78|0
1637025910000|2021-11-16 01:25:10|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1637025920000|2021-11-16 01:25:20|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637025930000|2021-11-16 01:25:30|562.49|559.69|562.31|559.51|562.49|559.69|562.31|559.51|0
1637025940000|2021-11-16 01:25:40|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1637025970000|2021-11-16 01:26:10|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1637025980000|2021-11-16 01:26:20|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1637025990000|2021-11-16 01:26:30|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637026010000|2021-11-16 01:26:50|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1637026030000|2021-11-16 01:27:10|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637026060000|2021-11-16 01:27:40|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1637026070000|2021-11-16 01:27:50|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637026080000|2021-11-16 01:28:00|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1637026100000|2021-11-16 01:28:20|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637026120000|2021-11-16 01:28:40|562.49|559.69|562.31|559.51|562.49|559.69|562.31|559.51|0
1637026130000|2021-11-16 01:28:50|562.4|559.6|562.4|559.6|562.4|559.6|562.4|559.6|0
1637026140000|2021-11-16 01:29:00|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637026160000|2021-11-16 01:29:20|562.13|559.33|562.31|559.51|562.31|559.51|562.13|559.33|0
1637026180000|2021-11-16 01:29:40|562.13|559.33|562.31|559.51|562.31|559.51|562.13|559.33|0
1637026200000|2021-11-16 01:30:00|562.49|559.69|562.31|559.51|562.49|559.69|562.31|559.51|0
1637026210000|2021-11-16 01:30:10|562.13|559.33|562.31|559.51|562.31|559.51|562.13|559.33|0
1637026220000|2021-11-16 01:30:20|562.21|559.41|562.21|559.41|562.21|559.41|562.21|559.41|0
1637026230000|2021-11-16 01:30:30|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1637026280000|2021-11-16 01:31:20|562.31|559.51|562.12|559.32|562.31|559.51|562.12|559.32|0
1637026300000|2021-11-16 01:31:40|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1637026310000|2021-11-16 01:31:50|561.76|558.96|561.76|558.96|561.76|558.96|561.76|558.96|0
1637026320000|2021-11-16 01:32:00|561.94|559.14|561.76|558.96|561.94|559.14|561.76|558.96|0
1637026330000|2021-11-16 01:32:10|561.94|559.14|561.76|558.96|561.94|559.14|561.76|558.96|0
1637026340000|2021-11-16 01:32:20|561.94|559.14|561.76|558.96|561.94|559.14|561.76|558.96|0
1637026370000|2021-11-16 01:32:50|561.66|558.86|561.76|558.96|561.76|558.96|561.66|558.86|0
1637026380000|2021-11-16 01:33:00|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1637026400000|2021-11-16 01:33:20|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1637026410000|2021-11-16 01:33:30|561.94|559.14|562.12|559.32|562.12|559.32|561.94|559.14|0
1637026420000|2021-11-16 01:33:40|562.03|559.23|562.12|559.32|562.12|559.32|561.94|559.14|0
1637026440000|2021-11-16 01:34:00|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1637026450000|2021-11-16 01:34:10|561.76|558.96|561.84|559.04|561.94|559.14|561.76|558.96|0
1637026460000|2021-11-16 01:34:20|561.76|558.96|561.76|558.96|561.76|558.96|561.76|558.96|0
1637026480000|2021-11-16 01:34:40|561.57|558.77|561.57|558.77|561.57|558.77|561.57|558.77|0
1637026490000|2021-11-16 01:34:50|561.76|558.96|561.76|558.96|561.76|558.96|561.76|558.96|0
1637026500000|2021-11-16 01:35:00|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1637026510000|2021-11-16 01:35:10|561.76|558.96|561.76|558.96|561.76|558.96|561.76|558.96|0
1637026520000|2021-11-16 01:35:20|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1637026530000|2021-11-16 01:35:30|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1637026540000|2021-11-16 01:35:40|561.94|559.14|561.94|559.14|562.03|559.23|561.94|559.14|0
1637026560000|2021-11-16 01:36:00|562.03|559.23|562.12|559.32|562.12|559.32|562.03|559.23|0
1637026570000|2021-11-16 01:36:10|561.94|559.14|561.94|559.14|562.12|559.32|561.94|559.14|0
1637026600000|2021-11-16 01:36:40|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1637026610000|2021-11-16 01:36:50|561.94|559.14|562.12|559.32|562.12|559.32|561.94|559.14|0
1637026620000|2021-11-16 01:37:00|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1637026630000|2021-11-16 01:37:10|562.12|559.32|562.12|559.32|562.12|559.32|561.94|559.14|0
1637026640000|2021-11-16 01:37:20|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1637026650000|2021-11-16 01:37:30|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1637026660000|2021-11-16 01:37:40|562.31|559.51|562.12|559.32|562.31|559.51|562.12|559.32|0
1637026680000|2021-11-16 01:38:00|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637026730000|2021-11-16 01:38:50|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1637026750000|2021-11-16 01:39:10|562.31|559.51|562.49|559.69|562.49|559.69|562.31|559.51|0
1637026770000|2021-11-16 01:39:30|562.31|559.51|562.49|559.69|562.49|559.69|562.31|559.51|0
1637026780000|2021-11-16 01:39:40|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1637026800000|2021-11-16 01:40:00|562.3|559.5|562.12|559.32|562.3|559.5|562.12|559.32|0
1637026820000|2021-11-16 01:40:20|562.03|559.23|562.12|559.32|562.12|559.32|562.03|559.23|0
1637026850000|2021-11-16 01:40:50|562.03|559.23|561.94|559.14|562.03|559.23|561.94|559.14|0
1637026880000|2021-11-16 01:41:20|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1637026910000|2021-11-16 01:41:50|562.3|559.5|562.3|559.5|562.3|559.5|562.3|559.5|0
1637026920000|2021-11-16 01:42:00|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1637026950000|2021-11-16 01:42:30|562.3|559.5|562.3|559.5|562.3|559.5|562.3|559.5|0
1637026980000|2021-11-16 01:43:00|562.39|559.59|562.49|559.69|562.49|559.69|562.39|559.59|0
1637027000000|2021-11-16 01:43:20|562.3|559.5|562.3|559.5|562.3|559.5|562.3|559.5|0
1637027020000|2021-11-16 01:43:40|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1637027030000|2021-11-16 01:43:50|562.3|559.5|562.21|559.41|562.3|559.5|562.21|559.41|0
1637027040000|2021-11-16 01:44:00|562.3|559.5|562.3|559.5|562.3|559.5|562.3|559.5|0
1637027050000|2021-11-16 01:44:10|562.21|559.41|562.3|559.5|562.3|559.5|562.21|559.41|0
1637027130000|2021-11-16 01:45:30|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1637027140000|2021-11-16 01:45:40|562.3|559.5|562.3|559.5|562.3|559.5|562.3|559.5|0
1637027150000|2021-11-16 01:45:50|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1637027160000|2021-11-16 01:46:00|562.21|559.41|562.12|559.32|562.3|559.5|562.12|559.32|0
1637027170000|2021-11-16 01:46:10|562.3|559.5|562.12|559.32|562.3|559.5|562.12|559.32|0
1637027180000|2021-11-16 01:46:20|562.3|559.5|562.3|559.5|562.3|559.5|562.3|559.5|0
1637027190000|2021-11-16 01:46:30|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1637027200000|2021-11-16 01:46:40|562.3|559.5|562.3|559.5|562.3|559.5|562.3|559.5|0
1637027210000|2021-11-16 01:46:50|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1637027240000|2021-11-16 01:47:20|562.67|559.87|562.57|559.77|562.67|559.87|562.49|559.69|0
1637027250000|2021-11-16 01:47:30|562.49|559.69|562.85|560.05|562.85|560.05|562.49|559.69|0
1637027270000|2021-11-16 01:47:50|563.04|560.24|562.85|560.05|563.04|560.24|562.85|560.05|0
1637027280000|2021-11-16 01:48:00|563.04|560.24|563.04|560.24|563.04|560.24|563.04|560.24|0
1637027320000|2021-11-16 01:48:40|562.94|560.14|562.85|560.05|562.94|560.14|562.85|560.05|0
1637027340000|2021-11-16 01:49:00|563.04|560.24|563.04|560.24|563.04|560.24|563.04|560.24|0
1637027350000|2021-11-16 01:49:10|562.85|560.05|562.85|560.05|562.85|560.05|562.85|560.05|0
1637027370000|2021-11-16 01:49:30|562.67|559.87|562.85|560.05|562.85|560.05|562.67|559.87|0
1637027450000|2021-11-16 01:50:50|563.22|560.42|563.4|560.6|563.4|560.6|563.22|560.42|0
1637027460000|2021-11-16 01:51:00|563.49|560.69|563.4|560.6|563.49|560.69|563.4|560.6|0
1637027470000|2021-11-16 01:51:10|563.22|560.42|563.4|560.6|563.4|560.6|563.22|560.42|0
1637027480000|2021-11-16 01:51:20|563.31|560.51|563.04|560.24|563.4|560.6|563.04|560.24|0
1637027500000|2021-11-16 01:51:40|562.85|560.05|562.94|560.14|562.94|560.14|562.85|560.05|0
1637027510000|2021-11-16 01:51:50|563.04|560.24|563.04|560.24|563.04|560.24|563.04|560.24|0
1637027530000|2021-11-16 01:52:10|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1637027540000|2021-11-16 01:52:20|562.85|560.05|562.85|560.05|562.85|560.05|562.85|560.05|0
1637027560000|2021-11-16 01:52:40|562.67|559.87|562.67|559.87|562.85|560.05|562.67|559.87|0
1637027630000|2021-11-16 01:53:50|562.48|559.68|562.48|559.68|562.48|559.68|562.48|559.68|0
1637027680000|2021-11-16 01:54:40|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1637027690000|2021-11-16 01:54:50|562.48|559.68|562.48|559.68|562.48|559.68|562.48|559.68|0
1637027700000|2021-11-16 01:55:00|562.67|559.87|562.48|559.68|562.67|559.87|562.48|559.68|0
1637027710000|2021-11-16 01:55:10|562.57|559.77|562.57|559.77|562.57|559.77|562.57|559.77|0
1637027720000|2021-11-16 01:55:20|562.48|559.68|562.67|559.87|562.67|559.87|562.48|559.68|0
1637027730000|2021-11-16 01:55:30|562.48|559.68|562.67|559.87|562.67|559.87|562.48|559.68|0
1637027740000|2021-11-16 01:55:40|562.85|560.05|562.67|559.87|562.85|560.05|562.67|559.87|0
1637027750000|2021-11-16 01:55:50|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1637027760000|2021-11-16 01:56:00|562.85|560.05|562.85|560.05|563.03|560.23|562.85|560.05|0
1637027770000|2021-11-16 01:56:10|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1637027790000|2021-11-16 01:56:30|563.22|560.42|563.31|560.51|563.31|560.51|563.22|560.42|0
1637027800000|2021-11-16 01:56:40|563.22|560.42|563.22|560.42|563.4|560.6|563.22|560.42|0
1637027810000|2021-11-16 01:56:50|563.4|560.6|563.77|560.97|563.77|560.97|563.4|560.6|0
1637027820000|2021-11-16 01:57:00|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1637027830000|2021-11-16 01:57:10|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1637027840000|2021-11-16 01:57:20|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1637027850000|2021-11-16 01:57:30|563.77|560.97|563.67|560.87|563.77|560.97|563.67|560.87|0
1637027860000|2021-11-16 01:57:40|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1637027870000|2021-11-16 01:57:50|563.95|561.15|564.14|561.34|564.14|561.34|563.95|561.15|0
1637027890000|2021-11-16 01:58:10|564.32|561.52|564.14|561.34|564.32|561.52|564.14|561.34|0
1637027910000|2021-11-16 01:58:30|564.32|561.52|564.32|561.52|564.32|561.52|564.32|561.52|0
1637027920000|2021-11-16 01:58:40|564.14|561.34|563.95|561.15|564.14|561.34|563.95|561.15|0
1637027930000|2021-11-16 01:58:50|564.14|561.34|563.95|561.15|564.14|561.34|563.95|561.15|0
1637027950000|2021-11-16 01:59:10|564.14|561.34|564.14|561.34|564.14|561.34|564.14|561.34|0
1637027960000|2021-11-16 01:59:20|563.95|561.15|564.14|561.34|564.14|561.34|563.95|561.15|0
1637027980000|2021-11-16 01:59:40|563.95|561.15|563.95|561.15|563.95|561.15|563.95|561.15|0
1637028000000|2021-11-16 02:00:00|564.14|561.34|563.95|561.15|564.14|561.34|563.95|561.15|0
1637028020000|2021-11-16 02:00:20|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1637028030000|2021-11-16 02:00:30|563.95|561.15|563.77|560.97|563.95|561.15|563.77|560.97|0
1637028060000|2021-11-16 02:01:00|563.58|560.78|563.77|560.97|563.77|560.97|563.58|560.78|0
1637028110000|2021-11-16 02:01:50|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1637028140000|2021-11-16 02:02:20|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1637028150000|2021-11-16 02:02:30|563.95|561.15|563.77|560.97|563.95|561.15|563.77|560.97|0
1637028160000|2021-11-16 02:02:40|563.95|561.15|563.77|560.97|563.95|561.15|563.77|560.97|0
1637028190000|2021-11-16 02:03:10|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1637028200000|2021-11-16 02:03:20|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1637028240000|2021-11-16 02:04:00|563.95|561.15|563.95|561.15|563.95|561.15|563.85|561.05|0
1637028250000|2021-11-16 02:04:10|563.77|560.97|563.77|560.97|563.85|561.05|563.77|560.97|0
1637028280000|2021-11-16 02:04:40|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1637028290000|2021-11-16 02:04:50|563.77|560.97|563.58|560.78|563.77|560.97|563.58|560.78|0
1637028300000|2021-11-16 02:05:00|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1637028310000|2021-11-16 02:05:10|563.76|560.96|563.76|560.96|563.76|560.96|563.76|560.96|0
1637028320000|2021-11-16 02:05:20|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1637028330000|2021-11-16 02:05:30|563.76|560.96|563.76|560.96|563.76|560.96|563.76|560.96|0
1637028340000|2021-11-16 02:05:40|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1637028350000|2021-11-16 02:05:50|563.76|560.96|563.58|560.78|563.76|560.96|563.58|560.78|0
1637028460000|2021-11-16 02:07:40|563.4|560.6|563.4|560.6|563.58|560.78|563.4|560.6|0
1637028470000|2021-11-16 02:07:50|563.58|560.78|563.58|560.78|563.58|560.78|563.4|560.6|0
1637028500000|2021-11-16 02:08:20|563.48|560.68|563.48|560.68|563.48|560.68|563.48|560.68|0
1637028510000|2021-11-16 02:08:30|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1637028520000|2021-11-16 02:08:40|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1637028530000|2021-11-16 02:08:50|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1637028570000|2021-11-16 02:09:30|563.58|560.78|563.4|560.6|563.58|560.78|563.4|560.6|0
1637028580000|2021-11-16 02:09:40|563.3|560.5|563.3|560.5|563.4|560.6|563.3|560.5|0
1637028590000|2021-11-16 02:09:50|563.4|560.6|563.3|560.5|563.4|560.6|563.3|560.5|0
1637028600000|2021-11-16 02:10:00|563.21|560.41|563.03|560.23|563.21|560.41|563.03|560.23|0
1637028630000|2021-11-16 02:10:30|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1637028660000|2021-11-16 02:11:00|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1637028670000|2021-11-16 02:11:10|562.93|560.13|563.03|560.23|563.03|560.23|562.93|560.13|0
1637028680000|2021-11-16 02:11:20|562.93|560.13|562.84|560.04|562.93|560.13|562.84|560.04|0
1637028750000|2021-11-16 02:12:30|562.66|559.86|562.66|559.86|562.66|559.86|562.66|559.86|0
1637028780000|2021-11-16 02:13:00|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1637028810000|2021-11-16 02:13:30|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1637028820000|2021-11-16 02:13:40|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1637028870000|2021-11-16 02:14:30|563.39|560.59|563.39|560.59|563.39|560.59|563.39|560.59|0
1637028900000|2021-11-16 02:15:00|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1637028920000|2021-11-16 02:15:20|563.03|560.23|563.02|560.22|563.03|560.23|563.02|560.22|0
1637028960000|2021-11-16 02:16:00|562.84|560.04|562.66|559.86|562.84|560.04|562.56|559.76|0
1637028980000|2021-11-16 02:16:20|562.47|559.67|562.66|559.86|562.66|559.86|562.47|559.67|0
1637029000000|2021-11-16 02:16:40|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1637029010000|2021-11-16 02:16:50|562.66|559.86|562.66|559.86|562.66|559.86|562.66|559.86|0
1637029020000|2021-11-16 02:17:00|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1637029050000|2021-11-16 02:17:30|562.66|559.86|562.66|559.86|562.66|559.86|562.66|559.86|0
1637029080000|2021-11-16 02:18:00|562.47|559.67|562.29|559.49|562.47|559.67|562.29|559.49|0
1637029110000|2021-11-16 02:18:30|562.47|559.67|562.29|559.49|562.47|559.67|562.29|559.49|0
1637029140000|2021-11-16 02:19:00|562.47|559.67|562.29|559.49|562.47|559.67|562.29|559.49|0
1637029150000|2021-11-16 02:19:10|562.47|559.67|562.47|559.67|562.47|559.67|562.38|559.58|0
1637029160000|2021-11-16 02:19:20|562.29|559.49|562.47|559.67|562.47|559.67|562.29|559.49|0
1637029180000|2021-11-16 02:19:40|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1637029250000|2021-11-16 02:20:50|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1637029260000|2021-11-16 02:21:00|562.29|559.49|562.1|559.3|562.29|559.49|562.1|559.3|0
1637029270000|2021-11-16 02:21:10|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1637029330000|2021-11-16 02:22:10|562.1|559.3|562.29|559.49|562.29|559.49|562.1|559.3|0
1637029350000|2021-11-16 02:22:30|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1637029380000|2021-11-16 02:23:00|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1637029400000|2021-11-16 02:23:20|562.37|559.57|562.29|559.49|562.37|559.57|562.29|559.49|0
1637029410000|2021-11-16 02:23:30|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1637029450000|2021-11-16 02:24:10|562.56|559.76|562.65|559.85|562.65|559.85|562.56|559.76|0
1637029460000|2021-11-16 02:24:20|562.47|559.67|562.65|559.85|562.65|559.85|562.47|559.67|0
1637029470000|2021-11-16 02:24:30|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1637029480000|2021-11-16 02:24:40|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1637029490000|2021-11-16 02:24:50|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1637029500000|2021-11-16 02:25:00|562.29|559.49|562.37|559.57|562.37|559.57|562.29|559.49|0
1637029510000|2021-11-16 02:25:10|562.47|559.67|562.47|559.67|562.65|559.85|562.47|559.67|0
1637029550000|2021-11-16 02:25:50|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1637029570000|2021-11-16 02:26:10|562.47|559.67|562.29|559.49|562.47|559.67|562.29|559.49|0
1637029580000|2021-11-16 02:26:20|562.47|559.67|562.47|559.67|562.47|559.67|562.37|559.57|0
1637029610000|2021-11-16 02:26:50|562.65|559.85|562.47|559.67|562.65|559.85|562.47|559.67|0
1637029620000|2021-11-16 02:27:00|562.65|559.85|562.65|559.85|562.65|559.85|562.47|559.67|0
1637029630000|2021-11-16 02:27:10|562.56|559.76|562.65|559.85|562.65|559.85|562.47|559.67|0
1637029650000|2021-11-16 02:27:30|562.56|559.76|562.47|559.67|562.56|559.76|562.47|559.67|0
1637029710000|2021-11-16 02:28:30|562.56|559.76|562.56|559.76|562.56|559.76|562.56|559.76|0
1637029720000|2021-11-16 02:28:40|562.65|559.85|562.47|559.67|562.65|559.85|562.47|559.67|0
1637029780000|2021-11-16 02:29:40|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1637029790000|2021-11-16 02:29:50|562.47|559.67|562.65|559.85|562.65|559.85|562.47|559.67|0
1637029800000|2021-11-16 02:30:00|562.47|559.67|562.65|559.85|562.65|559.85|562.47|559.67|0
1637029810000|2021-11-16 02:30:10|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1637029820000|2021-11-16 02:30:20|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1637029860000|2021-11-16 02:31:00|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1637029880000|2021-11-16 02:31:20|562.92|560.12|562.83|560.03|563.02|560.22|562.83|560.03|0
1637029890000|2021-11-16 02:31:30|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1637029900000|2021-11-16 02:31:40|562.83|560.03|562.92|560.12|562.92|560.12|562.83|560.03|0
1637029910000|2021-11-16 02:31:50|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1637029930000|2021-11-16 02:32:10|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1637029940000|2021-11-16 02:32:20|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1637029970000|2021-11-16 02:32:50|562.83|560.03|563.02|560.22|563.02|560.22|562.83|560.03|0
1637029980000|2021-11-16 02:33:00|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1637029990000|2021-11-16 02:33:10|563.02|560.22|562.83|560.03|563.02|560.22|562.83|560.03|0
1637030010000|2021-11-16 02:33:30|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1637030030000|2021-11-16 02:33:50|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1637030070000|2021-11-16 02:34:30|562.92|560.12|563.02|560.22|563.02|560.22|562.92|560.12|0
1637030080000|2021-11-16 02:34:40|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1637030110000|2021-11-16 02:35:10|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1637030120000|2021-11-16 02:35:20|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1637030130000|2021-11-16 02:35:30|563.02|560.22|562.83|560.03|563.02|560.22|562.83|560.03|0
1637030160000|2021-11-16 02:36:00|562.65|559.85|562.83|560.03|562.83|560.03|562.65|559.85|0
1637030180000|2021-11-16 02:36:20|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1637030210000|2021-11-16 02:36:50|562.83|560.03|562.65|559.85|562.83|560.03|562.65|559.85|0
1637030260000|2021-11-16 02:37:40|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637030280000|2021-11-16 02:38:00|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1637030290000|2021-11-16 02:38:10|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637030310000|2021-11-16 02:38:30|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637030340000|2021-11-16 02:39:00|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1637030350000|2021-11-16 02:39:10|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637030360000|2021-11-16 02:39:20|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637030380000|2021-11-16 02:39:40|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637030390000|2021-11-16 02:39:50|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1637030400000|2021-11-16 02:40:00|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637030450000|2021-11-16 02:40:50|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637030460000|2021-11-16 02:41:00|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1637030470000|2021-11-16 02:41:10|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637030480000|2021-11-16 02:41:20|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1637030520000|2021-11-16 02:42:00|562.28|559.48|562.09|559.29|562.28|559.48|562.09|559.29|0
1637030550000|2021-11-16 02:42:30|562.18|559.38|562.28|559.48|562.28|559.48|562.18|559.38|0
1637030590000|2021-11-16 02:43:10|562.46|559.66|562.28|559.48|562.46|559.66|562.28|559.48|0
1637030620000|2021-11-16 02:43:40|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1637030630000|2021-11-16 02:43:50|562.09|559.29|562.28|559.48|562.28|559.48|562.09|559.29|0
1637030640000|2021-11-16 02:44:00|562.18|559.38|562.28|559.48|562.28|559.48|562.18|559.38|0
1637030650000|2021-11-16 02:44:10|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1637030660000|2021-11-16 02:44:20|562.28|559.48|562.09|559.29|562.28|559.48|562.09|559.29|0
1637030710000|2021-11-16 02:45:10|562.28|559.48|562.09|559.29|562.28|559.48|562.09|559.29|0
1637030720000|2021-11-16 02:45:20|562.28|559.48|562.09|559.29|562.28|559.48|562.09|559.29|0
1637030730000|2021-11-16 02:45:30|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637030810000|2021-11-16 02:46:50|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1637030820000|2021-11-16 02:47:00|562.28|559.48|562.09|559.29|562.28|559.48|562.09|559.29|0
1637030880000|2021-11-16 02:48:00|561.91|559.11|561.91|559.11|561.91|559.11|561.91|559.11|0
1637030910000|2021-11-16 02:48:30|561.72|558.92|561.91|559.11|561.91|559.11|561.72|558.92|0
1637030920000|2021-11-16 02:48:40|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1637030930000|2021-11-16 02:48:50|561.72|558.92|561.72|558.92|561.72|558.92|561.72|558.92|0
1637030940000|2021-11-16 02:49:00|561.54|558.74|561.72|558.92|561.72|558.92|561.54|558.74|0
1637030960000|2021-11-16 02:49:20|561.63|558.83|561.63|558.83|561.63|558.83|561.63|558.83|0
1637030970000|2021-11-16 02:49:30|561.72|558.92|561.54|558.74|561.72|558.92|561.54|558.74|0
1637030980000|2021-11-16 02:49:40|561.72|558.92|561.72|558.92|561.72|558.92|561.72|558.92|0
1637031180000|2021-11-16 02:53:00|561.91|559.11|561.91|559.11|561.91|559.11|561.91|559.11|0
1637031250000|2021-11-16 02:54:10|561.72|558.92|561.72|558.92|561.91|559.11|561.72|558.92|0
1637031290000|2021-11-16 02:54:50|561.54|558.74|561.54|558.74|561.54|558.74|561.54|558.74|0
1637031300000|2021-11-16 02:55:00|561.72|558.92|561.72|558.92|561.72|558.92|561.72|558.92|0
1637031360000|2021-11-16 02:56:00|561.9|559.1|561.72|558.92|561.9|559.1|561.72|558.92|0
1637031370000|2021-11-16 02:56:10|561.9|559.1|561.72|558.92|561.9|559.1|561.72|558.92|0
1637031390000|2021-11-16 02:56:30|561.81|559.01|561.72|558.92|561.81|559.01|561.72|558.92|0
1637031400000|2021-11-16 02:56:40|561.9|559.1|561.9|559.1|561.9|559.1|561.9|559.1|0
1637031440000|2021-11-16 02:57:20|561.72|558.92|561.72|558.92|561.72|558.92|561.72|558.92|0
1637031490000|2021-11-16 02:58:10|561.9|559.1|561.9|559.1|561.9|559.1|561.9|559.1|0
1637031510000|2021-11-16 02:58:30|561.72|558.92|561.9|559.1|561.9|559.1|561.72|558.92|0
1637031520000|2021-11-16 02:58:40|561.72|558.92|561.9|559.1|561.9|559.1|561.72|558.92|0
1637031600000|2021-11-16 03:00:00|562.09|559.29|562.27|559.47|562.27|559.47|562.09|559.29|0
1637031620000|2021-11-16 03:00:20|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1637031640000|2021-11-16 03:00:40|561.9|559.1|562.09|559.29|562.09|559.29|561.9|559.1|0
1637031660000|2021-11-16 03:01:00|561.99|559.19|562.09|559.29|562.09|559.29|561.9|559.1|0
1637031680000|2021-11-16 03:01:20|561.9|559.1|561.9|559.1|561.9|559.1|561.9|559.1|0
1637031730000|2021-11-16 03:02:10|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1637031790000|2021-11-16 03:03:10|562.36|559.56|562.27|559.47|562.36|559.56|562.27|559.47|0
1637031850000|2021-11-16 03:04:10|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1637031910000|2021-11-16 03:05:10|562.64|559.84|562.45|559.65|562.64|559.84|562.45|559.65|0
1637031920000|2021-11-16 03:05:20|562.64|559.84|562.64|559.84|562.64|559.84|562.64|559.84|0
1637031970000|2021-11-16 03:06:10|562.45|559.65|562.64|559.84|562.64|559.84|562.45|559.65|0
1637031980000|2021-11-16 03:06:20|562.45|559.65|562.64|559.84|562.64|559.84|562.45|559.65|0
1637032000000|2021-11-16 03:06:40|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1637032010000|2021-11-16 03:06:50|562.64|559.84|562.64|559.84|562.64|559.84|562.64|559.84|0
1637032030000|2021-11-16 03:07:10|562.63|559.83|562.45|559.65|562.63|559.83|562.45|559.65|0
1637032060000|2021-11-16 03:07:40|562.54|559.74|562.63|559.83|562.63|559.83|562.54|559.74|0
1637032120000|2021-11-16 03:08:40|562.82|560.02|562.82|560.02|562.82|560.02|562.82|560.02|0
1637032130000|2021-11-16 03:08:50|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1637032140000|2021-11-16 03:09:00|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1637032380000|2021-11-16 03:13:00|562.26|559.46|562.45|559.65|562.45|559.65|562.26|559.46|0
1637032390000|2021-11-16 03:13:10|562.26|559.46|562.26|559.46|562.26|559.46|562.26|559.46|0
1637032420000|2021-11-16 03:13:40|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1637032450000|2021-11-16 03:14:10|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1637032490000|2021-11-16 03:14:50|562.72|559.92|562.82|560.02|562.82|560.02|562.72|559.92|0
1637032500000|2021-11-16 03:15:00|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1637032570000|2021-11-16 03:16:10|562.45|559.65|562.63|559.83|562.63|559.83|562.45|559.65|0
1637032670000|2021-11-16 03:17:50|562.81|560.01|562.81|560.01|562.81|560.01|562.81|560.01|0
1637032680000|2021-11-16 03:18:00|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1637032750000|2021-11-16 03:19:10|562.81|560.01|562.81|560.01|562.81|560.01|562.81|560.01|0
1637032810000|2021-11-16 03:20:10|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1637032840000|2021-11-16 03:20:40|562.45|559.65|562.63|559.83|562.63|559.83|562.45|559.65|0
1637032890000|2021-11-16 03:21:30|562.53|559.73|562.44|559.64|562.53|559.73|562.44|559.64|0
1637032900000|2021-11-16 03:21:40|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1637032940000|2021-11-16 03:22:20|562.44|559.64|562.44|559.64|562.44|559.64|562.44|559.64|0
1637032950000|2021-11-16 03:22:30|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1637032970000|2021-11-16 03:22:50|562.44|559.64|562.44|559.64|562.44|559.64|562.44|559.64|0
1637032980000|2021-11-16 03:23:00|562.53|559.73|562.44|559.64|562.63|559.83|562.44|559.64|0
1637033020000|2021-11-16 03:23:40|562.35|559.55|562.35|559.55|562.35|559.55|562.35|559.55|0
1637033030000|2021-11-16 03:23:50|562.44|559.64|562.44|559.64|562.44|559.64|562.44|559.64|0
1637033100000|2021-11-16 03:25:00|562.63|559.83|562.44|559.64|562.63|559.83|562.44|559.64|0
1637033110000|2021-11-16 03:25:10|562.63|559.83|562.44|559.64|562.63|559.83|562.44|559.64|0
1637033220000|2021-11-16 03:27:00|562.26|559.46|562.44|559.64|562.44|559.64|562.26|559.46|0
1637033240000|2021-11-16 03:27:20|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1637033260000|2021-11-16 03:27:40|562.44|559.64|562.44|559.64|562.44|559.64|562.44|559.64|0
1637033400000|2021-11-16 03:30:00|562.63|559.83|562.44|559.64|562.63|559.83|562.44|559.64|0
1637033430000|2021-11-16 03:30:30|562.53|559.73|562.62|559.82|562.62|559.82|562.53|559.73|0
1637033550000|2021-11-16 03:32:30|562.44|559.64|562.44|559.64|562.44|559.64|562.44|559.64|0
1637033630000|2021-11-16 03:33:50|562.62|559.82|562.62|559.82|562.62|559.82|562.62|559.82|0
1637033640000|2021-11-16 03:34:00|562.44|559.64|562.44|559.64|562.44|559.64|562.44|559.64|0
1637033700000|2021-11-16 03:35:00|562.34|559.54|562.34|559.54|562.34|559.54|562.34|559.54|0
1637033710000|2021-11-16 03:35:10|562.44|559.64|562.44|559.64|562.44|559.64|562.44|559.64|0
1637033720000|2021-11-16 03:35:20|562.26|559.46|562.26|559.46|562.26|559.46|562.26|559.46|0
1637033760000|2021-11-16 03:36:00|562.25|559.45|562.25|559.45|562.25|559.45|562.25|559.45|0
1637033890000|2021-11-16 03:38:10|562.07|559.27|562.07|559.27|562.07|559.27|562.07|559.27|0
1637033940000|2021-11-16 03:39:00|561.97|559.17|562.07|559.27|562.07|559.27|561.97|559.17|0
1637034010000|2021-11-16 03:40:10|561.89|559.09|561.97|559.17|561.97|559.17|561.89|559.09|0
1637034020000|2021-11-16 03:40:20|562.07|559.27|562.07|559.27|562.07|559.27|562.07|559.27|0
1637034030000|2021-11-16 03:40:30|561.89|559.09|562.07|559.27|562.07|559.27|561.89|559.09|0
1637034040000|2021-11-16 03:40:40|561.89|559.09|561.89|559.09|561.89|559.09|561.89|559.09|0
1637034050000|2021-11-16 03:40:50|562.07|559.27|561.89|559.09|562.07|559.27|561.89|559.09|0
1637034080000|2021-11-16 03:41:20|562.07|559.27|562.07|559.27|562.07|559.27|562.07|559.27|0
1637034100000|2021-11-16 03:41:40|561.97|559.17|561.89|559.09|561.97|559.17|561.89|559.09|0
1637034110000|2021-11-16 03:41:50|562.07|559.27|561.88|559.08|562.07|559.27|561.88|559.08|0
1637034230000|2021-11-16 03:43:50|562.07|559.27|561.88|559.08|562.07|559.27|561.88|559.08|0
1637034310000|2021-11-16 03:45:10|561.7|558.9|561.79|558.99|561.88|559.08|561.7|558.9|0
1637034320000|2021-11-16 03:45:20|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637034360000|2021-11-16 03:46:00|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1637034390000|2021-11-16 03:46:30|561.79|558.99|561.88|559.08|561.88|559.08|561.79|558.99|0
1637034400000|2021-11-16 03:46:40|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1637034410000|2021-11-16 03:46:50|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637034520000|2021-11-16 03:48:40|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1637034580000|2021-11-16 03:49:40|561.6|558.8|561.6|558.8|561.6|558.8|561.6|558.8|0
1637034590000|2021-11-16 03:49:50|561.51|558.71|561.51|558.71|561.51|558.71|561.51|558.71|0
1637034620000|2021-11-16 03:50:20|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1637034760000|2021-11-16 03:52:40|561.78|558.98|561.7|558.9|561.78|558.98|561.7|558.9|0
1637034770000|2021-11-16 03:52:50|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637034830000|2021-11-16 03:53:50|562.06|559.26|562.06|559.26|562.06|559.26|562.06|559.26|0
1637034840000|2021-11-16 03:54:00|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637034930000|2021-11-16 03:55:30|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1637034940000|2021-11-16 03:55:40|561.88|559.08|561.78|558.98|561.88|559.08|561.78|558.98|0
1637034950000|2021-11-16 03:55:50|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1637034960000|2021-11-16 03:56:00|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637034980000|2021-11-16 03:56:20|561.78|558.98|561.7|558.9|561.78|558.98|561.7|558.9|0
1637034990000|2021-11-16 03:56:30|561.69|558.89|561.69|558.89|561.69|558.89|561.69|558.89|0
1637035010000|2021-11-16 03:56:50|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637035070000|2021-11-16 03:57:50|562.06|559.26|562.06|559.26|562.06|559.26|562.06|559.26|0
1637035080000|2021-11-16 03:58:00|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637035090000|2021-11-16 03:58:10|561.78|558.98|561.78|558.98|561.78|558.98|561.78|558.98|0
1637035100000|2021-11-16 03:58:20|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637035200000|2021-11-16 04:00:00|561.69|558.89|561.69|558.89|561.69|558.89|561.69|558.89|0
1637035230000|2021-11-16 04:00:30|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1637035240000|2021-11-16 04:00:40|561.78|558.98|561.78|558.98|561.78|558.98|561.69|558.89|0
1637035250000|2021-11-16 04:00:50|561.69|558.89|561.69|558.89|561.69|558.89|561.69|558.89|0
1637035280000|2021-11-16 04:01:20|561.51|558.71|561.69|558.89|561.69|558.89|561.51|558.71|0
1637035320000|2021-11-16 04:02:00|561.51|558.71|561.69|558.89|561.69|558.89|561.51|558.71|0
1637035360000|2021-11-16 04:02:40|561.51|558.71|561.51|558.71|561.51|558.71|561.51|558.71|0
1637035370000|2021-11-16 04:02:50|561.69|558.89|561.51|558.71|561.69|558.89|561.51|558.71|0
1637035410000|2021-11-16 04:03:30|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1637035500000|2021-11-16 04:05:00|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1637035510000|2021-11-16 04:05:10|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1637035550000|2021-11-16 04:05:50|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1637035570000|2021-11-16 04:06:10|560.96|558.16|560.96|558.16|561.14|558.34|560.96|558.16|0
1637035640000|2021-11-16 04:07:20|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1637035660000|2021-11-16 04:07:40|560.96|558.16|560.96|558.16|560.96|558.16|560.96|558.16|0
1637035690000|2021-11-16 04:08:10|561.04|558.24|561.04|558.24|561.04|558.24|560.96|558.16|0
1637035700000|2021-11-16 04:08:20|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1637035850000|2021-11-16 04:10:50|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1637035860000|2021-11-16 04:11:00|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1637035980000|2021-11-16 04:13:00|561.32|558.52|561.14|558.34|561.32|558.52|561.14|558.34|0
1637035990000|2021-11-16 04:13:10|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1637036040000|2021-11-16 04:14:00|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1637036060000|2021-11-16 04:14:20|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1637036070000|2021-11-16 04:14:30|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1637036240000|2021-11-16 04:17:20|561.13|558.33|561.13|558.33|561.13|558.33|561.13|558.33|0
1637036250000|2021-11-16 04:17:30|560.95|558.15|561.13|558.33|561.13|558.33|560.95|558.15|0
1637036280000|2021-11-16 04:18:00|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1637036340000|2021-11-16 04:19:00|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1637036460000|2021-11-16 04:21:00|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1637036550000|2021-11-16 04:22:30|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1637036560000|2021-11-16 04:22:40|559.66|556.86|559.48|556.68|559.66|556.86|559.48|556.68|0
1637036570000|2021-11-16 04:22:50|559.3|556.5|558.93|556.13|559.3|556.5|558.93|556.13|0
1637036580000|2021-11-16 04:23:00|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1637036600000|2021-11-16 04:23:20|558.56|555.76|558.75|555.95|558.75|555.95|558.56|555.76|0
1637036610000|2021-11-16 04:23:30|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1637036630000|2021-11-16 04:23:50|559.11|556.31|558.75|555.95|559.11|556.31|558.75|555.95|0
1637036640000|2021-11-16 04:24:00|558.56|555.76|558.2|555.4|558.65|555.85|558.2|555.4|0
1637036650000|2021-11-16 04:24:10|558.01|555.21|558.2|555.4|558.2|555.4|558.01|555.21|0
1637036660000|2021-11-16 04:24:20|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1637036670000|2021-11-16 04:24:30|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1637036680000|2021-11-16 04:24:40|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1637036700000|2021-11-16 04:25:00|558.56|555.76|558.38|555.58|558.56|555.76|558.38|555.58|0
1637036710000|2021-11-16 04:25:10|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1637036720000|2021-11-16 04:25:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1637036730000|2021-11-16 04:25:30|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1637036740000|2021-11-16 04:25:40|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1637036750000|2021-11-16 04:25:50|558.56|555.76|558.56|555.76|558.56|555.76|558.38|555.58|0
1637036760000|2021-11-16 04:26:00|558.38|555.58|558.2|555.4|558.38|555.58|558.2|555.4|0
1637036780000|2021-11-16 04:26:20|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1637036810000|2021-11-16 04:26:50|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1637036820000|2021-11-16 04:27:00|558.38|555.58|558.28|555.48|558.38|555.58|558.2|555.4|0
1637036830000|2021-11-16 04:27:10|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1637036840000|2021-11-16 04:27:20|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1637036850000|2021-11-16 04:27:30|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1637036860000|2021-11-16 04:27:40|558.2|555.4|558.38|555.58|558.38|555.58|558.2|555.4|0
1637036880000|2021-11-16 04:28:00|558.2|555.4|558.2|555.4|558.28|555.48|558.2|555.4|0
1637036980000|2021-11-16 04:29:40|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1637037000000|2021-11-16 04:30:00|558.19|555.39|558.19|555.39|558.28|555.48|558.19|555.39|0
1637037020000|2021-11-16 04:30:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1637037030000|2021-11-16 04:30:30|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1637037040000|2021-11-16 04:30:40|557.92|555.12|558.01|555.21|558.01|555.21|557.92|555.12|0
1637037070000|2021-11-16 04:31:10|558.19|555.39|558.19|555.39|558.38|555.58|558.19|555.39|0
1637037080000|2021-11-16 04:31:20|558.38|555.58|558.28|555.48|558.38|555.58|558.19|555.39|0
1637037090000|2021-11-16 04:31:30|558.19|555.39|558.38|555.58|558.38|555.58|558.19|555.39|0
1637037110000|2021-11-16 04:31:50|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1637037120000|2021-11-16 04:32:00|558.56|555.76|558.38|555.58|558.56|555.76|558.38|555.58|0
1637037130000|2021-11-16 04:32:10|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1637037140000|2021-11-16 04:32:20|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1637037220000|2021-11-16 04:33:40|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1637037230000|2021-11-16 04:33:50|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1637037260000|2021-11-16 04:34:20|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1637037270000|2021-11-16 04:34:30|558.74|555.94|558.56|555.76|558.74|555.94|558.56|555.76|0
1637037300000|2021-11-16 04:35:00|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1637037310000|2021-11-16 04:35:10|558.56|555.76|558.56|555.76|558.74|555.94|558.56|555.76|0
1637037330000|2021-11-16 04:35:30|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1637037360000|2021-11-16 04:36:00|558.56|555.76|558.74|555.94|558.74|555.94|558.56|555.76|0
1637037370000|2021-11-16 04:36:10|558.56|555.76|558.74|555.94|558.74|555.94|558.56|555.76|0
1637037380000|2021-11-16 04:36:20|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1637037410000|2021-11-16 04:36:50|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1637037420000|2021-11-16 04:37:00|558.83|556.03|558.92|556.12|558.92|556.12|558.74|555.94|0
1637037430000|2021-11-16 04:37:10|559.11|556.31|558.92|556.12|559.11|556.31|558.92|556.12|0
1637037570000|2021-11-16 04:39:30|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1637037600000|2021-11-16 04:40:00|558.92|556.12|559.11|556.31|559.11|556.31|558.92|556.12|0
1637037630000|2021-11-16 04:40:30|558.92|556.12|559.01|556.21|559.11|556.31|558.92|556.12|0
1637037640000|2021-11-16 04:40:40|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1637037670000|2021-11-16 04:41:10|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1637037710000|2021-11-16 04:41:50|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1637037810000|2021-11-16 04:43:30|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1637037830000|2021-11-16 04:43:50|558.74|555.94|558.74|555.94|558.74|555.94|558.56|555.76|0
1637037840000|2021-11-16 04:44:00|558.64|555.84|558.64|555.84|558.74|555.94|558.64|555.84|0
1637037850000|2021-11-16 04:44:10|558.74|555.94|558.64|555.84|558.74|555.94|558.56|555.76|0
1637037860000|2021-11-16 04:44:20|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1637037930000|2021-11-16 04:45:30|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1637038000000|2021-11-16 04:46:40|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1637038120000|2021-11-16 04:48:40|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1637038170000|2021-11-16 04:49:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1637038190000|2021-11-16 04:49:50|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1637038310000|2021-11-16 04:51:50|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1637038340000|2021-11-16 04:52:20|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1637038350000|2021-11-16 04:52:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1637038480000|2021-11-16 04:54:40|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1637038510000|2021-11-16 04:55:10|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1637038570000|2021-11-16 04:56:10|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1637038610000|2021-11-16 04:56:50|558.09|555.29|558|555.2|558.18|555.38|558|555.2|0
1637038620000|2021-11-16 04:57:00|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1637038630000|2021-11-16 04:57:10|557.63|554.83|557.82|555.02|557.82|555.02|557.63|554.83|0
1637038690000|2021-11-16 04:58:10|558|555.2|558|555.2|558|555.2|558|555.2|0
1637038710000|2021-11-16 04:58:30|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1637038730000|2021-11-16 04:58:50|558|555.2|558|555.2|558|555.2|558|555.2|0
1637038760000|2021-11-16 04:59:20|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1637038800000|2021-11-16 05:00:00|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1637038830000|2021-11-16 05:00:30|558.55|555.75|558.73|555.93|558.73|555.93|558.55|555.75|0
1637038840000|2021-11-16 05:00:40|558.55|555.75|558.73|555.93|558.73|555.93|558.55|555.75|0
1637038850000|2021-11-16 05:00:50|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1637038860000|2021-11-16 05:01:00|558.73|555.93|558.91|556.11|558.91|556.11|558.73|555.93|0
1637038880000|2021-11-16 05:01:20|559|556.2|558.91|556.11|559|556.2|558.91|556.11|0
1637038890000|2021-11-16 05:01:30|559|556.2|558.91|556.11|559|556.2|558.91|556.11|0
1637038900000|2021-11-16 05:01:40|558.82|556.02|558.73|555.93|558.82|556.02|558.73|555.93|0
1637038910000|2021-11-16 05:01:50|558.91|556.11|558.91|556.11|559.1|556.3|558.91|556.11|0
1637038920000|2021-11-16 05:02:00|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1637038930000|2021-11-16 05:02:10|559.28|556.48|559.1|556.3|559.28|556.48|559.1|556.3|0
1637038940000|2021-11-16 05:02:20|559.28|556.48|559.28|556.48|559.28|556.48|559.1|556.3|0
1637038950000|2021-11-16 05:02:30|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1637039010000|2021-11-16 05:03:30|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1637039040000|2021-11-16 05:04:00|559|556.2|558.91|556.11|559|556.2|558.91|556.11|0
1637039110000|2021-11-16 05:05:10|559.1|556.3|559|556.2|559.1|556.3|558.91|556.11|0
1637039120000|2021-11-16 05:05:20|559.1|556.3|558.91|556.11|559.1|556.3|558.91|556.11|0
1637039140000|2021-11-16 05:05:40|558.82|556.02|558.73|555.93|558.82|556.02|558.73|555.93|0
1637039230000|2021-11-16 05:07:10|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1637039290000|2021-11-16 05:08:10|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1637039300000|2021-11-16 05:08:20|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1637039370000|2021-11-16 05:09:30|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1637039390000|2021-11-16 05:09:50|558.82|556.02|558.91|556.11|558.91|556.11|558.73|555.93|0
1637039480000|2021-11-16 05:11:20|558.81|556.01|558.73|555.93|558.81|556.01|558.73|555.93|0
1637039540000|2021-11-16 05:12:20|558.81|556.01|558.73|555.93|558.81|556.01|558.73|555.93|0
1637039640000|2021-11-16 05:14:00|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1637039650000|2021-11-16 05:14:10|558.36|555.56|558.54|555.74|558.54|555.74|558.36|555.56|0
1637039690000|2021-11-16 05:14:50|558.45|555.65|558.54|555.74|558.54|555.74|558.45|555.65|0
1637039770000|2021-11-16 05:16:10|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1637039780000|2021-11-16 05:16:20|558.54|555.74|558.36|555.56|558.54|555.74|558.36|555.56|0
1637039830000|2021-11-16 05:17:10|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1637039870000|2021-11-16 05:17:50|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1637039880000|2021-11-16 05:18:00|558.26|555.46|558.36|555.56|558.36|555.56|558.17|555.37|0
1637039890000|2021-11-16 05:18:10|558.17|555.37|558.17|555.37|558.36|555.56|558.17|555.37|0
1637039900000|2021-11-16 05:18:20|558.36|555.56|558.17|555.37|558.36|555.56|558.17|555.37|0
1637039910000|2021-11-16 05:18:30|558.26|555.46|558.17|555.37|558.26|555.46|558.17|555.37|0
1637039930000|2021-11-16 05:18:50|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1637039980000|2021-11-16 05:19:40|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1637039990000|2021-11-16 05:19:50|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1637040010000|2021-11-16 05:20:10|557.81|555.01|557.62|554.82|557.81|555.01|557.62|554.82|0
1637040020000|2021-11-16 05:20:20|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1637040030000|2021-11-16 05:20:30|557.26|554.46|557.07|554.27|557.26|554.46|557.07|554.27|0
1637040080000|2021-11-16 05:21:20|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1637040090000|2021-11-16 05:21:30|556.34|553.54|555.98|553.18|556.34|553.54|555.98|553.18|0
1637040100000|2021-11-16 05:21:40|556.16|553.36|556.16|553.36|556.16|553.36|555.98|553.18|0
1637040110000|2021-11-16 05:21:50|555.98|553.18|556.16|553.36|556.16|553.36|555.98|553.18|0
1637040120000|2021-11-16 05:22:00|556.52|553.72|556.52|553.72|556.52|553.72|556.16|553.36|0
1637040130000|2021-11-16 05:22:10|556.71|553.91|556.52|553.72|556.71|553.91|556.52|553.72|0
1637040140000|2021-11-16 05:22:20|556.34|553.54|556.43|553.63|556.43|553.63|556.34|553.54|0
1637040150000|2021-11-16 05:22:30|556.52|553.72|556.52|553.72|556.61|553.81|556.52|553.72|0
1637040160000|2021-11-16 05:22:40|556.16|553.36|556.25|553.45|556.34|553.54|556.16|553.36|0
1637040170000|2021-11-16 05:22:50|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1637040180000|2021-11-16 05:23:00|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1637040190000|2021-11-16 05:23:10|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1637040220000|2021-11-16 05:23:40|556.79|553.99|556.89|554.09|556.89|554.09|556.79|553.99|0
1637040230000|2021-11-16 05:23:50|556.71|553.91|556.89|554.09|556.89|554.09|556.71|553.91|0
1637040240000|2021-11-16 05:24:00|556.71|553.91|556.79|553.99|556.89|554.09|556.71|553.91|0
1637040250000|2021-11-16 05:24:10|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1637040260000|2021-11-16 05:24:20|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1637040280000|2021-11-16 05:24:40|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1637040300000|2021-11-16 05:25:00|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1637040310000|2021-11-16 05:25:10|556.52|553.72|556.52|553.72|556.71|553.91|556.52|553.72|0
1637040350000|2021-11-16 05:25:50|556.71|553.91|556.52|553.72|556.71|553.91|556.52|553.72|0
1637040370000|2021-11-16 05:26:10|555.97|553.17|555.79|552.99|555.97|553.17|555.61|552.81|0
1637040380000|2021-11-16 05:26:20|555.61|552.81|555.79|552.99|555.79|552.99|555.61|552.81|0
1637040390000|2021-11-16 05:26:30|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1637040400000|2021-11-16 05:26:40|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1637040410000|2021-11-16 05:26:50|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1637040420000|2021-11-16 05:27:00|555.79|552.99|556.16|553.36|556.16|553.36|555.79|552.99|0
1637040450000|2021-11-16 05:27:30|555.79|552.99|555.97|553.17|555.97|553.17|555.79|552.99|0
1637040460000|2021-11-16 05:27:40|556.06|553.26|556.34|553.54|556.34|553.54|556.06|553.26|0
1637040480000|2021-11-16 05:28:00|556.52|553.72|556.34|553.54|556.52|553.72|556.34|553.54|0
1637040490000|2021-11-16 05:28:10|556.52|553.72|556.34|553.54|556.52|553.72|556.34|553.54|0
1637040530000|2021-11-16 05:28:50|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1637040540000|2021-11-16 05:29:00|556.34|553.54|556.34|553.54|556.34|553.54|556.16|553.36|0
1637040550000|2021-11-16 05:29:10|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1637040560000|2021-11-16 05:29:20|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1637040580000|2021-11-16 05:29:40|556.16|553.36|556.34|553.54|556.34|553.54|556.16|553.36|0
1637040600000|2021-11-16 05:30:00|556.16|553.36|556.16|553.36|556.34|553.54|556.16|553.36|0
1637040610000|2021-11-16 05:30:10|556.34|553.54|556.52|553.72|556.52|553.72|556.34|553.54|0
1637040620000|2021-11-16 05:30:20|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1637040630000|2021-11-16 05:30:30|556.43|553.63|556.7|553.9|556.7|553.9|556.43|553.63|0
1637040640000|2021-11-16 05:30:40|556.79|553.99|556.89|554.09|556.89|554.09|556.7|553.9|0
1637040650000|2021-11-16 05:30:50|556.7|553.9|556.89|554.09|556.89|554.09|556.7|553.9|0
1637040660000|2021-11-16 05:31:00|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1637040680000|2021-11-16 05:31:20|557.16|554.36|557.25|554.45|557.25|554.45|557.16|554.36|0
1637040690000|2021-11-16 05:31:30|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1637040700000|2021-11-16 05:31:40|557.34|554.54|557.25|554.45|557.34|554.54|557.25|554.45|0
1637040720000|2021-11-16 05:32:00|557.07|554.27|557.25|554.45|557.25|554.45|557.07|554.27|0
1637040770000|2021-11-16 05:32:50|557.16|554.36|557.07|554.27|557.25|554.45|557.07|554.27|0
1637040790000|2021-11-16 05:33:10|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1637040800000|2021-11-16 05:33:20|557.07|554.27|556.89|554.09|557.07|554.27|556.89|554.09|0
1637040860000|2021-11-16 05:34:20|556.97|554.17|557.07|554.27|557.07|554.27|556.97|554.17|0
1637040870000|2021-11-16 05:34:30|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1637040880000|2021-11-16 05:34:40|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1637040900000|2021-11-16 05:35:00|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1637040910000|2021-11-16 05:35:10|556.7|553.9|556.88|554.08|556.88|554.08|556.7|553.9|0
1637040920000|2021-11-16 05:35:20|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1637040940000|2021-11-16 05:35:40|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1637040950000|2021-11-16 05:35:50|556.97|554.17|557.07|554.27|557.07|554.27|556.97|554.17|0
1637040960000|2021-11-16 05:36:00|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1637040970000|2021-11-16 05:36:10|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1637040980000|2021-11-16 05:36:20|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1637040990000|2021-11-16 05:36:30|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1637041000000|2021-11-16 05:36:40|557.34|554.54|557.43|554.63|557.43|554.63|557.25|554.45|0
1637041020000|2021-11-16 05:37:00|557.62|554.82|557.62|554.82|557.62|554.82|557.43|554.63|0
1637041030000|2021-11-16 05:37:10|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1637041040000|2021-11-16 05:37:20|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1637041050000|2021-11-16 05:37:30|557.43|554.63|557.52|554.72|557.52|554.72|557.43|554.63|0
1637041060000|2021-11-16 05:37:40|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1637041110000|2021-11-16 05:38:30|557.43|554.63|557.62|554.82|557.62|554.82|557.43|554.63|0
1637041120000|2021-11-16 05:38:40|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1637041130000|2021-11-16 05:38:50|557.43|554.63|557.62|554.82|557.62|554.82|557.43|554.63|0
1637041140000|2021-11-16 05:39:00|557.43|554.63|557.62|554.82|557.62|554.82|557.43|554.63|0
1637041170000|2021-11-16 05:39:30|557.43|554.63|557.43|554.63|557.62|554.82|557.43|554.63|0
1637041180000|2021-11-16 05:39:40|557.52|554.72|557.43|554.63|557.52|554.72|557.43|554.63|0
1637041190000|2021-11-16 05:39:50|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1637041220000|2021-11-16 05:40:20|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1637041260000|2021-11-16 05:41:00|557.7|554.9|557.7|554.9|557.7|554.9|557.7|554.9|0
1637041270000|2021-11-16 05:41:10|557.61|554.81|557.43|554.63|557.61|554.81|557.43|554.63|0
1637041280000|2021-11-16 05:41:20|557.34|554.54|557.43|554.63|557.43|554.63|557.34|554.54|0
1637041290000|2021-11-16 05:41:30|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1637041310000|2021-11-16 05:41:50|557.43|554.63|557.25|554.45|557.43|554.63|557.25|554.45|0
1637041320000|2021-11-16 05:42:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1637041330000|2021-11-16 05:42:10|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1637041350000|2021-11-16 05:42:30|557.15|554.35|557.06|554.26|557.15|554.35|557.06|554.26|0
1637041360000|2021-11-16 05:42:40|557.25|554.45|557.25|554.45|557.25|554.45|557.06|554.26|0
1637041370000|2021-11-16 05:42:50|557.06|554.26|557.06|554.26|557.25|554.45|557.06|554.26|0
1637041380000|2021-11-16 05:43:00|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1637041460000|2021-11-16 05:44:20|557.06|554.26|557.25|554.45|557.25|554.45|557.06|554.26|0
1637041500000|2021-11-16 05:45:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1637041540000|2021-11-16 05:45:40|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1637041630000|2021-11-16 05:47:10|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1637041680000|2021-11-16 05:48:00|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1637041690000|2021-11-16 05:48:10|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1637041720000|2021-11-16 05:48:40|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1637041730000|2021-11-16 05:48:50|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1637041750000|2021-11-16 05:49:10|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1637041760000|2021-11-16 05:49:20|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1637041770000|2021-11-16 05:49:30|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1637041780000|2021-11-16 05:49:40|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1637041810000|2021-11-16 05:50:10|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1637041830000|2021-11-16 05:50:30|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1637041860000|2021-11-16 05:51:00|556.78|553.98|556.78|553.98|556.78|553.98|556.78|553.98|0
1637041870000|2021-11-16 05:51:10|556.69|553.89|556.88|554.08|556.88|554.08|556.69|553.89|0
1637041890000|2021-11-16 05:51:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1637041940000|2021-11-16 05:52:20|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1637042000000|2021-11-16 05:53:20|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1637042040000|2021-11-16 05:54:00|556.88|554.08|556.69|553.89|556.88|554.08|556.69|553.89|0
1637042050000|2021-11-16 05:54:10|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1637042110000|2021-11-16 05:55:10|556.33|553.53|556.33|553.53|556.42|553.62|556.33|553.53|0
1637042140000|2021-11-16 05:55:40|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1637042220000|2021-11-16 05:57:00|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1637042230000|2021-11-16 05:57:10|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1637042250000|2021-11-16 05:57:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1637042270000|2021-11-16 05:57:50|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1637042300000|2021-11-16 05:58:20|556.33|553.53|556.51|553.71|556.51|553.71|556.33|553.53|0
1637042310000|2021-11-16 05:58:30|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1637042370000|2021-11-16 05:59:30|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1637042390000|2021-11-16 05:59:50|556.69|553.89|556.87|554.07|556.87|554.07|556.69|553.89|0
1637042400000|2021-11-16 06:00:00|556.69|553.89|556.87|554.07|556.87|554.07|556.69|553.89|0
1637042410000|2021-11-16 06:00:10|556.96|554.16|557.06|554.26|557.06|554.26|556.87|554.07|0
1637042430000|2021-11-16 06:00:30|557.24|554.44|557.06|554.26|557.24|554.44|557.06|554.26|0
1637042440000|2021-11-16 06:00:40|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1637042450000|2021-11-16 06:00:50|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1637042460000|2021-11-16 06:01:00|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1637042470000|2021-11-16 06:01:10|557.06|554.26|556.87|554.07|557.24|554.44|556.87|554.07|0
1637042490000|2021-11-16 06:01:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1637042500000|2021-11-16 06:01:40|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1637042530000|2021-11-16 06:02:10|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1637042550000|2021-11-16 06:02:30|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1637042560000|2021-11-16 06:02:40|556.59|553.79|556.59|553.79|556.59|553.79|556.51|553.71|0
1637042570000|2021-11-16 06:02:50|556.69|553.89|556.51|553.71|556.69|553.89|556.51|553.71|0
1637042590000|2021-11-16 06:03:10|556.41|553.61|556.51|553.71|556.51|553.71|556.41|553.61|0
1637042610000|2021-11-16 06:03:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1637042640000|2021-11-16 06:04:00|556.78|553.98|556.87|554.07|556.87|554.07|556.78|553.98|0
1637042700000|2021-11-16 06:05:00|556.69|553.89|556.87|554.07|556.87|554.07|556.69|553.89|0
1637042710000|2021-11-16 06:05:10|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1637042800000|2021-11-16 06:06:40|556.78|553.98|556.87|554.07|556.87|554.07|556.78|553.98|0
1637042820000|2021-11-16 06:07:00|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1637042880000|2021-11-16 06:08:00|556.87|554.07|557.05|554.25|557.05|554.25|556.87|554.07|0
1637042920000|2021-11-16 06:08:40|556.87|554.07|556.87|554.07|556.96|554.16|556.87|554.07|0
1637042960000|2021-11-16 06:09:20|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1637043000000|2021-11-16 06:10:00|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1637043030000|2021-11-16 06:10:30|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1637043100000|2021-11-16 06:11:40|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1637043120000|2021-11-16 06:12:00|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1637043130000|2021-11-16 06:12:10|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1637043140000|2021-11-16 06:12:20|556.96|554.16|557.05|554.25|557.05|554.25|556.96|554.16|0
1637043170000|2021-11-16 06:12:50|557.14|554.34|557.23|554.43|557.23|554.43|557.14|554.34|0
1637043300000|2021-11-16 06:15:00|557.6|554.8|557.42|554.62|557.6|554.8|557.42|554.62|0
1637043310000|2021-11-16 06:15:10|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1637043320000|2021-11-16 06:15:20|557.5|554.7|557.42|554.62|557.5|554.7|557.42|554.62|0
1637043330000|2021-11-16 06:15:30|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1637043350000|2021-11-16 06:15:50|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1637043390000|2021-11-16 06:16:30|557.6|554.8|557.78|554.98|557.78|554.98|557.6|554.8|0
1637043400000|2021-11-16 06:16:40|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1637043430000|2021-11-16 06:17:10|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1637043470000|2021-11-16 06:17:50|557.5|554.7|557.5|554.7|557.5|554.7|557.5|554.7|0
1637043480000|2021-11-16 06:18:00|557.42|554.62|557.23|554.43|557.42|554.62|557.23|554.43|0
1637043490000|2021-11-16 06:18:10|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1637043530000|2021-11-16 06:18:50|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1637043550000|2021-11-16 06:19:10|556.77|553.97|556.87|554.07|556.87|554.07|556.77|553.97|0
1637043560000|2021-11-16 06:19:20|556.68|553.88|556.68|553.88|556.77|553.97|556.68|553.88|0
1637043570000|2021-11-16 06:19:30|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1637043580000|2021-11-16 06:19:40|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1637043610000|2021-11-16 06:20:10|556.77|553.97|556.87|554.07|556.87|554.07|556.77|553.97|0
1637043620000|2021-11-16 06:20:20|556.68|553.88|556.77|553.97|556.77|553.97|556.68|553.88|0
1637043630000|2021-11-16 06:20:30|556.68|553.88|556.68|553.88|556.87|554.07|556.68|553.88|0
1637043650000|2021-11-16 06:20:50|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1637043660000|2021-11-16 06:21:00|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1637043680000|2021-11-16 06:21:20|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1637043690000|2021-11-16 06:21:30|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1637043710000|2021-11-16 06:21:50|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1637043720000|2021-11-16 06:22:00|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1637043730000|2021-11-16 06:22:10|556.77|553.97|556.86|554.06|556.86|554.06|556.77|553.97|0
1637043780000|2021-11-16 06:23:00|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1637043790000|2021-11-16 06:23:10|556.68|553.88|556.86|554.06|556.86|554.06|556.68|553.88|0
1637043800000|2021-11-16 06:23:20|556.77|553.97|556.86|554.06|556.86|554.06|556.68|553.88|0
1637043810000|2021-11-16 06:23:30|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1637043820000|2021-11-16 06:23:40|556.68|553.88|556.86|554.06|556.86|554.06|556.68|553.88|0
1637043850000|2021-11-16 06:24:10|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1637043880000|2021-11-16 06:24:40|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1637043900000|2021-11-16 06:25:00|556.77|553.97|556.68|553.88|556.77|553.97|556.68|553.88|0
1637043950000|2021-11-16 06:25:50|556.77|553.97|556.68|553.88|556.77|553.97|556.68|553.88|0
1637043960000|2021-11-16 06:26:00|556.77|553.97|556.68|553.88|556.77|553.97|556.68|553.88|0
1637043970000|2021-11-16 06:26:10|556.5|553.7|556.68|553.88|556.68|553.88|556.5|553.7|0
1637043990000|2021-11-16 06:26:30|556.5|553.7|556.58|553.78|556.58|553.78|556.5|553.7|0
1637044000000|2021-11-16 06:26:40|556.5|553.7|556.31|553.51|556.5|553.7|556.31|553.51|0
1637044020000|2021-11-16 06:27:00|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1637044030000|2021-11-16 06:27:10|556.58|553.78|556.68|553.88|556.68|553.88|556.58|553.78|0
1637044040000|2021-11-16 06:27:20|556.5|553.7|556.68|553.88|556.68|553.88|556.5|553.7|0
1637044070000|2021-11-16 06:27:50|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1637044080000|2021-11-16 06:28:00|556.68|553.88|556.5|553.7|556.68|553.88|556.5|553.7|0
1637044110000|2021-11-16 06:28:30|556.4|553.6|556.31|553.51|556.4|553.6|556.31|553.51|0
1637044140000|2021-11-16 06:29:00|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1637044170000|2021-11-16 06:29:30|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1637044180000|2021-11-16 06:29:40|555.58|552.78|555.58|552.78|555.76|552.96|555.58|552.78|0
1637044230000|2021-11-16 06:30:30|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1637044240000|2021-11-16 06:30:40|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1637044250000|2021-11-16 06:30:50|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1637044260000|2021-11-16 06:31:00|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1637044270000|2021-11-16 06:31:10|555.85|553.05|555.95|553.15|555.95|553.15|555.85|553.05|0
1637044300000|2021-11-16 06:31:40|556.13|553.33|556.03|553.23|556.13|553.33|556.03|553.23|0
1637044310000|2021-11-16 06:31:50|555.95|553.15|556.13|553.33|556.13|553.33|555.95|553.15|0
1637044340000|2021-11-16 06:32:20|555.95|553.15|556.13|553.33|556.13|553.33|555.95|553.15|0
1637044360000|2021-11-16 06:32:40|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1637044470000|2021-11-16 06:34:30|556.22|553.42|556.31|553.51|556.31|553.51|556.22|553.42|0
1637044490000|2021-11-16 06:34:50|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637044500000|2021-11-16 06:35:00|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1637044530000|2021-11-16 06:35:30|556.49|553.69|556.4|553.6|556.49|553.69|556.4|553.6|0
1637044540000|2021-11-16 06:35:40|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1637044550000|2021-11-16 06:35:50|556.13|553.33|556.31|553.51|556.31|553.51|556.13|553.33|0
1637044570000|2021-11-16 06:36:10|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1637044580000|2021-11-16 06:36:20|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1637044590000|2021-11-16 06:36:30|556.4|553.6|556.31|553.51|556.4|553.6|556.31|553.51|0
1637044620000|2021-11-16 06:37:00|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637044630000|2021-11-16 06:37:10|556.4|553.6|556.49|553.69|556.49|553.69|556.4|553.6|0
1637044660000|2021-11-16 06:37:40|556.4|553.6|556.31|553.51|556.4|553.6|556.31|553.51|0
1637044670000|2021-11-16 06:37:50|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637044680000|2021-11-16 06:38:00|556.4|553.6|556.49|553.69|556.49|553.69|556.4|553.6|0
1637044760000|2021-11-16 06:39:20|556.4|553.6|556.31|553.51|556.49|553.69|556.31|553.51|0
1637044770000|2021-11-16 06:39:30|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637044790000|2021-11-16 06:39:50|556.4|553.6|556.31|553.51|556.4|553.6|556.31|553.51|0
1637044800000|2021-11-16 06:40:00|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1637044810000|2021-11-16 06:40:10|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1637044820000|2021-11-16 06:40:20|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1637044830000|2021-11-16 06:40:30|556.31|553.51|556.03|553.23|556.31|553.51|556.03|553.23|0
1637044840000|2021-11-16 06:40:40|556.12|553.32|556.31|553.51|556.31|553.51|556.12|553.32|0
1637044850000|2021-11-16 06:40:50|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1637044860000|2021-11-16 06:41:00|556.49|553.69|556.31|553.51|556.49|553.69|556.31|553.51|0
1637044870000|2021-11-16 06:41:10|556.12|553.32|556.12|553.32|556.31|553.51|556.12|553.32|0
1637044880000|2021-11-16 06:41:20|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1637044890000|2021-11-16 06:41:30|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1637044900000|2021-11-16 06:41:40|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1637044920000|2021-11-16 06:42:00|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637044930000|2021-11-16 06:42:10|556.31|553.51|556.21|553.41|556.31|553.51|556.21|553.41|0
1637044940000|2021-11-16 06:42:20|556.12|553.32|556.31|553.51|556.31|553.51|556.12|553.32|0
1637044960000|2021-11-16 06:42:40|556.21|553.41|556.12|553.32|556.21|553.41|556.12|553.32|0
1637044970000|2021-11-16 06:42:50|556.21|553.41|556.12|553.32|556.21|553.41|556.12|553.32|0
1637044990000|2021-11-16 06:43:10|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1637045000000|2021-11-16 06:43:20|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637045050000|2021-11-16 06:44:10|556.39|553.59|556.31|553.51|556.39|553.59|556.31|553.51|0
1637045070000|2021-11-16 06:44:30|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1637045080000|2021-11-16 06:44:40|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1637045090000|2021-11-16 06:44:50|556.21|553.41|556.12|553.32|556.21|553.41|556.12|553.32|0
1637045130000|2021-11-16 06:45:30|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1637045140000|2021-11-16 06:45:40|556.12|553.32|556.31|553.51|556.31|553.51|556.12|553.32|0
1637045150000|2021-11-16 06:45:50|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637045170000|2021-11-16 06:46:10|556.39|553.59|556.39|553.59|556.39|553.59|556.31|553.51|0
1637045180000|2021-11-16 06:46:20|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637045220000|2021-11-16 06:47:00|556.3|553.5|556.39|553.59|556.49|553.69|556.3|553.5|0
1637045230000|2021-11-16 06:47:10|556.3|553.5|556.49|553.69|556.49|553.69|556.3|553.5|0
1637045260000|2021-11-16 06:47:40|556.67|553.87|556.49|553.69|556.67|553.87|556.49|553.69|0
1637045270000|2021-11-16 06:47:50|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1637045280000|2021-11-16 06:48:00|556.39|553.59|556.3|553.5|556.39|553.59|556.3|553.5|0
1637045290000|2021-11-16 06:48:10|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637045300000|2021-11-16 06:48:20|556.3|553.5|556.3|553.5|556.49|553.69|556.3|553.5|0
1637045310000|2021-11-16 06:48:30|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1637045320000|2021-11-16 06:48:40|556.21|553.41|556.21|553.41|556.21|553.41|556.12|553.32|0
1637045330000|2021-11-16 06:48:50|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1637045350000|2021-11-16 06:49:10|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1637045360000|2021-11-16 06:49:20|556.3|553.5|556.49|553.69|556.49|553.69|556.3|553.5|0
1637045390000|2021-11-16 06:49:50|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1637045400000|2021-11-16 06:50:00|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1637045410000|2021-11-16 06:50:10|556.49|553.69|556.49|553.69|556.49|553.69|556.39|553.59|0
1637045420000|2021-11-16 06:50:20|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1637045430000|2021-11-16 06:50:30|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1637045480000|2021-11-16 06:51:20|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1637045520000|2021-11-16 06:52:00|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1637045530000|2021-11-16 06:52:10|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1637045550000|2021-11-16 06:52:30|556.85|554.05|556.67|553.87|556.85|554.05|556.67|553.87|0
1637045570000|2021-11-16 06:52:50|556.57|553.77|556.49|553.69|556.57|553.77|556.49|553.69|0
1637045580000|2021-11-16 06:53:00|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1637045590000|2021-11-16 06:53:10|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1637045600000|2021-11-16 06:53:20|556.67|553.87|556.85|554.05|556.85|554.05|556.67|553.87|0
1637045620000|2021-11-16 06:53:40|556.76|553.96|556.85|554.05|556.85|554.05|556.76|553.96|0
1637045660000|2021-11-16 06:54:20|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1637045670000|2021-11-16 06:54:30|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1637045700000|2021-11-16 06:55:00|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1637045730000|2021-11-16 06:55:30|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1637045760000|2021-11-16 06:56:00|556.75|553.95|556.85|554.05|556.85|554.05|556.75|553.95|0
1637045820000|2021-11-16 06:57:00|556.75|553.95|556.85|554.05|556.85|554.05|556.67|553.87|0
1637045830000|2021-11-16 06:57:10|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1637045870000|2021-11-16 06:57:50|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1637045880000|2021-11-16 06:58:00|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1637045890000|2021-11-16 06:58:10|556.75|553.95|556.85|554.05|556.85|554.05|556.75|553.95|0
1637045910000|2021-11-16 06:58:30|557.03|554.23|556.94|554.14|557.03|554.23|556.94|554.14|0
1637045920000|2021-11-16 06:58:40|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1637045980000|2021-11-16 06:59:40|557.12|554.32|557.21|554.41|557.21|554.41|557.12|554.32|0
1637046000000|2021-11-16 07:00:00|557.03|554.23|557.21|554.41|557.21|554.41|557.03|554.23|0
1637046020000|2021-11-16 07:00:20|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1637046030000|2021-11-16 07:00:30|557.21|554.41|557.4|554.6|557.4|554.6|557.21|554.41|0
1637046040000|2021-11-16 07:00:40|557.58|554.78|557.4|554.6|557.58|554.78|557.4|554.6|0
1637046070000|2021-11-16 07:01:10|557.58|554.78|557.4|554.6|557.58|554.78|557.4|554.6|0
1637046080000|2021-11-16 07:01:20|557.58|554.78|557.4|554.6|557.58|554.78|557.4|554.6|0
1637046100000|2021-11-16 07:01:40|557.58|554.78|557.48|554.68|557.58|554.78|557.4|554.6|0
1637046110000|2021-11-16 07:01:50|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1637046120000|2021-11-16 07:02:00|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637046140000|2021-11-16 07:02:20|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1637046150000|2021-11-16 07:02:30|558.03|555.23|558.03|555.23|558.03|555.23|558.03|555.23|0
1637046160000|2021-11-16 07:02:40|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637046190000|2021-11-16 07:03:10|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1637046200000|2021-11-16 07:03:20|558.13|555.33|558.13|555.33|558.13|555.33|558.13|555.33|0
1637046220000|2021-11-16 07:03:40|558.03|555.23|557.76|554.96|558.03|555.23|557.76|554.96|0
1637046250000|2021-11-16 07:04:10|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1637046260000|2021-11-16 07:04:20|557.94|555.14|558.03|555.23|558.03|555.23|557.94|555.14|0
1637046270000|2021-11-16 07:04:30|558.13|555.33|557.94|555.14|558.13|555.33|557.94|555.14|0
1637046280000|2021-11-16 07:04:40|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637046290000|2021-11-16 07:04:50|557.58|554.78|557.76|554.96|557.76|554.96|557.58|554.78|0
1637046300000|2021-11-16 07:05:00|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1637046310000|2021-11-16 07:05:10|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1637046320000|2021-11-16 07:05:20|557.58|554.78|557.76|554.96|557.76|554.96|557.58|554.78|0
1637046330000|2021-11-16 07:05:30|557.67|554.87|557.58|554.78|557.67|554.87|557.58|554.78|0
1637046350000|2021-11-16 07:05:50|557.48|554.68|557.58|554.78|557.58|554.78|557.48|554.68|0
1637046390000|2021-11-16 07:06:30|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637046400000|2021-11-16 07:06:40|557.58|554.78|557.76|554.96|557.76|554.96|557.58|554.78|0
1637046420000|2021-11-16 07:07:00|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1637046430000|2021-11-16 07:07:10|557.48|554.68|557.58|554.78|557.58|554.78|557.48|554.68|0
1637046450000|2021-11-16 07:07:30|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1637046460000|2021-11-16 07:07:40|557.39|554.59|557.58|554.78|557.58|554.78|557.39|554.59|0
1637046470000|2021-11-16 07:07:50|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1637046480000|2021-11-16 07:08:00|557.58|554.78|557.39|554.59|557.58|554.78|557.39|554.59|0
1637046490000|2021-11-16 07:08:10|557.58|554.78|557.39|554.59|557.58|554.78|557.39|554.59|0
1637046500000|2021-11-16 07:08:20|557.58|554.78|557.39|554.59|557.58|554.78|557.39|554.59|0
1637046510000|2021-11-16 07:08:30|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1637046520000|2021-11-16 07:08:40|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637046530000|2021-11-16 07:08:50|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1637046550000|2021-11-16 07:09:10|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637046560000|2021-11-16 07:09:20|557.58|554.78|557.66|554.86|557.66|554.86|557.58|554.78|0
1637046570000|2021-11-16 07:09:30|557.58|554.78|557.76|554.96|557.76|554.96|557.58|554.78|0
1637046580000|2021-11-16 07:09:40|557.66|554.86|557.76|554.96|557.76|554.96|557.66|554.86|0
1637046620000|2021-11-16 07:10:20|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637046630000|2021-11-16 07:10:30|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637046640000|2021-11-16 07:10:40|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637046650000|2021-11-16 07:10:50|557.85|555.05|557.76|554.96|557.85|555.05|557.76|554.96|0
1637046660000|2021-11-16 07:11:00|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1637046680000|2021-11-16 07:11:20|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1637046690000|2021-11-16 07:11:30|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1637046710000|2021-11-16 07:11:50|557.39|554.59|557.58|554.78|557.58|554.78|557.39|554.59|0
1637046720000|2021-11-16 07:12:00|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1637046740000|2021-11-16 07:12:20|557.3|554.5|557.21|554.41|557.3|554.5|557.21|554.41|0
1637046760000|2021-11-16 07:12:40|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1637046770000|2021-11-16 07:12:50|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1637046780000|2021-11-16 07:13:00|557.3|554.5|557.21|554.41|557.3|554.5|557.21|554.41|0
1637046830000|2021-11-16 07:13:50|557.11|554.31|557.21|554.41|557.21|554.41|557.03|554.23|0
1637046840000|2021-11-16 07:14:00|557.11|554.31|557.03|554.23|557.11|554.31|557.03|554.23|0
1637046860000|2021-11-16 07:14:20|556.93|554.13|557.03|554.23|557.03|554.23|556.93|554.13|0
1637046870000|2021-11-16 07:14:30|556.84|554.04|556.75|553.95|556.84|554.04|556.75|553.95|0
1637046880000|2021-11-16 07:14:40|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1637046900000|2021-11-16 07:15:00|556.75|553.95|556.84|554.04|556.84|554.04|556.75|553.95|0
1637046910000|2021-11-16 07:15:10|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1637046920000|2021-11-16 07:15:20|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1637046940000|2021-11-16 07:15:40|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1637046960000|2021-11-16 07:16:00|557.21|554.41|557.39|554.59|557.39|554.59|557.21|554.41|0
1637046970000|2021-11-16 07:16:10|557.57|554.77|557.39|554.59|557.57|554.77|557.39|554.59|0
1637046980000|2021-11-16 07:16:20|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1637047000000|2021-11-16 07:16:40|557.84|555.04|557.76|554.96|557.84|555.04|557.76|554.96|0
1637047020000|2021-11-16 07:17:00|557.66|554.86|557.66|554.86|557.66|554.86|557.66|554.86|0
1637047030000|2021-11-16 07:17:10|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637047040000|2021-11-16 07:17:20|557.66|554.86|557.94|555.14|557.94|555.14|557.66|554.86|0
1637047060000|2021-11-16 07:17:40|557.84|555.04|557.84|555.04|557.84|555.04|557.84|555.04|0
1637047070000|2021-11-16 07:17:50|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637047080000|2021-11-16 07:18:00|557.84|555.04|557.94|555.14|557.94|555.14|557.76|554.96|0
1637047090000|2021-11-16 07:18:10|557.84|555.04|557.76|554.96|557.84|555.04|557.76|554.96|0
1637047100000|2021-11-16 07:18:20|557.84|555.04|557.94|555.14|557.94|555.14|557.84|555.04|0
1637047110000|2021-11-16 07:18:30|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1637047120000|2021-11-16 07:18:40|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637047140000|2021-11-16 07:19:00|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637047150000|2021-11-16 07:19:10|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1637047160000|2021-11-16 07:19:20|557.76|554.96|557.57|554.77|557.76|554.96|557.57|554.77|0
1637047170000|2021-11-16 07:19:30|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1637047190000|2021-11-16 07:19:50|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637047200000|2021-11-16 07:20:00|558.03|555.23|558.12|555.32|558.12|555.32|558.03|555.23|0
1637047210000|2021-11-16 07:20:10|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637047230000|2021-11-16 07:20:30|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637047240000|2021-11-16 07:20:40|557.94|555.14|557.94|555.14|557.94|555.14|557.84|555.04|0
1637047250000|2021-11-16 07:20:50|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637047260000|2021-11-16 07:21:00|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637047270000|2021-11-16 07:21:10|557.75|554.95|557.57|554.77|557.75|554.95|557.57|554.77|0
1637047290000|2021-11-16 07:21:30|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637047330000|2021-11-16 07:22:10|558.21|555.41|557.94|555.14|558.21|555.41|557.94|555.14|0
1637047340000|2021-11-16 07:22:20|558.12|555.32|557.94|555.14|558.12|555.32|557.94|555.14|0
1637047360000|2021-11-16 07:22:40|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637047410000|2021-11-16 07:23:30|557.84|555.04|558.02|555.22|558.02|555.22|557.84|555.04|0
1637047420000|2021-11-16 07:23:40|557.94|555.14|558.12|555.32|558.12|555.32|557.94|555.14|0
1637047430000|2021-11-16 07:23:50|558.02|555.22|557.94|555.14|558.02|555.22|557.94|555.14|0
1637047440000|2021-11-16 07:24:00|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1637047480000|2021-11-16 07:24:40|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1637047490000|2021-11-16 07:24:50|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1637047500000|2021-11-16 07:25:00|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1637047510000|2021-11-16 07:25:10|558.12|555.32|558.12|555.32|558.3|555.5|558.12|555.32|0
1637047550000|2021-11-16 07:25:50|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1637047560000|2021-11-16 07:26:00|558.12|555.32|558.12|555.32|558.3|555.5|558.12|555.32|0
1637047570000|2021-11-16 07:26:10|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637047580000|2021-11-16 07:26:20|557.75|554.95|557.75|554.95|557.94|555.14|557.75|554.95|0
1637047590000|2021-11-16 07:26:30|557.94|555.14|557.75|554.95|557.94|555.14|557.75|554.95|0
1637047600000|2021-11-16 07:26:40|557.94|555.14|557.75|554.95|557.94|555.14|557.75|554.95|0
1637047610000|2021-11-16 07:26:50|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1637047640000|2021-11-16 07:27:20|558.12|555.32|557.94|555.14|558.12|555.32|557.94|555.14|0
1637047650000|2021-11-16 07:27:30|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637047660000|2021-11-16 07:27:40|557.84|555.04|557.93|555.13|557.93|555.13|557.84|555.04|0
1637047700000|2021-11-16 07:28:20|557.84|555.04|557.93|555.13|557.93|555.13|557.84|555.04|0
1637047720000|2021-11-16 07:28:40|557.84|555.04|557.75|554.95|557.84|555.04|557.75|554.95|0
1637047730000|2021-11-16 07:28:50|557.84|555.04|557.93|555.13|557.93|555.13|557.84|555.04|0
1637047740000|2021-11-16 07:29:00|557.84|555.04|557.93|555.13|557.93|555.13|557.84|555.04|0
1637047790000|2021-11-16 07:29:50|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637047800000|2021-11-16 07:30:00|557.57|554.77|557.57|554.77|557.75|554.95|557.57|554.77|0
1637047840000|2021-11-16 07:30:40|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1637047850000|2021-11-16 07:30:50|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1637047880000|2021-11-16 07:31:20|557.38|554.58|557.57|554.77|557.57|554.77|557.38|554.58|0
1637047900000|2021-11-16 07:31:40|557.47|554.67|557.57|554.77|557.57|554.77|557.47|554.67|0
1637047910000|2021-11-16 07:31:50|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1637047920000|2021-11-16 07:32:00|557.57|554.77|557.65|554.85|557.75|554.95|557.57|554.77|0
1637047930000|2021-11-16 07:32:10|557.57|554.77|557.65|554.85|557.65|554.85|557.57|554.77|0
1637047940000|2021-11-16 07:32:20|557.57|554.77|557.65|554.85|557.65|554.85|557.57|554.77|0
1637047950000|2021-11-16 07:32:30|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637048000000|2021-11-16 07:33:20|557.65|554.85|557.57|554.77|557.75|554.95|557.57|554.77|0
1637048010000|2021-11-16 07:33:30|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637048020000|2021-11-16 07:33:40|557.93|555.13|557.84|555.04|557.93|555.13|557.75|554.95|0
1637048030000|2021-11-16 07:33:50|557.75|554.95|557.93|555.13|557.93|555.13|557.75|554.95|0
1637048040000|2021-11-16 07:34:00|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637048050000|2021-11-16 07:34:10|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637048070000|2021-11-16 07:34:30|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637048090000|2021-11-16 07:34:50|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637048110000|2021-11-16 07:35:10|558.02|555.22|558.02|555.22|558.02|555.22|558.02|555.22|0
1637048120000|2021-11-16 07:35:20|557.93|555.13|558.11|555.31|558.11|555.31|557.93|555.13|0
1637048130000|2021-11-16 07:35:30|557.93|555.13|558.02|555.22|558.02|555.22|557.93|555.13|0
1637048140000|2021-11-16 07:35:40|558.11|555.31|557.93|555.13|558.11|555.31|557.93|555.13|0
1637048170000|2021-11-16 07:36:10|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637048180000|2021-11-16 07:36:20|557.65|554.85|557.65|554.85|557.65|554.85|557.65|554.85|0
1637048190000|2021-11-16 07:36:30|557.75|554.95|557.56|554.76|557.75|554.95|557.56|554.76|0
1637048200000|2021-11-16 07:36:40|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1637048240000|2021-11-16 07:37:20|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1637048250000|2021-11-16 07:37:30|558.02|555.22|557.93|555.13|558.02|555.22|557.93|555.13|0
1637048260000|2021-11-16 07:37:40|558.11|555.31|558.11|555.31|558.11|555.31|557.93|555.13|0
1637048270000|2021-11-16 07:37:50|557.93|555.13|558.11|555.31|558.11|555.31|557.93|555.13|0
1637048290000|2021-11-16 07:38:10|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1637048300000|2021-11-16 07:38:20|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1637048310000|2021-11-16 07:38:30|558.3|555.5|558.11|555.31|558.3|555.5|558.11|555.31|0
1637048340000|2021-11-16 07:39:00|558.3|555.5|558.11|555.31|558.3|555.5|558.11|555.31|0
1637048380000|2021-11-16 07:39:40|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1637048400000|2021-11-16 07:40:00|558.2|555.4|558.11|555.31|558.2|555.4|558.11|555.31|0
1637048410000|2021-11-16 07:40:10|558.2|555.4|558.3|555.5|558.3|555.5|558.2|555.4|0
1637048430000|2021-11-16 07:40:30|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1637048460000|2021-11-16 07:41:00|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1637048480000|2021-11-16 07:41:20|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1637048490000|2021-11-16 07:41:30|558.3|555.5|558.48|555.68|558.48|555.68|558.3|555.5|0
1637048540000|2021-11-16 07:42:20|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1637048570000|2021-11-16 07:42:50|558.84|556.04|558.66|555.86|558.84|556.04|558.66|555.86|0
1637048590000|2021-11-16 07:43:10|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1637048620000|2021-11-16 07:43:40|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637048630000|2021-11-16 07:43:50|558.2|555.4|558.11|555.31|558.2|555.4|558.11|555.31|0
1637048650000|2021-11-16 07:44:10|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637048660000|2021-11-16 07:44:20|558.11|555.31|558.11|555.31|558.29|555.49|558.11|555.31|0
1637048680000|2021-11-16 07:44:40|558.29|555.49|558.11|555.31|558.29|555.49|558.11|555.31|0
1637048700000|2021-11-16 07:45:00|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637048740000|2021-11-16 07:45:40|558.2|555.4|558.29|555.49|558.29|555.49|558.2|555.4|0
1637048750000|2021-11-16 07:45:50|558.2|555.4|558.29|555.49|558.29|555.49|558.2|555.4|0
1637048760000|2021-11-16 07:46:00|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1637048780000|2021-11-16 07:46:20|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637048800000|2021-11-16 07:46:40|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1637048820000|2021-11-16 07:47:00|558.66|555.86|558.56|555.76|558.66|555.86|558.56|555.76|0
1637048830000|2021-11-16 07:47:10|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1637048870000|2021-11-16 07:47:50|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1637048900000|2021-11-16 07:48:20|558.29|555.49|558.38|555.58|558.38|555.58|558.29|555.49|0
1637048910000|2021-11-16 07:48:30|558.29|555.49|558.38|555.58|558.38|555.58|558.29|555.49|0
1637048920000|2021-11-16 07:48:40|558.29|555.49|558.29|555.49|558.38|555.58|558.29|555.49|0
1637048970000|2021-11-16 07:49:30|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1637048990000|2021-11-16 07:49:50|558.38|555.58|558.29|555.49|558.38|555.58|558.29|555.49|0
1637049000000|2021-11-16 07:50:00|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1637049010000|2021-11-16 07:50:10|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1637049050000|2021-11-16 07:50:50|558.38|555.58|558.47|555.67|558.47|555.67|558.38|555.58|0
1637049060000|2021-11-16 07:51:00|558.29|555.49|558.38|555.58|558.38|555.58|558.29|555.49|0
1637049070000|2021-11-16 07:51:10|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637049080000|2021-11-16 07:51:20|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1637049090000|2021-11-16 07:51:30|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637049180000|2021-11-16 07:53:00|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1637049190000|2021-11-16 07:53:10|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637049220000|2021-11-16 07:53:40|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1637049230000|2021-11-16 07:53:50|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1637049300000|2021-11-16 07:55:00|558.11|555.31|558.19|555.39|558.19|555.39|558.11|555.31|0
1637049310000|2021-11-16 07:55:10|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1637049340000|2021-11-16 07:55:40|558.29|555.49|558.11|555.31|558.29|555.49|558.11|555.31|0
1637049370000|2021-11-16 07:56:10|557.92|555.12|558.01|555.21|558.01|555.21|557.92|555.12|0
1637049380000|2021-11-16 07:56:20|558.11|555.31|557.92|555.12|558.11|555.31|557.92|555.12|0
1637049390000|2021-11-16 07:56:30|557.74|554.94|557.74|554.94|557.83|555.03|557.74|554.94|0
1637049400000|2021-11-16 07:56:40|557.56|554.76|557.56|554.76|557.56|554.76|557.56|554.76|0
1637049440000|2021-11-16 07:57:20|557.74|554.94|557.74|554.94|557.74|554.94|557.74|554.94|0
1637049460000|2021-11-16 07:57:40|557.64|554.84|557.56|554.76|557.64|554.84|557.56|554.76|0
1637049480000|2021-11-16 07:58:00|557.74|554.94|557.74|554.94|557.92|555.12|557.74|554.94|0
1637049490000|2021-11-16 07:58:10|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1637049500000|2021-11-16 07:58:20|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1637049510000|2021-11-16 07:58:30|557.74|554.94|557.74|554.94|557.74|554.94|557.74|554.94|0
1637049520000|2021-11-16 07:58:40|557.64|554.84|557.56|554.76|557.64|554.84|557.56|554.76|0
1637049530000|2021-11-16 07:58:50|557.64|554.84|557.74|554.94|557.74|554.94|557.64|554.84|0
1637049550000|2021-11-16 07:59:10|557.55|554.75|557.55|554.75|557.55|554.75|557.55|554.75|0
1637049560000|2021-11-16 07:59:20|557.74|554.94|557.64|554.84|557.74|554.94|557.64|554.84|0
1637049570000|2021-11-16 07:59:30|557.55|554.75|557.74|554.94|557.74|554.94|557.55|554.75|0
1637049580000|2021-11-16 07:59:40|557.55|554.75|557.74|554.94|557.74|554.94|557.55|554.75|0
1637049590000|2021-11-16 07:59:50|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1637049600000|2021-11-16 08:00:00|557.74|554.94|558.1|555.3|558.1|555.3|557.74|554.94|0
1637049610000|2021-11-16 08:00:10|558.19|555.39|558.29|555.49|558.29|555.49|558.19|555.39|0
1637049620000|2021-11-16 08:00:20|558.1|555.3|558.29|555.49|558.29|555.49|558.1|555.3|0
1637049630000|2021-11-16 08:00:30|558.65|555.85|558.65|555.85|558.65|555.85|558.47|555.67|0
1637049640000|2021-11-16 08:00:40|558.84|556.04|559.2|556.4|559.2|556.4|558.84|556.04|0
1637049660000|2021-11-16 08:01:00|559.11|556.31|559.2|556.4|559.2|556.4|559.02|556.22|0
1637049670000|2021-11-16 08:01:10|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1637049680000|2021-11-16 08:01:20|559.39|556.59|559.39|556.59|559.39|556.59|559.2|556.4|0
1637049690000|2021-11-16 08:01:30|559.2|556.4|559.57|556.77|559.57|556.77|559.2|556.4|0
1637049700000|2021-11-16 08:01:40|559.39|556.59|559.2|556.4|559.39|556.59|559.2|556.4|0
1637049710000|2021-11-16 08:01:50|559.39|556.59|559.75|556.95|559.75|556.95|559.39|556.59|0
1637049720000|2021-11-16 08:02:00|559.57|556.77|559.39|556.59|559.57|556.77|559.39|556.59|0
1637049730000|2021-11-16 08:02:10|559.57|556.77|559.2|556.4|559.57|556.77|559.2|556.4|0
1637049740000|2021-11-16 08:02:20|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1637049750000|2021-11-16 08:02:30|559.2|556.4|559.29|556.49|559.29|556.49|559.2|556.4|0
1637049760000|2021-11-16 08:02:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1637049770000|2021-11-16 08:02:50|559.39|556.59|559.2|556.4|559.39|556.59|559.2|556.4|0
1637049780000|2021-11-16 08:03:00|559.02|556.22|559.02|556.22|559.2|556.4|559.02|556.22|0
1637049790000|2021-11-16 08:03:10|559.11|556.31|559.39|556.59|559.39|556.59|559.02|556.22|0
1637049800000|2021-11-16 08:03:20|559.2|556.4|558.84|556.04|559.2|556.4|558.84|556.04|0
1637049810000|2021-11-16 08:03:30|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1637049820000|2021-11-16 08:03:40|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1637049830000|2021-11-16 08:03:50|559.2|556.4|559.02|556.22|559.2|556.4|559.02|556.22|0
1637049840000|2021-11-16 08:04:00|558.84|556.04|559.02|556.22|559.02|556.22|558.84|556.04|0
1637049850000|2021-11-16 08:04:10|558.84|556.04|558.84|556.04|559.02|556.22|558.84|556.04|0
1637049860000|2021-11-16 08:04:20|559.02|556.22|559.02|556.22|559.02|556.22|558.84|556.04|0
1637049880000|2021-11-16 08:04:40|558.92|556.12|558.84|556.04|559.02|556.22|558.84|556.04|0
1637049900000|2021-11-16 08:05:00|558.64|556.24|558.45|556.05|558.64|556.24|558.45|556.05|0
1637049910000|2021-11-16 08:05:10|558.27|555.87|558.09|555.69|558.27|555.87|558.09|555.69|0
1637049920000|2021-11-16 08:05:20|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1637049930000|2021-11-16 08:05:30|558.27|555.87|558.36|555.96|558.36|555.96|558.27|555.87|0
1637049940000|2021-11-16 08:05:40|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1637049950000|2021-11-16 08:05:50|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1637049960000|2021-11-16 08:06:00|558.82|556.42|558.63|556.23|558.82|556.42|558.63|556.23|0
1637049980000|2021-11-16 08:06:20|558.45|556.05|558.63|556.23|558.63|556.23|558.45|556.05|0
1637049990000|2021-11-16 08:06:30|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1637050000000|2021-11-16 08:06:40|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1637050010000|2021-11-16 08:06:50|558.36|555.96|558.45|556.05|558.45|556.05|558.36|555.96|0
1637050020000|2021-11-16 08:07:00|558.27|555.87|558.08|555.68|558.27|555.87|558.08|555.68|0
1637050030000|2021-11-16 08:07:10|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1637050050000|2021-11-16 08:07:30|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1637050060000|2021-11-16 08:07:40|557.62|555.22|557.53|555.13|557.62|555.22|557.53|555.13|0
1637050080000|2021-11-16 08:08:00|557.72|555.32|558.08|555.68|558.08|555.68|557.72|555.32|0
1637050090000|2021-11-16 08:08:10|558.27|555.87|558.08|555.68|558.27|555.87|558.08|555.68|0
1637050100000|2021-11-16 08:08:20|557.99|555.59|557.9|555.5|558.08|555.68|557.9|555.5|0
1637050110000|2021-11-16 08:08:30|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1637050120000|2021-11-16 08:08:40|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1637050130000|2021-11-16 08:08:50|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637050150000|2021-11-16 08:09:10|557.44|555.04|557.53|555.13|557.53|555.13|557.35|554.95|0
1637050160000|2021-11-16 08:09:20|557.62|555.22|557.53|555.13|557.62|555.22|557.53|555.13|0
1637050170000|2021-11-16 08:09:30|557.35|554.95|557.35|554.95|557.53|555.13|557.35|554.95|0
1637050180000|2021-11-16 08:09:40|557.53|555.13|557.72|555.32|557.72|555.32|557.53|555.13|0
1637050190000|2021-11-16 08:09:50|557.62|555.22|557.72|555.32|557.72|555.32|557.62|555.22|0
1637050200000|2021-11-16 08:10:00|557.9|555.5|557.72|555.32|557.9|555.5|557.72|555.32|0
1637050210000|2021-11-16 08:10:10|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637050250000|2021-11-16 08:10:50|557.35|554.95|557.35|554.95|557.35|554.95|557.35|554.95|0
1637050260000|2021-11-16 08:11:00|557.44|555.04|557.35|554.95|557.53|555.13|557.35|554.95|0
1637050270000|2021-11-16 08:11:10|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637050280000|2021-11-16 08:11:20|557.35|554.95|557.35|554.95|557.44|555.04|557.35|554.95|0
1637050300000|2021-11-16 08:11:40|557.25|554.85|557.17|554.77|557.25|554.85|557.17|554.77|0
1637050310000|2021-11-16 08:11:50|557.35|554.95|557.53|555.13|557.53|555.13|557.35|554.95|0
1637050320000|2021-11-16 08:12:00|557.44|555.04|557.35|554.95|557.44|555.04|557.35|554.95|0
1637050330000|2021-11-16 08:12:10|557.17|554.77|557.17|554.77|557.17|554.77|557.17|554.77|0
1637050340000|2021-11-16 08:12:20|557.35|554.95|557.53|555.13|557.53|555.13|557.35|554.95|0
1637050350000|2021-11-16 08:12:30|557.35|554.95|557.53|555.13|557.53|555.13|557.35|554.95|0
1637050360000|2021-11-16 08:12:40|557.44|555.04|557.35|554.95|557.53|555.13|557.35|554.95|0
1637050390000|2021-11-16 08:13:10|557.25|554.85|557.17|554.77|557.25|554.85|557.17|554.77|0
1637050420000|2021-11-16 08:13:40|557.25|554.85|557.35|554.95|557.35|554.95|557.25|554.85|0
1637050430000|2021-11-16 08:13:50|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637050440000|2021-11-16 08:14:00|557.71|555.31|557.53|555.13|557.71|555.31|557.53|555.13|0
1637050450000|2021-11-16 08:14:10|557.71|555.31|557.44|555.04|557.71|555.31|557.44|555.04|0
1637050460000|2021-11-16 08:14:20|557.35|554.95|557.17|554.77|557.35|554.95|557.17|554.77|0
1637050480000|2021-11-16 08:14:40|556.98|554.58|557.17|554.77|557.17|554.77|556.98|554.58|0
1637050490000|2021-11-16 08:14:50|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1637050500000|2021-11-16 08:15:00|556.98|554.58|557.16|554.76|557.16|554.76|556.98|554.58|0
1637050520000|2021-11-16 08:15:20|557.35|554.95|557.25|554.85|557.35|554.95|557.25|554.85|0
1637050530000|2021-11-16 08:15:30|557.35|554.95|557.35|554.95|557.35|554.95|557.35|554.95|0
1637050560000|2021-11-16 08:16:00|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1637050570000|2021-11-16 08:16:10|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637050580000|2021-11-16 08:16:20|557.44|555.04|557.35|554.95|557.44|555.04|557.35|554.95|0
1637050600000|2021-11-16 08:16:40|557.44|555.04|557.71|555.31|557.71|555.31|557.44|555.04|0
1637050610000|2021-11-16 08:16:50|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637050620000|2021-11-16 08:17:00|557.71|555.31|557.71|555.31|557.71|555.31|557.71|555.31|0
1637050630000|2021-11-16 08:17:10|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637050660000|2021-11-16 08:17:40|557.71|555.31|557.53|555.13|557.71|555.31|557.53|555.13|0
1637050670000|2021-11-16 08:17:50|557.71|555.31|557.62|555.22|557.71|555.31|557.62|555.22|0
1637050680000|2021-11-16 08:18:00|557.71|555.31|557.53|555.13|557.71|555.31|557.53|555.13|0
1637050690000|2021-11-16 08:18:10|557.43|555.03|557.71|555.31|557.71|555.31|557.43|555.03|0
1637050700000|2021-11-16 08:18:20|557.62|555.22|557.53|555.13|557.71|555.31|557.53|555.13|0
1637050740000|2021-11-16 08:19:00|557.62|555.22|557.71|555.31|557.71|555.31|557.62|555.22|0
1637050760000|2021-11-16 08:19:20|557.8|555.4|557.71|555.31|557.8|555.4|557.71|555.31|0
1637050770000|2021-11-16 08:19:30|557.62|555.22|557.71|555.31|557.71|555.31|557.62|555.22|0
1637050780000|2021-11-16 08:19:40|557.62|555.22|557.53|555.13|557.62|555.22|557.53|555.13|0
1637050790000|2021-11-16 08:19:50|557.35|554.95|557.43|555.03|557.43|555.03|557.35|554.95|0
1637050800000|2021-11-16 08:20:00|557.35|554.95|557.35|554.95|557.35|554.95|557.35|554.95|0
1637050810000|2021-11-16 08:20:10|557.43|555.03|557.43|555.03|557.43|555.03|557.43|555.03|0
1637050820000|2021-11-16 08:20:20|557.53|555.13|557.53|555.13|557.53|555.13|557.53|555.13|0
1637050830000|2021-11-16 08:20:30|557.62|555.22|557.62|555.22|557.62|555.22|557.62|555.22|0
1637050840000|2021-11-16 08:20:40|557.71|555.31|557.53|555.13|557.71|555.31|557.53|555.13|0
1637050860000|2021-11-16 08:21:00|557.43|555.03|557.35|554.95|557.43|555.03|557.35|554.95|0
1637050870000|2021-11-16 08:21:10|557.53|555.13|557.71|555.31|557.71|555.31|557.53|555.13|0
1637050880000|2021-11-16 08:21:20|557.62|555.22|557.71|555.31|557.71|555.31|557.62|555.22|0
1637050890000|2021-11-16 08:21:30|557.53|555.13|557.53|555.13|557.71|555.31|557.53|555.13|0
1637050900000|2021-11-16 08:21:40|557.43|555.03|557.43|555.03|557.43|555.03|557.43|555.03|0
1637050910000|2021-11-16 08:21:50|557.35|554.95|557.53|555.13|557.53|555.13|557.35|554.95|0
1637050960000|2021-11-16 08:22:40|557.34|554.94|557.53|555.13|557.53|555.13|557.34|554.94|0
1637050980000|2021-11-16 08:23:00|557.43|555.03|557.43|555.03|557.43|555.03|557.43|555.03|0
1637050990000|2021-11-16 08:23:10|557.53|555.13|557.43|555.03|557.53|555.13|557.43|555.03|0
1637051000000|2021-11-16 08:23:20|557.34|554.94|557.43|555.03|557.53|555.13|557.34|554.94|0
1637051010000|2021-11-16 08:23:30|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1637051030000|2021-11-16 08:23:50|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1637051040000|2021-11-16 08:24:00|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1637051050000|2021-11-16 08:24:10|556.79|554.39|556.61|554.21|556.79|554.39|556.61|554.21|0
1637051060000|2021-11-16 08:24:20|556.79|554.39|556.79|554.39|556.79|554.39|556.79|554.39|0
1637051070000|2021-11-16 08:24:30|556.61|554.21|556.61|554.21|556.61|554.21|556.61|554.21|0
1637051090000|2021-11-16 08:24:50|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1637051100000|2021-11-16 08:25:00|556.61|554.21|556.61|554.21|556.61|554.21|556.61|554.21|0
1637051140000|2021-11-16 08:25:40|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1637051150000|2021-11-16 08:25:50|556.25|553.85|556.61|554.21|556.61|554.21|556.25|553.85|0
1637051160000|2021-11-16 08:26:00|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1637051170000|2021-11-16 08:26:10|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1637051180000|2021-11-16 08:26:20|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1637051190000|2021-11-16 08:26:30|556.61|554.21|556.61|554.21|556.61|554.21|556.61|554.21|0
1637051210000|2021-11-16 08:26:50|556.79|554.39|556.98|554.58|556.98|554.58|556.79|554.39|0
1637051230000|2021-11-16 08:27:10|556.79|554.39|556.79|554.39|556.79|554.39|556.79|554.39|0
1637051250000|2021-11-16 08:27:30|556.98|554.58|556.98|554.58|557.16|554.76|556.98|554.58|0
1637051280000|2021-11-16 08:28:00|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1637051290000|2021-11-16 08:28:10|557.06|554.66|557.06|554.66|557.06|554.66|557.06|554.66|0
1637051300000|2021-11-16 08:28:20|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1637051350000|2021-11-16 08:29:10|556.79|554.39|556.88|554.48|556.88|554.48|556.79|554.39|0
1637051360000|2021-11-16 08:29:20|556.98|554.58|556.79|554.39|556.98|554.58|556.79|554.39|0
1637051370000|2021-11-16 08:29:30|556.61|554.21|556.43|554.03|556.61|554.21|556.43|554.03|0
1637051380000|2021-11-16 08:29:40|556.61|554.21|556.61|554.21|556.61|554.21|556.61|554.21|0
1637051390000|2021-11-16 08:29:50|556.43|554.03|556.24|553.84|556.43|554.03|556.24|553.84|0
1637051420000|2021-11-16 08:30:20|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1637051430000|2021-11-16 08:30:30|556.33|553.93|556.43|554.03|556.61|554.21|556.33|553.93|0
1637051440000|2021-11-16 08:30:40|556.33|553.93|556.43|554.03|556.43|554.03|556.33|553.93|0
1637051460000|2021-11-16 08:31:00|556.61|554.21|556.61|554.21|556.61|554.21|556.61|554.21|0
1637051470000|2021-11-16 08:31:10|556.7|554.3|556.43|554.03|556.7|554.3|556.43|554.03|0
1637051480000|2021-11-16 08:31:20|556.51|554.11|556.61|554.21|556.61|554.21|556.51|554.11|0
1637051490000|2021-11-16 08:31:30|556.79|554.39|556.79|554.39|556.79|554.39|556.79|554.39|0
1637051510000|2021-11-16 08:31:50|556.97|554.57|557.16|554.76|557.16|554.76|556.97|554.57|0
1637051520000|2021-11-16 08:32:00|557.06|554.66|556.97|554.57|557.06|554.66|556.97|554.57|0
1637051530000|2021-11-16 08:32:10|556.88|554.48|556.79|554.39|556.88|554.48|556.79|554.39|0
1637051540000|2021-11-16 08:32:20|556.88|554.48|556.97|554.57|556.97|554.57|556.79|554.39|0
1637051550000|2021-11-16 08:32:30|557.16|554.76|557.16|554.76|557.34|554.94|557.16|554.76|0
1637051560000|2021-11-16 08:32:40|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1637051570000|2021-11-16 08:32:50|556.88|554.48|556.79|554.39|556.88|554.48|556.79|554.39|0
1637051590000|2021-11-16 08:33:10|556.42|554.02|556.24|553.84|556.42|554.02|556.24|553.84|0
1637051620000|2021-11-16 08:33:40|556.15|553.75|556.06|553.66|556.15|553.75|556.06|553.66|0
1637051640000|2021-11-16 08:34:00|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1637051650000|2021-11-16 08:34:10|556.15|553.75|556.15|553.75|556.15|553.75|556.15|553.75|0
1637051660000|2021-11-16 08:34:20|556.24|553.84|556.06|553.66|556.24|553.84|556.06|553.66|0
1637051670000|2021-11-16 08:34:30|555.96|553.56|555.88|553.48|555.96|553.56|555.88|553.48|0
1637051680000|2021-11-16 08:34:40|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1637051690000|2021-11-16 08:34:50|555.51|553.11|555.33|552.93|555.51|553.11|555.33|552.93|0
1637051700000|2021-11-16 08:35:00|555.51|553.11|555.51|553.11|555.51|553.11|555.51|553.11|0
1637051720000|2021-11-16 08:35:20|555.69|553.29|555.33|552.93|555.69|553.29|555.33|552.93|0
1637051730000|2021-11-16 08:35:30|554.41|552.01|554.41|552.01|554.41|552.01|554.41|552.01|0
1637051740000|2021-11-16 08:35:40|554.23|551.83|553.32|550.92|554.23|551.83|553.13|550.73|0
1637051750000|2021-11-16 08:35:50|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1637051760000|2021-11-16 08:36:00|552.95|550.55|552.95|550.55|553.13|550.73|552.95|550.55|0
1637051770000|2021-11-16 08:36:10|552.59|550.19|553.04|550.64|553.04|550.64|552.59|550.19|0
1637051780000|2021-11-16 08:36:20|553.13|550.73|553.04|550.64|553.13|550.73|553.04|550.64|0
1637051790000|2021-11-16 08:36:30|552.95|550.55|553.13|550.73|553.13|550.73|552.95|550.55|0
1637051800000|2021-11-16 08:36:40|553.5|551.1|553.59|551.19|553.68|551.28|553.5|551.1|0
1637051810000|2021-11-16 08:36:50|553.68|551.28|553.68|551.28|553.86|551.46|553.68|551.28|0
1637051820000|2021-11-16 08:37:00|553.59|551.19|553.68|551.28|553.68|551.28|553.59|551.19|0
1637051830000|2021-11-16 08:37:10|553.5|551.1|553.13|550.73|553.5|551.1|553.13|550.73|0
1637051840000|2021-11-16 08:37:20|552.95|550.55|553.04|550.64|553.13|550.73|552.95|550.55|0
1637051850000|2021-11-16 08:37:30|552.95|550.55|553.13|550.73|553.13|550.73|552.95|550.55|0
1637051860000|2021-11-16 08:37:40|553.32|550.92|553.32|550.92|553.32|550.92|553.22|550.82|0
1637051870000|2021-11-16 08:37:50|553.13|550.73|553.32|550.92|553.32|550.92|553.13|550.73|0
1637051890000|2021-11-16 08:38:10|553.22|550.82|553.04|550.64|553.22|550.82|553.04|550.64|0
1637051900000|2021-11-16 08:38:20|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1637051910000|2021-11-16 08:38:30|553.31|550.91|553.5|551.1|553.5|551.1|553.31|550.91|0
1637051930000|2021-11-16 08:38:50|553.31|550.91|553.13|550.73|553.31|550.91|553.13|550.73|0
1637051940000|2021-11-16 08:39:00|552.77|550.37|552.95|550.55|552.95|550.55|552.77|550.37|0
1637051950000|2021-11-16 08:39:10|552.77|550.37|552.95|550.55|552.95|550.55|552.77|550.37|0
1637051960000|2021-11-16 08:39:20|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1637051970000|2021-11-16 08:39:30|553.31|550.91|553.13|550.73|553.31|550.91|553.13|550.73|0
1637051980000|2021-11-16 08:39:40|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1637051990000|2021-11-16 08:39:50|552.95|550.55|552.95|550.55|552.95|550.55|552.95|550.55|0
1637052000000|2021-11-16 08:40:00|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1637052010000|2021-11-16 08:40:10|553.31|550.91|553.5|551.1|553.5|551.1|553.31|550.91|0
1637052020000|2021-11-16 08:40:20|553.68|551.28|553.68|551.28|553.68|551.28|553.58|551.18|0
1637052030000|2021-11-16 08:40:30|553.77|551.37|553.68|551.28|553.77|551.37|553.68|551.28|0
1637052040000|2021-11-16 08:40:40|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1637052060000|2021-11-16 08:41:00|553.68|551.28|553.68|551.28|553.86|551.46|553.68|551.28|0
1637052070000|2021-11-16 08:41:10|553.86|551.46|553.68|551.28|553.86|551.46|553.68|551.28|0
1637052100000|2021-11-16 08:41:40|553.86|551.46|554.04|551.64|554.04|551.64|553.86|551.46|0
1637052110000|2021-11-16 08:41:50|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1637052120000|2021-11-16 08:42:00|554.04|551.64|553.86|551.46|554.04|551.64|553.86|551.46|0
1637052130000|2021-11-16 08:42:10|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1637052140000|2021-11-16 08:42:20|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1637052150000|2021-11-16 08:42:30|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1637052160000|2021-11-16 08:42:40|554.41|552.01|554.41|552.01|554.41|552.01|554.41|552.01|0
1637052170000|2021-11-16 08:42:50|554.23|551.83|554.23|551.83|554.23|551.83|554.23|551.83|0
1637052180000|2021-11-16 08:43:00|554.41|552.01|554.41|552.01|554.41|552.01|554.41|552.01|0
1637052190000|2021-11-16 08:43:10|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1637052200000|2021-11-16 08:43:20|554.77|552.37|554.77|552.37|554.77|552.37|554.59|552.19|0
1637052220000|2021-11-16 08:43:40|554.59|552.19|554.77|552.37|554.77|552.37|554.59|552.19|0
1637052230000|2021-11-16 08:43:50|554.86|552.46|554.86|552.46|554.86|552.46|554.86|552.46|0
1637052240000|2021-11-16 08:44:00|554.77|552.37|554.59|552.19|554.77|552.37|554.59|552.19|0
1637052250000|2021-11-16 08:44:10|554.41|552.01|554.41|552.01|554.41|552.01|554.41|552.01|0
1637052260000|2021-11-16 08:44:20|554.23|551.83|554.04|551.64|554.23|551.83|554.04|551.64|0
1637052270000|2021-11-16 08:44:30|554.23|551.83|554.23|551.83|554.23|551.83|554.13|551.73|0
1637052280000|2021-11-16 08:44:40|554.04|551.64|553.86|551.46|554.04|551.64|553.86|551.46|0
1637052290000|2021-11-16 08:44:50|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1637052300000|2021-11-16 08:45:00|553.86|551.46|553.76|551.36|553.86|551.46|553.68|551.28|0
1637052310000|2021-11-16 08:45:10|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1637052320000|2021-11-16 08:45:20|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1637052330000|2021-11-16 08:45:30|554.23|551.83|553.95|551.55|554.23|551.83|553.95|551.55|0
1637052340000|2021-11-16 08:45:40|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1637052350000|2021-11-16 08:45:50|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1637052360000|2021-11-16 08:46:00|554.13|551.73|554.22|551.82|554.22|551.82|554.13|551.73|0
1637052390000|2021-11-16 08:46:30|554.41|552.01|554.22|551.82|554.41|552.01|554.22|551.82|0
1637052410000|2021-11-16 08:46:50|554.41|552.01|554.59|552.19|554.59|552.19|554.41|552.01|0
1637052420000|2021-11-16 08:47:00|554.41|552.01|554.41|552.01|554.59|552.19|554.41|552.01|0
1637052430000|2021-11-16 08:47:10|554.59|552.19|554.22|551.82|554.59|552.19|554.22|551.82|0
1637052450000|2021-11-16 08:47:30|554.13|551.73|554.04|551.64|554.13|551.73|554.04|551.64|0
1637052460000|2021-11-16 08:47:40|554.22|551.82|553.68|551.28|554.22|551.82|553.68|551.28|0
1637052470000|2021-11-16 08:47:50|553.58|551.18|553.68|551.28|553.68|551.28|553.58|551.18|0
1637052480000|2021-11-16 08:48:00|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1637052490000|2021-11-16 08:48:10|553.68|551.28|553.86|551.46|553.86|551.46|553.68|551.28|0
1637052510000|2021-11-16 08:48:30|553.68|551.28|553.76|551.36|553.76|551.36|553.68|551.28|0
1637052520000|2021-11-16 08:48:40|553.68|551.28|553.86|551.46|553.86|551.46|553.58|551.18|0
1637052530000|2021-11-16 08:48:50|554.04|551.64|554.41|552.01|554.41|552.01|554.04|551.64|0
1637052540000|2021-11-16 08:49:00|554.22|551.82|554.22|551.82|554.41|552.01|554.22|551.82|0
1637052550000|2021-11-16 08:49:10|554.31|551.91|554.22|551.82|554.31|551.91|554.22|551.82|0
1637052570000|2021-11-16 08:49:30|554.13|551.73|554.04|551.64|554.22|551.82|554.04|551.64|0
1637052580000|2021-11-16 08:49:40|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1637052590000|2021-11-16 08:49:50|553.76|551.36|553.86|551.46|553.86|551.46|553.76|551.36|0
1637052600000|2021-11-16 08:50:00|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1637052610000|2021-11-16 08:50:10|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1637052620000|2021-11-16 08:50:20|553.67|551.27|553.86|551.46|553.86|551.46|553.67|551.27|0
1637052650000|2021-11-16 08:50:50|553.76|551.36|553.67|551.27|553.76|551.36|553.67|551.27|0
1637052660000|2021-11-16 08:51:00|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1637052670000|2021-11-16 08:51:10|553.94|551.54|554.04|551.64|554.04|551.64|553.86|551.46|0
1637052680000|2021-11-16 08:51:20|553.94|551.54|553.94|551.54|553.94|551.54|553.94|551.54|0
1637052690000|2021-11-16 08:51:30|554.04|551.64|553.94|551.54|554.04|551.64|553.94|551.54|0
1637052700000|2021-11-16 08:51:40|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1637052710000|2021-11-16 08:51:50|553.94|551.54|553.86|551.46|553.94|551.54|553.86|551.46|0
1637052720000|2021-11-16 08:52:00|553.94|551.54|553.86|551.46|553.94|551.54|553.86|551.46|0
1637052730000|2021-11-16 08:52:10|553.76|551.36|553.86|551.46|553.86|551.46|553.76|551.36|0
1637052750000|2021-11-16 08:52:30|553.94|551.54|554.22|551.82|554.22|551.82|553.94|551.54|0
1637052760000|2021-11-16 08:52:40|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1637052780000|2021-11-16 08:53:00|553.67|551.27|553.86|551.46|553.86|551.46|553.67|551.27|0
1637052790000|2021-11-16 08:53:10|554.04|551.64|554.22|551.82|554.22|551.82|554.04|551.64|0
1637052800000|2021-11-16 08:53:20|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1637052820000|2021-11-16 08:53:40|553.94|551.54|553.94|551.54|553.94|551.54|553.94|551.54|0
1637052830000|2021-11-16 08:53:50|554.04|551.64|554.13|551.73|554.13|551.73|554.04|551.64|0
1637052840000|2021-11-16 08:54:00|554.22|551.82|554.22|551.82|554.22|551.82|554.04|551.64|0
1637052850000|2021-11-16 08:54:10|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1637052880000|2021-11-16 08:54:40|553.86|551.46|553.49|551.09|553.86|551.46|553.49|551.09|0
1637052890000|2021-11-16 08:54:50|553.58|551.18|553.31|550.91|553.58|551.18|553.31|550.91|0
1637052900000|2021-11-16 08:55:00|553.13|550.73|553.49|551.09|553.49|551.09|553.13|550.73|0
1637052910000|2021-11-16 08:55:10|553.4|551|553.4|551|553.49|551.09|553.4|551|0
1637052920000|2021-11-16 08:55:20|553.49|551.09|553.67|551.27|553.67|551.27|553.49|551.09|0
1637052930000|2021-11-16 08:55:30|553.76|551.36|553.86|551.46|553.86|551.46|553.76|551.36|0
1637052940000|2021-11-16 08:55:40|553.49|551.09|553.31|550.91|553.49|551.09|553.31|550.91|0
1637052950000|2021-11-16 08:55:50|553.21|550.81|553.31|550.91|553.31|550.91|553.21|550.81|0
1637052960000|2021-11-16 08:56:00|553.49|551.09|553.49|551.09|553.49|551.09|553.49|551.09|0
1637052970000|2021-11-16 08:56:10|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1637052980000|2021-11-16 08:56:20|553.49|551.09|553.49|551.09|553.49|551.09|553.31|550.91|0
1637052990000|2021-11-16 08:56:30|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1637053000000|2021-11-16 08:56:40|554.04|551.64|553.85|551.45|554.04|551.64|553.85|551.45|0
1637053030000|2021-11-16 08:57:10|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1637053040000|2021-11-16 08:57:20|553.94|551.54|553.85|551.45|553.94|551.54|553.85|551.45|0
1637053050000|2021-11-16 08:57:30|553.94|551.54|553.85|551.45|553.94|551.54|553.85|551.45|0
1637053080000|2021-11-16 08:58:00|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1637053090000|2021-11-16 08:58:10|553.85|551.45|553.85|551.45|553.85|551.45|553.76|551.36|0
1637053100000|2021-11-16 08:58:20|554.04|551.64|553.94|551.54|554.04|551.64|553.85|551.45|0
1637053110000|2021-11-16 08:58:30|554.04|551.64|553.94|551.54|554.04|551.64|553.94|551.54|0
1637053120000|2021-11-16 08:58:40|553.85|551.45|553.85|551.45|553.85|551.45|553.85|551.45|0
1637053140000|2021-11-16 08:59:00|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1637053150000|2021-11-16 08:59:10|554.22|551.82|554.4|552|554.4|552|554.22|551.82|0
1637053160000|2021-11-16 08:59:20|554.22|551.82|554.12|551.72|554.22|551.82|554.12|551.72|0
1637053170000|2021-11-16 08:59:30|554.04|551.64|553.85|551.45|554.04|551.64|553.85|551.45|0
1637053180000|2021-11-16 08:59:40|553.76|551.36|553.67|551.27|553.76|551.36|553.67|551.27|0
1637053190000|2021-11-16 08:59:50|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1637053200000|2021-11-16 09:00:00|553.67|551.27|554.04|551.64|554.04|551.64|553.67|551.27|0
1637053220000|2021-11-16 09:00:20|553.85|551.45|554.04|551.64|554.04|551.64|553.85|551.45|0
1637053230000|2021-11-16 09:00:30|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1637053240000|2021-11-16 09:00:40|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1637053250000|2021-11-16 09:00:50|554.22|551.82|554.22|551.82|554.4|552|554.22|551.82|0
1637053260000|2021-11-16 09:01:00|554.4|552|554.4|552|554.4|552|554.4|552|0
1637053270000|2021-11-16 09:01:10|554.58|552.18|554.77|552.37|554.77|552.37|554.58|552.18|0
1637053280000|2021-11-16 09:01:20|554.58|552.18|554.58|552.18|554.67|552.27|554.58|552.18|0
1637053290000|2021-11-16 09:01:30|554.67|552.27|554.4|552|554.67|552.27|554.4|552|0
1637053320000|2021-11-16 09:02:00|554.22|551.82|554.4|552|554.4|552|554.22|551.82|0
1637053350000|2021-11-16 09:02:30|554.49|552.09|554.58|552.18|554.58|552.18|554.49|552.09|0
1637053390000|2021-11-16 09:03:10|554.67|552.27|554.58|552.18|554.67|552.27|554.58|552.18|0
1637053400000|2021-11-16 09:03:20|554.77|552.37|554.58|552.18|554.77|552.37|554.58|552.18|0
1637053410000|2021-11-16 09:03:30|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1637053430000|2021-11-16 09:03:50|554.58|552.18|554.67|552.27|554.67|552.27|554.58|552.18|0
1637053440000|2021-11-16 09:04:00|554.58|552.18|554.4|552|554.58|552.18|554.4|552|0
1637053450000|2021-11-16 09:04:10|554.49|552.09|554.58|552.18|554.58|552.18|554.49|552.09|0
1637053460000|2021-11-16 09:04:20|554.49|552.09|554.22|551.82|554.49|552.09|554.22|551.82|0
1637053480000|2021-11-16 09:04:40|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637053490000|2021-11-16 09:04:50|553.85|551.45|553.67|551.27|553.85|551.45|553.67|551.27|0
1637053500000|2021-11-16 09:05:00|553.76|551.36|553.67|551.27|553.85|551.45|553.67|551.27|0
1637053510000|2021-11-16 09:05:10|553.85|551.45|553.67|551.27|553.85|551.45|553.67|551.27|0
1637053520000|2021-11-16 09:05:20|553.85|551.45|553.85|551.45|553.85|551.45|553.85|551.45|0
1637053550000|2021-11-16 09:05:50|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637053560000|2021-11-16 09:06:00|553.85|551.45|553.85|551.45|553.85|551.45|553.85|551.45|0
1637053570000|2021-11-16 09:06:10|554.03|551.63|554.03|551.63|554.03|551.63|553.94|551.54|0
1637053580000|2021-11-16 09:06:20|553.94|551.54|553.94|551.54|553.94|551.54|553.94|551.54|0
1637053590000|2021-11-16 09:06:30|554.03|551.63|553.94|551.54|554.03|551.63|553.94|551.54|0
1637053600000|2021-11-16 09:06:40|554.03|551.63|553.85|551.45|554.03|551.63|553.85|551.45|0
1637053610000|2021-11-16 09:06:50|554.03|551.63|553.94|551.54|554.03|551.63|553.94|551.54|0
1637053620000|2021-11-16 09:07:00|553.85|551.45|553.85|551.45|553.85|551.45|553.85|551.45|0
1637053630000|2021-11-16 09:07:10|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637053650000|2021-11-16 09:07:30|554.12|551.72|554.12|551.72|554.22|551.82|554.12|551.72|0
1637053660000|2021-11-16 09:07:40|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637053680000|2021-11-16 09:08:00|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1637053720000|2021-11-16 09:08:40|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637053740000|2021-11-16 09:09:00|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637053760000|2021-11-16 09:09:20|554.12|551.72|554.4|552|554.4|552|554.12|551.72|0
1637053770000|2021-11-16 09:09:30|554.49|552.09|554.49|552.09|554.49|552.09|554.49|552.09|0
1637053780000|2021-11-16 09:09:40|554.4|552|554.4|552|554.49|552.09|554.4|552|0
1637053800000|2021-11-16 09:10:00|554.48|552.08|554.48|552.08|554.48|552.08|554.4|552|0
1637053810000|2021-11-16 09:10:10|554.4|552|554.4|552|554.4|552|554.4|552|0
1637053820000|2021-11-16 09:10:20|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1637053830000|2021-11-16 09:10:30|554.76|552.36|554.58|552.18|554.76|552.36|554.58|552.18|0
1637053840000|2021-11-16 09:10:40|554.4|552|554.4|552|554.58|552.18|554.4|552|0
1637053870000|2021-11-16 09:11:10|554.76|552.36|554.76|552.36|554.76|552.36|554.58|552.18|0
1637053910000|2021-11-16 09:11:50|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1637053920000|2021-11-16 09:12:00|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1637053960000|2021-11-16 09:12:40|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1637053970000|2021-11-16 09:12:50|554.76|552.36|554.85|552.45|554.85|552.45|554.76|552.36|0
1637053980000|2021-11-16 09:13:00|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1637054000000|2021-11-16 09:13:20|554.85|552.45|554.76|552.36|554.94|552.54|554.76|552.36|0
1637054010000|2021-11-16 09:13:30|554.67|552.27|554.76|552.36|554.76|552.36|554.58|552.18|0
1637054020000|2021-11-16 09:13:40|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1637054030000|2021-11-16 09:13:50|554.76|552.36|554.76|552.36|554.76|552.36|554.58|552.18|0
1637054060000|2021-11-16 09:14:20|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1637054100000|2021-11-16 09:15:00|555.13|552.73|554.94|552.54|555.13|552.73|554.94|552.54|0
1637054110000|2021-11-16 09:15:10|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1637054130000|2021-11-16 09:15:30|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1637054150000|2021-11-16 09:15:50|554.85|552.45|554.76|552.36|554.85|552.45|554.76|552.36|0
1637054160000|2021-11-16 09:16:00|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1637054170000|2021-11-16 09:16:10|554.94|552.54|554.85|552.45|554.94|552.54|554.85|552.45|0
1637054180000|2021-11-16 09:16:20|554.94|552.54|554.76|552.36|554.94|552.54|554.76|552.36|0
1637054220000|2021-11-16 09:17:00|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1637054230000|2021-11-16 09:17:10|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1637054290000|2021-11-16 09:18:10|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1637054300000|2021-11-16 09:18:20|554.66|552.26|554.66|552.26|554.66|552.26|554.58|552.18|0
1637054310000|2021-11-16 09:18:30|554.76|552.36|554.76|552.36|554.76|552.36|554.58|552.18|0
1637054350000|2021-11-16 09:19:10|554.58|552.18|554.66|552.26|554.66|552.26|554.58|552.18|0
1637054360000|2021-11-16 09:19:20|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1637054390000|2021-11-16 09:19:50|554.39|551.99|554.58|552.18|554.58|552.18|554.39|551.99|0
1637054420000|2021-11-16 09:20:20|554.39|551.99|554.21|551.81|554.39|551.99|554.21|551.81|0
1637054430000|2021-11-16 09:20:30|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637054470000|2021-11-16 09:21:10|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637054490000|2021-11-16 09:21:30|554.3|551.9|554.3|551.9|554.3|551.9|554.3|551.9|0
1637054500000|2021-11-16 09:21:40|554.39|551.99|554.21|551.81|554.39|551.99|554.21|551.81|0
1637054510000|2021-11-16 09:21:50|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637054520000|2021-11-16 09:22:00|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637054540000|2021-11-16 09:22:20|554.03|551.63|554.03|551.63|554.21|551.81|554.03|551.63|0
1637054550000|2021-11-16 09:22:30|554.11|551.71|554.03|551.63|554.11|551.71|554.03|551.63|0
1637054560000|2021-11-16 09:22:40|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637054570000|2021-11-16 09:22:50|554.03|551.63|554.21|551.81|554.21|551.81|554.03|551.63|0
1637054580000|2021-11-16 09:23:00|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637054610000|2021-11-16 09:23:30|553.93|551.53|553.84|551.44|554.03|551.63|553.84|551.44|0
1637054620000|2021-11-16 09:23:40|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1637054640000|2021-11-16 09:24:00|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637054650000|2021-11-16 09:24:10|554.39|551.99|554.21|551.81|554.39|551.99|554.21|551.81|0
1637054660000|2021-11-16 09:24:20|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1637054700000|2021-11-16 09:25:00|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637054710000|2021-11-16 09:25:10|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1637054720000|2021-11-16 09:25:20|554.3|551.9|554.39|551.99|554.39|551.99|554.3|551.9|0
1637054750000|2021-11-16 09:25:50|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1637054760000|2021-11-16 09:26:00|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1637054770000|2021-11-16 09:26:10|554.3|551.9|554.21|551.81|554.3|551.9|554.21|551.81|0
1637054870000|2021-11-16 09:27:50|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1637054930000|2021-11-16 09:28:50|554.57|552.17|554.75|552.35|554.75|552.35|554.57|552.17|0
1637054970000|2021-11-16 09:29:30|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1637055000000|2021-11-16 09:30:00|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055010000|2021-11-16 09:30:10|554.66|552.26|554.66|552.26|554.66|552.26|554.66|552.26|0
1637055020000|2021-11-16 09:30:20|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055030000|2021-11-16 09:30:30|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1637055040000|2021-11-16 09:30:40|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1637055050000|2021-11-16 09:30:50|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1637055070000|2021-11-16 09:31:10|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1637055080000|2021-11-16 09:31:20|554.94|552.54|554.75|552.35|554.94|552.54|554.75|552.35|0
1637055090000|2021-11-16 09:31:30|554.84|552.44|554.75|552.35|554.84|552.44|554.75|552.35|0
1637055130000|2021-11-16 09:32:10|554.94|552.54|554.84|552.44|554.94|552.54|554.84|552.44|0
1637055140000|2021-11-16 09:32:20|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055170000|2021-11-16 09:32:50|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1637055180000|2021-11-16 09:33:00|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1637055200000|2021-11-16 09:33:20|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1637055250000|2021-11-16 09:34:10|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055280000|2021-11-16 09:34:40|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1637055290000|2021-11-16 09:34:50|555.02|552.62|554.93|552.53|555.02|552.62|554.93|552.53|0
1637055300000|2021-11-16 09:35:00|554.84|552.44|554.93|552.53|554.93|552.53|554.84|552.44|0
1637055310000|2021-11-16 09:35:10|554.75|552.35|554.57|552.17|554.75|552.35|554.57|552.17|0
1637055320000|2021-11-16 09:35:20|554.75|552.35|554.57|552.17|554.75|552.35|554.57|552.17|0
1637055330000|2021-11-16 09:35:30|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1637055340000|2021-11-16 09:35:40|554.57|552.17|554.75|552.35|554.75|552.35|554.57|552.17|0
1637055350000|2021-11-16 09:35:50|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1637055360000|2021-11-16 09:36:00|554.75|552.35|555.12|552.72|555.12|552.72|554.75|552.35|0
1637055370000|2021-11-16 09:36:10|554.93|552.53|555.12|552.72|555.12|552.72|554.93|552.53|0
1637055380000|2021-11-16 09:36:20|555.02|552.62|554.93|552.53|555.02|552.62|554.93|552.53|0
1637055420000|2021-11-16 09:37:00|554.84|552.44|554.75|552.35|554.84|552.44|554.75|552.35|0
1637055440000|2021-11-16 09:37:20|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1637055450000|2021-11-16 09:37:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055470000|2021-11-16 09:37:50|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1637055500000|2021-11-16 09:38:20|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055520000|2021-11-16 09:38:40|554.66|552.26|554.57|552.17|554.66|552.26|554.57|552.17|0
1637055540000|2021-11-16 09:39:00|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055550000|2021-11-16 09:39:10|554.93|552.53|554.75|552.35|554.93|552.53|554.75|552.35|0
1637055580000|2021-11-16 09:39:40|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1637055600000|2021-11-16 09:40:00|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055610000|2021-11-16 09:40:10|554.57|552.17|554.75|552.35|554.75|552.35|554.57|552.17|0
1637055720000|2021-11-16 09:42:00|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1637055760000|2021-11-16 09:42:40|554.47|552.07|554.57|552.17|554.57|552.17|554.47|552.07|0
1637055780000|2021-11-16 09:43:00|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1637055870000|2021-11-16 09:44:30|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1637055880000|2021-11-16 09:44:40|554.75|552.35|554.84|552.44|554.84|552.44|554.75|552.35|0
1637055890000|2021-11-16 09:44:50|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1637055950000|2021-11-16 09:45:50|555.11|552.71|554.93|552.53|555.11|552.71|554.93|552.53|0
1637055960000|2021-11-16 09:46:00|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1637055970000|2021-11-16 09:46:10|554.93|552.53|555.11|552.71|555.11|552.71|554.93|552.53|0
1637055980000|2021-11-16 09:46:20|554.93|552.53|555.11|552.71|555.11|552.71|554.93|552.53|0
1637055990000|2021-11-16 09:46:30|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1637056000000|2021-11-16 09:46:40|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1637056030000|2021-11-16 09:47:10|554.93|552.53|555.11|552.71|555.11|552.71|554.93|552.53|0
1637056050000|2021-11-16 09:47:30|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1637056060000|2021-11-16 09:47:40|555.48|553.08|555.66|553.26|555.66|553.26|555.48|553.08|0
1637056110000|2021-11-16 09:48:30|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1637056120000|2021-11-16 09:48:40|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1637056160000|2021-11-16 09:49:20|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1637056220000|2021-11-16 09:50:20|555.56|553.16|555.56|553.16|555.56|553.16|555.56|553.16|0
1637056230000|2021-11-16 09:50:30|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1637056310000|2021-11-16 09:51:50|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1637056330000|2021-11-16 09:52:10|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1637056340000|2021-11-16 09:52:20|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1637056360000|2021-11-16 09:52:40|555.75|553.35|555.84|553.44|555.84|553.44|555.75|553.35|0
1637056380000|2021-11-16 09:53:00|555.66|553.26|555.66|553.26|555.84|553.44|555.66|553.26|0
1637056390000|2021-11-16 09:53:10|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1637056400000|2021-11-16 09:53:20|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1637056440000|2021-11-16 09:54:00|555.48|553.08|555.47|553.07|555.48|553.08|555.47|553.07|0
1637056480000|2021-11-16 09:54:40|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1637056490000|2021-11-16 09:54:50|555.56|553.16|555.47|553.07|555.56|553.16|555.47|553.07|0
1637056500000|2021-11-16 09:55:00|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1637056520000|2021-11-16 09:55:20|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1637056530000|2021-11-16 09:55:30|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1637056540000|2021-11-16 09:55:40|555.84|553.44|556.02|553.62|556.02|553.62|555.84|553.44|0
1637056550000|2021-11-16 09:55:50|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1637056560000|2021-11-16 09:56:00|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1637056590000|2021-11-16 09:56:30|556.11|553.71|556.21|553.81|556.21|553.81|556.11|553.71|0
1637056600000|2021-11-16 09:56:40|556.29|553.89|556.21|553.81|556.29|553.89|556.21|553.81|0
1637056610000|2021-11-16 09:56:50|556.39|553.99|556.57|554.17|556.57|554.17|556.39|553.99|0
1637056620000|2021-11-16 09:57:00|556.66|554.26|556.57|554.17|556.66|554.26|556.57|554.17|0
1637056680000|2021-11-16 09:58:00|556.66|554.26|556.57|554.17|556.66|554.26|556.57|554.17|0
1637056690000|2021-11-16 09:58:10|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1637056700000|2021-11-16 09:58:20|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1637056730000|2021-11-16 09:58:50|556.39|553.99|556.57|554.17|556.57|554.17|556.39|553.99|0
1637056740000|2021-11-16 09:59:00|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1637056770000|2021-11-16 09:59:30|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1637056800000|2021-11-16 10:00:00|556.29|553.89|556.29|553.89|556.29|553.89|556.29|553.89|0
1637056810000|2021-11-16 10:00:10|556.39|553.99|556.29|553.89|556.39|553.99|556.29|553.89|0
1637056820000|2021-11-16 10:00:20|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1637056830000|2021-11-16 10:00:30|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1637056880000|2021-11-16 10:01:20|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1637056900000|2021-11-16 10:01:40|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1637056910000|2021-11-16 10:01:50|556.29|553.89|556.2|553.8|556.29|553.89|556.2|553.8|0
1637056920000|2021-11-16 10:02:00|556.39|553.99|556.2|553.8|556.39|553.99|556.2|553.8|0
1637056940000|2021-11-16 10:02:20|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1637056950000|2021-11-16 10:02:30|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1637056960000|2021-11-16 10:02:40|555.74|553.34|556.02|553.62|556.02|553.62|555.74|553.34|0
1637056970000|2021-11-16 10:02:50|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1637056980000|2021-11-16 10:03:00|555.92|553.52|556.02|553.62|556.02|553.62|555.92|553.52|0
1637057010000|2021-11-16 10:03:30|555.92|553.52|555.84|553.44|555.92|553.52|555.84|553.44|0
1637057020000|2021-11-16 10:03:40|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1637057030000|2021-11-16 10:03:50|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1637057040000|2021-11-16 10:04:00|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1637057070000|2021-11-16 10:04:30|556.11|553.71|556.11|553.71|556.11|553.71|556.11|553.71|0
1637057080000|2021-11-16 10:04:40|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1637057140000|2021-11-16 10:05:40|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1637057190000|2021-11-16 10:06:30|556.02|553.62|556.02|553.62|556.02|553.62|555.84|553.44|0
1637057230000|2021-11-16 10:07:10|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1637057250000|2021-11-16 10:07:30|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1637057260000|2021-11-16 10:07:40|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1637057270000|2021-11-16 10:07:50|555.74|553.34|555.83|553.43|555.83|553.43|555.74|553.34|0
1637057280000|2021-11-16 10:08:00|555.74|553.34|555.65|553.25|555.74|553.34|555.65|553.25|0
1637057330000|2021-11-16 10:08:50|555.47|553.07|555.47|553.07|555.47|553.07|555.47|553.07|0
1637057340000|2021-11-16 10:09:00|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1637057350000|2021-11-16 10:09:10|555.47|553.07|555.47|553.07|555.47|553.07|555.47|553.07|0
1637057360000|2021-11-16 10:09:20|555.37|552.97|555.29|552.89|555.37|552.97|555.29|552.89|0
1637057370000|2021-11-16 10:09:30|555.47|553.07|555.37|552.97|555.47|553.07|555.37|552.97|0
1637057380000|2021-11-16 10:09:40|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1637057390000|2021-11-16 10:09:50|555.19|552.79|555.29|552.89|555.29|552.89|555.19|552.79|0
1637057400000|2021-11-16 10:10:00|555.37|552.97|555.29|552.89|555.37|552.97|555.29|552.89|0
1637057420000|2021-11-16 10:10:20|555.1|552.7|555.1|552.7|555.1|552.7|555.1|552.7|0
1637057430000|2021-11-16 10:10:30|554.92|552.52|554.74|552.34|554.92|552.52|554.74|552.34|0
1637057440000|2021-11-16 10:10:40|554.92|552.52|554.74|552.34|554.92|552.52|554.74|552.34|0
1637057450000|2021-11-16 10:10:50|554.92|552.52|554.92|552.52|554.92|552.52|554.92|552.52|0
1637057460000|2021-11-16 10:11:00|555.1|552.7|554.92|552.52|555.1|552.7|554.92|552.52|0
1637057480000|2021-11-16 10:11:20|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1637057500000|2021-11-16 10:11:40|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1637057520000|2021-11-16 10:12:00|554.37|551.97|554.55|552.15|554.55|552.15|554.37|551.97|0
1637057550000|2021-11-16 10:12:30|554.74|552.34|554.55|552.15|554.74|552.34|554.55|552.15|0
1637057560000|2021-11-16 10:12:40|554.64|552.24|554.19|551.79|554.64|552.24|554.19|551.79|0
1637057570000|2021-11-16 10:12:50|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1637057580000|2021-11-16 10:13:00|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1637057590000|2021-11-16 10:13:10|554|551.6|554.09|551.69|554.09|551.69|554|551.6|0
1637057600000|2021-11-16 10:13:20|554|551.6|554|551.6|554|551.6|554|551.6|0
1637057610000|2021-11-16 10:13:30|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1637057620000|2021-11-16 10:13:40|553.64|551.24|553.64|551.24|553.64|551.24|553.64|551.24|0
1637057650000|2021-11-16 10:14:10|553.46|551.06|553.27|550.87|553.46|551.06|553.27|550.87|0
1637057660000|2021-11-16 10:14:20|553.46|551.06|553.46|551.06|553.46|551.06|553.46|551.06|0
1637057690000|2021-11-16 10:14:50|553.64|551.24|553.64|551.24|553.64|551.24|553.64|551.24|0
1637057700000|2021-11-16 10:15:00|553.46|551.06|553.46|551.06|553.46|551.06|553.46|551.06|0
1637057710000|2021-11-16 10:15:10|553.27|550.87|553.27|550.87|553.36|550.96|553.27|550.87|0
1637057740000|2021-11-16 10:15:40|552.91|550.51|552.91|550.51|552.91|550.51|552.91|550.51|0
1637057750000|2021-11-16 10:15:50|553.09|550.69|553.09|550.69|553.09|550.69|553|550.6|0
1637057820000|2021-11-16 10:17:00|552.91|550.51|553.09|550.69|553.09|550.69|552.91|550.51|0
1637057830000|2021-11-16 10:17:10|552.91|550.51|552.91|550.51|552.91|550.51|552.91|550.51|0
1637057840000|2021-11-16 10:17:20|553.09|550.69|553.09|550.69|553.09|550.69|553.09|550.69|0
1637057860000|2021-11-16 10:17:40|552.91|550.51|552.91|550.51|552.91|550.51|552.91|550.51|0
1637057870000|2021-11-16 10:17:50|552.72|550.32|552.54|550.14|552.72|550.32|552.54|550.14|0
1637057910000|2021-11-16 10:18:30|552.36|549.96|552.36|549.96|552.36|549.96|552.36|549.96|0
1637057940000|2021-11-16 10:19:00|552.54|550.14|552.36|549.96|552.54|550.14|552.36|549.96|0
1637057950000|2021-11-16 10:19:10|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1637057960000|2021-11-16 10:19:20|552.18|549.78|552.18|549.78|552.18|549.78|552.18|549.78|0
1637057970000|2021-11-16 10:19:30|552.36|549.96|552.36|549.96|552.36|549.96|552.36|549.96|0
1637057980000|2021-11-16 10:19:40|552.54|550.14|552.54|550.14|552.54|550.14|552.54|550.14|0
1637058030000|2021-11-16 10:20:30|552.36|549.96|552.18|549.78|552.36|549.96|552.18|549.78|0
1637058050000|2021-11-16 10:20:50|552.36|549.96|552.36|549.96|552.36|549.96|552.36|549.96|0
1637058060000|2021-11-16 10:21:00|552.18|549.78|552.18|549.78|552.18|549.78|552.18|549.78|0
1637058070000|2021-11-16 10:21:10|552.36|549.96|552.36|549.96|552.36|549.96|552.36|549.96|0
1637058080000|2021-11-16 10:21:20|552.18|549.78|552.36|549.96|552.36|549.96|552.18|549.78|0
1637058100000|2021-11-16 10:21:40|552.54|550.14|552.72|550.32|552.72|550.32|552.54|550.14|0
1637058110000|2021-11-16 10:21:50|552.81|550.41|552.9|550.5|552.9|550.5|552.81|550.41|0
1637058130000|2021-11-16 10:22:10|552.99|550.59|552.9|550.5|552.99|550.59|552.9|550.5|0
1637058140000|2021-11-16 10:22:20|553.09|550.69|553.09|550.69|553.09|550.69|553.09|550.69|0
1637058160000|2021-11-16 10:22:40|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1637058170000|2021-11-16 10:22:50|553.45|551.05|553.63|551.23|553.63|551.23|553.45|551.05|0
1637058190000|2021-11-16 10:23:10|553.45|551.05|553.63|551.23|553.63|551.23|553.45|551.05|0
1637058210000|2021-11-16 10:23:30|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1637058220000|2021-11-16 10:23:40|553.45|551.05|553.45|551.05|553.45|551.05|553.45|551.05|0
1637058230000|2021-11-16 10:23:50|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1637058250000|2021-11-16 10:24:10|553.17|550.77|553.09|550.69|553.17|550.77|553.09|550.69|0
1637058270000|2021-11-16 10:24:30|552.9|550.5|552.9|550.5|552.9|550.5|552.9|550.5|0
1637058280000|2021-11-16 10:24:40|553.09|550.69|553.09|550.69|553.09|550.69|552.9|550.5|0
1637058310000|2021-11-16 10:25:10|553.27|550.87|553.09|550.69|553.27|550.87|553.09|550.69|0
1637058320000|2021-11-16 10:25:20|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1637058350000|2021-11-16 10:25:50|553.17|550.77|553.27|550.87|553.27|550.87|553.09|550.69|0
1637058370000|2021-11-16 10:26:10|553.17|550.77|553.09|550.69|553.17|550.77|553.09|550.69|0
1637058380000|2021-11-16 10:26:20|553.27|550.87|553.09|550.69|553.27|550.87|553.09|550.69|0
1637058400000|2021-11-16 10:26:40|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1637058420000|2021-11-16 10:27:00|553.09|550.69|553.27|550.87|553.27|550.87|553.09|550.69|0
1637058450000|2021-11-16 10:27:30|553.08|550.68|553.08|550.68|553.08|550.68|553.08|550.68|0
1637058460000|2021-11-16 10:27:40|552.72|550.32|552.54|550.14|552.72|550.32|552.54|550.14|0
1637058510000|2021-11-16 10:28:30|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1637058520000|2021-11-16 10:28:40|552.35|549.95|552.54|550.14|552.54|550.14|552.35|549.95|0
1637058530000|2021-11-16 10:28:50|552.72|550.32|552.72|550.32|552.72|550.32|552.72|550.32|0
1637058550000|2021-11-16 10:29:10|552.9|550.5|552.9|550.5|552.9|550.5|552.9|550.5|0
1637058560000|2021-11-16 10:29:20|553.08|550.68|553.08|550.68|553.08|550.68|553.08|550.68|0
1637058570000|2021-11-16 10:29:30|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1637058580000|2021-11-16 10:29:40|553.45|551.05|553.45|551.05|553.45|551.05|553.45|551.05|0
1637058600000|2021-11-16 10:30:00|553.63|551.23|553.63|551.23|553.63|551.23|553.63|551.23|0
1637058610000|2021-11-16 10:30:10|553.81|551.41|554|551.6|554|551.6|553.81|551.41|0
1637058630000|2021-11-16 10:30:30|553.81|551.41|554|551.6|554|551.6|553.81|551.41|0
1637058650000|2021-11-16 10:30:50|554.18|551.78|554|551.6|554.18|551.78|554|551.6|0
1637058720000|2021-11-16 10:32:00|554.08|551.68|554|551.6|554.18|551.78|554|551.6|0
1637058740000|2021-11-16 10:32:20|554.18|551.78|554.18|551.78|554.18|551.78|554.18|551.78|0
1637058750000|2021-11-16 10:32:30|554|551.6|554|551.6|554|551.6|554|551.6|0
1637058760000|2021-11-16 10:32:40|554.18|551.78|554|551.6|554.18|551.78|554|551.6|0
1637058790000|2021-11-16 10:33:10|554.18|551.78|554.18|551.78|554.18|551.78|554.18|551.78|0
1637058820000|2021-11-16 10:33:40|554|551.6|554|551.6|554|551.6|554|551.6|0
1637058860000|2021-11-16 10:34:20|554.18|551.78|554.18|551.78|554.18|551.78|554.18|551.78|0
1637058880000|2021-11-16 10:34:40|554|551.6|554.18|551.78|554.18|551.78|554|551.6|0
1637058900000|2021-11-16 10:35:00|554.36|551.96|554.36|551.96|554.36|551.96|554.36|551.96|0
1637058930000|2021-11-16 10:35:30|554.54|552.14|554.36|551.96|554.54|552.14|554.36|551.96|0
1637058940000|2021-11-16 10:35:40|554.18|551.78|554.36|551.96|554.36|551.96|554.18|551.78|0
1637058950000|2021-11-16 10:35:50|554.26|551.86|554.18|551.78|554.26|551.86|554.18|551.78|0
1637058980000|2021-11-16 10:36:20|553.99|551.59|553.99|551.59|553.99|551.59|553.99|551.59|0
1637059080000|2021-11-16 10:38:00|553.9|551.5|553.99|551.59|553.99|551.59|553.9|551.5|0
1637059110000|2021-11-16 10:38:30|554.18|551.78|554.18|551.78|554.18|551.78|554.18|551.78|0
1637059150000|2021-11-16 10:39:10|554.36|551.96|554.36|551.96|554.36|551.96|554.36|551.96|0
1637059220000|2021-11-16 10:40:20|554.18|551.78|554.18|551.78|554.18|551.78|554.18|551.78|0
1637059240000|2021-11-16 10:40:40|553.99|551.59|553.99|551.59|553.99|551.59|553.99|551.59|0
1637059260000|2021-11-16 10:41:00|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1637059270000|2021-11-16 10:41:10|553.99|551.59|553.99|551.59|553.99|551.59|553.99|551.59|0
1637059280000|2021-11-16 10:41:20|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1637059300000|2021-11-16 10:41:40|554.36|551.96|554.17|551.77|554.36|551.96|554.17|551.77|0
1637059310000|2021-11-16 10:41:50|553.99|551.59|553.99|551.59|553.99|551.59|553.99|551.59|0
1637059320000|2021-11-16 10:42:00|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1637059330000|2021-11-16 10:42:10|553.99|551.59|553.99|551.59|553.99|551.59|553.99|551.59|0
1637059370000|2021-11-16 10:42:50|554.17|551.77|553.99|551.59|554.17|551.77|553.99|551.59|0
1637059380000|2021-11-16 10:43:00|554.08|551.68|554.17|551.77|554.17|551.77|554.08|551.68|0
1637059400000|2021-11-16 10:43:20|553.99|551.59|553.99|551.59|553.99|551.59|553.99|551.59|0
1637059410000|2021-11-16 10:43:30|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1637059440000|2021-11-16 10:44:00|554.36|551.96|554.17|551.77|554.36|551.96|554.17|551.77|0
1637059450000|2021-11-16 10:44:10|554.08|551.68|553.99|551.59|554.08|551.68|553.99|551.59|0
1637059470000|2021-11-16 10:44:30|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1637059480000|2021-11-16 10:44:40|554.08|551.68|553.99|551.59|554.08|551.68|553.99|551.59|0
1637059490000|2021-11-16 10:44:50|553.81|551.41|553.9|551.5|553.9|551.5|553.81|551.41|0
1637059500000|2021-11-16 10:45:00|553.81|551.41|554.36|551.96|554.36|551.96|553.81|551.41|0
1637059520000|2021-11-16 10:45:20|554.26|551.86|554.17|551.77|554.26|551.86|554.17|551.77|0
1637059660000|2021-11-16 10:47:40|554.35|551.95|554.54|552.14|554.54|552.14|554.35|551.95|0
1637059670000|2021-11-16 10:47:50|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1637059680000|2021-11-16 10:48:00|554.72|552.32|554.72|552.32|554.72|552.32|554.72|552.32|0
1637059690000|2021-11-16 10:48:10|554.54|552.14|554.54|552.14|554.54|552.14|554.54|552.14|0
1637059710000|2021-11-16 10:48:30|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637059720000|2021-11-16 10:48:40|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1637059800000|2021-11-16 10:50:00|554.35|551.95|554.17|551.77|554.35|551.95|554.17|551.77|0
1637059930000|2021-11-16 10:52:10|554.26|551.86|554.35|551.95|554.35|551.95|554.26|551.86|0
1637059940000|2021-11-16 10:52:20|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1637059950000|2021-11-16 10:52:30|554.54|552.14|554.54|552.14|554.54|552.14|554.54|552.14|0
1637059960000|2021-11-16 10:52:40|554.35|551.95|554.17|551.77|554.35|551.95|554.17|551.77|0
1637059970000|2021-11-16 10:52:50|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637060040000|2021-11-16 10:54:00|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1637060120000|2021-11-16 10:55:20|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060130000|2021-11-16 10:55:30|554.62|552.22|554.72|552.32|554.72|552.32|554.62|552.22|0
1637060140000|2021-11-16 10:55:40|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060160000|2021-11-16 10:56:00|554.35|551.95|554.53|552.13|554.53|552.13|554.35|551.95|0
1637060170000|2021-11-16 10:56:10|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637060220000|2021-11-16 10:57:00|554.17|551.77|554.17|551.77|554.35|551.95|554.17|551.77|0
1637060230000|2021-11-16 10:57:10|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637060260000|2021-11-16 10:57:40|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1637060400000|2021-11-16 11:00:00|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1637060410000|2021-11-16 11:00:10|553.98|551.58|554.53|552.13|554.53|552.13|553.98|551.58|0
1637060430000|2021-11-16 11:00:30|554.44|552.04|554.53|552.13|554.53|552.13|554.44|552.04|0
1637060440000|2021-11-16 11:00:40|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1637060450000|2021-11-16 11:00:50|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1637060460000|2021-11-16 11:01:00|554.53|552.13|554.71|552.31|554.71|552.31|554.53|552.13|0
1637060480000|2021-11-16 11:01:20|554.62|552.22|554.53|552.13|554.62|552.22|554.53|552.13|0
1637060490000|2021-11-16 11:01:30|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637060500000|2021-11-16 11:01:40|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060520000|2021-11-16 11:02:00|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637060540000|2021-11-16 11:02:20|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1637060600000|2021-11-16 11:03:20|554.62|552.22|554.71|552.31|554.71|552.31|554.62|552.22|0
1637060620000|2021-11-16 11:03:40|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060630000|2021-11-16 11:03:50|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637060650000|2021-11-16 11:04:10|554.25|551.85|554.16|551.76|554.25|551.85|554.16|551.76|0
1637060660000|2021-11-16 11:04:20|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060710000|2021-11-16 11:05:10|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637060720000|2021-11-16 11:05:20|554.16|551.76|554.16|551.76|554.35|551.95|554.16|551.76|0
1637060730000|2021-11-16 11:05:30|554.53|552.13|554.35|551.95|554.53|552.13|554.35|551.95|0
1637060740000|2021-11-16 11:05:40|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060770000|2021-11-16 11:06:10|554.35|551.95|554.53|552.13|554.53|552.13|554.35|551.95|0
1637060780000|2021-11-16 11:06:20|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1637060790000|2021-11-16 11:06:30|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060810000|2021-11-16 11:06:50|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1637060830000|2021-11-16 11:07:10|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060850000|2021-11-16 11:07:30|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1637060860000|2021-11-16 11:07:40|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1637060870000|2021-11-16 11:07:50|554.71|552.31|554.89|552.49|554.89|552.49|554.71|552.31|0
1637060890000|2021-11-16 11:08:10|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1637060900000|2021-11-16 11:08:20|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1637061020000|2021-11-16 11:10:20|555.08|552.68|554.89|552.49|555.08|552.68|554.89|552.49|0
1637061100000|2021-11-16 11:11:40|554.71|552.31|554.89|552.49|554.89|552.49|554.71|552.31|0
1637061170000|2021-11-16 11:12:50|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1637061180000|2021-11-16 11:13:00|554.53|552.13|554.53|552.13|554.71|552.31|554.53|552.13|0
1637061270000|2021-11-16 11:14:30|554.61|552.21|554.71|552.31|554.71|552.31|554.61|552.21|0
1637061330000|2021-11-16 11:15:30|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1637061350000|2021-11-16 11:15:50|554.8|552.4|554.89|552.49|554.89|552.49|554.8|552.4|0
1637061360000|2021-11-16 11:16:00|554.71|552.31|554.71|552.31|554.89|552.49|554.71|552.31|0
1637061370000|2021-11-16 11:16:10|554.89|552.49|554.71|552.31|554.89|552.49|554.71|552.31|0
1637061410000|2021-11-16 11:16:50|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1637061550000|2021-11-16 11:19:10|555.07|552.67|555.44|553.04|555.44|553.04|555.07|552.67|0
1637061560000|2021-11-16 11:19:20|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1637061580000|2021-11-16 11:19:40|555.25|552.85|555.25|552.85|555.25|552.85|555.25|552.85|0
1637061600000|2021-11-16 11:20:00|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1637061610000|2021-11-16 11:20:10|555.25|552.85|555.25|552.85|555.25|552.85|555.25|552.85|0
1637061740000|2021-11-16 11:22:20|555.34|552.94|555.44|553.04|555.44|553.04|555.34|552.94|0
1637061750000|2021-11-16 11:22:30|555.25|552.85|555.25|552.85|555.25|552.85|555.25|552.85|0
1637061790000|2021-11-16 11:23:10|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1637061860000|2021-11-16 11:24:20|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1637061890000|2021-11-16 11:24:50|555.52|553.12|555.44|553.04|555.52|553.12|555.44|553.04|0
1637061960000|2021-11-16 11:26:00|555.62|553.22|555.8|553.4|555.8|553.4|555.62|553.22|0
1637061970000|2021-11-16 11:26:10|556.35|553.95|556.17|553.77|556.35|553.95|556.17|553.77|0
1637061990000|2021-11-16 11:26:30|555.98|553.58|556.17|553.77|556.17|553.77|555.98|553.58|0
1637062030000|2021-11-16 11:27:10|556.35|553.95|556.35|553.95|556.35|553.95|556.35|553.95|0
1637062040000|2021-11-16 11:27:20|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1637062060000|2021-11-16 11:27:40|555.98|553.58|555.98|553.58|555.98|553.58|555.98|553.58|0
1637062080000|2021-11-16 11:28:00|556.17|553.77|556.35|553.95|556.35|553.95|556.17|553.77|0
1637062090000|2021-11-16 11:28:10|556.72|554.32|556.9|554.5|556.9|554.5|556.72|554.32|0
1637062100000|2021-11-16 11:28:20|556.72|554.32|556.72|554.32|556.72|554.32|556.72|554.32|0
1637062110000|2021-11-16 11:28:30|556.71|554.31|556.71|554.31|556.71|554.31|556.71|554.31|0
1637062190000|2021-11-16 11:29:50|556.9|554.5|556.71|554.31|556.9|554.5|556.71|554.31|0
1637062260000|2021-11-16 11:31:00|556.9|554.5|557.08|554.68|557.08|554.68|556.9|554.5|0
1637062270000|2021-11-16 11:31:10|557.26|554.86|557.45|555.05|557.45|555.05|557.26|554.86|0
1637062280000|2021-11-16 11:31:20|557.26|554.86|557.45|555.05|557.45|555.05|557.26|554.86|0
1637062290000|2021-11-16 11:31:30|557.63|555.23|557.45|555.05|557.63|555.23|557.45|555.05|0
1637062330000|2021-11-16 11:32:10|557.63|555.23|557.63|555.23|557.63|555.23|557.63|555.23|0
1637062340000|2021-11-16 11:32:20|557.81|555.41|557.81|555.41|557.9|555.5|557.81|555.41|0
1637062360000|2021-11-16 11:32:40|558|555.6|558|555.6|558|555.6|558|555.6|0
1637062400000|2021-11-16 11:33:20|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1637062420000|2021-11-16 11:33:40|557.9|555.5|557.99|555.59|557.99|555.59|557.9|555.5|0
1637062440000|2021-11-16 11:34:00|558.18|555.78|558.18|555.78|558.36|555.96|558.18|555.78|0
1637062460000|2021-11-16 11:34:20|557.99|555.59|557.81|555.41|557.99|555.59|557.81|555.41|0
1637062470000|2021-11-16 11:34:30|557.99|555.59|558.36|555.96|558.36|555.96|557.99|555.59|0
1637062480000|2021-11-16 11:34:40|558.18|555.78|558.18|555.78|558.18|555.78|558.18|555.78|0
1637062490000|2021-11-16 11:34:50|558.54|556.14|559|556.6|559.09|556.69|558.54|556.14|0
1637062500000|2021-11-16 11:35:00|559.18|556.78|558.54|556.14|559.18|556.78|558.54|556.14|0
1637062530000|2021-11-16 11:35:30|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1637062540000|2021-11-16 11:35:40|558.54|556.14|558.73|556.33|558.73|556.33|558.54|556.14|0
1637062550000|2021-11-16 11:35:50|558.54|556.14|558.73|556.33|558.73|556.33|558.54|556.14|0
1637062560000|2021-11-16 11:36:00|558.54|556.14|558.73|556.33|558.73|556.33|558.54|556.14|0
1637062600000|2021-11-16 11:36:40|558.63|556.23|558.54|556.14|558.63|556.23|558.54|556.14|0
1637062710000|2021-11-16 11:38:30|558.73|556.33|558.91|556.51|558.91|556.51|558.73|556.33|0
1637062720000|2021-11-16 11:38:40|559.09|556.69|559.28|556.88|559.28|556.88|559.09|556.69|0
1637062730000|2021-11-16 11:38:50|559.09|556.69|559.09|556.69|559.09|556.69|559.09|556.69|0
1637062740000|2021-11-16 11:39:00|558.91|556.51|558.91|556.51|558.91|556.51|558.91|556.51|0
1637062750000|2021-11-16 11:39:10|558.73|556.33|558.54|556.14|558.73|556.33|558.54|556.14|0
1637062760000|2021-11-16 11:39:20|558.63|556.23|558.54|556.14|558.63|556.23|558.54|556.14|0
1637062780000|2021-11-16 11:39:40|558.36|555.96|558.73|556.33|558.73|556.33|558.36|555.96|0
1637062850000|2021-11-16 11:40:50|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1637062860000|2021-11-16 11:41:00|558.36|555.96|558.73|556.33|558.73|556.33|558.36|555.96|0
1637062870000|2021-11-16 11:41:10|558.72|556.32|558.72|556.32|558.72|556.32|558.72|556.32|0
1637062900000|2021-11-16 11:41:40|558.91|556.51|558.91|556.51|558.91|556.51|558.91|556.51|0
1637062950000|2021-11-16 11:42:30|559.09|556.69|559.09|556.69|559.09|556.69|559.09|556.69|0
1637062960000|2021-11-16 11:42:40|559.27|556.87|559.27|556.87|559.27|556.87|559.27|556.87|0
1637062980000|2021-11-16 11:43:00|559.46|557.06|559.46|557.06|559.46|557.06|559.46|557.06|0
1637062990000|2021-11-16 11:43:10|559.27|556.87|559.09|556.69|559.27|556.87|559.09|556.69|0
1637063010000|2021-11-16 11:43:30|559.27|556.87|559.27|556.87|559.27|556.87|559.27|556.87|0
1637063040000|2021-11-16 11:44:00|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1637063050000|2021-11-16 11:44:10|559.09|556.69|559.27|556.87|559.27|556.87|559.09|556.69|0
1637063110000|2021-11-16 11:45:10|559.46|557.06|559.46|557.06|559.46|557.06|559.46|557.06|0
1637063120000|2021-11-16 11:45:20|559.64|557.24|560.01|557.61|560.01|557.61|559.64|557.24|0
1637063130000|2021-11-16 11:45:30|560.1|557.7|559.82|557.42|560.1|557.7|559.82|557.42|0
1637063160000|2021-11-16 11:46:00|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1637063170000|2021-11-16 11:46:10|560.01|557.61|560.19|557.79|560.19|557.79|560.01|557.61|0
1637063180000|2021-11-16 11:46:20|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1637063190000|2021-11-16 11:46:30|560.46|558.06|560.19|557.79|560.46|558.06|560.19|557.79|0
1637063200000|2021-11-16 11:46:40|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1637063230000|2021-11-16 11:47:10|560.79|558.39|560.6|558.2|560.79|558.39|560.6|558.2|0
1637063240000|2021-11-16 11:47:20|560.69|558.29|560.79|558.39|560.79|558.39|560.69|558.29|0
1637063260000|2021-11-16 11:47:40|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1637063270000|2021-11-16 11:47:50|560.32|557.92|560.6|558.2|560.6|558.2|560.32|557.92|0
1637063280000|2021-11-16 11:48:00|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1637063310000|2021-11-16 11:48:30|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1637063350000|2021-11-16 11:49:10|560.42|558.02|560.32|557.92|560.42|558.02|560.32|557.92|0
1637063360000|2021-11-16 11:49:20|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1637063390000|2021-11-16 11:49:50|560.42|558.02|560.24|557.84|560.42|558.02|560.24|557.84|0
1637063400000|2021-11-16 11:50:00|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1637063410000|2021-11-16 11:50:10|560.05|557.65|560.05|557.65|560.05|557.65|560.05|557.65|0
1637063420000|2021-11-16 11:50:20|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1637063430000|2021-11-16 11:50:30|560.05|557.65|560.05|557.65|560.05|557.65|560.05|557.65|0
1637063620000|2021-11-16 11:53:40|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1637063660000|2021-11-16 11:54:20|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1637063680000|2021-11-16 11:54:40|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1637063720000|2021-11-16 11:55:20|560.78|558.38|561.15|558.75|561.15|558.75|560.78|558.38|0
1637063730000|2021-11-16 11:55:30|561.06|558.66|561.24|558.84|561.24|558.84|561.06|558.66|0
1637063740000|2021-11-16 11:55:40|561.33|558.93|561.52|559.12|561.52|559.12|561.33|558.93|0
1637063760000|2021-11-16 11:56:00|561.7|559.3|561.52|559.12|561.7|559.3|561.52|559.12|0
1637063770000|2021-11-16 11:56:10|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1637063790000|2021-11-16 11:56:30|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1637063800000|2021-11-16 11:56:40|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1637063810000|2021-11-16 11:56:50|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1637063820000|2021-11-16 11:57:00|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1637063830000|2021-11-16 11:57:10|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1637063900000|2021-11-16 11:58:20|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1637063910000|2021-11-16 11:58:30|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1637063940000|2021-11-16 11:59:00|560.97|558.57|561.15|558.75|561.15|558.75|560.97|558.57|0
1637063960000|2021-11-16 11:59:20|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1637063980000|2021-11-16 11:59:40|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1637063990000|2021-11-16 11:59:50|561.33|558.93|561.15|558.75|561.33|558.93|561.15|558.75|0
1637064000000|2021-11-16 12:00:00|561.33|558.93|561.15|558.75|561.33|558.93|560.97|558.57|0
1637064010000|2021-11-16 12:00:10|561.33|558.93|561.7|559.3|561.7|559.3|561.33|558.93|0
1637064020000|2021-11-16 12:00:20|561.52|559.12|561.33|558.93|561.52|559.12|561.33|558.93|0
1637064050000|2021-11-16 12:00:50|561.15|558.75|561.15|558.75|561.33|558.93|561.15|558.75|0
1637064060000|2021-11-16 12:01:00|561.24|558.84|561.15|558.75|561.24|558.84|561.15|558.75|0
1637064090000|2021-11-16 12:01:30|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1637064120000|2021-11-16 12:02:00|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1637064130000|2021-11-16 12:02:10|561.33|558.93|561.52|559.12|561.52|559.12|561.33|558.93|0
1637064140000|2021-11-16 12:02:20|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1637064170000|2021-11-16 12:02:50|561.24|558.84|561.33|558.93|561.33|558.93|561.24|558.84|0
1637064180000|2021-11-16 12:03:00|561.24|558.84|561.33|558.93|561.33|558.93|561.24|558.84|0
1637064200000|2021-11-16 12:03:20|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1637064210000|2021-11-16 12:03:30|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1637064240000|2021-11-16 12:04:00|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1637064270000|2021-11-16 12:04:30|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1637064280000|2021-11-16 12:04:40|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1637064290000|2021-11-16 12:04:50|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1637064300000|2021-11-16 12:05:00|561.51|559.11|561.7|559.3|561.7|559.3|561.51|559.11|0
1637064340000|2021-11-16 12:05:40|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1637064370000|2021-11-16 12:06:10|561.7|559.3|561.51|559.11|561.7|559.3|561.51|559.11|0
1637064450000|2021-11-16 12:07:30|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1637064470000|2021-11-16 12:07:50|561.51|559.11|561.6|559.2|561.6|559.2|561.51|559.11|0
1637064480000|2021-11-16 12:08:00|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1637064520000|2021-11-16 12:08:40|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1637064530000|2021-11-16 12:08:50|561.6|559.2|561.51|559.11|561.6|559.2|561.51|559.11|0
1637064540000|2021-11-16 12:09:00|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1637064550000|2021-11-16 12:09:10|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1637064560000|2021-11-16 12:09:20|561.6|559.2|561.51|559.11|561.7|559.3|561.51|559.11|0
1637064570000|2021-11-16 12:09:30|561.6|559.2|561.51|559.11|561.6|559.2|561.51|559.11|0
1637064580000|2021-11-16 12:09:40|561.7|559.3|561.51|559.11|561.7|559.3|561.51|559.11|0
1637064600000|2021-11-16 12:10:00|561.42|559.02|561.33|558.93|561.42|559.02|561.33|558.93|0
1637064610000|2021-11-16 12:10:10|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1637064620000|2021-11-16 12:10:20|561.7|559.3|561.51|559.11|561.7|559.3|561.51|559.11|0
1637064640000|2021-11-16 12:10:40|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1637064660000|2021-11-16 12:11:00|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1637064670000|2021-11-16 12:11:10|561.33|558.93|561.51|559.11|561.51|559.11|561.33|558.93|0
1637064680000|2021-11-16 12:11:20|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1637064700000|2021-11-16 12:11:40|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1637064730000|2021-11-16 12:12:10|560.86|558.46|560.96|558.56|560.96|558.56|560.86|558.46|0
1637064740000|2021-11-16 12:12:20|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1637064760000|2021-11-16 12:12:40|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1637064810000|2021-11-16 12:13:30|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1637064850000|2021-11-16 12:14:10|560.59|558.19|560.78|558.38|560.78|558.38|560.59|558.19|0
1637064880000|2021-11-16 12:14:40|560.59|558.19|560.41|558.01|560.59|558.19|560.41|558.01|0
1637064900000|2021-11-16 12:15:00|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1637064920000|2021-11-16 12:15:20|560.5|558.1|560.5|558.1|560.5|558.1|560.5|558.1|0
1637064930000|2021-11-16 12:15:30|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1637064960000|2021-11-16 12:16:00|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1637064970000|2021-11-16 12:16:10|560.22|557.82|560.22|557.82|560.22|557.82|560.22|557.82|0
1637064980000|2021-11-16 12:16:20|560.41|558.01|560.22|557.82|560.41|558.01|560.22|557.82|0
1637065010000|2021-11-16 12:16:50|560.04|557.64|560.22|557.82|560.22|557.82|560.04|557.64|0
1637065070000|2021-11-16 12:17:50|560.41|558.01|560.5|558.1|560.5|558.1|560.41|558.01|0
1637065080000|2021-11-16 12:18:00|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1637065110000|2021-11-16 12:18:30|560.41|558.01|560.5|558.1|560.5|558.1|560.41|558.01|0
1637065120000|2021-11-16 12:18:40|560.59|558.19|560.77|558.37|560.77|558.37|560.59|558.19|0
1637065130000|2021-11-16 12:18:50|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1637065140000|2021-11-16 12:19:00|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1637065150000|2021-11-16 12:19:10|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1637065180000|2021-11-16 12:19:40|561.05|558.65|560.96|558.56|561.05|558.65|560.86|558.46|0
1637065190000|2021-11-16 12:19:50|560.77|558.37|560.59|558.19|560.77|558.37|560.59|558.19|0
1637065200000|2021-11-16 12:20:00|560.41|558.01|560.04|557.64|560.41|558.01|560.04|557.64|0
1637065250000|2021-11-16 12:20:50|560.22|557.82|560.22|557.82|560.22|557.82|560.22|557.82|0
1637065260000|2021-11-16 12:21:00|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1637065270000|2021-11-16 12:21:10|560.22|557.82|560.04|557.64|560.22|557.82|560.04|557.64|0
1637065280000|2021-11-16 12:21:20|559.86|557.46|559.67|557.27|559.86|557.46|559.67|557.27|0
1637065320000|2021-11-16 12:22:00|559.49|557.09|559.49|557.09|559.49|557.09|559.31|556.91|0
1637065350000|2021-11-16 12:22:30|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1637065360000|2021-11-16 12:22:40|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1637065370000|2021-11-16 12:22:50|559.3|556.9|559.49|557.09|559.49|557.09|559.3|556.9|0
1637065390000|2021-11-16 12:23:10|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1637065410000|2021-11-16 12:23:30|559.85|557.45|559.85|557.45|559.85|557.45|559.85|557.45|0
1637065430000|2021-11-16 12:23:50|560.04|557.64|559.85|557.45|560.04|557.64|559.85|557.45|0
1637065440000|2021-11-16 12:24:00|559.76|557.36|559.76|557.36|559.76|557.36|559.76|557.36|0
1637065450000|2021-11-16 12:24:10|559.67|557.27|559.85|557.45|559.85|557.45|559.67|557.27|0
1637065460000|2021-11-16 12:24:20|559.76|557.36|559.85|557.45|559.85|557.45|559.76|557.36|0
1637065470000|2021-11-16 12:24:30|559.67|557.27|559.85|557.45|559.85|557.45|559.67|557.27|0
1637065500000|2021-11-16 12:25:00|559.94|557.54|560.04|557.64|560.04|557.64|559.94|557.54|0
1637065540000|2021-11-16 12:25:40|559.85|557.45|559.85|557.45|559.85|557.45|559.85|557.45|0
1637065550000|2021-11-16 12:25:50|559.94|557.54|560.04|557.64|560.04|557.64|559.94|557.54|0
1637065560000|2021-11-16 12:26:00|559.85|557.45|560.04|557.64|560.04|557.64|559.85|557.45|0
1637065630000|2021-11-16 12:27:10|559.85|557.45|559.67|557.27|559.85|557.45|559.67|557.27|0
1637065640000|2021-11-16 12:27:20|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1637065650000|2021-11-16 12:27:30|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1637065660000|2021-11-16 12:27:40|559.76|557.36|559.85|557.45|559.85|557.45|559.76|557.36|0
1637065680000|2021-11-16 12:28:00|559.76|557.36|559.85|557.45|559.85|557.45|559.76|557.36|0
1637065690000|2021-11-16 12:28:10|559.67|557.27|559.67|557.27|559.76|557.36|559.67|557.27|0
1637065710000|2021-11-16 12:28:30|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1637065720000|2021-11-16 12:28:40|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1637065750000|2021-11-16 12:29:10|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1637065780000|2021-11-16 12:29:40|559.57|557.17|559.67|557.27|559.67|557.27|559.57|557.17|0
1637065800000|2021-11-16 12:30:00|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1637065810000|2021-11-16 12:30:10|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1637065820000|2021-11-16 12:30:20|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1637065830000|2021-11-16 12:30:30|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1637065870000|2021-11-16 12:31:10|559.57|557.17|559.48|557.08|559.57|557.17|559.48|557.08|0
1637065880000|2021-11-16 12:31:20|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1637066010000|2021-11-16 12:33:30|559.85|557.45|559.67|557.27|559.85|557.45|559.67|557.27|0
1637066020000|2021-11-16 12:33:40|559.75|557.35|559.85|557.45|559.85|557.45|559.75|557.35|0
1637066080000|2021-11-16 12:34:40|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1637066100000|2021-11-16 12:35:00|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1637066140000|2021-11-16 12:35:40|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1637066240000|2021-11-16 12:37:20|559.3|556.9|559.12|556.72|559.3|556.9|559.12|556.72|0
1637066260000|2021-11-16 12:37:40|559.11|556.71|559.11|556.71|559.3|556.9|559.11|556.71|0
1637066270000|2021-11-16 12:37:50|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1637066280000|2021-11-16 12:38:00|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1637066290000|2021-11-16 12:38:10|559.2|556.8|559.2|556.8|559.3|556.9|559.2|556.8|0
1637066300000|2021-11-16 12:38:20|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1637066360000|2021-11-16 12:39:20|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1637066370000|2021-11-16 12:39:30|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1637066380000|2021-11-16 12:39:40|559.39|556.99|559.39|556.99|559.39|556.99|559.39|556.99|0
1637066390000|2021-11-16 12:39:50|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1637066400000|2021-11-16 12:40:00|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1637066430000|2021-11-16 12:40:30|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1637066460000|2021-11-16 12:41:00|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1637066520000|2021-11-16 12:42:00|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1637066550000|2021-11-16 12:42:30|558.93|556.53|559.11|556.71|559.11|556.71|558.93|556.53|0
1637066590000|2021-11-16 12:43:10|559.02|556.62|558.93|556.53|559.02|556.62|558.93|556.53|0
1637066630000|2021-11-16 12:43:50|559.02|556.62|559.11|556.71|559.11|556.71|559.02|556.62|0
1637066640000|2021-11-16 12:44:00|558.93|556.53|558.93|556.53|558.93|556.53|558.93|556.53|0
1637066670000|2021-11-16 12:44:30|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1637066680000|2021-11-16 12:44:40|558.93|556.53|558.75|556.35|558.93|556.53|558.75|556.35|0
1637066690000|2021-11-16 12:44:50|558.93|556.53|558.93|556.53|558.93|556.53|558.93|556.53|0
1637066730000|2021-11-16 12:45:30|559.02|556.62|559.11|556.71|559.11|556.71|559.02|556.62|0
1637066750000|2021-11-16 12:45:50|559.02|556.62|558.93|556.53|559.02|556.62|558.93|556.53|0
1637066760000|2021-11-16 12:46:00|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1637066770000|2021-11-16 12:46:10|559.02|556.62|558.93|556.53|559.02|556.62|558.93|556.53|0
1637066790000|2021-11-16 12:46:30|559.11|556.71|558.93|556.53|559.11|556.71|558.93|556.53|0
1637066800000|2021-11-16 12:46:40|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1637066810000|2021-11-16 12:46:50|558.93|556.53|558.93|556.53|558.93|556.53|558.93|556.53|0
1637066840000|2021-11-16 12:47:20|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1637066860000|2021-11-16 12:47:40|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1637066870000|2021-11-16 12:47:50|558.38|555.98|558.56|556.16|558.56|556.16|558.38|555.98|0
1637066880000|2021-11-16 12:48:00|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1637066890000|2021-11-16 12:48:10|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1637066900000|2021-11-16 12:48:20|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1637066960000|2021-11-16 12:49:20|558.56|556.16|558.74|556.34|558.74|556.34|558.56|556.16|0
1637066970000|2021-11-16 12:49:30|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1637067010000|2021-11-16 12:50:10|558.46|556.06|558.38|555.98|558.46|556.06|558.38|555.98|0
1637067020000|2021-11-16 12:50:20|558.19|555.79|558.01|555.61|558.19|555.79|558.01|555.61|0
1637067040000|2021-11-16 12:50:40|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1637067050000|2021-11-16 12:50:50|558.01|555.61|558.01|555.61|558.1|555.7|558.01|555.61|0
1637067060000|2021-11-16 12:51:00|558.1|555.7|558.01|555.61|558.1|555.7|558.01|555.61|0
1637067090000|2021-11-16 12:51:30|557.83|555.43|558.01|555.61|558.01|555.61|557.83|555.43|0
1637067100000|2021-11-16 12:51:40|557.91|555.51|557.83|555.43|557.91|555.51|557.83|555.43|0
1637067120000|2021-11-16 12:52:00|558.01|555.61|557.83|555.43|558.01|555.61|557.83|555.43|0
1637067130000|2021-11-16 12:52:10|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1637067140000|2021-11-16 12:52:20|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1637067160000|2021-11-16 12:52:40|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1637067220000|2021-11-16 12:53:40|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1637067270000|2021-11-16 12:54:30|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1637067290000|2021-11-16 12:54:50|557.4|555|557.4|555|557.4|555|557.4|555|0
1637067300000|2021-11-16 12:55:00|557.22|554.82|557.22|554.82|557.31|554.91|557.22|554.82|0
1637067320000|2021-11-16 12:55:20|557.4|555|557.4|555|557.4|555|557.4|555|0
1637067330000|2021-11-16 12:55:30|557.49|555.09|557.4|555|557.49|555.09|557.4|555|0
1637067340000|2021-11-16 12:55:40|557.59|555.19|557.59|555.19|557.59|555.19|557.59|555.19|0
1637067350000|2021-11-16 12:55:50|557.4|555|557.4|555|557.4|555|557.4|555|0
1637067360000|2021-11-16 12:56:00|557.59|555.19|557.4|555|557.59|555.19|557.4|555|0
1637067400000|2021-11-16 12:56:40|557.59|555.19|557.59|555.19|557.59|555.19|557.49|555.09|0
1637067410000|2021-11-16 12:56:50|557.4|555|557.4|555|557.4|555|557.4|555|0
1637067420000|2021-11-16 12:57:00|557.59|555.19|557.4|555|557.59|555.19|557.4|555|0
1637067440000|2021-11-16 12:57:20|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1637067450000|2021-11-16 12:57:30|557.4|555|557.4|555|557.4|555|557.4|555|0
1637067470000|2021-11-16 12:57:50|557.58|555.18|557.58|555.18|557.58|555.18|557.58|555.18|0
1637067510000|2021-11-16 12:58:30|557.4|555|557.4|555|557.4|555|557.4|555|0
1637067520000|2021-11-16 12:58:40|557.58|555.18|557.58|555.18|557.58|555.18|557.4|555|0
1637067540000|2021-11-16 12:59:00|557.67|555.27|557.67|555.27|557.67|555.27|557.58|555.18|0
1637067550000|2021-11-16 12:59:10|557.77|555.37|557.95|555.55|557.95|555.55|557.77|555.37|0
1637067560000|2021-11-16 12:59:20|557.77|555.37|557.77|555.37|557.77|555.37|557.77|555.37|0
1637067570000|2021-11-16 12:59:30|557.95|555.55|557.95|555.55|557.95|555.55|557.77|555.37|0
1637067580000|2021-11-16 12:59:40|557.86|555.46|557.95|555.55|557.95|555.55|557.77|555.37|0
1637067600000|2021-11-16 13:00:00|557.77|555.37|558.32|555.92|558.32|555.92|557.77|555.37|0
1637067610000|2021-11-16 13:00:10|558.22|555.82|558.13|555.73|558.22|555.82|558.13|555.73|0
1637067630000|2021-11-16 13:00:30|557.95|555.55|558.13|555.73|558.13|555.73|557.95|555.55|0
1637067660000|2021-11-16 13:01:00|558.32|555.92|558.13|555.73|558.32|555.92|558.13|555.73|0
1637067670000|2021-11-16 13:01:10|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1637067700000|2021-11-16 13:01:40|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1637067720000|2021-11-16 13:02:00|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1637067730000|2021-11-16 13:02:10|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1637067750000|2021-11-16 13:02:30|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1637067760000|2021-11-16 13:02:40|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1637067770000|2021-11-16 13:02:50|558.95|556.55|559.05|556.65|559.05|556.65|558.95|556.55|0
1637067790000|2021-11-16 13:03:10|559.14|556.74|559.23|556.83|559.23|556.83|559.14|556.74|0
1637067800000|2021-11-16 13:03:20|559.42|557.02|559.23|556.83|559.42|557.02|559.23|556.83|0
1637067810000|2021-11-16 13:03:30|559.42|557.02|559.23|556.83|559.42|557.02|559.23|556.83|0
1637067820000|2021-11-16 13:03:40|559.42|557.02|559.23|556.83|559.42|557.02|559.23|556.83|0
1637067830000|2021-11-16 13:03:50|559.42|557.02|559.23|556.83|559.42|557.02|559.23|556.83|0
1637067840000|2021-11-16 13:04:00|559.32|556.92|559.23|556.83|559.32|556.92|559.23|556.83|0
1637067850000|2021-11-16 13:04:10|559.05|556.65|559.23|556.83|559.23|556.83|559.05|556.65|0
1637067860000|2021-11-16 13:04:20|559.42|557.02|559.42|557.02|559.42|557.02|559.42|557.02|0
1637067890000|2021-11-16 13:04:50|559.32|556.92|559.23|556.83|559.32|556.92|559.23|556.83|0
1637067930000|2021-11-16 13:05:30|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1637067950000|2021-11-16 13:05:50|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637067970000|2021-11-16 13:06:10|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1637068040000|2021-11-16 13:07:20|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637068080000|2021-11-16 13:08:00|559.05|556.65|559.05|556.65|559.05|556.65|558.86|556.46|0
1637068100000|2021-11-16 13:08:20|559.14|556.74|559.14|556.74|559.14|556.74|559.14|556.74|0
1637068110000|2021-11-16 13:08:30|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1637068130000|2021-11-16 13:08:50|559.41|557.01|559.32|556.92|559.41|557.01|559.32|556.92|0
1637068140000|2021-11-16 13:09:00|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637068150000|2021-11-16 13:09:10|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1637068200000|2021-11-16 13:10:00|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637068260000|2021-11-16 13:11:00|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1637068270000|2021-11-16 13:11:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637068290000|2021-11-16 13:11:30|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1637068300000|2021-11-16 13:11:40|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637068330000|2021-11-16 13:12:10|559.13|556.73|559.05|556.65|559.13|556.73|559.05|556.65|0
1637068340000|2021-11-16 13:12:20|559.23|556.83|559.05|556.65|559.23|556.83|559.05|556.65|0
1637068380000|2021-11-16 13:13:00|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637068400000|2021-11-16 13:13:20|558.77|556.37|558.86|556.46|558.86|556.46|558.77|556.37|0
1637068430000|2021-11-16 13:13:50|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1637068440000|2021-11-16 13:14:00|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637068480000|2021-11-16 13:14:40|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1637068490000|2021-11-16 13:14:50|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637068510000|2021-11-16 13:15:10|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1637068560000|2021-11-16 13:16:00|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1637068570000|2021-11-16 13:16:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637068620000|2021-11-16 13:17:00|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1637068630000|2021-11-16 13:17:10|559.23|556.83|559.04|556.64|559.23|556.83|559.04|556.64|0
1637068640000|2021-11-16 13:17:20|559.23|556.83|559.13|556.73|559.23|556.83|559.04|556.64|0
1637068650000|2021-11-16 13:17:30|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1637068670000|2021-11-16 13:17:50|559.23|556.83|559.04|556.64|559.23|556.83|559.04|556.64|0
1637068700000|2021-11-16 13:18:20|558.86|556.46|559.04|556.64|559.04|556.64|558.86|556.46|0
1637068710000|2021-11-16 13:18:30|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637068730000|2021-11-16 13:18:50|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1637068740000|2021-11-16 13:19:00|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637068750000|2021-11-16 13:19:10|558.68|556.28|558.68|556.28|558.86|556.46|558.68|556.28|0
1637068760000|2021-11-16 13:19:20|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637068770000|2021-11-16 13:19:30|558.68|556.28|558.68|556.28|558.86|556.46|558.68|556.28|0
1637068790000|2021-11-16 13:19:50|558.76|556.36|558.86|556.46|558.86|556.46|558.76|556.36|0
1637068800000|2021-11-16 13:20:00|559.04|556.64|558.86|556.46|559.04|556.64|558.86|556.46|0
1637068810000|2021-11-16 13:20:10|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1637068860000|2021-11-16 13:21:00|559.13|556.73|559.23|556.83|559.23|556.83|559.13|556.73|0
1637068870000|2021-11-16 13:21:10|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1637068890000|2021-11-16 13:21:30|559.59|557.19|559.41|557.01|559.59|557.19|559.41|557.01|0
1637068920000|2021-11-16 13:22:00|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637068960000|2021-11-16 13:22:40|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1637068990000|2021-11-16 13:23:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1637069000000|2021-11-16 13:23:20|559.22|556.82|559.22|556.82|559.22|556.82|559.22|556.82|0
1637069040000|2021-11-16 13:24:00|559.04|556.64|559.04|556.64|559.22|556.82|559.04|556.64|0
1637069050000|2021-11-16 13:24:10|559.22|556.82|559.13|556.73|559.22|556.82|559.04|556.64|0
1637069060000|2021-11-16 13:24:20|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1637069070000|2021-11-16 13:24:30|558.86|556.46|559.04|556.64|559.04|556.64|558.86|556.46|0
1637069080000|2021-11-16 13:24:40|558.86|556.46|558.95|556.55|559.04|556.64|558.86|556.46|0
1637069090000|2021-11-16 13:24:50|558.86|556.46|559.04|556.64|559.04|556.64|558.86|556.46|0
1637069130000|2021-11-16 13:25:30|559.22|556.82|559.04|556.64|559.22|556.82|559.04|556.64|0
1637069140000|2021-11-16 13:25:40|559.22|556.82|559.04|556.64|559.22|556.82|559.04|556.64|0
1637069150000|2021-11-16 13:25:50|559.22|556.82|559.22|556.82|559.22|556.82|559.22|556.82|0
1637069200000|2021-11-16 13:26:40|559.13|556.73|559.22|556.82|559.22|556.82|559.13|556.73|0
1637069240000|2021-11-16 13:27:20|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1637069260000|2021-11-16 13:27:40|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637069280000|2021-11-16 13:28:00|558.67|556.27|558.67|556.27|558.67|556.27|558.67|556.27|0
1637069300000|2021-11-16 13:28:20|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637069320000|2021-11-16 13:28:40|558.67|556.27|558.86|556.46|558.86|556.46|558.67|556.27|0
1637069330000|2021-11-16 13:28:50|558.76|556.36|558.86|556.46|558.86|556.46|558.76|556.36|0
1637069340000|2021-11-16 13:29:00|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1637069350000|2021-11-16 13:29:10|558.67|556.27|558.67|556.27|558.76|556.36|558.67|556.27|0
1637069360000|2021-11-16 13:29:20|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1637069370000|2021-11-16 13:29:30|558.67|556.27|558.67|556.27|558.67|556.27|558.67|556.27|0
1637069380000|2021-11-16 13:29:40|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1637069390000|2021-11-16 13:29:50|559.22|556.82|559.41|557.01|559.41|557.01|559.22|556.82|0
1637069400000|2021-11-16 13:30:00|560.04|557.64|559.96|557.56|560.32|557.92|559.77|557.37|0
1637069410000|2021-11-16 13:30:10|559.77|557.37|559.59|557.19|559.77|557.37|559.59|557.19|0
1637069430000|2021-11-16 13:30:30|559.41|557.01|559.41|557.01|559.59|557.19|559.41|557.01|0
1637069440000|2021-11-16 13:30:40|559.22|556.82|558.67|556.27|559.22|556.82|558.67|556.27|0
1637069450000|2021-11-16 13:30:50|558.3|555.9|557.94|555.54|558.3|555.9|557.75|555.35|0
1637069460000|2021-11-16 13:31:00|558.12|555.72|557.57|555.17|558.12|555.72|557.57|555.17|0
1637069470000|2021-11-16 13:31:10|557.75|555.35|557.39|554.99|557.75|555.35|557.39|554.99|0
1637069480000|2021-11-16 13:31:20|557.02|554.62|557.2|554.8|557.2|554.8|556.65|554.25|0
1637069490000|2021-11-16 13:31:30|557.39|554.99|557.57|555.17|557.75|555.35|557.39|554.99|0
1637069500000|2021-11-16 13:31:40|557.75|555.35|557.94|555.54|557.94|555.54|557.75|555.35|0
1637069510000|2021-11-16 13:31:50|557.75|555.35|557.75|555.35|557.75|555.35|557.57|555.17|0
1637069520000|2021-11-16 13:32:00|557.84|555.44|557.75|555.35|558.12|555.72|557.75|555.35|0
1637069530000|2021-11-16 13:32:10|558.12|555.72|557.94|555.54|558.12|555.72|557.94|555.54|0
1637069540000|2021-11-16 13:32:20|557.75|555.35|558.3|555.9|558.3|555.9|557.75|555.35|0
1637069550000|2021-11-16 13:32:30|557.94|555.54|558.3|555.9|558.3|555.9|557.94|555.54|0
1637069570000|2021-11-16 13:32:50|558.12|555.72|558.49|556.09|558.49|556.09|558.12|555.72|0
1637069580000|2021-11-16 13:33:00|558.3|555.9|558.12|555.72|558.3|555.9|558.12|555.72|0
1637069590000|2021-11-16 13:33:10|557.75|555.35|557.94|555.54|557.94|555.54|557.75|555.35|0
1637069600000|2021-11-16 13:33:20|558.12|555.72|558.12|555.72|558.12|555.72|558.12|555.72|0
1637069610000|2021-11-16 13:33:30|557.94|555.54|557.2|554.8|557.94|555.54|557.2|554.8|0
1637069620000|2021-11-16 13:33:40|557.39|554.99|557.39|554.99|557.39|554.99|557.29|554.89|0
1637069630000|2021-11-16 13:33:50|557.2|554.8|557.47|555.07|557.47|555.07|557.2|554.8|0
1637069640000|2021-11-16 13:34:00|557.2|554.8|557.57|555.17|557.57|555.17|557.2|554.8|0
1637069650000|2021-11-16 13:34:10|557.75|555.35|557.94|555.54|557.94|555.54|557.75|555.35|0
1637069660000|2021-11-16 13:34:20|558.12|555.72|558.67|556.27|558.67|556.27|558.12|555.72|0
1637069670000|2021-11-16 13:34:30|558.49|556.09|558.49|556.09|558.49|556.09|558.49|556.09|0
1637069690000|2021-11-16 13:34:50|558.67|556.27|558.67|556.27|558.67|556.27|558.67|556.27|0
1637069700000|2021-11-16 13:35:00|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1637069710000|2021-11-16 13:35:10|558.67|556.27|558.85|556.45|558.85|556.45|558.67|556.27|0
1637069720000|2021-11-16 13:35:20|559.22|556.82|559.95|557.55|560.14|557.74|559.22|556.82|0
1637069730000|2021-11-16 13:35:30|559.77|557.37|559.95|557.55|559.95|557.55|559.77|557.37|0
1637069740000|2021-11-16 13:35:40|560.14|557.74|559.95|557.55|560.14|557.74|559.95|557.55|0
1637069750000|2021-11-16 13:35:50|559.77|557.37|559.95|557.55|559.95|557.55|559.59|557.19|0
1637069760000|2021-11-16 13:36:00|559.77|557.37|559.77|557.37|559.95|557.55|559.59|557.19|0
1637069770000|2021-11-16 13:36:10|559.59|557.19|559.77|557.37|559.77|557.37|559.59|557.19|0
1637069780000|2021-11-16 13:36:20|559.86|557.46|559.77|557.37|559.86|557.46|559.77|557.37|0
1637069790000|2021-11-16 13:36:30|559.95|557.55|560.14|557.74|560.14|557.74|559.95|557.55|0
1637069800000|2021-11-16 13:36:40|560.32|557.92|560.69|558.29|560.69|558.29|560.32|557.92|0
1637069810000|2021-11-16 13:36:50|560.51|558.11|561.06|558.66|561.06|558.66|560.51|558.11|0
1637069820000|2021-11-16 13:37:00|561.24|558.84|561.33|558.93|561.42|559.02|561.24|558.84|0
1637069830000|2021-11-16 13:37:10|561.42|559.02|561.24|558.84|561.42|559.02|561.24|558.84|0
1637069840000|2021-11-16 13:37:20|561.42|559.02|561.61|559.21|561.61|559.21|561.42|559.02|0
1637069850000|2021-11-16 13:37:30|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1637069860000|2021-11-16 13:37:40|561.7|559.3|561.42|559.02|561.7|559.3|561.42|559.02|0
1637069870000|2021-11-16 13:37:50|561.24|558.84|561.42|559.02|561.42|559.02|561.24|558.84|0
1637069880000|2021-11-16 13:38:00|561.24|558.84|561.06|558.66|561.24|558.84|561.06|558.66|0
1637069890000|2021-11-16 13:38:10|561.42|559.02|561.42|559.02|561.42|559.02|561.24|558.84|0
1637069900000|2021-11-16 13:38:20|561.33|558.93|561.42|559.02|561.42|559.02|561.24|558.84|0
1637069910000|2021-11-16 13:38:30|561.61|559.21|561.42|559.02|561.61|559.21|561.42|559.02|0
1637069920000|2021-11-16 13:38:40|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1637069940000|2021-11-16 13:39:00|561.42|559.02|561.06|558.66|561.42|559.02|561.06|558.66|0
1637069950000|2021-11-16 13:39:10|561.24|558.84|561.06|558.66|561.24|558.84|561.06|558.66|0
1637069960000|2021-11-16 13:39:20|561.14|558.74|561.06|558.66|561.14|558.74|561.06|558.66|0
1637069970000|2021-11-16 13:39:30|561.24|558.84|561.42|559.02|561.42|559.02|561.06|558.66|0
1637069980000|2021-11-16 13:39:40|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1637069990000|2021-11-16 13:39:50|561.61|559.21|561.24|558.84|561.61|559.21|561.24|558.84|0
1637070000000|2021-11-16 13:40:00|561.06|558.66|560.87|558.47|561.06|558.66|560.87|558.47|0
1637070010000|2021-11-16 13:40:10|561.06|558.66|561.05|558.65|561.06|558.66|561.05|558.65|0
1637070020000|2021-11-16 13:40:20|560.87|558.47|561.05|558.65|561.05|558.65|560.87|558.47|0
1637070030000|2021-11-16 13:40:30|560.87|558.47|560.87|558.47|560.87|558.47|560.69|558.29|0
1637070040000|2021-11-16 13:40:40|561.05|558.65|561.24|558.84|561.24|558.84|561.05|558.65|0
1637070050000|2021-11-16 13:40:50|561.42|559.02|561.79|559.39|561.79|559.39|561.42|559.02|0
1637070060000|2021-11-16 13:41:00|561.97|559.57|562.16|559.76|562.16|559.76|561.97|559.57|0
1637070070000|2021-11-16 13:41:10|561.97|559.57|561.97|559.57|561.97|559.57|561.79|559.39|0
1637070080000|2021-11-16 13:41:20|561.79|559.39|561.61|559.21|561.79|559.39|561.61|559.21|0
1637070090000|2021-11-16 13:41:30|561.42|559.02|561.24|558.84|561.42|559.02|561.24|558.84|0
1637070100000|2021-11-16 13:41:40|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1637070110000|2021-11-16 13:41:50|561.42|559.02|561.42|559.02|561.51|559.11|561.42|559.02|0
1637070120000|2021-11-16 13:42:00|561.24|558.84|561.05|558.65|561.24|558.84|561.05|558.65|0
1637070130000|2021-11-16 13:42:10|561.24|558.84|560.87|558.47|561.24|558.84|560.87|558.47|0
1637070140000|2021-11-16 13:42:20|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1637070150000|2021-11-16 13:42:30|560.87|558.47|561.05|558.65|561.05|558.65|560.87|558.47|0
1637070170000|2021-11-16 13:42:50|560.87|558.47|560.69|558.29|560.87|558.47|560.69|558.29|0
1637070180000|2021-11-16 13:43:00|560.5|558.1|560.5|558.1|560.69|558.29|560.5|558.1|0
1637070190000|2021-11-16 13:43:10|560.32|557.92|560.32|557.92|560.32|557.92|560.13|557.73|0
1637070200000|2021-11-16 13:43:20|560.22|557.82|560.32|557.92|560.32|557.92|560.22|557.82|0
1637070210000|2021-11-16 13:43:30|560.13|557.73|560.13|557.73|560.13|557.73|559.95|557.55|0
1637070220000|2021-11-16 13:43:40|559.95|557.55|559.95|557.55|559.95|557.55|559.95|557.55|0
1637070230000|2021-11-16 13:43:50|559.77|557.37|559.58|557.18|559.77|557.37|559.58|557.18|0
1637070240000|2021-11-16 13:44:00|559.77|557.37|559.22|556.82|559.77|557.37|559.22|556.82|0
1637070250000|2021-11-16 13:44:10|559.03|556.63|559.03|556.63|559.22|556.82|559.03|556.63|0
1637070260000|2021-11-16 13:44:20|559.22|556.82|559.22|556.82|559.22|556.82|559.22|556.82|0
1637070270000|2021-11-16 13:44:30|559.03|556.63|559.03|556.63|559.03|556.63|559.03|556.63|0
1637070280000|2021-11-16 13:44:40|558.85|556.45|558.48|556.08|558.85|556.45|558.48|556.08|0
1637070290000|2021-11-16 13:44:50|558.67|556.27|558.3|555.9|558.67|556.27|558.3|555.9|0
1637070300000|2021-11-16 13:45:00|558.48|556.08|558.11|555.71|558.48|556.08|558.11|555.71|0
1637070310000|2021-11-16 13:45:10|558.2|555.8|557.93|555.53|558.2|555.8|557.93|555.53|0
1637070320000|2021-11-16 13:45:20|557.75|555.35|557.56|555.16|557.75|555.35|557.56|555.16|0
1637070330000|2021-11-16 13:45:30|557.38|554.98|556.83|554.43|557.38|554.98|556.83|554.43|0
1637070340000|2021-11-16 13:45:40|556.65|554.25|555.73|553.33|556.65|554.25|555.73|553.33|0
1637070350000|2021-11-16 13:45:50|555.91|553.51|556.28|553.88|556.46|554.06|555.91|553.51|0
1637070360000|2021-11-16 13:46:00|556.46|554.06|556.46|554.06|556.46|554.06|556.1|553.7|0
1637070370000|2021-11-16 13:46:10|556.28|553.88|556.28|553.88|556.46|554.06|556.28|553.88|0
1637070380000|2021-11-16 13:46:20|556.46|554.06|556.65|554.25|556.65|554.25|556.46|554.06|0
1637070390000|2021-11-16 13:46:30|556.46|554.06|556.28|553.88|556.46|554.06|556.28|553.88|0
1637070400000|2021-11-16 13:46:40|556.46|554.06|556.83|554.43|556.92|554.52|556.46|554.06|0
1637070410000|2021-11-16 13:46:50|556.65|554.25|556.46|554.06|556.65|554.25|556.46|554.06|0
1637070420000|2021-11-16 13:47:00|556.65|554.25|556.83|554.43|556.83|554.43|556.65|554.25|0
1637070430000|2021-11-16 13:47:10|557.01|554.61|556.65|554.25|557.01|554.61|556.65|554.25|0
1637070440000|2021-11-16 13:47:20|556.55|554.15|556.83|554.43|556.83|554.43|556.55|554.15|0
1637070450000|2021-11-16 13:47:30|557.01|554.61|557.01|554.61|557.01|554.61|556.83|554.43|0
1637070460000|2021-11-16 13:47:40|557.2|554.8|557.2|554.8|557.2|554.8|557.2|554.8|0
1637070470000|2021-11-16 13:47:50|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1637070480000|2021-11-16 13:48:00|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1637070490000|2021-11-16 13:48:10|557.93|555.53|557.38|554.98|557.93|555.53|557.38|554.98|0
1637070500000|2021-11-16 13:48:20|557.2|554.8|557.2|554.8|557.2|554.8|557.2|554.8|0
1637070510000|2021-11-16 13:48:30|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1637070520000|2021-11-16 13:48:40|557.38|554.98|557.56|555.16|557.56|555.16|557.38|554.98|0
1637070540000|2021-11-16 13:49:00|557.75|555.35|557.75|555.35|557.93|555.53|557.75|555.35|0
1637070550000|2021-11-16 13:49:10|557.65|555.25|557.83|555.43|557.83|555.43|557.65|555.25|0
1637070560000|2021-11-16 13:49:20|557.93|555.53|558.11|555.71|558.11|555.71|557.93|555.53|0
1637070580000|2021-11-16 13:49:40|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1637070600000|2021-11-16 13:50:00|557.75|555.35|557.75|555.35|557.75|555.35|557.56|555.16|0
1637070610000|2021-11-16 13:50:10|557.93|555.53|558.3|555.9|558.3|555.9|557.93|555.53|0
1637070620000|2021-11-16 13:50:20|558.11|555.71|557.93|555.53|558.11|555.71|557.93|555.53|0
1637070630000|2021-11-16 13:50:30|557.83|555.43|557.93|555.53|557.93|555.53|557.83|555.43|0
1637070640000|2021-11-16 13:50:40|557.75|555.35|557.93|555.53|557.93|555.53|557.75|555.35|0
1637070650000|2021-11-16 13:50:50|558.02|555.62|558.11|555.71|558.11|555.71|558.02|555.62|0
1637070660000|2021-11-16 13:51:00|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1637070670000|2021-11-16 13:51:10|557.75|555.35|557.93|555.53|557.93|555.53|557.75|555.35|0
1637070690000|2021-11-16 13:51:30|558.11|555.71|558.3|555.9|558.3|555.9|558.11|555.71|0
1637070700000|2021-11-16 13:51:40|558.11|555.71|557.93|555.53|558.11|555.71|557.93|555.53|0
1637070710000|2021-11-16 13:51:50|558.02|555.62|557.93|555.53|558.02|555.62|557.93|555.53|0
1637070720000|2021-11-16 13:52:00|558.11|555.71|558.29|555.89|558.29|555.89|558.11|555.71|0
1637070730000|2021-11-16 13:52:10|558.2|555.8|557.74|555.34|558.2|555.8|557.74|555.34|0
1637070740000|2021-11-16 13:52:20|557.56|555.16|557.74|555.34|557.74|555.34|557.56|555.16|0
1637070750000|2021-11-16 13:52:30|557.93|555.53|558.11|555.71|558.11|555.71|557.93|555.53|0
1637070760000|2021-11-16 13:52:40|557.93|555.53|558.02|555.62|558.02|555.62|557.93|555.53|0
1637070770000|2021-11-16 13:52:50|558.11|555.71|558.11|555.71|558.29|555.89|558.11|555.71|0
1637070780000|2021-11-16 13:53:00|558.29|555.89|558.11|555.71|558.29|555.89|558.11|555.71|0
1637070790000|2021-11-16 13:53:10|557.93|555.53|558.11|555.71|558.11|555.71|557.93|555.53|0
1637070800000|2021-11-16 13:53:20|558.29|555.89|558.29|555.89|558.29|555.89|558.11|555.71|0
1637070810000|2021-11-16 13:53:30|558.11|555.71|558.11|555.71|558.29|555.89|558.11|555.71|0
1637070820000|2021-11-16 13:53:40|558.2|555.8|558.48|556.08|558.48|556.08|558.2|555.8|0
1637070830000|2021-11-16 13:53:50|558.66|556.26|558.48|556.08|558.66|556.26|558.48|556.08|0
1637070840000|2021-11-16 13:54:00|558.38|555.98|558.29|555.89|558.38|555.98|558.29|555.89|0
1637070850000|2021-11-16 13:54:10|558.2|555.8|558.29|555.89|558.29|555.89|558.2|555.8|0
1637070860000|2021-11-16 13:54:20|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1637070870000|2021-11-16 13:54:30|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1637070890000|2021-11-16 13:54:50|557.83|555.43|557.74|555.34|557.93|555.53|557.74|555.34|0
1637070900000|2021-11-16 13:55:00|557.56|555.16|557.38|554.98|557.56|555.16|557.38|554.98|0
1637070910000|2021-11-16 13:55:10|557.19|554.79|557.38|554.98|557.38|554.98|557.19|554.79|0
1637070920000|2021-11-16 13:55:20|557.65|555.25|557.56|555.16|557.65|555.25|557.56|555.16|0
1637070940000|2021-11-16 13:55:40|557.74|555.34|557.74|555.34|557.93|555.53|557.74|555.34|0
1637070950000|2021-11-16 13:55:50|558.11|555.71|558.2|555.8|558.2|555.8|558.11|555.71|0
1637070960000|2021-11-16 13:56:00|558.29|555.89|558.11|555.71|558.29|555.89|558.11|555.71|0
1637070970000|2021-11-16 13:56:10|558.29|555.89|558.29|555.89|558.29|555.89|558.29|555.89|0
1637070980000|2021-11-16 13:56:20|558.48|556.08|558.48|556.08|558.66|556.26|558.29|555.89|0
1637070990000|2021-11-16 13:56:30|558.38|555.98|558.48|556.08|558.48|556.08|558.29|555.89|0
1637071000000|2021-11-16 13:56:40|558.38|555.98|558.48|556.08|558.48|556.08|558.38|555.98|0
1637071010000|2021-11-16 13:56:50|558.29|555.89|558.2|555.8|558.29|555.89|558.2|555.8|0
1637071020000|2021-11-16 13:57:00|558.29|555.89|558.29|555.89|558.29|555.89|558.29|555.89|0
1637071030000|2021-11-16 13:57:10|558.48|556.08|558.11|555.71|558.48|556.08|558.11|555.71|0
1637071050000|2021-11-16 13:57:30|557.74|555.34|557.46|555.06|557.74|555.34|557.38|554.98|0
1637071060000|2021-11-16 13:57:40|557.38|554.98|557.56|555.16|557.56|555.16|557.38|554.98|0
1637071070000|2021-11-16 13:57:50|557.38|554.98|557.19|554.79|557.38|554.98|557.19|554.79|0
1637071080000|2021-11-16 13:58:00|557.38|554.98|557.38|554.98|557.38|554.98|557.19|554.79|0
1637071090000|2021-11-16 13:58:10|557.19|554.79|557.56|555.16|557.56|555.16|557.19|554.79|0
1637071100000|2021-11-16 13:58:20|557.93|555.53|557.93|555.53|557.93|555.53|557.83|555.43|0
1637071110000|2021-11-16 13:58:30|558.01|555.61|558.11|555.71|558.11|555.71|558.01|555.61|0
1637071120000|2021-11-16 13:58:40|558.29|555.89|558.29|555.89|558.48|556.08|558.29|555.89|0
1637071140000|2021-11-16 13:59:00|558.11|555.71|557.74|555.34|558.11|555.71|557.74|555.34|0
1637071150000|2021-11-16 13:59:10|557.83|555.43|557.74|555.34|557.83|555.43|557.74|555.34|0
1637071160000|2021-11-16 13:59:20|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1637071170000|2021-11-16 13:59:30|557.37|554.97|557.19|554.79|557.37|554.97|557.19|554.79|0
1637071180000|2021-11-16 13:59:40|557.37|554.97|557.56|555.16|557.56|555.16|557.37|554.97|0
1637071190000|2021-11-16 13:59:50|557.37|554.97|557.37|554.97|557.56|555.16|557.37|554.97|0
1637071200000|2021-11-16 14:00:00|557.19|554.79|556.46|554.06|557.19|554.79|556.46|554.06|0
1637071210000|2021-11-16 14:00:10|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1637071220000|2021-11-16 14:00:20|556.82|554.42|557.19|554.79|557.19|554.79|556.82|554.42|0
1637071230000|2021-11-16 14:00:30|557.01|554.61|556.64|554.24|557.01|554.61|556.64|554.24|0
1637071240000|2021-11-16 14:00:40|556.82|554.42|556.46|554.06|556.82|554.42|556.46|554.06|0
1637071250000|2021-11-16 14:00:50|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1637071260000|2021-11-16 14:01:00|556.09|553.69|555.91|553.51|556.09|553.69|555.91|553.51|0
1637071270000|2021-11-16 14:01:10|555.72|553.32|555.72|553.32|555.72|553.32|555.63|553.23|0
1637071280000|2021-11-16 14:01:20|555.81|553.41|556.09|553.69|556.09|553.69|555.81|553.41|0
1637071290000|2021-11-16 14:01:30|555.91|553.51|556.09|553.69|556.09|553.69|555.91|553.51|0
1637071300000|2021-11-16 14:01:40|556.27|553.87|556.27|553.87|556.27|553.87|556.09|553.69|0
1637071310000|2021-11-16 14:01:50|556.64|554.24|556.46|554.06|556.64|554.24|556.27|553.87|0
1637071320000|2021-11-16 14:02:00|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1637071330000|2021-11-16 14:02:10|555.91|553.51|556.09|553.69|556.09|553.69|555.91|553.51|0
1637071340000|2021-11-16 14:02:20|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1637071350000|2021-11-16 14:02:30|556.46|554.06|556.82|554.42|557.01|554.61|556.46|554.06|0
1637071360000|2021-11-16 14:02:40|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1637071370000|2021-11-16 14:02:50|556.82|554.42|556.64|554.24|556.82|554.42|556.64|554.24|0
1637071380000|2021-11-16 14:03:00|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1637071390000|2021-11-16 14:03:10|557.01|554.61|556.82|554.42|557.01|554.61|556.82|554.42|0
1637071400000|2021-11-16 14:03:20|557.01|554.61|556.82|554.42|557.01|554.61|556.82|554.42|0
1637071410000|2021-11-16 14:03:30|557.01|554.61|556.82|554.42|557.01|554.61|556.82|554.42|0
1637071430000|2021-11-16 14:03:50|556.64|554.24|556.46|554.06|556.64|554.24|556.46|554.06|0
1637071440000|2021-11-16 14:04:00|556.27|553.87|556.64|554.24|556.64|554.24|556.27|553.87|0
1637071450000|2021-11-16 14:04:10|556.46|554.06|556.64|554.24|556.64|554.24|556.46|554.06|0
1637071460000|2021-11-16 14:04:20|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1637071470000|2021-11-16 14:04:30|556.73|554.33|556.54|554.14|556.82|554.42|556.46|554.06|0
1637071480000|2021-11-16 14:04:40|556.46|554.06|556.64|554.24|556.64|554.24|556.46|554.06|0
1637071490000|2021-11-16 14:04:50|556.82|554.42|556.64|554.24|556.82|554.42|556.54|554.14|0
1637071500000|2021-11-16 14:05:00|556.46|554.06|556.82|554.42|556.82|554.42|556.46|554.06|0
1637071520000|2021-11-16 14:05:20|556.64|554.24|556.64|554.24|556.73|554.33|556.64|554.24|0
1637071530000|2021-11-16 14:05:30|556.73|554.33|556.82|554.42|556.82|554.42|556.73|554.33|0
1637071540000|2021-11-16 14:05:40|556.64|554.24|556.82|554.42|556.82|554.42|556.64|554.24|0
1637071550000|2021-11-16 14:05:50|557.01|554.61|557.19|554.79|557.19|554.79|557.01|554.61|0
1637071560000|2021-11-16 14:06:00|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1637071570000|2021-11-16 14:06:10|556.91|554.51|556.64|554.24|556.91|554.51|556.64|554.24|0
1637071580000|2021-11-16 14:06:20|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1637071590000|2021-11-16 14:06:30|556.64|554.24|557.19|554.79|557.19|554.79|556.64|554.24|0
1637071600000|2021-11-16 14:06:40|556.82|554.42|556.91|554.51|557|554.6|556.82|554.42|0
1637071610000|2021-11-16 14:06:50|556.82|554.42|556.73|554.33|556.82|554.42|556.73|554.33|0
1637071620000|2021-11-16 14:07:00|556.82|554.42|556.64|554.24|556.82|554.42|556.46|554.06|0
1637071630000|2021-11-16 14:07:10|556.82|554.42|557|554.6|557.19|554.79|556.82|554.42|0
1637071640000|2021-11-16 14:07:20|557.19|554.79|557|554.6|557.19|554.79|557|554.6|0
1637071650000|2021-11-16 14:07:30|556.82|554.42|557|554.6|557|554.6|556.82|554.42|0
1637071660000|2021-11-16 14:07:40|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1637071670000|2021-11-16 14:07:50|556.64|554.24|556.64|554.24|556.73|554.33|556.64|554.24|0
1637071680000|2021-11-16 14:08:00|556.45|554.05|556.64|554.24|556.64|554.24|556.45|554.05|0
1637071690000|2021-11-16 14:08:10|556.45|554.05|556.45|554.05|556.64|554.24|556.45|554.05|0
1637071710000|2021-11-16 14:08:30|556.27|553.87|556.09|553.69|556.27|553.87|556.09|553.69|0
1637071720000|2021-11-16 14:08:40|556.27|553.87|556.45|554.05|556.45|554.05|556.27|553.87|0
1637071730000|2021-11-16 14:08:50|556.27|553.87|556.27|553.87|556.45|554.05|556.27|553.87|0
1637071740000|2021-11-16 14:09:00|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1637071750000|2021-11-16 14:09:10|556.27|553.87|556.27|553.87|556.45|554.05|556.27|553.87|0
1637071760000|2021-11-16 14:09:20|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1637071770000|2021-11-16 14:09:30|556.45|554.05|556.45|554.05|556.45|554.05|556.27|553.87|0
1637071780000|2021-11-16 14:09:40|556.27|553.87|556.09|553.69|556.27|553.87|556.09|553.69|0
1637071790000|2021-11-16 14:09:50|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1637071800000|2021-11-16 14:10:00|556.45|554.05|556.27|553.87|556.45|554.05|556.27|553.87|0
1637071810000|2021-11-16 14:10:10|556.54|554.14|556.45|554.05|556.54|554.14|556.45|554.05|0
1637071820000|2021-11-16 14:10:20|556.27|553.87|556.27|553.87|556.45|554.05|556.27|553.87|0
1637071840000|2021-11-16 14:10:40|556.09|553.69|555.9|553.5|556.09|553.69|555.9|553.5|0
1637071850000|2021-11-16 14:10:50|556.09|553.69|556.27|553.87|556.27|553.87|556.09|553.69|0
1637071860000|2021-11-16 14:11:00|556.45|554.05|556.64|554.24|556.64|554.24|556.45|554.05|0
1637071870000|2021-11-16 14:11:10|556.45|554.05|556.64|554.24|556.64|554.24|556.45|554.05|0
1637071880000|2021-11-16 14:11:20|556.27|553.87|556.45|554.05|556.45|554.05|556.27|553.87|0
1637071890000|2021-11-16 14:11:30|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1637071900000|2021-11-16 14:11:40|556.09|553.69|556.27|553.87|556.27|553.87|556.09|553.69|0
1637071910000|2021-11-16 14:11:50|556.09|553.69|556.45|554.05|556.45|554.05|556.09|553.69|0
1637071920000|2021-11-16 14:12:00|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1637071930000|2021-11-16 14:12:10|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1637071940000|2021-11-16 14:12:20|555.9|553.5|555.9|553.5|555.9|553.5|555.9|553.5|0
1637071950000|2021-11-16 14:12:30|555.72|553.32|555.72|553.32|555.72|553.32|555.72|553.32|0
1637071960000|2021-11-16 14:12:40|555.9|553.5|555.72|553.32|555.9|553.5|555.72|553.32|0
1637071970000|2021-11-16 14:12:50|555.54|553.14|555.35|552.95|555.54|553.14|555.35|552.95|0
1637071980000|2021-11-16 14:13:00|555.54|553.14|555.17|552.77|555.54|553.14|555.17|552.77|0
1637071990000|2021-11-16 14:13:10|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1637072000000|2021-11-16 14:13:20|554.8|552.4|555.17|552.77|555.17|552.77|554.8|552.4|0
1637072010000|2021-11-16 14:13:30|555.35|552.95|555.26|552.86|555.35|552.95|555.26|552.86|0
1637072020000|2021-11-16 14:13:40|555.17|552.77|555.35|552.95|555.35|552.95|555.17|552.77|0
1637072030000|2021-11-16 14:13:50|555.17|552.77|554.99|552.59|555.17|552.77|554.99|552.59|0
1637072040000|2021-11-16 14:14:00|555.17|552.77|554.99|552.59|555.17|552.77|554.99|552.59|0
1637072060000|2021-11-16 14:14:20|555.17|552.77|554.8|552.4|555.17|552.77|554.8|552.4|0
1637072080000|2021-11-16 14:14:40|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1637072090000|2021-11-16 14:14:50|554.8|552.4|554.44|552.04|554.8|552.4|554.44|552.04|0
1637072100000|2021-11-16 14:15:00|554.25|551.85|553.89|551.49|554.25|551.85|553.89|551.49|0
1637072110000|2021-11-16 14:15:10|554.07|551.67|554.62|552.22|554.62|552.22|554.07|551.67|0
1637072120000|2021-11-16 14:15:20|554.44|552.04|554.25|551.85|554.44|552.04|554.25|551.85|0
1637072130000|2021-11-16 14:15:30|554.07|551.67|554.44|552.04|554.44|552.04|554.07|551.67|0
1637072140000|2021-11-16 14:15:40|554.25|551.85|554.07|551.67|554.25|551.85|553.89|551.49|0
1637072150000|2021-11-16 14:15:50|553.89|551.49|554.16|551.76|554.16|551.76|553.89|551.49|0
1637072160000|2021-11-16 14:16:00|554.25|551.85|554.44|552.04|554.44|552.04|554.25|551.85|0
1637072170000|2021-11-16 14:16:10|554.8|552.4|554.62|552.22|554.8|552.4|554.62|552.22|0
1637072180000|2021-11-16 14:16:20|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1637072190000|2021-11-16 14:16:30|554.62|552.22|554.25|551.85|554.62|552.22|554.25|551.85|0
1637072200000|2021-11-16 14:16:40|554.44|552.04|554.07|551.67|554.44|552.04|554.07|551.67|0
1637072210000|2021-11-16 14:16:50|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1637072220000|2021-11-16 14:17:00|553.71|551.31|554.25|551.85|554.25|551.85|553.71|551.31|0
1637072230000|2021-11-16 14:17:10|554.07|551.67|554.25|551.85|554.25|551.85|554.07|551.67|0
1637072240000|2021-11-16 14:17:20|554.16|551.76|554.07|551.67|554.16|551.76|553.89|551.49|0
1637072250000|2021-11-16 14:17:30|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1637072260000|2021-11-16 14:17:40|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1637072280000|2021-11-16 14:18:00|553.89|551.49|553.89|551.49|554.07|551.67|553.89|551.49|0
1637072290000|2021-11-16 14:18:10|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1637072300000|2021-11-16 14:18:20|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1637072310000|2021-11-16 14:18:30|554.44|552.04|554.25|551.85|554.44|552.04|554.25|551.85|0
1637072320000|2021-11-16 14:18:40|554.07|551.67|554.25|551.85|554.25|551.85|554.07|551.67|0
1637072340000|2021-11-16 14:19:00|554.44|552.04|554.25|551.85|554.44|552.04|554.25|551.85|0
1637072350000|2021-11-16 14:19:10|554.44|552.04|554.44|552.04|554.44|552.04|554.25|551.85|0
1637072360000|2021-11-16 14:19:20|554.62|552.22|554.44|552.04|554.62|552.22|554.44|552.04|0
1637072380000|2021-11-16 14:19:40|554.62|552.22|554.44|552.04|554.62|552.22|554.44|552.04|0
1637072400000|2021-11-16 14:20:00|554.62|552.22|554.62|552.22|554.62|552.22|554.44|552.04|0
1637072410000|2021-11-16 14:20:10|554.8|552.4|554.89|552.49|554.89|552.49|554.8|552.4|0
1637072420000|2021-11-16 14:20:20|554.98|552.58|555.35|552.95|555.35|552.95|554.98|552.58|0
1637072430000|2021-11-16 14:20:30|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072440000|2021-11-16 14:20:40|555.72|553.32|555.9|553.5|555.9|553.5|555.72|553.32|0
1637072450000|2021-11-16 14:20:50|555.72|553.32|555.35|552.95|555.72|553.32|555.35|552.95|0
1637072460000|2021-11-16 14:21:00|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072470000|2021-11-16 14:21:10|555.72|553.32|555.72|553.32|555.72|553.32|555.72|553.32|0
1637072480000|2021-11-16 14:21:20|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072490000|2021-11-16 14:21:30|555.72|553.32|555.9|553.5|555.9|553.5|555.72|553.32|0
1637072510000|2021-11-16 14:21:50|555.72|553.32|555.35|552.95|555.72|553.32|555.35|552.95|0
1637072520000|2021-11-16 14:22:00|555.17|552.77|555.53|553.13|555.53|553.13|555.17|552.77|0
1637072540000|2021-11-16 14:22:20|555.17|552.77|555.53|553.13|555.53|553.13|555.17|552.77|0
1637072550000|2021-11-16 14:22:30|555.35|552.95|555.53|553.13|555.53|553.13|555.35|552.95|0
1637072560000|2021-11-16 14:22:40|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1637072570000|2021-11-16 14:22:50|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072580000|2021-11-16 14:23:00|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1637072590000|2021-11-16 14:23:10|555.25|552.85|555.17|552.77|555.25|552.85|555.17|552.77|0
1637072600000|2021-11-16 14:23:20|555.35|552.95|555.17|552.77|555.35|552.95|555.17|552.77|0
1637072610000|2021-11-16 14:23:30|555.35|552.95|555.53|553.13|555.53|553.13|555.35|552.95|0
1637072640000|2021-11-16 14:24:00|555.72|553.32|555.71|553.31|555.72|553.32|555.71|553.31|0
1637072660000|2021-11-16 14:24:20|555.53|553.13|555.71|553.31|555.71|553.31|555.53|553.13|0
1637072670000|2021-11-16 14:24:30|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072710000|2021-11-16 14:25:10|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1637072720000|2021-11-16 14:25:20|555.53|553.13|555.35|552.95|555.53|553.13|555.35|552.95|0
1637072730000|2021-11-16 14:25:30|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072740000|2021-11-16 14:25:40|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1637072750000|2021-11-16 14:25:50|555.16|552.76|555.16|552.76|555.16|552.76|555.16|552.76|0
1637072770000|2021-11-16 14:26:10|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1637072780000|2021-11-16 14:26:20|554.8|552.4|554.62|552.22|554.8|552.4|554.62|552.22|0
1637072790000|2021-11-16 14:26:30|554.8|552.4|555.16|552.76|555.16|552.76|554.8|552.4|0
1637072800000|2021-11-16 14:26:40|555.07|552.67|555.16|552.76|555.16|552.76|555.07|552.67|0
1637072820000|2021-11-16 14:27:00|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1637072830000|2021-11-16 14:27:10|555.16|552.76|555.35|552.95|555.35|552.95|555.16|552.76|0
1637072840000|2021-11-16 14:27:20|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072850000|2021-11-16 14:27:30|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1637072860000|2021-11-16 14:27:40|555.53|553.13|555.35|552.95|555.53|553.13|555.25|552.85|0
1637072870000|2021-11-16 14:27:50|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072880000|2021-11-16 14:28:00|555.35|552.95|555.53|553.13|555.53|553.13|555.35|552.95|0
1637072890000|2021-11-16 14:28:10|555.35|552.95|555.53|553.13|555.53|553.13|555.35|552.95|0
1637072900000|2021-11-16 14:28:20|555.71|553.31|555.53|553.13|555.71|553.31|555.53|553.13|0
1637072910000|2021-11-16 14:28:30|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1637072920000|2021-11-16 14:28:40|555.16|552.76|555.16|552.76|555.16|552.76|555.16|552.76|0
1637072930000|2021-11-16 14:28:50|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1637072940000|2021-11-16 14:29:00|555.53|553.13|555.71|553.31|555.71|553.31|555.53|553.13|0
1637072950000|2021-11-16 14:29:10|555.53|553.13|555.53|553.13|555.71|553.31|555.53|553.13|0
1637072960000|2021-11-16 14:29:20|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1637072980000|2021-11-16 14:29:40|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1637072990000|2021-11-16 14:29:50|555.35|552.95|555.53|553.13|555.53|553.13|555.35|552.95|0
1637073000000|2021-11-16 14:30:00|555.35|552.95|556.81|554.41|557.18|554.78|555.35|552.95|0
1637073010000|2021-11-16 14:30:10|556.63|554.23|556.81|554.41|557.18|554.78|556.63|554.23|0
1637073020000|2021-11-16 14:30:20|557.18|554.78|556.63|554.23|557.18|554.78|556.63|554.23|0
1637073030000|2021-11-16 14:30:30|556.81|554.41|556.44|554.04|556.81|554.41|556.44|554.04|0
1637073040000|2021-11-16 14:30:40|556.26|553.86|556.26|553.86|556.26|553.86|556.26|553.86|0
1637073050000|2021-11-16 14:30:50|555.71|553.31|555.53|553.13|555.71|553.31|555.35|552.95|0
1637073060000|2021-11-16 14:31:00|554.98|552.58|555.53|553.13|555.71|553.31|554.98|552.58|0
1637073070000|2021-11-16 14:31:10|555.35|552.95|555.9|553.5|555.9|553.5|555.35|552.95|0
1637073080000|2021-11-16 14:31:20|555.71|553.31|555.89|553.49|555.89|553.49|555.71|553.31|0
1637073090000|2021-11-16 14:31:30|555.71|553.31|555.89|553.49|556.08|553.68|555.71|553.31|0
1637073100000|2021-11-16 14:31:40|556.08|553.68|556.26|553.86|556.26|553.86|556.08|553.68|0
1637073110000|2021-11-16 14:31:50|556.63|554.23|556.81|554.41|556.81|554.41|556.63|554.23|0
1637073120000|2021-11-16 14:32:00|556.99|554.59|556.99|554.59|557.18|554.78|556.99|554.59|0
1637073130000|2021-11-16 14:32:10|557.18|554.78|557.36|554.96|557.36|554.96|557.18|554.78|0
1637073140000|2021-11-16 14:32:20|557.54|555.14|557.54|555.14|557.54|555.14|557.36|554.96|0
1637073150000|2021-11-16 14:32:30|557.91|555.51|558.28|555.88|558.28|555.88|557.91|555.51|0
1637073160000|2021-11-16 14:32:40|558.09|555.69|557.91|555.51|558.09|555.69|557.91|555.51|0
1637073170000|2021-11-16 14:32:50|558.09|555.69|558.09|555.69|558.28|555.88|557.91|555.51|0
1637073180000|2021-11-16 14:33:00|557.91|555.51|557.73|555.33|558.28|555.88|557.73|555.33|0
1637073190000|2021-11-16 14:33:10|557.36|554.96|557.36|554.96|557.36|554.96|557.18|554.78|0
1637073200000|2021-11-16 14:33:20|557.73|555.33|557.91|555.51|557.91|555.51|557.73|555.33|0
1637073210000|2021-11-16 14:33:30|558.09|555.69|558.46|556.06|558.46|556.06|558.09|555.69|0
1637073220000|2021-11-16 14:33:40|558.09|555.69|557.91|555.51|558.28|555.88|557.91|555.51|0
1637073230000|2021-11-16 14:33:50|558.09|555.69|558.09|555.69|558.46|556.06|558.09|555.69|0
1637073240000|2021-11-16 14:34:00|558.28|555.88|558.46|556.06|558.46|556.06|558.28|555.88|0
1637073250000|2021-11-16 14:34:10|558.64|556.24|558.83|556.43|558.83|556.43|558.64|556.24|0
1637073260000|2021-11-16 14:34:20|559.01|556.61|559.19|556.79|559.19|556.79|558.83|556.43|0
1637073270000|2021-11-16 14:34:30|559.56|557.16|560.11|557.71|560.11|557.71|559.56|557.16|0
1637073280000|2021-11-16 14:34:40|560.3|557.9|560.11|557.71|560.3|557.9|559.93|557.53|0
1637073290000|2021-11-16 14:34:50|559.93|557.53|560.11|557.71|560.3|557.9|559.93|557.53|0
1637073300000|2021-11-16 14:35:00|561.03|558.63|561.95|559.55|561.95|559.55|561.03|558.63|0
1637073310000|2021-11-16 14:35:10|562.5|560.1|562.87|560.47|562.87|560.47|562.5|560.1|0
1637073320000|2021-11-16 14:35:20|562.5|560.1|563.06|560.66|563.06|560.66|562.5|560.1|0
1637073330000|2021-11-16 14:35:30|563.79|561.39|563.98|561.58|563.98|561.58|563.79|561.39|0
1637073340000|2021-11-16 14:35:40|563.79|561.39|564.53|562.13|564.53|562.13|563.79|561.39|0
1637073350000|2021-11-16 14:35:50|564.34|561.94|563.98|561.58|564.34|561.94|563.79|561.39|0
1637073360000|2021-11-16 14:36:00|564.16|561.76|565.08|562.68|565.08|562.68|564.16|561.76|0
1637073370000|2021-11-16 14:36:10|565.27|562.87|565.45|563.05|565.45|563.05|565.27|562.87|0
1637073390000|2021-11-16 14:36:30|565.08|562.68|565.64|563.24|565.64|563.24|565.08|562.68|0
1637073400000|2021-11-16 14:36:40|565.82|563.42|565.82|563.42|565.82|563.42|565.45|563.05|0
1637073410000|2021-11-16 14:36:50|565.45|563.05|566|563.6|566|563.6|565.45|563.05|0
1637073420000|2021-11-16 14:37:00|565.82|563.42|565.82|563.42|565.82|563.42|565.82|563.42|0
1637073430000|2021-11-16 14:37:10|565.45|563.05|565.27|562.87|565.45|563.05|565.08|562.68|0
1637073440000|2021-11-16 14:37:20|565.08|562.68|565.63|563.23|565.63|563.23|565.08|562.68|0
1637073450000|2021-11-16 14:37:30|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1637073460000|2021-11-16 14:37:40|565.63|563.23|566.48|564.08|566.67|564.27|565.63|563.23|0
1637073470000|2021-11-16 14:37:50|566.3|563.9|566.3|563.9|566.3|563.9|566.3|563.9|0
1637073480000|2021-11-16 14:38:00|566.85|564.45|567.4|565|567.4|565|566.85|564.45|0
1637073490000|2021-11-16 14:38:10|567.59|565.19|567.4|565|567.59|565.19|567.22|564.82|0
1637073500000|2021-11-16 14:38:20|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1637073510000|2021-11-16 14:38:30|567.03|564.63|566.11|563.71|567.03|564.63|566.11|563.71|0
1637073520000|2021-11-16 14:38:40|565.93|563.53|566.11|563.71|566.11|563.71|565.56|563.16|0
1637073530000|2021-11-16 14:38:50|565.93|563.53|565.93|563.53|565.93|563.53|565.74|563.34|0
1637073540000|2021-11-16 14:39:00|565.74|563.34|566.11|563.71|566.48|564.08|565.74|563.34|0
1637073550000|2021-11-16 14:39:10|565.93|563.53|565.1|562.7|565.93|563.53|565.1|562.7|0
1637073560000|2021-11-16 14:39:20|565.37|562.97|565.37|562.97|565.37|562.97|565.19|562.79|0
1637073570000|2021-11-16 14:39:30|565.19|562.79|565.19|562.79|565.19|562.79|565.01|562.61|0
1637073580000|2021-11-16 14:39:40|564.82|562.42|564.64|562.24|564.82|562.42|564.64|562.24|0
1637073590000|2021-11-16 14:39:50|564.82|562.42|564.91|562.51|565.01|562.61|564.82|562.42|0
1637073600000|2021-11-16 14:40:00|565.74|563.34|566.3|563.9|566.3|563.9|565.74|563.34|0
1637073610000|2021-11-16 14:40:10|566.11|563.71|566.11|563.71|566.11|563.71|565.93|563.53|0
1637073620000|2021-11-16 14:40:20|566.3|563.9|566.66|564.26|566.85|564.45|566.3|563.9|0
1637073630000|2021-11-16 14:40:30|566.3|563.9|565.56|563.16|566.3|563.9|565.56|563.16|0
1637073640000|2021-11-16 14:40:40|565.19|562.79|565.56|563.16|565.56|563.16|565.19|562.79|0
1637073650000|2021-11-16 14:40:50|565.74|563.34|565.74|563.34|565.93|563.53|565.74|563.34|0
1637073660000|2021-11-16 14:41:00|565.93|563.53|565.93|563.53|565.93|563.53|565.74|563.34|0
1637073670000|2021-11-16 14:41:10|566.3|563.9|566.38|563.98|566.48|564.08|566.3|563.9|0
1637073680000|2021-11-16 14:41:20|565.93|563.53|565.93|563.53|566.29|563.89|565.93|563.53|0
1637073690000|2021-11-16 14:41:30|565.74|563.34|565.74|563.34|565.93|563.53|565.74|563.34|0
1637073700000|2021-11-16 14:41:40|565.56|563.16|565.37|562.97|565.56|563.16|565.37|562.97|0
1637073710000|2021-11-16 14:41:50|565.56|563.16|565.19|562.79|565.56|563.16|565.19|562.79|0
1637073720000|2021-11-16 14:42:00|565.37|562.97|565.56|563.16|565.74|563.34|565.37|562.97|0
1637073730000|2021-11-16 14:42:10|565.93|563.53|565.37|562.97|565.93|563.53|565.37|562.97|0
1637073740000|2021-11-16 14:42:20|565.74|563.34|565.56|563.16|565.93|563.53|565.56|563.16|0
1637073750000|2021-11-16 14:42:30|565.37|562.97|565.56|563.16|565.56|563.16|565.37|562.97|0
1637073760000|2021-11-16 14:42:40|565.37|562.97|565.56|563.16|565.56|563.16|565.37|562.97|0
1637073770000|2021-11-16 14:42:50|565.74|563.34|565.37|562.97|565.74|563.34|565.19|562.79|0
1637073780000|2021-11-16 14:43:00|565.01|562.61|564.82|562.42|565.01|562.61|564.82|562.42|0
1637073790000|2021-11-16 14:43:10|565.37|562.97|565.74|563.34|565.74|563.34|565.37|562.97|0
1637073800000|2021-11-16 14:43:20|565.93|563.53|565.93|563.53|566.11|563.71|565.93|563.53|0
1637073810000|2021-11-16 14:43:30|565.74|563.34|565.56|563.16|565.74|563.34|565.56|563.16|0
1637073820000|2021-11-16 14:43:40|565.37|562.97|565.56|563.16|565.56|563.16|565.37|562.97|0
1637073830000|2021-11-16 14:43:50|565.74|563.34|566.11|563.71|566.11|563.71|565.74|563.34|0
1637073840000|2021-11-16 14:44:00|566.29|563.89|566.48|564.08|566.48|564.08|566.29|563.89|0
1637073850000|2021-11-16 14:44:10|566.29|563.89|566.11|563.71|566.29|563.89|566.11|563.71|0
1637073860000|2021-11-16 14:44:20|566.29|563.89|566.48|564.08|566.48|564.08|566.29|563.89|0
1637073870000|2021-11-16 14:44:30|566.29|563.89|566.11|563.71|566.29|563.89|566.11|563.71|0
1637073880000|2021-11-16 14:44:40|566.29|563.89|566.48|564.08|566.66|564.26|566.29|563.89|0
1637073890000|2021-11-16 14:44:50|566.66|564.26|566.66|564.26|566.66|564.26|566.48|564.08|0
1637073900000|2021-11-16 14:45:00|567.03|564.63|567.12|564.72|567.4|565|566.85|564.45|0
1637073910000|2021-11-16 14:45:10|567.21|564.81|566.66|564.26|567.21|564.81|566.66|564.26|0
1637073920000|2021-11-16 14:45:20|567.03|564.63|566.48|564.08|567.03|564.63|566.48|564.08|0
1637073930000|2021-11-16 14:45:30|566.66|564.26|567.03|564.63|567.03|564.63|566.66|564.26|0
1637073940000|2021-11-16 14:45:40|566.85|564.45|567.21|564.81|567.21|564.81|566.85|564.45|0
1637073950000|2021-11-16 14:45:50|567.03|564.63|566.85|564.45|567.03|564.63|566.85|564.45|0
1637073960000|2021-11-16 14:46:00|567.03|564.63|567.03|564.63|567.21|564.81|567.03|564.63|0
1637073970000|2021-11-16 14:46:10|567.21|564.81|567.58|565.18|567.58|565.18|567.21|564.81|0
1637073980000|2021-11-16 14:46:20|567.21|564.81|567.21|564.81|567.21|564.81|567.03|564.63|0
1637073990000|2021-11-16 14:46:30|567.4|565|567.58|565.18|567.58|565.18|567.4|565|0
1637074000000|2021-11-16 14:46:40|567.4|565|567.4|565|567.4|565|567.4|565|0
1637074010000|2021-11-16 14:46:50|567.21|564.81|567.21|564.81|567.4|565|567.21|564.81|0
1637074020000|2021-11-16 14:47:00|567.03|564.63|567.21|564.81|567.21|564.81|566.85|564.45|0
1637074030000|2021-11-16 14:47:10|567.58|565.18|567.21|564.81|567.58|565.18|567.21|564.81|0
1637074040000|2021-11-16 14:47:20|567.4|565|567.4|565|567.4|565|567.21|564.81|0
1637074050000|2021-11-16 14:47:30|567.21|564.81|567.03|564.63|567.21|564.81|567.03|564.63|0
1637074060000|2021-11-16 14:47:40|567.4|565|568.14|565.74|568.14|565.74|567.4|565|0
1637074070000|2021-11-16 14:47:50|568.32|565.92|567.86|565.46|568.32|565.92|567.86|565.46|0
1637074080000|2021-11-16 14:48:00|568.5|566.1|568.69|566.29|568.87|566.47|568.5|566.1|0
1637074090000|2021-11-16 14:48:10|568.87|566.47|568.69|566.29|568.87|566.47|568.59|566.19|0
1637074100000|2021-11-16 14:48:20|568.32|565.92|568.32|565.92|568.32|565.92|568.14|565.74|0
1637074110000|2021-11-16 14:48:30|568.14|565.74|568.32|565.92|568.32|565.92|568.14|565.74|0
1637074120000|2021-11-16 14:48:40|568.5|566.1|568.69|566.29|568.69|566.29|568.32|565.92|0
1637074130000|2021-11-16 14:48:50|568.87|566.47|568.32|565.92|569.06|566.66|568.32|565.92|0
1637074140000|2021-11-16 14:49:00|568.5|566.1|568.5|566.1|568.69|566.29|568.5|566.1|0
1637074150000|2021-11-16 14:49:10|568.69|566.29|568.32|565.92|568.69|566.29|568.32|565.92|0
1637074160000|2021-11-16 14:49:20|568.5|566.1|568.5|566.1|568.87|566.47|568.5|566.1|0
1637074170000|2021-11-16 14:49:30|568.69|566.29|568.5|566.1|568.69|566.29|568.5|566.1|0
1637074180000|2021-11-16 14:49:40|568.87|566.47|569.24|566.84|569.24|566.84|568.87|566.47|0
1637074190000|2021-11-16 14:49:50|568.69|566.29|568.69|566.29|568.69|566.29|568.5|566.1|0
1637074200000|2021-11-16 14:50:00|569.43|567.03|569.8|567.4|569.8|567.4|569.24|566.84|0
1637074210000|2021-11-16 14:50:10|569.61|567.21|569.8|567.4|570.17|567.77|569.61|567.21|0
1637074220000|2021-11-16 14:50:20|569.61|567.21|569.61|567.21|569.61|567.21|569.43|567.03|0
1637074230000|2021-11-16 14:50:30|569.43|567.03|568.5|566.1|569.43|567.03|568.5|566.1|0
1637074240000|2021-11-16 14:50:40|568.69|566.29|568.5|566.1|568.69|566.29|568.32|565.92|0
1637074250000|2021-11-16 14:50:50|568.13|565.73|566.48|564.08|568.13|565.73|566.11|563.71|0
1637074260000|2021-11-16 14:51:00|566.66|564.26|566.47|564.07|566.66|564.26|566.47|564.07|0
1637074270000|2021-11-16 14:51:10|565.74|563.34|565.37|562.97|565.74|563.34|565.37|562.97|0
1637074280000|2021-11-16 14:51:20|565.55|563.15|566.11|563.71|566.11|563.71|565.55|563.15|0
1637074290000|2021-11-16 14:51:30|565.74|563.34|565.55|563.15|565.74|563.34|565.55|563.15|0
1637074300000|2021-11-16 14:51:40|565.92|563.52|565.55|563.15|565.92|563.52|565.55|563.15|0
1637074310000|2021-11-16 14:51:50|565.74|563.34|565.92|563.52|565.92|563.52|565.74|563.34|0
1637074320000|2021-11-16 14:52:00|565.74|563.34|565.55|563.15|565.74|563.34|565.37|562.97|0
1637074330000|2021-11-16 14:52:10|565.74|563.34|566.29|563.89|566.29|563.89|565.74|563.34|0
1637074340000|2021-11-16 14:52:20|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1637074350000|2021-11-16 14:52:30|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1637074360000|2021-11-16 14:52:40|566.66|564.26|567.03|564.63|567.03|564.63|566.66|564.26|0
1637074370000|2021-11-16 14:52:50|567.21|564.81|567.76|565.36|567.76|565.36|567.03|564.63|0
1637074380000|2021-11-16 14:53:00|567.58|565.18|567.76|565.36|567.76|565.36|567.58|565.18|0
1637074390000|2021-11-16 14:53:10|567.4|565|567.76|565.36|567.95|565.55|567.4|565|0
1637074400000|2021-11-16 14:53:20|567.58|565.18|567.76|565.36|567.76|565.36|567.58|565.18|0
1637074410000|2021-11-16 14:53:30|567.95|565.55|567.4|565|567.95|565.55|567.4|565|0
1637074420000|2021-11-16 14:53:40|567.58|565.18|567.03|564.63|567.58|565.18|567.03|564.63|0
1637074430000|2021-11-16 14:53:50|566.84|564.44|567.21|564.81|567.21|564.81|566.66|564.26|0
1637074440000|2021-11-16 14:54:00|567.03|564.63|567.21|564.81|567.4|565|567.03|564.63|0
1637074450000|2021-11-16 14:54:10|567.03|564.63|566.66|564.26|567.03|564.63|566.47|564.07|0
1637074460000|2021-11-16 14:54:20|567.03|564.63|566.56|564.16|567.03|564.63|566.19|563.79|0
1637074470000|2021-11-16 14:54:30|566.29|563.89|566.29|563.89|566.47|564.07|566.19|563.79|0
1637074480000|2021-11-16 14:54:40|566.1|563.7|566.1|563.7|566.1|563.7|565.92|563.52|0
1637074490000|2021-11-16 14:54:50|566.29|563.89|566.93|564.53|567.03|564.63|566.29|563.89|0
1637074500000|2021-11-16 14:55:00|567.21|564.81|567.39|564.99|567.58|565.18|567.03|564.63|0
1637074510000|2021-11-16 14:55:10|567.58|565.18|566.66|564.26|567.76|565.36|566.66|564.26|0
1637074520000|2021-11-16 14:55:20|566.47|564.07|566.47|564.07|566.66|564.26|566.47|564.07|0
1637074530000|2021-11-16 14:55:30|566.29|563.89|566.29|563.89|566.47|564.07|566.29|563.89|0
1637074540000|2021-11-16 14:55:40|566.19|563.79|566.84|564.44|566.84|564.44|566.19|563.79|0
1637074550000|2021-11-16 14:55:50|566.66|564.26|566.66|564.26|566.66|564.26|566.47|564.07|0
1637074560000|2021-11-16 14:56:00|566.47|564.07|566.29|563.89|566.47|564.07|566.29|563.89|0
1637074570000|2021-11-16 14:56:10|566.1|563.7|566.29|563.89|566.47|564.07|566.1|563.7|0
1637074580000|2021-11-16 14:56:20|566.1|563.7|566.29|563.89|566.29|563.89|566.1|563.7|0
1637074590000|2021-11-16 14:56:30|566.47|564.07|566.47|564.07|566.75|564.35|566.47|564.07|0
1637074600000|2021-11-16 14:56:40|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1637074610000|2021-11-16 14:56:50|566.47|564.07|566.84|564.44|566.84|564.44|566.47|564.07|0
1637074620000|2021-11-16 14:57:00|566.66|564.26|567.03|564.63|567.03|564.63|566.66|564.26|0
1637074630000|2021-11-16 14:57:10|567.21|564.81|567.39|564.99|567.39|564.99|567.21|564.81|0
1637074640000|2021-11-16 14:57:20|567.58|565.18|566.47|564.07|567.58|565.18|566.47|564.07|0
1637074650000|2021-11-16 14:57:30|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1637074660000|2021-11-16 14:57:40|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1637074670000|2021-11-16 14:57:50|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1637074680000|2021-11-16 14:58:00|566.47|564.07|566.66|564.26|566.66|564.26|566.47|564.07|0
1637074690000|2021-11-16 14:58:10|566.47|564.07|566.47|564.07|566.66|564.26|566.47|564.07|0
1637074700000|2021-11-16 14:58:20|566.29|563.89|567.02|564.62|567.02|564.62|566.29|563.89|0
1637074710000|2021-11-16 14:58:30|566.84|564.44|566.84|564.44|566.84|564.44|566.84|564.44|0
1637074720000|2021-11-16 14:58:40|566.66|564.26|566.56|564.16|566.66|564.26|566.47|564.07|0
1637074730000|2021-11-16 14:58:50|566.66|564.26|566.47|564.07|566.66|564.26|566.47|564.07|0
1637074740000|2021-11-16 14:59:00|566.29|563.89|566.1|563.7|566.47|564.07|566.1|563.7|0
1637074750000|2021-11-16 14:59:10|565.92|563.52|566.1|563.7|566.1|563.7|565.92|563.52|0
1637074760000|2021-11-16 14:59:20|565.92|563.52|565.92|563.52|565.92|563.52|565.92|563.52|0
1637074770000|2021-11-16 14:59:30|565.73|563.33|566.1|563.7|566.1|563.7|565.73|563.33|0
1637074780000|2021-11-16 14:59:40|566.29|563.89|566.1|563.7|566.29|563.89|566.1|563.7|0
1637074790000|2021-11-16 14:59:50|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1637074800000|2021-11-16 15:00:00|567.02|564.62|567.21|564.81|567.21|564.81|566.84|564.44|0
1637074810000|2021-11-16 15:00:10|567.39|564.99|567.76|565.36|567.76|565.36|567.11|564.71|0
1637074820000|2021-11-16 15:00:20|567.58|565.18|568.5|566.1|568.5|566.1|567.58|565.18|0
1637074830000|2021-11-16 15:00:30|568.31|565.91|568.31|565.91|568.5|566.1|568.31|565.91|0
1637074840000|2021-11-16 15:00:40|568.5|566.1|567.95|565.55|568.5|566.1|567.95|565.55|0
1637074850000|2021-11-16 15:00:50|568.13|565.73|568.03|565.63|568.13|565.73|567.95|565.55|0
1637074860000|2021-11-16 15:01:00|568.13|565.73|568.31|565.91|568.31|565.91|568.13|565.73|0
1637074870000|2021-11-16 15:01:10|568.13|565.73|567.95|565.55|568.13|565.73|567.95|565.55|0
1637074880000|2021-11-16 15:01:20|568.13|565.73|568.13|565.73|568.5|566.1|568.13|565.73|0
1637074890000|2021-11-16 15:01:30|568.5|566.1|568.87|566.47|568.87|566.47|568.5|566.1|0
1637074900000|2021-11-16 15:01:40|569.05|566.65|568.87|566.47|569.05|566.65|568.87|566.47|0
1637074910000|2021-11-16 15:01:50|568.68|566.28|569.05|566.65|569.05|566.65|568.68|566.28|0
1637074920000|2021-11-16 15:02:00|568.87|566.47|568.77|566.37|569.05|566.65|568.77|566.37|0
1637074930000|2021-11-16 15:02:10|568.68|566.28|568.22|565.82|568.68|566.28|568.13|565.73|0
1637074940000|2021-11-16 15:02:20|568.31|565.91|567.95|565.55|568.31|565.91|567.95|565.55|0
1637074950000|2021-11-16 15:02:30|567.85|565.45|568.13|565.73|568.13|565.73|567.85|565.45|0
1637074960000|2021-11-16 15:02:40|567.94|565.54|568.31|565.91|568.31|565.91|567.94|565.54|0
1637074970000|2021-11-16 15:02:50|568.5|566.1|568.5|566.1|568.5|566.1|568.31|565.91|0
1637074980000|2021-11-16 15:03:00|568.4|566|568.5|566.1|568.5|566.1|568.4|566|0
1637074990000|2021-11-16 15:03:10|568.31|565.91|568.68|566.28|568.68|566.28|568.31|565.91|0
1637075000000|2021-11-16 15:03:20|568.87|566.47|569.05|566.65|569.24|566.84|568.87|566.47|0
1637075010000|2021-11-16 15:03:30|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1637075020000|2021-11-16 15:03:40|569.05|566.65|569.05|566.65|569.24|566.84|569.05|566.65|0
1637075030000|2021-11-16 15:03:50|569.24|566.84|569.24|566.84|569.42|567.02|569.24|566.84|0
1637075040000|2021-11-16 15:04:00|569.42|567.02|569.61|567.21|569.61|567.21|569.42|567.02|0
1637075050000|2021-11-16 15:04:10|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1637075060000|2021-11-16 15:04:20|569.61|567.21|569.61|567.21|569.79|567.39|569.61|567.21|0
1637075070000|2021-11-16 15:04:30|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1637075080000|2021-11-16 15:04:40|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1637075090000|2021-11-16 15:04:50|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1637075100000|2021-11-16 15:05:00|569.97|567.57|569.97|567.57|569.97|567.57|569.79|567.39|0
1637075110000|2021-11-16 15:05:10|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1637075120000|2021-11-16 15:05:20|569.61|567.21|569.79|567.39|569.97|567.57|569.61|567.21|0
1637075130000|2021-11-16 15:05:30|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1637075140000|2021-11-16 15:05:40|569.79|567.39|569.79|567.39|569.79|567.39|569.42|567.02|0
1637075150000|2021-11-16 15:05:50|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1637075160000|2021-11-16 15:06:00|569.42|567.02|569.24|566.84|569.42|567.02|569.24|566.84|0
1637075170000|2021-11-16 15:06:10|569.05|566.65|569.14|566.74|569.14|566.74|568.87|566.47|0
1637075180000|2021-11-16 15:06:20|569.24|566.84|569.42|567.02|569.42|567.02|569.24|566.84|0
1637075190000|2021-11-16 15:06:30|569.6|567.2|569.42|567.02|569.6|567.2|569.42|567.02|0
1637075200000|2021-11-16 15:06:40|569.24|566.84|569.05|566.65|569.24|566.84|569.05|566.65|0
1637075210000|2021-11-16 15:06:50|568.87|566.47|568.13|565.73|568.87|566.47|568.13|565.73|0
1637075220000|2021-11-16 15:07:00|567.94|565.54|567.76|565.36|568.13|565.73|567.76|565.36|0
1637075230000|2021-11-16 15:07:10|567.57|565.17|567.57|565.17|567.57|565.17|567.39|564.99|0
1637075240000|2021-11-16 15:07:20|567.39|564.99|567.57|565.17|567.57|565.17|567.39|564.99|0
1637075250000|2021-11-16 15:07:30|567.02|564.62|566.84|564.44|567.02|564.62|566.84|564.44|0
1637075260000|2021-11-16 15:07:40|567.02|564.62|566.84|564.44|567.02|564.62|566.84|564.44|0
1637075270000|2021-11-16 15:07:50|567.21|564.81|567.76|565.36|567.76|565.36|567.21|564.81|0
1637075280000|2021-11-16 15:08:00|567.57|565.17|567.76|565.36|567.76|565.36|567.57|565.17|0
1637075290000|2021-11-16 15:08:10|568.03|565.63|568.31|565.91|568.31|565.91|568.03|565.63|0
1637075300000|2021-11-16 15:08:20|568.13|565.73|568.31|565.91|568.31|565.91|568.13|565.73|0
1637075310000|2021-11-16 15:08:30|568.5|566.1|568.31|565.91|568.5|566.1|568.13|565.73|0
1637075320000|2021-11-16 15:08:40|568.22|565.82|568.31|565.91|568.31|565.91|568.22|565.82|0
1637075330000|2021-11-16 15:08:50|568.5|566.1|568.68|566.28|568.68|566.28|568.5|566.1|0
1637075340000|2021-11-16 15:09:00|568.86|566.46|568.5|566.1|568.86|566.46|568.5|566.1|0
1637075350000|2021-11-16 15:09:10|568.31|565.91|567.94|565.54|568.31|565.91|567.94|565.54|0
1637075360000|2021-11-16 15:09:20|567.76|565.36|567.76|565.36|567.76|565.36|567.57|565.17|0
1637075370000|2021-11-16 15:09:30|567.94|565.54|568.31|565.91|568.31|565.91|567.94|565.54|0
1637075380000|2021-11-16 15:09:40|568.5|566.1|568.31|565.91|568.5|566.1|568.13|565.73|0
1637075390000|2021-11-16 15:09:50|568.13|565.73|568.13|565.73|568.31|565.91|568.13|565.73|0
1637075400000|2021-11-16 15:10:00|568.31|565.91|568.5|566.1|568.5|566.1|568.31|565.91|0
1637075410000|2021-11-16 15:10:10|568.31|565.91|568.5|566.1|568.58|566.18|568.31|565.91|0
1637075420000|2021-11-16 15:10:20|568.31|565.91|568.5|566.1|568.68|566.28|568.31|565.91|0
1637075430000|2021-11-16 15:10:30|568.68|566.28|568.31|565.91|568.68|566.28|568.31|565.91|0
1637075440000|2021-11-16 15:10:40|567.94|565.54|568.13|565.73|568.13|565.73|567.94|565.54|0
1637075450000|2021-11-16 15:10:50|567.94|565.54|568.31|565.91|568.31|565.91|567.94|565.54|0
1637075460000|2021-11-16 15:11:00|567.94|565.54|568.13|565.73|568.13|565.73|567.94|565.54|0
1637075470000|2021-11-16 15:11:10|568.31|565.91|568.31|565.91|568.31|565.91|568.13|565.73|0
1637075480000|2021-11-16 15:11:20|568.49|566.09|568.68|566.28|568.68|566.28|568.31|565.91|0
1637075490000|2021-11-16 15:11:30|568.86|566.46|568.68|566.28|568.86|566.46|568.68|566.28|0
1637075500000|2021-11-16 15:11:40|568.86|566.46|569.05|566.65|569.05|566.65|568.86|566.46|0
1637075510000|2021-11-16 15:11:50|568.86|566.46|568.86|566.46|569.05|566.65|568.86|566.46|0
1637075520000|2021-11-16 15:12:00|569.05|566.65|568.49|566.09|569.05|566.65|568.49|566.09|0
1637075530000|2021-11-16 15:12:10|568.31|565.91|568.31|565.91|568.31|565.91|568.31|565.91|0
1637075540000|2021-11-16 15:12:20|568.49|566.09|568.31|565.91|568.49|566.09|568.31|565.91|0
1637075550000|2021-11-16 15:12:30|568.13|565.73|568.13|565.73|568.31|565.91|568.13|565.73|0
1637075560000|2021-11-16 15:12:40|567.76|565.36|567.76|565.36|567.94|565.54|567.76|565.36|0
1637075570000|2021-11-16 15:12:50|567.94|565.54|568.31|565.91|568.31|565.91|567.94|565.54|0
1637075580000|2021-11-16 15:13:00|568.49|566.09|568.12|565.72|568.49|566.09|568.12|565.72|0
1637075590000|2021-11-16 15:13:10|568.31|565.91|567.94|565.54|568.31|565.91|567.76|565.36|0
1637075600000|2021-11-16 15:13:20|567.76|565.36|567.76|565.36|567.94|565.54|567.76|565.36|0
1637075610000|2021-11-16 15:13:30|567.94|565.54|567.76|565.36|567.94|565.54|567.76|565.36|0
1637075620000|2021-11-16 15:13:40|568.31|565.91|568.49|566.09|568.49|566.09|568.31|565.91|0
1637075630000|2021-11-16 15:13:50|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1637075640000|2021-11-16 15:14:00|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1637075650000|2021-11-16 15:14:10|568.68|566.28|568.86|566.46|568.86|566.46|568.68|566.28|0
1637075660000|2021-11-16 15:14:20|568.68|566.28|568.68|566.28|568.68|566.28|568.49|566.09|0
1637075670000|2021-11-16 15:14:30|568.86|566.46|569.23|566.83|569.23|566.83|568.86|566.46|0
1637075680000|2021-11-16 15:14:40|569.05|566.65|569.05|566.65|569.05|566.65|568.86|566.46|0
1637075690000|2021-11-16 15:14:50|569.23|566.83|569.23|566.83|569.23|566.83|569.05|566.65|0
1637075700000|2021-11-16 15:15:00|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1637075710000|2021-11-16 15:15:10|569.32|566.92|569.42|567.02|569.42|567.02|569.32|566.92|0
1637075720000|2021-11-16 15:15:20|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1637075730000|2021-11-16 15:15:30|569.05|566.65|569.23|566.83|569.23|566.83|569.05|566.65|0
1637075740000|2021-11-16 15:15:40|569.32|566.92|569.23|566.83|569.32|566.92|569.23|566.83|0
1637075750000|2021-11-16 15:15:50|569.05|566.65|569.23|566.83|569.23|566.83|569.05|566.65|0
1637075760000|2021-11-16 15:16:00|569.42|567.02|569.05|566.65|569.42|567.02|569.05|566.65|0
1637075770000|2021-11-16 15:16:10|568.68|566.28|569.23|566.83|569.23|566.83|568.68|566.28|0
1637075780000|2021-11-16 15:16:20|569.42|567.02|569.6|567.2|569.6|567.2|569.42|567.02|0
1637075790000|2021-11-16 15:16:30|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1637075800000|2021-11-16 15:16:40|570.15|567.75|570.15|567.75|570.15|567.75|570.06|567.66|0
1637075810000|2021-11-16 15:16:50|570.34|567.94|570.15|567.75|570.52|568.12|570.15|567.75|0
1637075820000|2021-11-16 15:17:00|570.43|568.03|569.97|567.57|570.43|568.03|569.97|567.57|0
1637075830000|2021-11-16 15:17:10|569.42|567.02|569.42|567.02|569.6|567.2|569.42|567.02|0
1637075840000|2021-11-16 15:17:20|569.23|566.83|568.31|565.91|569.23|566.83|568.31|565.91|0
1637075850000|2021-11-16 15:17:30|568.12|565.72|568.49|566.09|568.49|566.09|568.12|565.72|0
1637075860000|2021-11-16 15:17:40|568.31|565.91|568.31|565.91|568.31|565.91|567.94|565.54|0
1637075870000|2021-11-16 15:17:50|567.94|565.54|567.57|565.17|567.94|565.54|567.57|565.17|0
1637075880000|2021-11-16 15:18:00|567.39|564.99|567.2|564.8|567.57|565.17|567.2|564.8|0
1637075890000|2021-11-16 15:18:10|567.57|565.17|567.38|564.98|567.57|565.17|567.38|564.98|0
1637075900000|2021-11-16 15:18:20|567.57|565.17|568.12|565.72|568.12|565.72|567.57|565.17|0
1637075910000|2021-11-16 15:18:30|567.94|565.54|568.31|565.91|568.31|565.91|567.94|565.54|0
1637075920000|2021-11-16 15:18:40|568.12|565.72|568.31|565.91|568.31|565.91|568.12|565.72|0
1637075930000|2021-11-16 15:18:50|568.12|565.72|567.57|565.17|568.12|565.72|567.57|565.17|0
1637075940000|2021-11-16 15:19:00|567.75|565.35|568.12|565.72|568.12|565.72|567.57|565.17|0
1637075950000|2021-11-16 15:19:10|567.94|565.54|568.31|565.91|568.31|565.91|567.94|565.54|0
1637075960000|2021-11-16 15:19:20|568.21|565.81|568.31|565.91|568.31|565.91|568.12|565.72|0
1637075970000|2021-11-16 15:19:30|567.94|565.54|567.94|565.54|568.12|565.72|567.94|565.54|0
1637075980000|2021-11-16 15:19:40|568.31|565.91|568.68|566.28|568.68|566.28|568.31|565.91|0
1637075990000|2021-11-16 15:19:50|568.49|566.09|567.75|565.35|568.49|566.09|567.75|565.35|0
1637076000000|2021-11-16 15:20:00|567.57|565.17|567.2|564.8|567.57|565.17|567.2|564.8|0
1637076010000|2021-11-16 15:20:10|567.38|564.98|567.2|564.8|567.38|564.98|567.2|564.8|0
1637076020000|2021-11-16 15:20:20|567.02|564.62|567.57|565.17|567.57|565.17|567.02|564.62|0
1637076030000|2021-11-16 15:20:30|567.75|565.35|568.12|565.72|568.12|565.72|567.75|565.35|0
1637076040000|2021-11-16 15:20:40|567.94|565.54|567.2|564.8|567.94|565.54|567.2|564.8|0
1637076050000|2021-11-16 15:20:50|567.38|564.98|567.02|564.62|567.38|564.98|567.02|564.62|0
1637076060000|2021-11-16 15:21:00|567.2|564.8|567.38|564.98|567.57|565.17|567.2|564.8|0
1637076070000|2021-11-16 15:21:10|567.57|565.17|567.38|564.98|567.57|565.17|567.2|564.8|0
1637076080000|2021-11-16 15:21:20|567.2|564.8|567.2|564.8|567.2|564.8|567.01|564.61|0
1637076090000|2021-11-16 15:21:30|567.38|564.98|567.57|565.17|567.57|565.17|567.38|564.98|0
1637076100000|2021-11-16 15:21:40|567.75|565.35|567.75|565.35|567.75|565.35|567.57|565.17|0
1637076110000|2021-11-16 15:21:50|568.12|565.72|567.94|565.54|568.12|565.72|567.94|565.54|0
1637076120000|2021-11-16 15:22:00|568.12|565.72|568.12|565.72|568.31|565.91|568.12|565.72|0
1637076130000|2021-11-16 15:22:10|567.94|565.54|567.75|565.35|567.94|565.54|567.75|565.35|0
1637076140000|2021-11-16 15:22:20|567.57|565.17|567.57|565.17|567.57|565.17|567.57|565.17|0
1637076150000|2021-11-16 15:22:30|567.75|565.35|567.57|565.17|567.75|565.35|567.57|565.17|0
1637076160000|2021-11-16 15:22:40|567.75|565.35|567.57|565.17|567.75|565.35|567.57|565.17|0
1637076170000|2021-11-16 15:22:50|567.38|564.98|567.2|564.8|567.38|564.98|567.2|564.8|0
1637076180000|2021-11-16 15:23:00|567.01|564.61|566.83|564.43|567.2|564.8|566.83|564.43|0
1637076190000|2021-11-16 15:23:10|566.65|564.25|566.46|564.06|566.65|564.25|566.46|564.06|0
1637076200000|2021-11-16 15:23:20|566.65|564.25|566.28|563.88|566.65|564.25|566.28|563.88|0
1637076210000|2021-11-16 15:23:30|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1637076220000|2021-11-16 15:23:40|566.28|563.88|566.18|563.78|566.28|563.88|566.18|563.78|0
1637076230000|2021-11-16 15:23:50|566.28|563.88|566.46|564.06|566.46|564.06|566.28|563.88|0
1637076240000|2021-11-16 15:24:00|566.65|564.25|566.65|564.25|566.65|564.25|566.46|564.06|0
1637076250000|2021-11-16 15:24:10|566.46|564.06|565.91|563.51|566.46|564.06|565.91|563.51|0
1637076260000|2021-11-16 15:24:20|566.09|563.69|565.91|563.51|566.09|563.69|565.91|563.51|0
1637076270000|2021-11-16 15:24:30|565.72|563.32|565.54|563.14|565.72|563.32|565.54|563.14|0
1637076280000|2021-11-16 15:24:40|565.36|562.96|565.17|562.77|565.36|562.96|565.17|562.77|0
1637076290000|2021-11-16 15:24:50|565.54|563.14|566.28|563.88|566.28|563.88|565.54|563.14|0
1637076300000|2021-11-16 15:25:00|565.91|563.51|566.09|563.69|566.09|563.69|565.54|563.14|0
1637076310000|2021-11-16 15:25:10|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1637076320000|2021-11-16 15:25:20|566.09|563.69|566.46|564.06|566.64|564.24|566.09|563.69|0
1637076330000|2021-11-16 15:25:30|566.28|563.88|565.72|563.32|566.28|563.88|565.72|563.32|0
1637076340000|2021-11-16 15:25:40|565.91|563.51|565.35|562.95|565.91|563.51|565.35|562.95|0
1637076350000|2021-11-16 15:25:50|565.54|563.14|565.26|562.86|565.54|563.14|565.17|562.77|0
1637076360000|2021-11-16 15:26:00|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1637076370000|2021-11-16 15:26:10|565.72|563.32|565.35|562.95|565.72|563.32|565.35|562.95|0
1637076380000|2021-11-16 15:26:20|565.17|562.77|565.17|562.77|565.17|562.77|564.99|562.59|0
1637076390000|2021-11-16 15:26:30|565.35|562.95|565.17|562.77|565.35|562.95|564.99|562.59|0
1637076400000|2021-11-16 15:26:40|565.35|562.95|565.54|563.14|565.54|563.14|565.35|562.95|0
1637076410000|2021-11-16 15:26:50|565.35|562.95|565.35|562.95|565.54|563.14|565.35|562.95|0
1637076420000|2021-11-16 15:27:00|565.17|562.77|565.35|562.95|565.35|562.95|564.99|562.59|0
1637076430000|2021-11-16 15:27:10|565.54|563.14|565.17|562.77|565.54|563.14|565.17|562.77|0
1637076440000|2021-11-16 15:27:20|564.99|562.59|564.62|562.22|564.99|562.59|564.62|562.22|0
1637076450000|2021-11-16 15:27:30|564.25|561.85|564.43|562.03|564.43|562.03|564.25|561.85|0
1637076460000|2021-11-16 15:27:40|564.62|562.22|564.43|562.03|564.62|562.22|564.43|562.03|0
1637076470000|2021-11-16 15:27:50|564.25|561.85|564.62|562.22|564.62|562.22|564.25|561.85|0
1637076480000|2021-11-16 15:28:00|564.8|562.4|564.43|562.03|564.8|562.4|564.43|562.03|0
1637076490000|2021-11-16 15:28:10|564.34|561.94|564.62|562.22|564.62|562.22|564.34|561.94|0
1637076500000|2021-11-16 15:28:20|564.8|562.4|565.17|562.77|565.17|562.77|564.8|562.4|0
1637076510000|2021-11-16 15:28:30|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1637076520000|2021-11-16 15:28:40|565.17|562.77|564.99|562.59|565.17|562.77|564.99|562.59|0
1637076530000|2021-11-16 15:28:50|565.17|562.77|565.54|563.14|565.54|563.14|565.17|562.77|0
1637076540000|2021-11-16 15:29:00|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1637076550000|2021-11-16 15:29:10|565.54|563.14|565.35|562.95|565.54|563.14|565.17|562.77|0
1637076560000|2021-11-16 15:29:20|565.07|562.67|564.8|562.4|565.07|562.67|564.62|562.22|0
1637076570000|2021-11-16 15:29:30|564.71|562.31|564.43|562.03|564.8|562.4|564.43|562.03|0
1637076580000|2021-11-16 15:29:40|564.25|561.85|564.06|561.66|564.25|561.85|564.06|561.66|0
1637076590000|2021-11-16 15:29:50|563.88|561.48|563.7|561.3|563.88|561.48|563.7|561.3|0
1637076600000|2021-11-16 15:30:00|563.33|560.93|563.88|561.48|563.88|561.48|563.33|560.93|0
1637076610000|2021-11-16 15:30:10|564.06|561.66|564.43|562.03|564.43|562.03|564.06|561.66|0
1637076620000|2021-11-16 15:30:20|564.62|562.22|564.62|562.22|564.8|562.4|564.62|562.22|0
1637076630000|2021-11-16 15:30:30|564.43|562.03|564.8|562.4|564.8|562.4|564.43|562.03|0
1637076640000|2021-11-16 15:30:40|564.89|562.49|565.35|562.95|565.35|562.95|564.89|562.49|0
1637076650000|2021-11-16 15:30:50|565.26|562.86|565.17|562.77|565.35|562.95|565.17|562.77|0
1637076660000|2021-11-16 15:31:00|564.8|562.4|565.17|562.77|565.17|562.77|564.8|562.4|0
1637076670000|2021-11-16 15:31:10|565.07|562.67|565.54|563.14|565.54|563.14|565.07|562.67|0
1637076680000|2021-11-16 15:31:20|565.72|563.32|565.54|563.14|565.72|563.32|565.54|563.14|0
1637076700000|2021-11-16 15:31:40|565.35|562.95|565.54|563.14|565.54|563.14|565.35|562.95|0
1637076710000|2021-11-16 15:31:50|565.72|563.32|565.9|563.5|565.9|563.5|565.72|563.32|0
1637076720000|2021-11-16 15:32:00|566.09|563.69|565.9|563.5|566.09|563.69|565.72|563.32|0
1637076730000|2021-11-16 15:32:10|566.09|563.69|566.09|563.69|566.27|563.87|566.09|563.69|0
1637076740000|2021-11-16 15:32:20|565.9|563.5|566.09|563.69|566.09|563.69|565.9|563.5|0
1637076750000|2021-11-16 15:32:30|566.27|563.87|566.09|563.69|566.27|563.87|566.09|563.69|0
1637076760000|2021-11-16 15:32:40|566.27|563.87|565.9|563.5|566.27|563.87|565.9|563.5|0
1637076770000|2021-11-16 15:32:50|566.27|563.87|566.46|564.06|566.46|564.06|566.27|563.87|0
1637076780000|2021-11-16 15:33:00|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1637076790000|2021-11-16 15:33:10|566.09|563.69|565.72|563.32|566.09|563.69|565.72|563.32|0
1637076800000|2021-11-16 15:33:20|565.9|563.5|566.09|563.69|566.09|563.69|565.9|563.5|0
1637076810000|2021-11-16 15:33:30|566.27|563.87|566.27|563.87|566.27|563.87|566.09|563.69|0
1637076820000|2021-11-16 15:33:40|566.09|563.69|565.9|563.5|566.09|563.69|565.9|563.5|0
1637076830000|2021-11-16 15:33:50|565.72|563.32|565.72|563.32|565.72|563.32|565.72|563.32|0
1637076840000|2021-11-16 15:34:00|565.9|563.5|565.81|563.41|566.09|563.69|565.81|563.41|0
1637076850000|2021-11-16 15:34:10|565.9|563.5|566.09|563.69|566.09|563.69|565.9|563.5|0
1637076860000|2021-11-16 15:34:20|565.9|563.5|566.09|563.69|566.09|563.69|565.9|563.5|0
1637076870000|2021-11-16 15:34:30|565.99|563.59|565.9|563.5|565.99|563.59|565.9|563.5|0
1637076880000|2021-11-16 15:34:40|566.09|563.69|566.09|563.69|566.09|563.69|565.9|563.5|0
1637076890000|2021-11-16 15:34:50|565.9|563.5|565.62|563.22|565.9|563.5|565.62|563.22|0
1637076900000|2021-11-16 15:35:00|565.72|563.32|565.9|563.5|565.9|563.5|565.72|563.32|0
1637076910000|2021-11-16 15:35:10|566.09|563.69|566.27|563.87|566.27|563.87|566.09|563.69|0
1637076920000|2021-11-16 15:35:20|566.09|563.69|566.27|563.87|566.27|563.87|565.9|563.5|0
1637076930000|2021-11-16 15:35:30|566.09|563.69|566.46|564.06|566.46|564.06|566.09|563.69|0
1637076940000|2021-11-16 15:35:40|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1637076950000|2021-11-16 15:35:50|566.09|563.69|566.27|563.87|566.27|563.87|566.09|563.69|0
1637076960000|2021-11-16 15:36:00|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637076970000|2021-11-16 15:36:10|566.64|564.24|566.82|564.42|567.01|564.61|566.64|564.24|0
1637076980000|2021-11-16 15:36:20|567.01|564.61|566.82|564.42|567.01|564.61|566.82|564.42|0
1637076990000|2021-11-16 15:36:30|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637077000000|2021-11-16 15:36:40|566.36|563.96|566.46|564.06|566.46|564.06|566.36|563.96|0
1637077010000|2021-11-16 15:36:50|566.27|563.87|566.27|563.87|566.46|564.06|566.27|563.87|0
1637077020000|2021-11-16 15:37:00|566.09|563.69|566.27|563.87|566.27|563.87|566.09|563.69|0
1637077030000|2021-11-16 15:37:10|566.64|564.24|566.54|564.14|566.64|564.24|566.54|564.14|0
1637077040000|2021-11-16 15:37:20|566.46|564.06|565.17|562.77|566.46|564.06|565.17|562.77|0
1637077050000|2021-11-16 15:37:30|565.35|562.95|565.35|562.95|565.53|563.13|565.35|562.95|0
1637077060000|2021-11-16 15:37:40|565.17|562.77|565.53|563.13|565.53|563.13|565.17|562.77|0
1637077070000|2021-11-16 15:37:50|565.72|563.32|566.09|563.69|566.09|563.69|565.53|563.13|0
1637077080000|2021-11-16 15:38:00|565.9|563.5|565.9|563.5|566.09|563.69|565.9|563.5|0
1637077090000|2021-11-16 15:38:10|566.09|563.69|566.27|563.87|566.27|563.87|566.09|563.69|0
1637077100000|2021-11-16 15:38:20|566.09|563.69|566.09|563.69|566.27|563.87|566.09|563.69|0
1637077110000|2021-11-16 15:38:30|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1637077120000|2021-11-16 15:38:40|566.09|563.69|565.9|563.5|566.09|563.69|565.9|563.5|0
1637077130000|2021-11-16 15:38:50|565.72|563.32|565.53|563.13|565.81|563.41|565.35|562.95|0
1637077140000|2021-11-16 15:39:00|565.62|563.22|565.35|562.95|565.62|563.22|565.35|562.95|0
1637077150000|2021-11-16 15:39:10|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1637077160000|2021-11-16 15:39:20|564.98|562.58|565.07|562.67|565.16|562.76|564.98|562.58|0
1637077170000|2021-11-16 15:39:30|565.35|562.95|565.16|562.76|565.35|562.95|565.07|562.67|0
1637077180000|2021-11-16 15:39:40|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1637077190000|2021-11-16 15:39:50|565.53|563.13|565.72|563.32|565.72|563.32|565.53|563.13|0
1637077200000|2021-11-16 15:40:00|565.53|563.13|565.9|563.5|565.9|563.5|565.53|563.13|0
1637077210000|2021-11-16 15:40:10|565.72|563.32|566.09|563.69|566.09|563.69|565.72|563.32|0
1637077220000|2021-11-16 15:40:20|565.9|563.5|565.72|563.32|565.9|563.5|565.53|563.13|0
1637077230000|2021-11-16 15:40:30|565.9|563.5|566.27|563.87|566.27|563.87|565.9|563.5|0
1637077240000|2021-11-16 15:40:40|566.45|564.05|566.45|564.05|566.45|564.05|566.27|563.87|0
1637077250000|2021-11-16 15:40:50|566.27|563.87|566.64|564.24|566.64|564.24|566.27|563.87|0
1637077260000|2021-11-16 15:41:00|566.45|564.05|566.08|563.68|566.45|564.05|566.08|563.68|0
1637077270000|2021-11-16 15:41:10|565.9|563.5|565.72|563.32|566.08|563.68|565.72|563.32|0
1637077280000|2021-11-16 15:41:20|565.9|563.5|565.72|563.32|565.9|563.5|565.72|563.32|0
1637077290000|2021-11-16 15:41:30|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637077300000|2021-11-16 15:41:40|565.72|563.32|565.35|562.95|565.72|563.32|565.35|562.95|0
1637077310000|2021-11-16 15:41:50|565.53|563.13|565.35|562.95|565.53|563.13|565.35|562.95|0
1637077320000|2021-11-16 15:42:00|564.98|562.58|565.16|562.76|565.16|562.76|564.98|562.58|0
1637077330000|2021-11-16 15:42:10|565.35|562.95|565.35|562.95|565.35|562.95|565.16|562.76|0
1637077340000|2021-11-16 15:42:20|565.16|562.76|564.98|562.58|565.16|562.76|564.98|562.58|0
1637077350000|2021-11-16 15:42:30|564.8|562.4|564.61|562.21|564.8|562.4|564.61|562.21|0
1637077360000|2021-11-16 15:42:40|565.16|562.76|565.53|563.13|565.53|563.13|565.16|562.76|0
1637077370000|2021-11-16 15:42:50|565.35|562.95|565.16|562.76|565.53|563.13|565.16|562.76|0
1637077380000|2021-11-16 15:43:00|564.98|562.58|564.24|561.84|564.98|562.58|564.24|561.84|0
1637077390000|2021-11-16 15:43:10|564.61|562.21|564.61|562.21|564.8|562.4|564.61|562.21|0
1637077400000|2021-11-16 15:43:20|564.8|562.4|564.61|562.21|564.8|562.4|564.61|562.21|0
1637077410000|2021-11-16 15:43:30|564.43|562.03|564.61|562.21|564.79|562.39|564.43|562.03|0
1637077420000|2021-11-16 15:43:40|564.43|562.03|564.79|562.39|564.98|562.58|564.43|562.03|0
1637077430000|2021-11-16 15:43:50|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1637077440000|2021-11-16 15:44:00|564.79|562.39|564.61|562.21|564.79|562.39|564.43|562.03|0
1637077450000|2021-11-16 15:44:10|564.79|562.39|564.98|562.58|564.98|562.58|564.79|562.39|0
1637077460000|2021-11-16 15:44:20|564.79|562.39|564.61|562.21|564.98|562.58|564.61|562.21|0
1637077470000|2021-11-16 15:44:30|564.79|562.39|564.79|562.39|564.98|562.58|564.79|562.39|0
1637077480000|2021-11-16 15:44:40|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1637077490000|2021-11-16 15:44:50|565.35|562.95|565.16|562.76|565.35|562.95|565.16|562.76|0
1637077500000|2021-11-16 15:45:00|565.35|562.95|565.53|563.13|565.53|563.13|564.98|562.58|0
1637077510000|2021-11-16 15:45:10|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637077520000|2021-11-16 15:45:20|565.35|562.95|564.98|562.58|565.35|562.95|564.98|562.58|0
1637077530000|2021-11-16 15:45:30|564.79|562.39|564.61|562.21|564.98|562.58|564.61|562.21|0
1637077540000|2021-11-16 15:45:40|564.43|562.03|564.24|561.84|564.43|562.03|564.24|561.84|0
1637077550000|2021-11-16 15:45:50|564.43|562.03|564.61|562.21|564.79|562.39|564.43|562.03|0
1637077560000|2021-11-16 15:46:00|564.43|562.03|564.24|561.84|564.61|562.21|564.24|561.84|0
1637077570000|2021-11-16 15:46:10|564.06|561.66|564.24|561.84|564.24|561.84|564.06|561.66|0
1637077580000|2021-11-16 15:46:20|564.06|561.66|564.24|561.84|564.43|562.03|564.06|561.66|0
1637077590000|2021-11-16 15:46:30|564.43|562.03|564.24|561.84|564.43|562.03|564.24|561.84|0
1637077600000|2021-11-16 15:46:40|564.06|561.66|564.24|561.84|564.24|561.84|564.06|561.66|0
1637077610000|2021-11-16 15:46:50|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1637077620000|2021-11-16 15:47:00|564.24|561.84|564.24|561.84|564.24|561.84|563.87|561.47|0
1637077630000|2021-11-16 15:47:10|564.06|561.66|564.06|561.66|564.06|561.66|563.69|561.29|0
1637077640000|2021-11-16 15:47:20|564.24|561.84|564.43|562.03|564.43|562.03|564.24|561.84|0
1637077650000|2021-11-16 15:47:30|564.61|562.21|564.43|562.03|564.61|562.21|564.43|562.03|0
1637077660000|2021-11-16 15:47:40|564.24|561.84|564.33|561.93|564.51|562.11|564.24|561.84|0
1637077670000|2021-11-16 15:47:50|564.24|561.84|564.43|562.03|564.61|562.21|564.24|561.84|0
1637077680000|2021-11-16 15:48:00|564.42|562.02|564.24|561.84|564.42|562.02|564.24|561.84|0
1637077690000|2021-11-16 15:48:10|564.42|562.02|564.24|561.84|564.42|562.02|564.24|561.84|0
1637077700000|2021-11-16 15:48:20|564.06|561.66|564.51|562.11|564.51|562.11|564.06|561.66|0
1637077710000|2021-11-16 15:48:30|564.61|562.21|564.61|562.21|564.7|562.3|564.61|562.21|0
1637077730000|2021-11-16 15:48:50|564.42|562.02|563.87|561.47|564.42|562.02|563.87|561.47|0
1637077740000|2021-11-16 15:49:00|563.96|561.56|563.5|561.1|563.96|561.56|563.5|561.1|0
1637077750000|2021-11-16 15:49:10|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1637077760000|2021-11-16 15:49:20|564.06|561.66|564.06|561.66|564.06|561.66|563.87|561.47|0
1637077770000|2021-11-16 15:49:30|564.42|562.02|564.79|562.39|564.79|562.39|564.42|562.02|0
1637077780000|2021-11-16 15:49:40|564.61|562.21|564.61|562.21|564.61|562.21|564.61|562.21|0
1637077790000|2021-11-16 15:49:50|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1637077800000|2021-11-16 15:50:00|564.61|562.21|564.61|562.21|564.61|562.21|564.42|562.02|0
1637077810000|2021-11-16 15:50:10|564.79|562.39|564.61|562.21|564.79|562.39|564.61|562.21|0
1637077820000|2021-11-16 15:50:20|564.51|562.11|564.42|562.02|564.61|562.21|564.42|562.02|0
1637077830000|2021-11-16 15:50:30|564.61|562.21|564.61|562.21|564.61|562.21|564.61|562.21|0
1637077840000|2021-11-16 15:50:40|564.79|562.39|564.61|562.21|564.79|562.39|564.61|562.21|0
1637077850000|2021-11-16 15:50:50|564.7|562.3|564.51|562.11|564.7|562.3|564.51|562.11|0
1637077860000|2021-11-16 15:51:00|564.42|562.02|564.42|562.02|564.61|562.21|564.42|562.02|0
1637077870000|2021-11-16 15:51:10|564.61|562.21|564.61|562.21|564.79|562.39|564.61|562.21|0
1637077880000|2021-11-16 15:51:20|564.7|562.3|564.79|562.39|564.79|562.39|564.61|562.21|0
1637077890000|2021-11-16 15:51:30|564.61|562.21|564.7|562.3|564.7|562.3|564.61|562.21|0
1637077900000|2021-11-16 15:51:40|564.79|562.39|564.79|562.39|564.79|562.39|564.61|562.21|0
1637077910000|2021-11-16 15:51:50|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1637077920000|2021-11-16 15:52:00|564.98|562.58|564.79|562.39|564.98|562.58|564.79|562.39|0
1637077930000|2021-11-16 15:52:10|564.98|562.58|565.34|562.94|565.34|562.94|564.98|562.58|0
1637077940000|2021-11-16 15:52:20|565.16|562.76|564.98|562.58|565.16|562.76|564.98|562.58|0
1637077950000|2021-11-16 15:52:30|565.16|562.76|565.16|562.76|565.16|562.76|564.98|562.58|0
1637077960000|2021-11-16 15:52:40|564.98|562.58|564.79|562.39|565.16|562.76|564.79|562.39|0
1637077970000|2021-11-16 15:52:50|564.97|562.57|564.97|562.57|564.97|562.57|564.79|562.39|0
1637077980000|2021-11-16 15:53:00|564.79|562.39|564.97|562.57|565.16|562.76|564.79|562.39|0
1637077990000|2021-11-16 15:53:10|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1637078000000|2021-11-16 15:53:20|564.97|562.57|565.16|562.76|565.16|562.76|564.97|562.57|0
1637078010000|2021-11-16 15:53:30|564.97|562.57|565.16|562.76|565.16|562.76|564.97|562.57|0
1637078020000|2021-11-16 15:53:40|564.97|562.57|565.34|562.94|565.34|562.94|564.97|562.57|0
1637078030000|2021-11-16 15:53:50|565.53|563.13|565.34|562.94|565.53|563.13|565.34|562.94|0
1637078040000|2021-11-16 15:54:00|565.53|563.13|565.8|563.4|565.8|563.4|565.53|563.13|0
1637078050000|2021-11-16 15:54:10|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637078060000|2021-11-16 15:54:20|565.43|563.03|565.16|562.76|565.53|563.13|565.16|562.76|0
1637078070000|2021-11-16 15:54:30|565.34|562.94|565.34|562.94|565.34|562.94|565.16|562.76|0
1637078080000|2021-11-16 15:54:40|565.25|562.85|565.34|562.94|565.53|563.13|565.25|562.85|0
1637078090000|2021-11-16 15:54:50|565.53|563.13|565.34|562.94|565.53|563.13|565.34|562.94|0
1637078100000|2021-11-16 15:55:00|565.53|563.13|565.53|563.13|565.53|563.13|565.25|562.85|0
1637078110000|2021-11-16 15:55:10|565.34|562.94|565.53|563.13|565.53|563.13|565.34|562.94|0
1637078120000|2021-11-16 15:55:20|565.34|562.94|565.53|563.13|565.53|563.13|565.34|562.94|0
1637078130000|2021-11-16 15:55:30|565.34|562.94|565.71|563.31|565.71|563.31|565.34|562.94|0
1637078140000|2021-11-16 15:55:40|565.53|563.13|565.16|562.76|565.53|563.13|565.16|562.76|0
1637078150000|2021-11-16 15:55:50|565.34|562.94|564.97|562.57|565.34|562.94|564.97|562.57|0
1637078160000|2021-11-16 15:56:00|564.79|562.39|564.88|562.48|564.88|562.48|564.61|562.21|0
1637078170000|2021-11-16 15:56:10|564.97|562.57|565.16|562.76|565.16|562.76|564.97|562.57|0
1637078180000|2021-11-16 15:56:20|565.34|562.94|565.53|563.13|565.53|563.13|565.34|562.94|0
1637078190000|2021-11-16 15:56:30|565.34|562.94|564.97|562.57|565.34|562.94|564.97|562.57|0
1637078200000|2021-11-16 15:56:40|565.16|562.76|564.97|562.57|565.16|562.76|564.97|562.57|0
1637078210000|2021-11-16 15:56:50|564.79|562.39|564.97|562.57|565.16|562.76|564.79|562.39|0
1637078220000|2021-11-16 15:57:00|565.06|562.66|564.97|562.57|565.06|562.66|564.97|562.57|0
1637078230000|2021-11-16 15:57:10|564.79|562.39|564.6|562.2|564.79|562.39|564.6|562.2|0
1637078240000|2021-11-16 15:57:20|564.79|562.39|564.79|562.39|564.79|562.39|564.6|562.2|0
1637078250000|2021-11-16 15:57:30|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1637078260000|2021-11-16 15:57:40|564.42|562.02|564.42|562.02|564.6|562.2|564.42|562.02|0
1637078270000|2021-11-16 15:57:50|564.6|562.2|564.42|562.02|564.6|562.2|564.42|562.02|0
1637078280000|2021-11-16 15:58:00|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1637078290000|2021-11-16 15:58:10|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1637078300000|2021-11-16 15:58:20|565.16|562.76|564.97|562.57|565.16|562.76|564.97|562.57|0
1637078310000|2021-11-16 15:58:30|564.79|562.39|565.06|562.66|565.06|562.66|564.79|562.39|0
1637078320000|2021-11-16 15:58:40|564.97|562.57|565.16|562.76|565.16|562.76|564.97|562.57|0
1637078330000|2021-11-16 15:58:50|565.34|562.94|565.34|562.94|565.52|563.12|565.34|562.94|0
1637078340000|2021-11-16 15:59:00|565.52|563.12|565.71|563.31|565.71|563.31|565.34|562.94|0
1637078350000|2021-11-16 15:59:10|565.89|563.49|565.71|563.31|565.89|563.49|565.71|563.31|0
1637078360000|2021-11-16 15:59:20|565.52|563.12|565.34|562.94|565.52|563.12|565.34|562.94|0
1637078370000|2021-11-16 15:59:30|565.16|562.76|565.71|563.31|565.71|563.31|565.16|562.76|0
1637078380000|2021-11-16 15:59:40|565.52|563.12|565.89|563.49|565.89|563.49|565.52|563.12|0
1637078390000|2021-11-16 15:59:50|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1637078400000|2021-11-16 16:00:00|565.89|563.49|566.26|563.86|566.26|563.86|565.89|563.49|0
1637078410000|2021-11-16 16:00:10|566.45|564.05|566.26|563.86|566.45|564.05|566.26|563.86|0
1637078420000|2021-11-16 16:00:20|566.45|564.05|566.45|564.05|566.81|564.41|566.45|564.05|0
1637078430000|2021-11-16 16:00:30|566.63|564.23|567.18|564.78|567.18|564.78|566.63|564.23|0
1637078440000|2021-11-16 16:00:40|567|564.6|567.18|564.78|567.18|564.78|567|564.6|0
1637078450000|2021-11-16 16:00:50|567.37|564.97|566.81|564.41|567.37|564.97|566.81|564.41|0
1637078460000|2021-11-16 16:01:00|567|564.6|566.81|564.41|567|564.6|566.81|564.41|0
1637078470000|2021-11-16 16:01:10|567|564.6|567|564.6|567|564.6|567|564.6|0
1637078480000|2021-11-16 16:01:20|567.37|564.97|567.55|565.15|567.55|565.15|567.18|564.78|0
1637078490000|2021-11-16 16:01:30|567.37|564.97|567.37|564.97|567.37|564.97|567.37|564.97|0
1637078500000|2021-11-16 16:01:40|567.45|565.05|567.18|564.78|567.45|565.05|567.18|564.78|0
1637078510000|2021-11-16 16:01:50|567|564.6|567.18|564.78|567.18|564.78|567|564.6|0
1637078520000|2021-11-16 16:02:00|567.37|564.97|567.37|564.97|567.37|564.97|567.18|564.78|0
1637078530000|2021-11-16 16:02:10|567.55|565.15|567.55|565.15|567.55|565.15|567.55|565.15|0
1637078540000|2021-11-16 16:02:20|567.73|565.33|567.73|565.33|567.92|565.52|567.73|565.33|0
1637078550000|2021-11-16 16:02:30|567.55|565.15|567.73|565.33|567.73|565.33|567.55|565.15|0
1637078560000|2021-11-16 16:02:40|567.55|565.15|567.55|565.15|567.55|565.15|567.55|565.15|0
1637078570000|2021-11-16 16:02:50|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1637078580000|2021-11-16 16:03:00|567.55|565.15|567.73|565.33|567.73|565.33|567.55|565.15|0
1637078590000|2021-11-16 16:03:10|567.55|565.15|567.55|565.15|567.55|565.15|567.55|565.15|0
1637078600000|2021-11-16 16:03:20|567.37|564.97|567|564.6|567.37|564.97|567|564.6|0
1637078610000|2021-11-16 16:03:30|567.18|564.78|567.18|564.78|567.37|564.97|567.18|564.78|0
1637078630000|2021-11-16 16:03:50|567.37|564.97|567.73|565.33|567.73|565.33|567.37|564.97|0
1637078640000|2021-11-16 16:04:00|567.92|565.52|567.73|565.33|567.92|565.52|567.73|565.33|0
1637078650000|2021-11-16 16:04:10|567.82|565.42|567.73|565.33|567.92|565.52|567.73|565.33|0
1637078660000|2021-11-16 16:04:20|567.92|565.52|568.1|565.7|568.1|565.7|567.92|565.52|0
1637078670000|2021-11-16 16:04:30|568.19|565.79|568.29|565.89|568.29|565.89|568.19|565.79|0
1637078680000|2021-11-16 16:04:40|568.1|565.7|568.29|565.89|568.47|566.07|568.1|565.7|0
1637078690000|2021-11-16 16:04:50|568.47|566.07|568.47|566.07|568.47|566.07|568.29|565.89|0
1637078700000|2021-11-16 16:05:00|568.66|566.26|568.47|566.07|568.66|566.26|568.47|566.07|0
1637078710000|2021-11-16 16:05:10|568.66|566.26|568.66|566.26|568.66|566.26|568.47|566.07|0
1637078720000|2021-11-16 16:05:20|568.47|566.07|568.66|566.26|568.66|566.26|568.29|565.89|0
1637078730000|2021-11-16 16:05:30|568.29|565.89|568.29|565.89|568.29|565.89|568.29|565.89|0
1637078740000|2021-11-16 16:05:40|568.47|566.07|568.29|565.89|568.47|566.07|568.29|565.89|0
1637078750000|2021-11-16 16:05:50|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637078770000|2021-11-16 16:06:10|568.29|565.89|568.47|566.07|568.47|566.07|568.29|565.89|0
1637078780000|2021-11-16 16:06:20|568.29|565.89|568.29|565.89|568.29|565.89|568.29|565.89|0
1637078790000|2021-11-16 16:06:30|568.66|566.26|568.66|566.26|568.66|566.26|568.47|566.07|0
1637078800000|2021-11-16 16:06:40|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637078810000|2021-11-16 16:06:50|568.29|565.89|568.29|565.89|568.29|565.89|568.29|565.89|0
1637078820000|2021-11-16 16:07:00|568.47|566.07|568.29|565.89|568.66|566.26|568.29|565.89|0
1637078830000|2021-11-16 16:07:10|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637078840000|2021-11-16 16:07:20|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637078850000|2021-11-16 16:07:30|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637078860000|2021-11-16 16:07:40|568.29|565.89|568.47|566.07|568.47|566.07|568.29|565.89|0
1637078870000|2021-11-16 16:07:50|568.65|566.25|568.47|566.07|568.65|566.25|568.47|566.07|0
1637078880000|2021-11-16 16:08:00|568.65|566.25|569.21|566.81|569.21|566.81|568.65|566.25|0
1637078890000|2021-11-16 16:08:10|569.02|566.62|568.84|566.44|569.02|566.62|568.84|566.44|0
1637078900000|2021-11-16 16:08:20|568.93|566.53|568.93|566.53|568.93|566.53|568.84|566.44|0
1637078910000|2021-11-16 16:08:30|568.84|566.44|568.84|566.44|568.84|566.44|568.84|566.44|0
1637078930000|2021-11-16 16:08:50|569.02|566.62|569.21|566.81|569.21|566.81|569.02|566.62|0
1637078940000|2021-11-16 16:09:00|569.58|567.18|569.58|567.18|569.58|567.18|569.39|566.99|0
1637078950000|2021-11-16 16:09:10|569.21|566.81|569.39|566.99|569.39|566.99|569.21|566.81|0
1637078970000|2021-11-16 16:09:30|569.3|566.9|569.39|566.99|569.39|566.99|569.21|566.81|0
1637078990000|2021-11-16 16:09:50|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1637079000000|2021-11-16 16:10:00|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637079010000|2021-11-16 16:10:10|569.95|567.55|570.13|567.73|570.13|567.73|569.95|567.55|0
1637079020000|2021-11-16 16:10:20|569.95|567.55|570.32|567.92|570.32|567.92|569.95|567.55|0
1637079030000|2021-11-16 16:10:30|569.95|567.55|570.32|567.92|570.32|567.92|569.95|567.55|0
1637079040000|2021-11-16 16:10:40|570.13|567.73|570.13|567.73|570.32|567.92|570.13|567.73|0
1637079050000|2021-11-16 16:10:50|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1637079060000|2021-11-16 16:11:00|570.5|568.1|570.69|568.29|570.87|568.47|570.5|568.1|0
1637079070000|2021-11-16 16:11:10|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1637079080000|2021-11-16 16:11:20|570.69|568.29|571.24|568.84|571.24|568.84|570.69|568.29|0
1637079090000|2021-11-16 16:11:30|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1637079100000|2021-11-16 16:11:40|570.69|568.29|570.32|567.92|570.69|568.29|570.32|567.92|0
1637079110000|2021-11-16 16:11:50|570.13|567.73|570.13|567.73|570.32|567.92|570.13|567.73|0
1637079120000|2021-11-16 16:12:00|570.32|567.92|570.32|567.92|570.32|567.92|570.13|567.73|0
1637079130000|2021-11-16 16:12:10|570.5|568.1|570.32|567.92|570.5|568.1|570.32|567.92|0
1637079140000|2021-11-16 16:12:20|570.5|568.1|570.68|568.28|570.68|568.28|570.5|568.1|0
1637079150000|2021-11-16 16:12:30|570.5|568.1|570.32|567.92|570.5|568.1|570.32|567.92|0
1637079160000|2021-11-16 16:12:40|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1637079170000|2021-11-16 16:12:50|570.68|568.28|570.87|568.47|570.87|568.47|570.68|568.28|0
1637079180000|2021-11-16 16:13:00|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1637079190000|2021-11-16 16:13:10|571.24|568.84|571.42|569.02|571.42|569.02|571.24|568.84|0
1637079210000|2021-11-16 16:13:30|571.24|568.84|571.42|569.02|571.42|569.02|571.24|568.84|0
1637079220000|2021-11-16 16:13:40|571.24|568.84|571.42|569.02|571.42|569.02|571.24|568.84|0
1637079230000|2021-11-16 16:13:50|571.24|568.84|571.42|569.02|571.42|569.02|571.24|568.84|0
1637079240000|2021-11-16 16:14:00|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1637079250000|2021-11-16 16:14:10|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1637079280000|2021-11-16 16:14:40|571.98|569.58|572.35|569.95|572.35|569.95|571.98|569.58|0
1637079290000|2021-11-16 16:14:50|572.53|570.13|572.16|569.76|572.53|570.13|572.16|569.76|0
1637079300000|2021-11-16 16:15:00|572.35|569.95|572.53|570.13|572.53|570.13|572.35|569.95|0
1637079310000|2021-11-16 16:15:10|572.72|570.32|572.53|570.13|572.72|570.32|572.53|570.13|0
1637079320000|2021-11-16 16:15:20|572.35|569.95|572.9|570.5|572.9|570.5|572.35|569.95|0
1637079330000|2021-11-16 16:15:30|572.72|570.32|572.53|570.13|572.72|570.32|572.53|570.13|0
1637079340000|2021-11-16 16:15:40|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1637079350000|2021-11-16 16:15:50|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1637079360000|2021-11-16 16:16:00|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1637079370000|2021-11-16 16:16:10|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1637079380000|2021-11-16 16:16:20|573.64|571.24|573.46|571.06|573.64|571.24|573.46|571.06|0
1637079390000|2021-11-16 16:16:30|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1637079400000|2021-11-16 16:16:40|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1637079420000|2021-11-16 16:17:00|573.27|570.87|573.46|571.06|573.64|571.24|573.27|570.87|0
1637079430000|2021-11-16 16:17:10|573.83|571.43|574.2|571.8|574.2|571.8|573.83|571.43|0
1637079440000|2021-11-16 16:17:20|574.38|571.98|574.76|572.36|574.76|572.36|574.38|571.98|0
1637079450000|2021-11-16 16:17:30|574.57|572.17|574.38|571.98|574.57|572.17|574.38|571.98|0
1637079460000|2021-11-16 16:17:40|574.76|572.36|574.38|571.98|574.76|572.36|574.38|571.98|0
1637079470000|2021-11-16 16:17:50|574.2|571.8|574.01|571.61|574.2|571.8|574.01|571.61|0
1637079480000|2021-11-16 16:18:00|574.38|571.98|574.2|571.8|574.38|571.98|574.2|571.8|0
1637079490000|2021-11-16 16:18:10|574.38|571.98|574.57|572.17|574.57|572.17|574.38|571.98|0
1637079500000|2021-11-16 16:18:20|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1637079510000|2021-11-16 16:18:30|574.57|572.17|574.75|572.35|574.75|572.35|574.57|572.17|0
1637079520000|2021-11-16 16:18:40|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1637079530000|2021-11-16 16:18:50|574.75|572.35|574.94|572.54|574.94|572.54|574.75|572.35|0
1637079540000|2021-11-16 16:19:00|574.75|572.35|574.94|572.54|574.94|572.54|574.75|572.35|0
1637079550000|2021-11-16 16:19:10|574.75|572.35|574.57|572.17|574.75|572.35|574.57|572.17|0
1637079560000|2021-11-16 16:19:20|574.38|571.98|574.57|572.17|574.57|572.17|574.38|571.98|0
1637079570000|2021-11-16 16:19:30|574.75|572.35|574.75|572.35|574.94|572.54|574.75|572.35|0
1637079580000|2021-11-16 16:19:40|574.94|572.54|574.94|572.54|575.13|572.73|574.94|572.54|0
1637079590000|2021-11-16 16:19:50|574.75|572.35|574.75|572.35|574.94|572.54|574.75|572.35|0
1637079600000|2021-11-16 16:20:00|575.13|572.73|575.31|572.91|575.31|572.91|575.13|572.73|0
1637079610000|2021-11-16 16:20:10|575.5|573.1|575.87|573.47|575.87|573.47|575.5|573.1|0
1637079620000|2021-11-16 16:20:20|576.05|573.65|576.24|573.84|576.24|573.84|576.05|573.65|0
1637079630000|2021-11-16 16:20:30|576.05|573.65|575.77|573.37|576.05|573.65|575.68|573.28|0
1637079640000|2021-11-16 16:20:40|575.87|573.47|576.05|573.65|576.05|573.65|575.87|573.47|0
1637079650000|2021-11-16 16:20:50|575.96|573.56|576.05|573.65|576.05|573.65|575.87|573.47|0
1637079660000|2021-11-16 16:21:00|576.24|573.84|576.79|574.39|576.79|574.39|576.24|573.84|0
1637079670000|2021-11-16 16:21:10|576.61|574.21|576.42|574.02|576.79|574.39|576.42|574.02|0
1637079680000|2021-11-16 16:21:20|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1637079690000|2021-11-16 16:21:30|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637079700000|2021-11-16 16:21:40|575.87|573.47|575.5|573.1|575.87|573.47|575.5|573.1|0
1637079710000|2021-11-16 16:21:50|575.68|573.28|576.05|573.65|576.24|573.84|575.68|573.28|0
1637079720000|2021-11-16 16:22:00|576.14|573.74|575.68|573.28|576.14|573.74|575.68|573.28|0
1637079730000|2021-11-16 16:22:10|575.5|573.1|576.05|573.65|576.05|573.65|575.5|573.1|0
1637079740000|2021-11-16 16:22:20|575.87|573.47|575.87|573.47|576.05|573.65|575.87|573.47|0
1637079750000|2021-11-16 16:22:30|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1637079760000|2021-11-16 16:22:40|576.61|574.21|576.42|574.02|576.61|574.21|576.42|574.02|0
1637079770000|2021-11-16 16:22:50|576.24|573.84|576.24|573.84|576.61|574.21|576.24|573.84|0
1637079780000|2021-11-16 16:23:00|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637079790000|2021-11-16 16:23:10|575.68|573.28|575.87|573.47|576.24|573.84|575.68|573.28|0
1637079800000|2021-11-16 16:23:20|576.05|573.65|575.87|573.47|576.05|573.65|575.87|573.47|0
1637079810000|2021-11-16 16:23:30|576.05|573.65|576.05|573.65|576.05|573.65|575.87|573.47|0
1637079820000|2021-11-16 16:23:40|575.87|573.47|575.68|573.28|575.95|573.55|575.68|573.28|0
1637079830000|2021-11-16 16:23:50|575.49|573.09|574.94|572.54|575.49|573.09|574.94|572.54|0
1637079840000|2021-11-16 16:24:00|575.12|572.72|575.31|572.91|575.31|572.91|575.12|572.72|0
1637079850000|2021-11-16 16:24:10|575.49|573.09|575.31|572.91|575.49|573.09|575.31|572.91|0
1637079860000|2021-11-16 16:24:20|575.49|573.09|575.49|573.09|575.49|573.09|575.31|572.91|0
1637079870000|2021-11-16 16:24:30|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1637079880000|2021-11-16 16:24:40|575.49|573.09|575.68|573.28|575.68|573.28|575.49|573.09|0
1637079890000|2021-11-16 16:24:50|575.49|573.09|575.31|572.91|575.49|573.09|575.12|572.72|0
1637079900000|2021-11-16 16:25:00|575.12|572.72|575.31|572.91|575.31|572.91|575.12|572.72|0
1637079910000|2021-11-16 16:25:10|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1637079920000|2021-11-16 16:25:20|575.12|572.72|575.49|573.09|575.68|573.28|575.12|572.72|0
1637079930000|2021-11-16 16:25:30|575.31|572.91|575.49|573.09|575.49|573.09|575.31|572.91|0
1637079940000|2021-11-16 16:25:40|575.68|573.28|576.24|573.84|576.24|573.84|575.68|573.28|0
1637079950000|2021-11-16 16:25:50|576.05|573.65|576.24|573.84|576.24|573.84|576.05|573.65|0
1637079960000|2021-11-16 16:26:00|576.05|573.65|576.42|574.02|576.42|574.02|576.05|573.65|0
1637079970000|2021-11-16 16:26:10|576.24|573.84|575.86|573.46|576.42|574.02|575.86|573.46|0
1637079980000|2021-11-16 16:26:20|576.05|573.65|575.86|573.46|576.05|573.65|575.86|573.46|0
1637079990000|2021-11-16 16:26:30|575.68|573.28|575.49|573.09|575.68|573.28|575.49|573.09|0
1637080000000|2021-11-16 16:26:40|575.68|573.28|575.68|573.28|575.86|573.46|575.68|573.28|0
1637080010000|2021-11-16 16:26:50|575.49|573.09|575.86|573.46|575.86|573.46|575.49|573.09|0
1637080020000|2021-11-16 16:27:00|575.68|573.28|575.68|573.28|575.86|573.46|575.49|573.09|0
1637080030000|2021-11-16 16:27:10|575.49|573.09|575.68|573.28|575.68|573.28|575.49|573.09|0
1637080040000|2021-11-16 16:27:20|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1637080050000|2021-11-16 16:27:30|576.05|573.65|576.05|573.65|576.05|573.65|575.86|573.46|0
1637080060000|2021-11-16 16:27:40|575.86|573.46|577.66|575.26|577.66|575.26|575.86|573.46|0
1637080070000|2021-11-16 16:27:50|577.47|575.07|577.47|575.07|577.66|575.26|577.47|575.07|0
1637080080000|2021-11-16 16:28:00|576.32|573.92|576.5|574.1|576.5|574.1|576.32|573.92|0
1637080090000|2021-11-16 16:28:10|576.32|573.92|576.13|573.73|576.32|573.92|576.13|573.73|0
1637080100000|2021-11-16 16:28:20|575.95|573.55|576.13|573.73|576.13|573.73|575.95|573.55|0
1637080110000|2021-11-16 16:28:30|575.95|573.55|576.13|573.73|576.13|573.73|575.95|573.55|0
1637080120000|2021-11-16 16:28:40|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1637080130000|2021-11-16 16:28:50|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1637080140000|2021-11-16 16:29:00|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1637080150000|2021-11-16 16:29:10|576.71|574.31|576.89|574.49|576.89|574.49|576.71|574.31|0
1637080160000|2021-11-16 16:29:20|576.71|574.31|576.71|574.31|576.71|574.31|576.52|574.12|0
1637080170000|2021-11-16 16:29:30|576.52|574.12|576.71|574.31|576.89|574.49|576.52|574.12|0
1637080180000|2021-11-16 16:29:40|576.89|574.49|576.89|574.49|576.89|574.49|576.71|574.31|0
1637080190000|2021-11-16 16:29:50|576.71|574.31|576.89|574.49|576.89|574.49|576.71|574.31|0
1637080200000|2021-11-16 16:30:00|576.71|574.31|576.71|574.31|576.89|574.49|576.71|574.31|0
1637080210000|2021-11-16 16:30:10|576.52|574.12|576.89|574.49|576.89|574.49|576.52|574.12|0
1637080220000|2021-11-16 16:30:20|576.71|574.31|576.52|574.12|576.71|574.31|576.52|574.12|0
1637080230000|2021-11-16 16:30:30|576.34|573.94|576.34|573.94|576.52|574.12|576.34|573.94|0
1637080240000|2021-11-16 16:30:40|576.52|574.12|576.71|574.31|576.71|574.31|576.52|574.12|0
1637080250000|2021-11-16 16:30:50|576.15|573.75|575.97|573.57|576.34|573.94|575.97|573.57|0
1637080260000|2021-11-16 16:31:00|576.24|573.84|576.34|573.94|576.34|573.94|576.15|573.75|0
1637080270000|2021-11-16 16:31:10|576.52|574.12|576.89|574.49|576.89|574.49|576.52|574.12|0
1637080290000|2021-11-16 16:31:30|576.71|574.31|576.71|574.31|576.71|574.31|576.52|574.12|0
1637080300000|2021-11-16 16:31:40|576.52|574.12|576.34|573.94|576.52|574.12|576.34|573.94|0
1637080320000|2021-11-16 16:32:00|576.15|573.75|576.34|573.94|576.34|573.94|576.15|573.75|0
1637080330000|2021-11-16 16:32:10|576.15|573.75|576.15|573.75|576.15|573.75|576.06|573.66|0
1637080340000|2021-11-16 16:32:20|576.06|573.66|576.15|573.75|576.15|573.75|575.97|573.57|0
1637080350000|2021-11-16 16:32:30|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1637080360000|2021-11-16 16:32:40|576.34|573.94|576.34|573.94|576.52|574.12|576.34|573.94|0
1637080370000|2021-11-16 16:32:50|576.52|574.12|576.52|574.12|576.52|574.12|576.34|573.94|0
1637080380000|2021-11-16 16:33:00|576.71|574.31|576.89|574.49|577.08|574.68|576.71|574.31|0
1637080390000|2021-11-16 16:33:10|576.71|574.31|576.43|574.03|576.71|574.31|576.34|573.94|0
1637080400000|2021-11-16 16:33:20|576.71|574.31|576.71|574.31|576.89|574.49|576.71|574.31|0
1637080410000|2021-11-16 16:33:30|576.89|574.49|576.98|574.58|577.08|574.68|576.89|574.49|0
1637080420000|2021-11-16 16:33:40|577.08|574.68|576.89|574.49|577.08|574.68|576.89|574.49|0
1637080430000|2021-11-16 16:33:50|576.71|574.31|576.89|574.49|576.89|574.49|576.71|574.31|0
1637080440000|2021-11-16 16:34:00|577.08|574.68|576.89|574.49|577.08|574.68|576.89|574.49|0
1637080450000|2021-11-16 16:34:10|576.8|574.4|576.89|574.49|576.89|574.49|576.71|574.31|0
1637080460000|2021-11-16 16:34:20|576.71|574.31|576.71|574.31|576.71|574.31|576.52|574.12|0
1637080470000|2021-11-16 16:34:30|576.61|574.21|576.71|574.31|576.71|574.31|576.61|574.21|0
1637080480000|2021-11-16 16:34:40|576.89|574.49|577.08|574.68|577.08|574.68|576.89|574.49|0
1637080490000|2021-11-16 16:34:50|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1637080500000|2021-11-16 16:35:00|577.26|574.86|577.08|574.68|577.26|574.86|577.08|574.68|0
1637080510000|2021-11-16 16:35:10|577.26|574.86|577.26|574.86|577.26|574.86|577.08|574.68|0
1637080520000|2021-11-16 16:35:20|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637080530000|2021-11-16 16:35:30|577.63|575.23|577.63|575.23|577.63|575.23|577.45|575.05|0
1637080540000|2021-11-16 16:35:40|577.45|575.05|577.63|575.23|577.63|575.23|577.45|575.05|0
1637080550000|2021-11-16 16:35:50|577.82|575.42|578|575.6|578|575.6|577.82|575.42|0
1637080560000|2021-11-16 16:36:00|578.19|575.79|578|575.6|578.19|575.79|577.82|575.42|0
1637080570000|2021-11-16 16:36:10|577.82|575.42|577.63|575.23|577.82|575.42|577.63|575.23|0
1637080580000|2021-11-16 16:36:20|577.82|575.42|578.19|575.79|578.19|575.79|577.82|575.42|0
1637080590000|2021-11-16 16:36:30|578|575.6|577.82|575.42|578|575.6|577.82|575.42|0
1637080600000|2021-11-16 16:36:40|578|575.6|577.82|575.42|578|575.6|577.63|575.23|0
1637080610000|2021-11-16 16:36:50|577.63|575.23|577.63|575.23|577.63|575.23|577.45|575.05|0
1637080620000|2021-11-16 16:37:00|577.82|575.42|577.82|575.42|577.82|575.42|577.63|575.23|0
1637080630000|2021-11-16 16:37:10|577.63|575.23|577.63|575.23|577.63|575.23|577.63|575.23|0
1637080640000|2021-11-16 16:37:20|577.82|575.42|577.82|575.42|578|575.6|577.82|575.42|0
1637080650000|2021-11-16 16:37:30|578|575.6|578.19|575.79|578.19|575.79|578|575.6|0
1637080660000|2021-11-16 16:37:40|578.38|575.98|578|575.6|578.38|575.98|578|575.6|0
1637080670000|2021-11-16 16:37:50|578.19|575.79|578|575.6|578.19|575.79|578|575.6|0
1637080690000|2021-11-16 16:38:10|577.82|575.42|578|575.6|578|575.6|577.82|575.42|0
1637080700000|2021-11-16 16:38:20|577.82|575.42|577.45|575.05|577.82|575.42|577.45|575.05|0
1637080710000|2021-11-16 16:38:30|577.26|574.86|577.45|575.05|577.45|575.05|577.26|574.86|0
1637080720000|2021-11-16 16:38:40|577.26|574.86|577.08|574.68|577.26|574.86|577.08|574.68|0
1637080730000|2021-11-16 16:38:50|577.26|574.86|577.26|574.86|577.26|574.86|577.08|574.68|0
1637080740000|2021-11-16 16:39:00|577.63|575.23|577.63|575.23|577.63|575.23|577.63|575.23|0
1637080750000|2021-11-16 16:39:10|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637080760000|2021-11-16 16:39:20|577.26|574.86|577.63|575.23|577.63|575.23|577.26|574.86|0
1637080770000|2021-11-16 16:39:30|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637080780000|2021-11-16 16:39:40|577.35|574.95|577.26|574.86|577.35|574.95|577.26|574.86|0
1637080790000|2021-11-16 16:39:50|576.89|574.49|577.08|574.68|577.08|574.68|576.89|574.49|0
1637080800000|2021-11-16 16:40:00|577.26|574.86|576.89|574.49|577.26|574.86|576.89|574.49|0
1637080810000|2021-11-16 16:40:10|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637080820000|2021-11-16 16:40:20|577.26|574.86|577.08|574.68|577.26|574.86|577.08|574.68|0
1637080830000|2021-11-16 16:40:30|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1637080840000|2021-11-16 16:40:40|576.79|574.39|576.7|574.3|576.79|574.39|576.52|574.12|0
1637080850000|2021-11-16 16:40:50|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1637080860000|2021-11-16 16:41:00|577.08|574.68|576.89|574.49|577.08|574.68|576.89|574.49|0
1637080870000|2021-11-16 16:41:10|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1637080890000|2021-11-16 16:41:30|576.89|574.49|576.7|574.3|576.89|574.49|576.7|574.3|0
1637080900000|2021-11-16 16:41:40|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1637080910000|2021-11-16 16:41:50|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637080930000|2021-11-16 16:42:10|577.26|574.86|577.45|575.05|577.45|575.05|577.26|574.86|0
1637080970000|2021-11-16 16:42:50|577.26|574.86|577.45|575.05|577.45|575.05|577.26|574.86|0
1637080980000|2021-11-16 16:43:00|577.63|575.23|577.26|574.86|577.63|575.23|577.26|574.86|0
1637080990000|2021-11-16 16:43:10|577.45|575.05|577.26|574.86|577.45|575.05|577.26|574.86|0
1637081000000|2021-11-16 16:43:20|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637081020000|2021-11-16 16:43:40|576.89|574.49|577.07|574.67|577.07|574.67|576.89|574.49|0
1637081030000|2021-11-16 16:43:50|576.89|574.49|576.7|574.3|576.89|574.49|576.7|574.3|0
1637081040000|2021-11-16 16:44:00|576.61|574.21|576.7|574.3|576.7|574.3|576.52|574.12|0
1637081050000|2021-11-16 16:44:10|576.33|573.93|576.52|574.12|576.52|574.12|576.33|573.93|0
1637081060000|2021-11-16 16:44:20|576.33|573.93|576.15|573.75|576.33|573.93|576.15|573.75|0
1637081070000|2021-11-16 16:44:30|575.96|573.56|575.78|573.38|575.96|573.56|575.78|573.38|0
1637081080000|2021-11-16 16:44:40|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1637081090000|2021-11-16 16:44:50|575.41|573.01|575.41|573.01|575.59|573.19|575.41|573.01|0
1637081100000|2021-11-16 16:45:00|575.59|573.19|575.78|573.38|575.78|573.38|575.59|573.19|0
1637081110000|2021-11-16 16:45:10|575.59|573.19|575.41|573.01|575.59|573.19|575.41|573.01|0
1637081120000|2021-11-16 16:45:20|575.78|573.38|575.96|573.56|575.96|573.56|575.78|573.38|0
1637081130000|2021-11-16 16:45:30|575.78|573.38|575.96|573.56|575.96|573.56|575.78|573.38|0
1637081140000|2021-11-16 16:45:40|575.78|573.38|575.78|573.38|575.96|573.56|575.78|573.38|0
1637081150000|2021-11-16 16:45:50|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1637081160000|2021-11-16 16:46:00|575.78|573.38|575.59|573.19|575.78|573.38|575.59|573.19|0
1637081180000|2021-11-16 16:46:20|575.4|573|575.59|573.19|575.59|573.19|575.4|573|0
1637081200000|2021-11-16 16:46:40|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1637081210000|2021-11-16 16:46:50|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1637081220000|2021-11-16 16:47:00|575.22|572.82|575.59|573.19|575.59|573.19|575.22|572.82|0
1637081230000|2021-11-16 16:47:10|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1637081240000|2021-11-16 16:47:20|575.49|573.09|575.4|573|575.59|573.19|575.4|573|0
1637081250000|2021-11-16 16:47:30|575.22|572.82|575.4|573|575.4|573|575.22|572.82|0
1637081260000|2021-11-16 16:47:40|575.22|572.82|575.4|573|575.4|573|575.03|572.63|0
1637081270000|2021-11-16 16:47:50|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1637081280000|2021-11-16 16:48:00|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637081290000|2021-11-16 16:48:10|575.86|573.46|575.96|573.56|575.96|573.56|575.86|573.46|0
1637081310000|2021-11-16 16:48:30|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637081320000|2021-11-16 16:48:40|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1637081330000|2021-11-16 16:48:50|575.77|573.37|575.59|573.19|575.77|573.37|575.59|573.19|0
1637081340000|2021-11-16 16:49:00|575.4|573|575.59|573.19|575.59|573.19|575.4|573|0
1637081350000|2021-11-16 16:49:10|575.4|573|575.4|573|575.59|573.19|575.4|573|0
1637081360000|2021-11-16 16:49:20|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1637081370000|2021-11-16 16:49:30|575.12|572.72|575.22|572.82|575.22|572.82|575.12|572.72|0
1637081380000|2021-11-16 16:49:40|575.03|572.63|575.22|572.82|575.22|572.82|575.03|572.63|0
1637081390000|2021-11-16 16:49:50|575.03|572.63|575.03|572.63|575.03|572.63|575.03|572.63|0
1637081400000|2021-11-16 16:50:00|575.31|572.91|575.22|572.82|575.31|572.91|575.22|572.82|0
1637081410000|2021-11-16 16:50:10|575.03|572.63|575.03|572.63|575.03|572.63|575.03|572.63|0
1637081420000|2021-11-16 16:50:20|574.85|572.45|574.66|572.26|574.85|572.45|574.66|572.26|0
1637081430000|2021-11-16 16:50:30|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1637081440000|2021-11-16 16:50:40|574.66|572.26|574.85|572.45|575.03|572.63|574.66|572.26|0
1637081450000|2021-11-16 16:50:50|575.03|572.63|575.22|572.82|575.22|572.82|575.03|572.63|0
1637081460000|2021-11-16 16:51:00|575.31|572.91|575.4|573|575.4|573|575.31|572.91|0
1637081470000|2021-11-16 16:51:10|575.03|572.63|575.22|572.82|575.4|573|575.03|572.63|0
1637081490000|2021-11-16 16:51:30|575.4|573|575.22|572.82|575.4|573|575.22|572.82|0
1637081500000|2021-11-16 16:51:40|575.03|572.63|574.85|572.45|575.03|572.63|574.85|572.45|0
1637081510000|2021-11-16 16:51:50|575.03|572.63|575.03|572.63|575.03|572.63|574.85|572.45|0
1637081520000|2021-11-16 16:52:00|575.22|572.82|575.4|573|575.4|573|575.22|572.82|0
1637081540000|2021-11-16 16:52:20|575.59|573.19|575.4|573|575.59|573.19|575.4|573|0
1637081560000|2021-11-16 16:52:40|575.22|572.82|575.59|573.19|575.59|573.19|575.22|572.82|0
1637081570000|2021-11-16 16:52:50|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637081580000|2021-11-16 16:53:00|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1637081590000|2021-11-16 16:53:10|576.05|573.65|575.96|573.56|576.05|573.65|575.77|573.37|0
1637081600000|2021-11-16 16:53:20|575.77|573.37|575.96|573.56|575.96|573.56|575.77|573.37|0
1637081620000|2021-11-16 16:53:40|575.77|573.37|575.96|573.56|575.96|573.56|575.77|573.37|0
1637081630000|2021-11-16 16:53:50|576.14|573.74|576.14|573.74|576.14|573.74|575.96|573.56|0
1637081640000|2021-11-16 16:54:00|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1637081650000|2021-11-16 16:54:10|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637081660000|2021-11-16 16:54:20|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1637081670000|2021-11-16 16:54:30|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1637081680000|2021-11-16 16:54:40|576.51|574.11|576.7|574.3|576.7|574.3|576.51|574.11|0
1637081690000|2021-11-16 16:54:50|576.88|574.48|576.7|574.3|576.88|574.48|576.7|574.3|0
1637081700000|2021-11-16 16:55:00|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1637081710000|2021-11-16 16:55:10|576.33|573.93|576.88|574.48|576.88|574.48|576.33|573.93|0
1637081720000|2021-11-16 16:55:20|576.7|574.3|576.51|574.11|576.7|574.3|576.51|574.11|0
1637081730000|2021-11-16 16:55:30|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1637081740000|2021-11-16 16:55:40|576.88|574.48|576.7|574.3|576.88|574.48|576.7|574.3|0
1637081760000|2021-11-16 16:56:00|576.51|574.11|576.51|574.11|576.51|574.11|576.33|573.93|0
1637081770000|2021-11-16 16:56:10|576.33|573.93|576.33|573.93|576.33|573.93|576.14|573.74|0
1637081780000|2021-11-16 16:56:20|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1637081790000|2021-11-16 16:56:30|576.33|573.93|576.7|574.3|576.7|574.3|576.33|573.93|0
1637081810000|2021-11-16 16:56:50|576.51|574.11|576.7|574.3|576.7|574.3|576.51|574.11|0
1637081820000|2021-11-16 16:57:00|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1637081830000|2021-11-16 16:57:10|576.6|574.2|576.51|574.11|576.6|574.2|576.33|573.93|0
1637081840000|2021-11-16 16:57:20|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1637081860000|2021-11-16 16:57:40|576.51|574.11|576.33|573.93|576.51|574.11|576.33|573.93|0
1637081870000|2021-11-16 16:57:50|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1637081880000|2021-11-16 16:58:00|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1637081890000|2021-11-16 16:58:10|576.51|574.11|576.51|574.11|576.7|574.3|576.51|574.11|0
1637081900000|2021-11-16 16:58:20|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1637081910000|2021-11-16 16:58:30|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1637081920000|2021-11-16 16:58:40|576.33|573.93|576.14|573.74|576.33|573.93|576.14|573.74|0
1637081930000|2021-11-16 16:58:50|576.33|573.93|576.33|573.93|576.33|573.93|576.14|573.74|0
1637081940000|2021-11-16 16:59:00|576.14|573.74|576.33|573.93|576.33|573.93|576.14|573.74|0
1637081950000|2021-11-16 16:59:10|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1637081960000|2021-11-16 16:59:20|576.33|573.93|576.51|574.11|576.51|574.11|576.33|573.93|0
1637081970000|2021-11-16 16:59:30|576.6|574.2|576.51|574.11|576.6|574.2|576.51|574.11|0
1637081980000|2021-11-16 16:59:40|576.41|574.01|576.33|573.93|576.41|574.01|576.33|573.93|0
1637081990000|2021-11-16 16:59:50|576.51|574.11|576.33|573.93|576.51|574.11|576.33|573.93|0
1637082000000|2021-11-16 17:00:00|576.7|574.3|576.14|573.74|576.7|574.3|576.14|573.74|0
1637082010000|2021-11-16 17:00:10|576.33|573.93|576.88|574.48|576.88|574.48|576.33|573.93|0
1637082020000|2021-11-16 17:00:20|576.7|574.3|576.14|573.74|576.7|574.3|576.14|573.74|0
1637082030000|2021-11-16 17:00:30|575.95|573.55|576.14|573.74|576.14|573.74|575.95|573.55|0
1637082040000|2021-11-16 17:00:40|576.33|573.93|576.14|573.74|576.33|573.93|576.14|573.74|0
1637082050000|2021-11-16 17:00:50|576.33|573.93|576.51|574.11|576.51|574.11|576.33|573.93|0
1637082060000|2021-11-16 17:01:00|576.32|573.92|576.7|574.3|576.7|574.3|576.32|573.92|0
1637082070000|2021-11-16 17:01:10|576.78|574.38|576.88|574.48|576.88|574.48|576.7|574.3|0
1637082080000|2021-11-16 17:01:20|576.97|574.57|577.07|574.67|577.07|574.67|576.97|574.57|0
1637082090000|2021-11-16 17:01:30|577.25|574.85|577.07|574.67|577.25|574.85|577.07|574.67|0
1637082100000|2021-11-16 17:01:40|576.88|574.48|577.07|574.67|577.07|574.67|576.88|574.48|0
1637082110000|2021-11-16 17:01:50|577.25|574.85|577.07|574.67|577.25|574.85|577.07|574.67|0
1637082120000|2021-11-16 17:02:00|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1637082130000|2021-11-16 17:02:10|576.88|574.48|576.97|574.57|576.97|574.57|576.88|574.48|0
1637082140000|2021-11-16 17:02:20|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637082150000|2021-11-16 17:02:30|577.15|574.75|577.25|574.85|577.25|574.85|577.15|574.75|0
1637082170000|2021-11-16 17:02:50|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637082180000|2021-11-16 17:03:00|576.88|574.48|576.69|574.29|576.88|574.48|576.69|574.29|0
1637082190000|2021-11-16 17:03:10|576.51|574.11|576.6|574.2|576.6|574.2|576.51|574.11|0
1637082200000|2021-11-16 17:03:20|576.69|574.29|576.32|573.92|576.69|574.29|576.32|573.92|0
1637082210000|2021-11-16 17:03:30|576.41|574.01|576.32|573.92|576.41|574.01|576.32|573.92|0
1637082220000|2021-11-16 17:03:40|576.14|573.74|576.32|573.92|576.32|573.92|576.14|573.74|0
1637082230000|2021-11-16 17:03:50|576.14|573.74|575.95|573.55|576.14|573.74|575.95|573.55|0
1637082240000|2021-11-16 17:04:00|575.77|573.37|575.95|573.55|575.95|573.55|575.77|573.37|0
1637082250000|2021-11-16 17:04:10|575.77|573.37|575.95|573.55|575.95|573.55|575.77|573.37|0
1637082260000|2021-11-16 17:04:20|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637082270000|2021-11-16 17:04:30|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1637082290000|2021-11-16 17:04:50|575.77|573.37|575.58|573.18|575.77|573.37|575.58|573.18|0
1637082300000|2021-11-16 17:05:00|575.77|573.37|575.77|573.37|575.77|573.37|575.58|573.18|0
1637082310000|2021-11-16 17:05:10|575.58|573.18|575.77|573.37|575.77|573.37|575.58|573.18|0
1637082320000|2021-11-16 17:05:20|575.95|573.55|575.95|573.55|575.95|573.55|575.95|573.55|0
1637082330000|2021-11-16 17:05:30|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637082340000|2021-11-16 17:05:40|575.67|573.27|575.77|573.37|575.77|573.37|575.67|573.27|0
1637082350000|2021-11-16 17:05:50|575.58|573.18|575.77|573.37|575.77|573.37|575.58|573.18|0
1637082360000|2021-11-16 17:06:00|575.95|573.55|575.95|573.55|575.95|573.55|575.77|573.37|0
1637082370000|2021-11-16 17:06:10|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1637082380000|2021-11-16 17:06:20|576.32|573.92|576.14|573.74|576.32|573.92|576.14|573.74|0
1637082390000|2021-11-16 17:06:30|575.95|573.55|575.95|573.55|575.95|573.55|575.95|573.55|0
1637082400000|2021-11-16 17:06:40|576.04|573.64|576.14|573.74|576.14|573.74|576.04|573.64|0
1637082410000|2021-11-16 17:06:50|576.32|573.92|576.32|573.92|576.32|573.92|576.32|573.92|0
1637082430000|2021-11-16 17:07:10|576.14|573.74|575.95|573.55|576.14|573.74|575.95|573.55|0
1637082450000|2021-11-16 17:07:30|576.14|573.74|575.95|573.55|576.14|573.74|575.95|573.55|0
1637082460000|2021-11-16 17:07:40|576.14|573.74|575.77|573.37|576.14|573.74|575.77|573.37|0
1637082470000|2021-11-16 17:07:50|575.58|573.18|575.77|573.37|575.77|573.37|575.58|573.18|0
1637082480000|2021-11-16 17:08:00|575.58|573.18|575.77|573.37|575.77|573.37|575.58|573.18|0
1637082490000|2021-11-16 17:08:10|575.85|573.45|575.58|573.18|575.95|573.55|575.58|573.18|0
1637082500000|2021-11-16 17:08:20|575.77|573.37|575.58|573.18|575.77|573.37|575.58|573.18|0
1637082510000|2021-11-16 17:08:30|575.4|573|575.4|573|575.58|573.18|575.4|573|0
1637082520000|2021-11-16 17:08:40|575.58|573.18|575.58|573.18|575.58|573.18|575.4|573|0
1637082530000|2021-11-16 17:08:50|575.4|573|575.58|573.18|575.58|573.18|575.4|573|0
1637082540000|2021-11-16 17:09:00|575.4|573|575.4|573|575.4|573|575.4|573|0
1637082550000|2021-11-16 17:09:10|575.21|572.81|575.4|573|575.4|573|575.21|572.81|0
1637082560000|2021-11-16 17:09:20|575.48|573.08|575.58|573.18|575.58|573.18|575.4|573|0
1637082580000|2021-11-16 17:09:40|575.67|573.27|575.77|573.37|575.77|573.37|575.58|573.18|0
1637082590000|2021-11-16 17:09:50|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1637082600000|2021-11-16 17:10:00|575.39|572.99|575.58|573.18|575.58|573.18|575.39|572.99|0
1637082610000|2021-11-16 17:10:10|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637082620000|2021-11-16 17:10:20|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1637082630000|2021-11-16 17:10:30|575.77|573.37|575.76|573.36|575.77|573.37|575.76|573.36|0
1637082640000|2021-11-16 17:10:40|575.95|573.55|575.95|573.55|575.95|573.55|575.76|573.36|0
1637082650000|2021-11-16 17:10:50|576.14|573.74|576.32|573.92|576.32|573.92|576.14|573.74|0
1637082660000|2021-11-16 17:11:00|576.22|573.82|576.32|573.92|576.32|573.92|576.22|573.82|0
1637082670000|2021-11-16 17:11:10|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1637082700000|2021-11-16 17:11:40|575.95|573.55|576.14|573.74|576.14|573.74|575.95|573.55|0
1637082710000|2021-11-16 17:11:50|575.95|573.55|575.95|573.55|575.95|573.55|575.76|573.36|0
1637082720000|2021-11-16 17:12:00|575.76|573.36|575.76|573.36|575.85|573.45|575.76|573.36|0
1637082730000|2021-11-16 17:12:10|575.85|573.45|575.76|573.36|575.85|573.45|575.76|573.36|0
1637082740000|2021-11-16 17:12:20|575.95|573.55|575.95|573.55|575.95|573.55|575.95|573.55|0
1637082750000|2021-11-16 17:12:30|576.04|573.64|575.95|573.55|576.04|573.64|575.95|573.55|0
1637082760000|2021-11-16 17:12:40|576.13|573.73|575.95|573.55|576.13|573.73|575.95|573.55|0
1637082770000|2021-11-16 17:12:50|575.76|573.36|576.13|573.73|576.13|573.73|575.76|573.36|0
1637082780000|2021-11-16 17:13:00|575.95|573.55|576.13|573.73|576.13|573.73|575.95|573.55|0
1637082790000|2021-11-16 17:13:10|576.32|573.92|576.32|573.92|576.32|573.92|576.32|573.92|0
1637082810000|2021-11-16 17:13:30|576.22|573.82|576.13|573.73|576.22|573.82|576.13|573.73|0
1637082840000|2021-11-16 17:14:00|576.32|573.92|576.13|573.73|576.32|573.92|576.13|573.73|0
1637082850000|2021-11-16 17:14:10|576.04|573.64|576.13|573.73|576.13|573.73|576.04|573.64|0
1637082860000|2021-11-16 17:14:20|576.32|573.92|576.41|574.01|576.41|574.01|576.32|573.92|0
1637082870000|2021-11-16 17:14:30|576.32|573.92|576.32|573.92|576.5|574.1|576.32|573.92|0
1637082900000|2021-11-16 17:15:00|576.5|574.1|576.32|573.92|576.5|574.1|576.32|573.92|0
1637082910000|2021-11-16 17:15:10|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637082930000|2021-11-16 17:15:30|576.69|574.29|576.32|573.92|576.69|574.29|576.32|573.92|0
1637082940000|2021-11-16 17:15:40|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637082950000|2021-11-16 17:15:50|576.5|574.1|576.87|574.47|576.87|574.47|576.5|574.1|0
1637082960000|2021-11-16 17:16:00|576.69|574.29|576.87|574.47|576.87|574.47|576.69|574.29|0
1637082970000|2021-11-16 17:16:10|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637082990000|2021-11-16 17:16:30|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1637083020000|2021-11-16 17:17:00|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637083030000|2021-11-16 17:17:10|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637083040000|2021-11-16 17:17:20|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637083060000|2021-11-16 17:17:40|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637083070000|2021-11-16 17:17:50|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637083080000|2021-11-16 17:18:00|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637083090000|2021-11-16 17:18:10|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637083120000|2021-11-16 17:18:40|577.62|575.22|577.43|575.03|577.62|575.22|577.43|575.03|0
1637083160000|2021-11-16 17:19:20|577.06|574.66|577.24|574.84|577.24|574.84|577.06|574.66|0
1637083170000|2021-11-16 17:19:30|577.15|574.75|577.24|574.84|577.24|574.84|577.06|574.66|0
1637083180000|2021-11-16 17:19:40|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637083190000|2021-11-16 17:19:50|577.61|575.21|577.43|575.03|577.61|575.21|577.43|575.03|0
1637083200000|2021-11-16 17:20:00|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637083210000|2021-11-16 17:20:10|577.43|575.03|577.24|574.84|577.43|575.03|577.24|574.84|0
1637083220000|2021-11-16 17:20:20|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637083240000|2021-11-16 17:20:40|576.87|574.47|576.87|574.47|577.06|574.66|576.87|574.47|0
1637083250000|2021-11-16 17:20:50|576.78|574.38|576.69|574.29|576.78|574.38|576.69|574.29|0
1637083260000|2021-11-16 17:21:00|576.87|574.47|576.69|574.29|576.87|574.47|576.69|574.29|0
1637083270000|2021-11-16 17:21:10|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637083290000|2021-11-16 17:21:30|576.69|574.29|576.69|574.29|576.87|574.47|576.69|574.29|0
1637083300000|2021-11-16 17:21:40|576.5|574.1|576.69|574.29|576.69|574.29|576.5|574.1|0
1637083310000|2021-11-16 17:21:50|576.5|574.1|576.32|573.92|576.5|574.1|576.32|573.92|0
1637083340000|2021-11-16 17:22:20|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1637083350000|2021-11-16 17:22:30|576.32|573.92|576.5|574.1|576.5|574.1|576.32|573.92|0
1637083360000|2021-11-16 17:22:40|576.69|574.29|576.69|574.29|576.69|574.29|576.69|574.29|0
1637083370000|2021-11-16 17:22:50|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637083380000|2021-11-16 17:23:00|576.59|574.19|576.69|574.29|576.69|574.29|576.59|574.19|0
1637083390000|2021-11-16 17:23:10|576.87|574.47|577.06|574.66|577.06|574.66|576.87|574.47|0
1637083400000|2021-11-16 17:23:20|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637083410000|2021-11-16 17:23:30|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637083430000|2021-11-16 17:23:50|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637083440000|2021-11-16 17:24:00|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637083450000|2021-11-16 17:24:10|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637083460000|2021-11-16 17:24:20|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637083470000|2021-11-16 17:24:30|577.24|574.84|577.33|574.93|577.33|574.93|577.24|574.84|0
1637083480000|2021-11-16 17:24:40|577.24|574.84|577.43|575.03|577.43|575.03|577.24|574.84|0
1637083490000|2021-11-16 17:24:50|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1637083510000|2021-11-16 17:25:10|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637083520000|2021-11-16 17:25:20|577.24|574.84|577.06|574.66|577.24|574.84|577.06|574.66|0
1637083540000|2021-11-16 17:25:40|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637083550000|2021-11-16 17:25:50|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1637083560000|2021-11-16 17:26:00|576.5|574.1|576.68|574.28|576.68|574.28|576.5|574.1|0
1637083570000|2021-11-16 17:26:10|576.59|574.19|576.68|574.28|576.68|574.28|576.59|574.19|0
1637083580000|2021-11-16 17:26:20|576.77|574.37|576.5|574.1|576.77|574.37|576.5|574.1|0
1637083600000|2021-11-16 17:26:40|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1637083620000|2021-11-16 17:27:00|576.5|574.1|576.13|573.73|576.5|574.1|576.13|573.73|0
1637083630000|2021-11-16 17:27:10|576.31|573.91|576.13|573.73|576.31|573.91|576.13|573.73|0
1637083640000|2021-11-16 17:27:20|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1637083650000|2021-11-16 17:27:30|576.13|573.73|576.31|573.91|576.31|573.91|576.13|573.73|0
1637083660000|2021-11-16 17:27:40|576.4|574|576.31|573.91|576.4|574|576.31|573.91|0
1637083670000|2021-11-16 17:27:50|576.5|574.1|576.31|573.91|576.5|574.1|576.31|573.91|0
1637083690000|2021-11-16 17:28:10|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1637083700000|2021-11-16 17:28:20|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1637083710000|2021-11-16 17:28:30|576.5|574.1|576.31|573.91|576.5|574.1|576.31|573.91|0
1637083720000|2021-11-16 17:28:40|576.4|574|576.4|574|576.4|574|576.31|573.91|0
1637083730000|2021-11-16 17:28:50|576.31|573.91|576.4|574|576.4|574|576.31|573.91|0
1637083740000|2021-11-16 17:29:00|576.31|573.91|576.13|573.73|576.31|573.91|576.13|573.73|0
1637083760000|2021-11-16 17:29:20|576.31|573.91|576.59|574.19|576.59|574.19|576.31|573.91|0
1637083770000|2021-11-16 17:29:30|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637083780000|2021-11-16 17:29:40|576.31|573.91|576.13|573.73|576.31|573.91|576.13|573.73|0
1637083820000|2021-11-16 17:30:20|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1637083830000|2021-11-16 17:30:30|575.76|573.36|575.66|573.26|575.76|573.36|575.66|573.26|0
1637083840000|2021-11-16 17:30:40|575.57|573.17|575.76|573.36|575.76|573.36|575.57|573.17|0
1637083860000|2021-11-16 17:31:00|575.57|573.17|575.76|573.36|575.76|573.36|575.57|573.17|0
1637083870000|2021-11-16 17:31:10|575.94|573.54|576.13|573.73|576.13|573.73|575.94|573.54|0
1637083880000|2021-11-16 17:31:20|576.31|573.91|576.5|574.1|576.5|574.1|576.31|573.91|0
1637083890000|2021-11-16 17:31:30|576.4|574|576.4|574|576.4|574|576.4|574|0
1637083900000|2021-11-16 17:31:40|576.5|574.1|576.68|574.28|576.68|574.28|576.5|574.1|0
1637083910000|2021-11-16 17:31:50|576.5|574.1|576.87|574.47|576.87|574.47|576.5|574.1|0
1637083930000|2021-11-16 17:32:10|576.68|574.28|576.77|574.37|576.77|574.37|576.68|574.28|0
1637083940000|2021-11-16 17:32:20|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1637083980000|2021-11-16 17:33:00|576.5|574.1|576.5|574.1|576.68|574.28|576.5|574.1|0
1637083990000|2021-11-16 17:33:10|576.68|574.28|576.87|574.47|576.87|574.47|576.68|574.28|0
1637084000000|2021-11-16 17:33:20|576.68|574.28|576.68|574.28|576.87|574.47|576.68|574.28|0
1637084010000|2021-11-16 17:33:30|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637084020000|2021-11-16 17:33:40|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637084030000|2021-11-16 17:33:50|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637084040000|2021-11-16 17:34:00|577.05|574.65|577.24|574.84|577.24|574.84|577.05|574.65|0
1637084050000|2021-11-16 17:34:10|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637084060000|2021-11-16 17:34:20|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637084070000|2021-11-16 17:34:30|577.42|575.02|577.24|574.84|577.42|575.02|577.24|574.84|0
1637084080000|2021-11-16 17:34:40|577.33|574.93|577.42|575.02|577.42|575.02|577.33|574.93|0
1637084090000|2021-11-16 17:34:50|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637084100000|2021-11-16 17:35:00|577.33|574.93|577.24|574.84|577.33|574.93|577.24|574.84|0
1637084120000|2021-11-16 17:35:20|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637084130000|2021-11-16 17:35:30|577.24|574.84|577.05|574.65|577.24|574.84|577.05|574.65|0
1637084140000|2021-11-16 17:35:40|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637084150000|2021-11-16 17:35:50|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637084160000|2021-11-16 17:36:00|577.24|574.84|577.42|575.02|577.42|575.02|577.24|574.84|0
1637084170000|2021-11-16 17:36:10|577.24|574.84|577.05|574.65|577.24|574.84|577.05|574.65|0
1637084190000|2021-11-16 17:36:30|577.24|574.84|577.42|575.02|577.42|575.02|577.24|574.84|0
1637084200000|2021-11-16 17:36:40|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637084220000|2021-11-16 17:37:00|577.42|575.02|577.24|574.84|577.42|575.02|577.24|574.84|0
1637084230000|2021-11-16 17:37:10|577.42|575.02|577.42|575.02|577.61|575.21|577.42|575.02|0
1637084260000|2021-11-16 17:37:40|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1637084290000|2021-11-16 17:38:10|577.79|575.39|577.61|575.21|577.79|575.39|577.61|575.21|0
1637084320000|2021-11-16 17:38:40|577.42|575.02|577.42|575.02|577.61|575.21|577.42|575.02|0
1637084330000|2021-11-16 17:38:50|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637084350000|2021-11-16 17:39:10|577.32|574.92|577.42|575.02|577.42|575.02|577.32|574.92|0
1637084360000|2021-11-16 17:39:20|577.32|574.92|577.42|575.02|577.42|575.02|577.32|574.92|0
1637084370000|2021-11-16 17:39:30|577.24|574.84|577.24|574.84|577.24|574.84|577.14|574.74|0
1637084390000|2021-11-16 17:39:50|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637084400000|2021-11-16 17:40:00|577.24|574.84|577.05|574.65|577.24|574.84|577.05|574.65|0
1637084410000|2021-11-16 17:40:10|576.86|574.46|577.05|574.65|577.05|574.65|576.86|574.46|0
1637084430000|2021-11-16 17:40:30|576.86|574.46|577.23|574.83|577.23|574.83|576.86|574.46|0
1637084440000|2021-11-16 17:40:40|577.42|575.02|577.42|575.02|577.42|575.02|577.23|574.83|0
1637084450000|2021-11-16 17:40:50|577.23|574.83|577.23|574.83|577.23|574.83|577.23|574.83|0
1637084460000|2021-11-16 17:41:00|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637084490000|2021-11-16 17:41:30|577.23|574.83|577.23|574.83|577.23|574.83|577.23|574.83|0
1637084500000|2021-11-16 17:41:40|577.32|574.92|577.42|575.02|577.42|575.02|577.32|574.92|0
1637084520000|2021-11-16 17:42:00|577.61|575.21|577.42|575.02|577.61|575.21|577.42|575.02|0
1637084540000|2021-11-16 17:42:20|577.61|575.21|577.42|575.02|577.61|575.21|577.42|575.02|0
1637084550000|2021-11-16 17:42:30|577.61|575.21|577.6|575.2|577.61|575.21|577.51|575.11|0
1637084570000|2021-11-16 17:42:50|577.42|575.02|577.23|574.83|577.42|575.02|577.23|574.83|0
1637084580000|2021-11-16 17:43:00|577.32|574.92|577.23|574.83|577.32|574.92|577.23|574.83|0
1637084590000|2021-11-16 17:43:10|577.05|574.65|577.05|574.65|577.23|574.83|577.05|574.65|0
1637084600000|2021-11-16 17:43:20|577.23|574.83|577.42|575.02|577.42|575.02|577.23|574.83|0
1637084610000|2021-11-16 17:43:30|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1637084620000|2021-11-16 17:43:40|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1637084640000|2021-11-16 17:44:00|577.98|575.58|577.79|575.39|577.98|575.58|577.79|575.39|0
1637084650000|2021-11-16 17:44:10|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1637084660000|2021-11-16 17:44:20|577.79|575.39|577.79|575.39|577.98|575.58|577.79|575.39|0
1637084690000|2021-11-16 17:44:50|577.98|575.58|579.46|577.06|579.46|577.06|577.98|575.58|0
1637084700000|2021-11-16 17:45:00|579.27|576.87|579.27|576.87|579.46|577.06|579.09|576.69|0
1637084710000|2021-11-16 17:45:10|579.46|577.06|579.27|576.87|579.65|577.25|579.27|576.87|0
1637084720000|2021-11-16 17:45:20|579.46|577.06|579.46|577.06|579.65|577.25|579.46|577.06|0
1637084730000|2021-11-16 17:45:30|579.09|576.69|578.9|576.5|579.09|576.69|578.9|576.5|0
1637084740000|2021-11-16 17:45:40|579.09|576.69|579.09|576.69|579.27|576.87|579.09|576.69|0
1637084750000|2021-11-16 17:45:50|579.27|576.87|579.65|577.25|579.65|577.25|579.27|576.87|0
1637084760000|2021-11-16 17:46:00|579.46|577.06|579.65|577.25|579.65|577.25|579.46|577.06|0
1637084770000|2021-11-16 17:46:10|579.83|577.43|579.65|577.25|579.83|577.43|579.65|577.25|0
1637084800000|2021-11-16 17:46:40|579.83|577.43|580.02|577.62|580.02|577.62|579.83|577.43|0
1637084810000|2021-11-16 17:46:50|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1637084820000|2021-11-16 17:47:00|579.46|577.06|579.27|576.87|579.46|577.06|579.27|576.87|0
1637084830000|2021-11-16 17:47:10|579.46|577.06|579.46|577.06|579.46|577.06|579.46|577.06|0
1637084840000|2021-11-16 17:47:20|579.64|577.24|579.46|577.06|579.64|577.24|579.46|577.06|0
1637084850000|2021-11-16 17:47:30|579.27|576.87|579.46|577.06|579.46|577.06|579.27|576.87|0
1637084860000|2021-11-16 17:47:40|579.27|576.87|579.46|577.06|579.46|577.06|579.27|576.87|0
1637084880000|2021-11-16 17:48:00|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1637084900000|2021-11-16 17:48:20|579.09|576.69|579.27|576.87|579.27|576.87|579.09|576.69|0
1637084910000|2021-11-16 17:48:30|579.09|576.69|579.09|576.69|579.09|576.69|579.09|576.69|0
1637084920000|2021-11-16 17:48:40|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1637084930000|2021-11-16 17:48:50|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1637084940000|2021-11-16 17:49:00|578.9|576.5|578.72|576.32|578.9|576.5|578.72|576.32|0
1637084960000|2021-11-16 17:49:20|578.53|576.13|578.53|576.13|578.72|576.32|578.53|576.13|0
1637084990000|2021-11-16 17:49:50|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1637085000000|2021-11-16 17:50:00|578.53|576.13|578.53|576.13|578.72|576.32|578.53|576.13|0
1637085020000|2021-11-16 17:50:20|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1637085030000|2021-11-16 17:50:30|578.71|576.31|578.9|576.5|578.9|576.5|578.71|576.31|0
1637085040000|2021-11-16 17:50:40|579.09|576.69|579.09|576.69|579.09|576.69|579.09|576.69|0
1637085050000|2021-11-16 17:50:50|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1637085060000|2021-11-16 17:51:00|579.09|576.69|578.9|576.5|579.09|576.69|578.9|576.5|0
1637085070000|2021-11-16 17:51:10|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637085080000|2021-11-16 17:51:20|578.62|576.22|578.53|576.13|578.71|576.31|578.53|576.13|0
1637085090000|2021-11-16 17:51:30|578.71|576.31|578.9|576.5|578.9|576.5|578.71|576.31|0
1637085100000|2021-11-16 17:51:40|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637085110000|2021-11-16 17:51:50|578.8|576.4|578.71|576.31|578.9|576.5|578.71|576.31|0
1637085120000|2021-11-16 17:52:00|578.53|576.13|578.71|576.31|578.71|576.31|578.53|576.13|0
1637085130000|2021-11-16 17:52:10|578.53|576.13|578.34|575.94|578.53|576.13|578.34|575.94|0
1637085140000|2021-11-16 17:52:20|578.53|576.13|578.43|576.03|578.53|576.13|578.34|575.94|0
1637085150000|2021-11-16 17:52:30|578.34|575.94|578.53|576.13|578.53|576.13|578.34|575.94|0
1637085160000|2021-11-16 17:52:40|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637085180000|2021-11-16 17:53:00|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637085200000|2021-11-16 17:53:20|578.71|576.31|578.71|576.31|578.71|576.31|578.62|576.22|0
1637085210000|2021-11-16 17:53:30|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637085220000|2021-11-16 17:53:40|578.34|575.94|578.34|575.94|578.53|576.13|578.34|575.94|0
1637085230000|2021-11-16 17:53:50|578.53|576.13|578.43|576.03|578.53|576.13|578.43|576.03|0
1637085240000|2021-11-16 17:54:00|578.53|576.13|578.53|576.13|578.53|576.13|578.34|575.94|0
1637085260000|2021-11-16 17:54:20|578.62|576.22|578.8|576.4|578.8|576.4|578.62|576.22|0
1637085270000|2021-11-16 17:54:30|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637085300000|2021-11-16 17:55:00|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637085310000|2021-11-16 17:55:10|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637085320000|2021-11-16 17:55:20|578.53|576.13|578.71|576.31|578.71|576.31|578.53|576.13|0
1637085340000|2021-11-16 17:55:40|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637085370000|2021-11-16 17:56:10|578.71|576.31|578.53|576.13|578.71|576.31|578.53|576.13|0
1637085390000|2021-11-16 17:56:30|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637085430000|2021-11-16 17:57:10|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637085450000|2021-11-16 17:57:30|578.71|576.31|578.71|576.31|578.71|576.31|578.53|576.13|0
1637085460000|2021-11-16 17:57:40|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637085480000|2021-11-16 17:58:00|578.71|576.31|578.53|576.13|578.71|576.31|578.53|576.13|0
1637085490000|2021-11-16 17:58:10|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637085510000|2021-11-16 17:58:30|578.15|575.75|578.15|575.75|578.15|575.75|578.15|575.75|0
1637085520000|2021-11-16 17:58:40|577.97|575.57|577.97|575.57|577.97|575.57|577.97|575.57|0
1637085550000|2021-11-16 17:59:10|578.15|575.75|578.15|575.75|578.15|575.75|578.15|575.75|0
1637085560000|2021-11-16 17:59:20|578.34|575.94|578.53|576.13|578.53|576.13|578.34|575.94|0
1637085580000|2021-11-16 17:59:40|578.34|575.94|578.34|575.94|578.53|576.13|578.34|575.94|0
1637085590000|2021-11-16 17:59:50|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637085600000|2021-11-16 18:00:00|577.97|575.57|577.97|575.57|577.97|575.57|577.97|575.57|0
1637085610000|2021-11-16 18:00:10|578.15|575.75|577.97|575.57|578.15|575.75|577.97|575.57|0
1637085620000|2021-11-16 18:00:20|578.15|575.75|578.34|575.94|578.34|575.94|578.15|575.75|0
1637085650000|2021-11-16 18:00:50|578.15|575.75|578.06|575.66|578.15|575.75|578.06|575.66|0
1637085660000|2021-11-16 18:01:00|577.97|575.57|578.52|576.12|578.52|576.12|577.97|575.57|0
1637085680000|2021-11-16 18:01:20|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637085690000|2021-11-16 18:01:30|578.52|576.12|578.71|576.31|578.71|576.31|578.52|576.12|0
1637085700000|2021-11-16 18:01:40|578.8|576.4|578.9|576.5|578.9|576.5|578.8|576.4|0
1637085710000|2021-11-16 18:01:50|578.8|576.4|578.8|576.4|578.8|576.4|578.71|576.31|0
1637085720000|2021-11-16 18:02:00|578.9|576.5|578.9|576.5|578.9|576.5|578.71|576.31|0
1637085730000|2021-11-16 18:02:10|578.71|576.31|578.71|576.31|578.9|576.5|578.71|576.31|0
1637085740000|2021-11-16 18:02:20|578.9|576.5|579.08|576.68|579.08|576.68|578.9|576.5|0
1637085750000|2021-11-16 18:02:30|579.27|576.87|579.08|576.68|579.27|576.87|579.08|576.68|0
1637085760000|2021-11-16 18:02:40|579.17|576.77|579.27|576.87|579.27|576.87|579.17|576.77|0
1637085800000|2021-11-16 18:03:20|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637085810000|2021-11-16 18:03:30|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1637085820000|2021-11-16 18:03:40|579.45|577.05|579.27|576.87|579.45|577.05|579.27|576.87|0
1637085830000|2021-11-16 18:03:50|579.36|576.96|579.45|577.05|579.45|577.05|579.27|576.87|0
1637085840000|2021-11-16 18:04:00|579.64|577.24|579.64|577.24|579.64|577.24|579.64|577.24|0
1637085850000|2021-11-16 18:04:10|579.82|577.42|579.64|577.24|579.82|577.42|579.64|577.24|0
1637085860000|2021-11-16 18:04:20|579.82|577.42|580.01|577.61|580.01|577.61|579.82|577.42|0
1637085870000|2021-11-16 18:04:30|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1637085890000|2021-11-16 18:04:50|579.91|577.51|579.82|577.42|579.91|577.51|579.82|577.42|0
1637085900000|2021-11-16 18:05:00|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1637085910000|2021-11-16 18:05:10|579.64|577.24|579.64|577.24|579.64|577.24|579.64|577.24|0
1637085920000|2021-11-16 18:05:20|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1637085930000|2021-11-16 18:05:30|579.64|577.24|579.27|576.87|579.64|577.24|579.27|576.87|0
1637085940000|2021-11-16 18:05:40|579.08|576.68|579.27|576.87|579.27|576.87|579.08|576.68|0
1637085950000|2021-11-16 18:05:50|579.08|576.68|579.27|576.87|579.27|576.87|579.08|576.68|0
1637085980000|2021-11-16 18:06:20|579.45|577.05|579.27|576.87|579.45|577.05|579.27|576.87|0
1637085990000|2021-11-16 18:06:30|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1637086000000|2021-11-16 18:06:40|579.64|577.24|579.64|577.24|579.64|577.24|579.64|577.24|0
1637086020000|2021-11-16 18:07:00|579.82|577.42|580.01|577.61|580.01|577.61|579.82|577.42|0
1637086040000|2021-11-16 18:07:20|580.19|577.79|580.01|577.61|580.19|577.79|580.01|577.61|0
1637086050000|2021-11-16 18:07:30|579.91|577.51|579.91|577.51|579.91|577.51|579.91|577.51|0
1637086060000|2021-11-16 18:07:40|579.82|577.42|580.01|577.61|580.01|577.61|579.82|577.42|0
1637086070000|2021-11-16 18:07:50|579.91|577.51|579.82|577.42|579.91|577.51|579.82|577.42|0
1637086080000|2021-11-16 18:08:00|579.64|577.24|579.82|577.42|579.82|577.42|579.64|577.24|0
1637086090000|2021-11-16 18:08:10|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1637086110000|2021-11-16 18:08:30|580.19|577.79|580.19|577.79|580.19|577.79|580.19|577.79|0
1637086130000|2021-11-16 18:08:50|580.01|577.61|579.64|577.24|580.01|577.61|579.64|577.24|0
1637086140000|2021-11-16 18:09:00|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1637086150000|2021-11-16 18:09:10|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1637086170000|2021-11-16 18:09:30|580.19|577.79|580.01|577.61|580.19|577.79|580.01|577.61|0
1637086180000|2021-11-16 18:09:40|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1637086190000|2021-11-16 18:09:50|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1637086210000|2021-11-16 18:10:10|580.19|577.79|580.19|577.79|580.19|577.79|580.19|577.79|0
1637086220000|2021-11-16 18:10:20|580.38|577.98|580.38|577.98|580.38|577.98|580.38|577.98|0
1637086230000|2021-11-16 18:10:30|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1637086240000|2021-11-16 18:10:40|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1637086260000|2021-11-16 18:11:00|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1637086270000|2021-11-16 18:11:10|580.38|577.98|580.38|577.98|580.56|578.16|580.38|577.98|0
1637086280000|2021-11-16 18:11:20|580.47|578.07|580.56|578.16|580.56|578.16|580.47|578.07|0
1637086300000|2021-11-16 18:11:40|580.75|578.35|580.56|578.16|580.75|578.35|580.56|578.16|0
1637086310000|2021-11-16 18:11:50|580.38|577.98|580.56|578.16|580.56|578.16|580.38|577.98|0
1637086330000|2021-11-16 18:12:10|580.38|577.98|580.38|577.98|580.38|577.98|580.38|577.98|0
1637086340000|2021-11-16 18:12:20|580.56|578.16|580.28|577.88|580.56|578.16|580.28|577.88|0
1637086350000|2021-11-16 18:12:30|580.19|577.79|580.19|577.79|580.19|577.79|580.19|577.79|0
1637086380000|2021-11-16 18:13:00|580.01|577.61|579.82|577.42|580.01|577.61|579.82|577.42|0
1637086390000|2021-11-16 18:13:10|579.63|577.23|579.63|577.23|579.82|577.42|579.63|577.23|0
1637086400000|2021-11-16 18:13:20|579.45|577.05|579.63|577.23|579.63|577.23|579.45|577.05|0
1637086410000|2021-11-16 18:13:30|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1637086420000|2021-11-16 18:13:40|579.63|577.23|579.82|577.42|579.82|577.42|579.63|577.23|0
1637086430000|2021-11-16 18:13:50|579.63|577.23|579.45|577.05|579.63|577.23|579.45|577.05|0
1637086440000|2021-11-16 18:14:00|579.63|577.23|579.26|576.86|579.63|577.23|579.26|576.86|0
1637086450000|2021-11-16 18:14:10|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1637086460000|2021-11-16 18:14:20|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637086470000|2021-11-16 18:14:30|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1637086480000|2021-11-16 18:14:40|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637086490000|2021-11-16 18:14:50|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1637086500000|2021-11-16 18:15:00|579.63|577.23|579.63|577.23|579.82|577.42|579.63|577.23|0
1637086510000|2021-11-16 18:15:10|579.82|577.42|580.19|577.79|580.19|577.79|579.82|577.42|0
1637086550000|2021-11-16 18:15:50|580.38|577.98|580.19|577.79|580.38|577.98|580.19|577.79|0
1637086560000|2021-11-16 18:16:00|580.38|577.98|580.56|578.16|580.56|578.16|580.38|577.98|0
1637086570000|2021-11-16 18:16:10|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1637086580000|2021-11-16 18:16:20|580.75|578.35|580.93|578.53|580.93|578.53|580.75|578.35|0
1637086590000|2021-11-16 18:16:30|580.75|578.35|580.75|578.35|580.93|578.53|580.75|578.35|0
1637086600000|2021-11-16 18:16:40|580.56|578.16|580.75|578.35|580.75|578.35|580.56|578.16|0
1637086610000|2021-11-16 18:16:50|580.56|578.16|580.75|578.35|580.75|578.35|580.56|578.16|0
1637086620000|2021-11-16 18:17:00|580.56|578.16|580.38|577.98|580.75|578.35|580.38|577.98|0
1637086630000|2021-11-16 18:17:10|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1637086640000|2021-11-16 18:17:20|580.38|577.98|580.38|577.98|580.38|577.98|580.38|577.98|0
1637086650000|2021-11-16 18:17:30|580.56|578.16|580.38|577.98|580.56|578.16|580.38|577.98|0
1637086670000|2021-11-16 18:17:50|580.19|577.79|580|577.6|580.19|577.79|580|577.6|0
1637086690000|2021-11-16 18:18:10|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1637086710000|2021-11-16 18:18:30|579.63|577.23|579.45|577.05|579.63|577.23|579.45|577.05|0
1637086720000|2021-11-16 18:18:40|579.63|577.23|579.63|577.23|579.63|577.23|579.45|577.05|0
1637086730000|2021-11-16 18:18:50|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1637086740000|2021-11-16 18:19:00|579.53|577.13|579.53|577.13|579.63|577.23|579.53|577.13|0
1637086750000|2021-11-16 18:19:10|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637086760000|2021-11-16 18:19:20|579.45|577.05|579.26|576.86|579.45|577.05|579.26|576.86|0
1637086770000|2021-11-16 18:19:30|579.07|576.67|579.26|576.86|579.26|576.86|579.07|576.67|0
1637086780000|2021-11-16 18:19:40|579.07|576.67|579.26|576.86|579.26|576.86|579.07|576.67|0
1637086800000|2021-11-16 18:20:00|578.33|575.93|578.7|576.3|578.7|576.3|578.33|575.93|0
1637086810000|2021-11-16 18:20:10|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1637086820000|2021-11-16 18:20:20|578.7|576.3|579.07|576.67|579.07|576.67|578.7|576.3|0
1637086830000|2021-11-16 18:20:30|579.26|576.86|579.26|576.86|579.26|576.86|579.16|576.76|0
1637086840000|2021-11-16 18:20:40|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637086850000|2021-11-16 18:20:50|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1637086860000|2021-11-16 18:21:00|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637086880000|2021-11-16 18:21:20|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637086890000|2021-11-16 18:21:30|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637086900000|2021-11-16 18:21:40|579.53|577.13|579.63|577.23|579.63|577.23|579.53|577.13|0
1637086910000|2021-11-16 18:21:50|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637086920000|2021-11-16 18:22:00|579.35|576.95|579.26|576.86|579.35|576.95|579.26|576.86|0
1637086930000|2021-11-16 18:22:10|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637086960000|2021-11-16 18:22:40|578.89|576.49|579.44|577.04|579.44|577.04|578.89|576.49|0
1637086970000|2021-11-16 18:22:50|579.26|576.86|579.26|576.86|579.44|577.04|579.26|576.86|0
1637086980000|2021-11-16 18:23:00|579.07|576.67|579.26|576.86|579.26|576.86|579.07|576.67|0
1637086990000|2021-11-16 18:23:10|579.44|577.04|579.26|576.86|579.44|577.04|579.26|576.86|0
1637087000000|2021-11-16 18:23:20|579.35|576.95|579.26|576.86|579.44|577.04|579.26|576.86|0
1637087010000|2021-11-16 18:23:30|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637087020000|2021-11-16 18:23:40|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637087030000|2021-11-16 18:23:50|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637087040000|2021-11-16 18:24:00|579.63|577.23|579.44|577.04|579.63|577.23|579.44|577.04|0
1637087050000|2021-11-16 18:24:10|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637087090000|2021-11-16 18:24:50|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1637087100000|2021-11-16 18:25:00|579.63|577.23|579.81|577.41|579.81|577.41|579.63|577.23|0
1637087110000|2021-11-16 18:25:10|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637087120000|2021-11-16 18:25:20|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637087130000|2021-11-16 18:25:30|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637087150000|2021-11-16 18:25:50|579.81|577.41|579.63|577.23|579.81|577.41|579.63|577.23|0
1637087160000|2021-11-16 18:26:00|579.44|577.04|579.53|577.13|579.63|577.23|579.44|577.04|0
1637087170000|2021-11-16 18:26:10|579.44|577.04|579.44|577.04|579.63|577.23|579.44|577.04|0
1637087180000|2021-11-16 18:26:20|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1637087200000|2021-11-16 18:26:40|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637087210000|2021-11-16 18:26:50|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1637087220000|2021-11-16 18:27:00|579.44|577.04|579.44|577.04|579.44|577.04|579.26|576.86|0
1637087230000|2021-11-16 18:27:10|579.35|576.95|579.44|577.04|579.44|577.04|579.26|576.86|0
1637087240000|2021-11-16 18:27:20|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1637087250000|2021-11-16 18:27:30|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637087260000|2021-11-16 18:27:40|579.26|576.86|579.07|576.67|579.26|576.86|579.07|576.67|0
1637087270000|2021-11-16 18:27:50|579.26|576.86|579.07|576.67|579.26|576.86|579.07|576.67|0
1637087280000|2021-11-16 18:28:00|579.26|576.86|579.07|576.67|579.26|576.86|579.07|576.67|0
1637087290000|2021-11-16 18:28:10|579.26|576.86|579.44|577.04|579.44|577.04|579.26|576.86|0
1637087300000|2021-11-16 18:28:20|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637087310000|2021-11-16 18:28:30|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637087320000|2021-11-16 18:28:40|579.63|577.23|579.44|577.04|579.63|577.23|579.44|577.04|0
1637087330000|2021-11-16 18:28:50|579.63|577.23|579.44|577.04|579.63|577.23|579.44|577.04|0
1637087360000|2021-11-16 18:29:20|579.26|576.86|579.26|576.86|579.44|577.04|579.26|576.86|0
1637087370000|2021-11-16 18:29:30|579.44|577.04|579.26|576.86|579.44|577.04|579.26|576.86|0
1637087380000|2021-11-16 18:29:40|579.44|577.04|579.26|576.86|579.44|577.04|579.26|576.86|0
1637087390000|2021-11-16 18:29:50|579.34|576.94|579.26|576.86|579.34|576.94|579.26|576.86|0
1637087400000|2021-11-16 18:30:00|579.44|577.04|579.63|577.23|579.63|577.23|579.44|577.04|0
1637087420000|2021-11-16 18:30:20|579.81|577.41|580|577.6|580|577.6|579.81|577.41|0
1637087430000|2021-11-16 18:30:30|579.9|577.5|579.81|577.41|579.9|577.5|579.81|577.41|0
1637087450000|2021-11-16 18:30:50|579.63|577.23|579.63|577.23|579.81|577.41|579.63|577.23|0
1637087470000|2021-11-16 18:31:10|579.81|577.41|579.81|577.41|580|577.6|579.81|577.41|0
1637087480000|2021-11-16 18:31:20|580|577.6|580|577.6|580|577.6|580|577.6|0
1637087490000|2021-11-16 18:31:30|579.81|577.41|580|577.6|580|577.6|579.81|577.41|0
1637087500000|2021-11-16 18:31:40|580.09|577.69|580.09|577.69|580.09|577.69|580.09|577.69|0
1637087510000|2021-11-16 18:31:50|580|577.6|580.18|577.78|580.18|577.78|580|577.6|0
1637087520000|2021-11-16 18:32:00|580|577.6|579.81|577.41|580|577.6|579.81|577.41|0
1637087530000|2021-11-16 18:32:10|580|577.6|580|577.6|580.18|577.78|580|577.6|0
1637087540000|2021-11-16 18:32:20|579.81|577.41|580.18|577.78|580.18|577.78|579.81|577.41|0
1637087550000|2021-11-16 18:32:30|580.27|577.87|580.37|577.97|580.37|577.97|580.27|577.87|0
1637087570000|2021-11-16 18:32:50|580.18|577.78|580.27|577.87|580.27|577.87|580.18|577.78|0
1637087580000|2021-11-16 18:33:00|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1637087600000|2021-11-16 18:33:20|580.18|577.78|580.18|577.78|580.27|577.87|580.18|577.78|0
1637087610000|2021-11-16 18:33:30|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1637087620000|2021-11-16 18:33:40|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1637087630000|2021-11-16 18:33:50|580|577.6|580|577.6|580|577.6|580|577.6|0
1637087650000|2021-11-16 18:34:10|580.09|577.69|580|577.6|580.09|577.69|580|577.6|0
1637087660000|2021-11-16 18:34:20|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1637087670000|2021-11-16 18:34:30|580|577.6|580.18|577.78|580.18|577.78|580|577.6|0
1637087690000|2021-11-16 18:34:50|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1637087700000|2021-11-16 18:35:00|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1637087710000|2021-11-16 18:35:10|580.37|577.97|580.37|577.97|580.55|578.15|580.37|577.97|0
1637087720000|2021-11-16 18:35:20|580.27|577.87|580.37|577.97|580.37|577.97|580.27|577.87|0
1637087730000|2021-11-16 18:35:30|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1637087740000|2021-11-16 18:35:40|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1637087770000|2021-11-16 18:36:10|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1637087790000|2021-11-16 18:36:30|580|577.6|580|577.6|580|577.6|580|577.6|0
1637087810000|2021-11-16 18:36:50|579.81|577.41|579.81|577.41|579.81|577.41|579.71|577.31|0
1637087820000|2021-11-16 18:37:00|579.71|577.31|579.62|577.22|579.71|577.31|579.62|577.22|0
1637087830000|2021-11-16 18:37:10|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1637087840000|2021-11-16 18:37:20|580|577.6|579.81|577.41|580|577.6|579.81|577.41|0
1637087850000|2021-11-16 18:37:30|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1637087860000|2021-11-16 18:37:40|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1637087870000|2021-11-16 18:37:50|580.27|577.87|580.37|577.97|580.37|577.97|580.27|577.87|0
1637087890000|2021-11-16 18:38:10|580.27|577.87|580.37|577.97|580.37|577.97|580.27|577.87|0
1637087900000|2021-11-16 18:38:20|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1637087910000|2021-11-16 18:38:30|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1637087920000|2021-11-16 18:38:40|580.18|577.78|580.37|577.97|580.37|577.97|580.18|577.78|0
1637087930000|2021-11-16 18:38:50|580.18|577.78|580.37|577.97|580.37|577.97|580.18|577.78|0
1637087940000|2021-11-16 18:39:00|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1637087950000|2021-11-16 18:39:10|580.27|577.87|580.55|578.15|580.55|578.15|580.27|577.87|0
1637087970000|2021-11-16 18:39:30|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1637087990000|2021-11-16 18:39:50|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1637088000000|2021-11-16 18:40:00|580.74|578.34|580.55|578.15|580.74|578.34|580.55|578.15|0
1637088020000|2021-11-16 18:40:20|580.37|577.97|580.55|578.15|580.55|578.15|580.37|577.97|0
1637088040000|2021-11-16 18:40:40|580.45|578.05|580.55|578.15|580.55|578.15|580.45|578.05|0
1637088050000|2021-11-16 18:40:50|580.37|577.97|580.37|577.97|580.37|577.97|580.18|577.78|0
1637088060000|2021-11-16 18:41:00|580.18|577.78|580.18|577.78|580.18|577.78|579.99|577.59|0
1637088070000|2021-11-16 18:41:10|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1637088080000|2021-11-16 18:41:20|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1637088090000|2021-11-16 18:41:30|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1637088100000|2021-11-16 18:41:40|580.36|577.96|580.36|577.96|580.55|578.15|580.36|577.96|0
1637088110000|2021-11-16 18:41:50|580.55|578.15|580.18|577.78|580.55|578.15|580.18|577.78|0
1637088120000|2021-11-16 18:42:00|580.36|577.96|580.36|577.96|580.36|577.96|580.18|577.78|0
1637088140000|2021-11-16 18:42:20|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1637088150000|2021-11-16 18:42:30|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1637088160000|2021-11-16 18:42:40|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1637088170000|2021-11-16 18:42:50|580.55|578.15|580.55|578.15|580.55|578.15|580.36|577.96|0
1637088180000|2021-11-16 18:43:00|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1637088190000|2021-11-16 18:43:10|580.18|577.78|580.36|577.96|580.36|577.96|580.18|577.78|0
1637088200000|2021-11-16 18:43:20|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1637088210000|2021-11-16 18:43:30|580.36|577.96|580.45|578.05|580.45|578.05|580.36|577.96|0
1637088220000|2021-11-16 18:43:40|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1637088230000|2021-11-16 18:43:50|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1637088240000|2021-11-16 18:44:00|580.55|578.15|580.55|578.15|580.64|578.24|580.55|578.15|0
1637088250000|2021-11-16 18:44:10|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1637088270000|2021-11-16 18:44:30|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1637088280000|2021-11-16 18:44:40|580.82|578.42|580.92|578.52|580.92|578.52|580.74|578.34|0
1637088300000|2021-11-16 18:45:00|581.01|578.61|580.92|578.52|581.01|578.61|580.92|578.52|0
1637088310000|2021-11-16 18:45:10|580.82|578.42|581.11|578.71|581.11|578.71|580.82|578.42|0
1637088320000|2021-11-16 18:45:20|580.92|578.52|580.92|578.52|580.92|578.52|580.74|578.34|0
1637088330000|2021-11-16 18:45:30|580.74|578.34|580.73|578.33|580.74|578.34|580.73|578.33|0
1637088360000|2021-11-16 18:46:00|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1637088370000|2021-11-16 18:46:10|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1637088380000|2021-11-16 18:46:20|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1637088390000|2021-11-16 18:46:30|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1637088400000|2021-11-16 18:46:40|581.29|578.89|581.29|578.89|581.29|578.89|581.29|578.89|0
1637088410000|2021-11-16 18:46:50|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1637088420000|2021-11-16 18:47:00|580.92|578.52|581.11|578.71|581.11|578.71|580.92|578.52|0
1637088430000|2021-11-16 18:47:10|580.92|578.52|581.11|578.71|581.11|578.71|580.92|578.52|0
1637088440000|2021-11-16 18:47:20|580.92|578.52|581.11|578.71|581.11|578.71|580.92|578.52|0
1637088450000|2021-11-16 18:47:30|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1637088460000|2021-11-16 18:47:40|580.73|578.33|580.55|578.15|580.73|578.33|580.55|578.15|0
1637088480000|2021-11-16 18:48:00|580.27|577.87|580.36|577.96|580.36|577.96|580.27|577.87|0
1637088490000|2021-11-16 18:48:10|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1637088500000|2021-11-16 18:48:20|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1637088520000|2021-11-16 18:48:40|580.55|578.15|580.73|578.33|580.73|578.33|580.55|578.15|0
1637088530000|2021-11-16 18:48:50|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1637088560000|2021-11-16 18:49:20|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1637088570000|2021-11-16 18:49:30|581.01|578.61|580.92|578.52|581.01|578.61|580.92|578.52|0
1637088580000|2021-11-16 18:49:40|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1637088590000|2021-11-16 18:49:50|581.01|578.61|580.92|578.52|581.11|578.71|580.92|578.52|0
1637088600000|2021-11-16 18:50:00|581.1|578.7|581.29|578.89|581.29|578.89|581.1|578.7|0
1637088610000|2021-11-16 18:50:10|581.19|578.79|581.29|578.89|581.29|578.89|581.1|578.7|0
1637088640000|2021-11-16 18:50:40|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1637088660000|2021-11-16 18:51:00|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1637088670000|2021-11-16 18:51:10|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1637088680000|2021-11-16 18:51:20|580.92|578.52|581.1|578.7|581.1|578.7|580.92|578.52|0
1637088710000|2021-11-16 18:51:50|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1637088720000|2021-11-16 18:52:00|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1637088750000|2021-11-16 18:52:30|581.19|578.79|581.1|578.7|581.19|578.79|581.1|578.7|0
1637088760000|2021-11-16 18:52:40|581.29|578.89|581.1|578.7|581.29|578.89|581.1|578.7|0
1637088780000|2021-11-16 18:53:00|581.29|578.89|581.29|578.89|581.29|578.89|581.29|578.89|0
1637088790000|2021-11-16 18:53:10|581.48|579.08|581.48|579.08|581.48|579.08|581.48|579.08|0
1637088800000|2021-11-16 18:53:20|581.66|579.26|581.48|579.08|581.66|579.26|581.48|579.08|0
1637088840000|2021-11-16 18:54:00|581.29|578.89|581.29|578.89|581.29|578.89|581.29|578.89|0
1637088850000|2021-11-16 18:54:10|581.48|579.08|581.1|578.7|581.48|579.08|581.1|578.7|0
1637088860000|2021-11-16 18:54:20|581.19|578.79|581.29|578.89|581.29|578.89|581.19|578.79|0
1637088870000|2021-11-16 18:54:30|581.48|579.08|581.48|579.08|581.48|579.08|581.48|579.08|0
1637088880000|2021-11-16 18:54:40|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637088890000|2021-11-16 18:54:50|581.29|578.89|581.1|578.7|581.29|578.89|581.1|578.7|0
1637088900000|2021-11-16 18:55:00|581.29|578.89|581.1|578.7|581.29|578.89|581.1|578.7|0
1637088910000|2021-11-16 18:55:10|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637088920000|2021-11-16 18:55:20|581.29|578.89|581.29|578.89|581.29|578.89|581.29|578.89|0
1637088930000|2021-11-16 18:55:30|581.47|579.07|581.29|578.89|581.47|579.07|581.29|578.89|0
1637088960000|2021-11-16 18:56:00|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637088990000|2021-11-16 18:56:30|581.38|578.98|581.29|578.89|581.47|579.07|581.29|578.89|0
1637089000000|2021-11-16 18:56:40|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1637089010000|2021-11-16 18:56:50|581.29|578.89|581.1|578.7|581.29|578.89|581.1|578.7|0
1637089020000|2021-11-16 18:57:00|581.29|578.89|581.1|578.7|581.29|578.89|581.1|578.7|0
1637089050000|2021-11-16 18:57:30|581.01|578.61|581.1|578.7|581.1|578.7|581.01|578.61|0
1637089060000|2021-11-16 18:57:40|581.29|578.89|581.29|578.89|581.29|578.89|581.19|578.79|0
1637089080000|2021-11-16 18:58:00|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1637089090000|2021-11-16 18:58:10|581|578.6|580.92|578.52|581.1|578.7|580.92|578.52|0
1637089100000|2021-11-16 18:58:20|581.1|578.7|581.1|578.7|581.1|578.7|581|578.6|0
1637089110000|2021-11-16 18:58:30|581|578.6|580.92|578.52|581|578.6|580.92|578.52|0
1637089120000|2021-11-16 18:58:40|581.1|578.7|580.92|578.52|581.1|578.7|580.92|578.52|0
1637089140000|2021-11-16 18:59:00|581.1|578.7|581.29|578.89|581.29|578.89|581.1|578.7|0
1637089170000|2021-11-16 18:59:30|581.38|578.98|581.66|579.26|581.66|579.26|581.38|578.98|0
1637089180000|2021-11-16 18:59:40|581.47|579.07|581.38|578.98|581.47|579.07|581.38|578.98|0
1637089190000|2021-11-16 18:59:50|581.29|578.89|581.47|579.07|581.47|579.07|581.29|578.89|0
1637089200000|2021-11-16 19:00:00|581.29|578.89|581.29|578.89|581.38|578.98|581.29|578.89|0
1637089210000|2021-11-16 19:00:10|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637089220000|2021-11-16 19:00:20|580.91|578.51|580.91|578.51|581.1|578.7|580.91|578.51|0
1637089230000|2021-11-16 19:00:30|580.73|578.33|580.91|578.51|580.91|578.51|580.73|578.33|0
1637089240000|2021-11-16 19:00:40|581|578.6|581|578.6|581|578.6|581|578.6|0
1637089250000|2021-11-16 19:00:50|581.29|578.89|581.47|579.07|581.47|579.07|581.29|578.89|0
1637089260000|2021-11-16 19:01:00|581.66|579.26|581.66|579.26|581.66|579.26|581.66|579.26|0
1637089270000|2021-11-16 19:01:10|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637089280000|2021-11-16 19:01:20|581.66|579.26|581.75|579.35|581.75|579.35|581.66|579.26|0
1637089290000|2021-11-16 19:01:30|581.84|579.44|581.84|579.44|581.84|579.44|581.66|579.26|0
1637089300000|2021-11-16 19:01:40|581.66|579.26|581.66|579.26|581.66|579.26|581.66|579.26|0
1637089310000|2021-11-16 19:01:50|581.84|579.44|581.66|579.26|581.84|579.44|581.66|579.26|0
1637089320000|2021-11-16 19:02:00|581.84|579.44|582.03|579.63|582.03|579.63|581.84|579.44|0
1637089330000|2021-11-16 19:02:10|582.22|579.82|581.84|579.44|582.22|579.82|581.84|579.44|0
1637089340000|2021-11-16 19:02:20|582.03|579.63|581.84|579.44|582.03|579.63|581.84|579.44|0
1637089350000|2021-11-16 19:02:30|581.93|579.53|581.93|579.53|582.03|579.63|581.93|579.53|0
1637089360000|2021-11-16 19:02:40|581.84|579.44|581.84|579.44|581.84|579.44|581.66|579.26|0
1637089370000|2021-11-16 19:02:50|581.66|579.26|581.66|579.26|581.66|579.26|581.66|579.26|0
1637089380000|2021-11-16 19:03:00|581.84|579.44|581.66|579.26|581.84|579.44|581.66|579.26|0
1637089390000|2021-11-16 19:03:10|581.75|579.35|581.84|579.44|581.84|579.44|581.66|579.26|0
1637089400000|2021-11-16 19:03:20|582.03|579.63|582.03|579.63|582.03|579.63|582.03|579.63|0
1637089410000|2021-11-16 19:03:30|582.22|579.82|582.03|579.63|582.22|579.82|582.03|579.63|0
1637089450000|2021-11-16 19:04:10|582.22|579.82|582.22|579.82|582.22|579.82|582.22|579.82|0
1637089460000|2021-11-16 19:04:20|582.03|579.63|582.03|579.63|582.03|579.63|582.03|579.63|0
1637089480000|2021-11-16 19:04:40|582.12|579.72|582.03|579.63|582.12|579.72|582.03|579.63|0
1637089500000|2021-11-16 19:05:00|581.84|579.44|581.84|579.44|581.84|579.44|581.84|579.44|0
1637089520000|2021-11-16 19:05:20|581.66|579.26|581.84|579.44|581.84|579.44|581.66|579.26|0
1637089530000|2021-11-16 19:05:30|581.93|579.53|581.93|579.53|581.93|579.53|581.93|579.53|0
1637089540000|2021-11-16 19:05:40|582.03|579.63|581.84|579.44|582.03|579.63|581.84|579.44|0
1637089550000|2021-11-16 19:05:50|582.03|579.63|581.66|579.26|582.03|579.63|581.66|579.26|0
1637089580000|2021-11-16 19:06:20|581.47|579.07|581.47|579.07|581.66|579.26|581.47|579.07|0
1637089590000|2021-11-16 19:06:30|581.66|579.26|581.47|579.07|581.66|579.26|581.47|579.07|0
1637089610000|2021-11-16 19:06:50|581.28|578.88|581.47|579.07|581.47|579.07|581.28|578.88|0
1637089630000|2021-11-16 19:07:10|581.66|579.26|581.66|579.26|581.66|579.26|581.66|579.26|0
1637089640000|2021-11-16 19:07:20|581.84|579.44|581.66|579.26|581.84|579.44|581.66|579.26|0
1637089650000|2021-11-16 19:07:30|581.84|579.44|581.84|579.44|581.84|579.44|581.84|579.44|0
1637089690000|2021-11-16 19:08:10|581.66|579.26|581.84|579.44|581.84|579.44|581.66|579.26|0
1637089700000|2021-11-16 19:08:20|581.66|579.26|581.47|579.07|581.66|579.26|581.47|579.07|0
1637089730000|2021-11-16 19:08:50|581.28|578.88|581.28|578.88|581.28|578.88|581.28|578.88|0
1637089740000|2021-11-16 19:09:00|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637089750000|2021-11-16 19:09:10|581.65|579.25|581.84|579.44|581.84|579.44|581.65|579.25|0
1637089770000|2021-11-16 19:09:30|581.65|579.25|581.84|579.44|581.84|579.44|581.65|579.25|0
1637089780000|2021-11-16 19:09:40|581.65|579.25|581.84|579.44|581.84|579.44|581.65|579.25|0
1637089790000|2021-11-16 19:09:50|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1637089800000|2021-11-16 19:10:00|581.84|579.44|581.65|579.25|581.84|579.44|581.65|579.25|0
1637089810000|2021-11-16 19:10:10|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637089820000|2021-11-16 19:10:20|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1637089830000|2021-11-16 19:10:30|581.84|579.44|581.84|579.44|581.84|579.44|581.65|579.25|0
1637089850000|2021-11-16 19:10:50|582.03|579.63|581.84|579.44|582.03|579.63|581.84|579.44|0
1637089860000|2021-11-16 19:11:00|582.03|579.63|581.84|579.44|582.03|579.63|581.84|579.44|0
1637089880000|2021-11-16 19:11:20|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1637089890000|2021-11-16 19:11:30|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637089910000|2021-11-16 19:11:50|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1637089930000|2021-11-16 19:12:10|581.56|579.16|581.47|579.07|581.56|579.16|581.47|579.07|0
1637089950000|2021-11-16 19:12:30|581.65|579.25|581.47|579.07|581.65|579.25|581.47|579.07|0
1637089960000|2021-11-16 19:12:40|581.84|579.44|581.65|579.25|581.84|579.44|581.65|579.25|0
1637089970000|2021-11-16 19:12:50|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637089980000|2021-11-16 19:13:00|581.37|578.97|581.47|579.07|581.47|579.07|581.37|578.97|0
1637090000000|2021-11-16 19:13:20|581.28|578.88|581.09|578.69|581.28|578.88|581.09|578.69|0
1637090020000|2021-11-16 19:13:40|580.91|578.51|580.91|578.51|580.91|578.51|580.91|578.51|0
1637090040000|2021-11-16 19:14:00|581.09|578.69|580.91|578.51|581.09|578.69|580.91|578.51|0
1637090060000|2021-11-16 19:14:20|580.72|578.32|581.09|578.69|581.09|578.69|580.72|578.32|0
1637090070000|2021-11-16 19:14:30|581.18|578.78|581.18|578.78|581.18|578.78|581.18|578.78|0
1637090080000|2021-11-16 19:14:40|581.09|578.69|581.09|578.69|581.18|578.78|581.09|578.69|0
1637090090000|2021-11-16 19:14:50|580.91|578.51|580.91|578.51|580.91|578.51|580.91|578.51|0
1637090100000|2021-11-16 19:15:00|581.09|578.69|580.91|578.51|581.09|578.69|580.91|578.51|0
1637090110000|2021-11-16 19:15:10|580.72|578.32|580.54|578.14|580.72|578.32|580.54|578.14|0
1637090120000|2021-11-16 19:15:20|580.72|578.32|580.54|578.14|580.72|578.32|580.54|578.14|0
1637090130000|2021-11-16 19:15:30|580.72|578.32|580.54|578.14|580.72|578.32|580.54|578.14|0
1637090140000|2021-11-16 19:15:40|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1637090150000|2021-11-16 19:15:50|580.16|577.76|580.16|577.76|580.16|577.76|580.07|577.67|0
1637090160000|2021-11-16 19:16:00|579.98|577.58|580.16|577.76|580.35|577.95|579.98|577.58|0
1637090170000|2021-11-16 19:16:10|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1637090180000|2021-11-16 19:16:20|580.16|577.76|580.35|577.95|580.35|577.95|580.16|577.76|0
1637090190000|2021-11-16 19:16:30|580.54|578.14|580.16|577.76|580.54|578.14|580.16|577.76|0
1637090200000|2021-11-16 19:16:40|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1637090220000|2021-11-16 19:17:00|579.7|577.3|579.79|577.39|579.79|577.39|579.61|577.21|0
1637090230000|2021-11-16 19:17:10|579.61|577.21|579.61|577.21|579.79|577.39|579.61|577.21|0
1637090240000|2021-11-16 19:17:20|579.79|577.39|579.98|577.58|579.98|577.58|579.79|577.39|0
1637090250000|2021-11-16 19:17:30|580.07|577.67|579.98|577.58|580.07|577.67|579.98|577.58|0
1637090260000|2021-11-16 19:17:40|579.79|577.39|579.61|577.21|579.79|577.39|579.61|577.21|0
1637090270000|2021-11-16 19:17:50|579.42|577.02|579.42|577.02|579.42|577.02|579.42|577.02|0
1637090280000|2021-11-16 19:18:00|579.61|577.21|579.79|577.39|579.79|577.39|579.42|577.02|0
1637090290000|2021-11-16 19:18:10|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1637090300000|2021-11-16 19:18:20|579.23|576.83|579.42|577.02|579.42|577.02|579.23|576.83|0
1637090320000|2021-11-16 19:18:40|579.61|577.21|579.61|577.21|579.61|577.21|579.42|577.02|0
1637090330000|2021-11-16 19:18:50|579.69|577.29|579.79|577.39|579.79|577.39|579.61|577.21|0
1637090340000|2021-11-16 19:19:00|579.88|577.48|579.98|577.58|579.98|577.58|579.88|577.48|0
1637090350000|2021-11-16 19:19:10|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1637090370000|2021-11-16 19:19:30|579.98|577.58|580.16|577.76|580.16|577.76|579.98|577.58|0
1637090380000|2021-11-16 19:19:40|580.07|577.67|579.98|577.58|580.07|577.67|579.98|577.58|0
1637090390000|2021-11-16 19:19:50|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1637090400000|2021-11-16 19:20:00|580.35|577.95|580.16|577.76|580.35|577.95|580.16|577.76|0
1637090410000|2021-11-16 19:20:10|579.98|577.58|579.6|577.2|579.98|577.58|579.6|577.2|0
1637090420000|2021-11-16 19:20:20|579.51|577.11|579.42|577.02|579.51|577.11|579.42|577.02|0
1637090430000|2021-11-16 19:20:30|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1637090450000|2021-11-16 19:20:50|579.42|577.02|579.42|577.02|579.42|577.02|579.42|577.02|0
1637090460000|2021-11-16 19:21:00|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1637090470000|2021-11-16 19:21:10|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1637090500000|2021-11-16 19:21:40|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1637090510000|2021-11-16 19:21:50|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1637090520000|2021-11-16 19:22:00|579.23|576.83|579.32|576.92|579.32|576.92|579.23|576.83|0
1637090530000|2021-11-16 19:22:10|579.42|577.02|579.05|576.65|579.42|577.02|579.05|576.65|0
1637090540000|2021-11-16 19:22:20|578.86|576.46|578.68|576.28|578.86|576.46|578.68|576.28|0
1637090550000|2021-11-16 19:22:30|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1637090560000|2021-11-16 19:22:40|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1637090570000|2021-11-16 19:22:50|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1637090580000|2021-11-16 19:23:00|578.95|576.55|579.05|576.65|579.05|576.65|578.95|576.55|0
1637090590000|2021-11-16 19:23:10|578.49|576.09|578.3|575.9|578.49|576.09|578.3|575.9|0
1637090610000|2021-11-16 19:23:30|578.49|576.09|578.3|575.9|578.49|576.09|578.3|575.9|0
1637090630000|2021-11-16 19:23:50|578.49|576.09|578.67|576.27|578.67|576.27|578.49|576.09|0
1637090640000|2021-11-16 19:24:00|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1637090650000|2021-11-16 19:24:10|578.3|575.9|578.12|575.72|578.3|575.9|578.12|575.72|0
1637090660000|2021-11-16 19:24:20|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1637090680000|2021-11-16 19:24:40|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1637090690000|2021-11-16 19:24:50|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1637090700000|2021-11-16 19:25:00|578.39|575.99|578.49|576.09|578.49|576.09|578.39|575.99|0
1637090710000|2021-11-16 19:25:10|578.67|576.27|578.86|576.46|578.86|576.46|578.67|576.27|0
1637090720000|2021-11-16 19:25:20|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1637090730000|2021-11-16 19:25:30|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1637090750000|2021-11-16 19:25:50|578.67|576.27|579.05|576.65|579.05|576.65|578.67|576.27|0
1637090760000|2021-11-16 19:26:00|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1637090790000|2021-11-16 19:26:30|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1637090800000|2021-11-16 19:26:40|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1637090810000|2021-11-16 19:26:50|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1637090830000|2021-11-16 19:27:10|578.86|576.46|578.67|576.27|578.86|576.46|578.67|576.27|0
1637090840000|2021-11-16 19:27:20|578.49|576.09|578.3|575.9|578.49|576.09|578.3|575.9|0
1637090860000|2021-11-16 19:27:40|578.49|576.09|578.67|576.27|578.67|576.27|578.49|576.09|0
1637090870000|2021-11-16 19:27:50|578.58|576.18|578.67|576.27|578.67|576.27|578.58|576.18|0
1637090900000|2021-11-16 19:28:20|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1637090910000|2021-11-16 19:28:30|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1637090920000|2021-11-16 19:28:40|579.42|577.02|579.42|577.02|579.42|577.02|579.42|577.02|0
1637090930000|2021-11-16 19:28:50|579.23|576.83|579.42|577.02|579.42|577.02|579.23|576.83|0
1637090940000|2021-11-16 19:29:00|579.32|576.92|579.23|576.83|579.42|577.02|579.23|576.83|0
1637090950000|2021-11-16 19:29:10|579.42|577.02|579.6|577.2|579.6|577.2|579.42|577.02|0
1637090960000|2021-11-16 19:29:20|579.5|577.1|579.5|577.1|579.5|577.1|579.5|577.1|0
1637090970000|2021-11-16 19:29:30|579.6|577.2|579.42|577.02|579.6|577.2|579.42|577.02|0
1637090980000|2021-11-16 19:29:40|579.23|576.83|579.6|577.2|579.6|577.2|579.23|576.83|0
1637090990000|2021-11-16 19:29:50|579.79|577.39|579.6|577.2|579.79|577.39|579.6|577.2|0
1637091010000|2021-11-16 19:30:10|579.79|577.39|579.79|577.39|579.79|577.39|579.79|577.39|0
1637091020000|2021-11-16 19:30:20|579.6|577.2|579.79|577.39|579.79|577.39|579.6|577.2|0
1637091070000|2021-11-16 19:31:10|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1637091090000|2021-11-16 19:31:30|579.41|577.01|579.41|577.01|579.5|577.1|579.41|577.01|0
1637091100000|2021-11-16 19:31:40|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1637091110000|2021-11-16 19:31:50|579.79|577.39|579.6|577.2|579.79|577.39|579.6|577.2|0
1637091140000|2021-11-16 19:32:20|579.79|577.39|579.79|577.39|579.79|577.39|579.6|577.2|0
1637091150000|2021-11-16 19:32:30|579.87|577.47|579.79|577.39|579.87|577.47|579.79|577.39|0
1637091170000|2021-11-16 19:32:50|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1637091180000|2021-11-16 19:33:00|579.69|577.29|579.6|577.2|579.69|577.29|579.6|577.2|0
1637091190000|2021-11-16 19:33:10|579.79|577.39|579.79|577.39|579.79|577.39|579.79|577.39|0
1637091200000|2021-11-16 19:33:20|579.6|577.2|579.69|577.29|579.69|577.29|579.6|577.2|0
1637091210000|2021-11-16 19:33:30|579.6|577.2|579.79|577.39|579.79|577.39|579.6|577.2|0
1637091220000|2021-11-16 19:33:40|579.6|577.2|579.6|577.2|579.79|577.39|579.6|577.2|0
1637091240000|2021-11-16 19:34:00|579.78|577.38|579.6|577.2|579.78|577.38|579.6|577.2|0
1637091290000|2021-11-16 19:34:50|579.41|577.01|579.23|576.83|579.41|577.01|579.23|576.83|0
1637091300000|2021-11-16 19:35:00|579.41|577.01|579.6|577.2|579.6|577.2|579.41|577.01|0
1637091310000|2021-11-16 19:35:10|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1637091320000|2021-11-16 19:35:20|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1637091330000|2021-11-16 19:35:30|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1637091350000|2021-11-16 19:35:50|579.23|576.83|579.04|576.64|579.23|576.83|579.04|576.64|0
1637091360000|2021-11-16 19:36:00|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1637091370000|2021-11-16 19:36:10|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1637091400000|2021-11-16 19:36:40|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1637091410000|2021-11-16 19:36:50|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1637091430000|2021-11-16 19:37:10|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1637091450000|2021-11-16 19:37:30|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1637091480000|2021-11-16 19:38:00|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1637091490000|2021-11-16 19:38:10|579.31|576.91|579.23|576.83|579.31|576.91|579.23|576.83|0
1637091500000|2021-11-16 19:38:20|579.41|577.01|579.23|576.83|579.41|577.01|579.23|576.83|0
1637091520000|2021-11-16 19:38:40|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1637091530000|2021-11-16 19:38:50|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1637091540000|2021-11-16 19:39:00|578.94|576.54|578.85|576.45|578.94|576.54|578.85|576.45|0
1637091570000|2021-11-16 19:39:30|578.67|576.27|578.48|576.08|578.67|576.27|578.48|576.08|0
1637091580000|2021-11-16 19:39:40|578.67|576.27|578.67|576.27|578.67|576.27|578.48|576.08|0
1637091620000|2021-11-16 19:40:20|578.48|576.08|578.48|576.08|578.67|576.27|578.48|576.08|0
1637091630000|2021-11-16 19:40:30|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1637091640000|2021-11-16 19:40:40|578.48|576.08|578.67|576.27|578.67|576.27|578.48|576.08|0
1637091650000|2021-11-16 19:40:50|578.57|576.17|578.48|576.08|578.57|576.17|578.48|576.08|0
1637091660000|2021-11-16 19:41:00|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1637091670000|2021-11-16 19:41:10|578.76|576.36|578.76|576.36|578.76|576.36|578.76|576.36|0
1637091680000|2021-11-16 19:41:20|578.67|576.27|578.67|576.27|578.67|576.27|578.48|576.08|0
1637091690000|2021-11-16 19:41:30|578.48|576.08|578.67|576.27|578.67|576.27|578.48|576.08|0
1637091700000|2021-11-16 19:41:40|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1637091740000|2021-11-16 19:42:20|578.76|576.36|578.76|576.36|578.76|576.36|578.76|576.36|0
1637091750000|2021-11-16 19:42:30|578.67|576.27|578.48|576.08|578.67|576.27|578.48|576.08|0
1637091770000|2021-11-16 19:42:50|578.67|576.27|578.48|576.08|578.67|576.27|578.48|576.08|0
1637091790000|2021-11-16 19:43:10|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1637091800000|2021-11-16 19:43:20|578.48|576.08|578.38|575.98|578.48|576.08|578.38|575.98|0
1637091810000|2021-11-16 19:43:30|578.3|575.9|578.11|575.71|578.3|575.9|578.11|575.71|0
1637091820000|2021-11-16 19:43:40|578.3|575.9|578.48|576.08|578.48|576.08|578.3|575.9|0
1637091830000|2021-11-16 19:43:50|578.3|575.9|578.29|575.89|578.3|575.9|578.29|575.89|0
1637091840000|2021-11-16 19:44:00|578.38|575.98|578.29|575.89|578.38|575.98|578.29|575.89|0
1637091860000|2021-11-16 19:44:20|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1637091870000|2021-11-16 19:44:30|578.2|575.8|578.29|575.89|578.29|575.89|578.2|575.8|0
1637091880000|2021-11-16 19:44:40|578.38|575.98|578.29|575.89|578.48|576.08|578.29|575.89|0
1637091910000|2021-11-16 19:45:10|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1637091920000|2021-11-16 19:45:20|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637091950000|2021-11-16 19:45:50|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1637091970000|2021-11-16 19:46:10|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637091980000|2021-11-16 19:46:20|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1637092030000|2021-11-16 19:47:10|577.92|575.52|578.11|575.71|578.11|575.71|577.92|575.52|0
1637092040000|2021-11-16 19:47:20|578.29|575.89|578.38|575.98|578.38|575.98|578.29|575.89|0
1637092050000|2021-11-16 19:47:30|578.29|575.89|577.92|575.52|578.29|575.89|577.92|575.52|0
1637092060000|2021-11-16 19:47:40|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1637092070000|2021-11-16 19:47:50|577.55|575.15|577.55|575.15|577.55|575.15|577.55|575.15|0
1637092090000|2021-11-16 19:48:10|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1637092100000|2021-11-16 19:48:20|577.92|575.52|577.92|575.52|577.92|575.52|577.74|575.34|0
1637092110000|2021-11-16 19:48:30|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1637092120000|2021-11-16 19:48:40|577.83|575.43|577.74|575.34|577.92|575.52|577.74|575.34|0
1637092170000|2021-11-16 19:49:30|577.55|575.15|577.55|575.15|577.55|575.15|577.36|574.96|0
1637092180000|2021-11-16 19:49:40|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1637092200000|2021-11-16 19:50:00|577.92|575.52|578.11|575.71|578.11|575.71|577.92|575.52|0
1637092210000|2021-11-16 19:50:10|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637092230000|2021-11-16 19:50:30|578.48|576.08|578.66|576.26|578.66|576.26|578.48|576.08|0
1637092240000|2021-11-16 19:50:40|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1637092250000|2021-11-16 19:50:50|579.03|576.63|578.85|576.45|579.03|576.63|578.85|576.45|0
1637092280000|2021-11-16 19:51:20|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1637092290000|2021-11-16 19:51:30|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1637092310000|2021-11-16 19:51:50|579.03|576.63|578.85|576.45|579.03|576.63|578.85|576.45|0
1637092320000|2021-11-16 19:52:00|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1637092330000|2021-11-16 19:52:10|578.85|576.45|578.66|576.26|578.85|576.45|578.66|576.26|0
1637092340000|2021-11-16 19:52:20|578.48|576.08|578.66|576.26|578.66|576.26|578.48|576.08|0
1637092350000|2021-11-16 19:52:30|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1637092370000|2021-11-16 19:52:50|578.66|576.26|578.48|576.08|578.66|576.26|578.48|576.08|0
1637092380000|2021-11-16 19:53:00|578.29|575.89|578.48|576.08|578.48|576.08|578.29|575.89|0
1637092390000|2021-11-16 19:53:10|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1637092400000|2021-11-16 19:53:20|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1637092430000|2021-11-16 19:53:50|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637092440000|2021-11-16 19:54:00|578.48|576.08|578.29|575.89|578.48|576.08|578.29|575.89|0
1637092450000|2021-11-16 19:54:10|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1637092460000|2021-11-16 19:54:20|578.29|575.89|578.29|575.89|578.48|576.08|578.29|575.89|0
1637092470000|2021-11-16 19:54:30|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1637092480000|2021-11-16 19:54:40|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637092490000|2021-11-16 19:54:50|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1637092500000|2021-11-16 19:55:00|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1637092510000|2021-11-16 19:55:10|578.48|576.08|578.29|575.89|578.48|576.08|578.29|575.89|0
1637092520000|2021-11-16 19:55:20|578.1|575.7|578.1|575.7|578.29|575.89|578.1|575.7|0
1637092530000|2021-11-16 19:55:30|577.92|575.52|578.29|575.89|578.29|575.89|577.92|575.52|0
1637092540000|2021-11-16 19:55:40|578.1|575.7|578.29|575.89|578.29|575.89|578.1|575.7|0
1637092550000|2021-11-16 19:55:50|578.1|575.7|578.29|575.89|578.29|575.89|578.1|575.7|0
1637092560000|2021-11-16 19:56:00|578.38|575.98|578.29|575.89|578.38|575.98|578.29|575.89|0
1637092570000|2021-11-16 19:56:10|578.38|575.98|578.48|576.08|578.48|576.08|578.29|575.89|0
1637092580000|2021-11-16 19:56:20|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637092600000|2021-11-16 19:56:40|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1637092610000|2021-11-16 19:56:50|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1637092620000|2021-11-16 19:57:00|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1637092640000|2021-11-16 19:57:20|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1637092660000|2021-11-16 19:57:40|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1637092670000|2021-11-16 19:57:50|578.19|575.79|578.1|575.7|578.19|575.79|578.1|575.7|0
1637092680000|2021-11-16 19:58:00|577.92|575.52|578.1|575.7|578.1|575.7|577.92|575.52|0
1637092690000|2021-11-16 19:58:10|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1637092700000|2021-11-16 19:58:20|578.1|575.7|577.92|575.52|578.1|575.7|577.92|575.52|0
1637092730000|2021-11-16 19:58:50|578.1|575.7|577.92|575.52|578.1|575.7|577.92|575.52|0
1637092740000|2021-11-16 19:59:00|578.01|575.61|578.1|575.7|578.1|575.7|578.01|575.61|0
1637092760000|2021-11-16 19:59:20|577.92|575.52|577.92|575.52|577.92|575.52|577.73|575.33|0
1637092800000|2021-11-16 20:00:00|577.73|575.33|578.1|575.7|578.19|575.79|577.73|575.33|0
1637092810000|2021-11-16 20:00:10|578.29|575.89|577.73|575.33|578.29|575.89|577.73|575.33|0
1637092820000|2021-11-16 20:00:20|577.55|575.15|577.55|575.15|577.55|575.15|577.55|575.15|0
1637092830000|2021-11-16 20:00:30|577.73|575.33|577.73|575.33|577.73|575.33|577.73|575.33|0
1637092840000|2021-11-16 20:00:40|577.55|575.15|577.73|575.33|577.73|575.33|577.55|575.15|0
1637092850000|2021-11-16 20:00:50|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1637092860000|2021-11-16 20:01:00|577.73|575.33|577.73|575.33|577.73|575.33|577.73|575.33|0
1637092870000|2021-11-16 20:01:10|577.92|575.52|578.1|575.7|578.1|575.7|577.92|575.52|0
1637092880000|2021-11-16 20:01:20|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637092900000|2021-11-16 20:01:40|578.47|576.07|578.29|575.89|578.47|576.07|578.29|575.89|0
1637092910000|2021-11-16 20:01:50|578.47|576.07|578.29|575.89|578.47|576.07|578.29|575.89|0
1637092920000|2021-11-16 20:02:00|578.1|575.7|578.1|575.7|578.1|575.7|577.92|575.52|0
1637092930000|2021-11-16 20:02:10|578.19|575.79|578.1|575.7|578.19|575.79|578.1|575.7|0
1637092940000|2021-11-16 20:02:20|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637092950000|2021-11-16 20:02:30|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1637092960000|2021-11-16 20:02:40|577.92|575.52|577.73|575.33|577.92|575.52|577.73|575.33|0
1637092970000|2021-11-16 20:02:50|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1637092990000|2021-11-16 20:03:10|577.73|575.33|577.54|575.14|577.73|575.33|577.54|575.14|0
1637093000000|2021-11-16 20:03:20|577.63|575.23|577.63|575.23|577.63|575.23|577.63|575.23|0
1637093010000|2021-11-16 20:03:30|577.73|575.33|577.73|575.33|577.73|575.33|577.73|575.33|0
1637093020000|2021-11-16 20:03:40|577.54|575.14|577.36|574.96|577.54|575.14|577.36|574.96|0
1637093040000|2021-11-16 20:04:00|577.54|575.14|577.36|574.96|577.54|575.14|577.36|574.96|0
1637093050000|2021-11-16 20:04:10|577.54|575.14|577.36|574.96|577.54|575.14|577.36|574.96|0
1637093060000|2021-11-16 20:04:20|577.45|575.05|577.36|574.96|577.45|575.05|577.36|574.96|0
1637093070000|2021-11-16 20:04:30|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1637093100000|2021-11-16 20:05:00|577.36|574.96|577.54|575.14|577.54|575.14|577.36|574.96|0
1637093110000|2021-11-16 20:05:10|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1637093120000|2021-11-16 20:05:20|577.17|574.77|577.26|574.86|577.36|574.96|577.17|574.77|0
1637093130000|2021-11-16 20:05:30|576.99|574.59|577.17|574.77|577.17|574.77|576.99|574.59|0
1637093170000|2021-11-16 20:06:10|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1637093180000|2021-11-16 20:06:20|577.45|575.05|577.36|574.96|577.45|575.05|577.36|574.96|0
1637093200000|2021-11-16 20:06:40|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1637093210000|2021-11-16 20:06:50|577.17|574.77|577.17|574.77|577.17|574.77|577.17|574.77|0
1637093220000|2021-11-16 20:07:00|576.99|574.59|577.17|574.77|577.17|574.77|576.99|574.59|0
1637093230000|2021-11-16 20:07:10|576.99|574.59|576.99|574.59|576.99|574.59|576.99|574.59|0
1637093250000|2021-11-16 20:07:30|576.8|574.4|576.8|574.4|576.99|574.59|576.8|574.4|0
1637093260000|2021-11-16 20:07:40|576.62|574.22|576.8|574.4|576.8|574.4|576.62|574.22|0
1637093270000|2021-11-16 20:07:50|576.99|574.59|576.8|574.4|576.99|574.59|576.8|574.4|0
1637093280000|2021-11-16 20:08:00|576.99|574.59|577.17|574.77|577.17|574.77|576.99|574.59|0
1637093290000|2021-11-16 20:08:10|576.99|574.59|576.99|574.59|576.99|574.59|576.99|574.59|0
1637093300000|2021-11-16 20:08:20|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1637093320000|2021-11-16 20:08:40|576.99|574.59|576.99|574.59|576.99|574.59|576.99|574.59|0
1637093330000|2021-11-16 20:08:50|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1637093340000|2021-11-16 20:09:00|576.99|574.59|576.99|574.59|576.99|574.59|576.99|574.59|0
1637093350000|2021-11-16 20:09:10|576.8|574.4|576.61|574.21|576.8|574.4|576.61|574.21|0
1637093360000|2021-11-16 20:09:20|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1637093370000|2021-11-16 20:09:30|576.61|574.21|576.61|574.21|576.61|574.21|576.61|574.21|0
1637093390000|2021-11-16 20:09:50|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1637093410000|2021-11-16 20:10:10|576.99|574.59|576.43|574.03|576.99|574.59|576.43|574.03|0
1637093420000|2021-11-16 20:10:20|576.61|574.21|576.61|574.21|576.61|574.21|576.61|574.21|0
1637093430000|2021-11-16 20:10:30|576.8|574.4|576.61|574.21|576.8|574.4|576.61|574.21|0
1637093450000|2021-11-16 20:10:50|576.43|574.03|576.24|573.84|576.43|574.03|576.24|573.84|0
1637093460000|2021-11-16 20:11:00|576.43|574.03|576.43|574.03|576.61|574.21|576.43|574.03|0
1637093480000|2021-11-16 20:11:20|576.61|574.21|576.43|574.03|576.61|574.21|576.43|574.03|0
1637093490000|2021-11-16 20:11:30|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1637093500000|2021-11-16 20:11:40|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1637093510000|2021-11-16 20:11:50|576.24|573.84|576.06|573.66|576.24|573.84|576.06|573.66|0
1637093530000|2021-11-16 20:12:10|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637093540000|2021-11-16 20:12:20|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1637093550000|2021-11-16 20:12:30|575.87|573.47|575.87|573.47|575.87|573.47|575.69|573.29|0
1637093560000|2021-11-16 20:12:40|575.69|573.29|575.69|573.29|575.87|573.47|575.69|573.29|0
1637093570000|2021-11-16 20:12:50|575.5|573.1|575.32|572.92|575.5|573.1|575.32|572.92|0
1637093580000|2021-11-16 20:13:00|575.5|573.1|575.87|573.47|575.87|573.47|575.5|573.1|0
1637093590000|2021-11-16 20:13:10|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1637093600000|2021-11-16 20:13:20|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1637093610000|2021-11-16 20:13:30|575.87|573.47|575.87|573.47|576.06|573.66|575.87|573.47|0
1637093620000|2021-11-16 20:13:40|575.69|573.29|575.87|573.47|575.87|573.47|575.69|573.29|0
1637093630000|2021-11-16 20:13:50|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1637093640000|2021-11-16 20:14:00|575.96|573.56|575.87|573.47|575.96|573.56|575.87|573.47|0
1637093650000|2021-11-16 20:14:10|575.96|573.56|576.24|573.84|576.24|573.84|575.96|573.56|0
1637093670000|2021-11-16 20:14:30|576.43|574.03|576.43|574.03|576.43|574.03|576.43|574.03|0
1637093680000|2021-11-16 20:14:40|576.24|573.84|576.8|574.4|576.8|574.4|576.24|573.84|0
1637093690000|2021-11-16 20:14:50|576.61|574.21|576.8|574.4|576.8|574.4|576.61|574.21|0
1637093700000|2021-11-16 20:15:00|576.98|574.58|576.98|574.58|577.17|574.77|576.98|574.58|0
1637093710000|2021-11-16 20:15:10|577.17|574.77|577.54|575.14|577.54|575.14|577.17|574.77|0
1637093720000|2021-11-16 20:15:20|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1637093730000|2021-11-16 20:15:30|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1637093740000|2021-11-16 20:15:40|576.61|574.21|577.26|574.86|577.26|574.86|576.61|574.21|0
1637093750000|2021-11-16 20:15:50|577.17|574.77|577.17|574.77|577.17|574.77|577.17|574.77|0
1637093760000|2021-11-16 20:16:00|576.98|574.58|576.8|574.4|577.17|574.77|576.8|574.4|0
1637093770000|2021-11-16 20:16:10|576.98|574.58|576.8|574.4|576.98|574.58|576.8|574.4|0
1637093780000|2021-11-16 20:16:20|576.98|574.58|576.98|574.58|576.98|574.58|576.98|574.58|0
1637093810000|2021-11-16 20:16:50|576.61|574.21|576.24|573.84|576.61|574.21|576.24|573.84|0
1637093820000|2021-11-16 20:17:00|576.33|573.93|576.43|574.03|576.43|574.03|576.33|573.93|0
1637093840000|2021-11-16 20:17:20|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1637093850000|2021-11-16 20:17:30|576.06|573.66|575.87|573.47|576.06|573.66|575.87|573.47|0
1637093860000|2021-11-16 20:17:40|576.05|573.65|575.87|573.47|576.05|573.65|575.87|573.47|0
1637093870000|2021-11-16 20:17:50|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637093900000|2021-11-16 20:18:20|576.24|573.84|576.24|573.84|576.24|573.84|576.05|573.65|0
1637093910000|2021-11-16 20:18:30|576.14|573.74|576.43|574.03|576.43|574.03|576.14|573.74|0
1637093920000|2021-11-16 20:18:40|576.24|573.84|576.43|574.03|576.43|574.03|576.24|573.84|0
1637093930000|2021-11-16 20:18:50|576.61|574.21|576.61|574.21|576.61|574.21|576.61|574.21|0
1637093940000|2021-11-16 20:19:00|576.43|574.03|576.8|574.4|576.8|574.4|576.43|574.03|0
1637093950000|2021-11-16 20:19:10|576.7|574.3|576.8|574.4|576.8|574.4|576.61|574.21|0
1637093960000|2021-11-16 20:19:20|576.7|574.3|576.61|574.21|576.8|574.4|576.61|574.21|0
1637093970000|2021-11-16 20:19:30|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1637093980000|2021-11-16 20:19:40|576.61|574.21|576.61|574.21|576.61|574.21|576.61|574.21|0
1637093990000|2021-11-16 20:19:50|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1637094000000|2021-11-16 20:20:00|576.61|574.21|576.61|574.21|576.7|574.3|576.61|574.21|0
1637094010000|2021-11-16 20:20:10|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1637094020000|2021-11-16 20:20:20|576.98|574.58|577.17|574.77|577.17|574.77|576.98|574.58|0
1637094040000|2021-11-16 20:20:40|577.35|574.95|577.17|574.77|577.35|574.95|577.17|574.77|0
1637094050000|2021-11-16 20:20:50|577.35|574.95|577.35|574.95|577.54|575.14|577.35|574.95|0
1637094060000|2021-11-16 20:21:00|577.54|575.14|577.54|575.14|577.54|575.14|577.35|574.95|0
1637094070000|2021-11-16 20:21:10|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1637094080000|2021-11-16 20:21:20|577.81|575.41|577.72|575.32|577.81|575.41|577.72|575.32|0
1637094090000|2021-11-16 20:21:30|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1637094100000|2021-11-16 20:21:40|577.72|575.32|577.54|575.14|577.72|575.32|577.54|575.14|0
1637094110000|2021-11-16 20:21:50|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1637094120000|2021-11-16 20:22:00|577.17|574.77|577.35|574.95|577.35|574.95|577.17|574.77|0
1637094130000|2021-11-16 20:22:10|577.17|574.77|577.17|574.77|577.17|574.77|577.17|574.77|0
1637094140000|2021-11-16 20:22:20|577.35|574.95|577.54|575.14|577.54|575.14|577.35|574.95|0
1637094150000|2021-11-16 20:22:30|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1637094160000|2021-11-16 20:22:40|577.17|574.77|577.17|574.77|577.17|574.77|577.17|574.77|0
1637094170000|2021-11-16 20:22:50|577.35|574.95|577.16|574.76|577.35|574.95|577.16|574.76|0
1637094190000|2021-11-16 20:23:10|576.98|574.58|577.35|574.95|577.35|574.95|576.98|574.58|0
1637094200000|2021-11-16 20:23:20|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1637094220000|2021-11-16 20:23:40|576.98|574.58|576.98|574.58|576.98|574.58|576.98|574.58|0
1637094240000|2021-11-16 20:24:00|576.79|574.39|576.98|574.58|576.98|574.58|576.79|574.39|0
1637094250000|2021-11-16 20:24:10|575.25|572.85|575.43|573.03|575.43|573.03|575.25|572.85|0
1637094260000|2021-11-16 20:24:20|575.25|572.85|575.43|573.03|575.43|573.03|575.25|572.85|0
1637094270000|2021-11-16 20:24:30|575.25|572.85|575.25|572.85|575.25|572.85|575.25|572.85|0
1637094290000|2021-11-16 20:24:50|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1637094300000|2021-11-16 20:25:00|575.25|572.85|575.25|572.85|575.25|572.85|575.25|572.85|0
1637094310000|2021-11-16 20:25:10|575.43|573.03|575.25|572.85|575.43|573.03|575.25|572.85|0
1637094330000|2021-11-16 20:25:30|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1637094350000|2021-11-16 20:25:50|574.87|572.47|575.06|572.66|575.06|572.66|574.87|572.47|0
1637094360000|2021-11-16 20:26:00|574.87|572.47|574.87|572.47|574.87|572.47|574.87|572.47|0
1637094380000|2021-11-16 20:26:20|574.69|572.29|575.06|572.66|575.06|572.66|574.69|572.29|0
1637094390000|2021-11-16 20:26:30|575.25|572.85|575.25|572.85|575.25|572.85|575.25|572.85|0
1637094400000|2021-11-16 20:26:40|575.24|572.84|574.87|572.47|575.24|572.84|574.87|572.47|0
1637094410000|2021-11-16 20:26:50|574.69|572.29|574.78|572.38|574.87|572.47|574.69|572.29|0
1637094420000|2021-11-16 20:27:00|574.69|572.29|574.5|572.1|574.69|572.29|574.5|572.1|0
1637094430000|2021-11-16 20:27:10|574.69|572.29|574.32|571.92|574.69|572.29|574.32|571.92|0
1637094450000|2021-11-16 20:27:30|574.5|572.1|574.41|572.01|574.5|572.1|574.32|571.92|0
1637094460000|2021-11-16 20:27:40|574.5|572.1|574.5|572.1|574.5|572.1|574.5|572.1|0
1637094470000|2021-11-16 20:27:50|574.32|571.92|574.32|571.92|574.32|571.92|574.32|571.92|0
1637094480000|2021-11-16 20:28:00|574.5|572.1|574.69|572.29|574.69|572.29|574.5|572.1|0
1637094490000|2021-11-16 20:28:10|574.5|572.1|574.69|572.29|574.69|572.29|574.5|572.1|0
1637094500000|2021-11-16 20:28:20|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1637094510000|2021-11-16 20:28:30|574.69|572.29|574.69|572.29|574.69|572.29|574.69|572.29|0
1637094520000|2021-11-16 20:28:40|574.5|572.1|574.69|572.29|574.69|572.29|574.32|571.92|0
1637094530000|2021-11-16 20:28:50|574.87|572.47|574.87|572.47|574.87|572.47|574.87|572.47|0
1637094550000|2021-11-16 20:29:10|574.96|572.56|574.87|572.47|574.96|572.56|574.87|572.47|0
1637094570000|2021-11-16 20:29:30|574.69|572.29|574.78|572.38|574.87|572.47|574.69|572.29|0
1637094580000|2021-11-16 20:29:40|574.87|572.47|574.87|572.47|574.96|572.56|574.87|572.47|0
1637094590000|2021-11-16 20:29:50|574.69|572.29|574.87|572.47|574.87|572.47|574.69|572.29|0
1637094600000|2021-11-16 20:30:00|574.5|572.1|574.5|572.1|574.5|572.1|574.5|572.1|0
1637094610000|2021-11-16 20:30:10|574.4|572|574.32|571.92|574.4|572|574.22|571.82|0
1637094620000|2021-11-16 20:30:20|574.5|572.1|574.5|572.1|574.5|572.1|574.5|572.1|0
1637094630000|2021-11-16 20:30:30|574.69|572.29|574.87|572.47|574.87|572.47|574.69|572.29|0
1637094640000|2021-11-16 20:30:40|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1637094650000|2021-11-16 20:30:50|575.24|572.84|575.06|572.66|575.24|572.84|575.06|572.66|0
1637094660000|2021-11-16 20:31:00|575.24|572.84|575.43|573.03|575.43|573.03|575.24|572.84|0
1637094670000|2021-11-16 20:31:10|575.52|573.12|575.43|573.03|575.61|573.21|575.43|573.03|0
1637094680000|2021-11-16 20:31:20|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1637094690000|2021-11-16 20:31:30|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1637094700000|2021-11-16 20:31:40|575.52|573.12|575.61|573.21|575.8|573.4|575.52|573.12|0
1637094710000|2021-11-16 20:31:50|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1637094720000|2021-11-16 20:32:00|575.61|573.21|575.52|573.12|575.61|573.21|575.52|573.12|0
1637094730000|2021-11-16 20:32:10|575.43|573.03|575.8|573.4|575.8|573.4|575.43|573.03|0
1637094740000|2021-11-16 20:32:20|576.17|573.77|575.99|573.59|576.17|573.77|575.99|573.59|0
1637094750000|2021-11-16 20:32:30|576.07|573.67|575.99|573.59|576.17|573.77|575.99|573.59|0
1637094760000|2021-11-16 20:32:40|576.07|573.67|576.17|573.77|576.17|573.77|576.07|573.67|0
1637094770000|2021-11-16 20:32:50|576.36|573.96|576.54|574.14|576.54|574.14|576.36|573.96|0
1637094780000|2021-11-16 20:33:00|576.36|573.96|576.36|573.96|576.54|574.14|576.36|573.96|0
1637094790000|2021-11-16 20:33:10|576.17|573.77|576.17|573.77|576.17|573.77|576.07|573.67|0
1637094800000|2021-11-16 20:33:20|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1637094810000|2021-11-16 20:33:30|576.54|574.14|576.36|573.96|576.54|574.14|576.36|573.96|0
1637094820000|2021-11-16 20:33:40|576.17|573.77|576.54|574.14|576.54|574.14|576.17|573.77|0
1637094840000|2021-11-16 20:34:00|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1637094850000|2021-11-16 20:34:10|576.73|574.33|576.36|573.96|576.73|574.33|576.36|573.96|0
1637094870000|2021-11-16 20:34:30|576.17|573.77|576.36|573.96|576.36|573.96|576.17|573.77|0
1637094880000|2021-11-16 20:34:40|576.17|573.77|576.17|573.77|576.26|573.86|576.17|573.77|0
1637094890000|2021-11-16 20:34:50|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1637094900000|2021-11-16 20:35:00|576.26|573.86|575.98|573.58|576.26|573.86|575.98|573.58|0
1637094910000|2021-11-16 20:35:10|576.17|573.77|576.36|573.96|576.36|573.96|576.17|573.77|0
1637094920000|2021-11-16 20:35:20|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1637094930000|2021-11-16 20:35:30|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1637094950000|2021-11-16 20:35:50|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1637094960000|2021-11-16 20:36:00|576.36|573.96|576.73|574.33|576.73|574.33|576.36|573.96|0
1637094970000|2021-11-16 20:36:10|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1637094980000|2021-11-16 20:36:20|576.73|574.33|576.73|574.33|576.91|574.51|576.73|574.33|0
1637095000000|2021-11-16 20:36:40|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1637095010000|2021-11-16 20:36:50|576.36|573.96|576.54|574.14|576.54|574.14|576.36|573.96|0
1637095020000|2021-11-16 20:37:00|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1637095030000|2021-11-16 20:37:10|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1637095040000|2021-11-16 20:37:20|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1637095050000|2021-11-16 20:37:30|576.17|573.77|576.17|573.77|576.35|573.95|576.17|573.77|0
1637095060000|2021-11-16 20:37:40|576.35|573.95|576.17|573.77|576.35|573.95|576.17|573.77|0
1637095070000|2021-11-16 20:37:50|576.26|573.86|576.35|573.95|576.54|574.14|576.26|573.86|0
1637095080000|2021-11-16 20:38:00|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1637095090000|2021-11-16 20:38:10|576.35|573.95|576.54|574.14|576.54|574.14|576.35|573.95|0
1637095100000|2021-11-16 20:38:20|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1637095110000|2021-11-16 20:38:30|576.54|574.14|576.35|573.95|576.54|574.14|576.35|573.95|0
1637095120000|2021-11-16 20:38:40|576.54|574.14|576.17|573.77|576.54|574.14|576.17|573.77|0
1637095130000|2021-11-16 20:38:50|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1637095140000|2021-11-16 20:39:00|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1637095150000|2021-11-16 20:39:10|575.98|573.58|575.8|573.4|575.98|573.58|575.8|573.4|0
1637095160000|2021-11-16 20:39:20|575.61|573.21|575.33|572.93|575.61|573.21|575.33|572.93|0
1637095170000|2021-11-16 20:39:30|575.05|572.65|575.24|572.84|575.24|572.84|575.05|572.65|0
1637095180000|2021-11-16 20:39:40|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1637095190000|2021-11-16 20:39:50|575.24|572.84|575.05|572.65|575.24|572.84|574.87|572.47|0
1637095200000|2021-11-16 20:40:00|574.87|572.47|575.05|572.65|575.05|572.65|574.87|572.47|0
1637095210000|2021-11-16 20:40:10|575.24|572.84|575.42|573.02|575.42|573.02|575.24|572.84|0
1637095220000|2021-11-16 20:40:20|575.24|572.84|575.51|573.11|575.51|573.11|575.24|572.84|0
1637095230000|2021-11-16 20:40:30|575.61|573.21|575.61|573.21|575.61|573.21|575.24|572.84|0
1637095240000|2021-11-16 20:40:40|575.8|573.4|575.61|573.21|575.8|573.4|575.61|573.21|0
1637095250000|2021-11-16 20:40:50|575.8|573.4|575.98|573.58|575.98|573.58|575.8|573.4|0
1637095260000|2021-11-16 20:41:00|575.8|573.4|575.61|573.21|575.8|573.4|575.61|573.21|0
1637095270000|2021-11-16 20:41:10|575.8|573.4|575.98|573.58|575.98|573.58|575.8|573.4|0
1637095280000|2021-11-16 20:41:20|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1637095290000|2021-11-16 20:41:30|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1637095300000|2021-11-16 20:41:40|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1637095310000|2021-11-16 20:41:50|576.07|573.67|576.17|573.77|576.17|573.77|575.98|573.58|0
1637095320000|2021-11-16 20:42:00|576.07|573.67|576.17|573.77|576.17|573.77|576.07|573.67|0
1637095330000|2021-11-16 20:42:10|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1637095340000|2021-11-16 20:42:20|575.8|573.4|575.61|573.21|575.8|573.4|575.61|573.21|0
1637095350000|2021-11-16 20:42:30|575.98|573.58|575.8|573.4|575.98|573.58|575.8|573.4|0
1637095360000|2021-11-16 20:42:40|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1637095370000|2021-11-16 20:42:50|576.17|573.77|576.07|573.67|576.17|573.77|575.98|573.58|0
1637095380000|2021-11-16 20:43:00|575.98|573.58|575.8|573.4|575.98|573.58|575.8|573.4|0
1637095390000|2021-11-16 20:43:10|575.98|573.58|575.61|573.21|575.98|573.58|575.61|573.21|0
1637095400000|2021-11-16 20:43:20|575.42|573.02|575.61|573.21|575.61|573.21|575.42|573.02|0
1637095410000|2021-11-16 20:43:30|575.8|573.4|575.79|573.39|575.8|573.4|575.79|573.39|0
1637095420000|2021-11-16 20:43:40|575.7|573.3|575.42|573.02|575.7|573.3|575.42|573.02|0
1637095440000|2021-11-16 20:44:00|575.24|572.84|575.05|572.65|575.24|572.84|575.05|572.65|0
1637095450000|2021-11-16 20:44:10|575.24|572.84|575.05|572.65|575.24|572.84|575.05|572.65|0
1637095460000|2021-11-16 20:44:20|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1637095470000|2021-11-16 20:44:30|575.05|572.65|575.05|572.65|575.05|572.65|575.05|572.65|0
1637095490000|2021-11-16 20:44:50|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1637095500000|2021-11-16 20:45:00|574.87|572.47|574.87|572.47|575.05|572.65|574.87|572.47|0
1637095510000|2021-11-16 20:45:10|575.05|572.65|575.05|572.65|575.24|572.84|575.05|572.65|0
1637095520000|2021-11-16 20:45:20|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1637095530000|2021-11-16 20:45:30|575.42|573.02|575.42|573.02|575.42|573.02|575.42|573.02|0
1637095540000|2021-11-16 20:45:40|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1637095550000|2021-11-16 20:45:50|575.05|572.65|575.05|572.65|575.05|572.65|575.05|572.65|0
1637095560000|2021-11-16 20:46:00|575.24|572.84|574.87|572.47|575.24|572.84|574.87|572.47|0
1637095570000|2021-11-16 20:46:10|575.05|572.65|574.87|572.47|575.05|572.65|574.87|572.47|0
1637095580000|2021-11-16 20:46:20|574.95|572.55|574.68|572.28|574.95|572.55|574.68|572.28|0
1637095590000|2021-11-16 20:46:30|574.87|572.47|574.68|572.28|574.87|572.47|574.68|572.28|0
1637095600000|2021-11-16 20:46:40|574.87|572.47|574.68|572.28|574.87|572.47|574.68|572.28|0
1637095610000|2021-11-16 20:46:50|574.87|572.47|574.87|572.47|574.87|572.47|574.68|572.28|0
1637095620000|2021-11-16 20:47:00|574.68|572.28|574.68|572.28|574.68|572.28|574.49|572.09|0
1637095630000|2021-11-16 20:47:10|574.49|572.09|574.86|572.46|574.86|572.46|574.49|572.09|0
1637095640000|2021-11-16 20:47:20|574.77|572.37|574.68|572.28|574.77|572.37|574.68|572.28|0
1637095650000|2021-11-16 20:47:30|574.49|572.09|574.68|572.28|574.68|572.28|574.49|572.09|0
1637095670000|2021-11-16 20:47:50|574.49|572.09|574.4|572|574.49|572.09|574.4|572|0
1637095680000|2021-11-16 20:48:00|574.49|572.09|574.49|572.09|574.49|572.09|574.49|572.09|0
1637095700000|2021-11-16 20:48:20|574.31|571.91|574.49|572.09|574.49|572.09|574.31|571.91|0
1637095710000|2021-11-16 20:48:30|574.68|572.28|574.49|572.09|574.68|572.28|574.49|572.09|0
1637095720000|2021-11-16 20:48:40|574.31|571.91|574.12|571.72|574.31|571.91|574.12|571.72|0
1637095730000|2021-11-16 20:48:50|573.75|571.35|573.38|570.98|573.94|571.54|573.38|570.98|0
1637095740000|2021-11-16 20:49:00|573.75|571.35|573.01|570.61|573.75|571.35|573.01|570.61|0
1637095750000|2021-11-16 20:49:10|572.82|570.42|571.9|569.5|572.82|570.42|571.9|569.5|0
1637095760000|2021-11-16 20:49:20|572.08|569.68|572.64|570.24|572.64|570.24|572.08|569.68|0
1637095770000|2021-11-16 20:49:30|573.19|570.79|573.38|570.98|573.38|570.98|573.19|570.79|0
1637095780000|2021-11-16 20:49:40|573.19|570.79|572.82|570.42|573.38|570.98|572.82|570.42|0
1637095790000|2021-11-16 20:49:50|572.27|569.87|572.08|569.68|572.27|569.87|572.08|569.68|0
1637095800000|2021-11-16 20:50:00|572.27|569.87|571.9|569.5|572.27|569.87|571.9|569.5|0
1637095810000|2021-11-16 20:50:10|571.53|569.13|571.71|569.31|572.27|569.87|571.53|569.13|0
1637095820000|2021-11-16 20:50:20|571.53|569.13|572.08|569.68|572.08|569.68|571.53|569.13|0
1637095830000|2021-11-16 20:50:30|572.27|569.87|572.45|570.05|572.45|570.05|572.27|569.87|0
1637095840000|2021-11-16 20:50:40|572.64|570.24|572.27|569.87|572.64|570.24|572.27|569.87|0
1637095850000|2021-11-16 20:50:50|572.64|570.24|572.82|570.42|572.82|570.42|572.64|570.24|0
1637095860000|2021-11-16 20:51:00|573.1|570.7|573.19|570.79|573.19|570.79|573.01|570.61|0
1637095870000|2021-11-16 20:51:10|573.38|570.98|573.19|570.79|573.56|571.16|573.19|570.79|0
1637095880000|2021-11-16 20:51:20|573.01|570.61|572.82|570.42|573.19|570.79|572.82|570.42|0
1637095890000|2021-11-16 20:51:30|572.73|570.33|572.82|570.42|572.82|570.42|572.73|570.33|0
1637095900000|2021-11-16 20:51:40|573.01|570.61|572.64|570.24|573.19|570.79|572.64|570.24|0
1637095910000|2021-11-16 20:51:50|572.82|570.42|573.19|570.79|573.19|570.79|572.82|570.42|0
1637095920000|2021-11-16 20:52:00|573.28|570.88|573.01|570.61|573.28|570.88|573.01|570.61|0
1637095930000|2021-11-16 20:52:10|573.38|570.98|573.19|570.79|573.38|570.98|573.19|570.79|0
1637095940000|2021-11-16 20:52:20|573.01|570.61|572.82|570.42|573.01|570.61|572.82|570.42|0
1637095950000|2021-11-16 20:52:30|573.01|570.61|573.01|570.61|573.01|570.61|572.82|570.42|0
1637095960000|2021-11-16 20:52:40|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1637095970000|2021-11-16 20:52:50|573.01|570.61|573.38|570.98|573.38|570.98|573.01|570.61|0
1637095980000|2021-11-16 20:53:00|573.19|570.79|572.45|570.05|573.19|570.79|572.45|570.05|0
1637095990000|2021-11-16 20:53:10|572.27|569.87|572.64|570.24|572.64|570.24|572.27|569.87|0
1637096000000|2021-11-16 20:53:20|572.82|570.42|573.01|570.61|573.01|570.61|572.82|570.42|0
1637096010000|2021-11-16 20:53:30|573.19|570.79|573.19|570.79|573.38|570.98|573.19|570.79|0
1637096020000|2021-11-16 20:53:40|573.01|570.61|573.19|570.79|573.19|570.79|573.01|570.61|0
1637096030000|2021-11-16 20:53:50|573.56|571.16|573.56|571.16|573.56|571.16|573.38|570.98|0
1637096040000|2021-11-16 20:54:00|573.38|570.98|573.75|571.35|573.75|571.35|573.38|570.98|0
1637096050000|2021-11-16 20:54:10|573.93|571.53|573.38|570.98|573.93|571.53|573.38|570.98|0
1637096060000|2021-11-16 20:54:20|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1637096070000|2021-11-16 20:54:30|573.38|570.98|573.75|571.35|573.75|571.35|573.38|570.98|0
1637096080000|2021-11-16 20:54:40|573.93|571.53|573.56|571.16|573.93|571.53|573.19|570.79|0
1637096090000|2021-11-16 20:54:50|573.01|570.61|572.45|570.05|573.01|570.61|572.45|570.05|0
1637096100000|2021-11-16 20:55:00|572.64|570.24|572.82|570.42|572.82|570.42|572.08|569.68|0
1637096110000|2021-11-16 20:55:10|573.01|570.61|573.01|570.61|573.01|570.61|572.82|570.42|0
1637096120000|2021-11-16 20:55:20|572.64|570.24|572.45|570.05|572.64|570.24|572.08|569.68|0
1637096130000|2021-11-16 20:55:30|572.08|569.68|571.98|569.58|572.08|569.68|571.89|569.49|0
1637096140000|2021-11-16 20:55:40|572.08|569.68|572.26|569.86|572.26|569.86|571.89|569.49|0
1637096150000|2021-11-16 20:55:50|572.45|570.05|572.64|570.24|572.64|570.24|572.45|570.05|0
1637096160000|2021-11-16 20:56:00|572.45|570.05|572.08|569.68|572.64|570.24|572.08|569.68|0
1637096170000|2021-11-16 20:56:10|571.71|569.31|571.71|569.31|571.71|569.31|571.52|569.12|0
1637096180000|2021-11-16 20:56:20|571.52|569.12|571.43|569.03|571.52|569.12|571.43|569.03|0
1637096190000|2021-11-16 20:56:30|571.52|569.12|571.34|568.94|571.71|569.31|571.34|568.94|0
1637096200000|2021-11-16 20:56:40|571.52|569.12|571.71|569.31|571.71|569.31|571.52|569.12|0
1637096210000|2021-11-16 20:56:50|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1637096220000|2021-11-16 20:57:00|572.08|569.68|571.71|569.31|572.08|569.68|571.71|569.31|0
1637096230000|2021-11-16 20:57:10|571.89|569.49|572.08|569.68|572.08|569.68|571.71|569.31|0
1637096240000|2021-11-16 20:57:20|572.26|569.86|572.45|570.05|572.45|570.05|572.26|569.86|0
1637096250000|2021-11-16 20:57:30|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1637096260000|2021-11-16 20:57:40|572.08|569.68|571.98|569.58|572.08|569.68|571.98|569.58|0
1637096270000|2021-11-16 20:57:50|571.89|569.49|572.26|569.86|572.26|569.86|571.89|569.49|0
1637096280000|2021-11-16 20:58:00|572.08|569.68|571.89|569.49|572.08|569.68|571.71|569.31|0
1637096290000|2021-11-16 20:58:10|571.34|568.94|571.52|569.12|571.52|569.12|571.34|568.94|0
1637096300000|2021-11-16 20:58:20|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1637096310000|2021-11-16 20:58:30|571.15|568.75|570.97|568.57|571.15|568.75|570.97|568.57|0
1637096320000|2021-11-16 20:58:40|570.6|568.2|570.78|568.38|570.78|568.38|570.6|568.2|0
1637096330000|2021-11-16 20:58:50|570.6|568.2|570.6|568.2|570.6|568.2|570.41|568.01|0
1637096340000|2021-11-16 20:59:00|570.41|568.01|570.04|567.64|570.6|568.2|570.04|567.64|0
1637096350000|2021-11-16 20:59:10|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1637096360000|2021-11-16 20:59:20|569.67|567.27|569.49|567.09|569.67|567.27|569.49|567.09|0
1637096370000|2021-11-16 20:59:30|569.67|567.27|569.67|567.27|569.86|567.46|569.67|567.27|0
1637096380000|2021-11-16 20:59:40|569.86|567.46|569.49|567.09|569.86|567.46|569.49|567.09|0
1637096390000|2021-11-16 20:59:50|569.86|567.46|570.78|568.38|570.78|568.38|569.86|567.46|0
1637096400000|2021-11-16 21:00:00|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1637096410000|2021-11-16 21:00:10|571.71|569.31|571.34|568.94|571.71|569.31|571.34|568.94|0
1637096420000|2021-11-16 21:00:20|570.97|568.57|570.41|568.01|570.97|568.57|570.41|568.01|0
1637096430000|2021-11-16 21:00:30|570.23|567.83|570.41|568.01|570.41|568.01|570.23|567.83|0
1637096450000|2021-11-16 21:00:50|570.23|567.83|570.04|567.64|570.41|568.01|570.04|567.64|0
1637096460000|2021-11-16 21:01:00|569.86|567.46|570.04|567.64|570.04|567.64|569.86|567.46|0
1637096470000|2021-11-16 21:01:10|569.86|567.46|569.86|567.46|570.04|567.64|569.86|567.46|0
1637096490000|2021-11-16 21:01:30|569.94|567.54|570.04|567.64|570.04|567.64|569.94|567.54|0
1637096500000|2021-11-16 21:01:40|570.23|567.83|570.23|567.83|570.23|567.83|570.04|567.64|0
1637096510000|2021-11-16 21:01:50|570.04|567.64|570.23|567.83|570.23|567.83|570.04|567.64|0
1637096520000|2021-11-16 21:02:00|570.41|568.01|570.23|567.83|570.41|568.01|570.23|567.83|0
1637096530000|2021-11-16 21:02:10|570.31|567.91|570.23|567.83|570.31|567.91|570.23|567.83|0
1637096540000|2021-11-16 21:02:20|570.41|568.01|570.41|568.01|570.41|568.01|570.41|568.01|0
1637096560000|2021-11-16 21:02:40|570.6|568.2|570.41|568.01|570.6|568.2|570.41|568.01|0
1637096570000|2021-11-16 21:02:50|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1637096600000|2021-11-16 21:03:20|570.41|568.01|570.41|568.01|570.41|568.01|570.41|568.01|0
1637096610000|2021-11-16 21:03:30|570.59|568.19|570.59|568.19|570.59|568.19|570.59|568.19|0
1637096620000|2021-11-16 21:03:40|570.78|568.38|570.96|568.56|570.96|568.56|570.78|568.38|0
1637096630000|2021-11-16 21:03:50|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1637096640000|2021-11-16 21:04:00|571.52|569.12|571.71|569.31|571.71|569.31|571.52|569.12|0
1637096650000|2021-11-16 21:04:10|571.33|568.93|571.52|569.12|571.52|569.12|571.33|568.93|0
1637096660000|2021-11-16 21:04:20|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1637096670000|2021-11-16 21:04:30|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1637096680000|2021-11-16 21:04:40|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1637096700000|2021-11-16 21:05:00|571.7|569.3|571.89|569.49|571.89|569.49|571.7|569.3|0
1637096710000|2021-11-16 21:05:10|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637096720000|2021-11-16 21:05:20|572.45|570.05|572.45|570.05|572.63|570.23|572.45|570.05|0
1637096740000|2021-11-16 21:05:40|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637096760000|2021-11-16 21:06:00|572.45|570.05|572.26|569.86|572.45|570.05|572.26|569.86|0
1637096770000|2021-11-16 21:06:10|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1637096780000|2021-11-16 21:06:20|572.72|570.32|572.63|570.23|572.72|570.32|572.63|570.23|0
1637096810000|2021-11-16 21:06:50|572.82|570.42|572.63|570.23|572.82|570.42|572.63|570.23|0
1637096820000|2021-11-16 21:07:00|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1637096830000|2021-11-16 21:07:10|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1637096850000|2021-11-16 21:07:30|572.44|570.04|572.44|570.04|572.44|570.04|572.44|570.04|0
1637096870000|2021-11-16 21:07:50|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637096900000|2021-11-16 21:08:20|572.44|570.04|572.44|570.04|572.44|570.04|572.44|570.04|0
1637096930000|2021-11-16 21:08:50|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1637096940000|2021-11-16 21:09:00|572.07|569.67|571.89|569.49|572.07|569.67|571.89|569.49|0
1637096950000|2021-11-16 21:09:10|571.52|569.12|571.7|569.3|571.7|569.3|571.52|569.12|0
1637096960000|2021-11-16 21:09:20|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1637096980000|2021-11-16 21:09:40|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1637096990000|2021-11-16 21:09:50|571.89|569.49|571.7|569.3|571.89|569.49|571.7|569.3|0
1637097000000|2021-11-16 21:10:00|571.52|569.12|571.7|569.3|571.7|569.3|571.52|569.12|0
1637097010000|2021-11-16 21:10:10|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1637097040000|2021-11-16 21:10:40|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1637097220000|2021-11-16 21:13:40|571.52|569.12|571.52|569.12|571.52|569.12|571.33|568.93|0
1637097230000|2021-11-16 21:13:50|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1637097240000|2021-11-16 21:14:00|571.52|569.12|571.33|568.93|571.52|569.12|571.33|568.93|0
1637097250000|2021-11-16 21:14:10|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1637097260000|2021-11-16 21:14:20|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1637097290000|2021-11-16 21:14:50|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1637097310000|2021-11-16 21:15:10|571.9|569.1|571.72|568.92|571.9|569.1|571.72|568.92|0
1637097320000|2021-11-16 21:15:20|571.53|568.73|571.72|568.92|571.72|568.92|571.53|568.73|0
1637097370000|2021-11-16 21:16:10|571.71|568.91|571.53|568.73|571.71|568.91|571.53|568.73|0
1637097380000|2021-11-16 21:16:20|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1637097390000|2021-11-16 21:16:30|571.53|568.73|571.71|568.91|571.71|568.91|571.53|568.73|0
1637097400000|2021-11-16 21:16:40|572.09|569.29|572.09|569.29|572.09|569.29|572.09|569.29|0
1637097420000|2021-11-16 21:17:00|572.46|569.66|572.46|569.66|572.46|569.66|572.46|569.66|0
1637097430000|2021-11-16 21:17:10|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1637097450000|2021-11-16 21:17:30|572.46|569.66|572.64|569.84|572.83|570.03|572.46|569.66|0
1637097480000|2021-11-16 21:18:00|572.83|570.03|572.64|569.84|572.83|570.03|572.64|569.84|0
1637097490000|2021-11-16 21:18:10|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1637097500000|2021-11-16 21:18:20|572.64|569.84|572.46|569.66|572.64|569.84|572.46|569.66|0
1637097510000|2021-11-16 21:18:30|572.45|569.65|572.45|569.65|572.64|569.84|572.45|569.65|0
1637097520000|2021-11-16 21:18:40|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637097530000|2021-11-16 21:18:50|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1637097540000|2021-11-16 21:19:00|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1637097560000|2021-11-16 21:19:20|572.64|569.84|572.83|570.03|572.83|570.03|572.64|569.84|0
1637097590000|2021-11-16 21:19:50|573.01|570.21|573.01|570.21|573.01|570.21|573.01|570.21|0
1637097610000|2021-11-16 21:20:10|573.1|570.3|573.01|570.21|573.1|570.3|573.01|570.21|0
1637097640000|2021-11-16 21:20:40|573.1|570.3|573.2|570.4|573.2|570.4|573.1|570.3|0
1637097650000|2021-11-16 21:20:50|573.01|570.21|573.01|570.21|573.01|570.21|573.01|570.21|0
1637097670000|2021-11-16 21:21:10|572.91|570.11|572.82|570.02|572.91|570.11|572.82|570.02|0
1637097790000|2021-11-16 21:23:10|572.73|569.93|572.64|569.84|572.73|569.93|572.64|569.84|0
1637097800000|2021-11-16 21:23:20|572.45|569.65|572.45|569.65|572.45|569.65|572.45|569.65|0
1637097810000|2021-11-16 21:23:30|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1637097850000|2021-11-16 21:24:10|572.54|569.74|572.45|569.65|572.54|569.74|572.45|569.65|0
1637097890000|2021-11-16 21:24:50|572.64|569.84|572.82|570.02|572.82|570.02|572.64|569.84|0
1637097900000|2021-11-16 21:25:00|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1637097980000|2021-11-16 21:26:20|572.82|570.02|572.82|570.02|572.82|570.02|572.82|570.02|0
1637098050000|2021-11-16 21:27:30|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1637098070000|2021-11-16 21:27:50|572.82|570.02|572.82|570.02|572.82|570.02|572.82|570.02|0
1637098110000|2021-11-16 21:28:30|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1637098140000|2021-11-16 21:29:00|572.82|570.02|572.82|570.02|572.82|570.02|572.82|570.02|0
1637098200000|2021-11-16 21:30:00|572.64|569.84|572.45|569.65|572.64|569.84|572.45|569.65|0
1637098210000|2021-11-16 21:30:10|572.35|569.55|572.26|569.46|572.35|569.55|572.26|569.46|0
1637098230000|2021-11-16 21:30:30|572.17|569.37|572.08|569.28|572.17|569.37|572.08|569.28|0
1637098250000|2021-11-16 21:30:50|572.26|569.46|572.26|569.46|572.26|569.46|572.26|569.46|0
1637098280000|2021-11-16 21:31:20|572.08|569.28|572.08|569.28|572.08|569.28|572.08|569.28|0
1637098300000|2021-11-16 21:31:40|572.26|569.46|572.08|569.28|572.26|569.46|572.08|569.28|0
1637098330000|2021-11-16 21:32:10|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1637098360000|2021-11-16 21:32:40|571.8|569|571.8|569|571.89|569.09|571.8|569|0
1637098370000|2021-11-16 21:32:50|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1637098380000|2021-11-16 21:33:00|572.08|569.28|572.08|569.28|572.08|569.28|572.08|569.28|0
1637098390000|2021-11-16 21:33:10|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1637098440000|2021-11-16 21:34:00|571.71|568.91|571.71|568.91|571.8|569|571.71|568.91|0
1637098510000|2021-11-16 21:35:10|571.8|569|571.89|569.09|571.89|569.09|571.8|569|0
1637098540000|2021-11-16 21:35:40|572.08|569.28|572.08|569.28|572.08|569.28|572.08|569.28|0
1637098680000|2021-11-16 21:38:00|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637098690000|2021-11-16 21:38:10|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1637098800000|2021-11-16 21:40:00|572.08|569.28|572.08|569.28|572.08|569.28|572.08|569.28|0
1637098830000|2021-11-16 21:40:30|572.07|569.27|572.07|569.27|572.07|569.27|572.07|569.27|0
1637098840000|2021-11-16 21:40:40|571.89|569.09|571.7|568.9|571.89|569.09|571.7|568.9|0
1637098860000|2021-11-16 21:41:00|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637099000000|2021-11-16 21:43:20|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1637099100000|2021-11-16 21:45:00|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637099130000|2021-11-16 21:45:30|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637099200000|2021-11-16 21:46:40|570.78|567.98|570.59|567.79|570.78|567.98|570.59|567.79|0
1637099210000|2021-11-16 21:46:50|570.68|567.88|570.59|567.79|570.68|567.88|570.59|567.79|0
1637099250000|2021-11-16 21:47:30|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1637099290000|2021-11-16 21:48:10|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1637099300000|2021-11-16 21:48:20|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1637099320000|2021-11-16 21:48:40|570.59|567.79|570.49|567.69|570.59|567.79|570.49|567.69|0
1637099330000|2021-11-16 21:48:50|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1637099360000|2021-11-16 21:49:20|570.4|567.6|570.4|567.6|570.4|567.6|570.4|567.6|0
1637099450000|2021-11-16 21:50:50|570.31|567.51|570.31|567.51|570.31|567.51|570.31|567.51|0
1637099460000|2021-11-16 21:51:00|570.4|567.6|570.4|567.6|570.4|567.6|570.4|567.6|0
1637099520000|2021-11-16 21:52:00|570.59|567.79|570.4|567.6|570.59|567.79|570.4|567.6|0
1637099530000|2021-11-16 21:52:10|570.59|567.79|570.4|567.6|570.59|567.79|570.4|567.6|0
1637099540000|2021-11-16 21:52:20|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1637099560000|2021-11-16 21:52:40|570.77|567.97|570.59|567.79|570.77|567.97|570.59|567.79|0
1637099580000|2021-11-16 21:53:00|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1637099610000|2021-11-16 21:53:30|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1637099660000|2021-11-16 21:54:20|570.4|567.6|570.4|567.6|570.4|567.6|570.4|567.6|0
1637099670000|2021-11-16 21:54:30|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1637099700000|2021-11-16 21:55:00|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1637099750000|2021-11-16 21:55:50|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1637099810000|2021-11-16 21:56:50|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1637099920000|2021-11-16 21:58:40|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637099940000|2021-11-16 21:59:00|570.77|567.97|570.96|568.16|570.96|568.16|570.77|567.97|0
1637099950000|2021-11-16 21:59:10|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1637099960000|2021-11-16 21:59:20|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637099970000|2021-11-16 21:59:30|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1637099990000|2021-11-16 21:59:50|570.67|567.87|570.86|568.06|570.86|568.06|570.67|567.87|0
1637100000000|2021-11-16 22:00:00|570.78|567.98|570.83|568.03|570.83|568.03|570.78|567.98|0
1637100020000|2021-11-16 22:00:20|570.8|568|570.8|568|570.8|568|570.8|568|0
1637100030000|2021-11-16 22:00:30|570.83|568.03|570.8|568|570.83|568.03|570.8|568|0
1637100040000|2021-11-16 22:00:40|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637100070000|2021-11-16 22:01:10|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1637100100000|2021-11-16 22:01:40|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637100110000|2021-11-16 22:01:50|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637100150000|2021-11-16 22:02:30|571.01|568.21|570.96|568.16|571.01|568.21|570.96|568.16|0
1637100160000|2021-11-16 22:02:40|570.91|568.11|570.96|568.16|570.96|568.16|570.91|568.11|0
1637100210000|2021-11-16 22:03:30|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637100220000|2021-11-16 22:03:40|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637100270000|2021-11-16 22:04:30|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637100340000|2021-11-16 22:05:40|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637100410000|2021-11-16 22:06:50|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637100480000|2021-11-16 22:08:00|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637100510000|2021-11-16 22:08:30|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637100560000|2021-11-16 22:09:20|570.83|568.03|570.83|568.03|570.83|568.03|570.83|568.03|0
1637100590000|2021-11-16 22:09:50|570.88|568.08|570.91|568.11|570.91|568.11|570.88|568.08|0
1637100680000|2021-11-16 22:11:20|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637100700000|2021-11-16 22:11:40|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637100720000|2021-11-16 22:12:00|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637100950000|2021-11-16 22:15:50|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1637100970000|2021-11-16 22:16:10|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637101030000|2021-11-16 22:17:10|570.99|568.19|570.77|567.97|570.99|568.19|570.77|567.97|0
1637101040000|2021-11-16 22:17:20|570.71|567.91|570.74|567.94|570.74|567.94|570.71|567.91|0
1637101080000|2021-11-16 22:18:00|570.79|567.99|570.85|568.05|570.85|568.05|570.79|567.99|0
1637101130000|2021-11-16 22:18:50|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1637101150000|2021-11-16 22:19:10|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637101160000|2021-11-16 22:19:20|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1637101240000|2021-11-16 22:20:40|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637101270000|2021-11-16 22:21:10|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1637101280000|2021-11-16 22:21:20|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1637101320000|2021-11-16 22:22:00|571.01|568.21|570.95|568.15|571.01|568.21|570.95|568.15|0
1637101330000|2021-11-16 22:22:10|570.98|568.18|570.95|568.15|570.98|568.18|570.95|568.15|0
1637101340000|2021-11-16 22:22:20|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1637101430000|2021-11-16 22:23:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1637101600000|2021-11-16 22:26:40|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1637101640000|2021-11-16 22:27:20|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637101660000|2021-11-16 22:27:40|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1637101690000|2021-11-16 22:28:10|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637101720000|2021-11-16 22:28:40|570.9|568.1|570.93|568.13|570.93|568.13|570.9|568.1|0
1637101770000|2021-11-16 22:29:30|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1637102090000|2021-11-16 22:34:50|571.06|568.26|570.98|568.18|571.16|568.36|570.98|568.18|0
1637102190000|2021-11-16 22:36:30|570.84|568.04|570.9|568.1|570.9|568.1|570.84|568.04|0
1637102270000|2021-11-16 22:37:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637102310000|2021-11-16 22:38:30|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637102320000|2021-11-16 22:38:40|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1637102330000|2021-11-16 22:38:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637102360000|2021-11-16 22:39:20|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1637102420000|2021-11-16 22:40:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637102510000|2021-11-16 22:41:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637102520000|2021-11-16 22:42:00|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637102530000|2021-11-16 22:42:10|570.89|568.09|570.92|568.12|570.92|568.12|570.89|568.09|0
1637102540000|2021-11-16 22:42:20|571|568.2|571|568.2|571|568.2|571|568.2|0
1637102550000|2021-11-16 22:42:30|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1637102560000|2021-11-16 22:42:40|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637102580000|2021-11-16 22:43:00|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637102640000|2021-11-16 22:44:00|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637102650000|2021-11-16 22:44:10|571|568.2|571|568.2|571|568.2|571|568.2|0
1637102780000|2021-11-16 22:46:20|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1637102800000|2021-11-16 22:46:40|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637102830000|2021-11-16 22:47:10|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1637102850000|2021-11-16 22:47:30|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637102920000|2021-11-16 22:48:40|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637102980000|2021-11-16 22:49:40|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637103030000|2021-11-16 22:50:30|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637103040000|2021-11-16 22:50:40|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637103050000|2021-11-16 22:50:50|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637103060000|2021-11-16 22:51:00|571.07|568.27|571.07|568.27|571.07|568.27|571.05|568.25|0
1637103070000|2021-11-16 22:51:10|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1637103080000|2021-11-16 22:51:20|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1637103090000|2021-11-16 22:51:30|571.19|568.39|571.19|568.39|571.19|568.39|571.19|568.39|0
1637103110000|2021-11-16 22:51:50|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637103160000|2021-11-16 22:52:40|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1637103170000|2021-11-16 22:52:50|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637103200000|2021-11-16 22:53:20|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637103320000|2021-11-16 22:55:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637103470000|2021-11-16 22:57:50|571.1|568.3|571.02|568.22|571.1|568.3|571.02|568.22|0
1637103560000|2021-11-16 22:59:20|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1637103590000|2021-11-16 22:59:50|571.1|568.3|571.02|568.22|571.1|568.3|571.02|568.22|0
1637103600000|2021-11-16 23:00:00|571.2|568.4|571.02|568.22|571.2|568.4|570.83|568.03|0
1637103610000|2021-11-16 23:00:10|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637103630000|2021-11-16 23:00:30|571.11|568.31|571.3|568.5|571.3|568.5|571.11|568.31|0
1637103640000|2021-11-16 23:00:40|571.49|568.69|571.67|568.87|571.67|568.87|571.49|568.69|0
1637103670000|2021-11-16 23:01:10|571.48|568.68|571.67|568.87|571.67|568.87|571.48|568.68|0
1637103680000|2021-11-16 23:01:20|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637103700000|2021-11-16 23:01:40|571.67|568.87|571.57|568.77|571.67|568.87|571.57|568.77|0
1637103710000|2021-11-16 23:01:50|571.48|568.68|571.67|568.87|571.67|568.87|571.48|568.68|0
1637103720000|2021-11-16 23:02:00|571.48|568.68|571.3|568.5|571.48|568.68|571.3|568.5|0
1637103750000|2021-11-16 23:02:30|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637103760000|2021-11-16 23:02:40|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637103770000|2021-11-16 23:02:50|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637103820000|2021-11-16 23:03:40|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1637103830000|2021-11-16 23:03:50|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637103850000|2021-11-16 23:04:10|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637103890000|2021-11-16 23:04:50|571.2|568.4|571.3|568.5|571.3|568.5|571.2|568.4|0
1637103900000|2021-11-16 23:05:00|571.11|568.31|571.2|568.4|571.2|568.4|571.11|568.31|0
1637103910000|2021-11-16 23:05:10|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637103960000|2021-11-16 23:06:00|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1637103970000|2021-11-16 23:06:10|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637103980000|2021-11-16 23:06:20|571.02|568.22|570.93|568.13|571.02|568.22|570.93|568.13|0
1637104000000|2021-11-16 23:06:40|570.83|568.03|570.93|568.13|570.93|568.13|570.83|568.03|0
1637104020000|2021-11-16 23:07:00|570.83|568.03|570.93|568.13|570.93|568.13|570.83|568.03|0
1637104030000|2021-11-16 23:07:10|570.83|568.03|570.93|568.13|570.93|568.13|570.83|568.03|0
1637104040000|2021-11-16 23:07:20|570.83|568.03|570.74|567.94|570.83|568.03|570.74|567.94|0
1637104080000|2021-11-16 23:08:00|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637104110000|2021-11-16 23:08:30|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637104210000|2021-11-16 23:10:10|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637104240000|2021-11-16 23:10:40|571.11|568.31|571.3|568.5|571.3|568.5|571.11|568.31|0
1637104250000|2021-11-16 23:10:50|571.2|568.4|571.3|568.5|571.3|568.5|571.11|568.31|0
1637104270000|2021-11-16 23:11:10|571.2|568.4|571.3|568.5|571.3|568.5|571.2|568.4|0
1637104280000|2021-11-16 23:11:20|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637104290000|2021-11-16 23:11:30|571.3|568.5|571.3|568.5|571.38|568.58|571.3|568.5|0
1637104320000|2021-11-16 23:12:00|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637104330000|2021-11-16 23:12:10|571.38|568.58|571.48|568.68|571.48|568.68|571.38|568.58|0
1637104340000|2021-11-16 23:12:20|571.38|568.58|571.29|568.49|571.38|568.58|571.29|568.49|0
1637104350000|2021-11-16 23:12:30|571.38|568.58|571.48|568.68|571.48|568.68|571.38|568.58|0
1637104390000|2021-11-16 23:13:10|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637104420000|2021-11-16 23:13:40|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637104440000|2021-11-16 23:14:00|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637104450000|2021-11-16 23:14:10|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637104460000|2021-11-16 23:14:20|571.66|568.86|571.66|568.86|571.66|568.86|571.66|568.86|0
1637104490000|2021-11-16 23:14:50|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1637104500000|2021-11-16 23:15:00|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637104530000|2021-11-16 23:15:30|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637104540000|2021-11-16 23:15:40|570.92|568.12|570.74|567.94|570.92|568.12|570.74|567.94|0
1637104550000|2021-11-16 23:15:50|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637104590000|2021-11-16 23:16:30|570.37|567.57|570.55|567.75|570.55|567.75|570.37|567.57|0
1637104600000|2021-11-16 23:16:40|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1637104610000|2021-11-16 23:16:50|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637104630000|2021-11-16 23:17:10|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637104640000|2021-11-16 23:17:20|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1637104680000|2021-11-16 23:18:00|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637104700000|2021-11-16 23:18:20|570.55|567.75|570.37|567.57|570.55|567.75|570.37|567.57|0
1637104710000|2021-11-16 23:18:30|570.55|567.75|570.37|567.57|570.55|567.75|570.37|567.57|0
1637104720000|2021-11-16 23:18:40|570.55|567.75|570.37|567.57|570.55|567.75|570.37|567.57|0
1637104750000|2021-11-16 23:19:10|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1637104790000|2021-11-16 23:19:50|569.63|566.83|569.63|566.83|569.63|566.83|569.63|566.83|0
1637104800000|2021-11-16 23:20:00|570|567.2|570|567.2|570|567.2|570|567.2|0
1637104820000|2021-11-16 23:20:20|570.18|567.38|570.18|567.38|570.18|567.38|570|567.2|0
1637104830000|2021-11-16 23:20:30|570|567.2|570|567.2|570|567.2|570|567.2|0
1637104870000|2021-11-16 23:21:10|570.08|567.28|570.18|567.38|570.18|567.38|570.08|567.28|0
1637104890000|2021-11-16 23:21:30|570|567.2|570|567.2|570|567.2|570|567.2|0
1637104900000|2021-11-16 23:21:40|570.08|567.28|570.18|567.38|570.18|567.38|570.08|567.28|0
1637104950000|2021-11-16 23:22:30|570|567.2|570|567.2|570|567.2|570|567.2|0
1637104960000|2021-11-16 23:22:40|570.18|567.38|569.99|567.19|570.18|567.38|569.99|567.19|0
1637105000000|2021-11-16 23:23:20|569.81|567.01|569.81|567.01|569.81|567.01|569.81|567.01|0
1637105010000|2021-11-16 23:23:30|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1637105050000|2021-11-16 23:24:10|570.08|567.28|570.08|567.28|570.08|567.28|570.08|567.28|0
1637105060000|2021-11-16 23:24:20|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1637105080000|2021-11-16 23:24:40|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1637105120000|2021-11-16 23:25:20|569.81|567.01|569.81|567.01|569.81|567.01|569.81|567.01|0
1637105130000|2021-11-16 23:25:30|569.9|567.1|569.81|567.01|569.9|567.1|569.81|567.01|0
1637105150000|2021-11-16 23:25:50|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1637105250000|2021-11-16 23:27:30|570.36|567.56|570.36|567.56|570.36|567.56|570.36|567.56|0
1637105260000|2021-11-16 23:27:40|570.18|567.38|570.36|567.56|570.36|567.56|570.18|567.38|0
1637105270000|2021-11-16 23:27:50|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1637105280000|2021-11-16 23:28:00|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1637105300000|2021-11-16 23:28:20|570.36|567.56|570.36|567.56|570.36|567.56|570.36|567.56|0
1637105310000|2021-11-16 23:28:30|570.45|567.65|570.55|567.75|570.55|567.75|570.45|567.65|0
1637105330000|2021-11-16 23:28:50|570.64|567.84|570.73|567.93|570.73|567.93|570.64|567.84|0
1637105350000|2021-11-16 23:29:10|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637105380000|2021-11-16 23:29:40|570.64|567.84|570.55|567.75|570.64|567.84|570.55|567.75|0
1637105390000|2021-11-16 23:29:50|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637105420000|2021-11-16 23:30:20|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637105440000|2021-11-16 23:30:40|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637105460000|2021-11-16 23:31:00|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637105470000|2021-11-16 23:31:10|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637105500000|2021-11-16 23:31:40|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637105510000|2021-11-16 23:31:50|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1637105530000|2021-11-16 23:32:10|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637105550000|2021-11-16 23:32:30|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637105560000|2021-11-16 23:32:40|571|568.2|571.1|568.3|571.1|568.3|571|568.2|0
1637105570000|2021-11-16 23:32:50|570.92|568.12|571.1|568.3|571.1|568.3|570.92|568.12|0
1637105580000|2021-11-16 23:33:00|570.92|568.12|571.1|568.3|571.1|568.3|570.92|568.12|0
1637105630000|2021-11-16 23:33:50|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637105650000|2021-11-16 23:34:10|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637105670000|2021-11-16 23:34:30|571|568.2|571.1|568.3|571.1|568.3|571|568.2|0
1637105690000|2021-11-16 23:34:50|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637105700000|2021-11-16 23:35:00|571.1|568.3|571.29|568.49|571.29|568.49|571.1|568.3|0
1637105730000|2021-11-16 23:35:30|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637105740000|2021-11-16 23:35:40|571.28|568.48|571.47|568.67|571.47|568.67|571.28|568.48|0
1637105750000|2021-11-16 23:35:50|571.37|568.57|571.28|568.48|571.37|568.57|571.28|568.48|0
1637105770000|2021-11-16 23:36:10|571.47|568.67|571.66|568.86|571.66|568.86|571.47|568.67|0
1637105780000|2021-11-16 23:36:20|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637105790000|2021-11-16 23:36:30|571.47|568.67|571.65|568.85|571.65|568.85|571.47|568.67|0
1637105840000|2021-11-16 23:37:20|571.74|568.94|571.65|568.85|571.74|568.94|571.65|568.85|0
1637105850000|2021-11-16 23:37:30|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1637105860000|2021-11-16 23:37:40|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637105890000|2021-11-16 23:38:10|571.84|569.04|571.84|569.04|571.84|569.04|571.84|569.04|0
1637105940000|2021-11-16 23:39:00|572.02|569.22|572.02|569.22|572.02|569.22|572.02|569.22|0
1637105980000|2021-11-16 23:39:40|571.84|569.04|571.84|569.04|571.84|569.04|571.84|569.04|0
1637105990000|2021-11-16 23:39:50|572.02|569.22|572.02|569.22|572.02|569.22|571.84|569.04|0
1637106000000|2021-11-16 23:40:00|572.11|569.31|572.02|569.22|572.11|569.31|572.02|569.22|0
1637106060000|2021-11-16 23:41:00|571.93|569.13|571.84|569.04|571.93|569.13|571.84|569.04|0
1637106070000|2021-11-16 23:41:10|572.02|569.22|572.02|569.22|572.02|569.22|572.02|569.22|0
1637106090000|2021-11-16 23:41:30|571.84|569.04|571.84|569.04|571.84|569.04|571.84|569.04|0
1637106140000|2021-11-16 23:42:20|571.93|569.13|571.84|569.04|571.93|569.13|571.84|569.04|0
1637106160000|2021-11-16 23:42:40|572.02|569.22|572.02|569.22|572.02|569.22|572.02|569.22|0
1637106190000|2021-11-16 23:43:10|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1637106210000|2021-11-16 23:43:30|572.3|569.5|572.3|569.5|572.3|569.5|572.3|569.5|0
1637106220000|2021-11-16 23:43:40|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1637106230000|2021-11-16 23:43:50|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1637106260000|2021-11-16 23:44:20|572.39|569.59|572.58|569.78|572.58|569.78|572.39|569.59|0
1637106290000|2021-11-16 23:44:50|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1637106330000|2021-11-16 23:45:30|572.48|569.68|572.39|569.59|572.48|569.68|572.39|569.59|0
1637106390000|2021-11-16 23:46:30|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1637106430000|2021-11-16 23:47:10|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637106450000|2021-11-16 23:47:30|572.95|570.15|572.95|570.15|572.95|570.15|572.95|570.15|0
1637106460000|2021-11-16 23:47:40|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1637106480000|2021-11-16 23:48:00|572.95|570.15|572.95|570.15|572.95|570.15|572.95|570.15|0
1637106500000|2021-11-16 23:48:20|573.13|570.33|572.95|570.15|573.13|570.33|572.95|570.15|0
1637106570000|2021-11-16 23:49:30|573.13|570.33|573.04|570.24|573.13|570.33|573.04|570.24|0
1637106580000|2021-11-16 23:49:40|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1637106600000|2021-11-16 23:50:00|573.32|570.52|573.32|570.52|573.32|570.52|573.32|570.52|0
1637106630000|2021-11-16 23:50:30|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1637106640000|2021-11-16 23:50:40|573.32|570.52|573.32|570.52|573.32|570.52|573.32|570.52|0
1637106650000|2021-11-16 23:50:50|573.13|570.33|573.32|570.52|573.32|570.52|573.13|570.33|0
1637106660000|2021-11-16 23:51:00|573.5|570.7|573.5|570.7|573.5|570.7|573.5|570.7|0
1637106670000|2021-11-16 23:51:10|573.32|570.52|573.32|570.52|573.32|570.52|573.32|570.52|0
1637106690000|2021-11-16 23:51:30|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1637106720000|2021-11-16 23:52:00|573.22|570.42|572.95|570.15|573.22|570.42|572.95|570.15|0
1637106730000|2021-11-16 23:52:10|573.13|570.33|572.95|570.15|573.13|570.33|572.95|570.15|0
1637106750000|2021-11-16 23:52:30|573.03|570.23|572.85|570.05|573.03|570.23|572.85|570.05|0
1637106760000|2021-11-16 23:52:40|572.76|569.96|572.76|569.96|572.76|569.96|572.57|569.77|0
1637106780000|2021-11-16 23:53:00|572.94|570.14|572.76|569.96|572.94|570.14|572.76|569.96|0
1637106830000|2021-11-16 23:53:50|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637106870000|2021-11-16 23:54:30|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637106890000|2021-11-16 23:54:50|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637106910000|2021-11-16 23:55:10|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637106930000|2021-11-16 23:55:30|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637106950000|2021-11-16 23:55:50|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637107010000|2021-11-16 23:56:50|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637107020000|2021-11-16 23:57:00|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637107080000|2021-11-16 23:58:00|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1637107090000|2021-11-16 23:58:10|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637107120000|2021-11-16 23:58:40|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1637107130000|2021-11-16 23:58:50|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637107210000|2021-11-17 00:00:10|572.57|569.77|572.39|569.59|572.57|569.77|572.39|569.59|0
1637107220000|2021-11-17 00:00:20|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637107230000|2021-11-17 00:00:30|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1637107240000|2021-11-17 00:00:40|572.57|569.77|572.39|569.59|572.57|569.77|572.39|569.59|0
1637107250000|2021-11-17 00:00:50|572.57|569.77|572.39|569.59|572.57|569.77|572.39|569.59|0
1637107260000|2021-11-17 00:01:00|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637107270000|2021-11-17 00:01:10|572.01|569.21|572.2|569.4|572.2|569.4|572.01|569.21|0
1637107280000|2021-11-17 00:01:20|572.29|569.49|572.39|569.59|572.39|569.59|572.2|569.4|0
1637107290000|2021-11-17 00:01:30|572.57|569.77|572.39|569.59|572.57|569.77|572.39|569.59|0
1637107300000|2021-11-17 00:01:40|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637107320000|2021-11-17 00:02:00|572.01|569.21|572.2|569.4|572.2|569.4|572.01|569.21|0
1637107330000|2021-11-17 00:02:10|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637107340000|2021-11-17 00:02:20|572.1|569.3|572.01|569.21|572.1|569.3|572.01|569.21|0
1637107350000|2021-11-17 00:02:30|572.2|569.4|572.01|569.21|572.2|569.4|572.01|569.21|0
1637107360000|2021-11-17 00:02:40|572.2|569.4|572.2|569.4|572.2|569.4|572.01|569.21|0
1637107370000|2021-11-17 00:02:50|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637107380000|2021-11-17 00:03:00|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637107390000|2021-11-17 00:03:10|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637107400000|2021-11-17 00:03:20|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637107410000|2021-11-17 00:03:30|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637107420000|2021-11-17 00:03:40|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637107430000|2021-11-17 00:03:50|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637107450000|2021-11-17 00:04:10|572.2|569.4|572.38|569.58|572.38|569.58|572.2|569.4|0
1637107470000|2021-11-17 00:04:30|572.57|569.77|572.38|569.58|572.57|569.77|572.38|569.58|0
1637107480000|2021-11-17 00:04:40|572.57|569.77|572.38|569.58|572.57|569.77|572.38|569.58|0
1637107490000|2021-11-17 00:04:50|572.57|569.77|572.38|569.58|572.57|569.77|572.38|569.58|0
1637107510000|2021-11-17 00:05:10|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637107530000|2021-11-17 00:05:30|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637107540000|2021-11-17 00:05:40|572.75|569.95|572.94|570.14|572.94|570.14|572.75|569.95|0
1637107550000|2021-11-17 00:05:50|572.75|569.95|572.94|570.14|572.94|570.14|572.75|569.95|0
1637107580000|2021-11-17 00:06:20|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1637107610000|2021-11-17 00:06:50|573.12|570.32|573.31|570.51|573.31|570.51|573.12|570.32|0
1637107680000|2021-11-17 00:08:00|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637107690000|2021-11-17 00:08:10|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637107730000|2021-11-17 00:08:50|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1637107740000|2021-11-17 00:09:00|572.57|569.77|572.75|569.95|572.75|569.95|572.57|569.77|0
1637107750000|2021-11-17 00:09:10|572.57|569.77|572.75|569.95|572.75|569.95|572.57|569.77|0
1637107760000|2021-11-17 00:09:20|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637107770000|2021-11-17 00:09:30|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1637107790000|2021-11-17 00:09:50|573.12|570.32|572.94|570.14|573.12|570.32|572.94|570.14|0
1637107800000|2021-11-17 00:10:00|572.75|569.95|572.94|570.14|572.94|570.14|572.75|569.95|0
1637107830000|2021-11-17 00:10:30|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637107840000|2021-11-17 00:10:40|572.94|570.14|573.12|570.32|573.12|570.32|572.94|570.14|0
1637107850000|2021-11-17 00:10:50|573.03|570.23|573.12|570.32|573.12|570.32|573.03|570.23|0
1637107890000|2021-11-17 00:11:30|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1637107930000|2021-11-17 00:12:10|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637107950000|2021-11-17 00:12:30|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637107990000|2021-11-17 00:13:10|573.12|570.32|572.94|570.14|573.12|570.32|572.94|570.14|0
1637108030000|2021-11-17 00:13:50|573.02|570.22|573.12|570.32|573.12|570.32|573.02|570.22|0
1637108040000|2021-11-17 00:14:00|572.94|570.14|572.75|569.95|572.94|570.14|572.75|569.95|0
1637108050000|2021-11-17 00:14:10|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637108090000|2021-11-17 00:14:50|572.84|570.04|572.94|570.14|572.94|570.14|572.84|570.04|0
1637108100000|2021-11-17 00:15:00|572.75|569.95|572.56|569.76|572.75|569.95|572.56|569.76|0
1637108110000|2021-11-17 00:15:10|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1637108170000|2021-11-17 00:16:10|572.56|569.76|572.56|569.76|572.56|569.76|572.56|569.76|0
1637108180000|2021-11-17 00:16:20|572.38|569.58|572.75|569.95|572.75|569.95|572.38|569.58|0
1637108190000|2021-11-17 00:16:30|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637108200000|2021-11-17 00:16:40|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637108220000|2021-11-17 00:17:00|572.93|570.13|573.12|570.32|573.12|570.32|572.93|570.13|0
1637108230000|2021-11-17 00:17:10|573.02|570.22|573.12|570.32|573.12|570.32|573.02|570.22|0
1637108240000|2021-11-17 00:17:20|573.02|570.22|573.12|570.32|573.12|570.32|572.93|570.13|0
1637108250000|2021-11-17 00:17:30|573.02|570.22|572.93|570.13|573.02|570.22|572.93|570.13|0
1637108270000|2021-11-17 00:17:50|573.12|570.32|573.31|570.51|573.31|570.51|573.12|570.32|0
1637108280000|2021-11-17 00:18:00|573.3|570.5|573.12|570.32|573.3|570.5|573.12|570.32|0
1637108290000|2021-11-17 00:18:10|573.21|570.41|573.12|570.32|573.21|570.41|573.12|570.32|0
1637108300000|2021-11-17 00:18:20|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1637108310000|2021-11-17 00:18:30|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637108320000|2021-11-17 00:18:40|573.3|570.5|573.12|570.32|573.3|570.5|573.12|570.32|0
1637108340000|2021-11-17 00:19:00|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637108350000|2021-11-17 00:19:10|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637108380000|2021-11-17 00:19:40|573.21|570.41|573.21|570.41|573.21|570.41|573.21|570.41|0
1637108390000|2021-11-17 00:19:50|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637108400000|2021-11-17 00:20:00|572.84|570.04|572.93|570.13|572.93|570.13|572.84|570.04|0
1637108410000|2021-11-17 00:20:10|572.75|569.95|572.93|570.13|572.93|570.13|572.75|569.95|0
1637108420000|2021-11-17 00:20:20|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637108430000|2021-11-17 00:20:30|572.93|570.13|573.12|570.32|573.12|570.32|572.93|570.13|0
1637108520000|2021-11-17 00:22:00|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1637108540000|2021-11-17 00:22:20|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637108550000|2021-11-17 00:22:30|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637108590000|2021-11-17 00:23:10|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637108630000|2021-11-17 00:23:50|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637108690000|2021-11-17 00:24:50|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1637108700000|2021-11-17 00:25:00|572.75|569.95|572.56|569.76|572.75|569.95|572.56|569.76|0
1637108710000|2021-11-17 00:25:10|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637108720000|2021-11-17 00:25:20|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637108740000|2021-11-17 00:25:40|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637108780000|2021-11-17 00:26:20|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637108790000|2021-11-17 00:26:30|572.19|569.39|572.19|569.39|572.37|569.57|572.19|569.39|0
1637108880000|2021-11-17 00:28:00|572|569.2|571.82|569.02|572|569.2|571.82|569.02|0
1637108890000|2021-11-17 00:28:10|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1637108900000|2021-11-17 00:28:20|571.82|569.02|571.63|568.83|571.82|569.02|571.63|568.83|0
1637108920000|2021-11-17 00:28:40|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1637108930000|2021-11-17 00:28:50|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637108950000|2021-11-17 00:29:10|571.54|568.74|571.63|568.83|571.63|568.83|571.54|568.74|0
1637108970000|2021-11-17 00:29:30|571.82|569.02|571.82|569.02|571.82|569.02|571.72|568.92|0
1637109050000|2021-11-17 00:30:50|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637109060000|2021-11-17 00:31:00|571.72|568.92|571.63|568.83|571.72|568.92|571.63|568.83|0
1637109100000|2021-11-17 00:31:40|571.82|569.02|571.82|569.02|571.82|569.02|571.82|569.02|0
1637109140000|2021-11-17 00:32:20|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637109150000|2021-11-17 00:32:30|571.82|569.02|571.82|569.02|571.82|569.02|571.82|569.02|0
1637109180000|2021-11-17 00:33:00|571.72|568.92|571.72|568.92|571.72|568.92|571.63|568.83|0
1637109190000|2021-11-17 00:33:10|571.82|569.02|571.82|569.02|571.82|569.02|571.63|568.83|0
1637109210000|2021-11-17 00:33:30|572|569.2|572|569.2|572|569.2|572|569.2|0
1637109230000|2021-11-17 00:33:50|572.09|569.29|572.09|569.29|572.09|569.29|572.09|569.29|0
1637109240000|2021-11-17 00:34:00|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637109250000|2021-11-17 00:34:10|572.27|569.47|572.37|569.57|572.37|569.57|572.27|569.47|0
1637109260000|2021-11-17 00:34:20|572.27|569.47|572.27|569.47|572.27|569.47|572.27|569.47|0
1637109270000|2021-11-17 00:34:30|572.19|569.39|572.37|569.57|572.37|569.57|572.19|569.39|0
1637109300000|2021-11-17 00:35:00|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637109340000|2021-11-17 00:35:40|572|569.2|572|569.2|572|569.2|572|569.2|0
1637109360000|2021-11-17 00:36:00|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637109370000|2021-11-17 00:36:10|572|569.2|572|569.2|572|569.2|572|569.2|0
1637109390000|2021-11-17 00:36:30|572.18|569.38|572.27|569.47|572.27|569.47|572.18|569.38|0
1637109400000|2021-11-17 00:36:40|572.37|569.57|572.56|569.76|572.56|569.76|572.37|569.57|0
1637109410000|2021-11-17 00:36:50|572.46|569.66|572.46|569.66|572.46|569.66|572.46|569.66|0
1637109420000|2021-11-17 00:37:00|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637109440000|2021-11-17 00:37:20|572.56|569.76|572.56|569.76|572.56|569.76|572.56|569.76|0
1637109460000|2021-11-17 00:37:40|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637109470000|2021-11-17 00:37:50|572.56|569.76|572.55|569.75|572.56|569.76|572.55|569.75|0
1637109500000|2021-11-17 00:38:20|572.74|569.94|572.64|569.84|572.74|569.94|572.64|569.84|0
1637109510000|2021-11-17 00:38:30|572.74|569.94|572.55|569.75|572.74|569.94|572.55|569.75|0
1637109540000|2021-11-17 00:39:00|572.74|569.94|572.55|569.75|572.74|569.94|572.55|569.75|0
1637109570000|2021-11-17 00:39:30|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637109580000|2021-11-17 00:39:40|572.27|569.47|572.37|569.57|572.37|569.57|572.27|569.47|0
1637109620000|2021-11-17 00:40:20|572.46|569.66|572.37|569.57|572.55|569.75|572.37|569.57|0
1637109650000|2021-11-17 00:40:50|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637109660000|2021-11-17 00:41:00|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637109690000|2021-11-17 00:41:30|572.18|569.38|572.37|569.57|572.37|569.57|572.18|569.38|0
1637109730000|2021-11-17 00:42:10|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637109760000|2021-11-17 00:42:40|572|569.2|572|569.2|572|569.2|571.81|569.01|0
1637109770000|2021-11-17 00:42:50|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637109780000|2021-11-17 00:43:00|572|569.2|572|569.2|572|569.2|572|569.2|0
1637109790000|2021-11-17 00:43:10|572.18|569.38|572|569.2|572.18|569.38|572|569.2|0
1637109870000|2021-11-17 00:44:30|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637109880000|2021-11-17 00:44:40|572|569.2|571.81|569.01|572|569.2|571.81|569.01|0
1637109890000|2021-11-17 00:44:50|572|569.2|571.9|569.1|572|569.2|571.9|569.1|0
1637109900000|2021-11-17 00:45:00|571.81|569.01|572|569.2|572|569.2|571.81|569.01|0
1637109920000|2021-11-17 00:45:20|571.9|569.1|571.9|569.1|572|569.2|571.9|569.1|0
1637109930000|2021-11-17 00:45:30|572|569.2|571.81|569.01|572|569.2|571.81|569.01|0
1637109950000|2021-11-17 00:45:50|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637109960000|2021-11-17 00:46:00|571.81|569.01|571.81|569.01|571.81|569.01|571.63|568.83|0
1637109970000|2021-11-17 00:46:10|572|569.2|572|569.2|572|569.2|572|569.2|0
1637109980000|2021-11-17 00:46:20|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637110020000|2021-11-17 00:47:00|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637110050000|2021-11-17 00:47:30|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1637110060000|2021-11-17 00:47:40|571.62|568.82|571.44|568.64|571.62|568.82|571.44|568.64|0
1637110070000|2021-11-17 00:47:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637110090000|2021-11-17 00:48:10|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1637110100000|2021-11-17 00:48:20|571.34|568.54|571.44|568.64|571.44|568.64|571.34|568.54|0
1637110110000|2021-11-17 00:48:30|571.62|568.82|571.25|568.45|571.62|568.82|571.25|568.45|0
1637110200000|2021-11-17 00:50:00|571.34|568.54|571.44|568.64|571.44|568.64|571.34|568.54|0
1637110210000|2021-11-17 00:50:10|571.62|568.82|571.62|568.82|571.62|568.82|571.44|568.64|0
1637110220000|2021-11-17 00:50:20|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1637110230000|2021-11-17 00:50:30|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637110290000|2021-11-17 00:51:30|571.81|569.01|571.62|568.82|571.81|569.01|571.62|568.82|0
1637110300000|2021-11-17 00:51:40|571.81|569.01|571.62|568.82|571.81|569.01|571.62|568.82|0
1637110310000|2021-11-17 00:51:50|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637110440000|2021-11-17 00:54:00|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637110490000|2021-11-17 00:54:50|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637110500000|2021-11-17 00:55:00|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637110510000|2021-11-17 00:55:10|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637110540000|2021-11-17 00:55:40|571.99|569.19|571.81|569.01|571.99|569.19|571.81|569.01|0
1637110550000|2021-11-17 00:55:50|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637110560000|2021-11-17 00:56:00|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637110570000|2021-11-17 00:56:10|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1637110580000|2021-11-17 00:56:20|571.62|568.82|571.81|569.01|571.81|569.01|571.62|568.82|0
1637110590000|2021-11-17 00:56:30|571.62|568.82|571.81|569.01|571.81|569.01|571.62|568.82|0
1637110630000|2021-11-17 00:57:10|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637110650000|2021-11-17 00:57:30|572.18|569.38|571.99|569.19|572.18|569.38|571.99|569.19|0
1637110660000|2021-11-17 00:57:40|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637110670000|2021-11-17 00:57:50|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637110680000|2021-11-17 00:58:00|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637110720000|2021-11-17 00:58:40|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637110770000|2021-11-17 00:59:30|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637110780000|2021-11-17 00:59:40|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637110800000|2021-11-17 01:00:00|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637110810000|2021-11-17 01:00:10|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637110820000|2021-11-17 01:00:20|572.55|569.75|572.36|569.56|572.55|569.75|572.36|569.56|0
1637110850000|2021-11-17 01:00:50|572.17|569.37|572.36|569.56|572.36|569.56|572.17|569.37|0
1637110860000|2021-11-17 01:01:00|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637110920000|2021-11-17 01:02:00|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637110930000|2021-11-17 01:02:10|571.89|569.09|571.8|569|571.89|569.09|571.8|569|0
1637110940000|2021-11-17 01:02:20|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637110950000|2021-11-17 01:02:30|571.52|568.72|571.62|568.82|571.62|568.82|571.52|568.72|0
1637110960000|2021-11-17 01:02:40|571.8|569|571.8|569|571.8|569|571.8|569|0
1637110980000|2021-11-17 01:03:00|571.99|569.19|571.99|569.19|571.99|569.19|571.8|569|0
1637111000000|2021-11-17 01:03:20|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1637111010000|2021-11-17 01:03:30|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637111020000|2021-11-17 01:03:40|571.89|569.09|571.99|569.19|571.99|569.19|571.89|569.09|0
1637111040000|2021-11-17 01:04:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1637111050000|2021-11-17 01:04:10|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637111070000|2021-11-17 01:04:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1637111080000|2021-11-17 01:04:40|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637111100000|2021-11-17 01:05:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1637111130000|2021-11-17 01:05:30|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637111160000|2021-11-17 01:06:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1637111200000|2021-11-17 01:06:40|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637111220000|2021-11-17 01:07:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1637111270000|2021-11-17 01:07:50|571.62|568.82|571.8|569|571.8|569|571.62|568.82|0
1637111280000|2021-11-17 01:08:00|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637111330000|2021-11-17 01:08:50|571.43|568.63|571.62|568.82|571.62|568.82|571.43|568.63|0
1637111350000|2021-11-17 01:09:10|571.8|569|571.7|568.9|571.8|569|571.7|568.9|0
1637111360000|2021-11-17 01:09:20|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637111370000|2021-11-17 01:09:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1637111390000|2021-11-17 01:09:50|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1637111400000|2021-11-17 01:10:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1637111410000|2021-11-17 01:10:10|571.7|568.9|571.61|568.81|571.8|569|571.61|568.81|0
1637111430000|2021-11-17 01:10:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1637111440000|2021-11-17 01:10:40|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637111450000|2021-11-17 01:10:50|571.98|569.18|571.98|569.18|572.07|569.27|571.98|569.18|0
1637111470000|2021-11-17 01:11:10|572.17|569.37|571.98|569.18|572.17|569.37|571.98|569.18|0
1637111520000|2021-11-17 01:12:00|572.17|569.37|571.98|569.18|572.17|569.37|571.98|569.18|0
1637111600000|2021-11-17 01:13:20|572.17|569.37|571.98|569.18|572.17|569.37|571.98|569.18|0
1637111660000|2021-11-17 01:14:20|572.17|569.37|571.98|569.18|572.17|569.37|571.98|569.18|0
1637111670000|2021-11-17 01:14:30|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637111680000|2021-11-17 01:14:40|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637111690000|2021-11-17 01:14:50|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637111700000|2021-11-17 01:15:00|571.98|569.18|572.17|569.37|572.17|569.37|571.98|569.18|0
1637111720000|2021-11-17 01:15:20|572.35|569.55|572.17|569.37|572.35|569.55|572.17|569.37|0
1637111730000|2021-11-17 01:15:30|572.35|569.55|572.17|569.37|572.35|569.55|572.17|569.37|0
1637111770000|2021-11-17 01:16:10|572.35|569.55|572.35|569.55|572.44|569.64|572.35|569.55|0
1637111780000|2021-11-17 01:16:20|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637111790000|2021-11-17 01:16:30|572.35|569.55|572.54|569.74|572.54|569.74|572.35|569.55|0
1637111800000|2021-11-17 01:16:40|572.35|569.55|572.35|569.55|572.54|569.74|572.35|569.55|0
1637111840000|2021-11-17 01:17:20|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637111850000|2021-11-17 01:17:30|572.44|569.64|572.35|569.55|572.44|569.64|572.35|569.55|0
1637111900000|2021-11-17 01:18:20|572.44|569.64|572.54|569.74|572.54|569.74|572.44|569.64|0
1637111930000|2021-11-17 01:18:50|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637111940000|2021-11-17 01:19:00|572.54|569.74|572.35|569.55|572.54|569.74|572.35|569.55|0
1637111950000|2021-11-17 01:19:10|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637112000000|2021-11-17 01:20:00|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637112050000|2021-11-17 01:20:50|572.54|569.74|572.35|569.55|572.54|569.74|572.35|569.55|0
1637112060000|2021-11-17 01:21:00|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637112070000|2021-11-17 01:21:10|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637112080000|2021-11-17 01:21:20|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637112110000|2021-11-17 01:21:50|572.25|569.45|572.17|569.37|572.25|569.45|572.17|569.37|0
1637112120000|2021-11-17 01:22:00|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637112130000|2021-11-17 01:22:10|572.25|569.45|572.35|569.55|572.35|569.55|572.25|569.45|0
1637112140000|2021-11-17 01:22:20|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637112180000|2021-11-17 01:23:00|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112190000|2021-11-17 01:23:10|572.07|569.27|571.98|569.18|572.07|569.27|571.98|569.18|0
1637112220000|2021-11-17 01:23:40|571.88|569.08|571.88|569.08|571.88|569.08|571.88|569.08|0
1637112230000|2021-11-17 01:23:50|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112290000|2021-11-17 01:24:50|572.07|569.27|571.98|569.18|572.07|569.27|571.98|569.18|0
1637112300000|2021-11-17 01:25:00|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1637112310000|2021-11-17 01:25:10|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112320000|2021-11-17 01:25:20|572.16|569.36|571.98|569.18|572.16|569.36|571.98|569.18|0
1637112350000|2021-11-17 01:25:50|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637112370000|2021-11-17 01:26:10|572.25|569.45|572.35|569.55|572.35|569.55|572.25|569.45|0
1637112430000|2021-11-17 01:27:10|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637112450000|2021-11-17 01:27:30|572.25|569.45|572.25|569.45|572.25|569.45|572.25|569.45|0
1637112460000|2021-11-17 01:27:40|572.35|569.55|572.16|569.36|572.35|569.55|572.16|569.36|0
1637112500000|2021-11-17 01:28:20|572.07|569.27|572.16|569.36|572.16|569.36|572.07|569.27|0
1637112590000|2021-11-17 01:29:50|572.07|569.27|572.16|569.36|572.16|569.36|571.98|569.18|0
1637112600000|2021-11-17 01:30:00|571.98|569.18|572.16|569.36|572.16|569.36|571.98|569.18|0
1637112610000|2021-11-17 01:30:10|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112630000|2021-11-17 01:30:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637112640000|2021-11-17 01:30:40|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112660000|2021-11-17 01:31:00|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637112670000|2021-11-17 01:31:10|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112680000|2021-11-17 01:31:20|572.16|569.36|572.16|569.36|572.16|569.36|571.98|569.18|0
1637112700000|2021-11-17 01:31:40|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637112720000|2021-11-17 01:32:00|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637112730000|2021-11-17 01:32:10|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112750000|2021-11-17 01:32:30|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1637112760000|2021-11-17 01:32:40|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112770000|2021-11-17 01:32:50|571.88|569.08|571.79|568.99|571.88|569.08|571.79|568.99|0
1637112780000|2021-11-17 01:33:00|571.98|569.18|571.79|568.99|571.98|569.18|571.79|568.99|0
1637112790000|2021-11-17 01:33:10|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637112810000|2021-11-17 01:33:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637112820000|2021-11-17 01:33:40|571.98|569.18|571.98|569.18|572.16|569.36|571.98|569.18|0
1637112850000|2021-11-17 01:34:10|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637112860000|2021-11-17 01:34:20|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637112870000|2021-11-17 01:34:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637112900000|2021-11-17 01:35:00|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637112930000|2021-11-17 01:35:30|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637113010000|2021-11-17 01:36:50|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637113020000|2021-11-17 01:37:00|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637113030000|2021-11-17 01:37:10|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637113060000|2021-11-17 01:37:40|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1637113080000|2021-11-17 01:38:00|572.34|569.54|572.16|569.36|572.34|569.54|572.16|569.36|0
1637113090000|2021-11-17 01:38:10|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637113100000|2021-11-17 01:38:20|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637113110000|2021-11-17 01:38:30|571.97|569.17|572.16|569.36|572.16|569.36|571.97|569.17|0
1637113120000|2021-11-17 01:38:40|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637113150000|2021-11-17 01:39:10|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1637113170000|2021-11-17 01:39:30|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637113190000|2021-11-17 01:39:50|571.42|568.62|571.05|568.25|571.42|568.62|571.05|568.25|0
1637113200000|2021-11-17 01:40:00|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113210000|2021-11-17 01:40:10|571.32|568.52|571.23|568.43|571.42|568.62|571.23|568.43|0
1637113220000|2021-11-17 01:40:20|571.42|568.62|571.05|568.25|571.42|568.62|571.05|568.25|0
1637113230000|2021-11-17 01:40:30|570.86|568.06|571.23|568.43|571.23|568.43|570.86|568.06|0
1637113240000|2021-11-17 01:40:40|571.05|568.25|570.86|568.06|571.05|568.25|570.86|568.06|0
1637113270000|2021-11-17 01:41:10|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637113280000|2021-11-17 01:41:20|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113310000|2021-11-17 01:41:50|571.05|568.25|571.05|568.25|571.23|568.43|571.05|568.25|0
1637113320000|2021-11-17 01:42:00|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113340000|2021-11-17 01:42:20|571.6|568.8|571.6|568.8|571.6|568.8|571.42|568.62|0
1637113350000|2021-11-17 01:42:30|571.42|568.62|571.6|568.8|571.6|568.8|571.42|568.62|0
1637113360000|2021-11-17 01:42:40|571.5|568.7|571.42|568.62|571.5|568.7|571.42|568.62|0
1637113370000|2021-11-17 01:42:50|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637113390000|2021-11-17 01:43:10|571.42|568.62|571.6|568.8|571.6|568.8|571.42|568.62|0
1637113400000|2021-11-17 01:43:20|571.5|568.7|571.42|568.62|571.5|568.7|571.42|568.62|0
1637113410000|2021-11-17 01:43:30|571.5|568.7|571.42|568.62|571.5|568.7|571.42|568.62|0
1637113420000|2021-11-17 01:43:40|571.23|568.43|571.42|568.62|571.42|568.62|571.23|568.43|0
1637113430000|2021-11-17 01:43:50|571.32|568.52|571.23|568.43|571.32|568.52|571.23|568.43|0
1637113460000|2021-11-17 01:44:20|571.04|568.24|571.04|568.24|571.13|568.33|571.04|568.24|0
1637113470000|2021-11-17 01:44:30|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637113480000|2021-11-17 01:44:40|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637113490000|2021-11-17 01:44:50|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1637113510000|2021-11-17 01:45:10|570.86|568.06|570.67|567.87|570.86|568.06|570.67|567.87|0
1637113520000|2021-11-17 01:45:20|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1637113530000|2021-11-17 01:45:30|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637113540000|2021-11-17 01:45:40|571.13|568.33|571.04|568.24|571.13|568.33|571.04|568.24|0
1637113550000|2021-11-17 01:45:50|571.13|568.33|571.04|568.24|571.23|568.43|571.04|568.24|0
1637113560000|2021-11-17 01:46:00|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113570000|2021-11-17 01:46:10|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637113580000|2021-11-17 01:46:20|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1637113590000|2021-11-17 01:46:30|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637113600000|2021-11-17 01:46:40|570.95|568.15|571.04|568.24|571.04|568.24|570.95|568.15|0
1637113610000|2021-11-17 01:46:50|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113620000|2021-11-17 01:47:00|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637113630000|2021-11-17 01:47:10|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113640000|2021-11-17 01:47:20|571.32|568.52|571.23|568.43|571.32|568.52|571.23|568.43|0
1637113670000|2021-11-17 01:47:50|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637113680000|2021-11-17 01:48:00|571.32|568.52|571.23|568.43|571.32|568.52|571.23|568.43|0
1637113690000|2021-11-17 01:48:10|571.41|568.61|571.23|568.43|571.41|568.61|571.23|568.43|0
1637113700000|2021-11-17 01:48:20|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637113710000|2021-11-17 01:48:30|571.23|568.43|571.23|568.43|571.32|568.52|571.23|568.43|0
1637113720000|2021-11-17 01:48:40|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637113730000|2021-11-17 01:48:50|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113750000|2021-11-17 01:49:10|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637113760000|2021-11-17 01:49:20|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637113780000|2021-11-17 01:49:40|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113820000|2021-11-17 01:50:20|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637113830000|2021-11-17 01:50:30|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637113840000|2021-11-17 01:50:40|571.32|568.52|571.23|568.43|571.32|568.52|571.23|568.43|0
1637113850000|2021-11-17 01:50:50|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637113860000|2021-11-17 01:51:00|571.5|568.7|571.6|568.8|571.6|568.8|571.5|568.7|0
1637113900000|2021-11-17 01:51:40|571.78|568.98|571.6|568.8|571.78|568.98|571.6|568.8|0
1637113910000|2021-11-17 01:51:50|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637113920000|2021-11-17 01:52:00|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637113930000|2021-11-17 01:52:10|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637113950000|2021-11-17 01:52:30|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637113980000|2021-11-17 01:53:00|571.41|568.61|571.04|568.24|571.41|568.61|571.04|568.24|0
1637113990000|2021-11-17 01:53:10|571.23|568.43|571.23|568.43|571.23|568.43|571.13|568.33|0
1637114030000|2021-11-17 01:53:50|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637114040000|2021-11-17 01:54:00|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637114060000|2021-11-17 01:54:20|571.68|568.88|571.6|568.8|571.68|568.88|571.6|568.8|0
1637114070000|2021-11-17 01:54:30|571.78|568.98|571.6|568.8|571.78|568.98|571.6|568.8|0
1637114100000|2021-11-17 01:55:00|571.78|568.98|571.6|568.8|571.78|568.98|571.6|568.8|0
1637114110000|2021-11-17 01:55:10|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637114120000|2021-11-17 01:55:20|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637114150000|2021-11-17 01:55:50|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637114160000|2021-11-17 01:56:00|571.6|568.8|571.6|568.8|571.78|568.98|571.6|568.8|0
1637114180000|2021-11-17 01:56:20|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637114190000|2021-11-17 01:56:30|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637114240000|2021-11-17 01:57:20|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637114250000|2021-11-17 01:57:30|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637114260000|2021-11-17 01:57:40|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637114280000|2021-11-17 01:58:00|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637114290000|2021-11-17 01:58:10|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637114300000|2021-11-17 01:58:20|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637114310000|2021-11-17 01:58:30|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637114340000|2021-11-17 01:59:00|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637114350000|2021-11-17 01:59:10|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637114370000|2021-11-17 01:59:30|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637114380000|2021-11-17 01:59:40|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637114390000|2021-11-17 01:59:50|571.5|568.7|571.41|568.61|571.5|568.7|571.41|568.61|0
1637114420000|2021-11-17 02:00:20|571.59|568.79|571.41|568.61|571.59|568.79|571.41|568.61|0
1637114440000|2021-11-17 02:00:40|571.5|568.7|571.59|568.79|571.59|568.79|571.41|568.61|0
1637114450000|2021-11-17 02:00:50|571.41|568.61|571.41|568.61|571.59|568.79|571.41|568.61|0
1637114460000|2021-11-17 02:01:00|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637114470000|2021-11-17 02:01:10|571.41|568.61|571.5|568.7|571.5|568.7|571.41|568.61|0
1637114480000|2021-11-17 02:01:20|571.59|568.79|571.41|568.61|571.59|568.79|571.41|568.61|0
1637114490000|2021-11-17 02:01:30|571.22|568.42|571.41|568.61|571.41|568.61|571.22|568.42|0
1637114500000|2021-11-17 02:01:40|571.31|568.51|571.22|568.42|571.41|568.61|571.22|568.42|0
1637114530000|2021-11-17 02:02:10|571.04|568.24|570.94|568.14|571.04|568.24|570.94|568.14|0
1637114540000|2021-11-17 02:02:20|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637114550000|2021-11-17 02:02:30|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1637114570000|2021-11-17 02:02:50|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637114580000|2021-11-17 02:03:00|570.67|567.87|570.76|567.96|570.76|567.96|570.67|567.87|0
1637114590000|2021-11-17 02:03:10|570.67|567.87|570.85|568.05|570.85|568.05|570.67|567.87|0
1637114600000|2021-11-17 02:03:20|570.67|567.87|570.85|568.05|570.85|568.05|570.67|567.87|0
1637114610000|2021-11-17 02:03:30|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1637114620000|2021-11-17 02:03:40|570.75|567.95|570.85|568.05|570.85|568.05|570.75|567.95|0
1637114640000|2021-11-17 02:04:00|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1637114700000|2021-11-17 02:05:00|570.57|567.77|570.67|567.87|570.67|567.87|570.57|567.77|0
1637114730000|2021-11-17 02:05:30|570.48|567.68|570.57|567.77|570.57|567.77|570.48|567.68|0
1637114740000|2021-11-17 02:05:40|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1637114770000|2021-11-17 02:06:10|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1637114780000|2021-11-17 02:06:20|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1637114810000|2021-11-17 02:06:50|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1637114880000|2021-11-17 02:08:00|570.94|568.14|570.85|568.05|570.94|568.14|570.85|568.05|0
1637114950000|2021-11-17 02:09:10|570.94|568.14|570.85|568.05|570.94|568.14|570.85|568.05|0
1637114970000|2021-11-17 02:09:30|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1637115060000|2021-11-17 02:11:00|570.85|568.05|571.03|568.23|571.03|568.23|570.85|568.05|0
1637115070000|2021-11-17 02:11:10|570.85|568.05|570.85|568.05|570.94|568.14|570.85|568.05|0
1637115080000|2021-11-17 02:11:20|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1637115100000|2021-11-17 02:11:40|571.22|568.42|571.12|568.32|571.22|568.42|571.03|568.23|0
1637115110000|2021-11-17 02:11:50|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1637115120000|2021-11-17 02:12:00|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1637115140000|2021-11-17 02:12:20|571.12|568.32|571.03|568.23|571.12|568.32|571.03|568.23|0
1637115180000|2021-11-17 02:13:00|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1637115210000|2021-11-17 02:13:30|571.03|568.23|571.22|568.42|571.22|568.42|571.03|568.23|0
1637115250000|2021-11-17 02:14:10|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1637115290000|2021-11-17 02:14:50|571.59|568.79|571.4|568.6|571.59|568.79|571.4|568.6|0
1637115300000|2021-11-17 02:15:00|571.49|568.69|571.59|568.79|571.59|568.79|571.49|568.69|0
1637115320000|2021-11-17 02:15:20|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1637115330000|2021-11-17 02:15:30|571.49|568.69|571.59|568.79|571.59|568.79|571.4|568.6|0
1637115340000|2021-11-17 02:15:40|571.4|568.6|571.4|568.6|571.49|568.69|571.4|568.6|0
1637115440000|2021-11-17 02:17:20|571.22|568.42|571.22|568.42|571.3|568.5|571.22|568.42|0
1637115450000|2021-11-17 02:17:30|571.3|568.5|571.22|568.42|571.3|568.5|571.22|568.42|0
1637115460000|2021-11-17 02:17:40|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1637115490000|2021-11-17 02:18:10|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637115520000|2021-11-17 02:18:40|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1637115560000|2021-11-17 02:19:20|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637115570000|2021-11-17 02:19:30|571.59|568.79|571.59|568.79|571.59|568.79|571.4|568.6|0
1637115580000|2021-11-17 02:19:40|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1637115590000|2021-11-17 02:19:50|571.49|568.69|571.58|568.78|571.58|568.78|571.49|568.69|0
1637115600000|2021-11-17 02:20:00|571.77|568.97|571.77|568.97|571.77|568.97|571.77|568.97|0
1637115630000|2021-11-17 02:20:30|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1637115650000|2021-11-17 02:20:50|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1637115700000|2021-11-17 02:21:40|571.77|568.97|571.77|568.97|571.77|568.97|571.77|568.97|0
1637115720000|2021-11-17 02:22:00|571.67|568.87|571.77|568.97|571.77|568.97|571.67|568.87|0
1637115760000|2021-11-17 02:22:40|571.67|568.87|571.67|568.87|571.67|568.87|571.58|568.78|0
1637115770000|2021-11-17 02:22:50|571.58|568.78|571.77|568.97|571.77|568.97|571.58|568.78|0
1637115830000|2021-11-17 02:23:50|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637115850000|2021-11-17 02:24:10|572.83|570.03|572.74|569.94|572.83|570.03|572.74|569.94|0
1637115870000|2021-11-17 02:24:30|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637115930000|2021-11-17 02:25:30|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1637115970000|2021-11-17 02:26:10|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1637116080000|2021-11-17 02:28:00|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637116120000|2021-11-17 02:28:40|572.64|569.84|572.55|569.75|572.64|569.84|572.55|569.75|0
1637116150000|2021-11-17 02:29:10|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1637116160000|2021-11-17 02:29:20|572.55|569.75|572.74|569.94|572.74|569.94|572.55|569.75|0
1637116250000|2021-11-17 02:30:50|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1637116260000|2021-11-17 02:31:00|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1637116280000|2021-11-17 02:31:20|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637116290000|2021-11-17 02:31:30|572.37|569.57|572.55|569.75|572.55|569.75|572.37|569.57|0
1637116300000|2021-11-17 02:31:40|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637116340000|2021-11-17 02:32:20|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637116380000|2021-11-17 02:33:00|572.46|569.66|572.55|569.75|572.55|569.75|572.37|569.57|0
1637116400000|2021-11-17 02:33:20|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637116420000|2021-11-17 02:33:40|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637116540000|2021-11-17 02:35:40|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1637116550000|2021-11-17 02:35:50|572.55|569.75|572.64|569.84|572.64|569.84|572.55|569.75|0
1637116560000|2021-11-17 02:36:00|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1637116610000|2021-11-17 02:36:50|572.73|569.93|572.73|569.93|572.73|569.93|572.73|569.93|0
1637116650000|2021-11-17 02:37:30|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637116660000|2021-11-17 02:37:40|572.64|569.84|572.55|569.75|572.64|569.84|572.55|569.75|0
1637116670000|2021-11-17 02:37:50|572.73|569.93|572.55|569.75|572.73|569.93|572.55|569.75|0
1637116680000|2021-11-17 02:38:00|572.64|569.84|572.55|569.75|572.64|569.84|572.55|569.75|0
1637116690000|2021-11-17 02:38:10|572.45|569.65|572.36|569.56|572.45|569.65|572.36|569.56|0
1637116700000|2021-11-17 02:38:20|572.55|569.75|572.36|569.56|572.55|569.75|572.36|569.56|0
1637116710000|2021-11-17 02:38:30|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637116790000|2021-11-17 02:39:50|572.36|569.56|572.45|569.65|572.45|569.65|572.36|569.56|0
1637116800000|2021-11-17 02:40:00|572.18|569.38|572.18|569.38|572.36|569.56|572.18|569.38|0
1637116810000|2021-11-17 02:40:10|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637116820000|2021-11-17 02:40:20|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637116830000|2021-11-17 02:40:30|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637116840000|2021-11-17 02:40:40|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637116970000|2021-11-17 02:42:50|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637116980000|2021-11-17 02:43:00|572.18|569.38|571.99|569.19|572.18|569.38|571.99|569.19|0
1637117020000|2021-11-17 02:43:40|572.08|569.28|571.99|569.19|572.08|569.28|571.99|569.19|0
1637117070000|2021-11-17 02:44:30|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637117080000|2021-11-17 02:44:40|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637117100000|2021-11-17 02:45:00|572.08|569.28|571.99|569.19|572.08|569.28|571.99|569.19|0
1637117110000|2021-11-17 02:45:10|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637117250000|2021-11-17 02:47:30|572.08|569.28|572.08|569.28|572.08|569.28|572.08|569.28|0
1637117260000|2021-11-17 02:47:40|571.99|569.19|572.18|569.38|572.18|569.38|571.99|569.19|0
1637117290000|2021-11-17 02:48:10|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637117310000|2021-11-17 02:48:30|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637117320000|2021-11-17 02:48:40|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637117400000|2021-11-17 02:50:00|572.26|569.46|572.17|569.37|572.26|569.46|572.17|569.37|0
1637117410000|2021-11-17 02:50:10|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637117450000|2021-11-17 02:50:50|571.8|569|571.8|569|571.8|569|571.8|569|0
1637117480000|2021-11-17 02:51:20|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1637117490000|2021-11-17 02:51:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1637117530000|2021-11-17 02:52:10|571.62|568.82|571.43|568.63|571.62|568.82|571.25|568.45|0
1637117540000|2021-11-17 02:52:20|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637117550000|2021-11-17 02:52:30|571.43|568.63|571.25|568.45|571.43|568.63|571.25|568.45|0
1637117580000|2021-11-17 02:53:00|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637117590000|2021-11-17 02:53:10|570.88|568.08|571.25|568.45|571.25|568.45|570.88|568.08|0
1637117620000|2021-11-17 02:53:40|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637117630000|2021-11-17 02:53:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637117680000|2021-11-17 02:54:40|571.34|568.54|571.25|568.45|571.34|568.54|571.25|568.45|0
1637117930000|2021-11-17 02:58:50|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637117980000|2021-11-17 02:59:40|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637118030000|2021-11-17 03:00:30|571.06|568.26|571.25|568.45|571.25|568.45|571.06|568.26|0
1637118060000|2021-11-17 03:01:00|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637118070000|2021-11-17 03:01:10|571.06|568.26|571.24|568.44|571.24|568.44|571.06|568.26|0
1637118110000|2021-11-17 03:01:50|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637118140000|2021-11-17 03:02:20|571.61|568.81|571.8|569|571.8|569|571.61|568.81|0
1637118160000|2021-11-17 03:02:40|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1637118170000|2021-11-17 03:02:50|571.8|569|571.8|569|571.8|569|571.8|569|0
1637118210000|2021-11-17 03:03:30|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637118240000|2021-11-17 03:04:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1637118380000|2021-11-17 03:06:20|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637118420000|2021-11-17 03:07:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1637118430000|2021-11-17 03:07:10|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637118440000|2021-11-17 03:07:20|571.8|569|571.8|569|571.8|569|571.8|569|0
1637118480000|2021-11-17 03:08:00|571.98|569.18|571.8|569|571.98|569.18|571.8|569|0
1637118500000|2021-11-17 03:08:20|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637118510000|2021-11-17 03:08:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1637118550000|2021-11-17 03:09:10|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1637118570000|2021-11-17 03:09:30|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637118580000|2021-11-17 03:09:40|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1637118630000|2021-11-17 03:10:30|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637118640000|2021-11-17 03:10:40|571.61|568.81|571.43|568.63|571.61|568.81|571.43|568.63|0
1637118650000|2021-11-17 03:10:50|571.51|568.71|571.61|568.81|571.61|568.81|571.43|568.63|0
1637118660000|2021-11-17 03:11:00|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637118670000|2021-11-17 03:11:10|571.33|568.53|571.24|568.44|571.33|568.53|571.24|568.44|0
1637118680000|2021-11-17 03:11:20|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637118690000|2021-11-17 03:11:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637118700000|2021-11-17 03:11:40|571.43|568.63|571.24|568.44|571.43|568.63|571.24|568.44|0
1637118730000|2021-11-17 03:12:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637118740000|2021-11-17 03:12:20|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637118760000|2021-11-17 03:12:40|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637118780000|2021-11-17 03:13:00|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637118800000|2021-11-17 03:13:20|570.87|568.07|570.69|567.89|570.87|568.07|570.69|567.89|0
1637118810000|2021-11-17 03:13:30|570.87|568.07|570.69|567.89|570.87|568.07|570.69|567.89|0
1637118830000|2021-11-17 03:13:50|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637118840000|2021-11-17 03:14:00|570.69|567.89|570.68|567.88|570.69|567.89|570.68|567.88|0
1637118850000|2021-11-17 03:14:10|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637118860000|2021-11-17 03:14:20|570.96|568.16|571.05|568.25|571.05|568.25|570.87|568.07|0
1637118910000|2021-11-17 03:15:10|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637118920000|2021-11-17 03:15:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637118940000|2021-11-17 03:15:40|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637118970000|2021-11-17 03:16:10|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637118990000|2021-11-17 03:16:30|570.87|568.07|570.96|568.16|570.96|568.16|570.87|568.07|0
1637119000000|2021-11-17 03:16:40|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637119070000|2021-11-17 03:17:50|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637119120000|2021-11-17 03:18:40|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1637119150000|2021-11-17 03:19:10|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1637119180000|2021-11-17 03:19:40|570.31|567.51|570.5|567.7|570.5|567.7|570.31|567.51|0
1637119200000|2021-11-17 03:20:00|570.31|567.51|570.31|567.51|570.31|567.51|570.31|567.51|0
1637119210000|2021-11-17 03:20:10|570.13|567.33|569.76|566.96|570.13|567.33|569.76|566.96|0
1637119220000|2021-11-17 03:20:20|569.57|566.77|569.39|566.59|569.76|566.96|569.39|566.59|0
1637119240000|2021-11-17 03:20:40|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637119250000|2021-11-17 03:20:50|569.76|566.96|569.76|566.96|569.76|566.96|569.76|566.96|0
1637119260000|2021-11-17 03:21:00|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637119270000|2021-11-17 03:21:10|569.66|566.86|569.57|566.77|569.66|566.86|569.57|566.77|0
1637119290000|2021-11-17 03:21:30|569.66|566.86|569.39|566.59|569.66|566.86|569.39|566.59|0
1637119310000|2021-11-17 03:21:50|569.57|566.77|569.57|566.77|569.57|566.77|569.39|566.59|0
1637119330000|2021-11-17 03:22:10|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1637119340000|2021-11-17 03:22:20|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637119350000|2021-11-17 03:22:30|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637119360000|2021-11-17 03:22:40|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1637119370000|2021-11-17 03:22:50|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637119380000|2021-11-17 03:23:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637119390000|2021-11-17 03:23:10|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637119430000|2021-11-17 03:23:50|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1637119440000|2021-11-17 03:24:00|569.2|566.4|569.39|566.59|569.39|566.59|569.2|566.4|0
1637119450000|2021-11-17 03:24:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637119460000|2021-11-17 03:24:20|569.02|566.22|568.83|566.03|569.02|566.22|568.83|566.03|0
1637119470000|2021-11-17 03:24:30|569.02|566.22|568.83|566.03|569.02|566.22|568.83|566.03|0
1637119490000|2021-11-17 03:24:50|568.65|565.85|568.83|566.03|568.83|566.03|568.65|565.85|0
1637119500000|2021-11-17 03:25:00|568.46|565.66|568.65|565.85|568.65|565.85|568.46|565.66|0
1637119540000|2021-11-17 03:25:40|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1637119570000|2021-11-17 03:26:10|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1637119590000|2021-11-17 03:26:30|569.11|566.31|569.02|566.22|569.11|566.31|569.02|566.22|0
1637119610000|2021-11-17 03:26:50|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637119630000|2021-11-17 03:27:10|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1637119640000|2021-11-17 03:27:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637119650000|2021-11-17 03:27:30|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637119660000|2021-11-17 03:27:40|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637119670000|2021-11-17 03:27:50|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637119680000|2021-11-17 03:28:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637119770000|2021-11-17 03:29:30|569.02|566.22|569.2|566.4|569.2|566.4|569.02|566.22|0
1637119810000|2021-11-17 03:30:10|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1637119820000|2021-11-17 03:30:20|569.29|566.49|569.2|566.4|569.39|566.59|569.2|566.4|0
1637119840000|2021-11-17 03:30:40|569.38|566.58|569.29|566.49|569.38|566.58|569.29|566.49|0
1637119850000|2021-11-17 03:30:50|569.2|566.4|569.2|566.4|569.29|566.49|569.2|566.4|0
1637119870000|2021-11-17 03:31:10|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637119910000|2021-11-17 03:31:50|569.57|566.77|569.38|566.58|569.57|566.77|569.38|566.58|0
1637119950000|2021-11-17 03:32:30|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637119970000|2021-11-17 03:32:50|569.66|566.86|569.57|566.77|569.66|566.86|569.57|566.77|0
1637119980000|2021-11-17 03:33:00|569.75|566.95|569.57|566.77|569.75|566.95|569.57|566.77|0
1637120050000|2021-11-17 03:34:10|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1637120060000|2021-11-17 03:34:20|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637120140000|2021-11-17 03:35:40|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637120150000|2021-11-17 03:35:50|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637120180000|2021-11-17 03:36:20|569.38|566.58|569.38|566.58|569.57|566.77|569.38|566.58|0
1637120230000|2021-11-17 03:37:10|569.29|566.49|569.38|566.58|569.38|566.58|569.29|566.49|0
1637120280000|2021-11-17 03:38:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637120290000|2021-11-17 03:38:10|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637120320000|2021-11-17 03:38:40|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637120340000|2021-11-17 03:39:00|569.01|566.21|569.2|566.4|569.2|566.4|569.01|566.21|0
1637120370000|2021-11-17 03:39:30|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1637120380000|2021-11-17 03:39:40|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637120460000|2021-11-17 03:41:00|569.1|566.3|569.01|566.21|569.1|566.3|568.83|566.03|0
1637120470000|2021-11-17 03:41:10|568.83|566.03|569.01|566.21|569.01|566.21|568.83|566.03|0
1637120480000|2021-11-17 03:41:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637120500000|2021-11-17 03:41:40|569.38|566.58|569.2|566.4|569.38|566.58|569.2|566.4|0
1637120510000|2021-11-17 03:41:50|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1637120520000|2021-11-17 03:42:00|569.2|566.4|569.01|566.21|569.2|566.4|569.01|566.21|0
1637120530000|2021-11-17 03:42:10|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1637120540000|2021-11-17 03:42:20|568.64|565.84|568.83|566.03|568.83|566.03|568.64|565.84|0
1637120560000|2021-11-17 03:42:40|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1637120570000|2021-11-17 03:42:50|568.46|565.66|568.46|565.66|568.46|565.66|568.27|565.47|0
1637120580000|2021-11-17 03:43:00|568.36|565.56|567.9|565.1|568.36|565.56|567.9|565.1|0
1637120590000|2021-11-17 03:43:10|568.09|565.29|568.09|565.29|568.09|565.29|568.09|565.29|0
1637120610000|2021-11-17 03:43:30|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1637120630000|2021-11-17 03:43:50|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1637120640000|2021-11-17 03:44:00|568.46|565.66|568.27|565.47|568.46|565.66|568.27|565.47|0
1637120650000|2021-11-17 03:44:10|568.46|565.66|568.27|565.47|568.46|565.66|568.27|565.47|0
1637120710000|2021-11-17 03:45:10|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1637120720000|2021-11-17 03:45:20|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1637120790000|2021-11-17 03:46:30|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1637120800000|2021-11-17 03:46:40|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1637120880000|2021-11-17 03:48:00|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1637120910000|2021-11-17 03:48:30|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1637120940000|2021-11-17 03:49:00|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1637121000000|2021-11-17 03:50:00|568.09|565.29|568.09|565.29|568.09|565.29|568.09|565.29|0
1637121010000|2021-11-17 03:50:10|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1637121020000|2021-11-17 03:50:20|567.99|565.19|567.9|565.1|567.99|565.19|567.9|565.1|0
1637121030000|2021-11-17 03:50:30|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1637121080000|2021-11-17 03:51:20|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1637121140000|2021-11-17 03:52:20|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1637121170000|2021-11-17 03:52:50|568.27|565.47|568.17|565.37|568.27|565.47|568.17|565.37|0
1637121180000|2021-11-17 03:53:00|568.27|565.47|568.17|565.37|568.27|565.47|568.17|565.37|0
1637121190000|2021-11-17 03:53:10|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1637121250000|2021-11-17 03:54:10|568.45|565.65|568.45|565.65|568.45|565.65|568.45|565.65|0
1637121280000|2021-11-17 03:54:40|568.27|565.47|568.36|565.56|568.36|565.56|568.27|565.47|0
1637121290000|2021-11-17 03:54:50|568.45|565.65|568.45|565.65|568.45|565.65|568.45|565.65|0
1637121380000|2021-11-17 03:56:20|568.64|565.84|568.45|565.65|568.64|565.84|568.45|565.65|0
1637121490000|2021-11-17 03:58:10|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1637121520000|2021-11-17 03:58:40|568.45|565.65|568.45|565.65|568.45|565.65|568.45|565.65|0
1637121570000|2021-11-17 03:59:30|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1637121580000|2021-11-17 03:59:40|568.45|565.65|568.45|565.65|568.45|565.65|568.45|565.65|0
1637121610000|2021-11-17 04:00:10|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1637121640000|2021-11-17 04:00:40|568.82|566.02|568.82|566.02|568.82|566.02|568.82|566.02|0
1637121770000|2021-11-17 04:02:50|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1637121780000|2021-11-17 04:03:00|568.63|565.83|568.82|566.02|568.82|566.02|568.63|565.83|0
1637121790000|2021-11-17 04:03:10|569|566.2|569|566.2|569.19|566.39|569|566.2|0
1637121810000|2021-11-17 04:03:30|568.82|566.02|568.82|566.02|568.82|566.02|568.82|566.02|0
1637121820000|2021-11-17 04:03:40|569|566.2|569|566.2|569|566.2|569|566.2|0
1637121840000|2021-11-17 04:04:00|568.82|566.02|569|566.2|569|566.2|568.82|566.02|0
1637121910000|2021-11-17 04:05:10|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637121980000|2021-11-17 04:06:20|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1637122030000|2021-11-17 04:07:10|569|566.2|569|566.2|569|566.2|569|566.2|0
1637122150000|2021-11-17 04:09:10|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637122160000|2021-11-17 04:09:20|569|566.2|569|566.2|569|566.2|569|566.2|0
1637122180000|2021-11-17 04:09:40|568.9|566.1|569|566.2|569|566.2|568.9|566.1|0
1637122200000|2021-11-17 04:10:00|568.81|566.01|568.9|566.1|568.9|566.1|568.81|566.01|0
1637122210000|2021-11-17 04:10:10|569|566.2|569|566.2|569|566.2|569|566.2|0
1637122260000|2021-11-17 04:11:00|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1637122290000|2021-11-17 04:11:30|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637122350000|2021-11-17 04:12:30|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637122360000|2021-11-17 04:12:40|569.55|566.75|569.55|566.75|569.55|566.75|569.37|566.57|0
1637122380000|2021-11-17 04:13:00|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637122390000|2021-11-17 04:13:10|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1637122430000|2021-11-17 04:13:50|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1637122440000|2021-11-17 04:14:00|569.74|566.94|569.74|566.94|569.92|567.12|569.74|566.94|0
1637122470000|2021-11-17 04:14:30|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1637122480000|2021-11-17 04:14:40|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1637122490000|2021-11-17 04:14:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637122500000|2021-11-17 04:15:00|569.82|567.02|569.74|566.94|569.82|567.02|569.74|566.94|0
1637122510000|2021-11-17 04:15:10|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1637122540000|2021-11-17 04:15:40|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1637122860000|2021-11-17 04:21:00|569.73|566.93|569.92|567.12|569.92|567.12|569.73|566.93|0
1637122870000|2021-11-17 04:21:10|569.73|566.93|569.82|567.02|569.92|567.12|569.73|566.93|0
1637122880000|2021-11-17 04:21:20|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1637122940000|2021-11-17 04:22:20|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1637122990000|2021-11-17 04:23:10|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1637123210000|2021-11-17 04:26:50|569.45|566.65|569.36|566.56|569.45|566.65|569.36|566.56|0
1637123240000|2021-11-17 04:27:20|569.55|566.75|569.55|566.75|569.55|566.75|569.36|566.56|0
1637123260000|2021-11-17 04:27:40|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1637123300000|2021-11-17 04:28:20|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1637123350000|2021-11-17 04:29:10|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1637123400000|2021-11-17 04:30:00|569.45|566.65|569.36|566.56|569.45|566.65|569.36|566.56|0
1637123440000|2021-11-17 04:30:40|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1637123640000|2021-11-17 04:34:00|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1637123690000|2021-11-17 04:34:50|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1637123700000|2021-11-17 04:35:00|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1637123740000|2021-11-17 04:35:40|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1637123780000|2021-11-17 04:36:20|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1637123810000|2021-11-17 04:36:50|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1637123820000|2021-11-17 04:37:00|569.36|566.56|569.17|566.37|569.36|566.56|569.17|566.37|0
1637123960000|2021-11-17 04:39:20|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1637124010000|2021-11-17 04:40:10|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1637124020000|2021-11-17 04:40:20|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1637124160000|2021-11-17 04:42:40|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1637124180000|2021-11-17 04:43:00|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1637124240000|2021-11-17 04:44:00|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1637124280000|2021-11-17 04:44:40|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1637124420000|2021-11-17 04:47:00|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1637124560000|2021-11-17 04:49:20|569.9|567.1|569.9|567.1|569.9|567.1|569.9|567.1|0
1637124570000|2021-11-17 04:49:30|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1637124580000|2021-11-17 04:49:40|569.9|567.1|569.72|566.92|569.9|567.1|569.72|566.92|0
1637124770000|2021-11-17 04:52:50|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1637124780000|2021-11-17 04:53:00|570.09|567.29|570.27|567.47|570.27|567.47|570.09|567.29|0
1637124790000|2021-11-17 04:53:10|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1637124910000|2021-11-17 04:55:10|570.64|567.84|570.64|567.84|570.64|567.84|570.64|567.84|0
1637124930000|2021-11-17 04:55:30|570.55|567.75|570.46|567.66|570.55|567.75|570.46|567.66|0
1637124940000|2021-11-17 04:55:40|570.36|567.56|570.36|567.56|570.36|567.56|570.36|567.56|0
1637124950000|2021-11-17 04:55:50|570.27|567.47|570.46|567.66|570.46|567.66|570.27|567.47|0
1637124960000|2021-11-17 04:56:00|570.27|567.47|570.46|567.66|570.46|567.66|570.27|567.47|0
1637124970000|2021-11-17 04:56:10|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1637125020000|2021-11-17 04:57:00|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1637125070000|2021-11-17 04:57:50|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1637125140000|2021-11-17 04:59:00|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1637125170000|2021-11-17 04:59:30|570.27|567.47|570.09|567.29|570.27|567.47|570.09|567.29|0
1637125180000|2021-11-17 04:59:40|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1637125200000|2021-11-17 05:00:00|570.45|567.65|570.45|567.65|570.64|567.84|570.45|567.65|0
1637125220000|2021-11-17 05:00:20|570.64|567.84|570.64|567.84|570.64|567.84|570.64|567.84|0
1637125240000|2021-11-17 05:00:40|570.45|567.65|570.45|567.65|570.64|567.84|570.45|567.65|0
1637125250000|2021-11-17 05:00:50|570.64|567.84|570.64|567.84|570.64|567.84|570.45|567.65|0
1637125270000|2021-11-17 05:01:10|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1637125290000|2021-11-17 05:01:30|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1637125310000|2021-11-17 05:01:50|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1637125370000|2021-11-17 05:02:50|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1637125380000|2021-11-17 05:03:00|571.19|568.39|571.19|568.39|571.19|568.39|571.19|568.39|0
1637125390000|2021-11-17 05:03:10|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1637125400000|2021-11-17 05:03:20|571.19|568.39|571.19|568.39|571.19|568.39|571.19|568.39|0
1637125410000|2021-11-17 05:03:30|571.1|568.3|571.19|568.39|571.19|568.39|571.1|568.3|0
1637125430000|2021-11-17 05:03:50|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1637125450000|2021-11-17 05:04:10|570.91|568.11|570.82|568.02|570.91|568.11|570.82|568.02|0
1637125480000|2021-11-17 05:04:40|570.73|567.93|570.64|567.84|570.82|568.02|570.64|567.84|0
1637125500000|2021-11-17 05:05:00|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1637125510000|2021-11-17 05:05:10|571.01|568.21|570.82|568.02|571.01|568.21|570.82|568.02|0
1637125670000|2021-11-17 05:07:50|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1637125690000|2021-11-17 05:08:10|571.19|568.39|571.19|568.39|571.19|568.39|571.19|568.39|0
1637125730000|2021-11-17 05:08:50|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1637125740000|2021-11-17 05:09:00|571|568.2|571|568.2|571|568.2|571|568.2|0
1637125800000|2021-11-17 05:10:00|571.19|568.39|571|568.2|571.19|568.39|571|568.2|0
1637125820000|2021-11-17 05:10:20|571.19|568.39|571.19|568.39|571.19|568.39|571.19|568.39|0
1637125830000|2021-11-17 05:10:30|571|568.2|571.19|568.39|571.19|568.39|571|568.2|0
1637125890000|2021-11-17 05:11:30|571|568.2|571|568.2|571|568.2|571|568.2|0
1637125900000|2021-11-17 05:11:40|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1637125910000|2021-11-17 05:11:50|571|568.2|570.82|568.02|571|568.2|570.82|568.02|0
1637126090000|2021-11-17 05:14:50|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1637126160000|2021-11-17 05:16:00|570.82|568.02|570.63|567.83|570.82|568.02|570.63|567.83|0
1637126200000|2021-11-17 05:16:40|570.82|568.02|570.63|567.83|570.82|568.02|570.63|567.83|0
1637126210000|2021-11-17 05:16:50|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1637126220000|2021-11-17 05:17:00|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1637126230000|2021-11-17 05:17:10|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1637126250000|2021-11-17 05:17:30|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1637126340000|2021-11-17 05:19:00|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1637126350000|2021-11-17 05:19:10|570.35|567.55|570.45|567.65|570.45|567.65|570.35|567.55|0
1637126380000|2021-11-17 05:19:40|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1637126390000|2021-11-17 05:19:50|570.45|567.65|570.26|567.46|570.45|567.65|570.26|567.46|0
1637126400000|2021-11-17 05:20:00|570.35|567.55|570.35|567.55|570.45|567.65|570.35|567.55|0
1637126410000|2021-11-17 05:20:10|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1637126470000|2021-11-17 05:21:10|570.08|567.28|570.08|567.28|570.08|567.28|570.08|567.28|0
1637126500000|2021-11-17 05:21:40|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1637126540000|2021-11-17 05:22:20|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1637126600000|2021-11-17 05:23:20|570.53|567.73|570.63|567.83|570.63|567.83|570.53|567.73|0
1637126610000|2021-11-17 05:23:30|570.53|567.73|570.44|567.64|570.53|567.73|570.44|567.64|0
1637126650000|2021-11-17 05:24:10|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1637126660000|2021-11-17 05:24:20|570.44|567.64|570.26|567.46|570.44|567.64|570.26|567.46|0
1637126710000|2021-11-17 05:25:10|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1637126730000|2021-11-17 05:25:30|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637126830000|2021-11-17 05:27:10|569.89|567.09|569.79|566.99|569.89|567.09|569.7|566.9|0
1637126840000|2021-11-17 05:27:20|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1637126850000|2021-11-17 05:27:30|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637126860000|2021-11-17 05:27:40|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1637126880000|2021-11-17 05:28:00|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637126900000|2021-11-17 05:28:20|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1637127010000|2021-11-17 05:30:10|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637127040000|2021-11-17 05:30:40|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1637127050000|2021-11-17 05:30:50|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637127060000|2021-11-17 05:31:00|569.89|567.09|570.07|567.27|570.07|567.27|569.89|567.09|0
1637127100000|2021-11-17 05:31:40|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1637127120000|2021-11-17 05:32:00|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1637127130000|2021-11-17 05:32:10|569.89|567.09|570.07|567.27|570.07|567.27|569.89|567.09|0
1637127150000|2021-11-17 05:32:30|570.16|567.36|570.26|567.46|570.26|567.46|570.07|567.27|0
1637127180000|2021-11-17 05:33:00|570.16|567.36|570.26|567.46|570.26|567.46|570.16|567.36|0
1637127210000|2021-11-17 05:33:30|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1637127280000|2021-11-17 05:34:40|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1637127290000|2021-11-17 05:34:50|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1637127320000|2021-11-17 05:35:20|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1637127390000|2021-11-17 05:36:30|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1637127400000|2021-11-17 05:36:40|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1637127410000|2021-11-17 05:36:50|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637127420000|2021-11-17 05:37:00|570.99|568.19|571.18|568.38|571.18|568.38|570.99|568.19|0
1637127440000|2021-11-17 05:37:20|571.55|568.75|571.73|568.93|571.73|568.93|571.55|568.75|0
1637127450000|2021-11-17 05:37:30|571.64|568.84|571.55|568.75|571.64|568.84|571.55|568.75|0
1637127470000|2021-11-17 05:37:50|571.36|568.56|571.18|568.38|571.36|568.56|571.18|568.38|0
1637127490000|2021-11-17 05:38:10|571.36|568.56|571.27|568.47|571.36|568.56|571.27|568.47|0
1637127500000|2021-11-17 05:38:20|571.18|568.38|571.36|568.56|571.36|568.56|571.18|568.38|0
1637127520000|2021-11-17 05:38:40|571.55|568.75|571.55|568.75|571.55|568.75|571.55|568.75|0
1637127530000|2021-11-17 05:38:50|571.73|568.93|571.55|568.75|571.73|568.93|571.55|568.75|0
1637127560000|2021-11-17 05:39:20|571.36|568.56|571.45|568.65|571.45|568.65|571.36|568.56|0
1637127570000|2021-11-17 05:39:30|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1637127590000|2021-11-17 05:39:50|571.18|568.38|571.18|568.38|571.18|568.38|571.18|568.38|0
1637127720000|2021-11-17 05:42:00|571.26|568.46|571.36|568.56|571.36|568.56|571.26|568.46|0
1637127750000|2021-11-17 05:42:30|571.18|568.38|570.99|568.19|571.18|568.38|570.99|568.19|0
1637127770000|2021-11-17 05:42:50|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1637127780000|2021-11-17 05:43:00|571.18|568.38|570.99|568.19|571.18|568.38|570.99|568.19|0
1637127790000|2021-11-17 05:43:10|571.08|568.28|571.18|568.38|571.18|568.38|571.08|568.28|0
1637127800000|2021-11-17 05:43:20|571.08|568.28|570.99|568.19|571.08|568.28|570.99|568.19|0
1637127840000|2021-11-17 05:44:00|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1637127850000|2021-11-17 05:44:10|570.8|568|570.8|568|570.8|568|570.8|568|0
1637127860000|2021-11-17 05:44:20|570.99|568.19|570.8|568|570.99|568.19|570.8|568|0
1637127870000|2021-11-17 05:44:30|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1637127900000|2021-11-17 05:45:00|570.8|568|570.8|568|570.8|568|570.8|568|0
1637127920000|2021-11-17 05:45:20|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1637127930000|2021-11-17 05:45:30|570.43|567.63|570.34|567.54|570.43|567.63|570.25|567.45|0
1637127940000|2021-11-17 05:45:40|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637127980000|2021-11-17 05:46:20|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1637127990000|2021-11-17 05:46:30|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637128030000|2021-11-17 05:47:10|570.25|567.45|570.43|567.63|570.43|567.63|570.25|567.45|0
1637128040000|2021-11-17 05:47:20|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1637128050000|2021-11-17 05:47:30|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637128100000|2021-11-17 05:48:20|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637128110000|2021-11-17 05:48:30|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637128120000|2021-11-17 05:48:40|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637128140000|2021-11-17 05:49:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637128150000|2021-11-17 05:49:10|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637128210000|2021-11-17 05:50:10|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637128220000|2021-11-17 05:50:20|570.25|567.45|570.43|567.63|570.43|567.63|570.25|567.45|0
1637128240000|2021-11-17 05:50:40|570.62|567.82|570.43|567.63|570.62|567.82|570.43|567.63|0
1637128280000|2021-11-17 05:51:20|570.62|567.82|570.43|567.63|570.62|567.82|570.43|567.63|0
1637128320000|2021-11-17 05:52:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637128330000|2021-11-17 05:52:10|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637128360000|2021-11-17 05:52:40|570.25|567.45|570.43|567.63|570.43|567.63|570.25|567.45|0
1637128390000|2021-11-17 05:53:10|570.25|567.45|570.43|567.63|570.43|567.63|570.25|567.45|0
1637128440000|2021-11-17 05:54:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637128450000|2021-11-17 05:54:10|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637128530000|2021-11-17 05:55:30|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637128560000|2021-11-17 05:56:00|570.43|567.63|570.25|567.45|570.43|567.63|570.25|567.45|0
1637128570000|2021-11-17 05:56:10|570.33|567.53|570.43|567.63|570.43|567.63|570.33|567.53|0
1637128580000|2021-11-17 05:56:20|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637128600000|2021-11-17 05:56:40|570.43|567.63|570.25|567.45|570.43|567.63|570.25|567.45|0
1637128620000|2021-11-17 05:57:00|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1637128630000|2021-11-17 05:57:10|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637128650000|2021-11-17 05:57:30|570.61|567.81|570.52|567.72|570.61|567.81|570.52|567.72|0
1637128660000|2021-11-17 05:57:40|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637128690000|2021-11-17 05:58:10|570.8|568|570.8|568|570.8|568|570.8|568|0
1637128710000|2021-11-17 05:58:30|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637128740000|2021-11-17 05:59:00|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637128750000|2021-11-17 05:59:10|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637128770000|2021-11-17 05:59:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637128790000|2021-11-17 05:59:50|569.87|567.07|569.69|566.89|569.87|567.07|569.69|566.89|0
1637128800000|2021-11-17 06:00:00|569.51|566.71|569.59|566.79|569.59|566.79|569.51|566.71|0
1637128810000|2021-11-17 06:00:10|569.69|566.89|569.78|566.98|569.78|566.98|569.69|566.89|0
1637128820000|2021-11-17 06:00:20|569.69|566.89|569.59|566.79|569.69|566.89|569.59|566.79|0
1637128830000|2021-11-17 06:00:30|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1637128850000|2021-11-17 06:00:50|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637128870000|2021-11-17 06:01:10|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637128880000|2021-11-17 06:01:20|569.87|567.07|569.96|567.16|569.96|567.16|569.87|567.07|0
1637128890000|2021-11-17 06:01:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637128900000|2021-11-17 06:01:40|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637128920000|2021-11-17 06:02:00|569.96|567.16|569.87|567.07|570.06|567.26|569.87|567.07|0
1637128950000|2021-11-17 06:02:30|569.96|567.16|569.87|567.07|569.96|567.16|569.87|567.07|0
1637128980000|2021-11-17 06:03:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637128990000|2021-11-17 06:03:10|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637129040000|2021-11-17 06:04:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637129070000|2021-11-17 06:04:30|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637129110000|2021-11-17 06:05:10|569.96|567.16|570.06|567.26|570.06|567.26|569.96|567.16|0
1637129120000|2021-11-17 06:05:20|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637129130000|2021-11-17 06:05:30|569.78|566.98|569.69|566.89|569.78|566.98|569.69|566.89|0
1637129150000|2021-11-17 06:05:50|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637129160000|2021-11-17 06:06:00|569.69|566.89|569.69|566.89|569.87|567.07|569.69|566.89|0
1637129170000|2021-11-17 06:06:10|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637129200000|2021-11-17 06:06:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1637129210000|2021-11-17 06:06:50|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1637129230000|2021-11-17 06:07:10|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1637129240000|2021-11-17 06:07:20|569.87|567.07|569.69|566.89|569.87|567.07|569.69|566.89|0
1637129270000|2021-11-17 06:07:50|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1637129310000|2021-11-17 06:08:30|569.69|566.89|569.59|566.79|569.69|566.89|569.5|566.7|0
1637129320000|2021-11-17 06:08:40|569.69|566.89|569.59|566.79|569.69|566.89|569.59|566.79|0
1637129330000|2021-11-17 06:08:50|569.5|566.7|569.5|566.7|569.69|566.89|569.5|566.7|0
1637129340000|2021-11-17 06:09:00|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1637129350000|2021-11-17 06:09:10|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637129370000|2021-11-17 06:09:30|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1637129390000|2021-11-17 06:09:50|569.59|566.79|569.5|566.7|569.59|566.79|569.5|566.7|0
1637129400000|2021-11-17 06:10:00|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1637129410000|2021-11-17 06:10:10|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1637129420000|2021-11-17 06:10:20|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1637129430000|2021-11-17 06:10:30|569.32|566.52|569.5|566.7|569.5|566.7|569.32|566.52|0
1637129440000|2021-11-17 06:10:40|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1637129460000|2021-11-17 06:11:00|569.13|566.33|569.13|566.33|569.32|566.52|569.13|566.33|0
1637129480000|2021-11-17 06:11:20|569.32|566.52|569.5|566.7|569.5|566.7|569.32|566.52|0
1637129490000|2021-11-17 06:11:30|569.4|566.6|569.5|566.7|569.5|566.7|569.4|566.6|0
1637129600000|2021-11-17 06:13:20|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1637129610000|2021-11-17 06:13:30|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1637129620000|2021-11-17 06:13:40|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1637129720000|2021-11-17 06:15:20|569.5|566.7|569.68|566.88|569.68|566.88|569.5|566.7|0
1637129730000|2021-11-17 06:15:30|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1637129740000|2021-11-17 06:15:40|569.5|566.7|569.4|566.6|569.5|566.7|569.4|566.6|0
1637129750000|2021-11-17 06:15:50|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1637129760000|2021-11-17 06:16:00|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1637129780000|2021-11-17 06:16:20|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1637129790000|2021-11-17 06:16:30|569.77|566.97|569.87|567.07|569.87|567.07|569.77|566.97|0
1637129800000|2021-11-17 06:16:40|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1637129840000|2021-11-17 06:17:20|569.77|566.97|569.77|566.97|569.77|566.97|569.77|566.97|0
1637129850000|2021-11-17 06:17:30|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1637129860000|2021-11-17 06:17:40|570.05|567.25|570.05|567.25|570.05|567.25|569.96|567.16|0
1637129920000|2021-11-17 06:18:40|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1637129930000|2021-11-17 06:18:50|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637130010000|2021-11-17 06:20:10|570.42|567.62|570.32|567.52|570.42|567.62|570.24|567.44|0
1637130020000|2021-11-17 06:20:20|570.24|567.44|570.32|567.52|570.32|567.52|570.24|567.44|0
1637130030000|2021-11-17 06:20:30|570.42|567.62|570.23|567.43|570.42|567.62|570.23|567.43|0
1637130050000|2021-11-17 06:20:50|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1637130060000|2021-11-17 06:21:00|570.42|567.62|570.32|567.52|570.42|567.62|570.32|567.52|0
1637130070000|2021-11-17 06:21:10|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1637130140000|2021-11-17 06:22:20|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1637130150000|2021-11-17 06:22:30|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1637130160000|2021-11-17 06:22:40|570.23|567.43|570.42|567.62|570.42|567.62|570.23|567.43|0
1637130180000|2021-11-17 06:23:00|570.51|567.71|570.51|567.71|570.51|567.71|570.42|567.62|0
1637130190000|2021-11-17 06:23:10|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637130210000|2021-11-17 06:23:30|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637130220000|2021-11-17 06:23:40|570.42|567.62|570.6|567.8|570.6|567.8|570.42|567.62|0
1637130250000|2021-11-17 06:24:10|570.69|567.89|570.6|567.8|570.79|567.99|570.6|567.8|0
1637130260000|2021-11-17 06:24:20|570.69|567.89|570.6|567.8|570.69|567.89|570.6|567.8|0
1637130280000|2021-11-17 06:24:40|570.69|567.89|570.79|567.99|570.79|567.99|570.69|567.89|0
1637130300000|2021-11-17 06:25:00|570.97|568.17|570.79|567.99|570.97|568.17|570.79|567.99|0
1637130310000|2021-11-17 06:25:10|570.6|567.8|570.79|567.99|570.79|567.99|570.6|567.8|0
1637130340000|2021-11-17 06:25:40|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637130380000|2021-11-17 06:26:20|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637130400000|2021-11-17 06:26:40|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637130410000|2021-11-17 06:26:50|570.79|567.99|570.97|568.17|570.97|568.17|570.79|567.99|0
1637130430000|2021-11-17 06:27:10|570.79|567.99|570.97|568.17|570.97|568.17|570.79|567.99|0
1637130440000|2021-11-17 06:27:20|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1637130450000|2021-11-17 06:27:30|571.06|568.26|570.87|568.07|571.06|568.26|570.87|568.07|0
1637130460000|2021-11-17 06:27:40|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637130470000|2021-11-17 06:27:50|570.87|568.07|570.79|567.99|570.87|568.07|570.79|567.99|0
1637130490000|2021-11-17 06:28:10|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637130500000|2021-11-17 06:28:20|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637130550000|2021-11-17 06:29:10|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1637130560000|2021-11-17 06:29:20|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1637130590000|2021-11-17 06:29:50|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637130600000|2021-11-17 06:30:00|571.34|568.54|571.15|568.35|571.34|568.54|571.15|568.35|0
1637130640000|2021-11-17 06:30:40|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1637130660000|2021-11-17 06:31:00|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637130670000|2021-11-17 06:31:10|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1637130680000|2021-11-17 06:31:20|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637130690000|2021-11-17 06:31:30|571.52|568.72|571.52|568.72|571.52|568.72|571.34|568.54|0
1637130700000|2021-11-17 06:31:40|571.43|568.63|571.52|568.72|571.52|568.72|571.43|568.63|0
1637130720000|2021-11-17 06:32:00|571.43|568.63|571.52|568.72|571.52|568.72|571.43|568.63|0
1637130730000|2021-11-17 06:32:10|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1637130830000|2021-11-17 06:33:50|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637130840000|2021-11-17 06:34:00|571.24|568.44|571.34|568.54|571.34|568.54|571.24|568.44|0
1637130880000|2021-11-17 06:34:40|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637130930000|2021-11-17 06:35:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637130940000|2021-11-17 06:35:40|571.34|568.54|571.34|568.54|571.34|568.54|571.15|568.35|0
1637130980000|2021-11-17 06:36:20|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637131000000|2021-11-17 06:36:40|571.24|568.44|571.34|568.54|571.34|568.54|571.24|568.44|0
1637131040000|2021-11-17 06:37:20|571.52|568.72|571.52|568.72|571.52|568.72|571.34|568.54|0
1637131050000|2021-11-17 06:37:30|571.34|568.54|571.43|568.63|571.43|568.63|571.34|568.54|0
1637131060000|2021-11-17 06:37:40|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637131100000|2021-11-17 06:38:20|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1637131110000|2021-11-17 06:38:30|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637131150000|2021-11-17 06:39:10|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1637131160000|2021-11-17 06:39:20|571.52|568.72|571.61|568.81|571.61|568.81|571.52|568.72|0
1637131170000|2021-11-17 06:39:30|571.71|568.91|571.52|568.72|571.71|568.91|571.52|568.72|0
1637131180000|2021-11-17 06:39:40|571.61|568.81|571.71|568.91|571.71|568.91|571.61|568.81|0
1637131190000|2021-11-17 06:39:50|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637131200000|2021-11-17 06:40:00|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1637131210000|2021-11-17 06:40:10|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637131220000|2021-11-17 06:40:20|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1637131230000|2021-11-17 06:40:30|571.34|568.54|571.52|568.72|571.52|568.72|571.34|568.54|0
1637131240000|2021-11-17 06:40:40|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1637131260000|2021-11-17 06:41:00|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1637131300000|2021-11-17 06:41:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637131310000|2021-11-17 06:41:50|571.33|568.53|571.15|568.35|571.33|568.53|571.15|568.35|0
1637131370000|2021-11-17 06:42:50|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637131430000|2021-11-17 06:43:50|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637131450000|2021-11-17 06:44:10|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637131460000|2021-11-17 06:44:20|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1637131490000|2021-11-17 06:44:50|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637131500000|2021-11-17 06:45:00|571.05|568.25|571.15|568.35|571.15|568.35|571.05|568.25|0
1637131600000|2021-11-17 06:46:40|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637131620000|2021-11-17 06:47:00|571.05|568.25|570.96|568.16|571.15|568.35|570.96|568.16|0
1637131650000|2021-11-17 06:47:30|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637131660000|2021-11-17 06:47:40|571.05|568.25|570.96|568.16|571.05|568.25|570.96|568.16|0
1637131680000|2021-11-17 06:48:00|570.78|567.98|570.96|568.16|570.96|568.16|570.78|567.98|0
1637131720000|2021-11-17 06:48:40|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1637131740000|2021-11-17 06:49:00|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637131760000|2021-11-17 06:49:20|570.87|568.07|570.96|568.16|570.96|568.16|570.87|568.07|0
1637131820000|2021-11-17 06:50:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637131830000|2021-11-17 06:50:30|571.15|568.35|570.96|568.16|571.15|568.35|570.96|568.16|0
1637131840000|2021-11-17 06:50:40|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637131920000|2021-11-17 06:52:00|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637131970000|2021-11-17 06:52:50|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637131980000|2021-11-17 06:53:00|571.14|568.34|571.05|568.25|571.14|568.34|571.05|568.25|0
1637131990000|2021-11-17 06:53:10|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132010000|2021-11-17 06:53:30|571.23|568.43|571.14|568.34|571.23|568.43|571.14|568.34|0
1637132020000|2021-11-17 06:53:40|571.23|568.43|571.33|568.53|571.33|568.53|571.23|568.43|0
1637132030000|2021-11-17 06:53:50|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132040000|2021-11-17 06:54:00|571.23|568.43|571.33|568.53|571.33|568.53|571.23|568.43|0
1637132050000|2021-11-17 06:54:10|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132060000|2021-11-17 06:54:20|571.23|568.43|571.33|568.53|571.33|568.53|571.23|568.43|0
1637132080000|2021-11-17 06:54:40|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1637132090000|2021-11-17 06:54:50|571.14|568.34|571.14|568.34|571.23|568.43|571.14|568.34|0
1637132100000|2021-11-17 06:55:00|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1637132120000|2021-11-17 06:55:20|571.14|568.34|571.23|568.43|571.23|568.43|571.14|568.34|0
1637132130000|2021-11-17 06:55:30|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1637132140000|2021-11-17 06:55:40|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132150000|2021-11-17 06:55:50|571.23|568.43|571.14|568.34|571.33|568.53|571.14|568.34|0
1637132190000|2021-11-17 06:56:30|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637132220000|2021-11-17 06:57:00|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132240000|2021-11-17 06:57:20|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1637132250000|2021-11-17 06:57:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132270000|2021-11-17 06:57:50|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637132320000|2021-11-17 06:58:40|570.86|568.06|570.96|568.16|570.96|568.16|570.86|568.06|0
1637132330000|2021-11-17 06:58:50|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1637132350000|2021-11-17 06:59:10|570.86|568.06|570.77|567.97|570.86|568.06|570.77|567.97|0
1637132410000|2021-11-17 07:00:10|570.96|568.16|571.14|568.34|571.14|568.34|570.96|568.16|0
1637132420000|2021-11-17 07:00:20|571.05|568.25|570.96|568.16|571.05|568.25|570.96|568.16|0
1637132440000|2021-11-17 07:00:40|570.86|568.06|570.96|568.16|570.96|568.16|570.86|568.06|0
1637132450000|2021-11-17 07:00:50|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1637132460000|2021-11-17 07:01:00|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637132470000|2021-11-17 07:01:10|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132480000|2021-11-17 07:01:20|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637132490000|2021-11-17 07:01:30|571.05|568.25|570.96|568.16|571.05|568.25|570.96|568.16|0
1637132520000|2021-11-17 07:02:00|571.04|568.24|570.96|568.16|571.04|568.24|570.96|568.16|0
1637132540000|2021-11-17 07:02:20|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637132550000|2021-11-17 07:02:30|570.96|568.16|571.04|568.24|571.04|568.24|570.96|568.16|0
1637132560000|2021-11-17 07:02:40|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132590000|2021-11-17 07:03:10|571.04|568.24|571.14|568.34|571.14|568.34|571.04|568.24|0
1637132660000|2021-11-17 07:04:20|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637132670000|2021-11-17 07:04:30|570.96|568.16|571.04|568.24|571.04|568.24|570.96|568.16|0
1637132680000|2021-11-17 07:04:40|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637132690000|2021-11-17 07:04:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1637132700000|2021-11-17 07:05:00|571.04|568.24|571.14|568.34|571.14|568.34|570.95|568.15|0
1637132720000|2021-11-17 07:05:20|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637132740000|2021-11-17 07:05:40|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132760000|2021-11-17 07:06:00|571.32|568.52|571.32|568.52|571.32|568.52|571.23|568.43|0
1637132770000|2021-11-17 07:06:10|571.14|568.34|571.32|568.52|571.32|568.52|571.14|568.34|0
1637132800000|2021-11-17 07:06:40|571.14|568.34|571.23|568.43|571.32|568.52|571.14|568.34|0
1637132810000|2021-11-17 07:06:50|571.14|568.34|571.23|568.43|571.23|568.43|571.14|568.34|0
1637132820000|2021-11-17 07:07:00|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637132850000|2021-11-17 07:07:30|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1637132860000|2021-11-17 07:07:40|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1637132940000|2021-11-17 07:09:00|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1637132970000|2021-11-17 07:09:30|570.4|567.6|570.4|567.6|570.4|567.6|570.4|567.6|0
1637133050000|2021-11-17 07:10:50|570.21|567.41|570.4|567.6|570.4|567.6|570.21|567.41|0
1637133060000|2021-11-17 07:11:00|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1637133080000|2021-11-17 07:11:20|570.4|567.6|570.4|567.6|570.4|567.6|570.4|567.6|0
1637133110000|2021-11-17 07:11:50|570.3|567.5|570.21|567.41|570.3|567.5|570.21|567.41|0
1637133120000|2021-11-17 07:12:00|570.03|567.23|570.03|567.23|570.03|567.23|570.03|567.23|0
1637133170000|2021-11-17 07:12:50|570.12|567.32|570.03|567.23|570.12|567.32|570.03|567.23|0
1637133180000|2021-11-17 07:13:00|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637133210000|2021-11-17 07:13:30|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637133240000|2021-11-17 07:14:00|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637133290000|2021-11-17 07:14:50|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637133310000|2021-11-17 07:15:10|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637133330000|2021-11-17 07:15:30|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637133360000|2021-11-17 07:16:00|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637133420000|2021-11-17 07:17:00|569.29|566.49|569.47|566.67|569.47|566.67|569.29|566.49|0
1637133430000|2021-11-17 07:17:10|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1637133440000|2021-11-17 07:17:20|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637133450000|2021-11-17 07:17:30|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1637133460000|2021-11-17 07:17:40|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637133490000|2021-11-17 07:18:10|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637133570000|2021-11-17 07:19:30|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637133580000|2021-11-17 07:19:40|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637133630000|2021-11-17 07:20:30|569.65|566.85|569.65|566.85|569.65|566.85|569.56|566.76|0
1637133730000|2021-11-17 07:22:10|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637133750000|2021-11-17 07:22:30|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1637133770000|2021-11-17 07:22:50|569.74|566.94|569.65|566.85|569.74|566.94|569.65|566.85|0
1637133850000|2021-11-17 07:24:10|569.74|566.94|569.84|567.04|569.84|567.04|569.74|566.94|0
1637133880000|2021-11-17 07:24:40|569.93|567.13|570.02|567.22|570.02|567.22|569.93|567.13|0
1637133910000|2021-11-17 07:25:10|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637133940000|2021-11-17 07:25:40|570.02|567.22|569.84|567.04|570.02|567.22|569.84|567.04|0
1637133970000|2021-11-17 07:26:10|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637133980000|2021-11-17 07:26:20|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637134070000|2021-11-17 07:27:50|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1637134090000|2021-11-17 07:28:10|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1637134110000|2021-11-17 07:28:30|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637134140000|2021-11-17 07:29:00|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1637134150000|2021-11-17 07:29:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637134200000|2021-11-17 07:30:00|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637134250000|2021-11-17 07:30:50|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1637134260000|2021-11-17 07:31:00|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637134300000|2021-11-17 07:31:40|570.76|567.96|570.57|567.77|570.76|567.96|570.57|567.77|0
1637134320000|2021-11-17 07:32:00|570.66|567.86|570.76|567.96|570.76|567.96|570.66|567.86|0
1637134370000|2021-11-17 07:32:50|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637134380000|2021-11-17 07:33:00|570.66|567.86|570.76|567.96|570.76|567.96|570.66|567.86|0
1637134400000|2021-11-17 07:33:20|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1637134410000|2021-11-17 07:33:30|570.94|568.14|570.76|567.96|570.94|568.14|570.76|567.96|0
1637134420000|2021-11-17 07:33:40|570.85|568.05|570.76|567.96|570.85|568.05|570.76|567.96|0
1637134430000|2021-11-17 07:33:50|570.94|568.14|570.76|567.96|570.94|568.14|570.76|567.96|0
1637134470000|2021-11-17 07:34:30|570.94|568.14|570.76|567.96|570.94|568.14|570.76|567.96|0
1637134480000|2021-11-17 07:34:40|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637134540000|2021-11-17 07:35:40|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637134550000|2021-11-17 07:35:50|570.94|568.14|571.13|568.33|571.13|568.33|570.94|568.14|0
1637134610000|2021-11-17 07:36:50|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637134620000|2021-11-17 07:37:00|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637134640000|2021-11-17 07:37:20|571.31|568.51|571.13|568.33|571.31|568.51|571.13|568.33|0
1637134670000|2021-11-17 07:37:50|571.03|568.23|571.13|568.33|571.13|568.33|571.03|568.23|0
1637134730000|2021-11-17 07:38:50|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637134810000|2021-11-17 07:40:10|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637134820000|2021-11-17 07:40:20|570.84|568.04|570.75|567.95|570.84|568.04|570.75|567.95|0
1637134830000|2021-11-17 07:40:30|570.66|567.86|570.57|567.77|570.66|567.86|570.57|567.77|0
1637134960000|2021-11-17 07:42:40|570.75|567.95|570.75|567.95|570.94|568.14|570.75|567.95|0
1637134970000|2021-11-17 07:42:50|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637134980000|2021-11-17 07:43:00|570.84|568.04|570.75|567.95|570.84|568.04|570.75|567.95|0
1637135080000|2021-11-17 07:44:40|570.66|567.86|570.75|567.95|570.75|567.95|570.66|567.86|0
1637135180000|2021-11-17 07:46:20|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637135190000|2021-11-17 07:46:30|570.66|567.86|570.57|567.77|570.66|567.86|570.57|567.77|0
1637135210000|2021-11-17 07:46:50|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637135240000|2021-11-17 07:47:20|570.84|568.04|570.75|567.95|570.84|568.04|570.75|567.95|0
1637135290000|2021-11-17 07:48:10|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637135370000|2021-11-17 07:49:30|571.02|568.22|571.12|568.32|571.12|568.32|571.02|568.22|0
1637135380000|2021-11-17 07:49:40|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637135420000|2021-11-17 07:50:20|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637135430000|2021-11-17 07:50:30|570.94|568.14|570.94|568.14|571.12|568.32|570.94|568.14|0
1637135450000|2021-11-17 07:50:50|571.02|568.22|570.94|568.14|571.12|568.32|570.94|568.14|0
1637135470000|2021-11-17 07:51:10|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637135500000|2021-11-17 07:51:40|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1637135510000|2021-11-17 07:51:50|570.93|568.13|571.12|568.32|571.12|568.32|570.93|568.13|0
1637135530000|2021-11-17 07:52:10|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637135550000|2021-11-17 07:52:30|571.39|568.59|571.3|568.5|571.39|568.59|571.3|568.5|0
1637135570000|2021-11-17 07:52:50|571.39|568.59|571.49|568.69|571.49|568.69|571.39|568.59|0
1637135610000|2021-11-17 07:53:30|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637135640000|2021-11-17 07:54:00|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637135650000|2021-11-17 07:54:10|571.95|569.15|572.04|569.24|572.04|569.24|571.95|569.15|0
1637135660000|2021-11-17 07:54:20|571.49|568.69|571.67|568.87|571.67|568.87|571.49|568.69|0
1637135730000|2021-11-17 07:55:30|571.49|568.69|571.58|568.78|571.58|568.78|571.49|568.69|0
1637135740000|2021-11-17 07:55:40|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637135770000|2021-11-17 07:56:10|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637135810000|2021-11-17 07:56:50|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1637135820000|2021-11-17 07:57:00|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637135840000|2021-11-17 07:57:20|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1637135900000|2021-11-17 07:58:20|572.23|569.43|572.41|569.61|572.41|569.61|572.23|569.43|0
1637135910000|2021-11-17 07:58:30|572.5|569.7|572.6|569.8|572.6|569.8|572.5|569.7|0
1637135920000|2021-11-17 07:58:40|572.78|569.98|572.78|569.98|572.78|569.98|572.78|569.98|0
1637135930000|2021-11-17 07:58:50|572.69|569.89|572.78|569.98|572.78|569.98|572.69|569.89|0
1637135950000|2021-11-17 07:59:10|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1637135980000|2021-11-17 07:59:40|572.5|569.7|572.41|569.61|572.5|569.7|572.41|569.61|0
1637136000000|2021-11-17 08:00:00|572.6|569.8|572.23|569.43|572.6|569.8|572.23|569.43|0
1637136010000|2021-11-17 08:00:10|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1637136020000|2021-11-17 08:00:20|572.31|569.51|572.23|569.43|572.31|569.51|572.23|569.43|0
1637136030000|2021-11-17 08:00:30|572.31|569.51|572.31|569.51|572.41|569.61|572.31|569.51|0
1637136040000|2021-11-17 08:00:40|572.23|569.43|572.41|569.61|572.41|569.61|572.23|569.43|0
1637136050000|2021-11-17 08:00:50|572.31|569.51|572.41|569.61|572.41|569.61|572.23|569.43|0
1637136060000|2021-11-17 08:01:00|571.74|568.94|571.74|568.94|571.92|569.12|571.74|568.94|0
1637136080000|2021-11-17 08:01:20|572.9|570.1|572.9|570.1|572.9|570.1|572.71|569.91|0
1637136090000|2021-11-17 08:01:30|572.71|569.91|572.71|569.91|572.71|569.91|572.71|569.91|0
1637136100000|2021-11-17 08:01:40|572.8|570|572.71|569.91|572.9|570.1|572.71|569.91|0
1637136120000|2021-11-17 08:02:00|572.9|570.1|572.9|570.1|572.9|570.1|572.9|570.1|0
1637136140000|2021-11-17 08:02:20|572.71|569.91|572.9|570.1|572.9|570.1|572.71|569.91|0
1637136150000|2021-11-17 08:02:30|572.8|570|572.71|569.91|572.8|570|572.71|569.91|0
1637136160000|2021-11-17 08:02:40|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1637136170000|2021-11-17 08:02:50|572.71|569.91|572.53|569.73|572.71|569.91|572.53|569.73|0
1637136180000|2021-11-17 08:03:00|572.71|569.91|572.71|569.91|572.71|569.91|572.71|569.91|0
1637136190000|2021-11-17 08:03:10|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1637136220000|2021-11-17 08:03:40|572.43|569.63|572.34|569.54|572.43|569.63|572.34|569.54|0
1637136230000|2021-11-17 08:03:50|572.16|569.36|572.34|569.54|572.34|569.54|572.16|569.36|0
1637136240000|2021-11-17 08:04:00|572.16|569.36|572.16|569.36|572.16|569.36|571.97|569.17|0
1637136250000|2021-11-17 08:04:10|571.97|569.17|572.16|569.36|572.16|569.36|571.97|569.17|0
1637136260000|2021-11-17 08:04:20|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637136270000|2021-11-17 08:04:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637136280000|2021-11-17 08:04:40|572.34|569.54|572.53|569.73|572.53|569.73|572.34|569.54|0
1637136290000|2021-11-17 08:04:50|572.71|569.91|572.71|569.91|572.71|569.91|572.71|569.91|0
1637136300000|2021-11-17 08:05:00|572.51|570.11|572.51|570.11|572.51|570.11|572.32|569.92|0
1637136320000|2021-11-17 08:05:20|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1637136330000|2021-11-17 08:05:30|572.51|570.11|572.51|570.11|572.51|570.11|572.51|570.11|0
1637136360000|2021-11-17 08:06:00|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1637136380000|2021-11-17 08:06:20|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1637136390000|2021-11-17 08:06:30|573.06|570.66|572.88|570.48|573.06|570.66|572.88|570.48|0
1637136400000|2021-11-17 08:06:40|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1637136440000|2021-11-17 08:07:20|572.78|570.38|572.78|570.38|572.78|570.38|572.78|570.38|0
1637136450000|2021-11-17 08:07:30|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1637136460000|2021-11-17 08:07:40|572.78|570.38|572.69|570.29|572.78|570.38|572.69|570.29|0
1637136470000|2021-11-17 08:07:50|572.88|570.48|572.78|570.38|572.88|570.48|572.69|570.29|0
1637136480000|2021-11-17 08:08:00|572.88|570.48|572.51|570.11|572.88|570.48|572.51|570.11|0
1637136490000|2021-11-17 08:08:10|572.6|570.2|572.51|570.11|572.6|570.2|572.51|570.11|0
1637136520000|2021-11-17 08:08:40|572.32|569.92|572.32|569.92|572.32|569.92|572.32|569.92|0
1637136540000|2021-11-17 08:09:00|572.14|569.74|572.32|569.92|572.32|569.92|572.14|569.74|0
1637136550000|2021-11-17 08:09:10|572.51|570.11|572.51|570.11|572.51|570.11|572.51|570.11|0
1637136570000|2021-11-17 08:09:30|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1637136580000|2021-11-17 08:09:40|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1637136600000|2021-11-17 08:10:00|572.69|570.29|572.88|570.48|572.88|570.48|572.69|570.29|0
1637136610000|2021-11-17 08:10:10|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1637136640000|2021-11-17 08:10:40|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1637136650000|2021-11-17 08:10:50|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1637136680000|2021-11-17 08:11:20|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1637136710000|2021-11-17 08:11:50|573.34|570.94|573.34|570.94|573.34|570.94|573.34|570.94|0
1637136720000|2021-11-17 08:12:00|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1637136740000|2021-11-17 08:12:20|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1637136760000|2021-11-17 08:12:40|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1637136780000|2021-11-17 08:13:00|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1637136790000|2021-11-17 08:13:10|573.52|571.12|573.43|571.03|573.52|571.12|573.43|571.03|0
1637136800000|2021-11-17 08:13:20|573.62|571.22|573.71|571.31|573.8|571.4|573.62|571.22|0
1637136810000|2021-11-17 08:13:30|573.62|571.22|573.8|571.4|573.8|571.4|573.62|571.22|0
1637136840000|2021-11-17 08:14:00|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1637136850000|2021-11-17 08:14:10|573.8|571.4|573.8|571.4|573.99|571.59|573.8|571.4|0
1637136880000|2021-11-17 08:14:40|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1637136910000|2021-11-17 08:15:10|573.52|571.12|573.7|571.3|573.8|571.4|573.52|571.12|0
1637136920000|2021-11-17 08:15:20|573.8|571.4|573.99|571.59|573.99|571.59|573.8|571.4|0
1637136930000|2021-11-17 08:15:30|573.8|571.4|573.8|571.4|573.8|571.4|573.8|571.4|0
1637136960000|2021-11-17 08:16:00|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1637136970000|2021-11-17 08:16:10|573.8|571.4|573.8|571.4|573.8|571.4|573.8|571.4|0
1637137000000|2021-11-17 08:16:40|573.89|571.49|573.8|571.4|573.89|571.49|573.8|571.4|0
1637137010000|2021-11-17 08:16:50|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1637137020000|2021-11-17 08:17:00|573.89|571.49|573.89|571.49|573.89|571.49|573.89|571.49|0
1637137030000|2021-11-17 08:17:10|573.99|571.59|574.17|571.77|574.17|571.77|573.99|571.59|0
1637137040000|2021-11-17 08:17:20|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1637137070000|2021-11-17 08:17:50|573.8|571.4|573.8|571.4|573.8|571.4|573.8|571.4|0
1637137090000|2021-11-17 08:18:10|573.61|571.21|573.61|571.21|573.61|571.21|573.61|571.21|0
1637137140000|2021-11-17 08:19:00|573.8|571.4|573.8|571.4|573.8|571.4|573.8|571.4|0
1637137160000|2021-11-17 08:19:20|573.61|571.21|573.61|571.21|573.61|571.21|573.61|571.21|0
1637137170000|2021-11-17 08:19:30|573.7|571.3|573.61|571.21|573.7|571.3|573.61|571.21|0
1637137190000|2021-11-17 08:19:50|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1637137200000|2021-11-17 08:20:00|573.61|571.21|573.61|571.21|573.61|571.21|573.43|571.03|0
1637137210000|2021-11-17 08:20:10|573.8|571.4|573.8|571.4|573.8|571.4|573.8|571.4|0
1637137220000|2021-11-17 08:20:20|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1637137240000|2021-11-17 08:20:40|574.17|571.77|574.17|571.77|574.17|571.77|574.17|571.77|0
1637137260000|2021-11-17 08:21:00|574.26|571.86|574.17|571.77|574.35|571.95|574.17|571.77|0
1637137270000|2021-11-17 08:21:10|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1637137280000|2021-11-17 08:21:20|574.07|571.67|574.17|571.77|574.17|571.77|574.07|571.67|0
1637137330000|2021-11-17 08:22:10|573.98|571.58|574.17|571.77|574.17|571.77|573.98|571.58|0
1637137340000|2021-11-17 08:22:20|574.26|571.86|574.07|571.67|574.35|571.95|574.07|571.67|0
1637137350000|2021-11-17 08:22:30|574.17|571.77|574.17|571.77|574.17|571.77|573.98|571.58|0
1637137360000|2021-11-17 08:22:40|573.98|571.58|573.98|571.58|574.17|571.77|573.98|571.58|0
1637137450000|2021-11-17 08:24:10|574.17|571.77|574.17|571.77|574.17|571.77|574.17|571.77|0
1637137470000|2021-11-17 08:24:30|574.26|571.86|574.35|571.95|574.35|571.95|574.26|571.86|0
1637137500000|2021-11-17 08:25:00|574.26|571.86|574.35|571.95|574.35|571.95|574.26|571.86|0
1637137530000|2021-11-17 08:25:30|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1637137550000|2021-11-17 08:25:50|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1637137560000|2021-11-17 08:26:00|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1637137610000|2021-11-17 08:26:50|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1637137630000|2021-11-17 08:27:10|574.91|572.51|574.54|572.14|575.09|572.69|574.54|572.14|0
1637137640000|2021-11-17 08:27:20|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1637137650000|2021-11-17 08:27:30|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1637137660000|2021-11-17 08:27:40|574.35|571.95|574.54|572.14|574.54|572.14|574.35|571.95|0
1637137680000|2021-11-17 08:28:00|574.72|572.32|574.54|572.14|574.72|572.32|574.54|572.14|0
1637137690000|2021-11-17 08:28:10|574.72|572.32|574.72|572.32|574.72|572.32|574.54|572.14|0
1637137700000|2021-11-17 08:28:20|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1637137710000|2021-11-17 08:28:30|574.62|572.22|574.54|572.14|574.62|572.22|574.54|572.14|0
1637137740000|2021-11-17 08:29:00|574.72|572.32|574.54|572.14|574.72|572.32|574.54|572.14|0
1637137760000|2021-11-17 08:29:20|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1637137770000|2021-11-17 08:29:30|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1637137780000|2021-11-17 08:29:40|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1637137790000|2021-11-17 08:29:50|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1637137800000|2021-11-17 08:30:00|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1637137810000|2021-11-17 08:30:10|574.44|572.04|574.53|572.13|574.53|572.13|574.44|572.04|0
1637137820000|2021-11-17 08:30:20|574.35|571.95|574.53|572.13|574.53|572.13|574.35|571.95|0
1637137830000|2021-11-17 08:30:30|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1637137850000|2021-11-17 08:30:50|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1637137860000|2021-11-17 08:31:00|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1637137870000|2021-11-17 08:31:10|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1637137890000|2021-11-17 08:31:30|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1637137900000|2021-11-17 08:31:40|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1637137920000|2021-11-17 08:32:00|573.42|571.02|573.42|571.02|573.42|571.02|573.42|571.02|0
1637137930000|2021-11-17 08:32:10|573.51|571.11|573.42|571.02|573.51|571.11|573.42|571.02|0
1637137940000|2021-11-17 08:32:20|573.61|571.21|573.61|571.21|573.61|571.21|573.61|571.21|0
1637137950000|2021-11-17 08:32:30|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1637137960000|2021-11-17 08:32:40|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1637138000000|2021-11-17 08:33:20|573.88|571.48|573.79|571.39|573.88|571.48|573.79|571.39|0
1637138020000|2021-11-17 08:33:40|573.7|571.3|573.61|571.21|573.7|571.3|573.61|571.21|0
1637138040000|2021-11-17 08:34:00|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1637138070000|2021-11-17 08:34:30|573.61|571.21|573.79|571.39|573.79|571.39|573.61|571.21|0
1637138120000|2021-11-17 08:35:20|573.61|571.21|573.79|571.39|573.79|571.39|573.61|571.21|0
1637138180000|2021-11-17 08:36:20|573.7|571.3|573.79|571.39|573.79|571.39|573.7|571.3|0
1637138200000|2021-11-17 08:36:40|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1637138210000|2021-11-17 08:36:50|574.16|571.76|574.35|571.95|574.35|571.95|574.16|571.76|0
1637138220000|2021-11-17 08:37:00|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1637138240000|2021-11-17 08:37:20|574.07|571.67|574.16|571.76|574.16|571.76|574.07|571.67|0
1637138250000|2021-11-17 08:37:30|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1637138270000|2021-11-17 08:37:50|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1637138280000|2021-11-17 08:38:00|574.35|571.95|574.16|571.76|574.35|571.95|574.16|571.76|0
1637138300000|2021-11-17 08:38:20|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1637138320000|2021-11-17 08:38:40|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1637138350000|2021-11-17 08:39:10|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1637138360000|2021-11-17 08:39:20|574.16|571.76|573.98|571.58|574.16|571.76|573.98|571.58|0
1637138370000|2021-11-17 08:39:30|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1637138400000|2021-11-17 08:40:00|573.98|571.58|574.16|571.76|574.16|571.76|573.98|571.58|0
1637138410000|2021-11-17 08:40:10|574.06|571.66|574.16|571.76|574.16|571.76|573.98|571.58|0
1637138420000|2021-11-17 08:40:20|574.25|571.85|574.25|571.85|574.25|571.85|574.25|571.85|0
1637138430000|2021-11-17 08:40:30|574.16|571.76|574.16|571.76|574.35|571.95|574.16|571.76|0
1637138530000|2021-11-17 08:42:10|573.97|571.57|573.97|571.57|574.16|571.76|573.97|571.57|0
1637138540000|2021-11-17 08:42:20|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1637138560000|2021-11-17 08:42:40|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637138570000|2021-11-17 08:42:50|574.16|571.76|574.34|571.94|574.34|571.94|574.16|571.76|0
1637138640000|2021-11-17 08:44:00|574.43|572.03|574.71|572.31|574.71|572.31|574.43|572.03|0
1637138680000|2021-11-17 08:44:40|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1637138690000|2021-11-17 08:44:50|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1637138750000|2021-11-17 08:45:50|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1637138760000|2021-11-17 08:46:00|574.9|572.5|575.08|572.68|575.08|572.68|574.9|572.5|0
1637138780000|2021-11-17 08:46:20|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1637138790000|2021-11-17 08:46:30|574.9|572.5|574.9|572.5|574.99|572.59|574.9|572.5|0
1637138800000|2021-11-17 08:46:40|574.99|572.59|574.9|572.5|574.99|572.59|574.9|572.5|0
1637138810000|2021-11-17 08:46:50|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1637138820000|2021-11-17 08:47:00|574.99|572.59|574.99|572.59|574.99|572.59|574.99|572.59|0
1637138830000|2021-11-17 08:47:10|574.9|572.5|574.71|572.31|574.9|572.5|574.71|572.31|0
1637138850000|2021-11-17 08:47:30|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1637138860000|2021-11-17 08:47:40|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1637138880000|2021-11-17 08:48:00|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1637138900000|2021-11-17 08:48:20|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637138920000|2021-11-17 08:48:40|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1637138930000|2021-11-17 08:48:50|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637138940000|2021-11-17 08:49:00|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1637138950000|2021-11-17 08:49:10|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637138980000|2021-11-17 08:49:40|574.25|571.85|574.34|571.94|574.34|571.94|574.25|571.85|0
1637139000000|2021-11-17 08:50:00|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1637139070000|2021-11-17 08:51:10|574.34|571.94|574.16|571.76|574.34|571.94|574.16|571.76|0
1637139120000|2021-11-17 08:52:00|574.24|571.84|574.34|571.94|574.34|571.94|574.24|571.84|0
1637139140000|2021-11-17 08:52:20|574.16|571.76|574.15|571.75|574.16|571.76|574.15|571.75|0
1637139150000|2021-11-17 08:52:30|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637139160000|2021-11-17 08:52:40|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1637139200000|2021-11-17 08:53:20|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1637139210000|2021-11-17 08:53:30|574.24|571.84|574.15|571.75|574.24|571.84|574.15|571.75|0
1637139220000|2021-11-17 08:53:40|574.24|571.84|574.15|571.75|574.24|571.84|574.15|571.75|0
1637139230000|2021-11-17 08:53:50|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637139250000|2021-11-17 08:54:10|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1637139260000|2021-11-17 08:54:20|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637139370000|2021-11-17 08:56:10|574.24|571.84|574.34|571.94|574.34|571.94|574.24|571.84|0
1637139450000|2021-11-17 08:57:30|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1637139460000|2021-11-17 08:57:40|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637139470000|2021-11-17 08:57:50|574.52|572.12|574.34|571.94|574.52|572.12|574.34|571.94|0
1637139590000|2021-11-17 08:59:50|574.43|572.03|574.43|572.03|574.43|572.03|574.43|572.03|0
1637139600000|2021-11-17 09:00:00|574.52|572.12|574.15|571.75|574.52|572.12|574.15|571.75|0
1637139630000|2021-11-17 09:00:30|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1637139640000|2021-11-17 09:00:40|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637139730000|2021-11-17 09:02:10|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1637139740000|2021-11-17 09:02:20|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1637139750000|2021-11-17 09:02:30|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637139760000|2021-11-17 09:02:40|574.24|571.84|574.15|571.75|574.24|571.84|574.15|571.75|0
1637139790000|2021-11-17 09:03:10|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1637139840000|2021-11-17 09:04:00|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1637139850000|2021-11-17 09:04:10|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1637139860000|2021-11-17 09:04:20|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1637139910000|2021-11-17 09:05:10|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1637139920000|2021-11-17 09:05:20|574.42|572.02|574.52|572.12|574.52|572.12|574.42|572.02|0
1637139940000|2021-11-17 09:05:40|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1637139990000|2021-11-17 09:06:30|574.24|571.84|574.15|571.75|574.24|571.84|574.15|571.75|0
1637140010000|2021-11-17 09:06:50|574.24|571.84|574.15|571.75|574.24|571.84|574.15|571.75|0
1637140030000|2021-11-17 09:07:10|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1637140100000|2021-11-17 09:08:20|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1637140110000|2021-11-17 09:08:30|573.68|571.28|573.78|571.38|573.78|571.38|573.68|571.28|0
1637140140000|2021-11-17 09:09:00|573.59|571.19|573.78|571.38|573.78|571.38|573.59|571.19|0
1637140150000|2021-11-17 09:09:10|573.68|571.28|573.59|571.19|573.68|571.28|573.59|571.19|0
1637140170000|2021-11-17 09:09:30|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1637140180000|2021-11-17 09:09:40|573.59|571.19|573.41|571.01|573.59|571.19|573.41|571.01|0
1637140200000|2021-11-17 09:10:00|573.59|571.19|573.59|571.19|573.59|571.19|573.59|571.19|0
1637140250000|2021-11-17 09:10:50|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1637140300000|2021-11-17 09:11:40|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1637140310000|2021-11-17 09:11:50|573.41|571.01|573.59|571.19|573.59|571.19|573.41|571.01|0
1637140350000|2021-11-17 09:12:30|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1637140400000|2021-11-17 09:13:20|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1637140410000|2021-11-17 09:13:30|573.04|570.64|573.04|570.64|573.04|570.64|573.04|570.64|0
1637140440000|2021-11-17 09:14:00|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1637140500000|2021-11-17 09:15:00|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1637140610000|2021-11-17 09:16:50|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1637140620000|2021-11-17 09:17:00|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1637140630000|2021-11-17 09:17:10|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1637140640000|2021-11-17 09:17:20|572.94|570.54|572.85|570.45|572.94|570.54|572.85|570.45|0
1637140650000|2021-11-17 09:17:30|572.94|570.54|573.03|570.63|573.03|570.63|572.94|570.54|0
1637140690000|2021-11-17 09:18:10|572.85|570.45|572.94|570.54|572.94|570.54|572.85|570.45|0
1637140700000|2021-11-17 09:18:20|573.03|570.63|573.03|570.63|573.03|570.63|572.94|570.54|0
1637140710000|2021-11-17 09:18:30|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1637140720000|2021-11-17 09:18:40|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1637140730000|2021-11-17 09:18:50|572.85|570.45|572.94|570.54|572.94|570.54|572.85|570.45|0
1637140740000|2021-11-17 09:19:00|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1637140800000|2021-11-17 09:20:00|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1637140820000|2021-11-17 09:20:20|572.75|570.35|572.66|570.26|572.85|570.45|572.66|570.26|0
1637140860000|2021-11-17 09:21:00|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1637140870000|2021-11-17 09:21:10|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1637140900000|2021-11-17 09:21:40|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1637140910000|2021-11-17 09:21:50|572.85|570.45|573.03|570.63|573.03|570.63|572.85|570.45|0
1637140920000|2021-11-17 09:22:00|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1637141030000|2021-11-17 09:23:50|572.93|570.53|572.85|570.45|572.93|570.53|572.85|570.45|0
1637141110000|2021-11-17 09:25:10|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1637141120000|2021-11-17 09:25:20|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1637141140000|2021-11-17 09:25:40|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1637141160000|2021-11-17 09:26:00|572.75|570.35|572.66|570.26|572.75|570.35|572.66|570.26|0
1637141170000|2021-11-17 09:26:10|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1637141210000|2021-11-17 09:26:50|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1637141230000|2021-11-17 09:27:10|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1637141290000|2021-11-17 09:28:10|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1637141330000|2021-11-17 09:28:50|572.47|570.07|572.66|570.26|572.66|570.26|572.47|570.07|0
1637141340000|2021-11-17 09:29:00|572.47|570.07|572.47|570.07|572.47|570.07|572.47|570.07|0
1637141370000|2021-11-17 09:29:30|572.56|570.16|572.66|570.26|572.66|570.26|572.56|570.16|0
1637141380000|2021-11-17 09:29:40|572.47|570.07|572.47|570.07|572.47|570.07|572.47|570.07|0
1637141440000|2021-11-17 09:30:40|572.1|569.7|571.92|569.52|572.1|569.7|571.92|569.52|0
1637141470000|2021-11-17 09:31:10|572.1|569.7|572.01|569.61|572.1|569.7|571.92|569.52|0
1637141480000|2021-11-17 09:31:20|572.1|569.7|572.1|569.7|572.1|569.7|572.1|569.7|0
1637141560000|2021-11-17 09:32:40|572.01|569.61|571.92|569.52|572.01|569.61|571.92|569.52|0
1637141580000|2021-11-17 09:33:00|571.73|569.33|571.73|569.33|571.73|569.33|571.73|569.33|0
1637141590000|2021-11-17 09:33:10|571.92|569.52|571.92|569.52|571.92|569.52|571.92|569.52|0
1637141630000|2021-11-17 09:33:50|571.82|569.42|571.92|569.52|571.92|569.52|571.82|569.42|0
1637141650000|2021-11-17 09:34:10|571.73|569.33|571.92|569.52|571.92|569.52|571.73|569.33|0
1637141700000|2021-11-17 09:35:00|571.73|569.33|571.73|569.33|571.73|569.33|571.73|569.33|0
1637141730000|2021-11-17 09:35:30|571.92|569.52|571.92|569.52|571.92|569.52|571.92|569.52|0
1637141740000|2021-11-17 09:35:40|571.73|569.33|571.73|569.33|571.73|569.33|571.73|569.33|0
1637141760000|2021-11-17 09:36:00|571.92|569.52|571.92|569.52|571.92|569.52|571.92|569.52|0
1637141770000|2021-11-17 09:36:10|571.73|569.33|571.73|569.33|571.73|569.33|571.73|569.33|0
1637141820000|2021-11-17 09:37:00|571.55|569.15|571.55|569.15|571.55|569.15|571.55|569.15|0
1637141830000|2021-11-17 09:37:10|571.18|568.78|571.18|568.78|571.36|568.96|571.18|568.78|0
1637141880000|2021-11-17 09:38:00|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1637141910000|2021-11-17 09:38:30|570.81|568.41|570.81|568.41|570.81|568.41|570.81|568.41|0
1637141970000|2021-11-17 09:39:30|570.62|568.22|570.62|568.22|570.62|568.22|570.62|568.22|0
1637141980000|2021-11-17 09:39:40|570.81|568.41|570.62|568.22|570.81|568.41|570.62|568.22|0
1637142000000|2021-11-17 09:40:00|570.44|568.04|570.62|568.22|570.62|568.22|570.44|568.04|0
1637142010000|2021-11-17 09:40:10|570.71|568.31|570.62|568.22|570.71|568.31|570.62|568.22|0
1637142060000|2021-11-17 09:41:00|570.71|568.31|570.62|568.22|570.71|568.31|570.62|568.22|0
1637142070000|2021-11-17 09:41:10|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1637142090000|2021-11-17 09:41:30|570.71|568.31|570.71|568.31|570.71|568.31|570.71|568.31|0
1637142100000|2021-11-17 09:41:40|570.62|568.22|570.8|568.4|570.8|568.4|570.62|568.22|0
1637142140000|2021-11-17 09:42:20|570.62|568.22|570.8|568.4|570.8|568.4|570.62|568.22|0
1637142180000|2021-11-17 09:43:00|570.89|568.49|570.99|568.59|570.99|568.59|570.89|568.49|0
1637142190000|2021-11-17 09:43:10|570.8|568.4|570.89|568.49|570.99|568.59|570.8|568.4|0
1637142200000|2021-11-17 09:43:20|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1637142230000|2021-11-17 09:43:50|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1637142250000|2021-11-17 09:44:10|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1637142260000|2021-11-17 09:44:20|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1637142270000|2021-11-17 09:44:30|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1637142340000|2021-11-17 09:45:40|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1637142400000|2021-11-17 09:46:40|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1637142490000|2021-11-17 09:48:10|570.99|568.59|571.17|568.77|571.17|568.77|570.99|568.59|0
1637142500000|2021-11-17 09:48:20|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1637142510000|2021-11-17 09:48:30|571.36|568.96|571.36|568.96|571.36|568.96|571.26|568.86|0
1637142540000|2021-11-17 09:49:00|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1637142560000|2021-11-17 09:49:20|571.36|568.96|571.17|568.77|571.36|568.96|571.17|568.77|0
1637142680000|2021-11-17 09:51:20|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1637142700000|2021-11-17 09:51:40|570.98|568.58|570.98|568.58|570.98|568.58|570.98|568.58|0
1637142820000|2021-11-17 09:53:40|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1637142830000|2021-11-17 09:53:50|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1637142840000|2021-11-17 09:54:00|570.61|568.21|570.8|568.4|570.8|568.4|570.61|568.21|0
1637142860000|2021-11-17 09:54:20|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1637142900000|2021-11-17 09:55:00|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1637142930000|2021-11-17 09:55:30|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1637142940000|2021-11-17 09:55:40|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1637143220000|2021-11-17 10:00:20|570.89|568.49|570.98|568.58|570.98|568.58|570.89|568.49|0
1637143250000|2021-11-17 10:00:50|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1637143270000|2021-11-17 10:01:10|570.98|568.58|570.98|568.58|570.98|568.58|570.98|568.58|0
1637143330000|2021-11-17 10:02:10|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1637143340000|2021-11-17 10:02:20|570.98|568.58|570.98|568.58|571.07|568.67|570.98|568.58|0
1637143350000|2021-11-17 10:02:30|571.07|568.67|570.98|568.58|571.07|568.67|570.98|568.58|0
1637143360000|2021-11-17 10:02:40|571.17|568.77|571.35|568.95|571.35|568.95|571.16|568.76|0
1637143430000|2021-11-17 10:03:50|571.44|569.04|571.44|569.04|571.53|569.13|571.44|569.04|0
1637143440000|2021-11-17 10:04:00|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1637143450000|2021-11-17 10:04:10|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1637143500000|2021-11-17 10:05:00|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1637143530000|2021-11-17 10:05:30|571.07|568.67|571.07|568.67|571.07|568.67|571.07|568.67|0
1637143540000|2021-11-17 10:05:40|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1637143550000|2021-11-17 10:05:50|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1637143560000|2021-11-17 10:06:00|571.16|568.76|571.16|568.76|571.35|568.95|571.16|568.76|0
1637143570000|2021-11-17 10:06:10|571.25|568.85|571.25|568.85|571.25|568.85|571.16|568.76|0
1637143580000|2021-11-17 10:06:20|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1637143720000|2021-11-17 10:08:40|570.98|568.58|570.98|568.58|570.98|568.58|570.98|568.58|0
1637143790000|2021-11-17 10:09:50|570.79|568.39|570.79|568.39|570.79|568.39|570.79|568.39|0
1637143800000|2021-11-17 10:10:00|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1637143840000|2021-11-17 10:10:40|570.42|568.02|570.42|568.02|570.42|568.02|570.42|568.02|0
1637143850000|2021-11-17 10:10:50|570.51|568.11|570.61|568.21|570.61|568.21|570.51|568.11|0
1637143860000|2021-11-17 10:11:00|570.42|568.02|570.42|568.02|570.42|568.02|570.42|568.02|0
1637143880000|2021-11-17 10:11:20|570.61|568.21|570.61|568.21|570.61|568.21|570.51|568.11|0
1637144030000|2021-11-17 10:13:50|570.79|568.39|570.79|568.39|570.79|568.39|570.79|568.39|0
1637144040000|2021-11-17 10:14:00|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1637144100000|2021-11-17 10:15:00|570.42|568.02|570.42|568.02|570.42|568.02|570.42|568.02|0
1637144230000|2021-11-17 10:17:10|570.24|567.84|570.24|567.84|570.24|567.84|570.24|567.84|0
1637144250000|2021-11-17 10:17:30|570.23|567.83|570.42|568.02|570.42|568.02|570.23|567.83|0
1637144330000|2021-11-17 10:18:50|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1637144350000|2021-11-17 10:19:10|570.79|568.39|570.79|568.39|570.79|568.39|570.79|568.39|0
1637144400000|2021-11-17 10:20:00|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1637144420000|2021-11-17 10:20:20|570.79|568.39|570.97|568.57|570.97|568.57|570.79|568.39|0
1637144450000|2021-11-17 10:20:50|571.06|568.66|571.16|568.76|571.16|568.76|571.06|568.66|0
1637144480000|2021-11-17 10:21:20|570.97|568.57|570.97|568.57|570.97|568.57|570.97|568.57|0
1637144500000|2021-11-17 10:21:40|570.79|568.39|570.88|568.48|570.88|568.48|570.79|568.39|0
1637144510000|2021-11-17 10:21:50|570.79|568.39|570.6|568.2|570.79|568.39|570.6|568.2|0
1637144540000|2021-11-17 10:22:20|570.42|568.02|570.42|568.02|570.42|568.02|570.42|568.02|0
1637144560000|2021-11-17 10:22:40|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1637144570000|2021-11-17 10:22:50|570.42|568.02|570.23|567.83|570.42|568.02|570.23|567.83|0
1637144580000|2021-11-17 10:23:00|570.32|567.92|570.32|567.92|570.32|567.92|570.23|567.83|0
1637144590000|2021-11-17 10:23:10|570.42|568.02|570.42|568.02|570.42|568.02|570.42|568.02|0
1637144630000|2021-11-17 10:23:50|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1637144650000|2021-11-17 10:24:10|570.32|567.92|570.23|567.83|570.42|568.02|570.23|567.83|0
1637144690000|2021-11-17 10:24:50|570.05|567.65|570.05|567.65|570.05|567.65|570.05|567.65|0
1637144700000|2021-11-17 10:25:00|570.23|567.83|570.23|567.83|570.23|567.83|570.05|567.65|0
1637144710000|2021-11-17 10:25:10|570.32|567.92|570.23|567.83|570.32|567.92|570.23|567.83|0
1637144770000|2021-11-17 10:26:10|570.42|568.02|570.42|568.02|570.42|568.02|570.42|568.02|0
1637144880000|2021-11-17 10:28:00|570.5|568.1|570.42|568.02|570.5|568.1|570.42|568.02|0
1637144890000|2021-11-17 10:28:10|570.41|568.01|570.41|568.01|570.41|568.01|570.41|568.01|0
1637144950000|2021-11-17 10:29:10|570.5|568.1|570.6|568.2|570.6|568.2|570.5|568.1|0
1637144970000|2021-11-17 10:29:30|570.69|568.29|570.78|568.38|570.78|568.38|570.69|568.29|0
1637144980000|2021-11-17 10:29:40|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1637145000000|2021-11-17 10:30:00|570.69|568.29|570.6|568.2|570.69|568.29|570.6|568.2|0
1637145020000|2021-11-17 10:30:20|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1637145030000|2021-11-17 10:30:30|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1637145080000|2021-11-17 10:31:20|570.41|568.01|570.23|567.83|570.41|568.01|570.23|567.83|0
1637145090000|2021-11-17 10:31:30|570.41|568.01|570.41|568.01|570.41|568.01|570.41|568.01|0
1637145110000|2021-11-17 10:31:50|570.23|567.83|570.41|568.01|570.41|568.01|570.23|567.83|0
1637145120000|2021-11-17 10:32:00|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1637145170000|2021-11-17 10:32:50|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1637145180000|2021-11-17 10:33:00|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1637145200000|2021-11-17 10:33:20|570.78|568.38|570.6|568.2|570.78|568.38|570.6|568.2|0
1637145210000|2021-11-17 10:33:30|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1637145500000|2021-11-17 10:38:20|570.6|568.2|570.41|568.01|570.6|568.2|570.41|568.01|0
1637145600000|2021-11-17 10:40:00|570.23|567.83|570.23|567.83|570.41|568.01|570.23|567.83|0
1637145620000|2021-11-17 10:40:20|570.41|568.01|570.41|568.01|570.41|568.01|570.41|568.01|0
1637145660000|2021-11-17 10:41:00|570.59|568.19|570.41|568.01|570.59|568.19|570.41|568.01|0
1637145740000|2021-11-17 10:42:20|570.31|567.91|570.22|567.82|570.31|567.91|570.22|567.82|0
1637145750000|2021-11-17 10:42:30|570.41|568.01|570.41|568.01|570.41|568.01|570.41|568.01|0
1637145800000|2021-11-17 10:43:20|570.5|568.1|570.59|568.19|570.59|568.19|570.5|568.1|0
1637145810000|2021-11-17 10:43:30|570.5|568.1|570.41|568.01|570.5|568.1|570.41|568.01|0
1637145820000|2021-11-17 10:43:40|570.5|568.1|570.59|568.19|570.59|568.19|570.5|568.1|0
1637145850000|2021-11-17 10:44:10|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1637145860000|2021-11-17 10:44:20|570.96|568.56|570.96|568.56|570.96|568.56|570.96|568.56|0
1637145870000|2021-11-17 10:44:30|570.87|568.47|570.78|568.38|570.87|568.47|570.78|568.38|0
1637145880000|2021-11-17 10:44:40|570.87|568.47|570.87|568.47|570.87|568.47|570.78|568.38|0
1637145890000|2021-11-17 10:44:50|570.96|568.56|570.78|568.38|570.96|568.56|570.78|568.38|0
1637145900000|2021-11-17 10:45:00|570.96|568.56|570.87|568.47|570.96|568.56|570.78|568.38|0
1637145910000|2021-11-17 10:45:10|570.96|568.56|570.96|568.56|570.96|568.56|570.96|568.56|0
1637145920000|2021-11-17 10:45:20|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1637146000000|2021-11-17 10:46:40|570.96|568.56|570.96|568.56|570.96|568.56|570.96|568.56|0
1637146040000|2021-11-17 10:47:20|570.86|568.46|570.78|568.38|570.86|568.46|570.78|568.38|0
1637146050000|2021-11-17 10:47:30|570.96|568.56|570.96|568.56|570.96|568.56|570.96|568.56|0
1637146060000|2021-11-17 10:47:40|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1637146200000|2021-11-17 10:50:00|570.96|568.56|570.77|568.37|570.96|568.56|570.77|568.37|0
1637146240000|2021-11-17 10:50:40|570.86|568.46|570.96|568.56|570.96|568.56|570.86|568.46|0
1637146260000|2021-11-17 10:51:00|571.05|568.65|570.96|568.56|571.05|568.65|570.96|568.56|0
1637146360000|2021-11-17 10:52:40|570.86|568.46|570.77|568.37|570.86|568.46|570.77|568.37|0
1637146430000|2021-11-17 10:53:50|570.59|568.19|570.59|568.19|570.59|568.19|570.59|568.19|0
1637146500000|2021-11-17 10:55:00|570.77|568.37|570.77|568.37|570.77|568.37|570.77|568.37|0
1637146520000|2021-11-17 10:55:20|570.59|568.19|570.59|568.19|570.59|568.19|570.59|568.19|0
1637146570000|2021-11-17 10:56:10|570.4|568|570.4|568|570.4|568|570.4|568|0
1637146620000|2021-11-17 10:57:00|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1637146690000|2021-11-17 10:58:10|570.03|567.63|570.03|567.63|570.03|567.63|570.03|567.63|0
1637146700000|2021-11-17 10:58:20|570.22|567.82|570.12|567.72|570.22|567.82|570.03|567.63|0
1637146710000|2021-11-17 10:58:30|570.03|567.63|570.03|567.63|570.03|567.63|570.03|567.63|0
1637146730000|2021-11-17 10:58:50|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1637146740000|2021-11-17 10:59:00|570.03|567.63|570.03|567.63|570.03|567.63|570.03|567.63|0
1637146760000|2021-11-17 10:59:20|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1637146800000|2021-11-17 11:00:00|570.31|567.91|570.03|567.63|570.31|567.91|570.03|567.63|0
1637146920000|2021-11-17 11:02:00|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1637146930000|2021-11-17 11:02:10|570.03|567.63|570.03|567.63|570.03|567.63|570.03|567.63|0
1637146940000|2021-11-17 11:02:20|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1637147000000|2021-11-17 11:03:20|569.66|567.26|569.85|567.45|569.85|567.45|569.66|567.26|0
1637147010000|2021-11-17 11:03:30|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1637147020000|2021-11-17 11:03:40|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1637147040000|2021-11-17 11:04:00|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1637147050000|2021-11-17 11:04:10|569.85|567.45|569.75|567.35|569.85|567.45|569.75|567.35|0
1637147060000|2021-11-17 11:04:20|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1637147120000|2021-11-17 11:05:20|569.48|567.08|569.48|567.08|569.48|567.08|569.48|567.08|0
1637147140000|2021-11-17 11:05:40|569.66|567.26|569.48|567.08|569.66|567.26|569.48|567.08|0
1637147190000|2021-11-17 11:06:30|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1637147220000|2021-11-17 11:07:00|569.84|567.44|569.84|567.44|569.84|567.44|569.84|567.44|0
1637147230000|2021-11-17 11:07:10|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1637147250000|2021-11-17 11:07:30|569.75|567.35|569.84|567.44|569.84|567.44|569.66|567.26|0
1637147260000|2021-11-17 11:07:40|570.03|567.63|570.03|567.63|570.03|567.63|570.03|567.63|0
1637147300000|2021-11-17 11:08:20|570.21|567.81|570.21|567.81|570.21|567.81|570.21|567.81|0
1637147350000|2021-11-17 11:09:10|570.4|568|570.4|568|570.4|568|570.4|568|0
1637147430000|2021-11-17 11:10:30|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1637147590000|2021-11-17 11:13:10|570.4|568|570.4|568|570.4|568|570.4|568|0
1637147600000|2021-11-17 11:13:20|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1637147610000|2021-11-17 11:13:30|570.4|568|570.58|568.18|570.58|568.18|570.4|568|0
1637147810000|2021-11-17 11:16:50|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1637147820000|2021-11-17 11:17:00|570.21|567.81|570.21|567.81|570.21|567.81|570.21|567.81|0
1637147850000|2021-11-17 11:17:30|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1637147910000|2021-11-17 11:18:30|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1637148090000|2021-11-17 11:21:30|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1637148130000|2021-11-17 11:22:10|570.58|568.18|570.76|568.36|570.76|568.36|570.58|568.18|0
1637148180000|2021-11-17 11:23:00|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1637148200000|2021-11-17 11:23:20|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1637148210000|2021-11-17 11:23:30|570.58|568.18|570.66|568.26|570.66|568.26|570.58|568.18|0
1637148220000|2021-11-17 11:23:40|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1637148240000|2021-11-17 11:24:00|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1637148320000|2021-11-17 11:25:20|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1637148350000|2021-11-17 11:25:50|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1637148400000|2021-11-17 11:26:40|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1637148420000|2021-11-17 11:27:00|570.76|568.36|570.85|568.45|570.85|568.45|570.76|568.36|0
1637148430000|2021-11-17 11:27:10|570.94|568.54|570.94|568.54|570.94|568.54|570.85|568.45|0
1637148480000|2021-11-17 11:28:00|571.13|568.73|571.13|568.73|571.13|568.73|571.13|568.73|0
1637148670000|2021-11-17 11:31:10|571.31|568.91|571.31|568.91|571.31|568.91|571.31|568.91|0
1637148730000|2021-11-17 11:32:10|571.5|569.1|571.5|569.1|571.5|569.1|571.5|569.1|0
1637148790000|2021-11-17 11:33:10|571.31|568.91|571.31|568.91|571.31|568.91|571.31|568.91|0
1637148840000|2021-11-17 11:34:00|571.21|568.81|571.21|568.81|571.21|568.81|571.21|568.81|0
1637148850000|2021-11-17 11:34:10|571.13|568.73|571.13|568.73|571.13|568.73|571.13|568.73|0
1637148880000|2021-11-17 11:34:40|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1637148890000|2021-11-17 11:34:50|571.13|568.73|571.13|568.73|571.13|568.73|571.13|568.73|0
1637148910000|2021-11-17 11:35:10|571.12|568.72|571.12|568.72|571.12|568.72|571.12|568.72|0
1637149060000|2021-11-17 11:37:40|570.94|568.54|571.12|568.72|571.12|568.72|570.94|568.54|0
1637149080000|2021-11-17 11:38:00|570.94|568.54|571.12|568.72|571.12|568.72|570.94|568.54|0
1637149090000|2021-11-17 11:38:10|570.94|568.54|570.94|568.54|571.12|568.72|570.94|568.54|0
1637149120000|2021-11-17 11:38:40|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1637149130000|2021-11-17 11:38:50|570.57|568.17|570.75|568.35|570.75|568.35|570.57|568.17|0
1637149140000|2021-11-17 11:39:00|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1637149160000|2021-11-17 11:39:20|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1637149270000|2021-11-17 11:41:10|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1637149280000|2021-11-17 11:41:20|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1637149330000|2021-11-17 11:42:10|570.66|568.26|570.57|568.17|570.66|568.26|570.57|568.17|0
1637149370000|2021-11-17 11:42:50|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1637149380000|2021-11-17 11:43:00|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1637149400000|2021-11-17 11:43:20|570.38|567.98|570.47|568.07|570.47|568.07|570.38|567.98|0
1637149410000|2021-11-17 11:43:30|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1637149470000|2021-11-17 11:44:30|570.2|567.8|570.2|567.8|570.2|567.8|570.2|567.8|0
1637149490000|2021-11-17 11:44:50|570.29|567.89|570.2|567.8|570.29|567.89|570.2|567.8|0
1637149530000|2021-11-17 11:45:30|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1637149630000|2021-11-17 11:47:10|570.2|567.8|570.2|567.8|570.2|567.8|570.2|567.8|0
1637149730000|2021-11-17 11:48:50|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1637149740000|2021-11-17 11:49:00|570.01|567.61|570.01|567.61|570.1|567.7|570.01|567.61|0
1637149750000|2021-11-17 11:49:10|569.83|567.43|569.83|567.43|569.83|567.43|569.83|567.43|0
1637149760000|2021-11-17 11:49:20|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1637149770000|2021-11-17 11:49:30|569.55|567.15|569.46|567.06|569.64|567.24|569.46|567.06|0
1637149780000|2021-11-17 11:49:40|569.36|566.96|569.46|567.06|569.46|567.06|569.27|566.87|0
1637149800000|2021-11-17 11:50:00|569.55|567.15|569.64|567.24|569.64|567.24|569.55|567.15|0
1637149870000|2021-11-17 11:51:10|569.54|567.14|569.46|567.06|569.54|567.14|569.46|567.06|0
1637149880000|2021-11-17 11:51:20|569.27|566.87|569.27|566.87|569.27|566.87|569.27|566.87|0
1637149890000|2021-11-17 11:51:30|569.46|567.06|569.27|566.87|569.46|567.06|569.27|566.87|0
1637149910000|2021-11-17 11:51:50|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1637150010000|2021-11-17 11:53:30|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1637150050000|2021-11-17 11:54:10|569.64|567.24|569.82|567.42|569.82|567.42|569.64|567.24|0
1637150060000|2021-11-17 11:54:20|569.73|567.33|569.64|567.24|569.73|567.33|569.64|567.24|0
1637150070000|2021-11-17 11:54:30|569.82|567.42|569.82|567.42|569.82|567.42|569.82|567.42|0
1637150090000|2021-11-17 11:54:50|569.91|567.51|570.01|567.61|570.01|567.61|569.91|567.51|0
1637150100000|2021-11-17 11:55:00|569.82|567.42|569.82|567.42|569.82|567.42|569.82|567.42|0
1637150150000|2021-11-17 11:55:50|570.01|567.61|569.82|567.42|570.01|567.61|569.82|567.42|0
1637150190000|2021-11-17 11:56:30|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1637150200000|2021-11-17 11:56:40|570.01|567.61|570.19|567.79|570.19|567.79|570.01|567.61|0
1637150220000|2021-11-17 11:57:00|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1637150230000|2021-11-17 11:57:10|570.56|568.16|570.93|568.53|570.93|568.53|570.56|568.16|0
1637150250000|2021-11-17 11:57:30|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1637150310000|2021-11-17 11:58:30|570.93|568.53|570.93|568.53|570.93|568.53|570.93|568.53|0
1637150320000|2021-11-17 11:58:40|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1637150330000|2021-11-17 11:58:50|570.93|568.53|570.93|568.53|570.93|568.53|570.93|568.53|0
1637150340000|2021-11-17 11:59:00|570.83|568.43|570.93|568.53|570.93|568.53|570.83|568.43|0
1637150350000|2021-11-17 11:59:10|570.75|568.35|570.83|568.43|570.83|568.43|570.75|568.35|0
1637150360000|2021-11-17 11:59:20|570.93|568.53|570.74|568.34|570.93|568.53|570.74|568.34|0
1637150380000|2021-11-17 11:59:40|570.93|568.53|570.93|568.53|570.93|568.53|570.93|568.53|0
1637150410000|2021-11-17 12:00:10|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1637150440000|2021-11-17 12:00:40|571.02|568.62|570.93|568.53|571.02|568.62|570.93|568.53|0
1637150450000|2021-11-17 12:00:50|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1637150460000|2021-11-17 12:01:00|570.93|568.53|571.02|568.62|571.02|568.62|570.93|568.53|0
1637150470000|2021-11-17 12:01:10|570.93|568.53|571.11|568.71|571.11|568.71|570.93|568.53|0
1637150490000|2021-11-17 12:01:30|571.2|568.8|571.3|568.9|571.3|568.9|571.2|568.8|0
1637150500000|2021-11-17 12:01:40|571.48|569.08|571.48|569.08|571.48|569.08|571.48|569.08|0
1637150510000|2021-11-17 12:01:50|571.3|568.9|571.3|568.9|571.48|569.08|571.3|568.9|0
1637150580000|2021-11-17 12:03:00|571.48|569.08|571.3|568.9|571.48|569.08|571.3|568.9|0
1637150600000|2021-11-17 12:03:20|571.48|569.08|571.48|569.08|571.48|569.08|571.48|569.08|0
1637150620000|2021-11-17 12:03:40|571.67|569.27|571.85|569.45|571.85|569.45|571.67|569.27|0
1637150660000|2021-11-17 12:04:20|572.04|569.64|572.04|569.64|572.04|569.64|572.04|569.64|0
1637150670000|2021-11-17 12:04:30|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1637150680000|2021-11-17 12:04:40|572.04|569.64|572.04|569.64|572.04|569.64|572.04|569.64|0
1637150760000|2021-11-17 12:06:00|571.85|569.45|571.85|569.45|571.85|569.45|571.85|569.45|0
1637150790000|2021-11-17 12:06:30|571.67|569.27|571.67|569.27|571.67|569.27|571.67|569.27|0
1637150820000|2021-11-17 12:07:00|571.85|569.45|571.85|569.45|571.85|569.45|571.85|569.45|0
1637150850000|2021-11-17 12:07:30|571.67|569.27|571.85|569.45|571.85|569.45|571.67|569.27|0
1637150910000|2021-11-17 12:08:30|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1637150940000|2021-11-17 12:09:00|572.22|569.82|572.03|569.63|572.22|569.82|572.03|569.63|0
1637150960000|2021-11-17 12:09:20|571.85|569.45|571.85|569.45|571.85|569.45|571.66|569.26|0
1637151000000|2021-11-17 12:10:00|571.94|569.54|571.66|569.26|571.94|569.54|571.66|569.26|0
1637151080000|2021-11-17 12:11:20|571.57|569.17|571.48|569.08|571.57|569.17|571.48|569.08|0
1637151120000|2021-11-17 12:12:00|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1637151270000|2021-11-17 12:14:30|571.48|569.08|571.48|569.08|571.48|569.08|571.48|569.08|0
1637151310000|2021-11-17 12:15:10|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1637151320000|2021-11-17 12:15:20|571.48|569.08|571.2|568.8|571.48|569.08|571.11|568.71|0
1637151330000|2021-11-17 12:15:30|571.11|568.71|571.29|568.89|571.29|568.89|571.11|568.71|0
1637151340000|2021-11-17 12:15:40|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1637151350000|2021-11-17 12:15:50|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1637151370000|2021-11-17 12:16:10|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1637151380000|2021-11-17 12:16:20|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1637151390000|2021-11-17 12:16:30|571.38|568.98|571.48|569.08|571.48|569.08|571.38|568.98|0
1637151420000|2021-11-17 12:17:00|571.38|568.98|571.29|568.89|571.38|568.98|571.11|568.71|0
1637151450000|2021-11-17 12:17:30|571.48|569.08|571.48|569.08|571.56|569.16|571.48|569.08|0
1637151480000|2021-11-17 12:18:00|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1637151490000|2021-11-17 12:18:10|571.75|569.35|571.75|569.35|571.75|569.35|571.75|569.35|0
1637151500000|2021-11-17 12:18:20|571.85|569.45|571.85|569.45|571.85|569.45|571.85|569.45|0
1637151540000|2021-11-17 12:19:00|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1637151570000|2021-11-17 12:19:30|572.21|569.81|572.03|569.63|572.21|569.81|572.03|569.63|0
1637151610000|2021-11-17 12:20:10|572.12|569.72|572.03|569.63|572.12|569.72|572.03|569.63|0
1637151640000|2021-11-17 12:20:40|572.21|569.81|572.03|569.63|572.21|569.81|572.03|569.63|0
1637151660000|2021-11-17 12:21:00|572.21|569.81|572.12|569.72|572.21|569.81|572.12|569.72|0
1637151670000|2021-11-17 12:21:10|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1637151700000|2021-11-17 12:21:40|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1637151710000|2021-11-17 12:21:50|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1637151720000|2021-11-17 12:22:00|571.93|569.53|572.03|569.63|572.03|569.63|571.93|569.53|0
1637151730000|2021-11-17 12:22:10|571.84|569.44|572.03|569.63|572.03|569.63|571.84|569.44|0
1637151810000|2021-11-17 12:23:30|572.21|569.81|572.03|569.63|572.21|569.81|572.03|569.63|0
1637151820000|2021-11-17 12:23:40|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1637151930000|2021-11-17 12:25:30|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1637151950000|2021-11-17 12:25:50|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1637151990000|2021-11-17 12:26:30|571.66|569.26|571.84|569.44|571.84|569.44|571.66|569.26|0
1637152010000|2021-11-17 12:26:50|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1637152020000|2021-11-17 12:27:00|571.84|569.44|572.03|569.63|572.03|569.63|571.84|569.44|0
1637152110000|2021-11-17 12:28:30|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1637152140000|2021-11-17 12:29:00|572.4|570|572.4|570|572.4|570|572.4|570|0
1637152170000|2021-11-17 12:29:30|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1637152190000|2021-11-17 12:29:50|572.4|570|572.4|570|572.4|570|572.4|570|0
1637152250000|2021-11-17 12:30:50|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1637152310000|2021-11-17 12:31:50|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1637152320000|2021-11-17 12:32:00|572.21|569.81|572.39|569.99|572.39|569.99|572.21|569.81|0
1637152400000|2021-11-17 12:33:20|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1637152600000|2021-11-17 12:36:40|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1637152630000|2021-11-17 12:37:10|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1637152640000|2021-11-17 12:37:20|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1637152740000|2021-11-17 12:39:00|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1637152750000|2021-11-17 12:39:10|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1637152800000|2021-11-17 12:40:00|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1637152810000|2021-11-17 12:40:10|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1637152820000|2021-11-17 12:40:20|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1637152880000|2021-11-17 12:41:20|571.65|569.25|571.65|569.25|571.65|569.25|571.65|569.25|0
1637152890000|2021-11-17 12:41:30|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1637152980000|2021-11-17 12:43:00|571.65|569.25|571.65|569.25|571.65|569.25|571.65|569.25|0
1637153010000|2021-11-17 12:43:30|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1637153020000|2021-11-17 12:43:40|571.74|569.34|571.83|569.43|571.83|569.43|571.74|569.34|0
1637153240000|2021-11-17 12:47:20|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1637153250000|2021-11-17 12:47:30|571.83|569.43|571.65|569.25|571.83|569.43|571.65|569.25|0
1637153330000|2021-11-17 12:48:50|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1637153340000|2021-11-17 12:49:00|571.65|569.25|571.65|569.25|571.65|569.25|571.65|569.25|0
1637153350000|2021-11-17 12:49:10|571.46|569.06|571.28|568.88|571.46|569.06|571.28|568.88|0
1637153400000|2021-11-17 12:50:00|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1637153510000|2021-11-17 12:51:50|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1637153540000|2021-11-17 12:52:20|571.37|568.97|571.46|569.06|571.46|569.06|571.37|568.97|0
1637153570000|2021-11-17 12:52:50|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1637153580000|2021-11-17 12:53:00|571.36|568.96|571.28|568.88|571.36|568.96|571.28|568.88|0
1637153600000|2021-11-17 12:53:20|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1637153690000|2021-11-17 12:54:50|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1637153710000|2021-11-17 12:55:10|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1637153730000|2021-11-17 12:55:30|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1637153740000|2021-11-17 12:55:40|570.81|568.41|570.91|568.51|570.91|568.51|570.72|568.32|0
1637153750000|2021-11-17 12:55:50|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1637153870000|2021-11-17 12:57:50|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1637153930000|2021-11-17 12:58:50|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1637153950000|2021-11-17 12:59:10|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1637154050000|2021-11-17 13:00:50|570.44|568.04|570.35|567.95|570.44|568.04|570.35|567.95|0
1637154110000|2021-11-17 13:01:50|570.44|568.04|570.44|568.04|570.44|568.04|570.44|568.04|0
1637154120000|2021-11-17 13:02:00|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1637154220000|2021-11-17 13:03:40|570.16|567.76|569.79|567.39|570.16|567.76|569.79|567.39|0
1637154230000|2021-11-17 13:03:50|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1637154260000|2021-11-17 13:04:20|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1637154270000|2021-11-17 13:04:30|569.61|567.21|569.24|566.84|569.61|567.21|569.24|566.84|0
1637154280000|2021-11-17 13:04:40|569.06|566.66|569.24|566.84|569.24|566.84|569.06|566.66|0
1637154290000|2021-11-17 13:04:50|569.06|566.66|568.87|566.47|569.06|566.66|568.87|566.47|0
1637154300000|2021-11-17 13:05:00|569.05|566.65|568.87|566.47|569.05|566.65|568.87|566.47|0
1637154310000|2021-11-17 13:05:10|569.05|566.65|568.69|566.29|569.05|566.65|568.69|566.29|0
1637154320000|2021-11-17 13:05:20|568.32|565.92|568.13|565.73|568.32|565.92|568.13|565.73|0
1637154330000|2021-11-17 13:05:30|568.32|565.92|568.69|566.29|568.69|566.29|568.32|565.92|0
1637154340000|2021-11-17 13:05:40|568.5|566.1|568.69|566.29|568.69|566.29|568.5|566.1|0
1637154370000|2021-11-17 13:06:10|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1637154380000|2021-11-17 13:06:20|568.69|566.29|568.87|566.47|568.87|566.47|568.69|566.29|0
1637154390000|2021-11-17 13:06:30|568.69|566.29|568.69|566.29|568.69|566.29|568.69|566.29|0
1637154400000|2021-11-17 13:06:40|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1637154430000|2021-11-17 13:07:10|568.59|566.19|568.68|566.28|568.87|566.47|568.59|566.19|0
1637154440000|2021-11-17 13:07:20|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1637154450000|2021-11-17 13:07:30|568.96|566.56|569.05|566.65|569.05|566.65|568.96|566.56|0
1637154460000|2021-11-17 13:07:40|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1637154470000|2021-11-17 13:07:50|569.05|566.65|569.24|566.84|569.24|566.84|569.05|566.65|0
1637154490000|2021-11-17 13:08:10|569.14|566.74|569.05|566.65|569.14|566.74|569.05|566.65|0
1637154510000|2021-11-17 13:08:30|568.96|566.56|568.87|566.47|568.96|566.56|568.87|566.47|0
1637154570000|2021-11-17 13:09:30|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1637154610000|2021-11-17 13:10:10|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1637154690000|2021-11-17 13:11:30|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1637154700000|2021-11-17 13:11:40|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1637154720000|2021-11-17 13:12:00|568.31|565.91|568.31|565.91|568.31|565.91|568.31|565.91|0
1637154730000|2021-11-17 13:12:10|568.5|566.1|568.31|565.91|568.5|566.1|568.31|565.91|0
1637154750000|2021-11-17 13:12:30|568.13|565.73|567.76|565.36|568.13|565.73|567.76|565.36|0
1637154760000|2021-11-17 13:12:40|567.94|565.54|567.94|565.54|567.94|565.54|567.94|565.54|0
1637154770000|2021-11-17 13:12:50|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1637154780000|2021-11-17 13:13:00|567.02|564.62|567.21|564.81|567.21|564.81|567.02|564.62|0
1637154790000|2021-11-17 13:13:10|566.84|564.44|566.65|564.25|566.84|564.44|566.65|564.25|0
1637154800000|2021-11-17 13:13:20|566.84|564.44|567.02|564.62|567.02|564.62|566.84|564.44|0
1637154810000|2021-11-17 13:13:30|566.65|564.25|566.29|563.89|566.65|564.25|566.29|563.89|0
1637154820000|2021-11-17 13:13:40|566.47|564.07|566.65|564.25|566.84|564.44|566.47|564.07|0
1637154830000|2021-11-17 13:13:50|566.84|564.44|567.02|564.62|567.02|564.62|566.84|564.44|0
1637154840000|2021-11-17 13:14:00|567.21|564.81|567.21|564.81|567.21|564.81|567.21|564.81|0
1637154850000|2021-11-17 13:14:10|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1637154860000|2021-11-17 13:14:20|567.3|564.9|567.21|564.81|567.3|564.9|567.21|564.81|0
1637154880000|2021-11-17 13:14:40|567.02|564.62|567.02|564.62|567.02|564.62|567.02|564.62|0
1637154890000|2021-11-17 13:14:50|566.93|564.53|566.84|564.44|566.93|564.53|566.84|564.44|0
1637154900000|2021-11-17 13:15:00|567.02|564.62|567.02|564.62|567.02|564.62|567.02|564.62|0
1637154910000|2021-11-17 13:15:10|567.21|564.81|567.21|564.81|567.21|564.81|567.21|564.81|0
1637154920000|2021-11-17 13:15:20|567.02|564.62|567.02|564.62|567.02|564.62|566.84|564.44|0
1637154930000|2021-11-17 13:15:30|566.84|564.44|566.65|564.25|566.84|564.44|566.65|564.25|0
1637154940000|2021-11-17 13:15:40|566.74|564.34|566.84|564.44|567.02|564.62|566.74|564.34|0
1637154960000|2021-11-17 13:16:00|567.02|564.62|567.02|564.62|567.02|564.62|566.84|564.44|0
1637154980000|2021-11-17 13:16:20|567.11|564.71|567.21|564.81|567.21|564.81|567.11|564.71|0
1637154990000|2021-11-17 13:16:30|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1637155000000|2021-11-17 13:16:40|567.29|564.89|567.21|564.81|567.39|564.99|567.21|564.81|0
1637155010000|2021-11-17 13:16:50|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1637155030000|2021-11-17 13:17:10|567.57|565.17|567.57|565.17|567.57|565.17|567.57|565.17|0
1637155050000|2021-11-17 13:17:30|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1637155060000|2021-11-17 13:17:40|567.57|565.17|567.57|565.17|567.57|565.17|567.57|565.17|0
1637155090000|2021-11-17 13:18:10|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1637155110000|2021-11-17 13:18:30|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1637155200000|2021-11-17 13:20:00|567.57|565.17|567.39|564.99|567.57|565.17|567.39|564.99|0
1637155210000|2021-11-17 13:20:10|567.2|564.8|567.2|564.8|567.2|564.8|567.2|564.8|0
1637155220000|2021-11-17 13:20:20|567.39|564.99|567.57|565.17|567.57|565.17|567.39|564.99|0
1637155230000|2021-11-17 13:20:30|567.76|565.36|567.94|565.54|567.94|565.54|567.76|565.36|0
1637155260000|2021-11-17 13:21:00|568.31|565.91|568.31|565.91|568.31|565.91|568.13|565.73|0
1637155280000|2021-11-17 13:21:20|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1637155340000|2021-11-17 13:22:20|568.68|566.28|568.68|566.28|568.86|566.46|568.68|566.28|0
1637155360000|2021-11-17 13:22:40|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1637155390000|2021-11-17 13:23:10|569.05|566.65|568.86|566.46|569.05|566.65|568.86|566.46|0
1637155450000|2021-11-17 13:24:10|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1637155460000|2021-11-17 13:24:20|568.86|566.46|568.86|566.46|568.86|566.46|568.77|566.37|0
1637155500000|2021-11-17 13:25:00|569.05|566.65|568.86|566.46|569.05|566.65|568.86|566.46|0
1637155520000|2021-11-17 13:25:20|568.95|566.55|568.86|566.46|568.95|566.55|568.86|566.46|0
1637155570000|2021-11-17 13:26:10|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1637155620000|2021-11-17 13:27:00|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1637155670000|2021-11-17 13:27:50|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1637155680000|2021-11-17 13:28:00|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1637155690000|2021-11-17 13:28:10|569.41|567.01|569.23|566.83|569.41|567.01|569.23|566.83|0
1637155700000|2021-11-17 13:28:20|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1637155710000|2021-11-17 13:28:30|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1637155730000|2021-11-17 13:28:50|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1637155750000|2021-11-17 13:29:10|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1637155860000|2021-11-17 13:31:00|569.78|567.38|569.78|567.38|569.78|567.38|569.69|567.29|0
1637155880000|2021-11-17 13:31:20|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1637155970000|2021-11-17 13:32:50|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1637155980000|2021-11-17 13:33:00|569.97|567.57|569.78|567.38|569.97|567.57|569.78|567.38|0
1637155990000|2021-11-17 13:33:10|569.87|567.47|569.78|567.38|569.87|567.47|569.78|567.38|0
1637156010000|2021-11-17 13:33:30|569.87|567.47|569.78|567.38|569.87|567.47|569.78|567.38|0
1637156030000|2021-11-17 13:33:50|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1637156040000|2021-11-17 13:34:00|569.41|567.01|569.23|566.83|569.41|567.01|569.23|566.83|0
1637156050000|2021-11-17 13:34:10|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1637156100000|2021-11-17 13:35:00|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1637156120000|2021-11-17 13:35:20|569.78|567.38|569.78|567.38|569.78|567.38|569.78|567.38|0
1637156140000|2021-11-17 13:35:40|569.96|567.56|569.78|567.38|569.96|567.56|569.78|567.38|0
1637156160000|2021-11-17 13:36:00|569.6|567.2|569.41|567.01|569.6|567.2|569.23|566.83|0
1637156170000|2021-11-17 13:36:10|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1637156180000|2021-11-17 13:36:20|569.59|567.19|569.41|567.01|569.59|567.19|569.41|567.01|0
1637156190000|2021-11-17 13:36:30|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1637156300000|2021-11-17 13:38:20|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1637156330000|2021-11-17 13:38:50|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1637156350000|2021-11-17 13:39:10|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1637156380000|2021-11-17 13:39:40|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1637156410000|2021-11-17 13:40:10|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1637156420000|2021-11-17 13:40:20|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1637156430000|2021-11-17 13:40:30|569.5|567.1|569.41|567.01|569.5|567.1|569.41|567.01|0
1637156440000|2021-11-17 13:40:40|569.59|567.19|569.41|567.01|569.59|567.19|569.41|567.01|0
1637156490000|2021-11-17 13:41:30|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1637156510000|2021-11-17 13:41:50|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1637156520000|2021-11-17 13:42:00|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1637156560000|2021-11-17 13:42:40|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1637156570000|2021-11-17 13:42:50|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1637156640000|2021-11-17 13:44:00|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1637156680000|2021-11-17 13:44:40|568.57|566.17|568.48|566.08|568.57|566.17|568.48|566.08|0
1637156700000|2021-11-17 13:45:00|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1637156710000|2021-11-17 13:45:10|568.48|566.08|568.48|566.08|568.48|566.08|568.48|566.08|0
1637156730000|2021-11-17 13:45:30|568.67|566.27|568.48|566.08|568.67|566.27|568.48|566.08|0
1637156750000|2021-11-17 13:45:50|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1637156780000|2021-11-17 13:46:20|568.11|565.71|568.11|565.71|568.11|565.71|568.02|565.62|0
1637156800000|2021-11-17 13:46:40|568.2|565.8|568.11|565.71|568.2|565.8|568.11|565.71|0
1637156820000|2021-11-17 13:47:00|568.2|565.8|568.11|565.71|568.2|565.8|568.11|565.71|0
1637156830000|2021-11-17 13:47:10|568.2|565.8|568.2|565.8|568.3|565.9|568.11|565.71|0
1637156840000|2021-11-17 13:47:20|568.11|565.71|568.11|565.71|568.11|565.71|568.11|565.71|0
1637156860000|2021-11-17 13:47:40|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1637156880000|2021-11-17 13:48:00|568.39|565.99|568.48|566.08|568.48|566.08|568.39|565.99|0
1637156890000|2021-11-17 13:48:10|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1637156920000|2021-11-17 13:48:40|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1637156930000|2021-11-17 13:48:50|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1637156940000|2021-11-17 13:49:00|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1637156950000|2021-11-17 13:49:10|568.48|566.08|568.3|565.9|568.48|566.08|568.3|565.9|0
1637156960000|2021-11-17 13:49:20|568.48|566.08|568.3|565.9|568.48|566.08|568.3|565.9|0
1637157000000|2021-11-17 13:50:00|568.48|566.08|568.48|566.08|568.48|566.08|568.48|566.08|0
1637157020000|2021-11-17 13:50:20|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1637157040000|2021-11-17 13:50:40|568.75|566.35|568.75|566.35|568.75|566.35|568.75|566.35|0
1637157050000|2021-11-17 13:50:50|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1637157100000|2021-11-17 13:51:40|568.48|566.08|568.48|566.08|568.48|566.08|568.48|566.08|0
1637157110000|2021-11-17 13:51:50|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1637157120000|2021-11-17 13:52:00|568.85|566.45|568.94|566.54|568.94|566.54|568.85|566.45|0
1637157130000|2021-11-17 13:52:10|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1637157170000|2021-11-17 13:52:50|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1637157200000|2021-11-17 13:53:20|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637157210000|2021-11-17 13:53:30|568.85|566.45|568.66|566.26|568.85|566.45|568.66|566.26|0
1637157220000|2021-11-17 13:53:40|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1637157240000|2021-11-17 13:54:00|568.75|566.35|568.85|566.45|568.85|566.45|568.75|566.35|0
1637157280000|2021-11-17 13:54:40|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637157310000|2021-11-17 13:55:10|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1637157320000|2021-11-17 13:55:20|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1637157360000|2021-11-17 13:56:00|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1637157370000|2021-11-17 13:56:10|569.12|566.72|569.03|566.63|569.12|566.72|569.03|566.63|0
1637157380000|2021-11-17 13:56:20|569.22|566.82|569.4|567|569.4|567|569.22|566.82|0
1637157400000|2021-11-17 13:56:40|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1637157430000|2021-11-17 13:57:10|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1637157460000|2021-11-17 13:57:40|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1637157470000|2021-11-17 13:57:50|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1637157570000|2021-11-17 13:59:30|568.85|566.45|568.75|566.35|568.85|566.45|568.75|566.35|0
1637157580000|2021-11-17 13:59:40|568.66|566.26|568.85|566.45|568.85|566.45|568.66|566.26|0
1637157590000|2021-11-17 13:59:50|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637157600000|2021-11-17 14:00:00|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1637157670000|2021-11-17 14:01:10|568.93|566.53|569.03|566.63|569.03|566.63|568.93|566.53|0
1637157680000|2021-11-17 14:01:20|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1637157770000|2021-11-17 14:02:50|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1637157800000|2021-11-17 14:03:20|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1637157820000|2021-11-17 14:03:40|568.84|566.44|568.84|566.44|568.84|566.44|568.75|566.35|0
1637157830000|2021-11-17 14:03:50|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637157840000|2021-11-17 14:04:00|568.48|566.08|568.29|565.89|568.48|566.08|568.29|565.89|0
1637157860000|2021-11-17 14:04:20|568.48|566.08|568.66|566.26|568.66|566.26|568.48|566.08|0
1637157870000|2021-11-17 14:04:30|568.56|566.16|568.29|565.89|568.56|566.16|568.29|565.89|0
1637157910000|2021-11-17 14:05:10|568.48|566.08|568.48|566.08|568.48|566.08|568.48|566.08|0
1637157930000|2021-11-17 14:05:30|568.66|566.26|568.66|566.26|568.84|566.44|568.66|566.26|0
1637157940000|2021-11-17 14:05:40|568.84|566.44|568.84|566.44|568.84|566.44|568.84|566.44|0
1637157950000|2021-11-17 14:05:50|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637157960000|2021-11-17 14:06:00|568.56|566.16|568.56|566.16|568.56|566.16|568.56|566.16|0
1637157970000|2021-11-17 14:06:10|568.48|566.08|568.66|566.26|568.66|566.26|568.47|566.07|0
1637158000000|2021-11-17 14:06:40|568.47|566.07|568.29|565.89|568.47|566.07|568.29|565.89|0
1637158030000|2021-11-17 14:07:10|568.47|566.07|568.47|566.07|568.66|566.26|568.47|566.07|0
1637158040000|2021-11-17 14:07:20|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637158060000|2021-11-17 14:07:40|568.84|566.44|568.66|566.26|568.84|566.44|568.66|566.26|0
1637158090000|2021-11-17 14:08:10|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637158140000|2021-11-17 14:09:00|568.56|566.16|568.47|566.07|568.56|566.16|568.47|566.07|0
1637158150000|2021-11-17 14:09:10|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637158160000|2021-11-17 14:09:20|568.56|566.16|568.66|566.26|568.66|566.26|568.47|566.07|0
1637158180000|2021-11-17 14:09:40|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637158190000|2021-11-17 14:09:50|568.66|566.26|568.47|566.07|568.66|566.26|568.47|566.07|0
1637158220000|2021-11-17 14:10:20|568.66|566.26|568.47|566.07|568.66|566.26|568.47|566.07|0
1637158260000|2021-11-17 14:11:00|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637158270000|2021-11-17 14:11:10|568.84|566.44|568.84|566.44|568.84|566.44|568.84|566.44|0
1637158280000|2021-11-17 14:11:20|569.03|566.63|568.84|566.44|569.03|566.63|568.84|566.44|0
1637158310000|2021-11-17 14:11:50|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637158320000|2021-11-17 14:12:00|568.47|566.07|568.66|566.26|568.66|566.26|568.47|566.07|0
1637158340000|2021-11-17 14:12:20|568.75|566.35|568.84|566.44|568.84|566.44|568.75|566.35|0
1637158350000|2021-11-17 14:12:30|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1637158380000|2021-11-17 14:13:00|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1637158390000|2021-11-17 14:13:10|569.21|566.81|569.21|566.81|569.21|566.81|569.21|566.81|0
1637158410000|2021-11-17 14:13:30|569.39|566.99|569.21|566.81|569.39|566.99|569.21|566.81|0
1637158420000|2021-11-17 14:13:40|569.39|566.99|569.21|566.81|569.39|566.99|569.21|566.81|0
1637158490000|2021-11-17 14:14:50|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637158510000|2021-11-17 14:15:10|569.58|567.18|569.58|567.18|569.58|567.18|569.39|566.99|0
1637158530000|2021-11-17 14:15:30|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637158560000|2021-11-17 14:16:00|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1637158610000|2021-11-17 14:16:50|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637158630000|2021-11-17 14:17:10|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1637158680000|2021-11-17 14:18:00|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637158690000|2021-11-17 14:18:10|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1637158700000|2021-11-17 14:18:20|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637158710000|2021-11-17 14:18:30|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1637158730000|2021-11-17 14:18:50|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637158780000|2021-11-17 14:19:40|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1637158800000|2021-11-17 14:20:00|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637158810000|2021-11-17 14:20:10|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1637158840000|2021-11-17 14:20:40|569.39|566.99|569.58|567.18|569.58|567.18|569.39|566.99|0
1637158870000|2021-11-17 14:21:10|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637158900000|2021-11-17 14:21:40|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1637158930000|2021-11-17 14:22:10|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637159030000|2021-11-17 14:23:50|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1637159040000|2021-11-17 14:24:00|569.76|567.36|569.94|567.54|569.94|567.54|569.76|567.36|0
1637159080000|2021-11-17 14:24:40|570.13|567.73|570.13|567.73|570.13|567.73|569.94|567.54|0
1637159090000|2021-11-17 14:24:50|570.03|567.63|569.94|567.54|570.03|567.63|569.94|567.54|0
1637159100000|2021-11-17 14:25:00|569.76|567.36|569.57|567.17|569.76|567.36|569.57|567.17|0
1637159110000|2021-11-17 14:25:10|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637159120000|2021-11-17 14:25:20|569.57|567.17|569.76|567.36|569.76|567.36|569.57|567.17|0
1637159130000|2021-11-17 14:25:30|569.66|567.26|569.57|567.17|569.66|567.26|569.57|567.17|0
1637159140000|2021-11-17 14:25:40|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1637159150000|2021-11-17 14:25:50|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637159160000|2021-11-17 14:26:00|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1637159180000|2021-11-17 14:26:20|569.39|566.99|569.57|567.17|569.57|567.17|569.39|566.99|0
1637159190000|2021-11-17 14:26:30|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637159210000|2021-11-17 14:26:50|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1637159240000|2021-11-17 14:27:20|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637159250000|2021-11-17 14:27:30|569.66|567.26|569.57|567.17|569.66|567.26|569.57|567.17|0
1637159260000|2021-11-17 14:27:40|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637159280000|2021-11-17 14:28:00|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1637159290000|2021-11-17 14:28:10|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637159360000|2021-11-17 14:29:20|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1637159380000|2021-11-17 14:29:40|570.03|567.63|570.03|567.63|570.03|567.63|570.03|567.63|0
1637159390000|2021-11-17 14:29:50|570.13|567.73|570.5|568.1|570.5|568.1|570.13|567.73|0
1637159400000|2021-11-17 14:30:00|570.86|568.46|569.76|567.36|570.86|568.46|569.76|567.36|0
1637159410000|2021-11-17 14:30:10|569.39|566.99|569.57|567.17|569.57|567.17|569.2|566.8|0
1637159420000|2021-11-17 14:30:20|569.2|566.8|569.76|567.36|569.76|567.36|569.2|566.8|0
1637159430000|2021-11-17 14:30:30|569.57|567.17|568.83|566.43|569.57|567.17|568.83|566.43|0
1637159440000|2021-11-17 14:30:40|569.02|566.62|569.2|566.8|569.2|566.8|568.65|566.25|0
1637159450000|2021-11-17 14:30:50|569.39|566.99|569.02|566.62|569.39|566.99|569.02|566.62|0
1637159460000|2021-11-17 14:31:00|569.2|566.8|568.83|566.43|569.76|567.36|568.83|566.43|0
1637159470000|2021-11-17 14:31:10|568.65|566.25|568.83|566.43|568.83|566.43|568.46|566.06|0
1637159480000|2021-11-17 14:31:20|568.65|566.25|568.83|566.43|569.2|566.8|568.65|566.25|0
1637159490000|2021-11-17 14:31:30|568.65|566.25|568.83|566.43|568.83|566.43|568.65|566.25|0
1637159500000|2021-11-17 14:31:40|568.46|566.06|568.1|565.7|568.46|566.06|568.1|565.7|0
1637159510000|2021-11-17 14:31:50|567.91|565.51|567.73|565.33|567.91|565.51|567.73|565.33|0
1637159520000|2021-11-17 14:32:00|567.54|565.14|567.54|565.14|567.73|565.33|567.54|565.14|0
1637159530000|2021-11-17 14:32:10|567.73|565.33|568.09|565.69|568.09|565.69|567.73|565.33|0
1637159540000|2021-11-17 14:32:20|567.54|565.14|567.54|565.14|567.54|565.14|567.54|565.14|0
1637159550000|2021-11-17 14:32:30|567.73|565.33|566.99|564.59|567.73|565.33|566.99|564.59|0
1637159560000|2021-11-17 14:32:40|566.8|564.4|566.8|564.4|566.99|564.59|566.8|564.4|0
1637159570000|2021-11-17 14:32:50|566.99|564.59|566.8|564.4|566.99|564.59|566.8|564.4|0
1637159580000|2021-11-17 14:33:00|566.99|564.59|567.17|564.77|567.17|564.77|566.8|564.4|0
1637159590000|2021-11-17 14:33:10|566.8|564.4|566.99|564.59|566.99|564.59|566.8|564.4|0
1637159600000|2021-11-17 14:33:20|567.17|564.77|566.99|564.59|567.17|564.77|566.99|564.59|0
1637159610000|2021-11-17 14:33:30|567.17|564.77|566.99|564.59|567.17|564.77|566.99|564.59|0
1637159620000|2021-11-17 14:33:40|567.17|564.77|567.45|565.05|567.45|565.05|567.17|564.77|0
1637159630000|2021-11-17 14:33:50|567.54|565.14|567.54|565.14|567.73|565.33|567.54|565.14|0
1637159640000|2021-11-17 14:34:00|567.73|565.33|567.54|565.14|567.73|565.33|567.54|565.14|0
1637159650000|2021-11-17 14:34:10|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1637159660000|2021-11-17 14:34:20|567.54|565.14|567.54|565.14|567.54|565.14|567.54|565.14|0
1637159670000|2021-11-17 14:34:30|567.36|564.96|567.17|564.77|567.36|564.96|567.17|564.77|0
1637159680000|2021-11-17 14:34:40|566.8|564.4|566.99|564.59|566.99|564.59|566.8|564.4|0
1637159690000|2021-11-17 14:34:50|567.17|564.77|567.17|564.77|567.17|564.77|566.99|564.59|0
1637159700000|2021-11-17 14:35:00|566.99|564.59|566.44|564.04|566.99|564.59|566.44|564.04|0
1637159710000|2021-11-17 14:35:10|566.25|563.85|566.8|564.4|566.8|564.4|566.25|563.85|0
1637159720000|2021-11-17 14:35:20|566.99|564.59|567.17|564.77|567.17|564.77|566.99|564.59|0
1637159730000|2021-11-17 14:35:30|566.99|564.59|566.43|564.03|566.99|564.59|566.43|564.03|0
1637159740000|2021-11-17 14:35:40|566.07|563.67|566.25|563.85|566.43|564.03|566.07|563.67|0
1637159750000|2021-11-17 14:35:50|565.88|563.48|565.88|563.48|566.07|563.67|565.88|563.48|0
1637159760000|2021-11-17 14:36:00|565.51|563.11|565.7|563.3|565.88|563.48|565.33|562.93|0
1637159770000|2021-11-17 14:36:10|565.88|563.48|565.7|563.3|566.07|563.67|565.7|563.3|0
1637159780000|2021-11-17 14:36:20|565.88|563.48|565.15|562.75|565.88|563.48|565.15|562.75|0
1637159790000|2021-11-17 14:36:30|564.78|562.38|564.59|562.19|564.78|562.38|564.59|562.19|0
1637159800000|2021-11-17 14:36:40|564.78|562.38|565.15|562.75|565.33|562.93|564.78|562.38|0
1637159810000|2021-11-17 14:36:50|565.33|562.93|565.51|563.11|565.7|563.3|565.33|562.93|0
1637159820000|2021-11-17 14:37:00|565.33|562.93|565.33|562.93|565.33|562.93|565.15|562.75|0
1637159830000|2021-11-17 14:37:10|565.51|563.11|565.6|563.2|565.6|563.2|565.51|563.11|0
1637159840000|2021-11-17 14:37:20|565.51|563.11|565.51|563.11|565.51|563.11|565.51|563.11|0
1637159850000|2021-11-17 14:37:30|565.33|562.93|565.51|563.11|565.51|563.11|565.33|562.93|0
1637159860000|2021-11-17 14:37:40|565.33|562.93|564.96|562.56|565.51|563.11|564.96|562.56|0
1637159870000|2021-11-17 14:37:50|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1637159880000|2021-11-17 14:38:00|565.33|562.93|565.15|562.75|565.33|562.93|565.15|562.75|0
1637159900000|2021-11-17 14:38:20|565.33|562.93|565.15|562.75|565.33|562.93|565.15|562.75|0
1637159910000|2021-11-17 14:38:30|565.33|562.93|565.14|562.74|565.33|562.93|565.14|562.74|0
1637159930000|2021-11-17 14:38:50|565.33|562.93|564.59|562.19|565.51|563.11|564.59|562.19|0
1637159940000|2021-11-17 14:39:00|564.78|562.38|564.59|562.19|564.78|562.38|564.41|562.01|0
1637159950000|2021-11-17 14:39:10|564.78|562.38|564.59|562.19|564.78|562.38|564.59|562.19|0
1637159960000|2021-11-17 14:39:20|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1637159970000|2021-11-17 14:39:30|564.96|562.56|565.33|562.93|565.51|563.11|564.96|562.56|0
1637159980000|2021-11-17 14:39:40|565.7|563.3|565.51|563.11|565.7|563.3|565.51|563.11|0
1637159990000|2021-11-17 14:39:50|565.7|563.3|565.88|563.48|565.88|563.48|565.51|563.11|0
1637160000000|2021-11-17 14:40:00|565.51|563.11|565.88|563.48|565.88|563.48|565.51|563.11|0
1637160010000|2021-11-17 14:40:10|566.06|563.66|565.14|562.74|566.06|563.66|565.14|562.74|0
1637160020000|2021-11-17 14:40:20|564.96|562.56|564.78|562.38|564.96|562.56|564.78|562.38|0
1637160030000|2021-11-17 14:40:30|564.59|562.19|564.59|562.19|564.59|562.19|564.41|562.01|0
1637160040000|2021-11-17 14:40:40|564.78|562.38|564.96|562.56|564.96|562.56|564.78|562.38|0
1637160050000|2021-11-17 14:40:50|565.14|562.74|564.78|562.38|565.14|562.74|564.78|562.38|0
1637160060000|2021-11-17 14:41:00|564.96|562.56|565.33|562.93|565.33|562.93|564.96|562.56|0
1637160070000|2021-11-17 14:41:10|565.51|563.11|565.7|563.3|565.7|563.3|565.51|563.11|0
1637160080000|2021-11-17 14:41:20|565.88|563.48|565.7|563.3|565.88|563.48|565.7|563.3|0
1637160090000|2021-11-17 14:41:30|565.51|563.11|565.88|563.48|565.88|563.48|565.51|563.11|0
1637160100000|2021-11-17 14:41:40|566.06|563.66|566.06|563.66|566.06|563.66|566.06|563.66|0
1637160110000|2021-11-17 14:41:50|565.88|563.48|565.7|563.3|565.88|563.48|565.7|563.3|0
1637160120000|2021-11-17 14:42:00|565.88|563.48|566.25|563.85|566.25|563.85|565.88|563.48|0
1637160130000|2021-11-17 14:42:10|566.62|564.22|566.8|564.4|566.8|564.4|566.62|564.22|0
1637160140000|2021-11-17 14:42:20|566.62|564.22|566.8|564.4|566.98|564.58|566.62|564.22|0
1637160150000|2021-11-17 14:42:30|566.98|564.58|566.8|564.4|566.98|564.58|566.8|564.4|0
1637160160000|2021-11-17 14:42:40|566.62|564.22|566.62|564.22|566.62|564.22|566.43|564.03|0
1637160170000|2021-11-17 14:42:50|566.8|564.4|566.62|564.22|566.8|564.4|566.62|564.22|0
1637160180000|2021-11-17 14:43:00|566.8|564.4|566.62|564.22|566.8|564.4|566.62|564.22|0
1637160190000|2021-11-17 14:43:10|566.8|564.4|566.43|564.03|566.8|564.4|566.43|564.03|0
1637160200000|2021-11-17 14:43:20|566.62|564.22|566.25|563.85|566.62|564.22|566.25|563.85|0
1637160210000|2021-11-17 14:43:30|566.06|563.66|566.06|563.66|566.06|563.66|565.88|563.48|0
1637160220000|2021-11-17 14:43:40|565.69|563.29|566.06|563.66|566.06|563.66|565.69|563.29|0
1637160230000|2021-11-17 14:43:50|565.88|563.48|565.88|563.48|565.88|563.48|565.69|563.29|0
1637160240000|2021-11-17 14:44:00|565.69|563.29|565.69|563.29|565.78|563.38|565.69|563.29|0
1637160250000|2021-11-17 14:44:10|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1637160260000|2021-11-17 14:44:20|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1637160270000|2021-11-17 14:44:30|565.88|563.48|566.43|564.03|566.43|564.03|565.88|563.48|0
1637160280000|2021-11-17 14:44:40|566.62|564.22|566.25|563.85|566.62|564.22|566.25|563.85|0
1637160290000|2021-11-17 14:44:50|566.62|564.22|566.61|564.21|566.8|564.4|566.61|564.21|0
1637160300000|2021-11-17 14:45:00|566.43|564.03|566.98|564.58|566.98|564.58|566.43|564.03|0
1637160310000|2021-11-17 14:45:10|567.17|564.77|567.54|565.14|567.54|565.14|567.17|564.77|0
1637160320000|2021-11-17 14:45:20|567.72|565.32|567.72|565.32|567.72|565.32|567.72|565.32|0
1637160330000|2021-11-17 14:45:30|567.9|565.5|567.54|565.14|567.9|565.5|567.54|565.14|0
1637160340000|2021-11-17 14:45:40|567.35|564.95|567.35|564.95|567.54|565.14|567.35|564.95|0
1637160350000|2021-11-17 14:45:50|567.17|564.77|567.35|564.95|567.35|564.95|567.17|564.77|0
1637160360000|2021-11-17 14:46:00|567.54|565.14|566.98|564.58|567.54|565.14|566.98|564.58|0
1637160370000|2021-11-17 14:46:10|566.8|564.4|566.43|564.03|566.8|564.4|566.43|564.03|0
1637160390000|2021-11-17 14:46:30|566.25|563.85|566.06|563.66|566.25|563.85|566.06|563.66|0
1637160400000|2021-11-17 14:46:40|566.25|563.85|565.88|563.48|566.25|563.85|565.88|563.48|0
1637160410000|2021-11-17 14:46:50|565.69|563.29|565.88|563.48|565.88|563.48|565.69|563.29|0
1637160420000|2021-11-17 14:47:00|565.69|563.29|566.25|563.85|566.25|563.85|565.69|563.29|0
1637160430000|2021-11-17 14:47:10|566.43|564.03|566.43|564.03|566.61|564.21|566.43|564.03|0
1637160440000|2021-11-17 14:47:20|566.06|563.66|566.06|563.66|566.06|563.66|565.88|563.48|0
1637160450000|2021-11-17 14:47:30|565.88|563.48|565.69|563.29|565.88|563.48|565.69|563.29|0
1637160460000|2021-11-17 14:47:40|565.51|563.11|565.32|562.92|565.51|563.11|565.32|562.92|0
1637160470000|2021-11-17 14:47:50|565.14|562.74|565.51|563.11|565.51|563.11|565.14|562.74|0
1637160480000|2021-11-17 14:48:00|565.32|562.92|565.51|563.11|565.69|563.29|565.32|562.92|0
1637160490000|2021-11-17 14:48:10|565.14|562.74|565.32|562.92|565.51|563.11|565.14|562.74|0
1637160500000|2021-11-17 14:48:20|565.14|562.74|565.14|562.74|565.32|562.92|565.14|562.74|0
1637160510000|2021-11-17 14:48:30|565.32|562.92|565.32|562.92|565.32|562.92|565.14|562.74|0
1637160520000|2021-11-17 14:48:40|565.14|562.74|564.96|562.56|565.14|562.74|564.96|562.56|0
1637160530000|2021-11-17 14:48:50|565.32|562.92|565.51|563.11|565.51|563.11|565.32|562.92|0
1637160540000|2021-11-17 14:49:00|565.32|562.92|565.14|562.74|565.32|562.92|565.14|562.74|0
1637160550000|2021-11-17 14:49:10|565.32|562.92|565.14|562.74|565.32|562.92|565.14|562.74|0
1637160560000|2021-11-17 14:49:20|565.32|562.92|565.32|562.92|565.51|563.11|565.32|562.92|0
1637160570000|2021-11-17 14:49:30|565.14|562.74|565.51|563.11|565.51|563.11|565.14|562.74|0
1637160580000|2021-11-17 14:49:40|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1637160590000|2021-11-17 14:49:50|564.96|562.56|564.4|562|564.96|562.56|564.4|562|0
1637160600000|2021-11-17 14:50:00|564.22|561.82|563.85|561.45|564.22|561.82|563.85|561.45|0
1637160610000|2021-11-17 14:50:10|563.49|561.09|563.67|561.27|563.67|561.27|563.48|561.08|0
1637160620000|2021-11-17 14:50:20|563.85|561.45|563.85|561.45|563.85|561.45|563.67|561.27|0
1637160630000|2021-11-17 14:50:30|563.67|561.27|563.76|561.36|563.85|561.45|563.67|561.27|0
1637160640000|2021-11-17 14:50:40|563.67|561.27|563.85|561.45|564.04|561.64|563.67|561.27|0
1637160650000|2021-11-17 14:50:50|563.94|561.54|563.85|561.45|564.04|561.64|563.85|561.45|0
1637160660000|2021-11-17 14:51:00|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1637160670000|2021-11-17 14:51:10|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1637160680000|2021-11-17 14:51:20|562.38|559.98|561.19|558.79|562.38|559.98|561.19|558.79|0
1637160690000|2021-11-17 14:51:30|561.65|559.25|560.91|558.51|561.65|559.25|560.91|558.51|0
1637160700000|2021-11-17 14:51:40|561.1|558.7|560.91|558.51|561.1|558.7|560.91|558.51|0
1637160710000|2021-11-17 14:51:50|560.73|558.33|561.1|558.7|561.1|558.7|560.73|558.33|0
1637160720000|2021-11-17 14:52:00|561.28|558.88|561.65|559.25|561.65|559.25|561.28|558.88|0
1637160730000|2021-11-17 14:52:10|561.83|559.43|561.83|559.43|562.2|559.8|561.83|559.43|0
1637160740000|2021-11-17 14:52:20|562.2|559.8|562.75|560.35|562.93|560.53|562.2|559.8|0
1637160750000|2021-11-17 14:52:30|562.38|559.98|562.75|560.35|562.75|560.35|562.38|559.98|0
1637160760000|2021-11-17 14:52:40|562.57|560.17|561.28|558.88|562.57|560.17|561.28|558.88|0
1637160770000|2021-11-17 14:52:50|561.1|558.7|561.28|558.88|561.46|559.06|561.1|558.7|0
1637160780000|2021-11-17 14:53:00|561.1|558.7|560.91|558.51|561.1|558.7|560.91|558.51|0
1637160790000|2021-11-17 14:53:10|561.28|558.88|560.55|558.15|561.28|558.88|560.55|558.15|0
1637160800000|2021-11-17 14:53:20|560.73|558.33|560.55|558.15|560.91|558.51|560.55|558.15|0
1637160810000|2021-11-17 14:53:30|560.73|558.33|560.36|557.96|560.73|558.33|560.36|557.96|0
1637160820000|2021-11-17 14:53:40|560.55|558.15|560.73|558.33|560.73|558.33|560.55|558.15|0
1637160830000|2021-11-17 14:53:50|560.91|558.51|560.91|558.51|560.91|558.51|560.73|558.33|0
1637160840000|2021-11-17 14:54:00|560.73|558.33|560.55|558.15|560.73|558.33|560.55|558.15|0
1637160850000|2021-11-17 14:54:10|560.73|558.33|561.1|558.7|561.1|558.7|560.73|558.33|0
1637160860000|2021-11-17 14:54:20|560.91|558.51|561.28|558.88|561.28|558.88|560.91|558.51|0
1637160870000|2021-11-17 14:54:30|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1637160880000|2021-11-17 14:54:40|560.91|558.51|561.1|558.7|561.1|558.7|560.91|558.51|0
1637160890000|2021-11-17 14:54:50|560.91|558.51|562.25|559.85|562.25|559.85|558.84|556.44|0
1637160900000|2021-11-17 14:55:00|562.07|559.67|560.97|558.57|562.07|559.67|560.97|558.57|0
1637160910000|2021-11-17 14:55:10|561.15|558.75|561.33|558.93|561.33|558.93|561.15|558.75|0
1637160920000|2021-11-17 14:55:20|561.42|559.02|561.7|559.3|561.7|559.3|561.42|559.02|0
1637160930000|2021-11-17 14:55:30|561.52|559.12|561.33|558.93|561.52|559.12|561.33|558.93|0
1637160940000|2021-11-17 14:55:40|561.15|558.75|561.15|558.75|561.33|558.93|561.15|558.75|0
1637160950000|2021-11-17 14:55:50|560.78|558.38|561.33|558.93|561.33|558.93|560.78|558.38|0
1637160960000|2021-11-17 14:56:00|561.52|559.12|561.7|559.3|561.7|559.3|561.52|559.12|0
1637160970000|2021-11-17 14:56:10|561.88|559.48|562.43|560.03|562.43|560.03|561.88|559.48|0
1637160980000|2021-11-17 14:56:20|562.25|559.85|562.43|560.03|562.43|560.03|562.25|559.85|0
1637160990000|2021-11-17 14:56:30|562.07|559.67|562.43|560.03|562.43|560.03|562.07|559.67|0
1637161000000|2021-11-17 14:56:40|562.25|559.85|562.61|560.21|562.61|560.21|562.25|559.85|0
1637161010000|2021-11-17 14:56:50|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1637161020000|2021-11-17 14:57:00|562.43|560.03|562.25|559.85|562.43|560.03|562.25|559.85|0
1637161030000|2021-11-17 14:57:10|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1637161040000|2021-11-17 14:57:20|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1637161050000|2021-11-17 14:57:30|562.06|559.66|562.43|560.03|562.43|560.03|562.06|559.66|0
1637161060000|2021-11-17 14:57:40|562.61|560.21|562.43|560.03|562.61|560.21|562.43|560.03|0
1637161070000|2021-11-17 14:57:50|562.25|559.85|562.43|560.03|562.52|560.12|562.25|559.85|0
1637161080000|2021-11-17 14:58:00|562.25|559.85|562.8|560.4|562.8|560.4|562.25|559.85|0
1637161090000|2021-11-17 14:58:10|562.43|560.03|562.61|560.21|562.61|560.21|562.25|559.85|0
1637161100000|2021-11-17 14:58:20|562.43|560.03|562.8|560.4|562.8|560.4|562.43|560.03|0
1637161110000|2021-11-17 14:58:30|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1637161120000|2021-11-17 14:58:40|562.43|560.03|562.25|559.85|562.43|560.03|562.25|559.85|0
1637161130000|2021-11-17 14:58:50|562.34|559.94|562.43|560.03|562.43|560.03|562.25|559.85|0
1637161140000|2021-11-17 14:59:00|562.25|559.85|562.06|559.66|562.43|560.03|562.06|559.66|0
1637161150000|2021-11-17 14:59:10|562.25|559.85|562.43|560.03|562.43|560.03|562.25|559.85|0
1637161160000|2021-11-17 14:59:20|562.61|560.21|562.43|560.03|562.61|560.21|562.43|560.03|0
1637161170000|2021-11-17 14:59:30|562.61|560.21|562.61|560.21|562.61|560.21|562.43|560.03|0
1637161180000|2021-11-17 14:59:40|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1637161190000|2021-11-17 14:59:50|561.88|559.48|562.25|559.85|562.25|559.85|561.88|559.48|0
1637161200000|2021-11-17 15:00:00|561.51|559.11|561.51|559.11|561.51|559.11|560.96|558.56|0
1637161210000|2021-11-17 15:00:10|561.7|559.3|562.61|560.21|562.61|560.21|561.7|559.3|0
1637161220000|2021-11-17 15:00:20|562.8|560.4|562.06|559.66|562.8|560.4|562.06|559.66|0
1637161230000|2021-11-17 15:00:30|562.43|560.03|561.51|559.11|562.43|560.03|561.51|559.11|0
1637161240000|2021-11-17 15:00:40|561.7|559.3|561.7|559.3|562.06|559.66|561.7|559.3|0
1637161260000|2021-11-17 15:01:00|561.88|559.48|562.25|559.85|562.25|559.85|561.88|559.48|0
1637161270000|2021-11-17 15:01:10|562.06|559.66|562.25|559.85|562.25|559.85|562.06|559.66|0
1637161290000|2021-11-17 15:01:30|562.06|559.66|562.25|559.85|562.25|559.85|562.06|559.66|0
1637161300000|2021-11-17 15:01:40|562.06|559.66|562.43|560.03|562.61|560.21|562.06|559.66|0
1637161310000|2021-11-17 15:01:50|562.61|560.21|562.8|560.4|562.98|560.58|562.61|560.21|0
1637161320000|2021-11-17 15:02:00|562.25|559.85|562.61|560.21|562.61|560.21|562.25|559.85|0
1637161330000|2021-11-17 15:02:10|562.8|560.4|562.61|560.21|562.8|560.4|562.61|560.21|0
1637161340000|2021-11-17 15:02:20|562.7|560.3|562.43|560.03|562.7|560.3|562.25|559.85|0
1637161350000|2021-11-17 15:02:30|562.61|560.21|562.43|560.03|562.61|560.21|562.43|560.03|0
1637161360000|2021-11-17 15:02:40|562.61|560.21|562.8|560.4|562.8|560.4|562.61|560.21|0
1637161370000|2021-11-17 15:02:50|563.16|560.76|563.16|560.76|563.16|560.76|562.98|560.58|0
1637161380000|2021-11-17 15:03:00|563.53|561.13|563.71|561.31|563.71|561.31|563.35|560.95|0
1637161390000|2021-11-17 15:03:10|563.53|561.13|564.08|561.68|564.08|561.68|563.53|561.13|0
1637161400000|2021-11-17 15:03:20|563.9|561.5|564.08|561.68|564.08|561.68|563.9|561.5|0
1637161410000|2021-11-17 15:03:30|564.26|561.86|564.26|561.86|564.26|561.86|563.9|561.5|0
1637161420000|2021-11-17 15:03:40|564.08|561.68|564.26|561.86|564.26|561.86|563.9|561.5|0
1637161430000|2021-11-17 15:03:50|564.45|562.05|564.45|562.05|564.45|562.05|564.26|561.86|0
1637161440000|2021-11-17 15:04:00|564.81|562.41|564.81|562.41|564.81|562.41|564.63|562.23|0
1637161450000|2021-11-17 15:04:10|564.45|562.05|564.81|562.41|564.81|562.41|564.45|562.05|0
1637161460000|2021-11-17 15:04:20|564.63|562.23|565|562.6|565|562.6|564.63|562.23|0
1637161470000|2021-11-17 15:04:30|565.18|562.78|565.18|562.78|565.36|562.96|565.18|562.78|0
1637161480000|2021-11-17 15:04:40|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1637161490000|2021-11-17 15:04:50|565.18|562.78|565.18|562.78|565.36|562.96|565.18|562.78|0
1637161500000|2021-11-17 15:05:00|565|562.6|565|562.6|565.18|562.78|565|562.6|0
1637161510000|2021-11-17 15:05:10|565.55|563.15|565.36|562.96|565.73|563.33|565.36|562.96|0
1637161520000|2021-11-17 15:05:20|565.73|563.33|565.18|562.78|565.73|563.33|565.18|562.78|0
1637161530000|2021-11-17 15:05:30|565|562.6|565.18|562.78|565.18|562.78|565|562.6|0
1637161540000|2021-11-17 15:05:40|565|562.6|565|562.6|565|562.6|565|562.6|0
1637161550000|2021-11-17 15:05:50|565.18|562.78|565|562.6|565.18|562.78|564.81|562.41|0
1637161560000|2021-11-17 15:06:00|565.36|562.96|564.81|562.41|565.36|562.96|564.81|562.41|0
1637161570000|2021-11-17 15:06:10|564.63|562.23|564.26|561.86|564.63|562.23|564.26|561.86|0
1637161580000|2021-11-17 15:06:20|564.44|562.04|564.81|562.41|564.81|562.41|564.44|562.04|0
1637161590000|2021-11-17 15:06:30|564.63|562.23|565|562.6|565|562.6|564.63|562.23|0
1637161600000|2021-11-17 15:06:40|564.81|562.41|565|562.6|565|562.6|564.81|562.41|0
1637161610000|2021-11-17 15:06:50|564.81|562.41|564.81|562.41|564.81|562.41|564.63|562.23|0
1637161620000|2021-11-17 15:07:00|564.63|562.23|564.81|562.41|564.81|562.41|564.63|562.23|0
1637161630000|2021-11-17 15:07:10|564.63|562.23|564.63|562.23|564.63|562.23|564.63|562.23|0
1637161640000|2021-11-17 15:07:20|564.81|562.41|564.44|562.04|564.81|562.41|564.44|562.04|0
1637161650000|2021-11-17 15:07:30|564.63|562.23|564.63|562.23|564.63|562.23|564.63|562.23|0
1637161660000|2021-11-17 15:07:40|564.81|562.41|564.53|562.13|564.81|562.41|564.53|562.13|0
1637161670000|2021-11-17 15:07:50|564.44|562.04|564.44|562.04|564.63|562.23|564.44|562.04|0
1637161680000|2021-11-17 15:08:00|564.63|562.23|564.26|561.86|564.63|562.23|564.26|561.86|0
1637161690000|2021-11-17 15:08:10|564.08|561.68|563.89|561.49|564.08|561.68|563.89|561.49|0
1637161700000|2021-11-17 15:08:20|563.71|561.31|563.71|561.31|563.71|561.31|563.53|561.13|0
1637161710000|2021-11-17 15:08:30|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1637161720000|2021-11-17 15:08:40|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1637161730000|2021-11-17 15:08:50|563.8|561.4|563.71|561.31|563.89|561.49|563.71|561.31|0
1637161740000|2021-11-17 15:09:00|563.89|561.49|564.08|561.68|564.44|562.04|563.89|561.49|0
1637161750000|2021-11-17 15:09:10|564.26|561.86|564.44|562.04|564.44|562.04|564.08|561.68|0
1637161760000|2021-11-17 15:09:20|564.63|562.23|564.26|561.86|564.63|562.23|564.26|561.86|0
1637161770000|2021-11-17 15:09:30|564.08|561.68|564.08|561.68|564.26|561.86|564.08|561.68|0
1637161780000|2021-11-17 15:09:40|563.89|561.49|564.08|561.68|564.08|561.68|563.89|561.49|0
1637161790000|2021-11-17 15:09:50|564.26|561.86|564.44|562.04|564.44|562.04|564.26|561.86|0
1637161800000|2021-11-17 15:10:00|564.53|562.13|564.99|562.59|564.99|562.59|564.53|562.13|0
1637161810000|2021-11-17 15:10:10|564.81|562.41|564.99|562.59|565.18|562.78|564.81|562.41|0
1637161820000|2021-11-17 15:10:20|564.81|562.41|564.81|562.41|564.81|562.41|564.63|562.23|0
1637161830000|2021-11-17 15:10:30|564.63|562.23|564.81|562.41|564.81|562.41|564.63|562.23|0
1637161840000|2021-11-17 15:10:40|564.63|562.23|564.99|562.59|564.99|562.59|564.63|562.23|0
1637161850000|2021-11-17 15:10:50|565.18|562.78|564.81|562.41|565.18|562.78|564.81|562.41|0
1637161860000|2021-11-17 15:11:00|564.63|562.23|564.99|562.59|564.99|562.59|564.63|562.23|0
1637161870000|2021-11-17 15:11:10|565.18|562.78|565.36|562.96|565.54|563.14|565.18|562.78|0
1637161880000|2021-11-17 15:11:20|565.18|562.78|565.91|563.51|565.91|563.51|565.18|562.78|0
1637161890000|2021-11-17 15:11:30|566.1|563.7|566.28|563.88|566.28|563.88|566.1|563.7|0
1637161900000|2021-11-17 15:11:40|566.1|563.7|566.1|563.7|566.28|563.88|566.1|563.7|0
1637161910000|2021-11-17 15:11:50|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1637161920000|2021-11-17 15:12:00|566.1|563.7|566.28|563.88|566.28|563.88|565.91|563.51|0
1637161930000|2021-11-17 15:12:10|566.1|563.7|566.09|563.69|566.1|563.7|565.91|563.51|0
1637161940000|2021-11-17 15:12:20|566|563.6|566.09|563.69|566.09|563.69|565.91|563.51|0
1637161950000|2021-11-17 15:12:30|565.91|563.51|565.91|563.51|566.09|563.69|565.91|563.51|0
1637161960000|2021-11-17 15:12:40|566.09|563.69|566.09|563.69|566.09|563.69|565.91|563.51|0
1637161970000|2021-11-17 15:12:50|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1637161980000|2021-11-17 15:13:00|566.18|563.78|565.91|563.51|566.18|563.78|565.91|563.51|0
1637161990000|2021-11-17 15:13:10|566.09|563.69|565.73|563.33|566.09|563.69|565.73|563.33|0
1637162000000|2021-11-17 15:13:20|565.91|563.51|565.91|563.51|566.09|563.69|565.91|563.51|0
1637162010000|2021-11-17 15:13:30|566.09|563.69|565.91|563.51|566.09|563.69|565.91|563.51|0
1637162020000|2021-11-17 15:13:40|566.09|563.69|565.73|563.33|566.09|563.69|565.73|563.33|0
1637162030000|2021-11-17 15:13:50|565.54|563.14|565.91|563.51|565.91|563.51|565.54|563.14|0
1637162040000|2021-11-17 15:14:00|565.73|563.33|565.91|563.51|565.91|563.51|565.73|563.33|0
1637162050000|2021-11-17 15:14:10|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1637162060000|2021-11-17 15:14:20|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1637162080000|2021-11-17 15:14:40|566.46|564.06|566.28|563.88|566.46|564.06|566.28|563.88|0
1637162090000|2021-11-17 15:14:50|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1637162100000|2021-11-17 15:15:00|566.65|564.25|566.46|564.06|566.65|564.25|566.46|564.06|0
1637162110000|2021-11-17 15:15:10|566.28|563.88|565.73|563.33|566.28|563.88|565.73|563.33|0
1637162120000|2021-11-17 15:15:20|565.54|563.14|565.18|562.78|565.54|563.14|564.99|562.59|0
1637162130000|2021-11-17 15:15:30|565.36|562.96|565.54|563.14|565.54|563.14|565.36|562.96|0
1637162140000|2021-11-17 15:15:40|565.91|563.51|566.09|563.69|566.09|563.69|565.91|563.51|0
1637162150000|2021-11-17 15:15:50|565.91|563.51|566.09|563.69|566.09|563.69|565.91|563.51|0
1637162160000|2021-11-17 15:16:00|566.28|563.88|566.28|563.88|566.46|564.06|566.28|563.88|0
1637162170000|2021-11-17 15:16:10|566.09|563.69|565.91|563.51|566.09|563.69|565.91|563.51|0
1637162180000|2021-11-17 15:16:20|566.09|563.69|566.09|563.69|566.09|563.69|565.91|563.51|0
1637162190000|2021-11-17 15:16:30|565.91|563.51|565.73|563.33|565.91|563.51|565.73|563.33|0
1637162200000|2021-11-17 15:16:40|566.09|563.69|566.09|563.69|566.28|563.88|566.09|563.69|0
1637162210000|2021-11-17 15:16:50|565.91|563.51|565.54|563.14|565.91|563.51|565.54|563.14|0
1637162220000|2021-11-17 15:17:00|565.36|562.96|565.36|562.96|565.73|563.33|565.36|562.96|0
1637162230000|2021-11-17 15:17:10|565.17|562.77|565.54|563.14|565.54|563.14|565.17|562.77|0
1637162240000|2021-11-17 15:17:20|565.73|563.33|565.54|563.14|565.73|563.33|565.54|563.14|0
1637162250000|2021-11-17 15:17:30|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1637162260000|2021-11-17 15:17:40|565.54|563.14|565.73|563.33|565.73|563.33|565.54|563.14|0
1637162270000|2021-11-17 15:17:50|565.54|563.14|565.54|563.14|565.73|563.33|565.54|563.14|0
1637162280000|2021-11-17 15:18:00|565.72|563.32|565.72|563.32|565.72|563.32|565.72|563.32|0
1637162290000|2021-11-17 15:18:10|565.36|562.96|565.17|562.77|565.36|562.96|565.17|562.77|0
1637162300000|2021-11-17 15:18:20|564.99|562.59|564.81|562.41|564.99|562.59|564.81|562.41|0
1637162310000|2021-11-17 15:18:30|564.99|562.59|564.99|562.59|564.99|562.59|564.81|562.41|0
1637162320000|2021-11-17 15:18:40|564.81|562.41|564.81|562.41|564.81|562.41|564.62|562.22|0
1637162330000|2021-11-17 15:18:50|564.99|562.59|564.81|562.41|564.99|562.59|564.81|562.41|0
1637162340000|2021-11-17 15:19:00|564.62|562.22|564.81|562.41|564.99|562.59|564.62|562.22|0
1637162350000|2021-11-17 15:19:10|564.99|562.59|564.99|562.59|565.17|562.77|564.99|562.59|0
1637162360000|2021-11-17 15:19:20|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1637162370000|2021-11-17 15:19:30|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1637162380000|2021-11-17 15:19:40|564.26|561.86|563.89|561.49|564.26|561.86|563.89|561.49|0
1637162390000|2021-11-17 15:19:50|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1637162400000|2021-11-17 15:20:00|564.26|561.86|563.52|561.12|564.26|561.86|563.52|561.12|0
1637162410000|2021-11-17 15:20:10|563.34|560.94|563.15|560.75|563.34|560.94|563.15|560.75|0
1637162420000|2021-11-17 15:20:20|562.97|560.57|563.34|560.94|563.34|560.94|562.97|560.57|0
1637162430000|2021-11-17 15:20:30|563.15|560.75|563.52|561.12|563.52|561.12|562.97|560.57|0
1637162440000|2021-11-17 15:20:40|563.15|560.75|563.34|560.94|563.52|561.12|563.15|560.75|0
1637162450000|2021-11-17 15:20:50|563.52|561.12|563.7|561.3|563.7|561.3|563.52|561.12|0
1637162460000|2021-11-17 15:21:00|564.07|561.67|564.44|562.04|564.44|562.04|564.07|561.67|0
1637162470000|2021-11-17 15:21:10|564.25|561.85|563.89|561.49|564.25|561.85|563.89|561.49|0
1637162480000|2021-11-17 15:21:20|564.07|561.67|564.44|562.04|564.44|562.04|564.07|561.67|0
1637162490000|2021-11-17 15:21:30|564.25|561.85|563.7|561.3|564.25|561.85|563.7|561.3|0
1637162500000|2021-11-17 15:21:40|563.52|561.12|563.34|560.94|563.52|561.12|563.34|560.94|0
1637162510000|2021-11-17 15:21:50|563.15|560.75|563.15|560.75|563.34|560.94|563.15|560.75|0
1637162520000|2021-11-17 15:22:00|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1637162530000|2021-11-17 15:22:10|563.52|561.12|563.34|560.94|563.52|561.12|563.15|560.75|0
1637162550000|2021-11-17 15:22:30|563.52|561.12|563.89|561.49|563.89|561.49|563.52|561.12|0
1637162570000|2021-11-17 15:22:50|563.7|561.3|563.7|561.3|563.89|561.49|563.7|561.3|0
1637162580000|2021-11-17 15:23:00|563.52|561.12|563.89|561.49|563.89|561.49|563.52|561.12|0
1637162590000|2021-11-17 15:23:10|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1637162600000|2021-11-17 15:23:20|564.25|561.85|564.07|561.67|564.25|561.85|564.07|561.67|0
1637162610000|2021-11-17 15:23:30|563.89|561.49|564.07|561.67|564.07|561.67|563.7|561.3|0
1637162620000|2021-11-17 15:23:40|564.25|561.85|564.07|561.67|564.25|561.85|564.07|561.67|0
1637162630000|2021-11-17 15:23:50|563.97|561.57|563.7|561.3|563.97|561.57|563.7|561.3|0
1637162640000|2021-11-17 15:24:00|563.52|561.12|563.52|561.12|563.52|561.12|563.34|560.94|0
1637162650000|2021-11-17 15:24:10|563.34|560.94|563.34|560.94|563.52|561.12|563.34|560.94|0
1637162660000|2021-11-17 15:24:20|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1637162670000|2021-11-17 15:24:30|563.89|561.49|564.07|561.67|564.07|561.67|563.89|561.49|0
1637162680000|2021-11-17 15:24:40|563.89|561.49|563.89|561.49|563.89|561.49|563.61|561.21|0
1637162690000|2021-11-17 15:24:50|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1637162700000|2021-11-17 15:25:00|564.25|561.85|564.44|562.04|564.44|562.04|564.25|561.85|0
1637162710000|2021-11-17 15:25:10|564.25|561.85|564.89|562.49|564.89|562.49|564.25|561.85|0
1637162720000|2021-11-17 15:25:20|564.8|562.4|565.17|562.77|565.17|562.77|564.8|562.4|0
1637162730000|2021-11-17 15:25:30|564.99|562.59|564.99|562.59|565.17|562.77|564.99|562.59|0
1637162740000|2021-11-17 15:25:40|565.17|562.77|565.17|562.77|565.17|562.77|565.17|562.77|0
1637162750000|2021-11-17 15:25:50|565.35|562.95|565.17|562.77|565.35|562.95|565.17|562.77|0
1637162760000|2021-11-17 15:26:00|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637162770000|2021-11-17 15:26:10|565.17|562.77|565.35|562.95|565.35|562.95|565.17|562.77|0
1637162780000|2021-11-17 15:26:20|565.54|563.14|565.91|563.51|565.91|563.51|565.54|563.14|0
1637162790000|2021-11-17 15:26:30|566.09|563.69|565.9|563.5|566.09|563.69|565.72|563.32|0
1637162800000|2021-11-17 15:26:40|565.72|563.32|565.72|563.32|565.72|563.32|565.72|563.32|0
1637162810000|2021-11-17 15:26:50|565.54|563.14|565.35|562.95|565.54|563.14|565.35|562.95|0
1637162820000|2021-11-17 15:27:00|565.54|563.14|565.35|562.95|565.54|563.14|565.17|562.77|0
1637162830000|2021-11-17 15:27:10|565.54|563.14|564.99|562.59|565.54|563.14|564.99|562.59|0
1637162840000|2021-11-17 15:27:20|565.17|562.77|565.54|563.14|565.54|563.14|565.17|562.77|0
1637162850000|2021-11-17 15:27:30|565.17|562.77|565.07|562.67|565.17|562.77|564.99|562.59|0
1637162860000|2021-11-17 15:27:40|565.35|562.95|564.99|562.59|565.35|562.95|564.99|562.59|0
1637162870000|2021-11-17 15:27:50|564.8|562.4|564.99|562.59|564.99|562.59|564.8|562.4|0
1637162880000|2021-11-17 15:28:00|564.44|562.04|564.25|561.85|564.44|562.04|564.25|561.85|0
1637162890000|2021-11-17 15:28:10|564.44|562.04|564.8|562.4|564.8|562.4|564.44|562.04|0
1637162900000|2021-11-17 15:28:20|564.62|562.22|564.8|562.4|564.8|562.4|564.44|562.04|0
1637162910000|2021-11-17 15:28:30|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637162930000|2021-11-17 15:28:50|564.89|562.49|564.99|562.59|564.99|562.59|564.89|562.49|0
1637162940000|2021-11-17 15:29:00|565.17|562.77|565.35|562.95|565.35|562.95|565.17|562.77|0
1637162950000|2021-11-17 15:29:10|565.17|562.77|565.72|563.32|565.72|563.32|565.17|562.77|0
1637162960000|2021-11-17 15:29:20|565.54|563.14|565.54|563.14|565.72|563.32|565.54|563.14|0
1637162970000|2021-11-17 15:29:30|565.35|562.95|564.89|562.49|565.35|562.95|564.8|562.4|0
1637162980000|2021-11-17 15:29:40|564.99|562.59|564.8|562.4|564.99|562.59|564.8|562.4|0
1637162990000|2021-11-17 15:29:50|564.62|562.22|564.43|562.03|564.62|562.22|564.25|561.85|0
1637163000000|2021-11-17 15:30:00|564.62|562.22|564.25|561.85|564.8|562.4|564.25|561.85|0
1637163010000|2021-11-17 15:30:10|564.34|561.94|564.25|561.85|564.34|561.94|564.07|561.67|0
1637163020000|2021-11-17 15:30:20|564.8|562.4|565.17|562.77|565.17|562.77|564.8|562.4|0
1637163030000|2021-11-17 15:30:30|565.35|562.95|565.17|562.77|565.35|562.95|565.17|562.77|0
1637163040000|2021-11-17 15:30:40|564.8|562.4|564.98|562.58|564.98|562.58|564.8|562.4|0
1637163050000|2021-11-17 15:30:50|565.17|562.77|564.98|562.58|565.17|562.77|564.98|562.58|0
1637163060000|2021-11-17 15:31:00|564.62|562.22|565.54|563.14|565.54|563.14|564.62|562.22|0
1637163070000|2021-11-17 15:31:10|565.72|563.32|565.72|563.32|565.9|563.5|565.72|563.32|0
1637163080000|2021-11-17 15:31:20|565.9|563.5|565.9|563.5|565.9|563.5|565.72|563.32|0
1637163090000|2021-11-17 15:31:30|565.72|563.32|565.54|563.14|565.72|563.32|565.54|563.14|0
1637163100000|2021-11-17 15:31:40|565.72|563.32|565.72|563.32|565.9|563.5|565.72|563.32|0
1637163110000|2021-11-17 15:31:50|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1637163120000|2021-11-17 15:32:00|565.9|563.5|565.72|563.32|566.09|563.69|565.72|563.32|0
1637163130000|2021-11-17 15:32:10|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1637163140000|2021-11-17 15:32:20|565.72|563.32|565.9|563.5|565.9|563.5|565.53|563.13|0
1637163150000|2021-11-17 15:32:30|566.09|563.69|566.27|563.87|566.27|563.87|566.09|563.69|0
1637163160000|2021-11-17 15:32:40|566.09|563.69|566.27|563.87|566.27|563.87|566.09|563.69|0
1637163170000|2021-11-17 15:32:50|566.09|563.69|566.09|563.69|566.09|563.69|565.9|563.5|0
1637163180000|2021-11-17 15:33:00|566.27|563.87|566.45|564.05|566.45|564.05|566.27|563.87|0
1637163190000|2021-11-17 15:33:10|566.64|564.24|566.27|563.87|566.64|564.24|566.27|563.87|0
1637163200000|2021-11-17 15:33:20|566.45|564.05|567|564.6|567|564.6|566.45|564.05|0
1637163210000|2021-11-17 15:33:30|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1637163220000|2021-11-17 15:33:40|567.19|564.79|566.82|564.42|567.19|564.79|566.82|564.42|0
1637163230000|2021-11-17 15:33:50|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1637163250000|2021-11-17 15:34:10|566.45|564.05|566.82|564.42|566.82|564.42|566.45|564.05|0
1637163260000|2021-11-17 15:34:20|566.64|564.24|566.64|564.24|566.82|564.42|566.64|564.24|0
1637163270000|2021-11-17 15:34:30|566.45|564.05|566.27|563.87|566.45|564.05|566.27|563.87|0
1637163280000|2021-11-17 15:34:40|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1637163290000|2021-11-17 15:34:50|566.64|564.24|566.82|564.42|566.82|564.42|566.64|564.24|0
1637163310000|2021-11-17 15:35:10|567|564.6|567.19|564.79|567.19|564.79|567|564.6|0
1637163320000|2021-11-17 15:35:20|567|564.6|566.64|564.24|567|564.6|566.64|564.24|0
1637163330000|2021-11-17 15:35:30|566.82|564.42|567|564.6|567|564.6|566.82|564.42|0
1637163340000|2021-11-17 15:35:40|566.82|564.42|567|564.6|567|564.6|566.82|564.42|0
1637163350000|2021-11-17 15:35:50|566.82|564.42|567|564.6|567|564.6|566.82|564.42|0
1637163360000|2021-11-17 15:36:00|567.19|564.79|567.37|564.97|567.37|564.97|567.19|564.79|0
1637163370000|2021-11-17 15:36:10|567.19|564.79|567.37|564.97|567.37|564.97|567.19|564.79|0
1637163380000|2021-11-17 15:36:20|567.28|564.88|567.19|564.79|567.28|564.88|567.19|564.79|0
1637163390000|2021-11-17 15:36:30|567.37|564.97|567.19|564.79|567.37|564.97|567.19|564.79|0
1637163400000|2021-11-17 15:36:40|567.09|564.69|567|564.6|567.19|564.79|567|564.6|0
1637163410000|2021-11-17 15:36:50|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1637163420000|2021-11-17 15:37:00|567.37|564.97|567.37|564.97|567.37|564.97|567.19|564.79|0
1637163430000|2021-11-17 15:37:10|567.55|565.15|567.37|564.97|567.55|565.15|567.37|564.97|0
1637163440000|2021-11-17 15:37:20|567.19|564.79|567.37|564.97|567.55|565.15|567.19|564.79|0
1637163450000|2021-11-17 15:37:30|567.55|565.15|567.37|564.97|567.55|565.15|567.37|564.97|0
1637163460000|2021-11-17 15:37:40|567.55|565.15|567.55|565.15|567.55|565.15|567.55|565.15|0
1637163470000|2021-11-17 15:37:50|567.74|565.34|567.55|565.15|567.74|565.34|567.55|565.15|0
1637163480000|2021-11-17 15:38:00|567.37|564.97|567.74|565.34|567.74|565.34|567.37|564.97|0
1637163490000|2021-11-17 15:38:10|567.55|565.15|567.74|565.34|567.74|565.34|567.55|565.15|0
1637163500000|2021-11-17 15:38:20|567.92|565.52|567.74|565.34|567.92|565.52|567.74|565.34|0
1637163510000|2021-11-17 15:38:30|567.92|565.52|567.74|565.34|567.92|565.52|567.74|565.34|0
1637163530000|2021-11-17 15:38:50|567.64|565.24|567.64|565.24|567.64|565.24|567.64|565.24|0
1637163540000|2021-11-17 15:39:00|567.74|565.34|567.92|565.52|567.92|565.52|567.74|565.34|0
1637163550000|2021-11-17 15:39:10|567.74|565.34|568.11|565.71|568.11|565.71|567.74|565.34|0
1637163560000|2021-11-17 15:39:20|568.29|565.89|568.29|565.89|568.29|565.89|568.29|565.89|0
1637163570000|2021-11-17 15:39:30|568.47|566.07|569.39|566.99|569.39|566.99|568.47|566.07|0
1637163580000|2021-11-17 15:39:40|569.58|567.18|569.95|567.55|569.95|567.55|569.58|567.18|0
1637163590000|2021-11-17 15:39:50|570.32|567.92|570.32|567.92|570.32|567.92|570.13|567.73|0
1637163600000|2021-11-17 15:40:00|569.76|567.36|570.32|567.92|570.5|568.1|569.76|567.36|0
1637163610000|2021-11-17 15:40:10|570.13|567.73|569.95|567.55|570.32|567.92|569.95|567.55|0
1637163620000|2021-11-17 15:40:20|569.76|567.36|569.21|566.81|569.76|567.36|569.21|566.81|0
1637163630000|2021-11-17 15:40:30|569.39|566.99|569.39|566.99|569.39|566.99|569.21|566.81|0
1637163640000|2021-11-17 15:40:40|569.21|566.81|569.39|566.99|569.48|567.08|569.21|566.81|0
1637163650000|2021-11-17 15:40:50|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637163660000|2021-11-17 15:41:00|570.13|567.73|570.32|567.92|570.32|567.92|570.13|567.73|0
1637163670000|2021-11-17 15:41:10|570.5|568.1|570.32|567.92|570.5|568.1|570.32|567.92|0
1637163680000|2021-11-17 15:41:20|570.13|567.73|570.32|567.92|570.5|568.1|570.13|567.73|0
1637163690000|2021-11-17 15:41:30|570.22|567.82|569.95|567.55|570.22|567.82|569.95|567.55|0
1637163700000|2021-11-17 15:41:40|570.13|567.73|570.13|567.73|570.13|567.73|570.13|567.73|0
1637163710000|2021-11-17 15:41:50|570.32|567.92|570.5|568.1|570.5|568.1|570.32|567.92|0
1637163720000|2021-11-17 15:42:00|570.32|567.92|569.95|567.55|570.32|567.92|569.95|567.55|0
1637163730000|2021-11-17 15:42:10|569.76|567.36|569.76|567.36|569.95|567.55|569.76|567.36|0
1637163740000|2021-11-17 15:42:20|569.95|567.55|569.67|567.27|569.95|567.55|569.58|567.18|0
1637163750000|2021-11-17 15:42:30|569.58|567.18|569.21|566.81|569.58|567.18|569.21|566.81|0
1637163760000|2021-11-17 15:42:40|569.39|566.99|569.21|566.81|569.39|566.99|569.21|566.81|0
1637163770000|2021-11-17 15:42:50|569.03|566.63|569.02|566.62|569.21|566.81|569.02|566.62|0
1637163780000|2021-11-17 15:43:00|569.21|566.81|568.66|566.26|569.39|566.99|568.66|566.26|0
1637163790000|2021-11-17 15:43:10|568.84|566.44|568.84|566.44|568.84|566.44|568.66|566.26|0
1637163800000|2021-11-17 15:43:20|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637163810000|2021-11-17 15:43:30|568.29|565.89|568.1|565.7|568.29|565.89|568.1|565.7|0
1637163820000|2021-11-17 15:43:40|568.29|565.89|568.66|566.26|568.66|566.26|568.29|565.89|0
1637163830000|2021-11-17 15:43:50|568.84|566.44|568.84|566.44|568.84|566.44|568.66|566.26|0
1637163840000|2021-11-17 15:44:00|568.47|566.07|568.66|566.26|568.84|566.44|568.47|566.07|0
1637163850000|2021-11-17 15:44:10|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637163860000|2021-11-17 15:44:20|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637163870000|2021-11-17 15:44:30|568.47|566.07|568.47|566.07|568.66|566.26|568.47|566.07|0
1637163880000|2021-11-17 15:44:40|568.29|565.89|568.47|566.07|568.47|566.07|568.29|565.89|0
1637163890000|2021-11-17 15:44:50|568.38|565.98|568.84|566.44|568.84|566.44|568.29|565.89|0
1637163900000|2021-11-17 15:45:00|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637163910000|2021-11-17 15:45:10|568.84|566.44|569.21|566.81|569.21|566.81|568.84|566.44|0
1637163920000|2021-11-17 15:45:20|569.02|566.62|569.02|566.62|569.21|566.81|569.02|566.62|0
1637163930000|2021-11-17 15:45:30|569.21|566.81|569.02|566.62|569.21|566.81|569.02|566.62|0
1637163940000|2021-11-17 15:45:40|569.21|566.81|569.3|566.9|569.3|566.9|569.02|566.62|0
1637163950000|2021-11-17 15:45:50|569.39|566.99|569.39|566.99|569.58|567.18|569.39|566.99|0
1637163960000|2021-11-17 15:46:00|569.58|567.18|569.58|567.18|569.58|567.18|569.39|566.99|0
1637163970000|2021-11-17 15:46:10|569.76|567.36|569.94|567.54|569.94|567.54|569.76|567.36|0
1637163980000|2021-11-17 15:46:20|569.76|567.36|570.13|567.73|570.13|567.73|569.76|567.36|0
1637163990000|2021-11-17 15:46:30|570.31|567.91|570.13|567.73|570.31|567.91|570.13|567.73|0
1637164000000|2021-11-17 15:46:40|570.31|567.91|570.13|567.73|570.31|567.91|570.13|567.73|0
1637164010000|2021-11-17 15:46:50|570.31|567.91|570.13|567.73|570.31|567.91|570.13|567.73|0
1637164020000|2021-11-17 15:47:00|569.94|567.54|570.13|567.73|570.13|567.73|569.94|567.54|0
1637164030000|2021-11-17 15:47:10|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1637164040000|2021-11-17 15:47:20|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1637164050000|2021-11-17 15:47:30|569.66|567.26|569.58|567.18|569.66|567.26|569.58|567.18|0
1637164060000|2021-11-17 15:47:40|569.39|566.99|569.21|566.81|569.58|567.18|569.21|566.81|0
1637164070000|2021-11-17 15:47:50|569.02|566.62|569.21|566.81|569.21|566.81|569.02|566.62|0
1637164080000|2021-11-17 15:48:00|569.02|566.62|569.02|566.62|569.02|566.62|569.02|566.62|0
1637164090000|2021-11-17 15:48:10|568.84|566.44|569.02|566.62|569.21|566.81|568.84|566.44|0
1637164100000|2021-11-17 15:48:20|569.21|566.81|569.21|566.81|569.21|566.81|569.02|566.62|0
1637164110000|2021-11-17 15:48:30|569.02|566.62|568.84|566.44|569.02|566.62|568.84|566.44|0
1637164120000|2021-11-17 15:48:40|568.65|566.25|567.92|565.52|568.65|566.25|567.92|565.52|0
1637164130000|2021-11-17 15:48:50|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1637164140000|2021-11-17 15:49:00|567.92|565.52|568.1|565.7|568.1|565.7|567.92|565.52|0
1637164150000|2021-11-17 15:49:10|567.73|565.33|568.29|565.89|568.29|565.89|567.73|565.33|0
1637164160000|2021-11-17 15:49:20|568.47|566.07|568.1|565.7|568.47|566.07|568.1|565.7|0
1637164170000|2021-11-17 15:49:30|567.55|565.15|567.92|565.52|567.92|565.52|567.55|565.15|0
1637164180000|2021-11-17 15:49:40|568.1|565.7|568.1|565.7|568.1|565.7|568.1|565.7|0
1637164190000|2021-11-17 15:49:50|567.73|565.33|567.92|565.52|567.92|565.52|567.73|565.33|0
1637164200000|2021-11-17 15:50:00|567.73|565.33|567.92|565.52|567.92|565.52|567.73|565.33|0
1637164210000|2021-11-17 15:50:10|567.73|565.33|567.73|565.33|567.92|565.52|567.73|565.33|0
1637164220000|2021-11-17 15:50:20|567.92|565.52|567.73|565.33|567.92|565.52|567.73|565.33|0
1637164230000|2021-11-17 15:50:30|567.92|565.52|567.92|565.52|567.92|565.52|567.73|565.33|0
1637164240000|2021-11-17 15:50:40|568.01|565.61|568.1|565.7|568.1|565.7|567.92|565.52|0
1637164250000|2021-11-17 15:50:50|568.29|565.89|568.1|565.7|568.29|565.89|568.1|565.7|0
1637164260000|2021-11-17 15:51:00|568.19|565.79|568.1|565.7|568.19|565.79|568.01|565.61|0
1637164270000|2021-11-17 15:51:10|568.28|565.88|568.28|565.88|568.28|565.88|568.1|565.7|0
1637164280000|2021-11-17 15:51:20|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637164300000|2021-11-17 15:51:40|568.28|565.88|568.28|565.88|568.28|565.88|568.28|565.88|0
1637164310000|2021-11-17 15:51:50|568.1|565.7|567.92|565.52|568.1|565.7|567.92|565.52|0
1637164330000|2021-11-17 15:52:10|567.73|565.33|567.36|564.96|567.73|565.33|567.36|564.96|0
1637164340000|2021-11-17 15:52:20|567.55|565.15|567.36|564.96|567.55|565.15|567.36|564.96|0
1637164350000|2021-11-17 15:52:30|567.18|564.78|567|564.6|567.18|564.78|567|564.6|0
1637164360000|2021-11-17 15:52:40|567.18|564.78|567.18|564.78|567.18|564.78|567.18|564.78|0
1637164370000|2021-11-17 15:52:50|566.81|564.41|566.35|563.95|566.81|564.41|566.35|563.95|0
1637164380000|2021-11-17 15:53:00|566.44|564.04|565.89|563.49|566.44|564.04|565.89|563.49|0
1637164390000|2021-11-17 15:53:10|565.71|563.31|565.34|562.94|565.71|563.31|565.34|562.94|0
1637164400000|2021-11-17 15:53:20|565.53|563.13|566.08|563.68|566.08|563.68|565.53|563.13|0
1637164410000|2021-11-17 15:53:30|566.75|564.35|565.4|563|566.75|564.35|565.4|563|0
1637164420000|2021-11-17 15:53:40|565.59|563.19|565.04|562.64|565.59|563.19|565.04|562.64|0
1637164430000|2021-11-17 15:53:50|564.85|562.45|565.4|563|565.4|563|564.85|562.45|0
1637164440000|2021-11-17 15:54:00|565.59|563.19|565.04|562.64|565.59|563.19|565.04|562.64|0
1637164450000|2021-11-17 15:54:10|565.4|563|565.4|563|565.4|563|565.22|562.82|0
1637164460000|2021-11-17 15:54:20|565.59|563.19|565.86|563.46|565.95|563.55|565.59|563.19|0
1637164470000|2021-11-17 15:54:30|565.95|563.55|566.14|563.74|566.14|563.74|565.95|563.55|0
1637164480000|2021-11-17 15:54:40|566.32|563.92|566.14|563.74|566.32|563.92|566.14|563.74|0
1637164490000|2021-11-17 15:54:50|566.32|563.92|566.32|563.92|566.51|564.11|566.32|563.92|0
1637164500000|2021-11-17 15:55:00|566.41|564.01|566.51|564.11|566.51|564.11|566.41|564.01|0
1637164510000|2021-11-17 15:55:10|566.32|563.92|566.69|564.29|566.69|564.29|566.32|563.92|0
1637164530000|2021-11-17 15:55:30|566.87|564.47|566.69|564.29|566.87|564.47|566.69|564.29|0
1637164540000|2021-11-17 15:55:40|566.87|564.47|567.06|564.66|567.06|564.66|566.87|564.47|0
1637164550000|2021-11-17 15:55:50|566.87|564.47|567.06|564.66|567.06|564.66|566.87|564.47|0
1637164560000|2021-11-17 15:56:00|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1637164570000|2021-11-17 15:56:10|566.69|564.29|566.69|564.29|566.69|564.29|566.69|564.29|0
1637164580000|2021-11-17 15:56:20|566.51|564.11|566.69|564.29|566.69|564.29|566.51|564.11|0
1637164590000|2021-11-17 15:56:30|566.51|564.11|566.69|564.29|566.69|564.29|566.51|564.11|0
1637164600000|2021-11-17 15:56:40|566.51|564.11|566.32|563.92|566.51|564.11|566.32|563.92|0
1637164610000|2021-11-17 15:56:50|566.51|564.11|566.32|563.92|566.51|564.11|566.32|563.92|0
1637164620000|2021-11-17 15:57:00|566.51|564.11|566.87|564.47|566.87|564.47|566.51|564.11|0
1637164630000|2021-11-17 15:57:10|566.69|564.29|566.51|564.11|566.69|564.29|566.51|564.11|0
1637164640000|2021-11-17 15:57:20|566.41|564.01|566.32|563.92|566.41|564.01|566.32|563.92|0
1637164650000|2021-11-17 15:57:30|566.14|563.74|566.14|563.74|566.14|563.74|566.14|563.74|0
1637164670000|2021-11-17 15:57:50|566.32|563.92|566.14|563.74|566.32|563.92|566.14|563.74|0
1637164690000|2021-11-17 15:58:10|566.32|563.92|566.32|563.92|566.32|563.92|566.32|563.92|0
1637164700000|2021-11-17 15:58:20|566.14|563.74|566.32|563.92|566.32|563.92|566.14|563.74|0
1637164720000|2021-11-17 15:58:40|566.5|564.1|566.5|564.1|566.5|564.1|566.5|564.1|0
1637164740000|2021-11-17 15:59:00|566.69|564.29|566.69|564.29|566.69|564.29|566.69|564.29|0
1637164750000|2021-11-17 15:59:10|566.87|564.47|567.06|564.66|567.06|564.66|566.87|564.47|0
1637164760000|2021-11-17 15:59:20|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1637164770000|2021-11-17 15:59:30|567.42|565.02|567.42|565.02|567.42|565.02|567.24|564.84|0
1637164780000|2021-11-17 15:59:40|567.24|564.84|567.42|565.02|567.42|565.02|567.24|564.84|0
1637164790000|2021-11-17 15:59:50|567.61|565.21|567.79|565.39|567.79|565.39|567.61|565.21|0
1637164800000|2021-11-17 16:00:00|567.61|565.21|567.51|565.11|567.61|565.21|567.42|565.02|0
1637164810000|2021-11-17 16:00:10|567.61|565.21|567.79|565.39|567.79|565.39|567.61|565.21|0
1637164820000|2021-11-17 16:00:20|567.98|565.58|567.79|565.39|567.98|565.58|567.79|565.39|0
1637164830000|2021-11-17 16:00:30|567.98|565.58|568.16|565.76|568.16|565.76|567.98|565.58|0
1637164840000|2021-11-17 16:00:40|567.98|565.58|568.16|565.76|568.16|565.76|567.98|565.58|0
1637164850000|2021-11-17 16:00:50|567.98|565.58|567.24|564.84|567.98|565.58|567.24|564.84|0
1637164860000|2021-11-17 16:01:00|566.87|564.47|566.69|564.29|566.87|564.47|566.69|564.29|0
1637164870000|2021-11-17 16:01:10|566.87|564.47|567.06|564.66|567.06|564.66|566.87|564.47|0
1637164880000|2021-11-17 16:01:20|566.87|564.47|566.69|564.29|566.87|564.47|566.69|564.29|0
1637164890000|2021-11-17 16:01:30|566.87|564.47|567.24|564.84|567.24|564.84|566.87|564.47|0
1637164900000|2021-11-17 16:01:40|567.06|564.66|566.69|564.29|567.06|564.66|566.69|564.29|0
1637164910000|2021-11-17 16:01:50|566.87|564.47|566.69|564.29|566.87|564.47|566.69|564.29|0
1637164920000|2021-11-17 16:02:00|566.87|564.47|567.24|564.84|567.24|564.84|566.87|564.47|0
1637164930000|2021-11-17 16:02:10|567.42|565.02|567.06|564.66|567.42|565.02|567.06|564.66|0
1637164940000|2021-11-17 16:02:20|566.69|564.29|566.87|564.47|567.06|564.66|566.69|564.29|0
1637164950000|2021-11-17 16:02:30|567.06|564.66|567.05|564.65|567.24|564.84|567.05|564.65|0
1637164960000|2021-11-17 16:02:40|567.24|564.84|566.87|564.47|567.24|564.84|566.87|564.47|0
1637164980000|2021-11-17 16:03:00|567.05|564.65|567.05|564.65|567.24|564.84|566.87|564.47|0
1637164990000|2021-11-17 16:03:10|567.42|565.02|567.24|564.84|567.42|565.02|567.24|564.84|0
1637165000000|2021-11-17 16:03:20|567.14|564.74|567.05|564.65|567.42|565.02|567.05|564.65|0
1637165010000|2021-11-17 16:03:30|567.24|564.84|567.24|564.84|567.24|564.84|567.05|564.65|0
1637165020000|2021-11-17 16:03:40|567.42|565.02|567.24|564.84|567.42|565.02|567.24|564.84|0
1637165030000|2021-11-17 16:03:50|567.42|565.02|567.61|565.21|567.61|565.21|567.42|565.02|0
1637165040000|2021-11-17 16:04:00|567.24|564.84|567.42|565.02|567.42|565.02|567.24|564.84|0
1637165050000|2021-11-17 16:04:10|567.61|565.21|567.24|564.84|567.61|565.21|567.24|564.84|0
1637165060000|2021-11-17 16:04:20|567.42|565.02|567.42|565.02|567.42|565.02|567.42|565.02|0
1637165070000|2021-11-17 16:04:30|567.24|564.84|566.87|564.47|567.24|564.84|566.87|564.47|0
1637165080000|2021-11-17 16:04:40|567.05|564.65|566.87|564.47|567.05|564.65|566.87|564.47|0
1637165090000|2021-11-17 16:04:50|567.05|564.65|567.24|564.84|567.24|564.84|566.87|564.47|0
1637165100000|2021-11-17 16:05:00|567.05|564.65|567.24|564.84|567.42|565.02|567.05|564.65|0
1637165110000|2021-11-17 16:05:10|567.42|565.02|567.61|565.21|567.79|565.39|567.42|565.02|0
1637165120000|2021-11-17 16:05:20|567.42|565.02|567.61|565.21|567.61|565.21|567.42|565.02|0
1637165130000|2021-11-17 16:05:30|567.79|565.39|567.61|565.21|567.79|565.39|567.61|565.21|0
1637165140000|2021-11-17 16:05:40|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1637165150000|2021-11-17 16:05:50|567.97|565.57|568.16|565.76|568.16|565.76|567.79|565.39|0
1637165160000|2021-11-17 16:06:00|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1637165180000|2021-11-17 16:06:20|567.61|565.21|567.42|565.02|567.61|565.21|567.42|565.02|0
1637165190000|2021-11-17 16:06:30|567.51|565.11|567.79|565.39|567.79|565.39|567.51|565.11|0
1637165200000|2021-11-17 16:06:40|567.88|565.48|567.97|565.57|567.97|565.57|567.88|565.48|0
1637165210000|2021-11-17 16:06:50|567.88|565.48|568.16|565.76|568.16|565.76|567.88|565.48|0
1637165220000|2021-11-17 16:07:00|568.34|565.94|568.53|566.13|568.53|566.13|568.34|565.94|0
1637165230000|2021-11-17 16:07:10|568.34|565.94|568.34|565.94|568.34|565.94|568.16|565.76|0
1637165240000|2021-11-17 16:07:20|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1637165250000|2021-11-17 16:07:30|567.97|565.57|568.06|565.66|568.06|565.66|567.97|565.57|0
1637165260000|2021-11-17 16:07:40|567.97|565.57|568.16|565.76|568.16|565.76|567.97|565.57|0
1637165270000|2021-11-17 16:07:50|567.97|565.57|567.79|565.39|567.97|565.57|567.79|565.39|0
1637165280000|2021-11-17 16:08:00|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1637165290000|2021-11-17 16:08:10|568.16|565.76|568.16|565.76|568.34|565.94|568.16|565.76|0
1637165300000|2021-11-17 16:08:20|568.34|565.94|568.34|565.94|568.34|565.94|568.16|565.76|0
1637165310000|2021-11-17 16:08:30|568.53|566.13|568.53|566.13|568.53|566.13|568.53|566.13|0
1637165320000|2021-11-17 16:08:40|568.34|565.94|568.53|566.13|568.53|566.13|568.34|565.94|0
1637165340000|2021-11-17 16:09:00|568.71|566.31|568.71|566.31|568.71|566.31|568.71|566.31|0
1637165360000|2021-11-17 16:09:20|568.53|566.13|568.71|566.31|568.71|566.31|568.53|566.13|0
1637165370000|2021-11-17 16:09:30|568.53|566.13|568.52|566.12|568.53|566.13|568.52|566.12|0
1637165380000|2021-11-17 16:09:40|568.34|565.94|568.34|565.94|568.52|566.12|568.34|565.94|0
1637165390000|2021-11-17 16:09:50|568.24|565.84|567.97|565.57|568.24|565.84|567.97|565.57|0
1637165400000|2021-11-17 16:10:00|568.16|565.76|568.16|565.76|568.34|565.94|568.16|565.76|0
1637165410000|2021-11-17 16:10:10|568.34|565.94|568.16|565.76|568.34|565.94|568.16|565.76|0
1637165420000|2021-11-17 16:10:20|568.06|565.66|567.97|565.57|568.16|565.76|567.97|565.57|0
1637165430000|2021-11-17 16:10:30|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1637165440000|2021-11-17 16:10:40|568.16|565.76|567.97|565.57|568.16|565.76|567.97|565.57|0
1637165450000|2021-11-17 16:10:50|568.16|565.76|568.06|565.66|568.34|565.94|568.06|565.66|0
1637165460000|2021-11-17 16:11:00|567.79|565.39|567.97|565.57|567.97|565.57|567.79|565.39|0
1637165470000|2021-11-17 16:11:10|567.79|565.39|567.97|565.57|567.97|565.57|567.79|565.39|0
1637165480000|2021-11-17 16:11:20|567.79|565.39|567.6|565.2|567.79|565.39|567.6|565.2|0
1637165500000|2021-11-17 16:11:40|567.42|565.02|567.42|565.02|567.6|565.2|567.42|565.02|0
1637165510000|2021-11-17 16:11:50|567.6|565.2|567.79|565.39|567.79|565.39|567.6|565.2|0
1637165520000|2021-11-17 16:12:00|567.6|565.2|567.79|565.39|567.79|565.39|567.6|565.2|0
1637165530000|2021-11-17 16:12:10|567.97|565.57|568.16|565.76|568.16|565.76|567.79|565.39|0
1637165540000|2021-11-17 16:12:20|567.97|565.57|567.79|565.39|567.97|565.57|567.79|565.39|0
1637165550000|2021-11-17 16:12:30|567.88|565.48|567.79|565.39|567.97|565.57|567.79|565.39|0
1637165560000|2021-11-17 16:12:40|567.6|565.2|567.79|565.39|567.79|565.39|567.6|565.2|0
1637165570000|2021-11-17 16:12:50|568.16|565.76|567.97|565.57|568.16|565.76|567.97|565.57|0
1637165580000|2021-11-17 16:13:00|568.06|565.66|568.52|566.12|568.52|566.12|568.06|565.66|0
1637165590000|2021-11-17 16:13:10|568.34|565.94|568.34|565.94|568.52|566.12|568.34|565.94|0
1637165600000|2021-11-17 16:13:20|568.15|565.75|568.15|565.75|568.15|565.75|567.97|565.57|0
1637165610000|2021-11-17 16:13:30|567.97|565.57|568.15|565.75|568.15|565.75|567.97|565.57|0
1637165620000|2021-11-17 16:13:40|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1637165630000|2021-11-17 16:13:50|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1637165640000|2021-11-17 16:14:00|567.97|565.57|567.79|565.39|567.97|565.57|567.79|565.39|0
1637165660000|2021-11-17 16:14:20|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1637165680000|2021-11-17 16:14:40|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1637165690000|2021-11-17 16:14:50|567.97|565.57|567.79|565.39|567.97|565.57|567.79|565.39|0
1637165700000|2021-11-17 16:15:00|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1637165710000|2021-11-17 16:15:10|567.42|565.02|567.05|564.65|567.42|565.02|567.05|564.65|0
1637165720000|2021-11-17 16:15:20|567.23|564.83|567.23|564.83|567.23|564.83|567.23|564.83|0
1637165730000|2021-11-17 16:15:30|567.6|565.2|567.79|565.39|567.79|565.39|567.6|565.2|0
1637165740000|2021-11-17 16:15:40|567.6|565.2|567.69|565.29|567.79|565.39|567.6|565.2|0
1637165750000|2021-11-17 16:15:50|567.79|565.39|567.6|565.2|567.79|565.39|567.6|565.2|0
1637165760000|2021-11-17 16:16:00|567.42|565.02|567.23|564.83|567.42|565.02|567.23|564.83|0
1637165770000|2021-11-17 16:16:10|567.42|565.02|567.05|564.65|567.42|565.02|567.05|564.65|0
1637165780000|2021-11-17 16:16:20|567.23|564.83|567.79|565.39|567.79|565.39|567.23|564.83|0
1637165790000|2021-11-17 16:16:30|567.97|565.57|567.97|565.57|567.97|565.57|567.79|565.39|0
1637165800000|2021-11-17 16:16:40|567.79|565.39|567.97|565.57|567.97|565.57|567.79|565.39|0
1637165810000|2021-11-17 16:16:50|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1637165820000|2021-11-17 16:17:00|567.97|565.57|568.15|565.75|568.15|565.75|567.97|565.57|0
1637165830000|2021-11-17 16:17:10|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1637165840000|2021-11-17 16:17:20|567.78|565.38|567.78|565.38|567.78|565.38|567.78|565.38|0
1637165850000|2021-11-17 16:17:30|567.97|565.57|568.15|565.75|568.15|565.75|567.97|565.57|0
1637165860000|2021-11-17 16:17:40|567.97|565.57|567.78|565.38|567.97|565.57|567.78|565.38|0
1637165870000|2021-11-17 16:17:50|567.6|565.2|567.6|565.2|567.78|565.38|567.6|565.2|0
1637165880000|2021-11-17 16:18:00|567.42|565.02|567.78|565.38|567.78|565.38|567.42|565.02|0
1637165890000|2021-11-17 16:18:10|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1637165900000|2021-11-17 16:18:20|568.06|565.66|568.15|565.75|568.15|565.75|568.06|565.66|0
1637165910000|2021-11-17 16:18:30|568.34|565.94|568.15|565.75|568.34|565.94|568.15|565.75|0
1637165920000|2021-11-17 16:18:40|568.34|565.94|567.97|565.57|568.34|565.94|567.78|565.38|0
1637165930000|2021-11-17 16:18:50|567.78|565.38|567.97|565.57|567.97|565.57|567.78|565.38|0
1637165940000|2021-11-17 16:19:00|567.78|565.38|567.97|565.57|568.15|565.75|567.78|565.38|0
1637165950000|2021-11-17 16:19:10|567.78|565.38|567.78|565.38|567.78|565.38|567.78|565.38|0
1637165960000|2021-11-17 16:19:20|567.6|565.2|567.32|564.92|567.6|565.2|567.32|564.92|0
1637165970000|2021-11-17 16:19:30|567.42|565.02|567.6|565.2|567.6|565.2|567.42|565.02|0
1637165980000|2021-11-17 16:19:40|567.78|565.38|567.69|565.29|567.78|565.38|567.69|565.29|0
1637165990000|2021-11-17 16:19:50|567.6|565.2|567.78|565.38|567.78|565.38|567.6|565.2|0
1637166000000|2021-11-17 16:20:00|567.6|565.2|567.6|565.2|567.6|565.2|567.42|565.02|0
1637166010000|2021-11-17 16:20:10|567.69|565.29|567.42|565.02|567.69|565.29|567.42|565.02|0
1637166020000|2021-11-17 16:20:20|567.78|565.38|567.97|565.57|567.97|565.57|567.78|565.38|0
1637166030000|2021-11-17 16:20:30|568.15|565.75|568.52|566.12|568.52|566.12|568.15|565.75|0
1637166040000|2021-11-17 16:20:40|568.34|565.94|568.34|565.94|568.52|566.12|568.34|565.94|0
1637166050000|2021-11-17 16:20:50|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1637166060000|2021-11-17 16:21:00|568.7|566.3|568.34|565.94|568.7|566.3|568.34|565.94|0
1637166070000|2021-11-17 16:21:10|568.24|565.84|567.97|565.57|568.24|565.84|567.97|565.57|0
1637166080000|2021-11-17 16:21:20|567.78|565.38|567.6|565.2|567.78|565.38|567.6|565.2|0
1637166090000|2021-11-17 16:21:30|567.41|565.01|567.23|564.83|567.41|565.01|567.23|564.83|0
1637166100000|2021-11-17 16:21:40|567.41|565.01|567.23|564.83|567.41|565.01|567.23|564.83|0
1637166110000|2021-11-17 16:21:50|567.41|565.01|567.23|564.83|567.41|565.01|567.23|564.83|0
1637166120000|2021-11-17 16:22:00|567.41|565.01|567.41|565.01|567.41|565.01|567.23|564.83|0
1637166130000|2021-11-17 16:22:10|567.23|564.83|567.05|564.65|567.23|564.83|567.05|564.65|0
1637166140000|2021-11-17 16:22:20|567.23|564.83|566.95|564.55|567.23|564.83|566.95|564.55|0
1637166150000|2021-11-17 16:22:30|566.86|564.46|566.86|564.46|566.86|564.46|566.86|564.46|0
1637166160000|2021-11-17 16:22:40|566.68|564.28|566.68|564.28|566.68|564.28|566.49|564.09|0
1637166170000|2021-11-17 16:22:50|566.86|564.46|566.68|564.28|566.86|564.46|566.68|564.28|0
1637166180000|2021-11-17 16:23:00|566.77|564.37|566.68|564.28|566.86|564.46|566.68|564.28|0
1637166190000|2021-11-17 16:23:10|566.49|564.09|566.68|564.28|566.68|564.28|566.49|564.09|0
1637166200000|2021-11-17 16:23:20|566.49|564.09|566.13|563.73|566.49|564.09|566.13|563.73|0
1637166210000|2021-11-17 16:23:30|565.94|563.54|565.94|563.54|565.94|563.54|565.94|563.54|0
1637166220000|2021-11-17 16:23:40|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1637166230000|2021-11-17 16:23:50|565.57|563.17|565.57|563.17|565.57|563.17|565.57|563.17|0
1637166240000|2021-11-17 16:24:00|565.76|563.36|565.76|563.36|565.94|563.54|565.76|563.36|0
1637166250000|2021-11-17 16:24:10|565.94|563.54|565.94|563.54|565.94|563.54|565.94|563.54|0
1637166260000|2021-11-17 16:24:20|566.03|563.63|565.76|563.36|566.03|563.63|565.76|563.36|0
1637166270000|2021-11-17 16:24:30|565.57|563.17|565.57|563.17|565.57|563.17|565.57|563.17|0
1637166280000|2021-11-17 16:24:40|565.39|562.99|565.57|563.17|565.57|563.17|565.39|562.99|0
1637166290000|2021-11-17 16:24:50|565.39|562.99|565.57|563.17|565.57|563.17|565.39|562.99|0
1637166300000|2021-11-17 16:25:00|565.76|563.36|565.57|563.17|565.76|563.36|565.57|563.17|0
1637166310000|2021-11-17 16:25:10|565.76|563.36|565.39|562.99|565.76|563.36|565.39|562.99|0
1637166320000|2021-11-17 16:25:20|565.21|562.81|565.39|562.99|565.39|562.99|565.21|562.81|0
1637166330000|2021-11-17 16:25:30|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1637166340000|2021-11-17 16:25:40|565.39|562.99|565.76|563.36|565.76|563.36|565.39|562.99|0
1637166350000|2021-11-17 16:25:50|565.85|563.45|565.76|563.36|565.85|563.45|565.76|563.36|0
1637166360000|2021-11-17 16:26:00|565.94|563.54|566.31|563.91|566.49|564.09|565.94|563.54|0
1637166370000|2021-11-17 16:26:10|566.12|563.72|566.49|564.09|566.49|564.09|566.12|563.72|0
1637166380000|2021-11-17 16:26:20|566.31|563.91|566.31|563.91|566.49|564.09|566.31|563.91|0
1637166390000|2021-11-17 16:26:30|566.49|564.09|566.49|564.09|566.49|564.09|566.49|564.09|0
1637166400000|2021-11-17 16:26:40|566.31|563.91|566.31|563.91|566.31|563.91|566.31|563.91|0
1637166410000|2021-11-17 16:26:50|566.49|564.09|566.49|564.09|566.49|564.09|566.49|564.09|0
1637166420000|2021-11-17 16:27:00|566.68|564.28|566.31|563.91|566.68|564.28|566.31|563.91|0
1637166430000|2021-11-17 16:27:10|566.12|563.72|566.12|563.72|566.12|563.72|565.94|563.54|0
1637166440000|2021-11-17 16:27:20|565.94|563.54|565.94|563.54|565.94|563.54|565.94|563.54|0
1637166460000|2021-11-17 16:27:40|566.12|563.72|565.94|563.54|566.12|563.72|565.94|563.54|0
1637166470000|2021-11-17 16:27:50|565.76|563.36|565.94|563.54|565.94|563.54|565.76|563.36|0
1637166480000|2021-11-17 16:28:00|566.12|563.72|566.49|564.09|566.49|564.09|566.12|563.72|0
1637166490000|2021-11-17 16:28:10|566.68|564.28|566.68|564.28|566.68|564.28|566.68|564.28|0
1637166500000|2021-11-17 16:28:20|566.86|564.46|566.68|564.28|566.86|564.46|566.68|564.28|0
1637166520000|2021-11-17 16:28:40|566.86|564.46|566.86|564.46|566.86|564.46|566.86|564.46|0
1637166530000|2021-11-17 16:28:50|566.68|564.28|567.23|564.83|567.23|564.83|566.68|564.28|0
1637166540000|2021-11-17 16:29:00|567.04|564.64|567.04|564.64|567.04|564.64|566.86|564.46|0
1637166550000|2021-11-17 16:29:10|566.86|564.46|567.04|564.64|567.04|564.64|566.86|564.46|0
1637166560000|2021-11-17 16:29:20|566.86|564.46|566.49|564.09|566.86|564.46|566.31|563.91|0
1637166570000|2021-11-17 16:29:30|566.68|564.28|566.86|564.46|566.86|564.46|566.68|564.28|0
1637166590000|2021-11-17 16:29:50|567.04|564.64|567.04|564.64|567.04|564.64|566.86|564.46|0
1637166600000|2021-11-17 16:30:00|566.49|564.09|566.67|564.27|566.68|564.28|566.49|564.09|0
1637166610000|2021-11-17 16:30:10|566.49|564.09|566.31|563.91|566.49|564.09|566.21|563.81|0
1637166620000|2021-11-17 16:30:20|566.67|564.27|566.86|564.46|566.86|564.46|566.67|564.27|0
1637166630000|2021-11-17 16:30:30|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1637166640000|2021-11-17 16:30:40|566.86|564.46|566.67|564.27|566.86|564.46|566.67|564.27|0
1637166650000|2021-11-17 16:30:50|566.86|564.46|566.95|564.55|566.95|564.55|566.86|564.46|0
1637166660000|2021-11-17 16:31:00|566.86|564.46|566.86|564.46|567.04|564.64|566.86|564.46|0
1637166680000|2021-11-17 16:31:20|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637166690000|2021-11-17 16:31:30|567.04|564.64|567.23|564.83|567.23|564.83|567.04|564.64|0
1637166700000|2021-11-17 16:31:40|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1637166710000|2021-11-17 16:31:50|567.23|564.83|567.23|564.83|567.41|565.01|567.23|564.83|0
1637166720000|2021-11-17 16:32:00|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1637166730000|2021-11-17 16:32:10|567.23|564.83|567.23|564.83|567.23|564.83|567.23|564.83|0
1637166740000|2021-11-17 16:32:20|567.41|565.01|567.23|564.83|567.41|565.01|567.23|564.83|0
1637166750000|2021-11-17 16:32:30|567.04|564.64|567.04|564.64|567.23|564.83|567.04|564.64|0
1637166760000|2021-11-17 16:32:40|566.86|564.46|567.04|564.64|567.04|564.64|566.86|564.46|0
1637166770000|2021-11-17 16:32:50|566.86|564.46|566.67|564.27|566.86|564.46|566.67|564.27|0
1637166780000|2021-11-17 16:33:00|566.76|564.36|566.67|564.27|566.76|564.36|566.67|564.27|0
1637166790000|2021-11-17 16:33:10|566.49|564.09|566.49|564.09|566.49|564.09|566.31|563.91|0
1637166800000|2021-11-17 16:33:20|566.67|564.27|566.49|564.09|566.67|564.27|566.49|564.09|0
1637166810000|2021-11-17 16:33:30|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1637166820000|2021-11-17 16:33:40|566.86|564.46|566.67|564.27|566.86|564.46|566.67|564.27|0
1637166830000|2021-11-17 16:33:50|566.86|564.46|566.86|564.46|566.86|564.46|566.86|564.46|0
1637166840000|2021-11-17 16:34:00|567.04|564.64|567.04|564.64|567.04|564.64|566.86|564.46|0
1637166850000|2021-11-17 16:34:10|566.95|564.55|567.04|564.64|567.04|564.64|566.86|564.46|0
1637166860000|2021-11-17 16:34:20|566.86|564.46|566.86|564.46|567.04|564.64|566.86|564.46|0
1637166870000|2021-11-17 16:34:30|567.04|564.64|566.86|564.46|567.04|564.64|566.86|564.46|0
1637166880000|2021-11-17 16:34:40|567.04|564.64|567.23|564.83|567.23|564.83|567.04|564.64|0
1637166890000|2021-11-17 16:34:50|567.04|564.64|567.04|564.64|567.22|564.82|567.04|564.64|0
1637166900000|2021-11-17 16:35:00|566.86|564.46|567.22|564.82|567.22|564.82|566.86|564.46|0
1637166910000|2021-11-17 16:35:10|566.67|564.27|566.86|564.46|566.86|564.46|566.67|564.27|0
1637166920000|2021-11-17 16:35:20|567.04|564.64|567.04|564.64|567.22|564.82|567.04|564.64|0
1637166930000|2021-11-17 16:35:30|567.22|564.82|567.41|565.01|567.59|565.19|567.22|564.82|0
1637166940000|2021-11-17 16:35:40|567.22|564.82|566.67|564.27|567.22|564.82|566.67|564.27|0
1637166950000|2021-11-17 16:35:50|566.3|563.9|566.49|564.09|566.49|564.09|566.3|563.9|0
1637166960000|2021-11-17 16:36:00|566.67|564.27|566.3|563.9|566.67|564.27|566.3|563.9|0
1637166970000|2021-11-17 16:36:10|566.49|564.09|566.67|564.27|566.86|564.46|566.49|564.09|0
1637166990000|2021-11-17 16:36:30|566.86|564.46|566.67|564.27|566.86|564.46|566.67|564.27|0
1637167000000|2021-11-17 16:36:40|566.86|564.46|566.67|564.27|566.86|564.46|566.67|564.27|0
1637167010000|2021-11-17 16:36:50|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1637167020000|2021-11-17 16:37:00|566.86|564.46|566.67|564.27|566.86|564.46|566.67|564.27|0
1637167030000|2021-11-17 16:37:10|566.86|564.46|566.86|564.46|566.86|564.46|566.86|564.46|0
1637167040000|2021-11-17 16:37:20|567.04|564.64|567.13|564.73|567.22|564.82|567.04|564.64|0
1637167050000|2021-11-17 16:37:30|567.22|564.82|567.41|565.01|567.41|565.01|567.22|564.82|0
1637167060000|2021-11-17 16:37:40|567.59|565.19|567.41|565.01|567.59|565.19|567.22|564.82|0
1637167070000|2021-11-17 16:37:50|567.59|565.19|567.22|564.82|567.59|565.19|567.22|564.82|0
1637167090000|2021-11-17 16:38:10|567.04|564.64|567.22|564.82|567.22|564.82|567.04|564.64|0
1637167100000|2021-11-17 16:38:20|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1637167110000|2021-11-17 16:38:30|567.22|564.82|567.41|565.01|567.41|565.01|567.22|564.82|0
1637167120000|2021-11-17 16:38:40|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1637167130000|2021-11-17 16:38:50|567.41|565.01|567.22|564.82|567.41|565.01|567.22|564.82|0
1637167140000|2021-11-17 16:39:00|567.41|565.01|567.59|565.19|567.59|565.19|567.41|565.01|0
1637167150000|2021-11-17 16:39:10|567.41|565.01|567.41|565.01|567.5|565.1|567.41|565.01|0
1637167170000|2021-11-17 16:39:30|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1637167180000|2021-11-17 16:39:40|567.78|565.38|567.78|565.38|567.78|565.38|567.78|565.38|0
1637167190000|2021-11-17 16:39:50|567.96|565.56|567.78|565.38|567.96|565.56|567.78|565.38|0
1637167200000|2021-11-17 16:40:00|567.77|565.37|567.96|565.56|567.96|565.56|567.77|565.37|0
1637167210000|2021-11-17 16:40:10|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1637167220000|2021-11-17 16:40:20|567.86|565.46|567.96|565.56|567.96|565.56|567.86|565.46|0
1637167230000|2021-11-17 16:40:30|568.14|565.74|567.96|565.56|568.14|565.74|567.96|565.56|0
1637167250000|2021-11-17 16:40:50|568.14|565.74|568.33|565.93|568.33|565.93|568.14|565.74|0
1637167260000|2021-11-17 16:41:00|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1637167270000|2021-11-17 16:41:10|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1637167280000|2021-11-17 16:41:20|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1637167290000|2021-11-17 16:41:30|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1637167310000|2021-11-17 16:41:50|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1637167320000|2021-11-17 16:42:00|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1637167330000|2021-11-17 16:42:10|568.33|565.93|568.51|566.11|568.51|566.11|568.33|565.93|0
1637167340000|2021-11-17 16:42:20|568.69|566.29|569.06|566.66|569.06|566.66|568.69|566.29|0
1637167350000|2021-11-17 16:42:30|568.88|566.48|569.06|566.66|569.06|566.66|568.88|566.48|0
1637167360000|2021-11-17 16:42:40|569.25|566.85|569.25|566.85|569.25|566.85|569.25|566.85|0
1637167370000|2021-11-17 16:42:50|569.43|567.03|569.25|566.85|569.43|567.03|569.25|566.85|0
1637167380000|2021-11-17 16:43:00|569.43|567.03|569.06|566.66|569.43|567.03|569.06|566.66|0
1637167400000|2021-11-17 16:43:20|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1637167410000|2021-11-17 16:43:30|568.69|566.29|568.69|566.29|568.69|566.29|568.51|566.11|0
1637167420000|2021-11-17 16:43:40|568.51|566.11|568.88|566.48|568.88|566.48|568.51|566.11|0
1637167440000|2021-11-17 16:44:00|569.06|566.66|568.88|566.48|569.06|566.66|568.88|566.48|0
1637167450000|2021-11-17 16:44:10|569.06|566.66|568.88|566.48|569.06|566.66|568.88|566.48|0
1637167470000|2021-11-17 16:44:30|568.69|566.29|568.69|566.29|568.69|566.29|568.69|566.29|0
1637167480000|2021-11-17 16:44:40|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1637167490000|2021-11-17 16:44:50|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1637167500000|2021-11-17 16:45:00|568.14|565.74|568.33|565.93|568.33|565.93|568.14|565.74|0
1637167510000|2021-11-17 16:45:10|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1637167520000|2021-11-17 16:45:20|567.96|565.56|567.96|565.56|567.96|565.56|567.96|565.56|0
1637167530000|2021-11-17 16:45:30|568.14|565.74|568.33|565.93|568.51|566.11|568.14|565.74|0
1637167540000|2021-11-17 16:45:40|568.51|566.11|568.69|566.29|568.69|566.29|568.51|566.11|0
1637167550000|2021-11-17 16:45:50|568.78|566.38|568.88|566.48|569.06|566.66|568.78|566.38|0
1637167560000|2021-11-17 16:46:00|569.06|566.66|568.88|566.48|569.06|566.66|568.88|566.48|0
1637167570000|2021-11-17 16:46:10|568.97|566.57|569.06|566.66|569.06|566.66|568.97|566.57|0
1637167580000|2021-11-17 16:46:20|569.25|566.85|569.06|566.66|569.25|566.85|569.06|566.66|0
1637167590000|2021-11-17 16:46:30|569.15|566.75|569.15|566.75|569.15|566.75|569.15|566.75|0
1637167600000|2021-11-17 16:46:40|569.06|566.66|569.06|566.66|569.25|566.85|569.06|566.66|0
1637167610000|2021-11-17 16:46:50|569.25|566.85|569.25|566.85|569.25|566.85|569.06|566.66|0
1637167620000|2021-11-17 16:47:00|569.06|566.66|568.88|566.48|569.25|566.85|568.88|566.48|0
1637167630000|2021-11-17 16:47:10|569.06|566.66|568.88|566.48|569.06|566.66|568.88|566.48|0
1637167640000|2021-11-17 16:47:20|568.69|566.29|568.69|566.29|568.69|566.29|568.69|566.29|0
1637167650000|2021-11-17 16:47:30|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1637167670000|2021-11-17 16:47:50|569.25|566.85|569.06|566.66|569.25|566.85|569.06|566.66|0
1637167680000|2021-11-17 16:48:00|568.97|566.57|569.06|566.66|569.06|566.66|568.97|566.57|0
1637167690000|2021-11-17 16:48:10|569.15|566.75|569.25|566.85|569.25|566.85|569.06|566.66|0
1637167720000|2021-11-17 16:48:40|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1637167730000|2021-11-17 16:48:50|569.25|566.85|569.25|566.85|569.25|566.85|569.25|566.85|0
1637167740000|2021-11-17 16:49:00|569.24|566.84|569.43|567.03|569.43|567.03|569.24|566.84|0
1637167750000|2021-11-17 16:49:10|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1637167760000|2021-11-17 16:49:20|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1637167780000|2021-11-17 16:49:40|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1637167790000|2021-11-17 16:49:50|569.8|567.4|569.61|567.21|569.8|567.4|569.61|567.21|0
1637167800000|2021-11-17 16:50:00|569.7|567.3|569.8|567.4|569.8|567.4|569.7|567.3|0
1637167820000|2021-11-17 16:50:20|569.98|567.58|569.8|567.4|569.98|567.58|569.61|567.21|0
1637167830000|2021-11-17 16:50:30|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1637167840000|2021-11-17 16:50:40|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1637167850000|2021-11-17 16:50:50|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1637167860000|2021-11-17 16:51:00|569.8|567.4|569.61|567.21|569.8|567.4|569.61|567.21|0
1637167870000|2021-11-17 16:51:10|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1637167890000|2021-11-17 16:51:30|569.24|566.84|569.43|567.03|569.43|567.03|569.24|566.84|0
1637167900000|2021-11-17 16:51:40|569.24|566.84|569.06|566.66|569.24|566.84|569.06|566.66|0
1637167910000|2021-11-17 16:51:50|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1637167920000|2021-11-17 16:52:00|569.06|566.66|568.88|566.48|569.06|566.66|568.88|566.48|0
1637167930000|2021-11-17 16:52:10|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1637167940000|2021-11-17 16:52:20|568.69|566.29|568.87|566.47|568.87|566.47|568.69|566.29|0
1637167950000|2021-11-17 16:52:30|569.06|566.66|569.06|566.66|569.06|566.66|568.96|566.56|0
1637167970000|2021-11-17 16:52:50|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1637167990000|2021-11-17 16:53:10|569.43|567.03|569.61|567.21|569.61|567.21|569.43|567.03|0
1637168000000|2021-11-17 16:53:20|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1637168010000|2021-11-17 16:53:30|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1637168020000|2021-11-17 16:53:40|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1637168030000|2021-11-17 16:53:50|569.98|567.58|569.8|567.4|569.98|567.58|569.8|567.4|0
1637168040000|2021-11-17 16:54:00|569.61|567.21|569.61|567.21|569.8|567.4|569.61|567.21|0
1637168050000|2021-11-17 16:54:10|569.43|567.03|569.52|567.12|569.52|567.12|569.43|567.03|0
1637168060000|2021-11-17 16:54:20|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1637168070000|2021-11-17 16:54:30|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1637168090000|2021-11-17 16:54:50|569.98|567.58|570.16|567.76|570.35|567.95|569.98|567.58|0
1637168100000|2021-11-17 16:55:00|570.35|567.95|570.53|568.13|570.53|568.13|570.35|567.95|0
1637168110000|2021-11-17 16:55:10|570.35|567.95|570.16|567.76|570.35|567.95|570.16|567.76|0
1637168120000|2021-11-17 16:55:20|570.35|567.95|570.53|568.13|570.53|568.13|570.35|567.95|0
1637168130000|2021-11-17 16:55:30|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1637168140000|2021-11-17 16:55:40|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1637168150000|2021-11-17 16:55:50|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1637168160000|2021-11-17 16:56:00|570.9|568.5|571.27|568.87|571.27|568.87|570.9|568.5|0
1637168170000|2021-11-17 16:56:10|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1637168180000|2021-11-17 16:56:20|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1637168190000|2021-11-17 16:56:30|571.82|569.42|571.82|569.42|571.82|569.42|571.82|569.42|0
1637168200000|2021-11-17 16:56:40|571.64|569.24|571.64|569.24|571.64|569.24|571.46|569.06|0
1637168210000|2021-11-17 16:56:50|571.46|569.06|571.64|569.24|571.64|569.24|571.46|569.06|0
1637168220000|2021-11-17 16:57:00|571.82|569.42|571.46|569.06|571.82|569.42|571.46|569.06|0
1637168230000|2021-11-17 16:57:10|571.64|569.24|572.01|569.61|572.01|569.61|571.64|569.24|0
1637168240000|2021-11-17 16:57:20|571.82|569.42|571.82|569.42|571.82|569.42|571.82|569.42|0
1637168250000|2021-11-17 16:57:30|572.01|569.61|572.01|569.61|572.19|569.79|572.01|569.61|0
1637168260000|2021-11-17 16:57:40|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1637168270000|2021-11-17 16:57:50|572.28|569.88|572.38|569.98|572.38|569.98|572.28|569.88|0
1637168280000|2021-11-17 16:58:00|572.19|569.79|572.01|569.61|572.19|569.79|572.01|569.61|0
1637168290000|2021-11-17 16:58:10|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1637168300000|2021-11-17 16:58:20|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1637168320000|2021-11-17 16:58:40|572.19|569.79|572.38|569.98|572.38|569.98|572.19|569.79|0
1637168330000|2021-11-17 16:58:50|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1637168340000|2021-11-17 16:59:00|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1637168350000|2021-11-17 16:59:10|572.56|570.16|572.38|569.98|572.56|570.16|572.38|569.98|0
1637168360000|2021-11-17 16:59:20|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1637168370000|2021-11-17 16:59:30|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1637168380000|2021-11-17 16:59:40|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1637168390000|2021-11-17 16:59:50|572.01|569.61|572.01|569.61|572.01|569.61|571.82|569.42|0
1637168400000|2021-11-17 17:00:00|571.82|569.42|572.38|569.98|572.38|569.98|571.82|569.42|0
1637168410000|2021-11-17 17:00:10|572.56|570.16|572.56|570.16|572.75|570.35|572.56|570.16|0
1637168420000|2021-11-17 17:00:20|572.75|570.35|572.75|570.35|572.75|570.35|572.56|570.16|0
1637168430000|2021-11-17 17:00:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1637168440000|2021-11-17 17:00:40|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1637168450000|2021-11-17 17:00:50|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1637168460000|2021-11-17 17:01:00|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1637168470000|2021-11-17 17:01:10|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1637168490000|2021-11-17 17:01:30|572.01|569.61|571.82|569.42|572.01|569.61|571.64|569.24|0
1637168500000|2021-11-17 17:01:40|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1637168510000|2021-11-17 17:01:50|571.45|569.05|571.45|569.05|571.64|569.24|571.45|569.05|0
1637168520000|2021-11-17 17:02:00|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1637168530000|2021-11-17 17:02:10|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1637168540000|2021-11-17 17:02:20|571.54|569.14|571.45|569.05|571.64|569.24|571.45|569.05|0
1637168550000|2021-11-17 17:02:30|571.36|568.96|571.45|569.05|571.45|569.05|571.36|568.96|0
1637168580000|2021-11-17 17:03:00|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1637168590000|2021-11-17 17:03:10|571.08|568.68|570.71|568.31|571.08|568.68|570.71|568.31|0
1637168600000|2021-11-17 17:03:20|570.9|568.5|571.08|568.68|571.08|568.68|570.71|568.31|0
1637168610000|2021-11-17 17:03:30|570.9|568.5|570.71|568.31|570.9|568.5|570.71|568.31|0
1637168620000|2021-11-17 17:03:40|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1637168630000|2021-11-17 17:03:50|570.71|568.31|570.53|568.13|570.71|568.31|570.53|568.13|0
1637168640000|2021-11-17 17:04:00|570.71|568.31|570.71|568.31|570.71|568.31|570.53|568.13|0
1637168650000|2021-11-17 17:04:10|570.9|568.5|571.08|568.68|571.08|568.68|570.9|568.5|0
1637168660000|2021-11-17 17:04:20|570.9|568.5|571.08|568.68|571.08|568.68|570.9|568.5|0
1637168670000|2021-11-17 17:04:30|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1637168680000|2021-11-17 17:04:40|571.08|568.68|570.9|568.5|571.08|568.68|570.9|568.5|0
1637168690000|2021-11-17 17:04:50|570.71|568.31|570.9|568.5|571.08|568.68|570.71|568.31|0
1637168700000|2021-11-17 17:05:00|571.08|568.68|570.53|568.13|571.08|568.68|570.53|568.13|0
1637168720000|2021-11-17 17:05:20|570.43|568.03|570.34|567.94|570.53|568.13|570.34|567.94|0
1637168730000|2021-11-17 17:05:30|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1637168740000|2021-11-17 17:05:40|569.98|567.58|570.16|567.76|570.16|567.76|569.98|567.58|0
1637168750000|2021-11-17 17:05:50|570.34|567.94|569.98|567.58|570.34|567.94|569.98|567.58|0
1637168760000|2021-11-17 17:06:00|570.16|567.76|569.79|567.39|570.16|567.76|569.79|567.39|0
1637168770000|2021-11-17 17:06:10|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1637168780000|2021-11-17 17:06:20|569.88|567.48|569.61|567.21|569.88|567.48|569.61|567.21|0
1637168800000|2021-11-17 17:06:40|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1637168820000|2021-11-17 17:07:00|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1637168830000|2021-11-17 17:07:10|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1637168840000|2021-11-17 17:07:20|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1637168850000|2021-11-17 17:07:30|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1637168870000|2021-11-17 17:07:50|568.87|566.47|568.5|566.1|568.87|566.47|568.5|566.1|0
1637168880000|2021-11-17 17:08:00|568.68|566.28|568.4|566|568.68|566.28|568.32|565.92|0
1637168890000|2021-11-17 17:08:10|568.5|566.1|568.13|565.73|568.5|566.1|568.13|565.73|0
1637168900000|2021-11-17 17:08:20|568.32|565.92|568.32|565.92|568.32|565.92|568.32|565.92|0
1637168910000|2021-11-17 17:08:30|568.5|566.1|568.5|566.1|568.68|566.28|568.5|566.1|0
1637168920000|2021-11-17 17:08:40|568.32|565.92|568.13|565.73|568.32|565.92|568.13|565.73|0
1637168930000|2021-11-17 17:08:50|567.76|565.36|567.21|564.81|567.76|565.36|567.21|564.81|0
1637168940000|2021-11-17 17:09:00|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1637168950000|2021-11-17 17:09:10|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1637168960000|2021-11-17 17:09:20|567.76|565.36|567.58|565.18|567.76|565.36|567.58|565.18|0
1637168970000|2021-11-17 17:09:30|567.76|565.36|567.39|564.99|567.76|565.36|567.39|564.99|0
1637168980000|2021-11-17 17:09:40|567.58|565.18|567.58|565.18|567.58|565.18|567.39|564.99|0
1637168990000|2021-11-17 17:09:50|567.76|565.36|568.13|565.73|568.13|565.73|567.76|565.36|0
1637169000000|2021-11-17 17:10:00|567.76|565.36|568.13|565.73|568.13|565.73|567.76|565.36|0
1637169010000|2021-11-17 17:10:10|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1637169020000|2021-11-17 17:10:20|567.76|565.36|567.95|565.55|567.95|565.55|567.76|565.36|0
1637169030000|2021-11-17 17:10:30|568.31|565.91|567.95|565.55|568.31|565.91|567.95|565.55|0
1637169040000|2021-11-17 17:10:40|568.13|565.73|568.13|565.73|568.31|565.91|568.13|565.73|0
1637169050000|2021-11-17 17:10:50|568.31|565.91|568.31|565.91|568.31|565.91|568.31|565.91|0
1637169060000|2021-11-17 17:11:00|568.5|566.1|568.31|565.91|568.5|566.1|568.31|565.91|0
1637169070000|2021-11-17 17:11:10|568.5|566.1|567.95|565.55|568.5|566.1|567.95|565.55|0
1637169080000|2021-11-17 17:11:20|568.13|565.73|568.31|565.91|568.31|565.91|568.13|565.73|0
1637169090000|2021-11-17 17:11:30|568.22|565.82|568.31|565.91|568.31|565.91|568.22|565.82|0
1637169100000|2021-11-17 17:11:40|568.5|566.1|568.31|565.91|568.5|566.1|568.31|565.91|0
1637169110000|2021-11-17 17:11:50|568.5|566.1|568.31|565.91|568.5|566.1|568.31|565.91|0
1637169120000|2021-11-17 17:12:00|568.13|565.73|567.95|565.55|568.13|565.73|567.95|565.55|0
1637169130000|2021-11-17 17:12:10|567.76|565.36|567.58|565.18|567.76|565.36|567.58|565.18|0
1637169150000|2021-11-17 17:12:30|567.67|565.27|567.76|565.36|567.76|565.36|567.67|565.27|0
1637169160000|2021-11-17 17:12:40|567.94|565.54|567.94|565.54|567.94|565.54|567.76|565.36|0
1637169170000|2021-11-17 17:12:50|567.76|565.36|567.76|565.36|567.76|565.36|567.58|565.18|0
1637169180000|2021-11-17 17:13:00|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1637169200000|2021-11-17 17:13:20|567.39|564.99|567.58|565.18|567.58|565.18|567.39|564.99|0
1637169210000|2021-11-17 17:13:30|567.39|564.99|567.58|565.18|567.58|565.18|567.39|564.99|0
1637169220000|2021-11-17 17:13:40|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1637169230000|2021-11-17 17:13:50|567.58|565.18|567.48|565.08|567.58|565.18|567.48|565.08|0
1637169240000|2021-11-17 17:14:00|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1637169260000|2021-11-17 17:14:20|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1637169300000|2021-11-17 17:15:00|567.3|564.9|567.21|564.81|567.3|564.9|567.21|564.81|0
1637169340000|2021-11-17 17:15:40|567.39|564.99|567.58|565.18|567.58|565.18|567.39|564.99|0
1637169350000|2021-11-17 17:15:50|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1637169360000|2021-11-17 17:16:00|567.58|565.18|567.58|565.18|567.76|565.36|567.58|565.18|0
1637169370000|2021-11-17 17:16:10|567.76|565.36|567.58|565.18|567.76|565.36|567.39|564.99|0
1637169380000|2021-11-17 17:16:20|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1637169400000|2021-11-17 17:16:40|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1637169410000|2021-11-17 17:16:50|567.39|564.99|567.57|565.17|567.57|565.17|567.39|564.99|0
1637169420000|2021-11-17 17:17:00|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1637169440000|2021-11-17 17:17:20|567.02|564.62|567.02|564.62|567.02|564.62|567.02|564.62|0
1637169450000|2021-11-17 17:17:30|566.84|564.44|566.84|564.44|567.02|564.62|566.84|564.44|0
1637169460000|2021-11-17 17:17:40|566.65|564.25|566.47|564.07|566.65|564.25|566.47|564.07|0
1637169470000|2021-11-17 17:17:50|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1637169480000|2021-11-17 17:18:00|566.65|564.25|566.1|563.7|566.65|564.25|566.1|563.7|0
1637169490000|2021-11-17 17:18:10|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1637169500000|2021-11-17 17:18:20|566.65|564.25|566.29|563.89|566.65|564.25|566.29|563.89|0
1637169520000|2021-11-17 17:18:40|566.1|563.7|565.92|563.52|566.1|563.7|565.92|563.52|0
1637169530000|2021-11-17 17:18:50|566.1|563.7|565.92|563.52|566.1|563.7|565.92|563.52|0
1637169540000|2021-11-17 17:19:00|566.1|563.7|566.29|563.89|566.29|563.89|566.1|563.7|0
1637169550000|2021-11-17 17:19:10|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1637169560000|2021-11-17 17:19:20|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1637169570000|2021-11-17 17:19:30|566.29|563.89|566.1|563.7|566.29|563.89|566.1|563.7|0
1637169580000|2021-11-17 17:19:40|565.92|563.52|565.92|563.52|565.92|563.52|565.92|563.52|0
1637169590000|2021-11-17 17:19:50|565.73|563.33|565.73|563.33|565.73|563.33|565.73|563.33|0
1637169610000|2021-11-17 17:20:10|565.55|563.15|566.1|563.7|566.1|563.7|565.55|563.15|0
1637169620000|2021-11-17 17:20:20|565.92|563.52|566.29|563.89|566.29|563.89|565.73|563.33|0
1637169630000|2021-11-17 17:20:30|566.65|564.25|566.47|564.07|566.65|564.25|566.29|563.89|0
1637169640000|2021-11-17 17:20:40|566.29|563.89|566.1|563.7|566.29|563.89|566.1|563.7|0
1637169650000|2021-11-17 17:20:50|565.92|563.52|566.1|563.7|566.1|563.7|565.92|563.52|0
1637169660000|2021-11-17 17:21:00|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1637169670000|2021-11-17 17:21:10|566.19|563.79|566.28|563.88|566.28|563.88|566.1|563.7|0
1637169680000|2021-11-17 17:21:20|566.1|563.7|566.28|563.88|566.28|563.88|566.1|563.7|0
1637169690000|2021-11-17 17:21:30|566.1|563.7|566.47|564.07|566.47|564.07|566.1|563.7|0
1637169700000|2021-11-17 17:21:40|566.65|564.25|566.28|563.88|566.65|564.25|566.28|563.88|0
1637169710000|2021-11-17 17:21:50|566.47|564.07|566.28|563.88|566.47|564.07|566.28|563.88|0
1637169720000|2021-11-17 17:22:00|566.47|564.07|565.92|563.52|566.47|564.07|565.73|563.33|0
1637169740000|2021-11-17 17:22:20|565.73|563.33|565.73|563.33|565.92|563.52|565.73|563.33|0
1637169750000|2021-11-17 17:22:30|565.55|563.15|565.36|562.96|565.64|563.24|565.36|562.96|0
1637169760000|2021-11-17 17:22:40|565.18|562.78|564.63|562.23|565.18|562.78|564.63|562.23|0
1637169770000|2021-11-17 17:22:50|564.45|562.05|564.26|561.86|564.45|562.05|564.26|561.86|0
1637169790000|2021-11-17 17:23:10|564.45|562.05|564.63|562.23|564.63|562.23|564.45|562.05|0
1637169800000|2021-11-17 17:23:20|564.45|562.05|564.63|562.23|564.63|562.23|564.45|562.05|0
1637169810000|2021-11-17 17:23:30|564.45|562.05|564.26|561.86|564.45|562.05|564.26|561.86|0
1637169820000|2021-11-17 17:23:40|564.45|562.05|564.45|562.05|564.45|562.05|564.45|562.05|0
1637169830000|2021-11-17 17:23:50|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1637169850000|2021-11-17 17:24:10|564.45|562.05|564.45|562.05|564.45|562.05|564.45|562.05|0
1637169860000|2021-11-17 17:24:20|564.63|562.23|564.81|562.41|564.81|562.41|564.63|562.23|0
1637169870000|2021-11-17 17:24:30|564.63|562.23|564.63|562.23|564.81|562.41|564.63|562.23|0
1637169880000|2021-11-17 17:24:40|564.81|562.41|564.81|562.41|564.81|562.41|564.63|562.23|0
1637169890000|2021-11-17 17:24:50|564.63|562.23|564.45|562.05|564.63|562.23|564.45|562.05|0
1637169900000|2021-11-17 17:25:00|564.63|562.23|564.81|562.41|564.81|562.41|564.63|562.23|0
1637169910000|2021-11-17 17:25:10|564.44|562.04|564.44|562.04|564.44|562.04|564.26|561.86|0
1637169920000|2021-11-17 17:25:20|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1637169940000|2021-11-17 17:25:40|563.89|561.49|563.98|561.58|563.98|561.58|563.89|561.49|0
1637169950000|2021-11-17 17:25:50|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1637169960000|2021-11-17 17:26:00|563.89|561.49|563.89|561.49|563.98|561.58|563.89|561.49|0
1637169970000|2021-11-17 17:26:10|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1637169980000|2021-11-17 17:26:20|563.89|561.49|563.89|561.49|564.08|561.68|563.89|561.49|0
1637169990000|2021-11-17 17:26:30|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1637170000000|2021-11-17 17:26:40|563.71|561.31|563.53|561.13|563.71|561.31|563.53|561.13|0
1637170010000|2021-11-17 17:26:50|563.71|561.31|563.89|561.49|563.89|561.49|563.71|561.31|0
1637170020000|2021-11-17 17:27:00|564.26|561.86|564.81|562.41|564.81|562.41|564.26|561.86|0
1637170030000|2021-11-17 17:27:10|565|562.6|564.81|562.41|565|562.6|564.81|562.41|0
1637170040000|2021-11-17 17:27:20|565|562.6|565.18|562.78|565.18|562.78|564.81|562.41|0
1637170050000|2021-11-17 17:27:30|565|562.6|565.18|562.78|565.18|562.78|565|562.6|0
1637170060000|2021-11-17 17:27:40|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637170070000|2021-11-17 17:27:50|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1637170080000|2021-11-17 17:28:00|564.63|562.23|563.8|561.4|564.63|562.23|563.8|561.4|0
1637170090000|2021-11-17 17:28:10|563.53|561.13|563.34|560.94|563.53|561.13|563.16|560.76|0
1637170100000|2021-11-17 17:28:20|563.16|560.76|563.34|560.94|563.34|560.94|563.16|560.76|0
1637170110000|2021-11-17 17:28:30|563.16|560.76|562.24|559.84|563.16|560.76|562.24|559.84|0
1637170120000|2021-11-17 17:28:40|562.61|560.21|562.79|560.39|562.97|560.57|562.61|560.21|0
1637170130000|2021-11-17 17:28:50|562.61|560.21|563.16|560.76|563.16|560.76|562.61|560.21|0
1637170150000|2021-11-17 17:29:10|562.79|560.39|562.24|559.84|562.79|560.39|562.24|559.84|0
1637170160000|2021-11-17 17:29:20|562.06|559.66|562.42|560.02|562.42|560.02|562.06|559.66|0
1637170170000|2021-11-17 17:29:30|562.06|559.66|562.24|559.84|562.24|559.84|562.06|559.66|0
1637170180000|2021-11-17 17:29:40|562.06|559.66|562.24|559.84|562.24|559.84|562.06|559.66|0
1637170200000|2021-11-17 17:30:00|561.87|559.47|562.42|560.02|562.42|560.02|561.87|559.47|0
1637170210000|2021-11-17 17:30:10|562.79|560.39|562.97|560.57|563.06|560.66|562.79|560.39|0
1637170220000|2021-11-17 17:30:20|563.16|560.76|562.42|560.02|563.34|560.94|562.42|560.02|0
1637170230000|2021-11-17 17:30:30|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1637170240000|2021-11-17 17:30:40|562.79|560.39|562.42|560.02|562.79|560.39|562.42|560.02|0
1637170250000|2021-11-17 17:30:50|562.24|559.84|562.61|560.21|562.61|560.21|562.24|559.84|0
1637170260000|2021-11-17 17:31:00|562.79|560.39|562.06|559.66|562.79|560.39|562.06|559.66|0
1637170270000|2021-11-17 17:31:10|561.87|559.47|562.42|560.02|562.42|560.02|561.87|559.47|0
1637170280000|2021-11-17 17:31:20|562.24|559.84|562.61|560.21|562.61|560.21|562.24|559.84|0
1637170290000|2021-11-17 17:31:30|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1637170300000|2021-11-17 17:31:40|562.24|559.84|562.24|559.84|562.24|559.84|562.06|559.66|0
1637170310000|2021-11-17 17:31:50|561.87|559.47|562.24|559.84|562.24|559.84|561.87|559.47|0
1637170320000|2021-11-17 17:32:00|562.42|560.02|562.06|559.66|562.42|560.02|562.06|559.66|0
1637170330000|2021-11-17 17:32:10|561.69|559.29|562.06|559.66|562.06|559.66|561.69|559.29|0
1637170340000|2021-11-17 17:32:20|561.87|559.47|561.87|559.47|562.06|559.66|561.87|559.47|0
1637170350000|2021-11-17 17:32:30|561.69|559.29|562.06|559.66|562.06|559.66|561.69|559.29|0
1637170360000|2021-11-17 17:32:40|562.24|559.84|562.06|559.66|562.24|559.84|561.87|559.47|0
1637170380000|2021-11-17 17:33:00|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1637170390000|2021-11-17 17:33:10|561.96|559.56|561.87|559.47|561.96|559.56|561.69|559.29|0
1637170400000|2021-11-17 17:33:20|562.24|559.84|561.87|559.47|562.24|559.84|561.87|559.47|0
1637170410000|2021-11-17 17:33:30|562.24|559.84|562.61|560.21|562.61|560.21|562.24|559.84|0
1637170420000|2021-11-17 17:33:40|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1637170430000|2021-11-17 17:33:50|563.16|560.76|562.97|560.57|563.16|560.76|562.97|560.57|0
1637170440000|2021-11-17 17:34:00|562.79|560.39|562.79|560.39|562.79|560.39|562.61|560.21|0
1637170450000|2021-11-17 17:34:10|562.97|560.57|563.34|560.94|563.34|560.94|562.61|560.21|0
1637170460000|2021-11-17 17:34:20|563.16|560.76|563.34|560.94|563.52|561.12|563.16|560.76|0
1637170470000|2021-11-17 17:34:30|563.52|561.12|563.43|561.03|563.52|561.12|563.34|560.94|0
1637170480000|2021-11-17 17:34:40|563.34|560.94|563.71|561.31|563.71|561.31|563.34|560.94|0
1637170490000|2021-11-17 17:34:50|563.89|561.49|563.89|561.49|563.89|561.49|563.71|561.31|0
1637170500000|2021-11-17 17:35:00|564.07|561.67|564.26|561.86|564.26|561.86|563.71|561.31|0
1637170510000|2021-11-17 17:35:10|564.62|562.22|564.81|562.41|564.81|562.41|564.62|562.22|0
1637170520000|2021-11-17 17:35:20|564.62|562.22|564.81|562.41|564.99|562.59|564.62|562.22|0
1637170530000|2021-11-17 17:35:30|564.62|562.22|564.62|562.22|564.62|562.22|564.44|562.04|0
1637170540000|2021-11-17 17:35:40|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1637170550000|2021-11-17 17:35:50|564.62|562.22|564.26|561.86|564.62|562.22|564.26|561.86|0
1637170560000|2021-11-17 17:36:00|564.07|561.67|564.26|561.86|564.62|562.22|564.07|561.67|0
1637170570000|2021-11-17 17:36:10|564.07|561.67|564.44|562.04|564.44|562.04|564.07|561.67|0
1637170580000|2021-11-17 17:36:20|564.26|561.86|564.44|562.04|564.44|562.04|564.26|561.86|0
1637170590000|2021-11-17 17:36:30|564.62|562.22|564.81|562.41|564.81|562.41|564.62|562.22|0
1637170600000|2021-11-17 17:36:40|564.62|562.22|564.81|562.41|564.81|562.41|564.62|562.22|0
1637170610000|2021-11-17 17:36:50|565.17|562.77|565.17|562.77|565.17|562.77|564.99|562.59|0
1637170620000|2021-11-17 17:37:00|564.99|562.59|564.99|562.59|565.17|562.77|564.99|562.59|0
1637170630000|2021-11-17 17:37:10|565.17|562.77|565.17|562.77|565.36|562.96|565.17|562.77|0
1637170640000|2021-11-17 17:37:20|564.81|562.41|564.99|562.59|564.99|562.59|564.81|562.41|0
1637170650000|2021-11-17 17:37:30|565.17|562.77|565.26|562.86|565.36|562.96|565.17|562.77|0
1637170660000|2021-11-17 17:37:40|565.36|562.96|565.26|562.86|565.36|562.96|565.26|562.86|0
1637170670000|2021-11-17 17:37:50|565.36|562.96|565.17|562.77|565.36|562.96|565.17|562.77|0
1637170680000|2021-11-17 17:38:00|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1637170690000|2021-11-17 17:38:10|564.62|562.22|565.17|562.77|565.17|562.77|564.62|562.22|0
1637170700000|2021-11-17 17:38:20|565.36|562.96|565.36|562.96|565.36|562.96|565.17|562.77|0
1637170710000|2021-11-17 17:38:30|565.54|563.14|565.36|562.96|565.54|563.14|565.36|562.96|0
1637170720000|2021-11-17 17:38:40|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1637170750000|2021-11-17 17:39:10|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1637170760000|2021-11-17 17:39:20|566.09|563.69|565.91|563.51|566.09|563.69|565.91|563.51|0
1637170780000|2021-11-17 17:39:40|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1637170790000|2021-11-17 17:39:50|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1637170800000|2021-11-17 17:40:00|566.46|564.06|565.91|563.51|566.46|564.06|565.91|563.51|0
1637170810000|2021-11-17 17:40:10|566.09|563.69|566.28|563.88|566.46|564.06|566.09|563.69|0
1637170820000|2021-11-17 17:40:20|566.46|564.06|566.46|564.06|566.46|564.06|566.28|563.88|0
1637170830000|2021-11-17 17:40:30|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1637170840000|2021-11-17 17:40:40|566.09|563.69|565.91|563.51|566.09|563.69|565.91|563.51|0
1637170860000|2021-11-17 17:41:00|566.09|563.69|565.91|563.51|566.09|563.69|565.91|563.51|0
1637170870000|2021-11-17 17:41:10|565.72|563.32|565.36|562.96|565.72|563.32|565.36|562.96|0
1637170880000|2021-11-17 17:41:20|565.54|563.14|565.17|562.77|565.54|563.14|565.17|562.77|0
1637170890000|2021-11-17 17:41:30|564.99|562.59|564.62|562.22|564.99|562.59|564.62|562.22|0
1637170900000|2021-11-17 17:41:40|564.81|562.41|564.81|562.41|564.89|562.49|564.81|562.41|0
1637170910000|2021-11-17 17:41:50|564.71|562.31|564.62|562.22|564.81|562.41|564.62|562.22|0
1637170920000|2021-11-17 17:42:00|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1637170930000|2021-11-17 17:42:10|564.62|562.22|564.44|562.04|564.62|562.22|564.44|562.04|0
1637170940000|2021-11-17 17:42:20|564.62|562.22|564.07|561.67|564.62|562.22|564.07|561.67|0
1637170950000|2021-11-17 17:42:30|564.25|561.85|564.44|562.04|564.44|562.04|564.25|561.85|0
1637170960000|2021-11-17 17:42:40|564.25|561.85|564.07|561.67|564.25|561.85|564.07|561.67|0
1637170970000|2021-11-17 17:42:50|563.89|561.49|564.07|561.67|564.07|561.67|563.89|561.49|0
1637170980000|2021-11-17 17:43:00|563.97|561.57|563.89|561.49|563.97|561.57|563.89|561.49|0
1637170990000|2021-11-17 17:43:10|564.07|561.67|563.89|561.49|564.07|561.67|563.89|561.49|0
1637171000000|2021-11-17 17:43:20|563.7|561.3|563.7|561.3|563.89|561.49|563.7|561.3|0
1637171010000|2021-11-17 17:43:30|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1637171020000|2021-11-17 17:43:40|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1637171030000|2021-11-17 17:43:50|563.52|561.12|563.7|561.3|563.7|561.3|563.52|561.12|0
1637171040000|2021-11-17 17:44:00|563.89|561.49|564.25|561.85|564.25|561.85|563.89|561.49|0
1637171050000|2021-11-17 17:44:10|564.52|562.12|564.62|562.22|564.8|562.4|564.44|562.04|0
1637171060000|2021-11-17 17:44:20|564.71|562.31|564.8|562.4|564.8|562.4|564.62|562.22|0
1637171070000|2021-11-17 17:44:30|564.99|562.59|565.17|562.77|565.17|562.77|564.99|562.59|0
1637171090000|2021-11-17 17:44:50|564.99|562.59|565.17|562.77|565.17|562.77|564.8|562.4|0
1637171100000|2021-11-17 17:45:00|564.44|562.04|564.44|562.04|564.62|562.22|564.44|562.04|0
1637171110000|2021-11-17 17:45:10|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1637171120000|2021-11-17 17:45:20|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1637171130000|2021-11-17 17:45:30|563.89|561.49|564.07|561.67|564.07|561.67|563.89|561.49|0
1637171140000|2021-11-17 17:45:40|564.25|561.85|564.44|562.04|564.44|562.04|564.25|561.85|0
1637171150000|2021-11-17 17:45:50|564.34|561.94|564.25|561.85|564.34|561.94|564.25|561.85|0
1637171160000|2021-11-17 17:46:00|564.07|561.67|564.44|562.04|564.44|562.04|564.07|561.67|0
1637171170000|2021-11-17 17:46:10|564.25|561.85|563.88|561.48|564.25|561.85|563.88|561.48|0
1637171180000|2021-11-17 17:46:20|564.07|561.67|563.88|561.48|564.07|561.67|563.61|561.21|0
1637171190000|2021-11-17 17:46:30|564.07|561.67|564.07|561.67|564.07|561.67|563.88|561.48|0
1637171200000|2021-11-17 17:46:40|563.88|561.48|564.25|561.85|564.25|561.85|563.88|561.48|0
1637171210000|2021-11-17 17:46:50|564.07|561.67|563.88|561.48|564.07|561.67|563.88|561.48|0
1637171220000|2021-11-17 17:47:00|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1637171230000|2021-11-17 17:47:10|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1637171240000|2021-11-17 17:47:20|564.62|562.22|564.62|562.22|564.8|562.4|564.44|562.04|0
1637171250000|2021-11-17 17:47:30|564.8|562.4|564.8|562.4|564.99|562.59|564.8|562.4|0
1637171260000|2021-11-17 17:47:40|564.99|562.59|565.35|562.95|565.35|562.95|564.99|562.59|0
1637171270000|2021-11-17 17:47:50|565.17|562.77|565.35|562.95|565.35|562.95|565.17|562.77|0
1637171280000|2021-11-17 17:48:00|565.54|563.14|565.35|562.95|565.54|563.14|565.17|562.77|0
1637171290000|2021-11-17 17:48:10|565.17|562.77|565.54|563.14|565.54|563.14|565.17|562.77|0
1637171300000|2021-11-17 17:48:20|565.35|562.95|565.35|562.95|565.54|563.14|565.35|562.95|0
1637171310000|2021-11-17 17:48:30|565.17|562.77|564.8|562.4|565.17|562.77|564.8|562.4|0
1637171320000|2021-11-17 17:48:40|564.99|562.59|564.99|562.59|565.07|562.67|564.99|562.59|0
1637171330000|2021-11-17 17:48:50|565.17|562.77|564.8|562.4|565.17|562.77|564.8|562.4|0
1637171340000|2021-11-17 17:49:00|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637171350000|2021-11-17 17:49:10|565.17|562.77|565.17|562.77|565.17|562.77|565.17|562.77|0
1637171360000|2021-11-17 17:49:20|565.35|562.95|565.17|562.77|565.35|562.95|564.99|562.59|0
1637171370000|2021-11-17 17:49:30|565.35|562.95|565.17|562.77|565.35|562.95|565.17|562.77|0
1637171380000|2021-11-17 17:49:40|565.07|562.67|564.99|562.59|565.07|562.67|564.8|562.4|0
1637171390000|2021-11-17 17:49:50|564.8|562.4|565.17|562.77|565.35|562.95|564.8|562.4|0
1637171400000|2021-11-17 17:50:00|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637171410000|2021-11-17 17:50:10|564.8|562.4|564.62|562.22|564.8|562.4|564.62|562.22|0
1637171420000|2021-11-17 17:50:20|564.43|562.03|564.43|562.03|564.62|562.22|564.43|562.03|0
1637171430000|2021-11-17 17:50:30|564.62|562.22|564.43|562.03|564.62|562.22|564.43|562.03|0
1637171440000|2021-11-17 17:50:40|564.62|562.22|564.25|561.85|564.62|562.22|564.25|561.85|0
1637171450000|2021-11-17 17:50:50|564.43|562.03|564.25|561.85|564.43|562.03|564.25|561.85|0
1637171460000|2021-11-17 17:51:00|564.62|562.22|564.8|562.4|564.98|562.58|564.62|562.22|0
1637171470000|2021-11-17 17:51:10|564.98|562.58|564.98|562.58|564.98|562.58|564.8|562.4|0
1637171480000|2021-11-17 17:51:20|565.17|562.77|564.98|562.58|565.17|562.77|564.98|562.58|0
1637171490000|2021-11-17 17:51:30|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1637171500000|2021-11-17 17:51:40|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1637171510000|2021-11-17 17:51:50|564.43|562.03|564.62|562.22|564.8|562.4|564.43|562.03|0
1637171520000|2021-11-17 17:52:00|564.71|562.31|564.98|562.58|564.98|562.58|564.62|562.22|0
1637171530000|2021-11-17 17:52:10|564.89|562.49|564.98|562.58|564.98|562.58|564.8|562.4|0
1637171540000|2021-11-17 17:52:20|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1637171550000|2021-11-17 17:52:30|564.98|562.58|564.8|562.4|564.98|562.58|564.8|562.4|0
1637171560000|2021-11-17 17:52:40|564.62|562.22|564.7|562.3|564.8|562.4|564.62|562.22|0
1637171570000|2021-11-17 17:52:50|564.8|562.4|564.62|562.22|564.8|562.4|564.62|562.22|0
1637171580000|2021-11-17 17:53:00|564.98|562.58|564.62|562.22|564.98|562.58|564.43|562.03|0
1637171590000|2021-11-17 17:53:10|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1637171600000|2021-11-17 17:53:20|564.8|562.4|564.62|562.22|564.8|562.4|564.62|562.22|0
1637171610000|2021-11-17 17:53:30|564.8|562.4|564.62|562.22|564.8|562.4|564.62|562.22|0
1637171620000|2021-11-17 17:53:40|564.52|562.12|564.43|562.03|564.52|562.12|564.43|562.03|0
1637171630000|2021-11-17 17:53:50|564.62|562.22|564.43|562.03|564.62|562.22|564.43|562.03|0
1637171640000|2021-11-17 17:54:00|564.25|561.85|564.43|562.03|564.43|562.03|564.25|561.85|0
1637171650000|2021-11-17 17:54:10|564.62|562.22|563.7|561.3|564.62|562.22|563.7|561.3|0
1637171660000|2021-11-17 17:54:20|563.33|560.93|563.33|560.93|563.33|560.93|563.15|560.75|0
1637171670000|2021-11-17 17:54:30|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1637171680000|2021-11-17 17:54:40|563.23|560.83|563.33|560.93|563.33|560.93|563.23|560.83|0
1637171690000|2021-11-17 17:54:50|563.51|561.11|563.88|561.48|563.88|561.48|563.51|561.11|0
1637171700000|2021-11-17 17:55:00|563.7|561.3|563.51|561.11|563.7|561.3|563.15|560.75|0
1637171710000|2021-11-17 17:55:10|563.15|560.75|563.33|560.93|563.33|560.93|563.15|560.75|0
1637171720000|2021-11-17 17:55:20|563.23|560.83|563.33|560.93|563.33|560.93|563.23|560.83|0
1637171730000|2021-11-17 17:55:30|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1637171740000|2021-11-17 17:55:40|562.96|560.56|562.78|560.38|562.96|560.56|562.78|560.38|0
1637171750000|2021-11-17 17:55:50|562.96|560.56|563.15|560.75|563.15|560.75|562.96|560.56|0
1637171760000|2021-11-17 17:56:00|563.33|560.93|563.33|560.93|563.51|561.11|563.15|560.75|0
1637171770000|2021-11-17 17:56:10|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1637171780000|2021-11-17 17:56:20|563.7|561.3|563.51|561.11|563.7|561.3|563.51|561.11|0
1637171790000|2021-11-17 17:56:30|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1637171800000|2021-11-17 17:56:40|563.51|561.11|563.88|561.48|563.88|561.48|563.51|561.11|0
1637171810000|2021-11-17 17:56:50|564.06|561.66|563.97|561.57|564.06|561.66|563.88|561.48|0
1637171820000|2021-11-17 17:57:00|563.88|561.48|563.51|561.11|563.88|561.48|563.51|561.11|0
1637171830000|2021-11-17 17:57:10|563.33|560.93|563.7|561.3|563.7|561.3|563.33|560.93|0
1637171840000|2021-11-17 17:57:20|563.88|561.48|563.7|561.3|563.88|561.48|563.7|561.3|0
1637171850000|2021-11-17 17:57:30|563.88|561.48|564.06|561.66|564.06|561.66|563.88|561.48|0
1637171860000|2021-11-17 17:57:40|564.15|561.75|564.06|561.66|564.25|561.85|564.06|561.66|0
1637171870000|2021-11-17 17:57:50|563.88|561.48|564.06|561.66|564.06|561.66|563.88|561.48|0
1637171880000|2021-11-17 17:58:00|564.25|561.85|563.88|561.48|564.25|561.85|563.88|561.48|0
1637171890000|2021-11-17 17:58:10|564.06|561.66|563.88|561.48|564.06|561.66|563.78|561.38|0
1637171900000|2021-11-17 17:58:20|564.06|561.66|564.43|562.03|564.43|562.03|564.06|561.66|0
1637171910000|2021-11-17 17:58:30|564.25|561.85|564.25|561.85|564.25|561.85|564.06|561.66|0
1637171920000|2021-11-17 17:58:40|564.43|562.03|564.61|562.21|564.61|562.21|564.43|562.03|0
1637171930000|2021-11-17 17:58:50|564.43|562.03|564.25|561.85|564.43|562.03|564.06|561.66|0
1637171940000|2021-11-17 17:59:00|564.43|562.03|564.61|562.21|564.61|562.21|564.43|562.03|0
1637171950000|2021-11-17 17:59:10|564.8|562.4|564.61|562.21|564.8|562.4|564.61|562.21|0
1637171960000|2021-11-17 17:59:20|564.52|562.12|564.61|562.21|564.8|562.4|564.52|562.12|0
1637171970000|2021-11-17 17:59:30|564.43|562.03|564.33|561.93|564.43|562.03|564.33|561.93|0
1637171980000|2021-11-17 17:59:40|564.43|562.03|564.43|562.03|564.61|562.21|564.43|562.03|0
1637171990000|2021-11-17 17:59:50|564.61|562.21|564.61|562.21|564.7|562.3|564.61|562.21|0
1637172000000|2021-11-17 18:00:00|564.8|562.4|564.61|562.21|564.8|562.4|564.61|562.21|0
1637172010000|2021-11-17 18:00:10|564.8|562.4|564.61|562.21|564.8|562.4|564.61|562.21|0
1637172020000|2021-11-17 18:00:20|564.43|562.03|564.25|561.85|564.43|562.03|564.25|561.85|0
1637172030000|2021-11-17 18:00:30|564.06|561.66|563.88|561.48|564.06|561.66|563.88|561.48|0
1637172040000|2021-11-17 18:00:40|563.69|561.29|563.51|561.11|563.69|561.29|563.51|561.11|0
1637172050000|2021-11-17 18:00:50|563.69|561.29|564.06|561.66|564.06|561.66|563.69|561.29|0
1637172060000|2021-11-17 18:01:00|563.97|561.57|563.88|561.48|563.97|561.57|563.88|561.48|0
1637172070000|2021-11-17 18:01:10|564.06|561.66|564.06|561.66|564.06|561.66|563.88|561.48|0
1637172080000|2021-11-17 18:01:20|564.25|561.85|564.25|561.85|564.25|561.85|564.06|561.66|0
1637172090000|2021-11-17 18:01:30|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1637172100000|2021-11-17 18:01:40|564.25|561.85|564.61|562.21|564.61|562.21|564.25|561.85|0
1637172110000|2021-11-17 18:01:50|564.43|562.03|564.25|561.85|564.61|562.21|564.25|561.85|0
1637172120000|2021-11-17 18:02:00|564.33|561.93|563.88|561.48|564.33|561.93|563.88|561.48|0
1637172130000|2021-11-17 18:02:10|563.51|561.11|564.06|561.66|564.06|561.66|563.51|561.11|0
1637172140000|2021-11-17 18:02:20|563.88|561.48|564.06|561.66|564.06|561.66|563.88|561.48|0
1637172150000|2021-11-17 18:02:30|564.43|562.03|564.06|561.66|564.43|562.03|564.06|561.66|0
1637172160000|2021-11-17 18:02:40|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1637172170000|2021-11-17 18:02:50|564.06|561.66|564.43|562.03|564.43|562.03|564.06|561.66|0
1637172180000|2021-11-17 18:03:00|564.61|562.21|564.98|562.58|564.98|562.58|564.61|562.21|0
1637172190000|2021-11-17 18:03:10|565.16|562.76|565.35|562.95|565.35|562.95|565.16|562.76|0
1637172200000|2021-11-17 18:03:20|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637172210000|2021-11-17 18:03:30|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1637172220000|2021-11-17 18:03:40|565.53|563.13|565.35|562.95|565.53|563.13|565.35|562.95|0
1637172230000|2021-11-17 18:03:50|565.44|563.04|565.35|562.95|565.44|563.04|565.16|562.76|0
1637172240000|2021-11-17 18:04:00|565.53|563.13|565.53|563.13|565.71|563.31|565.53|563.13|0
1637172250000|2021-11-17 18:04:10|565.71|563.31|565.71|563.31|565.71|563.31|565.62|563.22|0
1637172260000|2021-11-17 18:04:20|565.9|563.5|565.53|563.13|565.9|563.5|565.53|563.13|0
1637172270000|2021-11-17 18:04:30|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637172280000|2021-11-17 18:04:40|565.16|562.76|565.53|563.13|565.53|563.13|564.98|562.58|0
1637172290000|2021-11-17 18:04:50|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1637172300000|2021-11-17 18:05:00|565.53|563.13|565.53|563.13|565.53|563.13|565.16|562.76|0
1637172310000|2021-11-17 18:05:10|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1637172320000|2021-11-17 18:05:20|565.53|563.13|565.35|562.95|565.53|563.13|565.35|562.95|0
1637172330000|2021-11-17 18:05:30|565.53|563.13|565.71|563.31|565.71|563.31|565.43|563.03|0
1637172340000|2021-11-17 18:05:40|565.9|563.5|565.9|563.5|565.9|563.5|565.71|563.31|0
1637172350000|2021-11-17 18:05:50|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1637172360000|2021-11-17 18:06:00|565.71|563.31|566.27|563.87|566.27|563.87|565.71|563.31|0
1637172370000|2021-11-17 18:06:10|566.45|564.05|566.27|563.87|566.45|564.05|566.27|563.87|0
1637172380000|2021-11-17 18:06:20|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1637172390000|2021-11-17 18:06:30|566.27|563.87|566.26|563.86|566.27|563.87|566.08|563.68|0
1637172400000|2021-11-17 18:06:40|566.45|564.05|566.45|564.05|566.63|564.23|566.45|564.05|0
1637172420000|2021-11-17 18:07:00|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1637172430000|2021-11-17 18:07:10|566.45|564.05|567|564.6|567|564.6|566.45|564.05|0
1637172440000|2021-11-17 18:07:20|566.82|564.42|567.18|564.78|567.18|564.78|566.82|564.42|0
1637172450000|2021-11-17 18:07:30|567|564.6|567|564.6|567|564.6|567|564.6|0
1637172460000|2021-11-17 18:07:40|567.18|564.78|567.37|564.97|567.37|564.97|567.18|564.78|0
1637172470000|2021-11-17 18:07:50|567.55|565.15|567.37|564.97|567.55|565.15|567.37|564.97|0
1637172490000|2021-11-17 18:08:10|567.18|564.78|567.18|564.78|567.18|564.78|567.18|564.78|0
1637172500000|2021-11-17 18:08:20|567|564.6|567|564.6|567.18|564.78|567|564.6|0
1637172510000|2021-11-17 18:08:30|567.37|564.97|567.37|564.97|567.37|564.97|567.37|564.97|0
1637172520000|2021-11-17 18:08:40|567.18|564.78|567|564.6|567.18|564.78|567|564.6|0
1637172530000|2021-11-17 18:08:50|566.82|564.42|566.63|564.23|566.82|564.42|566.63|564.23|0
1637172540000|2021-11-17 18:09:00|566.45|564.05|566.08|563.68|566.45|564.05|566.08|563.68|0
1637172550000|2021-11-17 18:09:10|566.26|563.86|566.45|564.05|566.45|564.05|566.26|563.86|0
1637172560000|2021-11-17 18:09:20|566.35|563.95|566.26|563.86|566.45|564.05|566.26|563.86|0
1637172570000|2021-11-17 18:09:30|565.9|563.5|566.08|563.68|566.08|563.68|565.9|563.5|0
1637172580000|2021-11-17 18:09:40|565.9|563.5|565.9|563.5|565.9|563.5|565.71|563.31|0
1637172590000|2021-11-17 18:09:50|565.8|563.4|565.9|563.5|565.9|563.5|565.8|563.4|0
1637172600000|2021-11-17 18:10:00|566.08|563.68|565.53|563.13|566.08|563.68|565.53|563.13|0
1637172610000|2021-11-17 18:10:10|565.71|563.31|565.71|563.31|565.71|563.31|565.53|563.13|0
1637172620000|2021-11-17 18:10:20|565.53|563.13|565.16|562.76|565.53|563.13|565.16|562.76|0
1637172630000|2021-11-17 18:10:30|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1637172640000|2021-11-17 18:10:40|565.16|562.76|565.34|562.94|565.34|562.94|565.16|562.76|0
1637172650000|2021-11-17 18:10:50|565.53|563.13|564.98|562.58|565.53|563.13|564.98|562.58|0
1637172660000|2021-11-17 18:11:00|564.79|562.39|564.61|562.21|564.79|562.39|564.61|562.21|0
1637172670000|2021-11-17 18:11:10|564.42|562.02|564.24|561.84|564.42|562.02|564.24|561.84|0
1637172680000|2021-11-17 18:11:20|564.42|562.02|564.79|562.39|564.79|562.39|564.42|562.02|0
1637172690000|2021-11-17 18:11:30|564.42|562.02|564.98|562.58|564.98|562.58|564.42|562.02|0
1637172700000|2021-11-17 18:11:40|565.16|562.76|565.53|563.13|565.53|563.13|565.16|562.76|0
1637172710000|2021-11-17 18:11:50|565.71|563.31|565.89|563.49|566.08|563.68|565.71|563.31|0
1637172720000|2021-11-17 18:12:00|566.08|563.68|565.89|563.49|566.08|563.68|565.89|563.49|0
1637172730000|2021-11-17 18:12:10|565.71|563.31|565.71|563.31|565.71|563.31|565.53|563.13|0
1637172740000|2021-11-17 18:12:20|565.53|563.13|565.53|563.13|565.71|563.31|565.53|563.13|0
1637172750000|2021-11-17 18:12:30|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637172760000|2021-11-17 18:12:40|565.71|563.31|565.89|563.49|565.89|563.49|565.53|563.13|0
1637172770000|2021-11-17 18:12:50|565.8|563.4|565.89|563.49|565.89|563.49|565.8|563.4|0
1637172780000|2021-11-17 18:13:00|566.08|563.68|565.89|563.49|566.08|563.68|565.89|563.49|0
1637172790000|2021-11-17 18:13:10|565.71|563.31|566.08|563.68|566.08|563.68|565.53|563.13|0
1637172800000|2021-11-17 18:13:20|565.89|563.49|565.71|563.31|565.89|563.49|565.71|563.31|0
1637172810000|2021-11-17 18:13:30|565.61|563.21|566.08|563.68|566.08|563.68|565.61|563.21|0
1637172820000|2021-11-17 18:13:40|565.89|563.49|566.08|563.68|566.08|563.68|565.89|563.49|0
1637172830000|2021-11-17 18:13:50|566.26|563.86|566.26|563.86|566.45|564.05|566.26|563.86|0
1637172850000|2021-11-17 18:14:10|566.08|563.68|566.08|563.68|566.26|563.86|566.08|563.68|0
1637172860000|2021-11-17 18:14:20|566.17|563.77|566.08|563.68|566.17|563.77|565.89|563.49|0
1637172870000|2021-11-17 18:14:30|565.89|563.49|565.89|563.49|566.08|563.68|565.89|563.49|0
1637172880000|2021-11-17 18:14:40|565.98|563.58|566.08|563.68|566.08|563.68|565.98|563.58|0
1637172890000|2021-11-17 18:14:50|565.89|563.49|566.08|563.68|566.08|563.68|565.89|563.49|0
1637172900000|2021-11-17 18:15:00|565.89|563.49|565.53|563.13|565.89|563.49|565.53|563.13|0
1637172910000|2021-11-17 18:15:10|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637172930000|2021-11-17 18:15:30|565.43|563.03|565.34|562.94|565.53|563.13|565.34|562.94|0
1637172940000|2021-11-17 18:15:40|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1637172950000|2021-11-17 18:15:50|565.71|563.31|565.89|563.49|565.89|563.49|565.71|563.31|0
1637172960000|2021-11-17 18:16:00|565.71|563.31|565.34|562.94|565.71|563.31|565.34|562.94|0
1637172970000|2021-11-17 18:16:10|565.16|562.76|565.06|562.66|565.16|562.76|564.97|562.57|0
1637172980000|2021-11-17 18:16:20|565.16|562.76|564.97|562.57|565.16|562.76|564.79|562.39|0
1637172990000|2021-11-17 18:16:30|564.61|562.21|564.97|562.57|564.97|562.57|564.61|562.21|0
1637173000000|2021-11-17 18:16:40|564.79|562.39|564.97|562.57|564.97|562.57|564.79|562.39|0
1637173010000|2021-11-17 18:16:50|564.79|562.39|564.97|562.57|564.97|562.57|564.79|562.39|0
1637173020000|2021-11-17 18:17:00|564.79|562.39|564.61|562.21|564.79|562.39|564.61|562.21|0
1637173030000|2021-11-17 18:17:10|564.79|562.39|564.61|562.21|564.79|562.39|564.61|562.21|0
1637173040000|2021-11-17 18:17:20|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1637173050000|2021-11-17 18:17:30|564.79|562.39|564.79|562.39|564.79|562.39|564.42|562.02|0
1637173060000|2021-11-17 18:17:40|564.61|562.21|564.42|562.02|564.61|562.21|564.42|562.02|0
1637173070000|2021-11-17 18:17:50|564.61|562.21|564.61|562.21|564.61|562.21|564.42|562.02|0
1637173080000|2021-11-17 18:18:00|564.69|562.29|564.61|562.21|564.69|562.29|564.61|562.21|0
1637173090000|2021-11-17 18:18:10|564.24|561.84|564.42|562.02|564.42|562.02|564.24|561.84|0
1637173100000|2021-11-17 18:18:20|564.24|561.84|564.24|561.84|564.42|562.02|564.24|561.84|0
1637173110000|2021-11-17 18:18:30|564.42|562.02|564.42|562.02|564.42|562.02|564.24|561.84|0
1637173120000|2021-11-17 18:18:40|564.61|562.21|564.61|562.21|564.61|562.21|564.61|562.21|0
1637173130000|2021-11-17 18:18:50|564.79|562.39|564.79|562.39|564.88|562.48|564.79|562.39|0
1637173140000|2021-11-17 18:19:00|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1637173150000|2021-11-17 18:19:10|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1637173160000|2021-11-17 18:19:20|565.34|562.94|565.16|562.76|565.34|562.94|565.16|562.76|0
1637173170000|2021-11-17 18:19:30|565.34|562.94|565.34|562.94|565.34|562.94|565.34|562.94|0
1637173190000|2021-11-17 18:19:50|565.52|563.12|565.52|563.12|565.52|563.12|565.34|562.94|0
1637173200000|2021-11-17 18:20:00|565.34|562.94|565.34|562.94|565.34|562.94|565.34|562.94|0
1637173210000|2021-11-17 18:20:10|564.97|562.57|564.79|562.39|564.97|562.57|564.79|562.39|0
1637173220000|2021-11-17 18:20:20|564.97|562.57|564.97|562.57|565.16|562.76|564.97|562.57|0
1637173230000|2021-11-17 18:20:30|564.79|562.39|564.6|562.2|564.79|562.39|564.6|562.2|0
1637173240000|2021-11-17 18:20:40|564.79|562.39|564.69|562.29|564.79|562.39|564.6|562.2|0
1637173250000|2021-11-17 18:20:50|564.79|562.39|565.16|562.76|565.16|562.76|564.79|562.39|0
1637173260000|2021-11-17 18:21:00|564.97|562.57|565.43|563.03|565.43|563.03|564.97|562.57|0
1637173270000|2021-11-17 18:21:10|565.52|563.12|566.26|563.86|566.26|563.86|565.52|563.12|0
1637173280000|2021-11-17 18:21:20|566.44|564.04|566.26|563.86|566.44|564.04|566.26|563.86|0
1637173290000|2021-11-17 18:21:30|566.07|563.67|565.98|563.58|566.07|563.67|565.89|563.49|0
1637173300000|2021-11-17 18:21:40|566.07|563.67|566.07|563.67|566.26|563.86|566.07|563.67|0
1637173310000|2021-11-17 18:21:50|565.89|563.49|566.07|563.67|566.07|563.67|565.89|563.49|0
1637173320000|2021-11-17 18:22:00|565.89|563.49|565.52|563.12|565.89|563.49|565.52|563.12|0
1637173330000|2021-11-17 18:22:10|565.34|562.94|565.52|563.12|565.52|563.12|565.34|562.94|0
1637173340000|2021-11-17 18:22:20|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1637173350000|2021-11-17 18:22:30|565.52|563.12|565.71|563.31|565.71|563.31|565.52|563.12|0
1637173360000|2021-11-17 18:22:40|565.52|563.12|566.07|563.67|566.07|563.67|565.52|563.12|0
1637173370000|2021-11-17 18:22:50|566.26|563.86|566.26|563.86|566.26|563.86|566.07|563.67|0
1637173380000|2021-11-17 18:23:00|566.07|563.67|566.26|563.86|566.26|563.86|566.07|563.67|0
1637173390000|2021-11-17 18:23:10|566.07|563.67|566.07|563.67|566.07|563.67|566.07|563.67|0
1637173400000|2021-11-17 18:23:20|566.26|563.86|566.44|564.04|566.44|564.04|566.16|563.76|0
1637173410000|2021-11-17 18:23:30|566.26|563.86|566.44|564.04|566.44|564.04|566.26|563.86|0
1637173430000|2021-11-17 18:23:50|566.63|564.23|566.63|564.23|566.63|564.23|566.53|564.13|0
1637173440000|2021-11-17 18:24:00|566.99|564.59|566.81|564.41|566.99|564.59|566.81|564.41|0
1637173450000|2021-11-17 18:24:10|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1637173460000|2021-11-17 18:24:20|566.81|564.41|566.63|564.23|566.81|564.41|566.63|564.23|0
1637173470000|2021-11-17 18:24:30|566.81|564.41|566.81|564.41|566.81|564.41|566.81|564.41|0
1637173480000|2021-11-17 18:24:40|566.71|564.31|566.44|564.04|566.71|564.31|566.44|564.04|0
1637173490000|2021-11-17 18:24:50|566.62|564.22|566.99|564.59|566.99|564.59|566.44|564.04|0
1637173500000|2021-11-17 18:25:00|566.62|564.22|566.99|564.59|566.99|564.59|566.62|564.22|0
1637173510000|2021-11-17 18:25:10|566.9|564.5|567.18|564.78|567.18|564.78|566.9|564.5|0
1637173530000|2021-11-17 18:25:30|567.36|564.96|567.18|564.78|567.36|564.96|567.18|564.78|0
1637173540000|2021-11-17 18:25:40|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1637173550000|2021-11-17 18:25:50|567.54|565.14|567.54|565.14|567.54|565.14|567.54|565.14|0
1637173560000|2021-11-17 18:26:00|567.36|564.96|567.36|564.96|567.73|565.33|567.36|564.96|0
1637173580000|2021-11-17 18:26:20|567.54|565.14|567.36|564.96|567.54|565.14|567.36|564.96|0
1637173590000|2021-11-17 18:26:30|567.54|565.14|567.18|564.78|567.54|565.14|567.18|564.78|0
1637173600000|2021-11-17 18:26:40|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1637173610000|2021-11-17 18:26:50|566.81|564.41|566.81|564.41|566.81|564.41|566.81|564.41|0
1637173620000|2021-11-17 18:27:00|566.99|564.59|566.81|564.41|566.99|564.59|566.81|564.41|0
1637173630000|2021-11-17 18:27:10|566.62|564.22|567.18|564.78|567.18|564.78|566.62|564.22|0
1637173640000|2021-11-17 18:27:20|567.36|564.96|567.36|564.96|567.36|564.96|567.18|564.78|0
1637173650000|2021-11-17 18:27:30|567.26|564.86|567.18|564.78|567.26|564.86|567.18|564.78|0
1637173660000|2021-11-17 18:27:40|566.81|564.41|566.99|564.59|566.99|564.59|566.62|564.22|0
1637173670000|2021-11-17 18:27:50|566.81|564.41|566.99|564.59|566.99|564.59|566.81|564.41|0
1637173680000|2021-11-17 18:28:00|567.18|564.78|567.36|564.96|567.54|565.14|567.18|564.78|0
1637173700000|2021-11-17 18:28:20|567.18|564.78|567.18|564.78|567.18|564.78|567.18|564.78|0
1637173710000|2021-11-17 18:28:30|567.36|564.96|567.54|565.14|567.54|565.14|567.36|564.96|0
1637173720000|2021-11-17 18:28:40|567.45|565.05|567.36|564.96|567.54|565.14|567.36|564.96|0
1637173730000|2021-11-17 18:28:50|567.54|565.14|567.18|564.78|567.54|565.14|567.18|564.78|0
1637173740000|2021-11-17 18:29:00|566.99|564.59|566.99|564.59|566.99|564.59|566.62|564.22|0
1637173750000|2021-11-17 18:29:10|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1637173760000|2021-11-17 18:29:20|567.54|565.14|567.17|564.77|567.54|565.14|567.17|564.77|0
1637173770000|2021-11-17 18:29:30|566.99|564.59|566.81|564.41|566.99|564.59|566.81|564.41|0
1637173780000|2021-11-17 18:29:40|566.99|564.59|567.17|564.77|567.17|564.77|566.99|564.59|0
1637173790000|2021-11-17 18:29:50|566.99|564.59|567.08|564.68|567.17|564.77|566.99|564.59|0
1637173800000|2021-11-17 18:30:00|566.99|564.59|566.99|564.59|567.17|564.77|566.81|564.41|0
1637173810000|2021-11-17 18:30:10|567.17|564.77|567.36|564.96|567.36|564.96|567.17|564.77|0
1637173820000|2021-11-17 18:30:20|567.17|564.77|567.36|564.96|567.36|564.96|567.17|564.77|0
1637173830000|2021-11-17 18:30:30|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1637173840000|2021-11-17 18:30:40|567.36|564.96|566.99|564.59|567.36|564.96|566.99|564.59|0
1637173850000|2021-11-17 18:30:50|567.17|564.77|567.36|564.96|567.36|564.96|567.17|564.77|0
1637173860000|2021-11-17 18:31:00|567.26|564.86|567.17|564.77|567.26|564.86|566.99|564.59|0
1637173870000|2021-11-17 18:31:10|566.99|564.59|566.99|564.59|566.99|564.59|566.81|564.41|0
1637173880000|2021-11-17 18:31:20|566.81|564.41|566.71|564.31|566.81|564.41|566.62|564.22|0
1637173890000|2021-11-17 18:31:30|566.81|564.41|566.62|564.22|566.81|564.41|566.62|564.22|0
1637173900000|2021-11-17 18:31:40|566.44|564.04|566.07|563.67|566.44|564.04|566.07|563.67|0
1637173910000|2021-11-17 18:31:50|565.97|563.57|566.07|563.67|566.07|563.67|565.97|563.57|0
1637173920000|2021-11-17 18:32:00|566.25|563.85|566.25|563.85|566.25|563.85|566.25|563.85|0
1637173930000|2021-11-17 18:32:10|566.16|563.76|566.44|564.04|566.44|564.04|566.16|563.76|0
1637173940000|2021-11-17 18:32:20|566.62|564.22|566.62|564.22|566.62|564.22|566.62|564.22|0
1637173950000|2021-11-17 18:32:30|566.81|564.41|566.62|564.22|566.81|564.41|566.62|564.22|0
1637173960000|2021-11-17 18:32:40|566.81|564.41|566.81|564.41|566.81|564.41|566.81|564.41|0
1637173970000|2021-11-17 18:32:50|566.71|564.31|566.62|564.22|566.71|564.31|566.62|564.22|0
1637173980000|2021-11-17 18:33:00|566.81|564.41|566.81|564.41|566.99|564.59|566.81|564.41|0
1637173990000|2021-11-17 18:33:10|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1637174000000|2021-11-17 18:33:20|567.17|564.77|567.17|564.77|567.17|564.77|566.99|564.59|0
1637174010000|2021-11-17 18:33:30|567.36|564.96|567.17|564.77|567.36|564.96|567.17|564.77|0
1637174020000|2021-11-17 18:33:40|567.08|564.68|567.17|564.77|567.17|564.77|567.08|564.68|0
1637174030000|2021-11-17 18:33:50|566.99|564.59|566.8|564.4|567.17|564.77|566.8|564.4|0
1637174040000|2021-11-17 18:34:00|566.62|564.22|566.8|564.4|566.8|564.4|566.62|564.22|0
1637174050000|2021-11-17 18:34:10|566.71|564.31|566.62|564.22|566.8|564.4|566.62|564.22|0
1637174060000|2021-11-17 18:34:20|566.8|564.4|566.62|564.22|566.8|564.4|566.62|564.22|0
1637174070000|2021-11-17 18:34:30|566.53|564.13|566.62|564.22|566.62|564.22|566.53|564.13|0
1637174080000|2021-11-17 18:34:40|566.8|564.4|566.8|564.4|566.8|564.4|566.71|564.31|0
1637174090000|2021-11-17 18:34:50|566.62|564.22|566.71|564.31|566.71|564.31|566.62|564.22|0
1637174100000|2021-11-17 18:35:00|566.8|564.4|566.8|564.4|566.8|564.4|566.8|564.4|0
1637174110000|2021-11-17 18:35:10|566.99|564.59|566.8|564.4|566.99|564.59|566.8|564.4|0
1637174120000|2021-11-17 18:35:20|566.62|564.22|566.8|564.4|566.8|564.4|566.62|564.22|0
1637174130000|2021-11-17 18:35:30|566.71|564.31|566.71|564.31|566.71|564.31|566.71|564.31|0
1637174140000|2021-11-17 18:35:40|566.62|564.22|566.8|564.4|566.8|564.4|566.62|564.22|0
1637174150000|2021-11-17 18:35:50|566.62|564.22|566.8|564.4|566.8|564.4|566.62|564.22|0
1637174160000|2021-11-17 18:36:00|566.62|564.22|566.44|564.04|566.62|564.22|566.44|564.04|0
1637174170000|2021-11-17 18:36:10|566.62|564.22|566.44|564.04|566.62|564.22|566.44|564.04|0
1637174180000|2021-11-17 18:36:20|566.25|563.85|566.44|564.04|566.44|564.04|566.25|563.85|0
1637174190000|2021-11-17 18:36:30|566.25|563.85|566.62|564.22|566.62|564.22|566.25|563.85|0
1637174200000|2021-11-17 18:36:40|566.44|564.04|566.8|564.4|566.8|564.4|566.44|564.04|0
1637174210000|2021-11-17 18:36:50|566.71|564.31|566.71|564.31|566.71|564.31|566.71|564.31|0
1637174220000|2021-11-17 18:37:00|566.62|564.22|566.44|564.04|566.62|564.22|566.44|564.04|0
1637174230000|2021-11-17 18:37:10|566.62|564.22|566.44|564.04|566.62|564.22|566.44|564.04|0
1637174240000|2021-11-17 18:37:20|566.25|563.85|566.25|563.85|566.25|563.85|566.25|563.85|0
1637174250000|2021-11-17 18:37:30|566.07|563.67|566.07|563.67|566.25|563.85|566.07|563.67|0
1637174260000|2021-11-17 18:37:40|566.25|563.85|566.25|563.85|566.25|563.85|566.07|563.67|0
1637174270000|2021-11-17 18:37:50|566.44|564.04|566.44|564.04|566.62|564.22|566.44|564.04|0
1637174290000|2021-11-17 18:38:10|566.62|564.22|566.62|564.22|566.62|564.22|566.44|564.04|0
1637174300000|2021-11-17 18:38:20|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1637174310000|2021-11-17 18:38:30|566.8|564.4|566.62|564.22|566.8|564.4|566.62|564.22|0
1637174320000|2021-11-17 18:38:40|566.43|564.03|566.43|564.03|566.43|564.03|566.43|564.03|0
1637174330000|2021-11-17 18:38:50|566.25|563.85|566.25|563.85|566.43|564.03|566.25|563.85|0
1637174340000|2021-11-17 18:39:00|566.62|564.22|566.62|564.22|566.8|564.4|566.62|564.22|0
1637174350000|2021-11-17 18:39:10|566.8|564.4|566.62|564.22|566.8|564.4|566.62|564.22|0
1637174360000|2021-11-17 18:39:20|566.8|564.4|566.99|564.59|566.99|564.59|566.8|564.4|0
1637174370000|2021-11-17 18:39:30|567.17|564.77|567.54|565.14|567.54|565.14|567.17|564.77|0
1637174380000|2021-11-17 18:39:40|567.72|565.32|567.54|565.14|567.72|565.32|567.54|565.14|0
1637174390000|2021-11-17 18:39:50|567.72|565.32|567.54|565.14|567.72|565.32|567.35|564.95|0
1637174400000|2021-11-17 18:40:00|567.35|564.95|567.17|564.77|567.35|564.95|567.17|564.77|0
1637174410000|2021-11-17 18:40:10|567.35|564.95|567.35|564.95|567.35|564.95|567.35|564.95|0
1637174420000|2021-11-17 18:40:20|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1637174430000|2021-11-17 18:40:30|566.99|564.59|567.17|564.77|567.17|564.77|566.99|564.59|0
1637174440000|2021-11-17 18:40:40|567.35|564.95|567.17|564.77|567.35|564.95|567.17|564.77|0
1637174460000|2021-11-17 18:41:00|567.35|564.95|566.8|564.4|567.35|564.95|566.8|564.4|0
1637174470000|2021-11-17 18:41:10|566.89|564.49|567.17|564.77|567.17|564.77|566.89|564.49|0
1637174480000|2021-11-17 18:41:20|567.35|564.95|567.17|564.77|567.35|564.95|567.17|564.77|0
1637174490000|2021-11-17 18:41:30|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1637174510000|2021-11-17 18:41:50|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1637174530000|2021-11-17 18:42:10|567.35|564.95|567.35|564.95|567.35|564.95|567.35|564.95|0
1637174540000|2021-11-17 18:42:20|567.54|565.14|567.54|565.14|567.54|565.14|567.54|565.14|0
1637174550000|2021-11-17 18:42:30|567.35|564.95|567.35|564.95|567.35|564.95|567.35|564.95|0
1637174560000|2021-11-17 18:42:40|567.54|565.14|567.35|564.95|567.54|565.14|567.35|564.95|0
1637174570000|2021-11-17 18:42:50|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1637174590000|2021-11-17 18:43:10|567.35|564.95|567.35|564.95|567.35|564.95|567.35|564.95|0
1637174600000|2021-11-17 18:43:20|567.44|565.04|567.72|565.32|567.72|565.32|567.44|565.04|0
1637174610000|2021-11-17 18:43:30|567.54|565.14|567.54|565.14|567.54|565.14|567.54|565.14|0
1637174620000|2021-11-17 18:43:40|567.72|565.32|567.72|565.32|567.72|565.32|567.72|565.32|0
1637174630000|2021-11-17 18:43:50|567.91|565.51|567.72|565.32|567.91|565.51|567.72|565.32|0
1637174640000|2021-11-17 18:44:00|567.91|565.51|567.91|565.51|568.09|565.69|567.91|565.51|0
1637174650000|2021-11-17 18:44:10|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1637174660000|2021-11-17 18:44:20|567.9|565.5|567.9|565.5|567.9|565.5|567.72|565.32|0
1637174670000|2021-11-17 18:44:30|568.09|565.69|568.27|565.87|568.27|565.87|568.09|565.69|0
1637174680000|2021-11-17 18:44:40|568.46|566.06|568.27|565.87|568.46|566.06|568.27|565.87|0
1637174690000|2021-11-17 18:44:50|568.46|566.06|568.46|566.06|568.64|566.24|568.46|566.06|0
1637174700000|2021-11-17 18:45:00|568.64|566.24|568.27|565.87|568.64|566.24|568.27|565.87|0
1637174710000|2021-11-17 18:45:10|568.46|566.06|568.09|565.69|568.46|566.06|568.09|565.69|0
1637174720000|2021-11-17 18:45:20|567.9|565.5|567.72|565.32|567.9|565.5|567.72|565.32|0
1637174730000|2021-11-17 18:45:30|567.9|565.5|567.72|565.32|567.9|565.5|567.72|565.32|0
1637174750000|2021-11-17 18:45:50|567.54|565.14|567.72|565.32|567.72|565.32|567.54|565.14|0
1637174760000|2021-11-17 18:46:00|567.9|565.5|567.9|565.5|567.9|565.5|567.9|565.5|0
1637174770000|2021-11-17 18:46:10|567.72|565.32|567.9|565.5|567.9|565.5|567.72|565.32|0
1637174780000|2021-11-17 18:46:20|567.54|565.14|567.54|565.14|567.72|565.32|567.54|565.14|0
1637174790000|2021-11-17 18:46:30|567.35|564.95|567.54|565.14|567.54|565.14|567.35|564.95|0
1637174800000|2021-11-17 18:46:40|567.72|565.32|567.72|565.32|567.72|565.32|567.72|565.32|0
1637174810000|2021-11-17 18:46:50|567.9|565.5|567.9|565.5|567.99|565.59|567.9|565.5|0
1637174830000|2021-11-17 18:47:10|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1637174840000|2021-11-17 18:47:20|568.27|565.87|568.46|566.06|568.46|566.06|568.27|565.87|0
1637174850000|2021-11-17 18:47:30|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1637174860000|2021-11-17 18:47:40|568.64|566.24|568.46|566.06|568.64|566.24|568.46|566.06|0
1637174870000|2021-11-17 18:47:50|568.27|565.87|568.18|565.78|568.27|565.87|568.09|565.69|0
1637174880000|2021-11-17 18:48:00|568.09|565.69|567.9|565.5|568.09|565.69|567.9|565.5|0
1637174890000|2021-11-17 18:48:10|567.72|565.32|568.27|565.87|568.27|565.87|567.72|565.32|0
1637174900000|2021-11-17 18:48:20|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1637174910000|2021-11-17 18:48:30|567.9|565.5|567.9|565.5|567.9|565.5|567.9|565.5|0
1637174920000|2021-11-17 18:48:40|567.72|565.32|567.72|565.32|567.72|565.32|567.72|565.32|0
1637174930000|2021-11-17 18:48:50|567.81|565.41|567.9|565.5|567.9|565.5|567.72|565.32|0
1637174940000|2021-11-17 18:49:00|567.72|565.32|567.72|565.32|567.72|565.32|567.72|565.32|0
1637174950000|2021-11-17 18:49:10|567.53|565.13|567.53|565.13|567.53|565.13|567.44|565.04|0
1637174960000|2021-11-17 18:49:20|567.35|564.95|567.17|564.77|567.35|564.95|567.17|564.77|0
1637174970000|2021-11-17 18:49:30|567.07|564.67|567.17|564.77|567.17|564.77|567.07|564.67|0
1637174990000|2021-11-17 18:49:50|566.98|564.58|566.98|564.58|567.17|564.77|566.98|564.58|0
1637175000000|2021-11-17 18:50:00|567.17|564.77|567.35|564.95|567.53|565.13|567.17|564.77|0
1637175010000|2021-11-17 18:50:10|567.17|564.77|567.17|564.77|567.17|564.77|566.98|564.58|0
1637175020000|2021-11-17 18:50:20|566.98|564.58|567.35|564.95|567.35|564.95|566.98|564.58|0
1637175030000|2021-11-17 18:50:30|567.53|565.13|567.53|565.13|567.53|565.13|567.53|565.13|0
1637175040000|2021-11-17 18:50:40|567.44|565.04|567.35|564.95|567.44|565.04|567.35|564.95|0
1637175050000|2021-11-17 18:50:50|567.53|565.13|567.72|565.32|567.72|565.32|567.53|565.13|0
1637175060000|2021-11-17 18:51:00|567.81|565.41|567.72|565.32|567.81|565.41|567.72|565.32|0
1637175070000|2021-11-17 18:51:10|567.62|565.22|567.72|565.32|567.72|565.32|567.53|565.13|0
1637175080000|2021-11-17 18:51:20|567.9|565.5|567.9|565.5|567.9|565.5|567.9|565.5|0
1637175090000|2021-11-17 18:51:30|567.72|565.32|568.09|565.69|568.09|565.69|567.72|565.32|0
1637175110000|2021-11-17 18:51:50|568.27|565.87|568.45|566.05|568.45|566.05|568.27|565.87|0
1637175120000|2021-11-17 18:52:00|568.27|565.87|568.09|565.69|568.27|565.87|568.09|565.69|0
1637175130000|2021-11-17 18:52:10|568.17|565.77|568.27|565.87|568.27|565.87|568.09|565.69|0
1637175140000|2021-11-17 18:52:20|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1637175160000|2021-11-17 18:52:40|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1637175170000|2021-11-17 18:52:50|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1637175180000|2021-11-17 18:53:00|568.27|565.87|568.09|565.69|568.27|565.87|568.09|565.69|0
1637175190000|2021-11-17 18:53:10|568.27|565.87|568.27|565.87|568.45|566.05|568.27|565.87|0
1637175200000|2021-11-17 18:53:20|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1637175220000|2021-11-17 18:53:40|568.27|565.87|568.27|565.87|568.27|565.87|568.09|565.69|0
1637175230000|2021-11-17 18:53:50|568.45|566.05|568.27|565.87|568.45|566.05|568.27|565.87|0
1637175240000|2021-11-17 18:54:00|568.36|565.96|568.45|566.05|568.45|566.05|568.27|565.87|0
1637175250000|2021-11-17 18:54:10|568.27|565.87|568.45|566.05|568.45|566.05|568.27|565.87|0
1637175260000|2021-11-17 18:54:20|568.27|565.87|568.27|565.87|568.27|565.87|568.08|565.68|0
1637175270000|2021-11-17 18:54:30|568.36|565.96|568.45|566.05|568.45|566.05|568.36|565.96|0
1637175280000|2021-11-17 18:54:40|568.64|566.24|568.64|566.24|568.64|566.24|568.64|566.24|0
1637175290000|2021-11-17 18:54:50|568.54|566.14|568.45|566.05|568.64|566.24|568.45|566.05|0
1637175300000|2021-11-17 18:55:00|568.64|566.24|568.64|566.24|568.64|566.24|568.64|566.24|0
1637175320000|2021-11-17 18:55:20|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1637175330000|2021-11-17 18:55:30|569.01|566.61|568.82|566.42|569.01|566.61|568.82|566.42|0
1637175340000|2021-11-17 18:55:40|569.01|566.61|568.64|566.24|569.01|566.61|568.64|566.24|0
1637175350000|2021-11-17 18:55:50|568.54|566.14|568.64|566.24|568.64|566.24|568.45|566.05|0
1637175360000|2021-11-17 18:56:00|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1637175370000|2021-11-17 18:56:10|568.64|566.24|568.64|566.24|568.64|566.24|568.64|566.24|0
1637175380000|2021-11-17 18:56:20|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1637175390000|2021-11-17 18:56:30|568.08|565.68|568.36|565.96|568.45|566.05|568.08|565.68|0
1637175400000|2021-11-17 18:56:40|568.45|566.05|568.64|566.24|568.64|566.24|568.45|566.05|0
1637175420000|2021-11-17 18:57:00|568.72|566.32|568.91|566.51|569|566.6|568.72|566.32|0
1637175430000|2021-11-17 18:57:10|568.82|566.42|569|566.6|569|566.6|568.82|566.42|0
1637175440000|2021-11-17 18:57:20|569.19|566.79|569.19|566.79|569.19|566.79|569|566.6|0
1637175460000|2021-11-17 18:57:40|569|566.6|569.19|566.79|569.19|566.79|569|566.6|0
1637175470000|2021-11-17 18:57:50|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1637175480000|2021-11-17 18:58:00|569.56|567.16|569.37|566.97|569.56|567.16|569.37|566.97|0
1637175510000|2021-11-17 18:58:30|569.28|566.88|569.19|566.79|569.37|566.97|569.19|566.79|0
1637175520000|2021-11-17 18:58:40|569|566.6|569|566.6|569|566.6|569|566.6|0
1637175540000|2021-11-17 18:59:00|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1637175550000|2021-11-17 18:59:10|569|566.6|569|566.6|569|566.6|569|566.6|0
1637175560000|2021-11-17 18:59:20|569.19|566.79|569.19|566.79|569.19|566.79|569.19|566.79|0
1637175570000|2021-11-17 18:59:30|569|566.6|569|566.6|569|566.6|569|566.6|0
1637175580000|2021-11-17 18:59:40|569.19|566.79|569.19|566.79|569.19|566.79|569.19|566.79|0
1637175590000|2021-11-17 18:59:50|569.37|566.97|569.19|566.79|569.37|566.97|569.19|566.79|0
1637175600000|2021-11-17 19:00:00|569.37|566.97|569.37|566.97|569.37|566.97|569.19|566.79|0
1637175610000|2021-11-17 19:00:10|568.91|566.51|568.63|566.23|569|566.6|568.63|566.23|0
1637175620000|2021-11-17 19:00:20|568.82|566.42|568.27|565.87|569.19|566.79|568.27|565.87|0
1637175630000|2021-11-17 19:00:30|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1637175640000|2021-11-17 19:00:40|568.63|566.23|568.27|565.87|568.63|566.23|568.27|565.87|0
1637175650000|2021-11-17 19:00:50|568.45|566.05|568.45|566.05|568.54|566.14|568.45|566.05|0
1637175660000|2021-11-17 19:01:00|568.63|566.23|568.63|566.23|568.82|566.42|568.63|566.23|0
1637175670000|2021-11-17 19:01:10|568.82|566.42|568.45|566.05|568.82|566.42|568.45|566.05|0
1637175680000|2021-11-17 19:01:20|568.63|566.23|568.45|566.05|568.63|566.23|568.45|566.05|0
1637175690000|2021-11-17 19:01:30|568.63|566.23|568.82|566.42|568.82|566.42|568.45|566.05|0
1637175700000|2021-11-17 19:01:40|569.19|566.79|568.82|566.42|569.19|566.79|568.82|566.42|0
1637175710000|2021-11-17 19:01:50|569|566.6|568.63|566.23|569|566.6|568.63|566.23|0
1637175720000|2021-11-17 19:02:00|568.82|566.42|569|566.6|569|566.6|568.82|566.42|0
1637175740000|2021-11-17 19:02:20|568.91|566.51|568.82|566.42|569|566.6|568.82|566.42|0
1637175750000|2021-11-17 19:02:30|569|566.6|568.82|566.42|569|566.6|568.82|566.42|0
1637175760000|2021-11-17 19:02:40|569|566.6|569|566.6|569.19|566.79|569|566.6|0
1637175770000|2021-11-17 19:02:50|569.19|566.79|568.45|566.05|569.19|566.79|568.45|566.05|0
1637175780000|2021-11-17 19:03:00|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1637175790000|2021-11-17 19:03:10|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1637175800000|2021-11-17 19:03:20|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1637175810000|2021-11-17 19:03:30|567.9|565.5|568.08|565.68|568.08|565.68|567.9|565.5|0
1637175820000|2021-11-17 19:03:40|567.9|565.5|568.08|565.68|568.08|565.68|567.9|565.5|0
1637175830000|2021-11-17 19:03:50|568.26|565.86|568.26|565.86|568.26|565.86|568.08|565.68|0
1637175840000|2021-11-17 19:04:00|568.17|565.77|568.17|565.77|568.17|565.77|568.17|565.77|0
1637175850000|2021-11-17 19:04:10|568.08|565.68|567.9|565.5|568.08|565.68|567.9|565.5|0
1637175860000|2021-11-17 19:04:20|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1637175870000|2021-11-17 19:04:30|568.17|565.77|568.08|565.68|568.17|565.77|568.08|565.68|0
1637175880000|2021-11-17 19:04:40|568.26|565.86|568.45|566.05|568.45|566.05|568.26|565.86|0
1637175890000|2021-11-17 19:04:50|568.82|566.42|568.82|566.42|569|566.6|568.82|566.42|0
1637175900000|2021-11-17 19:05:00|568.63|566.23|568.82|566.42|568.82|566.42|568.63|566.23|0
1637175910000|2021-11-17 19:05:10|569|566.6|568.82|566.42|569|566.6|568.82|566.42|0
1637175920000|2021-11-17 19:05:20|568.63|566.23|568.45|566.05|568.63|566.23|568.45|566.05|0
1637175930000|2021-11-17 19:05:30|568.26|565.86|568.26|565.86|568.26|565.86|568.26|565.86|0
1637175940000|2021-11-17 19:05:40|568.45|566.05|568.26|565.86|568.45|566.05|568.26|565.86|0
1637175950000|2021-11-17 19:05:50|568.45|566.05|568.63|566.23|568.82|566.42|568.45|566.05|0
1637175970000|2021-11-17 19:06:10|568.54|566.14|568.82|566.42|568.82|566.42|568.54|566.14|0
1637175980000|2021-11-17 19:06:20|568.63|566.23|568.63|566.23|568.82|566.42|568.63|566.23|0
1637175990000|2021-11-17 19:06:30|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1637176000000|2021-11-17 19:06:40|568.35|565.95|568.45|566.05|568.45|566.05|568.35|565.95|0
1637176010000|2021-11-17 19:06:50|568.63|566.23|568.63|566.23|568.63|566.23|568.63|566.23|0
1637176030000|2021-11-17 19:07:10|568.45|566.05|568.26|565.86|568.45|566.05|568.26|565.86|0
1637176040000|2021-11-17 19:07:20|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1637176060000|2021-11-17 19:07:40|568.26|565.86|568.45|566.05|568.45|566.05|568.26|565.86|0
1637176070000|2021-11-17 19:07:50|568.26|565.86|568.45|566.05|568.45|566.05|568.26|565.86|0
1637176080000|2021-11-17 19:08:00|568.26|565.86|568.45|566.05|568.45|566.05|568.26|565.86|0
1637176090000|2021-11-17 19:08:10|568.54|566.14|568.45|566.05|568.54|566.14|568.45|566.05|0
1637176100000|2021-11-17 19:08:20|568.26|565.86|568.45|566.05|568.45|566.05|568.26|565.86|0
1637176110000|2021-11-17 19:08:30|568.26|565.86|568.26|565.86|568.26|565.86|568.26|565.86|0
1637176120000|2021-11-17 19:08:40|568.45|566.05|568.54|566.14|568.54|566.14|568.45|566.05|0
1637176130000|2021-11-17 19:08:50|568.63|566.23|568.26|565.86|568.63|566.23|568.26|565.86|0
1637176140000|2021-11-17 19:09:00|568.45|566.05|568.26|565.86|568.45|566.05|568.26|565.86|0
1637176150000|2021-11-17 19:09:10|568.17|565.77|568.26|565.86|568.26|565.86|568.17|565.77|0
1637176160000|2021-11-17 19:09:20|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1637176170000|2021-11-17 19:09:30|568.26|565.86|568.45|566.05|568.45|566.05|568.26|565.86|0
1637176180000|2021-11-17 19:09:40|568.26|565.86|568.26|565.86|568.26|565.86|568.26|565.86|0
1637176190000|2021-11-17 19:09:50|568.08|565.68|568.26|565.86|568.26|565.86|568.08|565.68|0
1637176200000|2021-11-17 19:10:00|568.45|566.05|568.26|565.86|568.45|566.05|568.26|565.86|0
1637176210000|2021-11-17 19:10:10|568.08|565.68|568.26|565.86|568.26|565.86|568.08|565.68|0
1637176220000|2021-11-17 19:10:20|568.08|565.68|568.26|565.86|568.26|565.86|568.08|565.68|0
1637176230000|2021-11-17 19:10:30|568.17|565.77|568.26|565.86|568.26|565.86|568.17|565.77|0
1637176240000|2021-11-17 19:10:40|568.08|565.68|568.08|565.68|568.08|565.68|567.89|565.49|0
1637176250000|2021-11-17 19:10:50|568.26|565.86|568.08|565.68|568.26|565.86|568.08|565.68|0
1637176260000|2021-11-17 19:11:00|567.98|565.58|568.08|565.68|568.08|565.68|567.89|565.49|0
1637176270000|2021-11-17 19:11:10|568.26|565.86|568.08|565.68|568.26|565.86|568.08|565.68|0
1637176280000|2021-11-17 19:11:20|568.26|565.86|568.26|565.86|568.26|565.86|568.26|565.86|0
1637176290000|2021-11-17 19:11:30|568.17|565.77|568.17|565.77|568.17|565.77|568.17|565.77|0
1637176300000|2021-11-17 19:11:40|568.26|565.86|567.89|565.49|568.26|565.86|567.89|565.49|0
1637176310000|2021-11-17 19:11:50|567.71|565.31|567.71|565.31|567.71|565.31|567.71|565.31|0
1637176330000|2021-11-17 19:12:10|567.61|565.21|567.52|565.12|567.71|565.31|567.52|565.12|0
1637176340000|2021-11-17 19:12:20|567.71|565.31|567.71|565.31|567.71|565.31|567.71|565.31|0
1637176350000|2021-11-17 19:12:30|567.52|565.12|567.71|565.31|567.71|565.31|567.52|565.12|0
1637176370000|2021-11-17 19:12:50|567.52|565.12|567.71|565.31|567.71|565.31|567.52|565.12|0
1637176390000|2021-11-17 19:13:10|567.52|565.12|567.71|565.31|567.71|565.31|567.52|565.12|0
1637176400000|2021-11-17 19:13:20|567.52|565.12|567.34|564.94|567.52|565.12|567.34|564.94|0
1637176410000|2021-11-17 19:13:30|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1637176420000|2021-11-17 19:13:40|567.06|564.66|567.34|564.94|567.34|564.94|566.97|564.57|0
1637176430000|2021-11-17 19:13:50|567.16|564.76|567.34|564.94|567.34|564.94|567.16|564.76|0
1637176440000|2021-11-17 19:14:00|567.52|565.12|567.43|565.03|567.52|565.12|567.34|564.94|0
1637176450000|2021-11-17 19:14:10|567.52|565.12|567.34|564.94|567.52|565.12|567.34|564.94|0
1637176460000|2021-11-17 19:14:20|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1637176470000|2021-11-17 19:14:30|567.34|564.94|567.52|565.12|567.52|565.12|567.34|564.94|0
1637176480000|2021-11-17 19:14:40|567.34|564.94|567.34|564.94|567.34|564.94|567.34|564.94|0
1637176490000|2021-11-17 19:14:50|567.52|565.12|567.52|565.12|567.52|565.12|567.34|564.94|0
1637176500000|2021-11-17 19:15:00|567.34|564.94|567.71|565.31|567.71|565.31|567.34|564.94|0
1637176510000|2021-11-17 19:15:10|567.52|565.12|567.34|564.94|567.52|565.12|567.34|564.94|0
1637176520000|2021-11-17 19:15:20|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637176530000|2021-11-17 19:15:30|567.52|565.12|567.34|564.94|567.52|565.12|567.34|564.94|0
1637176540000|2021-11-17 19:15:40|567.71|565.31|568.08|565.68|568.26|565.86|567.71|565.31|0
1637176550000|2021-11-17 19:15:50|567.52|565.12|567.61|565.21|567.61|565.21|567.52|565.12|0
1637176560000|2021-11-17 19:16:00|567.71|565.31|567.15|564.75|567.71|565.31|567.15|564.75|0
1637176570000|2021-11-17 19:16:10|567.34|564.94|567.15|564.75|567.52|565.12|567.15|564.75|0
1637176580000|2021-11-17 19:16:20|567.34|564.94|567.52|565.12|567.71|565.31|567.34|564.94|0
1637176590000|2021-11-17 19:16:30|567.71|565.31|567.71|565.31|567.71|565.31|567.71|565.31|0
1637176600000|2021-11-17 19:16:40|567.61|565.21|567.89|565.49|567.89|565.49|567.61|565.21|0
1637176610000|2021-11-17 19:16:50|567.71|565.31|567.89|565.49|567.89|565.49|567.71|565.31|0
1637176620000|2021-11-17 19:17:00|567.71|565.31|567.89|565.49|567.89|565.49|567.71|565.31|0
1637176630000|2021-11-17 19:17:10|567.15|564.75|567.34|564.94|567.34|564.94|567.15|564.75|0
1637176640000|2021-11-17 19:17:20|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637176650000|2021-11-17 19:17:30|567.34|564.94|567.15|564.75|567.34|564.94|567.15|564.75|0
1637176660000|2021-11-17 19:17:40|566.97|564.57|566.79|564.39|566.97|564.57|566.6|564.2|0
1637176670000|2021-11-17 19:17:50|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637176680000|2021-11-17 19:18:00|566.42|564.02|566.42|564.02|566.6|564.2|566.42|564.02|0
1637176690000|2021-11-17 19:18:10|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1637176700000|2021-11-17 19:18:20|566.23|563.83|566.23|563.83|566.23|563.83|566.23|563.83|0
1637176710000|2021-11-17 19:18:30|566.05|563.65|565.77|563.37|566.05|563.65|565.77|563.37|0
1637176720000|2021-11-17 19:18:40|565.68|563.28|565.68|563.28|565.87|563.47|565.68|563.28|0
1637176730000|2021-11-17 19:18:50|565.5|563.1|565.5|563.1|565.5|563.1|565.5|563.1|0
1637176740000|2021-11-17 19:19:00|565.68|563.28|565.5|563.1|565.68|563.28|565.5|563.1|0
1637176750000|2021-11-17 19:19:10|565.13|562.73|565.5|563.1|565.5|563.1|565.13|562.73|0
1637176760000|2021-11-17 19:19:20|565.59|563.19|565.87|563.47|565.87|563.47|565.59|563.19|0
1637176770000|2021-11-17 19:19:30|565.77|563.37|566.6|564.2|566.6|564.2|565.77|563.37|0
1637176780000|2021-11-17 19:19:40|566.42|564.02|566.23|563.83|566.42|564.02|566.23|563.83|0
1637176790000|2021-11-17 19:19:50|566.05|563.65|566.23|563.83|566.23|563.83|566.05|563.65|0
1637176800000|2021-11-17 19:20:00|566.05|563.65|565.68|563.28|566.05|563.65|565.68|563.28|0
1637176810000|2021-11-17 19:20:10|565.86|563.46|565.86|563.46|565.86|563.46|565.68|563.28|0
1637176820000|2021-11-17 19:20:20|565.68|563.28|565.5|563.1|565.68|563.28|565.5|563.1|0
1637176830000|2021-11-17 19:20:30|565.31|562.91|565.13|562.73|565.31|562.91|565.13|562.73|0
1637176840000|2021-11-17 19:20:40|564.95|562.55|564.95|562.55|564.95|562.55|564.76|562.36|0
1637176850000|2021-11-17 19:20:50|564.76|562.36|564.58|562.18|564.76|562.36|564.58|562.18|0
1637176860000|2021-11-17 19:21:00|564.76|562.36|564.76|562.36|564.76|562.36|564.58|562.18|0
1637176870000|2021-11-17 19:21:10|564.58|562.18|564.76|562.36|564.76|562.36|564.58|562.18|0
1637176880000|2021-11-17 19:21:20|564.58|562.18|564.21|561.81|564.58|562.18|564.21|561.81|0
1637176890000|2021-11-17 19:21:30|564.39|561.99|564.21|561.81|564.39|561.99|564.03|561.63|0
1637176900000|2021-11-17 19:21:40|564.03|561.63|564.03|561.63|564.03|561.63|564.03|561.63|0
1637176910000|2021-11-17 19:21:50|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1637176920000|2021-11-17 19:22:00|564.39|561.99|564.39|561.99|564.58|562.18|564.39|561.99|0
1637176930000|2021-11-17 19:22:10|564.58|562.18|564.39|561.99|564.58|562.18|564.39|561.99|0
1637176940000|2021-11-17 19:22:20|564.58|562.18|564.58|562.18|564.58|562.18|564.39|561.99|0
1637176950000|2021-11-17 19:22:30|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1637176960000|2021-11-17 19:22:40|564.21|561.81|564.58|562.18|564.58|562.18|564.21|561.81|0
1637176970000|2021-11-17 19:22:50|564.39|561.99|564.39|561.99|564.39|561.99|564.21|561.81|0
1637176980000|2021-11-17 19:23:00|564.58|562.18|564.85|562.45|564.85|562.45|564.39|561.99|0
1637176990000|2021-11-17 19:23:10|564.76|562.36|564.76|562.36|564.94|562.54|564.76|562.36|0
1637177000000|2021-11-17 19:23:20|564.94|562.54|565.03|562.63|565.03|562.63|564.94|562.54|0
1637177010000|2021-11-17 19:23:30|565.13|562.73|564.94|562.54|565.13|562.73|564.76|562.36|0
1637177020000|2021-11-17 19:23:40|564.85|562.45|564.94|562.54|564.94|562.54|564.76|562.36|0
1637177040000|2021-11-17 19:24:00|564.76|562.36|564.39|561.99|564.76|562.36|564.39|561.99|0
1637177050000|2021-11-17 19:24:10|564.21|561.81|564.39|561.99|564.39|561.99|564.21|561.81|0
1637177060000|2021-11-17 19:24:20|564.58|562.18|564.39|561.99|564.58|562.18|564.39|561.99|0
1637177070000|2021-11-17 19:24:30|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1637177080000|2021-11-17 19:24:40|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637177090000|2021-11-17 19:24:50|564.58|562.18|564.39|561.99|564.58|562.18|564.39|561.99|0
1637177100000|2021-11-17 19:25:00|564.48|562.08|564.39|561.99|564.58|562.18|564.39|561.99|0
1637177110000|2021-11-17 19:25:10|564.21|561.81|564.11|561.71|564.21|561.81|564.03|561.63|0
1637177120000|2021-11-17 19:25:20|564.03|561.63|563.84|561.44|564.03|561.63|563.84|561.44|0
1637177130000|2021-11-17 19:25:30|564.02|561.62|564.21|561.81|564.21|561.81|564.02|561.62|0
1637177140000|2021-11-17 19:25:40|564.02|561.62|564.21|561.81|564.21|561.81|564.02|561.62|0
1637177150000|2021-11-17 19:25:50|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1637177160000|2021-11-17 19:26:00|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1637177170000|2021-11-17 19:26:10|564.21|561.81|564.39|561.99|564.39|561.99|564.21|561.81|0
1637177180000|2021-11-17 19:26:20|564.21|561.81|564.39|561.99|564.39|561.99|564.21|561.81|0
1637177190000|2021-11-17 19:26:30|564.21|561.81|564.11|561.71|564.21|561.81|564.11|561.71|0
1637177200000|2021-11-17 19:26:40|564.02|561.62|564.21|561.81|564.21|561.81|564.02|561.62|0
1637177210000|2021-11-17 19:26:50|564.02|561.62|564.39|561.99|564.39|561.99|564.02|561.62|0
1637177230000|2021-11-17 19:27:10|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1637177240000|2021-11-17 19:27:20|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637177250000|2021-11-17 19:27:30|564.58|562.18|564.21|561.81|564.58|562.18|564.21|561.81|0
1637177260000|2021-11-17 19:27:40|564.58|562.18|564.76|562.36|564.76|562.36|564.58|562.18|0
1637177280000|2021-11-17 19:28:00|564.85|562.45|564.57|562.17|564.85|562.45|564.57|562.17|0
1637177290000|2021-11-17 19:28:10|564.76|562.36|564.94|562.54|564.94|562.54|564.76|562.36|0
1637177300000|2021-11-17 19:28:20|565.13|562.73|564.94|562.54|565.13|562.73|564.94|562.54|0
1637177310000|2021-11-17 19:28:30|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637177320000|2021-11-17 19:28:40|564.94|562.54|564.76|562.36|565.13|562.73|564.76|562.36|0
1637177330000|2021-11-17 19:28:50|564.94|562.54|564.94|562.54|564.94|562.54|564.94|562.54|0
1637177340000|2021-11-17 19:29:00|565.13|562.73|565.21|562.81|565.21|562.81|565.13|562.73|0
1637177350000|2021-11-17 19:29:10|565.13|562.73|565.31|562.91|565.31|562.91|565.13|562.73|0
1637177360000|2021-11-17 19:29:20|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637177380000|2021-11-17 19:29:40|565.68|563.28|565.68|563.28|565.68|563.28|565.68|563.28|0
1637177390000|2021-11-17 19:29:50|565.49|563.09|565.13|562.73|565.49|563.09|565.13|562.73|0
1637177400000|2021-11-17 19:30:00|564.76|562.36|564.57|562.17|564.76|562.36|564.57|562.17|0
1637177410000|2021-11-17 19:30:10|564.76|562.36|564.94|562.54|564.94|562.54|564.57|562.17|0
1637177420000|2021-11-17 19:30:20|565.13|562.73|565.31|562.91|565.31|562.91|565.13|562.73|0
1637177430000|2021-11-17 19:30:30|565.13|562.73|564.94|562.54|565.31|562.91|564.94|562.54|0
1637177440000|2021-11-17 19:30:40|564.76|562.36|564.57|562.17|564.76|562.36|564.57|562.17|0
1637177450000|2021-11-17 19:30:50|564.76|562.36|564.39|561.99|564.76|562.36|564.39|561.99|0
1637177460000|2021-11-17 19:31:00|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637177470000|2021-11-17 19:31:10|564.66|562.26|565.31|562.91|565.31|562.91|564.66|562.26|0
1637177480000|2021-11-17 19:31:20|565.4|563|565.49|563.09|565.49|563.09|565.31|562.91|0
1637177490000|2021-11-17 19:31:30|565.31|562.91|564.94|562.54|565.31|562.91|564.94|562.54|0
1637177500000|2021-11-17 19:31:40|564.76|562.36|565.12|562.72|565.12|562.72|564.76|562.36|0
1637177510000|2021-11-17 19:31:50|565.31|562.91|565.21|562.81|565.31|562.91|565.12|562.72|0
1637177520000|2021-11-17 19:32:00|565.31|562.91|565.31|562.91|565.4|563|565.31|562.91|0
1637177530000|2021-11-17 19:32:10|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637177540000|2021-11-17 19:32:20|565.31|562.91|565.12|562.72|565.31|562.91|565.12|562.72|0
1637177550000|2021-11-17 19:32:30|564.94|562.54|564.94|562.54|565.12|562.72|564.94|562.54|0
1637177570000|2021-11-17 19:32:50|565.12|562.72|564.94|562.54|565.12|562.72|564.94|562.54|0
1637177580000|2021-11-17 19:33:00|564.84|562.44|564.76|562.36|564.84|562.44|564.76|562.36|0
1637177590000|2021-11-17 19:33:10|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637177600000|2021-11-17 19:33:20|564.76|562.36|564.94|562.54|564.94|562.54|564.76|562.36|0
1637177610000|2021-11-17 19:33:30|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637177620000|2021-11-17 19:33:40|564.57|562.17|564.76|562.36|564.76|562.36|564.57|562.17|0
1637177630000|2021-11-17 19:33:50|564.57|562.17|564.39|561.99|564.57|562.17|564.39|561.99|0
1637177640000|2021-11-17 19:34:00|564.2|561.8|564.57|562.17|564.57|562.17|564.2|561.8|0
1637177650000|2021-11-17 19:34:10|564.48|562.08|564.2|561.8|564.48|562.08|564.2|561.8|0
1637177660000|2021-11-17 19:34:20|564.02|561.62|563.84|561.44|564.02|561.62|563.84|561.44|0
1637177670000|2021-11-17 19:34:30|564.02|561.62|564.02|561.62|564.11|561.71|564.02|561.62|0
1637177680000|2021-11-17 19:34:40|564.2|561.8|564.39|561.99|564.39|561.99|564.2|561.8|0
1637177690000|2021-11-17 19:34:50|564.02|561.62|563.84|561.44|564.02|561.62|563.84|561.44|0
1637177700000|2021-11-17 19:35:00|564.02|561.62|564.02|561.62|564.02|561.62|564.02|561.62|0
1637177710000|2021-11-17 19:35:10|563.84|561.44|563.84|561.44|564.02|561.62|563.84|561.44|0
1637177720000|2021-11-17 19:35:20|564.02|561.62|564.2|561.8|564.2|561.8|564.02|561.62|0
1637177730000|2021-11-17 19:35:30|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1637177740000|2021-11-17 19:35:40|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637177750000|2021-11-17 19:35:50|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637177760000|2021-11-17 19:36:00|564.94|562.54|565.12|562.72|565.12|562.72|564.94|562.54|0
1637177780000|2021-11-17 19:36:20|565.31|562.91|565.39|562.99|565.39|562.99|565.31|562.91|0
1637177790000|2021-11-17 19:36:30|565.31|562.91|565.49|563.09|565.49|563.09|565.31|562.91|0
1637177800000|2021-11-17 19:36:40|565.31|562.91|565.31|562.91|565.39|562.99|565.31|562.91|0
1637177820000|2021-11-17 19:37:00|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637177830000|2021-11-17 19:37:10|565.31|562.91|565.12|562.72|565.31|562.91|565.12|562.72|0
1637177860000|2021-11-17 19:37:40|564.94|562.54|564.94|562.54|564.94|562.54|564.94|562.54|0
1637177870000|2021-11-17 19:37:50|565.12|562.72|564.94|562.54|565.12|562.72|564.94|562.54|0
1637177880000|2021-11-17 19:38:00|565.12|562.72|565.31|562.91|565.31|562.91|565.12|562.72|0
1637177890000|2021-11-17 19:38:10|565.12|562.72|565.03|562.63|565.12|562.72|565.03|562.63|0
1637177900000|2021-11-17 19:38:20|565.12|562.72|565.12|562.72|565.12|562.72|564.94|562.54|0
1637177910000|2021-11-17 19:38:30|565.03|562.63|564.94|562.54|565.03|562.63|564.94|562.54|0
1637177920000|2021-11-17 19:38:40|565.12|562.72|564.94|562.54|565.12|562.72|564.94|562.54|0
1637177930000|2021-11-17 19:38:50|564.75|562.35|564.94|562.54|564.94|562.54|564.75|562.35|0
1637177950000|2021-11-17 19:39:10|564.75|562.35|564.75|562.35|564.75|562.35|564.75|562.35|0
1637177960000|2021-11-17 19:39:20|564.57|562.17|564.57|562.17|564.75|562.35|564.57|562.17|0
1637177970000|2021-11-17 19:39:30|564.75|562.35|564.75|562.35|564.75|562.35|564.75|562.35|0
1637177980000|2021-11-17 19:39:40|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637177990000|2021-11-17 19:39:50|564.75|562.35|564.75|562.35|564.75|562.35|564.75|562.35|0
1637178000000|2021-11-17 19:40:00|564.94|562.54|564.75|562.35|564.94|562.54|564.75|562.35|0
1637178010000|2021-11-17 19:40:10|564.94|562.54|565.12|562.72|565.12|562.72|564.94|562.54|0
1637178020000|2021-11-17 19:40:20|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1637178030000|2021-11-17 19:40:30|565.49|563.09|565.12|562.72|565.49|563.09|565.12|562.72|0
1637178040000|2021-11-17 19:40:40|565.03|562.63|564.94|562.54|565.03|562.63|564.94|562.54|0
1637178050000|2021-11-17 19:40:50|565.21|562.81|565.3|562.9|565.3|562.9|565.21|562.81|0
1637178060000|2021-11-17 19:41:00|565.12|562.72|565.12|562.72|565.3|562.9|565.12|562.72|0
1637178070000|2021-11-17 19:41:10|565.3|562.9|565.12|562.72|565.3|562.9|565.12|562.72|0
1637178080000|2021-11-17 19:41:20|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1637178090000|2021-11-17 19:41:30|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1637178110000|2021-11-17 19:41:50|565.3|562.9|565.12|562.72|565.3|562.9|565.12|562.72|0
1637178120000|2021-11-17 19:42:00|565.49|563.09|565.67|563.27|565.67|563.27|565.49|563.09|0
1637178130000|2021-11-17 19:42:10|565.86|563.46|565.86|563.46|565.86|563.46|565.86|563.46|0
1637178150000|2021-11-17 19:42:30|566.04|563.64|566.04|563.64|566.04|563.64|566.04|563.64|0
1637178160000|2021-11-17 19:42:40|566.13|563.73|565.67|563.27|566.13|563.73|565.67|563.27|0
1637178170000|2021-11-17 19:42:50|565.49|563.09|565.39|562.99|565.49|563.09|565.3|562.9|0
1637178180000|2021-11-17 19:43:00|565.3|562.9|565.49|563.09|565.67|563.27|565.3|562.9|0
1637178190000|2021-11-17 19:43:10|565.3|562.9|565.49|563.09|565.49|563.09|565.3|562.9|0
1637178200000|2021-11-17 19:43:20|565.67|563.27|565.58|563.18|565.67|563.27|565.49|563.09|0
1637178210000|2021-11-17 19:43:30|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637178220000|2021-11-17 19:43:40|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1637178230000|2021-11-17 19:43:50|565.85|563.45|565.67|563.27|565.85|563.45|565.67|563.27|0
1637178240000|2021-11-17 19:44:00|565.58|563.18|565.49|563.09|565.58|563.18|565.49|563.09|0
1637178260000|2021-11-17 19:44:20|565.3|562.9|565.49|563.09|565.49|563.09|565.3|562.9|0
1637178270000|2021-11-17 19:44:30|565.67|563.27|565.49|563.09|565.67|563.27|565.3|562.9|0
1637178280000|2021-11-17 19:44:40|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1637178290000|2021-11-17 19:44:50|565.85|563.45|565.85|563.45|565.85|563.45|565.85|563.45|0
1637178300000|2021-11-17 19:45:00|565.67|563.27|565.76|563.36|565.76|563.36|565.67|563.27|0
1637178310000|2021-11-17 19:45:10|565.85|563.45|565.85|563.45|565.85|563.45|565.67|563.27|0
1637178360000|2021-11-17 19:46:00|566.04|563.64|566.22|563.82|566.22|563.82|566.04|563.64|0
1637178370000|2021-11-17 19:46:10|566.41|564.01|566.22|563.82|566.41|564.01|566.22|563.82|0
1637178380000|2021-11-17 19:46:20|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1637178390000|2021-11-17 19:46:30|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637178400000|2021-11-17 19:46:40|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637178420000|2021-11-17 19:47:00|566.86|564.46|566.77|564.37|566.86|564.46|566.77|564.37|0
1637178430000|2021-11-17 19:47:10|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637178450000|2021-11-17 19:47:30|566.77|564.37|566.96|564.56|566.96|564.56|566.77|564.37|0
1637178470000|2021-11-17 19:47:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637178480000|2021-11-17 19:48:00|566.96|564.56|567.14|564.74|567.14|564.74|566.96|564.56|0
1637178490000|2021-11-17 19:48:10|567.04|564.64|566.96|564.56|567.04|564.64|566.96|564.56|0
1637178500000|2021-11-17 19:48:20|567.14|564.74|566.96|564.56|567.14|564.74|566.96|564.56|0
1637178510000|2021-11-17 19:48:30|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637178520000|2021-11-17 19:48:40|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637178530000|2021-11-17 19:48:50|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637178540000|2021-11-17 19:49:00|566.96|564.56|567.14|564.74|567.14|564.74|566.77|564.37|0
1637178550000|2021-11-17 19:49:10|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637178560000|2021-11-17 19:49:20|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637178570000|2021-11-17 19:49:30|567.32|564.92|567.14|564.74|567.32|564.92|567.14|564.74|0
1637178580000|2021-11-17 19:49:40|567.32|564.92|567.14|564.74|567.32|564.92|567.14|564.74|0
1637178590000|2021-11-17 19:49:50|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1637178600000|2021-11-17 19:50:00|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637178610000|2021-11-17 19:50:10|567.32|564.92|567.51|565.11|567.51|565.11|567.32|564.92|0
1637178620000|2021-11-17 19:50:20|567.69|565.29|567.51|565.11|567.69|565.29|567.51|565.11|0
1637178630000|2021-11-17 19:50:30|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1637178640000|2021-11-17 19:50:40|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1637178650000|2021-11-17 19:50:50|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1637178660000|2021-11-17 19:51:00|567.14|564.74|567.14|564.74|567.32|564.92|567.14|564.74|0
1637178670000|2021-11-17 19:51:10|566.96|564.56|566.59|564.19|566.96|564.56|566.59|564.19|0
1637178680000|2021-11-17 19:51:20|566.77|564.37|566.86|564.46|566.86|564.46|566.77|564.37|0
1637178690000|2021-11-17 19:51:30|566.77|564.37|566.59|564.19|566.77|564.37|566.59|564.19|0
1637178700000|2021-11-17 19:51:40|566.49|564.09|566.59|564.19|566.59|564.19|566.49|564.09|0
1637178710000|2021-11-17 19:51:50|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637178720000|2021-11-17 19:52:00|566.95|564.55|566.95|564.55|566.95|564.55|566.77|564.37|0
1637178730000|2021-11-17 19:52:10|566.77|564.37|566.59|564.19|566.77|564.37|566.59|564.19|0
1637178740000|2021-11-17 19:52:20|566.68|564.28|566.4|564|566.77|564.37|566.4|564|0
1637178760000|2021-11-17 19:52:40|566.22|563.82|566.22|563.82|566.4|564|566.22|563.82|0
1637178780000|2021-11-17 19:53:00|566.12|563.72|566.4|564|566.4|564|566.03|563.63|0
1637178800000|2021-11-17 19:53:20|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1637178810000|2021-11-17 19:53:30|566.4|564|566.4|564|566.4|564|566.22|563.82|0
1637178820000|2021-11-17 19:53:40|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637178830000|2021-11-17 19:53:50|566.4|564|566.4|564|566.4|564|566.4|564|0
1637178840000|2021-11-17 19:54:00|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1637178850000|2021-11-17 19:54:10|566.12|563.72|565.85|563.45|566.12|563.72|565.85|563.45|0
1637178870000|2021-11-17 19:54:30|566.03|563.63|566.03|563.63|566.22|563.82|566.03|563.63|0
1637178880000|2021-11-17 19:54:40|566.22|563.82|566.22|563.82|566.22|563.82|566.03|563.63|0
1637178900000|2021-11-17 19:55:00|566.4|564|566.4|564|566.4|564|566.4|564|0
1637178910000|2021-11-17 19:55:10|566.22|563.82|566.03|563.63|566.22|563.82|566.03|563.63|0
1637178920000|2021-11-17 19:55:20|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1637178930000|2021-11-17 19:55:30|566.03|563.63|566.22|563.82|566.22|563.82|566.03|563.63|0
1637178940000|2021-11-17 19:55:40|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637178950000|2021-11-17 19:55:50|566.77|564.37|566.77|564.37|566.77|564.37|566.59|564.19|0
1637178960000|2021-11-17 19:56:00|566.67|564.27|566.4|564|566.77|564.37|566.4|564|0
1637178970000|2021-11-17 19:56:10|566.77|564.37|566.77|564.37|566.77|564.37|566.59|564.19|0
1637178980000|2021-11-17 19:56:20|566.59|564.19|566.58|564.18|566.59|564.19|566.58|564.18|0
1637178990000|2021-11-17 19:56:30|566.77|564.37|566.95|564.55|566.95|564.55|566.77|564.37|0
1637179000000|2021-11-17 19:56:40|567.14|564.74|566.95|564.55|567.14|564.74|566.95|564.55|0
1637179010000|2021-11-17 19:56:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637179020000|2021-11-17 19:57:00|566.95|564.55|566.95|564.55|567.14|564.74|566.95|564.55|0
1637179030000|2021-11-17 19:57:10|567.14|564.74|567.32|564.92|567.32|564.92|567.14|564.74|0
1637179040000|2021-11-17 19:57:20|567.14|564.74|566.95|564.55|567.14|564.74|566.95|564.55|0
1637179050000|2021-11-17 19:57:30|566.77|564.37|566.95|564.55|566.95|564.55|566.77|564.37|0
1637179060000|2021-11-17 19:57:40|567.14|564.74|567.14|564.74|567.32|564.92|567.14|564.74|0
1637179080000|2021-11-17 19:58:00|566.77|564.37|566.95|564.55|566.95|564.55|566.77|564.37|0
1637179090000|2021-11-17 19:58:10|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637179110000|2021-11-17 19:58:30|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637179160000|2021-11-17 19:59:20|567.14|564.74|567.32|564.92|567.32|564.92|567.14|564.74|0
1637179170000|2021-11-17 19:59:30|567.5|565.1|567.32|564.92|567.5|565.1|567.32|564.92|0
1637179180000|2021-11-17 19:59:40|567.5|565.1|567.69|565.29|567.69|565.29|567.5|565.1|0
1637179190000|2021-11-17 19:59:50|567.5|565.1|567.5|565.1|567.5|565.1|567.5|565.1|0
1637179200000|2021-11-17 20:00:00|567.69|565.29|567.87|565.47|567.87|565.47|567.69|565.29|0
1637179210000|2021-11-17 20:00:10|567.69|565.29|567.87|565.47|567.87|565.47|567.69|565.29|0
1637179220000|2021-11-17 20:00:20|567.69|565.29|567.69|565.29|567.69|565.29|567.5|565.1|0
1637179230000|2021-11-17 20:00:30|567.59|565.19|567.32|564.92|567.69|565.29|567.32|564.92|0
1637179240000|2021-11-17 20:00:40|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637179250000|2021-11-17 20:00:50|566.95|564.55|566.95|564.55|566.95|564.55|566.77|564.37|0
1637179260000|2021-11-17 20:01:00|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637179270000|2021-11-17 20:01:10|566.58|564.18|566.77|564.37|566.77|564.37|566.4|564|0
1637179280000|2021-11-17 20:01:20|566.4|564|566.4|564|566.58|564.18|566.4|564|0
1637179290000|2021-11-17 20:01:30|566.21|563.81|566.12|563.72|566.21|563.81|566.12|563.72|0
1637179300000|2021-11-17 20:01:40|566.21|563.81|566.03|563.63|566.21|563.81|566.03|563.63|0
1637179310000|2021-11-17 20:01:50|566.21|563.81|566.03|563.63|566.21|563.81|566.03|563.63|0
1637179320000|2021-11-17 20:02:00|566.12|563.72|566.21|563.81|566.21|563.81|566.12|563.72|0
1637179330000|2021-11-17 20:02:10|566.12|563.72|566.03|563.63|566.21|563.81|566.03|563.63|0
1637179340000|2021-11-17 20:02:20|565.85|563.45|566.03|563.63|566.03|563.63|565.85|563.45|0
1637179350000|2021-11-17 20:02:30|565.85|563.45|566.21|563.81|566.21|563.81|565.85|563.45|0
1637179370000|2021-11-17 20:02:50|566.03|563.63|566.03|563.63|566.03|563.63|566.03|563.63|0
1637179380000|2021-11-17 20:03:00|566.21|563.81|566.4|564|566.4|564|566.21|563.81|0
1637179390000|2021-11-17 20:03:10|566.21|563.81|565.85|563.45|566.21|563.81|565.85|563.45|0
1637179400000|2021-11-17 20:03:20|566.03|563.63|565.66|563.26|566.03|563.63|565.66|563.26|0
1637179410000|2021-11-17 20:03:30|565.85|563.45|565.66|563.26|565.85|563.45|565.66|563.26|0
1637179420000|2021-11-17 20:03:40|565.85|563.45|565.66|563.26|565.85|563.45|565.66|563.26|0
1637179430000|2021-11-17 20:03:50|566.64|564.24|566.46|564.06|566.83|564.43|566.46|564.06|0
1637179440000|2021-11-17 20:04:00|566.28|563.88|566.46|564.06|566.64|564.24|566.28|563.88|0
1637179450000|2021-11-17 20:04:10|566.28|563.88|566.64|564.24|566.64|564.24|566.28|563.88|0
1637179470000|2021-11-17 20:04:30|566.46|564.06|566.46|564.06|566.64|564.24|566.46|564.06|0
1637179480000|2021-11-17 20:04:40|566.64|564.24|566.28|563.88|566.64|564.24|566.28|563.88|0
1637179490000|2021-11-17 20:04:50|566.09|563.69|566.09|563.69|566.18|563.78|566.09|563.69|0
1637179500000|2021-11-17 20:05:00|566|563.6|566.28|563.88|566.28|563.88|566|563.6|0
1637179510000|2021-11-17 20:05:10|566.46|564.06|565.72|563.32|566.46|564.06|565.72|563.32|0
1637179520000|2021-11-17 20:05:20|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1637179530000|2021-11-17 20:05:30|565.36|562.96|565.54|563.14|565.54|563.14|565.36|562.96|0
1637179540000|2021-11-17 20:05:40|565.36|562.96|565.36|562.96|565.54|563.14|565.36|562.96|0
1637179550000|2021-11-17 20:05:50|565.54|563.14|565.36|562.96|565.54|563.14|565.36|562.96|0
1637179560000|2021-11-17 20:06:00|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1637179570000|2021-11-17 20:06:10|565.36|562.96|565.54|563.14|565.54|563.14|565.36|562.96|0
1637179580000|2021-11-17 20:06:20|565.36|562.96|565.36|562.96|565.54|563.14|565.36|562.96|0
1637179600000|2021-11-17 20:06:40|565.54|563.14|565.54|563.14|565.72|563.32|565.54|563.14|0
1637179610000|2021-11-17 20:06:50|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1637179620000|2021-11-17 20:07:00|565.17|562.77|565.36|562.96|565.36|562.96|565.17|562.77|0
1637179630000|2021-11-17 20:07:10|565.54|563.14|565.72|563.32|565.72|563.32|565.54|563.14|0
1637179640000|2021-11-17 20:07:20|565.91|563.51|566.09|563.69|566.09|563.69|565.91|563.51|0
1637179650000|2021-11-17 20:07:30|566.27|563.87|566.09|563.69|566.27|563.87|566.09|563.69|0
1637179660000|2021-11-17 20:07:40|566.27|563.87|566.09|563.69|566.27|563.87|566.09|563.69|0
1637179670000|2021-11-17 20:07:50|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1637179680000|2021-11-17 20:08:00|566.18|563.78|566.27|563.87|566.27|563.87|566.18|563.78|0
1637179690000|2021-11-17 20:08:10|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1637179700000|2021-11-17 20:08:20|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637179710000|2021-11-17 20:08:30|566.64|564.24|566.82|564.42|566.82|564.42|566.64|564.24|0
1637179720000|2021-11-17 20:08:40|566.46|564.06|566.27|563.87|566.46|564.06|566.27|563.87|0
1637179730000|2021-11-17 20:08:50|566.09|563.69|566.18|563.78|566.18|563.78|566.09|563.69|0
1637179740000|2021-11-17 20:09:00|566.09|563.69|566.27|563.87|566.27|563.87|566.09|563.69|0
1637179750000|2021-11-17 20:09:10|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1637179760000|2021-11-17 20:09:20|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1637179770000|2021-11-17 20:09:30|566.09|563.69|565.91|563.51|566.09|563.69|565.91|563.51|0
1637179780000|2021-11-17 20:09:40|565.72|563.32|565.91|563.51|565.91|563.51|565.72|563.32|0
1637179790000|2021-11-17 20:09:50|566.09|563.69|566.27|563.87|566.36|563.96|566.09|563.69|0
1637179800000|2021-11-17 20:10:00|566.18|563.78|566.18|563.78|566.27|563.87|566.18|563.78|0
1637179810000|2021-11-17 20:10:10|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1637179820000|2021-11-17 20:10:20|565.91|563.51|566.27|563.87|566.27|563.87|565.91|563.51|0
1637179830000|2021-11-17 20:10:30|566.36|563.96|566.64|564.24|566.64|564.24|566.36|563.96|0
1637179850000|2021-11-17 20:10:50|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1637179860000|2021-11-17 20:11:00|566.27|563.87|566.46|564.06|566.46|564.06|566.27|563.87|0
1637179880000|2021-11-17 20:11:20|566.27|563.87|566.46|564.06|566.46|564.06|566.27|563.87|0
1637179890000|2021-11-17 20:11:30|566.54|564.14|566.46|564.06|566.54|564.14|566.46|564.06|0
1637179900000|2021-11-17 20:11:40|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1637179910000|2021-11-17 20:11:50|566.82|564.42|566.64|564.24|566.82|564.42|566.64|564.24|0
1637179920000|2021-11-17 20:12:00|566.82|564.42|566.46|564.06|566.82|564.42|566.46|564.06|0
1637179930000|2021-11-17 20:12:10|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637179950000|2021-11-17 20:12:30|566.27|563.87|566.09|563.69|566.27|563.87|566.09|563.69|0
1637179970000|2021-11-17 20:12:50|566.27|563.87|566.09|563.69|566.27|563.87|566.09|563.69|0
1637179980000|2021-11-17 20:13:00|566.64|564.24|566.64|564.24|566.64|564.24|566.46|564.06|0
1637180000000|2021-11-17 20:13:20|566.27|563.87|566.46|564.06|566.46|564.06|566.27|563.87|0
1637180010000|2021-11-17 20:13:30|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1637180020000|2021-11-17 20:13:40|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1637180030000|2021-11-17 20:13:50|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1637180040000|2021-11-17 20:14:00|566.46|564.06|566.64|564.24|566.64|564.24|566.46|564.06|0
1637180050000|2021-11-17 20:14:10|566.82|564.42|566.82|564.42|566.82|564.42|566.64|564.24|0
1637180060000|2021-11-17 20:14:20|566.64|564.24|566.82|564.42|566.82|564.42|566.64|564.24|0
1637180070000|2021-11-17 20:14:30|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1637180090000|2021-11-17 20:14:50|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1637180100000|2021-11-17 20:15:00|567.01|564.61|566.82|564.42|567.01|564.61|566.82|564.42|0
1637180110000|2021-11-17 20:15:10|567.01|564.61|567.01|564.61|567.19|564.79|567.01|564.61|0
1637180120000|2021-11-17 20:15:20|567.19|564.79|567.09|564.69|567.19|564.79|567.09|564.69|0
1637180130000|2021-11-17 20:15:30|567.01|564.61|567.19|564.79|567.19|564.79|567.01|564.61|0
1637180140000|2021-11-17 20:15:40|567.56|565.16|567.56|565.16|567.56|565.16|567.56|565.16|0
1637180150000|2021-11-17 20:15:50|567.74|565.34|567.74|565.34|567.74|565.34|567.74|565.34|0
1637180160000|2021-11-17 20:16:00|567.83|565.43|568.01|565.61|568.01|565.61|567.83|565.43|0
1637180170000|2021-11-17 20:16:10|567.92|565.52|568.11|565.71|568.11|565.71|567.92|565.52|0
1637180180000|2021-11-17 20:16:20|568.29|565.89|568.29|565.89|568.29|565.89|568.11|565.71|0
1637180190000|2021-11-17 20:16:30|568.48|566.08|568.48|566.08|568.48|566.08|568.29|565.89|0
1637180200000|2021-11-17 20:16:40|568.2|565.8|568.29|565.89|568.29|565.89|568.2|565.8|0
1637180210000|2021-11-17 20:16:50|568.48|566.08|568.48|566.08|568.48|566.08|568.38|565.98|0
1637180220000|2021-11-17 20:17:00|568.56|566.16|568.84|566.44|568.84|566.44|568.56|566.16|0
1637180240000|2021-11-17 20:17:20|569.03|566.63|569.21|566.81|569.21|566.81|569.03|566.63|0
1637180250000|2021-11-17 20:17:30|569.4|567|569.4|567|569.58|567.18|569.4|567|0
1637180270000|2021-11-17 20:17:50|569.21|566.81|569.21|566.81|569.21|566.81|569.21|566.81|0
1637180280000|2021-11-17 20:18:00|569.4|567|569.4|567|569.58|567.18|569.4|567|0
1637180290000|2021-11-17 20:18:10|569.58|567.18|569.4|567|569.58|567.18|569.4|567|0
1637180300000|2021-11-17 20:18:20|569.03|566.63|569.21|566.81|569.21|566.81|569.03|566.63|0
1637180310000|2021-11-17 20:18:30|569.03|566.63|569.03|566.63|569.03|566.63|568.84|566.44|0
1637180320000|2021-11-17 20:18:40|568.84|566.44|568.84|566.44|568.84|566.44|568.66|566.26|0
1637180330000|2021-11-17 20:18:50|568.66|566.26|568.47|566.07|568.66|566.26|568.47|566.07|0
1637180340000|2021-11-17 20:19:00|568.29|565.89|568.11|565.71|568.29|565.89|568.11|565.71|0
1637180350000|2021-11-17 20:19:10|567.92|565.52|567.92|565.52|567.92|565.52|567.92|565.52|0
1637180360000|2021-11-17 20:19:20|567.74|565.34|567.56|565.16|567.74|565.34|567.37|564.97|0
1637180370000|2021-11-17 20:19:30|567|564.6|567.19|564.79|567.19|564.79|567|564.6|0
1637180380000|2021-11-17 20:19:40|567|564.6|567|564.6|567|564.6|567|564.6|0
1637180390000|2021-11-17 20:19:50|567.19|564.79|567.37|564.97|567.37|564.97|567.19|564.79|0
1637180400000|2021-11-17 20:20:00|567.46|565.06|567.46|565.06|567.74|565.34|567.46|565.06|0
1637180410000|2021-11-17 20:20:10|567.74|565.34|568.11|565.71|568.11|565.71|567.74|565.34|0
1637180420000|2021-11-17 20:20:20|568.19|565.79|568.29|565.89|568.29|565.89|568.19|565.79|0
1637180430000|2021-11-17 20:20:30|568.47|566.07|568.87|566.47|568.87|566.47|568.29|565.89|0
1637180440000|2021-11-17 20:20:40|570.83|568.43|571.2|568.8|571.2|568.8|570.83|568.43|0
1637180450000|2021-11-17 20:20:50|571.02|568.62|571.2|568.8|571.2|568.8|571.02|568.62|0
1637180460000|2021-11-17 20:21:00|571.02|568.62|570.83|568.43|571.2|568.8|570.83|568.43|0
1637180470000|2021-11-17 20:21:10|571.02|568.62|571.02|568.62|571.2|568.8|571.02|568.62|0
1637180480000|2021-11-17 20:21:20|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1637180490000|2021-11-17 20:21:30|570.65|568.25|571.01|568.61|571.01|568.61|570.65|568.25|0
1637180500000|2021-11-17 20:21:40|570.83|568.43|570.74|568.34|570.83|568.43|570.74|568.34|0
1637180510000|2021-11-17 20:21:50|570.65|568.25|570.83|568.43|570.83|568.43|570.65|568.25|0
1637180520000|2021-11-17 20:22:00|570.74|568.34|570.83|568.43|570.83|568.43|570.65|568.25|0
1637180530000|2021-11-17 20:22:10|570.65|568.25|570.83|568.43|570.83|568.43|570.65|568.25|0
1637180540000|2021-11-17 20:22:20|571.01|568.61|571.2|568.8|571.2|568.8|571.01|568.61|0
1637180560000|2021-11-17 20:22:40|571.01|568.61|571.01|568.61|571.01|568.61|571.01|568.61|0
1637180570000|2021-11-17 20:22:50|570.83|568.43|571.01|568.61|571.01|568.61|570.83|568.43|0
1637180580000|2021-11-17 20:23:00|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1637180590000|2021-11-17 20:23:10|571.1|568.7|571.01|568.61|571.1|568.7|571.01|568.61|0
1637180620000|2021-11-17 20:23:40|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1637180630000|2021-11-17 20:23:50|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1637180640000|2021-11-17 20:24:00|571.2|568.8|571.38|568.98|571.38|568.98|571.2|568.8|0
1637180650000|2021-11-17 20:24:10|571.2|568.8|571.38|568.98|571.38|568.98|571.01|568.61|0
1637180660000|2021-11-17 20:24:20|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1637180670000|2021-11-17 20:24:30|571.1|568.7|571.01|568.61|571.2|568.8|571.01|568.61|0
1637180680000|2021-11-17 20:24:40|571.2|568.8|571.38|568.98|571.38|568.98|571.01|568.61|0
1637180690000|2021-11-17 20:24:50|571.56|569.16|571.38|568.98|571.56|569.16|571.38|568.98|0
1637180700000|2021-11-17 20:25:00|571.56|569.16|571.75|569.35|571.75|569.35|571.56|569.16|0
1637180710000|2021-11-17 20:25:10|571.56|569.16|571.75|569.35|571.75|569.35|571.56|569.16|0
1637180720000|2021-11-17 20:25:20|571.56|569.16|571.93|569.53|571.93|569.53|571.56|569.16|0
1637180740000|2021-11-17 20:25:40|571.84|569.44|571.75|569.35|571.93|569.53|571.75|569.35|0
1637180750000|2021-11-17 20:25:50|571.56|569.16|571.56|569.16|571.56|569.16|571.56|569.16|0
1637180760000|2021-11-17 20:26:00|571.38|568.98|571.56|569.16|571.56|569.16|571.38|568.98|0
1637180770000|2021-11-17 20:26:10|571.75|569.35|571.56|569.16|571.75|569.35|571.38|568.98|0
1637180780000|2021-11-17 20:26:20|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1637180790000|2021-11-17 20:26:30|571.56|569.16|571.38|568.98|571.56|569.16|571.38|568.98|0
1637180800000|2021-11-17 20:26:40|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1637180810000|2021-11-17 20:26:50|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1637180820000|2021-11-17 20:27:00|571.28|568.88|571.38|568.98|571.38|568.98|571.28|568.88|0
1637180830000|2021-11-17 20:27:10|571.2|568.8|571.38|568.98|571.38|568.98|571.2|568.8|0
1637180840000|2021-11-17 20:27:20|571.28|568.88|571.2|568.8|571.38|568.98|571.2|568.8|0
1637180850000|2021-11-17 20:27:30|571.01|568.61|571.01|568.61|571.01|568.61|571.01|568.61|0
1637180870000|2021-11-17 20:27:50|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1637180880000|2021-11-17 20:28:00|571.28|568.88|571.01|568.61|571.28|568.88|571.01|568.61|0
1637180890000|2021-11-17 20:28:10|571.2|568.8|571.38|568.98|571.38|568.98|571.2|568.8|0
1637180900000|2021-11-17 20:28:20|571.01|568.61|570.83|568.43|571.01|568.61|570.83|568.43|0
1637180910000|2021-11-17 20:28:30|570.64|568.24|570.64|568.24|570.64|568.24|570.64|568.24|0
1637180920000|2021-11-17 20:28:40|570.83|568.43|570.83|568.43|570.83|568.43|570.73|568.33|0
1637180930000|2021-11-17 20:28:50|571.01|568.61|571.01|568.61|571.01|568.61|570.92|568.52|0
1637180940000|2021-11-17 20:29:00|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1637180950000|2021-11-17 20:29:10|571.38|568.98|571.2|568.8|571.38|568.98|571.2|568.8|0
1637180960000|2021-11-17 20:29:20|571.38|568.98|571.2|568.8|571.38|568.98|571.2|568.8|0
1637180970000|2021-11-17 20:29:30|571.38|568.98|571.19|568.79|571.38|568.98|571.19|568.79|0
1637180980000|2021-11-17 20:29:40|571.01|568.61|570.64|568.24|571.01|568.61|570.64|568.24|0
1637180990000|2021-11-17 20:29:50|570.46|568.06|570.46|568.06|570.46|568.06|570.28|567.88|0
1637181000000|2021-11-17 20:30:00|570.64|568.24|570.83|568.43|570.83|568.43|570.64|568.24|0
1637181010000|2021-11-17 20:30:10|571.01|568.61|570.64|568.24|571.01|568.61|570.64|568.24|0
1637181020000|2021-11-17 20:30:20|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1637181030000|2021-11-17 20:30:30|570.64|568.24|570.09|567.69|570.64|568.24|570.09|567.69|0
1637181040000|2021-11-17 20:30:40|569.91|567.51|570.09|567.69|570.09|567.69|569.91|567.51|0
1637181060000|2021-11-17 20:31:00|570.28|567.88|569.91|567.51|570.28|567.88|569.91|567.51|0
1637181070000|2021-11-17 20:31:10|569.73|567.33|569.91|567.51|570.28|567.88|569.73|567.33|0
1637181080000|2021-11-17 20:31:20|569.73|567.33|569.91|567.51|569.91|567.51|569.73|567.33|0
1637181090000|2021-11-17 20:31:30|570.09|567.69|570.18|567.78|570.18|567.78|569.91|567.51|0
1637181100000|2021-11-17 20:31:40|570.28|567.88|569.73|567.33|570.28|567.88|569.73|567.33|0
1637181110000|2021-11-17 20:31:50|569.91|567.51|569.91|567.51|569.91|567.51|569.73|567.33|0
1637181120000|2021-11-17 20:32:00|569.73|567.33|569.91|567.51|569.91|567.51|569.73|567.33|0
1637181130000|2021-11-17 20:32:10|570.09|567.69|569.91|567.51|570.09|567.69|569.91|567.51|0
1637181140000|2021-11-17 20:32:20|570.28|567.88|570.09|567.69|570.28|567.88|570.09|567.69|0
1637181150000|2021-11-17 20:32:30|570.28|567.88|570.09|567.69|570.28|567.88|570.09|567.69|0
1637181170000|2021-11-17 20:32:50|569.91|567.51|570.46|568.06|570.46|568.06|569.91|567.51|0
1637181180000|2021-11-17 20:33:00|570.64|568.24|570.64|568.24|570.64|568.24|570.64|568.24|0
1637181190000|2021-11-17 20:33:10|570.83|568.43|570.64|568.24|570.83|568.43|570.64|568.24|0
1637181200000|2021-11-17 20:33:20|570.46|568.06|570.64|568.24|570.64|568.24|570.46|568.06|0
1637181210000|2021-11-17 20:33:30|570.46|568.06|570.64|568.24|570.64|568.24|570.46|568.06|0
1637181220000|2021-11-17 20:33:40|570.83|568.43|571.19|568.79|571.19|568.79|570.83|568.43|0
1637181230000|2021-11-17 20:33:50|571.01|568.61|570.83|568.43|571.01|568.61|570.83|568.43|0
1637181240000|2021-11-17 20:34:00|570.64|568.24|570.46|568.06|570.64|568.24|570.46|568.06|0
1637181250000|2021-11-17 20:34:10|570.28|567.88|570.83|568.43|570.83|568.43|570.28|567.88|0
1637181260000|2021-11-17 20:34:20|570.64|568.24|571.01|568.61|571.01|568.61|570.64|568.24|0
1637181270000|2021-11-17 20:34:30|570.83|568.43|570.83|568.43|571.01|568.61|570.83|568.43|0
1637181280000|2021-11-17 20:34:40|571.01|568.61|571.01|568.61|571.01|568.61|571.01|568.61|0
1637181290000|2021-11-17 20:34:50|570.83|568.43|571.01|568.61|571.01|568.61|570.83|568.43|0
1637181300000|2021-11-17 20:35:00|571.19|568.79|571.01|568.61|571.38|568.98|571.01|568.61|0
1637181310000|2021-11-17 20:35:10|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1637181330000|2021-11-17 20:35:30|570.64|568.24|570.64|568.24|570.83|568.43|570.64|568.24|0
1637181340000|2021-11-17 20:35:40|570.73|568.33|571.19|568.79|571.38|568.98|570.73|568.33|0
1637181350000|2021-11-17 20:35:50|571.38|568.98|571.28|568.88|571.38|568.98|571.19|568.79|0
1637181360000|2021-11-17 20:36:00|571.38|568.98|571.56|569.16|571.56|569.16|571.38|568.98|0
1637181370000|2021-11-17 20:36:10|571.74|569.34|571.65|569.25|571.74|569.34|571.65|569.25|0
1637181380000|2021-11-17 20:36:20|571.74|569.34|571.56|569.16|571.74|569.34|571.56|569.16|0
1637181390000|2021-11-17 20:36:30|571.38|568.98|571.56|569.16|571.56|569.16|571.38|568.98|0
1637181400000|2021-11-17 20:36:40|571.74|569.34|571.56|569.16|571.74|569.34|571.56|569.16|0
1637181410000|2021-11-17 20:36:50|571.74|569.34|571.93|569.53|571.93|569.53|571.74|569.34|0
1637181420000|2021-11-17 20:37:00|571.74|569.34|571.74|569.34|571.74|569.34|571.56|569.16|0
1637181440000|2021-11-17 20:37:20|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1637181450000|2021-11-17 20:37:30|571.74|569.34|571.74|569.34|571.93|569.53|571.74|569.34|0
1637181460000|2021-11-17 20:37:40|571.56|569.16|571.56|569.16|571.56|569.16|571.56|569.16|0
1637181470000|2021-11-17 20:37:50|571.74|569.34|571.56|569.16|571.74|569.34|571.56|569.16|0
1637181480000|2021-11-17 20:38:00|571.74|569.34|571.65|569.25|571.74|569.34|571.56|569.16|0
1637181490000|2021-11-17 20:38:10|571.56|569.16|571.46|569.06|571.56|569.16|571.46|569.06|0
1637181500000|2021-11-17 20:38:20|571.56|569.16|571.37|568.97|571.56|569.16|571.37|568.97|0
1637181510000|2021-11-17 20:38:30|571.46|569.06|572.11|569.71|572.11|569.71|571.46|569.06|0
1637181520000|2021-11-17 20:38:40|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1637181530000|2021-11-17 20:38:50|572.11|569.71|572.29|569.89|572.29|569.89|572.11|569.71|0
1637181540000|2021-11-17 20:39:00|572.11|569.71|572.11|569.71|572.11|569.71|572.11|569.71|0
1637181550000|2021-11-17 20:39:10|572.29|569.89|572.11|569.71|572.29|569.89|572.11|569.71|0
1637181560000|2021-11-17 20:39:20|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1637181570000|2021-11-17 20:39:30|571.74|569.34|571.74|569.34|571.93|569.53|571.74|569.34|0
1637181580000|2021-11-17 20:39:40|571.56|569.16|571.74|569.34|571.74|569.34|571.56|569.16|0
1637181590000|2021-11-17 20:39:50|571.65|569.25|571.37|568.97|571.65|569.25|571.37|568.97|0
1637181600000|2021-11-17 20:40:00|571.56|569.16|571.65|569.25|571.65|569.25|571.56|569.16|0
1637181610000|2021-11-17 20:40:10|571.56|569.16|570.82|568.42|571.56|569.16|570.82|568.42|0
1637181620000|2021-11-17 20:40:20|570.91|568.51|571.01|568.61|571.01|568.61|570.91|568.51|0
1637181630000|2021-11-17 20:40:30|571.19|568.79|571.01|568.61|571.19|568.79|570.82|568.42|0
1637181640000|2021-11-17 20:40:40|571.19|568.79|571.01|568.61|571.19|568.79|571.01|568.61|0
1637181660000|2021-11-17 20:41:00|570.82|568.42|571.01|568.61|571.19|568.79|570.82|568.42|0
1637181670000|2021-11-17 20:41:10|570.82|568.42|570.46|568.06|570.82|568.42|570.46|568.06|0
1637181680000|2021-11-17 20:41:20|570.36|567.96|570.46|568.06|570.46|568.06|570.27|567.87|0
1637181690000|2021-11-17 20:41:30|570.64|568.24|570.64|568.24|570.64|568.24|570.64|568.24|0
1637181700000|2021-11-17 20:41:40|570.46|568.06|570.27|567.87|570.46|568.06|570.27|567.87|0
1637181720000|2021-11-17 20:42:00|570.46|568.06|570.64|568.24|570.64|568.24|570.46|568.06|0
1637181730000|2021-11-17 20:42:10|570.46|568.06|570.82|568.42|570.82|568.42|570.46|568.06|0
1637181740000|2021-11-17 20:42:20|571.01|568.61|571.19|568.79|571.19|568.79|571.01|568.61|0
1637181750000|2021-11-17 20:42:30|571.37|568.97|571.37|568.97|571.37|568.97|571.01|568.61|0
1637181760000|2021-11-17 20:42:40|571.19|568.79|571.19|568.79|571.37|568.97|571.19|568.79|0
1637181770000|2021-11-17 20:42:50|571.01|568.61|571.01|568.61|571.01|568.61|571.01|568.61|0
1637181780000|2021-11-17 20:43:00|571.19|568.79|571.19|568.79|571.37|568.97|571.19|568.79|0
1637181790000|2021-11-17 20:43:10|571.37|568.97|571.56|569.16|571.56|569.16|571.37|568.97|0
1637181800000|2021-11-17 20:43:20|571.37|568.97|571.19|568.79|571.56|569.16|571.19|568.79|0
1637181810000|2021-11-17 20:43:30|571.28|568.88|571.56|569.16|571.56|569.16|571.28|568.88|0
1637181820000|2021-11-17 20:43:40|571.74|569.34|571.92|569.52|571.92|569.52|571.74|569.34|0
1637181830000|2021-11-17 20:43:50|571.83|569.43|571.56|569.16|571.92|569.52|571.56|569.16|0
1637181840000|2021-11-17 20:44:00|571.74|569.34|571.92|569.52|571.92|569.52|571.74|569.34|0
1637181850000|2021-11-17 20:44:10|572.01|569.61|571.56|569.16|572.01|569.61|571.56|569.16|0
1637181860000|2021-11-17 20:44:20|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1637181870000|2021-11-17 20:44:30|571.56|569.16|571.37|568.97|571.56|569.16|571.37|568.97|0
1637181880000|2021-11-17 20:44:40|571.56|569.16|571.56|569.16|571.74|569.34|571.56|569.16|0
1637181890000|2021-11-17 20:44:50|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1637181900000|2021-11-17 20:45:00|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1637181910000|2021-11-17 20:45:10|571.74|569.34|571.74|569.34|571.92|569.52|571.74|569.34|0
1637181920000|2021-11-17 20:45:20|571.92|569.52|572.11|569.71|572.11|569.71|571.92|569.52|0
1637181930000|2021-11-17 20:45:30|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1637181940000|2021-11-17 20:45:40|572.47|570.07|572.66|570.26|572.66|570.26|572.47|570.07|0
1637181960000|2021-11-17 20:46:00|572.47|570.07|572.66|570.26|572.66|570.26|572.47|570.07|0
1637181970000|2021-11-17 20:46:10|572.84|570.44|572.66|570.26|572.84|570.44|572.66|570.26|0
1637181980000|2021-11-17 20:46:20|572.84|570.44|572.66|570.26|572.84|570.44|572.66|570.26|0
1637181990000|2021-11-17 20:46:30|572.84|570.44|572.84|570.44|572.84|570.44|572.66|570.26|0
1637182000000|2021-11-17 20:46:40|572.66|570.26|572.84|570.44|572.84|570.44|572.66|570.26|0
1637182010000|2021-11-17 20:46:50|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1637182020000|2021-11-17 20:47:00|572.84|570.44|572.66|570.26|572.84|570.44|572.66|570.26|0
1637182030000|2021-11-17 20:47:10|572.47|570.07|572.29|569.89|572.47|570.07|572.29|569.89|0
1637182040000|2021-11-17 20:47:20|572.47|570.07|572.84|570.44|572.84|570.44|572.47|570.07|0
1637182050000|2021-11-17 20:47:30|573.02|570.62|572.84|570.44|573.02|570.62|572.84|570.44|0
1637182060000|2021-11-17 20:47:40|573.02|570.62|572.66|570.26|573.02|570.62|572.66|570.26|0
1637182070000|2021-11-17 20:47:50|572.47|570.07|572.47|570.07|572.47|570.07|572.29|569.89|0
1637182080000|2021-11-17 20:48:00|572.66|570.26|572.47|570.07|572.66|570.26|572.47|570.07|0
1637182090000|2021-11-17 20:48:10|572.66|570.26|572.66|570.26|572.66|570.26|572.56|570.16|0
1637182100000|2021-11-17 20:48:20|572.84|570.44|573.02|570.62|573.02|570.62|572.66|570.26|0
1637182110000|2021-11-17 20:48:30|573.21|570.81|573.21|570.81|573.21|570.81|573.21|570.81|0
1637182120000|2021-11-17 20:48:40|573.02|570.62|572.84|570.44|573.02|570.62|572.84|570.44|0
1637182140000|2021-11-17 20:49:00|573.02|570.62|573.02|570.62|573.02|570.62|573.02|570.62|0
1637182150000|2021-11-17 20:49:10|573.21|570.81|572.84|570.44|573.21|570.81|572.84|570.44|0
1637182160000|2021-11-17 20:49:20|571.92|569.52|571.74|569.34|571.92|569.52|571.37|568.97|0
1637182170000|2021-11-17 20:49:30|571.37|568.97|570.82|568.42|571.37|568.97|570.82|568.42|0
1637182180000|2021-11-17 20:49:40|571|568.6|571.37|568.97|571.37|568.97|571|568.6|0
1637182190000|2021-11-17 20:49:50|571.55|569.15|571.55|569.15|571.74|569.34|571.55|569.15|0
1637182200000|2021-11-17 20:50:00|571.37|568.97|571.37|568.97|571.37|568.97|571|568.6|0
1637182210000|2021-11-17 20:50:10|571.92|569.52|570.82|568.42|571.92|569.52|570.82|568.42|0
1637182220000|2021-11-17 20:50:20|570.72|568.32|570.82|568.42|570.82|568.42|570.72|568.32|0
1637182230000|2021-11-17 20:50:30|571|568.6|571|568.6|571.19|568.79|571|568.6|0
1637182240000|2021-11-17 20:50:40|570.82|568.42|570.45|568.05|570.82|568.42|570.45|568.05|0
1637182250000|2021-11-17 20:50:50|570.63|568.23|571|568.6|571|568.6|570.63|568.23|0
1637182260000|2021-11-17 20:51:00|571.19|568.79|571.19|568.79|571.19|568.79|571|568.6|0
1637182270000|2021-11-17 20:51:10|571|568.6|571.37|568.97|571.37|568.97|571|568.6|0
1637182280000|2021-11-17 20:51:20|571.19|568.79|571.74|569.34|571.74|569.34|571|568.6|0
1637182290000|2021-11-17 20:51:30|571.92|569.52|571.37|568.97|571.92|569.52|571.37|568.97|0
1637182300000|2021-11-17 20:51:40|571.55|569.15|571.37|568.97|571.55|569.15|571.37|568.97|0
1637182320000|2021-11-17 20:52:00|571.74|569.34|571.55|569.15|571.74|569.34|571.55|569.15|0
1637182330000|2021-11-17 20:52:10|571.74|569.34|571.37|568.97|571.74|569.34|571.37|568.97|0
1637182340000|2021-11-17 20:52:20|571.55|569.15|571.74|569.34|571.74|569.34|571.55|569.15|0
1637182350000|2021-11-17 20:52:30|571.55|569.15|571.55|569.15|571.55|569.15|571.55|569.15|0
1637182360000|2021-11-17 20:52:40|571.37|568.97|571.55|569.15|571.74|569.34|571.37|568.97|0
1637182370000|2021-11-17 20:52:50|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1637182380000|2021-11-17 20:53:00|571.55|569.15|571.55|569.15|571.55|569.15|571.37|568.97|0
1637182390000|2021-11-17 20:53:10|571.46|569.06|571.55|569.15|571.55|569.15|571.37|568.97|0
1637182400000|2021-11-17 20:53:20|571.18|568.78|571.18|568.78|571.37|568.97|571.18|568.78|0
1637182410000|2021-11-17 20:53:30|571.09|568.69|571.18|568.78|571.18|568.78|571|568.6|0
1637182420000|2021-11-17 20:53:40|571|568.6|571.27|568.87|571.27|568.87|571|568.6|0
1637182430000|2021-11-17 20:53:50|571.37|568.97|570.82|568.42|571.37|568.97|570.82|568.42|0
1637182440000|2021-11-17 20:54:00|571.37|568.97|571.18|568.78|571.37|568.97|571|568.6|0
1637182450000|2021-11-17 20:54:10|571.37|568.97|571.37|568.97|571.55|569.15|571.37|568.97|0
1637182460000|2021-11-17 20:54:20|571.18|568.78|571|568.6|571.18|568.78|570.82|568.42|0
1637182470000|2021-11-17 20:54:30|570.82|568.42|570.82|568.42|571|568.6|570.82|568.42|0
1637182480000|2021-11-17 20:54:40|571.18|568.78|570.82|568.42|571.18|568.78|570.82|568.42|0
1637182490000|2021-11-17 20:54:50|571|568.6|570.08|567.68|571|568.6|570.08|567.68|0
1637182500000|2021-11-17 20:55:00|569.9|567.5|570.08|567.68|570.08|567.68|569.9|567.5|0
1637182510000|2021-11-17 20:55:10|569.53|567.13|569.72|567.32|569.72|567.32|569.53|567.13|0
1637182520000|2021-11-17 20:55:20|570.27|567.87|570.08|567.68|570.27|567.87|570.08|567.68|0
1637182530000|2021-11-17 20:55:30|569.72|567.32|569.53|567.13|569.72|567.32|569.53|567.13|0
1637182540000|2021-11-17 20:55:40|569.35|566.95|569.53|567.13|569.53|567.13|569.35|566.95|0
1637182550000|2021-11-17 20:55:50|569.44|567.04|569.72|567.32|569.72|567.32|569.35|566.95|0
1637182560000|2021-11-17 20:56:00|569.53|567.13|569.53|567.13|569.53|567.13|569.53|567.13|0
1637182570000|2021-11-17 20:56:10|569.71|567.31|569.71|567.31|569.71|567.31|569.71|567.31|0
1637182580000|2021-11-17 20:56:20|569.9|567.5|569.71|567.31|569.9|567.5|569.71|567.31|0
1637182590000|2021-11-17 20:56:30|569.53|567.13|569.9|567.5|569.9|567.5|569.53|567.13|0
1637182600000|2021-11-17 20:56:40|569.53|567.13|569.71|567.31|569.71|567.31|569.53|567.13|0
1637182610000|2021-11-17 20:56:50|569.53|567.13|569.53|567.13|569.71|567.31|569.53|567.13|0
1637182620000|2021-11-17 20:57:00|569.71|567.31|569.53|567.13|569.71|567.31|569.53|567.13|0
1637182630000|2021-11-17 20:57:10|569.71|567.31|569.53|567.13|569.71|567.31|569.53|567.13|0
1637182640000|2021-11-17 20:57:20|569.71|567.31|569.35|566.95|569.71|567.31|569.35|566.95|0
1637182650000|2021-11-17 20:57:30|569.53|567.13|569.53|567.13|569.53|567.13|569.53|567.13|0
1637182660000|2021-11-17 20:57:40|569.35|566.95|569.35|566.95|569.53|567.13|569.35|566.95|0
1637182680000|2021-11-17 20:58:00|569.16|566.76|568.98|566.58|569.16|566.76|568.98|566.58|0
1637182690000|2021-11-17 20:58:10|568.8|566.4|568.61|566.21|568.8|566.4|568.61|566.21|0
1637182700000|2021-11-17 20:58:20|568.8|566.4|568.8|566.4|568.8|566.4|568.61|566.21|0
1637182710000|2021-11-17 20:58:30|568.61|566.21|568.61|566.21|568.8|566.4|568.61|566.21|0
1637182720000|2021-11-17 20:58:40|568.8|566.4|568.8|566.4|568.8|566.4|568.8|566.4|0
1637182730000|2021-11-17 20:58:50|568.61|566.21|568.8|566.4|568.8|566.4|568.61|566.21|0
1637182740000|2021-11-17 20:59:00|568.61|566.21|568.25|565.85|568.61|566.21|568.06|565.66|0
1637182750000|2021-11-17 20:59:10|568.43|566.03|567.88|565.48|568.43|566.03|567.88|565.48|0
1637182760000|2021-11-17 20:59:20|568.43|566.03|567.88|565.48|568.43|566.03|567.88|565.48|0
1637182770000|2021-11-17 20:59:30|568.25|565.85|568.25|565.85|568.43|566.03|568.25|565.85|0
1637182780000|2021-11-17 20:59:40|568.43|566.03|568.25|565.85|568.61|566.21|568.25|565.85|0
1637182790000|2021-11-17 20:59:50|568.43|566.03|568.61|566.21|568.61|566.21|568.25|565.85|0
1637182800000|2021-11-17 21:00:00|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1637182810000|2021-11-17 21:00:10|568.43|566.03|568.8|566.4|568.8|566.4|568.43|566.03|0
1637182820000|2021-11-17 21:00:20|568.25|565.85|568.06|565.66|568.25|565.85|568.06|565.66|0
1637182830000|2021-11-17 21:00:30|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1637182840000|2021-11-17 21:00:40|568.06|565.66|567.88|565.48|568.06|565.66|567.88|565.48|0
1637182850000|2021-11-17 21:00:50|568.06|565.66|568.06|565.66|568.06|565.66|567.88|565.48|0
1637182860000|2021-11-17 21:01:00|567.88|565.48|568.06|565.66|568.06|565.66|567.88|565.48|0
1637182870000|2021-11-17 21:01:10|567.88|565.48|568.25|565.85|568.25|565.85|567.88|565.48|0
1637182880000|2021-11-17 21:01:20|568.06|565.66|568.25|565.85|568.25|565.85|568.06|565.66|0
1637182890000|2021-11-17 21:01:30|568.06|565.66|568.25|565.85|568.25|565.85|568.06|565.66|0
1637182900000|2021-11-17 21:01:40|568.43|566.03|568.25|565.85|568.43|566.03|568.25|565.85|0
1637182910000|2021-11-17 21:01:50|568.43|566.03|568.43|566.03|568.43|566.03|568.43|566.03|0
1637182920000|2021-11-17 21:02:00|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1637182930000|2021-11-17 21:02:10|568.06|565.66|568.06|565.66|568.06|565.66|568.06|565.66|0
1637182940000|2021-11-17 21:02:20|567.88|565.48|567.88|565.48|568.06|565.66|567.88|565.48|0
1637182950000|2021-11-17 21:02:30|568.06|565.66|567.88|565.48|568.06|565.66|567.88|565.48|0
1637182960000|2021-11-17 21:02:40|568.06|565.66|568.06|565.66|568.06|565.66|568.06|565.66|0
1637182970000|2021-11-17 21:02:50|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1637183040000|2021-11-17 21:04:00|567.51|565.11|567.33|564.93|567.51|565.11|567.33|564.93|0
1637183050000|2021-11-17 21:04:10|567.7|565.3|567.7|565.3|567.7|565.3|567.7|565.3|0
1637183060000|2021-11-17 21:04:20|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1637183070000|2021-11-17 21:04:30|567.88|565.48|567.7|565.3|567.88|565.48|567.7|565.3|0
1637183100000|2021-11-17 21:05:00|567.88|565.48|568.06|565.66|568.06|565.66|567.78|565.38|0
1637183110000|2021-11-17 21:05:10|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1637183120000|2021-11-17 21:05:20|567.88|565.48|567.69|565.29|567.88|565.48|567.69|565.29|0
1637183150000|2021-11-17 21:05:50|567.6|565.2|567.69|565.29|567.69|565.29|567.6|565.2|0
1637183190000|2021-11-17 21:06:30|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1637183200000|2021-11-17 21:06:40|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1637183210000|2021-11-17 21:06:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637183220000|2021-11-17 21:07:00|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637183230000|2021-11-17 21:07:10|566.78|564.38|566.23|563.83|566.78|564.38|566.23|563.83|0
1637183240000|2021-11-17 21:07:20|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637183250000|2021-11-17 21:07:30|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1637183260000|2021-11-17 21:07:40|566.23|563.83|566.05|563.65|566.23|563.83|566.05|563.65|0
1637183280000|2021-11-17 21:08:00|565.86|563.46|565.86|563.46|565.86|563.46|565.86|563.46|0
1637183290000|2021-11-17 21:08:10|566.05|563.65|565.86|563.46|566.05|563.65|565.86|563.46|0
1637183400000|2021-11-17 21:10:00|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1637183410000|2021-11-17 21:10:10|566.41|564.01|566.41|564.01|566.41|564.01|566.23|563.83|0
1637183420000|2021-11-17 21:10:20|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637183430000|2021-11-17 21:10:30|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637183440000|2021-11-17 21:10:40|566.59|564.19|566.78|564.38|566.78|564.38|566.59|564.19|0
1637183450000|2021-11-17 21:10:50|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637183460000|2021-11-17 21:11:00|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637183470000|2021-11-17 21:11:10|566.41|564.01|566.59|564.19|566.59|564.19|566.41|564.01|0
1637183480000|2021-11-17 21:11:20|566.68|564.28|566.59|564.19|566.68|564.28|566.59|564.19|0
1637183490000|2021-11-17 21:11:30|566.41|564.01|566.23|563.83|566.41|564.01|566.23|563.83|0
1637183500000|2021-11-17 21:11:40|566.41|564.01|566.59|564.19|566.59|564.19|566.41|564.01|0
1637183510000|2021-11-17 21:11:50|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1637183530000|2021-11-17 21:12:10|566.59|564.19|566.78|564.38|566.78|564.38|566.59|564.19|0
1637183540000|2021-11-17 21:12:20|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637183550000|2021-11-17 21:12:30|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637183570000|2021-11-17 21:12:50|567.33|564.93|567.33|564.93|567.51|565.11|567.33|564.93|0
1637183580000|2021-11-17 21:13:00|567.51|565.11|567.33|564.93|567.51|565.11|567.33|564.93|0
1637183590000|2021-11-17 21:13:10|567.51|565.11|567.87|565.47|567.87|565.47|567.51|565.11|0
1637183600000|2021-11-17 21:13:20|567.78|565.38|568.06|565.66|568.06|565.66|567.78|565.38|0
1637183620000|2021-11-17 21:13:40|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1637183630000|2021-11-17 21:13:50|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1637183640000|2021-11-17 21:14:00|567.87|565.47|568.06|565.66|568.06|565.66|567.87|565.47|0
1637183650000|2021-11-17 21:14:10|567.87|565.47|567.87|565.47|567.87|565.47|567.87|565.47|0
1637183670000|2021-11-17 21:14:30|568.06|565.66|567.87|565.47|568.06|565.66|567.87|565.47|0
1637183680000|2021-11-17 21:14:40|567.69|565.29|567.51|565.11|567.69|565.29|567.51|565.11|0
1637183690000|2021-11-17 21:14:50|567.87|565.47|567.87|565.47|567.87|565.47|567.87|565.47|0
1637183710000|2021-11-17 21:15:10|567.89|565.09|567.52|564.72|567.89|565.09|567.52|564.72|0
1637183720000|2021-11-17 21:15:20|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1637183730000|2021-11-17 21:15:30|567.71|564.91|567.34|564.54|567.71|564.91|567.34|564.54|0
1637183740000|2021-11-17 21:15:40|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1637183750000|2021-11-17 21:15:50|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1637183770000|2021-11-17 21:16:10|567.25|564.45|567.34|564.54|567.34|564.54|567.25|564.45|0
1637183790000|2021-11-17 21:16:30|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1637183800000|2021-11-17 21:16:40|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1637183810000|2021-11-17 21:16:50|567.43|564.63|567.52|564.72|567.52|564.72|567.43|564.63|0
1637183830000|2021-11-17 21:17:10|567.71|564.91|567.52|564.72|567.71|564.91|567.52|564.72|0
1637183840000|2021-11-17 21:17:20|567.71|564.91|567.52|564.72|567.71|564.91|567.52|564.72|0
1637183860000|2021-11-17 21:17:40|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1637183890000|2021-11-17 21:18:10|567.61|564.81|567.52|564.72|567.61|564.81|567.52|564.72|0
1637183910000|2021-11-17 21:18:30|567.43|564.63|567.34|564.54|567.43|564.63|567.34|564.54|0
1637183920000|2021-11-17 21:18:40|567.52|564.72|567.71|564.91|567.71|564.91|567.52|564.72|0
1637183930000|2021-11-17 21:18:50|567.52|564.72|567.71|564.91|567.71|564.91|567.52|564.72|0
1637183960000|2021-11-17 21:19:20|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637184000000|2021-11-17 21:20:00|568.07|565.27|568.07|565.27|568.07|565.27|568.07|565.27|0
1637184010000|2021-11-17 21:20:10|567.89|565.09|568.07|565.27|568.07|565.27|567.89|565.09|0
1637184020000|2021-11-17 21:20:20|567.89|565.09|568.25|565.45|568.25|565.45|567.89|565.09|0
1637184030000|2021-11-17 21:20:30|568.07|565.27|568.44|565.64|568.44|565.64|568.07|565.27|0
1637184040000|2021-11-17 21:20:40|568.34|565.54|568.44|565.64|568.44|565.64|568.25|565.45|0
1637184050000|2021-11-17 21:20:50|568.25|565.45|568.44|565.64|568.44|565.64|568.25|565.45|0
1637184060000|2021-11-17 21:21:00|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637184070000|2021-11-17 21:21:10|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1637184080000|2021-11-17 21:21:20|568.53|565.73|568.62|565.82|568.62|565.82|568.53|565.73|0
1637184090000|2021-11-17 21:21:30|568.44|565.64|568.25|565.45|568.44|565.64|568.25|565.45|0
1637184100000|2021-11-17 21:21:40|568.07|565.27|568.16|565.36|568.16|565.36|568.07|565.27|0
1637184110000|2021-11-17 21:21:50|568.07|565.27|567.89|565.09|568.07|565.27|567.89|565.09|0
1637184120000|2021-11-17 21:22:00|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184130000|2021-11-17 21:22:10|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1637184140000|2021-11-17 21:22:20|567.7|564.9|567.52|564.72|567.7|564.9|567.52|564.72|0
1637184150000|2021-11-17 21:22:30|567.61|564.81|567.61|564.81|567.61|564.81|567.61|564.81|0
1637184160000|2021-11-17 21:22:40|567.52|564.72|567.7|564.9|567.7|564.9|567.52|564.72|0
1637184170000|2021-11-17 21:22:50|567.52|564.72|567.52|564.72|567.7|564.9|567.52|564.72|0
1637184180000|2021-11-17 21:23:00|568.07|565.27|567.89|565.09|568.07|565.27|567.89|565.09|0
1637184210000|2021-11-17 21:23:30|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1637184220000|2021-11-17 21:23:40|568.07|565.27|568.07|565.27|568.07|565.27|568.07|565.27|0
1637184230000|2021-11-17 21:23:50|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637184240000|2021-11-17 21:24:00|567.97|565.17|568.07|565.27|568.07|565.27|567.89|565.09|0
1637184250000|2021-11-17 21:24:10|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637184270000|2021-11-17 21:24:30|568.07|565.27|568.07|565.27|568.07|565.27|568.07|565.27|0
1637184280000|2021-11-17 21:24:40|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637184290000|2021-11-17 21:24:50|567.79|564.99|567.7|564.9|567.79|564.99|567.7|564.9|0
1637184300000|2021-11-17 21:25:00|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637184310000|2021-11-17 21:25:10|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184350000|2021-11-17 21:25:50|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637184360000|2021-11-17 21:26:00|568.07|565.27|567.89|565.09|568.07|565.27|567.89|565.09|0
1637184370000|2021-11-17 21:26:10|568.07|565.27|567.89|565.09|568.07|565.27|567.89|565.09|0
1637184380000|2021-11-17 21:26:20|568.07|565.27|567.89|565.09|568.07|565.27|567.89|565.09|0
1637184400000|2021-11-17 21:26:40|567.79|564.99|567.7|564.9|567.79|564.99|567.7|564.9|0
1637184410000|2021-11-17 21:26:50|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637184430000|2021-11-17 21:27:10|568.07|565.27|568.07|565.27|568.07|565.27|568.07|565.27|0
1637184450000|2021-11-17 21:27:30|567.89|565.09|567.7|564.9|567.89|565.09|567.7|564.9|0
1637184460000|2021-11-17 21:27:40|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1637184490000|2021-11-17 21:28:10|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184530000|2021-11-17 21:28:50|567.88|565.08|567.88|565.08|567.88|565.08|567.7|564.9|0
1637184540000|2021-11-17 21:29:00|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184550000|2021-11-17 21:29:10|567.79|564.99|567.88|565.08|567.88|565.08|567.79|564.99|0
1637184560000|2021-11-17 21:29:20|567.79|564.99|567.88|565.08|567.88|565.08|567.79|564.99|0
1637184600000|2021-11-17 21:30:00|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184610000|2021-11-17 21:30:10|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637184620000|2021-11-17 21:30:20|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184640000|2021-11-17 21:30:40|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637184680000|2021-11-17 21:31:20|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184720000|2021-11-17 21:32:00|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637184730000|2021-11-17 21:32:10|567.79|564.99|567.88|565.08|567.88|565.08|567.7|564.9|0
1637184740000|2021-11-17 21:32:20|567.79|564.99|567.7|564.9|567.79|564.99|567.7|564.9|0
1637184750000|2021-11-17 21:32:30|567.88|565.08|567.88|565.08|567.88|565.08|567.7|564.9|0
1637184760000|2021-11-17 21:32:40|567.7|564.9|567.88|565.08|567.88|565.08|567.7|564.9|0
1637184780000|2021-11-17 21:33:00|567.79|564.99|567.7|564.9|567.79|564.99|567.7|564.9|0
1637184800000|2021-11-17 21:33:20|567.88|565.08|567.97|565.17|567.97|565.17|567.88|565.08|0
1637184810000|2021-11-17 21:33:30|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637184820000|2021-11-17 21:33:40|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184860000|2021-11-17 21:34:20|567.79|564.99|567.88|565.08|567.88|565.08|567.79|564.99|0
1637184870000|2021-11-17 21:34:30|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637184920000|2021-11-17 21:35:20|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637184950000|2021-11-17 21:35:50|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637184990000|2021-11-17 21:36:30|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637185020000|2021-11-17 21:37:00|567.7|564.9|567.88|565.08|567.88|565.08|567.7|564.9|0
1637185030000|2021-11-17 21:37:10|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637185050000|2021-11-17 21:37:30|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637185110000|2021-11-17 21:38:30|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637185120000|2021-11-17 21:38:40|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637185130000|2021-11-17 21:38:50|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637185180000|2021-11-17 21:39:40|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637185230000|2021-11-17 21:40:30|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637185250000|2021-11-17 21:40:50|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637185260000|2021-11-17 21:41:00|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637185340000|2021-11-17 21:42:20|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637185380000|2021-11-17 21:43:00|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637185410000|2021-11-17 21:43:30|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637185460000|2021-11-17 21:44:20|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637185480000|2021-11-17 21:44:40|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637185660000|2021-11-17 21:47:40|568.15|565.35|568.24|565.44|568.24|565.44|568.15|565.35|0
1637185740000|2021-11-17 21:49:00|568.43|565.63|568.42|565.62|568.43|565.63|568.42|565.62|0
1637185770000|2021-11-17 21:49:30|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1637185810000|2021-11-17 21:50:10|568.83|566.03|568.64|565.84|568.83|566.03|568.64|565.84|0
1637185860000|2021-11-17 21:51:00|568.83|566.03|568.64|565.84|568.83|566.03|568.64|565.84|0
1637185920000|2021-11-17 21:52:00|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1637185940000|2021-11-17 21:52:20|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1637186100000|2021-11-17 21:55:00|568.82|566.02|568.82|566.02|568.82|566.02|568.82|566.02|0
1637186110000|2021-11-17 21:55:10|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1637186230000|2021-11-17 21:57:10|568.82|566.02|568.64|565.84|568.82|566.02|568.64|565.84|0
1637186370000|2021-11-17 21:59:30|568.82|566.02|568.82|566.02|568.82|566.02|568.82|566.02|0
1637186390000|2021-11-17 21:59:50|568.73|565.93|568.87|566.07|568.91|566.11|568.73|565.93|0
1637186400000|2021-11-17 22:00:00|568.81|566.01|568.79|565.99|568.81|566.01|568.79|565.99|0
1637186430000|2021-11-17 22:00:30|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1637186600000|2021-11-17 22:03:20|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637186700000|2021-11-17 22:05:00|568.8|566|568.8|566|568.8|566|568.8|566|0
1637186710000|2021-11-17 22:05:10|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1637186730000|2021-11-17 22:05:30|568.8|566|568.8|566|568.8|566|568.8|566|0
1637186900000|2021-11-17 22:08:20|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1637186960000|2021-11-17 22:09:20|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1637186970000|2021-11-17 22:09:30|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1637187020000|2021-11-17 22:10:20|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1637187040000|2021-11-17 22:10:40|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1637187080000|2021-11-17 22:11:20|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1637187120000|2021-11-17 22:12:00|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1637187130000|2021-11-17 22:12:10|568.93|566.13|568.91|566.11|568.93|566.13|568.91|566.11|0
1637187170000|2021-11-17 22:12:50|568.8|566|568.91|566.11|568.91|566.11|568.8|566|0
1637187180000|2021-11-17 22:13:00|568.67|565.87|568.7|565.9|568.7|565.9|568.67|565.87|0
1637187220000|2021-11-17 22:13:40|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1637187250000|2021-11-17 22:14:10|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1637187420000|2021-11-17 22:17:00|568.8|566|568.78|565.98|568.8|566|568.78|565.98|0
1637187480000|2021-11-17 22:18:00|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1637187500000|2021-11-17 22:18:20|568.98|566.18|568.98|566.18|568.98|566.18|568.98|566.18|0
1637187530000|2021-11-17 22:18:50|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1637187550000|2021-11-17 22:19:10|568.72|565.92|568.83|566.03|568.83|566.03|568.72|565.92|0
1637187560000|2021-11-17 22:19:20|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1637187570000|2021-11-17 22:19:30|568.83|566.03|568.72|565.92|568.83|566.03|568.72|565.92|0
1637187620000|2021-11-17 22:20:20|568.7|565.9|568.72|565.92|568.72|565.92|568.7|565.9|0
1637187710000|2021-11-17 22:21:50|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1637187720000|2021-11-17 22:22:00|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1637187800000|2021-11-17 22:23:20|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1637187830000|2021-11-17 22:23:50|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1637187940000|2021-11-17 22:25:40|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637188060000|2021-11-17 22:27:40|568.48|565.68|568.48|565.68|568.48|565.68|568.48|565.68|0
1637188080000|2021-11-17 22:28:00|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1637188120000|2021-11-17 22:28:40|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1637188130000|2021-11-17 22:28:50|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1637188150000|2021-11-17 22:29:10|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1637188220000|2021-11-17 22:30:20|568.71|565.91|568.71|565.91|568.71|565.91|568.71|565.91|0
1637188370000|2021-11-17 22:32:50|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1637188510000|2021-11-17 22:35:10|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1637189110000|2021-11-17 22:45:10|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1637189140000|2021-11-17 22:45:40|568.65|565.85|568.57|565.77|568.65|565.85|568.57|565.77|0
1637189180000|2021-11-17 22:46:20|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1637189190000|2021-11-17 22:46:30|568.57|565.77|568.47|565.67|568.57|565.77|568.47|565.67|0
1637189200000|2021-11-17 22:46:40|568.44|565.64|568.39|565.59|568.44|565.64|568.39|565.59|0
1637189210000|2021-11-17 22:46:50|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1637189220000|2021-11-17 22:47:00|568.47|565.67|568.47|565.67|568.47|565.67|568.47|565.67|0
1637189230000|2021-11-17 22:47:10|568.41|565.61|568.55|565.75|568.55|565.75|568.41|565.61|0
1637189240000|2021-11-17 22:47:20|568.52|565.72|568.49|565.69|568.52|565.72|568.49|565.69|0
1637189300000|2021-11-17 22:48:20|568.52|565.72|568.52|565.72|568.52|565.72|568.52|565.72|0
1637189310000|2021-11-17 22:48:30|568.49|565.69|568.52|565.72|568.52|565.72|568.49|565.69|0
1637189450000|2021-11-17 22:50:50|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1637189530000|2021-11-17 22:52:10|568.55|565.75|568.52|565.72|568.55|565.75|568.52|565.72|0
1637189560000|2021-11-17 22:52:40|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1637189570000|2021-11-17 22:52:50|568.52|565.72|568.55|565.75|568.55|565.75|568.52|565.72|0
1637189580000|2021-11-17 22:53:00|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1637189590000|2021-11-17 22:53:10|568.6|565.8|568.68|565.88|568.68|565.88|568.6|565.8|0
1637189600000|2021-11-17 22:53:20|568.55|565.75|568.57|565.77|568.57|565.77|568.55|565.75|0
1637189770000|2021-11-17 22:56:10|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1637189850000|2021-11-17 22:57:30|568.52|565.72|568.52|565.72|568.52|565.72|568.52|565.72|0
1637189990000|2021-11-17 22:59:50|568.39|565.59|568.39|565.59|568.39|565.59|568.39|565.59|0
1637190000000|2021-11-17 23:00:00|568.88|566.08|569.43|566.63|569.43|566.63|568.88|566.08|0
1637190010000|2021-11-17 23:00:10|569.34|566.54|569.53|566.73|569.53|566.73|569.34|566.54|0
1637190020000|2021-11-17 23:00:20|569.62|566.82|569.71|566.91|569.71|566.91|569.62|566.82|0
1637190040000|2021-11-17 23:00:40|569.53|566.73|569.53|566.73|569.53|566.73|569.34|566.54|0
1637190080000|2021-11-17 23:01:20|569.34|566.54|569.16|566.36|569.34|566.54|569.16|566.36|0
1637190090000|2021-11-17 23:01:30|569.34|566.54|569.25|566.45|569.34|566.54|569.25|566.45|0
1637190100000|2021-11-17 23:01:40|569.16|566.36|569.34|566.54|569.34|566.54|569.16|566.36|0
1637190110000|2021-11-17 23:01:50|569.43|566.63|569.34|566.54|569.43|566.63|569.34|566.54|0
1637190120000|2021-11-17 23:02:00|569.43|566.63|569.34|566.54|569.43|566.63|569.34|566.54|0
1637190140000|2021-11-17 23:02:20|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1637190150000|2021-11-17 23:02:30|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1637190160000|2021-11-17 23:02:40|569.25|566.45|569.34|566.54|569.34|566.54|569.25|566.45|0
1637190170000|2021-11-17 23:02:50|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1637190200000|2021-11-17 23:03:20|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1637190210000|2021-11-17 23:03:30|569.53|566.73|569.53|566.73|569.61|566.81|569.53|566.73|0
1637190220000|2021-11-17 23:03:40|569.61|566.81|569.71|566.91|569.71|566.91|569.61|566.81|0
1637190230000|2021-11-17 23:03:50|569.8|567|569.89|567.09|569.89|567.09|569.8|567|0
1637190250000|2021-11-17 23:04:10|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1637190290000|2021-11-17 23:04:50|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1637190420000|2021-11-17 23:07:00|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1637190430000|2021-11-17 23:07:10|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1637190440000|2021-11-17 23:07:20|569.8|567|569.8|567|569.8|567|569.8|567|0
1637190450000|2021-11-17 23:07:30|569.71|566.91|569.8|567|569.8|567|569.71|566.91|0
1637190460000|2021-11-17 23:07:40|569.71|566.91|569.89|567.09|569.89|567.09|569.71|566.91|0
1637190480000|2021-11-17 23:08:00|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1637190490000|2021-11-17 23:08:10|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1637190530000|2021-11-17 23:08:50|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1637190540000|2021-11-17 23:09:00|569.71|566.91|569.52|566.72|569.71|566.91|569.52|566.72|0
1637190570000|2021-11-17 23:09:30|569.34|566.54|569.16|566.36|569.34|566.54|569.16|566.36|0
1637190600000|2021-11-17 23:10:00|569.43|566.63|569.16|566.36|569.43|566.63|569.16|566.36|0
1637190610000|2021-11-17 23:10:10|568.97|566.17|569.16|566.36|569.16|566.36|568.97|566.17|0
1637190620000|2021-11-17 23:10:20|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637190640000|2021-11-17 23:10:40|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1637190670000|2021-11-17 23:11:10|569.06|566.26|568.97|566.17|569.06|566.26|568.97|566.17|0
1637190680000|2021-11-17 23:11:20|569.06|566.26|568.97|566.17|569.06|566.26|568.97|566.17|0
1637190700000|2021-11-17 23:11:40|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1637190710000|2021-11-17 23:11:50|568.97|566.17|568.97|566.17|568.97|566.17|568.79|565.99|0
1637190720000|2021-11-17 23:12:00|568.88|566.08|568.97|566.17|568.97|566.17|568.79|565.99|0
1637190730000|2021-11-17 23:12:10|568.79|565.99|568.88|566.08|568.88|566.08|568.79|565.99|0
1637190740000|2021-11-17 23:12:20|568.79|565.99|568.97|566.17|568.97|566.17|568.79|565.99|0
1637190750000|2021-11-17 23:12:30|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637190770000|2021-11-17 23:12:50|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637190790000|2021-11-17 23:13:10|568.88|566.08|568.97|566.17|568.97|566.17|568.88|566.08|0
1637190820000|2021-11-17 23:13:40|568.88|566.08|568.79|565.99|568.88|566.08|568.79|565.99|0
1637190840000|2021-11-17 23:14:00|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637190860000|2021-11-17 23:14:20|568.42|565.62|568.42|565.62|568.42|565.62|568.42|565.62|0
1637190880000|2021-11-17 23:14:40|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637190900000|2021-11-17 23:15:00|568.42|565.62|568.61|565.81|568.69|565.89|568.42|565.62|0
1637190910000|2021-11-17 23:15:10|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637190920000|2021-11-17 23:15:20|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637190930000|2021-11-17 23:15:30|568.51|565.71|568.51|565.71|568.51|565.71|568.51|565.71|0
1637190940000|2021-11-17 23:15:40|568.61|565.81|568.6|565.8|568.61|565.81|568.6|565.8|0
1637190980000|2021-11-17 23:16:20|568.42|565.62|568.42|565.62|568.42|565.62|568.42|565.62|0
1637191030000|2021-11-17 23:17:10|568.33|565.53|568.33|565.53|568.33|565.53|568.24|565.44|0
1637191040000|2021-11-17 23:17:20|568.42|565.62|568.42|565.62|568.42|565.62|568.42|565.62|0
1637191060000|2021-11-17 23:17:40|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1637191100000|2021-11-17 23:18:20|568.51|565.71|568.6|565.8|568.6|565.8|568.51|565.71|0
1637191120000|2021-11-17 23:18:40|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637191130000|2021-11-17 23:18:50|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637191150000|2021-11-17 23:19:10|568.87|566.07|568.97|566.17|568.97|566.17|568.87|566.07|0
1637191160000|2021-11-17 23:19:20|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637191170000|2021-11-17 23:19:30|568.87|566.07|568.87|566.07|568.87|566.07|568.79|565.99|0
1637191180000|2021-11-17 23:19:40|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637191190000|2021-11-17 23:19:50|568.79|565.99|568.97|566.17|568.97|566.17|568.79|565.99|0
1637191200000|2021-11-17 23:20:00|569.15|566.35|568.97|566.17|569.15|566.35|568.97|566.17|0
1637191210000|2021-11-17 23:20:10|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1637191220000|2021-11-17 23:20:20|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1637191230000|2021-11-17 23:20:30|569.24|566.44|569.34|566.54|569.34|566.54|569.24|566.44|0
1637191240000|2021-11-17 23:20:40|569.24|566.44|568.97|566.17|569.24|566.44|568.97|566.17|0
1637191260000|2021-11-17 23:21:00|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1637191280000|2021-11-17 23:21:20|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637191290000|2021-11-17 23:21:30|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1637191350000|2021-11-17 23:22:30|568.97|566.17|569.15|566.35|569.15|566.35|568.97|566.17|0
1637191400000|2021-11-17 23:23:20|568.6|565.8|568.78|565.98|568.78|565.98|568.6|565.8|0
1637191430000|2021-11-17 23:23:50|568.69|565.89|568.6|565.8|568.69|565.89|568.6|565.8|0
1637191460000|2021-11-17 23:24:20|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1637191500000|2021-11-17 23:25:00|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1637191510000|2021-11-17 23:25:10|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1637191560000|2021-11-17 23:26:00|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1637191590000|2021-11-17 23:26:30|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1637191610000|2021-11-17 23:26:50|568.69|565.89|568.78|565.98|568.78|565.98|568.69|565.89|0
1637191630000|2021-11-17 23:27:10|568.97|566.17|568.87|566.07|568.97|566.17|568.87|566.07|0
1637191640000|2021-11-17 23:27:20|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637191650000|2021-11-17 23:27:30|569.33|566.53|569.52|566.72|569.52|566.72|569.33|566.53|0
1637191680000|2021-11-17 23:28:00|569.7|566.9|569.7|566.9|569.88|567.08|569.7|566.9|0
1637191720000|2021-11-17 23:28:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1637191750000|2021-11-17 23:29:10|569.7|566.9|569.88|567.08|569.88|567.08|569.7|566.9|0
1637191760000|2021-11-17 23:29:20|569.97|567.17|570.06|567.26|570.06|567.26|569.88|567.08|0
1637191770000|2021-11-17 23:29:30|569.97|567.17|569.88|567.08|569.97|567.17|569.88|567.08|0
1637191780000|2021-11-17 23:29:40|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637191790000|2021-11-17 23:29:50|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1637191800000|2021-11-17 23:30:00|570.06|567.26|569.88|567.08|570.06|567.26|569.88|567.08|0
1637191810000|2021-11-17 23:30:10|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637191820000|2021-11-17 23:30:20|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1637191830000|2021-11-17 23:30:30|570.06|567.26|569.88|567.08|570.06|567.26|569.88|567.08|0
1637191840000|2021-11-17 23:30:40|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637191850000|2021-11-17 23:30:50|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1637191890000|2021-11-17 23:31:30|569.33|566.53|569.42|566.62|569.42|566.62|569.33|566.53|0
1637191900000|2021-11-17 23:31:40|569.33|566.53|569.33|566.53|569.33|566.53|569.15|566.35|0
1637191910000|2021-11-17 23:31:50|569.7|566.9|569.51|566.71|569.7|566.9|569.51|566.71|0
1637191920000|2021-11-17 23:32:00|569.7|566.9|569.88|567.08|569.88|567.08|569.7|566.9|0
1637191940000|2021-11-17 23:32:20|569.97|567.17|569.97|567.17|570.06|567.26|569.97|567.17|0
1637191950000|2021-11-17 23:32:30|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1637191960000|2021-11-17 23:32:40|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637192000000|2021-11-17 23:33:20|570.25|567.45|570.06|567.26|570.25|567.45|570.06|567.26|0
1637192010000|2021-11-17 23:33:30|570.25|567.45|570.06|567.26|570.25|567.45|570.06|567.26|0
1637192020000|2021-11-17 23:33:40|570.25|567.45|570.15|567.35|570.25|567.45|570.15|567.35|0
1637192030000|2021-11-17 23:33:50|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637192040000|2021-11-17 23:34:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637192060000|2021-11-17 23:34:20|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637192070000|2021-11-17 23:34:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637192080000|2021-11-17 23:34:40|570.15|567.35|570.06|567.26|570.15|567.35|570.06|567.26|0
1637192100000|2021-11-17 23:35:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637192110000|2021-11-17 23:35:10|570.33|567.53|570.25|567.45|570.33|567.53|570.25|567.45|0
1637192130000|2021-11-17 23:35:30|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637192140000|2021-11-17 23:35:40|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637192150000|2021-11-17 23:35:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637192160000|2021-11-17 23:36:00|570.06|567.26|570.15|567.35|570.15|567.35|570.06|567.26|0
1637192170000|2021-11-17 23:36:10|570.24|567.44|570.06|567.26|570.24|567.44|570.06|567.26|0
1637192200000|2021-11-17 23:36:40|570.15|567.35|570.24|567.44|570.24|567.44|570.06|567.26|0
1637192210000|2021-11-17 23:36:50|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637192230000|2021-11-17 23:37:10|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637192350000|2021-11-17 23:39:10|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637192360000|2021-11-17 23:39:20|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637192370000|2021-11-17 23:39:30|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637192430000|2021-11-17 23:40:30|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637192450000|2021-11-17 23:40:50|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637192480000|2021-11-17 23:41:20|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637192490000|2021-11-17 23:41:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637192520000|2021-11-17 23:42:00|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637192570000|2021-11-17 23:42:50|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637192580000|2021-11-17 23:43:00|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637192590000|2021-11-17 23:43:10|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637192620000|2021-11-17 23:43:40|570.7|567.9|570.61|567.81|570.7|567.9|570.61|567.81|0
1637192650000|2021-11-17 23:44:10|570.79|567.99|570.7|567.9|570.79|567.99|570.7|567.9|0
1637192660000|2021-11-17 23:44:20|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637192670000|2021-11-17 23:44:30|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637192680000|2021-11-17 23:44:40|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637192700000|2021-11-17 23:45:00|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637192710000|2021-11-17 23:45:10|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637192720000|2021-11-17 23:45:20|570.79|567.99|570.61|567.81|570.79|567.99|570.61|567.81|0
1637192730000|2021-11-17 23:45:30|570.79|567.99|570.79|567.99|570.79|567.99|570.61|567.81|0
1637192740000|2021-11-17 23:45:40|570.97|568.17|570.79|567.99|570.97|568.17|570.79|567.99|0
1637192760000|2021-11-17 23:46:00|570.97|568.17|570.79|567.99|570.97|568.17|570.79|567.99|0
1637192800000|2021-11-17 23:46:40|570.61|567.81|570.69|567.89|570.69|567.89|570.61|567.81|0
1637192810000|2021-11-17 23:46:50|570.79|567.99|570.61|567.81|570.79|567.99|570.61|567.81|0
1637192820000|2021-11-17 23:47:00|570.79|567.99|570.69|567.89|570.79|567.99|570.69|567.89|0
1637192830000|2021-11-17 23:47:10|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637192840000|2021-11-17 23:47:20|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637192880000|2021-11-17 23:48:00|570.79|567.99|570.61|567.81|570.79|567.99|570.61|567.81|0
1637192970000|2021-11-17 23:49:30|570.51|567.71|570.61|567.81|570.61|567.81|570.51|567.71|0
1637192980000|2021-11-17 23:49:40|570.51|567.71|570.61|567.81|570.61|567.81|570.51|567.71|0
1637192990000|2021-11-17 23:49:50|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637193000000|2021-11-17 23:50:00|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637193030000|2021-11-17 23:50:30|570.69|567.89|570.6|567.8|570.69|567.89|570.6|567.8|0
1637193040000|2021-11-17 23:50:40|570.79|567.99|570.79|567.99|570.79|567.99|570.6|567.8|0
1637193060000|2021-11-17 23:51:00|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637193080000|2021-11-17 23:51:20|570.97|568.17|570.79|567.99|570.97|568.17|570.79|567.99|0
1637193110000|2021-11-17 23:51:50|570.97|568.17|570.79|567.99|570.97|568.17|570.79|567.99|0
1637193120000|2021-11-17 23:52:00|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637193140000|2021-11-17 23:52:20|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637193150000|2021-11-17 23:52:30|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637193200000|2021-11-17 23:53:20|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637193220000|2021-11-17 23:53:40|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637193230000|2021-11-17 23:53:50|570.87|568.07|570.79|567.99|570.87|568.07|570.79|567.99|0
1637193340000|2021-11-17 23:55:40|570.87|568.07|570.79|567.99|570.87|568.07|570.79|567.99|0
1637193400000|2021-11-17 23:56:40|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637193450000|2021-11-17 23:57:30|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637193460000|2021-11-17 23:57:40|570.97|568.17|570.87|568.07|570.97|568.17|570.87|568.07|0
1637193470000|2021-11-17 23:57:50|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637193510000|2021-11-17 23:58:30|571.15|568.35|570.97|568.17|571.15|568.35|570.97|568.17|0
1637193530000|2021-11-17 23:58:50|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637193540000|2021-11-17 23:59:00|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637193560000|2021-11-17 23:59:20|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637193570000|2021-11-17 23:59:30|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637193580000|2021-11-17 23:59:40|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637193600000|2021-11-18 00:00:00|570.97|568.17|571.15|568.35|571.15|568.35|570.97|568.17|0
1637193610000|2021-11-18 00:00:10|570.97|568.17|571.15|568.35|571.15|568.35|570.97|568.17|0
1637193640000|2021-11-18 00:00:40|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637193660000|2021-11-18 00:01:00|571.15|568.35|571.24|568.44|571.33|568.53|571.15|568.35|0
1637193670000|2021-11-18 00:01:10|571.33|568.53|571.15|568.35|571.33|568.53|571.15|568.35|0
1637193680000|2021-11-18 00:01:20|570.97|568.17|571.15|568.35|571.15|568.35|570.97|568.17|0
1637193700000|2021-11-18 00:01:40|571.05|568.25|570.97|568.17|571.15|568.35|570.97|568.17|0
1637193740000|2021-11-18 00:02:20|570.78|567.98|570.6|567.8|570.78|567.98|570.6|567.8|0
1637193750000|2021-11-18 00:02:30|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1637193760000|2021-11-18 00:02:40|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637193840000|2021-11-18 00:04:00|570.78|567.98|570.6|567.8|570.78|567.98|570.42|567.62|0
1637193850000|2021-11-18 00:04:10|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1637193860000|2021-11-18 00:04:20|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637193870000|2021-11-18 00:04:30|571.15|568.35|571.33|568.53|571.33|568.53|571.15|568.35|0
1637193880000|2021-11-18 00:04:40|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637193890000|2021-11-18 00:04:50|571.7|568.9|571.52|568.72|571.7|568.9|571.52|568.72|0
1637193900000|2021-11-18 00:05:00|571.33|568.53|571.42|568.62|571.42|568.62|571.33|568.53|0
1637193910000|2021-11-18 00:05:10|571.52|568.72|571.52|568.72|571.7|568.9|571.52|568.72|0
1637193930000|2021-11-18 00:05:30|571.7|568.9|571.52|568.72|571.7|568.9|571.52|568.72|0
1637193940000|2021-11-18 00:05:40|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1637193950000|2021-11-18 00:05:50|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637193970000|2021-11-18 00:06:10|571.6|568.8|571.7|568.9|571.7|568.9|571.6|568.8|0
1637194000000|2021-11-18 00:06:40|571.88|569.08|571.88|569.08|571.88|569.08|571.88|569.08|0
1637194010000|2021-11-18 00:06:50|571.7|568.9|571.88|569.08|571.88|569.08|571.7|568.9|0
1637194020000|2021-11-18 00:07:00|571.7|568.9|571.51|568.71|571.7|568.9|571.51|568.71|0
1637194030000|2021-11-18 00:07:10|571.7|568.9|571.51|568.71|571.7|568.9|571.51|568.71|0
1637194110000|2021-11-18 00:08:30|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637194120000|2021-11-18 00:08:40|571.51|568.71|571.51|568.71|571.7|568.9|571.51|568.71|0
1637194140000|2021-11-18 00:09:00|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1637194170000|2021-11-18 00:09:30|571.15|568.35|571.33|568.53|571.33|568.53|571.15|568.35|0
1637194180000|2021-11-18 00:09:40|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637194200000|2021-11-18 00:10:00|571.33|568.53|571.33|568.53|571.33|568.53|571.15|568.35|0
1637194210000|2021-11-18 00:10:10|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637194230000|2021-11-18 00:10:30|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1637194260000|2021-11-18 00:11:00|571.51|568.71|571.33|568.53|571.51|568.71|571.33|568.53|0
1637194300000|2021-11-18 00:11:40|571.42|568.62|571.33|568.53|571.42|568.62|571.33|568.53|0
1637194340000|2021-11-18 00:12:20|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637194350000|2021-11-18 00:12:30|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637194380000|2021-11-18 00:13:00|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637194390000|2021-11-18 00:13:10|571.15|568.35|570.96|568.16|571.15|568.35|570.96|568.16|0
1637194400000|2021-11-18 00:13:20|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637194410000|2021-11-18 00:13:30|570.96|568.16|570.96|568.16|570.96|568.16|570.78|567.98|0
1637194430000|2021-11-18 00:13:50|570.78|567.98|570.59|567.79|570.78|567.98|570.59|567.79|0
1637194440000|2021-11-18 00:14:00|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1637194460000|2021-11-18 00:14:20|570.5|567.7|570.59|567.79|570.59|567.79|570.5|567.7|0
1637194500000|2021-11-18 00:15:00|570.68|567.88|570.59|567.79|570.68|567.88|570.59|567.79|0
1637194510000|2021-11-18 00:15:10|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1637194520000|2021-11-18 00:15:20|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1637194530000|2021-11-18 00:15:30|570.5|567.7|570.59|567.79|570.59|567.79|570.5|567.7|0
1637194550000|2021-11-18 00:15:50|570.5|567.7|570.41|567.61|570.5|567.7|570.41|567.61|0
1637194560000|2021-11-18 00:16:00|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1637194570000|2021-11-18 00:16:10|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1637194580000|2021-11-18 00:16:20|570.68|567.88|570.78|567.98|570.78|567.98|570.68|567.88|0
1637194590000|2021-11-18 00:16:30|570.96|568.16|570.78|567.98|570.96|568.16|570.78|567.98|0
1637194620000|2021-11-18 00:17:00|570.96|568.16|570.96|568.16|570.96|568.16|570.78|567.98|0
1637194630000|2021-11-18 00:17:10|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1637194710000|2021-11-18 00:18:30|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637194790000|2021-11-18 00:19:50|570.86|568.06|570.86|568.06|570.86|568.06|570.78|567.98|0
1637194800000|2021-11-18 00:20:00|570.96|568.16|570.96|568.16|570.96|568.16|570.78|567.98|0
1637194830000|2021-11-18 00:20:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637194840000|2021-11-18 00:20:40|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1637194850000|2021-11-18 00:20:50|571.51|568.71|571.69|568.89|571.69|568.89|571.51|568.71|0
1637194860000|2021-11-18 00:21:00|571.51|568.71|571.6|568.8|571.69|568.89|571.51|568.71|0
1637194870000|2021-11-18 00:21:10|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1637194910000|2021-11-18 00:21:50|571.69|568.89|571.88|569.08|571.88|569.08|571.69|568.89|0
1637194920000|2021-11-18 00:22:00|571.69|568.89|571.88|569.08|571.88|569.08|571.69|568.89|0
1637194950000|2021-11-18 00:22:30|571.87|569.07|571.69|568.89|571.87|569.07|571.69|568.89|0
1637195010000|2021-11-18 00:23:30|571.51|568.71|571.69|568.89|571.69|568.89|571.51|568.71|0
1637195050000|2021-11-18 00:24:10|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1637195060000|2021-11-18 00:24:20|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637195090000|2021-11-18 00:24:50|571.78|568.98|571.87|569.07|571.87|569.07|571.78|568.98|0
1637195140000|2021-11-18 00:25:40|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637195150000|2021-11-18 00:25:50|572.06|569.26|572.06|569.26|572.06|569.26|572.06|569.26|0
1637195170000|2021-11-18 00:26:10|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637195210000|2021-11-18 00:26:50|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637195230000|2021-11-18 00:27:10|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637195250000|2021-11-18 00:27:30|572.06|569.26|571.87|569.07|572.06|569.26|571.87|569.07|0
1637195260000|2021-11-18 00:27:40|572.06|569.26|571.87|569.07|572.06|569.26|571.87|569.07|0
1637195280000|2021-11-18 00:28:00|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637195300000|2021-11-18 00:28:20|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1637195340000|2021-11-18 00:29:00|571.69|568.89|571.78|568.98|571.78|568.98|571.69|568.89|0
1637195350000|2021-11-18 00:29:10|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637195400000|2021-11-18 00:30:00|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637195410000|2021-11-18 00:30:10|571.69|568.89|571.5|568.7|571.69|568.89|571.5|568.7|0
1637195450000|2021-11-18 00:30:50|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637195490000|2021-11-18 00:31:30|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637195520000|2021-11-18 00:32:00|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637195550000|2021-11-18 00:32:30|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637195560000|2021-11-18 00:32:40|572.05|569.25|571.87|569.07|572.05|569.25|571.87|569.07|0
1637195570000|2021-11-18 00:32:50|571.69|568.89|571.77|568.97|571.77|568.97|571.69|568.89|0
1637195580000|2021-11-18 00:33:00|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637195590000|2021-11-18 00:33:10|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637195600000|2021-11-18 00:33:20|571.69|568.89|571.87|569.07|571.87|569.07|571.69|568.89|0
1637195610000|2021-11-18 00:33:30|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637195620000|2021-11-18 00:33:40|571.59|568.79|571.69|568.89|571.69|568.89|571.59|568.79|0
1637195650000|2021-11-18 00:34:10|571.5|568.7|571.69|568.89|571.69|568.89|571.5|568.7|0
1637195670000|2021-11-18 00:34:30|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637195740000|2021-11-18 00:35:40|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637195750000|2021-11-18 00:35:50|571.5|568.7|571.32|568.52|571.5|568.7|571.32|568.52|0
1637195800000|2021-11-18 00:36:40|571.22|568.42|571.32|568.52|571.32|568.52|571.22|568.42|0
1637195830000|2021-11-18 00:37:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637195840000|2021-11-18 00:37:20|571.32|568.52|571.13|568.33|571.32|568.52|571.13|568.33|0
1637195870000|2021-11-18 00:37:50|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637195890000|2021-11-18 00:38:10|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637195910000|2021-11-18 00:38:30|571.32|568.52|571.5|568.7|571.5|568.7|571.32|568.52|0
1637195920000|2021-11-18 00:38:40|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637195950000|2021-11-18 00:39:10|571.5|568.7|571.68|568.88|571.68|568.88|571.5|568.7|0
1637195960000|2021-11-18 00:39:20|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637195970000|2021-11-18 00:39:30|571.77|568.97|571.68|568.88|571.77|568.97|571.68|568.88|0
1637195980000|2021-11-18 00:39:40|571.77|568.97|571.77|568.97|571.77|568.97|571.77|568.97|0
1637195990000|2021-11-18 00:39:50|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637196020000|2021-11-18 00:40:20|571.68|568.88|571.87|569.07|571.87|569.07|571.68|568.88|0
1637196080000|2021-11-18 00:41:20|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637196130000|2021-11-18 00:42:10|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637196150000|2021-11-18 00:42:30|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637196200000|2021-11-18 00:43:20|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637196210000|2021-11-18 00:43:30|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637196220000|2021-11-18 00:43:40|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637196240000|2021-11-18 00:44:00|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637196250000|2021-11-18 00:44:10|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637196260000|2021-11-18 00:44:20|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637196300000|2021-11-18 00:45:00|572.05|569.25|571.86|569.06|572.05|569.25|571.86|569.06|0
1637196310000|2021-11-18 00:45:10|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1637196320000|2021-11-18 00:45:20|572.05|569.25|572.23|569.43|572.23|569.43|572.05|569.25|0
1637196330000|2021-11-18 00:45:30|572.42|569.62|572.23|569.43|572.42|569.62|572.23|569.43|0
1637196340000|2021-11-18 00:45:40|572.42|569.62|572.6|569.8|572.6|569.8|572.42|569.62|0
1637196350000|2021-11-18 00:45:50|572.5|569.7|572.42|569.62|572.5|569.7|572.42|569.62|0
1637196390000|2021-11-18 00:46:30|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1637196410000|2021-11-18 00:46:50|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1637196430000|2021-11-18 00:47:10|572.78|569.98|572.78|569.98|572.78|569.98|572.69|569.89|0
1637196450000|2021-11-18 00:47:30|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1637196470000|2021-11-18 00:47:50|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1637196530000|2021-11-18 00:48:50|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1637196560000|2021-11-18 00:49:20|572.5|569.7|572.41|569.61|572.5|569.7|572.41|569.61|0
1637196570000|2021-11-18 00:49:30|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1637196640000|2021-11-18 00:50:40|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1637196650000|2021-11-18 00:50:50|572.32|569.52|572.41|569.61|572.41|569.61|572.32|569.52|0
1637196690000|2021-11-18 00:51:30|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1637196700000|2021-11-18 00:51:40|572.05|569.25|572.05|569.25|572.05|569.25|572.05|569.25|0
1637196720000|2021-11-18 00:52:00|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1637196870000|2021-11-18 00:54:30|572.04|569.24|571.86|569.06|572.04|569.24|571.86|569.06|0
1637196920000|2021-11-18 00:55:20|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1637196940000|2021-11-18 00:55:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1637196950000|2021-11-18 00:55:50|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637196990000|2021-11-18 00:56:30|572.04|569.24|571.86|569.06|572.04|569.24|571.86|569.06|0
1637197000000|2021-11-18 00:56:40|571.95|569.15|572.04|569.24|572.04|569.24|571.95|569.15|0
1637197020000|2021-11-18 00:57:00|571.86|569.06|572.04|569.24|572.04|569.24|571.86|569.06|0
1637197040000|2021-11-18 00:57:20|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637197050000|2021-11-18 00:57:30|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1637197090000|2021-11-18 00:58:10|572.13|569.33|572.23|569.43|572.23|569.43|572.13|569.33|0
1637197130000|2021-11-18 00:58:50|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1637197140000|2021-11-18 00:59:00|571.95|569.15|571.86|569.06|571.95|569.15|571.86|569.06|0
1637197150000|2021-11-18 00:59:10|571.68|568.88|571.68|568.88|571.86|569.06|571.68|568.88|0
1637197160000|2021-11-18 00:59:20|571.49|568.69|571.58|568.78|571.58|568.78|571.49|568.69|0
1637197170000|2021-11-18 00:59:30|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197190000|2021-11-18 00:59:50|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197200000|2021-11-18 01:00:00|571.86|569.06|571.95|569.15|571.95|569.15|571.86|569.06|0
1637197210000|2021-11-18 01:00:10|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637197220000|2021-11-18 01:00:20|571.67|568.87|571.86|569.06|571.86|569.06|571.67|568.87|0
1637197260000|2021-11-18 01:01:00|571.67|568.87|571.86|569.06|571.86|569.06|571.67|568.87|0
1637197270000|2021-11-18 01:01:10|571.95|569.15|572.04|569.24|572.04|569.24|571.95|569.15|0
1637197280000|2021-11-18 01:01:20|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637197290000|2021-11-18 01:01:30|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197300000|2021-11-18 01:01:40|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197310000|2021-11-18 01:01:50|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197320000|2021-11-18 01:02:00|571.58|568.78|571.67|568.87|571.67|568.87|571.58|568.78|0
1637197330000|2021-11-18 01:02:10|571.76|568.96|571.67|568.87|571.76|568.96|571.67|568.87|0
1637197350000|2021-11-18 01:02:30|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637197400000|2021-11-18 01:03:20|571.76|568.96|571.67|568.87|571.76|568.96|571.67|568.87|0
1637197410000|2021-11-18 01:03:30|571.76|568.96|571.86|569.06|571.86|569.06|571.76|568.96|0
1637197430000|2021-11-18 01:03:50|571.76|568.96|571.67|568.87|571.76|568.96|571.67|568.87|0
1637197440000|2021-11-18 01:04:00|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197450000|2021-11-18 01:04:10|571.67|568.87|571.86|569.06|571.86|569.06|571.67|568.87|0
1637197460000|2021-11-18 01:04:20|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197490000|2021-11-18 01:04:50|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197510000|2021-11-18 01:05:10|571.67|568.87|571.49|568.69|571.67|568.87|571.49|568.69|0
1637197520000|2021-11-18 01:05:20|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637197530000|2021-11-18 01:05:30|571.49|568.69|571.31|568.51|571.49|568.69|571.31|568.51|0
1637197540000|2021-11-18 01:05:40|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197550000|2021-11-18 01:05:50|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197560000|2021-11-18 01:06:00|571.49|568.69|571.86|569.06|571.86|569.06|571.49|568.69|0
1637197580000|2021-11-18 01:06:20|571.76|568.96|571.76|568.96|571.76|568.96|571.76|568.96|0
1637197590000|2021-11-18 01:06:30|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197600000|2021-11-18 01:06:40|571.58|568.78|571.67|568.87|571.67|568.87|571.58|568.78|0
1637197610000|2021-11-18 01:06:50|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197620000|2021-11-18 01:07:00|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637197650000|2021-11-18 01:07:30|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197660000|2021-11-18 01:07:40|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637197690000|2021-11-18 01:08:10|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197750000|2021-11-18 01:09:10|571.67|568.87|571.67|568.87|571.76|568.96|571.67|568.87|0
1637197770000|2021-11-18 01:09:30|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1637197780000|2021-11-18 01:09:40|571.76|568.96|571.76|568.96|571.85|569.05|571.76|568.96|0
1637197790000|2021-11-18 01:09:50|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197800000|2021-11-18 01:10:00|571.49|568.69|571.49|568.69|571.67|568.87|571.49|568.69|0
1637197820000|2021-11-18 01:10:20|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197830000|2021-11-18 01:10:30|571.49|568.69|571.67|568.87|571.67|568.87|571.49|568.69|0
1637197840000|2021-11-18 01:10:40|571.49|568.69|571.67|568.87|571.67|568.87|571.49|568.69|0
1637197850000|2021-11-18 01:10:50|571.57|568.77|571.49|568.69|571.57|568.77|571.49|568.69|0
1637197860000|2021-11-18 01:11:00|571.67|568.87|571.49|568.69|571.67|568.87|571.49|568.69|0
1637197890000|2021-11-18 01:11:30|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637197930000|2021-11-18 01:12:10|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637197940000|2021-11-18 01:12:20|571.3|568.5|571.49|568.69|571.49|568.69|571.3|568.5|0
1637197950000|2021-11-18 01:12:30|571.3|568.5|571.49|568.69|571.49|568.69|571.3|568.5|0
1637197960000|2021-11-18 01:12:40|571.3|568.5|571.12|568.32|571.3|568.5|571.12|568.32|0
1637197970000|2021-11-18 01:12:50|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637198000000|2021-11-18 01:13:20|571.49|568.69|571.3|568.5|571.49|568.69|571.3|568.5|0
1637198020000|2021-11-18 01:13:40|571.12|568.32|571.21|568.41|571.21|568.41|571.12|568.32|0
1637198030000|2021-11-18 01:13:50|571.3|568.5|571.12|568.32|571.3|568.5|571.12|568.32|0
1637198060000|2021-11-18 01:14:20|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637198070000|2021-11-18 01:14:30|571.12|568.32|570.93|568.13|571.12|568.32|570.93|568.13|0
1637198090000|2021-11-18 01:14:50|571.12|568.32|570.93|568.13|571.12|568.32|570.93|568.13|0
1637198100000|2021-11-18 01:15:00|570.75|567.95|570.93|568.13|570.93|568.13|570.75|567.95|0
1637198110000|2021-11-18 01:15:10|570.75|567.95|570.93|568.13|570.93|568.13|570.75|567.95|0
1637198120000|2021-11-18 01:15:20|570.84|568.04|570.93|568.13|570.93|568.13|570.75|567.95|0
1637198130000|2021-11-18 01:15:30|570.84|568.04|570.75|567.95|570.93|568.13|570.75|567.95|0
1637198140000|2021-11-18 01:15:40|570.93|568.13|570.75|567.95|570.93|568.13|570.75|567.95|0
1637198150000|2021-11-18 01:15:50|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637198160000|2021-11-18 01:16:00|570.84|568.04|570.75|567.95|570.84|568.04|570.75|567.95|0
1637198170000|2021-11-18 01:16:10|570.57|567.77|570.65|567.85|570.65|567.85|570.57|567.77|0
1637198180000|2021-11-18 01:16:20|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637198210000|2021-11-18 01:16:50|570.93|568.13|570.93|568.13|570.93|568.13|570.75|567.95|0
1637198220000|2021-11-18 01:17:00|570.75|567.95|570.93|568.13|570.93|568.13|570.75|567.95|0
1637198230000|2021-11-18 01:17:10|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637198250000|2021-11-18 01:17:30|570.57|567.77|570.75|567.95|570.75|567.95|570.57|567.77|0
1637198260000|2021-11-18 01:17:40|570.93|568.13|571.12|568.32|571.12|568.32|570.93|568.13|0
1637198270000|2021-11-18 01:17:50|571.3|568.5|571.12|568.32|571.3|568.5|571.12|568.32|0
1637198280000|2021-11-18 01:18:00|571.3|568.5|571.12|568.32|571.3|568.5|571.12|568.32|0
1637198300000|2021-11-18 01:18:20|570.93|568.13|570.93|568.13|571.02|568.22|570.93|568.13|0
1637198310000|2021-11-18 01:18:30|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637198370000|2021-11-18 01:19:30|570.93|568.13|571.12|568.32|571.12|568.32|570.93|568.13|0
1637198400000|2021-11-18 01:20:00|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637198410000|2021-11-18 01:20:10|571.48|568.68|571.48|568.68|571.48|568.68|571.39|568.59|0
1637198420000|2021-11-18 01:20:20|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637198440000|2021-11-18 01:20:40|571.12|568.32|571.12|568.32|571.3|568.5|571.12|568.32|0
1637198450000|2021-11-18 01:20:50|571.3|568.5|571.3|568.5|571.3|568.5|571.11|568.31|0
1637198490000|2021-11-18 01:21:30|571.48|568.68|571.39|568.59|571.48|568.68|571.39|568.59|0
1637198500000|2021-11-18 01:21:40|571.3|568.5|571.39|568.59|571.39|568.59|571.3|568.5|0
1637198510000|2021-11-18 01:21:50|571.3|568.5|571.39|568.59|571.39|568.59|571.3|568.5|0
1637198520000|2021-11-18 01:22:00|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637198530000|2021-11-18 01:22:10|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637198570000|2021-11-18 01:22:50|571.02|568.22|570.93|568.13|571.02|568.22|570.93|568.13|0
1637198590000|2021-11-18 01:23:10|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637198600000|2021-11-18 01:23:20|571.02|568.22|570.93|568.13|571.02|568.22|570.93|568.13|0
1637198610000|2021-11-18 01:23:30|571.11|568.31|570.93|568.13|571.11|568.31|570.93|568.13|0
1637198640000|2021-11-18 01:24:00|571.11|568.31|570.93|568.13|571.11|568.31|570.93|568.13|0
1637198670000|2021-11-18 01:24:30|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637198680000|2021-11-18 01:24:40|570.83|568.03|570.93|568.13|570.93|568.13|570.83|568.03|0
1637198690000|2021-11-18 01:24:50|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637198710000|2021-11-18 01:25:10|570.56|567.76|570.75|567.95|570.75|567.95|570.56|567.76|0
1637198720000|2021-11-18 01:25:20|570.56|567.76|570.93|568.13|570.93|568.13|570.56|567.76|0
1637198740000|2021-11-18 01:25:40|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637198770000|2021-11-18 01:26:10|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637198780000|2021-11-18 01:26:20|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637198820000|2021-11-18 01:27:00|571.02|568.22|571.11|568.31|571.11|568.31|571.02|568.22|0
1637198830000|2021-11-18 01:27:10|571.02|568.22|571.11|568.31|571.11|568.31|570.93|568.13|0
1637198840000|2021-11-18 01:27:20|571.2|568.4|571.3|568.5|571.3|568.5|571.11|568.31|0
1637198870000|2021-11-18 01:27:50|571.11|568.31|571.2|568.4|571.3|568.5|571.11|568.31|0
1637198880000|2021-11-18 01:28:00|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637198900000|2021-11-18 01:28:20|571.3|568.5|571.11|568.31|571.3|568.5|571.11|568.31|0
1637198910000|2021-11-18 01:28:30|571.3|568.5|571.66|568.86|571.66|568.86|571.3|568.5|0
1637198930000|2021-11-18 01:28:50|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637198950000|2021-11-18 01:29:10|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637198960000|2021-11-18 01:29:20|571.38|568.58|571.38|568.58|571.38|568.58|571.29|568.49|0
1637198970000|2021-11-18 01:29:30|571.48|568.68|571.29|568.49|571.48|568.68|571.29|568.49|0
1637199000000|2021-11-18 01:30:00|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637199020000|2021-11-18 01:30:20|571.02|568.22|571.11|568.31|571.11|568.31|570.93|568.13|0
1637199030000|2021-11-18 01:30:30|570.93|568.13|571.11|568.31|571.11|568.31|570.93|568.13|0
1637199040000|2021-11-18 01:30:40|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637199060000|2021-11-18 01:31:00|570.74|567.94|570.93|568.13|570.93|568.13|570.74|567.94|0
1637199070000|2021-11-18 01:31:10|570.74|567.94|570.74|567.94|570.83|568.03|570.74|567.94|0
1637199090000|2021-11-18 01:31:30|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637199110000|2021-11-18 01:31:50|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637199130000|2021-11-18 01:32:10|571.29|568.49|571.29|568.49|571.29|568.49|571.11|568.31|0
1637199180000|2021-11-18 01:33:00|571.11|568.31|571.11|568.31|571.11|568.31|571.01|568.21|0
1637199190000|2021-11-18 01:33:10|571.01|568.21|571.11|568.31|571.11|568.31|571.01|568.21|0
1637199220000|2021-11-18 01:33:40|570.93|568.13|571.11|568.31|571.11|568.31|570.93|568.13|0
1637199230000|2021-11-18 01:33:50|571.01|568.21|571.11|568.31|571.11|568.31|571.01|568.21|0
1637199250000|2021-11-18 01:34:10|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637199280000|2021-11-18 01:34:40|571.2|568.4|571.29|568.49|571.29|568.49|571.11|568.31|0
1637199290000|2021-11-18 01:34:50|571.11|568.31|571.29|568.49|571.29|568.49|571.11|568.31|0
1637199300000|2021-11-18 01:35:00|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637199310000|2021-11-18 01:35:10|571.2|568.4|571.29|568.49|571.29|568.49|571.11|568.31|0
1637199340000|2021-11-18 01:35:40|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637199350000|2021-11-18 01:35:50|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637199360000|2021-11-18 01:36:00|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637199370000|2021-11-18 01:36:10|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637199380000|2021-11-18 01:36:20|571.11|568.31|571.29|568.49|571.29|568.49|571.11|568.31|0
1637199390000|2021-11-18 01:36:30|571.11|568.31|571.29|568.49|571.29|568.49|571.11|568.31|0
1637199400000|2021-11-18 01:36:40|571.2|568.4|571.29|568.49|571.29|568.49|571.2|568.4|0
1637199420000|2021-11-18 01:37:00|571.11|568.31|571.29|568.49|571.29|568.49|571.11|568.31|0
1637199430000|2021-11-18 01:37:10|571.11|568.31|571.2|568.4|571.29|568.49|571.11|568.31|0
1637199440000|2021-11-18 01:37:20|571.29|568.49|571.29|568.49|571.47|568.67|571.29|568.49|0
1637199460000|2021-11-18 01:37:40|571.47|568.67|571.47|568.67|571.47|568.67|571.29|568.49|0
1637199470000|2021-11-18 01:37:50|571.38|568.58|571.29|568.49|571.38|568.58|571.29|568.49|0
1637199490000|2021-11-18 01:38:10|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1637199500000|2021-11-18 01:38:20|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637199530000|2021-11-18 01:38:50|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637199540000|2021-11-18 01:39:00|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637199550000|2021-11-18 01:39:10|571.19|568.39|571.29|568.49|571.29|568.49|571.19|568.39|0
1637199580000|2021-11-18 01:39:40|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637199610000|2021-11-18 01:40:10|570.92|568.12|571.11|568.31|571.11|568.31|570.92|568.12|0
1637199630000|2021-11-18 01:40:30|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637199640000|2021-11-18 01:40:40|571.47|568.67|571.47|568.67|571.47|568.67|571.38|568.58|0
1637199650000|2021-11-18 01:40:50|571.29|568.49|571.47|568.67|571.47|568.67|571.29|568.49|0
1637199660000|2021-11-18 01:41:00|571.38|568.58|571.29|568.49|571.38|568.58|571.29|568.49|0
1637199670000|2021-11-18 01:41:10|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1637199680000|2021-11-18 01:41:20|571.66|568.86|571.66|568.86|571.66|568.86|571.66|568.86|0
1637199690000|2021-11-18 01:41:30|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1637199720000|2021-11-18 01:42:00|571.38|568.58|571.29|568.49|571.38|568.58|571.29|568.49|0
1637199750000|2021-11-18 01:42:30|571.11|568.31|571.29|568.49|571.29|568.49|571.11|568.31|0
1637199780000|2021-11-18 01:43:00|571.11|568.31|571.11|568.31|571.29|568.49|571.11|568.31|0
1637199790000|2021-11-18 01:43:10|570.92|568.12|570.92|568.12|570.92|568.12|570.74|567.94|0
1637199800000|2021-11-18 01:43:20|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1637199810000|2021-11-18 01:43:30|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637199820000|2021-11-18 01:43:40|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1637199830000|2021-11-18 01:43:50|570.92|568.12|570.92|568.12|570.92|568.12|570.83|568.03|0
1637199900000|2021-11-18 01:45:00|570.74|567.94|570.74|567.94|570.74|567.94|570.55|567.75|0
1637199920000|2021-11-18 01:45:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637199950000|2021-11-18 01:45:50|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637199960000|2021-11-18 01:46:00|570.92|568.12|571.01|568.21|571.1|568.3|570.92|568.12|0
1637199970000|2021-11-18 01:46:10|571.1|568.3|571.29|568.49|571.29|568.49|571.1|568.3|0
1637199980000|2021-11-18 01:46:20|571.19|568.39|571.1|568.3|571.29|568.49|571.1|568.3|0
1637199990000|2021-11-18 01:46:30|571.29|568.49|571.1|568.3|571.29|568.49|571.1|568.3|0
1637200010000|2021-11-18 01:46:50|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200020000|2021-11-18 01:47:00|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637200040000|2021-11-18 01:47:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200050000|2021-11-18 01:47:30|570.74|567.94|570.92|568.12|570.92|568.12|570.74|567.94|0
1637200060000|2021-11-18 01:47:40|570.82|568.02|570.74|567.94|570.82|568.02|570.74|567.94|0
1637200080000|2021-11-18 01:48:00|570.92|568.12|570.74|567.94|570.92|568.12|570.74|567.94|0
1637200090000|2021-11-18 01:48:10|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200120000|2021-11-18 01:48:40|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1637200130000|2021-11-18 01:48:50|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200140000|2021-11-18 01:49:00|570.74|567.94|570.92|568.12|570.92|568.12|570.74|567.94|0
1637200150000|2021-11-18 01:49:10|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637200160000|2021-11-18 01:49:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200180000|2021-11-18 01:49:40|571.01|568.21|570.92|568.12|571.01|568.21|570.92|568.12|0
1637200190000|2021-11-18 01:49:50|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637200200000|2021-11-18 01:50:00|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200210000|2021-11-18 01:50:10|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1637200220000|2021-11-18 01:50:20|570.92|568.12|571.1|568.3|571.1|568.3|570.92|568.12|0
1637200250000|2021-11-18 01:50:50|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200260000|2021-11-18 01:51:00|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637200270000|2021-11-18 01:51:10|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200280000|2021-11-18 01:51:20|570.73|567.93|570.92|568.12|570.92|568.12|570.73|567.93|0
1637200290000|2021-11-18 01:51:30|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1637200300000|2021-11-18 01:51:40|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637200310000|2021-11-18 01:51:50|570.55|567.75|570.37|567.57|570.55|567.75|570.37|567.57|0
1637200320000|2021-11-18 01:52:00|570.55|567.75|570.55|567.75|570.55|567.75|570.37|567.57|0
1637200330000|2021-11-18 01:52:10|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637200360000|2021-11-18 01:52:40|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637200380000|2021-11-18 01:53:00|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637200390000|2021-11-18 01:53:10|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637200410000|2021-11-18 01:53:30|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1637200440000|2021-11-18 01:54:00|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637200450000|2021-11-18 01:54:10|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637200460000|2021-11-18 01:54:20|570.37|567.57|570.55|567.75|570.55|567.75|570.37|567.57|0
1637200470000|2021-11-18 01:54:30|570.37|567.57|570.55|567.75|570.55|567.75|570.37|567.57|0
1637200500000|2021-11-18 01:55:00|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637200530000|2021-11-18 01:55:30|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200540000|2021-11-18 01:55:40|570.73|567.93|570.92|568.12|570.92|568.12|570.73|567.93|0
1637200550000|2021-11-18 01:55:50|570.73|567.93|570.82|568.02|570.82|568.02|570.73|567.93|0
1637200560000|2021-11-18 01:56:00|570.92|568.12|570.73|567.93|570.92|568.12|570.73|567.93|0
1637200570000|2021-11-18 01:56:10|570.92|568.12|570.73|567.93|570.92|568.12|570.73|567.93|0
1637200580000|2021-11-18 01:56:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200620000|2021-11-18 01:57:00|570.82|568.02|570.92|568.12|570.92|568.12|570.82|568.02|0
1637200640000|2021-11-18 01:57:20|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637200650000|2021-11-18 01:57:30|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637200660000|2021-11-18 01:57:40|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637200680000|2021-11-18 01:58:00|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637200690000|2021-11-18 01:58:10|571|568.2|571|568.2|571|568.2|571|568.2|0
1637200700000|2021-11-18 01:58:20|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637200710000|2021-11-18 01:58:30|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637200720000|2021-11-18 01:58:40|571.1|568.3|570.91|568.11|571.1|568.3|570.91|568.11|0
1637200750000|2021-11-18 01:59:10|570.82|568.02|570.91|568.11|570.91|568.11|570.73|567.93|0
1637200760000|2021-11-18 01:59:20|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1637200770000|2021-11-18 01:59:30|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637200780000|2021-11-18 01:59:40|570.82|568.02|570.91|568.11|570.91|568.11|570.82|568.02|0
1637200790000|2021-11-18 01:59:50|570.73|567.93|570.91|568.11|570.91|568.11|570.73|567.93|0
1637200800000|2021-11-18 02:00:00|570.82|568.02|570.91|568.11|570.91|568.11|570.73|567.93|0
1637200820000|2021-11-18 02:00:20|570.73|567.93|570.91|568.11|570.91|568.11|570.73|567.93|0
1637200830000|2021-11-18 02:00:30|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637200850000|2021-11-18 02:00:50|570.91|568.11|570.73|567.93|570.91|568.11|570.73|567.93|0
1637200860000|2021-11-18 02:01:00|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637200870000|2021-11-18 02:01:10|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637200900000|2021-11-18 02:01:40|570.91|568.11|570.73|567.93|570.91|568.11|570.73|567.93|0
1637200920000|2021-11-18 02:02:00|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637200930000|2021-11-18 02:02:10|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637200950000|2021-11-18 02:02:30|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637200960000|2021-11-18 02:02:40|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637200970000|2021-11-18 02:02:50|571.28|568.48|571.28|568.48|571.28|568.48|571.28|568.48|0
1637200990000|2021-11-18 02:03:10|571.46|568.66|571.65|568.85|571.65|568.85|571.46|568.66|0
1637201000000|2021-11-18 02:03:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637201010000|2021-11-18 02:03:30|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637201040000|2021-11-18 02:04:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637201050000|2021-11-18 02:04:10|571.65|568.85|571.46|568.66|571.65|568.85|571.46|568.66|0
1637201060000|2021-11-18 02:04:20|571.28|568.48|571.46|568.66|571.46|568.66|571.28|568.48|0
1637201070000|2021-11-18 02:04:30|571.28|568.48|571.46|568.66|571.46|568.66|571.28|568.48|0
1637201100000|2021-11-18 02:05:00|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637201130000|2021-11-18 02:05:30|571.46|568.66|571.46|568.66|571.65|568.85|571.46|568.66|0
1637201140000|2021-11-18 02:05:40|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637201150000|2021-11-18 02:05:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637201160000|2021-11-18 02:06:00|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637201170000|2021-11-18 02:06:10|571.83|569.03|571.83|569.03|571.83|569.03|571.83|569.03|0
1637201240000|2021-11-18 02:07:20|571.64|568.84|571.83|569.03|571.83|569.03|571.64|568.84|0
1637201280000|2021-11-18 02:08:00|571.73|568.93|571.83|569.03|571.83|569.03|571.64|568.84|0
1637201290000|2021-11-18 02:08:10|571.73|568.93|571.83|569.03|571.83|569.03|571.73|568.93|0
1637201300000|2021-11-18 02:08:20|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637201310000|2021-11-18 02:08:30|571.83|569.03|571.64|568.84|571.83|569.03|571.64|568.84|0
1637201330000|2021-11-18 02:08:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637201360000|2021-11-18 02:09:20|571.64|568.84|571.46|568.66|571.64|568.84|571.46|568.66|0
1637201380000|2021-11-18 02:09:40|571.28|568.48|571.28|568.48|571.28|568.48|571.28|568.48|0
1637201390000|2021-11-18 02:09:50|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1637201400000|2021-11-18 02:10:00|570.91|568.11|571.09|568.29|571.09|568.29|570.91|568.11|0
1637201410000|2021-11-18 02:10:10|570.91|568.11|571.09|568.29|571.09|568.29|570.91|568.11|0
1637201420000|2021-11-18 02:10:20|571.28|568.48|571.28|568.48|571.28|568.48|571.28|568.48|0
1637201440000|2021-11-18 02:10:40|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637201450000|2021-11-18 02:10:50|571.28|568.48|571.28|568.48|571.28|568.48|571.28|568.48|0
1637201490000|2021-11-18 02:11:30|571.09|568.29|571.09|568.29|571.28|568.48|571.09|568.29|0
1637201500000|2021-11-18 02:11:40|570.91|568.11|571.09|568.29|571.09|568.29|570.91|568.11|0
1637201510000|2021-11-18 02:11:50|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637201530000|2021-11-18 02:12:10|570.54|567.74|570.36|567.56|570.54|567.74|570.36|567.56|0
1637201540000|2021-11-18 02:12:20|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1637201550000|2021-11-18 02:12:30|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1637201560000|2021-11-18 02:12:40|570.36|567.56|570.36|567.56|570.36|567.56|570.36|567.56|0
1637201580000|2021-11-18 02:13:00|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1637201590000|2021-11-18 02:13:10|570.36|567.56|570.36|567.56|570.36|567.56|570.36|567.56|0
1637201600000|2021-11-18 02:13:20|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1637201630000|2021-11-18 02:13:50|569.99|567.19|569.99|567.19|570.08|567.28|569.99|567.19|0
1637201640000|2021-11-18 02:14:00|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1637201660000|2021-11-18 02:14:20|570.36|567.56|570.36|567.56|570.36|567.56|570.36|567.56|0
1637201670000|2021-11-18 02:14:30|570.17|567.37|570.36|567.56|570.36|567.56|570.17|567.37|0
1637201690000|2021-11-18 02:14:50|570.54|567.74|570.45|567.65|570.54|567.74|570.45|567.65|0
1637201700000|2021-11-18 02:15:00|570.36|567.56|570.36|567.56|570.36|567.56|570.36|567.56|0
1637201730000|2021-11-18 02:15:30|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1637201740000|2021-11-18 02:15:40|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1637201750000|2021-11-18 02:15:50|570.17|567.37|570.08|567.28|570.17|567.37|570.08|567.28|0
1637201760000|2021-11-18 02:16:00|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1637201790000|2021-11-18 02:16:30|569.81|567.01|569.62|566.82|569.81|567.01|569.62|566.82|0
1637201800000|2021-11-18 02:16:40|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1637201810000|2021-11-18 02:16:50|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1637201840000|2021-11-18 02:17:20|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1637201910000|2021-11-18 02:18:30|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1637202010000|2021-11-18 02:20:10|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1637202030000|2021-11-18 02:20:30|569.53|566.73|569.44|566.64|569.53|566.73|569.44|566.64|0
1637202050000|2021-11-18 02:20:50|569.53|566.73|569.62|566.82|569.62|566.82|569.53|566.73|0
1637202090000|2021-11-18 02:21:30|569.25|566.45|569.44|566.64|569.44|566.64|569.25|566.45|0
1637202110000|2021-11-18 02:21:50|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1637202190000|2021-11-18 02:23:10|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1637202200000|2021-11-18 02:23:20|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1637202210000|2021-11-18 02:23:30|569.62|566.82|569.71|566.91|569.71|566.91|569.62|566.82|0
1637202220000|2021-11-18 02:23:40|569.8|567|569.62|566.82|569.8|567|569.62|566.82|0
1637202270000|2021-11-18 02:24:30|569.52|566.72|569.62|566.82|569.62|566.82|569.52|566.72|0
1637202320000|2021-11-18 02:25:20|569.8|567|569.8|567|569.8|567|569.8|567|0
1637202330000|2021-11-18 02:25:30|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1637202340000|2021-11-18 02:25:40|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1637202380000|2021-11-18 02:26:20|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1637202390000|2021-11-18 02:26:30|569.99|567.19|570.17|567.37|570.17|567.37|569.99|567.19|0
1637202410000|2021-11-18 02:26:50|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1637202430000|2021-11-18 02:27:10|570.44|567.64|570.35|567.55|570.54|567.74|570.35|567.55|0
1637202450000|2021-11-18 02:27:30|570.54|567.74|570.54|567.74|570.54|567.74|570.54|567.74|0
1637202460000|2021-11-18 02:27:40|570.35|567.55|570.53|567.73|570.53|567.73|570.35|567.55|0
1637202470000|2021-11-18 02:27:50|570.35|567.55|570.53|567.73|570.53|567.73|570.35|567.55|0
1637202530000|2021-11-18 02:28:50|570.72|567.92|570.72|567.92|570.72|567.92|570.53|567.73|0
1637202540000|2021-11-18 02:29:00|570.53|567.73|570.72|567.92|570.72|567.92|570.53|567.73|0
1637202600000|2021-11-18 02:30:00|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637202620000|2021-11-18 02:30:20|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637202650000|2021-11-18 02:30:50|571.27|568.47|571.27|568.47|571.27|568.47|571.08|568.28|0
1637202660000|2021-11-18 02:31:00|571.08|568.28|571.27|568.47|571.27|568.47|571.08|568.28|0
1637202690000|2021-11-18 02:31:30|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1637202710000|2021-11-18 02:31:50|571.54|568.74|571.63|568.83|571.63|568.83|571.54|568.74|0
1637202720000|2021-11-18 02:32:00|571.82|569.02|571.63|568.83|571.82|569.02|571.63|568.83|0
1637202740000|2021-11-18 02:32:20|571.82|569.02|571.82|569.02|571.82|569.02|571.82|569.02|0
1637202770000|2021-11-18 02:32:50|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637202840000|2021-11-18 02:34:00|571.82|569.02|571.63|568.83|571.82|569.02|571.63|568.83|0
1637202880000|2021-11-18 02:34:40|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1637202890000|2021-11-18 02:34:50|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1637202900000|2021-11-18 02:35:00|571.45|568.65|571.45|568.65|571.63|568.83|571.45|568.65|0
1637202910000|2021-11-18 02:35:10|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637202970000|2021-11-18 02:36:10|571.82|569.02|571.82|569.02|571.82|569.02|571.82|569.02|0
1637202980000|2021-11-18 02:36:20|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637202990000|2021-11-18 02:36:30|571.82|569.02|571.82|569.02|571.82|569.02|571.82|569.02|0
1637203030000|2021-11-18 02:37:10|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637203050000|2021-11-18 02:37:30|572|569.2|572|569.2|572|569.2|572|569.2|0
1637203060000|2021-11-18 02:37:40|571.81|569.01|572|569.2|572|569.2|571.81|569.01|0
1637203110000|2021-11-18 02:38:30|572.09|569.29|572.18|569.38|572.18|569.38|572.09|569.29|0
1637203120000|2021-11-18 02:38:40|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637203130000|2021-11-18 02:38:50|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637203140000|2021-11-18 02:39:00|572.55|569.75|572.36|569.56|572.55|569.75|572.36|569.56|0
1637203150000|2021-11-18 02:39:10|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637203190000|2021-11-18 02:39:50|572.64|569.84|572.55|569.75|572.64|569.84|572.55|569.75|0
1637203200000|2021-11-18 02:40:00|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637203250000|2021-11-18 02:40:50|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637203280000|2021-11-18 02:41:20|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637203300000|2021-11-18 02:41:40|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637203320000|2021-11-18 02:42:00|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637203330000|2021-11-18 02:42:10|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1637203350000|2021-11-18 02:42:30|572|569.2|572|569.2|572|569.2|572|569.2|0
1637203410000|2021-11-18 02:43:30|571.9|569.1|571.9|569.1|571.9|569.1|571.9|569.1|0
1637203420000|2021-11-18 02:43:40|572|569.2|572|569.2|572|569.2|572|569.2|0
1637203430000|2021-11-18 02:43:50|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637203440000|2021-11-18 02:44:00|572|569.2|572|569.2|572|569.2|572|569.2|0
1637203450000|2021-11-18 02:44:10|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637203460000|2021-11-18 02:44:20|571.9|569.1|571.81|569.01|571.9|569.1|571.81|569.01|0
1637203470000|2021-11-18 02:44:30|572|569.2|572|569.2|572|569.2|572|569.2|0
1637203510000|2021-11-18 02:45:10|571.99|569.19|571.81|569.01|571.99|569.19|571.81|569.01|0
1637203540000|2021-11-18 02:45:40|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637203550000|2021-11-18 02:45:50|571.81|569.01|571.99|569.19|571.99|569.19|571.81|569.01|0
1637203560000|2021-11-18 02:46:00|571.81|569.01|571.99|569.19|571.99|569.19|571.81|569.01|0
1637203580000|2021-11-18 02:46:20|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637203590000|2021-11-18 02:46:30|571.9|569.1|571.81|569.01|571.9|569.1|571.81|569.01|0
1637203650000|2021-11-18 02:47:30|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637203660000|2021-11-18 02:47:40|571.71|568.91|571.81|569.01|571.81|569.01|571.71|568.91|0
1637203680000|2021-11-18 02:48:00|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1637203740000|2021-11-18 02:49:00|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637203750000|2021-11-18 02:49:10|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637203770000|2021-11-18 02:49:30|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637203810000|2021-11-18 02:50:10|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637203820000|2021-11-18 02:50:20|571.81|569.01|571.81|569.01|571.99|569.19|571.81|569.01|0
1637203830000|2021-11-18 02:50:30|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637203840000|2021-11-18 02:50:40|571.9|569.1|571.99|569.19|571.99|569.19|571.9|569.1|0
1637203850000|2021-11-18 02:50:50|571.81|569.01|571.99|569.19|571.99|569.19|571.81|569.01|0
1637203860000|2021-11-18 02:51:00|571.9|569.1|571.99|569.19|571.99|569.19|571.9|569.1|0
1637203890000|2021-11-18 02:51:30|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637203900000|2021-11-18 02:51:40|571.99|569.19|571.9|569.1|571.99|569.19|571.9|569.1|0
1637203910000|2021-11-18 02:51:50|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1637203930000|2021-11-18 02:52:10|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637203960000|2021-11-18 02:52:40|571.44|568.64|571.62|568.82|571.62|568.82|571.44|568.64|0
1637203970000|2021-11-18 02:52:50|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1637204000000|2021-11-18 02:53:20|571.53|568.73|571.44|568.64|571.53|568.73|571.44|568.64|0
1637204140000|2021-11-18 02:55:40|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637204150000|2021-11-18 02:55:50|571.44|568.64|571.62|568.82|571.62|568.82|571.44|568.64|0
1637204170000|2021-11-18 02:56:10|571.44|568.64|571.62|568.82|571.62|568.82|571.44|568.64|0
1637204190000|2021-11-18 02:56:30|571.44|568.64|571.53|568.73|571.53|568.73|571.44|568.64|0
1637204200000|2021-11-18 02:56:40|571.62|568.82|571.62|568.82|571.62|568.82|571.53|568.73|0
1637204210000|2021-11-18 02:56:50|571.44|568.64|571.44|568.64|571.62|568.82|571.44|568.64|0
1637204220000|2021-11-18 02:57:00|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1637204230000|2021-11-18 02:57:10|571.44|568.64|571.26|568.46|571.44|568.64|571.26|568.46|0
1637204250000|2021-11-18 02:57:30|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637204260000|2021-11-18 02:57:40|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1637204270000|2021-11-18 02:57:50|571.16|568.36|571.26|568.46|571.26|568.46|571.16|568.36|0
1637204280000|2021-11-18 02:58:00|571.16|568.36|571.07|568.27|571.16|568.36|571.07|568.27|0
1637204290000|2021-11-18 02:58:10|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1637204300000|2021-11-18 02:58:20|571.07|568.27|571.25|568.45|571.25|568.45|571.07|568.27|0
1637204340000|2021-11-18 02:59:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637204370000|2021-11-18 02:59:30|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1637204380000|2021-11-18 02:59:40|571.07|568.27|571.07|568.27|571.25|568.45|571.07|568.27|0
1637204390000|2021-11-18 02:59:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637204400000|2021-11-18 03:00:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637204410000|2021-11-18 03:00:10|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637204420000|2021-11-18 03:00:20|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1637204430000|2021-11-18 03:00:30|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637204440000|2021-11-18 03:00:40|571.16|568.36|571.25|568.45|571.25|568.45|571.16|568.36|0
1637204450000|2021-11-18 03:00:50|571.16|568.36|571.07|568.27|571.16|568.36|571.07|568.27|0
1637204470000|2021-11-18 03:01:10|571.16|568.36|571.07|568.27|571.16|568.36|571.07|568.27|0
1637204540000|2021-11-18 03:02:20|570.89|568.09|571.07|568.27|571.07|568.27|570.89|568.09|0
1637204560000|2021-11-18 03:02:40|570.89|568.09|570.97|568.17|570.97|568.17|570.89|568.09|0
1637204570000|2021-11-18 03:02:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637204600000|2021-11-18 03:03:20|570.79|567.99|570.89|568.09|570.89|568.09|570.79|567.99|0
1637204610000|2021-11-18 03:03:30|570.7|567.9|570.52|567.72|570.7|567.9|570.52|567.72|0
1637204620000|2021-11-18 03:03:40|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1637204640000|2021-11-18 03:04:00|570.79|567.99|570.79|567.99|570.79|567.99|570.7|567.9|0
1637204650000|2021-11-18 03:04:10|570.89|568.09|570.7|567.9|570.89|568.09|570.7|567.9|0
1637204680000|2021-11-18 03:04:40|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637204690000|2021-11-18 03:04:50|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637204700000|2021-11-18 03:05:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637204720000|2021-11-18 03:05:20|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637204730000|2021-11-18 03:05:30|571.07|568.27|571.25|568.45|571.25|568.45|571.07|568.27|0
1637204750000|2021-11-18 03:05:50|571.44|568.64|571.25|568.45|571.44|568.64|571.25|568.45|0
1637204760000|2021-11-18 03:06:00|571.07|568.27|571.25|568.45|571.25|568.45|571.07|568.27|0
1637204790000|2021-11-18 03:06:30|571.07|568.27|571.07|568.27|571.16|568.36|571.07|568.27|0
1637204800000|2021-11-18 03:06:40|571.16|568.36|571.25|568.45|571.25|568.45|571.16|568.36|0
1637204810000|2021-11-18 03:06:50|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637204830000|2021-11-18 03:07:10|571.62|568.82|571.43|568.63|571.62|568.82|571.43|568.63|0
1637204860000|2021-11-18 03:07:40|571.52|568.72|571.43|568.63|571.52|568.72|571.43|568.63|0
1637204890000|2021-11-18 03:08:10|571.34|568.54|571.25|568.45|571.34|568.54|571.25|568.45|0
1637204910000|2021-11-18 03:08:30|571.34|568.54|571.43|568.63|571.43|568.63|571.34|568.54|0
1637204920000|2021-11-18 03:08:40|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637204950000|2021-11-18 03:09:10|571.15|568.35|571.25|568.45|571.25|568.45|571.15|568.35|0
1637204960000|2021-11-18 03:09:20|571.07|568.27|571.25|568.45|571.25|568.45|571.07|568.27|0
1637204970000|2021-11-18 03:09:30|571.07|568.27|571.07|568.27|571.25|568.45|571.07|568.27|0
1637205030000|2021-11-18 03:10:30|570.88|568.08|571.07|568.27|571.07|568.27|570.88|568.08|0
1637205040000|2021-11-18 03:10:40|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637205070000|2021-11-18 03:11:10|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637205130000|2021-11-18 03:12:10|570.97|568.17|570.88|568.08|571.07|568.27|570.88|568.08|0
1637205140000|2021-11-18 03:12:20|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637205150000|2021-11-18 03:12:30|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637205180000|2021-11-18 03:13:00|571.07|568.27|571.06|568.26|571.07|568.27|571.06|568.26|0
1637205240000|2021-11-18 03:14:00|570.88|568.08|571.06|568.26|571.06|568.26|570.88|568.08|0
1637205250000|2021-11-18 03:14:10|570.88|568.08|571.06|568.26|571.06|568.26|570.88|568.08|0
1637205290000|2021-11-18 03:14:50|571.25|568.45|571.06|568.26|571.25|568.45|571.06|568.26|0
1637205360000|2021-11-18 03:16:00|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637205390000|2021-11-18 03:16:30|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637205430000|2021-11-18 03:17:10|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637205440000|2021-11-18 03:17:20|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637205490000|2021-11-18 03:18:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637205500000|2021-11-18 03:18:20|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637205560000|2021-11-18 03:19:20|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1637205590000|2021-11-18 03:19:50|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637205600000|2021-11-18 03:20:00|570.33|567.53|570.51|567.71|570.51|567.71|570.33|567.53|0
1637205630000|2021-11-18 03:20:30|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637205670000|2021-11-18 03:21:10|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637205680000|2021-11-18 03:21:20|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637205700000|2021-11-18 03:21:40|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637205730000|2021-11-18 03:22:10|570.69|567.89|570.88|568.08|570.88|568.08|570.69|567.89|0
1637205760000|2021-11-18 03:22:40|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637205770000|2021-11-18 03:22:50|570.78|567.98|570.88|568.08|570.88|568.08|570.69|567.89|0
1637205780000|2021-11-18 03:23:00|570.78|567.98|570.51|567.71|570.78|567.98|570.51|567.71|0
1637205800000|2021-11-18 03:23:20|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637205820000|2021-11-18 03:23:40|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637205860000|2021-11-18 03:24:20|570.41|567.61|570.51|567.71|570.51|567.71|570.41|567.61|0
1637205920000|2021-11-18 03:25:20|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637205970000|2021-11-18 03:26:10|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637206020000|2021-11-18 03:27:00|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637206030000|2021-11-18 03:27:10|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637206060000|2021-11-18 03:27:40|570.88|568.08|570.78|567.98|570.88|568.08|570.78|567.98|0
1637206070000|2021-11-18 03:27:50|570.69|567.89|570.87|568.07|570.87|568.07|570.69|567.89|0
1637206080000|2021-11-18 03:28:00|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637206110000|2021-11-18 03:28:30|570.51|567.71|570.69|567.89|570.69|567.89|570.51|567.71|0
1637206140000|2021-11-18 03:29:00|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637206150000|2021-11-18 03:29:10|571.06|568.26|570.87|568.07|571.06|568.26|570.87|568.07|0
1637206170000|2021-11-18 03:29:30|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637206180000|2021-11-18 03:29:40|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637206200000|2021-11-18 03:30:00|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637206220000|2021-11-18 03:30:20|570.78|567.98|570.69|567.89|570.78|567.98|570.69|567.89|0
1637206230000|2021-11-18 03:30:30|570.78|567.98|570.69|567.89|570.87|568.07|570.69|567.89|0
1637206240000|2021-11-18 03:30:40|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637206290000|2021-11-18 03:31:30|571.06|568.26|571.06|568.26|571.06|568.26|570.87|568.07|0
1637206310000|2021-11-18 03:31:50|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637206320000|2021-11-18 03:32:00|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637206330000|2021-11-18 03:32:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637206340000|2021-11-18 03:32:20|570.96|568.16|571.06|568.26|571.06|568.26|570.96|568.16|0
1637206400000|2021-11-18 03:33:20|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637206410000|2021-11-18 03:33:30|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637206420000|2021-11-18 03:33:40|570.87|568.07|571.06|568.26|571.06|568.26|570.87|568.07|0
1637206430000|2021-11-18 03:33:50|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637206490000|2021-11-18 03:34:50|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637206510000|2021-11-18 03:35:10|570.78|567.98|570.87|568.07|570.87|568.07|570.78|567.98|0
1637206520000|2021-11-18 03:35:20|570.96|568.16|571.06|568.26|571.06|568.26|570.96|568.16|0
1637206530000|2021-11-18 03:35:30|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637206540000|2021-11-18 03:35:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637206550000|2021-11-18 03:35:50|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1637206560000|2021-11-18 03:36:00|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1637206570000|2021-11-18 03:36:10|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1637206580000|2021-11-18 03:36:20|571.51|568.71|571.61|568.81|571.61|568.81|571.51|568.71|0
1637206590000|2021-11-18 03:36:30|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637206600000|2021-11-18 03:36:40|571.51|568.71|571.6|568.8|571.6|568.8|571.51|568.71|0
1637206610000|2021-11-18 03:36:50|571.42|568.62|571.42|568.62|571.51|568.71|571.42|568.62|0
1637206620000|2021-11-18 03:37:00|571.51|568.71|571.51|568.71|571.51|568.71|571.42|568.62|0
1637206630000|2021-11-18 03:37:10|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637206640000|2021-11-18 03:37:20|571.42|568.62|571.42|568.62|571.6|568.8|571.42|568.62|0
1637206650000|2021-11-18 03:37:30|571.51|568.71|571.42|568.62|571.51|568.71|571.42|568.62|0
1637206670000|2021-11-18 03:37:50|571.24|568.44|571.05|568.25|571.24|568.44|571.05|568.25|0
1637206690000|2021-11-18 03:38:10|571.24|568.44|571.14|568.34|571.24|568.44|571.05|568.25|0
1637206700000|2021-11-18 03:38:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637206740000|2021-11-18 03:39:00|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637206750000|2021-11-18 03:39:10|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637206760000|2021-11-18 03:39:20|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637206770000|2021-11-18 03:39:30|571.14|568.34|571.24|568.44|571.24|568.44|571.14|568.34|0
1637206790000|2021-11-18 03:39:50|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637206820000|2021-11-18 03:40:20|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1637206840000|2021-11-18 03:40:40|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637206920000|2021-11-18 03:42:00|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637206930000|2021-11-18 03:42:10|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1637206940000|2021-11-18 03:42:20|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637206950000|2021-11-18 03:42:30|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1637207050000|2021-11-18 03:44:10|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637207080000|2021-11-18 03:44:40|571.51|568.71|571.6|568.8|571.6|568.8|571.51|568.71|0
1637207090000|2021-11-18 03:44:50|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1637207130000|2021-11-18 03:45:30|571.6|568.8|571.42|568.62|571.6|568.8|571.42|568.62|0
1637207140000|2021-11-18 03:45:40|571.6|568.8|571.6|568.8|571.6|568.8|571.42|568.62|0
1637207170000|2021-11-18 03:46:10|571.69|568.89|571.78|568.98|571.78|568.98|571.69|568.89|0
1637207210000|2021-11-18 03:46:50|571.69|568.89|571.6|568.8|571.78|568.98|571.6|568.8|0
1637207240000|2021-11-18 03:47:20|571.42|568.62|571.6|568.8|571.6|568.8|571.42|568.62|0
1637207310000|2021-11-18 03:48:30|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637207320000|2021-11-18 03:48:40|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637207340000|2021-11-18 03:49:00|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637207410000|2021-11-18 03:50:10|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637207420000|2021-11-18 03:50:20|571.78|568.98|571.97|569.17|571.97|569.17|571.78|568.98|0
1637207430000|2021-11-18 03:50:30|572.05|569.25|572.05|569.25|572.05|569.25|572.05|569.25|0
1637207440000|2021-11-18 03:50:40|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637207450000|2021-11-18 03:50:50|571.97|569.17|572.15|569.35|572.15|569.35|571.97|569.17|0
1637207490000|2021-11-18 03:51:30|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637207500000|2021-11-18 03:51:40|572.15|569.35|571.97|569.17|572.15|569.35|571.97|569.17|0
1637207540000|2021-11-18 03:52:20|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637207560000|2021-11-18 03:52:40|571.96|569.16|571.78|568.98|571.96|569.16|571.78|568.98|0
1637207570000|2021-11-18 03:52:50|571.87|569.07|571.78|568.98|571.96|569.16|571.78|568.98|0
1637207590000|2021-11-18 03:53:10|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1637207600000|2021-11-18 03:53:20|571.78|568.98|571.96|569.16|571.96|569.16|571.78|568.98|0
1637207610000|2021-11-18 03:53:30|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637207620000|2021-11-18 03:53:40|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1637207650000|2021-11-18 03:54:10|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637207720000|2021-11-18 03:55:20|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1637207730000|2021-11-18 03:55:30|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637207780000|2021-11-18 03:56:20|571.68|568.88|571.68|568.88|571.68|568.88|571.6|568.8|0
1637207790000|2021-11-18 03:56:30|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637207830000|2021-11-18 03:57:10|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637207840000|2021-11-18 03:57:20|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1637207860000|2021-11-18 03:57:40|571.5|568.7|571.6|568.8|571.6|568.8|571.5|568.7|0
1637207900000|2021-11-18 03:58:20|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637208050000|2021-11-18 04:00:50|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637208240000|2021-11-18 04:04:00|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637208360000|2021-11-18 04:06:00|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1637208370000|2021-11-18 04:06:10|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1637208420000|2021-11-18 04:07:00|571.77|568.97|571.77|568.97|571.77|568.97|571.77|568.97|0
1637208460000|2021-11-18 04:07:40|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637208470000|2021-11-18 04:07:50|571.77|568.97|571.59|568.79|571.77|568.97|571.59|568.79|0
1637208500000|2021-11-18 04:08:20|571.68|568.88|571.77|568.97|571.77|568.97|571.59|568.79|0
1637208510000|2021-11-18 04:08:30|571.68|568.88|571.77|568.97|571.77|568.97|571.68|568.88|0
1637208520000|2021-11-18 04:08:40|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637208600000|2021-11-18 04:10:00|571.77|568.97|571.77|568.97|571.77|568.97|571.77|568.97|0
1637208680000|2021-11-18 04:11:20|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1637208800000|2021-11-18 04:13:20|571.77|568.97|571.77|568.97|571.77|568.97|571.77|568.97|0
1637208820000|2021-11-18 04:13:40|571.59|568.79|571.4|568.6|571.59|568.79|571.4|568.6|0
1637208840000|2021-11-18 04:14:00|571.59|568.79|571.4|568.6|571.59|568.79|571.4|568.6|0
1637208860000|2021-11-18 04:14:20|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637208870000|2021-11-18 04:14:30|571.4|568.6|571.59|568.79|571.59|568.79|571.4|568.6|0
1637208880000|2021-11-18 04:14:40|571.49|568.69|571.4|568.6|571.49|568.69|571.4|568.6|0
1637208890000|2021-11-18 04:14:50|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637208900000|2021-11-18 04:15:00|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1637208910000|2021-11-18 04:15:10|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637208920000|2021-11-18 04:15:20|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1637208930000|2021-11-18 04:15:30|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1637209060000|2021-11-18 04:17:40|571.77|568.97|571.77|568.97|571.77|568.97|571.77|568.97|0
1637209100000|2021-11-18 04:18:20|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1637209110000|2021-11-18 04:18:30|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1637209240000|2021-11-18 04:20:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1637209320000|2021-11-18 04:22:00|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1637209380000|2021-11-18 04:23:00|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637209400000|2021-11-18 04:23:20|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1637209440000|2021-11-18 04:24:00|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637209470000|2021-11-18 04:24:30|571.95|569.15|571.95|569.15|572.13|569.33|571.95|569.15|0
1637209490000|2021-11-18 04:24:50|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637209500000|2021-11-18 04:25:00|572.04|569.24|572.13|569.33|572.13|569.33|571.95|569.15|0
1637209560000|2021-11-18 04:26:00|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1637209570000|2021-11-18 04:26:10|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637209660000|2021-11-18 04:27:40|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1637209670000|2021-11-18 04:27:50|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637209730000|2021-11-18 04:28:50|572.22|569.42|572.13|569.33|572.22|569.42|572.13|569.33|0
1637209830000|2021-11-18 04:30:30|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1637209870000|2021-11-18 04:31:10|572.04|569.24|572.13|569.33|572.13|569.33|572.04|569.24|0
1637209880000|2021-11-18 04:31:20|571.95|569.15|572.04|569.24|572.04|569.24|571.95|569.15|0
1637209890000|2021-11-18 04:31:30|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637209950000|2021-11-18 04:32:30|572.31|569.51|572.13|569.33|572.31|569.51|572.13|569.33|0
1637210150000|2021-11-18 04:35:50|572.22|569.42|572.13|569.33|572.22|569.42|572.13|569.33|0
1637210160000|2021-11-18 04:36:00|572.22|569.42|572.13|569.33|572.31|569.51|572.13|569.33|0
1637210180000|2021-11-18 04:36:20|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1637210190000|2021-11-18 04:36:30|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637210300000|2021-11-18 04:38:20|572.03|569.23|571.94|569.14|572.03|569.23|571.94|569.14|0
1637210310000|2021-11-18 04:38:30|572.13|569.33|571.94|569.14|572.13|569.33|571.94|569.14|0
1637210320000|2021-11-18 04:38:40|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1637210330000|2021-11-18 04:38:50|571.94|569.14|571.94|569.14|571.94|569.14|571.94|569.14|0
1637210350000|2021-11-18 04:39:10|572.03|569.23|572.13|569.33|572.13|569.33|572.03|569.23|0
1637210570000|2021-11-18 04:42:50|571.94|569.14|571.94|569.14|571.94|569.14|571.94|569.14|0
1637210580000|2021-11-18 04:43:00|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637210600000|2021-11-18 04:43:20|571.94|569.14|572.13|569.33|572.13|569.33|571.94|569.14|0
1637210630000|2021-11-18 04:43:50|572.03|569.23|571.94|569.14|572.03|569.23|571.94|569.14|0
1637210670000|2021-11-18 04:44:30|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637210690000|2021-11-18 04:44:50|571.94|569.14|571.94|569.14|571.94|569.14|571.94|569.14|0
1637210700000|2021-11-18 04:45:00|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1637210710000|2021-11-18 04:45:10|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1637210730000|2021-11-18 04:45:30|572.12|569.32|572.12|569.32|572.12|569.32|572.12|569.32|0
1637211020000|2021-11-18 04:50:20|572.31|569.51|572.31|569.51|572.31|569.51|572.31|569.51|0
1637211110000|2021-11-18 04:51:50|572.49|569.69|572.49|569.69|572.49|569.69|572.49|569.69|0
1637211120000|2021-11-18 04:52:00|572.31|569.51|572.31|569.51|572.31|569.51|572.31|569.51|0
1637211150000|2021-11-18 04:52:30|572.39|569.59|572.49|569.69|572.49|569.69|572.39|569.59|0
1637211270000|2021-11-18 04:54:30|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1637211280000|2021-11-18 04:54:40|572.3|569.5|572.3|569.5|572.49|569.69|572.3|569.5|0
1637211290000|2021-11-18 04:54:50|572.49|569.69|572.49|569.69|572.49|569.69|572.49|569.69|0
1637211350000|2021-11-18 04:55:50|572.3|569.5|572.49|569.69|572.49|569.69|572.3|569.5|0
1637211360000|2021-11-18 04:56:00|572.3|569.5|572.3|569.5|572.3|569.5|572.3|569.5|0
1637211370000|2021-11-18 04:56:10|572.39|569.59|572.49|569.69|572.49|569.69|572.3|569.5|0
1637211380000|2021-11-18 04:56:20|572.39|569.59|572.49|569.69|572.49|569.69|572.39|569.59|0
1637211430000|2021-11-18 04:57:10|572.3|569.5|572.3|569.5|572.3|569.5|572.3|569.5|0
1637211460000|2021-11-18 04:57:40|572.49|569.69|572.67|569.87|572.67|569.87|572.49|569.69|0
1637211470000|2021-11-18 04:57:50|572.85|570.05|572.85|570.05|572.85|570.05|572.76|569.96|0
1637211490000|2021-11-18 04:58:10|572.94|570.14|573.04|570.24|573.04|570.24|572.94|570.14|0
1637211510000|2021-11-18 04:58:30|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1637211520000|2021-11-18 04:58:40|572.67|569.87|572.67|569.87|572.67|569.87|572.67|569.87|0
1637211530000|2021-11-18 04:58:50|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1637211540000|2021-11-18 04:59:00|573.04|570.24|572.94|570.14|573.04|570.24|572.94|570.14|0
1637211550000|2021-11-18 04:59:10|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1637211570000|2021-11-18 04:59:30|572.85|570.05|572.85|570.05|573.04|570.24|572.85|570.05|0
1637211600000|2021-11-18 05:00:00|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1637211620000|2021-11-18 05:00:20|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1637211640000|2021-11-18 05:00:40|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1637211660000|2021-11-18 05:01:00|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1637211680000|2021-11-18 05:01:20|573.49|570.69|573.4|570.6|573.49|570.69|573.4|570.6|0
1637211720000|2021-11-18 05:02:00|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1637211730000|2021-11-18 05:02:10|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1637211740000|2021-11-18 05:02:20|573.22|570.42|573.22|570.42|573.22|570.42|573.22|570.42|0
1637211840000|2021-11-18 05:04:00|573.4|570.6|573.77|570.97|573.77|570.97|573.4|570.6|0
1637211850000|2021-11-18 05:04:10|573.95|571.15|573.77|570.97|573.95|571.15|573.77|570.97|0
1637211860000|2021-11-18 05:04:20|573.59|570.79|573.59|570.79|573.77|570.97|573.59|570.79|0
1637211870000|2021-11-18 05:04:30|573.67|570.87|573.95|571.15|573.95|571.15|573.67|570.87|0
1637211880000|2021-11-18 05:04:40|574.14|571.34|574.04|571.24|574.14|571.34|574.04|571.24|0
1637211890000|2021-11-18 05:04:50|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1637211900000|2021-11-18 05:05:00|574.32|571.52|573.95|571.15|574.32|571.52|573.95|571.15|0
1637211910000|2021-11-18 05:05:10|574.04|571.24|574.32|571.52|574.32|571.52|574.04|571.24|0
1637211920000|2021-11-18 05:05:20|574.51|571.71|574.14|571.34|574.51|571.71|574.14|571.34|0
1637211930000|2021-11-18 05:05:30|574.32|571.52|574.69|571.89|574.69|571.89|574.32|571.52|0
1637211940000|2021-11-18 05:05:40|574.51|571.71|574.51|571.71|574.51|571.71|574.51|571.71|0
1637211950000|2021-11-18 05:05:50|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1637211960000|2021-11-18 05:06:00|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1637211970000|2021-11-18 05:06:10|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637211980000|2021-11-18 05:06:20|574.14|571.34|573.95|571.15|574.14|571.34|573.95|571.15|0
1637211990000|2021-11-18 05:06:30|573.86|571.06|573.77|570.97|573.86|571.06|573.77|570.97|0
1637212000000|2021-11-18 05:06:40|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1637212020000|2021-11-18 05:07:00|573.77|570.97|574.14|571.34|574.14|571.34|573.77|570.97|0
1637212030000|2021-11-18 05:07:10|574.04|571.24|573.95|571.15|574.04|571.24|573.95|571.15|0
1637212040000|2021-11-18 05:07:20|574.04|571.24|573.95|571.15|574.14|571.34|573.95|571.15|0
1637212050000|2021-11-18 05:07:30|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1637212060000|2021-11-18 05:07:40|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637212070000|2021-11-18 05:07:50|573.67|570.87|573.77|570.97|573.77|570.97|573.58|570.78|0
1637212080000|2021-11-18 05:08:00|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637212090000|2021-11-18 05:08:10|574.04|571.24|574.14|571.34|574.14|571.34|574.04|571.24|0
1637212100000|2021-11-18 05:08:20|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1637212110000|2021-11-18 05:08:30|574.14|571.34|574.04|571.24|574.14|571.34|573.95|571.15|0
1637212120000|2021-11-18 05:08:40|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637212130000|2021-11-18 05:08:50|574.14|571.34|573.95|571.15|574.14|571.34|573.95|571.15|0
1637212140000|2021-11-18 05:09:00|574.14|571.34|573.95|571.15|574.14|571.34|573.95|571.15|0
1637212160000|2021-11-18 05:09:20|574.32|571.52|574.14|571.34|574.32|571.52|574.14|571.34|0
1637212170000|2021-11-18 05:09:30|574.04|571.24|573.95|571.15|574.04|571.24|573.95|571.15|0
1637212190000|2021-11-18 05:09:50|573.77|570.97|573.95|571.15|573.95|571.15|573.77|570.97|0
1637212200000|2021-11-18 05:10:00|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1637212210000|2021-11-18 05:10:10|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637212230000|2021-11-18 05:10:30|573.67|570.87|573.58|570.78|573.67|570.87|573.58|570.78|0
1637212250000|2021-11-18 05:10:50|573.77|570.97|573.77|570.97|573.77|570.97|573.58|570.78|0
1637212260000|2021-11-18 05:11:00|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637212290000|2021-11-18 05:11:30|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1637212340000|2021-11-18 05:12:20|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637212350000|2021-11-18 05:12:30|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1637212360000|2021-11-18 05:12:40|573.67|570.87|573.77|570.97|573.77|570.97|573.67|570.87|0
1637212370000|2021-11-18 05:12:50|573.85|571.05|573.95|571.15|573.95|571.15|573.85|571.05|0
1637212380000|2021-11-18 05:13:00|573.85|571.05|573.77|570.97|573.85|571.05|573.77|570.97|0
1637212440000|2021-11-18 05:14:00|573.58|570.78|573.77|570.97|573.77|570.97|573.58|570.78|0
1637212450000|2021-11-18 05:14:10|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637212470000|2021-11-18 05:14:30|574.13|571.33|574.04|571.24|574.13|571.33|574.04|571.24|0
1637212480000|2021-11-18 05:14:40|573.95|571.15|574.13|571.33|574.13|571.33|573.95|571.15|0
1637212490000|2021-11-18 05:14:50|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637212500000|2021-11-18 05:15:00|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1637212520000|2021-11-18 05:15:20|573.95|571.15|574.13|571.33|574.13|571.33|573.95|571.15|0
1637212530000|2021-11-18 05:15:30|574.04|571.24|573.95|571.15|574.04|571.24|573.95|571.15|0
1637212560000|2021-11-18 05:16:00|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1637212580000|2021-11-18 05:16:20|573.95|571.15|573.95|571.15|574.13|571.33|573.95|571.15|0
1637212600000|2021-11-18 05:16:40|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1637212610000|2021-11-18 05:16:50|573.95|571.15|574.13|571.33|574.13|571.33|573.95|571.15|0
1637212620000|2021-11-18 05:17:00|574.04|571.24|574.13|571.33|574.13|571.33|574.04|571.24|0
1637212630000|2021-11-18 05:17:10|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637212640000|2021-11-18 05:17:20|574.13|571.33|574.13|571.33|574.13|571.33|574.04|571.24|0
1637212650000|2021-11-18 05:17:30|573.95|571.15|574.04|571.24|574.04|571.24|573.95|571.15|0
1637212660000|2021-11-18 05:17:40|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1637212670000|2021-11-18 05:17:50|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1637212680000|2021-11-18 05:18:00|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637212700000|2021-11-18 05:18:20|573.76|570.96|573.76|570.96|573.85|571.05|573.76|570.96|0
1637212720000|2021-11-18 05:18:40|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637212740000|2021-11-18 05:19:00|573.76|570.96|573.58|570.78|573.76|570.96|573.58|570.78|0
1637212750000|2021-11-18 05:19:10|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1637212760000|2021-11-18 05:19:20|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637212780000|2021-11-18 05:19:40|573.4|570.6|573.58|570.78|573.58|570.78|573.4|570.6|0
1637212790000|2021-11-18 05:19:50|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1637212800000|2021-11-18 05:20:00|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637212830000|2021-11-18 05:20:30|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1637212840000|2021-11-18 05:20:40|573.58|570.78|573.76|570.96|573.76|570.96|573.58|570.78|0
1637212880000|2021-11-18 05:21:20|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1637212890000|2021-11-18 05:21:30|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1637212920000|2021-11-18 05:22:00|573.67|570.87|573.58|570.78|573.67|570.87|573.58|570.78|0
1637212930000|2021-11-18 05:22:10|573.67|570.87|573.58|570.78|573.76|570.96|573.58|570.78|0
1637212940000|2021-11-18 05:22:20|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1637212990000|2021-11-18 05:23:10|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637213000000|2021-11-18 05:23:20|573.76|570.96|573.58|570.78|573.76|570.96|573.58|570.78|0
1637213070000|2021-11-18 05:24:30|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1637213080000|2021-11-18 05:24:40|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637213100000|2021-11-18 05:25:00|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1637213110000|2021-11-18 05:25:10|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637213120000|2021-11-18 05:25:20|573.76|570.96|573.58|570.78|573.76|570.96|573.58|570.78|0
1637213140000|2021-11-18 05:25:40|573.76|570.96|573.67|570.87|573.76|570.96|573.67|570.87|0
1637213150000|2021-11-18 05:25:50|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1637213180000|2021-11-18 05:26:20|573.58|570.78|573.58|570.78|573.76|570.96|573.58|570.78|0
1637213220000|2021-11-18 05:27:00|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1637213240000|2021-11-18 05:27:20|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1637213340000|2021-11-18 05:29:00|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1637213350000|2021-11-18 05:29:10|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1637213380000|2021-11-18 05:29:40|573.94|571.14|573.76|570.96|573.94|571.14|573.76|570.96|0
1637213420000|2021-11-18 05:30:20|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1637213430000|2021-11-18 05:30:30|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1637213440000|2021-11-18 05:30:40|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1637213460000|2021-11-18 05:31:00|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1637213510000|2021-11-18 05:31:50|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1637213520000|2021-11-18 05:32:00|574.21|571.41|574.31|571.51|574.31|571.51|574.21|571.41|0
1637213530000|2021-11-18 05:32:10|574.49|571.69|574.49|571.69|574.49|571.69|574.49|571.69|0
1637213540000|2021-11-18 05:32:20|574.58|571.78|574.49|571.69|574.58|571.78|574.49|571.69|0
1637213550000|2021-11-18 05:32:30|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1637213580000|2021-11-18 05:33:00|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1637213590000|2021-11-18 05:33:10|574.49|571.69|574.49|571.69|574.49|571.69|574.49|571.69|0
1637213610000|2021-11-18 05:33:30|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1637213640000|2021-11-18 05:34:00|574.4|571.6|574.31|571.51|574.49|571.69|574.31|571.51|0
1637213650000|2021-11-18 05:34:10|574.49|571.69|574.49|571.69|574.49|571.69|574.49|571.69|0
1637213750000|2021-11-18 05:35:50|574.68|571.88|574.68|571.88|574.68|571.88|574.68|571.88|0
1637213760000|2021-11-18 05:36:00|574.49|571.69|574.68|571.88|574.68|571.88|574.49|571.69|0
1637213770000|2021-11-18 05:36:10|574.49|571.69|574.49|571.69|574.49|571.69|574.49|571.69|0
1637213780000|2021-11-18 05:36:20|574.58|571.78|574.49|571.69|574.58|571.78|574.49|571.69|0
1637213820000|2021-11-18 05:37:00|574.31|571.51|574.4|571.6|574.49|571.69|574.31|571.51|0
1637213830000|2021-11-18 05:37:10|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1637213920000|2021-11-18 05:38:40|574.49|571.69|574.49|571.69|574.49|571.69|574.31|571.51|0
1637213940000|2021-11-18 05:39:00|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1637214000000|2021-11-18 05:40:00|574.12|571.32|574.21|571.41|574.21|571.41|574.12|571.32|0
1637214010000|2021-11-18 05:40:10|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1637214100000|2021-11-18 05:41:40|574.49|571.69|574.49|571.69|574.49|571.69|574.49|571.69|0
1637214110000|2021-11-18 05:41:50|574.58|571.78|574.49|571.69|574.58|571.78|574.49|571.69|0
1637214140000|2021-11-18 05:42:20|574.3|571.5|574.3|571.5|574.3|571.5|574.3|571.5|0
1637214150000|2021-11-18 05:42:30|574.49|571.69|574.49|571.69|574.49|571.69|574.39|571.59|0
1637214180000|2021-11-18 05:43:00|574.39|571.59|574.3|571.5|574.39|571.59|574.3|571.5|0
1637214240000|2021-11-18 05:44:00|574.21|571.41|574.3|571.5|574.3|571.5|574.12|571.32|0
1637214250000|2021-11-18 05:44:10|574.12|571.32|574.3|571.5|574.3|571.5|574.12|571.32|0
1637214290000|2021-11-18 05:44:50|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1637214300000|2021-11-18 05:45:00|574.3|571.5|574.3|571.5|574.3|571.5|574.3|571.5|0
1637214320000|2021-11-18 05:45:20|574.21|571.41|574.12|571.32|574.21|571.41|574.12|571.32|0
1637214380000|2021-11-18 05:46:20|573.94|571.14|574.12|571.32|574.12|571.32|573.94|571.14|0
1637214390000|2021-11-18 05:46:30|573.94|571.14|573.94|571.14|574.12|571.32|573.94|571.14|0
1637214420000|2021-11-18 05:47:00|573.93|571.13|573.93|571.13|573.93|571.13|573.93|571.13|0
1637214480000|2021-11-18 05:48:00|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1637214570000|2021-11-18 05:49:30|573.57|570.77|573.75|570.95|573.75|570.95|573.57|570.77|0
1637214630000|2021-11-18 05:50:30|573.57|570.77|573.75|570.95|573.75|570.95|573.57|570.77|0
1637214640000|2021-11-18 05:50:40|573.65|570.85|573.75|570.95|573.75|570.95|573.65|570.85|0
1637214650000|2021-11-18 05:50:50|573.57|570.77|573.57|570.77|573.65|570.85|573.57|570.77|0
1637214660000|2021-11-18 05:51:00|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1637214690000|2021-11-18 05:51:30|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1637214730000|2021-11-18 05:52:10|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1637214760000|2021-11-18 05:52:40|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1637214800000|2021-11-18 05:53:20|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1637214810000|2021-11-18 05:53:30|573.2|570.4|573.1|570.3|573.2|570.4|573.01|570.21|0
1637214820000|2021-11-18 05:53:40|573.2|570.4|573.01|570.21|573.2|570.4|573.01|570.21|0
1637214840000|2021-11-18 05:54:00|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1637214850000|2021-11-18 05:54:10|573.01|570.21|573.2|570.4|573.2|570.4|573.01|570.21|0
1637214860000|2021-11-18 05:54:20|573.01|570.21|573.2|570.4|573.2|570.4|573.01|570.21|0
1637214870000|2021-11-18 05:54:30|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1637214890000|2021-11-18 05:54:50|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1637214920000|2021-11-18 05:55:20|573.1|570.3|573.2|570.4|573.2|570.4|573.01|570.21|0
1637214930000|2021-11-18 05:55:30|573.28|570.48|573.2|570.4|573.28|570.48|573.2|570.4|0
1637214970000|2021-11-18 05:56:10|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1637215000000|2021-11-18 05:56:40|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1637215020000|2021-11-18 05:57:00|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1637215030000|2021-11-18 05:57:10|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1637215060000|2021-11-18 05:57:40|573.19|570.39|573.01|570.21|573.19|570.39|573.01|570.21|0
1637215070000|2021-11-18 05:57:50|573.19|570.39|573.19|570.39|573.19|570.39|573.19|570.39|0
1637215140000|2021-11-18 05:59:00|573.38|570.58|573.28|570.48|573.38|570.58|573.19|570.39|0
1637215150000|2021-11-18 05:59:10|573.19|570.39|573.19|570.39|573.19|570.39|573.19|570.39|0
1637215160000|2021-11-18 05:59:20|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1637215170000|2021-11-18 05:59:30|573.19|570.39|573.19|570.39|573.19|570.39|573.19|570.39|0
1637215210000|2021-11-18 06:00:10|573.01|570.21|573.19|570.39|573.19|570.39|573.01|570.21|0
1637215220000|2021-11-18 06:00:20|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1637215280000|2021-11-18 06:01:20|573.74|570.94|573.56|570.76|573.74|570.94|573.56|570.76|0
1637215300000|2021-11-18 06:01:40|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1637215310000|2021-11-18 06:01:50|573.47|570.67|573.38|570.58|573.56|570.76|573.38|570.58|0
1637215320000|2021-11-18 06:02:00|573.56|570.76|573.38|570.58|573.56|570.76|573.38|570.58|0
1637215350000|2021-11-18 06:02:30|573.19|570.39|573.38|570.58|573.38|570.58|573.19|570.39|0
1637215370000|2021-11-18 06:02:50|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1637215380000|2021-11-18 06:03:00|573.38|570.58|573.28|570.48|573.38|570.58|573.28|570.48|0
1637215390000|2021-11-18 06:03:10|573.19|570.39|573.38|570.58|573.38|570.58|573.19|570.39|0
1637215450000|2021-11-18 06:04:10|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1637215470000|2021-11-18 06:04:30|573.38|570.58|573.56|570.76|573.56|570.76|573.38|570.58|0
1637215520000|2021-11-18 06:05:20|573.74|570.94|573.74|570.94|573.74|570.94|573.74|570.94|0
1637215530000|2021-11-18 06:05:30|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1637215570000|2021-11-18 06:06:10|573.37|570.57|573.37|570.57|573.37|570.57|573.37|570.57|0
1637215580000|2021-11-18 06:06:20|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1637215590000|2021-11-18 06:06:30|573.37|570.57|573.56|570.76|573.56|570.76|573.37|570.57|0
1637215630000|2021-11-18 06:07:10|573.37|570.57|573.37|570.57|573.37|570.57|573.37|570.57|0
1637215640000|2021-11-18 06:07:20|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1637215650000|2021-11-18 06:07:30|573.37|570.57|573.37|570.57|573.37|570.57|573.37|570.57|0
1637215700000|2021-11-18 06:08:20|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1637215710000|2021-11-18 06:08:30|573.65|570.85|573.74|570.94|573.74|570.94|573.65|570.85|0
1637215730000|2021-11-18 06:08:50|573.65|570.85|573.56|570.76|573.65|570.85|573.56|570.76|0
1637215740000|2021-11-18 06:09:00|573.65|570.85|573.56|570.76|573.65|570.85|573.56|570.76|0
1637215760000|2021-11-18 06:09:20|573.65|570.85|573.56|570.76|573.74|570.94|573.56|570.76|0
1637215800000|2021-11-18 06:10:00|573.46|570.66|573.37|570.57|573.46|570.66|573.37|570.57|0
1637215810000|2021-11-18 06:10:10|573.19|570.39|573.37|570.57|573.37|570.57|573.19|570.39|0
1637215830000|2021-11-18 06:10:30|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1637215840000|2021-11-18 06:10:40|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1637215850000|2021-11-18 06:10:50|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1637215860000|2021-11-18 06:11:00|573.37|570.57|573.37|570.57|573.37|570.57|573.37|570.57|0
1637215960000|2021-11-18 06:12:40|573.19|570.39|573.19|570.39|573.19|570.39|573.19|570.39|0
1637215990000|2021-11-18 06:13:10|573.37|570.57|573.37|570.57|573.37|570.57|573.37|570.57|0
1637216050000|2021-11-18 06:14:10|573.28|570.48|573.37|570.57|573.37|570.57|573.19|570.39|0
1637216210000|2021-11-18 06:16:50|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1637216250000|2021-11-18 06:17:30|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1637216260000|2021-11-18 06:17:40|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1637216270000|2021-11-18 06:17:50|573.37|570.57|573.37|570.57|573.37|570.57|573.37|570.57|0
1637216370000|2021-11-18 06:19:30|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1637216490000|2021-11-18 06:21:30|573.46|570.66|573.37|570.57|573.46|570.66|573.37|570.57|0
1637216510000|2021-11-18 06:21:50|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1637216550000|2021-11-18 06:22:30|573.74|570.94|573.74|570.94|573.74|570.94|573.74|570.94|0
1637216600000|2021-11-18 06:23:20|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1637216610000|2021-11-18 06:23:30|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1637216700000|2021-11-18 06:25:00|573.37|570.57|573.37|570.57|573.37|570.57|573.37|570.57|0
1637216710000|2021-11-18 06:25:10|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1637216730000|2021-11-18 06:25:30|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1637216760000|2021-11-18 06:26:00|573.64|570.84|573.64|570.84|573.64|570.84|573.55|570.75|0
1637216770000|2021-11-18 06:26:10|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1637216780000|2021-11-18 06:26:20|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1637216790000|2021-11-18 06:26:30|573.73|570.93|573.82|571.02|573.92|571.12|573.73|570.93|0
1637216800000|2021-11-18 06:26:40|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1637216830000|2021-11-18 06:27:10|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1637216880000|2021-11-18 06:28:00|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1637216900000|2021-11-18 06:28:20|573.82|571.02|573.73|570.93|573.82|571.02|573.73|570.93|0
1637216920000|2021-11-18 06:28:40|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1637216930000|2021-11-18 06:28:50|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1637216970000|2021-11-18 06:29:30|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1637217030000|2021-11-18 06:30:30|573.73|570.93|573.92|571.12|573.92|571.12|573.73|570.93|0
1637217050000|2021-11-18 06:30:50|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1637217110000|2021-11-18 06:31:50|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1637217120000|2021-11-18 06:32:00|573.73|570.93|573.64|570.84|573.73|570.93|573.64|570.84|0
1637217130000|2021-11-18 06:32:10|573.55|570.75|573.55|570.75|573.64|570.84|573.55|570.75|0
1637217140000|2021-11-18 06:32:20|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1637217170000|2021-11-18 06:32:50|573.64|570.84|573.64|570.84|573.64|570.84|573.64|570.84|0
1637217180000|2021-11-18 06:33:00|573.55|570.75|573.73|570.93|573.73|570.93|573.55|570.75|0
1637217260000|2021-11-18 06:34:20|573.82|571.02|573.91|571.11|573.91|571.11|573.82|571.02|0
1637217280000|2021-11-18 06:34:40|573.82|571.02|573.73|570.93|573.82|571.02|573.73|570.93|0
1637217300000|2021-11-18 06:35:00|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1637217330000|2021-11-18 06:35:30|574|571.2|574.1|571.3|574.1|571.3|574|571.2|0
1637217420000|2021-11-18 06:37:00|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1637217480000|2021-11-18 06:38:00|574.1|571.3|574.1|571.3|574.1|571.3|574.1|571.3|0
1637217520000|2021-11-18 06:38:40|573.91|571.11|574.1|571.3|574.1|571.3|573.91|571.11|0
1637217640000|2021-11-18 06:40:40|574.09|571.29|574.09|571.29|574.09|571.29|574.09|571.29|0
1637217660000|2021-11-18 06:41:00|574.18|571.38|574.28|571.48|574.28|571.48|574.18|571.38|0
1637217690000|2021-11-18 06:41:30|574.46|571.66|574.28|571.48|574.46|571.66|574.28|571.48|0
1637217860000|2021-11-18 06:44:20|574.46|571.66|574.46|571.66|574.46|571.66|574.46|571.66|0
1637217900000|2021-11-18 06:45:00|574.28|571.48|574.28|571.48|574.28|571.48|574.28|571.48|0
1637217970000|2021-11-18 06:46:10|574.09|571.29|574.09|571.29|574.09|571.29|574.09|571.29|0
1637218050000|2021-11-18 06:47:30|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1637218200000|2021-11-18 06:50:00|573.81|571.01|573.81|571.01|573.81|571.01|573.81|571.01|0
1637218210000|2021-11-18 06:50:10|573.91|571.11|573.72|570.92|573.91|571.11|573.72|570.92|0
1637218220000|2021-11-18 06:50:20|573.81|571.01|573.72|570.92|573.81|571.01|573.72|570.92|0
1637218260000|2021-11-18 06:51:00|573.54|570.74|573.54|570.74|573.54|570.74|573.54|570.74|0
1637218310000|2021-11-18 06:51:50|573.35|570.55|573.35|570.55|573.35|570.55|573.35|570.55|0
1637218320000|2021-11-18 06:52:00|573.44|570.64|573.54|570.74|573.54|570.74|573.44|570.64|0
1637218330000|2021-11-18 06:52:10|573.44|570.64|573.54|570.74|573.54|570.74|573.35|570.55|0
1637218400000|2021-11-18 06:53:20|573.35|570.55|573.35|570.55|573.35|570.55|573.35|570.55|0
1637218500000|2021-11-18 06:55:00|573.54|570.74|573.54|570.74|573.54|570.74|573.35|570.55|0
1637218530000|2021-11-18 06:55:30|573.63|570.83|573.54|570.74|573.63|570.83|573.54|570.74|0
1637218540000|2021-11-18 06:55:40|573.72|570.92|573.72|570.92|573.72|570.92|573.72|570.92|0
1637218570000|2021-11-18 06:56:10|573.9|571.1|573.9|571.1|573.9|571.1|573.9|571.1|0
1637218580000|2021-11-18 06:56:20|573.72|570.92|573.9|571.1|573.9|571.1|573.72|570.92|0
1637218620000|2021-11-18 06:57:00|574.09|571.29|574.09|571.29|574.09|571.29|574.09|571.29|0
1637218630000|2021-11-18 06:57:10|574.27|571.47|574.27|571.47|574.27|571.47|574.27|571.47|0
1637218660000|2021-11-18 06:57:40|574.09|571.29|574.09|571.29|574.09|571.29|574.09|571.29|0
1637218680000|2021-11-18 06:58:00|574.27|571.47|574.27|571.47|574.27|571.47|574.27|571.47|0
1637218740000|2021-11-18 06:59:00|574.09|571.29|573.9|571.1|574.09|571.29|573.9|571.1|0
1637218750000|2021-11-18 06:59:10|574.09|571.29|574.09|571.29|574.09|571.29|574.09|571.29|0
1637218770000|2021-11-18 06:59:30|574.27|571.47|574.27|571.47|574.27|571.47|574.27|571.47|0
1637218810000|2021-11-18 07:00:10|574.09|571.29|574.09|571.29|574.09|571.29|574.09|571.29|0
1637218820000|2021-11-18 07:00:20|574.27|571.47|574.27|571.47|574.27|571.47|574.27|571.47|0
1637218840000|2021-11-18 07:00:40|574.45|571.65|574.27|571.47|574.45|571.65|574.27|571.47|0
1637218850000|2021-11-18 07:00:50|574.09|571.29|574.09|571.29|574.09|571.29|574.09|571.29|0
1637218860000|2021-11-18 07:01:00|573.9|571.1|573.9|571.1|573.9|571.1|573.9|571.1|0
1637218880000|2021-11-18 07:01:20|573.72|570.92|573.9|571.1|573.9|571.1|573.72|570.92|0
1637218900000|2021-11-18 07:01:40|573.81|571.01|573.9|571.1|573.9|571.1|573.81|571.01|0
1637218920000|2021-11-18 07:02:00|573.72|570.92|573.72|570.92|573.72|570.92|573.72|570.92|0
1637218930000|2021-11-18 07:02:10|573.81|571.01|573.81|571.01|573.81|571.01|573.72|570.92|0
1637218940000|2021-11-18 07:02:20|573.9|571.1|573.72|570.92|573.9|571.1|573.72|570.92|0
1637218970000|2021-11-18 07:02:50|573.81|571.01|573.81|571.01|573.81|571.01|573.81|571.01|0
1637218980000|2021-11-18 07:03:00|573.9|571.1|573.9|571.1|573.9|571.1|573.9|571.1|0
1637219030000|2021-11-18 07:03:50|573.72|570.92|573.72|570.92|573.81|571.01|573.72|570.92|0
1637219060000|2021-11-18 07:04:20|573.9|571.1|573.9|571.1|573.9|571.1|573.9|571.1|0
1637219070000|2021-11-18 07:04:30|573.72|570.92|573.9|571.1|573.9|571.1|573.72|570.92|0
1637219100000|2021-11-18 07:05:00|574.08|571.28|574.08|571.28|574.08|571.28|573.99|571.19|0
1637219160000|2021-11-18 07:06:00|573.9|571.1|573.9|571.1|573.9|571.1|573.9|571.1|0
1637219180000|2021-11-18 07:06:20|574.08|571.28|573.99|571.19|574.08|571.28|573.99|571.19|0
1637219190000|2021-11-18 07:06:30|574.08|571.28|574.08|571.28|574.08|571.28|574.08|571.28|0
1637219210000|2021-11-18 07:06:50|574.27|571.47|574.27|571.47|574.27|571.47|574.27|571.47|0
1637219230000|2021-11-18 07:07:10|574.36|571.56|574.27|571.47|574.36|571.56|574.27|571.47|0
1637219240000|2021-11-18 07:07:20|574.45|571.65|574.45|571.65|574.45|571.65|574.45|571.65|0
1637219260000|2021-11-18 07:07:40|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1637219280000|2021-11-18 07:08:00|574.45|571.65|574.45|571.65|574.45|571.65|574.45|571.65|0
1637219290000|2021-11-18 07:08:10|574.63|571.83|574.45|571.65|574.63|571.83|574.45|571.65|0
1637219320000|2021-11-18 07:08:40|574.35|571.55|574.45|571.65|574.45|571.65|574.35|571.55|0
1637219360000|2021-11-18 07:09:20|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1637219380000|2021-11-18 07:09:40|574.45|571.65|574.45|571.65|574.45|571.65|574.45|571.65|0
1637219390000|2021-11-18 07:09:50|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1637219400000|2021-11-18 07:10:00|574.72|571.92|574.72|571.92|574.72|571.92|574.72|571.92|0
1637219410000|2021-11-18 07:10:10|574.82|572.02|574.82|572.02|574.82|572.02|574.82|572.02|0
1637219430000|2021-11-18 07:10:30|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1637219440000|2021-11-18 07:10:40|574.82|572.02|574.63|571.83|574.82|572.02|574.63|571.83|0
1637219480000|2021-11-18 07:11:20|574.72|571.92|574.63|571.83|574.72|571.92|574.63|571.83|0
1637219490000|2021-11-18 07:11:30|574.72|571.92|574.63|571.83|574.72|571.92|574.63|571.83|0
1637219500000|2021-11-18 07:11:40|575|572.2|575.19|572.39|575.19|572.39|575|572.2|0
1637219510000|2021-11-18 07:11:50|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637219530000|2021-11-18 07:12:10|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1637219540000|2021-11-18 07:12:20|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637219550000|2021-11-18 07:12:30|575.37|572.57|575.18|572.38|575.37|572.57|575.18|572.38|0
1637219560000|2021-11-18 07:12:40|575.27|572.47|575.37|572.57|575.37|572.57|575.27|572.47|0
1637219570000|2021-11-18 07:12:50|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637219590000|2021-11-18 07:13:10|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1637219640000|2021-11-18 07:14:00|575.55|572.75|575.55|572.75|575.55|572.75|575.55|572.75|0
1637219650000|2021-11-18 07:14:10|575.37|572.57|575.55|572.75|575.55|572.75|575.37|572.57|0
1637219670000|2021-11-18 07:14:30|575.37|572.57|575.46|572.66|575.55|572.75|575.37|572.57|0
1637219680000|2021-11-18 07:14:40|575.37|572.57|575.46|572.66|575.46|572.66|575.37|572.57|0
1637219690000|2021-11-18 07:14:50|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1637219700000|2021-11-18 07:15:00|575.55|572.75|575.37|572.57|575.55|572.75|575.37|572.57|0
1637219750000|2021-11-18 07:15:50|575.18|572.38|575.37|572.57|575.37|572.57|575.18|572.38|0
1637219770000|2021-11-18 07:16:10|575.46|572.66|575.37|572.57|575.46|572.66|575.37|572.57|0
1637219780000|2021-11-18 07:16:20|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637219790000|2021-11-18 07:16:30|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1637219800000|2021-11-18 07:16:40|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637219850000|2021-11-18 07:17:30|575|572.2|575|572.2|575|572.2|575|572.2|0
1637219860000|2021-11-18 07:17:40|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637219940000|2021-11-18 07:19:00|575.27|572.47|575.27|572.47|575.27|572.47|575.27|572.47|0
1637219950000|2021-11-18 07:19:10|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637220040000|2021-11-18 07:20:40|575|572.2|575|572.2|575|572.2|575|572.2|0
1637220050000|2021-11-18 07:20:50|575.09|572.29|575.09|572.29|575.09|572.29|575.09|572.29|0
1637220060000|2021-11-18 07:21:00|575|572.2|575|572.2|575|572.2|575|572.2|0
1637220070000|2021-11-18 07:21:10|574.81|572.01|574.81|572.01|574.81|572.01|574.81|572.01|0
1637220130000|2021-11-18 07:22:10|575|572.2|575|572.2|575|572.2|575|572.2|0
1637220140000|2021-11-18 07:22:20|575.18|572.38|575|572.2|575.18|572.38|575|572.2|0
1637220160000|2021-11-18 07:22:40|575.08|572.28|575.18|572.38|575.18|572.38|575.08|572.28|0
1637220240000|2021-11-18 07:24:00|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1637220250000|2021-11-18 07:24:10|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637220270000|2021-11-18 07:24:30|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1637220460000|2021-11-18 07:27:40|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637220470000|2021-11-18 07:27:50|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1637220480000|2021-11-18 07:28:00|575.18|572.38|575.27|572.47|575.27|572.47|575.18|572.38|0
1637220490000|2021-11-18 07:28:10|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637220600000|2021-11-18 07:30:00|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1637220610000|2021-11-18 07:30:10|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637220660000|2021-11-18 07:31:00|575.26|572.46|575.36|572.56|575.36|572.56|575.26|572.46|0
1637220680000|2021-11-18 07:31:20|575.26|572.46|575.18|572.38|575.26|572.46|575.18|572.38|0
1637220710000|2021-11-18 07:31:50|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1637220720000|2021-11-18 07:32:00|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637220750000|2021-11-18 07:32:30|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1637220780000|2021-11-18 07:33:00|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1637220850000|2021-11-18 07:34:10|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1637220910000|2021-11-18 07:35:10|574.89|572.09|574.99|572.19|574.99|572.19|574.89|572.09|0
1637221020000|2021-11-18 07:37:00|575.08|572.28|575.08|572.28|575.08|572.28|575.08|572.28|0
1637221030000|2021-11-18 07:37:10|575.17|572.37|574.99|572.19|575.17|572.37|574.99|572.19|0
1637221070000|2021-11-18 07:37:50|574.81|572.01|574.81|572.01|574.81|572.01|574.81|572.01|0
1637221080000|2021-11-18 07:38:00|574.89|572.09|574.99|572.19|574.99|572.19|574.89|572.09|0
1637221110000|2021-11-18 07:38:30|574.81|572.01|574.81|572.01|574.81|572.01|574.81|572.01|0
1637221120000|2021-11-18 07:38:40|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1637221140000|2021-11-18 07:39:00|574.8|572|574.8|572|574.8|572|574.8|572|0
1637221190000|2021-11-18 07:39:50|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1637221250000|2021-11-18 07:40:50|574.8|572|574.8|572|574.8|572|574.8|572|0
1637221270000|2021-11-18 07:41:10|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1637221280000|2021-11-18 07:41:20|574.8|572|574.8|572|574.8|572|574.8|572|0
1637221330000|2021-11-18 07:42:10|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1637221340000|2021-11-18 07:42:20|574.8|572|574.8|572|574.8|572|574.8|572|0
1637221360000|2021-11-18 07:42:40|574.71|571.91|574.8|572|574.8|572|574.71|571.91|0
1637221370000|2021-11-18 07:42:50|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1637221410000|2021-11-18 07:43:30|575.17|572.37|574.99|572.19|575.17|572.37|574.99|572.19|0
1637221450000|2021-11-18 07:44:10|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1637221460000|2021-11-18 07:44:20|575.26|572.46|575.35|572.55|575.35|572.55|575.17|572.37|0
1637221520000|2021-11-18 07:45:20|575.17|572.37|575.26|572.46|575.35|572.55|575.17|572.37|0
1637221530000|2021-11-18 07:45:30|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1637221550000|2021-11-18 07:45:50|575.26|572.46|575.17|572.37|575.26|572.46|575.17|572.37|0
1637221560000|2021-11-18 07:46:00|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1637221570000|2021-11-18 07:46:10|575.26|572.46|575.17|572.37|575.26|572.46|575.17|572.37|0
1637221630000|2021-11-18 07:47:10|575.26|572.46|575.17|572.37|575.26|572.46|575.17|572.37|0
1637221680000|2021-11-18 07:48:00|575.26|572.46|575.17|572.37|575.26|572.46|575.17|572.37|0
1637221690000|2021-11-18 07:48:10|574.98|572.18|574.98|572.18|574.98|572.18|574.98|572.18|0
1637221720000|2021-11-18 07:48:40|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1637221790000|2021-11-18 07:49:50|574.98|572.18|574.98|572.18|574.98|572.18|574.98|572.18|0
1637221800000|2021-11-18 07:50:00|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1637221880000|2021-11-18 07:51:20|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1637221900000|2021-11-18 07:51:40|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1637221950000|2021-11-18 07:52:30|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1637221990000|2021-11-18 07:53:10|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1637222020000|2021-11-18 07:53:40|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1637222040000|2021-11-18 07:54:00|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1637222100000|2021-11-18 07:55:00|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1637222110000|2021-11-18 07:55:10|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1637222130000|2021-11-18 07:55:30|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1637222140000|2021-11-18 07:55:40|575.9|573.1|575.9|573.1|575.9|573.1|575.9|573.1|0
1637222230000|2021-11-18 07:57:10|575.72|572.92|575.9|573.1|575.9|573.1|575.72|572.92|0
1637222250000|2021-11-18 07:57:30|576.09|573.29|575.9|573.1|576.09|573.29|575.9|573.1|0
1637222260000|2021-11-18 07:57:40|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1637222270000|2021-11-18 07:57:50|575.99|573.19|576.09|573.29|576.09|573.29|575.99|573.19|0
1637222280000|2021-11-18 07:58:00|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1637222290000|2021-11-18 07:58:10|575.9|573.1|575.9|573.1|576.08|573.28|575.9|573.1|0
1637222390000|2021-11-18 07:59:50|575.8|573|575.72|572.92|575.8|573|575.72|572.92|0
1637222400000|2021-11-18 08:00:00|575.8|573|575.35|572.55|575.8|573|575.35|572.55|0
1637222410000|2021-11-18 08:00:10|575.53|572.73|575.53|572.73|575.53|572.73|575.44|572.64|0
1637222420000|2021-11-18 08:00:20|575.72|572.92|575.53|572.73|575.72|572.92|575.53|572.73|0
1637222430000|2021-11-18 08:00:30|575.72|572.92|575.53|572.73|575.72|572.92|575.53|572.73|0
1637222440000|2021-11-18 08:00:40|575.16|572.36|575.07|572.27|575.16|572.36|575.07|572.27|0
1637222450000|2021-11-18 08:00:50|575.16|572.36|575.16|572.36|575.16|572.36|574.98|572.18|0
1637222470000|2021-11-18 08:01:10|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1637222480000|2021-11-18 08:01:20|575.16|572.36|575.16|572.36|575.16|572.36|574.98|572.18|0
1637222490000|2021-11-18 08:01:30|575.35|572.55|575.16|572.36|575.35|572.55|575.16|572.36|0
1637222510000|2021-11-18 08:01:50|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1637222520000|2021-11-18 08:02:00|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1637222530000|2021-11-18 08:02:10|575.44|572.64|575.35|572.55|575.53|572.73|575.35|572.55|0
1637222540000|2021-11-18 08:02:20|575.43|572.63|575.53|572.73|575.53|572.73|575.43|572.63|0
1637222550000|2021-11-18 08:02:30|575.35|572.55|575.35|572.55|575.53|572.73|575.35|572.55|0
1637222560000|2021-11-18 08:02:40|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1637222570000|2021-11-18 08:02:50|575.71|572.91|575.71|572.91|575.71|572.91|575.71|572.91|0
1637222590000|2021-11-18 08:03:10|575.53|572.73|575.71|572.91|575.71|572.91|575.53|572.73|0
1637222600000|2021-11-18 08:03:20|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1637222610000|2021-11-18 08:03:30|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1637222640000|2021-11-18 08:04:00|575.53|572.73|575.35|572.55|575.53|572.73|575.35|572.55|0
1637222670000|2021-11-18 08:04:30|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1637222700000|2021-11-18 08:05:00|574.96|572.56|574.96|572.56|574.96|572.56|574.96|572.56|0
1637222710000|2021-11-18 08:05:10|575.15|572.75|575.23|572.83|575.23|572.83|575.15|572.75|0
1637222720000|2021-11-18 08:05:20|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1637222730000|2021-11-18 08:05:30|575.51|573.11|575.7|573.3|575.7|573.3|575.51|573.11|0
1637222750000|2021-11-18 08:05:50|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1637222780000|2021-11-18 08:06:20|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1637222800000|2021-11-18 08:06:40|575.88|573.48|575.7|573.3|575.88|573.48|575.7|573.3|0
1637222810000|2021-11-18 08:06:50|575.79|573.39|575.7|573.3|575.79|573.39|575.7|573.3|0
1637222840000|2021-11-18 08:07:20|575.88|573.48|576.06|573.66|576.06|573.66|575.88|573.48|0
1637222860000|2021-11-18 08:07:40|575.88|573.48|575.88|573.48|575.97|573.57|575.88|573.48|0
1637222890000|2021-11-18 08:08:10|577.28|574.88|577.28|574.88|577.28|574.88|577.28|574.88|0
1637222900000|2021-11-18 08:08:20|577.36|574.96|575.14|572.74|577.36|574.96|574.95|572.55|0
1637222910000|2021-11-18 08:08:30|575.04|572.64|574.95|572.55|575.04|572.64|574.95|572.55|0
1637222920000|2021-11-18 08:08:40|575.14|572.74|575.32|572.92|575.32|572.92|575.14|572.74|0
1637222940000|2021-11-18 08:09:00|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1637222950000|2021-11-18 08:09:10|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1637222990000|2021-11-18 08:09:50|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1637223020000|2021-11-18 08:10:20|575.69|573.29|575.59|573.19|575.69|573.29|575.5|573.1|0
1637223030000|2021-11-18 08:10:30|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1637223050000|2021-11-18 08:10:50|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1637223060000|2021-11-18 08:11:00|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1637223070000|2021-11-18 08:11:10|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1637223100000|2021-11-18 08:11:40|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1637223120000|2021-11-18 08:12:00|575.13|572.73|575.13|572.73|575.22|572.82|575.13|572.73|0
1637223140000|2021-11-18 08:12:20|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1637223150000|2021-11-18 08:12:30|575.13|572.73|575.22|572.82|575.22|572.82|575.13|572.73|0
1637223160000|2021-11-18 08:12:40|575.32|572.92|575.5|573.1|575.5|573.1|575.32|572.92|0
1637223170000|2021-11-18 08:12:50|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1637223180000|2021-11-18 08:13:00|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1637223190000|2021-11-18 08:13:10|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1637223200000|2021-11-18 08:13:20|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1637223210000|2021-11-18 08:13:30|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1637223250000|2021-11-18 08:14:10|575.41|573.01|575.32|572.92|575.41|573.01|575.32|572.92|0
1637223290000|2021-11-18 08:14:50|575.41|573.01|575.32|572.92|575.41|573.01|575.32|572.92|0
1637223300000|2021-11-18 08:15:00|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1637223310000|2021-11-18 08:15:10|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1637223350000|2021-11-18 08:15:50|575.87|573.47|576.05|573.65|576.05|573.65|575.87|573.47|0
1637223360000|2021-11-18 08:16:00|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1637223370000|2021-11-18 08:16:10|576.42|574.02|576.05|573.65|576.42|574.02|576.05|573.65|0
1637223380000|2021-11-18 08:16:20|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1637223390000|2021-11-18 08:16:30|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637223400000|2021-11-18 08:16:40|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637223410000|2021-11-18 08:16:50|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1637223420000|2021-11-18 08:17:00|575.77|573.37|575.68|573.28|575.77|573.37|575.68|573.28|0
1637223450000|2021-11-18 08:17:30|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637223480000|2021-11-18 08:18:00|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637223490000|2021-11-18 08:18:10|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637223540000|2021-11-18 08:19:00|575.77|573.37|575.87|573.47|575.87|573.47|575.68|573.28|0
1637223550000|2021-11-18 08:19:10|575.68|573.28|575.68|573.28|575.87|573.47|575.68|573.28|0
1637223570000|2021-11-18 08:19:30|575.87|573.47|575.68|573.28|575.87|573.47|575.68|573.28|0
1637223600000|2021-11-18 08:20:00|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637223610000|2021-11-18 08:20:10|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637223640000|2021-11-18 08:20:40|576.24|573.84|576.42|574.02|576.42|574.02|576.24|573.84|0
1637223650000|2021-11-18 08:20:50|576.61|574.21|576.61|574.21|576.61|574.21|576.61|574.21|0
1637223660000|2021-11-18 08:21:00|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637223680000|2021-11-18 08:21:20|576.6|574.2|576.42|574.02|576.6|574.2|576.42|574.02|0
1637223710000|2021-11-18 08:21:50|576.51|574.11|576.42|574.02|576.51|574.11|576.42|574.02|0
1637223720000|2021-11-18 08:22:00|576.6|574.2|576.42|574.02|576.6|574.2|576.42|574.02|0
1637223730000|2021-11-18 08:22:10|576.6|574.2|576.42|574.02|576.6|574.2|576.42|574.02|0
1637223740000|2021-11-18 08:22:20|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1637223750000|2021-11-18 08:22:30|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637223770000|2021-11-18 08:22:50|576.51|574.11|576.42|574.02|576.51|574.11|576.42|574.02|0
1637223790000|2021-11-18 08:23:10|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1637223800000|2021-11-18 08:23:20|576.42|574.02|576.6|574.2|576.6|574.2|576.42|574.02|0
1637223820000|2021-11-18 08:23:40|576.51|574.11|576.42|574.02|576.51|574.11|576.42|574.02|0
1637223830000|2021-11-18 08:23:50|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1637223840000|2021-11-18 08:24:00|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637223850000|2021-11-18 08:24:10|576.51|574.11|576.6|574.2|576.6|574.2|576.51|574.11|0
1637223860000|2021-11-18 08:24:20|576.51|574.11|576.6|574.2|576.6|574.2|576.51|574.11|0
1637223880000|2021-11-18 08:24:40|576.42|574.02|576.6|574.2|576.6|574.2|576.42|574.02|0
1637223900000|2021-11-18 08:25:00|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637223910000|2021-11-18 08:25:10|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637223920000|2021-11-18 08:25:20|576.32|573.92|576.23|573.83|576.32|573.92|576.23|573.83|0
1637223930000|2021-11-18 08:25:30|576.14|573.74|576.05|573.65|576.14|573.74|576.05|573.65|0
1637223940000|2021-11-18 08:25:40|576.23|573.83|576.14|573.74|576.23|573.83|576.05|573.65|0
1637223950000|2021-11-18 08:25:50|576.23|573.83|576.14|573.74|576.23|573.83|576.05|573.65|0
1637223960000|2021-11-18 08:26:00|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637224010000|2021-11-18 08:26:50|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637224080000|2021-11-18 08:28:00|576.51|574.11|576.6|574.2|576.6|574.2|576.51|574.11|0
1637224090000|2021-11-18 08:28:10|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637224100000|2021-11-18 08:28:20|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1637224110000|2021-11-18 08:28:30|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637224120000|2021-11-18 08:28:40|576.51|574.11|576.6|574.2|576.6|574.2|576.51|574.11|0
1637224140000|2021-11-18 08:29:00|576.79|574.39|576.97|574.57|576.97|574.57|576.79|574.39|0
1637224150000|2021-11-18 08:29:10|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1637224160000|2021-11-18 08:29:20|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1637224170000|2021-11-18 08:29:30|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1637224190000|2021-11-18 08:29:50|576.87|574.47|576.97|574.57|576.97|574.57|576.79|574.39|0
1637224200000|2021-11-18 08:30:00|576.79|574.39|576.6|574.2|576.79|574.39|576.6|574.2|0
1637224210000|2021-11-18 08:30:10|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637224230000|2021-11-18 08:30:30|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637224250000|2021-11-18 08:30:50|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637224260000|2021-11-18 08:31:00|576.14|573.74|576.05|573.65|576.14|573.74|576.05|573.65|0
1637224270000|2021-11-18 08:31:10|576.23|573.83|575.86|573.46|576.23|573.83|575.86|573.46|0
1637224300000|2021-11-18 08:31:40|575.68|573.28|575.86|573.46|575.86|573.46|575.68|573.28|0
1637224330000|2021-11-18 08:32:10|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637224340000|2021-11-18 08:32:20|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1637224350000|2021-11-18 08:32:30|575.77|573.37|575.68|573.28|575.77|573.37|575.68|573.28|0
1637224380000|2021-11-18 08:33:00|575.58|573.18|575.58|573.18|575.68|573.28|575.49|573.09|0
1637224390000|2021-11-18 08:33:10|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1637224400000|2021-11-18 08:33:20|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1637224460000|2021-11-18 08:34:20|575.12|572.72|575.31|572.91|575.31|572.91|575.12|572.72|0
1637224490000|2021-11-18 08:34:50|575.4|573|575.49|573.09|575.49|573.09|575.4|573|0
1637224500000|2021-11-18 08:35:00|575.68|573.28|575.49|573.09|575.68|573.28|575.49|573.09|0
1637224520000|2021-11-18 08:35:20|575.68|573.28|575.49|573.09|575.68|573.28|575.49|573.09|0
1637224580000|2021-11-18 08:36:20|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1637224590000|2021-11-18 08:36:30|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1637224630000|2021-11-18 08:37:10|576.04|573.64|575.68|573.28|576.04|573.64|575.68|573.28|0
1637224650000|2021-11-18 08:37:30|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1637224670000|2021-11-18 08:37:50|575.95|573.55|575.86|573.46|576.04|573.64|575.86|573.46|0
1637224690000|2021-11-18 08:38:10|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1637224700000|2021-11-18 08:38:20|575.86|573.46|576.04|573.64|576.04|573.64|575.86|573.46|0
1637224710000|2021-11-18 08:38:30|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1637224720000|2021-11-18 08:38:40|576.23|573.83|576.04|573.64|576.23|573.83|576.04|573.64|0
1637224730000|2021-11-18 08:38:50|576.23|573.83|576.04|573.64|576.23|573.83|576.04|573.64|0
1637224740000|2021-11-18 08:39:00|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637224760000|2021-11-18 08:39:20|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637224790000|2021-11-18 08:39:50|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1637224810000|2021-11-18 08:40:10|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637224830000|2021-11-18 08:40:30|576.13|573.73|575.86|573.46|576.13|573.73|575.86|573.46|0
1637224840000|2021-11-18 08:40:40|575.67|573.27|575.86|573.46|575.86|573.46|575.67|573.27|0
1637224850000|2021-11-18 08:40:50|576.04|573.64|575.86|573.46|576.04|573.64|575.86|573.46|0
1637224860000|2021-11-18 08:41:00|575.76|573.36|575.86|573.46|575.86|573.46|575.67|573.27|0
1637224880000|2021-11-18 08:41:20|575.67|573.27|575.86|573.46|575.86|573.46|575.67|573.27|0
1637224920000|2021-11-18 08:42:00|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1637224980000|2021-11-18 08:43:00|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637225000000|2021-11-18 08:43:20|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637225010000|2021-11-18 08:43:30|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637225020000|2021-11-18 08:43:40|576.41|574.01|576.41|574.01|576.6|574.2|576.41|574.01|0
1637225050000|2021-11-18 08:44:10|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1637225070000|2021-11-18 08:44:30|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637225100000|2021-11-18 08:45:00|576.59|574.19|576.5|574.1|576.59|574.19|576.5|574.1|0
1637225110000|2021-11-18 08:45:10|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1637225120000|2021-11-18 08:45:20|576.68|574.28|576.59|574.19|576.68|574.28|576.59|574.19|0
1637225170000|2021-11-18 08:46:10|576.5|574.1|576.41|574.01|576.59|574.19|576.41|574.01|0
1637225180000|2021-11-18 08:46:20|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1637225190000|2021-11-18 08:46:30|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1637225230000|2021-11-18 08:47:10|576.96|574.56|576.96|574.56|576.96|574.56|576.78|574.38|0
1637225270000|2021-11-18 08:47:50|576.78|574.38|576.96|574.56|576.96|574.56|576.78|574.38|0
1637225280000|2021-11-18 08:48:00|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637225290000|2021-11-18 08:48:10|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1637225310000|2021-11-18 08:48:30|577.15|574.75|577.15|574.75|577.15|574.75|576.96|574.56|0
1637225330000|2021-11-18 08:48:50|576.96|574.56|576.96|574.56|577.15|574.75|576.96|574.56|0
1637225340000|2021-11-18 08:49:00|576.78|574.38|576.87|574.47|576.96|574.56|576.78|574.38|0
1637225350000|2021-11-18 08:49:10|576.78|574.38|576.59|574.19|576.78|574.38|576.59|574.19|0
1637225360000|2021-11-18 08:49:20|576.5|574.1|576.41|574.01|576.5|574.1|576.41|574.01|0
1637225370000|2021-11-18 08:49:30|576.5|574.1|576.68|574.28|576.68|574.28|576.5|574.1|0
1637225380000|2021-11-18 08:49:40|576.59|574.19|576.78|574.38|576.78|574.38|576.59|574.19|0
1637225430000|2021-11-18 08:50:30|576.59|574.19|576.41|574.01|576.59|574.19|576.41|574.01|0
1637225440000|2021-11-18 08:50:40|576.59|574.19|576.41|574.01|576.59|574.19|576.41|574.01|0
1637225470000|2021-11-18 08:51:10|576.5|574.1|576.59|574.19|576.59|574.19|576.5|574.1|0
1637225530000|2021-11-18 08:52:10|576.68|574.28|576.78|574.38|576.78|574.38|576.68|574.28|0
1637225540000|2021-11-18 08:52:20|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1637225560000|2021-11-18 08:52:40|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1637225570000|2021-11-18 08:52:50|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1637225610000|2021-11-18 08:53:30|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1637225620000|2021-11-18 08:53:40|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637225640000|2021-11-18 08:54:00|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1637225650000|2021-11-18 08:54:10|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637225660000|2021-11-18 08:54:20|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1637225680000|2021-11-18 08:54:40|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1637225690000|2021-11-18 08:54:50|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1637225700000|2021-11-18 08:55:00|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1637225710000|2021-11-18 08:55:10|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1637225720000|2021-11-18 08:55:20|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1637225730000|2021-11-18 08:55:30|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1637225820000|2021-11-18 08:57:00|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1637225840000|2021-11-18 08:57:20|576.86|574.46|576.96|574.56|576.96|574.56|576.77|574.37|0
1637225880000|2021-11-18 08:58:00|577.14|574.74|576.96|574.56|577.14|574.74|576.96|574.56|0
1637225900000|2021-11-18 08:58:20|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1637225910000|2021-11-18 08:58:30|576.86|574.46|576.96|574.56|576.96|574.56|576.86|574.46|0
1637225940000|2021-11-18 08:59:00|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1637225950000|2021-11-18 08:59:10|577.33|574.93|577.14|574.74|577.33|574.93|577.14|574.74|0
1637225960000|2021-11-18 08:59:20|577.33|574.93|577.51|575.11|577.51|575.11|577.33|574.93|0
1637226000000|2021-11-18 09:00:00|577.33|574.93|577.33|574.93|577.51|575.11|577.33|574.93|0
1637226010000|2021-11-18 09:00:10|577.51|575.11|577.33|574.93|577.51|575.11|577.33|574.93|0
1637226020000|2021-11-18 09:00:20|577.14|574.74|577.33|574.93|577.33|574.93|577.14|574.74|0
1637226040000|2021-11-18 09:00:40|577.51|575.11|577.7|575.3|577.7|575.3|577.51|575.11|0
1637226050000|2021-11-18 09:00:50|577.51|575.11|578.06|575.66|578.06|575.66|577.51|575.11|0
1637226060000|2021-11-18 09:01:00|578.43|576.03|578.43|576.03|578.43|576.03|578.43|576.03|0
1637226070000|2021-11-18 09:01:10|578.62|576.22|578.62|576.22|578.62|576.22|578.62|576.22|0
1637226080000|2021-11-18 09:01:20|579.17|576.77|578.99|576.59|579.17|576.77|578.99|576.59|0
1637226090000|2021-11-18 09:01:30|579.17|576.77|578.99|576.59|579.17|576.77|578.99|576.59|0
1637226130000|2021-11-18 09:02:10|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637226140000|2021-11-18 09:02:20|579.26|576.86|579.17|576.77|579.36|576.96|579.17|576.77|0
1637226150000|2021-11-18 09:02:30|579.36|576.96|579.36|576.96|579.36|576.96|579.36|576.96|0
1637226170000|2021-11-18 09:02:50|579.54|577.14|579.73|577.33|579.73|577.33|579.54|577.14|0
1637226190000|2021-11-18 09:03:10|580.1|577.7|580.1|577.7|580.1|577.7|580.1|577.7|0
1637226200000|2021-11-18 09:03:20|579.91|577.51|580.1|577.7|580.1|577.7|579.91|577.51|0
1637226210000|2021-11-18 09:03:30|580.28|577.88|580.28|577.88|580.28|577.88|580.28|577.88|0
1637226220000|2021-11-18 09:03:40|580.47|578.07|579.91|577.51|580.65|578.25|579.91|577.51|0
1637226230000|2021-11-18 09:03:50|579.73|577.33|579.73|577.33|579.91|577.51|579.73|577.33|0
1637226240000|2021-11-18 09:04:00|579.91|577.51|579.91|577.51|579.91|577.51|579.91|577.51|0
1637226250000|2021-11-18 09:04:10|579.73|577.33|579.36|576.96|579.73|577.33|579.36|576.96|0
1637226290000|2021-11-18 09:04:50|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637226300000|2021-11-18 09:05:00|579.91|577.51|580|577.6|580|577.6|579.91|577.51|0
1637226310000|2021-11-18 09:05:10|579.91|577.51|579.91|577.51|580.1|577.7|579.91|577.51|0
1637226320000|2021-11-18 09:05:20|579.73|577.33|579.91|577.51|579.91|577.51|579.73|577.33|0
1637226340000|2021-11-18 09:05:40|580.1|577.7|580.1|577.7|580.1|577.7|580.1|577.7|0
1637226360000|2021-11-18 09:06:00|579.91|577.51|579.91|577.51|579.91|577.51|579.91|577.51|0
1637226370000|2021-11-18 09:06:10|580.1|577.7|579.91|577.51|580.1|577.7|579.91|577.51|0
1637226380000|2021-11-18 09:06:20|579.73|577.33|579.91|577.51|579.91|577.51|579.73|577.33|0
1637226390000|2021-11-18 09:06:30|579.73|577.33|579.73|577.33|579.73|577.33|579.73|577.33|0
1637226400000|2021-11-18 09:06:40|579.36|576.96|579.26|576.86|579.36|576.96|579.26|576.86|0
1637226410000|2021-11-18 09:06:50|579.36|576.96|579.36|576.96|579.36|576.96|579.36|576.96|0
1637226420000|2021-11-18 09:07:00|579.17|576.77|579.26|576.86|579.26|576.86|579.17|576.77|0
1637226430000|2021-11-18 09:07:10|579.36|576.96|579.36|576.96|579.36|576.96|579.36|576.96|0
1637226440000|2021-11-18 09:07:20|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637226450000|2021-11-18 09:07:30|579.26|576.86|579.17|576.77|579.26|576.86|579.17|576.77|0
1637226460000|2021-11-18 09:07:40|579.36|576.96|579.36|576.96|579.36|576.96|579.36|576.96|0
1637226470000|2021-11-18 09:07:50|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637226480000|2021-11-18 09:08:00|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1637226490000|2021-11-18 09:08:10|579.17|576.77|579.35|576.95|579.35|576.95|579.17|576.77|0
1637226500000|2021-11-18 09:08:20|579.17|576.77|579.07|576.67|579.17|576.77|579.07|576.67|0
1637226510000|2021-11-18 09:08:30|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637226520000|2021-11-18 09:08:40|579.35|576.95|579.17|576.77|579.35|576.95|579.17|576.77|0
1637226540000|2021-11-18 09:09:00|578.98|576.58|579.17|576.77|579.17|576.77|578.98|576.58|0
1637226550000|2021-11-18 09:09:10|579.54|577.14|579.54|577.14|579.54|577.14|579.35|576.95|0
1637226560000|2021-11-18 09:09:20|579.72|577.32|579.72|577.32|579.72|577.32|579.72|577.32|0
1637226570000|2021-11-18 09:09:30|579.54|577.14|579.63|577.23|579.63|577.23|579.54|577.14|0
1637226580000|2021-11-18 09:09:40|579.72|577.32|579.72|577.32|579.72|577.32|579.72|577.32|0
1637226610000|2021-11-18 09:10:10|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637226630000|2021-11-18 09:10:30|579.72|577.32|579.54|577.14|579.72|577.32|579.54|577.14|0
1637226670000|2021-11-18 09:11:10|579.35|576.95|579.17|576.77|579.35|576.95|578.98|576.58|0
1637226680000|2021-11-18 09:11:20|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637226690000|2021-11-18 09:11:30|579.54|577.14|579.35|576.95|579.54|577.14|579.35|576.95|0
1637226700000|2021-11-18 09:11:40|579.44|577.04|579.54|577.14|579.54|577.14|579.44|577.04|0
1637226730000|2021-11-18 09:12:10|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637226740000|2021-11-18 09:12:20|579.54|577.14|579.35|576.95|579.54|577.14|579.35|576.95|0
1637226760000|2021-11-18 09:12:40|579.17|576.77|579.35|576.95|579.35|576.95|579.17|576.77|0
1637226770000|2021-11-18 09:12:50|579.26|576.86|579.17|576.77|579.26|576.86|579.17|576.77|0
1637226780000|2021-11-18 09:13:00|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637226800000|2021-11-18 09:13:20|579.26|576.86|579.17|576.77|579.26|576.86|579.17|576.77|0
1637226820000|2021-11-18 09:13:40|578.98|576.58|578.98|576.58|578.98|576.58|578.98|576.58|0
1637226840000|2021-11-18 09:14:00|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637226860000|2021-11-18 09:14:20|579.07|576.67|578.98|576.58|579.17|576.77|578.98|576.58|0
1637226870000|2021-11-18 09:14:30|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637226880000|2021-11-18 09:14:40|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637226890000|2021-11-18 09:14:50|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637226900000|2021-11-18 09:15:00|579.72|577.32|579.72|577.32|579.72|577.32|579.72|577.32|0
1637226910000|2021-11-18 09:15:10|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637226920000|2021-11-18 09:15:20|579.63|577.23|579.72|577.32|579.72|577.32|579.63|577.23|0
1637226930000|2021-11-18 09:15:30|579.54|577.14|579.72|577.32|579.72|577.32|579.54|577.14|0
1637226940000|2021-11-18 09:15:40|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637226950000|2021-11-18 09:15:50|579.63|577.23|579.72|577.32|579.72|577.32|579.63|577.23|0
1637226960000|2021-11-18 09:16:00|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637226970000|2021-11-18 09:16:10|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637226980000|2021-11-18 09:16:20|579.54|577.14|579.72|577.32|579.72|577.32|579.54|577.14|0
1637226990000|2021-11-18 09:16:30|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637227020000|2021-11-18 09:17:00|579.44|577.04|579.54|577.14|579.54|577.14|579.44|577.04|0
1637227060000|2021-11-18 09:17:40|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637227070000|2021-11-18 09:17:50|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637227110000|2021-11-18 09:18:30|579.72|577.32|579.54|577.14|579.72|577.32|579.54|577.14|0
1637227130000|2021-11-18 09:18:50|579.62|577.22|579.54|577.14|579.62|577.22|579.54|577.14|0
1637227140000|2021-11-18 09:19:00|579.72|577.32|579.53|577.13|579.72|577.32|579.53|577.13|0
1637227150000|2021-11-18 09:19:10|579.62|577.22|579.53|577.13|579.72|577.32|579.53|577.13|0
1637227180000|2021-11-18 09:19:40|579.62|577.22|579.72|577.32|579.72|577.32|579.62|577.22|0
1637227230000|2021-11-18 09:20:30|579.9|577.5|580.27|577.87|580.27|577.87|579.9|577.5|0
1637227280000|2021-11-18 09:21:20|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1637227300000|2021-11-18 09:21:40|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1637227310000|2021-11-18 09:21:50|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1637227330000|2021-11-18 09:22:10|580.64|578.24|580.46|578.06|580.64|578.24|580.46|578.06|0
1637227370000|2021-11-18 09:22:50|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1637227380000|2021-11-18 09:23:00|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1637227390000|2021-11-18 09:23:10|580.27|577.87|580.46|578.06|580.46|578.06|580.27|577.87|0
1637227410000|2021-11-18 09:23:30|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1637227450000|2021-11-18 09:24:10|580.46|578.06|580.64|578.24|580.64|578.24|580.46|578.06|0
1637227470000|2021-11-18 09:24:30|580.46|578.06|580.64|578.24|580.64|578.24|580.46|578.06|0
1637227540000|2021-11-18 09:25:40|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1637227550000|2021-11-18 09:25:50|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1637227580000|2021-11-18 09:26:20|581.01|578.61|581.01|578.61|581.01|578.61|581.01|578.61|0
1637227590000|2021-11-18 09:26:30|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1637227600000|2021-11-18 09:26:40|581.01|578.61|580.83|578.43|581.01|578.61|580.83|578.43|0
1637227610000|2021-11-18 09:26:50|580.64|578.24|580.55|578.15|580.64|578.24|580.55|578.15|0
1637227620000|2021-11-18 09:27:00|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1637227630000|2021-11-18 09:27:10|580.55|578.15|580.64|578.24|580.64|578.24|580.55|578.15|0
1637227640000|2021-11-18 09:27:20|580.83|578.43|580.64|578.24|580.83|578.43|580.64|578.24|0
1637227650000|2021-11-18 09:27:30|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1637227660000|2021-11-18 09:27:40|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1637227670000|2021-11-18 09:27:50|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1637227680000|2021-11-18 09:28:00|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1637227690000|2021-11-18 09:28:10|580.83|578.43|580.73|578.33|580.83|578.43|580.73|578.33|0
1637227700000|2021-11-18 09:28:20|580.83|578.43|580.64|578.24|580.83|578.43|580.64|578.24|0
1637227850000|2021-11-18 09:30:50|580.73|578.33|580.82|578.42|580.82|578.42|580.73|578.33|0
1637227860000|2021-11-18 09:31:00|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1637227950000|2021-11-18 09:32:30|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1637227970000|2021-11-18 09:32:50|580.64|578.24|580.45|578.05|580.64|578.24|580.45|578.05|0
1637228000000|2021-11-18 09:33:20|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1637228010000|2021-11-18 09:33:30|581.24|578.84|581.24|578.84|581.24|578.84|581.24|578.84|0
1637228030000|2021-11-18 09:33:50|581.06|578.66|580.87|578.47|581.06|578.66|580.87|578.47|0
1637228040000|2021-11-18 09:34:00|580.77|578.37|580.69|578.29|580.77|578.37|580.69|578.29|0
1637228050000|2021-11-18 09:34:10|580.5|578.1|580.5|578.1|580.5|578.1|580.5|578.1|0
1637228060000|2021-11-18 09:34:20|580.32|577.92|580.5|578.1|580.5|578.1|580.32|577.92|0
1637228070000|2021-11-18 09:34:30|580.4|578|580.5|578.1|580.5|578.1|580.4|578|0
1637228090000|2021-11-18 09:34:50|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1637228100000|2021-11-18 09:35:00|580.68|578.28|580.68|578.28|580.68|578.28|580.68|578.28|0
1637228110000|2021-11-18 09:35:10|580.5|578.1|580.5|578.1|580.68|578.28|580.5|578.1|0
1637228140000|2021-11-18 09:35:40|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1637228160000|2021-11-18 09:36:00|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1637228170000|2021-11-18 09:36:10|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1637228180000|2021-11-18 09:36:20|579.95|577.55|579.95|577.55|579.95|577.55|579.76|577.36|0
1637228200000|2021-11-18 09:36:40|580.03|577.63|579.95|577.55|580.03|577.63|579.95|577.55|0
1637228230000|2021-11-18 09:37:10|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1637228260000|2021-11-18 09:37:40|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1637228280000|2021-11-18 09:38:00|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1637228300000|2021-11-18 09:38:20|579.58|577.18|579.76|577.36|579.76|577.36|579.58|577.18|0
1637228310000|2021-11-18 09:38:30|579.94|577.54|580.13|577.73|580.13|577.73|579.94|577.54|0
1637228320000|2021-11-18 09:38:40|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1637228340000|2021-11-18 09:39:00|580.13|577.73|580.31|577.91|580.31|577.91|580.13|577.73|0
1637228370000|2021-11-18 09:39:30|580.5|578.1|580.5|578.1|580.5|578.1|580.5|578.1|0
1637228400000|2021-11-18 09:40:00|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1637228420000|2021-11-18 09:40:20|580.5|578.1|580.31|577.91|580.5|578.1|580.31|577.91|0
1637228430000|2021-11-18 09:40:30|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1637228460000|2021-11-18 09:41:00|579.94|577.54|579.76|577.36|579.94|577.54|579.76|577.36|0
1637228470000|2021-11-18 09:41:10|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1637228490000|2021-11-18 09:41:30|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1637228520000|2021-11-18 09:42:00|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1637228530000|2021-11-18 09:42:10|579.76|577.36|579.94|577.54|579.94|577.54|579.76|577.36|0
1637228550000|2021-11-18 09:42:30|579.85|577.45|579.85|577.45|579.85|577.45|579.85|577.45|0
1637228560000|2021-11-18 09:42:40|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1637228570000|2021-11-18 09:42:50|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1637228590000|2021-11-18 09:43:10|580.13|577.73|579.94|577.54|580.13|577.73|579.94|577.54|0
1637228600000|2021-11-18 09:43:20|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1637228630000|2021-11-18 09:43:50|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1637228640000|2021-11-18 09:44:00|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1637228650000|2021-11-18 09:44:10|579.94|577.54|579.76|577.36|579.94|577.54|579.76|577.36|0
1637228660000|2021-11-18 09:44:20|579.94|577.54|579.85|577.45|579.94|577.54|579.85|577.45|0
1637228670000|2021-11-18 09:44:30|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1637228720000|2021-11-18 09:45:20|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1637228750000|2021-11-18 09:45:50|580.31|577.91|580.13|577.73|580.31|577.91|580.13|577.73|0
1637228790000|2021-11-18 09:46:30|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1637228810000|2021-11-18 09:46:50|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1637228820000|2021-11-18 09:47:00|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1637228830000|2021-11-18 09:47:10|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1637228900000|2021-11-18 09:48:20|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1637228930000|2021-11-18 09:48:50|579.66|577.26|579.76|577.36|579.76|577.36|579.66|577.26|0
1637228940000|2021-11-18 09:49:00|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1637228950000|2021-11-18 09:49:10|579.76|577.36|579.75|577.35|579.76|577.36|579.75|577.35|0
1637228960000|2021-11-18 09:49:20|579.57|577.17|579.75|577.35|579.75|577.35|579.57|577.17|0
1637229000000|2021-11-18 09:50:00|579.57|577.17|579.39|576.99|579.57|577.17|579.39|576.99|0
1637229010000|2021-11-18 09:50:10|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1637229030000|2021-11-18 09:50:30|579.39|576.99|579.39|576.99|579.39|576.99|579.39|576.99|0
1637229050000|2021-11-18 09:50:50|579.38|576.98|579.38|576.98|579.38|576.98|579.38|576.98|0
1637229060000|2021-11-18 09:51:00|579.2|576.8|579.2|576.8|579.2|576.8|579.2|576.8|0
1637229070000|2021-11-18 09:51:10|579.38|576.98|579.38|576.98|579.38|576.98|579.38|576.98|0
1637229100000|2021-11-18 09:51:40|579.2|576.8|579.2|576.8|579.2|576.8|579.2|576.8|0
1637229110000|2021-11-18 09:51:50|579.38|576.98|579.2|576.8|579.38|576.98|579.2|576.8|0
1637229140000|2021-11-18 09:52:20|579.1|576.7|579.02|576.62|579.1|576.7|579.02|576.62|0
1637229150000|2021-11-18 09:52:30|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1637229220000|2021-11-18 09:53:40|578.83|576.43|578.83|576.43|578.92|576.52|578.83|576.43|0
1637229230000|2021-11-18 09:53:50|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1637229250000|2021-11-18 09:54:10|578.83|576.43|578.83|576.43|578.83|576.43|578.83|576.43|0
1637229260000|2021-11-18 09:54:20|578.65|576.25|578.83|576.43|578.83|576.43|578.65|576.25|0
1637229280000|2021-11-18 09:54:40|578.92|576.52|579.01|576.61|579.01|576.61|578.92|576.52|0
1637229300000|2021-11-18 09:55:00|578.83|576.43|578.83|576.43|578.83|576.43|578.83|576.43|0
1637229340000|2021-11-18 09:55:40|579.01|576.61|579.01|576.61|579.2|576.8|579.01|576.61|0
1637229380000|2021-11-18 09:56:20|579.2|576.8|579.1|576.7|579.2|576.8|579.01|576.61|0
1637229390000|2021-11-18 09:56:30|579.2|576.8|579.2|576.8|579.2|576.8|579.2|576.8|0
1637229420000|2021-11-18 09:57:00|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1637229430000|2021-11-18 09:57:10|579.2|576.8|579.2|576.8|579.2|576.8|579.2|576.8|0
1637229480000|2021-11-18 09:58:00|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1637229490000|2021-11-18 09:58:10|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1637229500000|2021-11-18 09:58:20|578.55|576.15|578.64|576.24|578.64|576.24|578.55|576.15|0
1637229510000|2021-11-18 09:58:30|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1637229520000|2021-11-18 09:58:40|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1637229570000|2021-11-18 09:59:30|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1637229580000|2021-11-18 09:59:40|578.27|575.87|578.27|575.87|578.27|575.87|578.27|575.87|0
1637229590000|2021-11-18 09:59:50|578.09|575.69|578.27|575.87|578.27|575.87|578.09|575.69|0
1637229600000|2021-11-18 10:00:00|577.9|575.5|578.09|575.69|578.09|575.69|577.9|575.5|0
1637229670000|2021-11-18 10:01:10|577.99|575.59|577.99|575.59|577.99|575.59|577.99|575.59|0
1637229680000|2021-11-18 10:01:20|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1637229700000|2021-11-18 10:01:40|578.27|575.87|578.27|575.87|578.27|575.87|578.27|575.87|0
1637229710000|2021-11-18 10:01:50|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1637229720000|2021-11-18 10:02:00|578.18|575.78|578.27|575.87|578.27|575.87|578.18|575.78|0
1637229730000|2021-11-18 10:02:10|578.09|575.69|577.9|575.5|578.18|575.78|577.9|575.5|0
1637229740000|2021-11-18 10:02:20|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1637229790000|2021-11-18 10:03:10|577.9|575.5|577.9|575.5|577.9|575.5|577.9|575.5|0
1637229820000|2021-11-18 10:03:40|577.81|575.41|577.72|575.32|577.81|575.41|577.72|575.32|0
1637229840000|2021-11-18 10:04:00|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1637229850000|2021-11-18 10:04:10|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1637229860000|2021-11-18 10:04:20|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1637229880000|2021-11-18 10:04:40|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1637229900000|2021-11-18 10:05:00|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1637229910000|2021-11-18 10:05:10|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1637229960000|2021-11-18 10:06:00|577.53|575.13|577.35|574.95|577.53|575.13|577.35|574.95|0
1637229990000|2021-11-18 10:06:30|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1637230000000|2021-11-18 10:06:40|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1637230010000|2021-11-18 10:06:50|577.44|575.04|577.35|574.95|577.53|575.13|577.35|574.95|0
1637230030000|2021-11-18 10:07:10|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1637230070000|2021-11-18 10:07:50|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1637230090000|2021-11-18 10:08:10|577.16|574.76|576.98|574.58|577.16|574.76|576.98|574.58|0
1637230100000|2021-11-18 10:08:20|576.79|574.39|576.98|574.58|576.98|574.58|576.79|574.39|0
1637230110000|2021-11-18 10:08:30|577.07|574.67|577.07|574.67|577.07|574.67|576.98|574.58|0
1637230120000|2021-11-18 10:08:40|577.35|574.95|577.25|574.85|577.35|574.95|577.25|574.85|0
1637230130000|2021-11-18 10:08:50|577.35|574.95|577.35|574.95|577.44|575.04|577.35|574.95|0
1637230140000|2021-11-18 10:09:00|577.53|575.13|577.35|574.95|577.53|575.13|577.35|574.95|0
1637230170000|2021-11-18 10:09:30|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1637230180000|2021-11-18 10:09:40|577.72|575.32|577.9|575.5|577.9|575.5|577.72|575.32|0
1637230210000|2021-11-18 10:10:10|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1637230220000|2021-11-18 10:10:20|578.27|575.87|578.27|575.87|578.27|575.87|578.27|575.87|0
1637230230000|2021-11-18 10:10:30|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1637230260000|2021-11-18 10:11:00|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1637230270000|2021-11-18 10:11:10|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1637230290000|2021-11-18 10:11:30|578.27|575.87|578.27|575.87|578.27|575.87|578.27|575.87|0
1637230330000|2021-11-18 10:12:10|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1637230350000|2021-11-18 10:12:30|578.27|575.87|578.27|575.87|578.27|575.87|578.27|575.87|0
1637230360000|2021-11-18 10:12:40|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1637230380000|2021-11-18 10:13:00|578.27|575.87|578.27|575.87|578.27|575.87|578.27|575.87|0
1637230390000|2021-11-18 10:13:10|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1637230400000|2021-11-18 10:13:20|578.27|575.87|578.27|575.87|578.27|575.87|578.27|575.87|0
1637230430000|2021-11-18 10:13:50|578.45|576.05|578.64|576.24|578.64|576.24|578.45|576.05|0
1637230440000|2021-11-18 10:14:00|578.45|576.05|578.45|576.05|578.54|576.14|578.45|576.05|0
1637230450000|2021-11-18 10:14:10|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1637230490000|2021-11-18 10:14:50|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1637230510000|2021-11-18 10:15:10|578.27|575.87|578.27|575.87|578.27|575.87|578.27|575.87|0
1637230520000|2021-11-18 10:15:20|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1637230580000|2021-11-18 10:16:20|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1637230590000|2021-11-18 10:16:30|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1637230620000|2021-11-18 10:17:00|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1637230630000|2021-11-18 10:17:10|578.63|576.23|578.45|576.05|578.63|576.23|578.45|576.05|0
1637230640000|2021-11-18 10:17:20|578.63|576.23|578.63|576.23|578.63|576.23|578.63|576.23|0
1637230650000|2021-11-18 10:17:30|578.45|576.05|578.45|576.05|578.54|576.14|578.45|576.05|0
1637230660000|2021-11-18 10:17:40|578.54|576.14|578.45|576.05|578.54|576.14|578.45|576.05|0
1637230670000|2021-11-18 10:17:50|578.54|576.14|578.63|576.23|578.63|576.23|578.54|576.14|0
1637230690000|2021-11-18 10:18:10|578.54|576.14|578.54|576.14|578.54|576.14|578.54|576.14|0
1637230700000|2021-11-18 10:18:20|578.63|576.23|578.45|576.05|578.63|576.23|578.45|576.05|0
1637230790000|2021-11-18 10:19:50|578.63|576.23|578.63|576.23|578.63|576.23|578.63|576.23|0
1637230900000|2021-11-18 10:21:40|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1637230990000|2021-11-18 10:23:10|578.54|576.14|578.45|576.05|578.54|576.14|578.45|576.05|0
1637231030000|2021-11-18 10:23:50|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637231080000|2021-11-18 10:24:40|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1637231180000|2021-11-18 10:26:20|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637231190000|2021-11-18 10:26:30|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1637231200000|2021-11-18 10:26:40|578.08|575.68|578.45|576.05|578.45|576.05|578.08|575.68|0
1637231230000|2021-11-18 10:27:10|578.26|575.86|578.45|576.05|578.45|576.05|578.26|575.86|0
1637231250000|2021-11-18 10:27:30|578.63|576.23|578.63|576.23|578.63|576.23|578.63|576.23|0
1637231270000|2021-11-18 10:27:50|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1637231300000|2021-11-18 10:28:20|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1637231360000|2021-11-18 10:29:20|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637231380000|2021-11-18 10:29:40|578.63|576.23|578.44|576.04|578.63|576.23|578.44|576.04|0
1637231400000|2021-11-18 10:30:00|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637231430000|2021-11-18 10:30:30|578.16|575.76|578.26|575.86|578.26|575.86|578.16|575.76|0
1637231440000|2021-11-18 10:30:40|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1637231460000|2021-11-18 10:31:00|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637231510000|2021-11-18 10:31:50|578.16|575.76|578.26|575.86|578.26|575.86|578.16|575.76|0
1637231520000|2021-11-18 10:32:00|578.07|575.67|578.26|575.86|578.26|575.86|578.07|575.67|0
1637231530000|2021-11-18 10:32:10|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637231650000|2021-11-18 10:34:10|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637231660000|2021-11-18 10:34:20|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637231670000|2021-11-18 10:34:30|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637231680000|2021-11-18 10:34:40|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637231700000|2021-11-18 10:35:00|578.63|576.23|578.44|576.04|578.63|576.23|578.44|576.04|0
1637231710000|2021-11-18 10:35:10|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637231720000|2021-11-18 10:35:20|578.63|576.23|578.63|576.23|578.63|576.23|578.63|576.23|0
1637231740000|2021-11-18 10:35:40|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1637231750000|2021-11-18 10:35:50|578.63|576.23|578.63|576.23|578.63|576.23|578.63|576.23|0
1637231760000|2021-11-18 10:36:00|578.53|576.13|578.44|576.04|578.53|576.13|578.44|576.04|0
1637231830000|2021-11-18 10:37:10|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637231890000|2021-11-18 10:38:10|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1637231910000|2021-11-18 10:38:30|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637231950000|2021-11-18 10:39:10|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637232120000|2021-11-18 10:42:00|578.25|575.85|578.44|576.04|578.44|576.04|578.25|575.85|0
1637232140000|2021-11-18 10:42:20|578.62|576.22|578.62|576.22|578.62|576.22|578.62|576.22|0
1637232180000|2021-11-18 10:43:00|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637232190000|2021-11-18 10:43:10|578.62|576.22|578.62|576.22|578.62|576.22|578.62|576.22|0
1637232330000|2021-11-18 10:45:30|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637232350000|2021-11-18 10:45:50|578.25|575.85|578.44|576.04|578.44|576.04|578.25|575.85|0
1637232360000|2021-11-18 10:46:00|578.34|575.94|578.44|576.04|578.44|576.04|578.34|575.94|0
1637232370000|2021-11-18 10:46:10|578.34|575.94|578.44|576.04|578.44|576.04|578.34|575.94|0
1637232380000|2021-11-18 10:46:20|578.34|575.94|578.25|575.85|578.34|575.94|578.25|575.85|0
1637232390000|2021-11-18 10:46:30|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637232420000|2021-11-18 10:47:00|578.62|576.22|578.62|576.22|578.62|576.22|578.62|576.22|0
1637232430000|2021-11-18 10:47:10|578.44|576.04|578.62|576.22|578.62|576.22|578.44|576.04|0
1637232440000|2021-11-18 10:47:20|578.53|576.13|578.44|576.04|578.53|576.13|578.44|576.04|0
1637232480000|2021-11-18 10:48:00|578.34|575.94|578.25|575.85|578.34|575.94|578.25|575.85|0
1637232490000|2021-11-18 10:48:10|578.16|575.76|578.16|575.76|578.16|575.76|578.16|575.76|0
1637232500000|2021-11-18 10:48:20|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1637232510000|2021-11-18 10:48:30|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1637232540000|2021-11-18 10:49:00|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1637232550000|2021-11-18 10:49:10|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1637232570000|2021-11-18 10:49:30|578.44|576.04|578.34|575.94|578.44|576.04|578.34|575.94|0
1637232580000|2021-11-18 10:49:40|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1637232600000|2021-11-18 10:50:00|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1637232630000|2021-11-18 10:50:30|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1637232640000|2021-11-18 10:50:40|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1637232660000|2021-11-18 10:51:00|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1637232670000|2021-11-18 10:51:10|577.97|575.57|577.88|575.48|577.97|575.57|577.88|575.48|0
1637232680000|2021-11-18 10:51:20|577.97|575.57|577.97|575.57|577.97|575.57|577.97|575.57|0
1637232690000|2021-11-18 10:51:30|577.88|575.48|578.07|575.67|578.07|575.67|577.88|575.48|0
1637232720000|2021-11-18 10:52:00|578.15|575.75|578.15|575.75|578.15|575.75|578.15|575.75|0
1637232730000|2021-11-18 10:52:10|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1637232740000|2021-11-18 10:52:20|578.43|576.03|578.43|576.03|578.43|576.03|578.43|576.03|0
1637232750000|2021-11-18 10:52:30|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1637232800000|2021-11-18 10:53:20|578.43|576.03|578.43|576.03|578.43|576.03|578.43|576.03|0
1637232810000|2021-11-18 10:53:30|578.52|576.12|578.62|576.22|578.62|576.22|578.52|576.12|0
1637232820000|2021-11-18 10:53:40|578.52|576.12|578.43|576.03|578.52|576.12|578.43|576.03|0
1637232840000|2021-11-18 10:54:00|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1637232850000|2021-11-18 10:54:10|578.62|576.22|578.62|576.22|578.62|576.22|578.52|576.12|0
1637232860000|2021-11-18 10:54:20|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1637232870000|2021-11-18 10:54:30|578.43|576.03|578.43|576.03|578.43|576.03|578.43|576.03|0
1637232890000|2021-11-18 10:54:50|578.62|576.22|578.8|576.4|578.8|576.4|578.62|576.22|0
1637232930000|2021-11-18 10:55:30|578.89|576.49|578.8|576.4|578.89|576.49|578.8|576.4|0
1637232940000|2021-11-18 10:55:40|578.89|576.49|578.99|576.59|578.99|576.59|578.89|576.49|0
1637232950000|2021-11-18 10:55:50|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1637233020000|2021-11-18 10:57:00|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1637233040000|2021-11-18 10:57:20|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637233050000|2021-11-18 10:57:30|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637233100000|2021-11-18 10:58:20|579.26|576.86|579.17|576.77|579.26|576.86|579.17|576.77|0
1637233110000|2021-11-18 10:58:30|579.36|576.96|579.17|576.77|579.36|576.96|579.17|576.77|0
1637233120000|2021-11-18 10:58:40|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637233130000|2021-11-18 10:58:50|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637233140000|2021-11-18 10:59:00|579.54|577.14|579.72|577.32|579.72|577.32|579.54|577.14|0
1637233160000|2021-11-18 10:59:20|579.63|577.23|579.72|577.32|579.72|577.32|579.63|577.23|0
1637233170000|2021-11-18 10:59:30|579.54|577.14|579.63|577.23|579.63|577.23|579.54|577.14|0
1637233180000|2021-11-18 10:59:40|579.72|577.32|579.72|577.32|579.72|577.32|579.72|577.32|0
1637233200000|2021-11-18 11:00:00|579.54|577.14|579.72|577.32|579.72|577.32|579.54|577.14|0
1637233210000|2021-11-18 11:00:10|579.54|577.14|579.35|576.95|579.54|577.14|579.35|576.95|0
1637233220000|2021-11-18 11:00:20|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637233230000|2021-11-18 11:00:30|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637233250000|2021-11-18 11:00:50|579.26|576.86|579.17|576.77|579.26|576.86|579.17|576.77|0
1637233270000|2021-11-18 11:01:10|579.35|576.95|579.26|576.86|579.35|576.95|579.26|576.86|0
1637233280000|2021-11-18 11:01:20|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637233340000|2021-11-18 11:02:20|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637233360000|2021-11-18 11:02:40|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637233370000|2021-11-18 11:02:50|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637233400000|2021-11-18 11:03:20|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637233410000|2021-11-18 11:03:30|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637233430000|2021-11-18 11:03:50|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637233470000|2021-11-18 11:04:30|578.98|576.58|578.98|576.58|578.98|576.58|578.98|576.58|0
1637233510000|2021-11-18 11:05:10|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1637233540000|2021-11-18 11:05:40|578.61|576.21|578.43|576.03|578.61|576.21|578.43|576.03|0
1637233580000|2021-11-18 11:06:20|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1637233630000|2021-11-18 11:07:10|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1637233640000|2021-11-18 11:07:20|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1637233650000|2021-11-18 11:07:30|578.8|576.4|578.61|576.21|578.8|576.4|578.61|576.21|0
1637233680000|2021-11-18 11:08:00|578.52|576.12|578.43|576.03|578.61|576.21|578.43|576.03|0
1637233710000|2021-11-18 11:08:30|578.52|576.12|578.61|576.21|578.61|576.21|578.52|576.12|0
1637233720000|2021-11-18 11:08:40|578.52|576.12|578.43|576.03|578.52|576.12|578.43|576.03|0
1637233740000|2021-11-18 11:09:00|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1637233760000|2021-11-18 11:09:20|578.43|576.03|578.43|576.03|578.43|576.03|578.43|576.03|0
1637233800000|2021-11-18 11:10:00|578.61|576.21|578.43|576.03|578.61|576.21|578.43|576.03|0
1637233820000|2021-11-18 11:10:20|578.52|576.12|578.43|576.03|578.52|576.12|578.43|576.03|0
1637233840000|2021-11-18 11:10:40|578.52|576.12|578.43|576.03|578.52|576.12|578.43|576.03|0
1637233870000|2021-11-18 11:11:10|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1637233880000|2021-11-18 11:11:20|578.52|576.12|578.61|576.21|578.61|576.21|578.43|576.03|0
1637233890000|2021-11-18 11:11:30|578.43|576.03|578.43|576.03|578.43|576.03|578.43|576.03|0
1637233940000|2021-11-18 11:12:20|578.33|575.93|578.43|576.03|578.43|576.03|578.33|575.93|0
1637233970000|2021-11-18 11:12:50|578.33|575.93|578.24|575.84|578.33|575.93|578.15|575.75|0
1637233990000|2021-11-18 11:13:10|578.43|576.03|578.61|576.21|578.61|576.21|578.43|576.03|0
1637234000000|2021-11-18 11:13:20|578.51|576.11|578.61|576.21|578.61|576.21|578.51|576.11|0
1637234010000|2021-11-18 11:13:30|578.79|576.39|578.79|576.39|578.79|576.39|578.79|576.39|0
1637234060000|2021-11-18 11:14:20|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1637234070000|2021-11-18 11:14:30|578.98|576.58|578.79|576.39|578.98|576.58|578.79|576.39|0
1637234080000|2021-11-18 11:14:40|578.98|576.58|578.98|576.58|578.98|576.58|578.98|576.58|0
1637234090000|2021-11-18 11:14:50|579.16|576.76|579.07|576.67|579.16|576.76|579.07|576.67|0
1637234100000|2021-11-18 11:15:00|579.16|576.76|579.16|576.76|579.16|576.76|579.16|576.76|0
1637234110000|2021-11-18 11:15:10|579.07|576.67|579.16|576.76|579.16|576.76|579.07|576.67|0
1637234180000|2021-11-18 11:16:20|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637234190000|2021-11-18 11:16:30|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1637234300000|2021-11-18 11:18:20|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1637234400000|2021-11-18 11:20:00|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1637234420000|2021-11-18 11:20:20|579.62|577.22|579.71|577.31|579.71|577.31|579.62|577.22|0
1637234430000|2021-11-18 11:20:30|579.62|577.22|579.71|577.31|579.71|577.31|579.62|577.22|0
1637234440000|2021-11-18 11:20:40|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1637234480000|2021-11-18 11:21:20|580.27|577.87|580.08|577.68|580.27|577.87|580.08|577.68|0
1637234490000|2021-11-18 11:21:30|580.17|577.77|580.27|577.87|580.27|577.87|580.08|577.68|0
1637234510000|2021-11-18 11:21:50|580.45|578.05|580.27|577.87|580.45|578.05|580.27|577.87|0
1637234550000|2021-11-18 11:22:30|580.45|578.05|580.64|578.24|580.64|578.24|580.45|578.05|0
1637234560000|2021-11-18 11:22:40|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1637234590000|2021-11-18 11:23:10|580.36|577.96|580.27|577.87|580.36|577.96|580.27|577.87|0
1637234630000|2021-11-18 11:23:50|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1637234680000|2021-11-18 11:24:40|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1637234700000|2021-11-18 11:25:00|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1637234730000|2021-11-18 11:25:30|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1637234750000|2021-11-18 11:25:50|580.82|578.42|580.64|578.24|580.82|578.42|580.64|578.24|0
1637234790000|2021-11-18 11:26:30|580.45|578.05|580.64|578.24|580.64|578.24|580.45|578.05|0
1637234800000|2021-11-18 11:26:40|580.54|578.14|580.64|578.24|580.64|578.24|580.54|578.14|0
1637234810000|2021-11-18 11:26:50|580.82|578.42|580.82|578.42|580.82|578.42|580.82|578.42|0
1637234820000|2021-11-18 11:27:00|581.01|578.61|580.82|578.42|581.01|578.61|580.82|578.42|0
1637234830000|2021-11-18 11:27:10|580.91|578.51|581.01|578.61|581.01|578.61|580.91|578.51|0
1637234840000|2021-11-18 11:27:20|581|578.6|581|578.6|581|578.6|581|578.6|0
1637234850000|2021-11-18 11:27:30|581.19|578.79|581.19|578.79|581.19|578.79|581.19|578.79|0
1637234860000|2021-11-18 11:27:40|581|578.6|581|578.6|581|578.6|581|578.6|0
1637234980000|2021-11-18 11:29:40|580.82|578.42|580.82|578.42|580.82|578.42|580.82|578.42|0
1637234990000|2021-11-18 11:29:50|580.63|578.23|580.45|578.05|580.63|578.23|580.45|578.05|0
1637235000000|2021-11-18 11:30:00|580.63|578.23|580.63|578.23|580.63|578.23|580.45|578.05|0
1637235010000|2021-11-18 11:30:10|580.72|578.32|580.72|578.32|580.72|578.32|580.72|578.32|0
1637235020000|2021-11-18 11:30:20|580.63|578.23|580.63|578.23|580.63|578.23|580.63|578.23|0
1637235050000|2021-11-18 11:30:50|580.82|578.42|580.82|578.42|580.82|578.42|580.82|578.42|0
1637235060000|2021-11-18 11:31:00|580.63|578.23|580.63|578.23|580.63|578.23|580.63|578.23|0
1637235160000|2021-11-18 11:32:40|580.54|578.14|580.63|578.23|580.63|578.23|580.54|578.14|0
1637235170000|2021-11-18 11:32:50|580.45|578.05|580.63|578.23|580.63|578.23|580.45|578.05|0
1637235180000|2021-11-18 11:33:00|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1637235190000|2021-11-18 11:33:10|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1637235200000|2021-11-18 11:33:20|580.45|578.05|580.35|577.95|580.45|578.05|580.26|577.86|0
1637235210000|2021-11-18 11:33:30|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1637235220000|2021-11-18 11:33:40|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1637235310000|2021-11-18 11:35:10|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1637235370000|2021-11-18 11:36:10|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1637235380000|2021-11-18 11:36:20|580.17|577.77|580.08|577.68|580.26|577.86|580.08|577.68|0
1637235430000|2021-11-18 11:37:10|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1637235480000|2021-11-18 11:38:00|579.98|577.58|579.89|577.49|579.98|577.58|579.89|577.49|0
1637235490000|2021-11-18 11:38:10|580.08|577.68|579.89|577.49|580.08|577.68|579.89|577.49|0
1637235560000|2021-11-18 11:39:20|579.98|577.58|580.08|577.68|580.08|577.68|579.98|577.58|0
1637235650000|2021-11-18 11:40:50|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1637235670000|2021-11-18 11:41:10|580.26|577.86|580.07|577.67|580.26|577.86|580.07|577.67|0
1637235710000|2021-11-18 11:41:50|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1637235750000|2021-11-18 11:42:30|580.44|578.04|580.44|578.04|580.44|578.04|580.44|578.04|0
1637235760000|2021-11-18 11:42:40|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1637235770000|2021-11-18 11:42:50|580.44|578.04|580.26|577.86|580.44|578.04|580.26|577.86|0
1637235800000|2021-11-18 11:43:20|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1637235830000|2021-11-18 11:43:50|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1637235860000|2021-11-18 11:44:20|580.07|577.67|579.89|577.49|580.07|577.67|579.89|577.49|0
1637235870000|2021-11-18 11:44:30|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637235890000|2021-11-18 11:44:50|579.52|577.12|579.61|577.21|579.7|577.3|579.52|577.12|0
1637235900000|2021-11-18 11:45:00|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637235910000|2021-11-18 11:45:10|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1637235930000|2021-11-18 11:45:30|579.98|577.58|580.07|577.67|580.07|577.67|579.98|577.58|0
1637235960000|2021-11-18 11:46:00|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1637236000000|2021-11-18 11:46:40|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1637236020000|2021-11-18 11:47:00|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1637236060000|2021-11-18 11:47:40|580.35|577.95|580.26|577.86|580.35|577.95|580.26|577.86|0
1637236130000|2021-11-18 11:48:50|580.44|578.04|580.26|577.86|580.44|578.04|580.26|577.86|0
1637236140000|2021-11-18 11:49:00|580.34|577.94|580.26|577.86|580.44|578.04|580.26|577.86|0
1637236150000|2021-11-18 11:49:10|580.44|578.04|580.44|578.04|580.44|578.04|580.44|578.04|0
1637236250000|2021-11-18 11:50:50|580.53|578.13|580.53|578.13|580.53|578.13|580.53|578.13|0
1637236260000|2021-11-18 11:51:00|580.62|578.22|580.62|578.22|580.62|578.22|580.62|578.22|0
1637236320000|2021-11-18 11:52:00|580.81|578.41|580.81|578.41|580.81|578.41|580.81|578.41|0
1637236330000|2021-11-18 11:52:10|580.62|578.22|580.71|578.31|580.71|578.31|580.62|578.22|0
1637236340000|2021-11-18 11:52:20|580.62|578.22|580.62|578.22|580.81|578.41|580.62|578.22|0
1637236360000|2021-11-18 11:52:40|580.53|578.13|580.25|577.85|580.53|578.13|580.25|577.85|0
1637236370000|2021-11-18 11:52:50|580.44|578.04|580.44|578.04|580.44|578.04|580.44|578.04|0
1637236390000|2021-11-18 11:53:10|580.25|577.85|580.25|577.85|580.25|577.85|580.25|577.85|0
1637236400000|2021-11-18 11:53:20|580.07|577.67|580.07|577.67|580.25|577.85|580.07|577.67|0
1637236420000|2021-11-18 11:53:40|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1637236430000|2021-11-18 11:53:50|579.97|577.57|579.88|577.48|580.07|577.67|579.88|577.48|0
1637236440000|2021-11-18 11:54:00|579.7|577.3|579.88|577.48|579.88|577.48|579.7|577.3|0
1637236470000|2021-11-18 11:54:30|579.79|577.39|579.7|577.3|579.79|577.39|579.7|577.3|0
1637236490000|2021-11-18 11:54:50|579.88|577.48|579.79|577.39|579.88|577.48|579.7|577.3|0
1637236500000|2021-11-18 11:55:00|579.88|577.48|579.88|577.48|579.88|577.48|579.7|577.3|0
1637236600000|2021-11-18 11:56:40|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637236620000|2021-11-18 11:57:00|579.79|577.39|579.7|577.3|579.88|577.48|579.7|577.3|0
1637236700000|2021-11-18 11:58:20|579.6|577.2|579.51|577.11|579.6|577.2|579.51|577.11|0
1637236710000|2021-11-18 11:58:30|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637236800000|2021-11-18 12:00:00|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1637236820000|2021-11-18 12:00:20|579.79|577.39|579.7|577.3|579.79|577.39|579.7|577.3|0
1637236830000|2021-11-18 12:00:30|579.88|577.48|579.88|577.48|579.88|577.48|579.7|577.3|0
1637236840000|2021-11-18 12:00:40|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1637236850000|2021-11-18 12:00:50|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1637236860000|2021-11-18 12:01:00|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637236880000|2021-11-18 12:01:20|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1637236890000|2021-11-18 12:01:30|579.6|577.2|579.88|577.48|579.88|577.48|579.6|577.2|0
1637236900000|2021-11-18 12:01:40|579.7|577.3|579.88|577.48|579.88|577.48|579.7|577.3|0
1637236920000|2021-11-18 12:02:00|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637236950000|2021-11-18 12:02:30|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1637236970000|2021-11-18 12:02:50|579.33|576.93|579.33|576.93|579.33|576.93|579.33|576.93|0
1637236990000|2021-11-18 12:03:10|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1637237010000|2021-11-18 12:03:30|579.05|576.65|578.96|576.56|579.05|576.65|578.96|576.56|0
1637237020000|2021-11-18 12:03:40|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1637237030000|2021-11-18 12:03:50|579.33|576.93|579.33|576.93|579.33|576.93|579.33|576.93|0
1637237130000|2021-11-18 12:05:30|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1637237140000|2021-11-18 12:05:40|578.96|576.56|578.96|576.56|578.96|576.56|578.96|576.56|0
1637237150000|2021-11-18 12:05:50|579.14|576.74|578.96|576.56|579.14|576.74|578.96|576.56|0
1637237160000|2021-11-18 12:06:00|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1637237190000|2021-11-18 12:06:30|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1637237200000|2021-11-18 12:06:40|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1637237220000|2021-11-18 12:07:00|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1637237280000|2021-11-18 12:08:00|578.4|576|578.59|576.19|578.59|576.19|578.4|576|0
1637237310000|2021-11-18 12:08:30|578.4|576|578.59|576.19|578.59|576.19|578.4|576|0
1637237350000|2021-11-18 12:09:10|578.4|576|578.4|576|578.4|576|578.4|576|0
1637237370000|2021-11-18 12:09:30|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1637237390000|2021-11-18 12:09:50|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1637237420000|2021-11-18 12:10:20|578.4|576|578.4|576|578.4|576|578.4|576|0
1637237470000|2021-11-18 12:11:10|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1637237480000|2021-11-18 12:11:20|578.4|576|578.4|576|578.4|576|578.4|576|0
1637237530000|2021-11-18 12:12:10|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1637237550000|2021-11-18 12:12:30|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1637237580000|2021-11-18 12:13:00|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1637237600000|2021-11-18 12:13:20|578.4|576|578.4|576|578.4|576|578.4|576|0
1637237630000|2021-11-18 12:13:50|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1637237650000|2021-11-18 12:14:10|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1637237670000|2021-11-18 12:14:30|577.84|575.44|577.84|575.44|577.84|575.44|577.84|575.44|0
1637237680000|2021-11-18 12:14:40|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1637237700000|2021-11-18 12:15:00|577.84|575.44|577.84|575.44|578.03|575.63|577.84|575.44|0
1637237710000|2021-11-18 12:15:10|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1637237810000|2021-11-18 12:16:50|577.84|575.44|577.84|575.44|577.84|575.44|577.84|575.44|0
1637237820000|2021-11-18 12:17:00|577.75|575.35|577.66|575.26|577.75|575.35|577.66|575.26|0
1637237840000|2021-11-18 12:17:20|577.47|575.07|577.47|575.07|577.47|575.07|577.47|575.07|0
1637237870000|2021-11-18 12:17:50|577.66|575.26|577.47|575.07|577.66|575.26|577.47|575.07|0
1637237880000|2021-11-18 12:18:00|577.56|575.16|577.47|575.07|577.56|575.16|577.47|575.07|0
1637237930000|2021-11-18 12:18:50|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1637237940000|2021-11-18 12:19:00|577.47|575.07|577.47|575.07|577.47|575.07|577.47|575.07|0
1637237970000|2021-11-18 12:19:30|577.38|574.98|577.47|575.07|577.47|575.07|577.38|574.98|0
1637237990000|2021-11-18 12:19:50|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1637238000000|2021-11-18 12:20:00|577.47|575.07|577.47|575.07|577.47|575.07|577.47|575.07|0
1637238030000|2021-11-18 12:20:30|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1637238050000|2021-11-18 12:20:50|577.47|575.07|577.47|575.07|577.47|575.07|577.47|575.07|0
1637238140000|2021-11-18 12:22:20|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1637238150000|2021-11-18 12:22:30|577.47|575.07|577.66|575.26|577.66|575.26|577.47|575.07|0
1637238190000|2021-11-18 12:23:10|577.84|575.44|577.84|575.44|577.84|575.44|577.84|575.44|0
1637238210000|2021-11-18 12:23:30|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1637238240000|2021-11-18 12:24:00|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1637238340000|2021-11-18 12:25:40|578.3|575.9|578.21|575.81|578.39|575.99|578.21|575.81|0
1637238350000|2021-11-18 12:25:50|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1637238380000|2021-11-18 12:26:20|578.02|575.62|578.11|575.71|578.11|575.71|578.02|575.62|0
1637238390000|2021-11-18 12:26:30|578.02|575.62|578.02|575.62|578.11|575.71|578.02|575.62|0
1637238430000|2021-11-18 12:27:10|577.93|575.53|578.02|575.62|578.02|575.62|577.93|575.53|0
1637238460000|2021-11-18 12:27:40|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1637238540000|2021-11-18 12:29:00|578.39|575.99|578.39|575.99|578.39|575.99|578.39|575.99|0
1637238580000|2021-11-18 12:29:40|578.21|575.81|578.3|575.9|578.3|575.9|578.21|575.81|0
1637238590000|2021-11-18 12:29:50|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1637238620000|2021-11-18 12:30:20|578.39|575.99|578.39|575.99|578.39|575.99|578.39|575.99|0
1637238740000|2021-11-18 12:32:20|578.21|575.81|578.39|575.99|578.39|575.99|578.21|575.81|0
1637238750000|2021-11-18 12:32:30|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1637238780000|2021-11-18 12:33:00|578.02|575.62|578.21|575.81|578.21|575.81|578.02|575.62|0
1637238870000|2021-11-18 12:34:30|578.02|575.62|578.02|575.62|578.02|575.62|578.02|575.62|0
1637238900000|2021-11-18 12:35:00|577.92|575.52|577.84|575.44|577.92|575.52|577.84|575.44|0
1637238920000|2021-11-18 12:35:20|577.65|575.25|577.65|575.25|577.65|575.25|577.65|575.25|0
1637238930000|2021-11-18 12:35:30|577.84|575.44|577.84|575.44|577.84|575.44|577.84|575.44|0
1637238940000|2021-11-18 12:35:40|577.65|575.25|577.65|575.25|577.65|575.25|577.65|575.25|0
1637238970000|2021-11-18 12:36:10|577.84|575.44|577.47|575.07|577.84|575.44|577.47|575.07|0
1637238980000|2021-11-18 12:36:20|577.65|575.25|577.65|575.25|577.65|575.25|577.47|575.07|0
1637239010000|2021-11-18 12:36:50|577.47|575.07|577.47|575.07|577.47|575.07|577.47|575.07|0
1637239030000|2021-11-18 12:37:10|577.28|574.88|577.28|574.88|577.28|574.88|577.28|574.88|0
1637239060000|2021-11-18 12:37:40|577.47|575.07|577.47|575.07|577.47|575.07|577.47|575.07|0
1637239100000|2021-11-18 12:38:20|577.65|575.25|577.65|575.25|577.65|575.25|577.65|575.25|0
1637239110000|2021-11-18 12:38:30|577.83|575.43|577.83|575.43|577.83|575.43|577.83|575.43|0
1637239120000|2021-11-18 12:38:40|578.02|575.62|578.02|575.62|578.02|575.62|578.02|575.62|0
1637239170000|2021-11-18 12:39:30|577.83|575.43|577.28|574.88|577.83|575.43|577.28|574.88|0
1637239180000|2021-11-18 12:39:40|577.46|575.06|577.46|575.06|577.46|575.06|577.46|575.06|0
1637239190000|2021-11-18 12:39:50|577.65|575.25|577.46|575.06|577.65|575.25|577.46|575.06|0
1637239270000|2021-11-18 12:41:10|577.28|574.88|577.1|574.7|577.28|574.88|577.1|574.7|0
1637239320000|2021-11-18 12:42:00|577.28|574.88|577.1|574.7|577.28|574.88|577.1|574.7|0
1637239340000|2021-11-18 12:42:20|577|574.6|576.91|574.51|577|574.6|576.91|574.51|0
1637239350000|2021-11-18 12:42:30|577|574.6|576.91|574.51|577|574.6|576.91|574.51|0
1637239360000|2021-11-18 12:42:40|576.81|574.41|576.73|574.33|576.81|574.41|576.73|574.33|0
1637239400000|2021-11-18 12:43:20|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1637239410000|2021-11-18 12:43:30|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1637239430000|2021-11-18 12:43:50|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1637239440000|2021-11-18 12:44:00|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1637239450000|2021-11-18 12:44:10|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1637239500000|2021-11-18 12:45:00|577|574.6|576.91|574.51|577|574.6|576.91|574.51|0
1637239560000|2021-11-18 12:46:00|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637239630000|2021-11-18 12:47:10|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1637239680000|2021-11-18 12:48:00|577|574.6|577.09|574.69|577.09|574.69|577|574.6|0
1637239740000|2021-11-18 12:49:00|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637239750000|2021-11-18 12:49:10|576.91|574.51|576.72|574.32|576.91|574.51|576.54|574.14|0
1637239840000|2021-11-18 12:50:40|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1637239870000|2021-11-18 12:51:10|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637239910000|2021-11-18 12:51:50|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1637239920000|2021-11-18 12:52:00|576.63|574.23|576.72|574.32|576.91|574.51|576.63|574.23|0
1637239930000|2021-11-18 12:52:10|576.91|574.51|577.09|574.69|577.09|574.69|576.91|574.51|0
1637239960000|2021-11-18 12:52:40|577.18|574.78|577.27|574.87|577.27|574.87|577.18|574.78|0
1637240000000|2021-11-18 12:53:20|577.09|574.69|577.09|574.69|577.09|574.69|577.09|574.69|0
1637240010000|2021-11-18 12:53:30|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637240120000|2021-11-18 12:55:20|577.09|574.69|576.9|574.5|577.09|574.69|576.9|574.5|0
1637240150000|2021-11-18 12:55:50|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637240160000|2021-11-18 12:56:00|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1637240200000|2021-11-18 12:56:40|577.09|574.69|576.9|574.5|577.09|574.69|576.9|574.5|0
1637240260000|2021-11-18 12:57:40|576.72|574.32|576.54|574.14|576.72|574.32|576.54|574.14|0
1637240290000|2021-11-18 12:58:10|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637240310000|2021-11-18 12:58:30|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1637240320000|2021-11-18 12:58:40|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637240330000|2021-11-18 12:58:50|576.53|574.13|576.72|574.32|576.72|574.32|576.53|574.13|0
1637240360000|2021-11-18 12:59:20|576.9|574.5|576.9|574.5|576.9|574.5|576.72|574.32|0
1637240370000|2021-11-18 12:59:30|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637240380000|2021-11-18 12:59:40|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1637240390000|2021-11-18 12:59:50|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1637240400000|2021-11-18 13:00:00|577.09|574.69|577.09|574.69|577.09|574.69|577.09|574.69|0
1637240410000|2021-11-18 13:00:10|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1637240420000|2021-11-18 13:00:20|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1637240430000|2021-11-18 13:00:30|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1637240450000|2021-11-18 13:00:50|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637240470000|2021-11-18 13:01:10|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1637240480000|2021-11-18 13:01:20|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637240500000|2021-11-18 13:01:40|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1637240510000|2021-11-18 13:01:50|577.09|574.69|577.27|574.87|577.27|574.87|577.09|574.69|0
1637240520000|2021-11-18 13:02:00|577.09|574.69|577.27|574.87|577.27|574.87|577.09|574.69|0
1637240530000|2021-11-18 13:02:10|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637240550000|2021-11-18 13:02:30|577.64|575.24|577.64|575.24|577.64|575.24|577.64|575.24|0
1637240560000|2021-11-18 13:02:40|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637240590000|2021-11-18 13:03:10|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637240640000|2021-11-18 13:04:00|577.09|574.69|577.09|574.69|577.09|574.69|577.09|574.69|0
1637240650000|2021-11-18 13:04:10|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1637240660000|2021-11-18 13:04:20|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1637240670000|2021-11-18 13:04:30|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1637240690000|2021-11-18 13:04:50|576.72|574.32|576.53|574.13|576.72|574.32|576.53|574.13|0
1637240730000|2021-11-18 13:05:30|576.72|574.32|576.99|574.59|576.99|574.59|576.72|574.32|0
1637240740000|2021-11-18 13:05:40|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1637240750000|2021-11-18 13:05:50|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637240770000|2021-11-18 13:06:10|577.17|574.77|577.27|574.87|577.27|574.87|577.17|574.77|0
1637240790000|2021-11-18 13:06:30|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1637240800000|2021-11-18 13:06:40|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637240820000|2021-11-18 13:07:00|577.17|574.77|577.27|574.87|577.27|574.87|577.08|574.68|0
1637240850000|2021-11-18 13:07:30|577.36|574.96|577.45|575.05|577.45|575.05|577.36|574.96|0
1637240860000|2021-11-18 13:07:40|577.27|574.87|577.27|574.87|577.45|575.05|577.27|574.87|0
1637240890000|2021-11-18 13:08:10|577.17|574.77|577.17|574.77|577.17|574.77|577.17|574.77|0
1637240900000|2021-11-18 13:08:20|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637240910000|2021-11-18 13:08:30|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637240940000|2021-11-18 13:09:00|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637240950000|2021-11-18 13:09:10|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637240960000|2021-11-18 13:09:20|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637240990000|2021-11-18 13:09:50|577.64|575.24|577.45|575.05|577.64|575.24|577.45|575.05|0
1637241000000|2021-11-18 13:10:00|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637241010000|2021-11-18 13:10:10|577.45|575.05|577.27|574.87|577.45|575.05|577.27|574.87|0
1637241050000|2021-11-18 13:10:50|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637241060000|2021-11-18 13:11:00|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637241070000|2021-11-18 13:11:10|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637241090000|2021-11-18 13:11:30|577.17|574.77|577.27|574.87|577.27|574.87|577.17|574.77|0
1637241100000|2021-11-18 13:11:40|577.45|575.05|577.45|575.05|577.45|575.05|577.27|574.87|0
1637241110000|2021-11-18 13:11:50|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637241150000|2021-11-18 13:12:30|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637241170000|2021-11-18 13:12:50|577.27|574.87|577.45|575.05|577.45|575.05|577.27|574.87|0
1637241190000|2021-11-18 13:13:10|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637241210000|2021-11-18 13:13:30|577.45|575.05|577.45|575.05|577.45|575.05|577.27|574.87|0
1637241220000|2021-11-18 13:13:40|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1637241230000|2021-11-18 13:13:50|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637241240000|2021-11-18 13:14:00|577.17|574.77|577.27|574.87|577.27|574.87|577.17|574.77|0
1637241250000|2021-11-18 13:14:10|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637241390000|2021-11-18 13:16:30|577.26|574.86|577.45|575.05|577.45|575.05|577.26|574.86|0
1637241400000|2021-11-18 13:16:40|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1637241410000|2021-11-18 13:16:50|577.45|575.05|577.45|575.05|577.45|575.05|577.45|575.05|0
1637241430000|2021-11-18 13:17:10|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1637241450000|2021-11-18 13:17:30|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637241460000|2021-11-18 13:17:40|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1637241490000|2021-11-18 13:18:10|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637241500000|2021-11-18 13:18:20|576.89|574.49|576.71|574.31|576.89|574.49|576.71|574.31|0
1637241510000|2021-11-18 13:18:30|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1637241520000|2021-11-18 13:18:40|576.71|574.31|576.71|574.31|576.71|574.31|576.53|574.13|0
1637241530000|2021-11-18 13:18:50|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1637241550000|2021-11-18 13:19:10|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1637241590000|2021-11-18 13:19:50|576.53|574.13|576.34|573.94|576.53|574.13|576.34|573.94|0
1637241600000|2021-11-18 13:20:00|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1637241610000|2021-11-18 13:20:10|576.71|574.31|576.71|574.31|576.89|574.49|576.71|574.31|0
1637241640000|2021-11-18 13:20:40|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1637241650000|2021-11-18 13:20:50|576.34|573.94|576.52|574.12|576.52|574.12|576.34|573.94|0
1637241660000|2021-11-18 13:21:00|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1637241710000|2021-11-18 13:21:50|576.52|574.12|576.34|573.94|576.52|574.12|576.34|573.94|0
1637241720000|2021-11-18 13:22:00|576.16|573.76|576.34|573.94|576.34|573.94|576.16|573.76|0
1637241730000|2021-11-18 13:22:10|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1637241770000|2021-11-18 13:22:50|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1637241790000|2021-11-18 13:23:10|576.16|573.76|576.34|573.94|576.34|573.94|576.16|573.76|0
1637241820000|2021-11-18 13:23:40|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1637241830000|2021-11-18 13:23:50|576.34|573.94|576.16|573.76|576.34|573.94|576.16|573.76|0
1637241840000|2021-11-18 13:24:00|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1637241850000|2021-11-18 13:24:10|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1637241860000|2021-11-18 13:24:20|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1637241880000|2021-11-18 13:24:40|576.52|574.12|576.34|573.94|576.52|574.12|576.34|573.94|0
1637241920000|2021-11-18 13:25:20|576.15|573.75|576.34|573.94|576.34|573.94|576.15|573.75|0
1637241930000|2021-11-18 13:25:30|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1637241950000|2021-11-18 13:25:50|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1637241960000|2021-11-18 13:26:00|576.15|573.75|576.34|573.94|576.34|573.94|576.15|573.75|0
1637241970000|2021-11-18 13:26:10|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1637241990000|2021-11-18 13:26:30|576.34|573.94|576.15|573.75|576.34|573.94|576.15|573.75|0
1637242030000|2021-11-18 13:27:10|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1637242070000|2021-11-18 13:27:50|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1637242120000|2021-11-18 13:28:40|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1637242180000|2021-11-18 13:29:40|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1637242190000|2021-11-18 13:29:50|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1637242200000|2021-11-18 13:30:00|576.52|574.12|576.71|574.31|576.71|574.31|576.52|574.12|0
1637242220000|2021-11-18 13:30:20|576.79|574.39|576.89|574.49|576.89|574.49|576.79|574.39|0
1637242230000|2021-11-18 13:30:30|576.98|574.58|577.07|574.67|577.07|574.67|576.89|574.49|0
1637242240000|2021-11-18 13:30:40|577.26|574.86|576.89|574.49|577.26|574.86|576.89|574.49|0
1637242250000|2021-11-18 13:30:50|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637242260000|2021-11-18 13:31:00|576.98|574.58|577.07|574.67|577.07|574.67|576.89|574.49|0
1637242270000|2021-11-18 13:31:10|577.26|574.86|577.26|574.86|577.26|574.86|577.07|574.67|0
1637242280000|2021-11-18 13:31:20|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637242300000|2021-11-18 13:31:40|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1637242310000|2021-11-18 13:31:50|577.07|574.67|577.26|574.86|577.26|574.86|577.07|574.67|0
1637242360000|2021-11-18 13:32:40|577.44|575.04|577.63|575.23|577.63|575.23|577.44|575.04|0
1637242370000|2021-11-18 13:32:50|577.44|575.04|577.63|575.23|577.63|575.23|577.44|575.04|0
1637242380000|2021-11-18 13:33:00|577.44|575.04|577.63|575.23|577.63|575.23|577.44|575.04|0
1637242390000|2021-11-18 13:33:10|577.44|575.04|577.53|575.13|577.53|575.13|577.44|575.04|0
1637242400000|2021-11-18 13:33:20|577.44|575.04|577.26|574.86|577.44|575.04|577.26|574.86|0
1637242410000|2021-11-18 13:33:30|577.16|574.76|577.07|574.67|577.16|574.76|577.07|574.67|0
1637242450000|2021-11-18 13:34:10|577.16|574.76|577.26|574.86|577.26|574.86|577.16|574.76|0
1637242460000|2021-11-18 13:34:20|577.44|575.04|577.26|574.86|577.44|575.04|577.26|574.86|0
1637242490000|2021-11-18 13:34:50|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637242500000|2021-11-18 13:35:00|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1637242520000|2021-11-18 13:35:20|577.34|574.94|577.26|574.86|577.34|574.94|577.26|574.86|0
1637242530000|2021-11-18 13:35:30|577.44|575.04|577.26|574.86|577.44|575.04|577.26|574.86|0
1637242550000|2021-11-18 13:35:50|577.44|575.04|577.44|575.04|577.44|575.04|577.44|575.04|0
1637242560000|2021-11-18 13:36:00|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1637242570000|2021-11-18 13:36:10|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1637242590000|2021-11-18 13:36:30|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1637242610000|2021-11-18 13:36:50|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1637242630000|2021-11-18 13:37:10|577.99|575.59|577.99|575.59|577.99|575.59|577.99|575.59|0
1637242640000|2021-11-18 13:37:20|578.18|575.78|578.18|575.78|578.18|575.78|578.18|575.78|0
1637242650000|2021-11-18 13:37:30|578.36|575.96|578.36|575.96|578.36|575.96|578.36|575.96|0
1637242660000|2021-11-18 13:37:40|578.18|575.78|578.36|575.96|578.36|575.96|578.18|575.78|0
1637242670000|2021-11-18 13:37:50|578.55|576.15|578.55|576.15|578.55|576.15|578.55|576.15|0
1637242680000|2021-11-18 13:38:00|578.36|575.96|578.55|576.15|578.55|576.15|578.36|575.96|0
1637242690000|2021-11-18 13:38:10|578.73|576.33|578.55|576.15|578.73|576.33|578.55|576.15|0
1637242750000|2021-11-18 13:39:10|578.36|575.96|578.36|575.96|578.36|575.96|578.36|575.96|0
1637242770000|2021-11-18 13:39:30|578.18|575.78|578.18|575.78|578.18|575.78|578.18|575.78|0
1637242780000|2021-11-18 13:39:40|578.36|575.96|578.36|575.96|578.36|575.96|578.36|575.96|0
1637242810000|2021-11-18 13:40:10|578.54|576.14|578.36|575.96|578.54|576.14|578.36|575.96|0
1637242820000|2021-11-18 13:40:20|578.18|575.78|578.18|575.78|578.18|575.78|578.18|575.78|0
1637242850000|2021-11-18 13:40:50|577.99|575.59|577.99|575.59|578.18|575.78|577.99|575.59|0
1637242860000|2021-11-18 13:41:00|577.81|575.41|577.99|575.59|577.99|575.59|577.62|575.22|0
1637242870000|2021-11-18 13:41:10|577.81|575.41|578.18|575.78|578.18|575.78|577.81|575.41|0
1637242880000|2021-11-18 13:41:20|577.99|575.59|578.18|575.78|578.18|575.78|577.99|575.59|0
1637242930000|2021-11-18 13:42:10|577.99|575.59|577.81|575.41|577.99|575.59|577.81|575.41|0
1637242980000|2021-11-18 13:43:00|577.99|575.59|577.81|575.41|577.99|575.59|577.81|575.41|0
1637242990000|2021-11-18 13:43:10|577.71|575.31|577.62|575.22|577.71|575.31|577.62|575.22|0
1637243010000|2021-11-18 13:43:30|577.44|575.04|577.25|574.85|577.44|575.04|577.25|574.85|0
1637243020000|2021-11-18 13:43:40|577.07|574.67|576.7|574.3|577.07|574.67|576.7|574.3|0
1637243030000|2021-11-18 13:43:50|576.51|574.11|576.7|574.3|576.7|574.3|576.51|574.11|0
1637243040000|2021-11-18 13:44:00|576.51|574.11|576.7|574.3|576.7|574.3|576.51|574.11|0
1637243060000|2021-11-18 13:44:20|576.88|574.48|576.7|574.3|577.07|574.67|576.7|574.3|0
1637243070000|2021-11-18 13:44:30|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637243080000|2021-11-18 13:44:40|576.97|574.57|576.79|574.39|577.07|574.67|576.79|574.39|0
1637243090000|2021-11-18 13:44:50|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637243100000|2021-11-18 13:45:00|576.7|574.3|576.79|574.39|576.79|574.39|576.7|574.3|0
1637243110000|2021-11-18 13:45:10|576.88|574.48|576.7|574.3|576.88|574.48|576.7|574.3|0
1637243120000|2021-11-18 13:45:20|576.88|574.48|576.7|574.3|576.88|574.48|576.7|574.3|0
1637243140000|2021-11-18 13:45:40|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1637243150000|2021-11-18 13:45:50|576.33|573.93|576.51|574.11|576.51|574.11|576.33|573.93|0
1637243190000|2021-11-18 13:46:30|576.7|574.3|576.7|574.3|576.7|574.3|576.51|574.11|0
1637243200000|2021-11-18 13:46:40|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637243210000|2021-11-18 13:46:50|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637243220000|2021-11-18 13:47:00|577.25|574.85|577.62|575.22|577.62|575.22|577.25|574.85|0
1637243230000|2021-11-18 13:47:10|577.43|575.03|577.62|575.22|577.62|575.22|577.43|575.03|0
1637243240000|2021-11-18 13:47:20|577.71|575.31|577.62|575.22|577.8|575.4|577.62|575.22|0
1637243260000|2021-11-18 13:47:40|577.71|575.31|577.43|575.03|577.71|575.31|577.43|575.03|0
1637243270000|2021-11-18 13:47:50|577.25|574.85|577.43|575.03|577.43|575.03|577.25|574.85|0
1637243300000|2021-11-18 13:48:20|577.25|574.85|577.62|575.22|577.62|575.22|577.25|574.85|0
1637243320000|2021-11-18 13:48:40|577.71|575.31|577.8|575.4|577.8|575.4|577.71|575.31|0
1637243340000|2021-11-18 13:49:00|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1637243370000|2021-11-18 13:49:30|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637243390000|2021-11-18 13:49:50|577.25|574.85|577.43|575.03|577.43|575.03|577.25|574.85|0
1637243400000|2021-11-18 13:50:00|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1637243410000|2021-11-18 13:50:10|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637243430000|2021-11-18 13:50:30|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1637243450000|2021-11-18 13:50:50|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637243470000|2021-11-18 13:51:10|577.25|574.85|577.06|574.66|577.25|574.85|577.06|574.66|0
1637243480000|2021-11-18 13:51:20|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637243490000|2021-11-18 13:51:30|576.7|574.3|576.88|574.48|576.88|574.48|576.7|574.3|0
1637243500000|2021-11-18 13:51:40|576.7|574.3|576.88|574.48|576.88|574.48|576.7|574.3|0
1637243530000|2021-11-18 13:52:10|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1637243540000|2021-11-18 13:52:20|576.88|574.48|576.88|574.48|576.88|574.48|576.7|574.3|0
1637243560000|2021-11-18 13:52:40|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637243580000|2021-11-18 13:53:00|577.25|574.85|577.06|574.66|577.25|574.85|577.06|574.66|0
1637243590000|2021-11-18 13:53:10|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1637243600000|2021-11-18 13:53:20|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637243610000|2021-11-18 13:53:30|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1637243640000|2021-11-18 13:54:00|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637243670000|2021-11-18 13:54:30|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637243720000|2021-11-18 13:55:20|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637243730000|2021-11-18 13:55:30|577.06|574.66|576.88|574.48|577.06|574.66|576.88|574.48|0
1637243740000|2021-11-18 13:55:40|576.69|574.29|576.69|574.29|576.69|574.29|576.69|574.29|0
1637243770000|2021-11-18 13:56:10|576.51|574.11|576.69|574.29|576.69|574.29|576.51|574.11|0
1637243820000|2021-11-18 13:57:00|576.88|574.48|576.88|574.48|576.88|574.48|576.69|574.29|0
1637243840000|2021-11-18 13:57:20|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637243870000|2021-11-18 13:57:50|576.88|574.48|576.69|574.29|576.88|574.48|576.69|574.29|0
1637243900000|2021-11-18 13:58:20|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1637243910000|2021-11-18 13:58:30|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637243970000|2021-11-18 13:59:30|576.69|574.29|576.69|574.29|576.69|574.29|576.69|574.29|0
1637243980000|2021-11-18 13:59:40|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637243990000|2021-11-18 13:59:50|576.69|574.29|576.69|574.29|576.69|574.29|576.69|574.29|0
1637244000000|2021-11-18 14:00:00|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1637244030000|2021-11-18 14:00:30|577.06|574.66|577.24|574.84|577.24|574.84|577.06|574.66|0
1637244060000|2021-11-18 14:01:00|577.43|575.03|577.24|574.84|577.43|575.03|577.24|574.84|0
1637244070000|2021-11-18 14:01:10|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637244090000|2021-11-18 14:01:30|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637244100000|2021-11-18 14:01:40|577.43|575.03|577.24|574.84|577.43|575.03|577.24|574.84|0
1637244110000|2021-11-18 14:01:50|577.43|575.03|577.43|575.03|577.43|575.03|577.24|574.84|0
1637244120000|2021-11-18 14:02:00|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637244230000|2021-11-18 14:03:50|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637244240000|2021-11-18 14:04:00|577.24|574.84|577.43|575.03|577.43|575.03|577.24|574.84|0
1637244250000|2021-11-18 14:04:10|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1637244270000|2021-11-18 14:04:30|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637244290000|2021-11-18 14:04:50|577.52|575.12|577.61|575.21|577.61|575.21|577.52|575.12|0
1637244300000|2021-11-18 14:05:00|577.52|575.12|577.8|575.4|577.8|575.4|577.43|575.03|0
1637244330000|2021-11-18 14:05:30|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1637244360000|2021-11-18 14:06:00|577.98|575.58|577.8|575.4|577.98|575.58|577.8|575.4|0
1637244370000|2021-11-18 14:06:10|577.98|575.58|577.8|575.4|577.98|575.58|577.8|575.4|0
1637244410000|2021-11-18 14:06:50|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1637244420000|2021-11-18 14:07:00|577.8|575.4|577.7|575.3|577.8|575.4|577.7|575.3|0
1637244430000|2021-11-18 14:07:10|577.61|575.21|577.98|575.58|577.98|575.58|577.61|575.21|0
1637244460000|2021-11-18 14:07:40|578.16|575.76|578.16|575.76|578.16|575.76|578.16|575.76|0
1637244480000|2021-11-18 14:08:00|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1637244540000|2021-11-18 14:09:00|578.16|575.76|577.98|575.58|578.16|575.76|577.98|575.58|0
1637244600000|2021-11-18 14:10:00|577.79|575.39|577.98|575.58|577.98|575.58|577.79|575.39|0
1637244640000|2021-11-18 14:10:40|578.16|575.76|577.98|575.58|578.16|575.76|577.98|575.58|0
1637244690000|2021-11-18 14:11:30|578.16|575.76|578.16|575.76|578.16|575.76|578.16|575.76|0
1637244700000|2021-11-18 14:11:40|578.35|575.95|578.16|575.76|578.35|575.95|578.16|575.76|0
1637244710000|2021-11-18 14:11:50|578.53|576.13|578.35|575.95|578.53|576.13|578.35|575.95|0
1637244720000|2021-11-18 14:12:00|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637244730000|2021-11-18 14:12:10|578.35|575.95|578.53|576.13|578.53|576.13|578.35|575.95|0
1637244750000|2021-11-18 14:12:30|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1637244760000|2021-11-18 14:12:40|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637244790000|2021-11-18 14:13:10|578.71|576.31|578.53|576.13|578.71|576.31|578.53|576.13|0
1637244800000|2021-11-18 14:13:20|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637244840000|2021-11-18 14:14:00|578.9|576.5|578.71|576.31|578.9|576.5|578.71|576.31|0
1637244900000|2021-11-18 14:15:00|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637244910000|2021-11-18 14:15:10|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637244920000|2021-11-18 14:15:20|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637244940000|2021-11-18 14:15:40|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637244950000|2021-11-18 14:15:50|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637244960000|2021-11-18 14:16:00|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637245020000|2021-11-18 14:17:00|578.16|575.76|578.16|575.76|578.16|575.76|578.16|575.76|0
1637245030000|2021-11-18 14:17:10|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637245050000|2021-11-18 14:17:30|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637245060000|2021-11-18 14:17:40|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637245120000|2021-11-18 14:18:40|578.16|575.76|578.16|575.76|578.16|575.76|578.16|575.76|0
1637245140000|2021-11-18 14:19:00|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637245150000|2021-11-18 14:19:10|578.16|575.76|578.16|575.76|578.34|575.94|578.16|575.76|0
1637245180000|2021-11-18 14:19:40|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637245190000|2021-11-18 14:19:50|578.16|575.76|578.34|575.94|578.34|575.94|578.16|575.76|0
1637245200000|2021-11-18 14:20:00|578.16|575.76|578.16|575.76|578.16|575.76|578.16|575.76|0
1637245290000|2021-11-18 14:21:30|577.97|575.57|577.97|575.57|577.97|575.57|577.97|575.57|0
1637245310000|2021-11-18 14:21:50|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1637245320000|2021-11-18 14:22:00|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1637245360000|2021-11-18 14:22:40|577.42|575.02|577.42|575.02|577.42|575.02|577.42|575.02|0
1637245380000|2021-11-18 14:23:00|577.23|574.83|577.23|574.83|577.23|574.83|577.23|574.83|0
1637245400000|2021-11-18 14:23:20|577.05|574.65|577.23|574.83|577.23|574.83|577.05|574.65|0
1637245420000|2021-11-18 14:23:40|577.05|574.65|577.05|574.65|577.23|574.83|577.05|574.65|0
1637245430000|2021-11-18 14:23:50|577.14|574.74|577.23|574.83|577.23|574.83|577.14|574.74|0
1637245490000|2021-11-18 14:24:50|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637245500000|2021-11-18 14:25:00|576.87|574.47|576.87|574.47|576.95|574.55|576.87|574.47|0
1637245510000|2021-11-18 14:25:10|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637245520000|2021-11-18 14:25:20|577.23|574.83|577.23|574.83|577.23|574.83|577.23|574.83|0
1637245530000|2021-11-18 14:25:30|577.05|574.65|576.86|574.46|577.05|574.65|576.86|574.46|0
1637245540000|2021-11-18 14:25:40|576.68|574.28|576.5|574.1|576.68|574.28|576.5|574.1|0
1637245560000|2021-11-18 14:26:00|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1637245570000|2021-11-18 14:26:10|576.86|574.46|576.5|574.1|576.86|574.46|576.5|574.1|0
1637245600000|2021-11-18 14:26:40|576.4|574|576.4|574|576.4|574|576.4|574|0
1637245610000|2021-11-18 14:26:50|576.5|574.1|576.31|573.91|576.5|574.1|576.31|573.91|0
1637245650000|2021-11-18 14:27:30|576.22|573.82|576.22|573.82|576.22|573.82|576.22|573.82|0
1637245660000|2021-11-18 14:27:40|576.31|573.91|576.5|574.1|576.5|574.1|576.31|573.91|0
1637245680000|2021-11-18 14:28:00|576.31|573.91|576.5|574.1|576.5|574.1|576.31|573.91|0
1637245690000|2021-11-18 14:28:10|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1637245700000|2021-11-18 14:28:20|576.5|574.1|576.49|574.09|576.5|574.1|576.49|574.09|0
1637245710000|2021-11-18 14:28:30|576.86|574.46|576.86|574.46|576.86|574.46|576.86|574.46|0
1637245740000|2021-11-18 14:29:00|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637245750000|2021-11-18 14:29:10|576.86|574.46|576.86|574.46|576.95|574.55|576.86|574.46|0
1637245770000|2021-11-18 14:29:30|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637245780000|2021-11-18 14:29:40|576.86|574.46|576.86|574.46|576.86|574.46|576.86|574.46|0
1637245790000|2021-11-18 14:29:50|577.05|574.65|577.05|574.65|577.05|574.65|576.86|574.46|0
1637245800000|2021-11-18 14:30:00|576.86|574.46|576.77|574.37|577.23|574.83|576.77|574.37|0
1637245810000|2021-11-18 14:30:10|576.49|574.09|575.39|572.99|576.49|574.09|575.39|572.99|0
1637245820000|2021-11-18 14:30:20|575.2|572.8|575.94|573.54|576.13|573.73|575.2|572.8|0
1637245830000|2021-11-18 14:30:30|575.2|572.8|575.39|572.99|575.39|572.99|575.2|572.8|0
1637245840000|2021-11-18 14:30:40|575.2|572.8|575.2|572.8|575.2|572.8|574.84|572.44|0
1637245850000|2021-11-18 14:30:50|575.39|572.99|574.65|572.25|575.39|572.99|574.65|572.25|0
1637245860000|2021-11-18 14:31:00|575.02|572.62|574.1|571.7|575.02|572.62|574.1|571.7|0
1637245870000|2021-11-18 14:31:10|573.55|571.15|573|570.6|573.73|571.33|573|570.6|0
1637245880000|2021-11-18 14:31:20|572.63|570.23|573|570.6|573|570.6|572.45|570.05|0
1637245890000|2021-11-18 14:31:30|573.18|570.78|573.18|570.78|573.36|570.96|573.18|570.78|0
1637245900000|2021-11-18 14:31:40|573.36|570.96|573.55|571.15|573.73|571.33|573.36|570.96|0
1637245910000|2021-11-18 14:31:50|573|570.6|573.18|570.78|573.18|570.78|573|570.6|0
1637245920000|2021-11-18 14:32:00|573.36|570.96|573.73|571.33|573.73|571.33|573.36|570.96|0
1637245930000|2021-11-18 14:32:10|573.36|570.96|573.73|571.33|573.73|571.33|573.36|570.96|0
1637245940000|2021-11-18 14:32:20|574.1|571.7|573.92|571.52|574.1|571.7|573.92|571.52|0
1637245950000|2021-11-18 14:32:30|574.1|571.7|573.55|571.15|574.1|571.7|573.55|571.15|0
1637245960000|2021-11-18 14:32:40|573.18|570.78|573.73|571.33|573.73|571.33|573.18|570.78|0
1637245970000|2021-11-18 14:32:50|573.92|571.52|574.28|571.88|574.28|571.88|573.92|571.52|0
1637245980000|2021-11-18 14:33:00|574.1|571.7|574.28|571.88|574.28|571.88|573.92|571.52|0
1637245990000|2021-11-18 14:33:10|573.73|571.33|573.92|571.52|573.92|571.52|573.73|571.33|0
1637246000000|2021-11-18 14:33:20|573.73|571.33|573.55|571.15|573.73|571.33|573.55|571.15|0
1637246010000|2021-11-18 14:33:30|573.36|570.96|572.81|570.41|573.36|570.96|572.81|570.41|0
1637246020000|2021-11-18 14:33:40|573|570.6|572.81|570.41|573.18|570.78|572.81|570.41|0
1637246030000|2021-11-18 14:33:50|573|570.6|573.08|570.68|573.08|570.68|572.63|570.23|0
1637246040000|2021-11-18 14:34:00|573.18|570.78|573.27|570.87|573.27|570.87|572.81|570.41|0
1637246050000|2021-11-18 14:34:10|573.55|571.15|573.18|570.78|573.55|571.15|573.18|570.78|0
1637246060000|2021-11-18 14:34:20|573.36|570.96|573.55|571.15|573.55|571.15|573.36|570.96|0
1637246070000|2021-11-18 14:34:30|573.36|570.96|573.18|570.78|573.55|571.15|573.18|570.78|0
1637246080000|2021-11-18 14:34:40|573.55|571.15|573.73|571.33|573.73|571.33|573.55|571.15|0
1637246090000|2021-11-18 14:34:50|573.55|571.15|573.36|570.96|573.55|571.15|573.36|570.96|0
1637246100000|2021-11-18 14:35:00|573.55|571.15|573.55|571.15|573.55|571.15|573.36|570.96|0
1637246110000|2021-11-18 14:35:10|573.73|571.33|573.18|570.78|573.73|571.33|573.18|570.78|0
1637246120000|2021-11-18 14:35:20|573|570.6|573.18|570.78|573.18|570.78|573|570.6|0
1637246130000|2021-11-18 14:35:30|572.81|570.41|572.63|570.23|572.99|570.59|572.63|570.23|0
1637246140000|2021-11-18 14:35:40|572.81|570.41|572.63|570.23|572.81|570.41|572.63|570.23|0
1637246150000|2021-11-18 14:35:50|572.26|569.86|571.53|569.13|572.26|569.86|571.53|569.13|0
1637246160000|2021-11-18 14:36:00|571.89|569.49|572.26|569.86|572.26|569.86|571.52|569.12|0
1637246170000|2021-11-18 14:36:10|572.08|569.68|572.99|570.59|572.99|570.59|572.08|569.68|0
1637246180000|2021-11-18 14:36:20|572.81|570.41|572.44|570.04|572.81|570.41|572.44|570.04|0
1637246190000|2021-11-18 14:36:30|572.26|569.86|572.63|570.23|572.81|570.41|572.26|569.86|0
1637246200000|2021-11-18 14:36:40|572.81|570.41|572.63|570.23|572.81|570.41|572.63|570.23|0
1637246210000|2021-11-18 14:36:50|572.81|570.41|573.18|570.78|573.18|570.78|572.81|570.41|0
1637246220000|2021-11-18 14:37:00|572.99|570.59|572.99|570.59|573.18|570.78|572.99|570.59|0
1637246230000|2021-11-18 14:37:10|573.18|570.78|573.55|571.15|573.55|571.15|573.18|570.78|0
1637246240000|2021-11-18 14:37:20|573.36|570.96|573.18|570.78|573.36|570.96|573.18|570.78|0
1637246250000|2021-11-18 14:37:30|572.99|570.59|572.81|570.41|572.99|570.59|572.81|570.41|0
1637246260000|2021-11-18 14:37:40|572.99|570.59|573.18|570.78|573.18|570.78|572.99|570.59|0
1637246270000|2021-11-18 14:37:50|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1637246280000|2021-11-18 14:38:00|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1637246290000|2021-11-18 14:38:10|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1637246300000|2021-11-18 14:38:20|573.45|571.05|573.91|571.51|573.91|571.51|573.45|571.05|0
1637246310000|2021-11-18 14:38:30|573.73|571.33|573.36|570.96|573.73|571.33|573.36|570.96|0
1637246320000|2021-11-18 14:38:40|573.18|570.78|573.36|570.96|573.36|570.96|573.18|570.78|0
1637246330000|2021-11-18 14:38:50|573.45|571.05|573.36|570.96|573.45|571.05|573.18|570.78|0
1637246340000|2021-11-18 14:39:00|573.18|570.78|573.54|571.14|573.54|571.14|573.18|570.78|0
1637246350000|2021-11-18 14:39:10|573.63|571.23|573.91|571.51|573.91|571.51|573.63|571.23|0
1637246360000|2021-11-18 14:39:20|573.73|571.33|574.1|571.7|574.1|571.7|573.54|571.14|0
1637246370000|2021-11-18 14:39:30|573.91|571.51|573.91|571.51|573.91|571.51|573.73|571.33|0
1637246380000|2021-11-18 14:39:40|574.1|571.7|574.1|571.7|574.1|571.7|574.1|571.7|0
1637246390000|2021-11-18 14:39:50|574.28|571.88|574.46|572.06|574.46|572.06|574.1|571.7|0
1637246400000|2021-11-18 14:40:00|574.65|572.25|574.65|572.25|574.65|572.25|574.46|572.06|0
1637246410000|2021-11-18 14:40:10|574.83|572.43|574.83|572.43|574.83|572.43|574.83|572.43|0
1637246420000|2021-11-18 14:40:20|574.65|572.25|575.02|572.62|575.02|572.62|574.65|572.25|0
1637246430000|2021-11-18 14:40:30|574.83|572.43|574.1|571.7|574.83|572.43|574.1|571.7|0
1637246440000|2021-11-18 14:40:40|574.28|571.88|574.46|572.06|574.83|572.43|574.28|571.88|0
1637246450000|2021-11-18 14:40:50|574.28|571.88|573.54|571.14|574.28|571.88|573.54|571.14|0
1637246460000|2021-11-18 14:41:00|573.73|571.33|573.91|571.51|573.91|571.51|573.73|571.33|0
1637246470000|2021-11-18 14:41:10|574.1|571.7|574.28|571.88|574.28|571.88|574.1|571.7|0
1637246480000|2021-11-18 14:41:20|574.1|571.7|573.91|571.51|574.28|571.88|573.91|571.51|0
1637246490000|2021-11-18 14:41:30|573.73|571.33|573.91|571.51|573.91|571.51|573.73|571.33|0
1637246500000|2021-11-18 14:41:40|574.1|571.7|574.1|571.7|574.1|571.7|573.91|571.51|0
1637246510000|2021-11-18 14:41:50|573.91|571.51|573.91|571.51|573.91|571.51|573.91|571.51|0
1637246520000|2021-11-18 14:42:00|574.1|571.7|574.1|571.7|574.1|571.7|573.91|571.51|0
1637246530000|2021-11-18 14:42:10|573.91|571.51|574.1|571.7|574.1|571.7|573.91|571.51|0
1637246540000|2021-11-18 14:42:20|574.28|571.88|573.91|571.51|574.28|571.88|573.91|571.51|0
1637246550000|2021-11-18 14:42:30|574.1|571.7|573.91|571.51|574.28|571.88|573.91|571.51|0
1637246560000|2021-11-18 14:42:40|573.73|571.33|573.54|571.14|573.73|571.33|573.36|570.96|0
1637246570000|2021-11-18 14:42:50|573.73|571.33|573.73|571.33|573.91|571.51|573.73|571.33|0
1637246580000|2021-11-18 14:43:00|573.91|571.51|574.09|571.69|574.09|571.69|573.91|571.51|0
1637246590000|2021-11-18 14:43:10|573.91|571.51|573.36|570.96|573.91|571.51|573.36|570.96|0
1637246600000|2021-11-18 14:43:20|573.73|571.33|573.45|571.05|573.73|571.33|573.45|571.05|0
1637246610000|2021-11-18 14:43:30|573.54|571.14|573.73|571.33|573.73|571.33|573.54|571.14|0
1637246620000|2021-11-18 14:43:40|573.91|571.51|573.91|571.51|573.91|571.51|573.73|571.33|0
1637246630000|2021-11-18 14:43:50|573.73|571.33|573.54|571.14|573.73|571.33|573.36|570.96|0
1637246640000|2021-11-18 14:44:00|573.73|571.33|574.28|571.88|574.28|571.88|573.73|571.33|0
1637246650000|2021-11-18 14:44:10|574.09|571.69|573.54|571.14|574.09|571.69|573.54|571.14|0
1637246660000|2021-11-18 14:44:20|573.73|571.33|573.73|571.33|573.91|571.51|573.73|571.33|0
1637246670000|2021-11-18 14:44:30|573.54|571.14|573.36|570.96|573.54|571.14|573.36|570.96|0
1637246680000|2021-11-18 14:44:40|573.17|570.77|572.62|570.22|573.17|570.77|572.62|570.22|0
1637246690000|2021-11-18 14:44:50|572.99|570.59|572.81|570.41|572.99|570.59|572.81|570.41|0
1637246700000|2021-11-18 14:45:00|572.62|570.22|572.99|570.59|572.99|570.59|572.62|570.22|0
1637246710000|2021-11-18 14:45:10|572.62|570.22|573.17|570.77|573.17|570.77|572.62|570.22|0
1637246720000|2021-11-18 14:45:20|572.99|570.59|573.54|571.14|573.54|571.14|572.99|570.59|0
1637246730000|2021-11-18 14:45:30|573.36|570.96|573.54|571.14|573.54|571.14|573.36|570.96|0
1637246740000|2021-11-18 14:45:40|572.99|570.59|573.17|570.77|573.36|570.96|572.99|570.59|0
1637246750000|2021-11-18 14:45:50|573.36|570.96|573.36|570.96|573.54|571.14|573.36|570.96|0
1637246760000|2021-11-18 14:46:00|573.54|571.14|573.73|571.33|573.73|571.33|573.36|570.96|0
1637246770000|2021-11-18 14:46:10|574.09|571.69|574.09|571.69|574.28|571.88|574.09|571.69|0
1637246780000|2021-11-18 14:46:20|574.28|571.88|574.28|571.88|574.46|572.06|574.28|571.88|0
1637246790000|2021-11-18 14:46:30|574.46|572.06|574.83|572.43|574.83|572.43|574.46|572.06|0
1637246800000|2021-11-18 14:46:40|575.01|572.61|574.83|572.43|575.01|572.61|574.83|572.43|0
1637246810000|2021-11-18 14:46:50|574.65|572.25|574.65|572.25|574.65|572.25|574.46|572.06|0
1637246820000|2021-11-18 14:47:00|574.83|572.43|575.38|572.98|575.38|572.98|574.83|572.43|0
1637246830000|2021-11-18 14:47:10|575.2|572.8|575.57|573.17|575.57|573.17|575.2|572.8|0
1637246840000|2021-11-18 14:47:20|575.75|573.35|575.75|573.35|575.93|573.53|575.75|573.35|0
1637246850000|2021-11-18 14:47:30|575.57|573.17|575.93|573.53|575.93|573.53|575.57|573.17|0
1637246860000|2021-11-18 14:47:40|576.12|573.72|575.57|573.17|576.12|573.72|575.57|573.17|0
1637246870000|2021-11-18 14:47:50|575.75|573.35|575.75|573.35|575.75|573.35|575.38|572.98|0
1637246880000|2021-11-18 14:48:00|575.93|573.53|575.75|573.35|575.93|573.53|575.75|573.35|0
1637246890000|2021-11-18 14:48:10|575.93|573.53|575.57|573.17|575.93|573.53|575.57|573.17|0
1637246900000|2021-11-18 14:48:20|575.38|572.98|575.38|572.98|575.38|572.98|575.2|572.8|0
1637246910000|2021-11-18 14:48:30|575.2|572.8|575.38|572.98|575.38|572.98|575.2|572.8|0
1637246920000|2021-11-18 14:48:40|575.01|572.61|574.83|572.43|575.38|572.98|574.83|572.43|0
1637246930000|2021-11-18 14:48:50|575.01|572.61|575.01|572.61|575.01|572.61|574.83|572.43|0
1637246940000|2021-11-18 14:49:00|575.2|572.8|575.56|573.16|575.56|573.16|575.2|572.8|0
1637246950000|2021-11-18 14:49:10|575.2|572.8|575.01|572.61|575.2|572.8|575.01|572.61|0
1637246960000|2021-11-18 14:49:20|575.1|572.7|575.38|572.98|575.38|572.98|575.1|572.7|0
1637246970000|2021-11-18 14:49:30|575.56|573.16|575.2|572.8|575.56|573.16|575.2|572.8|0
1637246980000|2021-11-18 14:49:40|575.01|572.61|574.83|572.43|575.01|572.61|574.83|572.43|0
1637246990000|2021-11-18 14:49:50|575.01|572.61|574.64|572.24|575.01|572.61|574.64|572.24|0
1637247000000|2021-11-18 14:50:00|574.83|572.43|574.64|572.24|574.83|572.43|574.64|572.24|0
1637247010000|2021-11-18 14:50:10|574.46|572.06|574.28|571.88|574.46|572.06|574.28|571.88|0
1637247030000|2021-11-18 14:50:30|574.46|572.06|574.46|572.06|574.46|572.06|574.46|572.06|0
1637247040000|2021-11-18 14:50:40|574.28|571.88|574.09|571.69|574.28|571.88|573.72|571.32|0
1637247050000|2021-11-18 14:50:50|573.72|571.32|574.09|571.69|574.09|571.69|573.72|571.32|0
1637247060000|2021-11-18 14:51:00|574.28|571.88|573.91|571.51|574.28|571.88|573.91|571.51|0
1637247070000|2021-11-18 14:51:10|573.72|571.32|573.54|571.14|573.72|571.32|573.54|571.14|0
1637247080000|2021-11-18 14:51:20|573.36|570.96|572.62|570.22|573.36|570.96|572.62|570.22|0
1637247090000|2021-11-18 14:51:30|572.44|570.04|572.8|570.4|572.8|570.4|572.44|570.04|0
1637247100000|2021-11-18 14:51:40|572.99|570.59|572.8|570.4|573.17|570.77|572.8|570.4|0
1637247110000|2021-11-18 14:51:50|572.99|570.59|572.99|570.59|573.17|570.77|572.8|570.4|0
1637247120000|2021-11-18 14:52:00|572.8|570.4|572.8|570.4|572.99|570.59|572.8|570.4|0
1637247130000|2021-11-18 14:52:10|572.99|570.59|572.44|570.04|572.99|570.59|572.44|570.04|0
1637247140000|2021-11-18 14:52:20|572.25|569.85|572.44|570.04|572.44|570.04|572.25|569.85|0
1637247150000|2021-11-18 14:52:30|572.25|569.85|572.71|570.31|572.71|570.31|572.25|569.85|0
1637247160000|2021-11-18 14:52:40|572.8|570.4|572.62|570.22|572.8|570.4|572.44|570.04|0
1637247170000|2021-11-18 14:52:50|572.8|570.4|572.99|570.59|572.99|570.59|572.8|570.4|0
1637247180000|2021-11-18 14:53:00|572.8|570.4|572.34|569.94|572.8|570.4|572.34|569.94|0
1637247190000|2021-11-18 14:53:10|572.25|569.85|571.52|569.12|572.25|569.85|571.52|569.12|0
1637247200000|2021-11-18 14:53:20|571.33|568.93|570.05|567.65|571.33|568.93|570.05|567.65|0
1637247210000|2021-11-18 14:53:30|570.42|568.02|571.15|568.75|571.15|568.75|570.42|568.02|0
1637247220000|2021-11-18 14:53:40|570.97|568.57|570.78|568.38|570.97|568.57|570.6|568.2|0
1637247230000|2021-11-18 14:53:50|570.97|568.57|570.6|568.2|571.15|568.75|570.6|568.2|0
1637247240000|2021-11-18 14:54:00|570.78|568.38|571.15|568.75|571.15|568.75|570.78|568.38|0
1637247250000|2021-11-18 14:54:10|570.97|568.57|570.97|568.57|571.15|568.75|570.97|568.57|0
1637247260000|2021-11-18 14:54:20|571.05|568.65|571.33|568.93|571.33|568.93|570.97|568.57|0
1637247270000|2021-11-18 14:54:30|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1637247280000|2021-11-18 14:54:40|571.33|568.93|571.15|568.75|571.33|568.93|571.15|568.75|0
1637247290000|2021-11-18 14:54:50|570.97|568.57|570.97|568.57|570.97|568.57|570.78|568.38|0
1637247300000|2021-11-18 14:55:00|571.15|568.75|571.15|568.75|571.33|568.93|571.15|568.75|0
1637247310000|2021-11-18 14:55:10|570.97|568.57|570.78|568.38|570.97|568.57|570.78|568.38|0
1637247330000|2021-11-18 14:55:30|570.97|568.57|570.97|568.57|570.97|568.57|570.97|568.57|0
1637247340000|2021-11-18 14:55:40|570.78|568.38|571.15|568.75|571.15|568.75|570.78|568.38|0
1637247350000|2021-11-18 14:55:50|571.33|568.93|571.33|568.93|571.33|568.93|571.15|568.75|0
1637247360000|2021-11-18 14:56:00|571.15|568.75|571.33|568.93|571.52|569.12|571.15|568.75|0
1637247370000|2021-11-18 14:56:10|571.52|569.12|571.33|568.93|571.52|569.12|571.33|568.93|0
1637247380000|2021-11-18 14:56:20|571.52|569.12|571.15|568.75|571.52|569.12|571.15|568.75|0
1637247390000|2021-11-18 14:56:30|570.97|568.57|570.97|568.57|570.97|568.57|570.78|568.38|0
1637247400000|2021-11-18 14:56:40|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1637247410000|2021-11-18 14:56:50|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1637247420000|2021-11-18 14:57:00|570.41|568.01|570.23|567.83|570.41|568.01|570.23|567.83|0
1637247430000|2021-11-18 14:57:10|570.41|568.01|569.86|567.46|570.41|568.01|569.86|567.46|0
1637247440000|2021-11-18 14:57:20|570.05|567.65|570.41|568.01|570.41|568.01|570.05|567.65|0
1637247450000|2021-11-18 14:57:30|570.6|568.2|570.78|568.38|570.78|568.38|570.6|568.2|0
1637247460000|2021-11-18 14:57:40|571.15|568.75|571.52|569.12|571.52|569.12|571.15|568.75|0
1637247470000|2021-11-18 14:57:50|571.33|568.93|571.88|569.48|571.88|569.48|571.33|568.93|0
1637247480000|2021-11-18 14:58:00|571.7|569.3|571.88|569.48|571.88|569.48|571.7|569.3|0
1637247490000|2021-11-18 14:58:10|571.7|569.3|571.88|569.48|571.88|569.48|571.7|569.3|0
1637247500000|2021-11-18 14:58:20|572.07|569.67|572.25|569.85|572.25|569.85|572.07|569.67|0
1637247510000|2021-11-18 14:58:30|572.07|569.67|571.88|569.48|572.07|569.67|571.88|569.48|0
1637247520000|2021-11-18 14:58:40|572.07|569.67|572.25|569.85|572.25|569.85|572.07|569.67|0
1637247530000|2021-11-18 14:58:50|572.07|569.67|572.25|569.85|572.25|569.85|572.07|569.67|0
1637247540000|2021-11-18 14:59:00|572.07|569.67|571.88|569.48|572.07|569.67|571.88|569.48|0
1637247550000|2021-11-18 14:59:10|571.51|569.11|571.15|568.75|571.51|569.11|571.15|568.75|0
1637247560000|2021-11-18 14:59:20|571.33|568.93|571.51|569.11|571.51|569.11|571.33|568.93|0
1637247570000|2021-11-18 14:59:30|571.33|568.93|571.51|569.11|571.51|569.11|571.33|568.93|0
1637247580000|2021-11-18 14:59:40|571.33|568.93|571.51|569.11|571.51|569.11|571.33|568.93|0
1637247590000|2021-11-18 14:59:50|571.33|568.93|571.51|569.11|571.51|569.11|571.15|568.75|0
1637247600000|2021-11-18 15:00:00|571.15|568.75|571.33|568.93|571.51|569.11|570.96|568.56|0
1637247610000|2021-11-18 15:00:10|570.96|568.56|570.78|568.38|570.96|568.56|570.78|568.38|0
1637247620000|2021-11-18 15:00:20|570.6|568.2|570.23|567.83|570.6|568.2|570.23|567.83|0
1637247630000|2021-11-18 15:00:30|570.05|567.65|569.86|567.46|570.05|567.65|569.86|567.46|0
1637247640000|2021-11-18 15:00:40|570.23|567.83|570.05|567.65|570.23|567.83|570.05|567.65|0
1637247650000|2021-11-18 15:00:50|570.41|568.01|570.05|567.65|570.41|568.01|570.05|567.65|0
1637247660000|2021-11-18 15:01:00|570.41|568.01|570.05|567.65|570.41|568.01|570.05|567.65|0
1637247670000|2021-11-18 15:01:10|570.23|567.83|570.6|568.2|570.6|568.2|570.23|567.83|0
1637247680000|2021-11-18 15:01:20|570.78|568.38|570.96|568.56|570.96|568.56|570.78|568.38|0
1637247690000|2021-11-18 15:01:30|570.78|568.38|570.41|568.01|570.78|568.38|570.41|568.01|0
1637247700000|2021-11-18 15:01:40|570.6|568.2|570.23|567.83|570.6|568.2|570.23|567.83|0
1637247710000|2021-11-18 15:01:50|570.6|568.2|571.15|568.75|571.15|568.75|570.6|568.2|0
1637247720000|2021-11-18 15:02:00|570.96|568.56|571.15|568.75|571.15|568.75|570.96|568.56|0
1637247730000|2021-11-18 15:02:10|571.33|568.93|571.51|569.11|571.7|569.3|571.33|568.93|0
1637247740000|2021-11-18 15:02:20|571.7|569.3|571.51|569.11|571.7|569.3|571.51|569.11|0
1637247750000|2021-11-18 15:02:30|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1637247760000|2021-11-18 15:02:40|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1637247770000|2021-11-18 15:02:50|571.97|569.57|571.51|569.11|571.97|569.57|571.51|569.11|0
1637247780000|2021-11-18 15:03:00|571.7|569.3|571.88|569.48|571.88|569.48|571.7|569.3|0
1637247790000|2021-11-18 15:03:10|572.06|569.66|571.7|569.3|572.06|569.66|571.7|569.3|0
1637247800000|2021-11-18 15:03:20|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1637247810000|2021-11-18 15:03:30|571.7|569.3|571.88|569.48|571.88|569.48|571.7|569.3|0
1637247820000|2021-11-18 15:03:40|572.06|569.66|572.06|569.66|572.25|569.85|572.06|569.66|0
1637247830000|2021-11-18 15:03:50|571.88|569.48|571.7|569.3|571.88|569.48|571.7|569.3|0
1637247840000|2021-11-18 15:04:00|571.51|569.11|571.15|568.75|571.51|569.11|571.15|568.75|0
1637247850000|2021-11-18 15:04:10|570.96|568.56|570.78|568.38|570.96|568.56|570.59|568.19|0
1637247860000|2021-11-18 15:04:20|570.96|568.56|571.15|568.75|571.15|568.75|570.96|568.56|0
1637247870000|2021-11-18 15:04:30|571.33|568.93|571.15|568.75|571.33|568.93|571.15|568.75|0
1637247880000|2021-11-18 15:04:40|571.14|568.74|571.14|568.74|571.14|568.74|570.96|568.56|0
1637247890000|2021-11-18 15:04:50|571.51|569.11|571.51|569.11|571.51|569.11|571.33|568.93|0
1637247900000|2021-11-18 15:05:00|571.88|569.48|572.25|569.85|572.25|569.85|571.88|569.48|0
1637247910000|2021-11-18 15:05:10|572.43|570.03|572.25|569.85|572.43|570.03|572.25|569.85|0
1637247920000|2021-11-18 15:05:20|572.06|569.66|572.06|569.66|572.06|569.66|571.7|569.3|0
1637247930000|2021-11-18 15:05:30|572.43|570.03|572.61|570.21|572.61|570.21|572.43|570.03|0
1637247940000|2021-11-18 15:05:40|572.52|570.12|572.43|570.03|572.52|570.12|572.43|570.03|0
1637247950000|2021-11-18 15:05:50|572.61|570.21|572.25|569.85|572.61|570.21|572.06|569.66|0
1637247960000|2021-11-18 15:06:00|572.43|570.03|572.8|570.4|572.8|570.4|572.43|570.03|0
1637247970000|2021-11-18 15:06:10|572.43|570.03|572.43|570.03|572.43|570.03|572.43|570.03|0
1637247980000|2021-11-18 15:06:20|572.25|569.85|572.06|569.66|572.25|569.85|572.06|569.66|0
1637247990000|2021-11-18 15:06:30|572.25|569.85|571.69|569.29|572.25|569.85|571.51|569.11|0
1637248000000|2021-11-18 15:06:40|571.88|569.48|572.25|569.85|572.25|569.85|571.88|569.48|0
1637248010000|2021-11-18 15:06:50|572.06|569.66|572.06|569.66|572.06|569.66|572.06|569.66|0
1637248020000|2021-11-18 15:07:00|572.25|569.85|572.43|570.03|572.43|570.03|572.25|569.85|0
1637248030000|2021-11-18 15:07:10|572.61|570.21|572.8|570.4|572.8|570.4|572.61|570.21|0
1637248040000|2021-11-18 15:07:20|572.61|570.21|572.43|570.03|572.61|570.21|572.43|570.03|0
1637248050000|2021-11-18 15:07:30|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1637248060000|2021-11-18 15:07:40|571.88|569.48|572.06|569.66|572.06|569.66|571.88|569.48|0
1637248070000|2021-11-18 15:07:50|571.88|569.48|571.97|569.57|571.97|569.57|571.88|569.48|0
1637248080000|2021-11-18 15:08:00|572.25|569.85|572.43|570.03|572.61|570.21|572.25|569.85|0
1637248090000|2021-11-18 15:08:10|572.61|570.21|572.61|570.21|572.61|570.21|572.61|570.21|0
1637248100000|2021-11-18 15:08:20|572.43|570.03|571.51|569.11|572.43|570.03|571.51|569.11|0
1637248110000|2021-11-18 15:08:30|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1637248120000|2021-11-18 15:08:40|571.14|568.74|570.96|568.56|571.14|568.74|570.78|568.38|0
1637248130000|2021-11-18 15:08:50|570.78|568.38|570.78|568.38|570.96|568.56|570.78|568.38|0
1637248140000|2021-11-18 15:09:00|570.59|568.19|570.41|568.01|570.59|568.19|570.41|568.01|0
1637248150000|2021-11-18 15:09:10|570.23|567.83|569.86|567.46|570.23|567.83|569.86|567.46|0
1637248160000|2021-11-18 15:09:20|568.94|566.54|568.76|566.36|568.94|566.54|568.76|566.36|0
1637248170000|2021-11-18 15:09:30|568.58|566.18|568.58|566.18|568.76|566.36|568.58|566.18|0
1637248180000|2021-11-18 15:09:40|568.39|565.99|567.66|565.26|568.39|565.99|567.66|565.26|0
1637248190000|2021-11-18 15:09:50|567.48|565.08|567.48|565.08|567.66|565.26|567.48|565.08|0
1637248200000|2021-11-18 15:10:00|567.29|564.89|566.38|563.98|567.29|564.89|566.38|563.98|0
1637248210000|2021-11-18 15:10:10|565.83|563.43|564.73|562.33|565.83|563.43|564.73|562.33|0
1637248220000|2021-11-18 15:10:20|565.1|562.7|564.18|561.78|565.1|562.7|564.18|561.78|0
1637248230000|2021-11-18 15:10:30|563.27|560.87|563.27|560.87|563.64|561.24|563.09|560.69|0
1637248240000|2021-11-18 15:10:40|563.45|561.05|563.45|561.05|563.82|561.42|563.45|561.05|0
1637248250000|2021-11-18 15:10:50|563.54|561.14|563.45|561.05|563.54|561.14|563.27|560.87|0
1637248260000|2021-11-18 15:11:00|563.09|560.69|563.82|561.42|563.82|561.42|563.09|560.69|0
1637248270000|2021-11-18 15:11:10|564.18|561.78|564.55|562.15|564.55|562.15|564|561.6|0
1637248280000|2021-11-18 15:11:20|564.37|561.97|564.37|561.97|564.37|561.97|564|561.6|0
1637248290000|2021-11-18 15:11:30|564|561.6|563.27|560.87|564|561.6|563.27|560.87|0
1637248300000|2021-11-18 15:11:40|563.09|560.69|562.72|560.32|563.09|560.69|562.72|560.32|0
1637248310000|2021-11-18 15:11:50|562.91|560.51|563.09|560.69|563.09|560.69|562.54|560.14|0
1637248320000|2021-11-18 15:12:00|562.72|560.32|562.54|560.14|562.72|560.32|562.54|560.14|0
1637248330000|2021-11-18 15:12:10|562.72|560.32|562.18|559.78|562.72|560.32|562.18|559.78|0
1637248340000|2021-11-18 15:12:20|561.99|559.59|561.45|559.05|561.99|559.59|561.27|558.87|0
1637248350000|2021-11-18 15:12:30|561.27|558.87|561.81|559.41|561.81|559.41|560.9|558.5|0
1637248360000|2021-11-18 15:12:40|561.27|558.87|561.08|558.68|561.45|559.05|561.08|558.68|0
1637248370000|2021-11-18 15:12:50|561.27|558.87|561.45|559.05|561.63|559.23|561.27|558.87|0
1637248380000|2021-11-18 15:13:00|561.63|559.23|561.08|558.68|561.63|559.23|560.9|558.5|0
1637248390000|2021-11-18 15:13:10|561.26|558.86|560.72|558.32|561.26|558.86|560.72|558.32|0
1637248400000|2021-11-18 15:13:20|560.17|557.77|559.81|557.41|560.17|557.77|559.81|557.41|0
1637248410000|2021-11-18 15:13:30|559.63|557.23|559.63|557.23|559.81|557.41|559.63|557.23|0
1637248420000|2021-11-18 15:13:40|559.44|557.04|555.22|552.82|559.63|557.23|555.22|552.82|0
1637248430000|2021-11-18 15:13:50|555.04|552.64|558.92|556.52|558.92|556.52|555.04|552.64|0
1637248440000|2021-11-18 15:14:00|559.1|556.7|559.47|557.07|559.65|557.25|559.1|556.7|0
1637248450000|2021-11-18 15:14:10|559.28|556.88|560.01|557.61|560.01|557.61|559.28|556.88|0
1637248460000|2021-11-18 15:14:20|561.19|558.79|561.37|558.97|561.55|559.15|561.01|558.61|0
1637248470000|2021-11-18 15:14:30|560.82|558.42|561.19|558.79|561.37|558.97|560.82|558.42|0
1637248480000|2021-11-18 15:14:40|561.55|559.15|561.92|559.52|561.92|559.52|561.55|559.15|0
1637248490000|2021-11-18 15:14:50|562.1|559.7|561.55|559.15|562.1|559.7|561.55|559.15|0
1637248500000|2021-11-18 15:15:00|561.73|559.33|561.01|558.61|561.73|559.33|560.82|558.42|0
1637248510000|2021-11-18 15:15:10|560.64|558.24|560.46|558.06|560.64|558.24|560.28|557.88|0
1637248520000|2021-11-18 15:15:20|559.91|557.51|560.1|557.7|560.1|557.7|559.73|557.33|0
1637248530000|2021-11-18 15:15:30|559.91|557.51|560.1|557.7|560.46|558.06|559.91|557.51|0
1637248540000|2021-11-18 15:15:40|560.09|557.69|560.64|558.24|560.64|558.24|560.09|557.69|0
1637248550000|2021-11-18 15:15:50|560.82|558.42|560.82|558.42|561|558.6|560.82|558.42|0
1637248560000|2021-11-18 15:16:00|561|558.6|561.55|559.15|561.55|559.15|561|558.6|0
1637248570000|2021-11-18 15:16:10|562.1|559.7|562.1|559.7|562.1|559.7|561.92|559.52|0
1637248580000|2021-11-18 15:16:20|561.73|559.33|563.01|560.61|563.01|560.61|561.73|559.33|0
1637248590000|2021-11-18 15:16:30|562.83|560.43|563.19|560.79|563.19|560.79|562.64|560.24|0
1637248600000|2021-11-18 15:16:40|562.83|560.43|562.28|559.88|562.83|560.43|562.28|559.88|0
1637248610000|2021-11-18 15:16:50|562.46|560.06|563.01|560.61|563.01|560.61|562.46|560.06|0
1637248620000|2021-11-18 15:17:00|562.64|560.24|562.64|560.24|562.64|560.24|562.28|559.88|0
1637248630000|2021-11-18 15:17:10|562.83|560.43|563.01|560.61|563.01|560.61|562.83|560.43|0
1637248640000|2021-11-18 15:17:20|561.84|559.44|561.29|558.89|561.84|559.44|561.29|558.89|0
1637248650000|2021-11-18 15:17:30|560.92|558.52|560.56|558.16|560.92|558.52|560.56|558.16|0
1637248660000|2021-11-18 15:17:40|560.74|558.34|560.38|557.98|560.74|558.34|560.38|557.98|0
1637248670000|2021-11-18 15:17:50|560.56|558.16|561.11|558.71|561.11|558.71|560.56|558.16|0
1637248680000|2021-11-18 15:18:00|561.29|558.89|561.29|558.89|561.29|558.89|561.11|558.71|0
1637248690000|2021-11-18 15:18:10|561.47|559.07|561.65|559.25|561.65|559.25|561.47|559.07|0
1637248700000|2021-11-18 15:18:20|562.02|559.62|561.65|559.25|562.02|559.62|561.65|559.25|0
1637248710000|2021-11-18 15:18:30|561.87|559.47|562.3|559.9|562.3|559.9|561.87|559.47|0
1637248720000|2021-11-18 15:18:40|562.11|559.71|562.11|559.71|562.11|559.71|561.93|559.53|0
1637248730000|2021-11-18 15:18:50|562.3|559.9|561.93|559.53|562.3|559.9|561.93|559.53|0
1637248740000|2021-11-18 15:19:00|562.11|559.71|562.11|559.71|562.11|559.71|561.75|559.35|0
1637248750000|2021-11-18 15:19:10|562.02|559.62|561.29|558.89|562.02|559.62|561.29|558.89|0
1637248760000|2021-11-18 15:19:20|561.02|558.62|560.47|558.07|561.02|558.62|560.47|558.07|0
1637248770000|2021-11-18 15:19:30|560.29|557.89|559.75|557.35|560.29|557.89|559.75|557.35|0
1637248780000|2021-11-18 15:19:40|559.38|556.98|559.56|557.16|559.56|557.16|558.84|556.44|0
1637248790000|2021-11-18 15:19:50|559.75|557.35|558.84|556.44|559.75|557.35|558.84|556.44|0
1637248800000|2021-11-18 15:20:00|558.47|556.07|558.29|555.89|558.47|556.07|558.29|555.89|0
1637248810000|2021-11-18 15:20:10|558.11|555.71|557.02|554.62|558.11|555.71|557.02|554.62|0
1637248820000|2021-11-18 15:20:20|557.2|554.8|557.57|555.17|557.57|555.17|557.2|554.8|0
1637248830000|2021-11-18 15:20:30|556.84|554.44|555.93|553.53|556.84|554.44|555.93|553.53|0
1637248840000|2021-11-18 15:20:40|557.02|554.62|557.56|555.16|557.56|555.16|557.02|554.62|0
1637248850000|2021-11-18 15:20:50|559.93|557.53|560.11|557.71|560.47|558.07|559.38|556.98|0
1637248860000|2021-11-18 15:21:00|559.93|557.53|558.47|556.07|559.93|557.53|558.47|556.07|0
1637248870000|2021-11-18 15:21:10|558.84|556.44|558.65|556.25|559.02|556.62|558.65|556.25|0
1637248880000|2021-11-18 15:21:20|558.29|555.89|558.11|555.71|558.47|556.07|558.11|555.71|0
1637248890000|2021-11-18 15:21:30|558.47|556.07|558.11|555.71|558.47|556.07|558.11|555.71|0
1637248900000|2021-11-18 15:21:40|558.29|555.89|558.47|556.07|558.47|556.07|558.11|555.71|0
1637248910000|2021-11-18 15:21:50|558.65|556.25|557.93|555.53|558.65|556.25|557.93|555.53|0
1637248920000|2021-11-18 15:22:00|558.11|555.71|558.84|556.44|559.02|556.62|558.11|555.71|0
1637248930000|2021-11-18 15:22:10|559.2|556.8|558.84|556.44|559.2|556.8|558.84|556.44|0
1637248940000|2021-11-18 15:22:20|559.2|556.8|559.02|556.62|559.2|556.8|559.02|556.62|0
1637248950000|2021-11-18 15:22:30|559.2|556.8|559.75|557.35|559.75|557.35|559.2|556.8|0
1637248960000|2021-11-18 15:22:40|559.38|556.98|559.75|557.35|559.75|557.35|559.2|556.8|0
1637248970000|2021-11-18 15:22:50|559.56|557.16|559.75|557.35|559.93|557.53|559.56|557.16|0
1637248980000|2021-11-18 15:23:00|559.93|557.53|559.75|557.35|559.93|557.53|559.56|557.16|0
1637248990000|2021-11-18 15:23:10|559.38|556.98|559.38|556.98|559.75|557.35|559.2|556.8|0
1637249000000|2021-11-18 15:23:20|559.75|557.35|559.93|557.53|559.93|557.53|559.56|557.16|0
1637249010000|2021-11-18 15:23:30|560.11|557.71|559.56|557.16|560.11|557.71|559.56|557.16|0
1637249020000|2021-11-18 15:23:40|559.74|557.34|560.65|558.25|560.65|558.25|559.74|557.34|0
1637249030000|2021-11-18 15:23:50|560.84|558.44|560.65|558.25|560.84|558.44|560.47|558.07|0
1637249040000|2021-11-18 15:24:00|560.47|558.07|560.65|558.25|561.02|558.62|560.47|558.07|0
1637249050000|2021-11-18 15:24:10|560.84|558.44|560.47|558.07|560.84|558.44|560.29|557.89|0
1637249060000|2021-11-18 15:24:20|560.65|558.25|560.65|558.25|560.65|558.25|560.29|557.89|0
1637249070000|2021-11-18 15:24:30|561.02|558.62|560.65|558.25|561.02|558.62|560.65|558.25|0
1637249080000|2021-11-18 15:24:40|560.47|558.07|560.65|558.25|560.65|558.25|560.29|557.89|0
1637249090000|2021-11-18 15:24:50|560.47|558.07|560.11|557.71|560.47|558.07|560.11|557.71|0
1637249100000|2021-11-18 15:25:00|560.84|558.44|560.29|557.89|560.84|558.44|560.29|557.89|0
1637249110000|2021-11-18 15:25:10|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1637249120000|2021-11-18 15:25:20|560.65|558.25|560.29|557.89|561.02|558.62|560.29|557.89|0
1637249130000|2021-11-18 15:25:30|560.84|558.44|559.93|557.53|560.84|558.44|559.93|557.53|0
1637249140000|2021-11-18 15:25:40|560.01|557.61|559.56|557.16|560.01|557.61|559.56|557.16|0
1637249150000|2021-11-18 15:25:50|559.74|557.34|560.29|557.89|560.29|557.89|559.74|557.34|0
1637249160000|2021-11-18 15:26:00|559.93|557.53|561.02|558.62|561.02|558.62|559.93|557.53|0
1637249170000|2021-11-18 15:26:10|560.56|558.16|560.29|557.89|560.65|558.25|560.29|557.89|0
1637249180000|2021-11-18 15:26:20|560.19|557.79|560.47|558.07|560.65|558.25|560.19|557.79|0
1637249190000|2021-11-18 15:26:30|560.84|558.44|560.11|557.71|560.84|558.44|560.11|557.71|0
1637249200000|2021-11-18 15:26:40|559.93|557.53|560.11|557.71|560.11|557.71|559.93|557.53|0
1637249210000|2021-11-18 15:26:50|560.29|557.89|560.11|557.71|560.29|557.89|560.11|557.71|0
1637249220000|2021-11-18 15:27:00|559.93|557.53|559.56|557.16|559.93|557.53|559.56|557.16|0
1637249230000|2021-11-18 15:27:10|559.74|557.34|560.11|557.71|560.11|557.71|559.74|557.34|0
1637249240000|2021-11-18 15:27:20|559.93|557.53|559.93|557.53|559.93|557.53|559.74|557.34|0
1637249250000|2021-11-18 15:27:30|560.11|557.71|559.56|557.16|560.11|557.71|559.56|557.16|0
1637249260000|2021-11-18 15:27:40|559.74|557.34|559.74|557.34|560.01|557.61|559.74|557.34|0
1637249270000|2021-11-18 15:27:50|559.92|557.52|560.29|557.89|560.29|557.89|559.92|557.52|0
1637249280000|2021-11-18 15:28:00|559.74|557.34|559.38|556.98|559.74|557.34|559.38|556.98|0
1637249290000|2021-11-18 15:28:10|559.02|556.62|558.83|556.43|559.2|556.8|558.83|556.43|0
1637249300000|2021-11-18 15:28:20|558.65|556.25|558.65|556.25|558.83|556.43|558.65|556.25|0
1637249310000|2021-11-18 15:28:30|558.83|556.43|558.47|556.07|558.83|556.43|558.47|556.07|0
1637249320000|2021-11-18 15:28:40|558.65|556.25|558.65|556.25|558.65|556.25|558.47|556.07|0
1637249330000|2021-11-18 15:28:50|559.2|556.8|559.92|557.52|559.92|557.52|559.2|556.8|0
1637249340000|2021-11-18 15:29:00|559.74|557.34|559.56|557.16|560.11|557.71|559.56|557.16|0
1637249350000|2021-11-18 15:29:10|559.74|557.34|559.01|556.61|559.74|557.34|559.01|556.61|0
1637249360000|2021-11-18 15:29:20|558.83|556.43|559.01|556.61|559.01|556.61|558.29|555.89|0
1637249370000|2021-11-18 15:29:30|558.83|556.43|558.29|555.89|558.83|556.43|558.11|555.71|0
1637249380000|2021-11-18 15:29:40|558.83|556.43|558.47|556.07|558.83|556.43|558.47|556.07|0
1637249390000|2021-11-18 15:29:50|558.65|556.25|559.38|556.98|559.38|556.98|558.65|556.25|0
1637249400000|2021-11-18 15:30:00|559.28|556.88|559.74|557.34|559.74|557.34|559.28|556.88|0
1637249410000|2021-11-18 15:30:10|559.92|557.52|559.92|557.52|559.92|557.52|559.74|557.34|0
1637249420000|2021-11-18 15:30:20|560.11|557.71|560.65|558.25|560.65|558.25|560.11|557.71|0
1637249430000|2021-11-18 15:30:30|560.83|558.43|561.02|558.62|561.2|558.8|560.83|558.43|0
1637249440000|2021-11-18 15:30:40|561.2|558.8|561.56|559.16|561.56|559.16|561.02|558.62|0
1637249450000|2021-11-18 15:30:50|561.93|559.53|561.38|558.98|561.93|559.53|561.38|558.98|0
1637249460000|2021-11-18 15:31:00|561.2|558.8|561.02|558.62|561.2|558.8|560.83|558.43|0
1637249470000|2021-11-18 15:31:10|561.2|558.8|561.56|559.16|561.56|559.16|561.2|558.8|0
1637249480000|2021-11-18 15:31:20|561.74|559.34|561.74|559.34|561.93|559.53|561.74|559.34|0
1637249490000|2021-11-18 15:31:30|561.93|559.53|561.93|559.53|561.93|559.53|561.38|558.98|0
1637249500000|2021-11-18 15:31:40|561.74|559.34|561.38|558.98|561.74|559.34|561.38|558.98|0
1637249510000|2021-11-18 15:31:50|562.11|559.71|561.74|559.34|562.11|559.71|561.74|559.34|0
1637249520000|2021-11-18 15:32:00|561.38|558.98|561.2|558.8|561.38|558.98|561.2|558.8|0
1637249530000|2021-11-18 15:32:10|560.65|558.25|561.02|558.62|561.02|558.62|560.47|558.07|0
1637249540000|2021-11-18 15:32:20|561.38|558.98|561.74|559.34|561.74|559.34|561.38|558.98|0
1637249550000|2021-11-18 15:32:30|561.38|558.98|561.2|558.8|561.38|558.98|561.1|558.7|0
1637249560000|2021-11-18 15:32:40|561.38|558.98|561.2|558.8|561.38|558.98|561.2|558.8|0
1637249570000|2021-11-18 15:32:50|561.1|558.7|561.01|558.61|561.1|558.7|560.83|558.43|0
1637249580000|2021-11-18 15:33:00|561.2|558.8|561.56|559.16|561.56|559.16|561.2|558.8|0
1637249590000|2021-11-18 15:33:10|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1637249600000|2021-11-18 15:33:20|562.11|559.71|562.29|559.89|562.47|560.07|562.11|559.71|0
1637249610000|2021-11-18 15:33:30|562.11|559.71|562.29|559.89|562.29|559.89|562.11|559.71|0
1637249620000|2021-11-18 15:33:40|562.47|560.07|562.29|559.89|562.47|560.07|562.29|559.89|0
1637249630000|2021-11-18 15:33:50|562.65|560.25|563.38|560.98|563.38|560.98|562.65|560.25|0
1637249640000|2021-11-18 15:34:00|563.75|561.35|563.57|561.17|563.75|561.35|563.57|561.17|0
1637249650000|2021-11-18 15:34:10|563.38|560.98|563.75|561.35|563.75|561.35|563.38|560.98|0
1637249660000|2021-11-18 15:34:20|563.38|560.98|563.38|560.98|563.38|560.98|563.2|560.8|0
1637249670000|2021-11-18 15:34:30|563.57|561.17|563.57|561.17|563.57|561.17|563.38|560.98|0
1637249680000|2021-11-18 15:34:40|563.75|561.35|563.38|560.98|563.75|561.35|563.38|560.98|0
1637249690000|2021-11-18 15:34:50|563.57|561.17|562.84|560.44|563.57|561.17|562.84|560.44|0
1637249700000|2021-11-18 15:35:00|562.65|560.25|563.38|560.98|563.38|560.98|562.65|560.25|0
1637249710000|2021-11-18 15:35:10|563.57|561.17|563.57|561.17|563.75|561.35|563.2|560.8|0
1637249720000|2021-11-18 15:35:20|563.75|561.35|563.75|561.35|563.93|561.53|563.75|561.35|0
1637249730000|2021-11-18 15:35:30|564.11|561.71|564.11|561.71|564.11|561.71|563.93|561.53|0
1637249740000|2021-11-18 15:35:40|563.93|561.53|564.3|561.9|564.3|561.9|563.93|561.53|0
1637249750000|2021-11-18 15:35:50|564.11|561.71|564.48|562.08|564.48|562.08|564.11|561.71|0
1637249760000|2021-11-18 15:36:00|564.66|562.26|564.48|562.08|565.03|562.63|564.48|562.08|0
1637249770000|2021-11-18 15:36:10|564.66|562.26|565.03|562.63|565.03|562.63|564.66|562.26|0
1637249780000|2021-11-18 15:36:20|564.84|562.44|564.84|562.44|565.21|562.81|564.84|562.44|0
1637249790000|2021-11-18 15:36:30|564.66|562.26|564.66|562.26|564.75|562.35|564.66|562.26|0
1637249800000|2021-11-18 15:36:40|564.48|562.08|564.11|561.71|564.48|562.08|564.11|561.71|0
1637249810000|2021-11-18 15:36:50|563.93|561.53|564.66|562.26|564.66|562.26|563.93|561.53|0
1637249820000|2021-11-18 15:37:00|564.84|562.44|565.03|562.63|565.03|562.63|564.84|562.44|0
1637249830000|2021-11-18 15:37:10|564.84|562.44|564.48|562.08|564.84|562.44|564.48|562.08|0
1637249840000|2021-11-18 15:37:20|564.66|562.26|564.66|562.26|564.66|562.26|564.48|562.08|0
1637249850000|2021-11-18 15:37:30|564.48|562.08|564.66|562.26|564.66|562.26|564.48|562.08|0
1637249860000|2021-11-18 15:37:40|564.84|562.44|564.66|562.26|564.84|562.44|564.66|562.26|0
1637249870000|2021-11-18 15:37:50|564.84|562.44|564.84|562.44|565.02|562.62|564.84|562.44|0
1637249880000|2021-11-18 15:38:00|565.02|562.62|565.02|562.62|565.39|562.99|565.02|562.62|0
1637249890000|2021-11-18 15:38:10|564.84|562.44|564.66|562.26|564.84|562.44|564.48|562.08|0
1637249900000|2021-11-18 15:38:20|564.48|562.08|564.29|561.89|564.48|562.08|564.29|561.89|0
1637249910000|2021-11-18 15:38:30|564.11|561.71|564.11|561.71|564.29|561.89|564.11|561.71|0
1637249920000|2021-11-18 15:38:40|563.93|561.53|563.75|561.35|563.93|561.53|563.75|561.35|0
1637249930000|2021-11-18 15:38:50|563.56|561.16|563.56|561.16|563.56|561.16|563.56|561.16|0
1637249940000|2021-11-18 15:39:00|563.93|561.53|563.93|561.53|564.29|561.89|563.93|561.53|0
1637249950000|2021-11-18 15:39:10|564.11|561.71|564.29|561.89|564.29|561.89|564.11|561.71|0
1637249960000|2021-11-18 15:39:20|564.48|562.08|564.48|562.08|564.48|562.08|564.29|561.89|0
1637249970000|2021-11-18 15:39:30|564.29|561.89|563.93|561.53|564.29|561.89|563.93|561.53|0
1637249980000|2021-11-18 15:39:40|564.29|561.89|564.29|561.89|564.48|562.08|564.29|561.89|0
1637249990000|2021-11-18 15:39:50|564.11|561.71|564.29|561.89|564.29|561.89|564.11|561.71|0
1637250000000|2021-11-18 15:40:00|564.84|562.44|565.02|562.62|565.02|562.62|564.66|562.26|0
1637250010000|2021-11-18 15:40:10|565.21|562.81|565.21|562.81|565.21|562.81|565.02|562.62|0
1637250020000|2021-11-18 15:40:20|565.39|562.99|565.57|563.17|565.57|563.17|565.21|562.81|0
1637250030000|2021-11-18 15:40:30|565.39|562.99|565.39|562.99|565.57|563.17|565.39|562.99|0
1637250040000|2021-11-18 15:40:40|565.57|563.17|565.57|563.17|565.57|563.17|565.39|562.99|0
1637250050000|2021-11-18 15:40:50|565.39|562.99|565.02|562.62|565.39|562.99|565.02|562.62|0
1637250060000|2021-11-18 15:41:00|565.21|562.81|565.39|562.99|565.39|562.99|565.21|562.81|0
1637250070000|2021-11-18 15:41:10|565.21|562.81|564.84|562.44|565.39|562.99|564.84|562.44|0
1637250080000|2021-11-18 15:41:20|564.75|562.35|564.29|561.89|564.75|562.35|564.29|561.89|0
1637250090000|2021-11-18 15:41:30|564.48|562.08|564.66|562.26|564.66|562.26|564.48|562.08|0
1637250100000|2021-11-18 15:41:40|564.56|562.16|564.48|562.08|564.84|562.44|564.48|562.08|0
1637250110000|2021-11-18 15:41:50|564.38|561.98|564.29|561.89|564.38|561.98|564.29|561.89|0
1637250120000|2021-11-18 15:42:00|564.66|562.26|565.02|562.62|565.02|562.62|564.66|562.26|0
1637250130000|2021-11-18 15:42:10|565.21|562.81|565.21|562.81|565.21|562.81|565.02|562.62|0
1637250140000|2021-11-18 15:42:20|565.02|562.62|565.02|562.62|565.21|562.81|565.02|562.62|0
1637250150000|2021-11-18 15:42:30|564.84|562.44|564.84|562.44|565.02|562.62|564.84|562.44|0
1637250160000|2021-11-18 15:42:40|564.66|562.26|564.29|561.89|564.66|562.26|564.29|561.89|0
1637250170000|2021-11-18 15:42:50|564.11|561.71|563.74|561.34|564.11|561.71|563.74|561.34|0
1637250180000|2021-11-18 15:43:00|563.56|561.16|563.74|561.34|563.74|561.34|563.56|561.16|0
1637250190000|2021-11-18 15:43:10|563.56|561.16|563.56|561.16|563.56|561.16|563.56|561.16|0
1637250200000|2021-11-18 15:43:20|563.38|560.98|563.01|560.61|563.38|560.98|563.01|560.61|0
1637250210000|2021-11-18 15:43:30|562.83|560.43|563.01|560.61|563.01|560.61|562.83|560.43|0
1637250220000|2021-11-18 15:43:40|562.83|560.43|562.29|559.89|562.83|560.43|562.29|559.89|0
1637250230000|2021-11-18 15:43:50|562.65|560.25|562.29|559.89|562.65|560.25|562.29|559.89|0
1637250240000|2021-11-18 15:44:00|562.47|560.07|562.1|559.7|562.47|560.07|562.1|559.7|0
1637250250000|2021-11-18 15:44:10|561.92|559.52|561.92|559.52|561.92|559.52|561.74|559.34|0
1637250260000|2021-11-18 15:44:20|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1637250270000|2021-11-18 15:44:30|561.56|559.16|561.37|558.97|561.56|559.16|561.37|558.97|0
1637250280000|2021-11-18 15:44:40|561.19|558.79|561.56|559.16|561.56|559.16|561.19|558.79|0
1637250290000|2021-11-18 15:44:50|561.74|559.34|561.74|559.34|562.1|559.7|561.74|559.34|0
1637250300000|2021-11-18 15:45:00|561.92|559.52|562.28|559.88|562.47|560.07|561.92|559.52|0
1637250310000|2021-11-18 15:45:10|562.1|559.7|561.92|559.52|562.28|559.88|561.92|559.52|0
1637250320000|2021-11-18 15:45:20|562.1|559.7|561.92|559.52|562.28|559.88|561.92|559.52|0
1637250330000|2021-11-18 15:45:30|562.1|559.7|562.28|559.88|562.28|559.88|562.1|559.7|0
1637250340000|2021-11-18 15:45:40|561.74|559.34|562.47|560.07|562.47|560.07|561.74|559.34|0
1637250350000|2021-11-18 15:45:50|562.1|559.7|561.74|559.34|562.1|559.7|561.74|559.34|0
1637250360000|2021-11-18 15:46:00|561.37|558.97|562.47|560.07|562.47|560.07|561.37|558.97|0
1637250380000|2021-11-18 15:46:20|562.1|559.7|561.92|559.52|562.1|559.7|561.92|559.52|0
1637250390000|2021-11-18 15:46:30|562.1|559.7|561.92|559.52|562.1|559.7|561.74|559.34|0
1637250400000|2021-11-18 15:46:40|562.1|559.7|562.28|559.88|562.47|560.07|562.1|559.7|0
1637250410000|2021-11-18 15:46:50|561.92|559.52|561.74|559.34|561.92|559.52|561.74|559.34|0
1637250420000|2021-11-18 15:47:00|562.1|559.7|562.47|560.07|562.47|560.07|562.1|559.7|0
1637250430000|2021-11-18 15:47:10|562.65|560.25|562.65|560.25|562.83|560.43|562.65|560.25|0
1637250440000|2021-11-18 15:47:20|562.47|560.07|562.47|560.07|562.47|560.07|562.28|559.88|0
1637250450000|2021-11-18 15:47:30|562.28|559.88|562.28|559.88|562.47|560.07|562.28|559.88|0
1637250460000|2021-11-18 15:47:40|562.65|560.25|562.65|560.25|562.65|560.25|562.47|560.07|0
1637250470000|2021-11-18 15:47:50|562.55|560.15|562.83|560.43|562.83|560.43|562.55|560.15|0
1637250480000|2021-11-18 15:48:00|562.65|560.25|562.65|560.25|562.65|560.25|562.47|560.07|0
1637250490000|2021-11-18 15:48:10|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1637250500000|2021-11-18 15:48:20|563.01|560.61|562.65|560.25|563.01|560.61|562.65|560.25|0
1637250510000|2021-11-18 15:48:30|562.47|560.07|562.28|559.88|562.65|560.25|562.28|559.88|0
1637250520000|2021-11-18 15:48:40|562.1|559.7|562.47|560.07|562.47|560.07|562.1|559.7|0
1637250530000|2021-11-18 15:48:50|562.28|559.88|562.65|560.25|562.65|560.25|562.28|559.88|0
1637250540000|2021-11-18 15:49:00|562.28|559.88|562.65|560.25|562.65|560.25|562.28|559.88|0
1637250550000|2021-11-18 15:49:10|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1637250560000|2021-11-18 15:49:20|563.01|560.61|563.19|560.79|563.19|560.79|563.01|560.61|0
1637250570000|2021-11-18 15:49:30|563.56|561.16|563.74|561.34|563.92|561.52|563.56|561.16|0
1637250580000|2021-11-18 15:49:40|563.56|561.16|563.56|561.16|563.65|561.25|563.56|561.16|0
1637250590000|2021-11-18 15:49:50|563.38|560.98|563.56|561.16|563.56|561.16|563.38|560.98|0
1637250600000|2021-11-18 15:50:00|563.38|560.98|563.38|560.98|563.38|560.98|563.19|560.79|0
1637250610000|2021-11-18 15:50:10|563.19|560.79|563.19|560.79|563.56|561.16|563.19|560.79|0
1637250620000|2021-11-18 15:50:20|563.28|560.88|563.38|560.98|563.38|560.98|563.19|560.79|0
1637250630000|2021-11-18 15:50:30|563.56|561.16|563.74|561.34|563.74|561.34|563.56|561.16|0
1637250640000|2021-11-18 15:50:40|563.56|561.16|563.74|561.34|563.74|561.34|563.56|561.16|0
1637250650000|2021-11-18 15:50:50|563.56|561.16|564.29|561.89|564.29|561.89|563.56|561.16|0
1637250660000|2021-11-18 15:51:00|564.65|562.25|564.84|562.44|564.84|562.44|564.65|562.25|0
1637250670000|2021-11-18 15:51:10|565.2|562.8|565.02|562.62|565.2|562.8|565.02|562.62|0
1637250680000|2021-11-18 15:51:20|565.2|562.8|564.56|562.16|565.2|562.8|564.47|562.07|0
1637250690000|2021-11-18 15:51:30|564.65|562.25|564.47|562.07|564.84|562.44|564.47|562.07|0
1637250700000|2021-11-18 15:51:40|564.29|561.89|564.11|561.71|564.29|561.89|563.92|561.52|0
1637250710000|2021-11-18 15:51:50|563.92|561.52|563.74|561.34|563.92|561.52|563.74|561.34|0
1637250720000|2021-11-18 15:52:00|563.56|561.16|563.74|561.34|563.74|561.34|563.56|561.16|0
1637250730000|2021-11-18 15:52:10|563.65|561.25|563.56|561.16|563.65|561.25|563.56|561.16|0
1637250740000|2021-11-18 15:52:20|563.01|560.61|562.65|560.25|563.01|560.61|562.65|560.25|0
1637250750000|2021-11-18 15:52:30|562.83|560.43|563.38|560.98|563.38|560.98|562.83|560.43|0
1637250760000|2021-11-18 15:52:40|563.56|561.16|563.92|561.52|563.92|561.52|563.56|561.16|0
1637250770000|2021-11-18 15:52:50|564.11|561.71|564.29|561.89|564.29|561.89|564.11|561.71|0
1637250780000|2021-11-18 15:53:00|564.11|561.71|563.74|561.34|564.11|561.71|563.38|560.98|0
1637250790000|2021-11-18 15:53:10|563.56|561.16|563.56|561.16|563.74|561.34|563.38|560.98|0
1637250800000|2021-11-18 15:53:20|563.38|560.98|564.29|561.89|564.29|561.89|563.38|560.98|0
1637250810000|2021-11-18 15:53:30|564.1|561.7|563.74|561.34|564.1|561.7|563.74|561.34|0
1637250820000|2021-11-18 15:53:40|564.1|561.7|563.92|561.52|564.1|561.7|563.92|561.52|0
1637250830000|2021-11-18 15:53:50|563.74|561.34|563.74|561.34|563.74|561.34|563.56|561.16|0
1637250840000|2021-11-18 15:54:00|563.92|561.52|563.74|561.34|563.92|561.52|563.56|561.16|0
1637250850000|2021-11-18 15:54:10|563.56|561.16|563.37|560.97|563.56|561.16|563.37|560.97|0
1637250860000|2021-11-18 15:54:20|563.19|560.79|563.37|560.97|563.37|560.97|563.19|560.79|0
1637250870000|2021-11-18 15:54:30|563.19|560.79|563.56|561.16|563.74|561.34|563.19|560.79|0
1637250880000|2021-11-18 15:54:40|563.92|561.52|563.92|561.52|564.1|561.7|563.92|561.52|0
1637250890000|2021-11-18 15:54:50|564.1|561.7|563.37|560.97|564.1|561.7|563.37|560.97|0
1637250900000|2021-11-18 15:55:00|563.56|561.16|563.37|560.97|563.74|561.34|563.37|560.97|0
1637250910000|2021-11-18 15:55:10|562.83|560.43|562.83|560.43|562.83|560.43|562.64|560.24|0
1637250920000|2021-11-18 15:55:20|562.64|560.24|563.19|560.79|563.37|560.97|562.64|560.24|0
1637250930000|2021-11-18 15:55:30|563.37|560.97|563.74|561.34|563.74|561.34|563.37|560.97|0
1637250940000|2021-11-18 15:55:40|563.92|561.52|564.1|561.7|564.1|561.7|563.92|561.52|0
1637250950000|2021-11-18 15:55:50|564.29|561.89|564.47|562.07|564.47|562.07|564.29|561.89|0
1637250960000|2021-11-18 15:56:00|564.29|561.89|564.65|562.25|564.65|562.25|564.29|561.89|0
1637250970000|2021-11-18 15:56:10|564.47|562.07|564.29|561.89|564.47|562.07|564.1|561.7|0
1637250980000|2021-11-18 15:56:20|564.1|561.7|563.92|561.52|564.29|561.89|563.92|561.52|0
1637250990000|2021-11-18 15:56:30|564.29|561.89|564.47|562.07|564.65|562.25|564.29|561.89|0
1637251000000|2021-11-18 15:56:40|564.65|562.25|564.83|562.43|564.83|562.43|564.65|562.25|0
1637251010000|2021-11-18 15:56:50|564.65|562.25|565.02|562.62|565.02|562.62|564.65|562.25|0
1637251020000|2021-11-18 15:57:00|564.65|562.25|564.1|561.7|564.65|562.25|564.1|561.7|0
1637251030000|2021-11-18 15:57:10|564.29|561.89|564.47|562.07|564.47|562.07|564.29|561.89|0
1637251040000|2021-11-18 15:57:20|564.65|562.25|564.47|562.07|564.65|562.25|564.47|562.07|0
1637251050000|2021-11-18 15:57:30|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1637251060000|2021-11-18 15:57:40|564.19|561.79|564.47|562.07|564.47|562.07|564.1|561.7|0
1637251070000|2021-11-18 15:57:50|564.65|562.25|564.83|562.43|565.02|562.62|564.65|562.25|0
1637251080000|2021-11-18 15:58:00|565.02|562.62|564.29|561.89|565.02|562.62|564.29|561.89|0
1637251090000|2021-11-18 15:58:10|564.47|562.07|564.56|562.16|564.56|562.16|564.47|562.07|0
1637251100000|2021-11-18 15:58:20|564.83|562.43|565.02|562.62|565.02|562.62|564.83|562.43|0
1637251110000|2021-11-18 15:58:30|564.65|562.25|564.29|561.89|564.65|562.25|564.29|561.89|0
1637251120000|2021-11-18 15:58:40|564.1|561.7|564.29|561.89|564.29|561.89|564.1|561.7|0
1637251130000|2021-11-18 15:58:50|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1637251140000|2021-11-18 15:59:00|563.92|561.52|564.1|561.7|564.1|561.7|563.92|561.52|0
1637251150000|2021-11-18 15:59:10|563.92|561.52|563.92|561.52|563.92|561.52|563.92|561.52|0
1637251160000|2021-11-18 15:59:20|564.1|561.7|563.74|561.34|564.1|561.7|563.74|561.34|0
1637251170000|2021-11-18 15:59:30|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1637251180000|2021-11-18 15:59:40|563.92|561.52|564.47|562.07|564.65|562.25|563.92|561.52|0
1637251190000|2021-11-18 15:59:50|564.55|562.15|564.28|561.88|564.55|562.15|564.28|561.88|0
1637251200000|2021-11-18 16:00:00|564.47|562.07|564.65|562.25|564.65|562.25|564.47|562.07|0
1637251210000|2021-11-18 16:00:10|564.47|562.07|564.65|562.25|564.65|562.25|564.47|562.07|0
1637251220000|2021-11-18 16:00:20|564.06|561.66|564.06|561.66|564.25|561.85|564.06|561.66|0
1637251230000|2021-11-18 16:00:30|563.52|561.12|563.33|560.93|563.7|561.3|563.33|560.93|0
1637251240000|2021-11-18 16:00:40|563.42|561.02|563.33|560.93|563.42|561.02|563.33|560.93|0
1637251250000|2021-11-18 16:00:50|563.52|561.12|563.33|560.93|563.52|561.12|563.33|560.93|0
1637251260000|2021-11-18 16:01:00|563.52|561.12|563.88|561.48|563.88|561.48|563.52|561.12|0
1637251270000|2021-11-18 16:01:10|563.7|561.3|564.25|561.85|564.25|561.85|563.7|561.3|0
1637251280000|2021-11-18 16:01:20|564.06|561.66|563.88|561.48|564.06|561.66|563.7|561.3|0
1637251290000|2021-11-18 16:01:30|564.06|561.66|564.06|561.66|564.06|561.66|563.88|561.48|0
1637251300000|2021-11-18 16:01:40|564.25|561.85|564.06|561.66|564.25|561.85|564.06|561.66|0
1637251310000|2021-11-18 16:01:50|564.33|561.93|564.06|561.66|564.33|561.93|564.06|561.66|0
1637251320000|2021-11-18 16:02:00|563.52|561.12|563.33|560.93|563.52|561.12|563.15|560.75|0
1637251330000|2021-11-18 16:02:10|563.7|561.3|564.06|561.66|564.25|561.85|563.7|561.3|0
1637251340000|2021-11-18 16:02:20|563.88|561.48|563.52|561.12|563.88|561.48|563.52|561.12|0
1637251350000|2021-11-18 16:02:30|563.15|560.75|562.97|560.57|563.15|560.75|562.97|560.57|0
1637251360000|2021-11-18 16:02:40|562.78|560.38|563.43|561.03|563.43|561.03|562.78|560.38|0
1637251370000|2021-11-18 16:02:50|563.25|560.85|562.88|560.48|563.25|560.85|562.88|560.48|0
1637251380000|2021-11-18 16:03:00|562.52|560.12|561.35|558.95|562.52|560.12|561.16|558.76|0
1637251390000|2021-11-18 16:03:10|561.16|558.76|560.8|558.4|561.16|558.76|560.8|558.4|0
1637251400000|2021-11-18 16:03:20|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1637251410000|2021-11-18 16:03:30|560.98|558.58|560.43|558.03|560.98|558.58|560.43|558.03|0
1637251420000|2021-11-18 16:03:40|560.25|557.85|560.62|558.22|560.8|558.4|560.25|557.85|0
1637251430000|2021-11-18 16:03:50|560.98|558.58|561.16|558.76|561.16|558.76|560.98|558.58|0
1637251440000|2021-11-18 16:04:00|560.98|558.58|560.8|558.4|560.98|558.58|560.8|558.4|0
1637251450000|2021-11-18 16:04:10|560.98|558.58|560.8|558.4|561.16|558.76|560.8|558.4|0
1637251460000|2021-11-18 16:04:20|560.62|558.22|560.62|558.22|560.62|558.22|560.43|558.03|0
1637251470000|2021-11-18 16:04:30|560.43|558.03|560.8|558.4|560.8|558.4|560.43|558.03|0
1637251480000|2021-11-18 16:04:40|560.62|558.22|560.62|558.22|560.62|558.22|560.43|558.03|0
1637251490000|2021-11-18 16:04:50|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1637251500000|2021-11-18 16:05:00|560.07|557.67|561.16|558.76|561.16|558.76|560.07|557.67|0
1637251510000|2021-11-18 16:05:10|560.98|558.58|561.53|559.13|561.53|559.13|560.98|558.58|0
1637251520000|2021-11-18 16:05:20|561.71|559.31|561.89|559.49|561.89|559.49|561.71|559.31|0
1637251530000|2021-11-18 16:05:30|562.44|560.04|561.89|559.49|562.44|560.04|561.89|559.49|0
1637251540000|2021-11-18 16:05:40|562.08|559.68|561.89|559.49|562.08|559.68|561.89|559.49|0
1637251550000|2021-11-18 16:05:50|561.71|559.31|561.71|559.31|561.89|559.49|561.71|559.31|0
1637251560000|2021-11-18 16:06:00|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1637251570000|2021-11-18 16:06:10|561.35|558.95|561.53|559.13|561.53|559.13|561.16|558.76|0
1637251580000|2021-11-18 16:06:20|561.35|558.95|560.62|558.22|561.35|558.95|560.62|558.22|0
1637251590000|2021-11-18 16:06:30|560.43|558.03|560.62|558.22|560.8|558.4|560.43|558.03|0
1637251600000|2021-11-18 16:06:40|560.8|558.4|561.16|558.76|561.16|558.76|560.8|558.4|0
1637251610000|2021-11-18 16:06:50|561.53|559.13|561.35|558.95|561.53|559.13|561.35|558.95|0
1637251620000|2021-11-18 16:07:00|562.08|559.68|562.44|560.04|562.44|560.04|562.08|559.68|0
1637251630000|2021-11-18 16:07:10|562.26|559.86|562.44|560.04|562.44|560.04|562.26|559.86|0
1637251640000|2021-11-18 16:07:20|562.62|560.22|562.99|560.59|562.99|560.59|562.62|560.22|0
1637251650000|2021-11-18 16:07:30|563.35|560.95|562.99|560.59|563.35|560.95|562.99|560.59|0
1637251660000|2021-11-18 16:07:40|562.81|560.41|562.62|560.22|562.81|560.41|562.62|560.22|0
1637251670000|2021-11-18 16:07:50|562.99|560.59|562.44|560.04|562.99|560.59|562.44|560.04|0
1637251680000|2021-11-18 16:08:00|562.81|560.41|562.62|560.22|562.81|560.41|562.62|560.22|0
1637251690000|2021-11-18 16:08:10|562.26|559.86|562.62|560.22|562.62|560.22|562.26|559.86|0
1637251700000|2021-11-18 16:08:20|562.44|560.04|562.81|560.41|562.81|560.41|562.44|560.04|0
1637251710000|2021-11-18 16:08:30|563.17|560.77|562.81|560.41|563.17|560.77|562.81|560.41|0
1637251720000|2021-11-18 16:08:40|562.99|560.59|563.17|560.77|563.17|560.77|562.81|560.41|0
1637251730000|2021-11-18 16:08:50|562.99|560.59|562.62|560.22|562.99|560.59|562.62|560.22|0
1637251740000|2021-11-18 16:09:00|562.81|560.41|562.81|560.41|562.81|560.41|562.81|560.41|0
1637251750000|2021-11-18 16:09:10|562.62|560.22|562.99|560.59|562.99|560.59|562.62|560.22|0
1637251760000|2021-11-18 16:09:20|563.35|560.95|563.17|560.77|563.35|560.95|563.17|560.77|0
1637251770000|2021-11-18 16:09:30|562.99|560.59|563.26|560.86|563.26|560.86|562.99|560.59|0
1637251780000|2021-11-18 16:09:40|563.17|560.77|563.35|560.95|563.35|560.95|563.17|560.77|0
1637251790000|2021-11-18 16:09:50|563.17|560.77|562.62|560.22|563.17|560.77|562.62|560.22|0
1637251800000|2021-11-18 16:10:00|562.44|560.04|562.44|560.04|562.53|560.13|562.44|560.04|0
1637251810000|2021-11-18 16:10:10|562.07|559.67|562.8|560.4|562.8|560.4|562.07|559.67|0
1637251820000|2021-11-18 16:10:20|562.62|560.22|562.8|560.4|562.8|560.4|562.62|560.22|0
1637251830000|2021-11-18 16:10:30|562.53|560.13|562.62|560.22|562.8|560.4|562.53|560.13|0
1637251840000|2021-11-18 16:10:40|562.8|560.4|563.35|560.95|563.35|560.95|562.8|560.4|0
1637251850000|2021-11-18 16:10:50|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1637251860000|2021-11-18 16:11:00|562.99|560.59|562.99|560.59|562.99|560.59|562.8|560.4|0
1637251870000|2021-11-18 16:11:10|562.8|560.4|562.8|560.4|562.8|560.4|562.62|560.22|0
1637251880000|2021-11-18 16:11:20|562.99|560.59|563.9|561.5|563.9|561.5|562.99|560.59|0
1637251890000|2021-11-18 16:11:30|563.35|560.95|563.9|561.5|563.9|561.5|563.35|560.95|0
1637251900000|2021-11-18 16:11:40|564.08|561.68|564.27|561.87|564.27|561.87|564.08|561.68|0
1637251910000|2021-11-18 16:11:50|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1637251920000|2021-11-18 16:12:00|563.9|561.5|564.08|561.68|564.08|561.68|563.9|561.5|0
1637251930000|2021-11-18 16:12:10|563.9|561.5|564.27|561.87|564.27|561.87|563.9|561.5|0
1637251940000|2021-11-18 16:12:20|564.35|561.95|564.27|561.87|564.35|561.95|564.27|561.87|0
1637251950000|2021-11-18 16:12:30|564.45|562.05|564.82|562.42|564.9|562.5|564.45|562.05|0
1637251960000|2021-11-18 16:12:40|565|562.6|565.91|563.51|565.91|563.51|565|562.6|0
1637251970000|2021-11-18 16:12:50|565.73|563.33|565.91|563.51|565.91|563.51|565.64|563.24|0
1637251980000|2021-11-18 16:13:00|566.46|564.06|565.82|563.42|566.46|564.06|565.82|563.42|0
1637251990000|2021-11-18 16:13:10|565.73|563.33|565.91|563.51|565.91|563.51|565.73|563.33|0
1637252000000|2021-11-18 16:13:20|566.1|563.7|566.46|564.06|566.46|564.06|566.1|563.7|0
1637252010000|2021-11-18 16:13:30|566.1|563.7|565.91|563.51|566.28|563.88|565.91|563.51|0
1637252020000|2021-11-18 16:13:40|565.73|563.33|566.46|564.06|566.46|564.06|565.73|563.33|0
1637252030000|2021-11-18 16:13:50|566.28|563.88|565.73|563.33|566.28|563.88|565.73|563.33|0
1637252040000|2021-11-18 16:14:00|565.55|563.15|565.55|563.15|565.73|563.33|565.55|563.15|0
1637252050000|2021-11-18 16:14:10|565.91|563.51|565.36|562.96|565.91|563.51|565.36|562.96|0
1637252060000|2021-11-18 16:14:20|565.18|562.78|565.18|562.78|565.36|562.96|565.18|562.78|0
1637252070000|2021-11-18 16:14:30|565.36|562.96|565.55|563.15|565.55|563.15|565.18|562.78|0
1637252080000|2021-11-18 16:14:40|565.73|563.33|565.91|563.51|565.91|563.51|565.73|563.33|0
1637252090000|2021-11-18 16:14:50|566.1|563.7|565.73|563.33|566.1|563.7|565.73|563.33|0
1637252100000|2021-11-18 16:15:00|565.91|563.51|566.28|563.88|566.28|563.88|565.91|563.51|0
1637252110000|2021-11-18 16:15:10|566.46|564.06|566.1|563.7|566.46|564.06|566.1|563.7|0
1637252120000|2021-11-18 16:15:20|566.28|563.88|566.28|563.88|566.46|564.06|566.28|563.88|0
1637252130000|2021-11-18 16:15:30|566.1|563.7|566.46|564.06|566.65|564.25|566.1|563.7|0
1637252140000|2021-11-18 16:15:40|566.65|564.25|566.65|564.25|567.01|564.61|566.65|564.25|0
1637252150000|2021-11-18 16:15:50|566.83|564.43|567.2|564.8|567.2|564.8|566.83|564.43|0
1637252160000|2021-11-18 16:16:00|567.38|564.98|567.2|564.8|567.38|564.98|567.01|564.61|0
1637252170000|2021-11-18 16:16:10|567.38|564.98|567.2|564.8|567.38|564.98|567.2|564.8|0
1637252180000|2021-11-18 16:16:20|567.01|564.61|566.83|564.43|567.01|564.61|566.83|564.43|0
1637252190000|2021-11-18 16:16:30|566.65|564.25|566.46|564.06|566.65|564.25|566.46|564.06|0
1637252200000|2021-11-18 16:16:40|566.65|564.25|566.83|564.43|566.83|564.43|566.65|564.25|0
1637252210000|2021-11-18 16:16:50|566.65|564.25|566.65|564.25|566.83|564.43|566.65|564.25|0
1637252220000|2021-11-18 16:17:00|566.83|564.43|566.65|564.25|566.83|564.43|566.65|564.25|0
1637252230000|2021-11-18 16:17:10|566.83|564.43|566.65|564.25|566.83|564.43|566.65|564.25|0
1637252240000|2021-11-18 16:17:20|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1637252250000|2021-11-18 16:17:30|566.28|563.88|566.46|564.06|566.46|564.06|566.28|563.88|0
1637252260000|2021-11-18 16:17:40|566.28|563.88|566.28|563.88|566.28|563.88|566.1|563.7|0
1637252270000|2021-11-18 16:17:50|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637252280000|2021-11-18 16:18:00|566.64|564.24|567.19|564.79|567.19|564.79|566.64|564.24|0
1637252290000|2021-11-18 16:18:10|567.01|564.61|567.01|564.61|567.19|564.79|567.01|564.61|0
1637252300000|2021-11-18 16:18:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1637252310000|2021-11-18 16:18:30|567.38|564.98|567.38|564.98|567.38|564.98|567.28|564.88|0
1637252320000|2021-11-18 16:18:40|567.56|565.16|567.38|564.98|567.56|565.16|567.38|564.98|0
1637252330000|2021-11-18 16:18:50|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1637252340000|2021-11-18 16:19:00|566.83|564.43|566.83|564.43|567.01|564.61|566.83|564.43|0
1637252350000|2021-11-18 16:19:10|567.01|564.61|567.01|564.61|567.01|564.61|567.01|564.61|0
1637252360000|2021-11-18 16:19:20|566.83|564.43|566.83|564.43|566.83|564.43|566.83|564.43|0
1637252370000|2021-11-18 16:19:30|566.64|564.24|566.83|564.43|566.83|564.43|566.64|564.24|0
1637252380000|2021-11-18 16:19:40|566.64|564.24|567.01|564.61|567.01|564.61|566.64|564.24|0
1637252390000|2021-11-18 16:19:50|566.83|564.43|566.64|564.24|567.01|564.61|566.64|564.24|0
1637252400000|2021-11-18 16:20:00|566.83|564.43|566.83|564.43|567.01|564.61|566.83|564.43|0
1637252410000|2021-11-18 16:20:10|567.01|564.61|567.01|564.61|567.01|564.61|567.01|564.61|0
1637252420000|2021-11-18 16:20:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1637252430000|2021-11-18 16:20:30|567.38|564.98|567.38|564.98|567.47|565.07|567.38|564.98|0
1637252440000|2021-11-18 16:20:40|567.19|564.79|567.38|564.98|567.38|564.98|567.19|564.79|0
1637252450000|2021-11-18 16:20:50|567.56|565.16|567.19|564.79|567.56|565.16|567.19|564.79|0
1637252460000|2021-11-18 16:21:00|567.38|564.98|567.19|564.79|567.46|565.06|567.19|564.79|0
1637252470000|2021-11-18 16:21:10|567.38|564.98|567.19|564.79|567.38|564.98|567.19|564.79|0
1637252480000|2021-11-18 16:21:20|567.1|564.7|567.19|564.79|567.19|564.79|567.1|564.7|0
1637252490000|2021-11-18 16:21:30|567.01|564.61|567.01|564.61|567.19|564.79|567.01|564.61|0
1637252500000|2021-11-18 16:21:40|567.19|564.79|567.19|564.79|567.38|564.98|567.19|564.79|0
1637252510000|2021-11-18 16:21:50|567.38|564.98|566.64|564.24|567.38|564.98|566.64|564.24|0
1637252520000|2021-11-18 16:22:00|566.46|564.06|566.28|563.88|566.46|564.06|566.28|563.88|0
1637252530000|2021-11-18 16:22:10|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1637252540000|2021-11-18 16:22:20|566.28|563.88|566.09|563.69|566.28|563.88|566.09|563.69|0
1637252550000|2021-11-18 16:22:30|566.28|563.88|566.09|563.69|566.28|563.88|566.09|563.69|0
1637252560000|2021-11-18 16:22:40|565.91|563.51|566.18|563.78|566.18|563.78|565.91|563.51|0
1637252570000|2021-11-18 16:22:50|566.28|563.88|566.09|563.69|566.28|563.88|566.09|563.69|0
1637252580000|2021-11-18 16:23:00|566.28|563.88|566.28|563.88|566.28|563.88|566.09|563.69|0
1637252590000|2021-11-18 16:23:10|566.64|564.24|566.64|564.24|566.64|564.24|566.55|564.15|0
1637252600000|2021-11-18 16:23:20|566.83|564.43|566.83|564.43|566.83|564.43|566.64|564.24|0
1637252610000|2021-11-18 16:23:30|567.01|564.61|567.01|564.61|567.01|564.61|567.01|564.61|0
1637252620000|2021-11-18 16:23:40|566.83|564.43|566.64|564.24|566.83|564.43|566.64|564.24|0
1637252630000|2021-11-18 16:23:50|566.83|564.43|566.64|564.24|566.83|564.43|566.64|564.24|0
1637252640000|2021-11-18 16:24:00|566.46|564.06|566.64|564.24|566.64|564.24|566.46|564.06|0
1637252650000|2021-11-18 16:24:10|566.83|564.43|566.64|564.24|566.83|564.43|566.64|564.24|0
1637252660000|2021-11-18 16:24:20|566.73|564.33|567.01|564.61|567.01|564.61|566.73|564.33|0
1637252680000|2021-11-18 16:24:40|566.91|564.51|567.01|564.61|567.01|564.61|566.83|564.43|0
1637252690000|2021-11-18 16:24:50|566.83|564.43|566.64|564.24|566.83|564.43|566.64|564.24|0
1637252700000|2021-11-18 16:25:00|566.82|564.42|566.82|564.42|566.91|564.51|566.82|564.42|0
1637252710000|2021-11-18 16:25:10|566.64|564.24|566.64|564.24|566.82|564.42|566.64|564.24|0
1637252730000|2021-11-18 16:25:30|566.82|564.42|567.01|564.61|567.01|564.61|566.82|564.42|0
1637252740000|2021-11-18 16:25:40|567.1|564.7|567.01|564.61|567.37|564.97|567.01|564.61|0
1637252750000|2021-11-18 16:25:50|567.37|564.97|567.37|564.97|567.37|564.97|567.37|564.97|0
1637252760000|2021-11-18 16:26:00|567.56|565.16|567.46|565.06|567.56|565.16|567.37|564.97|0
1637252770000|2021-11-18 16:26:10|567.37|564.97|567.19|564.79|567.56|565.16|567.19|564.79|0
1637252780000|2021-11-18 16:26:20|567.37|564.97|567.19|564.79|567.37|564.97|567.19|564.79|0
1637252790000|2021-11-18 16:26:30|567.37|564.97|567.37|564.97|567.37|564.97|567.37|564.97|0
1637252800000|2021-11-18 16:26:40|567.46|565.06|567.19|564.79|567.46|565.06|567.19|564.79|0
1637252810000|2021-11-18 16:26:50|567.37|564.97|567.37|564.97|567.37|564.97|567.37|564.97|0
1637252820000|2021-11-18 16:27:00|567.19|564.79|567.37|564.97|567.37|564.97|567.19|564.79|0
1637252840000|2021-11-18 16:27:20|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1637252850000|2021-11-18 16:27:30|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1637252860000|2021-11-18 16:27:40|567.01|564.61|566.82|564.42|567.01|564.61|566.82|564.42|0
1637252870000|2021-11-18 16:27:50|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637252880000|2021-11-18 16:28:00|566.64|564.24|566.64|564.24|566.82|564.42|566.64|564.24|0
1637252890000|2021-11-18 16:28:10|566.82|564.42|566.82|564.42|566.82|564.42|566.64|564.24|0
1637252910000|2021-11-18 16:28:30|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637252920000|2021-11-18 16:28:40|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637252930000|2021-11-18 16:28:50|566.64|564.24|567.01|564.61|567.01|564.61|566.54|564.14|0
1637252940000|2021-11-18 16:29:00|567.19|564.79|567.19|564.79|567.19|564.79|567.01|564.61|0
1637252950000|2021-11-18 16:29:10|567.37|564.97|567.37|564.97|567.37|564.97|567.37|564.97|0
1637252960000|2021-11-18 16:29:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1637252970000|2021-11-18 16:29:30|567.01|564.61|567.19|564.79|567.19|564.79|567.01|564.61|0
1637252980000|2021-11-18 16:29:40|567.01|564.61|566.82|564.42|567.01|564.61|566.82|564.42|0
1637252990000|2021-11-18 16:29:50|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637253000000|2021-11-18 16:30:00|566.64|564.24|566.64|564.24|566.82|564.42|566.64|564.24|0
1637253010000|2021-11-18 16:30:10|567.01|564.61|566.82|564.42|567.01|564.61|566.82|564.42|0
1637253020000|2021-11-18 16:30:20|566.64|564.24|566.27|563.87|566.64|564.24|566.27|563.87|0
1637253030000|2021-11-18 16:30:30|566.46|564.06|566.64|564.24|566.82|564.42|566.46|564.06|0
1637253040000|2021-11-18 16:30:40|566.82|564.42|566.82|564.42|567.01|564.61|566.82|564.42|0
1637253050000|2021-11-18 16:30:50|566.64|564.24|566.82|564.42|566.82|564.42|566.46|564.06|0
1637253060000|2021-11-18 16:31:00|566.73|564.33|566.54|564.14|566.73|564.33|566.54|564.14|0
1637253070000|2021-11-18 16:31:10|566.64|564.24|567.01|564.61|567.01|564.61|566.64|564.24|0
1637253080000|2021-11-18 16:31:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1637253090000|2021-11-18 16:31:30|567.37|564.97|567.56|565.16|567.56|565.16|567.37|564.97|0
1637253100000|2021-11-18 16:31:40|567.74|565.34|567.74|565.34|567.74|565.34|567.56|565.16|0
1637253110000|2021-11-18 16:31:50|567.56|565.16|567.37|564.97|567.56|565.16|567.37|564.97|0
1637253130000|2021-11-18 16:32:10|567.74|565.34|567.74|565.34|567.92|565.52|567.74|565.34|0
1637253140000|2021-11-18 16:32:20|568.29|565.89|568.66|566.26|568.66|566.26|568.29|565.89|0
1637253150000|2021-11-18 16:32:30|568.47|566.07|568.47|566.07|568.47|566.07|568.29|565.89|0
1637253160000|2021-11-18 16:32:40|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1637253170000|2021-11-18 16:32:50|569.02|566.62|569.21|566.81|569.21|566.81|569.02|566.62|0
1637253180000|2021-11-18 16:33:00|569.57|567.17|569.94|567.54|569.94|567.54|569.57|567.17|0
1637253190000|2021-11-18 16:33:10|570.12|567.72|570.31|567.91|570.31|567.91|570.12|567.72|0
1637253200000|2021-11-18 16:33:20|570.86|568.46|570.68|568.28|570.86|568.46|570.68|568.28|0
1637253210000|2021-11-18 16:33:30|571.41|569.01|570.68|568.28|571.41|569.01|570.68|568.28|0
1637253220000|2021-11-18 16:33:40|570.86|568.46|571.23|568.83|571.41|569.01|570.86|568.46|0
1637253230000|2021-11-18 16:33:50|571.04|568.64|571.41|569.01|571.41|569.01|571.04|568.64|0
1637253240000|2021-11-18 16:34:00|571.23|568.83|571.23|568.83|571.23|568.83|571.04|568.64|0
1637253250000|2021-11-18 16:34:10|571.6|569.2|572.15|569.75|572.15|569.75|571.41|569.01|0
1637253260000|2021-11-18 16:34:20|572.33|569.93|572.7|570.3|572.88|570.48|572.33|569.93|0
1637253270000|2021-11-18 16:34:30|572.88|570.48|572.52|570.12|573.07|570.67|572.52|570.12|0
1637253280000|2021-11-18 16:34:40|573.07|570.67|573.07|570.67|573.25|570.85|573.07|570.67|0
1637253290000|2021-11-18 16:34:50|572.88|570.48|573.07|570.67|573.25|570.85|572.88|570.48|0
1637253300000|2021-11-18 16:35:00|572.97|570.57|572.7|570.3|572.97|570.57|572.52|570.12|0
1637253310000|2021-11-18 16:35:10|572.52|570.12|572.7|570.3|572.88|570.48|572.52|570.12|0
1637253320000|2021-11-18 16:35:20|572.51|570.11|572.51|570.11|572.51|570.11|572.33|569.93|0
1637253330000|2021-11-18 16:35:30|572.15|569.75|571.96|569.56|572.15|569.75|571.96|569.56|0
1637253340000|2021-11-18 16:35:40|573.96|571.56|568.58|566.18|573.96|571.56|568.58|566.18|0
1637253350000|2021-11-18 16:35:50|568.76|566.36|571.08|568.68|571.08|568.68|568.76|566.36|0
1637253360000|2021-11-18 16:36:00|571.27|568.87|570.9|568.5|571.27|568.87|570.9|568.5|0
1637253370000|2021-11-18 16:36:10|571.08|568.68|571.27|568.87|571.45|569.05|571.08|568.68|0
1637253380000|2021-11-18 16:36:20|571.08|568.68|571.27|568.87|571.45|569.05|571.08|568.68|0
1637253390000|2021-11-18 16:36:30|571.17|568.77|571.27|568.87|571.27|568.87|571.17|568.77|0
1637253400000|2021-11-18 16:36:40|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1637253410000|2021-11-18 16:36:50|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1637253420000|2021-11-18 16:37:00|571.82|569.42|572.19|569.79|572.19|569.79|571.82|569.42|0
1637253430000|2021-11-18 16:37:10|572.56|570.16|572.37|569.97|572.56|570.16|572.37|569.97|0
1637253440000|2021-11-18 16:37:20|572.56|570.16|572.37|569.97|572.56|570.16|572.37|569.97|0
1637253450000|2021-11-18 16:37:30|572.56|570.16|573.11|570.71|573.11|570.71|572.56|570.16|0
1637253460000|2021-11-18 16:37:40|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1637253470000|2021-11-18 16:37:50|573.48|571.08|573.66|571.26|573.66|571.26|573.48|571.08|0
1637253480000|2021-11-18 16:38:00|574.03|571.63|573.85|571.45|574.03|571.63|573.66|571.26|0
1637253490000|2021-11-18 16:38:10|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1637253500000|2021-11-18 16:38:20|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1637253510000|2021-11-18 16:38:30|573.66|571.26|573.48|571.08|573.66|571.26|573.48|571.08|0
1637253520000|2021-11-18 16:38:40|573.66|571.26|573.29|570.89|573.66|571.26|573.29|570.89|0
1637253530000|2021-11-18 16:38:50|574.27|571.87|574.08|571.68|574.27|571.87|574.08|571.68|0
1637253540000|2021-11-18 16:39:00|574.27|571.87|574.08|571.68|574.27|571.87|574.08|571.68|0
1637253550000|2021-11-18 16:39:10|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1637253560000|2021-11-18 16:39:20|574.08|571.68|573.9|571.5|574.08|571.68|573.9|571.5|0
1637253570000|2021-11-18 16:39:30|573.72|571.32|573.9|571.5|573.9|571.5|573.72|571.32|0
1637253580000|2021-11-18 16:39:40|573.72|571.32|573.72|571.32|573.9|571.5|573.72|571.32|0
1637253590000|2021-11-18 16:39:50|573.53|571.13|573.53|571.13|573.9|571.5|573.53|571.13|0
1637253600000|2021-11-18 16:40:00|574.08|571.68|573.72|571.32|574.08|571.68|573.72|571.32|0
1637253610000|2021-11-18 16:40:10|573.44|571.04|573.35|570.95|573.44|571.04|573.35|570.95|0
1637253620000|2021-11-18 16:40:20|573.16|570.76|573.72|571.32|573.72|571.32|573.16|570.76|0
1637253630000|2021-11-18 16:40:30|573.9|571.5|574.08|571.68|574.08|571.68|573.9|571.5|0
1637253640000|2021-11-18 16:40:40|573.9|571.5|574.27|571.87|574.27|571.87|573.9|571.5|0
1637253650000|2021-11-18 16:40:50|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1637253660000|2021-11-18 16:41:00|574.64|572.24|574.64|572.24|574.64|572.24|574.45|572.05|0
1637253680000|2021-11-18 16:41:20|574.45|572.05|574.08|571.68|574.45|572.05|574.08|571.68|0
1637253690000|2021-11-18 16:41:30|574.27|571.87|574.27|571.87|574.27|571.87|574.08|571.68|0
1637253700000|2021-11-18 16:41:40|574.08|571.68|573.9|571.5|574.08|571.68|573.9|571.5|0
1637253710000|2021-11-18 16:41:50|574.08|571.68|573.9|571.5|574.08|571.68|573.9|571.5|0
1637253720000|2021-11-18 16:42:00|574.08|571.68|574.45|572.05|574.45|572.05|574.08|571.68|0
1637253730000|2021-11-18 16:42:10|574.27|571.87|574.45|572.05|574.45|572.05|574.27|571.87|0
1637253740000|2021-11-18 16:42:20|574.27|571.87|574.17|571.77|574.27|571.87|574.17|571.77|0
1637253750000|2021-11-18 16:42:30|574.08|571.68|574.64|572.24|574.64|572.24|574.08|571.68|0
1637253760000|2021-11-18 16:42:40|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1637253780000|2021-11-18 16:43:00|574.45|572.05|574.82|572.42|574.82|572.42|574.45|572.05|0
1637253790000|2021-11-18 16:43:10|574.63|572.23|574.82|572.42|574.82|572.42|574.63|572.23|0
1637253800000|2021-11-18 16:43:20|575|572.6|575|572.6|575|572.6|574.82|572.42|0
1637253810000|2021-11-18 16:43:30|575.19|572.79|575.19|572.79|575.37|572.97|575.19|572.79|0
1637253820000|2021-11-18 16:43:40|575|572.6|574.82|572.42|575|572.6|574.82|572.42|0
1637253830000|2021-11-18 16:43:50|574.63|572.23|574.45|572.05|574.72|572.32|574.45|572.05|0
1637253840000|2021-11-18 16:44:00|574.63|572.23|574.63|572.23|574.63|572.23|574.45|572.05|0
1637253850000|2021-11-18 16:44:10|574.45|572.05|575|572.6|575.19|572.79|574.45|572.05|0
1637253860000|2021-11-18 16:44:20|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1637253870000|2021-11-18 16:44:30|575|572.6|575|572.6|575.19|572.79|575|572.6|0
1637253880000|2021-11-18 16:44:40|575.19|572.79|574.82|572.42|575.19|572.79|574.82|572.42|0
1637253890000|2021-11-18 16:44:50|574.63|572.23|574.82|572.42|574.82|572.42|574.63|572.23|0
1637253900000|2021-11-18 16:45:00|575|572.6|574.82|572.42|575|572.6|574.82|572.42|0
1637253910000|2021-11-18 16:45:10|575|572.6|574.63|572.23|575|572.6|574.63|572.23|0
1637253920000|2021-11-18 16:45:20|574.82|572.42|574.82|572.42|575|572.6|574.82|572.42|0
1637253930000|2021-11-18 16:45:30|574.72|572.32|575.19|572.79|575.19|572.79|574.72|572.32|0
1637253940000|2021-11-18 16:45:40|575.37|572.97|575.55|573.15|575.55|573.15|575.19|572.79|0
1637253950000|2021-11-18 16:45:50|575.74|573.34|575.74|573.34|575.92|573.52|575.74|573.34|0
1637253960000|2021-11-18 16:46:00|575.55|573.15|575.55|573.15|575.55|573.15|575.37|572.97|0
1637253970000|2021-11-18 16:46:10|575.37|572.97|575|572.6|575.37|572.97|575|572.6|0
1637253980000|2021-11-18 16:46:20|575.37|572.97|575|572.6|575.37|572.97|575|572.6|0
1637253990000|2021-11-18 16:46:30|575.19|572.79|575|572.6|575.19|572.79|575|572.6|0
1637254000000|2021-11-18 16:46:40|575.19|572.79|575.37|572.97|575.37|572.97|575|572.6|0
1637254010000|2021-11-18 16:46:50|575.46|573.06|575.74|573.34|575.74|573.34|575.46|573.06|0
1637254020000|2021-11-18 16:47:00|575.55|573.15|575.37|572.97|575.55|573.15|575.37|572.97|0
1637254040000|2021-11-18 16:47:20|575.27|572.87|575.19|572.79|575.37|572.97|575.19|572.79|0
1637254060000|2021-11-18 16:47:40|575|572.6|575.19|572.79|575.19|572.79|574.82|572.42|0
1637254070000|2021-11-18 16:47:50|575.37|572.97|575.37|572.97|575.37|572.97|575.19|572.79|0
1637254080000|2021-11-18 16:48:00|575.55|573.15|575.74|573.34|575.74|573.34|575.55|573.15|0
1637254090000|2021-11-18 16:48:10|576.11|573.71|576.11|573.71|576.11|573.71|575.92|573.52|0
1637254100000|2021-11-18 16:48:20|576.2|573.8|576.11|573.71|576.29|573.89|576.11|573.71|0
1637254110000|2021-11-18 16:48:30|575.92|573.52|576.11|573.71|576.11|573.71|575.92|573.52|0
1637254120000|2021-11-18 16:48:40|575.92|573.52|575.37|572.97|575.92|573.52|575.37|572.97|0
1637254130000|2021-11-18 16:48:50|575.27|572.87|575.37|572.97|575.37|572.97|575.18|572.78|0
1637254140000|2021-11-18 16:49:00|575.46|573.06|575.55|573.15|575.55|573.15|575.37|572.97|0
1637254150000|2021-11-18 16:49:10|575.64|573.24|575.64|573.24|575.64|573.24|575.55|573.15|0
1637254160000|2021-11-18 16:49:20|575.55|573.15|575.18|572.78|575.55|573.15|575.18|572.78|0
1637254170000|2021-11-18 16:49:30|575|572.6|574.82|572.42|575|572.6|574.82|572.42|0
1637254190000|2021-11-18 16:49:50|575|572.6|575.76|573.36|575.85|573.45|575|572.6|0
1637254200000|2021-11-18 16:50:00|575.95|573.55|576.32|573.92|576.32|573.92|575.95|573.55|0
1637254210000|2021-11-18 16:50:10|576.13|573.73|575.95|573.55|576.13|573.73|575.95|573.55|0
1637254220000|2021-11-18 16:50:20|576.32|573.92|576.32|573.92|576.32|573.92|576.32|573.92|0
1637254230000|2021-11-18 16:50:30|576.13|573.73|576.32|573.92|576.32|573.92|576.13|573.73|0
1637254240000|2021-11-18 16:50:40|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1637254250000|2021-11-18 16:50:50|576.32|573.92|576.5|574.1|576.5|574.1|576.32|573.92|0
1637254260000|2021-11-18 16:51:00|576.69|574.29|576.13|573.73|576.69|574.29|576.13|573.73|0
1637254270000|2021-11-18 16:51:10|576.32|573.92|576.41|574.01|576.41|574.01|576.32|573.92|0
1637254280000|2021-11-18 16:51:20|576.13|573.73|576.13|573.73|576.13|573.73|575.95|573.55|0
1637254290000|2021-11-18 16:51:30|575.95|573.55|575.4|573|575.95|573.55|575.4|573|0
1637254300000|2021-11-18 16:51:40|575.21|572.81|575.03|572.63|575.21|572.81|575.03|572.63|0
1637254310000|2021-11-18 16:51:50|574.84|572.44|575.21|572.81|575.21|572.81|574.84|572.44|0
1637254320000|2021-11-18 16:52:00|575.3|572.9|575.03|572.63|575.3|572.9|575.03|572.63|0
1637254330000|2021-11-18 16:52:10|575.21|572.81|575.21|572.81|575.21|572.81|575.03|572.63|0
1637254340000|2021-11-18 16:52:20|575.03|572.63|575.3|572.9|575.3|572.9|575.03|572.63|0
1637254350000|2021-11-18 16:52:30|575.4|573|575.4|573|575.4|573|575.21|572.81|0
1637254360000|2021-11-18 16:52:40|575.76|573.36|575.4|573|575.76|573.36|575.4|573|0
1637254370000|2021-11-18 16:52:50|575.58|573.18|575.58|573.18|575.76|573.36|575.58|573.18|0
1637254380000|2021-11-18 16:53:00|575.76|573.36|575.58|573.18|575.76|573.36|575.4|573|0
1637254390000|2021-11-18 16:53:10|575.21|572.81|575.4|573|575.4|573|575.03|572.63|0
1637254400000|2021-11-18 16:53:20|575.21|572.81|575.3|572.9|575.39|572.99|575.21|572.81|0
1637254410000|2021-11-18 16:53:30|575.21|572.81|575.39|572.99|575.58|573.18|575.21|572.81|0
1637254420000|2021-11-18 16:53:40|575.21|572.81|575.39|572.99|575.39|572.99|575.11|572.71|0
1637254430000|2021-11-18 16:53:50|575.21|572.81|575.58|573.18|575.58|573.18|575.21|572.81|0
1637254440000|2021-11-18 16:54:00|575.67|573.27|575.76|573.36|575.76|573.36|575.67|573.27|0
1637254450000|2021-11-18 16:54:10|575.67|573.27|575.76|573.36|575.76|573.36|575.58|573.18|0
1637254460000|2021-11-18 16:54:20|575.58|573.18|575.58|573.18|575.58|573.18|575.39|572.99|0
1637254470000|2021-11-18 16:54:30|575.76|573.36|575.58|573.18|575.76|573.36|575.58|573.18|0
1637254480000|2021-11-18 16:54:40|575.39|572.99|575.58|573.18|575.58|573.18|575.39|572.99|0
1637254490000|2021-11-18 16:54:50|575.39|572.99|575.21|572.81|575.58|573.18|575.21|572.81|0
1637254500000|2021-11-18 16:55:00|575.39|572.99|575.39|572.99|575.58|573.18|575.21|572.81|0
1637254510000|2021-11-18 16:55:10|575.21|572.81|575.39|572.99|575.39|572.99|575.03|572.63|0
1637254520000|2021-11-18 16:55:20|575.21|572.81|575.21|572.81|575.39|572.99|575.21|572.81|0
1637254530000|2021-11-18 16:55:30|575.3|572.9|575.39|572.99|575.39|572.99|575.21|572.81|0
1637254540000|2021-11-18 16:55:40|575.21|572.81|575.21|572.81|575.39|572.99|575.21|572.81|0
1637254550000|2021-11-18 16:55:50|575.3|572.9|575.21|572.81|575.3|572.9|575.21|572.81|0
1637254560000|2021-11-18 16:56:00|575.39|572.99|575.39|572.99|575.39|572.99|575.21|572.81|0
1637254570000|2021-11-18 16:56:10|575.21|572.81|574.84|572.44|575.21|572.81|574.84|572.44|0
1637254580000|2021-11-18 16:56:20|575.03|572.63|575.03|572.63|575.21|572.81|575.03|572.63|0
1637254590000|2021-11-18 16:56:30|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1637254600000|2021-11-18 16:56:40|575.39|572.99|575.39|572.99|575.39|572.99|575.39|572.99|0
1637254610000|2021-11-18 16:56:50|575.58|573.18|575.58|573.18|575.58|573.18|575.39|572.99|0
1637254620000|2021-11-18 16:57:00|575.95|573.55|576.13|573.73|576.13|573.73|575.95|573.55|0
1637254630000|2021-11-18 16:57:10|575.95|573.55|575.95|573.55|575.95|573.55|575.95|573.55|0
1637254640000|2021-11-18 16:57:20|575.76|573.36|575.76|573.36|575.76|573.36|575.76|573.36|0
1637254650000|2021-11-18 16:57:30|575.58|573.18|575.58|573.18|575.76|573.36|575.58|573.18|0
1637254670000|2021-11-18 16:57:50|575.39|572.99|575.58|573.18|575.58|573.18|575.39|572.99|0
1637254680000|2021-11-18 16:58:00|575.76|573.36|575.95|573.55|575.95|573.55|575.76|573.36|0
1637254690000|2021-11-18 16:58:10|575.76|573.36|575.58|573.18|575.95|573.55|575.58|573.18|0
1637254700000|2021-11-18 16:58:20|575.48|573.08|575.39|572.99|575.58|573.18|575.39|572.99|0
1637254710000|2021-11-18 16:58:30|575.58|573.18|575.95|573.55|575.95|573.55|575.58|573.18|0
1637254720000|2021-11-18 16:58:40|575.76|573.36|575.58|573.18|575.76|573.36|575.58|573.18|0
1637254730000|2021-11-18 16:58:50|575.39|572.99|575.21|572.81|575.39|572.99|575.21|572.81|0
1637254740000|2021-11-18 16:59:00|575.39|572.99|575.21|572.81|575.39|572.99|575.21|572.81|0
1637254750000|2021-11-18 16:59:10|575.02|572.62|575.02|572.62|575.02|572.62|574.84|572.44|0
1637254760000|2021-11-18 16:59:20|575.21|572.81|575.02|572.62|575.21|572.81|575.02|572.62|0
1637254770000|2021-11-18 16:59:30|575.11|572.71|575.39|572.99|575.39|572.99|575.11|572.71|0
1637254780000|2021-11-18 16:59:40|575.21|572.81|575.11|572.71|575.21|572.81|575.11|572.71|0
1637254790000|2021-11-18 16:59:50|575.02|572.62|574.84|572.44|575.02|572.62|574.84|572.44|0
1637254800000|2021-11-18 17:00:00|575.02|572.62|575.76|573.36|575.76|573.36|575.02|572.62|0
1637254810000|2021-11-18 17:00:10|575.58|573.18|575.94|573.54|575.94|573.54|575.58|573.18|0
1637254820000|2021-11-18 17:00:20|575.76|573.36|575.58|573.18|575.94|573.54|575.58|573.18|0
1637254830000|2021-11-18 17:00:30|575.76|573.36|575.94|573.54|576.13|573.73|575.76|573.36|0
1637254840000|2021-11-18 17:00:40|576.13|573.73|576.13|573.73|576.31|573.91|576.13|573.73|0
1637254850000|2021-11-18 17:00:50|576.31|573.91|576.5|574.1|576.5|574.1|576.13|573.73|0
1637254860000|2021-11-18 17:01:00|576.59|574.19|576.5|574.1|576.59|574.19|576.5|574.1|0
1637254870000|2021-11-18 17:01:10|576.31|573.91|576.13|573.73|576.31|573.91|576.13|573.73|0
1637254880000|2021-11-18 17:01:20|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1637254890000|2021-11-18 17:01:30|576.13|573.73|576.13|573.73|576.31|573.91|576.13|573.73|0
1637254900000|2021-11-18 17:01:40|575.94|573.54|575.76|573.36|575.94|573.54|575.76|573.36|0
1637254910000|2021-11-18 17:01:50|575.94|573.54|576.31|573.91|576.31|573.91|575.94|573.54|0
1637254920000|2021-11-18 17:02:00|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1637254930000|2021-11-18 17:02:10|576.31|573.91|576.5|574.1|576.68|574.28|576.31|573.91|0
1637254940000|2021-11-18 17:02:20|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1637254950000|2021-11-18 17:02:30|576.86|574.46|577.6|575.2|577.6|575.2|576.86|574.46|0
1637254960000|2021-11-18 17:02:40|577.23|574.83|577.23|574.83|577.23|574.83|577.23|574.83|0
1637254970000|2021-11-18 17:02:50|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637254980000|2021-11-18 17:03:00|577.42|575.02|577.6|575.2|577.6|575.2|577.23|574.83|0
1637254990000|2021-11-18 17:03:10|577.42|575.02|577.42|575.02|577.42|575.02|577.42|575.02|0
1637255000000|2021-11-18 17:03:20|577.6|575.2|577.97|575.57|577.97|575.57|577.6|575.2|0
1637255010000|2021-11-18 17:03:30|578.16|575.76|577.97|575.57|578.16|575.76|577.79|575.39|0
1637255020000|2021-11-18 17:03:40|578.16|575.76|578.34|575.94|578.34|575.94|578.16|575.76|0
1637255030000|2021-11-18 17:03:50|578.43|576.03|578.52|576.12|578.52|576.12|578.43|576.03|0
1637255040000|2021-11-18 17:04:00|578.71|576.31|578.71|576.31|578.89|576.49|578.71|576.31|0
1637255050000|2021-11-18 17:04:10|578.52|576.12|579.08|576.68|579.08|576.68|578.52|576.12|0
1637255060000|2021-11-18 17:04:20|579.26|576.86|579.45|577.05|579.45|577.05|579.26|576.86|0
1637255070000|2021-11-18 17:04:30|579.26|576.86|579.26|576.86|579.45|577.05|579.26|576.86|0
1637255080000|2021-11-18 17:04:40|579.08|576.68|578.89|576.49|579.08|576.68|578.89|576.49|0
1637255090000|2021-11-18 17:04:50|578.71|576.31|578.89|576.49|579.08|576.68|578.71|576.31|0
1637255100000|2021-11-18 17:05:00|579.08|576.68|578.89|576.49|579.08|576.68|578.89|576.49|0
1637255110000|2021-11-18 17:05:10|579.08|576.68|579.08|576.68|579.08|576.68|579.08|576.68|0
1637255120000|2021-11-18 17:05:20|578.89|576.49|579.08|576.68|579.26|576.86|578.89|576.49|0
1637255130000|2021-11-18 17:05:30|579.26|576.86|579.08|576.68|579.26|576.86|579.08|576.68|0
1637255150000|2021-11-18 17:05:50|578.89|576.49|578.52|576.12|578.89|576.49|578.52|576.12|0
1637255160000|2021-11-18 17:06:00|578.71|576.31|578.34|575.94|578.71|576.31|578.34|575.94|0
1637255170000|2021-11-18 17:06:10|578.15|575.75|578.34|575.94|578.34|575.94|578.15|575.75|0
1637255180000|2021-11-18 17:06:20|578.15|575.75|578.15|575.75|578.34|575.94|578.15|575.75|0
1637255190000|2021-11-18 17:06:30|577.97|575.57|577.78|575.38|577.97|575.57|577.78|575.38|0
1637255200000|2021-11-18 17:06:40|577.97|575.57|578.15|575.75|578.15|575.75|577.97|575.57|0
1637255210000|2021-11-18 17:06:50|578.34|575.94|578.52|576.12|578.52|576.12|578.34|575.94|0
1637255220000|2021-11-18 17:07:00|578.71|576.31|578.52|576.12|578.71|576.31|578.52|576.12|0
1637255230000|2021-11-18 17:07:10|578.71|576.31|578.71|576.31|578.89|576.49|578.71|576.31|0
1637255240000|2021-11-18 17:07:20|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1637255250000|2021-11-18 17:07:30|578.61|576.21|578.61|576.21|578.71|576.31|578.61|576.21|0
1637255260000|2021-11-18 17:07:40|578.52|576.12|578.71|576.31|578.89|576.49|578.52|576.12|0
1637255270000|2021-11-18 17:07:50|578.89|576.49|578.89|576.49|578.89|576.49|578.89|576.49|0
1637255280000|2021-11-18 17:08:00|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637255310000|2021-11-18 17:08:30|578.61|576.21|578.34|575.94|578.61|576.21|578.34|575.94|0
1637255320000|2021-11-18 17:08:40|578.52|576.12|578.34|575.94|578.52|576.12|578.34|575.94|0
1637255330000|2021-11-18 17:08:50|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1637255340000|2021-11-18 17:09:00|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1637255360000|2021-11-18 17:09:20|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1637255370000|2021-11-18 17:09:30|578.71|576.31|578.34|575.94|578.71|576.31|578.34|575.94|0
1637255390000|2021-11-18 17:09:50|578.15|575.75|578.34|575.94|578.34|575.94|578.15|575.75|0
1637255400000|2021-11-18 17:10:00|578.52|576.12|578.71|576.31|578.71|576.31|578.52|576.12|0
1637255410000|2021-11-18 17:10:10|578.52|576.12|578.71|576.31|578.71|576.31|578.52|576.12|0
1637255420000|2021-11-18 17:10:20|578.89|576.49|578.89|576.49|578.89|576.49|578.89|576.49|0
1637255430000|2021-11-18 17:10:30|578.71|576.31|578.89|576.49|578.89|576.49|578.71|576.31|0
1637255440000|2021-11-18 17:10:40|578.71|576.31|578.89|576.49|578.89|576.49|578.71|576.31|0
1637255450000|2021-11-18 17:10:50|578.71|576.31|578.89|576.49|578.89|576.49|578.71|576.31|0
1637255460000|2021-11-18 17:11:00|578.71|576.31|578.89|576.49|578.89|576.49|578.71|576.31|0
1637255480000|2021-11-18 17:11:20|578.98|576.58|579.07|576.67|579.07|576.67|578.98|576.58|0
1637255500000|2021-11-18 17:11:40|578.89|576.49|579.07|576.67|579.07|576.67|578.89|576.49|0
1637255530000|2021-11-18 17:12:10|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1637255540000|2021-11-18 17:12:20|578.89|576.49|578.89|576.49|578.89|576.49|578.89|576.49|0
1637255550000|2021-11-18 17:12:30|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637255560000|2021-11-18 17:12:40|578.89|576.49|579.07|576.67|579.07|576.67|578.89|576.49|0
1637255570000|2021-11-18 17:12:50|578.89|576.49|579.07|576.67|579.07|576.67|578.89|576.49|0
1637255580000|2021-11-18 17:13:00|578.89|576.49|579.07|576.67|579.07|576.67|578.89|576.49|0
1637255590000|2021-11-18 17:13:10|578.89|576.49|578.89|576.49|578.89|576.49|578.89|576.49|0
1637255600000|2021-11-18 17:13:20|578.7|576.3|578.89|576.49|578.89|576.49|578.7|576.3|0
1637255610000|2021-11-18 17:13:30|579.07|576.67|578.89|576.49|579.07|576.67|578.89|576.49|0
1637255620000|2021-11-18 17:13:40|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637255630000|2021-11-18 17:13:50|578.89|576.49|578.7|576.3|579.07|576.67|578.7|576.3|0
1637255640000|2021-11-18 17:14:00|578.89|576.49|578.89|576.49|578.89|576.49|578.89|576.49|0
1637255660000|2021-11-18 17:14:20|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637255670000|2021-11-18 17:14:30|579.26|576.86|579.44|577.04|579.44|577.04|579.26|576.86|0
1637255680000|2021-11-18 17:14:40|579.26|576.86|579.44|577.04|579.44|577.04|579.26|576.86|0
1637255690000|2021-11-18 17:14:50|579.63|577.23|579.81|577.41|579.81|577.41|579.63|577.23|0
1637255700000|2021-11-18 17:15:00|579.63|577.23|579.63|577.23|579.63|577.23|579.44|577.04|0
1637255710000|2021-11-18 17:15:10|579.44|577.04|579.63|577.23|579.63|577.23|579.44|577.04|0
1637255720000|2021-11-18 17:15:20|579.44|577.04|579.07|576.67|579.44|577.04|579.07|576.67|0
1637255730000|2021-11-18 17:15:30|578.89|576.49|578.89|576.49|579.07|576.67|578.89|576.49|0
1637255740000|2021-11-18 17:15:40|579.07|576.67|579.26|576.86|579.26|576.86|579.07|576.67|0
1637255750000|2021-11-18 17:15:50|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637255760000|2021-11-18 17:16:00|579.26|576.86|579.07|576.67|579.26|576.86|579.07|576.67|0
1637255780000|2021-11-18 17:16:20|579.26|576.86|579.44|577.04|579.44|577.04|579.26|576.86|0
1637255790000|2021-11-18 17:16:30|579.63|577.23|580|577.6|580|577.6|579.63|577.23|0
1637255800000|2021-11-18 17:16:40|579.81|577.41|580|577.6|580|577.6|579.81|577.41|0
1637255830000|2021-11-18 17:17:10|580.08|577.68|580|577.6|580.08|577.68|580|577.6|0
1637255840000|2021-11-18 17:17:20|580.18|577.78|580|577.6|580.18|577.78|580|577.6|0
1637255850000|2021-11-18 17:17:30|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1637255860000|2021-11-18 17:17:40|579.9|577.5|579.81|577.41|580|577.6|579.81|577.41|0
1637255870000|2021-11-18 17:17:50|579.9|577.5|580|577.6|580|577.6|579.81|577.41|0
1637255880000|2021-11-18 17:18:00|579.81|577.41|579.63|577.23|579.81|577.41|579.63|577.23|0
1637255890000|2021-11-18 17:18:10|579.44|577.04|579.81|577.41|579.81|577.41|579.44|577.04|0
1637255900000|2021-11-18 17:18:20|579.99|577.59|579.81|577.41|579.99|577.59|579.81|577.41|0
1637255910000|2021-11-18 17:18:30|579.71|577.31|579.71|577.31|579.71|577.31|579.71|577.31|0
1637255920000|2021-11-18 17:18:40|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637255930000|2021-11-18 17:18:50|579.81|577.41|579.99|577.59|579.99|577.59|579.81|577.41|0
1637255940000|2021-11-18 17:19:00|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1637255950000|2021-11-18 17:19:10|579.99|577.59|579.81|577.41|579.99|577.59|579.81|577.41|0
1637255960000|2021-11-18 17:19:20|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1637255970000|2021-11-18 17:19:30|579.62|577.22|579.62|577.22|579.81|577.41|579.62|577.22|0
1637255980000|2021-11-18 17:19:40|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637255990000|2021-11-18 17:19:50|579.26|576.86|579.07|576.67|579.26|576.86|579.07|576.67|0
1637256000000|2021-11-18 17:20:00|579.26|576.86|578.89|576.49|579.26|576.86|578.89|576.49|0
1637256010000|2021-11-18 17:20:10|578.7|576.3|578.89|576.49|578.89|576.49|578.7|576.3|0
1637256020000|2021-11-18 17:20:20|578.7|576.3|579.07|576.67|579.07|576.67|578.7|576.3|0
1637256030000|2021-11-18 17:20:30|579.26|576.86|579.44|577.04|579.44|577.04|579.26|576.86|0
1637256040000|2021-11-18 17:20:40|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1637256050000|2021-11-18 17:20:50|579.07|576.67|579.07|576.67|579.26|576.86|579.07|576.67|0
1637256060000|2021-11-18 17:21:00|578.97|576.57|579.25|576.85|579.25|576.85|578.97|576.57|0
1637256070000|2021-11-18 17:21:10|579.07|576.67|579.44|577.04|579.44|577.04|579.07|576.67|0
1637256080000|2021-11-18 17:21:20|579.25|576.85|578.89|576.49|579.25|576.85|578.89|576.49|0
1637256090000|2021-11-18 17:21:30|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637256100000|2021-11-18 17:21:40|579.25|576.85|579.25|576.85|579.25|576.85|579.25|576.85|0
1637256110000|2021-11-18 17:21:50|579.07|576.67|578.89|576.49|579.07|576.67|578.89|576.49|0
1637256120000|2021-11-18 17:22:00|579.25|576.85|579.44|577.04|579.44|577.04|579.25|576.85|0
1637256130000|2021-11-18 17:22:10|579.25|576.85|579.25|576.85|579.25|576.85|579.25|576.85|0
1637256140000|2021-11-18 17:22:20|579.34|576.94|579.62|577.22|579.62|577.22|579.34|576.94|0
1637256150000|2021-11-18 17:22:30|579.81|577.41|579.62|577.22|579.81|577.41|579.62|577.22|0
1637256160000|2021-11-18 17:22:40|579.81|577.41|579.71|577.31|579.81|577.41|579.71|577.31|0
1637256170000|2021-11-18 17:22:50|579.81|577.41|579.62|577.22|579.81|577.41|579.62|577.22|0
1637256180000|2021-11-18 17:23:00|579.53|577.13|579.62|577.22|579.62|577.22|579.53|577.13|0
1637256190000|2021-11-18 17:23:10|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1637256200000|2021-11-18 17:23:20|579.62|577.22|579.62|577.22|579.62|577.22|579.62|577.22|0
1637256210000|2021-11-18 17:23:30|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1637256220000|2021-11-18 17:23:40|579.99|577.59|579.99|577.59|579.99|577.59|579.81|577.41|0
1637256230000|2021-11-18 17:23:50|579.81|577.41|580.18|577.78|580.18|577.78|579.81|577.41|0
1637256270000|2021-11-18 17:24:30|580.36|577.96|580.73|578.33|580.73|578.33|580.36|577.96|0
1637256290000|2021-11-18 17:24:50|580.92|578.52|581.1|578.7|581.1|578.7|580.92|578.52|0
1637256300000|2021-11-18 17:25:00|580.92|578.52|580.92|578.52|580.92|578.52|580.73|578.33|0
1637256310000|2021-11-18 17:25:10|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1637256320000|2021-11-18 17:25:20|581.29|578.89|581.29|578.89|581.29|578.89|581.1|578.7|0
1637256330000|2021-11-18 17:25:30|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637256340000|2021-11-18 17:25:40|581.66|579.26|581.47|579.07|581.66|579.26|581.47|579.07|0
1637256350000|2021-11-18 17:25:50|581.84|579.44|581.84|579.44|581.84|579.44|581.84|579.44|0
1637256360000|2021-11-18 17:26:00|582.03|579.63|581.66|579.26|582.03|579.63|581.66|579.26|0
1637256370000|2021-11-18 17:26:10|581.1|578.7|581.29|578.89|581.29|578.89|581.1|578.7|0
1637256380000|2021-11-18 17:26:20|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1637256390000|2021-11-18 17:26:30|581.29|578.89|581.29|578.89|581.29|578.89|581.29|578.89|0
1637256400000|2021-11-18 17:26:40|581.37|578.97|581.65|579.25|581.65|579.25|581.37|578.97|0
1637256410000|2021-11-18 17:26:50|581.84|579.44|581.65|579.25|581.84|579.44|581.65|579.25|0
1637256420000|2021-11-18 17:27:00|581.74|579.34|581.84|579.44|582.02|579.62|581.74|579.34|0
1637256430000|2021-11-18 17:27:10|582.02|579.62|582.21|579.81|582.21|579.81|582.02|579.62|0
1637256440000|2021-11-18 17:27:20|582.02|579.62|582.02|579.62|582.21|579.81|582.02|579.62|0
1637256450000|2021-11-18 17:27:30|581.84|579.44|581.47|579.07|581.84|579.44|581.47|579.07|0
1637256460000|2021-11-18 17:27:40|581.37|578.97|581.65|579.25|581.65|579.25|581.37|578.97|0
1637256470000|2021-11-18 17:27:50|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637256480000|2021-11-18 17:28:00|581.74|579.34|581.65|579.25|581.84|579.44|581.65|579.25|0
1637256490000|2021-11-18 17:28:10|581.84|579.44|581.84|579.44|581.84|579.44|581.65|579.25|0
1637256500000|2021-11-18 17:28:20|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1637256510000|2021-11-18 17:28:30|581.47|579.07|581.47|579.07|581.65|579.25|581.47|579.07|0
1637256520000|2021-11-18 17:28:40|581.37|578.97|581.47|579.07|581.47|579.07|581.28|578.88|0
1637256540000|2021-11-18 17:29:00|581.28|578.88|581.28|578.88|581.47|579.07|581.28|578.88|0
1637256550000|2021-11-18 17:29:10|581.47|579.07|581.65|579.25|581.65|579.25|581.47|579.07|0
1637256560000|2021-11-18 17:29:20|581.47|579.07|581.65|579.25|581.65|579.25|581.47|579.07|0
1637256570000|2021-11-18 17:29:30|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637256580000|2021-11-18 17:29:40|581.65|579.25|581.65|579.25|581.84|579.44|581.65|579.25|0
1637256590000|2021-11-18 17:29:50|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637256600000|2021-11-18 17:30:00|581.65|579.25|581.84|579.44|581.84|579.44|581.65|579.25|0
1637256610000|2021-11-18 17:30:10|581.74|579.34|581.84|579.44|581.84|579.44|581.65|579.25|0
1637256620000|2021-11-18 17:30:20|581.65|579.25|581.84|579.44|581.84|579.44|581.65|579.25|0
1637256640000|2021-11-18 17:30:40|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1637256650000|2021-11-18 17:30:50|581.47|579.07|581.65|579.25|581.65|579.25|581.47|579.07|0
1637256660000|2021-11-18 17:31:00|581.47|579.07|581.28|578.88|581.47|579.07|581.28|578.88|0
1637256670000|2021-11-18 17:31:10|581.1|578.7|580.91|578.51|581.1|578.7|580.73|578.33|0
1637256680000|2021-11-18 17:31:20|580.73|578.33|581.1|578.7|581.1|578.7|580.73|578.33|0
1637256690000|2021-11-18 17:31:30|581|578.6|581.1|578.7|581.1|578.7|581|578.6|0
1637256700000|2021-11-18 17:31:40|581.28|578.88|581.28|578.88|581.28|578.88|581.1|578.7|0
1637256710000|2021-11-18 17:31:50|581.47|579.07|581.47|579.07|581.47|579.07|581.28|578.88|0
1637256720000|2021-11-18 17:32:00|581.28|578.88|581.47|579.07|581.47|579.07|581.28|578.88|0
1637256730000|2021-11-18 17:32:10|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1637256740000|2021-11-18 17:32:20|582.02|579.62|581.84|579.44|582.02|579.62|581.84|579.44|0
1637256750000|2021-11-18 17:32:30|581.65|579.25|581.84|579.44|581.84|579.44|581.65|579.25|0
1637256760000|2021-11-18 17:32:40|581.93|579.53|581.84|579.44|582.02|579.62|581.84|579.44|0
1637256770000|2021-11-18 17:32:50|581.93|579.53|581.93|579.53|581.93|579.53|581.93|579.53|0
1637256780000|2021-11-18 17:33:00|582.02|579.62|581.84|579.44|582.02|579.62|581.84|579.44|0
1637256790000|2021-11-18 17:33:10|581.74|579.34|581.65|579.25|581.74|579.34|581.65|579.25|0
1637256800000|2021-11-18 17:33:20|581.74|579.34|581.65|579.25|581.84|579.44|581.65|579.25|0
1637256810000|2021-11-18 17:33:30|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1637256820000|2021-11-18 17:33:40|581.28|578.88|581.1|578.7|581.28|578.88|581.1|578.7|0
1637256830000|2021-11-18 17:33:50|580.91|578.51|581.1|578.7|581.1|578.7|580.91|578.51|0
1637256840000|2021-11-18 17:34:00|580.91|578.51|580.91|578.51|580.91|578.51|580.73|578.33|0
1637256850000|2021-11-18 17:34:10|580.73|578.33|580.91|578.51|580.91|578.51|580.73|578.33|0
1637256860000|2021-11-18 17:34:20|581.1|578.7|580.91|578.51|581.1|578.7|580.91|578.51|0
1637256870000|2021-11-18 17:34:30|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1637256880000|2021-11-18 17:34:40|580.63|578.23|580.73|578.33|580.73|578.33|580.63|578.23|0
1637256890000|2021-11-18 17:34:50|580.54|578.14|580.73|578.33|580.73|578.33|580.54|578.14|0
1637256900000|2021-11-18 17:35:00|580.91|578.51|580.91|578.51|581.1|578.7|580.91|578.51|0
1637256910000|2021-11-18 17:35:10|581.1|578.7|581.1|578.7|581.28|578.88|581.1|578.7|0
1637256920000|2021-11-18 17:35:20|580.91|578.51|580.91|578.51|580.91|578.51|580.82|578.42|0
1637256930000|2021-11-18 17:35:30|581.28|578.88|580.91|578.51|581.28|578.88|580.91|578.51|0
1637256940000|2021-11-18 17:35:40|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1637256950000|2021-11-18 17:35:50|580.63|578.23|580.73|578.33|580.73|578.33|580.63|578.23|0
1637256960000|2021-11-18 17:36:00|580.91|578.51|580.73|578.33|580.91|578.51|580.73|578.33|0
1637256970000|2021-11-18 17:36:10|580.54|578.14|580.54|578.14|580.54|578.14|580.36|577.96|0
1637256980000|2021-11-18 17:36:20|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1637257010000|2021-11-18 17:36:50|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1637257020000|2021-11-18 17:37:00|580.08|577.68|579.8|577.4|580.17|577.77|579.8|577.4|0
1637257030000|2021-11-18 17:37:10|579.62|577.22|579.8|577.4|579.8|577.4|579.62|577.22|0
1637257040000|2021-11-18 17:37:20|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1637257050000|2021-11-18 17:37:30|580.17|577.77|579.99|577.59|580.17|577.77|579.99|577.59|0
1637257060000|2021-11-18 17:37:40|579.8|577.4|579.8|577.4|579.8|577.4|579.8|577.4|0
1637257070000|2021-11-18 17:37:50|579.62|577.22|579.62|577.22|579.62|577.22|579.43|577.03|0
1637257090000|2021-11-18 17:38:10|579.8|577.4|579.8|577.4|579.8|577.4|579.62|577.22|0
1637257100000|2021-11-18 17:38:20|579.62|577.22|579.43|577.03|579.62|577.22|579.06|576.66|0
1637257110000|2021-11-18 17:38:30|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1637257120000|2021-11-18 17:38:40|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1637257130000|2021-11-18 17:38:50|579.62|577.22|579.99|577.59|579.99|577.59|579.62|577.22|0
1637257140000|2021-11-18 17:39:00|579.62|577.22|579.62|577.22|579.62|577.22|579.62|577.22|0
1637257150000|2021-11-18 17:39:10|579.8|577.4|579.8|577.4|579.8|577.4|579.8|577.4|0
1637257160000|2021-11-18 17:39:20|579.62|577.22|579.62|577.22|579.62|577.22|579.62|577.22|0
1637257170000|2021-11-18 17:39:30|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1637257180000|2021-11-18 17:39:40|579.62|577.22|579.62|577.22|579.8|577.4|579.62|577.22|0
1637257190000|2021-11-18 17:39:50|579.7|577.3|579.8|577.4|579.8|577.4|579.7|577.3|0
1637257210000|2021-11-18 17:40:10|579.99|577.59|579.62|577.22|579.99|577.59|579.62|577.22|0
1637257220000|2021-11-18 17:40:20|579.43|577.03|579.43|577.03|579.62|577.22|579.43|577.03|0
1637257230000|2021-11-18 17:40:30|579.62|577.22|579.06|576.66|579.62|577.22|579.06|576.66|0
1637257240000|2021-11-18 17:40:40|579.25|576.85|578.88|576.48|579.25|576.85|578.88|576.48|0
1637257250000|2021-11-18 17:40:50|578.69|576.29|578.69|576.29|578.88|576.48|578.69|576.29|0
1637257260000|2021-11-18 17:41:00|578.88|576.48|578.88|576.48|578.88|576.48|578.69|576.29|0
1637257270000|2021-11-18 17:41:10|579.06|576.66|579.25|576.85|579.25|576.85|579.06|576.66|0
1637257280000|2021-11-18 17:41:20|579.06|576.66|578.69|576.29|579.06|576.66|578.69|576.29|0
1637257290000|2021-11-18 17:41:30|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1637257300000|2021-11-18 17:41:40|579.06|576.66|579.06|576.66|579.06|576.66|578.88|576.48|0
1637257310000|2021-11-18 17:41:50|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1637257320000|2021-11-18 17:42:00|578.69|576.29|579.06|576.66|579.06|576.66|578.69|576.29|0
1637257330000|2021-11-18 17:42:10|579.25|576.85|579.25|576.85|579.43|577.03|579.25|576.85|0
1637257340000|2021-11-18 17:42:20|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1637257360000|2021-11-18 17:42:40|579.52|577.12|579.43|577.03|579.52|577.12|579.43|577.03|0
1637257370000|2021-11-18 17:42:50|579.61|577.21|579.61|577.21|579.61|577.21|579.61|577.21|0
1637257380000|2021-11-18 17:43:00|579.8|577.4|579.61|577.21|579.98|577.58|579.61|577.21|0
1637257410000|2021-11-18 17:43:30|579.8|577.4|579.8|577.4|579.8|577.4|579.8|577.4|0
1637257420000|2021-11-18 17:43:40|579.89|577.49|579.8|577.4|579.98|577.58|579.8|577.4|0
1637257440000|2021-11-18 17:44:00|579.61|577.21|579.7|577.3|579.7|577.3|579.61|577.21|0
1637257450000|2021-11-18 17:44:10|579.61|577.21|579.61|577.21|579.61|577.21|579.61|577.21|0
1637257460000|2021-11-18 17:44:20|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1637257470000|2021-11-18 17:44:30|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1637257480000|2021-11-18 17:44:40|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1637257490000|2021-11-18 17:44:50|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1637257500000|2021-11-18 17:45:00|579.43|577.03|579.43|577.03|579.43|577.03|579.24|576.84|0
1637257510000|2021-11-18 17:45:10|579.06|576.66|579.24|576.84|579.24|576.84|579.06|576.66|0
1637257520000|2021-11-18 17:45:20|579.06|576.66|579.06|576.66|579.06|576.66|578.87|576.47|0
1637257530000|2021-11-18 17:45:30|579.24|576.84|579.06|576.66|579.24|576.84|579.06|576.66|0
1637257540000|2021-11-18 17:45:40|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1637257550000|2021-11-18 17:45:50|579.06|576.66|578.87|576.47|579.06|576.66|578.87|576.47|0
1637257560000|2021-11-18 17:46:00|578.96|576.56|578.87|576.47|578.96|576.56|578.87|576.47|0
1637257570000|2021-11-18 17:46:10|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1637257580000|2021-11-18 17:46:20|578.51|576.11|578.32|575.92|578.51|576.11|578.32|575.92|0
1637257590000|2021-11-18 17:46:30|578.51|576.11|578.32|575.92|578.51|576.11|578.32|575.92|0
1637257600000|2021-11-18 17:46:40|578.14|575.74|578.14|575.74|578.32|575.92|578.14|575.74|0
1637257610000|2021-11-18 17:46:50|577.95|575.55|578.32|575.92|578.32|575.92|577.95|575.55|0
1637257620000|2021-11-18 17:47:00|578.51|576.11|578.69|576.29|578.69|576.29|578.51|576.11|0
1637257630000|2021-11-18 17:47:10|578.87|576.47|578.87|576.47|578.87|576.47|578.87|576.47|0
1637257650000|2021-11-18 17:47:30|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1637257660000|2021-11-18 17:47:40|578.87|576.47|578.5|576.1|578.87|576.47|578.5|576.1|0
1637257670000|2021-11-18 17:47:50|578.32|575.92|578.14|575.74|578.32|575.92|578.14|575.74|0
1637257680000|2021-11-18 17:48:00|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1637257690000|2021-11-18 17:48:10|578.14|575.74|577.95|575.55|578.14|575.74|577.95|575.55|0
1637257700000|2021-11-18 17:48:20|578.14|575.74|578.14|575.74|578.32|575.92|578.14|575.74|0
1637257710000|2021-11-18 17:48:30|577.95|575.55|577.95|575.55|578.14|575.74|577.77|575.37|0
1637257720000|2021-11-18 17:48:40|575.92|573.52|576.29|573.89|576.29|573.89|575.92|573.52|0
1637257730000|2021-11-18 17:48:50|576.48|574.08|576.48|574.08|576.48|574.08|576.29|573.89|0
1637257740000|2021-11-18 17:49:00|576.29|573.89|576.66|574.26|576.66|574.26|576.29|573.89|0
1637257750000|2021-11-18 17:49:10|576.56|574.16|576.29|573.89|576.56|574.16|576.29|573.89|0
1637257760000|2021-11-18 17:49:20|575.55|573.15|576.11|573.71|576.11|573.71|575.55|573.15|0
1637257770000|2021-11-18 17:49:30|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1637257780000|2021-11-18 17:49:40|575.83|573.43|575.92|573.52|575.92|573.52|575.74|573.34|0
1637257790000|2021-11-18 17:49:50|576.11|573.71|575.74|573.34|576.11|573.71|575.74|573.34|0
1637257800000|2021-11-18 17:50:00|575.55|573.15|575.74|573.34|575.74|573.34|575.55|573.15|0
1637257810000|2021-11-18 17:50:10|575.92|573.52|575|572.6|575.92|573.52|575|572.6|0
1637257820000|2021-11-18 17:50:20|575.19|572.79|574.82|572.42|575.19|572.79|574.82|572.42|0
1637257830000|2021-11-18 17:50:30|574.63|572.23|574.45|572.05|574.63|572.23|574.45|572.05|0
1637257840000|2021-11-18 17:50:40|574.82|572.42|575|572.6|575|572.6|574.82|572.42|0
1637257850000|2021-11-18 17:50:50|574.63|572.23|574.45|572.05|574.63|572.23|574.45|572.05|0
1637257860000|2021-11-18 17:51:00|574.63|572.23|574.82|572.42|574.82|572.42|574.63|572.23|0
1637257870000|2021-11-18 17:51:10|574.63|572.23|575|572.6|575|572.6|574.63|572.23|0
1637257880000|2021-11-18 17:51:20|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1637257890000|2021-11-18 17:51:30|575.37|572.97|575.55|573.15|575.74|573.34|575.37|572.97|0
1637257900000|2021-11-18 17:51:40|575.74|573.34|575.55|573.15|575.74|573.34|575.55|573.15|0
1637257910000|2021-11-18 17:51:50|575.74|573.34|575.55|573.15|575.74|573.34|575.55|573.15|0
1637257920000|2021-11-18 17:52:00|575.18|572.78|574.82|572.42|575.18|572.78|574.82|572.42|0
1637257930000|2021-11-18 17:52:10|574.63|572.23|574.26|571.86|574.63|572.23|574.26|571.86|0
1637257940000|2021-11-18 17:52:20|574.45|572.05|574.08|571.68|574.45|572.05|574.08|571.68|0
1637257950000|2021-11-18 17:52:30|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1637257960000|2021-11-18 17:52:40|574.08|571.68|573.9|571.5|574.08|571.68|573.9|571.5|0
1637257970000|2021-11-18 17:52:50|573.71|571.31|573.71|571.31|574.08|571.68|573.71|571.31|0
1637257980000|2021-11-18 17:53:00|573.9|571.5|574.45|572.05|574.45|572.05|573.9|571.5|0
1637257990000|2021-11-18 17:53:10|574.63|572.23|574.63|572.23|574.82|572.42|574.63|572.23|0
1637258000000|2021-11-18 17:53:20|574.45|572.05|573.71|571.31|574.45|572.05|573.71|571.31|0
1637258010000|2021-11-18 17:53:30|573.9|571.5|574.08|571.68|574.08|571.68|573.71|571.31|0
1637258020000|2021-11-18 17:53:40|574.26|571.86|573.9|571.5|574.26|571.86|573.9|571.5|0
1637258030000|2021-11-18 17:53:50|574.08|571.68|574.45|572.05|574.45|572.05|574.08|571.68|0
1637258040000|2021-11-18 17:54:00|574.26|571.86|574.63|572.23|574.63|572.23|574.26|571.86|0
1637258050000|2021-11-18 17:54:10|574.54|572.14|574.82|572.42|574.82|572.42|574.54|572.14|0
1637258060000|2021-11-18 17:54:20|574.63|572.23|574.63|572.23|574.82|572.42|574.63|572.23|0
1637258070000|2021-11-18 17:54:30|574.82|572.42|575|572.6|575|572.6|574.82|572.42|0
1637258080000|2021-11-18 17:54:40|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1637258090000|2021-11-18 17:54:50|575.37|572.97|575.55|573.15|575.55|573.15|575.18|572.78|0
1637258100000|2021-11-18 17:55:00|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1637258110000|2021-11-18 17:55:10|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1637258120000|2021-11-18 17:55:20|575|572.6|575.18|572.78|575.18|572.78|575|572.6|0
1637258130000|2021-11-18 17:55:30|575|572.6|575|572.6|575.18|572.78|575|572.6|0
1637258140000|2021-11-18 17:55:40|575.18|572.78|574.63|572.23|575.18|572.78|574.63|572.23|0
1637258150000|2021-11-18 17:55:50|574.26|571.86|574.08|571.68|574.26|571.86|574.08|571.68|0
1637258160000|2021-11-18 17:56:00|573.89|571.49|574.26|571.86|574.45|572.05|573.89|571.49|0
1637258170000|2021-11-18 17:56:10|574.35|571.95|574.26|571.86|574.45|572.05|574.26|571.86|0
1637258180000|2021-11-18 17:56:20|574.08|571.68|574.63|572.23|574.63|572.23|574.08|571.68|0
1637258190000|2021-11-18 17:56:30|574.45|572.05|574.45|572.05|574.63|572.23|574.45|572.05|0
1637258200000|2021-11-18 17:56:40|574.26|571.86|574.26|571.86|574.26|571.86|574.26|571.86|0
1637258210000|2021-11-18 17:56:50|574.08|571.68|574.26|571.86|574.26|571.86|574.08|571.68|0
1637258220000|2021-11-18 17:57:00|574.08|571.68|573.89|571.49|574.08|571.68|573.89|571.49|0
1637258230000|2021-11-18 17:57:10|573.71|571.31|573.89|571.49|573.89|571.49|573.71|571.31|0
1637258240000|2021-11-18 17:57:20|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1637258250000|2021-11-18 17:57:30|573.53|571.13|573.34|570.94|573.53|571.13|573.34|570.94|0
1637258260000|2021-11-18 17:57:40|573.53|571.13|573.53|571.13|573.71|571.31|573.53|571.13|0
1637258270000|2021-11-18 17:57:50|573.34|570.94|573.34|570.94|573.53|571.13|573.34|570.94|0
1637258280000|2021-11-18 17:58:00|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1637258290000|2021-11-18 17:58:10|573.89|571.49|573.53|571.13|573.89|571.49|573.53|571.13|0
1637258300000|2021-11-18 17:58:20|573.71|571.31|573.71|571.31|573.89|571.49|573.71|571.31|0
1637258310000|2021-11-18 17:58:30|573.53|571.13|573.71|571.31|573.71|571.31|573.53|571.13|0
1637258320000|2021-11-18 17:58:40|573.89|571.49|574.08|571.68|574.17|571.77|573.89|571.49|0
1637258330000|2021-11-18 17:58:50|574.45|572.05|574.26|571.86|574.45|572.05|574.26|571.86|0
1637258340000|2021-11-18 17:59:00|574.08|571.68|574.45|572.05|574.45|572.05|574.08|571.68|0
1637258350000|2021-11-18 17:59:10|574.63|572.23|574.81|572.41|574.81|572.41|574.63|572.23|0
1637258360000|2021-11-18 17:59:20|575|572.6|574.81|572.41|575|572.6|574.81|572.41|0
1637258370000|2021-11-18 17:59:30|574.63|572.23|575|572.6|575|572.6|574.63|572.23|0
1637258380000|2021-11-18 17:59:40|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1637258390000|2021-11-18 17:59:50|575.37|572.97|575.18|572.78|575.37|572.97|575.18|572.78|0
1637258400000|2021-11-18 18:00:00|575|572.6|575.18|572.78|575.18|572.78|575|572.6|0
1637258410000|2021-11-18 18:00:10|575|572.6|574.81|572.41|575|572.6|574.81|572.41|0
1637258420000|2021-11-18 18:00:20|575|572.6|574.81|572.41|575|572.6|574.81|572.41|0
1637258430000|2021-11-18 18:00:30|574.63|572.23|574.53|572.13|574.63|572.23|574.53|572.13|0
1637258440000|2021-11-18 18:00:40|574.63|572.23|574.63|572.23|574.81|572.41|574.63|572.23|0
1637258450000|2021-11-18 18:00:50|574.44|572.04|574.26|571.86|574.44|572.04|574.26|571.86|0
1637258460000|2021-11-18 18:01:00|574.44|572.04|574.63|572.23|574.63|572.23|574.44|572.04|0
1637258470000|2021-11-18 18:01:10|574.44|572.04|574.81|572.41|574.81|572.41|574.44|572.04|0
1637258480000|2021-11-18 18:01:20|574.63|572.23|574.81|572.41|574.81|572.41|574.63|572.23|0
1637258490000|2021-11-18 18:01:30|574.63|572.23|574.81|572.41|574.81|572.41|574.63|572.23|0
1637258500000|2021-11-18 18:01:40|575|572.6|574.81|572.41|575.18|572.78|574.81|572.41|0
1637258510000|2021-11-18 18:01:50|575|572.6|574.81|572.41|575|572.6|574.81|572.41|0
1637258520000|2021-11-18 18:02:00|575|572.6|575|572.6|575.18|572.78|575|572.6|0
1637258530000|2021-11-18 18:02:10|574.81|572.41|574.53|572.13|574.81|572.41|574.53|572.13|0
1637258540000|2021-11-18 18:02:20|574.63|572.23|574.63|572.23|574.63|572.23|574.44|572.04|0
1637258550000|2021-11-18 18:02:30|574.81|572.41|574.9|572.5|575|572.6|574.81|572.41|0
1637258560000|2021-11-18 18:02:40|574.81|572.41|574.81|572.41|575|572.6|574.81|572.41|0
1637258570000|2021-11-18 18:02:50|575|572.6|575.36|572.96|575.36|572.96|575|572.6|0
1637258590000|2021-11-18 18:03:10|575.45|573.05|575.55|573.15|575.55|573.15|575.45|573.05|0
1637258600000|2021-11-18 18:03:20|575.36|572.96|575.18|572.78|575.36|572.96|575.18|572.78|0
1637258610000|2021-11-18 18:03:30|575|572.6|575|572.6|575|572.6|575|572.6|0
1637258620000|2021-11-18 18:03:40|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1637258630000|2021-11-18 18:03:50|575.27|572.87|575.18|572.78|575.27|572.87|575.18|572.78|0
1637258640000|2021-11-18 18:04:00|575.27|572.87|575.18|572.78|575.27|572.87|575.18|572.78|0
1637258650000|2021-11-18 18:04:10|575|572.6|575.73|573.33|575.73|573.33|575|572.6|0
1637258670000|2021-11-18 18:04:30|575.92|573.52|575.73|573.33|575.92|573.52|575.73|573.33|0
1637258690000|2021-11-18 18:04:50|575.92|573.52|576.28|573.88|576.28|573.88|575.92|573.52|0
1637258700000|2021-11-18 18:05:00|576.1|573.7|576.47|574.07|576.47|574.07|576.1|573.7|0
1637258710000|2021-11-18 18:05:10|576.28|573.88|576.47|574.07|576.47|574.07|576.28|573.88|0
1637258720000|2021-11-18 18:05:20|576.65|574.25|576.65|574.25|576.84|574.44|576.65|574.25|0
1637258730000|2021-11-18 18:05:30|576.84|574.44|576.84|574.44|576.84|574.44|576.65|574.25|0
1637258740000|2021-11-18 18:05:40|576.65|574.25|577.02|574.62|577.02|574.62|576.65|574.25|0
1637258750000|2021-11-18 18:05:50|576.84|574.44|577.02|574.62|577.02|574.62|576.84|574.44|0
1637258760000|2021-11-18 18:06:00|576.84|574.44|576.84|574.44|576.84|574.44|576.84|574.44|0
1637258770000|2021-11-18 18:06:10|576.65|574.25|576.84|574.44|576.84|574.44|576.65|574.25|0
1637258780000|2021-11-18 18:06:20|576.65|574.25|576.84|574.44|576.84|574.44|576.65|574.25|0
1637258790000|2021-11-18 18:06:30|576.65|574.25|577.02|574.62|577.02|574.62|576.65|574.25|0
1637258800000|2021-11-18 18:06:40|577.2|574.8|577.2|574.8|577.2|574.8|577.2|574.8|0
1637258810000|2021-11-18 18:06:50|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1637258820000|2021-11-18 18:07:00|577.2|574.8|577.02|574.62|577.2|574.8|577.02|574.62|0
1637258830000|2021-11-18 18:07:10|577.2|574.8|577.02|574.62|577.2|574.8|577.02|574.62|0
1637258860000|2021-11-18 18:07:40|576.84|574.44|577.02|574.62|577.02|574.62|576.84|574.44|0
1637258870000|2021-11-18 18:07:50|577.2|574.8|577.02|574.62|577.2|574.8|577.02|574.62|0
1637258880000|2021-11-18 18:08:00|577.11|574.71|577.2|574.8|577.2|574.8|577.02|574.62|0
1637258900000|2021-11-18 18:08:20|577.02|574.62|577.02|574.62|577.02|574.62|576.84|574.44|0
1637258910000|2021-11-18 18:08:30|577.2|574.8|577.2|574.8|577.29|574.89|577.2|574.8|0
1637258930000|2021-11-18 18:08:50|577.11|574.71|577.2|574.8|577.2|574.8|577.11|574.71|0
1637258940000|2021-11-18 18:09:00|577.02|574.62|577.2|574.8|577.2|574.8|577.02|574.62|0
1637258950000|2021-11-18 18:09:10|577.39|574.99|577.2|574.8|577.39|574.99|577.2|574.8|0
1637258960000|2021-11-18 18:09:20|577.02|574.62|576.84|574.44|577.02|574.62|576.84|574.44|0
1637258970000|2021-11-18 18:09:30|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1637258980000|2021-11-18 18:09:40|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1637258990000|2021-11-18 18:09:50|576.65|574.25|576.83|574.43|576.83|574.43|576.65|574.25|0
1637259000000|2021-11-18 18:10:00|576.65|574.25|577.02|574.62|577.02|574.62|576.65|574.25|0
1637259010000|2021-11-18 18:10:10|577.2|574.8|577.29|574.89|577.39|574.99|577.2|574.8|0
1637259020000|2021-11-18 18:10:20|577.2|574.8|577.57|575.17|577.57|575.17|577.2|574.8|0
1637259030000|2021-11-18 18:10:30|577.76|575.36|577.57|575.17|577.76|575.36|577.57|575.17|0
1637259040000|2021-11-18 18:10:40|577.76|575.36|577.94|575.54|577.94|575.54|577.76|575.36|0
1637259050000|2021-11-18 18:10:50|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1637259060000|2021-11-18 18:11:00|578.31|575.91|578.13|575.73|578.31|575.91|578.13|575.73|0
1637259070000|2021-11-18 18:11:10|578.31|575.91|578.13|575.73|578.31|575.91|577.94|575.54|0
1637259080000|2021-11-18 18:11:20|578.21|575.81|578.13|575.73|578.31|575.91|578.13|575.73|0
1637259100000|2021-11-18 18:11:40|578.12|575.72|578.21|575.81|578.21|575.81|578.12|575.72|0
1637259110000|2021-11-18 18:11:50|578.31|575.91|578.49|576.09|578.49|576.09|578.31|575.91|0
1637259130000|2021-11-18 18:12:10|578.68|576.28|578.68|576.28|578.86|576.46|578.68|576.28|0
1637259140000|2021-11-18 18:12:20|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1637259160000|2021-11-18 18:12:40|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1637259180000|2021-11-18 18:13:00|578.86|576.46|578.86|576.46|579.05|576.65|578.86|576.46|0
1637259200000|2021-11-18 18:13:20|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1637259210000|2021-11-18 18:13:30|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1637259240000|2021-11-18 18:14:00|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1637259270000|2021-11-18 18:14:30|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1637259280000|2021-11-18 18:14:40|577.94|575.54|577.94|575.54|577.94|575.54|577.94|575.54|0
1637259290000|2021-11-18 18:14:50|578.12|575.72|578.49|576.09|578.49|576.09|578.12|575.72|0
1637259300000|2021-11-18 18:15:00|578.31|575.91|578.12|575.72|578.31|575.91|578.12|575.72|0
1637259310000|2021-11-18 18:15:10|578.03|575.63|577.75|575.35|578.03|575.63|577.75|575.35|0
1637259320000|2021-11-18 18:15:20|577.94|575.54|577.75|575.35|577.94|575.54|577.57|575.17|0
1637259330000|2021-11-18 18:15:30|577.57|575.17|577.39|574.99|577.57|575.17|577.39|574.99|0
1637259340000|2021-11-18 18:15:40|577.2|574.8|577.39|574.99|577.39|574.99|577.2|574.8|0
1637259350000|2021-11-18 18:15:50|577.2|574.8|577.2|574.8|577.2|574.8|577.02|574.62|0
1637259360000|2021-11-18 18:16:00|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1637259370000|2021-11-18 18:16:10|577.75|575.35|577.94|575.54|577.94|575.54|577.75|575.35|0
1637259380000|2021-11-18 18:16:20|577.75|575.35|577.57|575.17|577.75|575.35|577.57|575.17|0
1637259390000|2021-11-18 18:16:30|577.75|575.35|577.94|575.54|577.94|575.54|577.57|575.17|0
1637259400000|2021-11-18 18:16:40|578.12|575.72|578.31|575.91|578.31|575.91|578.12|575.72|0
1637259410000|2021-11-18 18:16:50|578.12|575.72|577.94|575.54|578.12|575.72|577.94|575.54|0
1637259420000|2021-11-18 18:17:00|577.75|575.35|577.57|575.17|577.75|575.35|577.57|575.17|0
1637259430000|2021-11-18 18:17:10|577.47|575.07|577.38|574.98|577.47|575.07|577.38|574.98|0
1637259440000|2021-11-18 18:17:20|577.2|574.8|577.2|574.8|577.2|574.8|577.2|574.8|0
1637259450000|2021-11-18 18:17:30|577.02|574.62|577.02|574.62|577.02|574.62|577.02|574.62|0
1637259460000|2021-11-18 18:17:40|577.1|574.7|577.02|574.62|577.2|574.8|577.02|574.62|0
1637259470000|2021-11-18 18:17:50|577.2|574.8|576.83|574.43|577.2|574.8|576.83|574.43|0
1637259480000|2021-11-18 18:18:00|576.65|574.25|576.46|574.06|576.65|574.25|576.46|574.06|0
1637259490000|2021-11-18 18:18:10|576.65|574.25|576.65|574.25|576.65|574.25|576.46|574.06|0
1637259500000|2021-11-18 18:18:20|576.46|574.06|576.46|574.06|576.65|574.25|576.46|574.06|0
1637259510000|2021-11-18 18:18:30|576.28|573.88|576.46|574.06|576.46|574.06|576.28|573.88|0
1637259520000|2021-11-18 18:18:40|576.65|574.25|576.65|574.25|576.83|574.43|576.65|574.25|0
1637259530000|2021-11-18 18:18:50|576.83|574.43|576.65|574.25|576.83|574.43|576.65|574.25|0
1637259540000|2021-11-18 18:19:00|576.46|574.06|576.28|573.88|576.65|574.25|576.28|573.88|0
1637259550000|2021-11-18 18:19:10|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1637259560000|2021-11-18 18:19:20|575.73|573.33|576.09|573.69|576.09|573.69|575.73|573.33|0
1637259570000|2021-11-18 18:19:30|575.73|573.33|575.54|573.14|575.73|573.33|575.54|573.14|0
1637259580000|2021-11-18 18:19:40|575.36|572.96|575.36|572.96|575.54|573.14|575.36|572.96|0
1637259590000|2021-11-18 18:19:50|575.54|573.14|575.36|572.96|575.54|573.14|575.36|572.96|0
1637259600000|2021-11-18 18:20:00|575.54|573.14|575.72|573.32|575.91|573.51|575.54|573.14|0
1637259610000|2021-11-18 18:20:10|575.54|573.14|575.54|573.14|575.54|573.14|575.54|573.14|0
1637259620000|2021-11-18 18:20:20|575.36|572.96|575.36|572.96|575.36|572.96|575.36|572.96|0
1637259630000|2021-11-18 18:20:30|575.54|573.14|575.54|573.14|575.72|573.32|575.54|573.14|0
1637259640000|2021-11-18 18:20:40|575.36|572.96|575.54|573.14|575.54|573.14|575.36|572.96|0
1637259650000|2021-11-18 18:20:50|575.72|573.32|575.36|572.96|575.72|573.32|575.36|572.96|0
1637259660000|2021-11-18 18:21:00|575.54|573.14|575.17|572.77|575.54|573.14|575.17|572.77|0
1637259670000|2021-11-18 18:21:10|575.36|572.96|575.54|573.14|575.54|573.14|575.36|572.96|0
1637259680000|2021-11-18 18:21:20|575.72|573.32|575.72|573.32|575.72|573.32|575.54|573.14|0
1637259690000|2021-11-18 18:21:30|575.54|573.14|575.54|573.14|575.72|573.32|575.54|573.14|0
1637259700000|2021-11-18 18:21:40|575.72|573.32|575.91|573.51|575.91|573.51|575.72|573.32|0
1637259710000|2021-11-18 18:21:50|575.72|573.32|575.91|573.51|575.91|573.51|575.72|573.32|0
1637259720000|2021-11-18 18:22:00|575.72|573.32|575.36|572.96|575.72|573.32|575.36|572.96|0
1637259730000|2021-11-18 18:22:10|575.26|572.86|574.99|572.59|575.26|572.86|574.99|572.59|0
1637259740000|2021-11-18 18:22:20|575.17|572.77|575.36|572.96|575.36|572.96|575.17|572.77|0
1637259750000|2021-11-18 18:22:30|575.17|572.77|575.17|572.77|575.17|572.77|575.17|572.77|0
1637259760000|2021-11-18 18:22:40|574.99|572.59|575.17|572.77|575.17|572.77|574.8|572.4|0
1637259770000|2021-11-18 18:22:50|575.36|572.96|575.17|572.77|575.36|572.96|575.17|572.77|0
1637259780000|2021-11-18 18:23:00|575.36|572.96|575.36|572.96|575.54|573.14|575.36|572.96|0
1637259790000|2021-11-18 18:23:10|575.54|573.14|575.17|572.77|575.54|573.14|575.17|572.77|0
1637259800000|2021-11-18 18:23:20|575.35|572.95|575.54|573.14|575.54|573.14|575.35|572.95|0
1637259810000|2021-11-18 18:23:30|575.72|573.32|575.72|573.32|575.91|573.51|575.72|573.32|0
1637259820000|2021-11-18 18:23:40|575.54|573.14|575.54|573.14|575.72|573.32|575.54|573.14|0
1637259830000|2021-11-18 18:23:50|575.35|572.95|575.35|572.95|575.35|572.95|575.35|572.95|0
1637259840000|2021-11-18 18:24:00|575.17|572.77|575.17|572.77|575.17|572.77|575.17|572.77|0
1637259850000|2021-11-18 18:24:10|575.35|572.95|575.35|572.95|575.35|572.95|575.17|572.77|0
1637259860000|2021-11-18 18:24:20|575.54|573.14|575.91|573.51|575.91|573.51|575.54|573.14|0
1637259870000|2021-11-18 18:24:30|576.09|573.69|576.28|573.88|576.28|573.88|576.09|573.69|0
1637259880000|2021-11-18 18:24:40|576.46|574.06|576.09|573.69|576.46|574.06|576.09|573.69|0
1637259890000|2021-11-18 18:24:50|576|573.6|576.09|573.69|576.09|573.69|575.91|573.51|0
1637259900000|2021-11-18 18:25:00|576.28|573.88|576.64|574.24|576.64|574.24|576.28|573.88|0
1637259910000|2021-11-18 18:25:10|576.46|574.06|576.64|574.24|576.83|574.43|576.46|574.06|0
1637259920000|2021-11-18 18:25:20|576.83|574.43|577.01|574.61|577.01|574.61|576.83|574.43|0
1637259940000|2021-11-18 18:25:40|576.64|574.24|576.46|574.06|576.64|574.24|576.46|574.06|0
1637259950000|2021-11-18 18:25:50|576.64|574.24|576.27|573.87|576.64|574.24|576.27|573.87|0
1637259960000|2021-11-18 18:26:00|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1637259970000|2021-11-18 18:26:10|576.73|574.33|576.83|574.43|576.83|574.43|576.64|574.24|0
1637259980000|2021-11-18 18:26:20|576.64|574.24|576.83|574.43|577.01|574.61|576.64|574.24|0
1637260000000|2021-11-18 18:26:40|576.64|574.24|576.83|574.43|576.83|574.43|576.64|574.24|0
1637260010000|2021-11-18 18:26:50|577.01|574.61|576.83|574.43|577.01|574.61|576.83|574.43|0
1637260020000|2021-11-18 18:27:00|576.64|574.24|576.64|574.24|576.64|574.24|576.46|574.06|0
1637260030000|2021-11-18 18:27:10|576.83|574.43|576.83|574.43|577.01|574.61|576.83|574.43|0
1637260040000|2021-11-18 18:27:20|577.01|574.61|576.46|574.06|577.01|574.61|576.46|574.06|0
1637260050000|2021-11-18 18:27:30|576.64|574.24|576.46|574.06|576.64|574.24|576.46|574.06|0
1637260060000|2021-11-18 18:27:40|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1637260070000|2021-11-18 18:27:50|576.18|573.78|576.46|574.06|576.46|574.06|576.09|573.69|0
1637260080000|2021-11-18 18:28:00|576.27|573.87|576.09|573.69|576.27|573.87|576.09|573.69|0
1637260090000|2021-11-18 18:28:10|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1637260100000|2021-11-18 18:28:20|576.09|573.69|576.09|573.69|576.27|573.87|576.09|573.69|0
1637260110000|2021-11-18 18:28:30|575.91|573.51|575.91|573.51|575.91|573.51|575.91|573.51|0
1637260120000|2021-11-18 18:28:40|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1637260130000|2021-11-18 18:28:50|575.63|573.23|575.72|573.32|575.72|573.32|575.63|573.23|0
1637260140000|2021-11-18 18:29:00|575.9|573.5|575.81|573.41|575.9|573.5|575.81|573.41|0
1637260150000|2021-11-18 18:29:10|575.72|573.32|576.09|573.69|576.09|573.69|575.72|573.32|0
1637260160000|2021-11-18 18:29:20|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1637260170000|2021-11-18 18:29:30|576.36|573.96|576.27|573.87|576.36|573.96|576.27|573.87|0
1637260180000|2021-11-18 18:29:40|576.46|574.06|576.27|573.87|576.46|574.06|576.27|573.87|0
1637260190000|2021-11-18 18:29:50|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1637260200000|2021-11-18 18:30:00|576.27|573.87|576.27|573.87|576.27|573.87|576.09|573.69|0
1637260210000|2021-11-18 18:30:10|576.46|574.06|575.9|573.5|576.46|574.06|575.9|573.5|0
1637260220000|2021-11-18 18:30:20|575.72|573.32|575.54|573.14|575.9|573.5|575.54|573.14|0
1637260230000|2021-11-18 18:30:30|575.72|573.32|575.72|573.32|575.72|573.32|575.54|573.14|0
1637260240000|2021-11-18 18:30:40|575.54|573.14|575.72|573.32|575.72|573.32|575.54|573.14|0
1637260250000|2021-11-18 18:30:50|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1637260260000|2021-11-18 18:31:00|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1637260270000|2021-11-18 18:31:10|575.9|573.5|575.9|573.5|575.9|573.5|575.72|573.32|0
1637260280000|2021-11-18 18:31:20|575.72|573.32|575.9|573.5|576.09|573.69|575.72|573.32|0
1637260290000|2021-11-18 18:31:30|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1637260300000|2021-11-18 18:31:40|576.27|573.87|576.46|574.06|576.64|574.24|576.27|573.87|0
1637260310000|2021-11-18 18:31:50|576.09|573.69|576.27|573.87|576.27|573.87|576.09|573.69|0
1637260320000|2021-11-18 18:32:00|576.36|573.96|576.27|573.87|576.36|573.96|576.27|573.87|0
1637260330000|2021-11-18 18:32:10|576.09|573.69|576.09|573.69|576.09|573.69|576.09|573.69|0
1637260340000|2021-11-18 18:32:20|575.9|573.5|575.99|573.59|576.09|573.69|575.9|573.5|0
1637260350000|2021-11-18 18:32:30|576.09|573.69|576.27|573.87|576.27|573.87|576.09|573.69|0
1637260360000|2021-11-18 18:32:40|576.18|573.78|576.46|574.06|576.46|574.06|576.18|573.78|0
1637260380000|2021-11-18 18:33:00|576.64|574.24|576.46|574.06|576.64|574.24|576.46|574.06|0
1637260390000|2021-11-18 18:33:10|576.64|574.24|576.64|574.24|576.64|574.24|576.46|574.06|0
1637260400000|2021-11-18 18:33:20|576.82|574.42|577.01|574.61|577.01|574.61|576.82|574.42|0
1637260410000|2021-11-18 18:33:30|576.82|574.42|577.01|574.61|577.01|574.61|576.82|574.42|0
1637260420000|2021-11-18 18:33:40|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1637260430000|2021-11-18 18:33:50|577.01|574.61|577.01|574.61|577.01|574.61|576.91|574.51|0
1637260440000|2021-11-18 18:34:00|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1637260450000|2021-11-18 18:34:10|576.82|574.42|576.64|574.24|576.82|574.42|576.46|574.06|0
1637260460000|2021-11-18 18:34:20|576.46|574.06|576.64|574.24|576.64|574.24|576.46|574.06|0
1637260470000|2021-11-18 18:34:30|576.46|574.06|576.82|574.42|576.82|574.42|576.46|574.06|0
1637260480000|2021-11-18 18:34:40|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1637260490000|2021-11-18 18:34:50|576.82|574.42|576.64|574.24|576.82|574.42|576.64|574.24|0
1637260500000|2021-11-18 18:35:00|576.54|574.14|576.27|573.87|576.64|574.24|576.27|573.87|0
1637260530000|2021-11-18 18:35:30|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1637260540000|2021-11-18 18:35:40|576.45|574.05|576.45|574.05|576.45|574.05|576.45|574.05|0
1637260550000|2021-11-18 18:35:50|576.27|573.87|576.27|573.87|576.45|574.05|576.27|573.87|0
1637260560000|2021-11-18 18:36:00|576.45|574.05|576.45|574.05|576.45|574.05|576.45|574.05|0
1637260570000|2021-11-18 18:36:10|576.54|574.14|577.01|574.61|577.01|574.61|576.54|574.14|0
1637260580000|2021-11-18 18:36:20|577.19|574.79|576.82|574.42|577.19|574.79|576.82|574.42|0
1637260590000|2021-11-18 18:36:30|577.01|574.61|577.01|574.61|577.01|574.61|576.82|574.42|0
1637260600000|2021-11-18 18:36:40|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1637260610000|2021-11-18 18:36:50|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637260620000|2021-11-18 18:37:00|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1637260630000|2021-11-18 18:37:10|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1637260640000|2021-11-18 18:37:20|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1637260650000|2021-11-18 18:37:30|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1637260660000|2021-11-18 18:37:40|577.19|574.79|577.19|574.79|577.38|574.98|577.19|574.79|0
1637260670000|2021-11-18 18:37:50|577.01|574.61|576.64|574.24|577.01|574.61|576.64|574.24|0
1637260680000|2021-11-18 18:38:00|576.82|574.42|576.82|574.42|576.82|574.42|576.64|574.24|0
1637260690000|2021-11-18 18:38:10|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1637260700000|2021-11-18 18:38:20|577.01|574.61|577.01|574.61|577.19|574.79|577.01|574.61|0
1637260710000|2021-11-18 18:38:30|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1637260720000|2021-11-18 18:38:40|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1637260730000|2021-11-18 18:38:50|577.19|574.79|577.38|574.98|577.38|574.98|577.19|574.79|0
1637260740000|2021-11-18 18:39:00|577.19|574.79|577.19|574.79|577.19|574.79|577.01|574.61|0
1637260760000|2021-11-18 18:39:20|577.89|575.49|577.33|574.93|577.89|575.49|577.33|574.93|0
1637260770000|2021-11-18 18:39:30|577.42|575.02|577.42|575.02|577.42|575.02|577.42|575.02|0
1637260780000|2021-11-18 18:39:40|577.52|575.12|577.15|574.75|577.52|575.12|577.15|574.75|0
1637260790000|2021-11-18 18:39:50|577.33|574.93|576.57|574.17|577.33|574.93|576.57|574.17|0
1637260800000|2021-11-18 18:40:00|576.38|573.98|576.57|574.17|576.57|574.17|576.38|573.98|0
1637260810000|2021-11-18 18:40:10|576.75|574.35|576.75|574.35|576.94|574.54|576.75|574.35|0
1637260820000|2021-11-18 18:40:20|576.57|574.17|576.2|573.8|576.57|574.17|576.2|573.8|0
1637260830000|2021-11-18 18:40:30|576.38|573.98|576.29|573.89|576.38|573.98|576.29|573.89|0
1637260840000|2021-11-18 18:40:40|576.38|573.98|576.38|573.98|576.38|573.98|576.38|573.98|0
1637260850000|2021-11-18 18:40:50|576.57|574.17|576.57|574.17|576.57|574.17|576.38|573.98|0
1637260860000|2021-11-18 18:41:00|576.75|574.35|576.75|574.35|576.75|574.35|576.75|574.35|0
1637260870000|2021-11-18 18:41:10|576.94|574.54|576.75|574.35|576.94|574.54|576.75|574.35|0
1637260880000|2021-11-18 18:41:20|576.57|574.17|576.94|574.54|576.94|574.54|576.57|574.17|0
1637260890000|2021-11-18 18:41:30|577.12|574.72|577.12|574.72|577.21|574.81|577.12|574.72|0
1637260900000|2021-11-18 18:41:40|577.31|574.91|577.31|574.91|577.31|574.91|577.31|574.91|0
1637260910000|2021-11-18 18:41:50|577.49|575.09|577.67|575.27|577.67|575.27|577.49|575.09|0
1637260920000|2021-11-18 18:42:00|577.31|574.91|577.31|574.91|577.31|574.91|577.12|574.72|0
1637260930000|2021-11-18 18:42:10|577.49|575.09|577.12|574.72|577.49|575.09|577.12|574.72|0
1637260940000|2021-11-18 18:42:20|576.94|574.54|576.94|574.54|576.94|574.54|576.94|574.54|0
1637260950000|2021-11-18 18:42:30|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1637260960000|2021-11-18 18:42:40|577.3|574.9|577.12|574.72|577.3|574.9|577.12|574.72|0
1637260970000|2021-11-18 18:42:50|577.3|574.9|577.3|574.9|577.39|574.99|577.3|574.9|0
1637260980000|2021-11-18 18:43:00|577.12|574.72|577.3|574.9|577.3|574.9|577.12|574.72|0
1637260990000|2021-11-18 18:43:10|577.02|574.62|577.12|574.72|577.12|574.72|576.94|574.54|0
1637261010000|2021-11-18 18:43:30|576.94|574.54|577.12|574.72|577.12|574.72|576.94|574.54|0
1637261020000|2021-11-18 18:43:40|577.02|574.62|577.12|574.72|577.12|574.72|577.02|574.62|0
1637261030000|2021-11-18 18:43:50|577.3|574.9|577.12|574.72|577.3|574.9|577.12|574.72|0
1637261040000|2021-11-18 18:44:00|577.3|574.9|577.3|574.9|577.49|575.09|577.3|574.9|0
1637261050000|2021-11-18 18:44:10|577.39|574.99|577.39|574.99|577.49|575.09|577.3|574.9|0
1637261060000|2021-11-18 18:44:20|577.3|574.9|577.3|574.9|577.39|574.99|577.3|574.9|0
1637261080000|2021-11-18 18:44:40|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1637261090000|2021-11-18 18:44:50|577.49|575.09|577.12|574.72|577.49|575.09|577.12|574.72|0
1637261100000|2021-11-18 18:45:00|577.3|574.9|577.3|574.9|577.49|575.09|577.3|574.9|0
1637261110000|2021-11-18 18:45:10|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1637261120000|2021-11-18 18:45:20|577.67|575.27|577.49|575.09|577.67|575.27|577.49|575.09|0
1637261140000|2021-11-18 18:45:40|577.67|575.27|578.23|575.83|578.23|575.83|577.67|575.27|0
1637261150000|2021-11-18 18:45:50|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1637261160000|2021-11-18 18:46:00|578.59|576.19|578.31|575.91|578.59|576.19|578.31|575.91|0
1637261170000|2021-11-18 18:46:10|578.41|576.01|578.13|575.73|578.41|576.01|578.04|575.64|0
1637261180000|2021-11-18 18:46:20|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1637261190000|2021-11-18 18:46:30|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1637261200000|2021-11-18 18:46:40|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1637261210000|2021-11-18 18:46:50|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1637261220000|2021-11-18 18:47:00|578.04|575.64|577.86|575.46|578.04|575.64|577.86|575.46|0
1637261230000|2021-11-18 18:47:10|577.67|575.27|577.67|575.27|577.86|575.46|577.67|575.27|0
1637261240000|2021-11-18 18:47:20|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1637261250000|2021-11-18 18:47:30|577.76|575.36|577.67|575.27|577.86|575.46|577.67|575.27|0
1637261260000|2021-11-18 18:47:40|577.3|574.9|577.3|574.9|577.3|574.9|577.3|574.9|0
1637261270000|2021-11-18 18:47:50|577.49|575.09|577.49|575.09|577.49|575.09|577.3|574.9|0
1637261280000|2021-11-18 18:48:00|577.86|575.46|578.04|575.64|578.04|575.64|577.86|575.46|0
1637261290000|2021-11-18 18:48:10|577.86|575.46|578.04|575.64|578.04|575.64|577.86|575.46|0
1637261300000|2021-11-18 18:48:20|577.86|575.46|577.86|575.46|578.04|575.64|577.86|575.46|0
1637261310000|2021-11-18 18:48:30|577.67|575.27|577.86|575.46|577.86|575.46|577.67|575.27|0
1637261320000|2021-11-18 18:48:40|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1637261350000|2021-11-18 18:49:10|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1637261360000|2021-11-18 18:49:20|578.31|575.91|578.22|575.82|578.31|575.91|578.22|575.82|0
1637261370000|2021-11-18 18:49:30|578.41|576.01|578.41|576.01|578.59|576.19|578.41|576.01|0
1637261380000|2021-11-18 18:49:40|578.31|575.91|578.22|575.82|578.31|575.91|578.22|575.82|0
1637261390000|2021-11-18 18:49:50|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1637261400000|2021-11-18 18:50:00|578.22|575.82|578.04|575.64|578.22|575.82|578.04|575.64|0
1637261410000|2021-11-18 18:50:10|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1637261420000|2021-11-18 18:50:20|577.85|575.45|577.85|575.45|577.85|575.45|577.67|575.27|0
1637261430000|2021-11-18 18:50:30|577.67|575.27|577.85|575.45|577.85|575.45|577.67|575.27|0
1637261440000|2021-11-18 18:50:40|577.67|575.27|576.93|574.53|577.67|575.27|576.93|574.53|0
1637261450000|2021-11-18 18:50:50|576.75|574.35|576.93|574.53|576.93|574.53|576.56|574.16|0
1637261460000|2021-11-18 18:51:00|577.12|574.72|577.67|575.27|577.67|575.27|577.12|574.72|0
1637261470000|2021-11-18 18:51:10|577.76|575.36|577.85|575.45|578.04|575.64|577.76|575.36|0
1637261480000|2021-11-18 18:51:20|578.04|575.64|577.67|575.27|578.04|575.64|577.67|575.27|0
1637261490000|2021-11-18 18:51:30|577.85|575.45|578.04|575.64|578.04|575.64|577.85|575.45|0
1637261500000|2021-11-18 18:51:40|578.22|575.82|578.04|575.64|578.22|575.82|578.04|575.64|0
1637261510000|2021-11-18 18:51:50|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1637261520000|2021-11-18 18:52:00|578.04|575.64|577.49|575.09|578.04|575.64|577.49|575.09|0
1637261530000|2021-11-18 18:52:10|577.39|574.99|577.3|574.9|577.39|574.99|577.3|574.9|0
1637261540000|2021-11-18 18:52:20|577.39|574.99|577.67|575.27|577.67|575.27|577.39|574.99|0
1637261550000|2021-11-18 18:52:30|577.49|575.09|578.04|575.64|578.04|575.64|577.48|575.08|0
1637261560000|2021-11-18 18:52:40|577.85|575.45|577.85|575.45|578.04|575.64|577.85|575.45|0
1637261580000|2021-11-18 18:53:00|577.67|575.27|577.67|575.27|577.67|575.27|577.48|575.08|0
1637261590000|2021-11-18 18:53:10|577.48|575.08|577.67|575.27|577.67|575.27|577.48|575.08|0
1637261600000|2021-11-18 18:53:20|577.48|575.08|577.48|575.08|577.67|575.27|577.48|575.08|0
1637261610000|2021-11-18 18:53:30|577.39|574.99|577.48|575.08|577.48|575.08|577.3|574.9|0
1637261620000|2021-11-18 18:53:40|577.3|574.9|577.02|574.62|577.3|574.9|576.93|574.53|0
1637261630000|2021-11-18 18:53:50|577.12|574.72|576.75|574.35|577.12|574.72|576.75|574.35|0
1637261640000|2021-11-18 18:54:00|576.93|574.53|577.2|574.8|577.2|574.8|576.75|574.35|0
1637261650000|2021-11-18 18:54:10|577.3|574.9|576.93|574.53|577.3|574.9|576.84|574.44|0
1637261660000|2021-11-18 18:54:20|577.3|574.9|577.12|574.72|577.3|574.9|577.12|574.72|0
1637261670000|2021-11-18 18:54:30|577.2|574.8|577.3|574.9|577.3|574.9|577.2|574.8|0
1637261680000|2021-11-18 18:54:40|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1637261690000|2021-11-18 18:54:50|577.02|574.62|576.93|574.53|577.12|574.72|576.93|574.53|0
1637261700000|2021-11-18 18:55:00|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1637261710000|2021-11-18 18:55:10|576.93|574.53|576.75|574.35|577.12|574.72|576.75|574.35|0
1637261720000|2021-11-18 18:55:20|576.56|574.16|576.56|574.16|576.56|574.16|576.56|574.16|0
1637261730000|2021-11-18 18:55:30|576.75|574.35|576.75|574.35|576.75|574.35|576.75|574.35|0
1637261740000|2021-11-18 18:55:40|576.93|574.53|577.3|574.9|577.3|574.9|576.93|574.53|0
1637261750000|2021-11-18 18:55:50|577.11|574.71|577.2|574.8|577.3|574.9|577.11|574.71|0
1637261760000|2021-11-18 18:56:00|577.3|574.9|576.93|574.53|577.3|574.9|576.93|574.53|0
1637261780000|2021-11-18 18:56:20|577.11|574.71|577.11|574.71|577.11|574.71|576.93|574.53|0
1637261790000|2021-11-18 18:56:30|576.93|574.53|576.93|574.53|577.02|574.62|576.93|574.53|0
1637261800000|2021-11-18 18:56:40|577.11|574.71|577.3|574.9|577.3|574.9|577.11|574.71|0
1637261810000|2021-11-18 18:56:50|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1637261820000|2021-11-18 18:57:00|576.93|574.53|577.11|574.71|577.3|574.9|576.93|574.53|0
1637261830000|2021-11-18 18:57:10|576.93|574.53|577.11|574.71|577.11|574.71|576.93|574.53|0
1637261840000|2021-11-18 18:57:20|576.75|574.35|576.93|574.53|576.93|574.53|576.75|574.35|0
1637261850000|2021-11-18 18:57:30|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1637261860000|2021-11-18 18:57:40|577.3|574.9|577.3|574.9|577.3|574.9|577.11|574.71|0
1637261870000|2021-11-18 18:57:50|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1637261890000|2021-11-18 18:58:10|577.3|574.9|577.48|575.08|577.48|575.08|577.3|574.9|0
1637261900000|2021-11-18 18:58:20|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1637261910000|2021-11-18 18:58:30|577.48|575.08|577.39|574.99|577.48|575.08|577.39|574.99|0
1637261920000|2021-11-18 18:58:40|577.48|575.08|577.67|575.27|577.67|575.27|577.48|575.08|0
1637261940000|2021-11-18 18:59:00|577.48|575.08|577.3|574.9|577.48|575.08|577.3|574.9|0
1637261950000|2021-11-18 18:59:10|577.48|575.08|577.3|574.9|577.48|575.08|577.3|574.9|0
1637261960000|2021-11-18 18:59:20|577.48|575.08|577.67|575.27|577.67|575.27|577.48|575.08|0
1637261980000|2021-11-18 18:59:40|577.48|575.08|577.48|575.08|577.57|575.17|577.48|575.08|0
1637261990000|2021-11-18 18:59:50|577.67|575.27|577.85|575.45|577.85|575.45|577.67|575.27|0
1637262000000|2021-11-18 19:00:00|577.48|575.08|576.56|574.16|577.48|575.08|576.56|574.16|0
1637262010000|2021-11-18 19:00:10|576.74|574.34|575.64|573.24|576.93|574.53|575.64|573.24|0
1637262020000|2021-11-18 19:00:20|575.27|572.87|575.27|572.87|575.64|573.24|575.27|572.87|0
1637262030000|2021-11-18 19:00:30|574.9|572.5|575.27|572.87|575.27|572.87|574.9|572.5|0
1637262040000|2021-11-18 19:00:40|575.45|573.05|575.64|573.24|575.64|573.24|575.27|572.87|0
1637262050000|2021-11-18 19:00:50|576.19|573.79|575.64|573.24|576.19|573.79|575.64|573.24|0
1637262060000|2021-11-18 19:01:00|576.01|573.61|576.01|573.61|576.01|573.61|575.82|573.42|0
1637262070000|2021-11-18 19:01:10|575.82|573.42|575.82|573.42|576.01|573.61|575.64|573.24|0
1637262080000|2021-11-18 19:01:20|575.27|572.87|575.64|573.24|575.64|573.24|575.27|572.87|0
1637262090000|2021-11-18 19:01:30|575.45|573.05|575.45|573.05|575.45|573.05|575.27|572.87|0
1637262100000|2021-11-18 19:01:40|575.64|573.24|575.82|573.42|575.82|573.42|575.45|573.05|0
1637262110000|2021-11-18 19:01:50|575.45|573.05|575.64|573.24|575.64|573.24|575.45|573.05|0
1637262120000|2021-11-18 19:02:00|575.82|573.42|576.19|573.79|576.19|573.79|575.82|573.42|0
1637262130000|2021-11-18 19:02:10|576.01|573.61|576.19|573.79|576.19|573.79|576.01|573.61|0
1637262140000|2021-11-18 19:02:20|576.37|573.97|576.56|574.16|576.56|574.16|576.37|573.97|0
1637262150000|2021-11-18 19:02:30|576.74|574.34|576.74|574.34|576.74|574.34|576.74|574.34|0
1637262160000|2021-11-18 19:02:40|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1637262170000|2021-11-18 19:02:50|577.2|574.8|577.48|575.08|577.48|575.08|577.2|574.8|0
1637262180000|2021-11-18 19:03:00|577.3|574.9|577.66|575.26|577.66|575.26|577.3|574.9|0
1637262200000|2021-11-18 19:03:20|577.85|575.45|578.03|575.63|578.03|575.63|577.85|575.45|0
1637262210000|2021-11-18 19:03:30|577.75|575.35|577.85|575.45|577.85|575.45|577.75|575.35|0
1637262220000|2021-11-18 19:03:40|577.66|575.26|577.66|575.26|577.85|575.45|577.66|575.26|0
1637262240000|2021-11-18 19:04:00|577.85|575.45|577.66|575.26|577.85|575.45|577.66|575.26|0
1637262250000|2021-11-18 19:04:10|577.3|574.9|577.48|575.08|577.48|575.08|577.3|574.9|0
1637262260000|2021-11-18 19:04:20|577.3|574.9|576.93|574.53|577.3|574.9|576.93|574.53|0
1637262270000|2021-11-18 19:04:30|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1637262290000|2021-11-18 19:04:50|577.3|574.9|577.11|574.71|577.3|574.9|577.11|574.71|0
1637262300000|2021-11-18 19:05:00|577.3|574.9|577.3|574.9|577.48|575.08|577.11|574.71|0
1637262310000|2021-11-18 19:05:10|577.29|574.89|577.29|574.89|577.29|574.89|577.11|574.71|0
1637262320000|2021-11-18 19:05:20|577.48|575.08|577.29|574.89|577.48|575.08|577.29|574.89|0
1637262330000|2021-11-18 19:05:30|577.11|574.71|577.29|574.89|577.29|574.89|577.11|574.71|0
1637262340000|2021-11-18 19:05:40|577.48|575.08|577.29|574.89|577.48|575.08|577.11|574.71|0
1637262350000|2021-11-18 19:05:50|577.48|575.08|577.85|575.45|577.85|575.45|577.48|575.08|0
1637262360000|2021-11-18 19:06:00|577.75|575.35|577.85|575.45|577.85|575.45|577.75|575.35|0
1637262370000|2021-11-18 19:06:10|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1637262380000|2021-11-18 19:06:20|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1637262390000|2021-11-18 19:06:30|577.66|575.26|577.66|575.26|577.85|575.45|577.66|575.26|0
1637262400000|2021-11-18 19:06:40|577.85|575.45|577.85|575.45|578.03|575.63|577.85|575.45|0
1637262410000|2021-11-18 19:06:50|578.03|575.63|578.22|575.82|578.22|575.82|578.03|575.63|0
1637262420000|2021-11-18 19:07:00|577.85|575.45|578.03|575.63|578.03|575.63|577.85|575.45|0
1637262430000|2021-11-18 19:07:10|578.22|575.82|578.4|576|578.4|576|578.22|575.82|0
1637262440000|2021-11-18 19:07:20|578.59|576.19|578.59|576.19|578.59|576.19|578.4|576|0
1637262450000|2021-11-18 19:07:30|578.4|576|578.4|576|578.4|576|578.4|576|0
1637262460000|2021-11-18 19:07:40|578.22|575.82|578.12|575.72|578.22|575.82|578.12|575.72|0
1637262470000|2021-11-18 19:07:50|578.22|575.82|577.66|575.26|578.22|575.82|577.66|575.26|0
1637262480000|2021-11-18 19:08:00|577.85|575.45|578.03|575.63|578.03|575.63|577.85|575.45|0
1637262490000|2021-11-18 19:08:10|577.85|575.45|577.85|575.45|578.03|575.63|577.66|575.26|0
1637262500000|2021-11-18 19:08:20|577.66|575.26|578.03|575.63|578.03|575.63|577.66|575.26|0
1637262510000|2021-11-18 19:08:30|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1637262520000|2021-11-18 19:08:40|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1637262530000|2021-11-18 19:08:50|577.85|575.45|577.66|575.26|577.85|575.45|577.66|575.26|0
1637262540000|2021-11-18 19:09:00|577.48|575.08|577.66|575.26|577.66|575.26|577.48|575.08|0
1637262550000|2021-11-18 19:09:10|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1637262560000|2021-11-18 19:09:20|577.66|575.26|577.29|574.89|577.66|575.26|577.11|574.71|0
1637262570000|2021-11-18 19:09:30|577.48|575.08|577.48|575.08|577.48|575.08|577.29|574.89|0
1637262580000|2021-11-18 19:09:40|577.66|575.26|577.48|575.08|577.66|575.26|577.48|575.08|0
1637262590000|2021-11-18 19:09:50|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1637262600000|2021-11-18 19:10:00|577.48|575.08|577.66|575.26|577.66|575.26|577.48|575.08|0
1637262610000|2021-11-18 19:10:10|577.48|575.08|577.48|575.08|577.66|575.26|577.48|575.08|0
1637262620000|2021-11-18 19:10:20|577.29|574.89|577.11|574.71|577.29|574.89|577.11|574.71|0
1637262630000|2021-11-18 19:10:30|576.92|574.52|577.11|574.71|577.11|574.71|576.92|574.52|0
1637262640000|2021-11-18 19:10:40|576.92|574.52|576.92|574.52|576.92|574.52|576.92|574.52|0
1637262650000|2021-11-18 19:10:50|576.74|574.34|576.92|574.52|576.92|574.52|576.56|574.16|0
1637262660000|2021-11-18 19:11:00|576.74|574.34|577.11|574.71|577.11|574.71|576.74|574.34|0
1637262670000|2021-11-18 19:11:10|577.48|575.08|577.66|575.26|577.66|575.26|577.48|575.08|0
1637262680000|2021-11-18 19:11:20|577.57|575.17|577.85|575.45|577.85|575.45|577.48|575.08|0
1637262690000|2021-11-18 19:11:30|578.03|575.63|577.85|575.45|578.03|575.63|577.85|575.45|0
1637262700000|2021-11-18 19:11:40|577.93|575.53|578.03|575.63|578.03|575.63|577.85|575.45|0
1637262710000|2021-11-18 19:11:50|577.85|575.45|577.85|575.45|578.03|575.63|577.85|575.45|0
1637262720000|2021-11-18 19:12:00|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1637262730000|2021-11-18 19:12:10|577.48|575.08|577.29|574.89|577.48|575.08|577.11|574.71|0
1637262740000|2021-11-18 19:12:20|577.11|574.71|577.11|574.71|577.11|574.71|576.92|574.52|0
1637262750000|2021-11-18 19:12:30|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1637262760000|2021-11-18 19:12:40|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1637262770000|2021-11-18 19:12:50|576.74|574.34|576.92|574.52|577.11|574.71|576.74|574.34|0
1637262780000|2021-11-18 19:13:00|577.11|574.71|577.29|574.89|577.29|574.89|577.11|574.71|0
1637262790000|2021-11-18 19:13:10|577.38|574.98|577.48|575.08|577.48|575.08|577.38|574.98|0
1637262800000|2021-11-18 19:13:20|577.29|574.89|577.11|574.71|577.29|574.89|577.11|574.71|0
1637262810000|2021-11-18 19:13:30|577.29|574.89|577.11|574.71|577.29|574.89|577.11|574.71|0
1637262830000|2021-11-18 19:13:50|576.92|574.52|577.11|574.71|577.11|574.71|576.92|574.52|0
1637262840000|2021-11-18 19:14:00|576.92|574.52|576.92|574.52|576.92|574.52|576.92|574.52|0
1637262850000|2021-11-18 19:14:10|577.11|574.71|577.11|574.71|577.11|574.71|576.92|574.52|0
1637262860000|2021-11-18 19:14:20|577.29|574.89|577.11|574.71|577.29|574.89|577.11|574.71|0
1637262870000|2021-11-18 19:14:30|577.29|574.89|577.29|574.89|577.29|574.89|577.11|574.71|0
1637262880000|2021-11-18 19:14:40|577.48|575.08|577.29|574.89|577.48|575.08|577.29|574.89|0
1637262890000|2021-11-18 19:14:50|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1637262900000|2021-11-18 19:15:00|577.47|575.07|577.11|574.71|577.47|575.07|577.11|574.71|0
1637262910000|2021-11-18 19:15:10|576.92|574.52|577.19|574.79|577.19|574.79|576.92|574.52|0
1637262920000|2021-11-18 19:15:20|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1637262930000|2021-11-18 19:15:30|577.19|574.79|577.29|574.89|577.29|574.89|577.19|574.79|0
1637262940000|2021-11-18 19:15:40|577.47|575.07|577.11|574.71|577.47|575.07|577.11|574.71|0
1637262950000|2021-11-18 19:15:50|576.92|574.52|577.29|574.89|577.29|574.89|576.92|574.52|0
1637262960000|2021-11-18 19:16:00|577.66|575.26|577.29|574.89|577.66|575.26|577.29|574.89|0
1637262970000|2021-11-18 19:16:10|577.11|574.71|577.29|574.89|577.29|574.89|577.11|574.71|0
1637262980000|2021-11-18 19:16:20|577.66|575.26|577.38|574.98|577.66|575.26|577.29|574.89|0
1637262990000|2021-11-18 19:16:30|577.47|575.07|577.66|575.26|577.66|575.26|577.47|575.07|0
1637263000000|2021-11-18 19:16:40|577.75|575.35|577.47|575.07|577.75|575.35|577.47|575.07|0
1637263010000|2021-11-18 19:16:50|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1637263020000|2021-11-18 19:17:00|577.38|574.98|577.47|575.07|577.47|575.07|577.38|574.98|0
1637263030000|2021-11-18 19:17:10|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1637263040000|2021-11-18 19:17:20|577.47|575.07|577.47|575.07|577.47|575.07|577.29|574.89|0
1637263050000|2021-11-18 19:17:30|577.29|574.89|576.92|574.52|577.29|574.89|576.92|574.52|0
1637263060000|2021-11-18 19:17:40|576.74|574.34|576.92|574.52|576.92|574.52|576.74|574.34|0
1637263070000|2021-11-18 19:17:50|576.74|574.34|576.74|574.34|576.92|574.52|576.74|574.34|0
1637263080000|2021-11-18 19:18:00|576.37|573.97|576.55|574.15|576.55|574.15|576.37|573.97|0
1637263090000|2021-11-18 19:18:10|576.74|574.34|576.92|574.52|576.92|574.52|576.74|574.34|0
1637263100000|2021-11-18 19:18:20|576.74|574.34|576.37|573.97|576.74|574.34|576.37|573.97|0
1637263120000|2021-11-18 19:18:40|576.18|573.78|576.18|573.78|576.18|573.78|576.18|573.78|0
1637263130000|2021-11-18 19:18:50|576.37|573.97|576.37|573.97|576.55|574.15|576.37|573.97|0
1637263140000|2021-11-18 19:19:00|576.18|573.78|576.55|574.15|576.55|574.15|576.18|573.78|0
1637263150000|2021-11-18 19:19:10|576.37|573.97|576.55|574.15|576.55|574.15|576.37|573.97|0
1637263160000|2021-11-18 19:19:20|576.64|574.24|576.55|574.15|576.74|574.34|576.55|574.15|0
1637263170000|2021-11-18 19:19:30|576.74|574.34|576.55|574.15|576.74|574.34|576.55|574.15|0
1637263180000|2021-11-18 19:19:40|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1637263190000|2021-11-18 19:19:50|576.55|574.15|576.37|573.97|576.55|574.15|576.37|573.97|0
1637263200000|2021-11-18 19:20:00|576.27|573.87|576.18|573.78|576.27|573.87|576.18|573.78|0
1637263210000|2021-11-18 19:20:10|576|573.6|576|573.6|576|573.6|576|573.6|0
1637263220000|2021-11-18 19:20:20|575.81|573.41|575.81|573.41|576|573.6|575.81|573.41|0
1637263230000|2021-11-18 19:20:30|576|573.6|575.81|573.41|576|573.6|575.81|573.41|0
1637263240000|2021-11-18 19:20:40|576|573.6|575.81|573.41|576|573.6|575.81|573.41|0
1637263250000|2021-11-18 19:20:50|575.63|573.23|575.63|573.23|575.63|573.23|575.45|573.05|0
1637263260000|2021-11-18 19:21:00|575.81|573.41|576|573.6|576|573.6|575.63|573.23|0
1637263270000|2021-11-18 19:21:10|576.18|573.78|576.37|573.97|576.37|573.97|576.18|573.78|0
1637263280000|2021-11-18 19:21:20|576.45|574.05|576.37|573.97|576.45|574.05|576.37|573.97|0
1637263290000|2021-11-18 19:21:30|576.18|573.78|576.09|573.69|576.18|573.78|576.09|573.69|0
1637263300000|2021-11-18 19:21:40|576.18|573.78|576.18|573.78|576.18|573.78|576|573.6|0
1637263310000|2021-11-18 19:21:50|576.37|573.97|576.18|573.78|576.37|573.97|576.18|573.78|0
1637263320000|2021-11-18 19:22:00|576.09|573.69|575.81|573.41|576.18|573.78|575.81|573.41|0
1637263330000|2021-11-18 19:22:10|575.63|573.23|575.44|573.04|575.63|573.23|575.44|573.04|0
1637263340000|2021-11-18 19:22:20|575.63|573.23|575.63|573.23|575.63|573.23|575.63|573.23|0
1637263350000|2021-11-18 19:22:30|575.44|573.04|575.72|573.32|575.72|573.32|575.44|573.04|0
1637263360000|2021-11-18 19:22:40|575.63|573.23|575.63|573.23|575.81|573.41|575.63|573.23|0
1637263370000|2021-11-18 19:22:50|575.72|573.32|575.81|573.41|576|573.6|575.72|573.32|0
1637263390000|2021-11-18 19:23:10|575.63|573.23|575.63|573.23|575.63|573.23|575.63|573.23|0
1637263400000|2021-11-18 19:23:20|575.44|573.04|575.63|573.23|575.63|573.23|575.44|573.04|0
1637263420000|2021-11-18 19:23:40|575.44|573.04|575.63|573.23|575.63|573.23|575.44|573.04|0
1637263430000|2021-11-18 19:23:50|575.53|573.13|575.44|573.04|575.81|573.41|575.44|573.04|0
1637263440000|2021-11-18 19:24:00|575.35|572.95|575.16|572.76|575.35|572.95|575.16|572.76|0
1637263450000|2021-11-18 19:24:10|575.44|573.04|575.44|573.04|575.44|573.04|575.26|572.86|0
1637263460000|2021-11-18 19:24:20|575.26|572.86|575.44|573.04|575.44|573.04|575.26|572.86|0
1637263470000|2021-11-18 19:24:30|575.26|572.86|575.26|572.86|575.44|573.04|575.26|572.86|0
1637263480000|2021-11-18 19:24:40|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1637263490000|2021-11-18 19:24:50|574.89|572.49|574.89|572.49|575.08|572.68|574.89|572.49|0
1637263500000|2021-11-18 19:25:00|575.26|572.86|575.08|572.68|575.26|572.86|575.08|572.68|0
1637263510000|2021-11-18 19:25:10|575.44|573.04|575.26|572.86|575.44|573.04|575.08|572.68|0
1637263520000|2021-11-18 19:25:20|575.08|572.68|574.71|572.31|575.08|572.68|574.71|572.31|0
1637263530000|2021-11-18 19:25:30|574.8|572.4|574.43|572.03|574.8|572.4|574.34|571.94|0
1637263540000|2021-11-18 19:25:40|574.34|571.94|574.34|571.94|574.34|571.94|574.16|571.76|0
1637263550000|2021-11-18 19:25:50|574.52|572.12|574.43|572.03|574.52|572.12|574.34|571.94|0
1637263560000|2021-11-18 19:26:00|574.52|572.12|574.52|572.12|574.52|572.12|574.43|572.03|0
1637263570000|2021-11-18 19:26:10|574.43|572.03|574.34|571.94|574.43|572.03|574.15|571.75|0
1637263580000|2021-11-18 19:26:20|574.52|572.12|574.15|571.75|574.52|572.12|574.15|571.75|0
1637263600000|2021-11-18 19:26:40|574.24|571.84|574.52|572.12|574.52|572.12|574.24|571.84|0
1637263610000|2021-11-18 19:26:50|574.34|571.94|574.15|571.75|574.52|572.12|574.15|571.75|0
1637263620000|2021-11-18 19:27:00|573.97|571.57|574.15|571.75|574.15|571.75|573.97|571.57|0
1637263630000|2021-11-18 19:27:10|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1637263640000|2021-11-18 19:27:20|573.79|571.39|574.15|571.75|574.15|571.75|573.79|571.39|0
1637263650000|2021-11-18 19:27:30|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1637263660000|2021-11-18 19:27:40|574.24|571.84|574.15|571.75|574.24|571.84|574.15|571.75|0
1637263670000|2021-11-18 19:27:50|573.97|571.57|573.97|571.57|574.15|571.75|573.97|571.57|0
1637263680000|2021-11-18 19:28:00|573.79|571.39|573.97|571.57|573.97|571.57|573.79|571.39|0
1637263690000|2021-11-18 19:28:10|574.06|571.66|573.97|571.57|574.06|571.66|573.97|571.57|0
1637263700000|2021-11-18 19:28:20|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1637263710000|2021-11-18 19:28:30|573.97|571.57|573.79|571.39|573.97|571.57|573.79|571.39|0
1637263720000|2021-11-18 19:28:40|573.97|571.57|573.97|571.57|573.97|571.57|573.87|571.47|0
1637263740000|2021-11-18 19:29:00|573.79|571.39|573.97|571.57|573.97|571.57|573.79|571.39|0
1637263750000|2021-11-18 19:29:10|573.79|571.39|573.97|571.57|573.97|571.57|573.79|571.39|0
1637263760000|2021-11-18 19:29:20|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1637263770000|2021-11-18 19:29:30|574.52|572.12|574.71|572.31|574.71|572.31|574.34|571.94|0
1637263780000|2021-11-18 19:29:40|575.07|572.67|575.07|572.67|575.07|572.67|574.89|572.49|0
1637263790000|2021-11-18 19:29:50|574.98|572.58|574.89|572.49|575.07|572.67|574.89|572.49|0
1637263800000|2021-11-18 19:30:00|574.71|572.31|575.07|572.67|575.07|572.67|574.71|572.31|0
1637263810000|2021-11-18 19:30:10|574.71|572.31|574.34|571.94|574.71|572.31|574.34|571.94|0
1637263820000|2021-11-18 19:30:20|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1637263830000|2021-11-18 19:30:30|574.06|571.66|573.97|571.57|574.15|571.75|573.97|571.57|0
1637263840000|2021-11-18 19:30:40|573.78|571.38|573.6|571.2|573.78|571.38|573.6|571.2|0
1637263850000|2021-11-18 19:30:50|573.78|571.38|573.6|571.2|573.78|571.38|573.6|571.2|0
1637263860000|2021-11-18 19:31:00|573.42|571.02|573.23|570.83|573.42|571.02|573.23|570.83|0
1637263870000|2021-11-18 19:31:10|572.87|570.47|573.05|570.65|573.05|570.65|572.87|570.47|0
1637263880000|2021-11-18 19:31:20|573.23|570.83|573.78|571.38|573.78|571.38|573.23|570.83|0
1637263890000|2021-11-18 19:31:30|573.6|571.2|573.78|571.38|573.78|571.38|573.6|571.2|0
1637263900000|2021-11-18 19:31:40|573.6|571.2|573.78|571.38|573.78|571.38|573.6|571.2|0
1637263920000|2021-11-18 19:32:00|573.97|571.57|573.78|571.38|573.97|571.57|573.6|571.2|0
1637263930000|2021-11-18 19:32:10|573.42|571.02|573.97|571.57|574.15|571.75|573.42|571.02|0
1637263940000|2021-11-18 19:32:20|573.78|571.38|573.97|571.57|573.97|571.57|573.78|571.38|0
1637263950000|2021-11-18 19:32:30|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1637263960000|2021-11-18 19:32:40|573.97|571.57|574.15|571.75|574.15|571.75|573.97|571.57|0
1637263970000|2021-11-18 19:32:50|573.97|571.57|573.97|571.57|574.15|571.75|573.87|571.47|0
1637263980000|2021-11-18 19:33:00|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1637263990000|2021-11-18 19:33:10|573.97|571.57|573.78|571.38|573.97|571.57|573.78|571.38|0
1637264010000|2021-11-18 19:33:30|573.6|571.2|573.78|571.38|573.78|571.38|573.6|571.2|0
1637264020000|2021-11-18 19:33:40|573.97|571.57|574.24|571.84|574.24|571.84|573.97|571.57|0
1637264030000|2021-11-18 19:33:50|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1637264040000|2021-11-18 19:34:00|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1637264050000|2021-11-18 19:34:10|574.89|572.49|574.7|572.3|574.89|572.49|574.7|572.3|0
1637264060000|2021-11-18 19:34:20|574.52|572.12|574.7|572.3|574.7|572.3|574.52|572.12|0
1637264070000|2021-11-18 19:34:30|574.52|572.12|574.52|572.12|574.61|572.21|574.52|572.12|0
1637264080000|2021-11-18 19:34:40|574.7|572.3|575.26|572.86|575.26|572.86|574.7|572.3|0
1637264090000|2021-11-18 19:34:50|575.07|572.67|575.44|573.04|575.62|573.22|575.07|572.67|0
1637264100000|2021-11-18 19:35:00|575.62|573.22|575.44|573.04|575.81|573.41|575.44|573.04|0
1637264110000|2021-11-18 19:35:10|575.26|572.86|575.62|573.22|575.62|573.22|575.26|572.86|0
1637264120000|2021-11-18 19:35:20|575.44|573.04|575.07|572.67|575.44|573.04|575.07|572.67|0
1637264130000|2021-11-18 19:35:30|575.25|572.85|575.07|572.67|575.25|572.85|575.07|572.67|0
1637264140000|2021-11-18 19:35:40|575.25|572.85|575.62|573.22|575.62|573.22|575.25|572.85|0
1637264150000|2021-11-18 19:35:50|575.81|573.41|575.81|573.41|575.99|573.59|575.81|573.41|0
1637264160000|2021-11-18 19:36:00|575.99|573.59|575.81|573.41|575.99|573.59|575.81|573.41|0
1637264170000|2021-11-18 19:36:10|575.99|573.59|575.81|573.41|575.99|573.59|575.81|573.41|0
1637264180000|2021-11-18 19:36:20|575.99|573.59|576.18|573.78|576.18|573.78|575.9|573.5|0
1637264190000|2021-11-18 19:36:30|576.36|573.96|576.18|573.78|576.36|573.96|576.18|573.78|0
1637264210000|2021-11-18 19:36:50|576.26|573.86|576.18|573.78|576.26|573.86|576.18|573.78|0
1637264220000|2021-11-18 19:37:00|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1637264230000|2021-11-18 19:37:10|576.36|573.96|576.54|574.14|576.54|574.14|576.36|573.96|0
1637264240000|2021-11-18 19:37:20|576.36|573.96|576.54|574.14|576.54|574.14|576.36|573.96|0
1637264250000|2021-11-18 19:37:30|576.36|573.96|576.36|573.96|576.54|574.14|576.36|573.96|0
1637264260000|2021-11-18 19:37:40|576.54|574.14|576.36|573.96|576.54|574.14|576.36|573.96|0
1637264270000|2021-11-18 19:37:50|576.17|573.77|575.99|573.59|576.17|573.77|575.99|573.59|0
1637264280000|2021-11-18 19:38:00|576.17|573.77|576.17|573.77|576.36|573.96|576.17|573.77|0
1637264290000|2021-11-18 19:38:10|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1637264300000|2021-11-18 19:38:20|575.81|573.41|575.99|573.59|575.99|573.59|575.81|573.41|0
1637264310000|2021-11-18 19:38:30|576.17|573.77|576.36|573.96|576.36|573.96|576.17|573.77|0
1637264320000|2021-11-18 19:38:40|576.17|573.77|575.81|573.41|576.17|573.77|575.81|573.41|0
1637264330000|2021-11-18 19:38:50|575.99|573.59|576.17|573.77|576.17|573.77|575.99|573.59|0
1637264340000|2021-11-18 19:39:00|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1637264350000|2021-11-18 19:39:10|576.17|573.77|575.99|573.59|576.17|573.77|575.99|573.59|0
1637264360000|2021-11-18 19:39:20|576.17|573.77|576.17|573.77|576.36|573.96|576.17|573.77|0
1637264370000|2021-11-18 19:39:30|575.99|573.59|575.89|573.49|575.99|573.59|575.89|573.49|0
1637264380000|2021-11-18 19:39:40|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1637264390000|2021-11-18 19:39:50|575.89|573.49|575.99|573.59|575.99|573.59|575.81|573.41|0
1637264400000|2021-11-18 19:40:00|575.81|573.41|575.89|573.49|575.99|573.59|575.81|573.41|0
1637264410000|2021-11-18 19:40:10|575.81|573.41|575.99|573.59|575.99|573.59|575.81|573.41|0
1637264420000|2021-11-18 19:40:20|575.81|573.41|575.81|573.41|575.81|573.41|575.71|573.31|0
1637264440000|2021-11-18 19:40:40|575.99|573.59|575.99|573.59|576.17|573.77|575.99|573.59|0
1637264450000|2021-11-18 19:40:50|576.17|573.77|576.17|573.77|576.17|573.77|575.99|573.59|0
1637264470000|2021-11-18 19:41:10|576.36|573.96|575.99|573.59|576.36|573.96|575.99|573.59|0
1637264480000|2021-11-18 19:41:20|576.17|573.77|576.17|573.77|576.17|573.77|575.99|573.59|0
1637264490000|2021-11-18 19:41:30|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1637264500000|2021-11-18 19:41:40|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1637264520000|2021-11-18 19:42:00|576.36|573.96|576.54|574.14|576.54|574.14|576.36|573.96|0
1637264530000|2021-11-18 19:42:10|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1637264540000|2021-11-18 19:42:20|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1637264550000|2021-11-18 19:42:30|576.08|573.68|576.17|573.77|576.17|573.77|576.08|573.68|0
1637264560000|2021-11-18 19:42:40|576.36|573.96|576.54|574.14|576.54|574.14|576.36|573.96|0
1637264570000|2021-11-18 19:42:50|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1637264580000|2021-11-18 19:43:00|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1637264590000|2021-11-18 19:43:10|576.36|573.96|576.54|574.14|576.54|574.14|576.36|573.96|0
1637264610000|2021-11-18 19:43:30|576.36|573.96|576.54|574.14|576.54|574.14|576.36|573.96|0
1637264620000|2021-11-18 19:43:40|576.36|573.96|576.36|573.96|576.54|574.14|576.36|573.96|0
1637264630000|2021-11-18 19:43:50|576.17|573.77|576.17|573.77|576.36|573.96|576.17|573.77|0
1637264640000|2021-11-18 19:44:00|575.99|573.59|576.08|573.68|576.17|573.77|575.99|573.59|0
1637264650000|2021-11-18 19:44:10|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1637264660000|2021-11-18 19:44:20|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1637264670000|2021-11-18 19:44:30|576.17|573.77|576.17|573.77|576.17|573.77|576.08|573.68|0
1637264680000|2021-11-18 19:44:40|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1637264690000|2021-11-18 19:44:50|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1637264700000|2021-11-18 19:45:00|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1637264710000|2021-11-18 19:45:10|576.54|574.14|576.54|574.14|576.54|574.14|576.36|573.96|0
1637264720000|2021-11-18 19:45:20|576.63|574.23|576.91|574.51|576.91|574.51|576.63|574.23|0
1637264730000|2021-11-18 19:45:30|577.09|574.69|576.91|574.51|577.09|574.69|576.91|574.51|0
1637264740000|2021-11-18 19:45:40|577.09|574.69|577.28|574.88|577.28|574.88|577.09|574.69|0
1637264750000|2021-11-18 19:45:50|577.46|575.06|577.28|574.88|577.46|575.06|577.28|574.88|0
1637264760000|2021-11-18 19:46:00|577.46|575.06|577.65|575.25|577.65|575.25|577.46|575.06|0
1637264770000|2021-11-18 19:46:10|577.55|575.15|577.46|575.06|577.65|575.25|577.46|575.06|0
1637264780000|2021-11-18 19:46:20|577.28|574.88|577.28|574.88|577.28|574.88|577.09|574.69|0
1637264790000|2021-11-18 19:46:30|577.09|574.69|577.28|574.88|577.28|574.88|577.09|574.69|0
1637264800000|2021-11-18 19:46:40|577.46|575.06|577.46|575.06|577.65|575.25|577.46|575.06|0
1637264810000|2021-11-18 19:46:50|577.65|575.25|577.83|575.43|577.83|575.43|577.65|575.25|0
1637264820000|2021-11-18 19:47:00|577.46|575.06|577.28|574.88|577.46|575.06|577.28|574.88|0
1637264830000|2021-11-18 19:47:10|577.09|574.69|577.09|574.69|577.09|574.69|577.09|574.69|0
1637264840000|2021-11-18 19:47:20|577.18|574.78|577.28|574.88|577.28|574.88|577.18|574.78|0
1637264850000|2021-11-18 19:47:30|577.09|574.69|577.09|574.69|577.28|574.88|577.09|574.69|0
1637264860000|2021-11-18 19:47:40|577|574.6|577.28|574.88|577.28|574.88|577|574.6|0
1637264870000|2021-11-18 19:47:50|577.46|575.06|577.28|574.88|577.46|575.06|577.28|574.88|0
1637264880000|2021-11-18 19:48:00|577.18|574.78|577.46|575.06|577.46|575.06|577.18|574.78|0
1637264890000|2021-11-18 19:48:10|577.64|575.24|577.46|575.06|577.64|575.24|577.46|575.06|0
1637264900000|2021-11-18 19:48:20|577.55|575.15|577.64|575.24|577.64|575.24|577.55|575.15|0
1637264910000|2021-11-18 19:48:30|577.83|575.43|577.64|575.24|577.83|575.43|577.64|575.24|0
1637264930000|2021-11-18 19:48:50|577.46|575.06|577.64|575.24|577.64|575.24|577.46|575.06|0
1637264940000|2021-11-18 19:49:00|577.83|575.43|578.01|575.61|578.01|575.61|577.83|575.43|0
1637264980000|2021-11-18 19:49:40|577.83|575.43|577.64|575.24|577.83|575.43|577.64|575.24|0
1637265000000|2021-11-18 19:50:00|577.46|575.06|577.64|575.24|577.64|575.24|577.46|575.06|0
1637265010000|2021-11-18 19:50:10|577.46|575.06|577.46|575.06|577.46|575.06|577.46|575.06|0
1637265020000|2021-11-18 19:50:20|577.27|574.87|577.27|574.87|577.46|575.06|577.27|574.87|0
1637265030000|2021-11-18 19:50:30|577.46|575.06|577.64|575.24|577.64|575.24|577.46|575.06|0
1637265040000|2021-11-18 19:50:40|577.83|575.43|577.64|575.24|577.83|575.43|577.64|575.24|0
1637265050000|2021-11-18 19:50:50|577.83|575.43|577.64|575.24|577.83|575.43|577.64|575.24|0
1637265060000|2021-11-18 19:51:00|578.01|575.61|578.01|575.61|578.01|575.61|577.83|575.43|0
1637265070000|2021-11-18 19:51:10|577.83|575.43|578.01|575.61|578.01|575.61|577.83|575.43|0
1637265090000|2021-11-18 19:51:30|578.1|575.7|578.01|575.61|578.2|575.8|578.01|575.61|0
1637265100000|2021-11-18 19:51:40|578.2|575.8|578.2|575.8|578.2|575.8|578.2|575.8|0
1637265110000|2021-11-18 19:51:50|578.38|575.98|578.38|575.98|578.38|575.98|578.2|575.8|0
1637265120000|2021-11-18 19:52:00|578.2|575.8|578.2|575.8|578.2|575.8|578.2|575.8|0
1637265130000|2021-11-18 19:52:10|578.38|575.98|578.57|576.17|578.57|576.17|578.2|575.8|0
1637265140000|2021-11-18 19:52:20|578.38|575.98|578.57|576.17|578.57|576.17|578.38|575.98|0
1637265150000|2021-11-18 19:52:30|578.75|576.35|578.57|576.17|578.75|576.35|578.57|576.17|0
1637265160000|2021-11-18 19:52:40|578.65|576.25|578.75|576.35|578.75|576.35|578.65|576.25|0
1637265170000|2021-11-18 19:52:50|578.93|576.53|578.75|576.35|578.93|576.53|578.75|576.35|0
1637265180000|2021-11-18 19:53:00|579.12|576.72|578.93|576.53|579.12|576.72|578.93|576.53|0
1637265200000|2021-11-18 19:53:20|578.75|576.35|578.56|576.16|578.75|576.35|578.56|576.16|0
1637265210000|2021-11-18 19:53:30|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1637265220000|2021-11-18 19:53:40|578.65|576.25|578.56|576.16|578.65|576.25|578.56|576.16|0
1637265230000|2021-11-18 19:53:50|578.38|575.98|578.2|575.8|578.38|575.98|578.2|575.8|0
1637265240000|2021-11-18 19:54:00|578.38|575.98|578.2|575.8|578.38|575.98|578.2|575.8|0
1637265250000|2021-11-18 19:54:10|578.38|575.98|578.47|576.07|578.47|576.07|578.38|575.98|0
1637265260000|2021-11-18 19:54:20|578.56|576.16|578.75|576.35|578.84|576.44|578.56|576.16|0
1637265270000|2021-11-18 19:54:30|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1637265280000|2021-11-18 19:54:40|578.38|575.98|578.56|576.16|578.56|576.16|578.38|575.98|0
1637265290000|2021-11-18 19:54:50|578.75|576.35|578.56|576.16|578.75|576.35|578.56|576.16|0
1637265300000|2021-11-18 19:55:00|578.75|576.35|578.47|576.07|578.75|576.35|578.47|576.07|0
1637265310000|2021-11-18 19:55:10|578.56|576.16|578.38|575.98|578.56|576.16|578.38|575.98|0
1637265320000|2021-11-18 19:55:20|578.56|576.16|578.19|575.79|578.56|576.16|578.19|575.79|0
1637265330000|2021-11-18 19:55:30|578.01|575.61|578.01|575.61|578.01|575.61|577.91|575.51|0
1637265340000|2021-11-18 19:55:40|577.83|575.43|577.83|575.43|577.83|575.43|577.64|575.24|0
1637265350000|2021-11-18 19:55:50|578.01|575.61|578.19|575.79|578.19|575.79|578.01|575.61|0
1637265360000|2021-11-18 19:56:00|578.01|575.61|578.19|575.79|578.19|575.79|578.01|575.61|0
1637265370000|2021-11-18 19:56:10|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1637265380000|2021-11-18 19:56:20|578.19|575.79|578.01|575.61|578.19|575.79|578.01|575.61|0
1637265390000|2021-11-18 19:56:30|577.83|575.43|577.83|575.43|578.01|575.61|577.83|575.43|0
1637265400000|2021-11-18 19:56:40|578.01|575.61|577.83|575.43|578.01|575.61|577.83|575.43|0
1637265410000|2021-11-18 19:56:50|577.64|575.24|577.83|575.43|577.83|575.43|577.64|575.24|0
1637265420000|2021-11-18 19:57:00|578.01|575.61|578.19|575.79|578.19|575.79|578.01|575.61|0
1637265430000|2021-11-18 19:57:10|578.01|575.61|578.01|575.61|578.01|575.61|578.01|575.61|0
1637265440000|2021-11-18 19:57:20|578.19|575.79|578.56|576.16|578.56|576.16|578.19|575.79|0
1637265450000|2021-11-18 19:57:30|578.38|575.98|578.56|576.16|578.56|576.16|578.38|575.98|0
1637265460000|2021-11-18 19:57:40|578.75|576.35|578.38|575.98|578.75|576.35|578.38|575.98|0
1637265470000|2021-11-18 19:57:50|578.56|576.16|578.75|576.35|578.75|576.35|578.56|576.16|0
1637265490000|2021-11-18 19:58:10|578.56|576.16|578.38|575.98|578.56|576.16|578.38|575.98|0
1637265500000|2021-11-18 19:58:20|578.28|575.88|578.38|575.98|578.38|575.98|578.28|575.88|0
1637265510000|2021-11-18 19:58:30|578.93|576.53|579.12|576.72|579.12|576.72|578.93|576.53|0
1637265520000|2021-11-18 19:58:40|578.93|576.53|578.93|576.53|578.93|576.53|578.93|576.53|0
1637265530000|2021-11-18 19:58:50|579.12|576.72|579.12|576.72|579.12|576.72|579.12|576.72|0
1637265540000|2021-11-18 19:59:00|578.93|576.53|578.93|576.53|579.12|576.72|578.75|576.35|0
1637265550000|2021-11-18 19:59:10|579.12|576.72|578.93|576.53|579.12|576.72|578.93|576.53|0
1637265570000|2021-11-18 19:59:30|578.75|576.35|578.75|576.35|578.93|576.53|578.75|576.35|0
1637265600000|2021-11-18 20:00:00|578.93|576.53|578.93|576.53|578.93|576.53|578.75|576.35|0
1637265610000|2021-11-18 20:00:10|578.75|576.35|578.75|576.35|578.93|576.53|578.75|576.35|0
1637265620000|2021-11-18 20:00:20|578.93|576.53|578.93|576.53|578.93|576.53|578.93|576.53|0
1637265630000|2021-11-18 20:00:30|578.75|576.35|578.56|576.16|578.75|576.35|578.38|575.98|0
1637265640000|2021-11-18 20:00:40|578.38|575.98|578.38|575.98|578.38|575.98|578.38|575.98|0
1637265650000|2021-11-18 20:00:50|578.19|575.79|578.01|575.61|578.19|575.79|578.01|575.61|0
1637265660000|2021-11-18 20:01:00|578.19|575.79|578.19|575.79|578.19|575.79|578.19|575.79|0
1637265670000|2021-11-18 20:01:10|578.1|575.7|578.38|575.98|578.38|575.98|578.1|575.7|0
1637265680000|2021-11-18 20:01:20|578.75|576.35|578.75|576.35|578.75|576.35|578.47|576.07|0
1637265690000|2021-11-18 20:01:30|578.65|576.25|578.56|576.16|578.65|576.25|578.56|576.16|0
1637265700000|2021-11-18 20:01:40|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1637265710000|2021-11-18 20:01:50|578.93|576.53|579.48|577.08|579.48|577.08|578.93|576.53|0
1637265720000|2021-11-18 20:02:00|579.3|576.9|580.04|577.64|580.04|577.64|579.3|576.9|0
1637265730000|2021-11-18 20:02:10|579.85|577.45|580.04|577.64|580.04|577.64|579.85|577.45|0
1637265740000|2021-11-18 20:02:20|579.85|577.45|579.67|577.27|579.85|577.45|579.67|577.27|0
1637265750000|2021-11-18 20:02:30|579.3|576.9|579.3|576.9|579.3|576.9|579.3|576.9|0
1637265760000|2021-11-18 20:02:40|579.11|576.71|578.93|576.53|579.11|576.71|578.93|576.53|0
1637265770000|2021-11-18 20:02:50|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1637265780000|2021-11-18 20:03:00|578.93|576.53|578.75|576.35|578.93|576.53|578.75|576.35|0
1637265790000|2021-11-18 20:03:10|578.74|576.34|579.11|576.71|579.11|576.71|578.74|576.34|0
1637265800000|2021-11-18 20:03:20|578.93|576.53|579.3|576.9|579.3|576.9|578.93|576.53|0
1637265810000|2021-11-18 20:03:30|579.11|576.71|579.48|577.08|579.48|577.08|579.11|576.71|0
1637265820000|2021-11-18 20:03:40|579.3|576.9|579.48|577.08|579.48|577.08|579.3|576.9|0
1637265830000|2021-11-18 20:03:50|579.3|576.9|578.93|576.53|579.48|577.08|578.93|576.53|0
1637265840000|2021-11-18 20:04:00|579.11|576.71|578.93|576.53|579.11|576.71|578.93|576.53|0
1637265850000|2021-11-18 20:04:10|579.11|576.71|579.02|576.62|579.11|576.71|579.02|576.62|0
1637265860000|2021-11-18 20:04:20|578.93|576.53|578.93|576.53|579.11|576.71|578.93|576.53|0
1637265870000|2021-11-18 20:04:30|578.74|576.34|578.93|576.53|578.93|576.53|578.74|576.34|0
1637265880000|2021-11-18 20:04:40|578.74|576.34|579.11|576.71|579.11|576.71|578.74|576.34|0
1637265890000|2021-11-18 20:04:50|578.93|576.53|578.93|576.53|578.93|576.53|578.74|576.34|0
1637265900000|2021-11-18 20:05:00|579.11|576.71|578.93|576.53|579.11|576.71|578.93|576.53|0
1637265910000|2021-11-18 20:05:10|579.11|576.71|578.93|576.53|579.11|576.71|578.93|576.53|0
1637265920000|2021-11-18 20:05:20|578.74|576.34|578.74|576.34|578.74|576.34|578.56|576.16|0
1637265930000|2021-11-18 20:05:30|578.93|576.53|579.02|576.62|579.02|576.62|578.93|576.53|0
1637265940000|2021-11-18 20:05:40|578.93|576.53|579.3|576.9|579.3|576.9|578.93|576.53|0
1637265950000|2021-11-18 20:05:50|579.48|577.08|579.48|577.08|579.67|577.27|579.48|577.08|0
1637265960000|2021-11-18 20:06:00|579.3|576.9|579.11|576.71|579.3|576.9|579.11|576.71|0
1637265970000|2021-11-18 20:06:10|579.3|576.9|578.93|576.53|579.3|576.9|578.93|576.53|0
1637265980000|2021-11-18 20:06:20|579.11|576.71|579.11|576.71|579.3|576.9|579.11|576.71|0
1637265990000|2021-11-18 20:06:30|578.93|576.53|579.3|576.9|579.3|576.9|578.93|576.53|0
1637266000000|2021-11-18 20:06:40|579.48|577.08|579.48|577.08|579.57|577.17|579.48|577.08|0
1637266010000|2021-11-18 20:06:50|579.57|577.17|579.48|577.08|579.57|577.17|579.48|577.08|0
1637266020000|2021-11-18 20:07:00|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1637266030000|2021-11-18 20:07:10|579.85|577.45|580.22|577.82|580.22|577.82|579.85|577.45|0
1637266040000|2021-11-18 20:07:20|580.04|577.64|580.04|577.64|580.12|577.72|580.04|577.64|0
1637266050000|2021-11-18 20:07:30|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1637266060000|2021-11-18 20:07:40|580.12|577.72|580.04|577.64|580.22|577.82|580.04|577.64|0
1637266070000|2021-11-18 20:07:50|580.22|577.82|580.22|577.82|580.22|577.82|580.04|577.64|0
1637266080000|2021-11-18 20:08:00|580.04|577.64|579.67|577.27|580.04|577.64|579.67|577.27|0
1637266090000|2021-11-18 20:08:10|579.85|577.45|580.22|577.82|580.22|577.82|579.85|577.45|0
1637266100000|2021-11-18 20:08:20|580.04|577.64|580.31|577.91|580.31|577.91|580.04|577.64|0
1637266110000|2021-11-18 20:08:30|580.22|577.82|580.22|577.82|580.4|578|580.22|577.82|0
1637266120000|2021-11-18 20:08:40|580.04|577.64|580.4|578|580.4|578|580.04|577.64|0
1637266130000|2021-11-18 20:08:50|580.22|577.82|580.4|578|580.4|578|580.22|577.82|0
1637266140000|2021-11-18 20:09:00|580.31|577.91|580.22|577.82|580.31|577.91|580.22|577.82|0
1637266150000|2021-11-18 20:09:10|580.03|577.63|580.4|578|580.4|578|580.03|577.63|0
1637266160000|2021-11-18 20:09:20|580.22|577.82|580.03|577.63|580.22|577.82|580.03|577.63|0
1637266170000|2021-11-18 20:09:30|580.22|577.82|580.4|578|580.4|578|580.22|577.82|0
1637266180000|2021-11-18 20:09:40|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1637266190000|2021-11-18 20:09:50|580.4|578|580.4|578|580.59|578.19|580.4|578|0
1637266200000|2021-11-18 20:10:00|580.22|577.82|580.4|578|580.4|578|580.22|577.82|0
1637266210000|2021-11-18 20:10:10|580.22|577.82|580.03|577.63|580.22|577.82|580.03|577.63|0
1637266220000|2021-11-18 20:10:20|580.22|577.82|580.4|578|580.4|578|580.22|577.82|0
1637266230000|2021-11-18 20:10:30|580.49|578.09|580.4|578|580.49|578.09|580.4|578|0
1637266240000|2021-11-18 20:10:40|580.22|577.82|580.31|577.91|580.4|578|580.22|577.82|0
1637266250000|2021-11-18 20:10:50|580.22|577.82|580.59|578.19|580.59|578.19|580.22|577.82|0
1637266260000|2021-11-18 20:11:00|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1637266270000|2021-11-18 20:11:10|580.59|578.19|580.59|578.19|580.77|578.37|580.59|578.19|0
1637266280000|2021-11-18 20:11:20|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1637266290000|2021-11-18 20:11:30|580.59|578.19|580.77|578.37|580.77|578.37|580.59|578.19|0
1637266300000|2021-11-18 20:11:40|580.96|578.56|580.96|578.56|580.96|578.56|580.96|578.56|0
1637266310000|2021-11-18 20:11:50|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1637266320000|2021-11-18 20:12:00|580.86|578.46|580.77|578.37|580.96|578.56|580.77|578.37|0
1637266330000|2021-11-18 20:12:10|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1637266340000|2021-11-18 20:12:20|580.4|578|580.22|577.82|580.59|578.19|580.22|577.82|0
1637266350000|2021-11-18 20:12:30|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637266360000|2021-11-18 20:12:40|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1637266370000|2021-11-18 20:12:50|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637266380000|2021-11-18 20:13:00|580.22|577.82|579.85|577.45|580.22|577.82|579.85|577.45|0
1637266390000|2021-11-18 20:13:10|579.66|577.26|579.66|577.26|579.66|577.26|579.66|577.26|0
1637266400000|2021-11-18 20:13:20|579.48|577.08|579.11|576.71|579.48|577.08|579.11|576.71|0
1637266410000|2021-11-18 20:13:30|579.29|576.89|579.48|577.08|579.48|577.08|579.29|576.89|0
1637266420000|2021-11-18 20:13:40|579.29|576.89|579.11|576.71|579.29|576.89|578.92|576.52|0
1637266430000|2021-11-18 20:13:50|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1637266460000|2021-11-18 20:14:20|579.48|577.08|579.48|577.08|579.66|577.26|579.48|577.08|0
1637266470000|2021-11-18 20:14:30|579.29|576.89|579.48|577.08|579.48|577.08|579.29|576.89|0
1637266480000|2021-11-18 20:14:40|579.66|577.26|579.75|577.35|579.75|577.35|579.48|577.08|0
1637266490000|2021-11-18 20:14:50|579.66|577.26|579.48|577.08|579.66|577.26|579.48|577.08|0
1637266500000|2021-11-18 20:15:00|579.66|577.26|579.66|577.26|579.66|577.26|579.48|577.08|0
1637266510000|2021-11-18 20:15:10|579.48|577.08|579.66|577.26|579.66|577.26|579.48|577.08|0
1637266520000|2021-11-18 20:15:20|579.48|577.08|579.48|577.08|579.48|577.08|579.11|576.71|0
1637266530000|2021-11-18 20:15:30|579.29|576.89|579.66|577.26|579.66|577.26|579.29|576.89|0
1637266540000|2021-11-18 20:15:40|579.48|577.08|579.48|577.08|579.48|577.08|579.48|577.08|0
1637266550000|2021-11-18 20:15:50|579.29|576.89|579.11|576.71|579.29|576.89|578.92|576.52|0
1637266560000|2021-11-18 20:16:00|579.29|576.89|579.29|576.89|579.29|576.89|579.11|576.71|0
1637266570000|2021-11-18 20:16:10|579.11|576.71|579.29|576.89|579.29|576.89|579.11|576.71|0
1637266580000|2021-11-18 20:16:20|579.38|576.98|579.29|576.89|579.38|576.98|579.29|576.89|0
1637266590000|2021-11-18 20:16:30|579.11|576.71|579.11|576.71|579.48|577.08|579.11|576.71|0
1637266600000|2021-11-18 20:16:40|578.92|576.52|578.55|576.15|578.92|576.52|578.55|576.15|0
1637266610000|2021-11-18 20:16:50|578.74|576.34|578.74|576.34|578.74|576.34|578.74|576.34|0
1637266620000|2021-11-18 20:17:00|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1637266630000|2021-11-18 20:17:10|579.01|576.61|578.92|576.52|579.01|576.61|578.74|576.34|0
1637266640000|2021-11-18 20:17:20|578.74|576.34|578.55|576.15|578.92|576.52|578.55|576.15|0
1637266650000|2021-11-18 20:17:30|578.74|576.34|578.74|576.34|578.74|576.34|578.74|576.34|0
1637266660000|2021-11-18 20:17:40|578.55|576.15|578.55|576.15|578.74|576.34|578.55|576.15|0
1637266670000|2021-11-18 20:17:50|578.37|575.97|578.37|575.97|578.37|575.97|578.37|575.97|0
1637266680000|2021-11-18 20:18:00|578.18|575.78|578.55|576.15|578.55|576.15|578.18|575.78|0
1637266690000|2021-11-18 20:18:10|578.74|576.34|578.55|576.15|578.74|576.34|578.55|576.15|0
1637266700000|2021-11-18 20:18:20|578.74|576.34|578.92|576.52|578.92|576.52|578.74|576.34|0
1637266720000|2021-11-18 20:18:40|578.74|576.34|578.74|576.34|578.74|576.34|578.55|576.15|0
1637266730000|2021-11-18 20:18:50|578.64|576.24|578.74|576.34|578.74|576.34|578.55|576.15|0
1637266740000|2021-11-18 20:19:00|578.92|576.52|579.29|576.89|579.29|576.89|578.92|576.52|0
1637266750000|2021-11-18 20:19:10|579.11|576.71|578.74|576.34|579.11|576.71|578.74|576.34|0
1637266760000|2021-11-18 20:19:20|578.55|576.15|578.55|576.15|578.55|576.15|578.55|576.15|0
1637266770000|2021-11-18 20:19:30|578.74|576.34|578.55|576.15|578.74|576.34|578.55|576.15|0
1637266780000|2021-11-18 20:19:40|578.37|575.97|578.37|575.97|578.37|575.97|578.37|575.97|0
1637266790000|2021-11-18 20:19:50|578.55|576.15|578.74|576.34|578.74|576.34|578.37|575.97|0
1637266800000|2021-11-18 20:20:00|578.83|576.43|578.74|576.34|578.83|576.43|578.74|576.34|0
1637266810000|2021-11-18 20:20:10|578.92|576.52|578.74|576.34|578.92|576.52|578.74|576.34|0
1637266820000|2021-11-18 20:20:20|578.92|576.52|579.01|576.61|579.01|576.61|578.92|576.52|0
1637266830000|2021-11-18 20:20:30|579.11|576.71|579.11|576.71|579.11|576.71|578.92|576.52|0
1637266840000|2021-11-18 20:20:40|579.01|576.61|578.74|576.34|579.01|576.61|578.74|576.34|0
1637266850000|2021-11-18 20:20:50|578.55|576.15|578.37|575.97|578.55|576.15|578.37|575.97|0
1637266860000|2021-11-18 20:21:00|578.55|576.15|578.74|576.34|578.74|576.34|578.55|576.15|0
1637266870000|2021-11-18 20:21:10|578.55|576.15|578.55|576.15|578.55|576.15|578.37|575.97|0
1637266880000|2021-11-18 20:21:20|578.37|575.97|578.37|575.97|578.55|576.15|578.37|575.97|0
1637266890000|2021-11-18 20:21:30|578.55|576.15|578.55|576.15|578.55|576.15|578.55|576.15|0
1637266900000|2021-11-18 20:21:40|578.74|576.34|578.55|576.15|578.74|576.34|578.55|576.15|0
1637266910000|2021-11-18 20:21:50|578.64|576.24|578.55|576.15|578.64|576.24|578.55|576.15|0
1637266920000|2021-11-18 20:22:00|578.37|575.97|578.37|575.97|578.37|575.97|578.37|575.97|0
1637266930000|2021-11-18 20:22:10|578.55|576.15|578.74|576.34|578.74|576.34|578.55|576.15|0
1637266940000|2021-11-18 20:22:20|578.92|576.52|578.74|576.34|578.92|576.52|578.74|576.34|0
1637266950000|2021-11-18 20:22:30|578.92|576.52|578.92|576.52|578.92|576.52|578.74|576.34|0
1637266960000|2021-11-18 20:22:40|579.11|576.71|578.92|576.52|579.11|576.71|578.92|576.52|0
1637266970000|2021-11-18 20:22:50|579.01|576.61|579.29|576.89|579.29|576.89|579.01|576.61|0
1637266980000|2021-11-18 20:23:00|579.11|576.71|579.47|577.07|579.47|577.07|579.11|576.71|0
1637266990000|2021-11-18 20:23:10|579.29|576.89|579.11|576.71|579.29|576.89|579.11|576.71|0
1637267000000|2021-11-18 20:23:20|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1637267010000|2021-11-18 20:23:30|579.47|577.07|579.47|577.07|579.47|577.07|579.47|577.07|0
1637267020000|2021-11-18 20:23:40|579.66|577.26|579.84|577.44|579.84|577.44|579.47|577.07|0
1637267030000|2021-11-18 20:23:50|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637267040000|2021-11-18 20:24:00|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1637267050000|2021-11-18 20:24:10|579.66|577.26|579.66|577.26|579.66|577.26|579.66|577.26|0
1637267060000|2021-11-18 20:24:20|579.47|577.07|579.47|577.07|579.47|577.07|579.47|577.07|0
1637267070000|2021-11-18 20:24:30|579.29|576.89|579.29|576.89|579.47|577.07|579.29|576.89|0
1637267080000|2021-11-18 20:24:40|579.47|577.07|579.47|577.07|579.47|577.07|579.29|576.89|0
1637267090000|2021-11-18 20:24:50|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1637267100000|2021-11-18 20:25:00|579.47|577.07|580.03|577.63|580.03|577.63|579.47|577.07|0
1637267110000|2021-11-18 20:25:10|579.84|577.44|579.84|577.44|580.03|577.63|579.84|577.44|0
1637267120000|2021-11-18 20:25:20|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637267130000|2021-11-18 20:25:30|580.12|577.72|580.03|577.63|580.12|577.72|580.03|577.63|0
1637267140000|2021-11-18 20:25:40|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637267150000|2021-11-18 20:25:50|579.66|577.26|579.84|577.44|579.84|577.44|579.66|577.26|0
1637267160000|2021-11-18 20:26:00|580.03|577.63|579.66|577.26|580.03|577.63|579.66|577.26|0
1637267170000|2021-11-18 20:26:10|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1637267180000|2021-11-18 20:26:20|580.21|577.81|580.21|577.81|580.4|578|580.21|577.81|0
1637267190000|2021-11-18 20:26:30|580.12|577.72|580.03|577.63|580.12|577.72|580.03|577.63|0
1637267200000|2021-11-18 20:26:40|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637267210000|2021-11-18 20:26:50|580.4|578|580.4|578|580.4|578|580.21|577.81|0
1637267220000|2021-11-18 20:27:00|580.21|577.81|580.21|577.81|580.21|577.81|580.03|577.63|0
1637267230000|2021-11-18 20:27:10|580.4|578|580.21|577.81|580.4|578|580.21|577.81|0
1637267250000|2021-11-18 20:27:30|580.03|577.63|580.21|577.81|580.21|577.81|580.03|577.63|0
1637267260000|2021-11-18 20:27:40|580.03|577.63|579.84|577.44|580.03|577.63|579.84|577.44|0
1637267270000|2021-11-18 20:27:50|580.03|577.63|580.58|578.18|580.58|578.18|580.03|577.63|0
1637267280000|2021-11-18 20:28:00|580.4|578|580.4|578|580.4|578|580.03|577.63|0
1637267290000|2021-11-18 20:28:10|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637267310000|2021-11-18 20:28:30|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637267320000|2021-11-18 20:28:40|580.03|577.63|580.21|577.81|580.4|578|580.03|577.63|0
1637267330000|2021-11-18 20:28:50|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637267340000|2021-11-18 20:29:00|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637267350000|2021-11-18 20:29:10|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637267360000|2021-11-18 20:29:20|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637267370000|2021-11-18 20:29:30|580.4|578|580.4|578|580.4|578|580.4|578|0
1637267380000|2021-11-18 20:29:40|580.58|578.18|580.4|578|580.58|578.18|580.4|578|0
1637267390000|2021-11-18 20:29:50|580.58|578.18|580.58|578.18|580.58|578.18|580.4|578|0
1637267400000|2021-11-18 20:30:00|580.21|577.81|580.21|577.81|580.21|577.81|580.03|577.63|0
1637267410000|2021-11-18 20:30:10|580.58|578.18|580.76|578.36|580.76|578.36|580.58|578.18|0
1637267420000|2021-11-18 20:30:20|580.58|578.18|580.76|578.36|580.76|578.36|580.58|578.18|0
1637267430000|2021-11-18 20:30:30|580.58|578.18|580.39|577.99|580.58|578.18|580.39|577.99|0
1637267440000|2021-11-18 20:30:40|580.58|578.18|580.39|577.99|580.58|578.18|580.39|577.99|0
1637267450000|2021-11-18 20:30:50|580.58|578.18|580.39|577.99|580.58|578.18|580.39|577.99|0
1637267460000|2021-11-18 20:31:00|580.21|577.81|579.66|577.26|580.21|577.81|579.66|577.26|0
1637267470000|2021-11-18 20:31:10|579.47|577.07|579.47|577.07|579.47|577.07|579.47|577.07|0
1637267480000|2021-11-18 20:31:20|579.66|577.26|579.29|576.89|579.66|577.26|579.29|576.89|0
1637267490000|2021-11-18 20:31:30|579.19|576.79|579.1|576.7|579.29|576.89|579.1|576.7|0
1637267500000|2021-11-18 20:31:40|579.29|576.89|579.47|577.07|579.47|577.07|579.19|576.79|0
1637267510000|2021-11-18 20:31:50|579.29|576.89|579.29|576.89|579.47|577.07|579.29|576.89|0
1637267520000|2021-11-18 20:32:00|579.1|576.7|579.1|576.7|579.1|576.7|578.92|576.52|0
1637267530000|2021-11-18 20:32:10|579.29|576.89|579.84|577.44|579.84|577.44|579.29|576.89|0
1637267540000|2021-11-18 20:32:20|579.66|577.26|579.66|577.26|579.84|577.44|579.66|577.26|0
1637267550000|2021-11-18 20:32:30|579.47|577.07|579.66|577.26|579.66|577.26|579.47|577.07|0
1637267560000|2021-11-18 20:32:40|579.47|577.07|579.29|576.89|579.47|577.07|579.29|576.89|0
1637267570000|2021-11-18 20:32:50|579.47|577.07|579.56|577.16|579.56|577.16|579.47|577.07|0
1637267580000|2021-11-18 20:33:00|579.47|577.07|579.65|577.25|579.65|577.25|579.47|577.07|0
1637267590000|2021-11-18 20:33:10|579.74|577.34|580.02|577.62|580.02|577.62|579.74|577.34|0
1637267600000|2021-11-18 20:33:20|579.84|577.44|580.02|577.62|580.02|577.62|579.84|577.44|0
1637267610000|2021-11-18 20:33:30|579.84|577.44|579.65|577.25|579.84|577.44|579.65|577.25|0
1637267620000|2021-11-18 20:33:40|579.47|577.07|579.29|576.89|579.47|577.07|579.29|576.89|0
1637267630000|2021-11-18 20:33:50|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1637267640000|2021-11-18 20:34:00|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1637267650000|2021-11-18 20:34:10|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1637267660000|2021-11-18 20:34:20|579.28|576.88|579.1|576.7|579.28|576.88|579.1|576.7|0
1637267670000|2021-11-18 20:34:30|579.28|576.88|579.47|577.07|579.47|577.07|579.28|576.88|0
1637267680000|2021-11-18 20:34:40|579.65|577.25|580.02|577.62|580.02|577.62|579.65|577.25|0
1637267690000|2021-11-18 20:34:50|579.84|577.44|579.84|577.44|579.84|577.44|579.74|577.34|0
1637267700000|2021-11-18 20:35:00|580.02|577.62|580.02|577.62|580.02|577.62|579.84|577.44|0
1637267710000|2021-11-18 20:35:10|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637267720000|2021-11-18 20:35:20|580.39|577.99|580.58|578.18|580.58|578.18|580.39|577.99|0
1637267730000|2021-11-18 20:35:30|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1637267740000|2021-11-18 20:35:40|580.39|577.99|580.58|578.18|580.58|578.18|580.21|577.81|0
1637267750000|2021-11-18 20:35:50|580.76|578.36|580.58|578.18|580.76|578.36|580.58|578.18|0
1637267760000|2021-11-18 20:36:00|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1637267770000|2021-11-18 20:36:10|580.21|577.81|580.39|577.99|580.39|577.99|580.21|577.81|0
1637267780000|2021-11-18 20:36:20|580.21|577.81|580.02|577.62|580.21|577.81|580.02|577.62|0
1637267790000|2021-11-18 20:36:30|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1637267800000|2021-11-18 20:36:40|580.02|577.62|579.84|577.44|580.02|577.62|579.84|577.44|0
1637267810000|2021-11-18 20:36:50|580.02|577.62|580.21|577.81|580.21|577.81|580.02|577.62|0
1637267820000|2021-11-18 20:37:00|580.39|577.99|580.58|578.18|580.58|578.18|580.39|577.99|0
1637267830000|2021-11-18 20:37:10|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1637267840000|2021-11-18 20:37:20|580.95|578.55|580.95|578.55|580.95|578.55|580.76|578.36|0
1637267850000|2021-11-18 20:37:30|580.76|578.36|580.76|578.36|580.76|578.36|580.58|578.18|0
1637267860000|2021-11-18 20:37:40|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637267870000|2021-11-18 20:37:50|580.39|577.99|579.93|577.53|580.39|577.99|579.93|577.53|0
1637267880000|2021-11-18 20:38:00|580.02|577.62|579.84|577.44|580.02|577.62|579.84|577.44|0
1637267890000|2021-11-18 20:38:10|579.74|577.34|579.47|577.07|579.84|577.44|579.47|577.07|0
1637267900000|2021-11-18 20:38:20|579.56|577.16|579.84|577.44|579.84|577.44|579.56|577.16|0
1637267910000|2021-11-18 20:38:30|579.65|577.25|579.47|577.07|579.65|577.25|579.28|576.88|0
1637267920000|2021-11-18 20:38:40|579.28|576.88|579.47|577.07|579.47|577.07|579.28|576.88|0
1637267930000|2021-11-18 20:38:50|579.19|576.79|579.28|576.88|579.28|576.88|579.19|576.79|0
1637267940000|2021-11-18 20:39:00|579.1|576.7|579.65|577.25|579.65|577.25|579.1|576.7|0
1637267950000|2021-11-18 20:39:10|579.84|577.44|579.65|577.25|579.84|577.44|579.65|577.25|0
1637267960000|2021-11-18 20:39:20|579.47|577.07|580.3|577.9|580.3|577.9|579.28|576.88|0
1637267970000|2021-11-18 20:39:30|580.21|577.81|580.21|577.81|580.21|577.81|580.02|577.62|0
1637267980000|2021-11-18 20:39:40|580.02|577.62|580.21|577.81|580.21|577.81|580.02|577.62|0
1637267990000|2021-11-18 20:39:50|580.39|577.99|580.02|577.62|580.39|577.99|580.02|577.62|0
1637268000000|2021-11-18 20:40:00|580.21|577.81|580.21|577.81|580.21|577.81|580.11|577.71|0
1637268010000|2021-11-18 20:40:10|580.02|577.62|580.02|577.62|580.02|577.62|579.84|577.44|0
1637268020000|2021-11-18 20:40:20|580.21|577.81|580.39|577.99|580.58|578.18|580.21|577.81|0
1637268030000|2021-11-18 20:40:30|580.21|577.81|580.39|577.99|580.39|577.99|580.21|577.81|0
1637268040000|2021-11-18 20:40:40|580.21|577.81|580.48|578.08|580.48|578.08|580.21|577.81|0
1637268050000|2021-11-18 20:40:50|580.58|578.18|580.21|577.81|580.58|578.18|580.11|577.71|0
1637268060000|2021-11-18 20:41:00|580.02|577.62|579.65|577.25|580.02|577.62|579.65|577.25|0
1637268070000|2021-11-18 20:41:10|579.84|577.44|580.39|577.99|580.39|577.99|579.84|577.44|0
1637268080000|2021-11-18 20:41:20|580.21|577.81|580.02|577.62|580.21|577.81|580.02|577.62|0
1637268090000|2021-11-18 20:41:30|580.21|577.81|580.02|577.62|580.21|577.81|579.84|577.44|0
1637268100000|2021-11-18 20:41:40|580.21|577.81|580.02|577.62|580.21|577.81|580.02|577.62|0
1637268110000|2021-11-18 20:41:50|579.84|577.44|580.21|577.81|580.21|577.81|579.84|577.44|0
1637268120000|2021-11-18 20:42:00|580.39|577.99|580.58|578.18|580.58|578.18|580.39|577.99|0
1637268130000|2021-11-18 20:42:10|580.76|578.36|580.95|578.55|580.95|578.55|580.76|578.36|0
1637268140000|2021-11-18 20:42:20|581.13|578.73|581.13|578.73|581.13|578.73|580.95|578.55|0
1637268150000|2021-11-18 20:42:30|581.31|578.91|581.5|579.1|581.5|579.1|581.13|578.73|0
1637268160000|2021-11-18 20:42:40|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1637268170000|2021-11-18 20:42:50|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1637268180000|2021-11-18 20:43:00|581.31|578.91|581.68|579.28|581.68|579.28|581.31|578.91|0
1637268190000|2021-11-18 20:43:10|581.5|579.1|581.68|579.28|581.68|579.28|581.5|579.1|0
1637268200000|2021-11-18 20:43:20|581.87|579.47|581.31|578.91|581.87|579.47|581.31|578.91|0
1637268210000|2021-11-18 20:43:30|581.5|579.1|581.5|579.1|581.5|579.1|581.31|578.91|0
1637268220000|2021-11-18 20:43:40|581.31|578.91|580.94|578.54|581.31|578.91|580.94|578.54|0
1637268230000|2021-11-18 20:43:50|580.76|578.36|580.76|578.36|580.76|578.36|580.58|578.18|0
1637268240000|2021-11-18 20:44:00|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1637268250000|2021-11-18 20:44:10|580.29|577.89|580.57|578.17|580.57|578.17|580.29|577.89|0
1637268260000|2021-11-18 20:44:20|580.39|577.99|580.39|577.99|580.39|577.99|580.21|577.81|0
1637268270000|2021-11-18 20:44:30|580.21|577.81|580.11|577.71|580.21|577.81|580.02|577.62|0
1637268280000|2021-11-18 20:44:40|580.21|577.81|580.39|577.99|580.39|577.99|580.21|577.81|0
1637268290000|2021-11-18 20:44:50|580.57|578.17|580.39|577.99|580.57|578.17|580.39|577.99|0
1637268300000|2021-11-18 20:45:00|580.21|577.81|580.76|578.36|580.76|578.36|580.21|577.81|0
1637268310000|2021-11-18 20:45:10|580.39|577.99|580.57|578.17|580.57|578.17|580.39|577.99|0
1637268320000|2021-11-18 20:45:20|580.39|577.99|580.57|578.17|580.57|578.17|580.39|577.99|0
1637268330000|2021-11-18 20:45:30|580.76|578.36|580.66|578.26|580.76|578.36|580.66|578.26|0
1637268340000|2021-11-18 20:45:40|580.76|578.36|581.13|578.73|581.13|578.73|580.76|578.36|0
1637268350000|2021-11-18 20:45:50|581.22|578.82|581.13|578.73|581.22|578.82|581.13|578.73|0
1637268360000|2021-11-18 20:46:00|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1637268370000|2021-11-18 20:46:10|581.13|578.73|580.94|578.54|581.13|578.73|580.94|578.54|0
1637268380000|2021-11-18 20:46:20|580.76|578.36|581.13|578.73|581.13|578.73|580.76|578.36|0
1637268390000|2021-11-18 20:46:30|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1637268400000|2021-11-18 20:46:40|581.13|578.73|581.31|578.91|581.31|578.91|581.13|578.73|0
1637268410000|2021-11-18 20:46:50|581.4|579|581.5|579.1|581.5|579.1|581.4|579|0
1637268420000|2021-11-18 20:47:00|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1637268430000|2021-11-18 20:47:10|581.13|578.73|581.31|578.91|581.31|578.91|581.13|578.73|0
1637268440000|2021-11-18 20:47:20|581.68|579.28|581.68|579.28|581.68|579.28|581.5|579.1|0
1637268450000|2021-11-18 20:47:30|581.5|579.1|581.68|579.28|581.68|579.28|581.5|579.1|0
1637268460000|2021-11-18 20:47:40|581.87|579.47|581.59|579.19|581.87|579.47|581.59|579.19|0
1637268470000|2021-11-18 20:47:50|581.68|579.28|581.87|579.47|582.05|579.65|581.5|579.1|0
1637268480000|2021-11-18 20:48:00|582.05|579.65|582.24|579.84|582.24|579.84|582.05|579.65|0
1637268490000|2021-11-18 20:48:10|582.32|579.92|582.42|580.02|582.42|580.02|582.32|579.92|0
1637268500000|2021-11-18 20:48:20|582.61|580.21|582.42|580.02|582.61|580.21|582.42|580.02|0
1637268510000|2021-11-18 20:48:30|582.61|580.21|582.98|580.58|582.98|580.58|582.61|580.21|0
1637268520000|2021-11-18 20:48:40|582.79|580.39|582.79|580.39|582.79|580.39|582.79|580.39|0
1637268530000|2021-11-18 20:48:50|582.51|580.11|582.61|580.21|582.61|580.21|582.51|580.11|0
1637268540000|2021-11-18 20:49:00|582.42|580.02|582.24|579.84|582.42|580.02|582.24|579.84|0
1637268550000|2021-11-18 20:49:10|581.87|579.47|582.05|579.65|582.05|579.65|581.87|579.47|0
1637268560000|2021-11-18 20:49:20|581.87|579.47|581.87|579.47|582.05|579.65|581.87|579.47|0
1637268570000|2021-11-18 20:49:30|581.13|578.73|581.13|578.73|581.13|578.73|580.94|578.54|0
1637268580000|2021-11-18 20:49:40|581.31|578.91|581.31|578.91|581.31|578.91|581.13|578.73|0
1637268590000|2021-11-18 20:49:50|581.13|578.73|581.13|578.73|581.22|578.82|581.13|578.73|0
1637268600000|2021-11-18 20:50:00|580.76|578.36|581.68|579.28|581.68|579.28|580.76|578.36|0
1637268610000|2021-11-18 20:50:10|581.5|579.1|581.68|579.28|581.87|579.47|581.5|579.1|0
1637268620000|2021-11-18 20:50:20|581.5|579.1|580.76|578.36|581.5|579.1|580.76|578.36|0
1637268630000|2021-11-18 20:50:30|580.94|578.54|581.31|578.91|581.31|578.91|580.94|578.54|0
1637268640000|2021-11-18 20:50:40|581.5|579.1|581.68|579.28|581.68|579.28|581.5|579.1|0
1637268650000|2021-11-18 20:50:50|581.87|579.47|582.23|579.83|582.23|579.83|581.87|579.47|0
1637268660000|2021-11-18 20:51:00|582.05|579.65|582.23|579.83|582.23|579.83|582.05|579.65|0
1637268670000|2021-11-18 20:51:10|582.05|579.65|582.23|579.83|582.23|579.83|581.87|579.47|0
1637268680000|2021-11-18 20:51:20|582.05|579.65|582.05|579.65|582.23|579.83|582.05|579.65|0
1637268690000|2021-11-18 20:51:30|582.23|579.83|582.23|579.83|582.42|580.02|582.14|579.74|0
1637268700000|2021-11-18 20:51:40|582.14|579.74|582.05|579.65|582.23|579.83|582.05|579.65|0
1637268710000|2021-11-18 20:51:50|581.86|579.46|582.23|579.83|582.23|579.83|581.86|579.46|0
1637268720000|2021-11-18 20:52:00|581.86|579.46|582.05|579.65|582.05|579.65|581.86|579.46|0
1637268730000|2021-11-18 20:52:10|582.14|579.74|582.05|579.65|582.23|579.83|582.05|579.65|0
1637268740000|2021-11-18 20:52:20|582.14|579.74|581.86|579.46|582.14|579.74|581.86|579.46|0
1637268760000|2021-11-18 20:52:40|582.05|579.65|582.05|579.65|582.23|579.83|582.05|579.65|0
1637268770000|2021-11-18 20:52:50|582.23|579.83|582.05|579.65|582.42|580.02|581.86|579.46|0
1637268780000|2021-11-18 20:53:00|582.23|579.83|581.86|579.46|582.23|579.83|581.86|579.46|0
1637268790000|2021-11-18 20:53:10|582.05|579.65|581.86|579.46|582.05|579.65|581.86|579.46|0
1637268800000|2021-11-18 20:53:20|582.05|579.65|581.86|579.46|582.05|579.65|581.86|579.46|0
1637268810000|2021-11-18 20:53:30|581.49|579.09|581.49|579.09|581.49|579.09|581.12|578.72|0
1637268820000|2021-11-18 20:53:40|581.31|578.91|581.49|579.09|581.49|579.09|581.31|578.91|0
1637268830000|2021-11-18 20:53:50|581.68|579.28|581.68|579.28|581.68|579.28|581.49|579.09|0
1637268840000|2021-11-18 20:54:00|581.49|579.09|581.58|579.18|581.68|579.28|581.49|579.09|0
1637268850000|2021-11-18 20:54:10|581.49|579.09|581.31|578.91|581.49|579.09|581.31|578.91|0
1637268860000|2021-11-18 20:54:20|580.94|578.54|581.12|578.72|581.12|578.72|580.94|578.54|0
1637268870000|2021-11-18 20:54:30|581.77|579.37|582.05|579.65|582.05|579.65|581.77|579.37|0
1637268880000|2021-11-18 20:54:40|581.86|579.46|582.44|580.04|582.63|580.23|581.86|579.46|0
1637268890000|2021-11-18 20:54:50|582.26|579.86|582.26|579.86|582.26|579.86|582.07|579.67|0
1637268900000|2021-11-18 20:55:00|582.44|580.04|582.26|579.86|582.44|580.04|582.07|579.67|0
1637268910000|2021-11-18 20:55:10|582.07|579.67|582.26|579.86|582.26|579.86|582.07|579.67|0
1637268920000|2021-11-18 20:55:20|582.44|580.04|582.44|580.04|582.44|580.04|582.44|580.04|0
1637268930000|2021-11-18 20:55:30|582.63|580.23|582.81|580.41|582.81|580.41|582.63|580.23|0
1637268940000|2021-11-18 20:55:40|583|580.6|583|580.6|583|580.6|582.81|580.41|0
1637268950000|2021-11-18 20:55:50|583.18|580.78|583.18|580.78|583.37|580.97|583.18|580.78|0
1637268960000|2021-11-18 20:56:00|582.81|580.41|582.44|580.04|582.81|580.41|582.44|580.04|0
1637268970000|2021-11-18 20:56:10|582.63|580.23|582.63|580.23|582.63|580.23|582.63|580.23|0
1637268980000|2021-11-18 20:56:20|582.81|580.41|582.44|580.04|582.81|580.41|582.44|580.04|0
1637268990000|2021-11-18 20:56:30|582.26|579.86|582.26|579.86|582.44|580.04|582.26|579.86|0
1637269020000|2021-11-18 20:57:00|582.07|579.67|581.89|579.49|582.26|579.86|581.89|579.49|0
1637269030000|2021-11-18 20:57:10|581.7|579.3|581.33|578.93|581.7|579.3|581.33|578.93|0
1637269040000|2021-11-18 20:57:20|581.52|579.12|581.52|579.12|581.52|579.12|581.33|578.93|0
1637269050000|2021-11-18 20:57:30|581.33|578.93|581.52|579.12|581.52|579.12|581.33|578.93|0
1637269060000|2021-11-18 20:57:40|581.33|578.93|581.15|578.75|581.33|578.93|581.15|578.75|0
1637269070000|2021-11-18 20:57:50|581.33|578.93|581.15|578.75|581.33|578.93|581.15|578.75|0
1637269080000|2021-11-18 20:58:00|580.96|578.56|580.96|578.56|580.96|578.56|580.96|578.56|0
1637269100000|2021-11-18 20:58:20|580.78|578.38|580.78|578.38|580.78|578.38|580.59|578.19|0
1637269110000|2021-11-18 20:58:30|580.59|578.19|580.41|578.01|580.59|578.19|580.41|578.01|0
1637269120000|2021-11-18 20:58:40|580.22|577.82|580.78|578.38|580.78|578.38|580.22|577.82|0
1637269130000|2021-11-18 20:58:50|580.96|578.56|580.96|578.56|580.96|578.56|580.96|578.56|0
1637269140000|2021-11-18 20:59:00|581.15|578.75|580.59|578.19|581.15|578.75|580.59|578.19|0
1637269150000|2021-11-18 20:59:10|580.78|578.38|581.15|578.75|581.15|578.75|580.78|578.38|0
1637269160000|2021-11-18 20:59:20|581.33|578.93|580.96|578.56|581.33|578.93|580.96|578.56|0
1637269170000|2021-11-18 20:59:30|580.78|578.38|581.15|578.75|581.15|578.75|580.78|578.38|0
1637269180000|2021-11-18 20:59:40|581.52|579.12|581.89|579.49|581.89|579.49|581.52|579.12|0
1637269190000|2021-11-18 20:59:50|582.07|579.67|582.25|579.85|582.25|579.85|581.7|579.3|0
1637269210000|2021-11-18 21:00:10|582.99|580.59|583.36|580.96|583.36|580.96|582.99|580.59|0
1637269220000|2021-11-18 21:00:20|583.18|580.78|583.36|580.96|583.36|580.96|583.18|580.78|0
1637269230000|2021-11-18 21:00:30|583.55|581.15|583.73|581.33|583.73|581.33|583.55|581.15|0
1637269240000|2021-11-18 21:00:40|583.55|581.15|583.73|581.33|583.73|581.33|583.55|581.15|0
1637269250000|2021-11-18 21:00:50|583.92|581.52|584.1|581.7|584.1|581.7|583.92|581.52|0
1637269260000|2021-11-18 21:01:00|583.92|581.52|583.92|581.52|583.92|581.52|583.73|581.33|0
1637269270000|2021-11-18 21:01:10|584.1|581.7|584.1|581.7|584.29|581.89|584.1|581.7|0
1637269290000|2021-11-18 21:01:30|584.19|581.79|584.29|581.89|584.29|581.89|584.19|581.79|0
1637269300000|2021-11-18 21:01:40|584.1|581.7|584.29|581.89|584.29|581.89|584.1|581.7|0
1637269330000|2021-11-18 21:02:10|584.1|581.7|583.92|581.52|584.1|581.7|583.92|581.52|0
1637269340000|2021-11-18 21:02:20|583.73|581.33|583.64|581.24|583.73|581.33|583.64|581.24|0
1637269350000|2021-11-18 21:02:30|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1637269360000|2021-11-18 21:02:40|583.55|581.15|583.55|581.15|583.55|581.15|583.55|581.15|0
1637269380000|2021-11-18 21:03:00|583.36|580.96|583.18|580.78|583.36|580.96|583.18|580.78|0
1637269390000|2021-11-18 21:03:10|582.99|580.59|582.99|580.59|583.18|580.78|582.99|580.59|0
1637269400000|2021-11-18 21:03:20|582.81|580.41|582.81|580.41|582.81|580.41|582.81|580.41|0
1637269420000|2021-11-18 21:03:40|582.62|580.22|582.62|580.22|582.62|580.22|582.62|580.22|0
1637269440000|2021-11-18 21:04:00|582.71|580.31|582.62|580.22|582.81|580.41|582.62|580.22|0
1637269450000|2021-11-18 21:04:10|582.81|580.41|582.81|580.41|582.81|580.41|582.81|580.41|0
1637269460000|2021-11-18 21:04:20|582.62|580.22|582.81|580.41|582.81|580.41|582.62|580.22|0
1637269470000|2021-11-18 21:04:30|582.44|580.04|582.44|580.04|582.44|580.04|582.44|580.04|0
1637269500000|2021-11-18 21:05:00|582.25|579.85|583.18|580.78|583.18|580.78|582.25|579.85|0
1637269520000|2021-11-18 21:05:20|582.99|580.59|582.99|580.59|582.99|580.59|582.99|580.59|0
1637269560000|2021-11-18 21:06:00|583.36|580.96|583.94|581.54|583.94|581.54|583.18|580.78|0
1637269570000|2021-11-18 21:06:10|584.12|581.72|584.31|581.91|584.31|581.91|584.12|581.72|0
1637269580000|2021-11-18 21:06:20|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1637269590000|2021-11-18 21:06:30|584.21|581.81|584.21|581.81|584.21|581.81|584.21|581.81|0
1637269600000|2021-11-18 21:06:40|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1637269610000|2021-11-18 21:06:50|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1637269630000|2021-11-18 21:07:10|583.75|581.35|583.75|581.35|583.75|581.35|583.75|581.35|0
1637269640000|2021-11-18 21:07:20|584.12|581.72|583.57|581.17|584.12|581.72|583.57|581.17|0
1637269650000|2021-11-18 21:07:30|583.75|581.35|583.57|581.17|583.75|581.35|583.57|581.17|0
1637269660000|2021-11-18 21:07:40|583.75|581.35|583.75|581.35|583.75|581.35|583.75|581.35|0
1637269670000|2021-11-18 21:07:50|583.66|581.26|583.75|581.35|583.75|581.35|583.66|581.26|0
1637269700000|2021-11-18 21:08:20|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1637269710000|2021-11-18 21:08:30|583.38|580.98|583.38|580.98|583.38|580.98|583.38|580.98|0
1637269720000|2021-11-18 21:08:40|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1637269750000|2021-11-18 21:09:10|583.75|581.35|583.57|581.17|583.75|581.35|583.57|581.17|0
1637269780000|2021-11-18 21:09:40|583.38|580.98|583.38|580.98|583.38|580.98|583.38|580.98|0
1637269790000|2021-11-18 21:09:50|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1637269800000|2021-11-18 21:10:00|583.01|580.61|583.01|580.61|583.01|580.61|583.01|580.61|0
1637269820000|2021-11-18 21:10:20|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1637269830000|2021-11-18 21:10:30|583.01|580.61|583.01|580.61|583.01|580.61|583.01|580.61|0
1637269860000|2021-11-18 21:11:00|583.2|580.8|583.01|580.61|583.2|580.8|583.01|580.61|0
1637269870000|2021-11-18 21:11:10|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1637269900000|2021-11-18 21:11:40|583.2|580.8|583.01|580.61|583.2|580.8|583.01|580.61|0
1637269910000|2021-11-18 21:11:50|582.92|580.52|582.83|580.43|583.01|580.61|582.83|580.43|0
1637269930000|2021-11-18 21:12:10|583.01|580.61|583.01|580.61|583.01|580.61|583.01|580.61|0
1637269940000|2021-11-18 21:12:20|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1637269950000|2021-11-18 21:12:30|582.64|580.24|582.46|580.06|582.64|580.24|582.46|580.06|0
1637269980000|2021-11-18 21:13:00|582.27|579.87|582.46|580.06|582.46|580.06|582.27|579.87|0
1637269990000|2021-11-18 21:13:10|582.27|579.87|582.27|579.87|582.27|579.87|582.27|579.87|0
1637270000000|2021-11-18 21:13:20|582.18|579.78|582.09|579.69|582.18|579.78|581.9|579.5|0
1637270010000|2021-11-18 21:13:30|581.72|579.32|581.9|579.5|581.9|579.5|581.72|579.32|0
1637270020000|2021-11-18 21:13:40|581.72|579.32|581.54|579.14|581.9|579.5|581.54|579.14|0
1637270030000|2021-11-18 21:13:50|581.72|579.32|581.72|579.32|581.72|579.32|581.54|579.14|0
1637270040000|2021-11-18 21:14:00|581.54|579.14|581.17|578.77|581.54|579.14|581.17|578.77|0
1637270050000|2021-11-18 21:14:10|581.35|578.95|581.54|579.14|581.54|579.14|581.35|578.95|0
1637270060000|2021-11-18 21:14:20|581.44|579.04|581.17|578.77|581.44|579.04|580.98|578.58|0
1637270070000|2021-11-18 21:14:30|580.98|578.58|580.61|578.21|580.98|578.58|580.61|578.21|0
1637270080000|2021-11-18 21:14:40|580.43|578.03|580.8|578.4|580.8|578.4|580.43|578.03|0
1637270090000|2021-11-18 21:14:50|580.61|578.21|580.43|578.03|580.61|578.21|580.43|578.03|0
1637270110000|2021-11-18 21:15:10|581|578.2|581.37|578.57|581.37|578.57|581|578.2|0
1637270120000|2021-11-18 21:15:20|581.45|578.65|581.55|578.75|581.55|578.75|581.45|578.65|0
1637270130000|2021-11-18 21:15:30|581.82|579.02|582.1|579.3|582.1|579.3|581.82|579.02|0
1637270140000|2021-11-18 21:15:40|581.92|579.12|582.29|579.49|582.29|579.49|581.92|579.12|0
1637270150000|2021-11-18 21:15:50|582.47|579.67|582.47|579.67|582.47|579.67|582.47|579.67|0
1637270200000|2021-11-18 21:16:40|582.66|579.86|582.47|579.67|582.66|579.86|582.47|579.67|0
1637270270000|2021-11-18 21:17:50|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1637270280000|2021-11-18 21:18:00|582.84|580.04|582.66|579.86|582.84|580.04|582.66|579.86|0
1637270290000|2021-11-18 21:18:10|582.84|580.04|582.74|579.94|582.84|580.04|582.74|579.94|0
1637270300000|2021-11-18 21:18:20|582.66|579.86|582.66|579.86|582.84|580.04|582.66|579.86|0
1637270330000|2021-11-18 21:18:50|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1637270400000|2021-11-18 21:20:00|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1637270450000|2021-11-18 21:20:50|582.74|579.94|582.66|579.86|582.74|579.94|582.66|579.86|0
1637270480000|2021-11-18 21:21:20|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1637270560000|2021-11-18 21:22:40|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1637270630000|2021-11-18 21:23:50|583.02|580.22|583.02|580.22|583.02|580.22|583.02|580.22|0
1637270720000|2021-11-18 21:25:20|583.21|580.41|583.39|580.59|583.39|580.59|583.21|580.41|0
1637270830000|2021-11-18 21:27:10|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1637270870000|2021-11-18 21:27:50|583.66|580.86|583.58|580.78|583.66|580.86|583.58|580.78|0
1637270890000|2021-11-18 21:28:10|583.66|580.86|583.58|580.78|583.66|580.86|583.58|580.78|0
1637270930000|2021-11-18 21:28:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1637271000000|2021-11-18 21:30:00|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1637271160000|2021-11-18 21:32:40|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1637271230000|2021-11-18 21:33:50|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1637271260000|2021-11-18 21:34:20|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1637271360000|2021-11-18 21:36:00|583.85|581.05|583.76|580.96|583.85|581.05|583.76|580.96|0
1637271410000|2021-11-18 21:36:50|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1637271430000|2021-11-18 21:37:10|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1637271480000|2021-11-18 21:38:00|584.31|581.51|584.31|581.51|584.31|581.51|584.31|581.51|0
1637271580000|2021-11-18 21:39:40|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1637271660000|2021-11-18 21:41:00|584.4|581.6|584.31|581.51|584.4|581.6|584.31|581.51|0
1637271790000|2021-11-18 21:43:10|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1637271800000|2021-11-18 21:43:20|584.31|581.51|584.31|581.51|584.31|581.51|584.31|581.51|0
1637271900000|2021-11-18 21:45:00|584.49|581.69|584.49|581.69|584.49|581.69|584.4|581.6|0
1637271950000|2021-11-18 21:45:50|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1637272010000|2021-11-18 21:46:50|584.86|582.06|584.86|582.06|584.86|582.06|584.86|582.06|0
1637272030000|2021-11-18 21:47:10|585.05|582.25|585.05|582.25|585.05|582.25|585.05|582.25|0
1637272090000|2021-11-18 21:48:10|585.04|582.24|585.04|582.24|585.04|582.24|585.04|582.24|0
1637272150000|2021-11-18 21:49:10|584.95|582.15|584.86|582.06|584.95|582.15|584.86|582.06|0
1637272180000|2021-11-18 21:49:40|585.04|582.24|585.04|582.24|585.04|582.24|585.04|582.24|0
1637272200000|2021-11-18 21:50:00|584.86|582.06|584.86|582.06|584.86|582.06|584.86|582.06|0
1637272220000|2021-11-18 21:50:20|584.95|582.15|585.04|582.24|585.04|582.24|584.95|582.15|0
1637272240000|2021-11-18 21:50:40|585.23|582.43|585.23|582.43|585.23|582.43|585.23|582.43|0
1637272290000|2021-11-18 21:51:30|585.78|582.98|585.78|582.98|585.78|582.98|585.78|582.98|0
1637272310000|2021-11-18 21:51:50|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1637272340000|2021-11-18 21:52:20|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1637272370000|2021-11-18 21:52:50|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1637272390000|2021-11-18 21:53:10|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1637272410000|2021-11-18 21:53:30|586.34|583.54|586.15|583.35|586.34|583.54|586.15|583.35|0
1637272430000|2021-11-18 21:53:50|586.24|583.44|586.34|583.54|586.34|583.54|586.24|583.44|0
1637272470000|2021-11-18 21:54:30|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1637272480000|2021-11-18 21:54:40|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1637272510000|2021-11-18 21:55:10|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1637272560000|2021-11-18 21:56:00|586.24|583.44|586.15|583.35|586.24|583.44|586.15|583.35|0
1637272580000|2021-11-18 21:56:20|586.24|583.44|586.15|583.35|586.34|583.54|586.15|583.35|0
1637272590000|2021-11-18 21:56:30|586.24|583.44|586.24|583.44|586.34|583.54|586.24|583.44|0
1637272600000|2021-11-18 21:56:40|586.34|583.54|586.15|583.35|586.34|583.54|586.15|583.35|0
1637272660000|2021-11-18 21:57:40|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1637272680000|2021-11-18 21:58:00|585.78|582.98|585.78|582.98|585.78|582.98|585.78|582.98|0
1637272690000|2021-11-18 21:58:10|585.68|582.88|585.68|582.88|585.68|582.88|585.68|582.88|0
1637272700000|2021-11-18 21:58:20|585.6|582.8|585.97|583.17|585.97|583.17|585.6|582.8|0
1637272710000|2021-11-18 21:58:30|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1637272730000|2021-11-18 21:58:50|585.78|582.98|585.97|583.17|585.97|583.17|585.78|582.98|0
1637272740000|2021-11-18 21:59:00|586.05|583.25|585.6|582.8|586.05|583.25|585.6|582.8|0
1637272750000|2021-11-18 21:59:10|585.59|582.79|585.59|582.79|585.59|582.79|585.59|582.79|0
1637272760000|2021-11-18 21:59:20|585.41|582.61|585.41|582.61|585.41|582.61|585.41|582.61|0
1637272770000|2021-11-18 21:59:30|585.22|582.42|585.22|582.42|585.22|582.42|585.22|582.42|0
1637272790000|2021-11-18 21:59:50|585.31|582.51|585.13|582.33|585.31|582.51|585.13|582.33|0
1637272800000|2021-11-18 22:00:00|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1637273060000|2021-11-18 22:04:20|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637273070000|2021-11-18 22:04:30|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1637273140000|2021-11-18 22:05:40|585.3|582.5|585.3|582.5|585.3|582.5|585.3|582.5|0
1637273150000|2021-11-18 22:05:50|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1637273170000|2021-11-18 22:06:10|585.36|582.56|585.21|582.41|585.36|582.56|585.21|582.41|0
1637273200000|2021-11-18 22:06:40|585.33|582.53|585.33|582.53|585.33|582.53|585.33|582.53|0
1637273210000|2021-11-18 22:06:50|585.3|582.5|585.3|582.5|585.3|582.5|585.3|582.5|0
1637273280000|2021-11-18 22:08:00|585.19|582.39|585.19|582.39|585.19|582.39|585.19|582.39|0
1637273420000|2021-11-18 22:10:20|585.13|582.33|585.19|582.39|585.19|582.39|585.13|582.33|0
1637273430000|2021-11-18 22:10:30|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1637273440000|2021-11-18 22:10:40|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1637273470000|2021-11-18 22:11:10|585.27|582.47|585.27|582.47|585.27|582.47|585.27|582.47|0
1637273590000|2021-11-18 22:13:10|585.24|582.44|585.27|582.47|585.27|582.47|585.24|582.44|0
1637273730000|2021-11-18 22:15:30|585.19|582.39|585.19|582.39|585.19|582.39|585.19|582.39|0
1637273810000|2021-11-18 22:16:50|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1637274050000|2021-11-18 22:20:50|585.24|582.44|585.24|582.44|585.24|582.44|585.24|582.44|0
1637274090000|2021-11-18 22:21:30|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1637274190000|2021-11-18 22:23:10|585.18|582.38|585.21|582.41|585.21|582.41|585.18|582.38|0
1637274450000|2021-11-18 22:27:30|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1637274610000|2021-11-18 22:30:10|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1637274750000|2021-11-18 22:32:30|585.15|582.35|585.15|582.35|585.15|582.35|585.15|582.35|0
1637275140000|2021-11-18 22:39:00|585.28|582.48|585.28|582.48|585.28|582.48|585.28|582.48|0
1637275150000|2021-11-18 22:39:10|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1637275560000|2021-11-18 22:46:00|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1637275570000|2021-11-18 22:46:10|585.2|582.4|585.12|582.32|585.2|582.4|585.12|582.32|0
1637275610000|2021-11-18 22:46:50|585.23|582.43|585.23|582.43|585.23|582.43|585.23|582.43|0
1637275650000|2021-11-18 22:47:30|585.15|582.35|585.45|582.65|585.45|582.65|585.15|582.35|0
1637275880000|2021-11-18 22:51:20|585.42|582.62|585.42|582.62|585.42|582.62|585.42|582.62|0
1637276050000|2021-11-18 22:54:10|585.44|582.64|585.44|582.64|585.44|582.64|585.44|582.64|0
1637276160000|2021-11-18 22:56:00|585.39|582.59|585.39|582.59|585.39|582.59|585.36|582.56|0
1637276180000|2021-11-18 22:56:20|585.36|582.56|585.33|582.53|585.36|582.56|585.33|582.53|0
1637276200000|2021-11-18 22:56:40|585.31|582.51|585.31|582.51|585.31|582.51|585.31|582.51|0
1637276300000|2021-11-18 22:58:20|585.28|582.48|585.28|582.48|585.28|582.48|585.28|582.48|0
1637276370000|2021-11-18 22:59:30|585.44|582.64|585.44|582.64|585.44|582.64|585.44|582.64|0
1637276380000|2021-11-18 22:59:40|585.47|582.67|585.47|582.67|585.47|582.67|585.33|582.53|0
1637276390000|2021-11-18 22:59:50|585.44|582.64|585.33|582.53|585.44|582.64|585.33|582.53|0
1637276400000|2021-11-18 23:00:00|585.6|582.8|585.1|582.3|585.6|582.8|585.1|582.3|0
1637276410000|2021-11-18 23:00:10|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1637276420000|2021-11-18 23:00:20|585.1|582.3|584.92|582.12|585.2|582.4|584.92|582.12|0
1637276430000|2021-11-18 23:00:30|584.83|582.03|585.01|582.21|585.01|582.21|584.83|582.03|0
1637276440000|2021-11-18 23:00:40|584.83|582.03|584.73|581.93|584.83|582.03|584.73|581.93|0
1637276450000|2021-11-18 23:00:50|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1637276460000|2021-11-18 23:01:00|584.73|581.93|584.64|581.84|584.73|581.93|584.64|581.84|0
1637276470000|2021-11-18 23:01:10|584.46|581.66|584.36|581.56|584.46|581.66|584.36|581.56|0
1637276480000|2021-11-18 23:01:20|584.27|581.47|584.73|581.93|584.73|581.93|584.27|581.47|0
1637276490000|2021-11-18 23:01:30|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1637276510000|2021-11-18 23:01:50|584.27|581.47|584.46|581.66|584.46|581.66|584.27|581.47|0
1637276530000|2021-11-18 23:02:10|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1637276540000|2021-11-18 23:02:20|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1637276550000|2021-11-18 23:02:30|584.09|581.29|584.27|581.47|584.27|581.47|584.09|581.29|0
1637276570000|2021-11-18 23:02:50|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1637276580000|2021-11-18 23:03:00|583.99|581.19|584.09|581.29|584.09|581.29|583.99|581.19|0
1637276590000|2021-11-18 23:03:10|583.99|581.19|583.72|580.92|583.99|581.19|583.72|580.92|0
1637276600000|2021-11-18 23:03:20|583.81|581.01|583.9|581.1|583.9|581.1|583.81|581.01|0
1637276640000|2021-11-18 23:04:00|584.09|581.29|583.9|581.1|584.09|581.29|583.9|581.1|0
1637276650000|2021-11-18 23:04:10|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1637276660000|2021-11-18 23:04:20|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1637276680000|2021-11-18 23:04:40|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1637276700000|2021-11-18 23:05:00|583.81|581.01|584.09|581.29|584.09|581.29|583.81|581.01|0
1637276710000|2021-11-18 23:05:10|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1637276740000|2021-11-18 23:05:40|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1637276760000|2021-11-18 23:06:00|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1637276770000|2021-11-18 23:06:10|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1637276780000|2021-11-18 23:06:20|584.17|581.37|584.27|581.47|584.27|581.47|584.17|581.37|0
1637276790000|2021-11-18 23:06:30|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1637276820000|2021-11-18 23:07:00|584.27|581.47|584.46|581.66|584.46|581.66|584.27|581.47|0
1637276830000|2021-11-18 23:07:10|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1637276840000|2021-11-18 23:07:20|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1637276850000|2021-11-18 23:07:30|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1637276870000|2021-11-18 23:07:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1637276880000|2021-11-18 23:08:00|584.73|581.93|584.82|582.02|584.82|582.02|584.73|581.93|0
1637276900000|2021-11-18 23:08:20|585.01|582.21|585.19|582.39|585.19|582.39|585.01|582.21|0
1637276920000|2021-11-18 23:08:40|585.1|582.3|585.19|582.39|585.19|582.39|585.1|582.3|0
1637276970000|2021-11-18 23:09:30|585.01|582.21|585.1|582.3|585.1|582.3|585.01|582.21|0
1637276980000|2021-11-18 23:09:40|585.01|582.21|585.1|582.3|585.1|582.3|585.01|582.21|0
1637276990000|2021-11-18 23:09:50|585.19|582.39|585.19|582.39|585.19|582.39|585.19|582.39|0
1637277000000|2021-11-18 23:10:00|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1637277030000|2021-11-18 23:10:30|585.28|582.48|585.38|582.58|585.38|582.58|585.28|582.48|0
1637277110000|2021-11-18 23:11:50|585.56|582.76|585.56|582.76|585.56|582.76|585.56|582.76|0
1637277180000|2021-11-18 23:13:00|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1637277200000|2021-11-18 23:13:20|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1637277210000|2021-11-18 23:13:30|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1637277220000|2021-11-18 23:13:40|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1637277280000|2021-11-18 23:14:40|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1637277310000|2021-11-18 23:15:10|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1637277340000|2021-11-18 23:15:40|585.75|582.95|585.93|583.13|585.93|583.13|585.75|582.95|0
1637277350000|2021-11-18 23:15:50|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1637277360000|2021-11-18 23:16:00|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1637277370000|2021-11-18 23:16:10|586.02|583.22|586.02|583.22|586.02|583.22|586.02|583.22|0
1637277380000|2021-11-18 23:16:20|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1637277400000|2021-11-18 23:16:40|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1637277420000|2021-11-18 23:17:00|585.83|583.03|585.75|582.95|585.83|583.03|585.75|582.95|0
1637277460000|2021-11-18 23:17:40|585.83|583.03|585.93|583.13|585.93|583.13|585.83|583.03|0
1637277470000|2021-11-18 23:17:50|586.12|583.32|586.11|583.31|586.12|583.32|586.11|583.31|0
1637277490000|2021-11-18 23:18:10|586.2|583.4|586.39|583.59|586.49|583.69|586.2|583.4|0
1637277500000|2021-11-18 23:18:20|586.3|583.5|586.3|583.5|586.39|583.59|586.3|583.5|0
1637277510000|2021-11-18 23:18:30|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1637277520000|2021-11-18 23:18:40|586.86|584.06|586.67|583.87|586.86|584.06|586.67|583.87|0
1637277560000|2021-11-18 23:19:20|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1637277600000|2021-11-18 23:20:00|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1637277610000|2021-11-18 23:20:10|586.48|583.68|586.3|583.5|586.48|583.68|586.3|583.5|0
1637277620000|2021-11-18 23:20:20|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1637277650000|2021-11-18 23:20:50|585.93|583.13|586.11|583.31|586.11|583.31|585.93|583.13|0
1637277660000|2021-11-18 23:21:00|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1637277670000|2021-11-18 23:21:10|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1637277680000|2021-11-18 23:21:20|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1637277700000|2021-11-18 23:21:40|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1637277710000|2021-11-18 23:21:50|586.3|583.5|586.11|583.31|586.3|583.5|586.11|583.31|0
1637277720000|2021-11-18 23:22:00|586.3|583.5|586.11|583.31|586.3|583.5|586.11|583.31|0
1637277750000|2021-11-18 23:22:30|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1637277820000|2021-11-18 23:23:40|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1637277830000|2021-11-18 23:23:50|585.56|582.76|585.56|582.76|585.74|582.94|585.56|582.76|0
1637277870000|2021-11-18 23:24:30|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1637277880000|2021-11-18 23:24:40|585.83|583.03|585.93|583.13|585.93|583.13|585.83|583.03|0
1637277890000|2021-11-18 23:24:50|585.74|582.94|585.93|583.13|585.93|583.13|585.74|582.94|0
1637277900000|2021-11-18 23:25:00|585.74|582.94|585.93|583.13|585.93|583.13|585.74|582.94|0
1637277910000|2021-11-18 23:25:10|586.02|583.22|585.74|582.94|586.02|583.22|585.74|582.94|0
1637277930000|2021-11-18 23:25:30|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1637277940000|2021-11-18 23:25:40|585.74|582.94|585.56|582.76|585.74|582.94|585.56|582.76|0
1637278020000|2021-11-18 23:27:00|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1637278030000|2021-11-18 23:27:10|585.27|582.47|585.37|582.57|585.37|582.57|585.27|582.47|0
1637278040000|2021-11-18 23:27:20|585.56|582.76|585.56|582.76|585.56|582.76|585.56|582.76|0
1637278080000|2021-11-18 23:28:00|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1637278110000|2021-11-18 23:28:30|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1637278140000|2021-11-18 23:29:00|585.92|583.12|585.74|582.94|585.92|583.12|585.74|582.94|0
1637278150000|2021-11-18 23:29:10|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1637278200000|2021-11-18 23:30:00|586.01|583.21|586.11|583.31|586.11|583.31|586.01|583.21|0
1637278210000|2021-11-18 23:30:10|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1637278220000|2021-11-18 23:30:20|585.83|583.03|585.74|582.94|585.83|583.03|585.74|582.94|0
1637278240000|2021-11-18 23:30:40|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1637278290000|2021-11-18 23:31:30|585.74|582.94|585.83|583.03|585.83|583.03|585.74|582.94|0
1637278300000|2021-11-18 23:31:40|585.74|582.94|585.92|583.12|585.92|583.12|585.74|582.94|0
1637278310000|2021-11-18 23:31:50|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1637278320000|2021-11-18 23:32:00|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1637278330000|2021-11-18 23:32:10|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1637278350000|2021-11-18 23:32:30|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1637278360000|2021-11-18 23:32:40|586.11|583.31|585.92|583.12|586.11|583.31|585.92|583.12|0
1637278390000|2021-11-18 23:33:10|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1637278410000|2021-11-18 23:33:30|585.55|582.75|585.74|582.94|585.74|582.94|585.55|582.75|0
1637278420000|2021-11-18 23:33:40|585.55|582.75|585.55|582.75|585.55|582.75|585.55|582.75|0
1637278430000|2021-11-18 23:33:50|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1637278450000|2021-11-18 23:34:10|585.46|582.66|585.37|582.57|585.46|582.66|585.37|582.57|0
1637278460000|2021-11-18 23:34:20|585.46|582.66|585.37|582.57|585.46|582.66|585.37|582.57|0
1637278500000|2021-11-18 23:35:00|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1637278510000|2021-11-18 23:35:10|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1637278530000|2021-11-18 23:35:30|585.27|582.47|585.18|582.38|585.27|582.47|585.18|582.38|0
1637278540000|2021-11-18 23:35:40|585.37|582.57|585.18|582.38|585.37|582.57|585.18|582.38|0
1637278550000|2021-11-18 23:35:50|585.27|582.47|585.37|582.57|585.37|582.57|585.27|582.47|0
1637278570000|2021-11-18 23:36:10|585.27|582.47|585.18|582.38|585.27|582.47|585.18|582.38|0
1637278590000|2021-11-18 23:36:30|585.09|582.29|585|582.2|585.09|582.29|585|582.2|0
1637278600000|2021-11-18 23:36:40|585.09|582.29|585|582.2|585.09|582.29|585|582.2|0
1637278610000|2021-11-18 23:36:50|585.18|582.38|585|582.2|585.18|582.38|585|582.2|0
1637278620000|2021-11-18 23:37:00|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1637278630000|2021-11-18 23:37:10|585|582.2|585|582.2|585|582.2|585|582.2|0
1637278660000|2021-11-18 23:37:40|585.18|582.38|585.08|582.28|585.18|582.38|585.08|582.28|0
1637278670000|2021-11-18 23:37:50|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1637278690000|2021-11-18 23:38:10|585.27|582.47|585.27|582.47|585.27|582.47|585.27|582.47|0
1637278700000|2021-11-18 23:38:20|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1637278730000|2021-11-18 23:38:50|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1637278780000|2021-11-18 23:39:40|585.08|582.28|585|582.2|585.08|582.28|585|582.2|0
1637278800000|2021-11-18 23:40:00|585.18|582.38|585|582.2|585.18|582.38|585|582.2|0
1637278810000|2021-11-18 23:40:10|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1637278840000|2021-11-18 23:40:40|585.18|582.38|585.18|582.38|585.36|582.56|585.18|582.38|0
1637278860000|2021-11-18 23:41:00|584.99|582.19|585.36|582.56|585.36|582.56|584.99|582.19|0
1637278890000|2021-11-18 23:41:30|585.27|582.47|585.18|582.38|585.27|582.47|585.18|582.38|0
1637278940000|2021-11-18 23:42:20|585.27|582.47|585.18|582.38|585.27|582.47|585.18|582.38|0
1637278960000|2021-11-18 23:42:40|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1637278990000|2021-11-18 23:43:10|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1637279020000|2021-11-18 23:43:40|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1637279040000|2021-11-18 23:44:00|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1637279070000|2021-11-18 23:44:30|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1637279080000|2021-11-18 23:44:40|585.08|582.28|584.99|582.19|585.08|582.28|584.99|582.19|0
1637279090000|2021-11-18 23:44:50|585.08|582.28|584.99|582.19|585.08|582.28|584.99|582.19|0
1637279110000|2021-11-18 23:45:10|585.08|582.28|585.08|582.28|585.08|582.28|585.08|582.28|0
1637279120000|2021-11-18 23:45:20|585.18|582.38|585.18|582.38|585.36|582.56|585.18|582.38|0
1637279130000|2021-11-18 23:45:30|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1637279140000|2021-11-18 23:45:40|585.45|582.65|585.55|582.75|585.55|582.75|585.45|582.65|0
1637279160000|2021-11-18 23:46:00|585.36|582.56|585.55|582.75|585.55|582.75|585.36|582.56|0
1637279180000|2021-11-18 23:46:20|585.92|583.12|585.82|583.02|585.92|583.12|585.73|582.93|0
1637279190000|2021-11-18 23:46:30|585.73|582.93|585.92|583.12|585.92|583.12|585.73|582.93|0
1637279200000|2021-11-18 23:46:40|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1637279230000|2021-11-18 23:47:10|586.01|583.21|586.1|583.3|586.1|583.3|586.01|583.21|0
1637279240000|2021-11-18 23:47:20|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1637279260000|2021-11-18 23:47:40|586.38|583.58|586.47|583.67|586.47|583.67|586.29|583.49|0
1637279280000|2021-11-18 23:48:00|586.38|583.58|586.29|583.49|586.47|583.67|586.29|583.49|0
1637279300000|2021-11-18 23:48:20|586.47|583.67|586.29|583.49|586.47|583.67|586.29|583.49|0
1637279310000|2021-11-18 23:48:30|586.38|583.58|586.29|583.49|586.38|583.58|586.29|583.49|0
1637279320000|2021-11-18 23:48:40|586.47|583.67|586.29|583.49|586.47|583.67|586.29|583.49|0
1637279350000|2021-11-18 23:49:10|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1637279360000|2021-11-18 23:49:20|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1637279390000|2021-11-18 23:49:50|586.47|583.67|586.29|583.49|586.47|583.67|586.29|583.49|0
1637279400000|2021-11-18 23:50:00|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1637279420000|2021-11-18 23:50:20|586.29|583.49|586.47|583.67|586.47|583.67|586.29|583.49|0
1637279440000|2021-11-18 23:50:40|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1637279450000|2021-11-18 23:50:50|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1637279460000|2021-11-18 23:51:00|586.29|583.49|586.47|583.67|586.47|583.67|586.29|583.49|0
1637279470000|2021-11-18 23:51:10|586.37|583.57|586.29|583.49|586.37|583.57|586.29|583.49|0
1637279500000|2021-11-18 23:51:40|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1637279520000|2021-11-18 23:52:00|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637279550000|2021-11-18 23:52:30|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1637279580000|2021-11-18 23:53:00|586|583.2|586|583.2|586|583.2|586|583.2|0
1637279590000|2021-11-18 23:53:10|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1637279600000|2021-11-18 23:53:20|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1637279620000|2021-11-18 23:53:40|586|583.2|585.91|583.11|586|583.2|585.91|583.11|0
1637279650000|2021-11-18 23:54:10|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1637279680000|2021-11-18 23:54:40|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1637279740000|2021-11-18 23:55:40|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1637279750000|2021-11-18 23:55:50|585.73|582.93|585.73|582.93|585.73|582.93|585.73|582.93|0
1637279760000|2021-11-18 23:56:00|585.91|583.11|585.73|582.93|585.91|583.11|585.73|582.93|0
1637279780000|2021-11-18 23:56:20|585.63|582.83|585.73|582.93|585.73|582.93|585.63|582.83|0
1637279790000|2021-11-18 23:56:30|585.63|582.83|585.73|582.93|585.73|582.93|585.63|582.83|0
1637279800000|2021-11-18 23:56:40|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1637279810000|2021-11-18 23:56:50|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1637279840000|2021-11-18 23:57:20|585.45|582.65|585.54|582.74|585.54|582.74|585.45|582.65|0
1637279850000|2021-11-18 23:57:30|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1637279860000|2021-11-18 23:57:40|585.45|582.65|585.54|582.74|585.54|582.74|585.45|582.65|0
1637279870000|2021-11-18 23:57:50|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1637279880000|2021-11-18 23:58:00|585.26|582.46|585.36|582.56|585.36|582.56|585.26|582.46|0
1637279890000|2021-11-18 23:58:10|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1637279900000|2021-11-18 23:58:20|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1637279910000|2021-11-18 23:58:30|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1637279920000|2021-11-18 23:58:40|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1637279940000|2021-11-18 23:59:00|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1637279990000|2021-11-18 23:59:50|585.26|582.46|585.26|582.46|585.26|582.46|585.26|582.46|0
1637280000000|2021-11-19 00:00:00|585.17|582.37|584.8|582|585.17|582.37|584.8|582|0
1637280020000|2021-11-19 00:00:20|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1637280030000|2021-11-19 00:00:30|584.8|582|584.8|582|584.8|582|584.8|582|0
1637280040000|2021-11-19 00:00:40|584.99|582.19|585.17|582.37|585.17|582.37|584.99|582.19|0
1637280050000|2021-11-19 00:00:50|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1637280060000|2021-11-19 00:01:00|584.8|582|584.8|582|584.8|582|584.8|582|0
1637280070000|2021-11-19 00:01:10|584.99|582.19|584.99|582.19|584.99|582.19|584.8|582|0
1637280090000|2021-11-19 00:01:30|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1637280100000|2021-11-19 00:01:40|584.99|582.19|585.17|582.37|585.17|582.37|584.99|582.19|0
1637280110000|2021-11-19 00:01:50|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1637280120000|2021-11-19 00:02:00|584.8|582|584.8|582|584.8|582|584.8|582|0
1637280130000|2021-11-19 00:02:10|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1637280140000|2021-11-19 00:02:20|585.07|582.27|585.17|582.37|585.17|582.37|585.07|582.27|0
1637280160000|2021-11-19 00:02:40|585.35|582.55|585.35|582.55|585.35|582.55|585.35|582.55|0
1637280190000|2021-11-19 00:03:10|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1637280210000|2021-11-19 00:03:30|585.35|582.55|585.35|582.55|585.35|582.55|585.35|582.55|0
1637280230000|2021-11-19 00:03:50|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1637280240000|2021-11-19 00:04:00|585.44|582.64|585.35|582.55|585.44|582.64|585.35|582.55|0
1637280250000|2021-11-19 00:04:10|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1637280260000|2021-11-19 00:04:20|585.35|582.55|585.35|582.55|585.35|582.55|585.35|582.55|0
1637280270000|2021-11-19 00:04:30|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1637280290000|2021-11-19 00:04:50|585.72|582.92|585.72|582.92|585.72|582.92|585.72|582.92|0
1637280300000|2021-11-19 00:05:00|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1637280330000|2021-11-19 00:05:30|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1637280340000|2021-11-19 00:05:40|585.91|583.11|586.09|583.29|586.09|583.29|585.91|583.11|0
1637280370000|2021-11-19 00:06:10|585.91|583.11|585.91|583.11|586|583.2|585.91|583.11|0
1637280380000|2021-11-19 00:06:20|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1637280390000|2021-11-19 00:06:30|586.18|583.38|586.09|583.29|586.28|583.48|586.09|583.29|0
1637280400000|2021-11-19 00:06:40|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637280410000|2021-11-19 00:06:50|586.46|583.66|586.37|583.57|586.46|583.66|586.37|583.57|0
1637280420000|2021-11-19 00:07:00|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637280430000|2021-11-19 00:07:10|586.18|583.38|586.09|583.29|586.28|583.48|586.09|583.29|0
1637280440000|2021-11-19 00:07:20|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637280460000|2021-11-19 00:07:40|586.46|583.66|586.46|583.66|586.46|583.66|586.28|583.48|0
1637280470000|2021-11-19 00:07:50|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637280480000|2021-11-19 00:08:00|586.46|583.66|586.28|583.48|586.46|583.66|586.28|583.48|0
1637280490000|2021-11-19 00:08:10|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1637280500000|2021-11-19 00:08:20|586.28|583.48|586.28|583.48|586.28|583.48|586.09|583.29|0
1637280510000|2021-11-19 00:08:30|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1637280520000|2021-11-19 00:08:40|586.28|583.48|586.09|583.29|586.46|583.66|586.09|583.29|0
1637280530000|2021-11-19 00:08:50|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637280550000|2021-11-19 00:09:10|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1637280560000|2021-11-19 00:09:20|586.65|583.85|586.83|584.03|586.83|584.03|586.65|583.85|0
1637280570000|2021-11-19 00:09:30|586.74|583.94|586.83|584.03|586.83|584.03|586.74|583.94|0
1637280590000|2021-11-19 00:09:50|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1637280600000|2021-11-19 00:10:00|586.83|584.03|586.65|583.85|586.83|584.03|586.65|583.85|0
1637280610000|2021-11-19 00:10:10|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1637280620000|2021-11-19 00:10:20|586.28|583.48|586.46|583.66|586.46|583.66|586.28|583.48|0
1637280630000|2021-11-19 00:10:30|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637280660000|2021-11-19 00:11:00|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1637280670000|2021-11-19 00:11:10|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637280680000|2021-11-19 00:11:20|586.37|583.57|586.46|583.66|586.46|583.66|586.37|583.57|0
1637280710000|2021-11-19 00:11:50|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1637280720000|2021-11-19 00:12:00|586.46|583.66|586.28|583.48|586.46|583.66|586.28|583.48|0
1637280740000|2021-11-19 00:12:20|586.46|583.66|586.28|583.48|586.46|583.66|586.28|583.48|0
1637280760000|2021-11-19 00:12:40|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1637280770000|2021-11-19 00:12:50|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1637280780000|2021-11-19 00:13:00|586.36|583.56|586.28|583.48|586.36|583.56|586.28|583.48|0
1637280820000|2021-11-19 00:13:40|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1637280830000|2021-11-19 00:13:50|585.9|583.1|585.72|582.92|585.9|583.1|585.72|582.92|0
1637280840000|2021-11-19 00:14:00|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1637280850000|2021-11-19 00:14:10|585.72|582.92|585.72|582.92|585.72|582.92|585.72|582.92|0
1637280890000|2021-11-19 00:14:50|585.53|582.73|585.53|582.73|585.53|582.73|585.53|582.73|0
1637280900000|2021-11-19 00:15:00|585.44|582.64|585.35|582.55|585.44|582.64|585.35|582.55|0
1637280920000|2021-11-19 00:15:20|585.16|582.36|585.35|582.55|585.35|582.55|585.16|582.36|0
1637280940000|2021-11-19 00:15:40|585.16|582.36|585.16|582.36|585.16|582.36|585.16|582.36|0
1637280970000|2021-11-19 00:16:10|585.07|582.27|584.98|582.18|585.16|582.36|584.98|582.18|0
1637280980000|2021-11-19 00:16:20|585.16|582.36|585.16|582.36|585.16|582.36|585.16|582.36|0
1637280990000|2021-11-19 00:16:30|585.35|582.55|585.35|582.55|585.35|582.55|585.35|582.55|0
1637281000000|2021-11-19 00:16:40|585.16|582.36|585.16|582.36|585.16|582.36|585.16|582.36|0
1637281040000|2021-11-19 00:17:20|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1637281050000|2021-11-19 00:17:30|585.16|582.36|585.16|582.36|585.16|582.36|585.16|582.36|0
1637281060000|2021-11-19 00:17:40|584.98|582.18|585.16|582.36|585.16|582.36|584.98|582.18|0
1637281080000|2021-11-19 00:18:00|584.98|582.18|585.16|582.36|585.16|582.36|584.98|582.18|0
1637281110000|2021-11-19 00:18:30|585.25|582.45|585.35|582.55|585.35|582.55|585.25|582.45|0
1637281140000|2021-11-19 00:19:00|585.53|582.73|585.53|582.73|585.53|582.73|585.53|582.73|0
1637281150000|2021-11-19 00:19:10|585.35|582.55|585.35|582.55|585.44|582.64|585.35|582.55|0
1637281340000|2021-11-19 00:22:20|585.16|582.36|585.16|582.36|585.16|582.36|585.16|582.36|0
1637281390000|2021-11-19 00:23:10|585.35|582.55|585.16|582.36|585.35|582.55|585.16|582.36|0
1637281450000|2021-11-19 00:24:10|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1637281460000|2021-11-19 00:24:20|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1637281480000|2021-11-19 00:24:40|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1637281490000|2021-11-19 00:24:50|584.79|581.99|584.98|582.18|584.98|582.18|584.79|581.99|0
1637281500000|2021-11-19 00:25:00|584.88|582.08|584.79|581.99|584.88|582.08|584.79|581.99|0
1637281520000|2021-11-19 00:25:20|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1637281530000|2021-11-19 00:25:30|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1637281570000|2021-11-19 00:26:10|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1637281580000|2021-11-19 00:26:20|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1637281590000|2021-11-19 00:26:30|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1637281610000|2021-11-19 00:26:50|584.97|582.17|584.97|582.17|584.97|582.17|584.97|582.17|0
1637281630000|2021-11-19 00:27:10|585.16|582.36|585.16|582.36|585.16|582.36|585.16|582.36|0
1637281650000|2021-11-19 00:27:30|584.97|582.17|585.16|582.36|585.16|582.36|584.97|582.17|0
1637281660000|2021-11-19 00:27:40|585.06|582.26|585.16|582.36|585.16|582.36|585.06|582.26|0
1637281700000|2021-11-19 00:28:20|585.34|582.54|585.34|582.54|585.34|582.54|585.34|582.54|0
1637281720000|2021-11-19 00:28:40|585.16|582.36|585.34|582.54|585.34|582.54|585.16|582.36|0
1637281760000|2021-11-19 00:29:20|585.53|582.73|585.34|582.54|585.53|582.73|585.34|582.54|0
1637281780000|2021-11-19 00:29:40|585.53|582.73|585.53|582.73|585.53|582.73|585.53|582.73|0
1637281800000|2021-11-19 00:30:00|585.71|582.91|585.71|582.91|585.71|582.91|585.53|582.73|0
1637281810000|2021-11-19 00:30:10|585.9|583.1|585.71|582.91|585.9|583.1|585.71|582.91|0
1637281830000|2021-11-19 00:30:30|585.9|583.1|586.08|583.28|586.08|583.28|585.9|583.1|0
1637281840000|2021-11-19 00:30:40|586.27|583.47|586.08|583.28|586.27|583.47|586.08|583.28|0
1637281850000|2021-11-19 00:30:50|586.27|583.47|586.08|583.28|586.27|583.47|586.08|583.28|0
1637281880000|2021-11-19 00:31:20|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1637281930000|2021-11-19 00:32:10|585.8|583|585.9|583.1|585.9|583.1|585.8|583|0
1637281950000|2021-11-19 00:32:30|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1637281980000|2021-11-19 00:33:00|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1637282010000|2021-11-19 00:33:30|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1637282020000|2021-11-19 00:33:40|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1637282030000|2021-11-19 00:33:50|586.17|583.37|586.27|583.47|586.27|583.47|586.17|583.37|0
1637282040000|2021-11-19 00:34:00|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1637282050000|2021-11-19 00:34:10|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1637282110000|2021-11-19 00:35:10|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1637282120000|2021-11-19 00:35:20|585.9|583.1|585.71|582.91|585.9|583.1|585.71|582.91|0
1637282130000|2021-11-19 00:35:30|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1637282150000|2021-11-19 00:35:50|585.8|583|585.71|582.91|585.8|583|585.71|582.91|0
1637282170000|2021-11-19 00:36:10|585.52|582.72|585.71|582.91|585.71|582.91|585.52|582.72|0
1637282180000|2021-11-19 00:36:20|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1637282190000|2021-11-19 00:36:30|585.34|582.54|585.52|582.72|585.52|582.72|585.34|582.54|0
1637282200000|2021-11-19 00:36:40|585.43|582.63|585.34|582.54|585.43|582.63|585.34|582.54|0
1637282210000|2021-11-19 00:36:50|585.52|582.72|585.34|582.54|585.52|582.72|585.34|582.54|0
1637282240000|2021-11-19 00:37:20|585.52|582.72|585.52|582.72|585.52|582.72|585.34|582.54|0
1637282270000|2021-11-19 00:37:50|585.61|582.81|585.71|582.91|585.71|582.91|585.61|582.81|0
1637282350000|2021-11-19 00:39:10|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1637282430000|2021-11-19 00:40:30|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1637282440000|2021-11-19 00:40:40|585.8|583|585.8|583|585.8|583|585.8|583|0
1637282450000|2021-11-19 00:40:50|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1637282540000|2021-11-19 00:42:20|585.8|583|585.71|582.91|585.8|583|585.71|582.91|0
1637282560000|2021-11-19 00:42:40|585.61|582.81|585.61|582.81|585.61|582.81|585.61|582.81|0
1637282570000|2021-11-19 00:42:50|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1637282610000|2021-11-19 00:43:30|585.61|582.81|585.52|582.72|585.61|582.81|585.52|582.72|0
1637282630000|2021-11-19 00:43:50|585.61|582.81|585.71|582.91|585.71|582.91|585.61|582.81|0
1637282640000|2021-11-19 00:44:00|585.61|582.81|585.52|582.72|585.61|582.81|585.52|582.72|0
1637282670000|2021-11-19 00:44:30|585.34|582.54|585.34|582.54|585.34|582.54|585.34|582.54|0
1637282700000|2021-11-19 00:45:00|585.42|582.62|585.52|582.72|585.52|582.72|585.42|582.62|0
1637282710000|2021-11-19 00:45:10|585.71|582.91|585.52|582.72|585.71|582.91|585.52|582.72|0
1637282720000|2021-11-19 00:45:20|585.61|582.81|585.52|582.72|585.61|582.81|585.52|582.72|0
1637282730000|2021-11-19 00:45:30|585.61|582.81|585.71|582.91|585.71|582.91|585.52|582.72|0
1637282750000|2021-11-19 00:45:50|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1637282760000|2021-11-19 00:46:00|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1637282820000|2021-11-19 00:47:00|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1637282830000|2021-11-19 00:47:10|585.71|582.91|585.89|583.09|585.89|583.09|585.71|582.91|0
1637282850000|2021-11-19 00:47:30|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1637282890000|2021-11-19 00:48:10|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1637282930000|2021-11-19 00:48:50|585.7|582.9|585.52|582.72|585.7|582.9|585.52|582.72|0
1637282940000|2021-11-19 00:49:00|585.61|582.81|585.7|582.9|585.7|582.9|585.61|582.81|0
1637282950000|2021-11-19 00:49:10|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1637282960000|2021-11-19 00:49:20|585.79|582.99|585.89|583.09|585.89|583.09|585.79|582.99|0
1637282970000|2021-11-19 00:49:30|585.7|582.9|585.79|582.99|585.79|582.99|585.7|582.9|0
1637282980000|2021-11-19 00:49:40|585.89|583.09|585.7|582.9|585.89|583.09|585.7|582.9|0
1637282990000|2021-11-19 00:49:50|585.79|582.99|585.7|582.9|585.79|582.99|585.7|582.9|0
1637283040000|2021-11-19 00:50:40|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1637283060000|2021-11-19 00:51:00|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1637283080000|2021-11-19 00:51:20|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1637283160000|2021-11-19 00:52:40|586.35|583.55|586.44|583.64|586.44|583.64|586.35|583.55|0
1637283210000|2021-11-19 00:53:30|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1637283250000|2021-11-19 00:54:10|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1637283260000|2021-11-19 00:54:20|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1637283280000|2021-11-19 00:54:40|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1637283300000|2021-11-19 00:55:00|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1637283310000|2021-11-19 00:55:10|586.44|583.64|586.26|583.46|586.44|583.64|586.26|583.46|0
1637283370000|2021-11-19 00:56:10|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1637283440000|2021-11-19 00:57:20|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1637283520000|2021-11-19 00:58:40|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1637283640000|2021-11-19 01:00:40|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1637283650000|2021-11-19 01:00:50|585.79|582.99|585.88|583.08|585.88|583.08|585.79|582.99|0
1637283660000|2021-11-19 01:01:00|585.79|582.99|585.88|583.08|585.88|583.08|585.79|582.99|0
1637283680000|2021-11-19 01:01:20|585.7|582.9|585.51|582.71|585.7|582.9|585.51|582.71|0
1637283690000|2021-11-19 01:01:30|585.33|582.53|585.33|582.53|585.33|582.53|585.33|582.53|0
1637283700000|2021-11-19 01:01:40|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1637283710000|2021-11-19 01:01:50|585.33|582.53|585.33|582.53|585.33|582.53|585.33|582.53|0
1637283730000|2021-11-19 01:02:10|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1637283740000|2021-11-19 01:02:20|585.23|582.43|585.33|582.53|585.33|582.53|585.23|582.43|0
1637283750000|2021-11-19 01:02:30|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637283780000|2021-11-19 01:03:00|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1637283820000|2021-11-19 01:03:40|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637283830000|2021-11-19 01:03:50|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1637283840000|2021-11-19 01:04:00|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637283860000|2021-11-19 01:04:20|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1637283880000|2021-11-19 01:04:40|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1637283890000|2021-11-19 01:04:50|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1637283900000|2021-11-19 01:05:00|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637283920000|2021-11-19 01:05:20|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1637283930000|2021-11-19 01:05:30|585.51|582.71|585.7|582.9|585.7|582.9|585.51|582.71|0
1637283940000|2021-11-19 01:05:40|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637283990000|2021-11-19 01:06:30|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1637284000000|2021-11-19 01:06:40|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637284030000|2021-11-19 01:07:10|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1637284080000|2021-11-19 01:08:00|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637284100000|2021-11-19 01:08:20|585.41|582.61|585.33|582.53|585.41|582.61|585.33|582.53|0
1637284110000|2021-11-19 01:08:30|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1637284120000|2021-11-19 01:08:40|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1637284130000|2021-11-19 01:08:50|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1637284140000|2021-11-19 01:09:00|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1637284150000|2021-11-19 01:09:10|585.14|582.34|584.96|582.16|585.14|582.34|584.96|582.16|0
1637284160000|2021-11-19 01:09:20|585.04|582.24|584.96|582.16|585.14|582.34|584.96|582.16|0
1637284180000|2021-11-19 01:09:40|585.14|582.34|584.96|582.16|585.14|582.34|584.96|582.16|0
1637284190000|2021-11-19 01:09:50|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1637284210000|2021-11-19 01:10:10|584.86|582.06|584.59|581.79|584.86|582.06|584.59|581.79|0
1637284220000|2021-11-19 01:10:20|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1637284230000|2021-11-19 01:10:30|584.4|581.6|584.58|581.78|584.58|581.78|584.4|581.6|0
1637284240000|2021-11-19 01:10:40|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1637284260000|2021-11-19 01:11:00|584.58|581.78|584.77|581.97|584.77|581.97|584.58|581.78|0
1637284290000|2021-11-19 01:11:30|584.95|582.15|584.95|582.15|584.95|582.15|584.77|581.97|0
1637284310000|2021-11-19 01:11:50|585.14|582.34|584.77|581.97|585.14|582.34|584.77|581.97|0
1637284340000|2021-11-19 01:12:20|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1637284360000|2021-11-19 01:12:40|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1637284370000|2021-11-19 01:12:50|584.86|582.06|584.77|581.97|584.86|582.06|584.77|581.97|0
1637284380000|2021-11-19 01:13:00|584.95|582.15|584.95|582.15|584.95|582.15|584.77|581.97|0
1637284400000|2021-11-19 01:13:20|585.14|582.34|584.95|582.15|585.14|582.34|584.95|582.15|0
1637284410000|2021-11-19 01:13:30|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1637284420000|2021-11-19 01:13:40|585.04|582.24|584.95|582.15|585.04|582.24|584.95|582.15|0
1637284460000|2021-11-19 01:14:20|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1637284470000|2021-11-19 01:14:30|585.32|582.52|585.14|582.34|585.32|582.52|585.14|582.34|0
1637284480000|2021-11-19 01:14:40|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1637284490000|2021-11-19 01:14:50|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1637284500000|2021-11-19 01:15:00|585.04|582.24|585.14|582.34|585.14|582.34|584.95|582.15|0
1637284510000|2021-11-19 01:15:10|584.95|582.15|585.14|582.34|585.14|582.34|584.95|582.15|0
1637284520000|2021-11-19 01:15:20|584.95|582.15|585.14|582.34|585.14|582.34|584.95|582.15|0
1637284530000|2021-11-19 01:15:30|584.95|582.15|585.14|582.34|585.14|582.34|584.95|582.15|0
1637284550000|2021-11-19 01:15:50|585.32|582.52|585.14|582.34|585.32|582.52|585.14|582.34|0
1637284560000|2021-11-19 01:16:00|585.32|582.52|585.32|582.52|585.32|582.52|585.14|582.34|0
1637284570000|2021-11-19 01:16:10|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1637284580000|2021-11-19 01:16:20|585.23|582.43|585.32|582.52|585.32|582.52|585.23|582.43|0
1637284590000|2021-11-19 01:16:30|585.41|582.61|585.32|582.52|585.51|582.71|585.32|582.52|0
1637284600000|2021-11-19 01:16:40|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637284610000|2021-11-19 01:16:50|585.41|582.61|585.51|582.71|585.51|582.71|585.41|582.61|0
1637284620000|2021-11-19 01:17:00|585.69|582.89|585.51|582.71|585.69|582.89|585.51|582.71|0
1637284630000|2021-11-19 01:17:10|585.69|582.89|585.88|583.08|585.88|583.08|585.69|582.89|0
1637284640000|2021-11-19 01:17:20|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1637284650000|2021-11-19 01:17:30|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637284680000|2021-11-19 01:18:00|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1637284690000|2021-11-19 01:18:10|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637284700000|2021-11-19 01:18:20|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1637284740000|2021-11-19 01:19:00|585.69|582.89|585.51|582.71|585.69|582.89|585.51|582.71|0
1637284750000|2021-11-19 01:19:10|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1637284760000|2021-11-19 01:19:20|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637284780000|2021-11-19 01:19:40|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1637284810000|2021-11-19 01:20:10|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1637284830000|2021-11-19 01:20:30|585.69|582.89|585.69|582.89|585.69|582.89|585.51|582.71|0
1637284840000|2021-11-19 01:20:40|585.59|582.79|585.59|582.79|585.59|582.79|585.59|582.79|0
1637284850000|2021-11-19 01:20:50|585.51|582.71|586.06|583.26|586.06|583.26|585.51|582.71|0
1637284860000|2021-11-19 01:21:00|586.25|583.45|586.25|583.45|586.25|583.45|586.15|583.35|0
1637284870000|2021-11-19 01:21:10|586.15|583.35|586.06|583.26|586.15|583.35|586.06|583.26|0
1637284880000|2021-11-19 01:21:20|585.96|583.16|586.06|583.26|586.06|583.26|585.96|583.16|0
1637284890000|2021-11-19 01:21:30|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1637284910000|2021-11-19 01:21:50|586.06|583.26|585.96|583.16|586.06|583.26|585.96|583.16|0
1637284920000|2021-11-19 01:22:00|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1637284930000|2021-11-19 01:22:10|586.06|583.26|586.15|583.35|586.24|583.44|586.06|583.26|0
1637284940000|2021-11-19 01:22:20|586.06|583.26|586.06|583.26|586.06|583.26|586.06|583.26|0
1637284980000|2021-11-19 01:23:00|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1637284990000|2021-11-19 01:23:10|586.06|583.26|586.06|583.26|586.06|583.26|586.06|583.26|0
1637285010000|2021-11-19 01:23:30|586.24|583.44|586.06|583.26|586.24|583.44|586.06|583.26|0
1637285050000|2021-11-19 01:24:10|586.15|583.35|586.24|583.44|586.24|583.44|586.15|583.35|0
1637285060000|2021-11-19 01:24:20|586.06|583.26|586.06|583.26|586.06|583.26|586.06|583.26|0
1637285090000|2021-11-19 01:24:50|585.96|583.16|586.06|583.26|586.06|583.26|585.96|583.16|0
1637285110000|2021-11-19 01:25:10|586.15|583.35|586.24|583.44|586.24|583.44|586.15|583.35|0
1637285130000|2021-11-19 01:25:30|586.06|583.26|585.87|583.07|586.06|583.26|585.87|583.07|0
1637285140000|2021-11-19 01:25:40|586.06|583.26|586.06|583.26|586.06|583.26|586.06|583.26|0
1637285150000|2021-11-19 01:25:50|585.96|583.16|586.06|583.26|586.06|583.26|585.96|583.16|0
1637285160000|2021-11-19 01:26:00|585.96|583.16|585.87|583.07|585.96|583.16|585.87|583.07|0
1637285180000|2021-11-19 01:26:20|585.69|582.89|585.87|583.07|585.87|583.07|585.69|582.89|0
1637285210000|2021-11-19 01:26:50|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1637285220000|2021-11-19 01:27:00|585.87|583.07|585.69|582.89|585.87|583.07|585.69|582.89|0
1637285230000|2021-11-19 01:27:10|585.87|583.07|585.87|583.07|585.87|583.07|585.78|582.98|0
1637285240000|2021-11-19 01:27:20|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1637285260000|2021-11-19 01:27:40|585.78|582.98|585.78|582.98|585.78|582.98|585.69|582.89|0
1637285270000|2021-11-19 01:27:50|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1637285300000|2021-11-19 01:28:20|585.69|582.89|585.87|583.07|585.87|583.07|585.69|582.89|0
1637285310000|2021-11-19 01:28:30|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1637285320000|2021-11-19 01:28:40|585.78|582.98|585.69|582.89|585.78|582.98|585.69|582.89|0
1637285400000|2021-11-19 01:30:00|585.5|582.7|585.5|582.7|585.5|582.7|585.5|582.7|0
1637285420000|2021-11-19 01:30:20|585.59|582.79|585.59|582.79|585.69|582.89|585.59|582.79|0
1637285430000|2021-11-19 01:30:30|585.5|582.7|585.4|582.6|585.5|582.7|585.4|582.6|0
1637285440000|2021-11-19 01:30:40|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1637285450000|2021-11-19 01:30:50|585.13|582.33|585.13|582.33|585.13|582.33|585.13|582.33|0
1637285470000|2021-11-19 01:31:10|585.32|582.52|585.5|582.7|585.5|582.7|585.32|582.52|0
1637285480000|2021-11-19 01:31:20|585.32|582.52|585.5|582.7|585.5|582.7|585.32|582.52|0
1637285510000|2021-11-19 01:31:50|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1637285520000|2021-11-19 01:32:00|585.77|582.97|585.69|582.89|585.77|582.97|585.69|582.89|0
1637285530000|2021-11-19 01:32:10|585.5|582.7|585.5|582.7|585.5|582.7|585.5|582.7|0
1637285540000|2021-11-19 01:32:20|585.31|582.51|585.4|582.6|585.5|582.7|585.31|582.51|0
1637285550000|2021-11-19 01:32:30|585.5|582.7|585.5|582.7|585.68|582.88|585.5|582.7|0
1637285560000|2021-11-19 01:32:40|585.68|582.88|585.5|582.7|585.68|582.88|585.5|582.7|0
1637285580000|2021-11-19 01:33:00|585.31|582.51|585.4|582.6|585.4|582.6|585.31|582.51|0
1637285590000|2021-11-19 01:33:10|585.5|582.7|585.5|582.7|585.5|582.7|585.31|582.51|0
1637285620000|2021-11-19 01:33:40|585.31|582.51|585.5|582.7|585.5|582.7|585.31|582.51|0
1637285630000|2021-11-19 01:33:50|585.59|582.79|585.5|582.7|585.59|582.79|585.5|582.7|0
1637285640000|2021-11-19 01:34:00|585.68|582.88|585.68|582.88|585.68|582.88|585.68|582.88|0
1637285660000|2021-11-19 01:34:20|585.5|582.7|585.5|582.7|585.5|582.7|585.5|582.7|0
1637285670000|2021-11-19 01:34:30|585.68|582.88|585.68|582.88|585.68|582.88|585.68|582.88|0
1637285680000|2021-11-19 01:34:40|585.87|583.07|585.68|582.88|585.87|583.07|585.68|582.88|0
1637285700000|2021-11-19 01:35:00|585.87|583.07|585.77|582.97|585.87|583.07|585.68|582.88|0
1637285710000|2021-11-19 01:35:10|585.87|583.07|586.05|583.25|586.05|583.25|585.87|583.07|0
1637285720000|2021-11-19 01:35:20|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637285730000|2021-11-19 01:35:30|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1637285740000|2021-11-19 01:35:40|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637285750000|2021-11-19 01:35:50|586.05|583.25|586.24|583.44|586.24|583.44|586.05|583.25|0
1637285780000|2021-11-19 01:36:20|586.05|583.25|586.05|583.25|586.05|583.25|586.05|583.25|0
1637285790000|2021-11-19 01:36:30|586.24|583.44|586.05|583.25|586.24|583.44|586.05|583.25|0
1637285820000|2021-11-19 01:37:00|586.24|583.44|586.05|583.25|586.24|583.44|586.05|583.25|0
1637285830000|2021-11-19 01:37:10|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637285840000|2021-11-19 01:37:20|586.14|583.34|586.05|583.25|586.24|583.44|586.05|583.25|0
1637285850000|2021-11-19 01:37:30|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637285890000|2021-11-19 01:38:10|586.33|583.53|586.24|583.44|586.33|583.53|586.24|583.44|0
1637285910000|2021-11-19 01:38:30|586.05|583.25|586.05|583.25|586.05|583.25|586.05|583.25|0
1637285920000|2021-11-19 01:38:40|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637285940000|2021-11-19 01:39:00|586.05|583.25|586.05|583.25|586.05|583.25|586.05|583.25|0
1637285950000|2021-11-19 01:39:10|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637285960000|2021-11-19 01:39:20|586.05|583.25|586.05|583.25|586.24|583.44|586.05|583.25|0
1637285990000|2021-11-19 01:39:50|585.96|583.16|586.05|583.25|586.05|583.25|585.96|583.16|0
1637286020000|2021-11-19 01:40:20|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637286030000|2021-11-19 01:40:30|586.42|583.62|586.33|583.53|586.42|583.62|586.33|583.53|0
1637286040000|2021-11-19 01:40:40|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1637286060000|2021-11-19 01:41:00|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637286070000|2021-11-19 01:41:10|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1637286080000|2021-11-19 01:41:20|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1637286100000|2021-11-19 01:41:40|586.14|583.34|586.14|583.34|586.14|583.34|586.14|583.34|0
1637286110000|2021-11-19 01:41:50|586.24|583.44|586.24|583.44|586.42|583.62|586.24|583.44|0
1637286120000|2021-11-19 01:42:00|586.42|583.62|586.24|583.44|586.42|583.62|586.24|583.44|0
1637286190000|2021-11-19 01:43:10|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1637286240000|2021-11-19 01:44:00|586.23|583.43|586.23|583.43|586.23|583.43|586.23|583.43|0
1637286250000|2021-11-19 01:44:10|586.05|583.25|586.05|583.25|586.05|583.25|586.05|583.25|0
1637286290000|2021-11-19 01:44:50|586.23|583.43|586.23|583.43|586.23|583.43|586.23|583.43|0
1637286300000|2021-11-19 01:45:00|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1637286310000|2021-11-19 01:45:10|586.23|583.43|586.05|583.25|586.23|583.43|586.05|583.25|0
1637286340000|2021-11-19 01:45:40|586.23|583.43|586.23|583.43|586.23|583.43|586.23|583.43|0
1637286360000|2021-11-19 01:46:00|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1637286390000|2021-11-19 01:46:30|586.6|583.8|586.6|583.8|586.6|583.8|586.6|583.8|0
1637286420000|2021-11-19 01:47:00|586.97|584.17|587.16|584.36|587.16|584.36|586.97|584.17|0
1637286430000|2021-11-19 01:47:10|587.34|584.54|588.46|585.66|588.46|585.66|587.34|584.54|0
1637286440000|2021-11-19 01:47:20|589.2|586.4|589.01|586.21|589.38|586.58|589.01|586.21|0
1637286450000|2021-11-19 01:47:30|590.5|587.7|590.68|587.88|591.24|588.44|590.5|587.7|0
1637286460000|2021-11-19 01:47:40|591.24|588.44|591.8|589|591.8|589|591.24|588.44|0
1637286470000|2021-11-19 01:47:50|591.61|588.81|590.5|587.7|591.61|588.81|590.5|587.7|0
1637286480000|2021-11-19 01:48:00|590.87|588.07|591.05|588.25|591.24|588.44|590.87|588.07|0
1637286490000|2021-11-19 01:48:10|590.87|588.07|590.5|587.7|590.87|588.07|590.5|587.7|0
1637286500000|2021-11-19 01:48:20|590.68|587.88|590.5|587.7|590.68|587.88|590.5|587.7|0
1637286510000|2021-11-19 01:48:30|590.87|588.07|590.68|587.88|590.87|588.07|590.68|587.88|0
1637286520000|2021-11-19 01:48:40|590.87|588.07|590.5|587.7|590.87|588.07|590.5|587.7|0
1637286530000|2021-11-19 01:48:50|590.31|587.51|590.5|587.7|590.5|587.7|590.31|587.51|0
1637286540000|2021-11-19 01:49:00|590.31|587.51|590.31|587.51|590.31|587.51|590.13|587.33|0
1637286550000|2021-11-19 01:49:10|590.5|587.7|590.31|587.51|590.5|587.7|590.31|587.51|0
1637286560000|2021-11-19 01:49:20|590.5|587.7|590.21|587.41|590.5|587.7|590.21|587.41|0
1637286570000|2021-11-19 01:49:30|590.31|587.51|590.59|587.79|590.59|587.79|590.31|587.51|0
1637286580000|2021-11-19 01:49:40|590.5|587.7|590.87|588.07|590.87|588.07|590.5|587.7|0
1637286590000|2021-11-19 01:49:50|591.05|588.25|591.42|588.62|591.43|588.63|591.05|588.25|0
1637286600000|2021-11-19 01:50:00|591.61|588.81|591.42|588.62|591.61|588.81|591.42|588.62|0
1637286620000|2021-11-19 01:50:20|591.24|588.44|591.42|588.62|591.42|588.62|591.24|588.44|0
1637286630000|2021-11-19 01:50:30|591.61|588.81|591.42|588.62|591.61|588.81|591.42|588.62|0
1637286640000|2021-11-19 01:50:40|591.33|588.53|591.05|588.25|591.42|588.62|591.05|588.25|0
1637286650000|2021-11-19 01:50:50|590.87|588.07|590.87|588.07|590.87|588.07|590.87|588.07|0
1637286660000|2021-11-19 01:51:00|590.68|587.88|590.68|587.88|590.68|587.88|590.68|587.88|0
1637286670000|2021-11-19 01:51:10|590.87|588.07|590.68|587.88|590.87|588.07|590.68|587.88|0
1637286680000|2021-11-19 01:51:20|590.58|587.78|590.5|587.7|590.68|587.88|590.5|587.7|0
1637286710000|2021-11-19 01:51:50|590.58|587.78|590.68|587.88|590.68|587.88|590.58|587.78|0
1637286720000|2021-11-19 01:52:00|590.87|588.07|590.87|588.07|590.87|588.07|590.87|588.07|0
1637286730000|2021-11-19 01:52:10|590.77|587.97|590.77|587.97|590.77|587.97|590.77|587.97|0
1637286740000|2021-11-19 01:52:20|590.87|588.07|590.87|588.07|590.87|588.07|590.87|588.07|0
1637286750000|2021-11-19 01:52:30|591.05|588.25|591.33|588.53|591.42|588.62|591.05|588.25|0
1637286760000|2021-11-19 01:52:40|591.24|588.44|591.24|588.44|591.24|588.44|591.05|588.25|0
1637286770000|2021-11-19 01:52:50|591.14|588.34|590.96|588.16|591.14|588.34|590.96|588.16|0
1637286780000|2021-11-19 01:53:00|590.87|588.07|590.87|588.07|590.87|588.07|590.87|588.07|0
1637286800000|2021-11-19 01:53:20|591.24|588.44|591.05|588.25|591.24|588.44|591.05|588.25|0
1637286810000|2021-11-19 01:53:30|590.87|588.07|591.24|588.44|591.24|588.44|590.87|588.07|0
1637286820000|2021-11-19 01:53:40|591.33|588.53|591.42|588.62|591.61|588.81|591.33|588.53|0
1637286840000|2021-11-19 01:54:00|591.61|588.81|591.98|589.18|591.98|589.18|591.61|588.81|0
1637286850000|2021-11-19 01:54:10|591.79|588.99|591.79|588.99|591.79|588.99|591.7|588.9|0
1637286860000|2021-11-19 01:54:20|591.61|588.81|591.61|588.81|591.61|588.81|591.61|588.81|0
1637286870000|2021-11-19 01:54:30|591.79|588.99|591.61|588.81|591.79|588.99|591.61|588.81|0
1637286890000|2021-11-19 01:54:50|591.42|588.62|591.42|588.62|591.42|588.62|591.42|588.62|0
1637286900000|2021-11-19 01:55:00|591.61|588.81|591.61|588.81|591.61|588.81|591.61|588.81|0
1637286910000|2021-11-19 01:55:10|591.51|588.71|591.51|588.71|591.51|588.71|591.51|588.71|0
1637286920000|2021-11-19 01:55:20|591.61|588.81|591.61|588.81|591.61|588.81|591.61|588.81|0
1637286930000|2021-11-19 01:55:30|591.98|589.18|591.79|588.99|591.98|589.18|591.79|588.99|0
1637286940000|2021-11-19 01:55:40|591.7|588.9|591.61|588.81|591.7|588.9|591.61|588.81|0
1637286950000|2021-11-19 01:55:50|591.7|588.9|591.7|588.9|591.7|588.9|591.7|588.9|0
1637286960000|2021-11-19 01:56:00|591.79|588.99|591.88|589.08|591.88|589.08|591.79|588.99|0
1637286970000|2021-11-19 01:56:10|591.79|588.99|591.7|588.9|591.79|588.99|591.7|588.9|0
1637286980000|2021-11-19 01:56:20|591.61|588.81|591.42|588.62|591.61|588.81|591.42|588.62|0
1637286990000|2021-11-19 01:56:30|591.61|588.81|591.61|588.81|591.79|588.99|591.61|588.81|0
1637287000000|2021-11-19 01:56:40|591.79|588.99|591.79|588.99|591.79|588.99|591.79|588.99|0
1637287010000|2021-11-19 01:56:50|591.61|588.81|591.24|588.44|591.61|588.81|591.24|588.44|0
1637287020000|2021-11-19 01:57:00|591.42|588.62|591.42|588.62|591.61|588.81|591.42|588.62|0
1637287030000|2021-11-19 01:57:10|591.61|588.81|591.42|588.62|591.61|588.81|591.24|588.44|0
1637287040000|2021-11-19 01:57:20|591.24|588.44|591.05|588.25|591.24|588.44|591.05|588.25|0
1637287050000|2021-11-19 01:57:30|590.86|588.06|591.05|588.25|591.05|588.25|590.86|588.06|0
1637287060000|2021-11-19 01:57:40|591.24|588.44|591.24|588.44|591.24|588.44|591.24|588.44|0
1637287070000|2021-11-19 01:57:50|591.05|588.25|591.05|588.25|591.05|588.25|591.05|588.25|0
1637287080000|2021-11-19 01:58:00|591.24|588.44|590.86|588.06|591.24|588.44|590.86|588.06|0
1637287090000|2021-11-19 01:58:10|591.05|588.25|590.86|588.06|591.05|588.25|590.86|588.06|0
1637287100000|2021-11-19 01:58:20|591.05|588.25|590.68|587.88|591.05|588.25|590.68|587.88|0
1637287120000|2021-11-19 01:58:40|590.58|587.78|590.68|587.88|590.68|587.88|590.58|587.78|0
1637287130000|2021-11-19 01:58:50|590.86|588.06|590.86|588.06|590.86|588.06|590.86|588.06|0
1637287140000|2021-11-19 01:59:00|590.77|587.97|590.77|587.97|590.77|587.97|590.77|587.97|0
1637287150000|2021-11-19 01:59:10|590.68|587.88|590.68|587.88|590.68|587.88|590.68|587.88|0
1637287180000|2021-11-19 01:59:40|590.49|587.69|590.49|587.69|590.49|587.69|590.49|587.69|0
1637287190000|2021-11-19 01:59:50|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287200000|2021-11-19 02:00:00|590.31|587.51|590.31|587.51|590.31|587.51|590.12|587.32|0
1637287210000|2021-11-19 02:00:10|590.12|587.32|590.49|587.69|590.49|587.69|590.12|587.32|0
1637287220000|2021-11-19 02:00:20|590.31|587.51|590.68|587.88|590.68|587.88|590.31|587.51|0
1637287230000|2021-11-19 02:00:30|590.49|587.69|590.49|587.69|590.49|587.69|590.4|587.6|0
1637287240000|2021-11-19 02:00:40|590.12|587.32|590.31|587.51|590.31|587.51|590.12|587.32|0
1637287250000|2021-11-19 02:00:50|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287260000|2021-11-19 02:01:00|590.21|587.41|590.31|587.51|590.31|587.51|590.21|587.41|0
1637287270000|2021-11-19 02:01:10|590.12|587.32|590.02|587.22|590.12|587.32|590.02|587.22|0
1637287280000|2021-11-19 02:01:20|589.93|587.13|589.93|587.13|590.12|587.32|589.93|587.13|0
1637287290000|2021-11-19 02:01:30|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287300000|2021-11-19 02:01:40|589.93|587.13|589.75|586.95|589.93|587.13|589.75|586.95|0
1637287310000|2021-11-19 02:01:50|589.56|586.76|589.56|586.76|589.56|586.76|589.56|586.76|0
1637287320000|2021-11-19 02:02:00|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1637287330000|2021-11-19 02:02:10|589.56|586.76|589.56|586.76|589.65|586.85|589.56|586.76|0
1637287340000|2021-11-19 02:02:20|589.65|586.85|589.75|586.95|589.75|586.95|589.65|586.85|0
1637287350000|2021-11-19 02:02:30|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1637287360000|2021-11-19 02:02:40|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1637287370000|2021-11-19 02:02:50|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287410000|2021-11-19 02:03:30|590.3|587.5|590.3|587.5|590.3|587.5|590.3|587.5|0
1637287420000|2021-11-19 02:03:40|590.21|587.41|590.21|587.41|590.3|587.5|590.21|587.41|0
1637287430000|2021-11-19 02:03:50|590.3|587.5|590.3|587.5|590.3|587.5|590.3|587.5|0
1637287450000|2021-11-19 02:04:10|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287460000|2021-11-19 02:04:20|590.3|587.5|590.3|587.5|590.3|587.5|590.21|587.41|0
1637287470000|2021-11-19 02:04:30|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287480000|2021-11-19 02:04:40|590.21|587.41|590.21|587.41|590.3|587.5|590.21|587.41|0
1637287490000|2021-11-19 02:04:50|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287500000|2021-11-19 02:05:00|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1637287510000|2021-11-19 02:05:10|590.02|587.22|590.12|587.32|590.12|587.32|590.02|587.22|0
1637287520000|2021-11-19 02:05:20|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1637287530000|2021-11-19 02:05:30|589.75|586.95|589.93|587.13|589.93|587.13|589.75|586.95|0
1637287540000|2021-11-19 02:05:40|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287550000|2021-11-19 02:05:50|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1637287560000|2021-11-19 02:06:00|590.12|587.32|589.93|587.13|590.12|587.32|589.93|587.13|0
1637287570000|2021-11-19 02:06:10|590.02|587.22|590.02|587.22|590.02|587.22|590.02|587.22|0
1637287580000|2021-11-19 02:06:20|589.93|587.13|590.12|587.32|590.12|587.32|589.93|587.13|0
1637287600000|2021-11-19 02:06:40|590.02|587.22|590.12|587.32|590.12|587.32|590.02|587.22|0
1637287610000|2021-11-19 02:06:50|590.02|587.22|589.93|587.13|590.02|587.22|589.93|587.13|0
1637287620000|2021-11-19 02:07:00|590.02|587.22|590.12|587.32|590.12|587.32|590.02|587.22|0
1637287640000|2021-11-19 02:07:20|590.3|587.5|590.3|587.5|590.3|587.5|590.3|587.5|0
1637287660000|2021-11-19 02:07:40|590.49|587.69|590.3|587.5|590.49|587.69|590.3|587.5|0
1637287690000|2021-11-19 02:08:10|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287720000|2021-11-19 02:08:40|590.3|587.5|590.3|587.5|590.3|587.5|590.3|587.5|0
1637287740000|2021-11-19 02:09:00|590.21|587.41|590.3|587.5|590.3|587.5|590.21|587.41|0
1637287800000|2021-11-19 02:10:00|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287880000|2021-11-19 02:11:20|590.02|587.22|590.02|587.22|590.12|587.32|590.02|587.22|0
1637287890000|2021-11-19 02:11:30|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1637287910000|2021-11-19 02:11:50|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1637287920000|2021-11-19 02:12:00|590.02|587.22|590.3|587.5|590.3|587.5|590.02|587.22|0
1637287930000|2021-11-19 02:12:10|590.12|587.32|590.3|587.5|590.3|587.5|590.12|587.32|0
1637287940000|2021-11-19 02:12:20|590.2|587.4|590.12|587.32|590.3|587.5|590.12|587.32|0
1637287950000|2021-11-19 02:12:30|590.2|587.4|590.11|587.31|590.2|587.4|590.11|587.31|0
1637287960000|2021-11-19 02:12:40|590.2|587.4|590.3|587.5|590.3|587.5|590.2|587.4|0
1637287980000|2021-11-19 02:13:00|590.67|587.87|590.86|588.06|590.86|588.06|590.67|587.87|0
1637288000000|2021-11-19 02:13:20|591.04|588.24|591.04|588.24|591.04|588.24|590.86|588.06|0
1637288010000|2021-11-19 02:13:30|590.86|588.06|590.86|588.06|590.86|588.06|590.86|588.06|0
1637288030000|2021-11-19 02:13:50|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1637288040000|2021-11-19 02:14:00|591.23|588.43|591.41|588.61|591.41|588.61|591.23|588.43|0
1637288050000|2021-11-19 02:14:10|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1637288060000|2021-11-19 02:14:20|591.41|588.61|591.41|588.61|591.41|588.61|591.41|588.61|0
1637288070000|2021-11-19 02:14:30|591.6|588.8|591.41|588.61|591.6|588.8|591.41|588.61|0
1637288080000|2021-11-19 02:14:40|591.6|588.8|591.6|588.8|591.6|588.8|591.6|588.8|0
1637288100000|2021-11-19 02:15:00|591.41|588.61|591.23|588.43|591.41|588.61|591.23|588.43|0
1637288130000|2021-11-19 02:15:30|591.41|588.61|591.41|588.61|591.41|588.61|591.41|588.61|0
1637288140000|2021-11-19 02:15:40|591.23|588.43|591.23|588.43|591.23|588.43|591.23|588.43|0
1637288160000|2021-11-19 02:16:00|591.41|588.61|591.41|588.61|591.41|588.61|591.41|588.61|0
1637288170000|2021-11-19 02:16:10|591.6|588.8|591.41|588.61|591.6|588.8|591.41|588.61|0
1637288190000|2021-11-19 02:16:30|591.23|588.43|591.41|588.61|591.41|588.61|591.23|588.43|0
1637288230000|2021-11-19 02:17:10|591.23|588.43|591.32|588.52|591.32|588.52|591.23|588.43|0
1637288240000|2021-11-19 02:17:20|591.41|588.61|591.23|588.43|591.41|588.61|591.23|588.43|0
1637288270000|2021-11-19 02:17:50|591.32|588.52|591.23|588.43|591.32|588.52|591.23|588.43|0
1637288290000|2021-11-19 02:18:10|591.04|588.24|591.04|588.24|591.23|588.43|591.04|588.24|0
1637288300000|2021-11-19 02:18:20|591.23|588.43|591.04|588.24|591.23|588.43|591.04|588.24|0
1637288320000|2021-11-19 02:18:40|590.48|587.68|590.57|587.77|590.67|587.87|590.48|587.68|0
1637288330000|2021-11-19 02:18:50|590.48|587.68|590.3|587.5|590.48|587.68|590.3|587.5|0
1637288340000|2021-11-19 02:19:00|590.11|587.31|590.3|587.5|590.3|587.5|590.11|587.31|0
1637288360000|2021-11-19 02:19:20|590.11|587.31|590.3|587.5|590.3|587.5|590.11|587.31|0
1637288370000|2021-11-19 02:19:30|590.48|587.68|590.48|587.68|590.48|587.68|590.48|587.68|0
1637288400000|2021-11-19 02:20:00|590.67|587.87|590.67|587.87|590.67|587.87|590.67|587.87|0
1637288410000|2021-11-19 02:20:10|590.48|587.68|590.67|587.87|590.67|587.87|590.48|587.68|0
1637288420000|2021-11-19 02:20:20|590.48|587.68|590.67|587.87|590.67|587.87|590.48|587.68|0
1637288430000|2021-11-19 02:20:30|590.48|587.68|590.67|587.87|590.67|587.87|590.48|587.68|0
1637288450000|2021-11-19 02:20:50|590.48|587.68|590.57|587.77|590.57|587.77|590.48|587.68|0
1637288460000|2021-11-19 02:21:00|590.67|587.87|590.48|587.68|590.67|587.87|590.48|587.68|0
1637288470000|2021-11-19 02:21:10|590.3|587.5|590.48|587.68|590.48|587.68|590.3|587.5|0
1637288480000|2021-11-19 02:21:20|590.57|587.77|590.57|587.77|590.57|587.77|590.57|587.77|0
1637288490000|2021-11-19 02:21:30|590.48|587.68|590.67|587.87|590.67|587.87|590.48|587.68|0
1637288500000|2021-11-19 02:21:40|590.57|587.77|590.48|587.68|590.67|587.87|590.48|587.68|0
1637288510000|2021-11-19 02:21:50|590.67|587.87|590.67|587.87|590.67|587.87|590.48|587.68|0
1637288520000|2021-11-19 02:22:00|590.57|587.77|590.48|587.68|590.57|587.77|590.48|587.68|0
1637288540000|2021-11-19 02:22:20|590.67|587.87|590.67|587.87|590.67|587.87|590.67|587.87|0
1637288550000|2021-11-19 02:22:30|590.57|587.77|590.67|587.87|590.67|587.87|590.57|587.77|0
1637288580000|2021-11-19 02:23:00|590.85|588.05|590.85|588.05|590.85|588.05|590.85|588.05|0
1637288600000|2021-11-19 02:23:20|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1637288620000|2021-11-19 02:23:40|590.85|588.05|590.85|588.05|590.85|588.05|590.85|588.05|0
1637288630000|2021-11-19 02:23:50|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1637288660000|2021-11-19 02:24:20|590.85|588.05|591.04|588.24|591.04|588.24|590.85|588.05|0
1637288670000|2021-11-19 02:24:30|590.85|588.05|590.94|588.14|590.94|588.14|590.85|588.05|0
1637288680000|2021-11-19 02:24:40|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1637288690000|2021-11-19 02:24:50|590.85|588.05|590.85|588.05|591.04|588.24|590.85|588.05|0
1637288700000|2021-11-19 02:25:00|590.94|588.14|590.85|588.05|590.94|588.14|590.85|588.05|0
1637288740000|2021-11-19 02:25:40|590.94|588.14|591.04|588.24|591.04|588.24|590.94|588.14|0
1637288750000|2021-11-19 02:25:50|591.22|588.42|591.22|588.42|591.22|588.42|591.22|588.42|0
1637288770000|2021-11-19 02:26:10|591.31|588.51|591.22|588.42|591.31|588.51|591.22|588.42|0
1637288820000|2021-11-19 02:27:00|591.41|588.61|591.41|588.61|591.41|588.61|591.41|588.61|0
1637288840000|2021-11-19 02:27:20|591.59|588.79|591.59|588.79|591.59|588.79|591.59|588.79|0
1637288850000|2021-11-19 02:27:30|591.78|588.98|591.59|588.79|591.78|588.98|591.59|588.79|0
1637288860000|2021-11-19 02:27:40|591.78|588.98|591.78|588.98|591.78|588.98|591.78|588.98|0
1637288910000|2021-11-19 02:28:30|591.97|589.17|591.97|589.17|591.97|589.17|591.97|589.17|0
1637288920000|2021-11-19 02:28:40|591.78|588.98|591.97|589.17|591.97|589.17|591.78|588.98|0
1637288930000|2021-11-19 02:28:50|591.87|589.07|592.15|589.35|592.15|589.35|591.87|589.07|0
1637288950000|2021-11-19 02:29:10|592.52|589.72|592.52|589.72|592.52|589.72|592.52|589.72|0
1637288970000|2021-11-19 02:29:30|592.34|589.54|592.34|589.54|592.34|589.54|592.34|589.54|0
1637289000000|2021-11-19 02:30:00|592.52|589.72|592.34|589.54|592.52|589.72|592.34|589.54|0
1637289010000|2021-11-19 02:30:10|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1637289020000|2021-11-19 02:30:20|592.34|589.54|592.34|589.54|592.34|589.54|592.34|589.54|0
1637289040000|2021-11-19 02:30:40|592.52|589.72|592.52|589.72|592.52|589.72|592.52|589.72|0
1637289050000|2021-11-19 02:30:50|592.71|589.91|592.71|589.91|592.71|589.91|592.71|589.91|0
1637289060000|2021-11-19 02:31:00|593.45|590.65|593.82|591.02|593.82|591.02|593.45|590.65|0
1637289070000|2021-11-19 02:31:10|594.01|591.21|594.01|591.21|594.01|591.21|593.82|591.02|0
1637289080000|2021-11-19 02:31:20|593.82|591.02|593.64|590.84|593.82|591.02|593.64|590.84|0
1637289090000|2021-11-19 02:31:30|593.82|591.02|593.82|591.02|593.82|591.02|593.82|591.02|0
1637289100000|2021-11-19 02:31:40|594.01|591.21|594.01|591.21|594.01|591.21|594.01|591.21|0
1637289110000|2021-11-19 02:31:50|594.2|591.4|594.01|591.21|594.2|591.4|593.82|591.02|0
1637289120000|2021-11-19 02:32:00|593.82|591.02|593.82|591.02|593.82|591.02|593.82|591.02|0
1637289130000|2021-11-19 02:32:10|594.01|591.21|593.82|591.02|594.01|591.21|593.82|591.02|0
1637289140000|2021-11-19 02:32:20|594.01|591.21|593.82|591.02|594.01|591.21|593.82|591.02|0
1637289160000|2021-11-19 02:32:40|593.73|590.93|594.01|591.21|594.01|591.21|593.73|590.93|0
1637289170000|2021-11-19 02:32:50|593.91|591.11|593.91|591.11|593.91|591.11|593.91|591.11|0
1637289180000|2021-11-19 02:33:00|594.01|591.21|594.01|591.21|594.01|591.21|593.82|591.02|0
1637289190000|2021-11-19 02:33:10|593.82|591.02|593.82|591.02|593.82|591.02|593.82|591.02|0
1637289210000|2021-11-19 02:33:30|594.01|591.21|594.01|591.21|594.01|591.21|594.01|591.21|0
1637289220000|2021-11-19 02:33:40|594.2|591.4|594.2|591.4|594.2|591.4|594.2|591.4|0
1637289230000|2021-11-19 02:33:50|594.38|591.58|594.2|591.4|594.38|591.58|594.2|591.4|0
1637289240000|2021-11-19 02:34:00|594.01|591.21|593.82|591.02|594.01|591.21|593.82|591.02|0
1637289250000|2021-11-19 02:34:10|593.64|590.84|593.82|591.02|593.82|591.02|593.64|590.84|0
1637289260000|2021-11-19 02:34:20|593.64|590.84|593.64|590.84|593.82|591.02|593.64|590.84|0
1637289290000|2021-11-19 02:34:50|593.82|591.02|593.64|590.84|593.82|591.02|593.64|590.84|0
1637289300000|2021-11-19 02:35:00|593.82|591.02|594.01|591.21|594.01|591.21|593.82|591.02|0
1637289310000|2021-11-19 02:35:10|593.82|591.02|594.01|591.21|594.01|591.21|593.82|591.02|0
1637289320000|2021-11-19 02:35:20|594.19|591.39|594.38|591.58|594.38|591.58|594.19|591.39|0
1637289330000|2021-11-19 02:35:30|594.19|591.39|594.01|591.21|594.19|591.39|594.01|591.21|0
1637289350000|2021-11-19 02:35:50|593.91|591.11|593.82|591.02|593.91|591.11|593.82|591.02|0
1637289360000|2021-11-19 02:36:00|594.01|591.21|593.91|591.11|594.01|591.21|593.82|591.02|0
1637289370000|2021-11-19 02:36:10|594.01|591.21|594.01|591.21|594.19|591.39|594.01|591.21|0
1637289390000|2021-11-19 02:36:30|594.1|591.3|594.38|591.58|594.38|591.58|594.1|591.3|0
1637289400000|2021-11-19 02:36:40|594.19|591.39|594.01|591.21|594.19|591.39|594.01|591.21|0
1637289420000|2021-11-19 02:37:00|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1637289480000|2021-11-19 02:38:00|594.38|591.58|594.38|591.58|594.38|591.58|594.19|591.39|0
1637289490000|2021-11-19 02:38:10|594.28|591.48|594.19|591.39|594.28|591.48|594.19|591.39|0
1637289500000|2021-11-19 02:38:20|594.28|591.48|594.28|591.48|594.28|591.48|594.28|591.48|0
1637289510000|2021-11-19 02:38:30|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1637289520000|2021-11-19 02:38:40|594.28|591.48|594.28|591.48|594.28|591.48|594.28|591.48|0
1637289530000|2021-11-19 02:38:50|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1637289540000|2021-11-19 02:39:00|594.19|591.39|594.38|591.58|594.38|591.58|594.19|591.39|0
1637289550000|2021-11-19 02:39:10|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1637289560000|2021-11-19 02:39:20|594.57|591.77|594.38|591.58|594.57|591.77|594.38|591.58|0
1637289570000|2021-11-19 02:39:30|594.56|591.76|594.56|591.76|594.56|591.76|594.56|591.76|0
1637289590000|2021-11-19 02:39:50|594.65|591.85|594.65|591.85|594.65|591.85|594.65|591.85|0
1637289600000|2021-11-19 02:40:00|594.56|591.76|594.38|591.58|594.56|591.76|594.38|591.58|0
1637289610000|2021-11-19 02:40:10|594.56|591.76|594.56|591.76|594.56|591.76|594.56|591.76|0
1637289620000|2021-11-19 02:40:20|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1637289630000|2021-11-19 02:40:30|594.56|591.76|594.56|591.76|594.56|591.76|594.47|591.67|0
1637289650000|2021-11-19 02:40:50|594.38|591.58|594.56|591.76|594.56|591.76|594.38|591.58|0
1637289670000|2021-11-19 02:41:10|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1637289680000|2021-11-19 02:41:20|594.56|591.76|594.56|591.76|594.56|591.76|594.56|591.76|0
1637289710000|2021-11-19 02:41:50|594.65|591.85|594.65|591.85|594.65|591.85|594.65|591.85|0
1637289720000|2021-11-19 02:42:00|594.56|591.76|594.56|591.76|594.75|591.95|594.56|591.76|0
1637289730000|2021-11-19 02:42:10|594.75|591.95|594.75|591.95|594.75|591.95|594.75|591.95|0
1637289770000|2021-11-19 02:42:50|594.56|591.76|594.75|591.95|594.75|591.95|594.56|591.76|0
1637289780000|2021-11-19 02:43:00|594.56|591.76|594.75|591.95|594.75|591.95|594.56|591.76|0
1637289790000|2021-11-19 02:43:10|594.56|591.76|594.56|591.76|594.56|591.76|594.56|591.76|0
1637289850000|2021-11-19 02:44:10|594.38|591.58|594.56|591.76|594.56|591.76|594.38|591.58|0
1637289860000|2021-11-19 02:44:20|594.38|591.58|594.56|591.76|594.56|591.76|594.38|591.58|0
1637289890000|2021-11-19 02:44:50|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1637289900000|2021-11-19 02:45:00|594.47|591.67|594.56|591.76|594.56|591.76|594.38|591.58|0
1637289910000|2021-11-19 02:45:10|594.38|591.58|594.56|591.76|594.56|591.76|594.38|591.58|0
1637289920000|2021-11-19 02:45:20|594.75|591.95|594.75|591.95|594.75|591.95|594.75|591.95|0
1637289930000|2021-11-19 02:45:30|594.56|591.76|594.56|591.76|594.56|591.76|594.56|591.76|0
1637289980000|2021-11-19 02:46:20|594.47|591.67|594.56|591.76|594.56|591.76|594.47|591.67|0
1637290050000|2021-11-19 02:47:30|594.75|591.95|594.75|591.95|594.75|591.95|594.75|591.95|0
1637290080000|2021-11-19 02:48:00|595.12|592.32|595.12|592.32|595.12|592.32|595.12|592.32|0
1637290090000|2021-11-19 02:48:10|594.93|592.13|595.12|592.32|595.12|592.32|594.93|592.13|0
1637290110000|2021-11-19 02:48:30|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1637290120000|2021-11-19 02:48:40|595.31|592.51|595.49|592.69|595.49|592.69|595.31|592.51|0
1637290130000|2021-11-19 02:48:50|595.31|592.51|595.31|592.51|595.4|592.6|595.31|592.51|0
1637290140000|2021-11-19 02:49:00|595.4|592.6|595.31|592.51|595.4|592.6|595.31|592.51|0
1637290150000|2021-11-19 02:49:10|595.12|592.32|595.12|592.32|595.12|592.32|595.12|592.32|0
1637290170000|2021-11-19 02:49:30|595.31|592.51|595.31|592.51|595.31|592.51|595.31|592.51|0
1637290180000|2021-11-19 02:49:40|595.21|592.41|595.31|592.51|595.31|592.51|595.12|592.32|0
1637290200000|2021-11-19 02:50:00|595.12|592.32|595.12|592.32|595.12|592.32|595.12|592.32|0
1637290210000|2021-11-19 02:50:10|595.31|592.51|595.31|592.51|595.31|592.51|595.12|592.32|0
1637290240000|2021-11-19 02:50:40|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637290290000|2021-11-19 02:51:30|595.12|592.32|595.12|592.32|595.12|592.32|595.12|592.32|0
1637290310000|2021-11-19 02:51:50|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637290380000|2021-11-19 02:53:00|595.12|592.32|595.12|592.32|595.12|592.32|595.12|592.32|0
1637290400000|2021-11-19 02:53:20|595.02|592.22|595.12|592.32|595.12|592.32|595.02|592.22|0
1637290440000|2021-11-19 02:54:00|595.21|592.41|595.12|592.32|595.21|592.41|595.12|592.32|0
1637290470000|2021-11-19 02:54:30|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1637290520000|2021-11-19 02:55:20|594.74|591.94|594.93|592.13|594.93|592.13|594.74|591.94|0
1637290650000|2021-11-19 02:57:30|594.74|591.94|594.74|591.94|594.74|591.94|594.74|591.94|0
1637290660000|2021-11-19 02:57:40|594.93|592.13|594.93|592.13|594.93|592.13|594.83|592.03|0
1637290690000|2021-11-19 02:58:10|595.12|592.32|595.12|592.32|595.12|592.32|595.12|592.32|0
1637290710000|2021-11-19 02:58:30|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637290780000|2021-11-19 02:59:40|595.49|592.69|595.49|592.69|595.49|592.69|595.3|592.5|0
1637290800000|2021-11-19 03:00:00|595.67|592.87|595.67|592.87|595.67|592.87|595.67|592.87|0
1637290820000|2021-11-19 03:00:20|595.49|592.69|595.67|592.87|595.67|592.87|595.49|592.69|0
1637290840000|2021-11-19 03:00:40|595.86|593.06|595.86|593.06|595.86|593.06|595.86|593.06|0
1637290860000|2021-11-19 03:01:00|596.05|593.25|595.86|593.06|596.05|593.25|595.86|593.06|0
1637290870000|2021-11-19 03:01:10|595.76|592.96|595.49|592.69|595.76|592.96|595.3|592.5|0
1637290880000|2021-11-19 03:01:20|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637290890000|2021-11-19 03:01:30|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1637290920000|2021-11-19 03:02:00|595.02|592.22|595.02|592.22|595.02|592.22|595.02|592.22|0
1637290930000|2021-11-19 03:02:10|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1637290940000|2021-11-19 03:02:20|594.74|591.94|594.74|591.94|594.74|591.94|594.55|591.75|0
1637290980000|2021-11-19 03:03:00|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1637290990000|2021-11-19 03:03:10|594.74|591.94|594.74|591.94|594.74|591.94|594.74|591.94|0
1637291020000|2021-11-19 03:03:40|594.83|592.03|594.74|591.94|594.83|592.03|594.74|591.94|0
1637291080000|2021-11-19 03:04:40|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1637291090000|2021-11-19 03:04:50|594.74|591.94|594.74|591.94|594.74|591.94|594.74|591.94|0
1637291120000|2021-11-19 03:05:20|594.83|592.03|594.74|591.94|594.83|592.03|594.74|591.94|0
1637291150000|2021-11-19 03:05:50|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1637291170000|2021-11-19 03:06:10|595.11|592.31|595.01|592.21|595.11|592.31|594.93|592.13|0
1637291180000|2021-11-19 03:06:20|595.11|592.31|594.93|592.13|595.11|592.31|594.93|592.13|0
1637291190000|2021-11-19 03:06:30|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1637291200000|2021-11-19 03:06:40|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1637291210000|2021-11-19 03:06:50|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1637291220000|2021-11-19 03:07:00|595.3|592.5|595.11|592.31|595.3|592.5|595.11|592.31|0
1637291260000|2021-11-19 03:07:40|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637291340000|2021-11-19 03:09:00|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1637291360000|2021-11-19 03:09:20|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637291370000|2021-11-19 03:09:30|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1637291380000|2021-11-19 03:09:40|595.2|592.4|595.3|592.5|595.3|592.5|595.11|592.31|0
1637291420000|2021-11-19 03:10:20|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1637291430000|2021-11-19 03:10:30|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637291450000|2021-11-19 03:10:50|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1637291460000|2021-11-19 03:11:00|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637291470000|2021-11-19 03:11:10|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1637291510000|2021-11-19 03:11:50|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1637291590000|2021-11-19 03:13:10|595.29|592.49|595.29|592.49|595.29|592.49|595.29|592.49|0
1637291600000|2021-11-19 03:13:20|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1637291610000|2021-11-19 03:13:30|595.29|592.49|595.48|592.68|595.48|592.68|595.29|592.49|0
1637291620000|2021-11-19 03:13:40|595.29|592.49|595.48|592.68|595.48|592.68|595.29|592.49|0
1637291630000|2021-11-19 03:13:50|595.57|592.77|595.48|592.68|595.57|592.77|595.48|592.68|0
1637291640000|2021-11-19 03:14:00|595.67|592.87|597.53|594.73|597.53|594.73|595.67|592.87|0
1637291650000|2021-11-19 03:14:10|597.35|594.55|596.97|594.17|597.53|594.73|596.79|593.99|0
1637291660000|2021-11-19 03:14:20|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1637291670000|2021-11-19 03:14:30|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1637291680000|2021-11-19 03:14:40|596.79|593.99|596.97|594.17|596.97|594.17|596.79|593.99|0
1637291690000|2021-11-19 03:14:50|597.16|594.36|597.35|594.55|597.35|594.55|597.16|594.36|0
1637291700000|2021-11-19 03:15:00|597.53|594.73|597.34|594.54|597.72|594.92|597.34|594.54|0
1637291710000|2021-11-19 03:15:10|597.16|594.36|596.97|594.17|597.16|594.36|596.97|594.17|0
1637291720000|2021-11-19 03:15:20|597.16|594.36|596.97|594.17|597.16|594.36|596.97|594.17|0
1637291750000|2021-11-19 03:15:50|596.79|593.99|596.97|594.17|596.97|594.17|596.79|593.99|0
1637291760000|2021-11-19 03:16:00|597.06|594.26|596.97|594.17|597.06|594.26|596.97|594.17|0
1637291770000|2021-11-19 03:16:10|596.87|594.07|596.97|594.17|596.97|594.17|596.87|594.07|0
1637291780000|2021-11-19 03:16:20|597.16|594.36|596.97|594.17|597.16|594.36|596.97|594.17|0
1637291790000|2021-11-19 03:16:30|596.78|593.98|596.87|594.07|596.97|594.17|596.78|593.98|0
1637291800000|2021-11-19 03:16:40|596.97|594.17|597.16|594.36|597.16|594.36|596.97|594.17|0
1637291810000|2021-11-19 03:16:50|596.97|594.17|597.16|594.36|597.16|594.36|596.97|594.17|0
1637291830000|2021-11-19 03:17:10|597.34|594.54|597.34|594.54|597.34|594.54|597.34|594.54|0
1637291850000|2021-11-19 03:17:30|597.25|594.45|597.53|594.73|597.53|594.73|597.25|594.45|0
1637291870000|2021-11-19 03:17:50|597.34|594.54|597.53|594.73|597.53|594.73|597.34|594.54|0
1637291880000|2021-11-19 03:18:00|597.34|594.54|597.34|594.54|597.34|594.54|597.34|594.54|0
1637291890000|2021-11-19 03:18:10|597.53|594.73|597.53|594.73|597.53|594.73|597.53|594.73|0
1637291910000|2021-11-19 03:18:30|597.43|594.63|597.53|594.73|597.53|594.73|597.43|594.63|0
1637291950000|2021-11-19 03:19:10|597.34|594.54|597.34|594.54|597.34|594.54|597.34|594.54|0
1637291960000|2021-11-19 03:19:20|597.53|594.73|597.53|594.73|597.53|594.73|597.53|594.73|0
1637291970000|2021-11-19 03:19:30|597.34|594.54|597.34|594.54|597.34|594.54|597.34|594.54|0
1637292020000|2021-11-19 03:20:20|597.53|594.73|597.34|594.54|597.53|594.73|597.34|594.54|0
1637292060000|2021-11-19 03:21:00|597.16|594.36|597.16|594.36|597.16|594.36|597.16|594.36|0
1637292080000|2021-11-19 03:21:20|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1637292100000|2021-11-19 03:21:40|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1637292120000|2021-11-19 03:22:00|596.69|593.89|596.78|593.98|596.78|593.98|596.69|593.89|0
1637292140000|2021-11-19 03:22:20|596.97|594.17|597.16|594.36|597.16|594.36|596.97|594.17|0
1637292160000|2021-11-19 03:22:40|596.97|594.17|596.97|594.17|597.06|594.26|596.97|594.17|0
1637292170000|2021-11-19 03:22:50|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1637292180000|2021-11-19 03:23:00|597.06|594.26|597.15|594.35|597.15|594.35|597.06|594.26|0
1637292190000|2021-11-19 03:23:10|597.34|594.54|597.15|594.35|597.34|594.54|597.15|594.35|0
1637292200000|2021-11-19 03:23:20|597.34|594.54|597.34|594.54|597.34|594.54|597.34|594.54|0
1637292240000|2021-11-19 03:24:00|597.43|594.63|597.34|594.54|597.43|594.63|597.34|594.54|0
1637292260000|2021-11-19 03:24:20|597.43|594.63|597.43|594.63|597.43|594.63|597.43|594.63|0
1637292270000|2021-11-19 03:24:30|597.34|594.54|597.34|594.54|597.34|594.54|597.34|594.54|0
1637292300000|2021-11-19 03:25:00|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1637292320000|2021-11-19 03:25:20|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1637292340000|2021-11-19 03:25:40|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1637292350000|2021-11-19 03:25:50|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1637292360000|2021-11-19 03:26:00|596.78|593.98|596.97|594.17|596.97|594.17|596.78|593.98|0
1637292400000|2021-11-19 03:26:40|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1637292450000|2021-11-19 03:27:30|596.97|594.17|596.87|594.07|596.97|594.17|596.78|593.98|0
1637292460000|2021-11-19 03:27:40|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1637292550000|2021-11-19 03:29:10|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1637292570000|2021-11-19 03:29:30|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1637292600000|2021-11-19 03:30:00|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1637292610000|2021-11-19 03:30:10|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1637292620000|2021-11-19 03:30:20|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1637292630000|2021-11-19 03:30:30|596.68|593.88|596.59|593.79|596.68|593.88|596.59|593.79|0
1637292640000|2021-11-19 03:30:40|596.41|593.61|596.41|593.61|596.41|593.61|596.41|593.61|0
1637292670000|2021-11-19 03:31:10|596.22|593.42|596.41|593.61|596.41|593.61|596.22|593.42|0
1637292710000|2021-11-19 03:31:50|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1637292720000|2021-11-19 03:32:00|596.22|593.42|596.22|593.42|596.22|593.42|596.22|593.42|0
1637292730000|2021-11-19 03:32:10|596.4|593.6|596.22|593.42|596.4|593.6|596.22|593.42|0
1637292780000|2021-11-19 03:33:00|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1637292790000|2021-11-19 03:33:10|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1637292800000|2021-11-19 03:33:20|595.85|593.05|595.85|593.05|595.85|593.05|595.85|593.05|0
1637292820000|2021-11-19 03:33:40|595.84|593.04|595.84|593.04|596.03|593.23|595.84|593.04|0
1637292890000|2021-11-19 03:34:50|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1637292940000|2021-11-19 03:35:40|596.12|593.32|596.03|593.23|596.22|593.42|596.03|593.23|0
1637292960000|2021-11-19 03:36:00|595.93|593.13|595.84|593.04|595.93|593.13|595.84|593.04|0
1637293000000|2021-11-19 03:36:40|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1637293010000|2021-11-19 03:36:50|595.84|593.04|595.66|592.86|595.84|593.04|595.66|592.86|0
1637293040000|2021-11-19 03:37:20|595.84|593.04|595.66|592.86|595.84|593.04|595.66|592.86|0
1637293060000|2021-11-19 03:37:40|595.28|592.48|595.47|592.67|595.47|592.67|595.28|592.48|0
1637293070000|2021-11-19 03:37:50|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1637293090000|2021-11-19 03:38:10|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1637293100000|2021-11-19 03:38:20|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1637293120000|2021-11-19 03:38:40|595.47|592.67|595.47|592.67|595.47|592.67|595.37|592.57|0
1637293140000|2021-11-19 03:39:00|595.28|592.48|595.47|592.67|595.47|592.67|595.28|592.48|0
1637293190000|2021-11-19 03:39:50|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1637293250000|2021-11-19 03:40:50|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1637293260000|2021-11-19 03:41:00|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1637293270000|2021-11-19 03:41:10|595.1|592.3|595.1|592.3|595.1|592.3|595.1|592.3|0
1637293320000|2021-11-19 03:42:00|594.91|592.11|594.91|592.11|594.91|592.11|594.91|592.11|0
1637293340000|2021-11-19 03:42:20|595.1|592.3|595.1|592.3|595.1|592.3|595.1|592.3|0
1637293380000|2021-11-19 03:43:00|595.28|592.48|595.1|592.3|595.28|592.48|595.1|592.3|0
1637293420000|2021-11-19 03:43:40|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1637293450000|2021-11-19 03:44:10|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1637293530000|2021-11-19 03:45:30|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1637293570000|2021-11-19 03:46:10|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1637293650000|2021-11-19 03:47:30|595.56|592.76|595.56|592.76|595.56|592.76|595.56|592.76|0
1637293660000|2021-11-19 03:47:40|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1637293690000|2021-11-19 03:48:10|595.84|593.04|595.84|593.04|595.84|593.04|595.84|593.04|0
1637293740000|2021-11-19 03:49:00|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1637293750000|2021-11-19 03:49:10|595.84|593.04|595.84|593.04|595.84|593.04|595.84|593.04|0
1637293830000|2021-11-19 03:50:30|595.65|592.85|595.84|593.04|595.84|593.04|595.65|592.85|0
1637293850000|2021-11-19 03:50:50|595.74|592.94|595.84|593.04|595.84|593.04|595.65|592.85|0
1637293860000|2021-11-19 03:51:00|595.65|592.85|595.84|593.04|595.84|593.04|595.65|592.85|0
1637293940000|2021-11-19 03:52:20|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1637293970000|2021-11-19 03:52:50|595.84|593.04|595.84|593.04|595.84|593.04|595.84|593.04|0
1637293980000|2021-11-19 03:53:00|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1637293990000|2021-11-19 03:53:10|595.84|593.04|595.84|593.04|595.84|593.04|595.84|593.04|0
1637294000000|2021-11-19 03:53:20|596.02|593.22|596.21|593.41|596.21|593.41|596.02|593.22|0
1637294010000|2021-11-19 03:53:30|596.11|593.31|596.02|593.22|596.11|593.31|596.02|593.22|0
1637294060000|2021-11-19 03:54:20|596.11|593.31|596.11|593.31|596.11|593.31|596.11|593.31|0
1637294070000|2021-11-19 03:54:30|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1637294160000|2021-11-19 03:56:00|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1637294170000|2021-11-19 03:56:10|596.48|593.68|596.39|593.59|596.48|593.68|596.39|593.59|0
1637294220000|2021-11-19 03:57:00|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1637294250000|2021-11-19 03:57:30|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1637294310000|2021-11-19 03:58:30|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1637294320000|2021-11-19 03:58:40|596.11|593.31|596.02|593.22|596.11|593.31|596.02|593.22|0
1637294390000|2021-11-19 03:59:50|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1637294410000|2021-11-19 04:00:10|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1637294430000|2021-11-19 04:00:30|595.83|593.03|595.83|593.03|595.83|593.03|595.83|593.03|0
1637294440000|2021-11-19 04:00:40|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1637294450000|2021-11-19 04:00:50|595.83|593.03|595.83|593.03|595.83|593.03|595.83|593.03|0
1637294490000|2021-11-19 04:01:30|596.02|593.22|595.83|593.03|596.02|593.22|595.83|593.03|0
1637294510000|2021-11-19 04:01:50|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1637294600000|2021-11-19 04:03:20|596.11|593.31|596.2|593.4|596.2|593.4|596.11|593.31|0
1637294610000|2021-11-19 04:03:30|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1637294640000|2021-11-19 04:04:00|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1637294660000|2021-11-19 04:04:20|596.48|593.68|596.39|593.59|596.48|593.68|596.39|593.59|0
1637294690000|2021-11-19 04:04:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637294700000|2021-11-19 04:05:00|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1637294720000|2021-11-19 04:05:20|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1637294750000|2021-11-19 04:05:50|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1637294810000|2021-11-19 04:06:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637294820000|2021-11-19 04:07:00|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1637294830000|2021-11-19 04:07:10|596.48|593.68|596.39|593.59|596.48|593.68|596.39|593.59|0
1637294860000|2021-11-19 04:07:40|596.29|593.49|596.39|593.59|596.39|593.59|596.2|593.4|0
1637294890000|2021-11-19 04:08:10|596.48|593.68|596.39|593.59|596.48|593.68|596.39|593.59|0
1637294900000|2021-11-19 04:08:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1637294940000|2021-11-19 04:09:00|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1637294960000|2021-11-19 04:09:20|596.76|593.96|596.76|593.96|596.76|593.96|596.76|593.96|0
1637294970000|2021-11-19 04:09:30|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1637294990000|2021-11-19 04:09:50|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295010000|2021-11-19 04:10:10|597.32|594.52|597.13|594.33|597.32|594.52|597.13|594.33|0
1637295020000|2021-11-19 04:10:20|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1637295050000|2021-11-19 04:10:50|597.51|594.71|597.51|594.71|597.51|594.71|597.51|594.71|0
1637295060000|2021-11-19 04:11:00|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1637295110000|2021-11-19 04:11:50|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295130000|2021-11-19 04:12:10|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1637295160000|2021-11-19 04:12:40|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295170000|2021-11-19 04:12:50|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1637295180000|2021-11-19 04:13:00|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295200000|2021-11-19 04:13:20|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1637295230000|2021-11-19 04:13:50|597.41|594.61|597.32|594.52|597.41|594.61|597.32|594.52|0
1637295320000|2021-11-19 04:15:20|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295330000|2021-11-19 04:15:30|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1637295350000|2021-11-19 04:15:50|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295360000|2021-11-19 04:16:00|597.32|594.52|597.22|594.42|597.32|594.52|597.22|594.42|0
1637295370000|2021-11-19 04:16:10|597.32|594.52|597.13|594.33|597.32|594.52|597.13|594.33|0
1637295400000|2021-11-19 04:16:40|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1637295420000|2021-11-19 04:17:00|597.03|594.23|597.03|594.23|597.03|594.23|596.94|594.14|0
1637295430000|2021-11-19 04:17:10|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295500000|2021-11-19 04:18:20|597.03|594.23|596.94|594.14|597.03|594.23|596.94|594.14|0
1637295510000|2021-11-19 04:18:30|597.13|594.33|597.13|594.33|597.13|594.33|596.94|594.14|0
1637295580000|2021-11-19 04:19:40|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1637295600000|2021-11-19 04:20:00|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295610000|2021-11-19 04:20:10|596.94|594.14|597.13|594.33|597.13|594.33|596.94|594.14|0
1637295620000|2021-11-19 04:20:20|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1637295640000|2021-11-19 04:20:40|597.13|594.33|596.94|594.14|597.13|594.33|596.94|594.14|0
1637295650000|2021-11-19 04:20:50|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1637295720000|2021-11-19 04:22:00|596.94|594.14|597.13|594.33|597.13|594.33|596.94|594.14|0
1637295740000|2021-11-19 04:22:20|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1637295760000|2021-11-19 04:22:40|597.13|594.33|596.94|594.14|597.13|594.33|596.94|594.14|0
1637295780000|2021-11-19 04:23:00|597.03|594.23|597.13|594.33|597.13|594.33|597.03|594.23|0
1637295790000|2021-11-19 04:23:10|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1637295800000|2021-11-19 04:23:20|596.84|594.04|596.57|593.77|596.84|594.04|596.57|593.77|0
1637295810000|2021-11-19 04:23:30|596.76|593.96|596.76|593.96|596.76|593.96|596.76|593.96|0
1637295820000|2021-11-19 04:23:40|596.75|593.95|596.75|593.95|596.75|593.95|596.75|593.95|0
1637295830000|2021-11-19 04:23:50|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1637295870000|2021-11-19 04:24:30|596.75|593.95|596.57|593.77|596.75|593.95|596.57|593.77|0
1637295930000|2021-11-19 04:25:30|596.75|593.95|596.75|593.95|596.75|593.95|596.75|593.95|0
1637295940000|2021-11-19 04:25:40|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1637295950000|2021-11-19 04:25:50|596.75|593.95|596.57|593.77|596.75|593.95|596.57|593.77|0
1637295960000|2021-11-19 04:26:00|596.66|593.86|596.57|593.77|596.75|593.95|596.57|593.77|0
1637295980000|2021-11-19 04:26:20|596.47|593.67|596.38|593.58|596.57|593.77|596.38|593.58|0
1637295990000|2021-11-19 04:26:30|596.57|593.77|596.38|593.58|596.57|593.77|596.38|593.58|0
1637296010000|2021-11-19 04:26:50|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1637296020000|2021-11-19 04:27:00|596.38|593.58|596.38|593.58|596.38|593.58|596.38|593.58|0
1637296040000|2021-11-19 04:27:20|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1637296050000|2021-11-19 04:27:30|596.38|593.58|596.19|593.39|596.38|593.58|596.19|593.39|0
1637296070000|2021-11-19 04:27:50|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1637296080000|2021-11-19 04:28:00|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637296100000|2021-11-19 04:28:20|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1637296110000|2021-11-19 04:28:30|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637296210000|2021-11-19 04:30:10|596.38|593.58|596.38|593.58|596.38|593.58|596.38|593.58|0
1637296280000|2021-11-19 04:31:20|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637296320000|2021-11-19 04:32:00|596.38|593.58|596.38|593.58|596.38|593.58|596.38|593.58|0
1637296370000|2021-11-19 04:32:50|596.28|593.48|596.38|593.58|596.38|593.58|596.28|593.48|0
1637296380000|2021-11-19 04:33:00|596.19|593.39|596.01|593.21|596.19|593.39|596.01|593.21|0
1637296390000|2021-11-19 04:33:10|596|593.2|596|593.2|596|593.2|596|593.2|0
1637296400000|2021-11-19 04:33:20|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637296410000|2021-11-19 04:33:30|596.09|593.29|596.19|593.39|596.19|593.39|596.09|593.29|0
1637296480000|2021-11-19 04:34:40|596|593.2|596|593.2|596|593.2|596|593.2|0
1637296490000|2021-11-19 04:34:50|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637296510000|2021-11-19 04:35:10|596|593.2|596.09|593.29|596.09|593.29|596|593.2|0
1637296520000|2021-11-19 04:35:20|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637296550000|2021-11-19 04:35:50|596.09|593.29|596|593.2|596.09|593.29|596|593.2|0
1637296570000|2021-11-19 04:36:10|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1637296620000|2021-11-19 04:37:00|596|593.2|596|593.2|596|593.2|596|593.2|0
1637296630000|2021-11-19 04:37:10|595.91|593.11|596|593.2|596|593.2|595.91|593.11|0
1637296650000|2021-11-19 04:37:30|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637296670000|2021-11-19 04:37:50|596|593.2|596|593.2|596|593.2|596|593.2|0
1637296680000|2021-11-19 04:38:00|595.82|593.02|596|593.2|596|593.2|595.82|593.02|0
1637296700000|2021-11-19 04:38:20|596.19|593.39|596|593.2|596.19|593.39|596|593.2|0
1637296740000|2021-11-19 04:39:00|595.82|593.02|595.91|593.11|596|593.2|595.82|593.02|0
1637296750000|2021-11-19 04:39:10|596|593.2|595.82|593.02|596|593.2|595.82|593.02|0
1637296780000|2021-11-19 04:39:40|596|593.2|596|593.2|596|593.2|596|593.2|0
1637296850000|2021-11-19 04:40:50|596.09|593.29|596.09|593.29|596.09|593.29|596|593.2|0
1637296860000|2021-11-19 04:41:00|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637296900000|2021-11-19 04:41:40|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637296930000|2021-11-19 04:42:10|596.56|593.76|596.56|593.76|596.56|593.76|596.56|593.76|0
1637296940000|2021-11-19 04:42:20|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637296990000|2021-11-19 04:43:10|596.46|593.66|596.56|593.76|596.56|593.76|596.46|593.66|0
1637297000000|2021-11-19 04:43:20|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637297050000|2021-11-19 04:44:10|596.56|593.76|596.56|593.76|596.56|593.76|596.56|593.76|0
1637297090000|2021-11-19 04:44:50|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637297110000|2021-11-19 04:45:10|596.56|593.76|596.37|593.57|596.56|593.76|596.37|593.57|0
1637297150000|2021-11-19 04:45:50|596.46|593.66|596.37|593.57|596.46|593.66|596.37|593.57|0
1637297180000|2021-11-19 04:46:20|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637297190000|2021-11-19 04:46:30|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637297200000|2021-11-19 04:46:40|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1637297210000|2021-11-19 04:46:50|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637297240000|2021-11-19 04:47:20|596.56|593.76|596.56|593.76|596.56|593.76|596.56|593.76|0
1637297250000|2021-11-19 04:47:30|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637297260000|2021-11-19 04:47:40|596.56|593.76|596.56|593.76|596.56|593.76|596.56|593.76|0
1637297310000|2021-11-19 04:48:30|596.74|593.94|596.74|593.94|596.74|593.94|596.74|593.94|0
1637297360000|2021-11-19 04:49:20|596.83|594.03|596.93|594.13|596.93|594.13|596.83|594.03|0
1637297370000|2021-11-19 04:49:30|596.74|593.94|596.74|593.94|596.74|593.94|596.74|593.94|0
1637297410000|2021-11-19 04:50:10|596.93|594.13|596.74|593.94|596.93|594.13|596.74|593.94|0
1637297420000|2021-11-19 04:50:20|596.83|594.03|596.93|594.13|596.93|594.13|596.83|594.03|0
1637297430000|2021-11-19 04:50:30|596.74|593.94|596.93|594.13|596.93|594.13|596.74|593.94|0
1637297440000|2021-11-19 04:50:40|596.83|594.03|596.74|593.94|596.83|594.03|596.74|593.94|0
1637297580000|2021-11-19 04:53:00|596.56|593.76|596.56|593.76|596.56|593.76|596.56|593.76|0
1637297590000|2021-11-19 04:53:10|596.74|593.94|596.74|593.94|596.74|593.94|596.74|593.94|0
1637297600000|2021-11-19 04:53:20|596.64|593.84|596.74|593.94|596.74|593.94|596.64|593.84|0
1637297610000|2021-11-19 04:53:30|596.56|593.76|596.56|593.76|596.56|593.76|596.56|593.76|0
1637297640000|2021-11-19 04:54:00|596.46|593.66|596.37|593.57|596.46|593.66|596.37|593.57|0
1637297650000|2021-11-19 04:54:10|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1637297660000|2021-11-19 04:54:20|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637297670000|2021-11-19 04:54:30|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1637297690000|2021-11-19 04:54:50|596|593.2|596|593.2|596|593.2|596|593.2|0
1637297700000|2021-11-19 04:55:00|595.9|593.1|595.9|593.1|595.9|593.1|595.9|593.1|0
1637297710000|2021-11-19 04:55:10|596|593.2|596|593.2|596|593.2|596|593.2|0
1637297720000|2021-11-19 04:55:20|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1637297750000|2021-11-19 04:55:50|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1637297760000|2021-11-19 04:56:00|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1637297820000|2021-11-19 04:57:00|595.99|593.19|595.99|593.19|596.08|593.28|595.99|593.19|0
1637297830000|2021-11-19 04:57:10|596.08|593.28|596.18|593.38|596.18|593.38|596.08|593.28|0
1637297870000|2021-11-19 04:57:50|595.99|593.19|596.18|593.38|596.18|593.38|595.99|593.19|0
1637297940000|2021-11-19 04:59:00|596.08|593.28|595.99|593.19|596.08|593.28|595.99|593.19|0
1637298000000|2021-11-19 05:00:00|595.62|592.82|595.81|593.01|595.81|593.01|595.62|592.82|0
1637298020000|2021-11-19 05:00:20|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1637298030000|2021-11-19 05:00:30|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1637298060000|2021-11-19 05:01:00|595.62|592.82|595.62|592.82|595.81|593.01|595.62|592.82|0
1637298070000|2021-11-19 05:01:10|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1637298110000|2021-11-19 05:01:50|595.99|593.19|595.81|593.01|595.99|593.19|595.81|593.01|0
1637298120000|2021-11-19 05:02:00|595.9|593.1|595.99|593.19|596.18|593.38|595.9|593.1|0
1637298130000|2021-11-19 05:02:10|596.18|593.38|596.18|593.38|596.18|593.38|595.99|593.19|0
1637298160000|2021-11-19 05:02:40|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1637298180000|2021-11-19 05:03:00|596.18|593.38|596.08|593.28|596.18|593.38|596.08|593.28|0
1637298190000|2021-11-19 05:03:10|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1637298220000|2021-11-19 05:03:40|596.27|593.47|596.18|593.38|596.27|593.47|596.18|593.38|0
1637298260000|2021-11-19 05:04:20|596.36|593.56|596.36|593.56|596.36|593.56|596.36|593.56|0
1637298290000|2021-11-19 05:04:50|596.55|593.75|596.55|593.75|596.55|593.75|596.55|593.75|0
1637298330000|2021-11-19 05:05:30|596.64|593.84|596.55|593.75|596.64|593.84|596.55|593.75|0
1637298340000|2021-11-19 05:05:40|596.36|593.56|596.36|593.56|596.36|593.56|596.36|593.56|0
1637298410000|2021-11-19 05:06:50|596.45|593.65|596.45|593.65|596.45|593.65|596.45|593.65|0
1637298420000|2021-11-19 05:07:00|596.55|593.75|596.55|593.75|596.55|593.75|596.55|593.75|0
1637298440000|2021-11-19 05:07:20|596.74|593.94|596.74|593.94|596.74|593.94|596.74|593.94|0
1637298480000|2021-11-19 05:08:00|596.55|593.75|596.55|593.75|596.55|593.75|596.55|593.75|0
1637298510000|2021-11-19 05:08:30|596.45|593.65|596.55|593.75|596.55|593.75|596.45|593.65|0
1637298530000|2021-11-19 05:08:50|596.36|593.56|596.36|593.56|596.36|593.56|596.36|593.56|0
1637298550000|2021-11-19 05:09:10|596.55|593.75|596.55|593.75|596.55|593.75|596.55|593.75|0
1637298560000|2021-11-19 05:09:20|596.64|593.84|596.55|593.75|596.64|593.84|596.55|593.75|0
1637298570000|2021-11-19 05:09:30|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1637298600000|2021-11-19 05:10:00|596.55|593.75|596.18|593.38|596.73|593.93|596.18|593.38|0
1637298620000|2021-11-19 05:10:20|596.17|593.37|596.17|593.37|596.17|593.37|596.17|593.37|0
1637298630000|2021-11-19 05:10:30|595.8|593|595.8|593|595.8|593|595.8|593|0
1637298640000|2021-11-19 05:10:40|595.62|592.82|595.43|592.63|595.8|593|595.43|592.63|0
1637298670000|2021-11-19 05:11:10|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1637298680000|2021-11-19 05:11:20|595.06|592.26|595.06|592.26|595.06|592.26|595.06|592.26|0
1637298690000|2021-11-19 05:11:30|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1637298710000|2021-11-19 05:11:50|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1637298740000|2021-11-19 05:12:20|595.52|592.72|595.43|592.63|595.52|592.72|595.43|592.63|0
1637298750000|2021-11-19 05:12:30|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637298760000|2021-11-19 05:12:40|595.43|592.63|595.61|592.81|595.61|592.81|595.43|592.63|0
1637298790000|2021-11-19 05:13:10|595.43|592.63|595.43|592.63|595.61|592.81|595.43|592.63|0
1637298800000|2021-11-19 05:13:20|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637298860000|2021-11-19 05:14:20|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1637298900000|2021-11-19 05:15:00|595.52|592.72|595.61|592.81|595.61|592.81|595.52|592.72|0
1637298920000|2021-11-19 05:15:20|595.43|592.63|595.52|592.72|595.52|592.72|595.43|592.63|0
1637298930000|2021-11-19 05:15:30|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637298950000|2021-11-19 05:15:50|595.52|592.72|595.52|592.72|595.52|592.72|595.52|592.72|0
1637298960000|2021-11-19 05:16:00|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637299000000|2021-11-19 05:16:40|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1637299010000|2021-11-19 05:16:50|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637299020000|2021-11-19 05:17:00|595.8|593|595.8|593|595.8|593|595.8|593|0
1637299080000|2021-11-19 05:18:00|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637299090000|2021-11-19 05:18:10|595.7|592.9|595.8|593|595.8|593|595.7|592.9|0
1637299100000|2021-11-19 05:18:20|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637299120000|2021-11-19 05:18:40|595.24|592.44|595.24|592.44|595.43|592.63|595.24|592.44|0
1637299150000|2021-11-19 05:19:10|595.14|592.34|595.05|592.25|595.14|592.34|595.05|592.25|0
1637299160000|2021-11-19 05:19:20|595.14|592.34|595.24|592.44|595.24|592.44|595.14|592.34|0
1637299180000|2021-11-19 05:19:40|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1637299190000|2021-11-19 05:19:50|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1637299210000|2021-11-19 05:20:10|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1637299220000|2021-11-19 05:20:20|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1637299230000|2021-11-19 05:20:30|594.87|592.07|594.68|591.88|594.87|592.07|594.68|591.88|0
1637299260000|2021-11-19 05:21:00|594.87|592.07|594.87|592.07|594.87|592.07|594.87|592.07|0
1637299270000|2021-11-19 05:21:10|595.05|592.25|594.87|592.07|595.05|592.25|594.87|592.07|0
1637299280000|2021-11-19 05:21:20|594.96|592.16|595.14|592.34|595.14|592.34|594.96|592.16|0
1637299290000|2021-11-19 05:21:30|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1637299310000|2021-11-19 05:21:50|595.05|592.25|595.24|592.44|595.24|592.44|595.05|592.25|0
1637299320000|2021-11-19 05:22:00|595.05|592.25|595.24|592.44|595.24|592.44|595.05|592.25|0
1637299340000|2021-11-19 05:22:20|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1637299430000|2021-11-19 05:23:50|595.51|592.71|595.42|592.62|595.51|592.71|595.42|592.62|0
1637299450000|2021-11-19 05:24:10|595.61|592.81|595.51|592.71|595.61|592.81|595.42|592.62|0
1637299460000|2021-11-19 05:24:20|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1637299480000|2021-11-19 05:24:40|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637299510000|2021-11-19 05:25:10|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1637299520000|2021-11-19 05:25:20|595.51|592.71|595.51|592.71|595.51|592.71|595.51|592.71|0
1637299530000|2021-11-19 05:25:30|595.42|592.62|595.61|592.81|595.61|592.81|595.42|592.62|0
1637299550000|2021-11-19 05:25:50|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1637299560000|2021-11-19 05:26:00|595.61|592.81|595.61|592.81|595.8|593|595.61|592.81|0
1637299600000|2021-11-19 05:26:40|595.79|592.99|595.61|592.81|595.79|592.99|595.61|592.81|0
1637299660000|2021-11-19 05:27:40|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1637299680000|2021-11-19 05:28:00|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1637299700000|2021-11-19 05:28:20|595.7|592.9|595.51|592.71|595.7|592.9|595.51|592.71|0
1637299710000|2021-11-19 05:28:30|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1637299740000|2021-11-19 05:29:00|595.23|592.43|595.42|592.62|595.42|592.62|595.23|592.43|0
1637299750000|2021-11-19 05:29:10|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1637299770000|2021-11-19 05:29:30|595.42|592.62|595.23|592.43|595.42|592.62|595.23|592.43|0
1637299850000|2021-11-19 05:30:50|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1637299860000|2021-11-19 05:31:00|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1637299880000|2021-11-19 05:31:20|595.05|592.25|595.14|592.34|595.14|592.34|595.05|592.25|0
1637299890000|2021-11-19 05:31:30|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1637299910000|2021-11-19 05:31:50|595.42|592.62|595.23|592.43|595.42|592.62|595.23|592.43|0
1637299980000|2021-11-19 05:33:00|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1637300020000|2021-11-19 05:33:40|595.32|592.52|595.05|592.25|595.32|592.52|595.05|592.25|0
1637300050000|2021-11-19 05:34:10|594.86|592.06|595.05|592.25|595.05|592.25|594.86|592.06|0
1637300070000|2021-11-19 05:34:30|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1637300080000|2021-11-19 05:34:40|595.23|592.43|595.05|592.25|595.23|592.43|595.05|592.25|0
1637300090000|2021-11-19 05:34:50|595.14|592.34|595.23|592.43|595.23|592.43|595.14|592.34|0
1637300120000|2021-11-19 05:35:20|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1637300130000|2021-11-19 05:35:30|595.14|592.34|595.05|592.25|595.14|592.34|595.05|592.25|0
1637300150000|2021-11-19 05:35:50|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1637300160000|2021-11-19 05:36:00|595.42|592.62|595.23|592.43|595.42|592.62|595.23|592.43|0
1637300170000|2021-11-19 05:36:10|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1637300180000|2021-11-19 05:36:20|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1637300190000|2021-11-19 05:36:30|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1637300200000|2021-11-19 05:36:40|595.23|592.43|595.23|592.43|595.32|592.52|595.23|592.43|0
1637300250000|2021-11-19 05:37:30|595.42|592.62|595.32|592.52|595.42|592.62|595.32|592.52|0
1637300260000|2021-11-19 05:37:40|595.04|592.24|595.23|592.43|595.23|592.43|595.04|592.24|0
1637300280000|2021-11-19 05:38:00|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1637300290000|2021-11-19 05:38:10|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637300330000|2021-11-19 05:38:50|595.69|592.89|595.79|592.99|595.79|592.99|595.69|592.89|0
1637300380000|2021-11-19 05:39:40|595.98|593.18|595.98|593.18|595.98|593.18|595.98|593.18|0
1637300390000|2021-11-19 05:39:50|595.79|592.99|595.98|593.18|595.98|593.18|595.79|592.99|0
1637300410000|2021-11-19 05:40:10|595.79|592.99|595.79|592.99|595.98|593.18|595.79|592.99|0
1637300420000|2021-11-19 05:40:20|595.98|593.18|595.6|592.8|595.98|593.18|595.6|592.8|0
1637300430000|2021-11-19 05:40:30|595.79|592.99|595.6|592.8|595.79|592.99|595.6|592.8|0
1637300460000|2021-11-19 05:41:00|595.79|592.99|595.88|593.08|595.97|593.17|595.79|592.99|0
1637300470000|2021-11-19 05:41:10|595.97|593.17|595.88|593.08|595.97|593.17|595.88|593.08|0
1637300480000|2021-11-19 05:41:20|595.97|593.17|595.97|593.17|595.97|593.17|595.97|593.17|0
1637300490000|2021-11-19 05:41:30|596.16|593.36|595.97|593.17|596.16|593.36|595.97|593.17|0
1637300500000|2021-11-19 05:41:40|596.06|593.26|595.97|593.17|596.16|593.36|595.97|593.17|0
1637300520000|2021-11-19 05:42:00|596.16|593.36|596.06|593.26|596.16|593.36|595.97|593.17|0
1637300530000|2021-11-19 05:42:10|596.16|593.36|595.97|593.17|596.16|593.36|595.97|593.17|0
1637300540000|2021-11-19 05:42:20|595.88|593.08|595.79|592.99|595.88|593.08|595.79|592.99|0
1637300550000|2021-11-19 05:42:30|595.97|593.17|595.97|593.17|595.97|593.17|595.97|593.17|0
1637300560000|2021-11-19 05:42:40|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1637300580000|2021-11-19 05:43:00|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637300590000|2021-11-19 05:43:10|595.41|592.61|595.6|592.8|595.6|592.8|595.41|592.61|0
1637300610000|2021-11-19 05:43:30|595.69|592.89|595.79|592.99|595.79|592.99|595.69|592.89|0
1637300620000|2021-11-19 05:43:40|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637300630000|2021-11-19 05:43:50|595.69|592.89|595.79|592.99|595.79|592.99|595.69|592.89|0
1637300640000|2021-11-19 05:44:00|595.88|593.08|595.88|593.08|595.88|593.08|595.88|593.08|0
1637300650000|2021-11-19 05:44:10|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1637300690000|2021-11-19 05:44:50|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637300700000|2021-11-19 05:45:00|595.69|592.89|595.97|593.17|595.97|593.17|595.69|592.89|0
1637300710000|2021-11-19 05:45:10|596.06|593.26|596.06|593.26|596.06|593.26|596.06|593.26|0
1637300720000|2021-11-19 05:45:20|595.97|593.17|595.97|593.17|595.97|593.17|595.97|593.17|0
1637300780000|2021-11-19 05:46:20|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1637300800000|2021-11-19 05:46:40|595.97|593.17|595.97|593.17|595.97|593.17|595.97|593.17|0
1637300810000|2021-11-19 05:46:50|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1637300820000|2021-11-19 05:47:00|595.97|593.17|595.79|592.99|595.97|593.17|595.79|592.99|0
1637300870000|2021-11-19 05:47:50|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637300880000|2021-11-19 05:48:00|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1637300890000|2021-11-19 05:48:10|595.97|593.17|595.79|592.99|595.97|593.17|595.79|592.99|0
1637300910000|2021-11-19 05:48:30|595.97|593.17|595.79|592.99|595.97|593.17|595.79|592.99|0
1637300940000|2021-11-19 05:49:00|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637300960000|2021-11-19 05:49:20|595.78|592.98|595.78|592.98|595.78|592.98|595.6|592.8|0
1637300970000|2021-11-19 05:49:30|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637300980000|2021-11-19 05:49:40|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1637301020000|2021-11-19 05:50:20|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1637301040000|2021-11-19 05:50:40|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1637301050000|2021-11-19 05:50:50|595.41|592.61|595.23|592.43|595.41|592.61|595.23|592.43|0
1637301070000|2021-11-19 05:51:10|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1637301080000|2021-11-19 05:51:20|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1637301090000|2021-11-19 05:51:30|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1637301110000|2021-11-19 05:51:50|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637301120000|2021-11-19 05:52:00|595.69|592.89|595.97|593.17|595.97|593.17|595.69|592.89|0
1637301130000|2021-11-19 05:52:10|596.16|593.36|595.78|592.98|596.16|593.36|595.78|592.98|0
1637301140000|2021-11-19 05:52:20|595.87|593.07|595.78|592.98|595.97|593.17|595.78|592.98|0
1637301160000|2021-11-19 05:52:40|595.87|593.07|595.87|593.07|595.87|593.07|595.87|593.07|0
1637301170000|2021-11-19 05:52:50|595.97|593.17|595.78|592.98|595.97|593.17|595.78|592.98|0
1637301180000|2021-11-19 05:53:00|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1637301250000|2021-11-19 05:54:10|595.41|592.61|595.22|592.42|595.41|592.61|595.22|592.42|0
1637301260000|2021-11-19 05:54:20|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1637301270000|2021-11-19 05:54:30|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1637301280000|2021-11-19 05:54:40|595.41|592.61|595.22|592.42|595.41|592.61|595.22|592.42|0
1637301290000|2021-11-19 05:54:50|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1637301310000|2021-11-19 05:55:10|595.22|592.42|595.22|592.42|595.22|592.42|595.13|592.33|0
1637301320000|2021-11-19 05:55:20|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1637301340000|2021-11-19 05:55:40|595.13|592.33|595.22|592.42|595.22|592.42|595.04|592.24|0
1637301380000|2021-11-19 05:56:20|595.13|592.33|595.04|592.24|595.13|592.33|595.04|592.24|0
1637301410000|2021-11-19 05:56:50|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1637301450000|2021-11-19 05:57:30|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1637301520000|2021-11-19 05:58:40|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1637301540000|2021-11-19 05:59:00|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1637301580000|2021-11-19 05:59:40|594.85|592.05|594.66|591.86|594.85|592.05|594.66|591.86|0
1637301600000|2021-11-19 06:00:00|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1637301610000|2021-11-19 06:00:10|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1637301620000|2021-11-19 06:00:20|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1637301650000|2021-11-19 06:00:50|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1637301670000|2021-11-19 06:01:10|594.85|592.05|594.85|592.05|595.03|592.23|594.85|592.05|0
1637301680000|2021-11-19 06:01:20|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1637301720000|2021-11-19 06:02:00|594.85|592.05|595.03|592.23|595.03|592.23|594.85|592.05|0
1637301750000|2021-11-19 06:02:30|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1637301790000|2021-11-19 06:03:10|594.94|592.14|595.03|592.23|595.03|592.23|594.94|592.14|0
1637301810000|2021-11-19 06:03:30|594.85|592.05|595.03|592.23|595.03|592.23|594.85|592.05|0
1637301820000|2021-11-19 06:03:40|594.94|592.14|595.03|592.23|595.03|592.23|594.94|592.14|0
1637301830000|2021-11-19 06:03:50|595.12|592.32|595.22|592.42|595.22|592.42|595.12|592.32|0
1637301840000|2021-11-19 06:04:00|595.12|592.32|595.22|592.42|595.22|592.42|595.12|592.32|0
1637301880000|2021-11-19 06:04:40|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1637301890000|2021-11-19 06:04:50|595.22|592.42|595.22|592.42|595.41|592.61|595.22|592.42|0
1637301910000|2021-11-19 06:05:10|595.03|592.23|594.85|592.05|595.03|592.23|594.85|592.05|0
1637301930000|2021-11-19 06:05:30|594.94|592.14|594.85|592.05|594.94|592.14|594.85|592.05|0
1637301950000|2021-11-19 06:05:50|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1637302000000|2021-11-19 06:06:40|594.85|592.05|595.03|592.23|595.03|592.23|594.85|592.05|0
1637302020000|2021-11-19 06:07:00|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1637302030000|2021-11-19 06:07:10|595.03|592.23|595.22|592.42|595.22|592.42|595.03|592.23|0
1637302040000|2021-11-19 06:07:20|595.03|592.23|595.12|592.32|595.12|592.32|595.03|592.23|0
1637302050000|2021-11-19 06:07:30|595.03|592.23|594.93|592.13|595.03|592.23|594.93|592.13|0
1637302060000|2021-11-19 06:07:40|594.85|592.05|594.93|592.13|594.93|592.13|594.85|592.05|0
1637302070000|2021-11-19 06:07:50|595.03|592.23|595.22|592.42|595.22|592.42|595.03|592.23|0
1637302080000|2021-11-19 06:08:00|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1637302090000|2021-11-19 06:08:10|595.12|592.32|595.03|592.23|595.12|592.32|595.03|592.23|0
1637302100000|2021-11-19 06:08:20|594.84|592.04|594.93|592.13|594.93|592.13|594.84|592.04|0
1637302110000|2021-11-19 06:08:30|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1637302250000|2021-11-19 06:10:50|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1637302260000|2021-11-19 06:11:00|595.22|592.42|595.4|592.6|595.4|592.6|595.22|592.42|0
1637302270000|2021-11-19 06:11:10|595.22|592.42|595.31|592.51|595.31|592.51|595.22|592.42|0
1637302280000|2021-11-19 06:11:20|595.4|592.6|595.4|592.6|595.4|592.6|595.4|592.6|0
1637302290000|2021-11-19 06:11:30|595.49|592.69|595.59|592.79|595.59|592.79|595.49|592.69|0
1637302310000|2021-11-19 06:11:50|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1637302320000|2021-11-19 06:12:00|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1637302370000|2021-11-19 06:12:50|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1637302450000|2021-11-19 06:14:10|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1637302460000|2021-11-19 06:14:20|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1637302470000|2021-11-19 06:14:30|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1637302480000|2021-11-19 06:14:40|596.15|593.35|595.96|593.16|596.15|593.35|595.96|593.16|0
1637302550000|2021-11-19 06:15:50|595.77|592.97|595.86|593.06|595.86|593.06|595.77|592.97|0
1637302560000|2021-11-19 06:16:00|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1637302580000|2021-11-19 06:16:20|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1637302600000|2021-11-19 06:16:40|595.77|592.97|595.77|592.97|595.77|592.97|595.59|592.79|0
1637302620000|2021-11-19 06:17:00|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1637302680000|2021-11-19 06:18:00|595.4|592.6|595.4|592.6|595.4|592.6|595.4|592.6|0
1637302710000|2021-11-19 06:18:30|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1637302740000|2021-11-19 06:19:00|595.03|592.23|595.3|592.5|595.3|592.5|595.03|592.23|0
1637302750000|2021-11-19 06:19:10|595.4|592.6|595.4|592.6|595.4|592.6|595.4|592.6|0
1637302800000|2021-11-19 06:20:00|595.58|592.78|595.4|592.6|595.58|592.78|595.4|592.6|0
1637302840000|2021-11-19 06:20:40|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1637302870000|2021-11-19 06:21:10|595.67|592.87|595.67|592.87|595.67|592.87|595.58|592.78|0
1637302880000|2021-11-19 06:21:20|595.58|592.78|595.77|592.97|595.77|592.97|595.58|592.78|0
1637302890000|2021-11-19 06:21:30|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1637302910000|2021-11-19 06:21:50|595.77|592.97|595.58|592.78|595.77|592.97|595.58|592.78|0
1637302920000|2021-11-19 06:22:00|595.67|592.87|595.67|592.87|595.67|592.87|595.67|592.87|0
1637302930000|2021-11-19 06:22:10|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1637302960000|2021-11-19 06:22:40|595.86|593.06|595.96|593.16|595.96|593.16|595.86|593.06|0
1637302970000|2021-11-19 06:22:50|595.77|592.97|595.86|593.06|595.86|593.06|595.77|592.97|0
1637302980000|2021-11-19 06:23:00|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1637302990000|2021-11-19 06:23:10|595.86|593.06|595.96|593.16|595.96|593.16|595.86|593.06|0
1637303000000|2021-11-19 06:23:20|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1637303010000|2021-11-19 06:23:30|595.86|593.06|595.96|593.16|595.96|593.16|595.86|593.06|0
1637303020000|2021-11-19 06:23:40|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1637303070000|2021-11-19 06:24:30|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1637303110000|2021-11-19 06:25:10|596.14|593.34|596.14|593.34|596.14|593.34|595.96|593.16|0
1637303160000|2021-11-19 06:26:00|596.33|593.53|596.33|593.53|596.33|593.53|596.33|593.53|0
1637303170000|2021-11-19 06:26:10|596.14|593.34|596.14|593.34|596.14|593.34|596.14|593.34|0
1637303190000|2021-11-19 06:26:30|596.33|593.53|596.33|593.53|596.33|593.53|596.33|593.53|0
1637303220000|2021-11-19 06:27:00|596.04|593.24|596.14|593.34|596.14|593.34|596.04|593.24|0
1637303230000|2021-11-19 06:27:10|596.04|593.24|596.14|593.34|596.14|593.34|596.04|593.24|0
1637303250000|2021-11-19 06:27:30|596.04|593.24|595.95|593.15|596.14|593.34|595.95|593.15|0
1637303260000|2021-11-19 06:27:40|596.04|593.24|595.95|593.15|596.04|593.24|595.95|593.15|0
1637303320000|2021-11-19 06:28:40|596.14|593.34|596.14|593.34|596.14|593.34|596.14|593.34|0
1637303340000|2021-11-19 06:29:00|596.33|593.53|596.33|593.53|596.33|593.53|596.33|593.53|0
1637303400000|2021-11-19 06:30:00|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1637303410000|2021-11-19 06:30:10|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1637303430000|2021-11-19 06:30:30|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1637303440000|2021-11-19 06:30:40|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1637303450000|2021-11-19 06:30:50|596.89|594.09|596.89|594.09|596.89|594.09|596.89|594.09|0
1637303460000|2021-11-19 06:31:00|596.79|593.99|596.89|594.09|596.89|594.09|596.7|593.9|0
1637303480000|2021-11-19 06:31:20|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1637303490000|2021-11-19 06:31:30|597.26|594.46|597.26|594.46|597.26|594.46|597.26|594.46|0
1637303500000|2021-11-19 06:31:40|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1637303510000|2021-11-19 06:31:50|597.26|594.46|597.07|594.27|597.26|594.46|597.07|594.27|0
1637303520000|2021-11-19 06:32:00|597.26|594.46|597.07|594.27|597.26|594.46|597.07|594.27|0
1637303530000|2021-11-19 06:32:10|596.88|594.08|596.88|594.08|596.88|594.08|596.88|594.08|0
1637303540000|2021-11-19 06:32:20|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1637303550000|2021-11-19 06:32:30|597.26|594.46|597.26|594.46|597.26|594.46|597.26|594.46|0
1637303560000|2021-11-19 06:32:40|597.16|594.36|597.26|594.46|597.26|594.46|597.16|594.36|0
1637303580000|2021-11-19 06:33:00|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1637303590000|2021-11-19 06:33:10|597.26|594.46|597.26|594.46|597.26|594.46|597.26|594.46|0
1637303600000|2021-11-19 06:33:20|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1637303640000|2021-11-19 06:34:00|596.88|594.08|596.88|594.08|596.88|594.08|596.88|594.08|0
1637303660000|2021-11-19 06:34:20|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1637303680000|2021-11-19 06:34:40|596.88|594.08|597.07|594.27|597.07|594.27|596.88|594.08|0
1637303710000|2021-11-19 06:35:10|596.97|594.17|596.88|594.08|596.97|594.17|596.88|594.08|0
1637303720000|2021-11-19 06:35:20|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1637303730000|2021-11-19 06:35:30|596.88|594.08|596.7|593.9|596.88|594.08|596.7|593.9|0
1637303750000|2021-11-19 06:35:50|596.51|593.71|596.41|593.61|596.51|593.71|596.41|593.61|0
1637303760000|2021-11-19 06:36:00|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1637303770000|2021-11-19 06:36:10|596.6|593.8|596.7|593.9|596.7|593.9|596.6|593.8|0
1637303780000|2021-11-19 06:36:20|596.88|594.08|596.88|594.08|596.88|594.08|596.88|594.08|0
1637303790000|2021-11-19 06:36:30|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1637303800000|2021-11-19 06:36:40|596.88|594.08|596.88|594.08|596.88|594.08|596.88|594.08|0
1637303830000|2021-11-19 06:37:10|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1637303850000|2021-11-19 06:37:30|596.79|593.99|596.7|593.9|596.79|593.99|596.7|593.9|0
1637303870000|2021-11-19 06:37:50|596.88|594.08|596.88|594.08|596.88|594.08|596.88|594.08|0
1637303880000|2021-11-19 06:38:00|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1637303940000|2021-11-19 06:39:00|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1637303960000|2021-11-19 06:39:20|596.7|593.9|596.69|593.89|596.7|593.9|596.69|593.89|0
1637303970000|2021-11-19 06:39:30|596.14|593.34|596.32|593.52|596.32|593.52|596.14|593.34|0
1637303980000|2021-11-19 06:39:40|596.22|593.42|596.14|593.34|596.22|593.42|596.14|593.34|0
1637303990000|2021-11-19 06:39:50|596.32|593.52|596.41|593.61|596.51|593.71|596.32|593.52|0
1637304000000|2021-11-19 06:40:00|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1637304010000|2021-11-19 06:40:10|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1637304020000|2021-11-19 06:40:20|596.51|593.71|596.88|594.08|596.88|594.08|596.51|593.71|0
1637304030000|2021-11-19 06:40:30|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1637304060000|2021-11-19 06:41:00|596.51|593.71|596.51|593.71|596.69|593.89|596.51|593.71|0
1637304070000|2021-11-19 06:41:10|596.69|593.89|596.6|593.8|596.69|593.89|596.6|593.8|0
1637304080000|2021-11-19 06:41:20|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1637304110000|2021-11-19 06:41:50|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1637304120000|2021-11-19 06:42:00|596.69|593.89|596.51|593.71|596.69|593.89|596.51|593.71|0
1637304130000|2021-11-19 06:42:10|596.41|593.61|596.32|593.52|596.41|593.61|596.32|593.52|0
1637304150000|2021-11-19 06:42:30|596.51|593.71|596.32|593.52|596.51|593.71|596.32|593.52|0
1637304160000|2021-11-19 06:42:40|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1637304170000|2021-11-19 06:42:50|596.32|593.52|596.32|593.52|596.32|593.52|596.32|593.52|0
1637304180000|2021-11-19 06:43:00|596.41|593.61|596.32|593.52|596.41|593.61|596.32|593.52|0
1637304220000|2021-11-19 06:43:40|596.13|593.33|596.32|593.52|596.32|593.52|596.13|593.33|0
1637304230000|2021-11-19 06:43:50|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637304240000|2021-11-19 06:44:00|596.32|593.52|596.13|593.33|596.32|593.52|596.13|593.33|0
1637304260000|2021-11-19 06:44:20|596.22|593.42|596.32|593.52|596.32|593.52|596.22|593.42|0
1637304280000|2021-11-19 06:44:40|596.22|593.42|596.22|593.42|596.22|593.42|596.22|593.42|0
1637304290000|2021-11-19 06:44:50|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637304320000|2021-11-19 06:45:20|596.32|593.52|596.32|593.52|596.32|593.52|596.32|593.52|0
1637304330000|2021-11-19 06:45:30|596.22|593.42|596.22|593.42|596.22|593.42|596.22|593.42|0
1637304340000|2021-11-19 06:45:40|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637304450000|2021-11-19 06:47:30|595.95|593.15|595.95|593.15|595.95|593.15|595.95|593.15|0
1637304500000|2021-11-19 06:48:20|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637304520000|2021-11-19 06:48:40|595.95|593.15|595.95|593.15|595.95|593.15|595.95|593.15|0
1637304530000|2021-11-19 06:48:50|595.94|593.14|595.94|593.14|595.94|593.14|595.94|593.14|0
1637304540000|2021-11-19 06:49:00|596.13|593.33|596.03|593.23|596.13|593.33|596.03|593.23|0
1637304550000|2021-11-19 06:49:10|595.94|593.14|595.94|593.14|595.94|593.14|595.94|593.14|0
1637304560000|2021-11-19 06:49:20|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637304570000|2021-11-19 06:49:30|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1637304580000|2021-11-19 06:49:40|595.94|593.14|596.03|593.23|596.03|593.23|595.94|593.14|0
1637304590000|2021-11-19 06:49:50|596.13|593.33|596.13|593.33|596.13|593.33|596.03|593.23|0
1637304690000|2021-11-19 06:51:30|596.32|593.52|596.32|593.52|596.32|593.52|596.32|593.52|0
1637304710000|2021-11-19 06:51:50|596.13|593.33|595.94|593.14|596.13|593.33|595.94|593.14|0
1637304720000|2021-11-19 06:52:00|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637304750000|2021-11-19 06:52:30|596.41|593.61|596.32|593.52|596.41|593.61|596.32|593.52|0
1637304800000|2021-11-19 06:53:20|596.22|593.42|596.13|593.33|596.22|593.42|596.13|593.33|0
1637304820000|2021-11-19 06:53:40|596.32|593.52|596.32|593.52|596.32|593.52|596.32|593.52|0
1637304830000|2021-11-19 06:53:50|596.22|593.42|596.32|593.52|596.32|593.52|596.22|593.42|0
1637304840000|2021-11-19 06:54:00|596.13|593.33|596.32|593.52|596.32|593.52|596.13|593.33|0
1637304850000|2021-11-19 06:54:10|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637304860000|2021-11-19 06:54:20|596.22|593.42|596.13|593.33|596.32|593.52|596.13|593.33|0
1637304870000|2021-11-19 06:54:30|596.32|593.52|596.32|593.52|596.32|593.52|596.32|593.52|0
1637304910000|2021-11-19 06:55:10|596.5|593.7|596.5|593.7|596.5|593.7|596.5|593.7|0
1637304990000|2021-11-19 06:56:30|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1637305000000|2021-11-19 06:56:40|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637305020000|2021-11-19 06:57:00|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1637305030000|2021-11-19 06:57:10|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637305060000|2021-11-19 06:57:40|596.22|593.42|596.22|593.42|596.22|593.42|596.22|593.42|0
1637305070000|2021-11-19 06:57:50|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637305080000|2021-11-19 06:58:00|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1637305100000|2021-11-19 06:58:20|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637305130000|2021-11-19 06:58:50|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1637305140000|2021-11-19 06:59:00|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637305200000|2021-11-19 07:00:00|595.94|593.14|595.94|593.14|595.94|593.14|595.75|592.95|0
1637305220000|2021-11-19 07:00:20|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637305240000|2021-11-19 07:00:40|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1637305290000|2021-11-19 07:01:30|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1637305300000|2021-11-19 07:01:40|595.94|593.14|595.94|593.14|595.94|593.14|595.75|592.95|0
1637305360000|2021-11-19 07:02:40|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1637305390000|2021-11-19 07:03:10|595.94|593.14|595.94|593.14|595.94|593.14|595.84|593.04|0
1637305400000|2021-11-19 07:03:20|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1637305410000|2021-11-19 07:03:30|595.94|593.14|595.94|593.14|595.94|593.14|595.94|593.14|0
1637305420000|2021-11-19 07:03:40|595.75|592.95|595.94|593.14|595.94|593.14|595.75|592.95|0
1637305430000|2021-11-19 07:03:50|595.75|592.95|595.84|593.04|595.84|593.04|595.75|592.95|0
1637305440000|2021-11-19 07:04:00|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1637305460000|2021-11-19 07:04:20|595.94|593.14|595.75|592.95|595.94|593.14|595.75|592.95|0
1637305500000|2021-11-19 07:05:00|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1637305510000|2021-11-19 07:05:10|595.56|592.76|595.56|592.76|595.56|592.76|595.56|592.76|0
1637305530000|2021-11-19 07:05:30|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1637305550000|2021-11-19 07:05:50|595.94|593.14|595.94|593.14|595.94|593.14|595.94|593.14|0
1637305580000|2021-11-19 07:06:20|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1637305590000|2021-11-19 07:06:30|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637305610000|2021-11-19 07:06:50|595.94|593.14|595.94|593.14|595.94|593.14|595.94|593.14|0
1637305630000|2021-11-19 07:07:10|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637305640000|2021-11-19 07:07:20|596.31|593.51|596.5|593.7|596.5|593.7|596.31|593.51|0
1637305650000|2021-11-19 07:07:30|596.68|593.88|596.87|594.07|596.87|594.07|596.68|593.88|0
1637305660000|2021-11-19 07:07:40|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1637305690000|2021-11-19 07:08:10|596.87|594.07|596.68|593.88|596.87|594.07|596.68|593.88|0
1637305700000|2021-11-19 07:08:20|596.5|593.7|596.68|593.88|596.68|593.88|596.5|593.7|0
1637305710000|2021-11-19 07:08:30|596.5|593.7|596.5|593.7|596.5|593.7|596.5|593.7|0
1637305720000|2021-11-19 07:08:40|596.31|593.51|596.12|593.32|596.31|593.51|596.12|593.32|0
1637305730000|2021-11-19 07:08:50|595.94|593.14|595.94|593.14|595.94|593.14|595.94|593.14|0
1637305740000|2021-11-19 07:09:00|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637305770000|2021-11-19 07:09:30|596.31|593.51|596.21|593.41|596.31|593.51|596.21|593.41|0
1637305780000|2021-11-19 07:09:40|596.12|593.32|596.31|593.51|596.31|593.51|596.12|593.32|0
1637305790000|2021-11-19 07:09:50|596.12|593.32|596.31|593.51|596.31|593.51|596.12|593.32|0
1637305800000|2021-11-19 07:10:00|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1637305820000|2021-11-19 07:10:20|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1637305850000|2021-11-19 07:10:50|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637305860000|2021-11-19 07:11:00|596.31|593.51|596.02|593.22|596.31|593.51|595.94|593.14|0
1637305870000|2021-11-19 07:11:10|596.12|593.32|596.31|593.51|596.31|593.51|596.12|593.32|0
1637305880000|2021-11-19 07:11:20|595.94|593.14|596.12|593.32|596.12|593.32|595.94|593.14|0
1637305890000|2021-11-19 07:11:30|596.02|593.22|595.93|593.13|596.02|593.22|595.93|593.13|0
1637305900000|2021-11-19 07:11:40|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637305910000|2021-11-19 07:11:50|596.02|593.22|595.93|593.13|596.02|593.22|595.93|593.13|0
1637305940000|2021-11-19 07:12:20|596.12|593.32|595.93|593.13|596.12|593.32|595.93|593.13|0
1637305980000|2021-11-19 07:13:00|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1637306010000|2021-11-19 07:13:30|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1637306050000|2021-11-19 07:14:10|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637306070000|2021-11-19 07:14:30|595.93|593.13|596.12|593.32|596.12|593.32|595.93|593.13|0
1637306080000|2021-11-19 07:14:40|596.02|593.22|596.12|593.32|596.12|593.32|595.93|593.13|0
1637306090000|2021-11-19 07:14:50|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1637306100000|2021-11-19 07:15:00|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1637306120000|2021-11-19 07:15:20|596.02|593.22|596.12|593.32|596.12|593.32|596.02|593.22|0
1637306150000|2021-11-19 07:15:50|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1637306160000|2021-11-19 07:16:00|596.49|593.69|596.4|593.6|596.49|593.69|596.4|593.6|0
1637306170000|2021-11-19 07:16:10|596.49|593.69|596.31|593.51|596.49|593.69|596.31|593.51|0
1637306180000|2021-11-19 07:16:20|596.49|593.69|596.31|593.51|596.49|593.69|596.31|593.51|0
1637306190000|2021-11-19 07:16:30|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1637306220000|2021-11-19 07:17:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1637306240000|2021-11-19 07:17:20|596.49|593.69|596.68|593.88|596.68|593.88|596.49|593.69|0
1637306250000|2021-11-19 07:17:30|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1637306260000|2021-11-19 07:17:40|596.31|593.51|596.49|593.69|596.49|593.69|596.31|593.51|0
1637306270000|2021-11-19 07:17:50|596.31|593.51|596.3|593.5|596.31|593.51|596.3|593.5|0
1637306280000|2021-11-19 07:18:00|596.49|593.69|596.12|593.32|596.49|593.69|596.12|593.32|0
1637306310000|2021-11-19 07:18:30|596.3|593.5|596.3|593.5|596.3|593.5|596.3|593.5|0
1637306320000|2021-11-19 07:18:40|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637306360000|2021-11-19 07:19:20|596.3|593.5|596.3|593.5|596.3|593.5|596.3|593.5|0
1637306380000|2021-11-19 07:19:40|596.39|593.59|596.49|593.69|596.49|593.69|596.39|593.59|0
1637306400000|2021-11-19 07:20:00|596.3|593.5|596.49|593.69|596.49|593.69|596.3|593.5|0
1637306420000|2021-11-19 07:20:20|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1637306430000|2021-11-19 07:20:30|596.3|593.5|596.49|593.69|596.49|593.69|596.3|593.5|0
1637306440000|2021-11-19 07:20:40|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1637306450000|2021-11-19 07:20:50|596.49|593.69|596.49|593.69|596.49|593.69|596.3|593.5|0
1637306480000|2021-11-19 07:21:20|596.39|593.59|596.39|593.59|596.49|593.69|596.3|593.5|0
1637306490000|2021-11-19 07:21:30|596.3|593.5|596.3|593.5|596.3|593.5|596.3|593.5|0
1637306540000|2021-11-19 07:22:20|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1637306550000|2021-11-19 07:22:30|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1637306570000|2021-11-19 07:22:50|596.86|594.06|596.86|594.06|596.86|594.06|596.86|594.06|0
1637306580000|2021-11-19 07:23:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1637306600000|2021-11-19 07:23:20|596.86|594.06|596.86|594.06|596.86|594.06|596.86|594.06|0
1637306610000|2021-11-19 07:23:30|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1637306620000|2021-11-19 07:23:40|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1637306630000|2021-11-19 07:23:50|596.49|593.69|596.68|593.88|596.68|593.88|596.49|593.69|0
1637306640000|2021-11-19 07:24:00|596.49|593.69|596.3|593.5|596.49|593.69|596.3|593.5|0
1637306710000|2021-11-19 07:25:10|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637306720000|2021-11-19 07:25:20|596.3|593.5|596.2|593.4|596.3|593.5|596.12|593.32|0
1637306730000|2021-11-19 07:25:30|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1637306740000|2021-11-19 07:25:40|595.93|593.13|595.74|592.94|595.93|593.13|595.74|592.94|0
1637306770000|2021-11-19 07:26:10|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1637306780000|2021-11-19 07:26:20|595.74|592.94|595.74|592.94|595.74|592.94|595.74|592.94|0
1637306860000|2021-11-19 07:27:40|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1637306870000|2021-11-19 07:27:50|595.74|592.94|595.74|592.94|595.74|592.94|595.74|592.94|0
1637306880000|2021-11-19 07:28:00|595.93|593.13|595.74|592.94|595.93|593.13|595.74|592.94|0
1637306900000|2021-11-19 07:28:20|595.55|592.75|595.74|592.94|595.74|592.94|595.55|592.75|0
1637306910000|2021-11-19 07:28:30|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1637306920000|2021-11-19 07:28:40|595.74|592.94|595.55|592.75|595.74|592.94|595.55|592.75|0
1637306930000|2021-11-19 07:28:50|595.74|592.94|595.55|592.75|595.74|592.94|595.55|592.75|0
1637306940000|2021-11-19 07:29:00|595.74|592.94|595.74|592.94|595.74|592.94|595.74|592.94|0
1637306980000|2021-11-19 07:29:40|595.93|593.13|595.74|592.94|595.93|593.13|595.74|592.94|0
1637307000000|2021-11-19 07:30:00|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1637307010000|2021-11-19 07:30:10|595.74|592.94|595.55|592.75|595.83|593.03|595.55|592.75|0
1637307060000|2021-11-19 07:31:00|595.74|592.94|595.74|592.94|595.74|592.94|595.74|592.94|0
1637307070000|2021-11-19 07:31:10|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1637307130000|2021-11-19 07:32:10|596.11|593.31|596.11|593.31|596.11|593.31|595.93|593.13|0
1637307140000|2021-11-19 07:32:20|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1637307150000|2021-11-19 07:32:30|595.93|593.13|596.3|593.5|596.3|593.5|595.93|593.13|0
1637307160000|2021-11-19 07:32:40|596.2|593.4|596.3|593.5|596.3|593.5|596.2|593.4|0
1637307170000|2021-11-19 07:32:50|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1637307190000|2021-11-19 07:33:10|596.11|593.31|596.11|593.31|596.11|593.31|596.11|593.31|0
1637307220000|2021-11-19 07:33:40|596.3|593.5|596.11|593.31|596.3|593.5|596.11|593.31|0
1637307230000|2021-11-19 07:33:50|595.74|592.94|595.74|592.94|595.74|592.94|595.74|592.94|0
1637307250000|2021-11-19 07:34:10|596.11|593.31|596.11|593.31|596.11|593.31|596.11|593.31|0
1637307280000|2021-11-19 07:34:40|596.3|593.5|596.3|593.5|596.3|593.5|596.3|593.5|0
1637307300000|2021-11-19 07:35:00|596.48|593.68|596.48|593.68|596.67|593.87|596.48|593.68|0
1637307320000|2021-11-19 07:35:20|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1637307330000|2021-11-19 07:35:30|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637307360000|2021-11-19 07:36:00|596.67|593.87|596.48|593.68|596.67|593.87|596.48|593.68|0
1637307400000|2021-11-19 07:36:40|596.3|593.5|596.3|593.5|596.3|593.5|596.3|593.5|0
1637307420000|2021-11-19 07:37:00|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637307430000|2021-11-19 07:37:10|596.3|593.5|596.39|593.59|596.39|593.59|596.3|593.5|0
1637307440000|2021-11-19 07:37:20|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637307450000|2021-11-19 07:37:30|596.39|593.59|596.3|593.5|596.48|593.68|596.3|593.5|0
1637307470000|2021-11-19 07:37:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637307480000|2021-11-19 07:38:00|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1637307490000|2021-11-19 07:38:10|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1637307530000|2021-11-19 07:38:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637307540000|2021-11-19 07:39:00|596.57|593.77|596.67|593.87|596.67|593.87|596.57|593.77|0
1637307550000|2021-11-19 07:39:10|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637307650000|2021-11-19 07:40:50|596.38|593.58|596.48|593.68|596.48|593.68|596.38|593.58|0
1637307730000|2021-11-19 07:42:10|596.67|593.87|596.48|593.68|596.67|593.87|596.48|593.68|0
1637307790000|2021-11-19 07:43:10|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1637307810000|2021-11-19 07:43:30|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1637307860000|2021-11-19 07:44:20|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1637307920000|2021-11-19 07:45:20|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1637307930000|2021-11-19 07:45:30|596.85|594.05|596.85|594.05|597.04|594.24|596.85|594.05|0
1637307960000|2021-11-19 07:46:00|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1637307970000|2021-11-19 07:46:10|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1637307980000|2021-11-19 07:46:20|597.22|594.42|597.22|594.42|597.22|594.42|597.22|594.42|0
1637308060000|2021-11-19 07:47:40|597.41|594.61|597.41|594.61|597.41|594.61|597.41|594.61|0
1637308080000|2021-11-19 07:48:00|597.97|595.17|597.97|595.17|597.97|595.17|597.97|595.17|0
1637308090000|2021-11-19 07:48:10|598.16|595.36|598.16|595.36|598.16|595.36|598.16|595.36|0
1637308100000|2021-11-19 07:48:20|598.25|595.45|598.25|595.45|598.25|595.45|598.25|595.45|0
1637308110000|2021-11-19 07:48:30|598.16|595.36|598.16|595.36|598.16|595.36|598.16|595.36|0
1637308130000|2021-11-19 07:48:50|597.97|595.17|598.16|595.36|598.16|595.36|597.97|595.17|0
1637308150000|2021-11-19 07:49:10|598.34|595.54|598.34|595.54|598.34|595.54|598.34|595.54|0
1637308160000|2021-11-19 07:49:20|598.53|595.73|598.53|595.73|598.53|595.73|598.53|595.73|0
1637308180000|2021-11-19 07:49:40|598.72|595.92|598.72|595.92|598.72|595.92|598.72|595.92|0
1637308190000|2021-11-19 07:49:50|598.53|595.73|598.72|595.92|598.72|595.92|598.53|595.73|0
1637308200000|2021-11-19 07:50:00|598.53|595.73|598.53|595.73|598.53|595.73|598.53|595.73|0
1637308210000|2021-11-19 07:50:10|598.72|595.92|598.72|595.92|598.72|595.92|598.72|595.92|0
1637308220000|2021-11-19 07:50:20|598.53|595.73|598.16|595.36|598.53|595.73|598.16|595.36|0
1637308230000|2021-11-19 07:50:30|597.97|595.17|597.97|595.17|597.97|595.17|597.97|595.17|0
1637308260000|2021-11-19 07:51:00|598.06|595.26|597.97|595.17|598.06|595.26|597.97|595.17|0
1637308280000|2021-11-19 07:51:20|598.16|595.36|598.16|595.36|598.16|595.36|598.16|595.36|0
1637308290000|2021-11-19 07:51:30|598.06|595.26|597.97|595.17|598.16|595.36|597.97|595.17|0
1637308300000|2021-11-19 07:51:40|597.78|594.98|597.87|595.07|597.87|595.07|597.78|594.98|0
1637308310000|2021-11-19 07:51:50|597.6|594.8|597.6|594.8|597.6|594.8|597.6|594.8|0
1637308320000|2021-11-19 07:52:00|597.41|594.61|597.41|594.61|597.41|594.61|597.41|594.61|0
1637308330000|2021-11-19 07:52:10|597.22|594.42|597.22|594.42|597.22|594.42|597.22|594.42|0
1637308340000|2021-11-19 07:52:20|597.04|594.24|597.04|594.24|597.22|594.42|597.04|594.24|0
1637308370000|2021-11-19 07:52:50|596.85|594.05|597.04|594.24|597.04|594.24|596.85|594.05|0
1637308380000|2021-11-19 07:53:00|596.85|594.05|596.85|594.05|596.85|594.05|596.85|594.05|0
1637308440000|2021-11-19 07:54:00|596.66|593.86|596.66|593.86|596.66|593.86|596.66|593.86|0
1637308450000|2021-11-19 07:54:10|596.85|594.05|596.85|594.05|596.85|594.05|596.85|594.05|0
1637308470000|2021-11-19 07:54:30|597.03|594.23|596.85|594.05|597.03|594.23|596.85|594.05|0
1637308500000|2021-11-19 07:55:00|596.66|593.86|596.66|593.86|596.66|593.86|596.66|593.86|0
1637308510000|2021-11-19 07:55:10|596.85|594.05|596.85|594.05|596.85|594.05|596.85|594.05|0
1637308550000|2021-11-19 07:55:50|596.75|593.95|596.66|593.86|596.75|593.95|596.66|593.86|0
1637308570000|2021-11-19 07:56:10|596.47|593.67|596.47|593.67|596.47|593.67|596.47|593.67|0
1637308640000|2021-11-19 07:57:20|596.56|593.76|596.56|593.76|596.56|593.76|596.56|593.76|0
1637308650000|2021-11-19 07:57:30|596.66|593.86|596.66|593.86|596.66|593.86|596.66|593.86|0
1637308670000|2021-11-19 07:57:50|596.85|594.05|596.85|594.05|596.85|594.05|596.85|594.05|0
1637308730000|2021-11-19 07:58:50|596.66|593.86|596.66|593.86|596.66|593.86|596.66|593.86|0
1637308740000|2021-11-19 07:59:00|596.75|593.95|596.47|593.67|596.75|593.95|596.47|593.67|0
1637308750000|2021-11-19 07:59:10|596.29|593.49|596.29|593.49|596.38|593.58|596.29|593.49|0
1637308760000|2021-11-19 07:59:20|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1637308770000|2021-11-19 07:59:30|595.91|593.11|595.73|592.93|595.91|593.11|595.73|592.93|0
1637308780000|2021-11-19 07:59:40|595.91|593.11|595.91|593.11|595.91|593.11|595.73|592.93|0
1637308790000|2021-11-19 07:59:50|595.73|592.93|595.73|592.93|595.73|592.93|595.73|592.93|0
1637308800000|2021-11-19 08:00:00|595.35|592.55|595.73|592.93|595.73|592.93|595.35|592.55|0
1637308810000|2021-11-19 08:00:10|595.35|592.55|597.78|594.98|597.78|594.98|595.17|592.37|0
1637308830000|2021-11-19 08:00:30|597.69|594.89|595.49|592.69|597.78|594.98|595.49|592.69|0
1637308840000|2021-11-19 08:00:40|596.45|593.65|596.54|593.74|596.54|593.74|596.45|593.65|0
1637308850000|2021-11-19 08:00:50|596.64|593.84|596.64|593.84|596.64|593.84|596.64|593.84|0
1637308860000|2021-11-19 08:01:00|596.45|593.65|596.17|593.37|596.45|593.65|596.08|593.28|0
1637308870000|2021-11-19 08:01:10|596.08|593.28|596.08|593.28|596.08|593.28|595.89|593.09|0
1637308880000|2021-11-19 08:01:20|595.89|593.09|595.89|593.09|595.89|593.09|595.89|593.09|0
1637308900000|2021-11-19 08:01:40|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1637308910000|2021-11-19 08:01:50|595.52|592.72|595.7|592.9|595.7|592.9|595.52|592.72|0
1637308920000|2021-11-19 08:02:00|595.89|593.09|595.89|593.09|595.89|593.09|595.89|593.09|0
1637308930000|2021-11-19 08:02:10|595.7|592.9|596.08|593.28|596.08|593.28|595.7|592.9|0
1637308940000|2021-11-19 08:02:20|595.89|593.09|595.89|593.09|596.08|593.28|595.89|593.09|0
1637308950000|2021-11-19 08:02:30|595.7|592.9|595.79|592.99|595.79|592.99|595.7|592.9|0
1637308960000|2021-11-19 08:02:40|595.89|593.09|595.52|592.72|595.89|593.09|595.52|592.72|0
1637308970000|2021-11-19 08:02:50|595.7|592.9|595.7|592.9|595.7|592.9|595.52|592.72|0
1637308980000|2021-11-19 08:03:00|595.52|592.72|595.33|592.53|595.52|592.72|595.33|592.53|0
1637308990000|2021-11-19 08:03:10|595.15|592.35|595.15|592.35|595.33|592.53|595.15|592.35|0
1637309000000|2021-11-19 08:03:20|595.33|592.53|595.33|592.53|595.33|592.53|595.15|592.35|0
1637309010000|2021-11-19 08:03:30|595.52|592.72|595.52|592.72|595.52|592.72|595.42|592.62|0
1637309030000|2021-11-19 08:03:50|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1637309040000|2021-11-19 08:04:00|595.89|593.09|595.7|592.9|595.89|593.09|595.7|592.9|0
1637309050000|2021-11-19 08:04:10|595.61|592.81|595.52|592.72|595.61|592.81|595.52|592.72|0
1637309070000|2021-11-19 08:04:30|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1637309080000|2021-11-19 08:04:40|595.89|593.09|596.08|593.28|596.08|593.28|595.89|593.09|0
1637309090000|2021-11-19 08:04:50|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1637309100000|2021-11-19 08:05:00|595.69|593.29|595.69|593.29|595.69|593.29|595.5|593.1|0
1637309110000|2021-11-19 08:05:10|595.5|593.1|596.06|593.66|596.06|593.66|595.5|593.1|0
1637309120000|2021-11-19 08:05:20|595.88|593.48|595.88|593.48|595.88|593.48|595.88|593.48|0
1637309130000|2021-11-19 08:05:30|595.87|593.47|596.06|593.66|596.06|593.66|595.87|593.47|0
1637309140000|2021-11-19 08:05:40|595.87|593.47|596.06|593.66|596.06|593.66|595.87|593.47|0
1637309150000|2021-11-19 08:05:50|595.87|593.47|595.69|593.29|595.87|593.47|595.69|593.29|0
1637309160000|2021-11-19 08:06:00|595.87|593.47|595.69|593.29|595.87|593.47|595.69|593.29|0
1637309170000|2021-11-19 08:06:10|595.5|593.1|595.5|593.1|595.5|593.1|595.32|592.92|0
1637309180000|2021-11-19 08:06:20|595.69|593.29|595.69|593.29|595.69|593.29|595.5|593.1|0
1637309190000|2021-11-19 08:06:30|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1637309200000|2021-11-19 08:06:40|595.69|593.29|595.69|593.29|595.69|593.29|595.69|593.29|0
1637309210000|2021-11-19 08:06:50|595.87|593.47|596.06|593.66|596.06|593.66|595.87|593.47|0
1637309220000|2021-11-19 08:07:00|596.25|593.85|596.06|593.66|596.25|593.85|596.06|593.66|0
1637309230000|2021-11-19 08:07:10|596.25|593.85|596.43|594.03|596.43|594.03|596.25|593.85|0
1637309240000|2021-11-19 08:07:20|596.62|594.22|596.62|594.22|596.62|594.22|596.62|594.22|0
1637309260000|2021-11-19 08:07:40|596.8|594.4|596.8|594.4|596.8|594.4|596.8|594.4|0
1637309280000|2021-11-19 08:08:00|596.43|594.03|596.62|594.22|596.62|594.22|596.43|594.03|0
1637309290000|2021-11-19 08:08:10|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1637309300000|2021-11-19 08:08:20|596.34|593.94|596.43|594.03|596.43|594.03|596.25|593.85|0
1637309310000|2021-11-19 08:08:30|596.25|593.85|596.06|593.66|596.25|593.85|596.06|593.66|0
1637309330000|2021-11-19 08:08:50|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1637309340000|2021-11-19 08:09:00|596.06|593.66|595.96|593.56|596.06|593.66|595.87|593.47|0
1637309350000|2021-11-19 08:09:10|596.15|593.75|596.06|593.66|596.15|593.75|596.06|593.66|0
1637309360000|2021-11-19 08:09:20|595.96|593.56|595.96|593.56|595.96|593.56|595.96|593.56|0
1637309370000|2021-11-19 08:09:30|596.06|593.66|595.87|593.47|596.06|593.66|595.87|593.47|0
1637309380000|2021-11-19 08:09:40|596.06|593.66|596.06|593.66|596.06|593.66|596.06|593.66|0
1637309400000|2021-11-19 08:10:00|596.15|593.75|596.25|593.85|596.25|593.85|596.15|593.75|0
1637309410000|2021-11-19 08:10:10|596.06|593.66|595.69|593.29|596.06|593.66|595.69|593.29|0
1637309420000|2021-11-19 08:10:20|595.87|593.47|595.5|593.1|595.87|593.47|595.5|593.1|0
1637309430000|2021-11-19 08:10:30|595.31|592.91|595.13|592.73|595.31|592.91|595.13|592.73|0
1637309440000|2021-11-19 08:10:40|595.31|592.91|595.31|592.91|595.31|592.91|595.31|592.91|0
1637309460000|2021-11-19 08:11:00|595.4|593|595.5|593.1|595.5|593.1|595.4|593|0
1637309470000|2021-11-19 08:11:10|595.69|593.29|595.69|593.29|595.69|593.29|595.69|593.29|0
1637309480000|2021-11-19 08:11:20|595.5|593.1|595.69|593.29|595.87|593.47|595.5|593.1|0
1637309490000|2021-11-19 08:11:30|595.78|593.38|595.69|593.29|595.78|593.38|595.69|593.29|0
1637309500000|2021-11-19 08:11:40|595.87|593.47|595.96|593.56|595.96|593.56|595.87|593.47|0
1637309510000|2021-11-19 08:11:50|595.87|593.47|596.06|593.66|596.06|593.66|595.87|593.47|0
1637309540000|2021-11-19 08:12:20|595.96|593.56|595.96|593.56|595.96|593.56|595.96|593.56|0
1637309550000|2021-11-19 08:12:30|595.87|593.47|595.69|593.29|595.87|593.47|595.69|593.29|0
1637309560000|2021-11-19 08:12:40|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1637309570000|2021-11-19 08:12:50|595.31|592.91|595.4|593|595.4|593|595.31|592.91|0
1637309580000|2021-11-19 08:13:00|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1637309590000|2021-11-19 08:13:10|595.69|593.29|595.69|593.29|595.69|593.29|595.69|593.29|0
1637309610000|2021-11-19 08:13:30|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1637309620000|2021-11-19 08:13:40|595.77|593.37|595.87|593.47|596.06|593.66|595.77|593.37|0
1637309630000|2021-11-19 08:13:50|596.06|593.66|596.06|593.66|596.06|593.66|596.06|593.66|0
1637309640000|2021-11-19 08:14:00|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1637309660000|2021-11-19 08:14:20|595.69|593.29|595.68|593.28|595.69|593.29|595.68|593.28|0
1637309670000|2021-11-19 08:14:30|595.87|593.47|595.87|593.47|595.87|593.47|595.68|593.28|0
1637309680000|2021-11-19 08:14:40|595.68|593.28|595.68|593.28|595.87|593.47|595.68|593.28|0
1637309690000|2021-11-19 08:14:50|595.77|593.37|595.68|593.28|595.77|593.37|595.68|593.28|0
1637309700000|2021-11-19 08:15:00|595.77|593.37|595.87|593.47|595.87|593.47|595.77|593.37|0
1637309710000|2021-11-19 08:15:10|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1637309720000|2021-11-19 08:15:20|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1637309730000|2021-11-19 08:15:30|595.68|593.28|595.68|593.28|595.68|593.28|595.5|593.1|0
1637309740000|2021-11-19 08:15:40|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1637309750000|2021-11-19 08:15:50|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1637309760000|2021-11-19 08:16:00|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1637309770000|2021-11-19 08:16:10|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1637309800000|2021-11-19 08:16:40|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1637309810000|2021-11-19 08:16:50|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1637309820000|2021-11-19 08:17:00|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1637309840000|2021-11-19 08:17:20|595.68|593.28|595.68|593.28|595.87|593.47|595.68|593.28|0
1637309850000|2021-11-19 08:17:30|595.87|593.47|595.5|593.1|595.87|593.47|595.5|593.1|0
1637309880000|2021-11-19 08:18:00|595.4|593|595.31|592.91|595.5|593.1|595.31|592.91|0
1637309900000|2021-11-19 08:18:20|595.13|592.73|594.94|592.54|595.13|592.73|594.94|592.54|0
1637309910000|2021-11-19 08:18:30|595.13|592.73|594.94|592.54|595.13|592.73|594.94|592.54|0
1637309920000|2021-11-19 08:18:40|594.75|592.35|594.75|592.35|594.75|592.35|594.75|592.35|0
1637309930000|2021-11-19 08:18:50|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1637309940000|2021-11-19 08:19:00|595.13|592.73|595.12|592.72|595.13|592.73|595.12|592.72|0
1637309950000|2021-11-19 08:19:10|595.31|592.91|595.31|592.91|595.31|592.91|595.31|592.91|0
1637309960000|2021-11-19 08:19:20|595.12|592.72|595.31|592.91|595.31|592.91|595.12|592.72|0
1637309970000|2021-11-19 08:19:30|595.21|592.81|594.94|592.54|595.21|592.81|594.94|592.54|0
1637309980000|2021-11-19 08:19:40|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1637309990000|2021-11-19 08:19:50|594.94|592.54|595.03|592.63|595.12|592.72|594.94|592.54|0
1637310000000|2021-11-19 08:20:00|594.75|592.35|594.94|592.54|594.94|592.54|594.75|592.35|0
1637310020000|2021-11-19 08:20:20|594.75|592.35|594.75|592.35|594.75|592.35|594.75|592.35|0
1637310050000|2021-11-19 08:20:50|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1637310060000|2021-11-19 08:21:00|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1637310080000|2021-11-19 08:21:20|595.21|592.81|595.31|592.91|595.31|592.91|595.21|592.81|0
1637310110000|2021-11-19 08:21:50|595.12|592.72|595.12|592.72|595.31|592.91|595.12|592.72|0
1637310120000|2021-11-19 08:22:00|595.31|592.91|595.31|592.91|595.4|593|595.31|592.91|0
1637310130000|2021-11-19 08:22:10|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1637310170000|2021-11-19 08:22:50|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1637310180000|2021-11-19 08:23:00|595.5|593.1|595.68|593.28|595.68|593.28|595.5|593.1|0
1637310190000|2021-11-19 08:23:10|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1637310240000|2021-11-19 08:24:00|595.68|593.28|595.87|593.47|595.87|593.47|595.68|593.28|0
1637310260000|2021-11-19 08:24:20|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1637310310000|2021-11-19 08:25:10|595.96|593.56|595.87|593.47|595.96|593.56|595.87|593.47|0
1637310320000|2021-11-19 08:25:20|595.68|593.28|595.87|593.47|595.87|593.47|595.68|593.28|0
1637310350000|2021-11-19 08:25:50|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1637310360000|2021-11-19 08:26:00|596.24|593.84|596.24|593.84|596.24|593.84|596.24|593.84|0
1637310370000|2021-11-19 08:26:10|596.33|593.93|596.05|593.65|596.33|593.93|596.05|593.65|0
1637310420000|2021-11-19 08:27:00|596.24|593.84|596.24|593.84|596.42|594.02|596.24|593.84|0
1637310430000|2021-11-19 08:27:10|596.33|593.93|596.33|593.93|596.33|593.93|596.33|593.93|0
1637310440000|2021-11-19 08:27:20|596.42|594.02|596.61|594.21|596.61|594.21|596.42|594.02|0
1637310450000|2021-11-19 08:27:30|596.42|594.02|596.61|594.21|596.61|594.21|596.42|594.02|0
1637310460000|2021-11-19 08:27:40|596.42|594.02|596.51|594.11|596.61|594.21|596.42|594.02|0
1637310470000|2021-11-19 08:27:50|596.42|594.02|596.42|594.02|596.61|594.21|596.42|594.02|0
1637310480000|2021-11-19 08:28:00|596.61|594.21|596.61|594.21|596.61|594.21|596.61|594.21|0
1637310490000|2021-11-19 08:28:10|596.8|594.4|596.61|594.21|596.8|594.4|596.61|594.21|0
1637310570000|2021-11-19 08:29:30|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1637310590000|2021-11-19 08:29:50|596.24|593.84|596.42|594.02|596.42|594.02|596.24|593.84|0
1637310600000|2021-11-19 08:30:00|596.61|594.21|596.61|594.21|596.61|594.21|596.61|594.21|0
1637310620000|2021-11-19 08:30:20|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1637310630000|2021-11-19 08:30:30|596.61|594.21|596.05|593.65|596.61|594.21|596.05|593.65|0
1637310640000|2021-11-19 08:30:40|595.86|593.46|596.05|593.65|596.05|593.65|595.86|593.46|0
1637310650000|2021-11-19 08:30:50|595.86|593.46|596.05|593.65|596.05|593.65|595.86|593.46|0
1637310670000|2021-11-19 08:31:10|596.14|593.74|596.05|593.65|596.14|593.74|596.05|593.65|0
1637310690000|2021-11-19 08:31:30|596.24|593.84|596.24|593.84|596.24|593.84|596.24|593.84|0
1637310700000|2021-11-19 08:31:40|596.32|593.92|596.61|594.21|596.61|594.21|596.32|593.92|0
1637310720000|2021-11-19 08:32:00|596.79|594.39|596.79|594.39|596.79|594.39|596.79|594.39|0
1637310730000|2021-11-19 08:32:10|596.61|594.21|596.61|594.21|596.61|594.21|596.61|594.21|0
1637310740000|2021-11-19 08:32:20|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1637310750000|2021-11-19 08:32:30|596.61|594.21|596.61|594.21|596.61|594.21|596.61|594.21|0
1637310760000|2021-11-19 08:32:40|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1637310770000|2021-11-19 08:32:50|596.23|593.83|596.05|593.65|596.23|593.83|596.05|593.65|0
1637310780000|2021-11-19 08:33:00|596.23|593.83|596.05|593.65|596.23|593.83|596.05|593.65|0
1637310790000|2021-11-19 08:33:10|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1637310800000|2021-11-19 08:33:20|596.14|593.74|596.14|593.74|596.14|593.74|596.14|593.74|0
1637310810000|2021-11-19 08:33:30|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1637310820000|2021-11-19 08:33:40|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1637310830000|2021-11-19 08:33:50|595.68|593.28|595.68|593.28|595.68|593.28|595.58|593.18|0
1637310840000|2021-11-19 08:34:00|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1637310850000|2021-11-19 08:34:10|595.77|593.37|595.86|593.46|595.86|593.46|595.77|593.37|0
1637310860000|2021-11-19 08:34:20|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1637310870000|2021-11-19 08:34:30|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1637310880000|2021-11-19 08:34:40|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1637310890000|2021-11-19 08:34:50|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1637310900000|2021-11-19 08:35:00|595.77|593.37|595.77|593.37|595.86|593.46|595.68|593.28|0
1637310910000|2021-11-19 08:35:10|595.68|593.28|595.58|593.18|595.68|593.28|595.49|593.09|0
1637310920000|2021-11-19 08:35:20|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1637310930000|2021-11-19 08:35:30|595.58|593.18|595.86|593.46|595.86|593.46|595.58|593.18|0
1637310940000|2021-11-19 08:35:40|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1637310950000|2021-11-19 08:35:50|595.86|593.46|595.86|593.46|596.05|593.65|595.86|593.46|0
1637310960000|2021-11-19 08:36:00|595.95|593.55|595.86|593.46|595.95|593.55|595.86|593.46|0
1637311000000|2021-11-19 08:36:40|596.05|593.65|595.95|593.55|596.05|593.65|595.86|593.46|0
1637311010000|2021-11-19 08:36:50|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1637311020000|2021-11-19 08:37:00|596.05|593.65|595.86|593.46|596.05|593.65|595.86|593.46|0
1637311030000|2021-11-19 08:37:10|595.95|593.55|595.86|593.46|595.95|593.55|595.86|593.46|0
1637311040000|2021-11-19 08:37:20|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637311050000|2021-11-19 08:37:30|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1637311060000|2021-11-19 08:37:40|595.76|593.36|595.67|593.27|595.76|593.36|595.67|593.27|0
1637311070000|2021-11-19 08:37:50|595.86|593.46|595.67|593.27|595.86|593.46|595.67|593.27|0
1637311080000|2021-11-19 08:38:00|595.86|593.46|595.86|593.46|595.86|593.46|595.67|593.27|0
1637311090000|2021-11-19 08:38:10|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637311100000|2021-11-19 08:38:20|595.58|593.18|595.58|593.18|595.58|593.18|595.58|593.18|0
1637311110000|2021-11-19 08:38:30|595.67|593.27|595.67|593.27|595.67|593.27|595.58|593.18|0
1637311120000|2021-11-19 08:38:40|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1637311130000|2021-11-19 08:38:50|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637311140000|2021-11-19 08:39:00|595.86|593.46|595.86|593.46|595.95|593.55|595.86|593.46|0
1637311150000|2021-11-19 08:39:10|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637311180000|2021-11-19 08:39:40|595.76|593.36|595.86|593.46|595.86|593.46|595.76|593.36|0
1637311190000|2021-11-19 08:39:50|595.76|593.36|595.86|593.46|595.86|593.46|595.76|593.36|0
1637311200000|2021-11-19 08:40:00|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1637311250000|2021-11-19 08:40:50|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1637311260000|2021-11-19 08:41:00|596.05|593.65|595.95|593.55|596.05|593.65|595.86|593.46|0
1637311270000|2021-11-19 08:41:10|595.86|593.46|595.86|593.46|596.05|593.65|595.86|593.46|0
1637311280000|2021-11-19 08:41:20|595.67|593.27|595.67|593.27|595.86|593.46|595.67|593.27|0
1637311290000|2021-11-19 08:41:30|595.76|593.36|595.76|593.36|595.76|593.36|595.76|593.36|0
1637311300000|2021-11-19 08:41:40|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637311310000|2021-11-19 08:41:50|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1637311330000|2021-11-19 08:42:10|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637311340000|2021-11-19 08:42:20|595.49|593.09|595.49|593.09|595.67|593.27|595.49|593.09|0
1637311350000|2021-11-19 08:42:30|595.67|593.27|595.67|593.27|595.76|593.36|595.67|593.27|0
1637311370000|2021-11-19 08:42:50|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1637311380000|2021-11-19 08:43:00|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1637311400000|2021-11-19 08:43:20|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1637311410000|2021-11-19 08:43:30|595.3|592.9|595.11|592.71|595.3|592.9|595.11|592.71|0
1637311420000|2021-11-19 08:43:40|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1637311480000|2021-11-19 08:44:40|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1637311490000|2021-11-19 08:44:50|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637311500000|2021-11-19 08:45:00|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1637311520000|2021-11-19 08:45:20|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1637311530000|2021-11-19 08:45:30|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1637311540000|2021-11-19 08:45:40|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1637311550000|2021-11-19 08:45:50|595.48|593.08|595.48|593.08|595.67|593.27|595.48|593.08|0
1637311590000|2021-11-19 08:46:30|595.57|593.17|595.57|593.17|595.57|593.17|595.57|593.17|0
1637311600000|2021-11-19 08:46:40|595.48|593.08|595.3|592.9|595.48|593.08|595.3|592.9|0
1637311610000|2021-11-19 08:46:50|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637311620000|2021-11-19 08:47:00|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1637311640000|2021-11-19 08:47:20|595.48|593.08|595.3|592.9|595.48|593.08|595.3|592.9|0
1637311650000|2021-11-19 08:47:30|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637311660000|2021-11-19 08:47:40|595.3|592.9|595.67|593.27|595.67|593.27|595.3|592.9|0
1637311670000|2021-11-19 08:47:50|595.76|593.36|595.95|593.55|595.95|593.55|595.76|593.36|0
1637311680000|2021-11-19 08:48:00|596.04|593.64|596.04|593.64|596.13|593.73|596.04|593.64|0
1637311730000|2021-11-19 08:48:50|595.94|593.54|595.94|593.54|595.94|593.54|595.94|593.54|0
1637311740000|2021-11-19 08:49:00|596.04|593.64|596.04|593.64|596.13|593.73|596.04|593.64|0
1637311750000|2021-11-19 08:49:10|595.86|593.46|595.86|593.46|596.04|593.64|595.86|593.46|0
1637311760000|2021-11-19 08:49:20|596.04|593.64|595.86|593.46|596.04|593.64|595.86|593.46|0
1637311780000|2021-11-19 08:49:40|595.67|593.27|595.48|593.08|595.67|593.27|595.48|593.08|0
1637311790000|2021-11-19 08:49:50|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1637311800000|2021-11-19 08:50:00|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637311820000|2021-11-19 08:50:20|595.39|592.99|595.3|592.9|595.39|592.99|595.3|592.9|0
1637311900000|2021-11-19 08:51:40|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637311920000|2021-11-19 08:52:00|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637311930000|2021-11-19 08:52:10|595.85|593.45|596.04|593.64|596.04|593.64|595.85|593.45|0
1637311940000|2021-11-19 08:52:20|595.94|593.54|595.85|593.45|595.94|593.54|595.85|593.45|0
1637311950000|2021-11-19 08:52:30|596.04|593.64|596.04|593.64|596.04|593.64|596.04|593.64|0
1637311970000|2021-11-19 08:52:50|596.13|593.73|596.23|593.83|596.23|593.83|596.13|593.73|0
1637311990000|2021-11-19 08:53:10|596.32|593.92|596.41|594.01|596.41|594.01|596.23|593.83|0
1637312000000|2021-11-19 08:53:20|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1637312020000|2021-11-19 08:53:40|596.04|593.64|596.04|593.64|596.04|593.64|596.04|593.64|0
1637312030000|2021-11-19 08:53:50|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1637312040000|2021-11-19 08:54:00|596.31|593.91|596.41|594.01|596.41|594.01|596.31|593.91|0
1637312050000|2021-11-19 08:54:10|596.31|593.91|596.23|593.83|596.31|593.91|596.23|593.83|0
1637312070000|2021-11-19 08:54:30|596.04|593.64|596.04|593.64|596.04|593.64|596.04|593.64|0
1637312080000|2021-11-19 08:54:40|596.23|593.83|596.31|593.91|596.31|593.91|596.23|593.83|0
1637312090000|2021-11-19 08:54:50|596.41|594.01|596.31|593.91|596.41|594.01|596.31|593.91|0
1637312100000|2021-11-19 08:55:00|595.29|592.89|595.48|593.08|595.48|593.08|595.29|592.89|0
1637312170000|2021-11-19 08:56:10|595.57|593.17|595.57|593.17|595.57|593.17|595.57|593.17|0
1637312180000|2021-11-19 08:56:20|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637312190000|2021-11-19 08:56:30|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637312220000|2021-11-19 08:57:00|595.85|593.45|595.67|593.27|595.85|593.45|595.67|593.27|0
1637312240000|2021-11-19 08:57:20|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637312250000|2021-11-19 08:57:30|595.29|592.89|595.29|592.89|595.29|592.89|595.29|592.89|0
1637312290000|2021-11-19 08:58:10|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1637312300000|2021-11-19 08:58:20|595.29|592.89|595.29|592.89|595.29|592.89|595.2|592.8|0
1637312310000|2021-11-19 08:58:30|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1637312340000|2021-11-19 08:59:00|595.29|592.89|595.11|592.71|595.29|592.89|595.11|592.71|0
1637312400000|2021-11-19 09:00:00|594.92|592.52|594.92|592.52|594.92|592.52|594.73|592.33|0
1637312410000|2021-11-19 09:00:10|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1637312420000|2021-11-19 09:00:20|595.29|592.89|595.29|592.89|595.29|592.89|595.29|592.89|0
1637312430000|2021-11-19 09:00:30|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637312440000|2021-11-19 09:00:40|595.66|593.26|595.66|593.26|595.66|593.26|595.66|593.26|0
1637312450000|2021-11-19 09:00:50|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637312460000|2021-11-19 09:01:00|595.29|592.89|595.29|592.89|595.38|592.98|595.29|592.89|0
1637312470000|2021-11-19 09:01:10|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1637312500000|2021-11-19 09:01:40|595.66|593.26|595.48|593.08|595.66|593.26|595.48|593.08|0
1637312510000|2021-11-19 09:01:50|595.57|593.17|595.48|593.08|595.57|593.17|595.48|593.08|0
1637312530000|2021-11-19 09:02:10|595.29|592.89|595.29|592.89|595.29|592.89|595.29|592.89|0
1637312560000|2021-11-19 09:02:40|595.48|593.08|595.29|592.89|595.48|593.08|595.29|592.89|0
1637312570000|2021-11-19 09:02:50|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1637312600000|2021-11-19 09:03:20|595.29|592.89|595.19|592.79|595.29|592.89|595.19|592.79|0
1637312610000|2021-11-19 09:03:30|595.29|592.89|595.11|592.71|595.29|592.89|595.11|592.71|0
1637312620000|2021-11-19 09:03:40|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1637312630000|2021-11-19 09:03:50|595.11|592.71|594.73|592.33|595.11|592.71|594.73|592.33|0
1637312640000|2021-11-19 09:04:00|594.55|592.15|594.73|592.33|594.73|592.33|594.55|592.15|0
1637312650000|2021-11-19 09:04:10|594.55|592.15|594.73|592.33|594.73|592.33|594.55|592.15|0
1637312670000|2021-11-19 09:04:30|594.92|592.52|595.1|592.7|595.1|592.7|594.92|592.52|0
1637312680000|2021-11-19 09:04:40|594.92|592.52|595.01|592.61|595.1|592.7|594.92|592.52|0
1637312690000|2021-11-19 09:04:50|595.1|592.7|595.1|592.7|595.1|592.7|594.92|592.52|0
1637312700000|2021-11-19 09:05:00|594.92|592.52|594.82|592.42|594.92|592.52|594.73|592.33|0
1637312710000|2021-11-19 09:05:10|594.73|592.33|594.55|592.15|594.73|592.33|594.55|592.15|0
1637312730000|2021-11-19 09:05:30|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1637312740000|2021-11-19 09:05:40|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1637312750000|2021-11-19 09:05:50|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1637312780000|2021-11-19 09:06:20|594.82|592.42|594.73|592.33|594.82|592.42|594.73|592.33|0
1637312800000|2021-11-19 09:06:40|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1637312820000|2021-11-19 09:07:00|595.1|592.7|595.1|592.7|595.1|592.7|595.1|592.7|0
1637312850000|2021-11-19 09:07:30|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1637312880000|2021-11-19 09:08:00|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1637312910000|2021-11-19 09:08:30|594.55|592.15|594.55|592.15|594.73|592.33|594.55|592.15|0
1637312920000|2021-11-19 09:08:40|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1637312940000|2021-11-19 09:09:00|594.82|592.42|594.73|592.33|594.92|592.52|594.73|592.33|0
1637312960000|2021-11-19 09:09:20|594.92|592.52|594.73|592.33|594.92|592.52|594.73|592.33|0
1637312970000|2021-11-19 09:09:30|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1637313010000|2021-11-19 09:10:10|594.73|592.33|594.63|592.23|594.73|592.33|594.63|592.23|0
1637313020000|2021-11-19 09:10:20|594.54|592.14|594.63|592.23|594.73|592.33|594.54|592.14|0
1637313030000|2021-11-19 09:10:30|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1637313060000|2021-11-19 09:11:00|595.1|592.7|595.1|592.7|595.1|592.7|595.1|592.7|0
1637313150000|2021-11-19 09:12:30|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1637313160000|2021-11-19 09:12:40|595.1|592.7|595.1|592.7|595.1|592.7|595.1|592.7|0
1637313320000|2021-11-19 09:15:20|594.91|592.51|594.91|592.51|594.91|592.51|594.91|592.51|0
1637313330000|2021-11-19 09:15:30|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1637313340000|2021-11-19 09:15:40|594.54|592.14|594.73|592.33|594.73|592.33|594.54|592.14|0
1637313350000|2021-11-19 09:15:50|594.63|592.23|594.73|592.33|594.73|592.33|594.63|592.23|0
1637313370000|2021-11-19 09:16:10|594.91|592.51|594.91|592.51|594.91|592.51|594.91|592.51|0
1637313380000|2021-11-19 09:16:20|594.82|592.42|594.91|592.51|594.91|592.51|594.82|592.42|0
1637313390000|2021-11-19 09:16:30|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1637313410000|2021-11-19 09:16:50|594.91|592.51|594.73|592.33|594.91|592.51|594.73|592.33|0
1637313420000|2021-11-19 09:17:00|594.91|592.51|594.91|592.51|594.91|592.51|594.91|592.51|0
1637313430000|2021-11-19 09:17:10|595.1|592.7|595.1|592.7|595.1|592.7|595.1|592.7|0
1637313470000|2021-11-19 09:17:50|595.47|593.07|595.66|593.26|595.66|593.26|595.47|593.07|0
1637313480000|2021-11-19 09:18:00|595.84|593.44|595.66|593.26|595.84|593.44|595.66|593.26|0
1637313500000|2021-11-19 09:18:20|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1637313510000|2021-11-19 09:18:30|595.66|593.26|595.66|593.26|595.66|593.26|595.66|593.26|0
1637313520000|2021-11-19 09:18:40|595.84|593.44|595.75|593.35|595.84|593.44|595.75|593.35|0
1637313530000|2021-11-19 09:18:50|595.84|593.44|595.66|593.26|595.84|593.44|595.66|593.26|0
1637313540000|2021-11-19 09:19:00|595.47|593.07|595.47|593.07|595.47|593.07|595.47|593.07|0
1637313550000|2021-11-19 09:19:10|595.66|593.26|595.66|593.26|595.66|593.26|595.56|593.16|0
1637313560000|2021-11-19 09:19:20|595.47|593.07|595.66|593.26|595.66|593.26|595.47|593.07|0
1637313570000|2021-11-19 09:19:30|595.47|593.07|595.47|593.07|595.47|593.07|595.47|593.07|0
1637313580000|2021-11-19 09:19:40|595.66|593.26|595.66|593.26|595.66|593.26|595.66|593.26|0
1637313600000|2021-11-19 09:20:00|595.84|593.44|595.66|593.26|595.84|593.44|595.66|593.26|0
1637313700000|2021-11-19 09:21:40|595.65|593.25|595.84|593.44|595.84|593.44|595.65|593.25|0
1637313720000|2021-11-19 09:22:00|596.03|593.63|596.03|593.63|596.03|593.63|596.03|593.63|0
1637313820000|2021-11-19 09:23:40|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1637313840000|2021-11-19 09:24:00|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1637313850000|2021-11-19 09:24:10|595.47|593.07|595.47|593.07|595.47|593.07|595.47|593.07|0
1637313870000|2021-11-19 09:24:30|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1637313900000|2021-11-19 09:25:00|595.47|593.07|595.47|593.07|595.47|593.07|595.47|593.07|0
1637313910000|2021-11-19 09:25:10|595.65|593.25|595.47|593.07|595.65|593.25|595.47|593.07|0
1637313930000|2021-11-19 09:25:30|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1637313940000|2021-11-19 09:25:40|595.84|593.44|595.65|593.25|595.84|593.44|595.65|593.25|0
1637313980000|2021-11-19 09:26:20|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1637314000000|2021-11-19 09:26:40|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1637314010000|2021-11-19 09:26:50|595.47|593.07|595.47|593.07|595.47|593.07|595.47|593.07|0
1637314020000|2021-11-19 09:27:00|595.65|593.25|595.28|592.88|595.65|593.25|595.28|592.88|0
1637314030000|2021-11-19 09:27:10|595.09|592.69|594.72|592.32|595.09|592.69|594.72|592.32|0
1637314040000|2021-11-19 09:27:20|594.54|592.14|593.79|591.39|594.54|592.14|593.79|591.39|0
1637314050000|2021-11-19 09:27:30|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1637314060000|2021-11-19 09:27:40|593.79|591.39|593.79|591.39|593.98|591.58|593.79|591.39|0
1637314070000|2021-11-19 09:27:50|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1637314080000|2021-11-19 09:28:00|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1637314100000|2021-11-19 09:28:20|593.05|590.65|593.61|591.21|593.61|591.21|593.05|590.65|0
1637314110000|2021-11-19 09:28:30|593.79|591.39|593.61|591.21|593.79|591.39|593.61|591.21|0
1637314120000|2021-11-19 09:28:40|593.05|590.65|593.24|590.84|593.24|590.84|593.05|590.65|0
1637314130000|2021-11-19 09:28:50|593.05|590.65|593.24|590.84|593.24|590.84|593.05|590.65|0
1637314140000|2021-11-19 09:29:00|593.42|591.02|593.32|590.92|593.42|591.02|593.32|590.92|0
1637314150000|2021-11-19 09:29:10|593.24|590.84|593.24|590.84|593.24|590.84|593.24|590.84|0
1637314160000|2021-11-19 09:29:20|593.05|590.65|592.86|590.46|593.05|590.65|592.86|590.46|0
1637314180000|2021-11-19 09:29:40|592.58|590.18|592.49|590.09|592.68|590.28|592.49|590.09|0
1637314190000|2021-11-19 09:29:50|592.31|589.91|591.94|589.54|592.31|589.91|591.94|589.54|0
1637314200000|2021-11-19 09:30:00|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1637314210000|2021-11-19 09:30:10|591.56|589.16|591.75|589.35|591.75|589.35|591.56|589.16|0
1637314220000|2021-11-19 09:30:20|591.56|589.16|591.19|588.79|591.56|589.16|591.19|588.79|0
1637314230000|2021-11-19 09:30:30|591.01|588.61|590.82|588.42|591.19|588.79|590.82|588.42|0
1637314240000|2021-11-19 09:30:40|590.64|588.24|590.82|588.42|590.82|588.42|590.64|588.24|0
1637314250000|2021-11-19 09:30:50|590.91|588.51|591.56|589.16|591.56|589.16|590.82|588.42|0
1637314260000|2021-11-19 09:31:00|591.94|589.54|591.56|589.16|591.94|589.54|591.56|589.16|0
1637314270000|2021-11-19 09:31:10|591.75|589.35|591.94|589.54|591.94|589.54|591.75|589.35|0
1637314280000|2021-11-19 09:31:20|591.75|589.35|591.19|588.79|591.75|589.35|591.19|588.79|0
1637314290000|2021-11-19 09:31:30|591.01|588.61|590.27|587.87|591.01|588.61|590.27|587.87|0
1637314300000|2021-11-19 09:31:40|590.45|588.05|590.64|588.24|590.82|588.42|590.45|588.05|0
1637314310000|2021-11-19 09:31:50|590.45|588.05|590.17|587.77|590.64|588.24|590.17|587.77|0
1637314320000|2021-11-19 09:32:00|590.27|587.87|590.08|587.68|590.27|587.87|590.08|587.68|0
1637314330000|2021-11-19 09:32:10|589.9|587.5|589.71|587.31|590.08|587.68|589.71|587.31|0
1637314340000|2021-11-19 09:32:20|589.9|587.5|589.9|587.5|590.08|587.68|589.9|587.5|0
1637314350000|2021-11-19 09:32:30|590.27|587.87|591.28|588.88|591.28|588.88|590.27|587.87|0
1637314360000|2021-11-19 09:32:40|591.01|588.61|591.01|588.61|591.01|588.61|590.82|588.42|0
1637314370000|2021-11-19 09:32:50|591.19|588.79|591.19|588.79|591.38|588.98|591.19|588.79|0
1637314380000|2021-11-19 09:33:00|591.01|588.61|590.64|588.24|591.19|588.79|590.64|588.24|0
1637314390000|2021-11-19 09:33:10|590.82|588.42|590.64|588.24|590.82|588.42|590.45|588.05|0
1637314400000|2021-11-19 09:33:20|590.82|588.42|590.91|588.51|590.91|588.51|590.82|588.42|0
1637314410000|2021-11-19 09:33:30|590.82|588.42|590.27|587.87|590.82|588.42|590.27|587.87|0
1637314420000|2021-11-19 09:33:40|590.08|587.68|590.27|587.87|590.27|587.87|590.08|587.68|0
1637314430000|2021-11-19 09:33:50|590.08|587.68|590.08|587.68|590.08|587.68|589.71|587.31|0
1637314440000|2021-11-19 09:34:00|590.64|588.24|589.89|587.49|590.64|588.24|589.89|587.49|0
1637314450000|2021-11-19 09:34:10|590.08|587.68|590.45|588.05|590.45|588.05|590.08|587.68|0
1637314460000|2021-11-19 09:34:20|590.26|587.86|590.64|588.24|590.64|588.24|590.26|587.86|0
1637314470000|2021-11-19 09:34:30|590.82|588.42|591.19|588.79|591.19|588.79|590.82|588.42|0
1637314480000|2021-11-19 09:34:40|591.01|588.61|590.82|588.42|591.01|588.61|590.82|588.42|0
1637314490000|2021-11-19 09:34:50|591.01|588.61|590.82|588.42|591.01|588.61|590.64|588.24|0
1637314500000|2021-11-19 09:35:00|590.26|587.86|590.45|588.05|590.54|588.14|590.26|587.86|0
1637314510000|2021-11-19 09:35:10|590.26|587.86|590.08|587.68|590.26|587.86|590.08|587.68|0
1637314520000|2021-11-19 09:35:20|589.89|587.49|589.89|587.49|589.89|587.49|589.89|587.49|0
1637314530000|2021-11-19 09:35:30|589.71|587.31|589.89|587.49|589.89|587.49|589.71|587.31|0
1637314540000|2021-11-19 09:35:40|590.08|587.68|589.89|587.49|590.08|587.68|589.89|587.49|0
1637314550000|2021-11-19 09:35:50|589.71|587.31|589.71|587.31|589.71|587.31|589.71|587.31|0
1637314560000|2021-11-19 09:36:00|589.89|587.49|589.98|587.58|589.98|587.58|589.71|587.31|0
1637314570000|2021-11-19 09:36:10|589.89|587.49|590.08|587.68|590.08|587.68|589.89|587.49|0
1637314580000|2021-11-19 09:36:20|589.89|587.49|590.45|588.05|590.45|588.05|589.89|587.49|0
1637314590000|2021-11-19 09:36:30|590.63|588.23|590.82|588.42|590.82|588.42|590.63|588.23|0
1637314600000|2021-11-19 09:36:40|590.63|588.23|590.17|587.77|590.63|588.23|590.17|587.77|0
1637314610000|2021-11-19 09:36:50|590.08|587.68|589.89|587.49|590.08|587.68|589.89|587.49|0
1637314620000|2021-11-19 09:37:00|589.98|587.58|589.89|587.49|590.08|587.68|589.89|587.49|0
1637314630000|2021-11-19 09:37:10|590.26|587.86|590.26|587.86|590.26|587.86|590.26|587.86|0
1637314640000|2021-11-19 09:37:20|590.08|587.68|589.71|587.31|590.08|587.68|589.71|587.31|0
1637314650000|2021-11-19 09:37:30|589.89|587.49|589.89|587.49|589.89|587.49|589.89|587.49|0
1637314660000|2021-11-19 09:37:40|590.08|587.68|590.08|587.68|590.08|587.68|590.08|587.68|0
1637314670000|2021-11-19 09:37:50|590.26|587.86|590.26|587.86|590.26|587.86|590.08|587.68|0
1637314680000|2021-11-19 09:38:00|589.89|587.49|589.71|587.31|589.89|587.49|589.71|587.31|0
1637314710000|2021-11-19 09:38:30|589.89|587.49|589.71|587.31|589.89|587.49|589.71|587.31|0
1637314730000|2021-11-19 09:38:50|589.15|586.75|589.34|586.94|589.34|586.94|589.15|586.75|0
1637314740000|2021-11-19 09:39:00|589.52|587.12|589.89|587.49|589.89|587.49|589.52|587.12|0
1637314750000|2021-11-19 09:39:10|589.8|587.4|589.71|587.31|589.8|587.4|589.71|587.31|0
1637314760000|2021-11-19 09:39:20|589.89|587.49|589.89|587.49|590.08|587.68|589.89|587.49|0
1637314770000|2021-11-19 09:39:30|589.71|587.31|589.89|587.49|589.89|587.49|589.71|587.31|0
1637314780000|2021-11-19 09:39:40|589.71|587.31|589.52|587.12|589.71|587.31|589.52|587.12|0
1637314790000|2021-11-19 09:39:50|589.15|586.75|588.97|586.57|589.15|586.75|588.97|586.57|0
1637314800000|2021-11-19 09:40:00|588.78|586.38|588.97|586.57|588.97|586.57|588.78|586.38|0
1637314810000|2021-11-19 09:40:10|589.15|586.75|589.34|586.94|589.34|586.94|589.15|586.75|0
1637314820000|2021-11-19 09:40:20|589.15|586.75|588.97|586.57|589.15|586.75|588.97|586.57|0
1637314830000|2021-11-19 09:40:30|589.15|586.75|589.52|587.12|589.52|587.12|589.15|586.75|0
1637314840000|2021-11-19 09:40:40|589.34|586.94|589.34|586.94|589.34|586.94|589.15|586.75|0
1637314850000|2021-11-19 09:40:50|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1637314860000|2021-11-19 09:41:00|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1637314870000|2021-11-19 09:41:10|589.34|586.94|588.28|585.88|589.34|586.94|588.28|585.88|0
1637314880000|2021-11-19 09:41:20|588.46|586.06|588.65|586.25|588.65|586.25|588.46|586.06|0
1637314890000|2021-11-19 09:41:30|588.83|586.43|588.46|586.06|588.83|586.43|588.46|586.06|0
1637314900000|2021-11-19 09:41:40|589.61|587.21|589.8|587.4|589.8|587.4|589.61|587.21|0
1637314910000|2021-11-19 09:41:50|589.61|587.21|589.06|586.66|589.61|587.21|589.06|586.66|0
1637314920000|2021-11-19 09:42:00|588.87|586.47|588.69|586.29|588.87|586.47|588.69|586.29|0
1637314930000|2021-11-19 09:42:10|588.5|586.1|588.5|586.1|588.69|586.29|588.5|586.1|0
1637314940000|2021-11-19 09:42:20|588.32|585.92|587.95|585.55|588.5|586.1|587.95|585.55|0
1637314950000|2021-11-19 09:42:30|588.13|585.73|587.95|585.55|588.13|585.73|587.95|585.55|0
1637314960000|2021-11-19 09:42:40|587.76|585.36|587.76|585.36|587.95|585.55|587.76|585.36|0
1637314970000|2021-11-19 09:42:50|587.95|585.55|587.76|585.36|587.95|585.55|587.76|585.36|0
1637314980000|2021-11-19 09:43:00|587.58|585.18|587.58|585.18|587.76|585.36|587.58|585.18|0
1637314990000|2021-11-19 09:43:10|587.39|584.99|587.21|584.81|587.39|584.99|587.02|584.62|0
1637315000000|2021-11-19 09:43:20|586.84|584.44|586.47|584.07|586.84|584.44|586.47|584.07|0
1637315010000|2021-11-19 09:43:30|586.28|583.88|586.28|583.88|586.47|584.07|586.28|583.88|0
1637315020000|2021-11-19 09:43:40|586.47|584.07|586.28|583.88|586.47|584.07|586.28|583.88|0
1637315030000|2021-11-19 09:43:50|586.1|583.7|585.91|583.51|586.1|583.7|585.91|583.51|0
1637315040000|2021-11-19 09:44:00|585.36|582.96|585.91|583.51|585.91|583.51|585.36|582.96|0
1637315050000|2021-11-19 09:44:10|586.1|583.7|586.28|583.88|586.47|584.07|586.1|583.7|0
1637315060000|2021-11-19 09:44:20|586.47|584.07|585.73|583.33|586.47|584.07|585.73|583.33|0
1637315070000|2021-11-19 09:44:30|585.54|583.14|585.73|583.33|585.73|583.33|585.54|583.14|0
1637315080000|2021-11-19 09:44:40|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1637315090000|2021-11-19 09:44:50|586.1|583.7|585.91|583.51|586.1|583.7|585.91|583.51|0
1637315100000|2021-11-19 09:45:00|586.1|583.7|586.28|583.88|586.28|583.88|585.91|583.51|0
1637315110000|2021-11-19 09:45:10|586.47|584.07|587.02|584.62|587.02|584.62|586.47|584.07|0
1637315120000|2021-11-19 09:45:20|587.21|584.81|587.02|584.62|587.39|584.99|587.02|584.62|0
1637315130000|2021-11-19 09:45:30|587.21|584.81|587.58|585.18|587.58|585.18|587.21|584.81|0
1637315140000|2021-11-19 09:45:40|587.39|584.99|587.39|584.99|587.48|585.08|587.39|584.99|0
1637315150000|2021-11-19 09:45:50|587.11|584.71|587.21|584.81|587.21|584.81|587.02|584.62|0
1637315160000|2021-11-19 09:46:00|587.02|584.62|587.21|584.81|587.21|584.81|587.02|584.62|0
1637315170000|2021-11-19 09:46:10|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1637315180000|2021-11-19 09:46:20|587.66|585.26|587.76|585.36|587.76|585.36|587.66|585.26|0
1637315190000|2021-11-19 09:46:30|587.85|585.45|587.94|585.54|587.94|585.54|587.85|585.45|0
1637315200000|2021-11-19 09:46:40|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637315210000|2021-11-19 09:46:50|588.31|585.91|588.5|586.1|588.5|586.1|588.31|585.91|0
1637315220000|2021-11-19 09:47:00|588.31|585.91|588.31|585.91|588.5|586.1|588.31|585.91|0
1637315230000|2021-11-19 09:47:10|588.5|586.1|588.68|586.28|588.68|586.28|588.5|586.1|0
1637315240000|2021-11-19 09:47:20|588.5|586.1|588.31|585.91|588.5|586.1|588.31|585.91|0
1637315250000|2021-11-19 09:47:30|588.5|586.1|588.13|585.73|588.5|586.1|588.13|585.73|0
1637315260000|2021-11-19 09:47:40|587.76|585.36|588.31|585.91|588.31|585.91|587.76|585.36|0
1637315270000|2021-11-19 09:47:50|588.5|586.1|588.59|586.19|588.68|586.28|588.5|586.1|0
1637315280000|2021-11-19 09:48:00|588.68|586.28|589.05|586.65|589.05|586.65|588.68|586.28|0
1637315300000|2021-11-19 09:48:20|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1637315310000|2021-11-19 09:48:30|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1637315320000|2021-11-19 09:48:40|589.43|587.03|589.05|586.65|589.43|587.03|589.05|586.65|0
1637315330000|2021-11-19 09:48:50|589.24|586.84|589.05|586.65|589.42|587.02|589.05|586.65|0
1637315340000|2021-11-19 09:49:00|589.24|586.84|589.05|586.65|589.24|586.84|588.87|586.47|0
1637315350000|2021-11-19 09:49:10|588.87|586.47|588.87|586.47|588.87|586.47|588.68|586.28|0
1637315360000|2021-11-19 09:49:20|588.68|586.28|587.94|585.54|588.68|586.28|587.94|585.54|0
1637315370000|2021-11-19 09:49:30|587.76|585.36|587.57|585.17|587.76|585.36|587.57|585.17|0
1637315380000|2021-11-19 09:49:40|587.39|584.99|587.02|584.62|587.39|584.99|587.02|584.62|0
1637315390000|2021-11-19 09:49:50|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1637315400000|2021-11-19 09:50:00|586.65|584.25|587.2|584.8|587.2|584.8|586.65|584.25|0
1637315410000|2021-11-19 09:50:10|587.39|584.99|587.57|585.17|587.57|585.17|587.39|584.99|0
1637315420000|2021-11-19 09:50:20|587.39|584.99|587.2|584.8|587.39|584.99|587.2|584.8|0
1637315430000|2021-11-19 09:50:30|587.11|584.71|587.2|584.8|587.2|584.8|587.02|584.62|0
1637315440000|2021-11-19 09:50:40|587.11|584.71|587.02|584.62|587.11|584.71|587.02|584.62|0
1637315450000|2021-11-19 09:50:50|587.2|584.8|587.39|584.99|587.39|584.99|587.2|584.8|0
1637315460000|2021-11-19 09:51:00|587.57|585.17|587.57|585.17|587.57|585.17|587.57|585.17|0
1637315470000|2021-11-19 09:51:10|587.85|585.45|588.03|585.63|588.31|585.91|587.85|585.45|0
1637315480000|2021-11-19 09:51:20|588.13|585.73|588.31|585.91|588.31|585.91|588.13|585.73|0
1637315490000|2021-11-19 09:51:30|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637315500000|2021-11-19 09:51:40|588.03|585.63|587.76|585.36|588.03|585.63|587.57|585.17|0
1637315510000|2021-11-19 09:51:50|587.66|585.26|587.76|585.36|587.76|585.36|587.57|585.17|0
1637315520000|2021-11-19 09:52:00|587.57|585.17|587.57|585.17|587.57|585.17|587.57|585.17|0
1637315530000|2021-11-19 09:52:10|587.48|585.08|587.85|585.45|587.94|585.54|587.48|585.08|0
1637315540000|2021-11-19 09:52:20|587.66|585.26|587.57|585.17|587.76|585.36|587.57|585.17|0
1637315550000|2021-11-19 09:52:30|587.39|584.99|587.76|585.36|587.76|585.36|587.39|584.99|0
1637315560000|2021-11-19 09:52:40|587.39|584.99|587.57|585.17|587.57|585.17|587.39|584.99|0
1637315570000|2021-11-19 09:52:50|587.39|584.99|587.57|585.17|587.76|585.36|587.39|584.99|0
1637315580000|2021-11-19 09:53:00|587.48|585.08|587.02|584.62|587.48|585.08|587.02|584.62|0
1637315590000|2021-11-19 09:53:10|587.2|584.8|586.83|584.43|587.2|584.8|586.83|584.43|0
1637315600000|2021-11-19 09:53:20|586.92|584.52|586.83|584.43|586.92|584.52|586.83|584.43|0
1637315610000|2021-11-19 09:53:30|586.65|584.25|586.09|583.69|586.65|584.25|586.09|583.69|0
1637315620000|2021-11-19 09:53:40|586.28|583.88|586.28|583.88|586.28|583.88|586.09|583.69|0
1637315630000|2021-11-19 09:53:50|586.09|583.69|585.91|583.51|586.09|583.69|585.91|583.51|0
1637315640000|2021-11-19 09:54:00|585.35|582.95|585.17|582.77|585.35|582.95|585.17|582.77|0
1637315650000|2021-11-19 09:54:10|584.98|582.58|584.61|582.21|584.98|582.58|584.61|582.21|0
1637315660000|2021-11-19 09:54:20|584.8|582.4|584.98|582.58|584.98|582.58|584.61|582.21|0
1637315670000|2021-11-19 09:54:30|584.8|582.4|585.17|582.77|585.17|582.77|584.8|582.4|0
1637315680000|2021-11-19 09:54:40|584.98|582.58|585.17|582.77|585.17|582.77|584.98|582.58|0
1637315690000|2021-11-19 09:54:50|584.98|582.58|584.25|581.85|584.98|582.58|584.25|581.85|0
1637315700000|2021-11-19 09:55:00|584.06|581.66|584.61|582.21|584.61|582.21|584.06|581.66|0
1637315710000|2021-11-19 09:55:10|584.43|582.03|584.06|581.66|584.43|582.03|584.06|581.66|0
1637315720000|2021-11-19 09:55:20|584.24|581.84|584.43|582.03|584.61|582.21|584.24|581.84|0
1637315730000|2021-11-19 09:55:30|584.61|582.21|584.06|581.66|584.61|582.21|584.06|581.66|0
1637315740000|2021-11-19 09:55:40|584.15|581.75|584.24|581.84|584.24|581.84|584.06|581.66|0
1637315750000|2021-11-19 09:55:50|584.06|581.66|584.24|581.84|584.24|581.84|584.06|581.66|0
1637315760000|2021-11-19 09:56:00|584.43|582.03|584.61|582.21|584.61|582.21|584.43|582.03|0
1637315770000|2021-11-19 09:56:10|584.8|582.4|585.17|582.77|585.17|582.77|584.8|582.4|0
1637315780000|2021-11-19 09:56:20|584.98|582.58|584.24|581.84|584.98|582.58|584.24|581.84|0
1637315790000|2021-11-19 09:56:30|584.06|581.66|584.24|581.84|584.43|582.03|584.06|581.66|0
1637315800000|2021-11-19 09:56:40|584.43|582.03|584.8|582.4|584.8|582.4|584.24|581.84|0
1637315810000|2021-11-19 09:56:50|584.61|582.21|584.43|582.03|584.61|582.21|584.43|582.03|0
1637315820000|2021-11-19 09:57:00|584.33|581.93|584.61|582.21|584.61|582.21|584.33|581.93|0
1637315830000|2021-11-19 09:57:10|584.8|582.4|585.17|582.77|585.17|582.77|584.8|582.4|0
1637315840000|2021-11-19 09:57:20|585.54|583.14|585.54|583.14|585.63|583.23|585.54|583.14|0
1637315850000|2021-11-19 09:57:30|585.91|583.51|585.35|582.95|585.91|583.51|585.35|582.95|0
1637315860000|2021-11-19 09:57:40|585.17|582.77|584.98|582.58|585.17|582.77|584.98|582.58|0
1637315870000|2021-11-19 09:57:50|584.61|582.21|584.61|582.21|584.61|582.21|584.43|582.03|0
1637315880000|2021-11-19 09:58:00|584.43|582.03|584.24|581.84|584.43|582.03|584.24|581.84|0
1637315890000|2021-11-19 09:58:10|584.06|581.66|584.43|582.03|584.43|582.03|584.06|581.66|0
1637315900000|2021-11-19 09:58:20|584.06|581.66|584.15|581.75|584.24|581.84|584.06|581.66|0
1637315910000|2021-11-19 09:58:30|584.06|581.66|584.06|581.66|584.06|581.66|584.06|581.66|0
1637315920000|2021-11-19 09:58:40|583.96|581.56|584.06|581.66|584.06|581.66|583.96|581.56|0
1637315930000|2021-11-19 09:58:50|583.87|581.47|583.69|581.29|584.06|581.66|583.69|581.29|0
1637315940000|2021-11-19 09:59:00|583.78|581.38|584.06|581.66|584.06|581.66|583.78|581.38|0
1637315950000|2021-11-19 09:59:10|583.69|581.29|583.51|581.11|583.69|581.29|583.51|581.11|0
1637315960000|2021-11-19 09:59:20|583.69|581.29|583.78|581.38|583.78|581.38|583.69|581.29|0
1637315970000|2021-11-19 09:59:30|583.96|581.56|583.87|581.47|583.96|581.56|583.69|581.29|0
1637315980000|2021-11-19 09:59:40|584.06|581.66|584.06|581.66|584.06|581.66|584.06|581.66|0
1637315990000|2021-11-19 09:59:50|583.87|581.47|583.87|581.47|583.87|581.47|583.87|581.47|0
1637316000000|2021-11-19 10:00:00|583.5|581.1|583.5|581.1|583.87|581.47|583.5|581.1|0
1637316010000|2021-11-19 10:00:10|583.87|581.47|583.87|581.47|583.87|581.47|583.87|581.47|0
1637316020000|2021-11-19 10:00:20|584.06|581.66|582.58|580.18|584.06|581.66|582.58|580.18|0
1637316030000|2021-11-19 10:00:30|582.4|580|582.21|579.81|582.4|580|582.21|579.81|0
1637316040000|2021-11-19 10:00:40|582.4|580|582.58|580.18|582.58|580.18|582.4|580|0
1637316050000|2021-11-19 10:00:50|582.4|580|582.21|579.81|582.4|580|582.21|579.81|0
1637316060000|2021-11-19 10:01:00|582.4|580|582.58|580.18|582.58|580.18|582.4|580|0
1637316070000|2021-11-19 10:01:10|582.4|580|582.4|580|582.4|580|582.4|580|0
1637316080000|2021-11-19 10:01:20|582.21|579.81|582.58|580.18|582.58|580.18|582.21|579.81|0
1637316090000|2021-11-19 10:01:30|582.4|580|582.4|580|582.4|580|582.21|579.81|0
1637316100000|2021-11-19 10:01:40|582.21|579.81|582.21|579.81|582.3|579.9|582.21|579.81|0
1637316110000|2021-11-19 10:01:50|582.4|580|582.4|580|582.4|580|582.4|580|0
1637316120000|2021-11-19 10:02:00|582.21|579.81|582.58|580.18|582.58|580.18|582.21|579.81|0
1637316130000|2021-11-19 10:02:10|582.21|579.81|581.84|579.44|582.21|579.81|581.84|579.44|0
1637316140000|2021-11-19 10:02:20|581.48|579.08|581.66|579.26|581.66|579.26|581.48|579.08|0
1637316150000|2021-11-19 10:02:30|581.75|579.35|581.66|579.26|581.75|579.35|581.66|579.26|0
1637316160000|2021-11-19 10:02:40|581.84|579.44|581.48|579.08|581.84|579.44|581.48|579.08|0
1637316170000|2021-11-19 10:02:50|581.66|579.26|581.48|579.08|581.66|579.26|581.38|578.98|0
1637316180000|2021-11-19 10:03:00|581.66|579.26|582.21|579.81|582.21|579.81|581.66|579.26|0
1637316190000|2021-11-19 10:03:10|582.03|579.63|581.84|579.44|582.21|579.81|581.84|579.44|0
1637316200000|2021-11-19 10:03:20|581.66|579.26|581.48|579.08|581.66|579.26|581.48|579.08|0
1637316210000|2021-11-19 10:03:30|580.74|578.34|580.92|578.52|580.92|578.52|580.74|578.34|0
1637316220000|2021-11-19 10:03:40|580.74|578.34|580.37|577.97|580.74|578.34|580.37|577.97|0
1637316230000|2021-11-19 10:03:50|580.55|578.15|580.19|577.79|580.55|578.15|580.19|577.79|0
1637316240000|2021-11-19 10:04:00|580.27|577.87|580.27|577.87|580.37|577.97|580|577.6|0
1637316250000|2021-11-19 10:04:10|580.19|577.79|579.82|577.42|580.37|577.97|579.82|577.42|0
1637316260000|2021-11-19 10:04:20|579.63|577.23|579.27|576.87|579.63|577.23|579.27|576.87|0
1637316270000|2021-11-19 10:04:30|579.08|576.68|579.08|576.68|579.08|576.68|579.08|576.68|0
1637316280000|2021-11-19 10:04:40|579.27|576.87|579.08|576.68|579.27|576.87|579.08|576.68|0
1637316290000|2021-11-19 10:04:50|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1637316300000|2021-11-19 10:05:00|579.08|576.68|579.08|576.68|579.08|576.68|579.08|576.68|0
1637316320000|2021-11-19 10:05:20|579.27|576.87|581.16|578.76|581.16|578.76|579.27|576.87|0
1637316330000|2021-11-19 10:05:30|581.35|578.95|581.8|579.4|581.8|579.4|581.35|578.95|0
1637316340000|2021-11-19 10:05:40|581.9|579.5|581.35|578.95|581.9|579.5|581.35|578.95|0
1637316350000|2021-11-19 10:05:50|581.53|579.13|581.35|578.95|581.53|579.13|581.35|578.95|0
1637316360000|2021-11-19 10:06:00|581.53|579.13|581.35|578.95|581.53|579.13|581.07|578.67|0
1637316370000|2021-11-19 10:06:10|580.61|578.21|580.8|578.4|580.8|578.4|580.61|578.21|0
1637316380000|2021-11-19 10:06:20|580.98|578.58|580.8|578.4|580.98|578.58|580.8|578.4|0
1637316390000|2021-11-19 10:06:30|580.98|578.58|581.16|578.76|581.16|578.76|580.98|578.58|0
1637316400000|2021-11-19 10:06:40|581.35|578.95|580.98|578.58|581.35|578.95|580.98|578.58|0
1637316410000|2021-11-19 10:06:50|580.8|578.4|580.24|577.84|580.8|578.4|580.24|577.84|0
1637316430000|2021-11-19 10:07:10|579.69|577.29|580.43|578.03|580.43|578.03|579.69|577.29|0
1637316440000|2021-11-19 10:07:20|580.24|577.84|579.14|576.74|580.24|577.84|579.14|576.74|0
1637316450000|2021-11-19 10:07:30|579.33|576.93|578.96|576.56|579.33|576.93|578.77|576.37|0
1637316460000|2021-11-19 10:07:40|578.77|576.37|578.59|576.19|578.77|576.37|578.41|576.01|0
1637316470000|2021-11-19 10:07:50|578.41|576.01|578.04|575.64|578.41|576.01|578.04|575.64|0
1637316480000|2021-11-19 10:08:00|578.22|575.82|578.41|576.01|578.41|576.01|578.04|575.64|0
1637316490000|2021-11-19 10:08:10|578.59|576.19|578.13|575.73|578.59|576.19|578.13|575.73|0
1637316500000|2021-11-19 10:08:20|578.22|575.82|578.96|576.56|578.96|576.56|578.22|575.82|0
1637316510000|2021-11-19 10:08:30|579.14|576.74|578.96|576.56|579.33|576.93|578.96|576.56|0
1637316520000|2021-11-19 10:08:40|578.04|575.64|578.22|575.82|578.22|575.82|578.04|575.64|0
1637316530000|2021-11-19 10:08:50|578.04|575.64|578.22|575.82|578.22|575.82|578.04|575.64|0
1637316540000|2021-11-19 10:09:00|578.41|576.01|578.96|576.56|579.14|576.74|578.41|576.01|0
1637316550000|2021-11-19 10:09:10|578.04|575.64|577.49|575.09|578.04|575.64|577.49|575.09|0
1637316560000|2021-11-19 10:09:20|577.67|575.27|577.94|575.54|578.04|575.64|577.67|575.27|0
1637316570000|2021-11-19 10:09:30|577.49|575.09|577.49|575.09|577.67|575.27|577.31|574.91|0
1637316580000|2021-11-19 10:09:40|577.86|575.46|577.67|575.27|577.86|575.46|577.67|575.27|0
1637316590000|2021-11-19 10:09:50|577.76|575.36|577.86|575.46|577.86|575.46|577.76|575.36|0
1637316600000|2021-11-19 10:10:00|577.67|575.27|577.31|574.91|577.67|575.27|577.31|574.91|0
1637316610000|2021-11-19 10:10:10|576.39|573.99|575.84|573.44|576.39|573.99|575.84|573.44|0
1637316620000|2021-11-19 10:10:20|576.21|573.81|576.39|573.99|576.39|573.99|576.21|573.81|0
1637316630000|2021-11-19 10:10:30|576.21|573.81|575.66|573.26|576.21|573.81|575.66|573.26|0
1637316640000|2021-11-19 10:10:40|575.47|573.07|575.29|572.89|575.47|573.07|574.92|572.52|0
1637316650000|2021-11-19 10:10:50|574.92|572.52|575.11|572.71|575.11|572.71|574.56|572.16|0
1637316660000|2021-11-19 10:11:00|575.47|573.07|574.74|572.34|575.47|573.07|574.74|572.34|0
1637316670000|2021-11-19 10:11:10|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1637316680000|2021-11-19 10:11:20|574.56|572.16|574.56|572.16|574.56|572.16|574.38|571.98|0
1637316690000|2021-11-19 10:11:30|574.38|571.98|573.64|571.24|574.38|571.98|573.64|571.24|0
1637316700000|2021-11-19 10:11:40|573.83|571.43|574.19|571.79|574.19|571.79|573.64|571.24|0
1637316710000|2021-11-19 10:11:50|574.56|572.16|574.01|571.61|574.74|572.34|574.01|571.61|0
1637316720000|2021-11-19 10:12:00|573.64|571.24|574.19|571.79|574.19|571.79|573.64|571.24|0
1637316730000|2021-11-19 10:12:10|574.01|571.61|573.46|571.06|574.01|571.61|573.46|571.06|0
1637316740000|2021-11-19 10:12:20|573.28|570.88|572.73|570.33|573.28|570.88|572.73|570.33|0
1637316750000|2021-11-19 10:12:30|572.91|570.51|572.73|570.33|572.91|570.51|572.73|570.33|0
1637316760000|2021-11-19 10:12:40|572.36|569.96|573.09|570.69|573.09|570.69|572.36|569.96|0
1637316770000|2021-11-19 10:12:50|572.91|570.51|573.83|571.43|573.83|571.43|572.91|570.51|0
1637316780000|2021-11-19 10:13:00|573.91|571.51|574.01|571.61|574.01|571.61|573.64|571.24|0
1637316790000|2021-11-19 10:13:10|573.09|570.69|573.28|570.88|573.28|570.88|573.09|570.69|0
1637316800000|2021-11-19 10:13:20|573.46|571.06|573.46|571.06|573.83|571.43|573.46|571.06|0
1637316810000|2021-11-19 10:13:30|573.64|571.24|573.83|571.43|573.83|571.43|573.64|571.24|0
1637316820000|2021-11-19 10:13:40|574.1|571.7|574.19|571.79|574.19|571.79|574.1|571.7|0
1637316830000|2021-11-19 10:13:50|574.37|571.97|574.56|572.16|574.56|572.16|574.37|571.97|0
1637316840000|2021-11-19 10:14:00|574.74|572.34|574.19|571.79|574.74|572.34|574.19|571.79|0
1637316850000|2021-11-19 10:14:10|574.01|571.61|574.28|571.88|574.37|571.97|574.01|571.61|0
1637316860000|2021-11-19 10:14:20|574.01|571.61|573.09|570.69|574.01|571.61|573.09|570.69|0
1637316870000|2021-11-19 10:14:30|572.73|570.33|572.73|570.33|572.73|570.33|572.18|569.78|0
1637316880000|2021-11-19 10:14:40|572.91|570.51|573.09|570.69|573.09|570.69|572.91|570.51|0
1637316890000|2021-11-19 10:14:50|573.28|570.88|573.83|571.43|573.83|571.43|573.28|570.88|0
1637316900000|2021-11-19 10:15:00|574.01|571.61|574.37|571.97|574.37|571.97|574.01|571.61|0
1637316910000|2021-11-19 10:15:10|574.19|571.79|573.64|571.24|574.19|571.79|573.64|571.24|0
1637316920000|2021-11-19 10:15:20|573.55|571.15|573.82|571.42|573.82|571.42|573.55|571.15|0
1637316930000|2021-11-19 10:15:30|573.64|571.24|574.19|571.79|574.19|571.79|573.46|571.06|0
1637316940000|2021-11-19 10:15:40|574.01|571.61|574.37|571.97|574.37|571.97|574.01|571.61|0
1637316950000|2021-11-19 10:15:50|574.19|571.79|574.01|571.61|574.19|571.79|574.01|571.61|0
1637316960000|2021-11-19 10:16:00|573.55|571.15|573.82|571.42|573.82|571.42|573.46|571.06|0
1637316970000|2021-11-19 10:16:10|574.01|571.61|574.56|572.16|574.56|572.16|574.01|571.61|0
1637316980000|2021-11-19 10:16:20|574.74|572.34|575.11|572.71|575.11|572.71|574.64|572.24|0
1637316990000|2021-11-19 10:16:30|574.92|572.52|575.65|573.25|575.65|573.25|574.92|572.52|0
1637317000000|2021-11-19 10:16:40|575.29|572.89|575.47|573.07|575.47|573.07|575.29|572.89|0
1637317010000|2021-11-19 10:16:50|575.29|572.89|575.47|573.07|575.47|573.07|575.29|572.89|0
1637317020000|2021-11-19 10:17:00|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1637317030000|2021-11-19 10:17:10|575.47|573.07|574.37|571.97|575.47|573.07|574.37|571.97|0
1637317040000|2021-11-19 10:17:20|574.92|572.52|575.47|573.07|575.47|573.07|574.92|572.52|0
1637317050000|2021-11-19 10:17:30|575.38|572.98|575.84|573.44|575.84|573.44|575.38|572.98|0
1637317060000|2021-11-19 10:17:40|576.02|573.62|576.39|573.99|576.57|574.17|576.02|573.62|0
1637317070000|2021-11-19 10:17:50|576.57|574.17|577.12|574.72|577.12|574.72|576.57|574.17|0
1637317080000|2021-11-19 10:18:00|577.49|575.09|577.67|575.27|577.67|575.27|577.49|575.09|0
1637317090000|2021-11-19 10:18:10|577.49|575.09|578.04|575.64|578.22|575.82|577.49|575.09|0
1637317100000|2021-11-19 10:18:20|577.85|575.45|577.67|575.27|577.85|575.45|577.49|575.09|0
1637317110000|2021-11-19 10:18:30|577.85|575.45|577.85|575.45|577.85|575.45|577.67|575.27|0
1637317120000|2021-11-19 10:18:40|578.04|575.64|577.3|574.9|578.04|575.64|577.3|574.9|0
1637317130000|2021-11-19 10:18:50|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1637317140000|2021-11-19 10:19:00|577.12|574.72|577.49|575.09|577.49|575.09|577.12|574.72|0
1637317150000|2021-11-19 10:19:10|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1637317160000|2021-11-19 10:19:20|577.12|574.72|576.75|574.35|577.12|574.72|576.57|574.17|0
1637317170000|2021-11-19 10:19:30|576.66|574.26|576.75|574.35|576.75|574.35|576.57|574.17|0
1637317180000|2021-11-19 10:19:40|576.57|574.17|576.57|574.17|576.57|574.17|576.39|573.99|0
1637317190000|2021-11-19 10:19:50|576.39|573.99|576.39|573.99|576.57|574.17|576.39|573.99|0
1637317200000|2021-11-19 10:20:00|575.84|573.44|575.1|572.7|576.02|573.62|575.1|572.7|0
1637317210000|2021-11-19 10:20:10|574.92|572.52|575.1|572.7|575.1|572.7|574.92|572.52|0
1637317220000|2021-11-19 10:20:20|574.92|572.52|576.02|573.62|576.02|573.62|574.92|572.52|0
1637317230000|2021-11-19 10:20:30|575.84|573.44|575.56|573.16|575.84|573.44|575.56|573.16|0
1637317240000|2021-11-19 10:20:40|575.65|573.25|575.84|573.44|575.84|573.44|575.65|573.25|0
1637317250000|2021-11-19 10:20:50|576.2|573.8|576.47|574.07|576.47|574.07|576.2|573.8|0
1637317260000|2021-11-19 10:21:00|577.12|574.72|577.67|575.27|577.67|575.27|577.12|574.72|0
1637317270000|2021-11-19 10:21:10|577.85|575.45|577.85|575.45|578.03|575.63|577.67|575.27|0
1637317280000|2021-11-19 10:21:20|577.67|575.27|578.22|575.82|578.22|575.82|577.48|575.08|0
1637317290000|2021-11-19 10:21:30|577.67|575.27|577.85|575.45|577.85|575.45|577.67|575.27|0
1637317300000|2021-11-19 10:21:40|578.03|575.63|578.22|575.82|578.4|576|578.03|575.63|0
1637317310000|2021-11-19 10:21:50|578.4|576|578.95|576.55|578.95|576.55|578.4|576|0
1637317320000|2021-11-19 10:22:00|579.14|576.74|578.58|576.18|579.14|576.74|578.58|576.18|0
1637317330000|2021-11-19 10:22:10|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1637317340000|2021-11-19 10:22:20|579.14|576.74|579.14|576.74|579.32|576.92|579.14|576.74|0
1637317350000|2021-11-19 10:22:30|579.32|576.92|579.5|577.1|579.5|577.1|579.32|576.92|0
1637317360000|2021-11-19 10:22:40|579.14|576.74|579.59|577.19|579.59|577.19|579.14|576.74|0
1637317370000|2021-11-19 10:22:50|579.32|576.92|579.69|577.29|579.69|577.29|579.32|576.92|0
1637317380000|2021-11-19 10:23:00|579.87|577.47|580.05|577.65|580.05|577.65|579.87|577.47|0
1637317390000|2021-11-19 10:23:10|580.24|577.84|579.5|577.1|580.24|577.84|579.5|577.1|0
1637317400000|2021-11-19 10:23:20|579.32|576.92|579.32|576.92|579.5|577.1|579.32|576.92|0
1637317410000|2021-11-19 10:23:30|579.13|576.73|579.13|576.73|579.32|576.92|579.13|576.73|0
1637317420000|2021-11-19 10:23:40|578.95|576.55|579.69|577.29|579.87|577.47|578.95|576.55|0
1637317430000|2021-11-19 10:23:50|579.59|577.19|579.69|577.29|579.69|577.29|579.5|577.1|0
1637317440000|2021-11-19 10:24:00|579.59|577.19|579.22|576.82|579.59|577.19|579.13|576.73|0
1637317450000|2021-11-19 10:24:10|578.95|576.55|578.95|576.55|578.95|576.55|578.77|576.37|0
1637317460000|2021-11-19 10:24:20|579.13|576.73|579.5|577.1|579.5|577.1|579.13|576.73|0
1637317470000|2021-11-19 10:24:30|579.32|576.92|578.95|576.55|579.32|576.92|578.77|576.37|0
1637317480000|2021-11-19 10:24:40|578.86|576.46|578.58|576.18|578.86|576.46|578.58|576.18|0
1637317490000|2021-11-19 10:24:50|578.77|576.37|578.58|576.18|578.77|576.37|578.58|576.18|0
1637317500000|2021-11-19 10:25:00|578.95|576.55|578.77|576.37|578.95|576.55|578.77|576.37|0
1637317510000|2021-11-19 10:25:10|578.95|576.55|578.85|576.45|578.95|576.55|578.85|576.45|0
1637317520000|2021-11-19 10:25:20|578.95|576.55|578.85|576.45|579.32|576.92|578.85|576.45|0
1637317530000|2021-11-19 10:25:30|578.95|576.55|578.95|576.55|579.13|576.73|578.95|576.55|0
1637317540000|2021-11-19 10:25:40|579.13|576.73|579.32|576.92|579.32|576.92|579.13|576.73|0
1637317550000|2021-11-19 10:25:50|579.13|576.73|579.13|576.73|579.13|576.73|578.95|576.55|0
1637317560000|2021-11-19 10:26:00|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1637317570000|2021-11-19 10:26:10|579.04|576.64|579.68|577.28|579.68|577.28|578.95|576.55|0
1637317580000|2021-11-19 10:26:20|580.05|577.65|580.05|577.65|580.05|577.65|579.87|577.47|0
1637317590000|2021-11-19 10:26:30|580.24|577.84|580.6|578.2|580.6|578.2|580.24|577.84|0
1637317600000|2021-11-19 10:26:40|580.79|578.39|580.79|578.39|580.79|578.39|580.79|578.39|0
1637317610000|2021-11-19 10:26:50|580.42|578.02|580.87|578.47|580.87|578.47|580.42|578.02|0
1637317620000|2021-11-19 10:27:00|580.79|578.39|581.15|578.75|581.34|578.94|580.79|578.39|0
1637317630000|2021-11-19 10:27:10|581.34|578.94|581.71|579.31|581.71|579.31|581.34|578.94|0
1637317640000|2021-11-19 10:27:20|581.89|579.49|581.52|579.12|581.89|579.49|581.52|579.12|0
1637317650000|2021-11-19 10:27:30|581.71|579.31|582.07|579.67|582.07|579.67|581.71|579.31|0
1637317660000|2021-11-19 10:27:40|581.89|579.49|581.71|579.31|581.89|579.49|581.71|579.31|0
1637317670000|2021-11-19 10:27:50|581.89|579.49|581.79|579.39|582.07|579.67|581.79|579.39|0
1637317680000|2021-11-19 10:28:00|581.71|579.31|581.52|579.12|581.71|579.31|581.52|579.12|0
1637317690000|2021-11-19 10:28:10|581.61|579.21|581.71|579.31|581.71|579.31|581.52|579.12|0
1637317700000|2021-11-19 10:28:20|581.52|579.12|581.34|578.94|581.71|579.31|581.34|578.94|0
1637317710000|2021-11-19 10:28:30|581.15|578.75|581.34|578.94|581.34|578.94|581.15|578.75|0
1637317730000|2021-11-19 10:28:50|581.15|578.75|580.6|578.2|581.15|578.75|580.6|578.2|0
1637317740000|2021-11-19 10:29:00|580.79|578.39|581.43|579.03|581.52|579.12|580.79|578.39|0
1637317750000|2021-11-19 10:29:10|581.52|579.12|581.34|578.94|581.52|579.12|581.34|578.94|0
1637317760000|2021-11-19 10:29:20|580.87|578.47|580.97|578.57|580.97|578.57|580.6|578.2|0
1637317780000|2021-11-19 10:29:40|580.87|578.47|580.79|578.39|580.87|578.47|580.79|578.39|0
1637317790000|2021-11-19 10:29:50|580.6|578.2|580.79|578.39|580.79|578.39|580.6|578.2|0
1637317800000|2021-11-19 10:30:00|580.6|578.2|580.97|578.57|581.06|578.66|580.6|578.2|0
1637317810000|2021-11-19 10:30:10|580.78|578.38|580.42|578.02|580.78|578.38|580.23|577.83|0
1637317820000|2021-11-19 10:30:20|580.6|578.2|580.69|578.29|580.78|578.38|580.6|578.2|0
1637317830000|2021-11-19 10:30:30|581.15|578.75|580.97|578.57|581.15|578.75|580.97|578.57|0
1637317840000|2021-11-19 10:30:40|580.78|578.38|581.34|578.94|581.34|578.94|580.78|578.38|0
1637317850000|2021-11-19 10:30:50|580.97|578.57|580.97|578.57|581.15|578.75|580.97|578.57|0
1637317860000|2021-11-19 10:31:00|581.34|578.94|580.97|578.57|581.34|578.94|580.97|578.57|0
1637317870000|2021-11-19 10:31:10|581.15|578.75|581.34|578.94|581.34|578.94|581.06|578.66|0
1637317880000|2021-11-19 10:31:20|581.42|579.02|581.42|579.02|581.42|579.02|581.42|579.02|0
1637317890000|2021-11-19 10:31:30|581.52|579.12|581.89|579.49|581.89|579.49|581.52|579.12|0
1637317900000|2021-11-19 10:31:40|581.52|579.12|581.52|579.12|581.7|579.3|581.52|579.12|0
1637317910000|2021-11-19 10:31:50|581.15|578.75|581.7|579.3|581.7|579.3|581.15|578.75|0
1637317920000|2021-11-19 10:32:00|581.79|579.39|581.52|579.12|581.89|579.49|581.52|579.12|0
1637317940000|2021-11-19 10:32:20|579.2|576.8|579.01|576.61|579.2|576.8|579.01|576.61|0
1637317950000|2021-11-19 10:32:30|578.83|576.43|576.84|574.44|578.83|576.43|576.84|574.44|0
1637317960000|2021-11-19 10:32:40|578|575.6|577.81|575.41|578|575.6|577.81|575.41|0
1637317970000|2021-11-19 10:32:50|577.63|575.23|577.63|575.23|577.63|575.23|577.63|575.23|0
1637317980000|2021-11-19 10:33:00|578.6|576.2|578.24|575.84|578.6|576.2|578.24|575.84|0
1637317990000|2021-11-19 10:33:10|578.32|575.92|577.87|575.47|578.32|575.92|577.87|575.47|0
1637318000000|2021-11-19 10:33:20|577.77|575.37|577.87|575.47|577.87|575.47|577.77|575.37|0
1637318010000|2021-11-19 10:33:30|577.68|575.28|578.23|575.83|578.23|575.83|577.68|575.28|0
1637318020000|2021-11-19 10:33:40|577.87|575.47|578.23|575.83|578.23|575.83|577.87|575.47|0
1637318030000|2021-11-19 10:33:50|577.77|575.37|578.14|575.74|578.14|575.74|577.77|575.37|0
1637318040000|2021-11-19 10:34:00|578.23|575.83|577.68|575.28|578.23|575.83|577.68|575.28|0
1637318060000|2021-11-19 10:34:20|577.77|575.37|577.68|575.28|578.05|575.65|577.68|575.28|0
1637318070000|2021-11-19 10:34:30|577.5|575.1|577.5|575.1|577.5|575.1|577.5|575.1|0
1637318080000|2021-11-19 10:34:40|577.68|575.28|577.87|575.47|577.87|575.47|577.68|575.28|0
1637318090000|2021-11-19 10:34:50|578.05|575.65|578.23|575.83|578.23|575.83|578.05|575.65|0
1637318100000|2021-11-19 10:35:00|578.42|576.02|578.79|576.39|578.79|576.39|578.42|576.02|0
1637318110000|2021-11-19 10:35:10|578.97|576.57|579.24|576.84|579.24|576.84|578.97|576.57|0
1637318120000|2021-11-19 10:35:20|579.52|577.12|579.15|576.75|579.52|577.12|579.15|576.75|0
1637318130000|2021-11-19 10:35:30|579.34|576.94|579.61|577.21|579.61|577.21|579.34|576.94|0
1637318140000|2021-11-19 10:35:40|579.52|577.12|579.71|577.31|579.71|577.31|579.52|577.12|0
1637318150000|2021-11-19 10:35:50|579.52|577.12|579.71|577.31|579.71|577.31|579.52|577.12|0
1637318160000|2021-11-19 10:36:00|579.34|576.94|578.79|576.39|579.34|576.94|578.79|576.39|0
1637318170000|2021-11-19 10:36:10|578.87|576.47|579.15|576.75|579.15|576.75|578.87|576.47|0
1637318180000|2021-11-19 10:36:20|578.97|576.57|578.97|576.57|579.15|576.75|578.97|576.57|0
1637318190000|2021-11-19 10:36:30|578.79|576.39|578.6|576.2|578.79|576.39|578.42|576.02|0
1637318200000|2021-11-19 10:36:40|578.79|576.39|578.87|576.47|578.87|576.47|578.69|576.29|0
1637318210000|2021-11-19 10:36:50|578.51|576.11|578.05|575.65|578.51|576.11|578.05|575.65|0
1637318220000|2021-11-19 10:37:00|578.23|575.83|578.42|576.02|578.42|576.02|578.23|575.83|0
1637318230000|2021-11-19 10:37:10|578.6|576.2|578.6|576.2|578.6|576.2|578.6|576.2|0
1637318240000|2021-11-19 10:37:20|578.42|576.02|578.6|576.2|578.6|576.2|578.42|576.02|0
1637318250000|2021-11-19 10:37:30|578.79|576.39|578.6|576.2|578.79|576.39|578.6|576.2|0
1637318260000|2021-11-19 10:37:40|578.79|576.39|578.6|576.2|578.79|576.39|578.42|576.02|0
1637318270000|2021-11-19 10:37:50|578.42|576.02|578.23|575.83|578.51|576.11|578.23|575.83|0
1637318280000|2021-11-19 10:38:00|577.77|575.37|578.05|575.65|578.05|575.65|577.77|575.37|0
1637318290000|2021-11-19 10:38:10|577.95|575.55|578.23|575.83|578.23|575.83|577.95|575.55|0
1637318300000|2021-11-19 10:38:20|578.14|575.74|578.23|575.83|578.42|576.02|578.14|575.74|0
1637318310000|2021-11-19 10:38:30|578.51|576.11|578.23|575.83|578.51|576.11|578.23|575.83|0
1637318320000|2021-11-19 10:38:40|578.42|576.02|579.15|576.75|579.15|576.75|578.42|576.02|0
1637318330000|2021-11-19 10:38:50|579.24|576.84|579.15|576.75|579.34|576.94|579.15|576.75|0
1637318340000|2021-11-19 10:39:00|578.6|576.2|578.78|576.38|578.78|576.38|578.6|576.2|0
1637318350000|2021-11-19 10:39:10|578.97|576.57|578.78|576.38|578.97|576.57|578.78|576.38|0
1637318360000|2021-11-19 10:39:20|578.97|576.57|578.97|576.57|578.97|576.57|578.87|576.47|0
1637318370000|2021-11-19 10:39:30|579.15|576.75|579.61|577.21|579.61|577.21|579.15|576.75|0
1637318380000|2021-11-19 10:39:40|579.52|577.12|579.89|577.49|579.89|577.49|579.52|577.12|0
1637318390000|2021-11-19 10:39:50|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637318400000|2021-11-19 10:40:00|580.07|577.67|580.44|578.04|580.44|578.04|579.89|577.49|0
1637318410000|2021-11-19 10:40:10|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1637318420000|2021-11-19 10:40:20|580.07|577.67|579.89|577.49|580.07|577.67|579.89|577.49|0
1637318430000|2021-11-19 10:40:30|579.7|577.3|579.89|577.49|579.98|577.58|579.7|577.3|0
1637318440000|2021-11-19 10:40:40|579.7|577.3|579.89|577.49|579.89|577.49|579.7|577.3|0
1637318450000|2021-11-19 10:40:50|580.26|577.86|580.34|577.94|580.44|578.04|580.26|577.86|0
1637318460000|2021-11-19 10:41:00|579.89|577.49|580.07|577.67|580.07|577.67|579.61|577.21|0
1637318470000|2021-11-19 10:41:10|580.26|577.86|580.44|578.04|580.44|578.04|580.26|577.86|0
1637318480000|2021-11-19 10:41:20|579.89|577.49|580.26|577.86|580.26|577.86|579.89|577.49|0
1637318490000|2021-11-19 10:41:30|580.44|578.04|580.62|578.22|580.62|578.22|580.44|578.04|0
1637318500000|2021-11-19 10:41:40|580.44|578.04|580.34|577.94|580.44|578.04|580.34|577.94|0
1637318510000|2021-11-19 10:41:50|580.26|577.86|580.44|578.04|580.44|578.04|580.26|577.86|0
1637318520000|2021-11-19 10:42:00|580.26|577.86|580.62|578.22|580.62|578.22|580.26|577.86|0
1637318530000|2021-11-19 10:42:10|580.53|578.13|580.62|578.22|580.62|578.22|580.53|578.13|0
1637318540000|2021-11-19 10:42:20|580.44|578.04|580.44|578.04|580.44|578.04|579.98|577.58|0
1637318550000|2021-11-19 10:42:30|580.62|578.22|580.62|578.22|580.71|578.31|580.62|578.22|0
1637318560000|2021-11-19 10:42:40|580.34|577.94|580.44|578.04|580.44|578.04|580.34|577.94|0
1637318570000|2021-11-19 10:42:50|580.62|578.22|580.71|578.31|580.71|578.31|580.44|578.04|0
1637318580000|2021-11-19 10:43:00|580.9|578.5|580.9|578.5|580.99|578.59|580.81|578.41|0
1637318590000|2021-11-19 10:43:10|580.81|578.41|580.9|578.5|580.9|578.5|580.81|578.41|0
1637318600000|2021-11-19 10:43:20|581.18|578.78|580.62|578.22|581.18|578.78|580.62|578.22|0
1637318610000|2021-11-19 10:43:30|580.81|578.41|580.44|578.04|580.81|578.41|580.44|578.04|0
1637318620000|2021-11-19 10:43:40|580.07|577.67|579.89|577.49|580.07|577.67|579.89|577.49|0
1637318630000|2021-11-19 10:43:50|580.07|577.67|579.89|577.49|580.07|577.67|579.89|577.49|0
1637318640000|2021-11-19 10:44:00|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637318650000|2021-11-19 10:44:10|579.61|577.21|579.33|576.93|579.61|577.21|579.33|576.93|0
1637318660000|2021-11-19 10:44:20|579.15|576.75|579.52|577.12|579.52|577.12|579.15|576.75|0
1637318670000|2021-11-19 10:44:30|579.79|577.39|579.7|577.3|579.79|577.39|579.52|577.12|0
1637318680000|2021-11-19 10:44:40|579.33|576.93|579.33|576.93|579.33|576.93|579.33|576.93|0
1637318690000|2021-11-19 10:44:50|579.15|576.75|579.33|576.93|579.33|576.93|579.15|576.75|0
1637318700000|2021-11-19 10:45:00|578.97|576.57|578.78|576.38|578.97|576.57|578.78|576.38|0
1637318710000|2021-11-19 10:45:10|578.87|576.47|578.87|576.47|578.87|576.47|578.87|576.47|0
1637318720000|2021-11-19 10:45:20|578.97|576.57|579.33|576.93|579.33|576.93|578.97|576.57|0
1637318730000|2021-11-19 10:45:30|579.15|576.75|579.15|576.75|579.15|576.75|579.15|576.75|0
1637318740000|2021-11-19 10:45:40|578.97|576.57|578.97|576.57|578.97|576.57|578.97|576.57|0
1637318750000|2021-11-19 10:45:50|579.05|576.65|578.97|576.57|579.15|576.75|578.97|576.57|0
1637318760000|2021-11-19 10:46:00|578.78|576.38|579.15|576.75|579.15|576.75|578.78|576.38|0
1637318770000|2021-11-19 10:46:10|579.33|576.93|579.7|577.3|579.7|577.3|579.33|576.93|0
1637318780000|2021-11-19 10:46:20|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1637318790000|2021-11-19 10:46:30|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1637318800000|2021-11-19 10:46:40|579.89|577.49|579.89|577.49|579.89|577.49|579.79|577.39|0
1637318810000|2021-11-19 10:46:50|579.7|577.3|579.42|577.02|579.7|577.3|579.42|577.02|0
1637318820000|2021-11-19 10:47:00|578.96|576.56|578.96|576.56|578.96|576.56|578.78|576.38|0
1637318830000|2021-11-19 10:47:10|579.33|576.93|578.96|576.56|579.7|577.3|578.96|576.56|0
1637318840000|2021-11-19 10:47:20|579.15|576.75|579.15|576.75|579.15|576.75|579.05|576.65|0
1637318850000|2021-11-19 10:47:30|578.96|576.56|578.78|576.38|578.96|576.56|578.78|576.38|0
1637318860000|2021-11-19 10:47:40|578.41|576.01|578.6|576.2|578.6|576.2|578.41|576.01|0
1637318870000|2021-11-19 10:47:50|578.5|576.1|578.5|576.1|578.6|576.2|578.5|576.1|0
1637318880000|2021-11-19 10:48:00|578.41|576.01|578.6|576.2|578.6|576.2|578.41|576.01|0
1637318890000|2021-11-19 10:48:10|578.5|576.1|578.6|576.2|578.6|576.2|578.5|576.1|0
1637318900000|2021-11-19 10:48:20|578.78|576.38|579.15|576.75|579.15|576.75|578.78|576.38|0
1637318910000|2021-11-19 10:48:30|579.33|576.93|579.52|577.12|579.52|577.12|579.33|576.93|0
1637318920000|2021-11-19 10:48:40|579.6|577.2|579.7|577.3|579.7|577.3|579.6|577.2|0
1637318930000|2021-11-19 10:48:50|579.88|577.48|579.7|577.3|579.88|577.48|579.7|577.3|0
1637318940000|2021-11-19 10:49:00|579.42|577.02|578.78|576.38|579.42|577.02|578.78|576.38|0
1637318950000|2021-11-19 10:49:10|578.96|576.56|578.96|576.56|578.96|576.56|578.96|576.56|0
1637318960000|2021-11-19 10:49:20|578.78|576.38|578.78|576.38|578.87|576.47|578.78|576.38|0
1637318970000|2021-11-19 10:49:30|578.96|576.56|578.96|576.56|578.96|576.56|578.41|576.01|0
1637318980000|2021-11-19 10:49:40|578.78|576.38|578.6|576.2|578.78|576.38|578.6|576.2|0
1637318990000|2021-11-19 10:49:50|578.41|576.01|578.78|576.38|578.96|576.56|578.41|576.01|0
1637319000000|2021-11-19 10:50:00|579.15|576.75|579.88|577.48|579.88|577.48|579.15|576.75|0
1637319010000|2021-11-19 10:50:10|579.7|577.3|580.07|577.67|580.07|577.67|579.7|577.3|0
1637319020000|2021-11-19 10:50:20|580.25|577.85|580.07|577.67|580.25|577.85|580.07|577.67|0
1637319030000|2021-11-19 10:50:30|579.88|577.48|579.33|576.93|579.88|577.48|579.33|576.93|0
1637319040000|2021-11-19 10:50:40|578.96|576.56|579.7|577.3|579.7|577.3|578.96|576.56|0
1637319050000|2021-11-19 10:50:50|580.07|577.67|579.7|577.3|580.07|577.67|579.7|577.3|0
1637319060000|2021-11-19 10:51:00|579.88|577.48|579.7|577.3|579.88|577.48|579.7|577.3|0
1637319070000|2021-11-19 10:51:10|579.79|577.39|579.88|577.48|579.88|577.48|579.79|577.39|0
1637319080000|2021-11-19 10:51:20|580.07|577.67|579.88|577.48|580.07|577.67|579.7|577.3|0
1637319090000|2021-11-19 10:51:30|580.44|578.04|580.07|577.67|580.44|578.04|580.07|577.67|0
1637319100000|2021-11-19 10:51:40|579.88|577.48|580.44|578.04|580.44|578.04|579.88|577.48|0
1637319120000|2021-11-19 10:52:00|580.62|578.22|580.62|578.22|580.62|578.22|580.62|578.22|0
1637319130000|2021-11-19 10:52:10|580.44|578.04|580.8|578.4|580.8|578.4|580.44|578.04|0
1637319140000|2021-11-19 10:52:20|580.71|578.31|580.99|578.59|580.99|578.59|580.71|578.31|0
1637319150000|2021-11-19 10:52:30|580.8|578.4|580.62|578.22|580.8|578.4|580.62|578.22|0
1637319160000|2021-11-19 10:52:40|580.52|578.12|580.52|578.12|580.52|578.12|580.52|578.12|0
1637319170000|2021-11-19 10:52:50|580.62|578.22|580.44|578.04|580.62|578.22|580.25|577.85|0
1637319180000|2021-11-19 10:53:00|580.25|577.85|580.44|578.04|580.44|578.04|580.25|577.85|0
1637319190000|2021-11-19 10:53:10|580.25|577.85|580.07|577.67|580.25|577.85|580.07|577.67|0
1637319200000|2021-11-19 10:53:20|580.16|577.76|580.34|577.94|580.34|577.94|580.07|577.67|0
1637319210000|2021-11-19 10:53:30|580.44|578.04|580.25|577.85|580.44|578.04|580.25|577.85|0
1637319220000|2021-11-19 10:53:40|579.7|577.3|579.51|577.11|579.7|577.3|579.33|576.93|0
1637319230000|2021-11-19 10:53:50|579.97|577.57|579.42|577.02|579.97|577.57|579.42|577.02|0
1637319240000|2021-11-19 10:54:00|579.23|576.83|578.96|576.56|579.23|576.83|578.96|576.56|0
1637319250000|2021-11-19 10:54:10|579.33|576.93|579.33|576.93|579.33|576.93|578.78|576.38|0
1637319260000|2021-11-19 10:54:20|579.51|577.11|579.51|577.11|579.7|577.3|579.51|577.11|0
1637319270000|2021-11-19 10:54:30|579.79|577.39|579.88|577.48|579.88|577.48|579.79|577.39|0
1637319280000|2021-11-19 10:54:40|579.79|577.39|579.88|577.48|579.88|577.48|579.7|577.3|0
1637319290000|2021-11-19 10:54:50|580.25|577.85|580.25|577.85|580.43|578.03|580.07|577.67|0
1637319300000|2021-11-19 10:55:00|580.43|578.03|580.34|577.94|580.43|578.03|580.34|577.94|0
1637319310000|2021-11-19 10:55:10|580.25|577.85|580.34|577.94|580.34|577.94|580.07|577.67|0
1637319320000|2021-11-19 10:55:20|580.43|578.03|580.62|578.22|580.62|578.22|580.43|578.03|0
1637319340000|2021-11-19 10:55:40|580.43|578.03|580.8|578.4|580.8|578.4|580.43|578.03|0
1637319350000|2021-11-19 10:55:50|580.62|578.22|580.99|578.59|580.99|578.59|580.62|578.22|0
1637319360000|2021-11-19 10:56:00|580.8|578.4|580.8|578.4|580.8|578.4|580.8|578.4|0
1637319370000|2021-11-19 10:56:10|580.62|578.22|580.62|578.22|580.8|578.4|580.62|578.22|0
1637319380000|2021-11-19 10:56:20|580.8|578.4|580.62|578.22|580.8|578.4|580.62|578.22|0
1637319390000|2021-11-19 10:56:30|580.8|578.4|580.62|578.22|580.8|578.4|580.62|578.22|0
1637319400000|2021-11-19 10:56:40|580.8|578.4|580.89|578.49|580.89|578.49|580.8|578.4|0
1637319410000|2021-11-19 10:56:50|580.99|578.59|581.17|578.77|581.26|578.86|580.99|578.59|0
1637319420000|2021-11-19 10:57:00|581.54|579.14|581.35|578.95|581.54|579.14|581.35|578.95|0
1637319440000|2021-11-19 10:57:20|581.17|578.77|580.99|578.59|581.35|578.95|580.99|578.59|0
1637319450000|2021-11-19 10:57:30|580.8|578.4|580.8|578.4|580.8|578.4|580.8|578.4|0
1637319460000|2021-11-19 10:57:40|580.62|578.22|580.43|578.03|580.62|578.22|580.25|577.85|0
1637319470000|2021-11-19 10:57:50|580.25|577.85|580.25|577.85|580.25|577.85|580.25|577.85|0
1637319480000|2021-11-19 10:58:00|580.34|577.94|580.62|578.22|580.62|578.22|580.34|577.94|0
1637319490000|2021-11-19 10:58:10|580.89|578.49|580.99|578.59|580.99|578.59|580.8|578.4|0
1637319500000|2021-11-19 10:58:20|581.17|578.77|581.54|579.14|581.54|579.14|581.17|578.77|0
1637319510000|2021-11-19 10:58:30|581.91|579.51|581.35|578.95|582.09|579.69|581.35|578.95|0
1637319520000|2021-11-19 10:58:40|580.99|578.59|581.17|578.77|581.17|578.77|580.99|578.59|0
1637319530000|2021-11-19 10:58:50|581.07|578.67|581.54|579.14|581.54|579.14|580.99|578.59|0
1637319540000|2021-11-19 10:59:00|581.72|579.32|581.91|579.51|581.91|579.51|581.54|579.14|0
1637319550000|2021-11-19 10:59:10|582.09|579.69|582.09|579.69|582.09|579.69|582|579.6|0
1637319560000|2021-11-19 10:59:20|581.91|579.51|581.72|579.32|581.91|579.51|581.72|579.32|0
1637319570000|2021-11-19 10:59:30|581.91|579.51|581.54|579.14|581.91|579.51|581.35|578.95|0
1637319580000|2021-11-19 10:59:40|581.63|579.23|581.72|579.32|581.72|579.32|581.44|579.04|0
1637319590000|2021-11-19 10:59:50|581.54|579.14|581.35|578.95|581.63|579.23|581.35|578.95|0
1637319600000|2021-11-19 11:00:00|581.54|579.14|581.54|579.14|581.72|579.32|581.54|579.14|0
1637319610000|2021-11-19 11:00:10|582|579.6|582.46|580.06|582.46|580.06|582|579.6|0
1637319620000|2021-11-19 11:00:20|582|579.6|582.09|579.69|582.09|579.69|581.91|579.51|0
1637319630000|2021-11-19 11:00:30|582.28|579.88|582.09|579.69|582.28|579.88|582.09|579.69|0
1637319640000|2021-11-19 11:00:40|581.91|579.51|581.91|579.51|581.91|579.51|581.81|579.41|0
1637319650000|2021-11-19 11:00:50|581.54|579.14|581.72|579.32|581.72|579.32|581.54|579.14|0
1637319660000|2021-11-19 11:01:00|581.54|579.14|581.72|579.32|582.09|579.69|581.54|579.14|0
1637319670000|2021-11-19 11:01:10|581.91|579.51|582.09|579.69|582.09|579.69|581.91|579.51|0
1637319680000|2021-11-19 11:01:20|581.99|579.59|581.72|579.32|581.99|579.59|581.72|579.32|0
1637319690000|2021-11-19 11:01:30|581.91|579.51|581.91|579.51|581.91|579.51|581.72|579.32|0
1637319700000|2021-11-19 11:01:40|581.72|579.32|581.81|579.41|581.81|579.41|581.72|579.32|0
1637319710000|2021-11-19 11:01:50|581.91|579.51|581.72|579.32|582.09|579.69|581.72|579.32|0
1637319720000|2021-11-19 11:02:00|581.54|579.14|581.54|579.14|581.54|579.14|581.54|579.14|0
1637319730000|2021-11-19 11:02:10|581.35|578.95|581.17|578.77|581.35|578.95|581.17|578.77|0
1637319740000|2021-11-19 11:02:20|581.35|578.95|581.17|578.77|581.35|578.95|581.17|578.77|0
1637319750000|2021-11-19 11:02:30|580.98|578.58|580.8|578.4|580.98|578.58|580.8|578.4|0
1637319760000|2021-11-19 11:02:40|580.62|578.22|579.88|577.48|580.62|578.22|579.88|577.48|0
1637319770000|2021-11-19 11:02:50|579.51|577.11|580.06|577.66|580.06|577.66|579.51|577.11|0
1637319780000|2021-11-19 11:03:00|580.43|578.03|580.43|578.03|580.62|578.22|580.43|578.03|0
1637319790000|2021-11-19 11:03:10|580.62|578.22|580.43|578.03|580.62|578.22|580.43|578.03|0
1637319800000|2021-11-19 11:03:20|580.25|577.85|580.43|578.03|580.43|578.03|580.25|577.85|0
1637319810000|2021-11-19 11:03:30|580.61|578.21|580.98|578.58|580.98|578.58|580.61|578.21|0
1637319820000|2021-11-19 11:03:40|580.61|578.21|580.52|578.12|580.61|578.21|580.52|578.12|0
1637319830000|2021-11-19 11:03:50|580.61|578.21|580.61|578.21|580.61|578.21|580.43|578.03|0
1637319840000|2021-11-19 11:04:00|580.43|578.03|580.98|578.58|580.98|578.58|580.43|578.03|0
1637319850000|2021-11-19 11:04:10|580.8|578.4|580.06|577.66|580.8|578.4|580.06|577.66|0
1637319860000|2021-11-19 11:04:20|580.15|577.75|579.88|577.48|580.15|577.75|579.88|577.48|0
1637319870000|2021-11-19 11:04:30|579.69|577.29|579.6|577.2|579.69|577.29|579.6|577.2|0
1637319880000|2021-11-19 11:04:40|579.51|577.11|579.69|577.29|579.69|577.29|579.51|577.11|0
1637319890000|2021-11-19 11:04:50|579.88|577.48|579.6|577.2|579.88|577.48|579.6|577.2|0
1637319900000|2021-11-19 11:05:00|579.69|577.29|579.88|577.48|579.88|577.48|579.69|577.29|0
1637319910000|2021-11-19 11:05:10|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1637319920000|2021-11-19 11:05:20|579.32|576.92|578.77|576.37|579.32|576.92|578.77|576.37|0
1637319930000|2021-11-19 11:05:30|578.59|576.19|578.49|576.09|578.59|576.19|578.49|576.09|0
1637319940000|2021-11-19 11:05:40|578.59|576.19|578.96|576.56|579.14|576.74|578.59|576.19|0
1637319950000|2021-11-19 11:05:50|578.59|576.19|578.4|576|578.68|576.28|578.4|576|0
1637319960000|2021-11-19 11:06:00|578.59|576.19|578.49|576.09|578.59|576.19|578.49|576.09|0
1637319970000|2021-11-19 11:06:10|578.59|576.19|578.22|575.82|578.59|576.19|578.22|575.82|0
1637319980000|2021-11-19 11:06:20|578.04|575.64|578.77|576.37|578.77|576.37|578.04|575.64|0
1637319990000|2021-11-19 11:06:30|578.96|576.56|578.96|576.56|578.96|576.56|578.96|576.56|0
1637320000000|2021-11-19 11:06:40|578.77|576.37|578.96|576.56|578.96|576.56|578.77|576.37|0
1637320010000|2021-11-19 11:06:50|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1637320020000|2021-11-19 11:07:00|578.96|576.56|578.68|576.28|578.96|576.56|578.68|576.28|0
1637320030000|2021-11-19 11:07:10|578.59|576.19|578.22|575.82|578.59|576.19|578.22|575.82|0
1637320040000|2021-11-19 11:07:20|578.31|575.91|578.22|575.82|578.31|575.91|578.22|575.82|0
1637320050000|2021-11-19 11:07:30|578.04|575.64|578.4|576|578.4|576|578.04|575.64|0
1637320060000|2021-11-19 11:07:40|578.04|575.64|577.48|575.08|578.04|575.64|577.48|575.08|0
1637320070000|2021-11-19 11:07:50|577.57|575.17|577.12|574.72|577.57|575.17|577.12|574.72|0
1637320080000|2021-11-19 11:08:00|577.3|574.9|577.48|575.08|577.48|575.08|577.3|574.9|0
1637320090000|2021-11-19 11:08:10|577.3|574.9|577.39|574.99|577.48|575.08|577.3|574.9|0
1637320100000|2021-11-19 11:08:20|577.3|574.9|576.93|574.53|577.3|574.9|576.93|574.53|0
1637320110000|2021-11-19 11:08:30|576.84|574.44|577.12|574.72|577.12|574.72|576.84|574.44|0
1637320120000|2021-11-19 11:08:40|576.93|574.53|576.93|574.53|577.02|574.62|576.93|574.53|0
1637320130000|2021-11-19 11:08:50|577.12|574.72|577.3|574.9|577.48|575.08|577.12|574.72|0
1637320140000|2021-11-19 11:09:00|577.12|574.72|577.3|574.9|577.3|574.9|577.12|574.72|0
1637320150000|2021-11-19 11:09:10|577.12|574.72|577.67|575.27|577.67|575.27|577.12|574.72|0
1637320160000|2021-11-19 11:09:20|577.48|575.08|577.3|574.9|577.67|575.27|577.3|574.9|0
1637320170000|2021-11-19 11:09:30|577.39|574.99|577.48|575.08|577.48|575.08|577.39|574.99|0
1637320180000|2021-11-19 11:09:40|577.67|575.27|577.57|575.17|577.85|575.45|577.57|575.17|0
1637320190000|2021-11-19 11:09:50|577.48|575.08|577.76|575.36|577.76|575.36|577.48|575.08|0
1637320200000|2021-11-19 11:10:00|577.3|574.9|577.3|574.9|577.3|574.9|576.84|574.44|0
1637320210000|2021-11-19 11:10:10|576.93|574.53|576.93|574.53|577.12|574.72|576.93|574.53|0
1637320220000|2021-11-19 11:10:20|576.84|574.44|576.56|574.16|576.93|574.53|576.56|574.16|0
1637320230000|2021-11-19 11:10:30|576.75|574.35|577.67|575.27|577.67|575.27|576.75|574.35|0
1637320240000|2021-11-19 11:10:40|577.12|574.72|577.02|574.62|577.12|574.72|576.75|574.35|0
1637320250000|2021-11-19 11:10:50|576.65|574.25|576.75|574.35|576.75|574.35|576.65|574.25|0
1637320260000|2021-11-19 11:11:00|576.93|574.53|576.75|574.35|576.93|574.53|576.75|574.35|0
1637320270000|2021-11-19 11:11:10|576.93|574.53|576.75|574.35|576.93|574.53|576.75|574.35|0
1637320280000|2021-11-19 11:11:20|577.2|574.8|577.3|574.9|577.3|574.9|577.2|574.8|0
1637320290000|2021-11-19 11:11:30|577.48|575.08|578.03|575.63|578.03|575.63|577.48|575.08|0
1637320300000|2021-11-19 11:11:40|578.12|575.72|578.22|575.82|578.22|575.82|578.12|575.72|0
1637320310000|2021-11-19 11:11:50|578.4|576|578.59|576.19|578.59|576.19|578.4|576|0
1637320320000|2021-11-19 11:12:00|578.49|576.09|578.12|575.72|578.49|576.09|578.12|575.72|0
1637320330000|2021-11-19 11:12:10|578.22|575.82|577.94|575.54|578.22|575.82|577.85|575.45|0
1637320340000|2021-11-19 11:12:20|577.85|575.45|578.03|575.63|578.22|575.82|577.85|575.45|0
1637320350000|2021-11-19 11:12:30|577.85|575.45|578.03|575.63|578.03|575.63|577.85|575.45|0
1637320360000|2021-11-19 11:12:40|577.48|575.08|577.57|575.17|577.57|575.17|577.48|575.08|0
1637320370000|2021-11-19 11:12:50|577.48|575.08|577.48|575.08|577.48|575.08|577.39|574.99|0
1637320380000|2021-11-19 11:13:00|577.3|574.9|577.85|575.45|577.85|575.45|577.3|574.9|0
1637320390000|2021-11-19 11:13:10|577.48|575.08|577.39|574.99|577.67|575.27|577.39|574.99|0
1637320400000|2021-11-19 11:13:20|576.93|574.53|576.93|574.53|577.11|574.71|576.75|574.35|0
1637320410000|2021-11-19 11:13:30|576.75|574.35|576.93|574.53|576.93|574.53|576.56|574.16|0
1637320420000|2021-11-19 11:13:40|576.75|574.35|577.3|574.9|577.3|574.9|576.75|574.35|0
1637320430000|2021-11-19 11:13:50|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1637320440000|2021-11-19 11:14:00|577.3|574.9|577.3|574.9|577.3|574.9|577.2|574.8|0
1637320450000|2021-11-19 11:14:10|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1637320460000|2021-11-19 11:14:20|576.75|574.35|576.75|574.35|576.93|574.53|576.75|574.35|0
1637320470000|2021-11-19 11:14:30|576.93|574.53|576.75|574.35|576.93|574.53|576.56|574.16|0
1637320480000|2021-11-19 11:14:40|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1637320490000|2021-11-19 11:14:50|577.11|574.71|577.02|574.62|577.11|574.71|576.93|574.53|0
1637320500000|2021-11-19 11:15:00|577.11|574.71|576.75|574.35|577.11|574.71|576.75|574.35|0
1637320510000|2021-11-19 11:15:10|576.93|574.53|576.93|574.53|577.11|574.71|576.93|574.53|0
1637320530000|2021-11-19 11:15:30|577.11|574.71|576.93|574.53|577.11|574.71|576.93|574.53|0
1637320540000|2021-11-19 11:15:40|577.11|574.71|576.93|574.53|577.11|574.71|576.93|574.53|0
1637320550000|2021-11-19 11:15:50|576.75|574.35|576.75|574.35|576.75|574.35|576.75|574.35|0
1637320560000|2021-11-19 11:16:00|576.93|574.53|577.66|575.26|577.66|575.26|576.93|574.53|0
1637320570000|2021-11-19 11:16:10|577.57|575.17|577.3|574.9|577.66|575.26|577.3|574.9|0
1637320580000|2021-11-19 11:16:20|577.48|575.08|577.66|575.26|577.66|575.26|577.48|575.08|0
1637320590000|2021-11-19 11:16:30|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1637320600000|2021-11-19 11:16:40|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1637320610000|2021-11-19 11:16:50|578.22|575.82|578.4|576|578.58|576.18|578.03|575.63|0
1637320620000|2021-11-19 11:17:00|578.58|576.18|578.4|576|578.58|576.18|578.22|575.82|0
1637320630000|2021-11-19 11:17:10|578.22|575.82|578.4|576|578.58|576.18|578.22|575.82|0
1637320640000|2021-11-19 11:17:20|578.22|575.82|578.22|575.82|578.4|576|578.22|575.82|0
1637320650000|2021-11-19 11:17:30|577.85|575.45|578.03|575.63|578.03|575.63|577.85|575.45|0
1637320660000|2021-11-19 11:17:40|578.22|575.82|578.22|575.82|578.3|575.9|578.22|575.82|0
1637320670000|2021-11-19 11:17:50|578.4|576|578.58|576.18|578.58|576.18|578.4|576|0
1637320680000|2021-11-19 11:18:00|578.77|576.37|578.77|576.37|578.77|576.37|578.58|576.18|0
1637320690000|2021-11-19 11:18:10|578.58|576.18|578.4|576|578.58|576.18|578.4|576|0
1637320700000|2021-11-19 11:18:20|578.58|576.18|578.58|576.18|578.77|576.37|578.58|576.18|0
1637320710000|2021-11-19 11:18:30|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1637320720000|2021-11-19 11:18:40|578.77|576.37|578.85|576.45|578.85|576.45|578.67|576.27|0
1637320730000|2021-11-19 11:18:50|578.77|576.37|578.95|576.55|579.04|576.64|578.77|576.37|0
1637320740000|2021-11-19 11:19:00|579.13|576.73|578.95|576.55|579.13|576.73|578.95|576.55|0
1637320750000|2021-11-19 11:19:10|579.13|576.73|578.85|576.45|579.13|576.73|578.85|576.45|0
1637320760000|2021-11-19 11:19:20|578.95|576.55|579.13|576.73|579.13|576.73|578.95|576.55|0
1637320770000|2021-11-19 11:19:30|578.95|576.55|579.13|576.73|579.13|576.73|578.95|576.55|0
1637320780000|2021-11-19 11:19:40|578.95|576.55|578.58|576.18|578.95|576.55|578.58|576.18|0
1637320790000|2021-11-19 11:19:50|578.77|576.37|578.49|576.09|578.77|576.37|578.49|576.09|0
1637320800000|2021-11-19 11:20:00|578.58|576.18|578.4|576|578.58|576.18|578.4|576|0
1637320810000|2021-11-19 11:20:10|578.21|575.81|578.21|575.81|578.4|576|578.21|575.81|0
1637320820000|2021-11-19 11:20:20|578.03|575.63|578.03|575.63|578.4|576|578.03|575.63|0
1637320830000|2021-11-19 11:20:30|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1637320840000|2021-11-19 11:20:40|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1637320850000|2021-11-19 11:20:50|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1637320860000|2021-11-19 11:21:00|578.03|575.63|577.85|575.45|578.03|575.63|577.85|575.45|0
1637320870000|2021-11-19 11:21:10|577.93|575.53|577.66|575.26|577.93|575.53|577.66|575.26|0
1637320880000|2021-11-19 11:21:20|577.85|575.45|577.85|575.45|577.85|575.45|577.75|575.35|0
1637320890000|2021-11-19 11:21:30|578.03|575.63|577.85|575.45|578.03|575.63|577.85|575.45|0
1637320900000|2021-11-19 11:21:40|578.03|575.63|578.21|575.81|578.21|575.81|578.03|575.63|0
1637320910000|2021-11-19 11:21:50|578.58|576.18|578.4|576|578.58|576.18|578.4|576|0
1637320920000|2021-11-19 11:22:00|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1637320930000|2021-11-19 11:22:10|578.03|575.63|577.93|575.53|578.03|575.63|577.85|575.45|0
1637320940000|2021-11-19 11:22:20|577.66|575.26|577.48|575.08|577.66|575.26|577.48|575.08|0
1637320950000|2021-11-19 11:22:30|577.57|575.17|577.29|574.89|577.57|575.17|577.29|574.89|0
1637320960000|2021-11-19 11:22:40|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1637320970000|2021-11-19 11:22:50|577.57|575.17|577.48|575.08|577.57|575.17|577.48|575.08|0
1637320980000|2021-11-19 11:23:00|577.66|575.26|577.48|575.08|577.66|575.26|577.48|575.08|0
1637320990000|2021-11-19 11:23:10|577.66|575.26|577.66|575.26|577.66|575.26|577.57|575.17|0
1637321000000|2021-11-19 11:23:20|577.48|575.08|577.84|575.44|577.84|575.44|577.48|575.08|0
1637321010000|2021-11-19 11:23:30|578.03|575.63|577.84|575.44|578.03|575.63|577.66|575.26|0
1637321020000|2021-11-19 11:23:40|578.21|575.81|578.4|576|578.4|576|578.21|575.81|0
1637321030000|2021-11-19 11:23:50|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1637321050000|2021-11-19 11:24:10|578.12|575.72|577.84|575.44|578.21|575.81|577.84|575.44|0
1637321060000|2021-11-19 11:24:20|577.75|575.35|577.84|575.44|577.84|575.44|577.75|575.35|0
1637321070000|2021-11-19 11:24:30|578.03|575.63|578.21|575.81|578.21|575.81|578.03|575.63|0
1637321080000|2021-11-19 11:24:40|577.84|575.44|577.2|574.8|577.84|575.44|577.2|574.8|0
1637321090000|2021-11-19 11:24:50|577.11|574.71|577.2|574.8|577.2|574.8|577.11|574.71|0
1637321100000|2021-11-19 11:25:00|577.11|574.71|577.11|574.71|577.29|574.89|577.11|574.71|0
1637321110000|2021-11-19 11:25:10|577.2|574.8|577.29|574.89|577.29|574.89|577.11|574.71|0
1637321130000|2021-11-19 11:25:30|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1637321140000|2021-11-19 11:25:40|577.66|575.26|577.48|575.08|577.66|575.26|577.48|575.08|0
1637321150000|2021-11-19 11:25:50|577.56|575.16|577.93|575.53|577.93|575.53|577.56|575.16|0
1637321160000|2021-11-19 11:26:00|578.03|575.63|578.03|575.63|578.21|575.81|578.03|575.63|0
1637321170000|2021-11-19 11:26:10|578.4|576|578.58|576.18|578.58|576.18|578.4|576|0
1637321180000|2021-11-19 11:26:20|578.76|576.36|578.58|576.18|578.76|576.36|578.58|576.18|0
1637321190000|2021-11-19 11:26:30|578.48|576.08|578.58|576.18|578.58|576.18|578.4|576|0
1637321200000|2021-11-19 11:26:40|578.48|576.08|578.58|576.18|578.58|576.18|578.48|576.08|0
1637321210000|2021-11-19 11:26:50|578.76|576.36|578.95|576.55|578.95|576.55|578.76|576.36|0
1637321220000|2021-11-19 11:27:00|578.76|576.36|578.76|576.36|578.76|576.36|578.76|576.36|0
1637321240000|2021-11-19 11:27:20|578.58|576.18|578.58|576.18|578.76|576.36|578.58|576.18|0
1637321250000|2021-11-19 11:27:30|578.67|576.27|578.76|576.36|578.76|576.36|578.67|576.27|0
1637321260000|2021-11-19 11:27:40|578.58|576.18|578.58|576.18|578.58|576.18|578.39|575.99|0
1637321270000|2021-11-19 11:27:50|578.48|576.08|578.76|576.36|578.76|576.36|578.39|575.99|0
1637321280000|2021-11-19 11:28:00|578.95|576.55|578.76|576.36|578.95|576.55|578.76|576.36|0
1637321290000|2021-11-19 11:28:10|578.95|576.55|578.76|576.36|578.95|576.55|578.76|576.36|0
1637321300000|2021-11-19 11:28:20|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1637321310000|2021-11-19 11:28:30|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1637321320000|2021-11-19 11:28:40|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1637321330000|2021-11-19 11:28:50|578.48|576.08|578.58|576.18|578.58|576.18|578.48|576.08|0
1637321340000|2021-11-19 11:29:00|578.39|575.99|578.76|576.36|578.76|576.36|578.39|575.99|0
1637321350000|2021-11-19 11:29:10|578.85|576.45|578.85|576.45|578.85|576.45|578.76|576.36|0
1637321360000|2021-11-19 11:29:20|578.95|576.55|578.85|576.45|578.95|576.55|578.85|576.45|0
1637321370000|2021-11-19 11:29:30|578.95|576.55|578.76|576.36|578.95|576.55|578.76|576.36|0
1637321380000|2021-11-19 11:29:40|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1637321390000|2021-11-19 11:29:50|578.76|576.36|578.76|576.36|578.76|576.36|578.76|576.36|0
1637321400000|2021-11-19 11:30:00|579.13|576.73|579.13|576.73|579.31|576.91|579.13|576.73|0
1637321410000|2021-11-19 11:30:10|578.95|576.55|578.76|576.36|578.95|576.55|578.76|576.36|0
1637321420000|2021-11-19 11:30:20|578.85|576.45|578.39|575.99|578.85|576.45|578.39|575.99|0
1637321430000|2021-11-19 11:30:30|578.21|575.81|578.03|575.63|578.21|575.81|578.03|575.63|0
1637321440000|2021-11-19 11:30:40|578.11|575.71|578.03|575.63|578.11|575.71|578.03|575.63|0
1637321450000|2021-11-19 11:30:50|578.11|575.71|578.11|575.71|578.21|575.81|578.11|575.71|0
1637321460000|2021-11-19 11:31:00|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1637321470000|2021-11-19 11:31:10|577.84|575.44|577.84|575.44|577.84|575.44|577.84|575.44|0
1637321480000|2021-11-19 11:31:20|578.02|575.62|578.02|575.62|578.02|575.62|578.02|575.62|0
1637321490000|2021-11-19 11:31:30|577.84|575.44|577.47|575.07|577.84|575.44|577.47|575.07|0
1637321500000|2021-11-19 11:31:40|577.66|575.26|577.75|575.35|577.84|575.44|577.66|575.26|0
1637321510000|2021-11-19 11:31:50|577.66|575.26|577.47|575.07|577.66|575.26|577.47|575.07|0
1637321520000|2021-11-19 11:32:00|577.66|575.26|577.47|575.07|577.66|575.26|577.47|575.07|0
1637321530000|2021-11-19 11:32:10|577.66|575.26|577.29|574.89|577.66|575.26|577.29|574.89|0
1637321540000|2021-11-19 11:32:20|577.11|574.71|576.92|574.52|577.11|574.71|576.92|574.52|0
1637321550000|2021-11-19 11:32:30|576.74|574.34|576.83|574.43|576.92|574.52|576.74|574.34|0
1637321560000|2021-11-19 11:32:40|576.74|574.34|576.55|574.15|576.74|574.34|576.55|574.15|0
1637321570000|2021-11-19 11:32:50|576.74|574.34|576.74|574.34|576.74|574.34|576.74|574.34|0
1637321610000|2021-11-19 11:33:30|576.64|574.24|576.37|573.97|576.64|574.24|576.37|573.97|0
1637321620000|2021-11-19 11:33:40|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1637321640000|2021-11-19 11:34:00|576.37|573.97|576|573.6|576.37|573.97|576|573.6|0
1637321650000|2021-11-19 11:34:10|575.82|573.42|575.27|572.87|575.82|573.42|575.27|572.87|0
1637321660000|2021-11-19 11:34:20|574.9|572.5|575.08|572.68|575.08|572.68|574.9|572.5|0
1637321670000|2021-11-19 11:34:30|574.9|572.5|574.99|572.59|574.99|572.59|574.9|572.5|0
1637321680000|2021-11-19 11:34:40|575.08|572.68|575.27|572.87|575.27|572.87|574.9|572.5|0
1637321690000|2021-11-19 11:34:50|575.08|572.68|575.08|572.68|575.08|572.68|574.9|572.5|0
1637321700000|2021-11-19 11:35:00|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1637321710000|2021-11-19 11:35:10|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1637321720000|2021-11-19 11:35:20|575.08|572.68|574.72|572.32|575.08|572.68|574.72|572.32|0
1637321730000|2021-11-19 11:35:30|573.8|571.4|573.98|571.58|573.98|571.58|573.8|571.4|0
1637321740000|2021-11-19 11:35:40|573.62|571.22|574.35|571.95|574.35|571.95|573.62|571.22|0
1637321750000|2021-11-19 11:35:50|574.53|572.13|575.08|572.68|575.08|572.68|574.53|572.13|0
1637321760000|2021-11-19 11:36:00|574.9|572.5|575.27|572.87|575.27|572.87|574.9|572.5|0
1637321770000|2021-11-19 11:36:10|575.45|573.05|575.45|573.05|575.82|573.42|575.45|573.05|0
1637321780000|2021-11-19 11:36:20|575.63|573.23|575.27|572.87|575.63|573.23|575.27|572.87|0
1637321790000|2021-11-19 11:36:30|575.35|572.95|575.35|572.95|575.35|572.95|575.27|572.87|0
1637321800000|2021-11-19 11:36:40|575.63|573.23|575.35|572.95|575.63|573.23|575.35|572.95|0
1637321810000|2021-11-19 11:36:50|575.45|573.05|575.35|572.95|575.45|573.05|575.27|572.87|0
1637321820000|2021-11-19 11:37:00|575.27|572.87|575.08|572.68|575.27|572.87|575.08|572.68|0
1637321830000|2021-11-19 11:37:10|574.9|572.5|575.08|572.68|575.08|572.68|574.9|572.5|0
1637321840000|2021-11-19 11:37:20|574.9|572.5|574.72|572.32|574.9|572.5|574.53|572.13|0
1637321850000|2021-11-19 11:37:30|574.53|572.13|574.9|572.5|574.9|572.5|574.53|572.13|0
1637321860000|2021-11-19 11:37:40|575.08|572.68|574.9|572.5|575.08|572.68|574.9|572.5|0
1637321870000|2021-11-19 11:37:50|574.99|572.59|575.08|572.68|575.08|572.68|574.99|572.59|0
1637321880000|2021-11-19 11:38:00|574.99|572.59|575.08|572.68|575.08|572.68|574.9|572.5|0
1637321890000|2021-11-19 11:38:10|575.17|572.77|574.9|572.5|575.27|572.87|574.9|572.5|0
1637321900000|2021-11-19 11:38:20|574.72|572.32|574.9|572.5|574.9|572.5|574.72|572.32|0
1637321910000|2021-11-19 11:38:30|574.8|572.4|574.53|572.13|574.8|572.4|574.53|572.13|0
1637321920000|2021-11-19 11:38:40|574.35|571.95|574.72|572.32|574.8|572.4|574.35|571.95|0
1637321930000|2021-11-19 11:38:50|574.53|572.13|574.53|572.13|574.53|572.13|574.35|571.95|0
1637321940000|2021-11-19 11:39:00|574.44|572.04|574.35|571.95|574.44|572.04|574.35|571.95|0
1637321950000|2021-11-19 11:39:10|573.98|571.58|573.98|571.58|574.16|571.76|573.98|571.58|0
1637321960000|2021-11-19 11:39:20|573.61|571.21|573.61|571.21|573.61|571.21|573.61|571.21|0
1637321970000|2021-11-19 11:39:30|573.8|571.4|573.25|570.85|573.8|571.4|573.25|570.85|0
1637321980000|2021-11-19 11:39:40|573.43|571.03|572.88|570.48|573.43|571.03|572.88|570.48|0
1637321990000|2021-11-19 11:39:50|573.06|570.66|572.88|570.48|573.25|570.85|572.7|570.3|0
1637322000000|2021-11-19 11:40:00|573.06|570.66|572.7|570.3|573.06|570.66|572.7|570.3|0
1637322010000|2021-11-19 11:40:10|572.51|570.11|572.51|570.11|572.51|570.11|572.15|569.75|0
1637322030000|2021-11-19 11:40:30|572.7|570.3|573.06|570.66|573.06|570.66|572.7|570.3|0
1637322040000|2021-11-19 11:40:40|572.88|570.48|573.43|571.03|573.43|571.03|572.88|570.48|0
1637322050000|2021-11-19 11:40:50|573.8|571.4|573.7|571.3|573.8|571.4|573.61|571.21|0
1637322060000|2021-11-19 11:41:00|573.8|571.4|573.25|570.85|573.8|571.4|573.25|570.85|0
1637322070000|2021-11-19 11:41:10|573.15|570.75|573.43|571.03|573.61|571.21|573.15|570.75|0
1637322080000|2021-11-19 11:41:20|573.25|570.85|572.7|570.3|573.43|571.03|572.7|570.3|0
1637322090000|2021-11-19 11:41:30|572.33|569.93|572.33|569.93|572.33|569.93|572.15|569.75|0
1637322100000|2021-11-19 11:41:40|570.75|568.35|572.19|569.79|572.19|569.79|570.75|568.35|0
1637322110000|2021-11-19 11:41:50|572.1|569.7|572.1|569.7|572.1|569.7|572.1|569.7|0
1637322120000|2021-11-19 11:42:00|572.28|569.88|571.91|569.51|572.28|569.88|571.91|569.51|0
1637322130000|2021-11-19 11:42:10|572|569.6|573.26|570.86|573.26|570.86|572|569.6|0
1637322140000|2021-11-19 11:42:20|573.08|570.68|575.63|573.23|575.63|573.23|573.08|570.68|0
1637322150000|2021-11-19 11:42:30|574.47|572.07|574.65|572.25|574.65|572.25|574.47|572.07|0
1637322160000|2021-11-19 11:42:40|574.83|572.43|575.2|572.8|575.2|572.8|574.83|572.43|0
1637322170000|2021-11-19 11:42:50|575.01|572.61|574.92|572.52|575.01|572.61|574.92|572.52|0
1637322180000|2021-11-19 11:43:00|574.83|572.43|575.2|572.8|575.2|572.8|574.83|572.43|0
1637322190000|2021-11-19 11:43:10|575.38|572.98|575.56|573.16|575.56|573.16|575.28|572.88|0
1637322200000|2021-11-19 11:43:20|575.65|573.25|575.75|573.35|575.75|573.35|575.56|573.16|0
1637322210000|2021-11-19 11:43:30|576.02|573.62|576.48|574.08|576.48|574.08|576.02|573.62|0
1637322220000|2021-11-19 11:43:40|576.11|573.71|576.11|573.71|576.29|573.89|576.11|573.71|0
1637322230000|2021-11-19 11:43:50|576.29|573.89|577.03|574.63|577.03|574.63|576.29|573.89|0
1637322240000|2021-11-19 11:44:00|577.21|574.81|577.03|574.63|577.21|574.81|577.03|574.63|0
1637322250000|2021-11-19 11:44:10|577.21|574.81|577.76|575.36|577.76|575.36|577.21|574.81|0
1637322260000|2021-11-19 11:44:20|577.39|574.99|577.39|574.99|577.58|575.18|577.39|574.99|0
1637322270000|2021-11-19 11:44:30|577.58|575.18|577.58|575.18|577.58|575.18|577.39|574.99|0
1637322290000|2021-11-19 11:44:50|577.94|575.54|577.94|575.54|577.94|575.54|577.94|575.54|0
1637322300000|2021-11-19 11:45:00|577.85|575.45|577.76|575.36|577.94|575.54|577.58|575.18|0
1637322310000|2021-11-19 11:45:10|577.58|575.18|577.76|575.36|577.76|575.36|577.58|575.18|0
1637322320000|2021-11-19 11:45:20|577.58|575.18|577.58|575.18|577.58|575.18|577.39|574.99|0
1637322330000|2021-11-19 11:45:30|577.66|575.26|577.39|574.99|577.76|575.36|577.39|574.99|0
1637322340000|2021-11-19 11:45:40|577.58|575.18|577.21|574.81|577.58|575.18|577.21|574.81|0
1637322350000|2021-11-19 11:45:50|577.39|574.99|577.57|575.17|577.57|575.17|577.39|574.99|0
1637322360000|2021-11-19 11:46:00|577.39|574.99|577.94|575.54|577.94|575.54|577.39|574.99|0
1637322380000|2021-11-19 11:46:20|578.12|575.72|577.76|575.36|578.12|575.72|577.76|575.36|0
1637322390000|2021-11-19 11:46:30|577.94|575.54|577.94|575.54|578.12|575.72|577.94|575.54|0
1637322400000|2021-11-19 11:46:40|578.12|575.72|577.94|575.54|578.12|575.72|577.94|575.54|0
1637322410000|2021-11-19 11:46:50|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1637322420000|2021-11-19 11:47:00|577.3|574.9|577.39|574.99|577.39|574.99|577.3|574.9|0
1637322430000|2021-11-19 11:47:10|577.57|575.17|577.76|575.36|577.76|575.36|577.57|575.17|0
1637322440000|2021-11-19 11:47:20|577.85|575.45|577.57|575.17|577.85|575.45|577.57|575.17|0
1637322450000|2021-11-19 11:47:30|577.76|575.36|577.76|575.36|577.76|575.36|577.57|575.17|0
1637322460000|2021-11-19 11:47:40|577.57|575.17|577.76|575.36|577.76|575.36|577.57|575.17|0
1637322470000|2021-11-19 11:47:50|577.57|575.17|577.48|575.08|577.57|575.17|577.39|574.99|0
1637322480000|2021-11-19 11:48:00|577.57|575.17|577.39|574.99|577.57|575.17|577.39|574.99|0
1637322490000|2021-11-19 11:48:10|577.48|575.08|577.57|575.17|577.57|575.17|577.21|574.81|0
1637322500000|2021-11-19 11:48:20|577.76|575.36|577.94|575.54|577.94|575.54|577.76|575.36|0
1637322520000|2021-11-19 11:48:40|578.12|575.72|578.03|575.63|578.12|575.72|577.94|575.54|0
1637322530000|2021-11-19 11:48:50|577.94|575.54|578.12|575.72|578.12|575.72|577.94|575.54|0
1637322540000|2021-11-19 11:49:00|577.76|575.36|577.76|575.36|577.84|575.44|577.76|575.36|0
1637322550000|2021-11-19 11:49:10|577.21|574.81|576.84|574.44|577.21|574.81|576.84|574.44|0
1637322560000|2021-11-19 11:49:20|576.66|574.26|576.84|574.44|576.84|574.44|576.66|574.26|0
1637322570000|2021-11-19 11:49:30|576.66|574.26|576.66|574.26|576.66|574.26|576.47|574.07|0
1637322580000|2021-11-19 11:49:40|576.84|574.44|576.47|574.07|576.84|574.44|576.47|574.07|0
1637322590000|2021-11-19 11:49:50|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1637322600000|2021-11-19 11:50:00|575.93|573.53|575.74|573.34|575.93|573.53|575.74|573.34|0
1637322610000|2021-11-19 11:50:10|575.93|573.53|575.93|573.53|576.11|573.71|575.93|573.53|0
1637322620000|2021-11-19 11:50:20|576.11|573.71|576.11|573.71|576.11|573.71|576.01|573.61|0
1637322630000|2021-11-19 11:50:30|575.93|573.53|576.29|573.89|576.29|573.89|575.92|573.52|0
1637322640000|2021-11-19 11:50:40|576.47|574.07|576.66|574.26|576.74|574.34|576.47|574.07|0
1637322650000|2021-11-19 11:50:50|576.84|574.44|576.66|574.26|576.84|574.44|576.56|574.16|0
1637322660000|2021-11-19 11:51:00|576.84|574.44|577.21|574.81|577.21|574.81|576.84|574.44|0
1637322680000|2021-11-19 11:51:20|577.29|574.89|577.21|574.81|577.29|574.89|577.21|574.81|0
1637322690000|2021-11-19 11:51:30|577.02|574.62|577.02|574.62|577.21|574.81|577.02|574.62|0
1637322700000|2021-11-19 11:51:40|577.21|574.81|577.57|575.17|577.57|575.17|577.21|574.81|0
1637322710000|2021-11-19 11:51:50|577.39|574.99|577.39|574.99|577.57|575.17|577.39|574.99|0
1637322720000|2021-11-19 11:52:00|577.11|574.71|577.02|574.62|577.11|574.71|576.93|574.53|0
1637322730000|2021-11-19 11:52:10|577.21|574.81|577.39|574.99|577.39|574.99|577.21|574.81|0
1637322750000|2021-11-19 11:52:30|577.57|575.17|577.39|574.99|577.57|575.17|577.39|574.99|0
1637322760000|2021-11-19 11:52:40|576.93|574.53|576.93|574.53|576.93|574.53|576.84|574.44|0
1637322770000|2021-11-19 11:52:50|576.84|574.44|576.84|574.44|576.84|574.44|576.84|574.44|0
1637322780000|2021-11-19 11:53:00|576.74|574.34|576.47|574.07|576.74|574.34|576.47|574.07|0
1637322790000|2021-11-19 11:53:10|576.29|573.89|575.83|573.43|576.29|573.89|575.83|573.43|0
1637322800000|2021-11-19 11:53:20|575.74|573.34|575.19|572.79|575.74|573.34|575.19|572.79|0
1637322810000|2021-11-19 11:53:30|575.37|572.97|575.1|572.7|575.37|572.97|575.01|572.61|0
1637322820000|2021-11-19 11:53:40|575.01|572.61|575.19|572.79|575.19|572.79|574.64|572.24|0
1637322830000|2021-11-19 11:53:50|575.01|572.61|575.01|572.61|575.01|572.61|574.83|572.43|0
1637322840000|2021-11-19 11:54:00|575.1|572.7|576.11|573.71|576.11|573.71|575.1|572.7|0
1637322850000|2021-11-19 11:54:10|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1637322860000|2021-11-19 11:54:20|576.11|573.71|575.92|573.52|576.11|573.71|575.74|573.34|0
1637322880000|2021-11-19 11:54:40|576.11|573.71|576.11|573.71|576.11|573.71|575.56|573.16|0
1637322900000|2021-11-19 11:55:00|576.01|573.61|575.56|573.16|576.01|573.61|575.56|573.16|0
1637322910000|2021-11-19 11:55:10|575.46|573.06|575.74|573.34|575.74|573.34|575.46|573.06|0
1637322920000|2021-11-19 11:55:20|575.56|573.16|575.01|572.61|575.74|573.34|575.01|572.61|0
1637322930000|2021-11-19 11:55:30|574.83|572.43|575.19|572.79|575.19|572.79|574.83|572.43|0
1637322940000|2021-11-19 11:55:40|575.56|573.16|575.64|573.24|575.74|573.34|575.46|573.06|0
1637322950000|2021-11-19 11:55:50|575.74|573.34|576.11|573.71|576.19|573.79|575.74|573.34|0
1637322970000|2021-11-19 11:56:10|576.19|573.79|576.29|573.89|576.29|573.89|576.19|573.79|0
1637322980000|2021-11-19 11:56:20|576.38|573.98|575.74|573.34|576.38|573.98|575.74|573.34|0
1637322990000|2021-11-19 11:56:30|575.56|573.16|575.74|573.34|575.83|573.43|575.56|573.16|0
1637323000000|2021-11-19 11:56:40|576.11|573.71|576.11|573.71|576.19|573.79|576.11|573.71|0
1637323010000|2021-11-19 11:56:50|575.74|573.34|575.92|573.52|575.92|573.52|575.74|573.34|0
1637323020000|2021-11-19 11:57:00|576.11|573.71|576.1|573.7|576.11|573.71|576.1|573.7|0
1637323030000|2021-11-19 11:57:10|575.92|573.52|575.56|573.16|575.92|573.52|575.56|573.16|0
1637323040000|2021-11-19 11:57:20|575.37|572.97|575.92|573.52|576.01|573.61|575.37|572.97|0
1637323050000|2021-11-19 11:57:30|576.1|573.7|576.01|573.61|576.1|573.7|576.01|573.61|0
1637323060000|2021-11-19 11:57:40|575.92|573.52|575.92|573.52|576.01|573.61|575.92|573.52|0
1637323070000|2021-11-19 11:57:50|576.01|573.61|575.92|573.52|576.01|573.61|575.74|573.34|0
1637323080000|2021-11-19 11:58:00|575.74|573.34|575.74|573.34|575.92|573.52|575.74|573.34|0
1637323090000|2021-11-19 11:58:10|575.92|573.52|576.1|573.7|576.1|573.7|575.74|573.34|0
1637323100000|2021-11-19 11:58:20|576.29|573.89|576.1|573.7|576.29|573.89|575.92|573.52|0
1637323110000|2021-11-19 11:58:30|576.19|573.79|576.29|573.89|576.29|573.89|576.19|573.79|0
1637323120000|2021-11-19 11:58:40|576.47|574.07|576.29|573.89|576.47|574.07|576.1|573.7|0
1637323130000|2021-11-19 11:58:50|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1637323140000|2021-11-19 11:59:00|576.1|573.7|576.29|573.89|576.47|574.07|576.1|573.7|0
1637323150000|2021-11-19 11:59:10|576.47|574.07|576.19|573.79|576.47|574.07|576.19|573.79|0
1637323160000|2021-11-19 11:59:20|576.1|573.7|576.1|573.7|576.1|573.7|576.01|573.61|0
1637323170000|2021-11-19 11:59:30|576.29|573.89|576.29|573.89|576.47|574.07|576.29|573.89|0
1637323180000|2021-11-19 11:59:40|576.37|573.97|576.1|573.7|576.37|573.97|576.1|573.7|0
1637323190000|2021-11-19 11:59:50|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1637323200000|2021-11-19 12:00:00|576.47|574.07|576.65|574.25|576.65|574.25|576.47|574.07|0
1637323210000|2021-11-19 12:00:10|576.47|574.07|576.65|574.25|576.65|574.25|576.47|574.07|0
1637323220000|2021-11-19 12:00:20|576.84|574.44|576.65|574.25|576.84|574.44|576.65|574.25|0
1637323230000|2021-11-19 12:00:30|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1637323240000|2021-11-19 12:00:40|576.65|574.25|576.84|574.44|576.84|574.44|576.65|574.25|0
1637323290000|2021-11-19 12:01:30|576.65|574.25|576.65|574.25|576.84|574.44|576.65|574.25|0
1637323310000|2021-11-19 12:01:50|576.84|574.44|576.83|574.43|576.84|574.44|576.83|574.43|0
1637323320000|2021-11-19 12:02:00|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1637323330000|2021-11-19 12:02:10|576.83|574.43|577.02|574.62|577.02|574.62|576.65|574.25|0
1637323350000|2021-11-19 12:02:30|576.92|574.52|576.92|574.52|576.92|574.52|576.92|574.52|0
1637323360000|2021-11-19 12:02:40|577.02|574.62|576.83|574.43|577.02|574.62|576.83|574.43|0
1637323380000|2021-11-19 12:03:00|577.02|574.62|576.83|574.43|577.02|574.62|576.83|574.43|0
1637323390000|2021-11-19 12:03:10|576.47|574.07|576.83|574.43|576.83|574.43|576.47|574.07|0
1637323400000|2021-11-19 12:03:20|576.65|574.25|576.47|574.07|576.65|574.25|576.47|574.07|0
1637323410000|2021-11-19 12:03:30|576.65|574.25|576.56|574.16|576.65|574.25|576.56|574.16|0
1637323420000|2021-11-19 12:03:40|576.65|574.25|576.83|574.43|576.83|574.43|576.65|574.25|0
1637323430000|2021-11-19 12:03:50|576.47|574.07|576.65|574.25|576.65|574.25|576.47|574.07|0
1637323440000|2021-11-19 12:04:00|576.47|574.07|576.28|573.88|576.47|574.07|576.28|573.88|0
1637323450000|2021-11-19 12:04:10|576.1|573.7|576.28|573.88|576.28|573.88|576.1|573.7|0
1637323460000|2021-11-19 12:04:20|576.47|574.07|577.02|574.62|577.02|574.62|576.47|574.07|0
1637323470000|2021-11-19 12:04:30|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637323480000|2021-11-19 12:04:40|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1637323490000|2021-11-19 12:04:50|576.83|574.43|577.02|574.62|577.02|574.62|576.83|574.43|0
1637323500000|2021-11-19 12:05:00|577.57|575.17|577.38|574.98|577.57|575.17|577.2|574.8|0
1637323510000|2021-11-19 12:05:10|577.57|575.17|577.93|575.53|577.93|575.53|577.57|575.17|0
1637323520000|2021-11-19 12:05:20|578.12|575.72|578.48|576.08|578.48|576.08|578.12|575.72|0
1637323530000|2021-11-19 12:05:30|578.39|575.99|578.57|576.17|578.57|576.17|578.39|575.99|0
1637323540000|2021-11-19 12:05:40|578.67|576.27|578.85|576.45|578.85|576.45|578.67|576.27|0
1637323550000|2021-11-19 12:05:50|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1637323560000|2021-11-19 12:06:00|578.85|576.45|578.85|576.45|578.85|576.45|578.75|576.35|0
1637323570000|2021-11-19 12:06:10|579.03|576.63|579.22|576.82|579.22|576.82|579.03|576.63|0
1637323580000|2021-11-19 12:06:20|579.3|576.9|579.22|576.82|579.4|577|579.22|576.82|0
1637323590000|2021-11-19 12:06:30|579.4|577|579.77|577.37|579.77|577.37|579.4|577|0
1637323600000|2021-11-19 12:06:40|579.58|577.18|579.4|577|579.58|577.18|579.4|577|0
1637323610000|2021-11-19 12:06:50|579.58|577.18|579.58|577.18|579.58|577.18|579.58|577.18|0
1637323630000|2021-11-19 12:07:10|579.77|577.37|579.77|577.37|579.77|577.37|579.77|577.37|0
1637323640000|2021-11-19 12:07:20|579.58|577.18|579.58|577.18|579.58|577.18|579.58|577.18|0
1637323650000|2021-11-19 12:07:30|579.77|577.37|579.77|577.37|579.77|577.37|579.77|577.37|0
1637323670000|2021-11-19 12:07:50|579.85|577.45|579.77|577.37|579.85|577.45|579.77|577.37|0
1637323680000|2021-11-19 12:08:00|579.95|577.55|579.95|577.55|580.13|577.73|579.76|577.36|0
1637323690000|2021-11-19 12:08:10|580.13|577.73|579.76|577.36|580.13|577.73|579.76|577.36|0
1637323700000|2021-11-19 12:08:20|579.85|577.45|579.4|577|579.85|577.45|579.4|577|0
1637323710000|2021-11-19 12:08:30|579.58|577.18|579.58|577.18|579.58|577.18|579.58|577.18|0
1637323720000|2021-11-19 12:08:40|579.76|577.36|579.76|577.36|579.95|577.55|579.76|577.36|0
1637323730000|2021-11-19 12:08:50|579.4|577|579.4|577|579.58|577.18|579.4|577|0
1637323740000|2021-11-19 12:09:00|579.58|577.18|579.76|577.36|579.76|577.36|579.58|577.18|0
1637323750000|2021-11-19 12:09:10|579.58|577.18|579.58|577.18|579.58|577.18|579.58|577.18|0
1637323760000|2021-11-19 12:09:20|579.4|577|579.4|577|579.4|577|579.21|576.81|0
1637323770000|2021-11-19 12:09:30|579.58|577.18|579.95|577.55|579.95|577.55|579.58|577.18|0
1637323780000|2021-11-19 12:09:40|579.76|577.36|580.04|577.64|580.13|577.73|579.76|577.36|0
1637323790000|2021-11-19 12:09:50|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1637323800000|2021-11-19 12:10:00|579.76|577.36|579.49|577.09|579.76|577.36|579.4|577|0
1637323810000|2021-11-19 12:10:10|579.4|577|579.58|577.18|579.58|577.18|579.4|577|0
1637323820000|2021-11-19 12:10:20|579.21|576.81|579.21|576.81|579.4|577|579.21|576.81|0
1637323830000|2021-11-19 12:10:30|579.03|576.63|579.21|576.81|579.21|576.81|579.03|576.63|0
1637323840000|2021-11-19 12:10:40|578.85|576.45|578.48|576.08|578.85|576.45|578.48|576.08|0
1637323850000|2021-11-19 12:10:50|578.3|575.9|578.3|575.9|578.48|576.08|578.3|575.9|0
1637323860000|2021-11-19 12:11:00|578.48|576.08|577.93|575.53|578.48|576.08|577.93|575.53|0
1637323870000|2021-11-19 12:11:10|577.56|575.16|577.2|574.8|577.56|575.16|577.01|574.61|0
1637323880000|2021-11-19 12:11:20|577.01|574.61|577.2|574.8|577.2|574.8|577.01|574.61|0
1637323890000|2021-11-19 12:11:30|577.01|574.61|576.83|574.43|577.01|574.61|576.65|574.25|0
1637323900000|2021-11-19 12:11:40|576.46|574.06|576.65|574.25|576.65|574.25|576.46|574.06|0
1637323910000|2021-11-19 12:11:50|577.2|574.8|577.38|574.98|577.75|575.35|577.2|574.8|0
1637323920000|2021-11-19 12:12:00|577.47|575.07|577.56|575.16|577.56|575.16|577.47|575.07|0
1637323930000|2021-11-19 12:12:10|577.47|575.07|577.56|575.16|577.56|575.16|577.38|574.98|0
1637323940000|2021-11-19 12:12:20|577.01|574.61|576.65|574.25|577.01|574.61|576.46|574.06|0
1637323950000|2021-11-19 12:12:30|576.83|574.43|576.65|574.25|576.83|574.43|576.65|574.25|0
1637323960000|2021-11-19 12:12:40|576.83|574.43|576.46|574.06|576.83|574.43|576.46|574.06|0
1637323970000|2021-11-19 12:12:50|576.28|573.88|576.46|574.06|576.46|574.06|576.1|573.7|0
1637323980000|2021-11-19 12:13:00|576.28|573.88|576.46|574.06|576.46|574.06|576.28|573.88|0
1637324000000|2021-11-19 12:13:20|576.83|574.43|577.01|574.61|577.01|574.61|576.83|574.43|0
1637324020000|2021-11-19 12:13:40|576.83|574.43|576.65|574.25|576.83|574.43|576.46|574.06|0
1637324030000|2021-11-19 12:13:50|576.83|574.43|576.65|574.25|576.83|574.43|576.65|574.25|0
1637324040000|2021-11-19 12:14:00|576.83|574.43|576.83|574.43|576.83|574.43|576.73|574.33|0
1637324050000|2021-11-19 12:14:10|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1637324070000|2021-11-19 12:14:30|576.37|573.97|576.65|574.25|576.65|574.25|576.37|573.97|0
1637324080000|2021-11-19 12:14:40|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637324090000|2021-11-19 12:14:50|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1637324100000|2021-11-19 12:15:00|576.83|574.43|576.65|574.25|576.83|574.43|576.65|574.25|0
1637324110000|2021-11-19 12:15:10|576.46|574.06|576.28|573.88|576.46|574.06|576.28|573.88|0
1637324120000|2021-11-19 12:15:20|576.46|574.06|576.1|573.7|576.46|574.06|576.1|573.7|0
1637324130000|2021-11-19 12:15:30|575.91|573.51|576.28|573.88|576.28|573.88|575.91|573.51|0
1637324140000|2021-11-19 12:15:40|576.46|574.06|576.83|574.43|576.83|574.43|576.46|574.06|0
1637324150000|2021-11-19 12:15:50|577.01|574.61|577.01|574.61|577.01|574.61|576.83|574.43|0
1637324160000|2021-11-19 12:16:00|576.65|574.25|576.46|574.06|577.01|574.61|576.46|574.06|0
1637324180000|2021-11-19 12:16:20|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1637324190000|2021-11-19 12:16:30|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637324200000|2021-11-19 12:16:40|577.01|574.61|576.83|574.43|577.01|574.61|576.83|574.43|0
1637324220000|2021-11-19 12:17:00|576.64|574.24|576.73|574.33|576.73|574.33|576.64|574.24|0
1637324230000|2021-11-19 12:17:10|576.83|574.43|576.64|574.24|576.83|574.43|576.64|574.24|0
1637324240000|2021-11-19 12:17:20|576.83|574.43|577.01|574.61|577.01|574.61|576.83|574.43|0
1637324250000|2021-11-19 12:17:30|576.83|574.43|576.83|574.43|577.01|574.61|576.83|574.43|0
1637324260000|2021-11-19 12:17:40|576.64|574.24|576.73|574.33|576.83|574.43|576.64|574.24|0
1637324270000|2021-11-19 12:17:50|576.64|574.24|576.92|574.52|577.01|574.61|576.64|574.24|0
1637324280000|2021-11-19 12:18:00|576.64|574.24|576.83|574.43|576.83|574.43|576.64|574.24|0
1637324290000|2021-11-19 12:18:10|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1637324300000|2021-11-19 12:18:20|576.92|574.52|576.83|574.43|576.92|574.52|576.83|574.43|0
1637324320000|2021-11-19 12:18:40|577.01|574.61|577.19|574.79|577.19|574.79|577.01|574.61|0
1637324330000|2021-11-19 12:18:50|577.01|574.61|576.83|574.43|577.01|574.61|576.64|574.24|0
1637324340000|2021-11-19 12:19:00|576.64|574.24|576.83|574.43|576.83|574.43|576.64|574.24|0
1637324350000|2021-11-19 12:19:10|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637324370000|2021-11-19 12:19:30|577.1|574.7|577.01|574.61|577.1|574.7|577.01|574.61|0
1637324380000|2021-11-19 12:19:40|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637324390000|2021-11-19 12:19:50|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637324400000|2021-11-19 12:20:00|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637324410000|2021-11-19 12:20:10|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637324430000|2021-11-19 12:20:30|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637324440000|2021-11-19 12:20:40|576.64|574.24|576.91|574.51|576.91|574.51|576.64|574.24|0
1637324450000|2021-11-19 12:20:50|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637324470000|2021-11-19 12:21:10|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637324480000|2021-11-19 12:21:20|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637324490000|2021-11-19 12:21:30|576.83|574.43|576.64|574.24|576.83|574.43|576.64|574.24|0
1637324510000|2021-11-19 12:21:50|576.83|574.43|576.91|574.51|576.91|574.51|576.64|574.24|0
1637324520000|2021-11-19 12:22:00|576.83|574.43|577.01|574.61|577.01|574.61|576.83|574.43|0
1637324540000|2021-11-19 12:22:20|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637324580000|2021-11-19 12:23:00|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637324590000|2021-11-19 12:23:10|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637324600000|2021-11-19 12:23:20|577.01|574.61|576.83|574.43|577.01|574.61|576.83|574.43|0
1637324610000|2021-11-19 12:23:30|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637324620000|2021-11-19 12:23:40|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1637324630000|2021-11-19 12:23:50|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1637324640000|2021-11-19 12:24:00|576.91|574.51|576.82|574.42|576.91|574.51|576.82|574.42|0
1637324650000|2021-11-19 12:24:10|576.91|574.51|576.82|574.42|576.91|574.51|576.82|574.42|0
1637324660000|2021-11-19 12:24:20|577.01|574.61|576.91|574.51|577.01|574.61|576.91|574.51|0
1637324670000|2021-11-19 12:24:30|577.01|574.61|577.56|575.16|577.56|575.16|577.01|574.61|0
1637324680000|2021-11-19 12:24:40|577.74|575.34|577.56|575.16|577.74|575.34|577.56|575.16|0
1637324690000|2021-11-19 12:24:50|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1637324700000|2021-11-19 12:25:00|577.56|575.16|577.37|574.97|577.56|575.16|577.37|574.97|0
1637324710000|2021-11-19 12:25:10|577.19|574.79|577.28|574.88|577.28|574.88|577.19|574.79|0
1637324720000|2021-11-19 12:25:20|577.37|574.97|577.37|574.97|577.37|574.97|577.19|574.79|0
1637324740000|2021-11-19 12:25:40|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1637324770000|2021-11-19 12:26:10|577.37|574.97|577.37|574.97|577.46|575.06|577.37|574.97|0
1637324780000|2021-11-19 12:26:20|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1637324790000|2021-11-19 12:26:30|577.74|575.34|577.56|575.16|577.74|575.34|577.56|575.16|0
1637324800000|2021-11-19 12:26:40|577.74|575.34|577.92|575.52|577.92|575.52|577.74|575.34|0
1637324810000|2021-11-19 12:26:50|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1637324820000|2021-11-19 12:27:00|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637324830000|2021-11-19 12:27:10|578.38|575.98|578.66|576.26|578.66|576.26|578.38|575.98|0
1637324840000|2021-11-19 12:27:20|578.29|575.89|578.11|575.71|578.29|575.89|578.11|575.71|0
1637324850000|2021-11-19 12:27:30|577.92|575.52|577.92|575.52|578.11|575.71|577.92|575.52|0
1637324860000|2021-11-19 12:27:40|578.11|575.71|578.11|575.71|578.11|575.71|578.01|575.61|0
1637324870000|2021-11-19 12:27:50|578.19|575.79|578.47|576.07|578.47|576.07|578.19|575.79|0
1637324880000|2021-11-19 12:28:00|578.66|576.26|578.56|576.16|578.66|576.26|578.56|576.16|0
1637324890000|2021-11-19 12:28:10|578.47|576.07|578.66|576.26|578.66|576.26|578.47|576.07|0
1637324900000|2021-11-19 12:28:20|578.84|576.44|578.84|576.44|578.84|576.44|578.84|576.44|0
1637324910000|2021-11-19 12:28:30|578.66|576.26|579.02|576.62|579.02|576.62|578.66|576.26|0
1637324920000|2021-11-19 12:28:40|578.93|576.53|578.84|576.44|578.93|576.53|578.84|576.44|0
1637324930000|2021-11-19 12:28:50|579.02|576.62|579.02|576.62|579.02|576.62|579.02|576.62|0
1637324950000|2021-11-19 12:29:10|579.2|576.8|579.2|576.8|579.2|576.8|579.2|576.8|0
1637324960000|2021-11-19 12:29:20|579.39|576.99|579.39|576.99|579.39|576.99|579.39|576.99|0
1637324980000|2021-11-19 12:29:40|579.2|576.8|579.39|576.99|579.39|576.99|579.2|576.8|0
1637325000000|2021-11-19 12:30:00|579.2|576.8|579.2|576.8|579.2|576.8|579.2|576.8|0
1637325010000|2021-11-19 12:30:10|579.02|576.62|579.02|576.62|579.02|576.62|579.02|576.62|0
1637325030000|2021-11-19 12:30:30|578.84|576.44|579.02|576.62|579.02|576.62|578.84|576.44|0
1637325040000|2021-11-19 12:30:40|579.2|576.8|579.57|577.17|579.57|577.17|579.2|576.8|0
1637325050000|2021-11-19 12:30:50|579.39|576.99|579.2|576.8|579.39|576.99|579.2|576.8|0
1637325060000|2021-11-19 12:31:00|578.84|576.44|578.65|576.25|578.84|576.44|578.65|576.25|0
1637325070000|2021-11-19 12:31:10|578.47|576.07|578.1|575.7|578.47|576.07|578.1|575.7|0
1637325080000|2021-11-19 12:31:20|578.29|575.89|578.38|575.98|578.38|575.98|578.29|575.89|0
1637325090000|2021-11-19 12:31:30|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1637325100000|2021-11-19 12:31:40|578.1|575.7|578.29|575.89|578.29|575.89|578.1|575.7|0
1637325120000|2021-11-19 12:32:00|578.1|575.7|577.74|575.34|578.29|575.89|577.74|575.34|0
1637325130000|2021-11-19 12:32:10|577.55|575.15|577.74|575.34|577.74|575.34|577.55|575.15|0
1637325150000|2021-11-19 12:32:30|577.92|575.52|578.1|575.7|578.1|575.7|577.92|575.52|0
1637325160000|2021-11-19 12:32:40|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1637325170000|2021-11-19 12:32:50|578.01|575.61|578.01|575.61|578.1|575.7|578.01|575.61|0
1637325180000|2021-11-19 12:33:00|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1637325190000|2021-11-19 12:33:10|578.29|575.89|578.37|575.97|578.47|576.07|578.29|575.89|0
1637325200000|2021-11-19 12:33:20|578.47|576.07|578.29|575.89|578.47|576.07|578.29|575.89|0
1637325210000|2021-11-19 12:33:30|578.37|575.97|578.1|575.7|578.37|575.97|578.1|575.7|0
1637325220000|2021-11-19 12:33:40|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1637325230000|2021-11-19 12:33:50|578.19|575.79|578.19|575.79|578.19|575.79|578.19|575.79|0
1637325240000|2021-11-19 12:34:00|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1637325250000|2021-11-19 12:34:10|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1637325260000|2021-11-19 12:34:20|578.01|575.61|577.92|575.52|578.1|575.7|577.92|575.52|0
1637325270000|2021-11-19 12:34:30|578.01|575.61|578.19|575.79|578.19|575.79|578.01|575.61|0
1637325280000|2021-11-19 12:34:40|578.29|575.89|578.65|576.25|578.65|576.25|578.29|575.89|0
1637325290000|2021-11-19 12:34:50|578.74|576.34|578.84|576.44|578.84|576.44|578.74|576.34|0
1637325300000|2021-11-19 12:35:00|579.2|576.8|579.39|576.99|579.39|576.99|579.2|576.8|0
1637325310000|2021-11-19 12:35:10|579.75|577.35|579.57|577.17|579.75|577.35|579.2|576.8|0
1637325320000|2021-11-19 12:35:20|579.75|577.35|580.12|577.72|580.12|577.72|579.75|577.35|0
1637325330000|2021-11-19 12:35:30|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1637325340000|2021-11-19 12:35:40|580.02|577.62|579.94|577.54|580.02|577.62|579.94|577.54|0
1637325350000|2021-11-19 12:35:50|580.12|577.72|579.94|577.54|580.12|577.72|579.94|577.54|0
1637325360000|2021-11-19 12:36:00|579.84|577.44|579.57|577.17|579.84|577.44|579.57|577.17|0
1637325370000|2021-11-19 12:36:10|579.47|577.07|579.2|576.8|579.47|577.07|579.2|576.8|0
1637325380000|2021-11-19 12:36:20|579.39|576.99|579.2|576.8|579.39|576.99|579.2|576.8|0
1637325390000|2021-11-19 12:36:30|579.02|576.62|579.02|576.62|579.02|576.62|578.92|576.52|0
1637325400000|2021-11-19 12:36:40|578.92|576.52|579.2|576.8|579.2|576.8|578.92|576.52|0
1637325410000|2021-11-19 12:36:50|579.02|576.62|579.11|576.71|579.11|576.71|579.02|576.62|0
1637325420000|2021-11-19 12:37:00|579.02|576.62|579.02|576.62|579.02|576.62|579.02|576.62|0
1637325430000|2021-11-19 12:37:10|578.83|576.43|578.47|576.07|578.83|576.43|578.47|576.07|0
1637325440000|2021-11-19 12:37:20|578.28|575.88|578.1|575.7|578.28|575.88|578.1|575.7|0
1637325450000|2021-11-19 12:37:30|578.28|575.88|578.28|575.88|578.28|575.88|578.28|575.88|0
1637325460000|2021-11-19 12:37:40|578.47|576.07|578.28|575.88|578.47|576.07|578.28|575.88|0
1637325470000|2021-11-19 12:37:50|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1637325480000|2021-11-19 12:38:00|578.28|575.88|578.1|575.7|578.28|575.88|578.1|575.7|0
1637325490000|2021-11-19 12:38:10|577.92|575.52|577.73|575.33|577.92|575.52|577.73|575.33|0
1637325500000|2021-11-19 12:38:20|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1637325510000|2021-11-19 12:38:30|578.1|575.7|578.28|575.88|578.28|575.88|578.1|575.7|0
1637325520000|2021-11-19 12:38:40|578.19|575.79|578.47|576.07|578.47|576.07|578.1|575.7|0
1637325530000|2021-11-19 12:38:50|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1637325540000|2021-11-19 12:39:00|578.56|576.16|577.73|575.33|578.56|576.16|577.73|575.33|0
1637325550000|2021-11-19 12:39:10|577.55|575.15|576.82|574.42|577.55|575.15|576.82|574.42|0
1637325560000|2021-11-19 12:39:20|577|574.6|577.18|574.78|577.18|574.78|577|574.6|0
1637325570000|2021-11-19 12:39:30|577|574.6|576.82|574.42|577|574.6|576.63|574.23|0
1637325580000|2021-11-19 12:39:40|577.18|574.78|577|574.6|577.18|574.78|577|574.6|0
1637325590000|2021-11-19 12:39:50|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1637325600000|2021-11-19 12:40:00|577|574.6|576.63|574.23|577|574.6|576.63|574.23|0
1637325610000|2021-11-19 12:40:10|576.82|574.42|576.82|574.42|577|574.6|576.82|574.42|0
1637325620000|2021-11-19 12:40:20|576.63|574.23|576.45|574.05|576.63|574.23|576.45|574.05|0
1637325630000|2021-11-19 12:40:30|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1637325640000|2021-11-19 12:40:40|576.63|574.23|576.91|574.51|577.18|574.78|576.63|574.23|0
1637325650000|2021-11-19 12:40:50|576.63|574.23|576.27|573.87|576.63|574.23|576.27|573.87|0
1637325660000|2021-11-19 12:41:00|576.08|573.68|576.17|573.77|576.27|573.87|576.08|573.68|0
1637325670000|2021-11-19 12:41:10|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1637325680000|2021-11-19 12:41:20|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1637325690000|2021-11-19 12:41:30|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1637325700000|2021-11-19 12:41:40|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1637325710000|2021-11-19 12:41:50|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1637325720000|2021-11-19 12:42:00|576.17|573.77|576.08|573.68|576.17|573.77|576.08|573.68|0
1637325730000|2021-11-19 12:42:10|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1637325740000|2021-11-19 12:42:20|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1637325750000|2021-11-19 12:42:30|576.08|573.68|576.27|573.87|576.27|573.87|576.08|573.68|0
1637325760000|2021-11-19 12:42:40|576.17|573.77|576.08|573.68|576.17|573.77|576.08|573.68|0
1637325780000|2021-11-19 12:43:00|575.9|573.5|575.72|573.32|575.9|573.5|575.72|573.32|0
1637325790000|2021-11-19 12:43:10|576.08|573.68|576.08|573.68|576.08|573.68|575.9|573.5|0
1637325800000|2021-11-19 12:43:20|575.9|573.5|575.72|573.32|575.9|573.5|575.72|573.32|0
1637325820000|2021-11-19 12:43:40|575.53|573.13|574.8|572.4|575.53|573.13|574.8|572.4|0
1637325830000|2021-11-19 12:43:50|574.99|572.59|574.99|572.59|574.99|572.59|574.8|572.4|0
1637325840000|2021-11-19 12:44:00|575.17|572.77|575.17|572.77|575.17|572.77|575.17|572.77|0
1637325850000|2021-11-19 12:44:10|574.99|572.59|574.8|572.4|574.99|572.59|574.8|572.4|0
1637325860000|2021-11-19 12:44:20|574.71|572.31|574.44|572.04|574.71|572.31|574.44|572.04|0
1637325870000|2021-11-19 12:44:30|574.62|572.22|574.44|572.04|574.62|572.22|574.44|572.04|0
1637325880000|2021-11-19 12:44:40|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1637325890000|2021-11-19 12:44:50|574.25|571.85|574.44|572.04|574.44|572.04|574.25|571.85|0
1637325900000|2021-11-19 12:45:00|574.25|571.85|573.71|571.31|574.25|571.85|573.71|571.31|0
1637325910000|2021-11-19 12:45:10|573.52|571.12|573.34|570.94|573.52|571.12|573.34|570.94|0
1637325920000|2021-11-19 12:45:20|573.52|571.12|573.34|570.94|573.52|571.12|573.34|570.94|0
1637325940000|2021-11-19 12:45:40|573.52|571.12|573.79|571.39|573.79|571.39|573.52|571.12|0
1637325950000|2021-11-19 12:45:50|573.89|571.49|573.71|571.31|573.89|571.49|573.71|571.31|0
1637325960000|2021-11-19 12:46:00|573.89|571.49|573.34|570.94|573.89|571.49|573.34|570.94|0
1637325970000|2021-11-19 12:46:10|573.52|571.12|573.52|571.12|573.52|571.12|573.52|571.12|0
1637325980000|2021-11-19 12:46:20|573.34|570.94|573.34|570.94|573.34|570.94|573.34|570.94|0
1637325990000|2021-11-19 12:46:30|573.52|571.12|573.52|571.12|573.52|571.12|573.52|571.12|0
1637326000000|2021-11-19 12:46:40|573.71|571.31|573.71|571.31|573.89|571.49|573.71|571.31|0
1637326010000|2021-11-19 12:46:50|573.52|571.12|573.34|570.94|573.52|571.12|573.34|570.94|0
1637326020000|2021-11-19 12:47:00|573.52|571.12|573.52|571.12|573.71|571.31|573.52|571.12|0
1637326030000|2021-11-19 12:47:10|573.34|570.94|573.34|570.94|573.34|570.94|573.34|570.94|0
1637326040000|2021-11-19 12:47:20|573.52|571.12|573.34|570.94|573.52|571.12|573.34|570.94|0
1637326050000|2021-11-19 12:47:30|573.52|571.12|573.89|571.49|573.89|571.49|573.52|571.12|0
1637326060000|2021-11-19 12:47:40|573.98|571.58|574.25|571.85|574.25|571.85|573.98|571.58|0
1637326070000|2021-11-19 12:47:50|574.44|572.04|574.62|572.22|574.8|572.4|574.44|572.04|0
1637326080000|2021-11-19 12:48:00|574.25|571.85|574.25|571.85|574.25|571.85|574.07|571.67|0
1637326090000|2021-11-19 12:48:10|574.44|572.04|574.8|572.4|574.8|572.4|574.44|572.04|0
1637326100000|2021-11-19 12:48:20|574.98|572.58|574.98|572.58|574.98|572.58|574.8|572.4|0
1637326110000|2021-11-19 12:48:30|574.8|572.4|575.17|572.77|575.17|572.77|574.8|572.4|0
1637326120000|2021-11-19 12:48:40|575.35|572.95|575.53|573.13|575.53|573.13|575.35|572.95|0
1637326130000|2021-11-19 12:48:50|575.35|572.95|575.17|572.77|575.35|572.95|575.17|572.77|0
1637326140000|2021-11-19 12:49:00|574.98|572.58|574.89|572.49|574.98|572.58|574.89|572.49|0
1637326150000|2021-11-19 12:49:10|574.8|572.4|574.44|572.04|574.8|572.4|574.25|571.85|0
1637326160000|2021-11-19 12:49:20|574.62|572.22|574.43|572.03|574.62|572.22|574.43|572.03|0
1637326180000|2021-11-19 12:49:40|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1637326190000|2021-11-19 12:49:50|574.43|572.03|574.98|572.58|574.98|572.58|574.43|572.03|0
1637326200000|2021-11-19 12:50:00|575.17|572.77|575.35|572.95|575.35|572.95|575.17|572.77|0
1637326210000|2021-11-19 12:50:10|574.98|572.58|574.43|572.03|574.98|572.58|574.43|572.03|0
1637326220000|2021-11-19 12:50:20|574.71|572.31|574.62|572.22|574.8|572.4|574.62|572.22|0
1637326240000|2021-11-19 12:50:40|574.43|572.03|574.43|572.03|574.43|572.03|574.43|572.03|0
1637326250000|2021-11-19 12:50:50|574.34|571.94|574.62|572.22|574.62|572.22|574.34|571.94|0
1637326260000|2021-11-19 12:51:00|574.43|572.03|574.43|572.03|574.43|572.03|574.43|572.03|0
1637326270000|2021-11-19 12:51:10|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1637326280000|2021-11-19 12:51:20|574.8|572.4|574.62|572.22|574.8|572.4|574.62|572.22|0
1637326290000|2021-11-19 12:51:30|574.52|572.12|574.62|572.22|574.62|572.22|574.43|572.03|0
1637326300000|2021-11-19 12:51:40|574.43|572.03|574.52|572.12|574.52|572.12|574.43|572.03|0
1637326310000|2021-11-19 12:51:50|574.62|572.22|574.62|572.22|574.62|572.22|574.52|572.12|0
1637326320000|2021-11-19 12:52:00|574.43|572.03|574.52|572.12|574.52|572.12|574.43|572.03|0
1637326330000|2021-11-19 12:52:10|574.62|572.22|574.52|572.12|574.8|572.4|574.52|572.12|0
1637326340000|2021-11-19 12:52:20|574.43|572.03|574.43|572.03|574.62|572.22|574.43|572.03|0
1637326350000|2021-11-19 12:52:30|574.25|571.85|574.43|572.03|574.62|572.22|574.25|571.85|0
1637326360000|2021-11-19 12:52:40|574.62|572.22|574.62|572.22|574.62|572.22|574.43|572.03|0
1637326370000|2021-11-19 12:52:50|574.43|572.03|574.62|572.22|574.62|572.22|574.43|572.03|0
1637326380000|2021-11-19 12:53:00|574.8|572.4|575.35|572.95|575.35|572.95|574.7|572.3|0
1637326390000|2021-11-19 12:53:10|574.98|572.58|574.8|572.4|574.98|572.58|574.8|572.4|0
1637326400000|2021-11-19 12:53:20|574.62|572.22|574.98|572.58|574.98|572.58|574.62|572.22|0
1637326410000|2021-11-19 12:53:30|575.16|572.76|575.75|573.35|575.75|573.35|575.16|572.76|0
1637326430000|2021-11-19 12:53:50|575.93|573.53|575.93|573.53|576.02|573.62|575.93|573.53|0
1637326440000|2021-11-19 12:54:00|575.75|573.35|575.57|573.17|575.75|573.35|575.38|572.98|0
1637326450000|2021-11-19 12:54:10|575.2|572.8|575.02|572.62|575.2|572.8|575.02|572.62|0
1637326460000|2021-11-19 12:54:20|575.29|572.89|575.2|572.8|575.38|572.98|575.2|572.8|0
1637326470000|2021-11-19 12:54:30|575.38|572.98|575.75|573.35|575.75|573.35|575.38|572.98|0
1637326480000|2021-11-19 12:54:40|575.84|573.44|575.57|573.17|575.93|573.53|575.57|573.17|0
1637326490000|2021-11-19 12:54:50|575.65|573.25|575.75|573.35|575.75|573.35|575.65|573.25|0
1637326500000|2021-11-19 12:55:00|575.84|573.44|575.57|573.17|575.84|573.44|575.57|573.17|0
1637326510000|2021-11-19 12:55:10|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1637326520000|2021-11-19 12:55:20|575.57|573.17|575.57|573.17|575.57|573.17|575.57|573.17|0
1637326530000|2021-11-19 12:55:30|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1637326550000|2021-11-19 12:55:50|575.57|573.17|575.57|573.17|575.57|573.17|575.57|573.17|0
1637326560000|2021-11-19 12:56:00|575.75|573.35|575.38|572.98|575.75|573.35|575.38|572.98|0
1637326570000|2021-11-19 12:56:10|575.47|573.07|575.56|573.16|575.75|573.35|575.47|573.07|0
1637326580000|2021-11-19 12:56:20|575.75|573.35|575.75|573.35|575.75|573.35|575.56|573.16|0
1637326590000|2021-11-19 12:56:30|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1637326600000|2021-11-19 12:56:40|575.75|573.35|575.93|573.53|576.11|573.71|575.75|573.35|0
1637326610000|2021-11-19 12:56:50|575.75|573.35|575.93|573.53|575.93|573.53|575.75|573.35|0
1637326620000|2021-11-19 12:57:00|575.38|572.98|575.2|572.8|575.38|572.98|575.2|572.8|0
1637326630000|2021-11-19 12:57:10|575.02|572.62|575.2|572.8|575.2|572.8|575.02|572.62|0
1637326640000|2021-11-19 12:57:20|575.38|572.98|574.83|572.43|575.56|573.16|574.83|572.43|0
1637326650000|2021-11-19 12:57:30|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1637326740000|2021-11-19 12:59:00|575.1|572.7|575.2|572.8|575.2|572.8|575.1|572.7|0
1637326750000|2021-11-19 12:59:10|575.29|572.89|575.38|572.98|575.38|572.98|575.29|572.89|0
1637326780000|2021-11-19 12:59:40|575.56|573.16|575.38|572.98|575.56|573.16|575.38|572.98|0
1637326790000|2021-11-19 12:59:50|575.56|573.16|575.83|573.43|575.83|573.43|575.56|573.16|0
1637326800000|2021-11-19 13:00:00|576.48|574.08|576.11|573.71|576.66|574.26|576.11|573.71|0
1637326820000|2021-11-19 13:00:20|576.29|573.89|576.11|573.71|576.29|573.89|576.02|573.62|0
1637326830000|2021-11-19 13:00:30|575.93|573.53|576.29|573.89|576.29|573.89|575.93|573.53|0
1637326840000|2021-11-19 13:00:40|576.11|573.71|576.11|573.71|576.11|573.71|576.11|573.71|0
1637326850000|2021-11-19 13:00:50|575.93|573.53|575.93|573.53|576.11|573.71|575.93|573.53|0
1637326860000|2021-11-19 13:01:00|576.11|573.71|575.93|573.53|576.11|573.71|575.93|573.53|0
1637326870000|2021-11-19 13:01:10|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1637326890000|2021-11-19 13:01:30|575.93|573.53|575.75|573.35|575.93|573.53|575.75|573.35|0
1637326910000|2021-11-19 13:01:50|575.83|573.43|576.11|573.71|576.11|573.71|575.83|573.43|0
1637326920000|2021-11-19 13:02:00|576.29|573.89|576.48|574.08|576.48|574.08|576.29|573.89|0
1637326930000|2021-11-19 13:02:10|576.38|573.98|576.29|573.89|576.48|574.08|576.29|573.89|0
1637326940000|2021-11-19 13:02:20|576.11|573.71|576.02|573.62|576.11|573.71|575.93|573.53|0
1637326950000|2021-11-19 13:02:30|575.74|573.34|575.74|573.34|575.74|573.34|575.56|573.16|0
1637326960000|2021-11-19 13:02:40|575.65|573.25|575.74|573.34|575.74|573.34|575.56|573.16|0
1637326970000|2021-11-19 13:02:50|575.93|573.53|575.74|573.34|575.93|573.53|575.74|573.34|0
1637326980000|2021-11-19 13:03:00|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1637326990000|2021-11-19 13:03:10|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1637327000000|2021-11-19 13:03:20|575.56|573.16|575.74|573.34|575.93|573.53|575.56|573.16|0
1637327010000|2021-11-19 13:03:30|575.93|573.53|575.93|573.53|575.93|573.53|575.74|573.34|0
1637327020000|2021-11-19 13:03:40|575.74|573.34|575.74|573.34|575.74|573.34|575.56|573.16|0
1637327030000|2021-11-19 13:03:50|575.56|573.16|575.56|573.16|575.74|573.34|575.56|573.16|0
1637327040000|2021-11-19 13:04:00|575.74|573.34|575.93|573.53|575.93|573.53|575.56|573.16|0
1637327050000|2021-11-19 13:04:10|575.74|573.34|575.93|573.53|575.93|573.53|575.74|573.34|0
1637327060000|2021-11-19 13:04:20|576.29|573.89|576.11|573.71|576.29|573.89|576.11|573.71|0
1637327070000|2021-11-19 13:04:30|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1637327090000|2021-11-19 13:04:50|576.11|573.71|575.93|573.53|576.11|573.71|575.93|573.53|0
1637327100000|2021-11-19 13:05:00|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1637327110000|2021-11-19 13:05:10|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1637327120000|2021-11-19 13:05:20|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1637327130000|2021-11-19 13:05:30|575.93|573.53|575.93|573.53|575.93|573.53|575.74|573.34|0
1637327140000|2021-11-19 13:05:40|575.74|573.34|575.93|573.53|575.93|573.53|575.74|573.34|0
1637327150000|2021-11-19 13:05:50|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1637327160000|2021-11-19 13:06:00|575.93|573.53|576.11|573.71|576.11|573.71|575.93|573.53|0
1637327170000|2021-11-19 13:06:10|576.29|573.89|576.29|573.89|576.47|574.07|576.29|573.89|0
1637327180000|2021-11-19 13:06:20|576.11|573.71|576.47|574.07|576.47|574.07|576.11|573.71|0
1637327190000|2021-11-19 13:06:30|576.29|573.89|576.29|573.89|576.29|573.89|576.11|573.71|0
1637327200000|2021-11-19 13:06:40|576.47|574.07|576.11|573.71|576.47|574.07|576.11|573.71|0
1637327210000|2021-11-19 13:06:50|576.29|573.89|576.66|574.26|576.66|574.26|576.29|573.89|0
1637327220000|2021-11-19 13:07:00|576.56|574.16|576.66|574.26|576.66|574.26|576.56|574.16|0
1637327230000|2021-11-19 13:07:10|576.84|574.44|576.84|574.44|576.84|574.44|576.84|574.44|0
1637327240000|2021-11-19 13:07:20|577.02|574.62|577.21|574.81|577.21|574.81|577.02|574.62|0
1637327250000|2021-11-19 13:07:30|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1637327260000|2021-11-19 13:07:40|577.57|575.17|577.39|574.99|577.57|575.17|577.39|574.99|0
1637327270000|2021-11-19 13:07:50|577.21|574.81|577.21|574.81|577.21|574.81|577.21|574.81|0
1637327290000|2021-11-19 13:08:10|577.02|574.62|576.66|574.26|577.02|574.62|576.66|574.26|0
1637327300000|2021-11-19 13:08:20|576.47|574.07|576.47|574.07|576.47|574.07|576.29|573.89|0
1637327310000|2021-11-19 13:08:30|576.66|574.26|576.66|574.26|576.66|574.26|576.56|574.16|0
1637327320000|2021-11-19 13:08:40|576.84|574.44|577.02|574.62|577.02|574.62|576.84|574.44|0
1637327330000|2021-11-19 13:08:50|577.21|574.81|577.75|575.35|577.94|575.54|577.21|574.81|0
1637327340000|2021-11-19 13:09:00|577.21|574.81|577.21|574.81|577.39|574.99|577.21|574.81|0
1637327350000|2021-11-19 13:09:10|577.39|574.99|577.2|574.8|577.39|574.99|577.2|574.8|0
1637327360000|2021-11-19 13:09:20|577.02|574.62|577.2|574.8|577.2|574.8|577.02|574.62|0
1637327370000|2021-11-19 13:09:30|577.02|574.62|577.02|574.62|577.02|574.62|576.84|574.44|0
1637327380000|2021-11-19 13:09:40|577.2|574.8|577.2|574.8|577.2|574.8|577.11|574.71|0
1637327400000|2021-11-19 13:10:00|577.39|574.99|577.2|574.8|577.39|574.99|577.2|574.8|0
1637327410000|2021-11-19 13:10:10|577.02|574.62|576.47|574.07|577.02|574.62|576.47|574.07|0
1637327420000|2021-11-19 13:10:20|576.29|573.89|576.47|574.07|576.47|574.07|576.29|573.89|0
1637327430000|2021-11-19 13:10:30|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1637327440000|2021-11-19 13:10:40|576.11|573.71|575.92|573.52|576.11|573.71|575.92|573.52|0
1637327450000|2021-11-19 13:10:50|576.01|573.61|575.92|573.52|576.01|573.61|575.92|573.52|0
1637327460000|2021-11-19 13:11:00|575.56|573.16|575.56|573.16|575.74|573.34|575.56|573.16|0
1637327470000|2021-11-19 13:11:10|575.38|572.98|575.19|572.79|575.38|572.98|575.19|572.79|0
1637327480000|2021-11-19 13:11:20|575.38|572.98|575.38|572.98|575.56|573.16|575.38|572.98|0
1637327490000|2021-11-19 13:11:30|575.19|572.79|574.83|572.43|575.19|572.79|574.83|572.43|0
1637327500000|2021-11-19 13:11:40|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1637327520000|2021-11-19 13:12:00|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1637327530000|2021-11-19 13:12:10|575.01|572.61|574.83|572.43|575.01|572.61|574.83|572.43|0
1637327540000|2021-11-19 13:12:20|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1637327550000|2021-11-19 13:12:30|575.19|572.79|575.19|572.79|575.56|573.16|575.19|572.79|0
1637327560000|2021-11-19 13:12:40|575.37|572.97|575.19|572.79|575.37|572.97|575.19|572.79|0
1637327570000|2021-11-19 13:12:50|575.37|572.97|575.01|572.61|575.37|572.97|575.01|572.61|0
1637327580000|2021-11-19 13:13:00|575.19|572.79|575.37|572.97|575.37|572.97|575.19|572.79|0
1637327590000|2021-11-19 13:13:10|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1637327600000|2021-11-19 13:13:20|575.74|573.34|575.92|573.52|576.11|573.71|575.74|573.34|0
1637327610000|2021-11-19 13:13:30|576.11|573.71|576.29|573.89|576.29|573.89|576.11|573.71|0
1637327620000|2021-11-19 13:13:40|576.11|573.71|576.11|573.71|576.11|573.71|575.92|573.52|0
1637327630000|2021-11-19 13:13:50|575.74|573.34|576.11|573.71|576.11|573.71|575.74|573.34|0
1637327640000|2021-11-19 13:14:00|575.92|573.52|575.56|573.16|575.92|573.52|575.56|573.16|0
1637327650000|2021-11-19 13:14:10|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1637327660000|2021-11-19 13:14:20|575.56|573.16|575.74|573.34|575.74|573.34|575.56|573.16|0
1637327670000|2021-11-19 13:14:30|575.64|573.24|575.74|573.34|575.92|573.52|575.64|573.24|0
1637327680000|2021-11-19 13:14:40|575.56|573.16|575.56|573.16|575.74|573.34|575.56|573.16|0
1637327690000|2021-11-19 13:14:50|575.74|573.34|575.37|572.97|575.74|573.34|575.37|572.97|0
1637327700000|2021-11-19 13:15:00|575.19|572.79|575.37|572.97|575.37|572.97|575.19|572.79|0
1637327710000|2021-11-19 13:15:10|575.56|573.16|575.56|573.16|575.56|573.16|575.56|573.16|0
1637327720000|2021-11-19 13:15:20|575.37|572.97|575.56|573.16|575.56|573.16|575.37|572.97|0
1637327730000|2021-11-19 13:15:30|575.74|573.34|575.56|573.16|575.74|573.34|575.56|573.16|0
1637327740000|2021-11-19 13:15:40|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1637327750000|2021-11-19 13:15:50|575.64|573.24|575.56|573.16|575.64|573.24|575.56|573.16|0
1637327760000|2021-11-19 13:16:00|575.37|572.97|575.74|573.34|575.74|573.34|575.37|572.97|0
1637327770000|2021-11-19 13:16:10|575.64|573.24|575.19|572.79|575.64|573.24|575.19|572.79|0
1637327780000|2021-11-19 13:16:20|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1637327790000|2021-11-19 13:16:30|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1637327800000|2021-11-19 13:16:40|575.01|572.61|575.01|572.61|575.19|572.79|575.01|572.61|0
1637327810000|2021-11-19 13:16:50|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1637327820000|2021-11-19 13:17:00|574.64|572.24|575.01|572.61|575.01|572.61|574.64|572.24|0
1637327830000|2021-11-19 13:17:10|574.82|572.42|575.19|572.79|575.19|572.79|574.82|572.42|0
1637327840000|2021-11-19 13:17:20|575.37|572.97|575.74|573.34|575.74|573.34|575.37|572.97|0
1637327850000|2021-11-19 13:17:30|575.37|572.97|575.56|573.16|575.56|573.16|575.37|572.97|0
1637327860000|2021-11-19 13:17:40|575.55|573.15|575.55|573.15|575.55|573.15|575.55|573.15|0
1637327870000|2021-11-19 13:17:50|575.74|573.34|575.55|573.15|575.74|573.34|575.55|573.15|0
1637327880000|2021-11-19 13:18:00|575.37|572.97|575.37|572.97|575.55|573.15|575.37|572.97|0
1637327890000|2021-11-19 13:18:10|575.55|573.15|575.55|573.15|575.55|573.15|575.55|573.15|0
1637327900000|2021-11-19 13:18:20|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1637327910000|2021-11-19 13:18:30|575.19|572.79|575.19|572.79|575.19|572.79|575.01|572.61|0
1637327920000|2021-11-19 13:18:40|575.09|572.69|575.01|572.61|575.19|572.79|575.01|572.61|0
1637327940000|2021-11-19 13:19:00|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1637327950000|2021-11-19 13:19:10|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1637327960000|2021-11-19 13:19:20|575.19|572.79|575.01|572.61|575.19|572.79|575.01|572.61|0
1637327970000|2021-11-19 13:19:30|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1637327990000|2021-11-19 13:19:50|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1637328010000|2021-11-19 13:20:10|575.19|572.79|575.19|572.79|575.37|572.97|575.19|572.79|0
1637328020000|2021-11-19 13:20:20|575.37|572.97|575.55|573.15|575.55|573.15|575.37|572.97|0
1637328030000|2021-11-19 13:20:30|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1637328040000|2021-11-19 13:20:40|575.55|573.15|576.1|573.7|576.1|573.7|575.55|573.15|0
1637328050000|2021-11-19 13:20:50|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1637328060000|2021-11-19 13:21:00|576.1|573.7|575.74|573.34|576.28|573.88|575.74|573.34|0
1637328070000|2021-11-19 13:21:10|575.92|573.52|575.64|573.24|575.92|573.52|575.55|573.15|0
1637328080000|2021-11-19 13:21:20|575.55|573.15|575.55|573.15|575.55|573.15|575.37|572.97|0
1637328090000|2021-11-19 13:21:30|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1637328100000|2021-11-19 13:21:40|575.92|573.52|575.74|573.34|575.92|573.52|575.74|573.34|0
1637328110000|2021-11-19 13:21:50|575.37|572.97|575|572.6|575.37|572.97|575|572.6|0
1637328120000|2021-11-19 13:22:00|575.19|572.79|575.19|572.79|575.19|572.79|575|572.6|0
1637328130000|2021-11-19 13:22:10|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1637328140000|2021-11-19 13:22:20|575.55|573.15|575.74|573.34|575.74|573.34|575.37|572.97|0
1637328150000|2021-11-19 13:22:30|575.55|573.15|575.37|572.97|575.55|573.15|575.37|572.97|0
1637328160000|2021-11-19 13:22:40|575.19|572.79|575.37|572.97|575.37|572.97|575.19|572.79|0
1637328170000|2021-11-19 13:22:50|575.55|573.15|575.55|573.15|575.55|573.15|575.37|572.97|0
1637328180000|2021-11-19 13:23:00|575.46|573.06|575.74|573.34|575.74|573.34|575.37|572.97|0
1637328190000|2021-11-19 13:23:10|576.1|573.7|575.92|573.52|576.28|573.88|575.92|573.52|0
1637328200000|2021-11-19 13:23:20|576.1|573.7|575.92|573.52|576.28|573.88|575.92|573.52|0
1637328210000|2021-11-19 13:23:30|576.1|573.7|575.92|573.52|576.1|573.7|575.55|573.15|0
1637328220000|2021-11-19 13:23:40|576.01|573.61|576.1|573.7|576.1|573.7|575.92|573.52|0
1637328230000|2021-11-19 13:23:50|576.47|574.07|576.65|574.25|576.65|574.25|576.47|574.07|0
1637328240000|2021-11-19 13:24:00|576.83|574.43|577.1|574.7|577.2|574.8|576.83|574.43|0
1637328250000|2021-11-19 13:24:10|577.02|574.62|576.28|573.88|577.02|574.62|576.28|573.88|0
1637328260000|2021-11-19 13:24:20|576.65|574.25|576.47|574.07|576.65|574.25|576.28|573.88|0
1637328270000|2021-11-19 13:24:30|576.28|573.88|576.65|574.25|576.65|574.25|576.28|573.88|0
1637328280000|2021-11-19 13:24:40|576.83|574.43|577.01|574.61|577.01|574.61|576.83|574.43|0
1637328290000|2021-11-19 13:24:50|576.83|574.43|577.01|574.61|577.01|574.61|576.83|574.43|0
1637328300000|2021-11-19 13:25:00|577.2|574.8|576.83|574.43|577.2|574.8|576.65|574.25|0
1637328310000|2021-11-19 13:25:10|576.28|573.88|576.83|574.43|576.83|574.43|576.28|573.88|0
1637328320000|2021-11-19 13:25:20|576.65|574.25|577.01|574.61|577.01|574.61|576.65|574.25|0
1637328330000|2021-11-19 13:25:30|577.2|574.8|577.38|574.98|577.38|574.98|577.01|574.61|0
1637328340000|2021-11-19 13:25:40|577.2|574.8|576.83|574.43|577.2|574.8|576.83|574.43|0
1637328350000|2021-11-19 13:25:50|577.01|574.61|576.83|574.43|577.2|574.8|576.83|574.43|0
1637328360000|2021-11-19 13:26:00|576.65|574.25|575.92|573.52|576.65|574.25|575.92|573.52|0
1637328370000|2021-11-19 13:26:10|575.73|573.33|575.37|572.97|575.73|573.33|575.19|572.79|0
1637328380000|2021-11-19 13:26:20|575.55|573.15|575.55|573.15|575.55|573.15|575.55|573.15|0
1637328390000|2021-11-19 13:26:30|575.37|572.97|575.19|572.79|575.37|572.97|575.19|572.79|0
1637328400000|2021-11-19 13:26:40|574.82|572.42|575|572.6|575|572.6|574.82|572.42|0
1637328410000|2021-11-19 13:26:50|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1637328420000|2021-11-19 13:27:00|575.37|572.97|575.19|572.79|575.37|572.97|575.19|572.79|0
1637328430000|2021-11-19 13:27:10|575.37|572.97|575.92|573.52|575.92|573.52|575.37|572.97|0
1637328440000|2021-11-19 13:27:20|575.73|573.33|576|573.6|576|573.6|575.73|573.33|0
1637328450000|2021-11-19 13:27:30|575.55|573.15|575.92|573.52|575.92|573.52|575.55|573.15|0
1637328460000|2021-11-19 13:27:40|576.1|573.7|576.83|574.43|576.83|574.43|576.1|573.7|0
1637328470000|2021-11-19 13:27:50|576.65|574.25|576.83|574.43|577.01|574.61|576.65|574.25|0
1637328480000|2021-11-19 13:28:00|576.65|574.25|576.19|573.79|576.65|574.25|576.19|573.79|0
1637328490000|2021-11-19 13:28:10|576.1|573.7|576.1|573.7|576.28|573.88|576.1|573.7|0
1637328500000|2021-11-19 13:28:20|576.28|573.88|576.55|574.15|576.55|574.15|576.28|573.88|0
1637328510000|2021-11-19 13:28:30|576.65|574.25|576.65|574.25|576.65|574.25|576.46|574.06|0
1637328520000|2021-11-19 13:28:40|576.46|574.06|576.65|574.25|577.01|574.61|576.46|574.06|0
1637328530000|2021-11-19 13:28:50|576.83|574.43|577.01|574.61|577.01|574.61|576.83|574.43|0
1637328550000|2021-11-19 13:29:10|577.2|574.8|576.83|574.43|577.2|574.8|576.83|574.43|0
1637328560000|2021-11-19 13:29:20|577.01|574.61|577.01|574.61|577.01|574.61|576.83|574.43|0
1637328570000|2021-11-19 13:29:30|577.2|574.8|577.38|574.98|577.56|575.16|577.2|574.8|0
1637328580000|2021-11-19 13:29:40|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1637328590000|2021-11-19 13:29:50|577.38|574.98|577.56|575.16|577.56|575.16|577.38|574.98|0
1637328600000|2021-11-19 13:30:00|577.47|575.07|577.93|575.53|577.93|575.53|577.47|575.07|0
1637328610000|2021-11-19 13:30:10|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1637328620000|2021-11-19 13:30:20|577.56|575.16|577.74|575.34|577.74|575.34|577.56|575.16|0
1637328630000|2021-11-19 13:30:30|577.56|575.16|577.74|575.34|577.74|575.34|577.56|575.16|0
1637328640000|2021-11-19 13:30:40|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1637328650000|2021-11-19 13:30:50|577.47|575.07|577.56|575.16|577.56|575.16|577.38|574.98|0
1637328660000|2021-11-19 13:31:00|577.74|575.34|577.19|574.79|577.74|575.34|577.19|574.79|0
1637328670000|2021-11-19 13:31:10|577.28|574.88|578.11|575.71|578.11|575.71|577.28|574.88|0
1637328680000|2021-11-19 13:31:20|577.93|575.53|577.19|574.79|577.93|575.53|577.19|574.79|0
1637328690000|2021-11-19 13:31:30|577.01|574.61|576.65|574.25|577.01|574.61|576.65|574.25|0
1637328700000|2021-11-19 13:31:40|576.55|574.15|576.65|574.25|576.73|574.33|576.46|574.06|0
1637328710000|2021-11-19 13:31:50|576.55|574.15|576.65|574.25|577.01|574.61|576.55|574.15|0
1637328720000|2021-11-19 13:32:00|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1637328730000|2021-11-19 13:32:10|576.1|573.7|576.28|573.88|576.37|573.97|576.1|573.7|0
1637328740000|2021-11-19 13:32:20|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1637328750000|2021-11-19 13:32:30|576.65|574.25|576.83|574.43|576.83|574.43|576.65|574.25|0
1637328760000|2021-11-19 13:32:40|576.65|574.25|576.83|574.43|576.83|574.43|576.65|574.25|0
1637328770000|2021-11-19 13:32:50|576.65|574.25|576.28|573.88|576.65|574.25|576.28|573.88|0
1637328780000|2021-11-19 13:33:00|576.46|574.06|576.28|573.88|576.46|574.06|576.28|573.88|0
1637328790000|2021-11-19 13:33:10|576.1|573.7|575.91|573.51|576.1|573.7|575.91|573.51|0
1637328800000|2021-11-19 13:33:20|576.1|573.7|576.28|573.88|576.28|573.88|576.1|573.7|0
1637328810000|2021-11-19 13:33:30|576.64|574.24|576.28|573.88|576.64|574.24|576.28|573.88|0
1637328820000|2021-11-19 13:33:40|576.37|573.97|576.1|573.7|576.37|573.97|576.1|573.7|0
1637328830000|2021-11-19 13:33:50|576.28|573.88|576.1|573.7|576.28|573.88|576.1|573.7|0
1637328840000|2021-11-19 13:34:00|576.28|573.88|576.1|573.7|576.28|573.88|576.1|573.7|0
1637328850000|2021-11-19 13:34:10|575.91|573.51|575.91|573.51|575.91|573.51|575.91|573.51|0
1637328860000|2021-11-19 13:34:20|575.73|573.33|575.55|573.15|575.73|573.33|575.55|573.15|0
1637328870000|2021-11-19 13:34:30|575.36|572.96|575.91|573.51|575.91|573.51|575.36|572.96|0
1637328880000|2021-11-19 13:34:40|575.73|573.33|576.1|573.7|576.1|573.7|575.73|573.33|0
1637328890000|2021-11-19 13:34:50|576.28|573.88|576.46|574.06|576.64|574.24|576.28|573.88|0
1637328900000|2021-11-19 13:35:00|576.28|573.88|576.28|573.88|576.46|574.06|576.28|573.88|0
1637328910000|2021-11-19 13:35:10|576.37|573.97|576.46|574.06|576.55|574.15|576.37|573.97|0
1637328920000|2021-11-19 13:35:20|576.55|574.15|576.83|574.43|576.83|574.43|576.55|574.15|0
1637328930000|2021-11-19 13:35:30|576.91|574.51|577.01|574.61|577.01|574.61|576.91|574.51|0
1637328940000|2021-11-19 13:35:40|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1637328950000|2021-11-19 13:35:50|577.19|574.79|577.19|574.79|577.19|574.79|577.01|574.61|0
1637328960000|2021-11-19 13:36:00|577.01|574.61|577.01|574.61|577.01|574.61|576.83|574.43|0
1637328970000|2021-11-19 13:36:10|576.91|574.51|577.01|574.61|577.01|574.61|576.91|574.51|0
1637328980000|2021-11-19 13:36:20|577.19|574.79|576.83|574.43|577.19|574.79|576.83|574.43|0
1637328990000|2021-11-19 13:36:30|577.01|574.61|576.83|574.43|577.01|574.61|576.83|574.43|0
1637329000000|2021-11-19 13:36:40|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1637329010000|2021-11-19 13:36:50|576.46|574.06|576.83|574.43|576.83|574.43|576.46|574.06|0
1637329020000|2021-11-19 13:37:00|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1637329030000|2021-11-19 13:37:10|576.83|574.43|576.83|574.43|576.83|574.43|576.83|574.43|0
1637329050000|2021-11-19 13:37:30|577.01|574.61|576.83|574.43|577.01|574.61|576.83|574.43|0
1637329070000|2021-11-19 13:37:50|577.01|574.61|577.19|574.79|577.19|574.79|577.01|574.61|0
1637329080000|2021-11-19 13:38:00|577.01|574.61|577.01|574.61|577.01|574.61|576.83|574.43|0
1637329090000|2021-11-19 13:38:10|576.83|574.43|577.19|574.79|577.19|574.79|576.83|574.43|0
1637329100000|2021-11-19 13:38:20|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1637329110000|2021-11-19 13:38:30|577.56|575.16|577.37|574.97|577.56|575.16|577.37|574.97|0
1637329120000|2021-11-19 13:38:40|577.19|574.79|577.1|574.7|577.19|574.79|577.1|574.7|0
1637329130000|2021-11-19 13:38:50|576.91|574.51|577.01|574.61|577.01|574.61|576.83|574.43|0
1637329140000|2021-11-19 13:39:00|577.1|574.7|577.37|574.97|577.37|574.97|577.1|574.7|0
1637329150000|2021-11-19 13:39:10|577.19|574.79|577.19|574.79|577.37|574.97|577.19|574.79|0
1637329160000|2021-11-19 13:39:20|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1637329170000|2021-11-19 13:39:30|577.19|574.79|577.37|574.97|577.37|574.97|577.19|574.79|0
1637329180000|2021-11-19 13:39:40|577.56|575.16|577.74|575.34|577.74|575.34|577.56|575.16|0
1637329190000|2021-11-19 13:39:50|577.56|575.16|577.64|575.24|577.64|575.24|577.56|575.16|0
1637329200000|2021-11-19 13:40:00|577.56|575.16|577.56|575.16|577.64|575.24|577.56|575.16|0
1637329210000|2021-11-19 13:40:10|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1637329220000|2021-11-19 13:40:20|577.92|575.52|578.29|575.89|578.29|575.89|577.92|575.52|0
1637329230000|2021-11-19 13:40:30|578.47|576.07|579.37|576.97|579.37|576.97|578.47|576.07|0
1637329240000|2021-11-19 13:40:40|579.18|576.78|579.37|576.97|579.37|576.97|579.18|576.78|0
1637329250000|2021-11-19 13:40:50|579.55|577.15|579.55|577.15|579.55|577.15|579.55|577.15|0
1637329260000|2021-11-19 13:41:00|579.37|576.97|579.92|577.52|579.92|577.52|579.37|576.97|0
1637329270000|2021-11-19 13:41:10|579.73|577.33|580.1|577.7|580.1|577.7|579.73|577.33|0
1637329280000|2021-11-19 13:41:20|580.28|577.88|580.1|577.7|580.28|577.88|580.1|577.7|0
1637329290000|2021-11-19 13:41:30|580.19|577.79|580.28|577.88|580.28|577.88|580.19|577.79|0
1637329300000|2021-11-19 13:41:40|580.47|578.07|580.47|578.07|580.47|578.07|580.47|578.07|0
1637329310000|2021-11-19 13:41:50|580.65|578.25|580.28|577.88|580.65|578.25|580.28|577.88|0
1637329320000|2021-11-19 13:42:00|580.47|578.07|580.55|578.15|580.55|578.15|580.47|578.07|0
1637329330000|2021-11-19 13:42:10|580.47|578.07|580.28|577.88|580.47|578.07|580.28|577.88|0
1637329340000|2021-11-19 13:42:20|580.1|577.7|580.28|577.88|580.28|577.88|580.1|577.7|0
1637329350000|2021-11-19 13:42:30|580.47|578.07|580.37|577.97|580.47|578.07|580.28|577.88|0
1637329360000|2021-11-19 13:42:40|580.47|578.07|580.65|578.25|580.65|578.25|580.28|577.88|0
1637329370000|2021-11-19 13:42:50|580.28|577.88|580.28|577.88|580.28|577.88|580.1|577.7|0
1637329380000|2021-11-19 13:43:00|580.1|577.7|580.1|577.7|580.1|577.7|580.1|577.7|0
1637329390000|2021-11-19 13:43:10|580.28|577.88|581.02|578.62|581.02|578.62|580.28|577.88|0
1637329400000|2021-11-19 13:43:20|580.83|578.43|580.83|578.43|581.02|578.62|580.83|578.43|0
1637329410000|2021-11-19 13:43:30|581.01|578.61|581.01|578.61|581.01|578.61|581.01|578.61|0
1637329420000|2021-11-19 13:43:40|580.83|578.43|580.65|578.25|580.83|578.43|580.65|578.25|0
1637329440000|2021-11-19 13:44:00|580.46|578.06|580.83|578.43|580.83|578.43|580.37|577.97|0
1637329460000|2021-11-19 13:44:20|581.2|578.8|581.2|578.8|581.38|578.98|581.2|578.8|0
1637329470000|2021-11-19 13:44:30|581.01|578.61|581.2|578.8|581.2|578.8|581.01|578.61|0
1637329480000|2021-11-19 13:44:40|581.01|578.61|580.65|578.25|581.2|578.8|580.65|578.25|0
1637329490000|2021-11-19 13:44:50|580.83|578.43|580.74|578.34|580.83|578.43|580.74|578.34|0
1637329500000|2021-11-19 13:45:00|580.83|578.43|581.2|578.8|581.2|578.8|580.83|578.43|0
1637329510000|2021-11-19 13:45:10|581.01|578.61|581.2|578.8|581.38|578.98|581.01|578.61|0
1637329520000|2021-11-19 13:45:20|581.38|578.98|581.2|578.8|581.38|578.98|581.2|578.8|0
1637329530000|2021-11-19 13:45:30|581.01|578.61|581.01|578.61|581.2|578.8|581.01|578.61|0
1637329540000|2021-11-19 13:45:40|581.2|578.8|581.01|578.61|581.2|578.8|581.01|578.61|0
1637329550000|2021-11-19 13:45:50|581.2|578.8|581.01|578.61|581.2|578.8|581.01|578.61|0
1637329560000|2021-11-19 13:46:00|580.83|578.43|581.2|578.8|581.2|578.8|580.83|578.43|0
1637329570000|2021-11-19 13:46:10|581.38|578.98|581.2|578.8|581.38|578.98|581.2|578.8|0
1637329580000|2021-11-19 13:46:20|581.38|578.98|581.2|578.8|581.38|578.98|581.2|578.8|0
1637329590000|2021-11-19 13:46:30|581.38|578.98|581.38|578.98|581.56|579.16|581.38|578.98|0
1637329600000|2021-11-19 13:46:40|581.56|579.16|581.38|578.98|581.56|579.16|581.38|578.98|0
1637329610000|2021-11-19 13:46:50|581.2|578.8|581.38|578.98|581.38|578.98|581.2|578.8|0
1637329620000|2021-11-19 13:47:00|581.2|578.8|581.2|578.8|581.38|578.98|581.2|578.8|0
1637329630000|2021-11-19 13:47:10|581.01|578.61|581.01|578.61|581.01|578.61|580.83|578.43|0
1637329640000|2021-11-19 13:47:20|581.2|578.8|581.2|578.8|581.38|578.98|581.2|578.8|0
1637329650000|2021-11-19 13:47:30|581.38|578.98|581.56|579.16|581.56|579.16|581.38|578.98|0
1637329660000|2021-11-19 13:47:40|581.38|578.98|581.38|578.98|581.56|579.16|581.38|578.98|0
1637329670000|2021-11-19 13:47:50|581.2|578.8|581.38|578.98|581.38|578.98|581.2|578.8|0
1637329680000|2021-11-19 13:48:00|581.56|579.16|581.75|579.35|581.75|579.35|581.56|579.16|0
1637329690000|2021-11-19 13:48:10|581.56|579.16|581.56|579.16|581.56|579.16|581.56|579.16|0
1637329700000|2021-11-19 13:48:20|581.38|578.98|581.38|578.98|581.38|578.98|581.38|578.98|0
1637329710000|2021-11-19 13:48:30|581.2|578.8|581.01|578.61|581.2|578.8|581.01|578.61|0
1637329720000|2021-11-19 13:48:40|581.2|578.8|581.2|578.8|581.38|578.98|581.2|578.8|0
1637329730000|2021-11-19 13:48:50|581.38|578.98|581.56|579.16|581.56|579.16|581.38|578.98|0
1637329740000|2021-11-19 13:49:00|581.38|578.98|581.56|579.16|581.56|579.16|581.38|578.98|0
1637329750000|2021-11-19 13:49:10|581.47|579.07|581.56|579.16|581.56|579.16|581.47|579.07|0
1637329760000|2021-11-19 13:49:20|581.38|578.98|581.28|578.88|581.38|578.98|581.28|578.88|0
1637329770000|2021-11-19 13:49:30|581.2|578.8|581.01|578.61|581.2|578.8|581.01|578.61|0
1637329780000|2021-11-19 13:49:40|581.2|578.8|581.01|578.61|581.2|578.8|581.01|578.61|0
1637329790000|2021-11-19 13:49:50|581.2|578.8|581.2|578.8|581.2|578.8|581.01|578.61|0
1637329800000|2021-11-19 13:50:00|581.01|578.61|581.38|578.98|581.38|578.98|580.83|578.43|0
1637329810000|2021-11-19 13:50:10|581.2|578.8|580.83|578.43|581.2|578.8|580.83|578.43|0
1637329830000|2021-11-19 13:50:30|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1637329840000|2021-11-19 13:50:40|580.46|578.06|580.46|578.06|580.46|578.06|580.28|577.88|0
1637329850000|2021-11-19 13:50:50|580.65|578.25|580.64|578.24|580.65|578.25|580.64|578.24|0
1637329860000|2021-11-19 13:51:00|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1637329870000|2021-11-19 13:51:10|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1637329880000|2021-11-19 13:51:20|580.46|578.06|580.64|578.24|580.64|578.24|580.46|578.06|0
1637329890000|2021-11-19 13:51:30|580.55|578.15|580.64|578.24|580.64|578.24|580.55|578.15|0
1637329900000|2021-11-19 13:51:40|580.46|578.06|580.46|578.06|580.64|578.24|580.46|578.06|0
1637329910000|2021-11-19 13:51:50|580.28|577.88|580.37|577.97|580.37|577.97|580.28|577.88|0
1637329920000|2021-11-19 13:52:00|580.46|578.06|580.64|578.24|580.64|578.24|580.46|578.06|0
1637329930000|2021-11-19 13:52:10|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1637329940000|2021-11-19 13:52:20|581.01|578.61|581.01|578.61|581.01|578.61|581.01|578.61|0
1637329950000|2021-11-19 13:52:30|581.19|578.79|581.19|578.79|581.19|578.79|581.19|578.79|0
1637329960000|2021-11-19 13:52:40|581.38|578.98|581.74|579.34|581.74|579.34|581.38|578.98|0
1637329970000|2021-11-19 13:52:50|581.93|579.53|581.93|579.53|581.93|579.53|581.93|579.53|0
1637329980000|2021-11-19 13:53:00|581.74|579.34|581.93|579.53|581.93|579.53|581.74|579.34|0
1637330000000|2021-11-19 13:53:20|582.11|579.71|582.11|579.71|582.11|579.71|581.93|579.53|0
1637330010000|2021-11-19 13:53:30|581.93|579.53|582.11|579.71|582.11|579.71|581.93|579.53|0
1637330020000|2021-11-19 13:53:40|581.93|579.53|581.93|579.53|581.93|579.53|581.93|579.53|0
1637330030000|2021-11-19 13:53:50|582.02|579.62|581.93|579.53|582.02|579.62|581.93|579.53|0
1637330040000|2021-11-19 13:54:00|582.11|579.71|582.48|580.08|582.48|580.08|582.11|579.71|0
1637330050000|2021-11-19 13:54:10|582.29|579.89|582.29|579.89|582.48|580.08|582.29|579.89|0
1637330060000|2021-11-19 13:54:20|582.11|579.71|582.11|579.71|582.11|579.71|582.11|579.71|0
1637330070000|2021-11-19 13:54:30|582.29|579.89|582.11|579.71|582.29|579.89|582.11|579.71|0
1637330080000|2021-11-19 13:54:40|581.93|579.53|582.11|579.71|582.11|579.71|581.93|579.53|0
1637330090000|2021-11-19 13:54:50|581.93|579.53|581.93|579.53|581.93|579.53|581.93|579.53|0
1637330100000|2021-11-19 13:55:00|582.11|579.71|582.29|579.89|582.66|580.26|582.11|579.71|0
1637330110000|2021-11-19 13:55:10|582.48|580.08|582.29|579.89|582.48|580.08|582.29|579.89|0
1637330130000|2021-11-19 13:55:30|582.48|580.08|582.29|579.89|582.48|580.08|582.29|579.89|0
1637330140000|2021-11-19 13:55:40|582.11|579.71|582.11|579.71|582.11|579.71|582.11|579.71|0
1637330180000|2021-11-19 13:56:20|582.29|579.89|581.93|579.53|582.29|579.89|581.93|579.53|0
1637330190000|2021-11-19 13:56:30|581.56|579.16|581.38|578.98|581.56|579.16|581.38|578.98|0
1637330200000|2021-11-19 13:56:40|581.46|579.06|581.38|578.98|581.56|579.16|581.38|578.98|0
1637330220000|2021-11-19 13:57:00|581.19|578.79|581.38|578.98|581.38|578.98|581.19|578.79|0
1637330230000|2021-11-19 13:57:10|581.56|579.16|581.38|578.98|581.56|579.16|581.38|578.98|0
1637330240000|2021-11-19 13:57:20|581.19|578.79|581.01|578.61|581.19|578.79|581.01|578.61|0
1637330260000|2021-11-19 13:57:40|581.19|578.79|581.38|578.98|581.38|578.98|581.19|578.79|0
1637330270000|2021-11-19 13:57:50|581.56|579.16|581.28|578.88|581.56|579.16|581.28|578.88|0
1637330280000|2021-11-19 13:58:00|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1637330290000|2021-11-19 13:58:10|581.37|578.97|581.37|578.97|581.37|578.97|581.37|578.97|0
1637330300000|2021-11-19 13:58:20|581.46|579.06|581.37|578.97|581.56|579.16|581.37|578.97|0
1637330310000|2021-11-19 13:58:30|581.19|578.79|581.1|578.7|581.19|578.79|581.01|578.61|0
1637330320000|2021-11-19 13:58:40|581.01|578.61|581.37|578.97|581.37|578.97|581.01|578.61|0
1637330340000|2021-11-19 13:59:00|581.56|579.16|581.56|579.16|581.56|579.16|581.37|578.97|0
1637330350000|2021-11-19 13:59:10|581.74|579.34|581.37|578.97|581.74|579.34|581.37|578.97|0
1637330360000|2021-11-19 13:59:20|581.19|578.79|581.01|578.61|581.19|578.79|581.01|578.61|0
1637330370000|2021-11-19 13:59:30|580.91|578.51|581.01|578.61|581.01|578.61|580.91|578.51|0
1637330380000|2021-11-19 13:59:40|580.82|578.42|581.01|578.61|581.01|578.61|580.82|578.42|0
1637330390000|2021-11-19 13:59:50|580.91|578.51|581.01|578.61|581.01|578.61|580.91|578.51|0
1637330400000|2021-11-19 14:00:00|580.64|578.24|580.46|578.06|580.64|578.24|580.46|578.06|0
1637330410000|2021-11-19 14:00:10|580.27|577.87|580.46|578.06|580.46|578.06|580.27|577.87|0
1637330420000|2021-11-19 14:00:20|580.64|578.24|580.27|577.87|580.64|578.24|580.27|577.87|0
1637330430000|2021-11-19 14:00:30|579.91|577.51|579.72|577.32|579.91|577.51|579.72|577.32|0
1637330440000|2021-11-19 14:00:40|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637330450000|2021-11-19 14:00:50|579.36|576.96|579.36|576.96|579.54|577.14|579.36|576.96|0
1637330460000|2021-11-19 14:01:00|579.91|577.51|580.09|577.69|580.09|577.69|579.91|577.51|0
1637330470000|2021-11-19 14:01:10|579.91|577.51|579.91|577.51|579.91|577.51|579.81|577.41|0
1637330480000|2021-11-19 14:01:20|580.09|577.69|579.72|577.32|580.09|577.69|579.72|577.32|0
1637330490000|2021-11-19 14:01:30|579.54|577.14|579.17|576.77|579.54|577.14|579.17|576.77|0
1637330500000|2021-11-19 14:01:40|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1637330510000|2021-11-19 14:01:50|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1637330520000|2021-11-19 14:02:00|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1637330530000|2021-11-19 14:02:10|578.99|576.59|579.17|576.77|579.17|576.77|578.99|576.59|0
1637330540000|2021-11-19 14:02:20|579.36|576.96|579.17|576.77|579.36|576.96|579.17|576.77|0
1637330550000|2021-11-19 14:02:30|578.99|576.59|578.99|576.59|579.17|576.77|578.99|576.59|0
1637330560000|2021-11-19 14:02:40|578.81|576.41|578.99|576.59|578.99|576.59|578.81|576.41|0
1637330570000|2021-11-19 14:02:50|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1637330580000|2021-11-19 14:03:00|578.62|576.22|578.62|576.22|578.62|576.22|578.62|576.22|0
1637330590000|2021-11-19 14:03:10|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1637330610000|2021-11-19 14:03:30|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1637330620000|2021-11-19 14:03:40|579.17|576.77|579.08|576.68|579.17|576.77|579.08|576.68|0
1637330630000|2021-11-19 14:03:50|579.17|576.77|578.99|576.59|579.17|576.77|578.99|576.59|0
1637330640000|2021-11-19 14:04:00|579.17|576.77|578.99|576.59|579.17|576.77|578.99|576.59|0
1637330660000|2021-11-19 14:04:20|578.62|576.22|578.44|576.04|578.62|576.22|578.44|576.04|0
1637330670000|2021-11-19 14:04:30|578.62|576.22|578.62|576.22|578.62|576.22|578.44|576.04|0
1637330680000|2021-11-19 14:04:40|578.44|576.04|578.44|576.04|578.62|576.22|578.44|576.04|0
1637330690000|2021-11-19 14:04:50|578.26|575.86|578.26|575.86|578.44|576.04|578.26|575.86|0
1637330700000|2021-11-19 14:05:00|578.44|576.04|578.99|576.59|578.99|576.59|578.44|576.04|0
1637330710000|2021-11-19 14:05:10|578.62|576.22|578.44|576.04|578.62|576.22|578.26|575.86|0
1637330720000|2021-11-19 14:05:20|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1637330730000|2021-11-19 14:05:30|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1637330740000|2021-11-19 14:05:40|578.16|575.76|578.26|575.86|578.26|575.86|578.16|575.76|0
1637330750000|2021-11-19 14:05:50|578.16|575.76|578.62|576.22|578.62|576.22|578.16|575.76|0
1637330760000|2021-11-19 14:06:00|578.44|576.04|578.99|576.59|578.99|576.59|578.44|576.04|0
1637330770000|2021-11-19 14:06:10|579.17|576.77|578.99|576.59|579.17|576.77|578.99|576.59|0
1637330780000|2021-11-19 14:06:20|579.17|576.77|579.36|576.96|579.36|576.96|579.17|576.77|0
1637330790000|2021-11-19 14:06:30|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637330810000|2021-11-19 14:06:50|579.36|576.96|579.54|577.14|579.54|577.14|579.36|576.96|0
1637330820000|2021-11-19 14:07:00|579.72|577.32|579.72|577.32|579.72|577.32|579.72|577.32|0
1637330830000|2021-11-19 14:07:10|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637330840000|2021-11-19 14:07:20|579.72|577.32|579.72|577.32|579.72|577.32|579.72|577.32|0
1637330850000|2021-11-19 14:07:30|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1637330860000|2021-11-19 14:07:40|579.9|577.5|580.09|577.69|580.09|577.69|579.9|577.5|0
1637330880000|2021-11-19 14:08:00|579.9|577.5|580.09|577.69|580.09|577.69|579.9|577.5|0
1637330890000|2021-11-19 14:08:10|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1637330900000|2021-11-19 14:08:20|580.09|577.69|580.09|577.69|580.09|577.69|580.09|577.69|0
1637330910000|2021-11-19 14:08:30|579.9|577.5|580.09|577.69|580.09|577.69|579.9|577.5|0
1637330920000|2021-11-19 14:08:40|579.9|577.5|579.9|577.5|579.9|577.5|579.9|577.5|0
1637330930000|2021-11-19 14:08:50|579.72|577.32|579.72|577.32|579.72|577.32|579.72|577.32|0
1637330940000|2021-11-19 14:09:00|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637330950000|2021-11-19 14:09:10|579.72|577.32|578.99|576.59|579.72|577.32|578.99|576.59|0
1637330960000|2021-11-19 14:09:20|578.89|576.49|579.17|576.77|579.17|576.77|578.89|576.49|0
1637330970000|2021-11-19 14:09:30|579.35|576.95|579.17|576.77|579.35|576.95|579.17|576.77|0
1637330980000|2021-11-19 14:09:40|578.99|576.59|578.99|576.59|579.17|576.77|578.99|576.59|0
1637330990000|2021-11-19 14:09:50|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1637331010000|2021-11-19 14:10:10|578.99|576.59|578.62|576.22|578.99|576.59|578.62|576.22|0
1637331020000|2021-11-19 14:10:20|578.8|576.4|578.8|576.4|578.8|576.4|578.62|576.22|0
1637331030000|2021-11-19 14:10:30|578.99|576.59|578.99|576.59|579.17|576.77|578.8|576.4|0
1637331040000|2021-11-19 14:10:40|579.17|576.77|579.35|576.95|579.35|576.95|579.17|576.77|0
1637331050000|2021-11-19 14:10:50|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1637331060000|2021-11-19 14:11:00|579.35|576.95|579.54|577.14|579.54|577.14|579.35|576.95|0
1637331070000|2021-11-19 14:11:10|579.35|576.95|578.8|576.4|579.35|576.95|578.8|576.4|0
1637331080000|2021-11-19 14:11:20|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1637331090000|2021-11-19 14:11:30|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1637331100000|2021-11-19 14:11:40|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1637331110000|2021-11-19 14:11:50|578.8|576.4|578.8|576.4|578.8|576.4|578.62|576.22|0
1637331120000|2021-11-19 14:12:00|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1637331140000|2021-11-19 14:12:20|579.17|576.77|579.17|576.77|579.35|576.95|579.17|576.77|0
1637331150000|2021-11-19 14:12:30|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1637331160000|2021-11-19 14:12:40|579.35|576.95|579.72|577.32|579.72|577.32|579.35|576.95|0
1637331170000|2021-11-19 14:12:50|579.9|577.5|580.82|578.42|580.82|578.42|579.9|577.5|0
1637331180000|2021-11-19 14:13:00|581|578.6|581|578.6|581|578.6|580.82|578.42|0
1637331190000|2021-11-19 14:13:10|581.73|579.33|581.92|579.52|582.1|579.7|581.73|579.33|0
1637331200000|2021-11-19 14:13:20|581.73|579.33|582.84|580.44|582.84|580.44|581.73|579.33|0
1637331210000|2021-11-19 14:13:30|583.02|580.62|583.57|581.17|583.57|581.17|583.02|580.62|0
1637331220000|2021-11-19 14:13:40|583.39|580.99|583.02|580.62|583.39|580.99|582.84|580.44|0
1637331230000|2021-11-19 14:13:50|582.65|580.25|583.2|580.8|583.2|580.8|582.65|580.25|0
1637331240000|2021-11-19 14:14:00|583.39|580.99|583.39|580.99|583.39|580.99|583.2|580.8|0
1637331250000|2021-11-19 14:14:10|583.57|581.17|583.2|580.8|583.57|581.17|583.2|580.8|0
1637331260000|2021-11-19 14:14:20|583.39|580.99|583.2|580.8|583.39|580.99|583.2|580.8|0
1637331270000|2021-11-19 14:14:30|582.84|580.44|582.65|580.25|583.2|580.8|582.65|580.25|0
1637331280000|2021-11-19 14:14:40|583.02|580.62|583.39|580.99|583.39|580.99|582.65|580.25|0
1637331290000|2021-11-19 14:14:50|583.02|580.62|583.2|580.8|583.2|580.8|582.84|580.44|0
1637331300000|2021-11-19 14:15:00|583.39|580.99|582.65|580.25|583.39|580.99|582.65|580.25|0
1637331310000|2021-11-19 14:15:10|582.84|580.44|583.94|581.54|583.94|581.54|582.84|580.44|0
1637331320000|2021-11-19 14:15:20|583.57|581.17|583.47|581.07|584.3|581.9|583.47|581.07|0
1637331330000|2021-11-19 14:15:30|583.57|581.17|584.67|582.27|584.67|582.27|583.57|581.17|0
1637331340000|2021-11-19 14:15:40|585.04|582.64|586.14|583.74|586.14|583.74|585.04|582.64|0
1637331350000|2021-11-19 14:15:50|585.78|583.38|586.33|583.93|586.33|583.93|585.78|583.38|0
1637331360000|2021-11-19 14:16:00|586.14|583.74|586.7|584.3|586.88|584.48|586.14|583.74|0
1637331370000|2021-11-19 14:16:10|586.88|584.48|586.33|583.93|586.88|584.48|586.14|583.74|0
1637331380000|2021-11-19 14:16:20|586.14|583.74|586.14|583.74|586.14|583.74|585.96|583.56|0
1637331390000|2021-11-19 14:16:30|586.33|583.93|585.59|583.19|586.33|583.93|585.59|583.19|0
1637331400000|2021-11-19 14:16:40|585.04|582.64|585.22|582.82|585.41|583.01|585.04|582.64|0
1637331410000|2021-11-19 14:16:50|585.41|583.01|584.85|582.45|585.59|583.19|584.85|582.45|0
1637331420000|2021-11-19 14:17:00|584.67|582.27|584.85|582.45|584.85|582.45|584.67|582.27|0
1637331430000|2021-11-19 14:17:10|584.67|582.27|585.22|582.82|585.22|582.82|584.67|582.27|0
1637331440000|2021-11-19 14:17:20|585.41|583.01|585.41|583.01|585.41|583.01|585.22|582.82|0
1637331450000|2021-11-19 14:17:30|585.22|582.82|585.41|583.01|585.41|583.01|585.22|582.82|0
1637331460000|2021-11-19 14:17:40|585.22|582.82|585.22|582.82|585.22|582.82|585.04|582.64|0
1637331470000|2021-11-19 14:17:50|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1637331480000|2021-11-19 14:18:00|585.22|582.82|585.22|582.82|585.41|583.01|585.22|582.82|0
1637331490000|2021-11-19 14:18:10|585.04|582.64|585.41|583.01|585.41|583.01|585.04|582.64|0
1637331500000|2021-11-19 14:18:20|585.59|583.19|586.51|584.11|586.51|584.11|585.59|583.19|0
1637331510000|2021-11-19 14:18:30|586.69|584.29|586.88|584.48|586.88|584.48|586.51|584.11|0
1637331520000|2021-11-19 14:18:40|587.25|584.85|587.06|584.66|587.43|585.03|587.06|584.66|0
1637331530000|2021-11-19 14:18:50|587.43|585.03|587.43|585.03|587.43|585.03|587.25|584.85|0
1637331540000|2021-11-19 14:19:00|587.61|585.21|587.8|585.4|587.8|585.4|587.25|584.85|0
1637331550000|2021-11-19 14:19:10|587.98|585.58|587.98|585.58|588.35|585.95|587.98|585.58|0
1637331560000|2021-11-19 14:19:20|588.17|585.77|587.25|584.85|588.17|585.77|587.25|584.85|0
1637331570000|2021-11-19 14:19:30|587.61|585.21|587.25|584.85|587.61|585.21|587.25|584.85|0
1637331580000|2021-11-19 14:19:40|586.69|584.29|586.88|584.48|587.06|584.66|586.69|584.29|0
1637331590000|2021-11-19 14:19:50|587.06|584.66|586.33|583.93|587.06|584.66|586.33|583.93|0
1637331600000|2021-11-19 14:20:00|585.77|583.37|587.25|584.85|587.25|584.85|585.77|583.37|0
1637331610000|2021-11-19 14:20:10|587.61|585.21|587.25|584.85|587.8|585.4|587.25|584.85|0
1637331620000|2021-11-19 14:20:20|587.61|585.21|587.25|584.85|587.61|585.21|587.25|584.85|0
1637331630000|2021-11-19 14:20:30|587.06|584.66|587.06|584.66|587.33|584.93|587.06|584.66|0
1637331640000|2021-11-19 14:20:40|586.32|583.92|586.32|583.92|586.51|584.11|586.32|583.92|0
1637331650000|2021-11-19 14:20:50|586.41|584.01|586.6|584.2|586.6|584.2|586.32|583.92|0
1637331660000|2021-11-19 14:21:00|586.32|583.92|586.69|584.29|586.69|584.29|586.32|583.92|0
1637331670000|2021-11-19 14:21:10|586.32|583.92|586.32|583.92|586.32|583.92|585.96|583.56|0
1637331680000|2021-11-19 14:21:20|586.14|583.74|586.51|584.11|586.88|584.48|586.14|583.74|0
1637331690000|2021-11-19 14:21:30|586.6|584.2|586.51|584.11|586.6|584.2|586.51|584.11|0
1637331700000|2021-11-19 14:21:40|586.69|584.29|586.51|584.11|586.69|584.29|586.32|583.92|0
1637331710000|2021-11-19 14:21:50|586.32|583.92|586.51|584.11|586.51|584.11|586.32|583.92|0
1637331720000|2021-11-19 14:22:00|586.6|584.2|586.6|584.2|586.6|584.2|586.51|584.11|0
1637331730000|2021-11-19 14:22:10|586.51|584.11|585.77|583.37|586.51|584.11|585.77|583.37|0
1637331740000|2021-11-19 14:22:20|585.59|583.19|585.77|583.37|585.77|583.37|585.59|583.19|0
1637331750000|2021-11-19 14:22:30|585.59|583.19|585.77|583.37|585.96|583.56|585.59|583.19|0
1637331760000|2021-11-19 14:22:40|585.96|583.56|585.96|583.56|585.96|583.56|585.77|583.37|0
1637331770000|2021-11-19 14:22:50|586.14|583.74|586.41|584.01|586.41|584.01|586.14|583.74|0
1637331780000|2021-11-19 14:23:00|586.32|583.92|586.51|584.11|586.51|584.11|586.14|583.74|0
1637331790000|2021-11-19 14:23:10|586.32|583.92|586.69|584.29|586.69|584.29|586.32|583.92|0
1637331800000|2021-11-19 14:23:20|586.51|584.11|586.51|584.11|586.69|584.29|586.51|584.11|0
1637331820000|2021-11-19 14:23:40|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1637331830000|2021-11-19 14:23:50|586.51|584.11|586.32|583.92|586.51|584.11|586.32|583.92|0
1637331840000|2021-11-19 14:24:00|585.77|583.37|585.59|583.19|585.77|583.37|585.4|583|0
1637331850000|2021-11-19 14:24:10|585.4|583|585.59|583.19|585.59|583.19|585.4|583|0
1637331860000|2021-11-19 14:24:20|585.4|583|585.04|582.64|585.4|583|585.04|582.64|0
1637331870000|2021-11-19 14:24:30|584.85|582.45|584.48|582.08|584.85|582.45|584.48|582.08|0
1637331880000|2021-11-19 14:24:40|585.04|582.64|585.4|583|585.4|583|585.04|582.64|0
1637331890000|2021-11-19 14:24:50|585.59|583.19|585.4|583|585.59|583.19|585.4|583|0
1637331900000|2021-11-19 14:25:00|586.88|584.48|586.69|584.29|586.88|584.48|586.32|583.92|0
1637331910000|2021-11-19 14:25:10|586.87|584.47|587.43|585.03|587.43|585.03|586.87|584.47|0
1637331920000|2021-11-19 14:25:20|587.24|584.84|586.69|584.29|587.24|584.84|586.69|584.29|0
1637331930000|2021-11-19 14:25:30|586.87|584.47|587.06|584.66|587.43|585.03|586.87|584.47|0
1637331940000|2021-11-19 14:25:40|587.43|585.03|587.8|585.4|587.8|585.4|587.43|585.03|0
1637331950000|2021-11-19 14:25:50|587.43|585.03|587.61|585.21|587.61|585.21|587.43|585.03|0
1637331960000|2021-11-19 14:26:00|587.43|585.03|587.43|585.03|587.52|585.12|587.43|585.03|0
1637331970000|2021-11-19 14:26:10|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1637331980000|2021-11-19 14:26:20|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1637331990000|2021-11-19 14:26:30|586.87|584.47|587.06|584.66|587.24|584.84|586.87|584.47|0
1637332000000|2021-11-19 14:26:40|586.87|584.47|587.24|584.84|587.24|584.84|586.87|584.47|0
1637332010000|2021-11-19 14:26:50|587.06|584.66|586.51|584.11|587.06|584.66|586.51|584.11|0
1637332020000|2021-11-19 14:27:00|586.32|583.92|586.14|583.74|586.32|583.92|586.14|583.74|0
1637332030000|2021-11-19 14:27:10|586.32|583.92|585.95|583.55|586.32|583.92|585.95|583.55|0
1637332040000|2021-11-19 14:27:20|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637332050000|2021-11-19 14:27:30|585.95|583.55|585.95|583.55|586.14|583.74|585.95|583.55|0
1637332060000|2021-11-19 14:27:40|585.59|583.19|585.59|583.19|585.77|583.37|585.59|583.19|0
1637332070000|2021-11-19 14:27:50|585.77|583.37|586.14|583.74|586.14|583.74|585.77|583.37|0
1637332080000|2021-11-19 14:28:00|585.59|583.19|585.4|583|585.59|583.19|585.22|582.82|0
1637332090000|2021-11-19 14:28:10|585.59|583.19|585.59|583.19|585.77|583.37|585.59|583.19|0
1637332100000|2021-11-19 14:28:20|585.03|582.63|584.94|582.54|585.03|582.63|584.94|582.54|0
1637332110000|2021-11-19 14:28:30|584.85|582.45|584.48|582.08|584.85|582.45|584.3|581.9|0
1637332120000|2021-11-19 14:28:40|584.67|582.27|584.67|582.27|584.67|582.27|584.3|581.9|0
1637332130000|2021-11-19 14:28:50|585.03|582.63|584.85|582.45|585.03|582.63|584.85|582.45|0
1637332140000|2021-11-19 14:29:00|585.22|582.82|584.75|582.35|585.22|582.82|584.75|582.35|0
1637332150000|2021-11-19 14:29:10|584.3|581.9|583.75|581.35|584.3|581.9|583.75|581.35|0
1637332160000|2021-11-19 14:29:20|583.93|581.53|583.75|581.35|583.93|581.53|583.56|581.16|0
1637332170000|2021-11-19 14:29:30|583.93|581.53|583.56|581.16|583.93|581.53|583.56|581.16|0
1637332180000|2021-11-19 14:29:40|583.75|581.35|585.22|582.82|585.22|582.82|583.75|581.35|0
1637332190000|2021-11-19 14:29:50|585.58|583.18|586.14|583.74|586.14|583.74|585.58|583.18|0
1637332200000|2021-11-19 14:30:00|585.95|583.55|585.95|583.55|586.59|584.19|585.95|583.55|0
1637332210000|2021-11-19 14:30:10|585.86|583.46|585.77|583.37|585.95|583.55|585.58|583.18|0
1637332220000|2021-11-19 14:30:20|585.4|583|585.22|582.82|585.95|583.55|585.22|582.82|0
1637332230000|2021-11-19 14:30:30|584.66|582.26|584.3|581.9|585.03|582.63|584.3|581.9|0
1637332240000|2021-11-19 14:30:40|583.75|581.35|582.28|579.88|583.75|581.35|582.28|579.88|0
1637332250000|2021-11-19 14:30:50|582.64|580.24|583.1|580.7|583.1|580.7|582.46|580.06|0
1637332260000|2021-11-19 14:31:00|583.19|580.79|582.09|579.69|583.19|580.79|582.09|579.69|0
1637332270000|2021-11-19 14:31:10|583.01|580.61|582.46|580.06|583.19|580.79|582.46|580.06|0
1637332280000|2021-11-19 14:31:20|583.01|580.61|582.46|580.06|583.38|580.98|582.46|580.06|0
1637332290000|2021-11-19 14:31:30|582.64|580.24|582.85|580.45|582.85|580.45|582.09|579.69|0
1637332300000|2021-11-19 14:31:40|582.3|579.9|582.3|579.9|582.3|579.9|582.11|579.71|0
1637332310000|2021-11-19 14:31:50|578.8|576.4|579.41|577.01|579.41|577.01|578.25|575.85|0
1637332320000|2021-11-19 14:32:00|579.23|576.83|580.33|577.93|580.33|577.93|579.23|576.83|0
1637332330000|2021-11-19 14:32:10|580.15|577.75|580.7|578.3|580.7|578.3|580.15|577.75|0
1637332340000|2021-11-19 14:32:20|580.52|578.12|580.88|578.48|580.88|578.48|580.33|577.93|0
1637332350000|2021-11-19 14:32:30|580.7|578.3|580.15|577.75|580.7|578.3|580.15|577.75|0
1637332360000|2021-11-19 14:32:40|580.52|578.12|580.7|578.3|580.7|578.3|580.33|577.93|0
1637332370000|2021-11-19 14:32:50|579.97|577.57|580.52|578.12|580.52|578.12|579.97|577.57|0
1637332380000|2021-11-19 14:33:00|580.7|578.3|581.07|578.67|581.25|578.85|580.7|578.3|0
1637332390000|2021-11-19 14:33:10|580.52|578.12|580.88|578.48|580.88|578.48|580.52|578.12|0
1637332400000|2021-11-19 14:33:20|580.52|578.12|579.97|577.57|580.52|578.12|579.97|577.57|0
1637332410000|2021-11-19 14:33:30|579.78|577.38|579.41|577.01|579.78|577.38|579.41|577.01|0
1637332420000|2021-11-19 14:33:40|579.78|577.38|579.41|577.01|579.96|577.56|579.41|577.01|0
1637332430000|2021-11-19 14:33:50|579.05|576.65|578.31|575.91|579.05|576.65|578.31|575.91|0
1637332440000|2021-11-19 14:34:00|579.23|576.83|578.5|576.1|579.23|576.83|578.5|576.1|0
1637332450000|2021-11-19 14:34:10|578.13|575.73|578.13|575.73|578.68|576.28|578.13|575.73|0
1637332460000|2021-11-19 14:34:20|578.31|575.91|577.95|575.55|578.31|575.91|577.95|575.55|0
1637332470000|2021-11-19 14:34:30|578.13|575.73|578.68|576.28|578.68|576.28|578.13|575.73|0
1637332480000|2021-11-19 14:34:40|579.05|576.65|579.23|576.83|579.23|576.83|579.05|576.65|0
1637332490000|2021-11-19 14:34:50|579.41|577.01|579.41|577.01|579.78|577.38|579.41|577.01|0
1637332500000|2021-11-19 14:35:00|579.96|577.56|580.33|577.93|580.52|578.12|579.96|577.56|0
1637332510000|2021-11-19 14:35:10|580.15|577.75|581.07|578.67|581.07|578.67|580.15|577.75|0
1637332520000|2021-11-19 14:35:20|581.62|579.22|581.25|578.85|581.8|579.4|581.07|578.67|0
1637332530000|2021-11-19 14:35:30|581.8|579.4|582.35|579.95|582.54|580.14|581.8|579.4|0
1637332540000|2021-11-19 14:35:40|582.72|580.32|582.17|579.77|582.72|580.32|581.99|579.59|0
1637332550000|2021-11-19 14:35:50|582.54|580.14|581.8|579.4|582.54|580.14|581.8|579.4|0
1637332560000|2021-11-19 14:36:00|581.99|579.59|581.8|579.4|582.17|579.77|581.8|579.4|0
1637332570000|2021-11-19 14:36:10|582.72|580.32|582.72|580.32|582.91|580.51|582.72|580.32|0
1637332580000|2021-11-19 14:36:20|582.17|579.77|581.99|579.59|582.17|579.77|581.8|579.4|0
1637332590000|2021-11-19 14:36:30|581.62|579.22|581.62|579.22|581.62|579.22|581.43|579.03|0
1637332600000|2021-11-19 14:36:40|581.43|579.03|581.15|578.75|581.43|579.03|581.07|578.67|0
1637332610000|2021-11-19 14:36:50|581.07|578.67|581.07|578.67|581.25|578.85|581.07|578.67|0
1637332620000|2021-11-19 14:37:00|581.43|579.03|582.17|579.77|582.17|579.77|581.43|579.03|0
1637332630000|2021-11-19 14:37:10|581.99|579.59|582.35|579.95|582.35|579.95|581.99|579.59|0
1637332640000|2021-11-19 14:37:20|582.54|580.14|581.8|579.4|582.54|580.14|581.8|579.4|0
1637332650000|2021-11-19 14:37:30|582.17|579.77|581.43|579.03|582.17|579.77|581.25|578.85|0
1637332660000|2021-11-19 14:37:40|581.8|579.4|582.17|579.77|582.17|579.77|581.8|579.4|0
1637332670000|2021-11-19 14:37:50|582.35|579.95|582.35|579.95|582.35|579.95|582.17|579.77|0
1637332680000|2021-11-19 14:38:00|582.17|579.77|582.54|580.14|583.09|580.69|582.17|579.77|0
1637332690000|2021-11-19 14:38:10|582.35|579.95|581.98|579.58|582.35|579.95|581.98|579.58|0
1637332700000|2021-11-19 14:38:20|581.8|579.4|581.62|579.22|581.98|579.58|581.62|579.22|0
1637332710000|2021-11-19 14:38:30|581.8|579.4|581.07|578.67|581.8|579.4|581.07|578.67|0
1637332720000|2021-11-19 14:38:40|581.43|579.03|581.8|579.4|581.98|579.58|581.43|579.03|0
1637332730000|2021-11-19 14:38:50|581.98|579.58|582.17|579.77|582.17|579.77|581.62|579.22|0
1637332740000|2021-11-19 14:39:00|581.98|579.58|582.72|580.32|582.72|580.32|581.98|579.58|0
1637332750000|2021-11-19 14:39:10|582.9|580.5|582.9|580.5|582.9|580.5|582.81|580.41|0
1637332760000|2021-11-19 14:39:20|582.72|580.32|582.9|580.5|582.9|580.5|582.54|580.14|0
1637332770000|2021-11-19 14:39:30|583.09|580.69|583.27|580.87|583.27|580.87|582.72|580.32|0
1637332780000|2021-11-19 14:39:40|583.09|580.69|582.72|580.32|583.09|580.69|582.72|580.32|0
1637332790000|2021-11-19 14:39:50|582.17|579.77|582.35|579.95|582.35|579.95|581.98|579.58|0
1637332800000|2021-11-19 14:40:00|582.9|580.5|582.54|580.14|583.09|580.69|582.54|580.14|0
1637332810000|2021-11-19 14:40:10|581.98|579.58|581.06|578.66|581.98|579.58|581.06|578.66|0
1637332820000|2021-11-19 14:40:20|581.43|579.03|581.43|579.03|581.8|579.4|581.43|579.03|0
1637332830000|2021-11-19 14:40:30|581.06|578.66|580.51|578.11|581.25|578.85|580.51|578.11|0
1637332840000|2021-11-19 14:40:40|581.06|578.66|580.88|578.48|581.43|579.03|580.88|578.48|0
1637332850000|2021-11-19 14:40:50|581.43|579.03|581.43|579.03|581.8|579.4|581.43|579.03|0
1637332860000|2021-11-19 14:41:00|582.17|579.77|582.54|580.14|582.54|580.14|581.98|579.58|0
1637332870000|2021-11-19 14:41:10|582.35|579.95|582.72|580.32|582.72|580.32|582.35|579.95|0
1637332880000|2021-11-19 14:41:20|582.9|580.5|582.35|579.95|582.9|580.5|582.35|579.95|0
1637332890000|2021-11-19 14:41:30|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1637332900000|2021-11-19 14:41:40|582.54|580.14|582.53|580.13|582.54|580.14|581.98|579.58|0
1637332910000|2021-11-19 14:41:50|582.72|580.32|582.53|580.13|583.09|580.69|582.53|580.13|0
1637332920000|2021-11-19 14:42:00|582.17|579.77|582.53|580.13|582.53|580.13|582.17|579.77|0
1637332930000|2021-11-19 14:42:10|582.72|580.32|583.09|580.69|583.09|580.69|582.72|580.32|0
1637332940000|2021-11-19 14:42:20|583.27|580.87|582.72|580.32|583.27|580.87|582.72|580.32|0
1637332950000|2021-11-19 14:42:30|582.9|580.5|582.72|580.32|582.9|580.5|582.72|580.32|0
1637332960000|2021-11-19 14:42:40|582.53|580.13|581.98|579.58|582.53|580.13|581.98|579.58|0
1637332970000|2021-11-19 14:42:50|582.17|579.77|581.8|579.4|582.17|579.77|581.8|579.4|0
1637332980000|2021-11-19 14:43:00|581.98|579.58|582.35|579.95|582.53|580.13|581.98|579.58|0
1637332990000|2021-11-19 14:43:10|582.17|579.77|582.35|579.95|582.35|579.95|581.89|579.49|0
1637333000000|2021-11-19 14:43:20|581.98|579.58|582.53|580.13|582.53|580.13|581.98|579.58|0
1637333010000|2021-11-19 14:43:30|582.72|580.32|583.09|580.69|583.09|580.69|582.72|580.32|0
1637333020000|2021-11-19 14:43:40|582.9|580.5|582.9|580.5|583.09|580.69|582.9|580.5|0
1637333030000|2021-11-19 14:43:50|582.72|580.32|582.9|580.5|582.9|580.5|582.72|580.32|0
1637333040000|2021-11-19 14:44:00|583.09|580.69|583.27|580.87|583.27|580.87|582.9|580.5|0
1637333050000|2021-11-19 14:44:10|583.09|580.69|582.72|580.32|583.09|580.69|582.72|580.32|0
1637333060000|2021-11-19 14:44:20|582.9|580.5|583.09|580.69|583.09|580.69|582.72|580.32|0
1637333070000|2021-11-19 14:44:30|582.99|580.59|583.09|580.69|583.09|580.69|582.9|580.5|0
1637333080000|2021-11-19 14:44:40|583.27|580.87|583.82|581.42|583.82|581.42|583.27|580.87|0
1637333090000|2021-11-19 14:44:50|583.64|581.24|584.19|581.79|584.19|581.79|583.64|581.24|0
1637333100000|2021-11-19 14:45:00|584.56|582.16|586.03|583.63|586.03|583.63|584.56|582.16|0
1637333110000|2021-11-19 14:45:10|585.3|582.9|585.3|582.9|585.48|583.08|585.3|582.9|0
1637333120000|2021-11-19 14:45:20|585.48|583.08|585.48|583.08|585.66|583.26|585.48|583.08|0
1637333130000|2021-11-19 14:45:30|585.3|582.9|584.93|582.53|585.3|582.9|584.93|582.53|0
1637333140000|2021-11-19 14:45:40|585.11|582.71|585.3|582.9|585.3|582.9|585.11|582.71|0
1637333150000|2021-11-19 14:45:50|585.11|582.71|585.11|582.71|585.3|582.9|585.11|582.71|0
1637333160000|2021-11-19 14:46:00|584.93|582.53|584.74|582.34|584.93|582.53|584.74|582.34|0
1637333170000|2021-11-19 14:46:10|584.19|581.79|583.27|580.87|584.19|581.79|583.27|580.87|0
1637333180000|2021-11-19 14:46:20|583.45|581.05|583.27|580.87|583.45|581.05|583.27|580.87|0
1637333190000|2021-11-19 14:46:30|583.45|581.05|582.9|580.5|583.45|581.05|582.9|580.5|0
1637333200000|2021-11-19 14:46:40|582.72|580.32|582.35|579.95|582.72|580.32|582.35|579.95|0
1637333210000|2021-11-19 14:46:50|581.89|579.49|581.8|579.4|581.89|579.49|581.8|579.4|0
1637333220000|2021-11-19 14:47:00|581.61|579.21|582.35|579.95|582.35|579.95|581.61|579.21|0
1637333230000|2021-11-19 14:47:10|582.53|580.13|582.53|580.13|582.72|580.32|582.53|580.13|0
1637333240000|2021-11-19 14:47:20|582.16|579.76|582.53|580.13|582.53|580.13|582.16|579.76|0
1637333250000|2021-11-19 14:47:30|582.72|580.32|582.72|580.32|582.9|580.5|582.72|580.32|0
1637333260000|2021-11-19 14:47:40|582.53|580.13|581.43|579.03|582.53|580.13|581.43|579.03|0
1637333270000|2021-11-19 14:47:50|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1637333280000|2021-11-19 14:48:00|582.16|579.76|581.8|579.4|582.16|579.76|581.8|579.4|0
1637333290000|2021-11-19 14:48:10|582.16|579.76|582.16|579.76|582.16|579.76|581.98|579.58|0
1637333300000|2021-11-19 14:48:20|582.53|580.13|582.53|580.13|582.72|580.32|582.53|580.13|0
1637333310000|2021-11-19 14:48:30|582.72|580.32|582.9|580.5|582.9|580.5|582.72|580.32|0
1637333320000|2021-11-19 14:48:40|583.08|580.68|583.27|580.87|583.27|580.87|582.9|580.5|0
1637333330000|2021-11-19 14:48:50|583.45|581.05|583.64|581.24|583.64|581.24|583.45|581.05|0
1637333340000|2021-11-19 14:49:00|583.45|581.05|582.9|580.5|583.45|581.05|582.9|580.5|0
1637333350000|2021-11-19 14:49:10|583.64|581.24|583.82|581.42|583.82|581.42|583.64|581.24|0
1637333360000|2021-11-19 14:49:20|584|581.6|584|581.6|584|581.6|583.64|581.24|0
1637333370000|2021-11-19 14:49:30|583.45|581.05|583.27|580.87|583.45|581.05|583.27|580.87|0
1637333380000|2021-11-19 14:49:40|583.45|581.05|583.82|581.42|583.82|581.42|583.08|580.68|0
1637333390000|2021-11-19 14:49:50|584.19|581.79|583.64|581.24|584.19|581.79|583.64|581.24|0
1637333400000|2021-11-19 14:50:00|584.56|582.16|584.37|581.97|584.56|582.16|584.37|581.97|0
1637333410000|2021-11-19 14:50:10|584.19|581.79|584.37|581.97|584.56|582.16|584.19|581.79|0
1637333420000|2021-11-19 14:50:20|584.56|582.16|584.56|582.16|584.74|582.34|584.56|582.16|0
1637333430000|2021-11-19 14:50:30|584.74|582.34|584.37|581.97|584.74|582.34|584.37|581.97|0
1637333440000|2021-11-19 14:50:40|584.56|582.16|584.74|582.34|584.74|582.34|584.56|582.16|0
1637333450000|2021-11-19 14:50:50|584.92|582.52|584.09|581.69|584.92|582.52|584.09|581.69|0
1637333460000|2021-11-19 14:51:00|584.19|581.79|584|581.6|584.19|581.79|583.64|581.24|0
1637333470000|2021-11-19 14:51:10|583.82|581.42|582.9|580.5|583.82|581.42|582.9|580.5|0
1637333480000|2021-11-19 14:51:20|583.08|580.68|582.35|579.95|583.08|580.68|582.35|579.95|0
1637333490000|2021-11-19 14:51:30|582.53|580.13|582.9|580.5|582.9|580.5|582.53|580.13|0
1637333500000|2021-11-19 14:51:40|582.53|580.13|582.71|580.31|582.9|580.5|582.53|580.13|0
1637333510000|2021-11-19 14:51:50|582.53|580.13|582.71|580.31|582.71|580.31|582.53|580.13|0
1637333520000|2021-11-19 14:52:00|582.53|580.13|582.9|580.5|582.9|580.5|582.53|580.13|0
1637333530000|2021-11-19 14:52:10|582.71|580.31|583.27|580.87|583.45|581.05|582.71|580.31|0
1637333540000|2021-11-19 14:52:20|583.08|580.68|583.27|580.87|583.63|581.23|583.08|580.68|0
1637333550000|2021-11-19 14:52:30|583.63|581.23|584|581.6|584|581.6|583.63|581.23|0
1637333560000|2021-11-19 14:52:40|583.82|581.42|583.63|581.23|583.82|581.42|583.63|581.23|0
1637333570000|2021-11-19 14:52:50|584|581.6|584|581.6|584.19|581.79|584|581.6|0
1637333580000|2021-11-19 14:53:00|583.82|581.42|583.82|581.42|584|581.6|583.82|581.42|0
1637333590000|2021-11-19 14:53:10|583.63|581.23|584|581.6|584|581.6|583.63|581.23|0
1637333600000|2021-11-19 14:53:20|583.63|581.23|583.08|580.68|583.63|581.23|583.08|580.68|0
1637333610000|2021-11-19 14:53:30|583.27|580.87|583.27|580.87|583.27|580.87|583.27|580.87|0
1637333620000|2021-11-19 14:53:40|583.08|580.68|582.71|580.31|583.08|580.68|582.71|580.31|0
1637333630000|2021-11-19 14:53:50|583.08|580.68|582.9|580.5|583.27|580.87|582.9|580.5|0
1637333640000|2021-11-19 14:54:00|582.71|580.31|583.08|580.68|583.08|580.68|582.71|580.31|0
1637333650000|2021-11-19 14:54:10|583.27|580.87|584|581.6|584|581.6|583.27|580.87|0
1637333660000|2021-11-19 14:54:20|584.19|581.79|584.37|581.97|584.55|582.15|584.19|581.79|0
1637333670000|2021-11-19 14:54:30|584.55|582.15|584.19|581.79|584.74|582.34|584.19|581.79|0
1637333680000|2021-11-19 14:54:40|584|581.6|584.55|582.15|584.55|582.15|584|581.6|0
1637333690000|2021-11-19 14:54:50|584.74|582.34|584.92|582.52|584.92|582.52|584.74|582.34|0
1637333700000|2021-11-19 14:55:00|584.55|582.15|584.37|581.97|584.55|582.15|584.37|581.97|0
1637333710000|2021-11-19 14:55:10|584.19|581.79|584|581.6|584.19|581.79|584|581.6|0
1637333720000|2021-11-19 14:55:20|584.19|581.79|584.37|581.97|584.37|581.97|584.19|581.79|0
1637333730000|2021-11-19 14:55:30|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1637333740000|2021-11-19 14:55:40|584.37|581.97|584.92|582.52|584.92|582.52|584.37|581.97|0
1637333750000|2021-11-19 14:55:50|585.11|582.71|585.11|582.71|585.11|582.71|584.92|582.52|0
1637333760000|2021-11-19 14:56:00|584.92|582.52|584.74|582.34|584.92|582.52|584.55|582.15|0
1637333770000|2021-11-19 14:56:10|584.64|582.24|584.74|582.34|584.92|582.52|584.55|582.15|0
1637333780000|2021-11-19 14:56:20|585.11|582.71|584.74|582.34|585.11|582.71|584.74|582.34|0
1637333790000|2021-11-19 14:56:30|584.92|582.52|585.11|582.71|585.11|582.71|584.92|582.52|0
1637333800000|2021-11-19 14:56:40|585.29|582.89|585.84|583.44|585.84|583.44|585.29|582.89|0
1637333810000|2021-11-19 14:56:50|586.03|583.63|585.66|583.26|586.03|583.63|585.48|583.08|0
1637333820000|2021-11-19 14:57:00|585.84|583.44|585.66|583.26|585.84|583.44|585.66|583.26|0
1637333830000|2021-11-19 14:57:10|586.03|583.63|586.4|584|586.4|584|586.03|583.63|0
1637333840000|2021-11-19 14:57:20|586.21|583.81|586.58|584.18|586.58|584.18|586.21|583.81|0
1637333850000|2021-11-19 14:57:30|586.77|584.37|586.95|584.55|586.95|584.55|586.58|584.18|0
1637333860000|2021-11-19 14:57:40|586.77|584.37|586.77|584.37|586.95|584.55|586.77|584.37|0
1637333870000|2021-11-19 14:57:50|587.14|584.74|586.95|584.55|587.14|584.74|586.95|584.55|0
1637333880000|2021-11-19 14:58:00|586.77|584.37|588.24|585.84|588.43|586.03|586.77|584.37|0
1637333890000|2021-11-19 14:58:10|588.06|585.66|588.24|585.84|588.24|585.84|587.87|585.47|0
1637333900000|2021-11-19 14:58:20|588.06|585.66|588.24|585.84|588.43|586.03|588.06|585.66|0
1637333910000|2021-11-19 14:58:30|588.43|586.03|588.43|586.03|588.61|586.21|588.43|586.03|0
1637333920000|2021-11-19 14:58:40|588.24|585.84|588.06|585.66|588.24|585.84|588.06|585.66|0
1637333930000|2021-11-19 14:58:50|588.24|585.84|588.24|585.84|588.24|585.84|588.06|585.66|0
1637333940000|2021-11-19 14:59:00|588.06|585.66|588.24|585.84|588.24|585.84|587.87|585.47|0
1637333950000|2021-11-19 14:59:10|588.43|586.03|588.43|586.03|588.43|586.03|588.43|586.03|0
1637333960000|2021-11-19 14:59:20|588.61|586.21|588.24|585.84|588.61|586.21|588.24|585.84|0
1637333970000|2021-11-19 14:59:30|588.06|585.66|588.06|585.66|588.24|585.84|588.06|585.66|0
1637333980000|2021-11-19 14:59:40|588.24|585.84|588.61|586.21|588.61|586.21|588.24|585.84|0
1637333990000|2021-11-19 14:59:50|588.43|586.03|588.43|586.03|588.61|586.21|588.43|586.03|0
1637334000000|2021-11-19 15:00:00|588.24|585.84|588.61|586.21|588.61|586.21|588.06|585.66|0
1637334010000|2021-11-19 15:00:10|588.43|586.03|587.69|585.29|588.43|586.03|587.69|585.29|0
1637334020000|2021-11-19 15:00:20|587.32|584.92|586.77|584.37|587.32|584.92|586.77|584.37|0
1637334030000|2021-11-19 15:00:30|586.58|584.18|585.84|583.44|586.58|584.18|585.84|583.44|0
1637334040000|2021-11-19 15:00:40|586.03|583.63|586.21|583.81|586.4|584|586.03|583.63|0
1637334050000|2021-11-19 15:00:50|586.4|584|586.58|584.18|586.58|584.18|586.21|583.81|0
1637334060000|2021-11-19 15:01:00|586.76|584.36|586.4|584|586.76|584.36|586.4|584|0
1637334070000|2021-11-19 15:01:10|586.76|584.36|586.4|584|586.76|584.36|586.4|584|0
1637334080000|2021-11-19 15:01:20|586.21|583.81|586.4|584|586.4|584|585.84|583.44|0
1637334090000|2021-11-19 15:01:30|586.21|583.81|586.03|583.63|586.21|583.81|586.03|583.63|0
1637334100000|2021-11-19 15:01:40|585.84|583.44|585.84|583.44|585.84|583.44|585.66|583.26|0
1637334110000|2021-11-19 15:01:50|586.03|583.63|586.03|583.63|586.03|583.63|585.84|583.44|0
1637334120000|2021-11-19 15:02:00|585.47|583.07|585.84|583.44|585.84|583.44|585.47|583.07|0
1637334130000|2021-11-19 15:02:10|585.66|583.26|585.47|583.07|585.84|583.44|585.47|583.07|0
1637334140000|2021-11-19 15:02:20|585.66|583.26|585.84|583.44|585.84|583.44|585.29|582.89|0
1637334150000|2021-11-19 15:02:30|585.66|583.26|585.84|583.44|585.84|583.44|585.66|583.26|0
1637334160000|2021-11-19 15:02:40|585.47|583.07|585.66|583.26|585.66|583.26|585.47|583.07|0
1637334170000|2021-11-19 15:02:50|586.03|583.63|585.84|583.44|586.03|583.63|585.84|583.44|0
1637334180000|2021-11-19 15:03:00|585.66|583.26|585.47|583.07|585.66|583.26|585.47|583.07|0
1637334190000|2021-11-19 15:03:10|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1637334200000|2021-11-19 15:03:20|585.47|583.07|585.47|583.07|585.47|583.07|585.29|582.89|0
1637334210000|2021-11-19 15:03:30|585.29|582.89|585.1|582.7|585.29|582.89|585.1|582.7|0
1637334220000|2021-11-19 15:03:40|585.29|582.89|584.92|582.52|585.29|582.89|584.92|582.52|0
1637334230000|2021-11-19 15:03:50|584.55|582.15|584.92|582.52|584.92|582.52|584.55|582.15|0
1637334240000|2021-11-19 15:04:00|584.73|582.33|584.73|582.33|584.73|582.33|584.55|582.15|0
1637334250000|2021-11-19 15:04:10|584.37|581.97|583.63|581.23|584.37|581.97|583.63|581.23|0
1637334260000|2021-11-19 15:04:20|583.81|581.41|583.26|580.86|583.81|581.41|583.26|580.86|0
1637334270000|2021-11-19 15:04:30|583.08|580.68|582.34|579.94|583.26|580.86|582.34|579.94|0
1637334280000|2021-11-19 15:04:40|582.16|579.76|582.16|579.76|582.16|579.76|581.79|579.39|0
1637334290000|2021-11-19 15:04:50|581.6|579.2|581.97|579.57|581.97|579.57|581.6|579.2|0
1637334300000|2021-11-19 15:05:00|582.16|579.76|582.52|580.12|582.71|580.31|582.16|579.76|0
1637334310000|2021-11-19 15:05:10|582.16|579.76|582.89|580.49|582.89|580.49|581.88|579.48|0
1637334320000|2021-11-19 15:05:20|582.34|579.94|582.16|579.76|582.52|580.12|582.16|579.76|0
1637334330000|2021-11-19 15:05:30|582.34|579.94|581.97|579.57|582.34|579.94|581.97|579.57|0
1637334340000|2021-11-19 15:05:40|582.16|579.76|582.34|579.94|582.34|579.94|582.16|579.76|0
1637334350000|2021-11-19 15:05:50|582.89|580.49|582.89|580.49|582.89|580.49|582.89|580.49|0
1637334360000|2021-11-19 15:06:00|582.52|580.12|581.79|579.39|582.52|580.12|581.79|579.39|0
1637334370000|2021-11-19 15:06:10|581.42|579.02|580.68|578.28|581.42|579.02|580.68|578.28|0
1637334380000|2021-11-19 15:06:20|580.87|578.47|580.13|577.73|580.87|578.47|580.13|577.73|0
1637334390000|2021-11-19 15:06:30|581.48|579.08|582.03|579.63|582.03|579.63|581.3|578.9|0
1637334400000|2021-11-19 15:06:40|581.85|579.45|582.22|579.82|582.22|579.82|581.66|579.26|0
1637334410000|2021-11-19 15:06:50|582.58|580.18|582.58|580.18|582.58|580.18|582.22|579.82|0
1637334420000|2021-11-19 15:07:00|582.77|580.37|582.95|580.55|583.13|580.73|582.77|580.37|0
1637334430000|2021-11-19 15:07:10|583.32|580.92|583.69|581.29|583.69|581.29|583.32|580.92|0
1637334440000|2021-11-19 15:07:20|583.32|580.92|583.69|581.29|583.69|581.29|583.13|580.73|0
1637334450000|2021-11-19 15:07:30|583.5|581.1|583.87|581.47|583.87|581.47|583.5|581.1|0
1637334460000|2021-11-19 15:07:40|584.05|581.65|584.05|581.65|584.24|581.84|584.05|581.65|0
1637334470000|2021-11-19 15:07:50|583.87|581.47|584.05|581.65|584.05|581.65|583.68|581.28|0
1637334480000|2021-11-19 15:08:00|583.68|581.28|583.87|581.47|583.87|581.47|583.68|581.28|0
1637334490000|2021-11-19 15:08:10|583.68|581.28|583.68|581.28|583.87|581.47|583.68|581.28|0
1637334500000|2021-11-19 15:08:20|583.87|581.47|583.5|581.1|583.87|581.47|583.5|581.1|0
1637334510000|2021-11-19 15:08:30|582.95|580.55|583.32|580.92|583.32|580.92|582.95|580.55|0
1637334520000|2021-11-19 15:08:40|583.5|581.1|583.41|581.01|583.5|581.1|583.41|581.01|0
1637334530000|2021-11-19 15:08:50|583.87|581.47|584.24|581.84|584.24|581.84|583.87|581.47|0
1637334540000|2021-11-19 15:09:00|584.05|581.65|584.24|581.84|584.6|582.2|584.05|581.65|0
1637334550000|2021-11-19 15:09:10|584.05|581.65|583.68|581.28|584.05|581.65|583.5|581.1|0
1637334560000|2021-11-19 15:09:20|584.05|581.65|584.6|582.2|584.6|582.2|584.05|581.65|0
1637334570000|2021-11-19 15:09:30|584.79|582.39|584.6|582.2|584.79|582.39|584.42|582.02|0
1637334580000|2021-11-19 15:09:40|584.79|582.39|584.6|582.2|584.79|582.39|584.6|582.2|0
1637334590000|2021-11-19 15:09:50|584.24|581.84|583.87|581.47|584.24|581.84|583.68|581.28|0
1637334600000|2021-11-19 15:10:00|583.68|581.28|583.13|580.73|583.68|581.28|583.13|580.73|0
1637334610000|2021-11-19 15:10:10|582.58|580.18|582.58|580.18|582.58|580.18|582.58|580.18|0
1637334620000|2021-11-19 15:10:20|582.95|580.55|582.95|580.55|583.32|580.92|582.95|580.55|0
1637334630000|2021-11-19 15:10:30|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1637334640000|2021-11-19 15:10:40|582.4|580|582.4|580|582.76|580.36|582.4|580|0
1637334650000|2021-11-19 15:10:50|582.03|579.63|582.03|579.63|582.21|579.81|582.03|579.63|0
1637334660000|2021-11-19 15:11:00|581.85|579.45|581.85|579.45|581.85|579.45|581.66|579.26|0
1637334670000|2021-11-19 15:11:10|582.03|579.63|582.95|580.55|582.95|580.55|582.03|579.63|0
1637334680000|2021-11-19 15:11:20|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1637334690000|2021-11-19 15:11:30|582.58|580.18|582.58|580.18|582.76|580.36|582.58|580.18|0
1637334700000|2021-11-19 15:11:40|582.76|580.36|582.95|580.55|583.32|580.92|582.76|580.36|0
1637334710000|2021-11-19 15:11:50|582.58|580.18|582.76|580.36|582.76|580.36|582.58|580.18|0
1637334720000|2021-11-19 15:12:00|582.95|580.55|583.5|581.1|583.5|581.1|582.95|580.55|0
1637334730000|2021-11-19 15:12:10|583.68|581.28|583.5|581.1|583.68|581.28|583.5|581.1|0
1637334740000|2021-11-19 15:12:20|583.68|581.28|584.05|581.65|584.23|581.83|583.68|581.28|0
1637334750000|2021-11-19 15:12:30|583.68|581.28|583.87|581.47|583.87|581.47|583.68|581.28|0
1637334760000|2021-11-19 15:12:40|583.5|581.1|583.87|581.47|583.87|581.47|583.5|581.1|0
1637334770000|2021-11-19 15:12:50|583.68|581.28|583.5|581.1|583.68|581.28|583.13|580.73|0
1637334780000|2021-11-19 15:13:00|583.31|580.91|583.5|581.1|583.5|581.1|583.31|580.91|0
1637334790000|2021-11-19 15:13:10|583.68|581.28|583.87|581.47|583.87|581.47|583.68|581.28|0
1637334800000|2021-11-19 15:13:20|583.68|581.28|583.5|581.1|583.68|581.28|583.5|581.1|0
1637334810000|2021-11-19 15:13:30|583.68|581.28|583.13|580.73|583.68|581.28|583.13|580.73|0
1637334820000|2021-11-19 15:13:40|583.31|580.91|583.5|581.1|583.5|581.1|583.31|580.91|0
1637334830000|2021-11-19 15:13:50|583.68|581.28|583.87|581.47|583.87|581.47|583.68|581.28|0
1637334840000|2021-11-19 15:14:00|584.05|581.65|584.23|581.83|584.23|581.83|584.05|581.65|0
1637334850000|2021-11-19 15:14:10|584.05|581.65|584.05|581.65|584.05|581.65|583.95|581.55|0
1637334860000|2021-11-19 15:14:20|584.42|582.02|584.23|581.83|584.42|582.02|584.23|581.83|0
1637334870000|2021-11-19 15:14:30|584.05|581.65|584.05|581.65|584.23|581.83|584.05|581.65|0
1637334880000|2021-11-19 15:14:40|584.32|581.92|584.42|582.02|584.6|582.2|584.32|581.92|0
1637334890000|2021-11-19 15:14:50|584.6|582.2|584.79|582.39|584.79|582.39|584.6|582.2|0
1637334900000|2021-11-19 15:15:00|584.87|582.47|585.15|582.75|585.15|582.75|584.87|582.47|0
1637334910000|2021-11-19 15:15:10|584.6|582.2|584.42|582.02|584.6|582.2|584.42|582.02|0
1637334920000|2021-11-19 15:15:20|584.23|581.83|583.87|581.47|584.23|581.83|583.87|581.47|0
1637334930000|2021-11-19 15:15:30|584.05|581.65|583.87|581.47|584.05|581.65|583.87|581.47|0
1637334940000|2021-11-19 15:15:40|584.05|581.65|583.31|580.91|584.05|581.65|583.31|580.91|0
1637334950000|2021-11-19 15:15:50|583.13|580.73|582.76|580.36|583.31|580.91|582.76|580.36|0
1637334960000|2021-11-19 15:16:00|582.95|580.55|582.76|580.36|582.95|580.55|582.76|580.36|0
1637334970000|2021-11-19 15:16:10|582.58|580.18|582.58|580.18|582.76|580.36|582.39|579.99|0
1637334980000|2021-11-19 15:16:20|582.95|580.55|583.31|580.91|583.31|580.91|582.95|580.55|0
1637334990000|2021-11-19 15:16:30|583.5|581.1|582.95|580.55|583.5|581.1|582.95|580.55|0
1637335000000|2021-11-19 15:16:40|583.31|580.91|583.68|581.28|583.68|581.28|583.31|580.91|0
1637335010000|2021-11-19 15:16:50|583.59|581.19|583.68|581.28|583.68|581.28|583.5|581.1|0
1637335020000|2021-11-19 15:17:00|583.5|581.1|583.31|580.91|583.5|581.1|583.31|580.91|0
1637335030000|2021-11-19 15:17:10|583.5|581.1|584.42|582.02|584.42|582.02|583.5|581.1|0
1637335040000|2021-11-19 15:17:20|584.6|582.2|584.6|582.2|584.78|582.38|584.42|582.02|0
1637335050000|2021-11-19 15:17:30|584.69|582.29|585.15|582.75|585.15|582.75|584.6|582.2|0
1637335060000|2021-11-19 15:17:40|584.97|582.57|584.97|582.57|584.97|582.57|584.97|582.57|0
1637335070000|2021-11-19 15:17:50|584.78|582.38|584.42|582.02|584.78|582.38|584.42|582.02|0
1637335080000|2021-11-19 15:18:00|584.23|581.83|583.86|581.46|584.23|581.83|583.86|581.46|0
1637335090000|2021-11-19 15:18:10|583.68|581.28|584.14|581.74|584.23|581.83|583.68|581.28|0
1637335100000|2021-11-19 15:18:20|584.6|582.2|584.42|582.02|584.97|582.57|584.42|582.02|0
1637335110000|2021-11-19 15:18:30|584.6|582.2|584.97|582.57|585.15|582.75|584.6|582.2|0
1637335120000|2021-11-19 15:18:40|584.78|582.38|584.78|582.38|584.97|582.57|584.78|582.38|0
1637335130000|2021-11-19 15:18:50|584.42|582.02|584.42|582.02|584.42|582.02|584.42|582.02|0
1637335140000|2021-11-19 15:19:00|584.32|581.92|584.78|582.38|584.78|582.38|584.32|581.92|0
1637335150000|2021-11-19 15:19:10|584.97|582.57|584.6|582.2|584.97|582.57|584.6|582.2|0
1637335160000|2021-11-19 15:19:20|584.78|582.38|584.78|582.38|584.97|582.57|584.6|582.2|0
1637335170000|2021-11-19 15:19:30|584.97|582.57|584.78|582.38|584.97|582.57|584.42|582.02|0
1637335180000|2021-11-19 15:19:40|584.97|582.57|585.34|582.94|585.52|583.12|584.97|582.57|0
1637335190000|2021-11-19 15:19:50|585.52|583.12|584.78|582.38|585.52|583.12|584.78|582.38|0
1637335200000|2021-11-19 15:20:00|584.97|582.57|584.97|582.57|585.15|582.75|584.97|582.57|0
1637335210000|2021-11-19 15:20:10|585.33|582.93|585.33|582.93|585.33|582.93|585.15|582.75|0
1637335220000|2021-11-19 15:20:20|584.97|582.57|585.06|582.66|585.06|582.66|584.97|582.57|0
1637335230000|2021-11-19 15:20:30|584.97|582.57|584.41|582.01|584.97|582.57|584.41|582.01|0
1637335240000|2021-11-19 15:20:40|584.23|581.83|583.86|581.46|584.23|581.83|583.86|581.46|0
1637335250000|2021-11-19 15:20:50|584.05|581.65|583.31|580.91|584.05|581.65|583.31|580.91|0
1637335260000|2021-11-19 15:21:00|583.5|581.1|583.31|580.91|583.5|581.1|583.13|580.73|0
1637335270000|2021-11-19 15:21:10|582.94|580.54|582.94|580.54|583.13|580.73|582.94|580.54|0
1637335280000|2021-11-19 15:21:20|583.13|580.73|584.23|581.83|584.23|581.83|583.13|580.73|0
1637335290000|2021-11-19 15:21:30|584.05|581.65|584.6|582.2|584.6|582.2|584.05|581.65|0
1637335300000|2021-11-19 15:21:40|584.78|582.38|584.23|581.83|584.78|582.38|584.23|581.83|0
1637335310000|2021-11-19 15:21:50|584.6|582.2|584.5|582.1|584.78|582.38|584.5|582.1|0
1637335320000|2021-11-19 15:22:00|584.6|582.2|584.97|582.57|584.97|582.57|584.6|582.2|0
1637335330000|2021-11-19 15:22:10|585.15|582.75|584.6|582.2|585.15|582.75|584.6|582.2|0
1637335340000|2021-11-19 15:22:20|584.41|582.01|584.6|582.2|584.6|582.2|584.23|581.83|0
1637335350000|2021-11-19 15:22:30|584.23|581.83|584.78|582.38|584.78|582.38|584.23|581.83|0
1637335360000|2021-11-19 15:22:40|584.6|582.2|584.78|582.38|584.78|582.38|584.23|581.83|0
1637335370000|2021-11-19 15:22:50|584.6|582.2|584.05|581.65|584.6|582.2|584.05|581.65|0
1637335380000|2021-11-19 15:23:00|583.95|581.55|583.68|581.28|584.05|581.65|583.68|581.28|0
1637335390000|2021-11-19 15:23:10|583.86|581.46|584.05|581.65|584.05|581.65|583.68|581.28|0
1637335400000|2021-11-19 15:23:20|583.86|581.46|583.86|581.46|583.86|581.46|583.86|581.46|0
1637335410000|2021-11-19 15:23:30|584.23|581.83|584.41|582.01|584.41|582.01|584.23|581.83|0
1637335420000|2021-11-19 15:23:40|584.6|582.2|584.6|582.2|584.6|582.2|584.41|582.01|0
1637335430000|2021-11-19 15:23:50|584.05|581.65|584.6|582.2|584.6|582.2|584.05|581.65|0
1637335440000|2021-11-19 15:24:00|584.41|582.01|584.97|582.57|584.97|582.57|584.41|582.01|0
1637335450000|2021-11-19 15:24:10|584.78|582.38|584.78|582.38|584.96|582.56|584.78|582.38|0
1637335460000|2021-11-19 15:24:20|584.41|582.01|584.23|581.83|584.41|582.01|584.23|581.83|0
1637335470000|2021-11-19 15:24:30|584.05|581.65|583.68|581.28|584.05|581.65|583.68|581.28|0
1637335480000|2021-11-19 15:24:40|583.49|581.09|583.68|581.28|583.68|581.28|583.49|581.09|0
1637335490000|2021-11-19 15:24:50|583.86|581.46|583.49|581.09|583.86|581.46|583.49|581.09|0
1637335500000|2021-11-19 15:25:00|583.58|581.18|583.68|581.28|583.68|581.28|583.58|581.18|0
1637335510000|2021-11-19 15:25:10|583.86|581.46|583.86|581.46|584.04|581.64|583.86|581.46|0
1637335520000|2021-11-19 15:25:20|583.31|580.91|583.31|580.91|583.31|580.91|583.31|580.91|0
1637335530000|2021-11-19 15:25:30|583.49|581.09|583.86|581.46|583.86|581.46|583.49|581.09|0
1637335540000|2021-11-19 15:25:40|583.68|581.28|582.94|580.54|583.68|581.28|582.94|580.54|0
1637335550000|2021-11-19 15:25:50|583.13|580.73|582.76|580.36|583.13|580.73|582.76|580.36|0
1637335560000|2021-11-19 15:26:00|582.94|580.54|583.13|580.73|583.13|580.73|582.94|580.54|0
1637335570000|2021-11-19 15:26:10|582.94|580.54|582.76|580.36|583.31|580.91|582.76|580.36|0
1637335580000|2021-11-19 15:26:20|582.39|579.99|581.84|579.44|582.57|580.17|581.84|579.44|0
1637335590000|2021-11-19 15:26:30|581.66|579.26|581.56|579.16|581.66|579.26|581.56|579.16|0
1637335600000|2021-11-19 15:26:40|581.47|579.07|581.47|579.07|581.47|579.07|581.1|578.7|0
1637335610000|2021-11-19 15:26:50|581.29|578.89|581.29|578.89|581.47|579.07|581.29|578.89|0
1637335620000|2021-11-19 15:27:00|581.47|579.07|580.92|578.52|581.66|579.26|580.92|578.52|0
1637335630000|2021-11-19 15:27:10|580.55|578.15|580.37|577.97|580.55|578.15|580.19|577.79|0
1637335640000|2021-11-19 15:27:20|580.19|577.79|579.82|577.42|580.37|577.97|579.82|577.42|0
1637335650000|2021-11-19 15:27:30|580.19|577.79|579.64|577.24|580.19|577.79|579.64|577.24|0
1637335660000|2021-11-19 15:27:40|580|577.6|579.82|577.42|580.19|577.79|579.82|577.42|0
1637335670000|2021-11-19 15:27:50|580|577.6|580.19|577.79|580.37|577.97|580|577.6|0
1637335680000|2021-11-19 15:28:00|580.27|577.87|580.55|578.15|580.55|578.15|580.27|577.87|0
1637335690000|2021-11-19 15:28:10|580.74|578.34|580.92|578.52|580.92|578.52|580.74|578.34|0
1637335700000|2021-11-19 15:28:20|581.1|578.7|581.47|579.07|581.47|579.07|581.1|578.7|0
1637335710000|2021-11-19 15:28:30|581.65|579.25|581.29|578.89|581.65|579.25|581.29|578.89|0
1637335720000|2021-11-19 15:28:40|581.1|578.7|580.92|578.52|581.1|578.7|580.92|578.52|0
1637335730000|2021-11-19 15:28:50|580.74|578.34|580.92|578.52|581.1|578.7|580.74|578.34|0
1637335740000|2021-11-19 15:29:00|580.82|578.42|581.1|578.7|581.1|578.7|580.82|578.42|0
1637335750000|2021-11-19 15:29:10|581.29|578.89|581.47|579.07|581.47|579.07|581.29|578.89|0
1637335760000|2021-11-19 15:29:20|581.29|578.89|581.19|578.79|581.29|578.89|581.1|578.7|0
1637335770000|2021-11-19 15:29:30|581.29|578.89|580.92|578.52|581.29|578.89|580.92|578.52|0
1637335780000|2021-11-19 15:29:40|580.74|578.34|580.55|578.15|580.74|578.34|580.55|578.15|0
1637335790000|2021-11-19 15:29:50|580.37|577.97|580|577.6|580.37|577.97|580|577.6|0
1637335800000|2021-11-19 15:30:00|579.82|577.42|580.19|577.79|580.19|577.79|579.82|577.42|0
1637335810000|2021-11-19 15:30:10|579.64|577.24|579.54|577.14|579.64|577.24|579.45|577.05|0
1637335820000|2021-11-19 15:30:20|580.19|577.79|580.74|578.34|580.74|578.34|580.19|577.79|0
1637335830000|2021-11-19 15:30:30|580.55|578.15|580.55|578.15|580.55|578.15|580.37|577.97|0
1637335840000|2021-11-19 15:30:40|580.74|578.34|580.19|577.79|580.92|578.52|580.19|577.79|0
1637335850000|2021-11-19 15:30:50|580|577.6|580.19|577.79|580.19|577.79|580|577.6|0
1637335860000|2021-11-19 15:31:00|580|577.6|580.27|577.87|580.37|577.97|580|577.6|0
1637335870000|2021-11-19 15:31:10|580.55|578.15|580.74|578.34|580.74|578.34|580.55|578.15|0
1637335880000|2021-11-19 15:31:20|580.55|578.15|580.55|578.15|580.64|578.24|580.55|578.15|0
1637335890000|2021-11-19 15:31:30|580.74|578.34|580.92|578.52|580.92|578.52|580.74|578.34|0
1637335900000|2021-11-19 15:31:40|581.1|578.7|580.92|578.52|581.1|578.7|580.92|578.52|0
1637335910000|2021-11-19 15:31:50|581.1|578.7|580.92|578.52|581.1|578.7|580.92|578.52|0
1637335920000|2021-11-19 15:32:00|581.1|578.7|581.47|579.07|581.47|579.07|581.1|578.7|0
1637335930000|2021-11-19 15:32:10|581.84|579.44|581.84|579.44|582.02|579.62|581.84|579.44|0
1637335940000|2021-11-19 15:32:20|581.65|579.25|581.84|579.44|581.84|579.44|581.65|579.25|0
1637335950000|2021-11-19 15:32:30|581.65|579.25|582.02|579.62|582.02|579.62|581.65|579.25|0
1637335960000|2021-11-19 15:32:40|582.2|579.8|582.02|579.62|582.2|579.8|582.02|579.62|0
1637335970000|2021-11-19 15:32:50|582.39|579.99|582.02|579.62|582.39|579.99|582.02|579.62|0
1637335980000|2021-11-19 15:33:00|581.92|579.52|582.39|579.99|582.39|579.99|581.92|579.52|0
1637335990000|2021-11-19 15:33:10|582.2|579.8|582.2|579.8|582.2|579.8|582.2|579.8|0
1637336000000|2021-11-19 15:33:20|582.39|579.99|582.75|580.35|582.75|580.35|582.39|579.99|0
1637336010000|2021-11-19 15:33:30|582.57|580.17|582.57|580.17|582.75|580.35|582.57|580.17|0
1637336020000|2021-11-19 15:33:40|582.39|579.99|582.2|579.8|582.39|579.99|582.2|579.8|0
1637336030000|2021-11-19 15:33:50|582.02|579.62|582.02|579.62|582.02|579.62|582.02|579.62|0
1637336040000|2021-11-19 15:34:00|582.2|579.8|582.02|579.62|582.57|580.17|582.02|579.62|0
1637336050000|2021-11-19 15:34:10|582.2|579.8|582.2|579.8|582.2|579.8|582.02|579.62|0
1637336060000|2021-11-19 15:34:20|582.02|579.62|582.57|580.17|582.57|580.17|582.02|579.62|0
1637336070000|2021-11-19 15:34:30|582.39|579.99|582.39|579.99|582.39|579.99|582.2|579.8|0
1637336080000|2021-11-19 15:34:40|582.2|579.8|582.57|580.17|582.57|580.17|582.2|579.8|0
1637336090000|2021-11-19 15:34:50|582.75|580.35|582.75|580.35|582.75|580.35|582.75|580.35|0
1637336100000|2021-11-19 15:35:00|582.57|580.17|582.39|579.99|582.57|580.17|582.2|579.8|0
1637336110000|2021-11-19 15:35:10|582.75|580.35|582.75|580.35|582.75|580.35|582.57|580.17|0
1637336120000|2021-11-19 15:35:20|582.57|580.17|582.39|579.99|582.57|580.17|582.39|579.99|0
1637336130000|2021-11-19 15:35:30|582.2|579.8|582.2|579.8|582.2|579.8|582.2|579.8|0
1637336140000|2021-11-19 15:35:40|581.83|579.43|582.39|579.99|582.39|579.99|581.65|579.25|0
1637336150000|2021-11-19 15:35:50|582.2|579.8|581.65|579.25|582.2|579.8|581.65|579.25|0
1637336160000|2021-11-19 15:36:00|581.83|579.43|581.28|578.88|581.83|579.43|581.28|578.88|0
1637336170000|2021-11-19 15:36:10|581.47|579.07|581.28|578.88|581.47|579.07|581.28|578.88|0
1637336180000|2021-11-19 15:36:20|581.47|579.07|581.65|579.25|581.65|579.25|581.28|578.88|0
1637336190000|2021-11-19 15:36:30|581.83|579.43|581.65|579.25|581.83|579.43|581.65|579.25|0
1637336200000|2021-11-19 15:36:40|581.83|579.43|582.78|580.38|582.78|580.38|581.83|579.43|0
1637336210000|2021-11-19 15:36:50|583.37|580.97|583.55|581.15|583.55|581.15|583.37|580.97|0
1637336220000|2021-11-19 15:37:00|583.73|581.33|584.1|581.7|584.1|581.7|583.73|581.33|0
1637336230000|2021-11-19 15:37:10|583.92|581.52|584.47|582.07|584.47|582.07|583.92|581.52|0
1637336240000|2021-11-19 15:37:20|584.65|582.25|584.47|582.07|584.65|582.25|584.47|582.07|0
1637336250000|2021-11-19 15:37:30|583.92|581.52|584.28|581.88|584.47|582.07|583.92|581.52|0
1637336260000|2021-11-19 15:37:40|584.47|582.07|584.65|582.25|584.65|582.25|584.47|582.07|0
1637336270000|2021-11-19 15:37:50|584.47|582.07|584.65|582.25|584.65|582.25|584.47|582.07|0
1637336280000|2021-11-19 15:38:00|584.83|582.43|585.02|582.62|585.02|582.62|584.65|582.25|0
1637336290000|2021-11-19 15:38:10|585.11|582.71|585.2|582.8|585.2|582.8|585.11|582.71|0
1637336300000|2021-11-19 15:38:20|585.02|582.62|584.65|582.25|585.02|582.62|584.47|582.07|0
1637336310000|2021-11-19 15:38:30|585.02|582.62|585.39|582.99|585.39|582.99|585.02|582.62|0
1637336320000|2021-11-19 15:38:40|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1637336330000|2021-11-19 15:38:50|585.39|582.99|585.2|582.8|585.39|582.99|585.2|582.8|0
1637336340000|2021-11-19 15:39:00|585.02|582.62|585.38|582.98|585.38|582.98|585.02|582.62|0
1637336350000|2021-11-19 15:39:10|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1637336360000|2021-11-19 15:39:20|585.38|582.98|585.38|582.98|585.57|583.17|585.38|582.98|0
1637336370000|2021-11-19 15:39:30|585.57|583.17|585.94|583.54|585.94|583.54|585.57|583.17|0
1637336380000|2021-11-19 15:39:40|585.75|583.35|585.66|583.26|585.75|583.35|585.66|583.26|0
1637336390000|2021-11-19 15:39:50|585.75|583.35|585.94|583.54|585.94|583.54|585.75|583.35|0
1637336400000|2021-11-19 15:40:00|585.75|583.35|586.12|583.72|586.12|583.72|585.75|583.35|0
1637336410000|2021-11-19 15:40:10|585.75|583.35|585.57|583.17|585.75|583.35|585.57|583.17|0
1637336420000|2021-11-19 15:40:20|585.75|583.35|585.75|583.35|585.75|583.35|585.57|583.17|0
1637336430000|2021-11-19 15:40:30|585.57|583.17|586.3|583.9|586.39|583.99|585.57|583.17|0
1637336440000|2021-11-19 15:40:40|585.94|583.54|585.57|583.17|585.94|583.54|585.57|583.17|0
1637336450000|2021-11-19 15:40:50|585.66|583.26|585.57|583.17|585.66|583.26|585.38|582.98|0
1637336460000|2021-11-19 15:41:00|585.94|583.54|585.57|583.17|585.94|583.54|585.57|583.17|0
1637336470000|2021-11-19 15:41:10|585.38|582.98|585.57|583.17|585.57|583.17|585.38|582.98|0
1637336480000|2021-11-19 15:41:20|585.38|582.98|585.57|583.17|585.75|583.35|585.38|582.98|0
1637336490000|2021-11-19 15:41:30|585.75|583.35|585.75|583.35|585.94|583.54|585.75|583.35|0
1637336500000|2021-11-19 15:41:40|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1637336510000|2021-11-19 15:41:50|585.75|583.35|585.75|583.35|585.75|583.35|585.57|583.17|0
1637336520000|2021-11-19 15:42:00|585.94|583.54|586.3|583.9|586.3|583.9|585.94|583.54|0
1637336530000|2021-11-19 15:42:10|586.49|584.09|586.67|584.27|586.67|584.27|586.49|584.09|0
1637336540000|2021-11-19 15:42:20|586.85|584.45|587.22|584.82|587.22|584.82|586.85|584.45|0
1637336550000|2021-11-19 15:42:30|587.04|584.64|587.22|584.82|587.22|584.82|587.04|584.64|0
1637336560000|2021-11-19 15:42:40|587.41|585.01|587.41|585.01|587.59|585.19|587.41|585.01|0
1637336570000|2021-11-19 15:42:50|587.31|584.91|587.41|585.01|587.41|585.01|587.22|584.82|0
1637336580000|2021-11-19 15:43:00|587.59|585.19|587.59|585.19|587.77|585.37|587.59|585.19|0
1637336590000|2021-11-19 15:43:10|587.41|585.01|587.22|584.82|587.41|585.01|587.22|584.82|0
1637336600000|2021-11-19 15:43:20|587.41|585.01|587.59|585.19|587.59|585.19|587.41|585.01|0
1637336610000|2021-11-19 15:43:30|587.41|585.01|587.59|585.19|587.59|585.19|587.04|584.64|0
1637336620000|2021-11-19 15:43:40|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1637336630000|2021-11-19 15:43:50|587.59|585.19|587.77|585.37|587.77|585.37|587.59|585.19|0
1637336640000|2021-11-19 15:44:00|587.96|585.56|587.77|585.37|587.96|585.56|587.77|585.37|0
1637336650000|2021-11-19 15:44:10|587.59|585.19|587.77|585.37|587.77|585.37|587.59|585.19|0
1637336660000|2021-11-19 15:44:20|587.96|585.56|587.77|585.37|587.96|585.56|587.77|585.37|0
1637336670000|2021-11-19 15:44:30|587.59|585.19|587.59|585.19|587.59|585.19|587.59|585.19|0
1637336680000|2021-11-19 15:44:40|587.41|585.01|587.22|584.82|587.41|585.01|587.04|584.64|0
1637336690000|2021-11-19 15:44:50|587.41|585.01|587.22|584.82|587.41|585.01|587.22|584.82|0
1637336700000|2021-11-19 15:45:00|587.41|585.01|586.49|584.09|587.41|585.01|586.49|584.09|0
1637336710000|2021-11-19 15:45:10|586.12|583.72|585.93|583.53|586.12|583.72|585.75|583.35|0
1637336720000|2021-11-19 15:45:20|586.12|583.72|585.93|583.53|586.12|583.72|585.75|583.35|0
1637336730000|2021-11-19 15:45:30|585.57|583.17|585.93|583.53|585.93|583.53|585.57|583.17|0
1637336740000|2021-11-19 15:45:40|585.75|583.35|585.75|583.35|586.12|583.72|585.75|583.35|0
1637336750000|2021-11-19 15:45:50|585.57|583.17|586.3|583.9|586.3|583.9|585.57|583.17|0
1637336760000|2021-11-19 15:46:00|586.12|583.72|585.75|583.35|586.12|583.72|585.57|583.17|0
1637336770000|2021-11-19 15:46:10|585.93|583.53|585.75|583.35|586.12|583.72|585.75|583.35|0
1637336780000|2021-11-19 15:46:20|585.57|583.17|585.75|583.35|585.93|583.53|585.57|583.17|0
1637336790000|2021-11-19 15:46:30|585.93|583.53|586.48|584.08|586.57|584.17|585.93|583.53|0
1637336800000|2021-11-19 15:46:40|586.67|584.27|586.48|584.08|586.85|584.45|586.48|584.08|0
1637336810000|2021-11-19 15:46:50|586.85|584.45|587.04|584.64|587.04|584.64|586.85|584.45|0
1637336820000|2021-11-19 15:47:00|587.4|585|587.4|585|587.59|585.19|587.4|585|0
1637336830000|2021-11-19 15:47:10|587.22|584.82|586.85|584.45|587.4|585|586.85|584.45|0
1637336840000|2021-11-19 15:47:20|586.67|584.27|586.48|584.08|586.67|584.27|586.3|583.9|0
1637336850000|2021-11-19 15:47:30|586.3|583.9|586.48|584.08|586.48|584.08|586.12|583.72|0
1637336860000|2021-11-19 15:47:40|585.93|583.53|585.93|583.53|585.93|583.53|585.75|583.35|0
1637336870000|2021-11-19 15:47:50|585.56|583.16|585.38|582.98|585.75|583.35|585.38|582.98|0
1637336880000|2021-11-19 15:48:00|585.2|582.8|584.65|582.25|585.2|582.8|584.65|582.25|0
1637336890000|2021-11-19 15:48:10|584.83|582.43|585.01|582.61|585.01|582.61|584.46|582.06|0
1637336900000|2021-11-19 15:48:20|584.83|582.43|585.38|582.98|585.38|582.98|584.83|582.43|0
1637336910000|2021-11-19 15:48:30|585.2|582.8|585.2|582.8|585.2|582.8|585.2|582.8|0
1637336920000|2021-11-19 15:48:40|585.38|582.98|585.01|582.61|585.56|583.16|585.01|582.61|0
1637336930000|2021-11-19 15:48:50|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1637336940000|2021-11-19 15:49:00|585.2|582.8|585.38|582.98|585.38|582.98|585.2|582.8|0
1637336950000|2021-11-19 15:49:10|585.56|583.16|585.2|582.8|585.56|583.16|585.2|582.8|0
1637336960000|2021-11-19 15:49:20|585.01|582.61|585.01|582.61|585.2|582.8|585.01|582.61|0
1637336970000|2021-11-19 15:49:30|585.2|582.8|586.12|583.72|586.12|583.72|585.2|582.8|0
1637336980000|2021-11-19 15:49:40|585.93|583.53|586.12|583.72|586.12|583.72|585.93|583.53|0
1637336990000|2021-11-19 15:49:50|585.93|583.53|586.3|583.9|586.3|583.9|585.93|583.53|0
1637337000000|2021-11-19 15:50:00|586.48|584.08|586.12|583.72|586.48|584.08|586.12|583.72|0
1637337010000|2021-11-19 15:50:10|586.3|583.9|585.75|583.35|586.3|583.9|585.75|583.35|0
1637337020000|2021-11-19 15:50:20|585.56|583.16|585.75|583.35|585.93|583.53|585.56|583.16|0
1637337030000|2021-11-19 15:50:30|586.11|583.71|586.3|583.9|586.3|583.9|586.11|583.71|0
1637337040000|2021-11-19 15:50:40|586.48|584.08|586.75|584.35|587.03|584.63|586.48|584.08|0
1637337050000|2021-11-19 15:50:50|586.67|584.27|586.48|584.08|586.67|584.27|586.3|583.9|0
1637337060000|2021-11-19 15:51:00|586.3|583.9|586.85|584.45|586.85|584.45|586.3|583.9|0
1637337070000|2021-11-19 15:51:10|587.03|584.63|586.85|584.45|587.22|584.82|586.85|584.45|0
1637337080000|2021-11-19 15:51:20|586.67|584.27|586.3|583.9|586.67|584.27|586.3|583.9|0
1637337090000|2021-11-19 15:51:30|586.11|583.71|585.56|583.16|586.11|583.71|585.56|583.16|0
1637337100000|2021-11-19 15:51:40|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1637337110000|2021-11-19 15:51:50|585.2|582.8|585.38|582.98|585.38|582.98|585.2|582.8|0
1637337120000|2021-11-19 15:52:00|585.2|582.8|584.83|582.43|585.2|582.8|584.83|582.43|0
1637337130000|2021-11-19 15:52:10|584.46|582.06|584.64|582.24|585.01|582.61|584.46|582.06|0
1637337140000|2021-11-19 15:52:20|584.46|582.06|584.28|581.88|584.64|582.24|584.28|581.88|0
1637337150000|2021-11-19 15:52:30|583.91|581.51|583.73|581.33|583.91|581.51|583.73|581.33|0
1637337160000|2021-11-19 15:52:40|583.91|581.51|584.28|581.88|584.28|581.88|583.91|581.51|0
1637337170000|2021-11-19 15:52:50|584.09|581.69|584.09|581.69|584.09|581.69|583.91|581.51|0
1637337180000|2021-11-19 15:53:00|583.91|581.51|583.73|581.33|583.91|581.51|583.73|581.33|0
1637337190000|2021-11-19 15:53:10|583.54|581.14|583.17|580.77|583.54|581.14|583.17|580.77|0
1637337200000|2021-11-19 15:53:20|583.54|581.14|582.99|580.59|583.54|581.14|582.99|580.59|0
1637337210000|2021-11-19 15:53:30|582.81|580.41|582.99|580.59|582.99|580.59|582.81|580.41|0
1637337220000|2021-11-19 15:53:40|582.81|580.41|582.81|580.41|582.81|580.41|582.81|580.41|0
1637337230000|2021-11-19 15:53:50|583.36|580.96|583.73|581.33|583.91|581.51|583.36|580.96|0
1637337240000|2021-11-19 15:54:00|584.09|581.69|584.09|581.69|584.09|581.69|583.91|581.51|0
1637337250000|2021-11-19 15:54:10|583.91|581.51|584.28|581.88|584.28|581.88|583.91|581.51|0
1637337260000|2021-11-19 15:54:20|584.09|581.69|584.09|581.69|584.28|581.88|584.09|581.69|0
1637337270000|2021-11-19 15:54:30|583.91|581.51|584.09|581.69|584.09|581.69|583.91|581.51|0
1637337280000|2021-11-19 15:54:40|583.91|581.51|584.09|581.69|584.09|581.69|583.91|581.51|0
1637337290000|2021-11-19 15:54:50|584.28|581.88|584.64|582.24|584.64|582.24|584.28|581.88|0
1637337300000|2021-11-19 15:55:00|584.83|582.43|585.19|582.79|585.19|582.79|584.83|582.43|0
1637337310000|2021-11-19 15:55:10|585.38|582.98|585.19|582.79|585.38|582.98|585.01|582.61|0
1637337320000|2021-11-19 15:55:20|585.38|582.98|585.75|583.35|585.75|583.35|585.38|582.98|0
1637337330000|2021-11-19 15:55:30|585.56|583.16|585.38|582.98|585.74|583.34|585.38|582.98|0
1637337340000|2021-11-19 15:55:40|585.01|582.61|585.38|582.98|585.38|582.98|585.01|582.61|0
1637337350000|2021-11-19 15:55:50|585.93|583.53|585.93|583.53|585.93|583.53|585.74|583.34|0
1637337360000|2021-11-19 15:56:00|586.3|583.9|586.3|583.9|586.48|584.08|586.3|583.9|0
1637337370000|2021-11-19 15:56:10|586.48|584.08|586.3|583.9|586.66|584.26|586.3|583.9|0
1637337380000|2021-11-19 15:56:20|586.11|583.71|586.11|583.71|586.3|583.9|586.11|583.71|0
1637337390000|2021-11-19 15:56:30|585.93|583.53|585.74|583.34|585.93|583.53|585.56|583.16|0
1637337400000|2021-11-19 15:56:40|585.93|583.53|585.56|583.16|585.93|583.53|585.56|583.16|0
1637337410000|2021-11-19 15:56:50|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1637337420000|2021-11-19 15:57:00|585.56|583.16|585.56|583.16|585.74|583.34|585.56|583.16|0
1637337430000|2021-11-19 15:57:10|585.19|582.79|585.56|583.16|585.56|583.16|585.19|582.79|0
1637337440000|2021-11-19 15:57:20|585.19|582.79|585.56|583.16|585.56|583.16|585.19|582.79|0
1637337450000|2021-11-19 15:57:30|585.74|583.34|585.56|583.16|585.83|583.43|585.56|583.16|0
1637337460000|2021-11-19 15:57:40|585.01|582.61|585.19|582.79|585.19|582.79|585.01|582.61|0
1637337470000|2021-11-19 15:57:50|585.38|582.98|584.83|582.43|585.38|582.98|584.83|582.43|0
1637337480000|2021-11-19 15:58:00|585.01|582.61|584.83|582.43|585.01|582.61|584.64|582.24|0
1637337490000|2021-11-19 15:58:10|584.82|582.42|584.64|582.24|585.19|582.79|584.64|582.24|0
1637337500000|2021-11-19 15:58:20|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1637337510000|2021-11-19 15:58:30|584.55|582.15|585.01|582.61|585.01|582.61|584.55|582.15|0
1637337520000|2021-11-19 15:58:40|585.38|582.98|585.38|582.98|585.56|583.16|585.19|582.79|0
1637337530000|2021-11-19 15:58:50|585.01|582.61|584.82|582.42|585.01|582.61|584.64|582.24|0
1637337540000|2021-11-19 15:59:00|585.01|582.61|584.82|582.42|585.01|582.61|584.64|582.24|0
1637337550000|2021-11-19 15:59:10|585.01|582.61|585.19|582.79|585.19|582.79|584.82|582.42|0
1637337560000|2021-11-19 15:59:20|585.01|582.61|585.38|582.98|585.38|582.98|584.82|582.42|0
1637337570000|2021-11-19 15:59:30|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1637337580000|2021-11-19 15:59:40|585.56|583.16|585.56|583.16|585.74|583.34|585.56|583.16|0
1637337590000|2021-11-19 15:59:50|585.01|582.61|584.82|582.42|585.01|582.61|584.82|582.42|0
1637337600000|2021-11-19 16:00:00|584.64|582.24|585.38|582.98|585.38|582.98|584.64|582.24|0
1637337610000|2021-11-19 16:00:10|585.56|583.16|585.38|582.98|585.56|583.16|585.38|582.98|0
1637337620000|2021-11-19 16:00:20|585.19|582.79|584.64|582.24|585.19|582.79|584.64|582.24|0
1637337630000|2021-11-19 16:00:30|584.73|582.33|585.01|582.61|585.01|582.61|584.64|582.24|0
1637337640000|2021-11-19 16:00:40|585.19|582.79|585.56|583.16|585.56|583.16|585.19|582.79|0
1637337650000|2021-11-19 16:00:50|585.19|582.79|585.56|583.16|585.56|583.16|585.19|582.79|0
1637337660000|2021-11-19 16:01:00|585.37|582.97|585.01|582.61|585.37|582.97|585.01|582.61|0
1637337670000|2021-11-19 16:01:10|585.37|582.97|585.74|583.34|585.74|583.34|585.37|582.97|0
1637337680000|2021-11-19 16:01:20|585.56|583.16|585.74|583.34|585.74|583.34|585.37|582.97|0
1637337690000|2021-11-19 16:01:30|585.93|583.53|585.93|583.53|585.93|583.53|585.74|583.34|0
1637337700000|2021-11-19 16:01:40|586.11|583.71|586.11|583.71|586.11|583.71|585.93|583.53|0
1637337710000|2021-11-19 16:01:50|585.93|583.53|586.11|583.71|586.11|583.71|585.93|583.53|0
1637337720000|2021-11-19 16:02:00|585.93|583.53|586.48|584.08|586.48|584.08|585.93|583.53|0
1637337730000|2021-11-19 16:02:10|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1637337740000|2021-11-19 16:02:20|586.66|584.26|586.66|584.26|586.66|584.26|586.48|584.08|0
1637337750000|2021-11-19 16:02:30|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1637337760000|2021-11-19 16:02:40|587.03|584.63|587.21|584.81|587.21|584.81|587.03|584.63|0
1637337770000|2021-11-19 16:02:50|587.4|585|587.21|584.81|587.4|585|587.21|584.81|0
1637337780000|2021-11-19 16:03:00|587.4|585|586.48|584.08|587.4|585|586.48|584.08|0
1637337790000|2021-11-19 16:03:10|586.66|584.26|586.84|584.44|586.84|584.44|586.66|584.26|0
1637337800000|2021-11-19 16:03:20|586.66|584.26|586.93|584.53|587.03|584.63|586.66|584.26|0
1637337810000|2021-11-19 16:03:30|586.84|584.44|587.03|584.63|587.03|584.63|586.84|584.44|0
1637337820000|2021-11-19 16:03:40|586.84|584.44|587.21|584.81|587.4|585|586.84|584.44|0
1637337830000|2021-11-19 16:03:50|587.03|584.63|587.21|584.81|587.21|584.81|587.03|584.63|0
1637337840000|2021-11-19 16:04:00|587.4|585|587.4|585|587.4|585|587.21|584.81|0
1637337850000|2021-11-19 16:04:10|587.58|585.18|587.76|585.36|587.76|585.36|587.58|585.18|0
1637337860000|2021-11-19 16:04:20|587.95|585.55|587.95|585.55|587.95|585.55|587.76|585.36|0
1637337870000|2021-11-19 16:04:30|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637337880000|2021-11-19 16:04:40|587.58|585.18|587.95|585.55|587.95|585.55|587.58|585.18|0
1637337890000|2021-11-19 16:04:50|588.13|585.73|588.32|585.92|588.32|585.92|588.13|585.73|0
1637337900000|2021-11-19 16:05:00|588.5|586.1|588.68|586.28|588.68|586.28|588.5|586.1|0
1637337910000|2021-11-19 16:05:10|588.87|586.47|588.68|586.28|588.87|586.47|588.68|586.28|0
1637337920000|2021-11-19 16:05:20|588.5|586.1|588.87|586.47|588.87|586.47|588.5|586.1|0
1637337930000|2021-11-19 16:05:30|588.68|586.28|588.5|586.1|588.68|586.28|588.5|586.1|0
1637337940000|2021-11-19 16:05:40|588.13|585.73|588.32|585.92|588.32|585.92|587.95|585.55|0
1637337950000|2021-11-19 16:05:50|588.5|586.1|588.87|586.47|588.87|586.47|588.5|586.1|0
1637337960000|2021-11-19 16:06:00|588.68|586.28|588.13|585.73|588.68|586.28|588.13|585.73|0
1637337970000|2021-11-19 16:06:10|587.95|585.55|587.67|585.27|587.95|585.55|587.67|585.27|0
1637337980000|2021-11-19 16:06:20|587.76|585.36|587.58|585.18|587.76|585.36|587.58|585.18|0
1637337990000|2021-11-19 16:06:30|587.48|585.08|587.58|585.18|587.58|585.18|587.4|585|0
1637338010000|2021-11-19 16:06:50|587.4|585|587.58|585.18|587.58|585.18|587.21|584.81|0
1637338020000|2021-11-19 16:07:00|587.76|585.36|587.4|585|587.76|585.36|587.3|584.9|0
1637338030000|2021-11-19 16:07:10|587.21|584.81|587.39|584.99|587.39|584.99|587.21|584.81|0
1637338040000|2021-11-19 16:07:20|587.21|584.81|587.39|584.99|587.58|585.18|587.21|584.81|0
1637338050000|2021-11-19 16:07:30|586.84|584.44|587.58|585.18|587.58|585.18|586.84|584.44|0
1637338060000|2021-11-19 16:07:40|587.76|585.36|587.95|585.55|587.95|585.55|587.76|585.36|0
1637338070000|2021-11-19 16:07:50|587.76|585.36|587.95|585.55|587.95|585.55|587.76|585.36|0
1637338080000|2021-11-19 16:08:00|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637338090000|2021-11-19 16:08:10|587.95|585.55|588.31|585.91|588.32|585.92|587.95|585.55|0
1637338100000|2021-11-19 16:08:20|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637338110000|2021-11-19 16:08:30|587.95|585.55|587.95|585.55|587.95|585.55|587.95|585.55|0
1637338120000|2021-11-19 16:08:40|588.13|585.73|588.13|585.73|588.13|585.73|587.95|585.55|0
1637338130000|2021-11-19 16:08:50|587.76|585.36|587.58|585.18|587.76|585.36|587.58|585.18|0
1637338140000|2021-11-19 16:09:00|587.76|585.36|587.95|585.55|587.95|585.55|587.76|585.36|0
1637338150000|2021-11-19 16:09:10|587.76|585.36|587.58|585.18|587.76|585.36|587.58|585.18|0
1637338160000|2021-11-19 16:09:20|587.39|584.99|587.58|585.18|587.58|585.18|587.21|584.81|0
1637338170000|2021-11-19 16:09:30|587.76|585.36|587.39|584.99|587.76|585.36|587.39|584.99|0
1637338180000|2021-11-19 16:09:40|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1637338190000|2021-11-19 16:09:50|587.76|585.36|587.76|585.36|587.95|585.55|587.76|585.36|0
1637338200000|2021-11-19 16:10:00|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1637338210000|2021-11-19 16:10:10|587.39|584.99|587.39|584.99|587.58|585.18|587.39|584.99|0
1637338220000|2021-11-19 16:10:20|587.58|585.18|587.95|585.55|587.95|585.55|587.58|585.18|0
1637338230000|2021-11-19 16:10:30|588.13|585.73|588.13|585.73|588.13|585.73|587.95|585.55|0
1637338240000|2021-11-19 16:10:40|587.95|585.55|588.13|585.73|588.13|585.73|587.95|585.55|0
1637338250000|2021-11-19 16:10:50|587.95|585.55|588.5|586.1|588.5|586.1|587.95|585.55|0
1637338260000|2021-11-19 16:11:00|588.68|586.28|588.5|586.1|588.68|586.28|588.5|586.1|0
1637338270000|2021-11-19 16:11:10|588.68|586.28|588.68|586.28|589.05|586.65|588.68|586.28|0
1637338280000|2021-11-19 16:11:20|588.5|586.1|588.5|586.1|588.5|586.1|588.5|586.1|0
1637338290000|2021-11-19 16:11:30|588.31|585.91|588.13|585.73|588.31|585.91|588.13|585.73|0
1637338300000|2021-11-19 16:11:40|588.5|586.1|588.31|585.91|588.5|586.1|588.31|585.91|0
1637338310000|2021-11-19 16:11:50|588.5|586.1|588.68|586.28|588.68|586.28|588.5|586.1|0
1637338320000|2021-11-19 16:12:00|588.5|586.1|588.68|586.28|588.87|586.47|588.5|586.1|0
1637338330000|2021-11-19 16:12:10|588.5|586.1|588.5|586.1|588.5|586.1|588.5|586.1|0
1637338340000|2021-11-19 16:12:20|588.68|586.28|589.05|586.65|589.05|586.65|588.68|586.28|0
1637338350000|2021-11-19 16:12:30|588.95|586.55|588.87|586.47|588.95|586.55|588.87|586.47|0
1637338360000|2021-11-19 16:12:40|588.68|586.28|588.68|586.28|588.68|586.28|588.68|586.28|0
1637338370000|2021-11-19 16:12:50|588.5|586.1|588.68|586.28|588.68|586.28|588.5|586.1|0
1637338380000|2021-11-19 16:13:00|588.87|586.47|588.5|586.1|588.87|586.47|588.5|586.1|0
1637338390000|2021-11-19 16:13:10|588.68|586.28|588.68|586.28|589.05|586.65|588.68|586.28|0
1637338400000|2021-11-19 16:13:20|588.87|586.47|588.68|586.28|589.05|586.65|588.68|586.28|0
1637338410000|2021-11-19 16:13:30|588.87|586.47|588.68|586.28|588.87|586.47|588.68|586.28|0
1637338420000|2021-11-19 16:13:40|588.87|586.47|588.87|586.47|588.87|586.47|588.68|586.28|0
1637338430000|2021-11-19 16:13:50|588.68|586.28|588.86|586.46|588.87|586.47|588.68|586.28|0
1637338440000|2021-11-19 16:14:00|588.68|586.28|588.86|586.46|588.86|586.46|588.68|586.28|0
1637338450000|2021-11-19 16:14:10|589.05|586.65|588.86|586.46|589.05|586.65|588.86|586.46|0
1637338460000|2021-11-19 16:14:20|588.68|586.28|588.68|586.28|588.68|586.28|588.68|586.28|0
1637338470000|2021-11-19 16:14:30|588.5|586.1|588.5|586.1|588.5|586.1|588.5|586.1|0
1637338480000|2021-11-19 16:14:40|588.31|585.91|588.31|585.91|588.31|585.91|588.31|585.91|0
1637338490000|2021-11-19 16:14:50|588.13|585.73|588.13|585.73|588.31|585.91|588.13|585.73|0
1637338500000|2021-11-19 16:15:00|588.31|585.91|588.86|586.46|588.86|586.46|588.31|585.91|0
1637338510000|2021-11-19 16:15:10|588.68|586.28|588.68|586.28|588.68|586.28|588.5|586.1|0
1637338520000|2021-11-19 16:15:20|588.86|586.46|588.68|586.28|588.86|586.46|588.68|586.28|0
1637338530000|2021-11-19 16:15:30|588.86|586.46|589.05|586.65|589.05|586.65|588.86|586.46|0
1637338540000|2021-11-19 16:15:40|589.23|586.83|589.23|586.83|589.42|587.02|589.23|586.83|0
1637338550000|2021-11-19 16:15:50|589.6|587.2|589.6|587.2|589.6|587.2|589.42|587.02|0
1637338560000|2021-11-19 16:16:00|589.42|587.02|589.42|587.02|589.6|587.2|589.42|587.02|0
1637338570000|2021-11-19 16:16:10|589.6|587.2|589.42|587.02|589.6|587.2|589.42|587.02|0
1637338580000|2021-11-19 16:16:20|589.6|587.2|589.05|586.65|589.6|587.2|589.05|586.65|0
1637338590000|2021-11-19 16:16:30|589.23|586.83|589.23|586.83|589.6|587.2|589.23|586.83|0
1637338600000|2021-11-19 16:16:40|589.42|587.02|589.6|587.2|589.6|587.2|589.42|587.02|0
1637338610000|2021-11-19 16:16:50|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1637338620000|2021-11-19 16:17:00|589.6|587.2|589.6|587.2|589.6|587.2|589.42|587.02|0
1637338630000|2021-11-19 16:17:10|589.23|586.83|589.42|587.02|589.6|587.2|589.23|586.83|0
1637338640000|2021-11-19 16:17:20|589.6|587.2|589.42|587.02|589.6|587.2|589.42|587.02|0
1637338650000|2021-11-19 16:17:30|589.6|587.2|589.97|587.57|589.97|587.57|589.6|587.2|0
1637338660000|2021-11-19 16:17:40|589.78|587.38|590.34|587.94|590.34|587.94|589.78|587.38|0
1637338670000|2021-11-19 16:17:50|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1637338680000|2021-11-19 16:18:00|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1637338690000|2021-11-19 16:18:10|589.97|587.57|590.15|587.75|590.15|587.75|589.78|587.38|0
1637338700000|2021-11-19 16:18:20|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1637338710000|2021-11-19 16:18:30|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1637338720000|2021-11-19 16:18:40|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1637338730000|2021-11-19 16:18:50|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1637338740000|2021-11-19 16:19:00|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1637338750000|2021-11-19 16:19:10|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1637338760000|2021-11-19 16:19:20|590.34|587.94|590.15|587.75|590.34|587.94|590.15|587.75|0
1637338780000|2021-11-19 16:19:40|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1637338790000|2021-11-19 16:19:50|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1637338800000|2021-11-19 16:20:00|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1637338810000|2021-11-19 16:20:10|590.15|587.75|589.78|587.38|590.15|587.75|589.78|587.38|0
1637338820000|2021-11-19 16:20:20|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1637338830000|2021-11-19 16:20:30|590.15|587.75|590.15|587.75|590.15|587.75|589.97|587.57|0
1637338840000|2021-11-19 16:20:40|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1637338850000|2021-11-19 16:20:50|589.6|587.2|589.78|587.38|589.78|587.38|589.6|587.2|0
1637338860000|2021-11-19 16:21:00|589.6|587.2|589.05|586.65|589.6|587.2|589.05|586.65|0
1637338870000|2021-11-19 16:21:10|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1637338880000|2021-11-19 16:21:20|589.05|586.65|589.05|586.65|589.23|586.83|589.05|586.65|0
1637338890000|2021-11-19 16:21:30|588.86|586.46|588.49|586.09|588.86|586.46|588.49|586.09|0
1637338900000|2021-11-19 16:21:40|588.68|586.28|588.86|586.46|588.86|586.46|588.68|586.28|0
1637338910000|2021-11-19 16:21:50|589.05|586.65|588.68|586.28|589.05|586.65|588.68|586.28|0
1637338930000|2021-11-19 16:22:10|588.49|586.09|588.68|586.28|588.68|586.28|588.49|586.09|0
1637338950000|2021-11-19 16:22:30|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1637338960000|2021-11-19 16:22:40|588.68|586.28|588.68|586.28|588.68|586.28|588.68|586.28|0
1637338970000|2021-11-19 16:22:50|588.86|586.46|589.23|586.83|589.23|586.83|588.86|586.46|0
1637338980000|2021-11-19 16:23:00|589.41|587.01|589.05|586.65|589.41|587.01|589.05|586.65|0
1637338990000|2021-11-19 16:23:10|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1637339000000|2021-11-19 16:23:20|589.41|587.01|589.6|587.2|589.6|587.2|589.41|587.01|0
1637339010000|2021-11-19 16:23:30|589.41|587.01|589.6|587.2|589.6|587.2|589.41|587.01|0
1637339020000|2021-11-19 16:23:40|589.41|587.01|589.04|586.64|589.41|587.01|589.04|586.64|0
1637339030000|2021-11-19 16:23:50|589.23|586.83|589.23|586.83|589.23|586.83|589.04|586.64|0
1637339040000|2021-11-19 16:24:00|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1637339050000|2021-11-19 16:24:10|589.6|587.2|589.97|587.57|589.97|587.57|589.6|587.2|0
1637339060000|2021-11-19 16:24:20|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1637339070000|2021-11-19 16:24:30|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1637339080000|2021-11-19 16:24:40|589.23|586.83|589.04|586.64|589.23|586.83|589.04|586.64|0
1637339100000|2021-11-19 16:25:00|589.23|586.83|588.86|586.46|589.23|586.83|588.86|586.46|0
1637339110000|2021-11-19 16:25:10|589.04|586.64|588.86|586.46|589.04|586.64|588.86|586.46|0
1637339120000|2021-11-19 16:25:20|589.04|586.64|588.86|586.46|589.04|586.64|588.86|586.46|0
1637339130000|2021-11-19 16:25:30|588.68|586.28|588.86|586.46|588.86|586.46|588.68|586.28|0
1637339140000|2021-11-19 16:25:40|589.04|586.64|589.23|586.83|589.23|586.83|589.04|586.64|0
1637339150000|2021-11-19 16:25:50|589.41|587.01|589.6|587.2|589.6|587.2|589.41|587.01|0
1637339160000|2021-11-19 16:26:00|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1637339170000|2021-11-19 16:26:10|589.41|587.01|589.23|586.83|589.41|587.01|589.04|586.64|0
1637339180000|2021-11-19 16:26:20|589.04|586.64|589.23|586.83|589.41|587.01|589.04|586.64|0
1637339190000|2021-11-19 16:26:30|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1637339200000|2021-11-19 16:26:40|589.23|586.83|589.04|586.64|589.23|586.83|588.86|586.46|0
1637339210000|2021-11-19 16:26:50|589.23|586.83|589.04|586.64|589.23|586.83|589.04|586.64|0
1637339220000|2021-11-19 16:27:00|588.86|586.46|589.23|586.83|589.23|586.83|588.86|586.46|0
1637339230000|2021-11-19 16:27:10|589.04|586.64|589.04|586.64|589.23|586.83|589.04|586.64|0
1637339240000|2021-11-19 16:27:20|588.86|586.46|588.49|586.09|588.86|586.46|588.49|586.09|0
1637339250000|2021-11-19 16:27:30|588.31|585.91|588.31|585.91|588.49|586.09|588.31|585.91|0
1637339260000|2021-11-19 16:27:40|588.49|586.09|588.31|585.91|588.49|586.09|588.31|585.91|0
1637339270000|2021-11-19 16:27:50|588.49|586.09|588.31|585.91|588.49|586.09|588.12|585.72|0
1637339280000|2021-11-19 16:28:00|588.49|586.09|588.67|586.27|588.67|586.27|588.31|585.91|0
1637339290000|2021-11-19 16:28:10|588.76|586.36|589.23|586.83|589.23|586.83|588.76|586.36|0
1637339300000|2021-11-19 16:28:20|589.41|587.01|589.23|586.83|589.41|587.01|589.23|586.83|0
1637339310000|2021-11-19 16:28:30|589.04|586.64|589.41|587.01|589.41|587.01|589.04|586.64|0
1637339320000|2021-11-19 16:28:40|589.6|587.2|589.41|587.01|589.6|587.2|589.41|587.01|0
1637339330000|2021-11-19 16:28:50|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1637339340000|2021-11-19 16:29:00|589.78|587.38|589.41|587.01|589.78|587.38|589.41|587.01|0
1637339350000|2021-11-19 16:29:10|589.31|586.91|589.78|587.38|589.78|587.38|589.31|586.91|0
1637339360000|2021-11-19 16:29:20|589.96|587.56|589.6|587.2|589.96|587.56|589.6|587.2|0
1637339370000|2021-11-19 16:29:30|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1637339380000|2021-11-19 16:29:40|589.59|587.19|589.78|587.38|589.78|587.38|589.59|587.19|0
1637339390000|2021-11-19 16:29:50|589.96|587.56|589.96|587.56|589.96|587.56|589.78|587.38|0
1637339400000|2021-11-19 16:30:00|590.15|587.75|590.52|588.12|590.52|588.12|590.15|587.75|0
1637339410000|2021-11-19 16:30:10|590.7|588.3|590.7|588.3|590.7|588.3|590.52|588.12|0
1637339420000|2021-11-19 16:30:20|590.52|588.12|590.33|587.93|590.52|588.12|590.33|587.93|0
1637339430000|2021-11-19 16:30:30|590.15|587.75|590.15|587.75|590.33|587.93|590.15|587.75|0
1637339440000|2021-11-19 16:30:40|590.33|587.93|590.15|587.75|590.33|587.93|590.15|587.75|0
1637339450000|2021-11-19 16:30:50|589.96|587.56|590.33|587.93|590.33|587.93|589.96|587.56|0
1637339460000|2021-11-19 16:31:00|590.15|587.75|590.33|587.93|590.33|587.93|590.15|587.75|0
1637339470000|2021-11-19 16:31:10|590.15|587.75|589.96|587.56|590.15|587.75|589.96|587.56|0
1637339480000|2021-11-19 16:31:20|590.15|587.75|589.96|587.56|590.15|587.75|589.96|587.56|0
1637339490000|2021-11-19 16:31:30|589.78|587.38|589.59|587.19|589.78|587.38|589.59|587.19|0
1637339500000|2021-11-19 16:31:40|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1637339510000|2021-11-19 16:31:50|589.59|587.19|589.23|586.83|589.59|587.19|589.23|586.83|0
1637339520000|2021-11-19 16:32:00|589.04|586.64|589.59|587.19|589.59|587.19|589.04|586.64|0
1637339530000|2021-11-19 16:32:10|589.78|587.38|589.96|587.56|589.96|587.56|589.78|587.38|0
1637339540000|2021-11-19 16:32:20|589.78|587.38|589.96|587.56|589.96|587.56|589.78|587.38|0
1637339550000|2021-11-19 16:32:30|589.78|587.38|591.01|588.61|591.19|588.79|589.59|587.19|0
1637339560000|2021-11-19 16:32:40|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1637339570000|2021-11-19 16:32:50|590.03|587.63|588.87|586.47|590.03|587.63|588.87|586.47|0
1637339580000|2021-11-19 16:33:00|588.69|586.29|588.87|586.47|588.87|586.47|588.59|586.19|0
1637339590000|2021-11-19 16:33:10|588.96|586.56|588.69|586.29|588.96|586.56|588.69|586.29|0
1637339600000|2021-11-19 16:33:20|588.5|586.1|587.95|585.55|588.5|586.1|587.95|585.55|0
1637339610000|2021-11-19 16:33:30|588.14|585.74|587.95|585.55|588.14|585.74|587.77|585.37|0
1637339620000|2021-11-19 16:33:40|587.77|585.37|587.58|585.18|587.77|585.37|587.58|585.18|0
1637339630000|2021-11-19 16:33:50|587.77|585.37|587.95|585.55|587.95|585.55|587.77|585.37|0
1637339640000|2021-11-19 16:34:00|588.14|585.74|588.5|586.1|588.5|586.1|588.14|585.74|0
1637339650000|2021-11-19 16:34:10|588.32|585.92|588.14|585.74|588.32|585.92|588.14|585.74|0
1637339660000|2021-11-19 16:34:20|587.95|585.55|587.95|585.55|587.95|585.55|587.95|585.55|0
1637339670000|2021-11-19 16:34:30|588.14|585.74|587.95|585.55|588.14|585.74|587.95|585.55|0
1637339680000|2021-11-19 16:34:40|588.14|585.74|587.95|585.55|588.14|585.74|587.95|585.55|0
1637339690000|2021-11-19 16:34:50|588.14|585.74|587.95|585.55|588.14|585.74|587.95|585.55|0
1637339700000|2021-11-19 16:35:00|588.14|585.74|588.32|585.92|588.5|586.1|588.14|585.74|0
1637339710000|2021-11-19 16:35:10|588.5|586.1|588.14|585.74|588.5|586.1|588.14|585.74|0
1637339720000|2021-11-19 16:35:20|588.32|585.92|588.5|586.1|588.69|586.29|588.32|585.92|0
1637339730000|2021-11-19 16:35:30|588.69|586.29|588.87|586.47|588.87|586.47|588.69|586.29|0
1637339740000|2021-11-19 16:35:40|589.06|586.66|589.24|586.84|589.24|586.84|589.06|586.66|0
1637339750000|2021-11-19 16:35:50|589.43|587.03|589.24|586.84|589.43|587.03|589.24|586.84|0
1637339760000|2021-11-19 16:36:00|589.06|586.66|588.87|586.47|589.06|586.66|588.87|586.47|0
1637339770000|2021-11-19 16:36:10|589.06|586.66|589.06|586.66|589.06|586.66|589.06|586.66|0
1637339780000|2021-11-19 16:36:20|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1637339790000|2021-11-19 16:36:30|589.06|586.66|589.06|586.66|589.06|586.66|589.06|586.66|0
1637339800000|2021-11-19 16:36:40|588.69|586.29|588.69|586.29|588.69|586.29|588.69|586.29|0
1637339810000|2021-11-19 16:36:50|589.06|586.66|588.87|586.47|589.06|586.66|588.87|586.47|0
1637339820000|2021-11-19 16:37:00|589.06|586.66|589.06|586.66|589.06|586.66|589.06|586.66|0
1637339830000|2021-11-19 16:37:10|589.14|586.74|589.06|586.66|589.14|586.74|589.06|586.66|0
1637339840000|2021-11-19 16:37:20|589.24|586.84|589.24|586.84|589.43|587.03|589.24|586.84|0
1637339850000|2021-11-19 16:37:30|589.43|587.03|589.06|586.66|589.43|587.03|589.06|586.66|0
1637339860000|2021-11-19 16:37:40|589.24|586.84|589.79|587.39|589.79|587.39|589.24|586.84|0
1637339870000|2021-11-19 16:37:50|589.98|587.58|589.98|587.58|589.98|587.58|589.79|587.39|0
1637339880000|2021-11-19 16:38:00|589.7|587.3|589.79|587.39|589.98|587.58|589.61|587.21|0
1637339890000|2021-11-19 16:38:10|589.88|587.48|589.61|587.21|589.88|587.48|589.61|587.21|0
1637339900000|2021-11-19 16:38:20|589.42|587.02|589.61|587.21|589.61|587.21|589.42|587.02|0
1637339910000|2021-11-19 16:38:30|589.7|587.3|589.61|587.21|589.98|587.58|589.61|587.21|0
1637339920000|2021-11-19 16:38:40|589.7|587.3|589.79|587.39|589.79|587.39|589.7|587.3|0
1637339930000|2021-11-19 16:38:50|589.98|587.58|589.7|587.3|589.98|587.58|589.7|587.3|0
1637339940000|2021-11-19 16:39:00|589.79|587.39|589.42|587.02|589.79|587.39|589.42|587.02|0
1637339950000|2021-11-19 16:39:10|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1637339960000|2021-11-19 16:39:20|589.42|587.02|588.87|586.47|589.42|587.02|588.87|586.47|0
1637339970000|2021-11-19 16:39:30|589.06|586.66|589.06|586.66|589.06|586.66|588.87|586.47|0
1637339980000|2021-11-19 16:39:40|588.87|586.47|588.87|586.47|588.87|586.47|588.87|586.47|0
1637339990000|2021-11-19 16:39:50|589.06|586.66|589.24|586.84|589.24|586.84|589.06|586.66|0
1637340000000|2021-11-19 16:40:00|589.06|586.66|589.24|586.84|589.24|586.84|589.06|586.66|0
1637340010000|2021-11-19 16:40:10|589.05|586.65|588.87|586.47|589.24|586.84|588.87|586.47|0
1637340020000|2021-11-19 16:40:20|588.69|586.29|588.87|586.47|588.87|586.47|588.69|586.29|0
1637340030000|2021-11-19 16:40:30|588.77|586.37|588.87|586.47|588.87|586.47|588.77|586.37|0
1637340040000|2021-11-19 16:40:40|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1637340050000|2021-11-19 16:40:50|589.24|586.84|588.87|586.47|589.24|586.84|588.87|586.47|0
1637340060000|2021-11-19 16:41:00|589.05|586.65|589.05|586.65|589.05|586.65|588.87|586.47|0
1637340070000|2021-11-19 16:41:10|588.69|586.29|588.69|586.29|588.69|586.29|588.5|586.1|0
1637340080000|2021-11-19 16:41:20|589.05|586.65|589.05|586.65|589.24|586.84|589.05|586.65|0
1637340090000|2021-11-19 16:41:30|589.14|586.74|589.05|586.65|589.14|586.74|589.05|586.65|0
1637340100000|2021-11-19 16:41:40|589.24|586.84|589.42|587.02|589.42|587.02|589.24|586.84|0
1637340110000|2021-11-19 16:41:50|589.33|586.93|589.42|587.02|589.42|587.02|589.24|586.84|0
1637340120000|2021-11-19 16:42:00|589.61|587.21|589.61|587.21|589.79|587.39|589.61|587.21|0
1637340130000|2021-11-19 16:42:10|589.79|587.39|589.79|587.39|589.98|587.58|589.79|587.39|0
1637340140000|2021-11-19 16:42:20|589.98|587.58|589.79|587.39|589.98|587.58|589.79|587.39|0
1637340150000|2021-11-19 16:42:30|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1637340160000|2021-11-19 16:42:40|589.79|587.39|589.79|587.39|589.79|587.39|589.79|587.39|0
1637340170000|2021-11-19 16:42:50|589.61|587.21|589.7|587.3|589.7|587.3|589.61|587.21|0
1637340180000|2021-11-19 16:43:00|589.79|587.39|589.42|587.02|589.79|587.39|589.42|587.02|0
1637340190000|2021-11-19 16:43:10|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1637340220000|2021-11-19 16:43:40|589.42|587.02|589.42|587.02|589.61|587.21|589.42|587.02|0
1637340230000|2021-11-19 16:43:50|589.61|587.21|589.61|587.21|589.61|587.21|589.42|587.02|0
1637340240000|2021-11-19 16:44:00|589.51|587.11|589.42|587.02|589.61|587.21|589.42|587.02|0
1637340250000|2021-11-19 16:44:10|589.24|586.84|589.42|587.02|589.42|587.02|589.24|586.84|0
1637340260000|2021-11-19 16:44:20|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1637340270000|2021-11-19 16:44:30|589.79|587.39|589.24|586.84|589.79|587.39|589.24|586.84|0
1637340280000|2021-11-19 16:44:40|589.42|587.02|589.24|586.84|589.42|587.02|589.24|586.84|0
1637340300000|2021-11-19 16:45:00|589.42|587.02|589.24|586.84|589.42|587.02|589.24|586.84|0
1637340310000|2021-11-19 16:45:10|589.05|586.65|588.87|586.47|589.24|586.84|588.87|586.47|0
1637340320000|2021-11-19 16:45:20|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1637340330000|2021-11-19 16:45:30|589.05|586.65|589.42|587.02|589.42|587.02|589.05|586.65|0
1637340340000|2021-11-19 16:45:40|589.24|586.84|589.24|586.84|589.42|587.02|589.24|586.84|0
1637340350000|2021-11-19 16:45:50|589.05|586.65|589.14|586.74|589.24|586.84|589.05|586.65|0
1637340360000|2021-11-19 16:46:00|589.24|586.84|589.61|587.21|589.61|587.21|589.24|586.84|0
1637340370000|2021-11-19 16:46:10|589.42|587.02|589.97|587.57|589.97|587.57|589.42|587.02|0
1637340380000|2021-11-19 16:46:20|589.79|587.39|589.61|587.21|589.79|587.39|589.61|587.21|0
1637340390000|2021-11-19 16:46:30|589.42|587.02|589.61|587.21|589.61|587.21|589.42|587.02|0
1637340400000|2021-11-19 16:46:40|589.42|587.02|589.61|587.21|589.61|587.21|589.42|587.02|0
1637340410000|2021-11-19 16:46:50|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1637340420000|2021-11-19 16:47:00|589.61|587.21|589.42|587.02|589.79|587.39|589.42|587.02|0
1637340430000|2021-11-19 16:47:10|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1637340440000|2021-11-19 16:47:20|589.42|587.02|589.61|587.21|589.61|587.21|589.24|586.84|0
1637340450000|2021-11-19 16:47:30|589.42|587.02|589.42|587.02|589.61|587.21|589.42|587.02|0
1637340460000|2021-11-19 16:47:40|589.61|587.21|589.61|587.21|589.61|587.21|589.42|587.02|0
1637340470000|2021-11-19 16:47:50|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1637340480000|2021-11-19 16:48:00|589.42|587.02|589.6|587.2|589.6|587.2|589.42|587.02|0
1637340490000|2021-11-19 16:48:10|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1637340500000|2021-11-19 16:48:20|589.24|586.84|589.42|587.02|589.42|587.02|589.24|586.84|0
1637340510000|2021-11-19 16:48:30|589.6|587.2|589.42|587.02|589.6|587.2|589.24|586.84|0
1637340530000|2021-11-19 16:48:50|589.6|587.2|589.24|586.84|589.6|587.2|589.24|586.84|0
1637340540000|2021-11-19 16:49:00|589.05|586.65|589.05|586.65|589.24|586.84|589.05|586.65|0
1637340550000|2021-11-19 16:49:10|589.14|586.74|589.05|586.65|589.24|586.84|589.05|586.65|0
1637340560000|2021-11-19 16:49:20|588.87|586.47|588.87|586.47|588.87|586.47|588.87|586.47|0
1637340570000|2021-11-19 16:49:30|588.68|586.28|588.5|586.1|588.87|586.47|588.5|586.1|0
1637340580000|2021-11-19 16:49:40|588.31|585.91|588.13|585.73|588.31|585.91|588.13|585.73|0
1637340590000|2021-11-19 16:49:50|588.31|585.91|588.31|585.91|588.31|585.91|588.31|585.91|0
1637340600000|2021-11-19 16:50:00|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637340610000|2021-11-19 16:50:10|588.31|585.91|588.5|586.1|588.5|586.1|588.31|585.91|0
1637340620000|2021-11-19 16:50:20|588.68|586.28|588.13|585.73|588.68|586.28|588.13|585.73|0
1637340630000|2021-11-19 16:50:30|587.94|585.54|588.31|585.91|588.5|586.1|587.94|585.54|0
1637340640000|2021-11-19 16:50:40|588.5|586.1|588.5|586.1|588.5|586.1|588.31|585.91|0
1637340650000|2021-11-19 16:50:50|588.68|586.28|588.87|586.47|588.87|586.47|588.68|586.28|0
1637340660000|2021-11-19 16:51:00|588.68|586.28|588.13|585.73|588.68|586.28|588.13|585.73|0
1637340670000|2021-11-19 16:51:10|588.5|586.1|588.31|585.91|588.5|586.1|588.31|585.91|0
1637340680000|2021-11-19 16:51:20|587.76|585.36|587.94|585.54|587.94|585.54|587.76|585.36|0
1637340690000|2021-11-19 16:51:30|587.76|585.36|587.94|585.54|587.94|585.54|587.76|585.36|0
1637340700000|2021-11-19 16:51:40|588.13|585.73|588.03|585.63|588.13|585.73|588.03|585.63|0
1637340710000|2021-11-19 16:51:50|587.94|585.54|588.03|585.63|588.13|585.73|587.94|585.54|0
1637340720000|2021-11-19 16:52:00|588.13|585.73|588.5|586.1|588.5|586.1|588.13|585.73|0
1637340730000|2021-11-19 16:52:10|588.68|586.28|588.5|586.1|588.68|586.28|588.5|586.1|0
1637340740000|2021-11-19 16:52:20|588.68|586.28|588.86|586.46|588.86|586.46|588.68|586.28|0
1637340750000|2021-11-19 16:52:30|588.95|586.55|588.86|586.46|588.95|586.55|588.86|586.46|0
1637340760000|2021-11-19 16:52:40|588.68|586.28|588.5|586.1|588.68|586.28|588.5|586.1|0
1637340770000|2021-11-19 16:52:50|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637340780000|2021-11-19 16:53:00|587.94|585.54|587.94|585.54|587.94|585.54|587.94|585.54|0
1637340790000|2021-11-19 16:53:10|588.13|585.73|587.76|585.36|588.13|585.73|587.76|585.36|0
1637340800000|2021-11-19 16:53:20|587.94|585.54|587.57|585.17|587.94|585.54|587.57|585.17|0
1637340810000|2021-11-19 16:53:30|587.39|584.99|587.57|585.17|587.57|585.17|587.39|584.99|0
1637340820000|2021-11-19 16:53:40|587.39|584.99|587.39|584.99|587.57|585.17|587.21|584.81|0
1637340830000|2021-11-19 16:53:50|587.57|585.17|587.57|585.17|587.76|585.36|587.57|585.17|0
1637340840000|2021-11-19 16:54:00|587.76|585.36|587.39|584.99|587.76|585.36|587.39|584.99|0
1637340850000|2021-11-19 16:54:10|587.57|585.17|587.57|585.17|587.57|585.17|587.39|584.99|0
1637340860000|2021-11-19 16:54:20|587.39|584.99|587.57|585.17|587.57|585.17|587.39|584.99|0
1637340870000|2021-11-19 16:54:30|587.76|585.36|587.57|585.17|587.76|585.36|587.57|585.17|0
1637340880000|2021-11-19 16:54:40|587.76|585.36|587.94|585.54|587.94|585.54|587.76|585.36|0
1637340890000|2021-11-19 16:54:50|587.76|585.36|587.94|585.54|587.94|585.54|587.76|585.36|0
1637340900000|2021-11-19 16:55:00|588.13|585.73|587.94|585.54|588.13|585.73|587.94|585.54|0
1637340910000|2021-11-19 16:55:10|588.13|585.73|587.94|585.54|588.13|585.73|587.94|585.54|0
1637340920000|2021-11-19 16:55:20|587.76|585.36|588.13|585.73|588.13|585.73|587.76|585.36|0
1637340930000|2021-11-19 16:55:30|587.94|585.54|587.94|585.54|587.94|585.54|587.94|585.54|0
1637340940000|2021-11-19 16:55:40|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637340950000|2021-11-19 16:55:50|588.31|585.91|588.13|585.73|588.31|585.91|588.13|585.73|0
1637340960000|2021-11-19 16:56:00|588.31|585.91|587.94|585.54|588.31|585.91|587.94|585.54|0
1637340970000|2021-11-19 16:56:10|587.76|585.36|587.57|585.17|587.76|585.36|587.57|585.17|0
1637340980000|2021-11-19 16:56:20|587.39|584.99|587.57|585.17|587.57|585.17|587.39|584.99|0
1637340990000|2021-11-19 16:56:30|587.76|585.36|587.76|585.36|587.76|585.36|587.76|585.36|0
1637341000000|2021-11-19 16:56:40|587.94|585.54|587.76|585.36|587.94|585.54|587.76|585.36|0
1637341010000|2021-11-19 16:56:50|587.94|585.54|587.94|585.54|588.13|585.73|587.94|585.54|0
1637341020000|2021-11-19 16:57:00|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1637341030000|2021-11-19 16:57:10|587.94|585.54|587.94|585.54|587.94|585.54|587.76|585.36|0
1637341040000|2021-11-19 16:57:20|588.12|585.72|588.31|585.91|588.31|585.91|588.12|585.72|0
1637341050000|2021-11-19 16:57:30|588.12|585.72|588.12|585.72|588.12|585.72|588.12|585.72|0
1637341060000|2021-11-19 16:57:40|588.31|585.91|588.31|585.91|588.31|585.91|588.31|585.91|0
1637341070000|2021-11-19 16:57:50|588.12|585.72|588.12|585.72|588.31|585.91|588.12|585.72|0
1637341080000|2021-11-19 16:58:00|588.31|585.91|588.31|585.91|588.31|585.91|588.31|585.91|0
1637341090000|2021-11-19 16:58:10|588.68|586.28|588.86|586.46|588.86|586.46|588.68|586.28|0
1637341100000|2021-11-19 16:58:20|588.68|586.28|587.52|585.12|588.68|586.28|587.42|585.02|0
1637341110000|2021-11-19 16:58:30|587.24|584.84|587.34|584.94|587.34|584.94|587.24|584.84|0
1637341120000|2021-11-19 16:58:40|587.52|585.12|587.7|585.3|587.7|585.3|587.34|584.94|0
1637341130000|2021-11-19 16:58:50|586.5|584.1|584.47|582.07|586.5|584.1|584.47|582.07|0
1637341140000|2021-11-19 16:59:00|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637341160000|2021-11-19 16:59:20|584.47|582.07|584.28|581.88|584.47|582.07|584.28|581.88|0
1637341190000|2021-11-19 16:59:50|584.1|581.7|584.1|581.7|584.1|581.7|584.1|581.7|0
1637341200000|2021-11-19 17:00:00|584.28|581.88|584.28|581.88|584.28|581.88|584.19|581.79|0
1637341210000|2021-11-19 17:00:10|584.65|582.25|584.47|582.07|584.65|582.25|584.28|581.88|0
1637341230000|2021-11-19 17:00:30|584.65|582.25|584.47|582.07|584.65|582.25|584.47|582.07|0
1637341240000|2021-11-19 17:00:40|584.65|582.25|584.47|582.07|584.65|582.25|584.47|582.07|0
1637341250000|2021-11-19 17:00:50|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1637341260000|2021-11-19 17:01:00|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1637341270000|2021-11-19 17:01:10|585.02|582.62|585.02|582.62|585.02|582.62|585.02|582.62|0
1637341280000|2021-11-19 17:01:20|584.84|582.44|585.02|582.62|585.02|582.62|584.84|582.44|0
1637341290000|2021-11-19 17:01:30|584.84|582.44|584.84|582.44|585.02|582.62|584.84|582.44|0
1637341300000|2021-11-19 17:01:40|585.02|582.62|584.84|582.44|585.02|582.62|584.84|582.44|0
1637341310000|2021-11-19 17:01:50|585.02|582.62|585.02|582.62|585.02|582.62|585.02|582.62|0
1637341320000|2021-11-19 17:02:00|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1637341330000|2021-11-19 17:02:10|584.65|582.25|584.84|582.44|584.84|582.44|584.65|582.25|0
1637341340000|2021-11-19 17:02:20|584.65|582.25|584.84|582.44|584.84|582.44|584.65|582.25|0
1637341350000|2021-11-19 17:02:30|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1637341360000|2021-11-19 17:02:40|584.47|582.07|584.47|582.07|584.47|582.07|584.47|582.07|0
1637341370000|2021-11-19 17:02:50|584.28|581.88|584.65|582.25|584.65|582.25|584.28|581.88|0
1637341380000|2021-11-19 17:03:00|584.84|582.44|584.47|582.07|584.84|582.44|584.47|582.07|0
1637341390000|2021-11-19 17:03:10|584.65|582.25|584.65|582.25|584.65|582.25|584.47|582.07|0
1637341400000|2021-11-19 17:03:20|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1637341410000|2021-11-19 17:03:30|585.02|582.62|584.84|582.44|585.02|582.62|584.84|582.44|0
1637341420000|2021-11-19 17:03:40|584.65|582.25|584.84|582.44|584.84|582.44|584.65|582.25|0
1637341430000|2021-11-19 17:03:50|584.65|582.25|584.84|582.44|584.84|582.44|584.65|582.25|0
1637341440000|2021-11-19 17:04:00|584.65|582.25|584.56|582.16|584.65|582.25|584.56|582.16|0
1637341450000|2021-11-19 17:04:10|584.47|582.07|584.47|582.07|584.47|582.07|584.47|582.07|0
1637341460000|2021-11-19 17:04:20|584.65|582.25|584.65|582.25|584.84|582.44|584.65|582.25|0
1637341470000|2021-11-19 17:04:30|584.47|582.07|584.47|582.07|584.65|582.25|584.47|582.07|0
1637341500000|2021-11-19 17:05:00|584.65|582.25|584.84|582.44|584.84|582.44|584.47|582.07|0
1637341510000|2021-11-19 17:05:10|585.02|582.62|584.84|582.44|585.02|582.62|584.84|582.44|0
1637341520000|2021-11-19 17:05:20|585.02|582.62|585.21|582.81|585.21|582.81|585.02|582.62|0
1637341530000|2021-11-19 17:05:30|585.02|582.62|585.11|582.71|585.11|582.71|585.02|582.62|0
1637341540000|2021-11-19 17:05:40|585.21|582.81|585.39|582.99|585.39|582.99|585.21|582.81|0
1637341560000|2021-11-19 17:06:00|585.21|582.81|585.39|582.99|585.39|582.99|585.21|582.81|0
1637341570000|2021-11-19 17:06:10|585.21|582.81|585.21|582.81|585.21|582.81|585.02|582.62|0
1637341580000|2021-11-19 17:06:20|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1637341590000|2021-11-19 17:06:30|585.21|582.81|585.21|582.81|585.39|582.99|585.21|582.81|0
1637341610000|2021-11-19 17:06:50|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1637341620000|2021-11-19 17:07:00|585.21|582.81|585.21|582.81|585.21|582.81|585.21|582.81|0
1637341630000|2021-11-19 17:07:10|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1637341640000|2021-11-19 17:07:20|585.58|583.18|585.58|583.18|585.58|583.18|585.39|582.99|0
1637341650000|2021-11-19 17:07:30|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1637341660000|2021-11-19 17:07:40|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1637341690000|2021-11-19 17:08:10|585.76|583.36|585.58|583.18|585.76|583.36|585.58|583.18|0
1637341700000|2021-11-19 17:08:20|585.76|583.36|585.58|583.18|585.76|583.36|585.58|583.18|0
1637341710000|2021-11-19 17:08:30|585.76|583.36|585.58|583.18|585.76|583.36|585.58|583.18|0
1637341720000|2021-11-19 17:08:40|585.39|582.99|585.39|582.99|585.39|582.99|585.21|582.81|0
1637341730000|2021-11-19 17:08:50|585.21|582.81|585.02|582.62|585.21|582.81|585.02|582.62|0
1637341740000|2021-11-19 17:09:00|584.84|582.44|585.21|582.81|585.21|582.81|584.84|582.44|0
1637341750000|2021-11-19 17:09:10|585.02|582.62|585.21|582.81|585.21|582.81|584.84|582.44|0
1637341760000|2021-11-19 17:09:20|585.39|582.99|585.39|582.99|585.48|583.08|585.39|582.99|0
1637341770000|2021-11-19 17:09:30|585.21|582.81|585.21|582.81|585.39|582.99|585.21|582.81|0
1637341780000|2021-11-19 17:09:40|585.02|582.62|585.21|582.81|585.21|582.81|585.02|582.62|0
1637341790000|2021-11-19 17:09:50|585.02|582.62|585.21|582.81|585.21|582.81|585.02|582.62|0
1637341800000|2021-11-19 17:10:00|585.11|582.71|585.11|582.71|585.11|582.71|585.11|582.71|0
1637341810000|2021-11-19 17:10:10|585.21|582.81|585.58|583.18|585.58|583.18|585.21|582.81|0
1637341820000|2021-11-19 17:10:20|585.66|583.26|585.76|583.36|585.76|583.36|585.58|583.18|0
1637341840000|2021-11-19 17:10:40|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1637341850000|2021-11-19 17:10:50|586.32|583.92|586.69|584.29|586.69|584.29|586.32|583.92|0
1637341860000|2021-11-19 17:11:00|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1637341870000|2021-11-19 17:11:10|587.06|584.66|587.24|584.84|587.24|584.84|587.06|584.66|0
1637341880000|2021-11-19 17:11:20|587.06|584.66|587.24|584.84|587.24|584.84|587.06|584.66|0
1637341890000|2021-11-19 17:11:30|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637341900000|2021-11-19 17:11:40|587.61|585.21|587.8|585.4|587.8|585.4|587.61|585.21|0
1637341910000|2021-11-19 17:11:50|587.61|585.21|587.61|585.21|587.61|585.21|587.61|585.21|0
1637341920000|2021-11-19 17:12:00|587.43|585.03|587.61|585.21|587.61|585.21|587.43|585.03|0
1637341930000|2021-11-19 17:12:10|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637341950000|2021-11-19 17:12:30|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1637341970000|2021-11-19 17:12:50|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637341980000|2021-11-19 17:13:00|587.33|584.93|587.43|585.03|587.43|585.03|587.33|584.93|0
1637341990000|2021-11-19 17:13:10|587.61|585.21|587.61|585.21|587.61|585.21|587.61|585.21|0
1637342000000|2021-11-19 17:13:20|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637342010000|2021-11-19 17:13:30|587.61|585.21|587.43|585.03|587.61|585.21|587.43|585.03|0
1637342020000|2021-11-19 17:13:40|587.61|585.21|587.61|585.21|587.61|585.21|587.61|585.21|0
1637342030000|2021-11-19 17:13:50|587.43|585.03|587.61|585.21|587.61|585.21|587.43|585.03|0
1637342050000|2021-11-19 17:14:10|587.8|585.4|587.8|585.4|587.8|585.4|587.8|585.4|0
1637342070000|2021-11-19 17:14:30|587.61|585.21|587.8|585.4|587.8|585.4|587.61|585.21|0
1637342080000|2021-11-19 17:14:40|587.61|585.21|587.8|585.4|587.8|585.4|587.61|585.21|0
1637342090000|2021-11-19 17:14:50|587.61|585.21|587.8|585.4|587.8|585.4|587.61|585.21|0
1637342110000|2021-11-19 17:15:10|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637342120000|2021-11-19 17:15:20|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1637342130000|2021-11-19 17:15:30|587.43|585.03|587.24|584.84|587.43|585.03|587.24|584.84|0
1637342150000|2021-11-19 17:15:50|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637342160000|2021-11-19 17:16:00|587.24|584.84|587.43|585.03|587.43|585.03|587.24|584.84|0
1637342170000|2021-11-19 17:16:10|587.24|584.84|587.06|584.66|587.24|584.84|587.06|584.66|0
1637342180000|2021-11-19 17:16:20|587.24|584.84|587.24|584.84|587.43|585.03|587.24|584.84|0
1637342190000|2021-11-19 17:16:30|587.43|585.03|587.24|584.84|587.43|585.03|587.24|584.84|0
1637342200000|2021-11-19 17:16:40|587.43|585.03|587.24|584.84|587.43|585.03|587.24|584.84|0
1637342210000|2021-11-19 17:16:50|587.05|584.65|586.87|584.47|587.05|584.65|586.87|584.47|0
1637342220000|2021-11-19 17:17:00|586.68|584.28|587.05|584.65|587.05|584.65|586.68|584.28|0
1637342230000|2021-11-19 17:17:10|587.24|584.84|587.14|584.74|587.24|584.84|587.14|584.74|0
1637342240000|2021-11-19 17:17:20|587.05|584.65|587.24|584.84|587.24|584.84|587.05|584.65|0
1637342250000|2021-11-19 17:17:30|587.05|584.65|586.87|584.47|587.05|584.65|586.87|584.47|0
1637342260000|2021-11-19 17:17:40|587.05|584.65|587.05|584.65|587.05|584.65|586.87|584.47|0
1637342270000|2021-11-19 17:17:50|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1637342290000|2021-11-19 17:18:10|586.68|584.28|586.68|584.28|586.68|584.28|586.5|584.1|0
1637342300000|2021-11-19 17:18:20|586.59|584.19|586.5|584.1|586.68|584.28|586.5|584.1|0
1637342310000|2021-11-19 17:18:30|586.68|584.28|586.31|583.91|586.68|584.28|586.31|583.91|0
1637342320000|2021-11-19 17:18:40|586.5|584.1|586.31|583.91|586.5|584.1|586.31|583.91|0
1637342340000|2021-11-19 17:19:00|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1637342350000|2021-11-19 17:19:10|586.03|583.63|585.76|583.36|586.03|583.63|585.76|583.36|0
1637342360000|2021-11-19 17:19:20|585.94|583.54|585.94|583.54|585.94|583.54|585.76|583.36|0
1637342370000|2021-11-19 17:19:30|586.13|583.73|585.94|583.54|586.13|583.73|585.94|583.54|0
1637342380000|2021-11-19 17:19:40|586.13|583.73|586.22|583.82|586.31|583.91|586.13|583.73|0
1637342390000|2021-11-19 17:19:50|586.31|583.91|586.22|583.82|586.31|583.91|586.13|583.73|0
1637342400000|2021-11-19 17:20:00|586.31|583.91|585.94|583.54|586.31|583.91|585.94|583.54|0
1637342420000|2021-11-19 17:20:20|585.76|583.36|585.57|583.17|585.76|583.36|585.57|583.17|0
1637342430000|2021-11-19 17:20:30|585.76|583.36|585.94|583.54|585.94|583.54|585.76|583.36|0
1637342440000|2021-11-19 17:20:40|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1637342450000|2021-11-19 17:20:50|585.94|583.54|585.76|583.36|585.94|583.54|585.76|583.36|0
1637342460000|2021-11-19 17:21:00|585.94|583.54|586.13|583.73|586.13|583.73|585.94|583.54|0
1637342470000|2021-11-19 17:21:10|586.31|583.91|586.5|584.1|586.5|584.1|586.31|583.91|0
1637342480000|2021-11-19 17:21:20|586.31|583.91|586.68|584.28|586.68|584.28|586.31|583.91|0
1637342490000|2021-11-19 17:21:30|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1637342500000|2021-11-19 17:21:40|586.77|584.37|586.77|584.37|586.77|584.37|586.77|584.37|0
1637342510000|2021-11-19 17:21:50|586.68|584.28|586.87|584.47|586.87|584.47|586.68|584.28|0
1637342530000|2021-11-19 17:22:10|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1637342540000|2021-11-19 17:22:20|586.5|584.1|586.68|584.28|586.68|584.28|586.5|584.1|0
1637342570000|2021-11-19 17:22:50|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1637342580000|2021-11-19 17:23:00|586.68|584.28|586.5|584.1|586.68|584.28|586.5|584.1|0
1637342590000|2021-11-19 17:23:10|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1637342600000|2021-11-19 17:23:20|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1637342610000|2021-11-19 17:23:30|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1637342620000|2021-11-19 17:23:40|586.5|584.1|586.87|584.47|586.87|584.47|586.5|584.1|0
1637342630000|2021-11-19 17:23:50|586.77|584.37|586.68|584.28|586.87|584.47|586.68|584.28|0
1637342640000|2021-11-19 17:24:00|586.77|584.37|586.68|584.28|586.87|584.47|586.68|584.28|0
1637342650000|2021-11-19 17:24:10|586.87|584.47|587.05|584.65|587.05|584.65|586.87|584.47|0
1637342670000|2021-11-19 17:24:30|587.24|584.84|587.05|584.65|587.24|584.84|587.05|584.65|0
1637342680000|2021-11-19 17:24:40|587.24|584.84|587.24|584.84|587.24|584.84|587.14|584.74|0
1637342690000|2021-11-19 17:24:50|587.05|584.65|587.24|584.84|587.24|584.84|587.05|584.65|0
1637342700000|2021-11-19 17:25:00|587.05|584.65|587.05|584.65|587.05|584.65|587.05|584.65|0
1637342720000|2021-11-19 17:25:20|587.24|584.84|587.24|584.84|587.24|584.84|587.05|584.65|0
1637342730000|2021-11-19 17:25:30|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1637342740000|2021-11-19 17:25:40|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1637342750000|2021-11-19 17:25:50|587.14|584.74|587.24|584.84|587.24|584.84|587.14|584.74|0
1637342780000|2021-11-19 17:26:20|587.64|585.24|587.64|585.24|587.64|585.24|587.45|585.05|0
1637342800000|2021-11-19 17:26:40|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1637342810000|2021-11-19 17:26:50|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1637342820000|2021-11-19 17:27:00|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1637342830000|2021-11-19 17:27:10|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1637342850000|2021-11-19 17:27:30|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1637342910000|2021-11-19 17:28:30|587.64|585.24|587.82|585.42|587.82|585.42|587.64|585.24|0
1637342930000|2021-11-19 17:28:50|587.72|585.32|587.64|585.24|587.72|585.32|587.64|585.24|0
1637342940000|2021-11-19 17:29:00|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1637342970000|2021-11-19 17:29:30|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1637342980000|2021-11-19 17:29:40|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1637342990000|2021-11-19 17:29:50|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1637343000000|2021-11-19 17:30:00|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1637343010000|2021-11-19 17:30:10|588.19|585.79|588.01|585.61|588.19|585.79|588.01|585.61|0
1637343020000|2021-11-19 17:30:20|588.19|585.79|588.19|585.79|588.19|585.79|588.19|585.79|0
1637343030000|2021-11-19 17:30:30|588.38|585.98|588.56|586.16|588.56|586.16|588.38|585.98|0
1637343060000|2021-11-19 17:31:00|588.75|586.35|588.75|586.35|588.75|586.35|588.75|586.35|0
1637343080000|2021-11-19 17:31:20|588.56|586.16|588.75|586.35|588.75|586.35|588.56|586.16|0
1637343090000|2021-11-19 17:31:30|588.56|586.16|588.56|586.16|588.56|586.16|588.56|586.16|0
1637343100000|2021-11-19 17:31:40|588.75|586.35|588.75|586.35|588.75|586.35|588.75|586.35|0
1637343110000|2021-11-19 17:31:50|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1637343120000|2021-11-19 17:32:00|589.12|586.72|589.12|586.72|589.12|586.72|588.93|586.53|0
1637343130000|2021-11-19 17:32:10|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1637343140000|2021-11-19 17:32:20|588.75|586.35|588.75|586.35|588.75|586.35|588.75|586.35|0
1637343150000|2021-11-19 17:32:30|588.93|586.53|588.93|586.53|589.12|586.72|588.93|586.53|0
1637343170000|2021-11-19 17:32:50|588.75|586.35|588.75|586.35|588.75|586.35|588.75|586.35|0
1637343190000|2021-11-19 17:33:10|588.65|586.25|588.75|586.35|588.75|586.35|588.56|586.16|0
1637343210000|2021-11-19 17:33:30|588.56|586.16|588.56|586.16|588.56|586.16|588.56|586.16|0
1637343220000|2021-11-19 17:33:40|588.75|586.35|588.75|586.35|588.75|586.35|588.75|586.35|0
1637343230000|2021-11-19 17:33:50|588.56|586.16|588.75|586.35|588.75|586.35|588.56|586.16|0
1637343240000|2021-11-19 17:34:00|588.93|586.53|588.93|586.53|588.93|586.53|588.75|586.35|0
1637343250000|2021-11-19 17:34:10|588.75|586.35|589.12|586.72|589.12|586.72|588.75|586.35|0
1637343260000|2021-11-19 17:34:20|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1637343270000|2021-11-19 17:34:30|589.12|586.72|588.93|586.53|589.12|586.72|588.93|586.53|0
1637343300000|2021-11-19 17:35:00|589.12|586.72|589.12|586.72|589.12|586.72|589.12|586.72|0
1637343310000|2021-11-19 17:35:10|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1637343320000|2021-11-19 17:35:20|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1637343370000|2021-11-19 17:36:10|589.67|587.27|589.49|587.09|589.67|587.27|589.49|587.09|0
1637343390000|2021-11-19 17:36:30|589.67|587.27|589.67|587.27|589.67|587.27|589.67|587.27|0
1637343400000|2021-11-19 17:36:40|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1637343430000|2021-11-19 17:37:10|589.67|587.27|589.67|587.27|589.67|587.27|589.67|587.27|0
1637343450000|2021-11-19 17:37:30|589.86|587.46|590.23|587.83|590.23|587.83|589.86|587.46|0
1637343460000|2021-11-19 17:37:40|590.6|588.2|590.79|588.39|590.79|588.39|590.6|588.2|0
1637343470000|2021-11-19 17:37:50|590.97|588.57|591.53|589.13|591.53|589.13|590.97|588.57|0
1637343480000|2021-11-19 17:38:00|591.71|589.31|591.53|589.13|591.71|589.31|591.53|589.13|0
1637343490000|2021-11-19 17:38:10|591.34|588.94|590.97|588.57|591.34|588.94|590.97|588.57|0
1637343500000|2021-11-19 17:38:20|591.16|588.76|590.97|588.57|591.16|588.76|590.97|588.57|0
1637343510000|2021-11-19 17:38:30|590.79|588.39|590.6|588.2|590.79|588.39|590.41|588.01|0
1637343520000|2021-11-19 17:38:40|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1637343530000|2021-11-19 17:38:50|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1637343540000|2021-11-19 17:39:00|590.41|588.01|590.23|587.83|590.41|588.01|590.23|587.83|0
1637343560000|2021-11-19 17:39:20|590.41|588.01|590.04|587.64|590.41|588.01|590.04|587.64|0
1637343570000|2021-11-19 17:39:30|589.86|587.46|589.67|587.27|589.86|587.46|589.67|587.27|0
1637343580000|2021-11-19 17:39:40|589.49|587.09|589.3|586.9|589.67|587.27|589.3|586.9|0
1637343590000|2021-11-19 17:39:50|589.49|587.09|589.49|587.09|589.67|587.27|589.49|587.09|0
1637343600000|2021-11-19 17:40:00|589.67|587.27|589.67|587.27|589.67|587.27|589.49|587.09|0
1637343610000|2021-11-19 17:40:10|589.49|587.09|589.11|586.71|589.49|587.09|589.11|586.71|0
1637343630000|2021-11-19 17:40:30|588.93|586.53|588.93|586.53|589.11|586.71|588.93|586.53|0
1637343640000|2021-11-19 17:40:40|589.11|586.71|588.19|585.79|589.11|586.71|588.19|585.79|0
1637343650000|2021-11-19 17:40:50|588.56|586.16|588.37|585.97|588.56|586.16|588.37|585.97|0
1637343660000|2021-11-19 17:41:00|588.56|586.16|588.19|585.79|588.56|586.16|588.19|585.79|0
1637343670000|2021-11-19 17:41:10|588|585.6|587.26|584.86|588|585.6|587.26|584.86|0
1637343680000|2021-11-19 17:41:20|586.52|584.12|586.89|584.49|586.89|584.49|586.52|584.12|0
1637343690000|2021-11-19 17:41:30|587.26|584.86|587.44|585.04|587.44|585.04|587.26|584.86|0
1637343700000|2021-11-19 17:41:40|587.07|584.67|587.26|584.86|587.26|584.86|587.07|584.67|0
1637343710000|2021-11-19 17:41:50|587.44|585.04|587.82|585.42|587.82|585.42|587.44|585.04|0
1637343720000|2021-11-19 17:42:00|587.63|585.23|588|585.6|588|585.6|587.63|585.23|0
1637343730000|2021-11-19 17:42:10|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1637343740000|2021-11-19 17:42:20|588|585.6|588|585.6|588|585.6|588|585.6|0
1637343750000|2021-11-19 17:42:30|587.63|585.23|588.37|585.97|588.37|585.97|587.63|585.23|0
1637343760000|2021-11-19 17:42:40|588.19|585.79|588.37|585.97|588.37|585.97|588.19|585.79|0
1637343770000|2021-11-19 17:42:50|588.19|585.79|588.56|586.16|588.56|586.16|588.19|585.79|0
1637343780000|2021-11-19 17:43:00|588.37|585.97|588|585.6|588.37|585.97|588|585.6|0
1637343790000|2021-11-19 17:43:10|588.19|585.79|588.19|585.79|588.19|585.79|588|585.6|0
1637343800000|2021-11-19 17:43:20|588.37|585.97|588.19|585.79|588.37|585.97|588.19|585.79|0
1637343810000|2021-11-19 17:43:30|588|585.6|588.37|585.97|588.37|585.97|588|585.6|0
1637343840000|2021-11-19 17:44:00|588.56|586.16|588.56|586.16|588.56|586.16|588.56|586.16|0
1637343850000|2021-11-19 17:44:10|588.37|585.97|588.37|585.97|588.37|585.97|588.18|585.78|0
1637343860000|2021-11-19 17:44:20|588.18|585.78|588|585.6|588.18|585.78|588|585.6|0
1637343870000|2021-11-19 17:44:30|587.81|585.41|588|585.6|588|585.6|587.81|585.41|0
1637343880000|2021-11-19 17:44:40|587.81|585.41|587.81|585.41|588|585.6|587.81|585.41|0
1637343890000|2021-11-19 17:44:50|588|585.6|588|585.6|588|585.6|587.81|585.41|0
1637343900000|2021-11-19 17:45:00|587.81|585.41|588|585.6|588|585.6|587.81|585.41|0
1637343910000|2021-11-19 17:45:10|587.63|585.23|587.81|585.41|587.81|585.41|587.63|585.23|0
1637343920000|2021-11-19 17:45:20|587.63|585.23|588|585.6|588|585.6|587.63|585.23|0
1637343930000|2021-11-19 17:45:30|587.81|585.41|588|585.6|588|585.6|587.81|585.41|0
1637343940000|2021-11-19 17:45:40|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1637343950000|2021-11-19 17:45:50|587.63|585.23|587.44|585.04|587.63|585.23|587.44|585.04|0
1637343960000|2021-11-19 17:46:00|587.26|584.86|586.89|584.49|587.26|584.86|586.89|584.49|0
1637343970000|2021-11-19 17:46:10|586.7|584.3|587.07|584.67|587.07|584.67|586.7|584.3|0
1637343980000|2021-11-19 17:46:20|586.89|584.49|586.89|584.49|587.07|584.67|586.89|584.49|0
1637343990000|2021-11-19 17:46:30|587.07|584.67|587.07|584.67|587.07|584.67|586.89|584.49|0
1637344000000|2021-11-19 17:46:40|586.89|584.49|586.7|584.3|586.89|584.49|586.7|584.3|0
1637344010000|2021-11-19 17:46:50|586.89|584.49|586.7|584.3|586.89|584.49|586.7|584.3|0
1637344020000|2021-11-19 17:47:00|586.52|584.12|586.52|584.12|586.7|584.3|586.52|584.12|0
1637344030000|2021-11-19 17:47:10|586.7|584.3|586.52|584.12|586.7|584.3|586.52|584.12|0
1637344040000|2021-11-19 17:47:20|586.7|584.3|587.07|584.67|587.07|584.67|586.7|584.3|0
1637344050000|2021-11-19 17:47:30|586.89|584.49|586.89|584.49|586.89|584.49|586.89|584.49|0
1637344060000|2021-11-19 17:47:40|587.07|584.67|586.89|584.49|587.07|584.67|586.89|584.49|0
1637344070000|2021-11-19 17:47:50|586.7|584.3|586.89|584.49|586.89|584.49|586.7|584.3|0
1637344080000|2021-11-19 17:48:00|586.7|584.3|586.7|584.3|586.7|584.3|586.52|584.12|0
1637344100000|2021-11-19 17:48:20|586.89|584.49|586.7|584.3|586.89|584.49|586.7|584.3|0
1637344110000|2021-11-19 17:48:30|586.52|584.12|586.52|584.12|586.7|584.3|586.52|584.12|0
1637344120000|2021-11-19 17:48:40|586.33|583.93|586.89|584.49|586.89|584.49|586.33|583.93|0
1637344130000|2021-11-19 17:48:50|586.7|584.3|586.89|584.49|586.89|584.49|586.7|584.3|0
1637344140000|2021-11-19 17:49:00|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1637344150000|2021-11-19 17:49:10|586.89|584.49|587.44|585.04|587.44|585.04|586.89|584.49|0
1637344160000|2021-11-19 17:49:20|587.34|584.94|587.44|585.04|587.44|585.04|587.34|584.94|0
1637344170000|2021-11-19 17:49:30|587.26|584.86|586.89|584.49|587.26|584.86|586.89|584.49|0
1637344180000|2021-11-19 17:49:40|587.07|584.67|587.26|584.86|587.26|584.86|587.07|584.67|0
1637344190000|2021-11-19 17:49:50|587.07|584.67|587.26|584.86|587.26|584.86|586.88|584.48|0
1637344200000|2021-11-19 17:50:00|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1637344210000|2021-11-19 17:50:10|586.88|584.48|587.26|584.86|587.26|584.86|586.88|584.48|0
1637344230000|2021-11-19 17:50:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637344250000|2021-11-19 17:50:50|587.26|584.86|587.63|585.23|587.63|585.23|587.26|584.86|0
1637344260000|2021-11-19 17:51:00|587.44|585.04|587.63|585.23|587.63|585.23|587.44|585.04|0
1637344280000|2021-11-19 17:51:20|587.44|585.04|587.63|585.23|587.63|585.23|587.44|585.04|0
1637344290000|2021-11-19 17:51:30|587.81|585.41|587.81|585.41|587.81|585.41|587.63|585.23|0
1637344310000|2021-11-19 17:51:50|588|585.6|588|585.6|588|585.6|588|585.6|0
1637344320000|2021-11-19 17:52:00|587.81|585.41|587.81|585.41|588|585.6|587.81|585.41|0
1637344330000|2021-11-19 17:52:10|588|585.6|588|585.6|588|585.6|588|585.6|0
1637344340000|2021-11-19 17:52:20|588.18|585.78|588.18|585.78|588.18|585.78|588|585.6|0
1637344350000|2021-11-19 17:52:30|588.37|585.97|588.18|585.78|588.37|585.97|588.18|585.78|0
1637344360000|2021-11-19 17:52:40|588.37|585.97|588.55|586.15|588.55|586.15|588.37|585.97|0
1637344380000|2021-11-19 17:53:00|588.74|586.34|588.74|586.34|588.74|586.34|588.55|586.15|0
1637344400000|2021-11-19 17:53:20|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1637344420000|2021-11-19 17:53:40|588.74|586.34|588.92|586.52|588.92|586.52|588.74|586.34|0
1637344430000|2021-11-19 17:53:50|588.74|586.34|588.55|586.15|588.74|586.34|588.55|586.15|0
1637344440000|2021-11-19 17:54:00|588.37|585.97|588|585.6|588.37|585.97|588|585.6|0
1637344450000|2021-11-19 17:54:10|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1637344460000|2021-11-19 17:54:20|588.18|585.78|588.55|586.15|588.55|586.15|588.18|585.78|0
1637344470000|2021-11-19 17:54:30|588.37|585.97|588.55|586.15|588.55|586.15|588.37|585.97|0
1637344490000|2021-11-19 17:54:50|588.74|586.34|588.74|586.34|588.74|586.34|588.74|586.34|0
1637344500000|2021-11-19 17:55:00|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1637344510000|2021-11-19 17:55:10|588.74|586.34|588.64|586.24|588.74|586.34|588.55|586.15|0
1637344520000|2021-11-19 17:55:20|588.55|586.15|588.74|586.34|588.74|586.34|588.55|586.15|0
1637344530000|2021-11-19 17:55:30|588.92|586.52|588.92|586.52|588.92|586.52|588.74|586.34|0
1637344540000|2021-11-19 17:55:40|588.83|586.43|588.74|586.34|588.83|586.43|588.55|586.15|0
1637344550000|2021-11-19 17:55:50|588.55|586.15|588.55|586.15|588.55|586.15|588.55|586.15|0
1637344560000|2021-11-19 17:56:00|588.36|585.96|588.36|585.96|588.36|585.96|588.18|585.78|0
1637344570000|2021-11-19 17:56:10|588.18|585.78|587.99|585.59|588.18|585.78|587.99|585.59|0
1637344580000|2021-11-19 17:56:20|587.81|585.41|587.9|585.5|587.9|585.5|587.81|585.41|0
1637344590000|2021-11-19 17:56:30|588.18|585.78|587.99|585.59|588.18|585.78|587.99|585.59|0
1637344600000|2021-11-19 17:56:40|588.08|585.68|588.18|585.78|588.18|585.78|588.08|585.68|0
1637344610000|2021-11-19 17:56:50|587.99|585.59|587.99|585.59|587.99|585.59|587.99|585.59|0
1637344620000|2021-11-19 17:57:00|588.18|585.78|588.36|585.96|588.36|585.96|588.18|585.78|0
1637344630000|2021-11-19 17:57:10|588.55|586.15|588.36|585.96|588.55|586.15|588.36|585.96|0
1637344640000|2021-11-19 17:57:20|588.18|585.78|588.18|585.78|588.18|585.78|588.18|585.78|0
1637344660000|2021-11-19 17:57:40|587.99|585.59|588.18|585.78|588.18|585.78|587.99|585.59|0
1637344670000|2021-11-19 17:57:50|587.99|585.59|587.99|585.59|587.99|585.59|587.99|585.59|0
1637344680000|2021-11-19 17:58:00|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1637344690000|2021-11-19 17:58:10|587.71|585.31|587.62|585.22|587.71|585.31|587.62|585.22|0
1637344700000|2021-11-19 17:58:20|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1637344710000|2021-11-19 17:58:30|587.62|585.22|587.44|585.04|587.62|585.22|587.44|585.04|0
1637344720000|2021-11-19 17:58:40|587.62|585.22|587.44|585.04|587.62|585.22|587.44|585.04|0
1637344730000|2021-11-19 17:58:50|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1637344740000|2021-11-19 17:59:00|587.62|585.22|587.62|585.22|587.62|585.22|587.44|585.04|0
1637344750000|2021-11-19 17:59:10|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637344760000|2021-11-19 17:59:20|587.62|585.22|587.62|585.22|587.62|585.22|587.44|585.04|0
1637344770000|2021-11-19 17:59:30|587.44|585.04|587.25|584.85|587.44|585.04|587.25|584.85|0
1637344780000|2021-11-19 17:59:40|587.44|585.04|587.25|584.85|587.44|585.04|587.25|584.85|0
1637344790000|2021-11-19 17:59:50|587.44|585.04|587.07|584.67|587.44|585.04|587.07|584.67|0
1637344800000|2021-11-19 18:00:00|587.25|584.85|587.44|585.04|587.44|585.04|587.25|584.85|0
1637344810000|2021-11-19 18:00:10|587.25|584.85|587.44|585.04|587.44|585.04|587.25|584.85|0
1637344820000|2021-11-19 18:00:20|587.07|584.67|586.88|584.48|587.07|584.67|586.88|584.48|0
1637344830000|2021-11-19 18:00:30|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1637344840000|2021-11-19 18:00:40|586.88|584.48|586.88|584.48|587.07|584.67|586.88|584.48|0
1637344850000|2021-11-19 18:00:50|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1637344860000|2021-11-19 18:01:00|586.88|584.48|586.69|584.29|586.88|584.48|586.69|584.29|0
1637344870000|2021-11-19 18:01:10|586.88|584.48|586.51|584.11|586.88|584.48|586.51|584.11|0
1637344880000|2021-11-19 18:01:20|586.6|584.2|586.69|584.29|586.69|584.29|586.6|584.2|0
1637344890000|2021-11-19 18:01:30|586.51|584.11|586.51|584.11|586.51|584.11|586.51|584.11|0
1637344910000|2021-11-19 18:01:50|586.32|583.92|586.14|583.74|586.32|583.92|586.14|583.74|0
1637344920000|2021-11-19 18:02:00|586.32|583.92|586.51|584.11|586.51|584.11|586.32|583.92|0
1637344930000|2021-11-19 18:02:10|586.32|583.92|586.51|584.11|586.51|584.11|586.32|583.92|0
1637344940000|2021-11-19 18:02:20|586.69|584.29|586.88|584.48|586.88|584.48|586.69|584.29|0
1637344950000|2021-11-19 18:02:30|586.69|584.29|586.69|584.29|586.88|584.48|586.69|584.29|0
1637344960000|2021-11-19 18:02:40|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1637344970000|2021-11-19 18:02:50|587.06|584.66|587.06|584.66|587.15|584.75|586.88|584.48|0
1637344980000|2021-11-19 18:03:00|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1637344990000|2021-11-19 18:03:10|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1637345000000|2021-11-19 18:03:20|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637345010000|2021-11-19 18:03:30|587.06|584.66|587.25|584.85|587.25|584.85|587.06|584.66|0
1637345020000|2021-11-19 18:03:40|587.06|584.66|587.34|584.94|587.43|585.03|587.06|584.66|0
1637345030000|2021-11-19 18:03:50|587.43|585.03|587.25|584.85|587.43|585.03|587.25|584.85|0
1637345040000|2021-11-19 18:04:00|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1637345050000|2021-11-19 18:04:10|586.88|584.48|587.06|584.66|587.06|584.66|586.88|584.48|0
1637345060000|2021-11-19 18:04:20|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1637345080000|2021-11-19 18:04:40|587.06|584.66|586.88|584.48|587.06|584.66|586.88|584.48|0
1637345090000|2021-11-19 18:04:50|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1637345100000|2021-11-19 18:05:00|587.25|584.85|587.43|585.03|587.43|585.03|587.25|584.85|0
1637345120000|2021-11-19 18:05:20|587.62|585.22|587.62|585.22|587.8|585.4|587.62|585.22|0
1637345130000|2021-11-19 18:05:30|587.8|585.4|587.8|585.4|587.8|585.4|587.8|585.4|0
1637345140000|2021-11-19 18:05:40|587.62|585.22|587.62|585.22|587.62|585.22|587.52|585.12|0
1637345150000|2021-11-19 18:05:50|587.43|585.03|587.62|585.22|587.62|585.22|587.43|585.03|0
1637345170000|2021-11-19 18:06:10|587.8|585.4|587.62|585.22|587.8|585.4|587.62|585.22|0
1637345180000|2021-11-19 18:06:20|587.8|585.4|587.99|585.59|587.99|585.59|587.8|585.4|0
1637345190000|2021-11-19 18:06:30|587.8|585.4|587.8|585.4|587.8|585.4|587.8|585.4|0
1637345210000|2021-11-19 18:06:50|587.99|585.59|587.99|585.59|587.99|585.59|587.99|585.59|0
1637345220000|2021-11-19 18:07:00|587.8|585.4|587.8|585.4|587.99|585.59|587.8|585.4|0
1637345230000|2021-11-19 18:07:10|587.99|585.59|587.8|585.4|587.99|585.59|587.8|585.4|0
1637345240000|2021-11-19 18:07:20|587.62|585.22|587.99|585.59|587.99|585.59|587.62|585.22|0
1637345250000|2021-11-19 18:07:30|587.62|585.22|587.8|585.4|587.8|585.4|587.62|585.22|0
1637345260000|2021-11-19 18:07:40|587.62|585.22|587.43|585.03|587.62|585.22|587.43|585.03|0
1637345270000|2021-11-19 18:07:50|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1637345280000|2021-11-19 18:08:00|587.43|585.03|587.43|585.03|587.43|585.03|587.25|584.85|0
1637345290000|2021-11-19 18:08:10|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1637345300000|2021-11-19 18:08:20|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637345310000|2021-11-19 18:08:30|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637345320000|2021-11-19 18:08:40|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637345330000|2021-11-19 18:08:50|587.43|585.03|587.25|584.85|587.43|585.03|587.25|584.85|0
1637345340000|2021-11-19 18:09:00|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637345350000|2021-11-19 18:09:10|587.62|585.22|587.62|585.22|587.62|585.22|587.43|585.03|0
1637345360000|2021-11-19 18:09:20|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637345370000|2021-11-19 18:09:30|587.62|585.22|587.43|585.03|587.62|585.22|587.43|585.03|0
1637345380000|2021-11-19 18:09:40|587.62|585.22|587.43|585.03|587.62|585.22|587.43|585.03|0
1637345390000|2021-11-19 18:09:50|587.52|585.12|587.43|585.03|587.52|585.12|587.43|585.03|0
1637345400000|2021-11-19 18:10:00|587.62|585.22|587.62|585.22|587.8|585.4|587.62|585.22|0
1637345410000|2021-11-19 18:10:10|587.43|585.03|587.62|585.22|587.62|585.22|587.43|585.03|0
1637345420000|2021-11-19 18:10:20|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637345430000|2021-11-19 18:10:30|587.62|585.22|587.25|584.85|587.62|585.22|587.25|584.85|0
1637345440000|2021-11-19 18:10:40|587.06|584.66|586.69|584.29|587.06|584.66|586.69|584.29|0
1637345450000|2021-11-19 18:10:50|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1637345470000|2021-11-19 18:11:10|587.06|584.66|587.06|584.66|587.06|584.66|586.88|584.48|0
1637345480000|2021-11-19 18:11:20|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637345490000|2021-11-19 18:11:30|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637345500000|2021-11-19 18:11:40|587.62|585.22|587.99|585.59|587.99|585.59|587.62|585.22|0
1637345510000|2021-11-19 18:11:50|587.8|585.4|587.8|585.4|587.8|585.4|587.62|585.22|0
1637345520000|2021-11-19 18:12:00|587.62|585.22|587.62|585.22|587.62|585.22|587.62|585.22|0
1637345530000|2021-11-19 18:12:10|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1637345540000|2021-11-19 18:12:20|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1637345550000|2021-11-19 18:12:30|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1637345560000|2021-11-19 18:12:40|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1637345570000|2021-11-19 18:12:50|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1637345580000|2021-11-19 18:13:00|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1637345590000|2021-11-19 18:13:10|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1637345600000|2021-11-19 18:13:20|586.87|584.47|586.5|584.1|586.87|584.47|586.5|584.1|0
1637345610000|2021-11-19 18:13:30|586.32|583.92|586.13|583.73|586.32|583.92|586.13|583.73|0
1637345620000|2021-11-19 18:13:40|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1637345630000|2021-11-19 18:13:50|586.13|583.73|586.13|583.73|586.32|583.92|586.13|583.73|0
1637345640000|2021-11-19 18:14:00|586.32|583.92|584.65|582.25|586.32|583.92|584.65|582.25|0
1637345650000|2021-11-19 18:14:10|584.47|582.07|584.47|582.07|584.65|582.25|584.47|582.07|0
1637345660000|2021-11-19 18:14:20|584.65|582.25|584.84|582.44|585.02|582.62|584.65|582.25|0
1637345670000|2021-11-19 18:14:30|585.02|582.62|585.21|582.81|585.21|582.81|585.02|582.62|0
1637345680000|2021-11-19 18:14:40|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1637345690000|2021-11-19 18:14:50|585.76|583.36|585.58|583.18|585.76|583.36|585.58|583.18|0
1637345700000|2021-11-19 18:15:00|585.95|583.55|586.13|583.73|586.13|583.73|585.95|583.55|0
1637345710000|2021-11-19 18:15:10|586.32|583.92|585.95|583.55|586.32|583.92|585.95|583.55|0
1637345720000|2021-11-19 18:15:20|585.76|583.36|585.39|582.99|585.76|583.36|585.39|582.99|0
1637345730000|2021-11-19 18:15:30|585.21|582.81|585.02|582.62|585.21|582.81|585.02|582.62|0
1637345740000|2021-11-19 18:15:40|584.84|582.44|584.84|582.44|584.84|582.44|584.65|582.25|0
1637345750000|2021-11-19 18:15:50|585.02|582.62|584.84|582.44|585.02|582.62|584.84|582.44|0
1637345760000|2021-11-19 18:16:00|584.65|582.25|584.47|582.07|584.65|582.25|584.47|582.07|0
1637345770000|2021-11-19 18:16:10|584.65|582.25|584.65|582.25|584.65|582.25|584.47|582.07|0
1637345780000|2021-11-19 18:16:20|584.47|582.07|584.28|581.88|584.47|582.07|584.1|581.7|0
1637345790000|2021-11-19 18:16:30|584.1|581.7|584.28|581.88|584.28|581.88|584.1|581.7|0
1637345800000|2021-11-19 18:16:40|584.1|581.7|584.1|581.7|584.1|581.7|584.1|581.7|0
1637345810000|2021-11-19 18:16:50|583.91|581.51|583.91|581.51|583.91|581.51|583.91|581.51|0
1637345820000|2021-11-19 18:17:00|583.73|581.33|583.73|581.33|583.73|581.33|583.54|581.14|0
1637345830000|2021-11-19 18:17:10|583.54|581.14|583.17|580.77|583.54|581.14|583.17|580.77|0
1637345840000|2021-11-19 18:17:20|582.99|580.59|583.17|580.77|583.17|580.77|582.99|580.59|0
1637345850000|2021-11-19 18:17:30|583.36|580.96|583.73|581.33|583.73|581.33|583.36|580.96|0
1637345860000|2021-11-19 18:17:40|583.91|581.51|583.91|581.51|583.91|581.51|583.91|581.51|0
1637345870000|2021-11-19 18:17:50|583.73|581.33|583.54|581.14|583.73|581.33|583.54|581.14|0
1637345880000|2021-11-19 18:18:00|583.73|581.33|583.54|581.14|583.73|581.33|583.54|581.14|0
1637345890000|2021-11-19 18:18:10|583.63|581.23|583.91|581.51|584.1|581.7|583.63|581.23|0
1637345900000|2021-11-19 18:18:20|584.1|581.7|584.28|581.88|584.28|581.88|584.1|581.7|0
1637345910000|2021-11-19 18:18:30|584.1|581.7|584.47|582.07|584.47|582.07|584.1|581.7|0
1637345920000|2021-11-19 18:18:40|584.28|581.88|584.18|581.78|584.28|581.88|584.18|581.78|0
1637345930000|2021-11-19 18:18:50|584.28|581.88|584.28|581.88|584.28|581.88|584.1|581.7|0
1637345940000|2021-11-19 18:19:00|584.47|582.07|584.47|582.07|584.65|582.25|584.47|582.07|0
1637345950000|2021-11-19 18:19:10|584.65|582.25|584.74|582.34|584.84|582.44|584.65|582.25|0
1637345960000|2021-11-19 18:19:20|584.65|582.25|584.92|582.52|584.92|582.52|584.65|582.25|0
1637345970000|2021-11-19 18:19:30|584.65|582.25|584.65|582.25|584.65|582.25|584.47|582.07|0
1637345980000|2021-11-19 18:19:40|584.84|582.44|584.74|582.34|584.84|582.44|584.74|582.34|0
1637345990000|2021-11-19 18:19:50|584.84|582.44|584.47|582.07|584.84|582.44|584.47|582.07|0
1637346000000|2021-11-19 18:20:00|584.65|582.25|584.28|581.88|584.65|582.25|584.28|581.88|0
1637346010000|2021-11-19 18:20:10|583.91|581.51|583.91|581.51|583.91|581.51|583.73|581.33|0
1637346020000|2021-11-19 18:20:20|583.73|581.33|583.54|581.14|583.73|581.33|583.54|581.14|0
1637346030000|2021-11-19 18:20:30|583.63|581.23|583.73|581.33|583.73|581.33|583.63|581.23|0
1637346040000|2021-11-19 18:20:40|583.91|581.51|583.81|581.41|583.91|581.51|583.81|581.41|0
1637346050000|2021-11-19 18:20:50|583.73|581.33|583.91|581.51|583.91|581.51|583.73|581.33|0
1637346060000|2021-11-19 18:21:00|584.1|581.7|584.1|581.7|584.1|581.7|583.91|581.51|0
1637346070000|2021-11-19 18:21:10|583.91|581.51|584.1|581.7|584.1|581.7|583.91|581.51|0
1637346080000|2021-11-19 18:21:20|584.09|581.69|584.46|582.06|584.46|582.06|584.09|581.69|0
1637346090000|2021-11-19 18:21:30|584.37|581.97|584.28|581.88|584.46|582.06|584.28|581.88|0
1637346100000|2021-11-19 18:21:40|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1637346110000|2021-11-19 18:21:50|584.28|581.88|584.46|582.06|584.46|582.06|584.28|581.88|0
1637346120000|2021-11-19 18:22:00|584.28|581.88|584.46|582.06|584.46|582.06|584.28|581.88|0
1637346130000|2021-11-19 18:22:10|584.37|581.97|584.28|581.88|584.37|581.97|584.28|581.88|0
1637346140000|2021-11-19 18:22:20|583.91|581.51|584.46|582.06|584.46|582.06|583.91|581.51|0
1637346150000|2021-11-19 18:22:30|584.28|581.88|584.46|582.06|584.46|582.06|584.28|581.88|0
1637346170000|2021-11-19 18:22:50|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1637346180000|2021-11-19 18:23:00|584.83|582.43|584.83|582.43|584.83|582.43|584.65|582.25|0
1637346190000|2021-11-19 18:23:10|584.65|582.25|584.55|582.15|584.65|582.25|584.46|582.06|0
1637346200000|2021-11-19 18:23:20|584.46|582.06|584.46|582.06|584.55|582.15|584.46|582.06|0
1637346210000|2021-11-19 18:23:30|584.28|581.88|584.28|581.88|584.28|581.88|584.28|581.88|0
1637346220000|2021-11-19 18:23:40|584.18|581.78|583.72|581.32|584.18|581.78|583.72|581.32|0
1637346230000|2021-11-19 18:23:50|583.91|581.51|584.28|581.88|584.28|581.88|583.91|581.51|0
1637346240000|2021-11-19 18:24:00|584.09|581.69|584.09|581.69|584.09|581.69|584.09|581.69|0
1637346250000|2021-11-19 18:24:10|584.28|581.88|584.09|581.69|584.28|581.88|584.09|581.69|0
1637346260000|2021-11-19 18:24:20|584.28|581.88|583.91|581.51|584.28|581.88|583.91|581.51|0
1637346270000|2021-11-19 18:24:30|583.72|581.32|583.81|581.41|583.91|581.51|583.72|581.32|0
1637346280000|2021-11-19 18:24:40|583.91|581.51|584.09|581.69|584.09|581.69|583.91|581.51|0
1637346290000|2021-11-19 18:24:50|583.91|581.51|583.91|581.51|583.91|581.51|583.91|581.51|0
1637346300000|2021-11-19 18:25:00|584.09|581.69|583.91|581.51|584.09|581.69|583.91|581.51|0
1637346310000|2021-11-19 18:25:10|583.72|581.32|583.54|581.14|583.72|581.32|583.54|581.14|0
1637346320000|2021-11-19 18:25:20|583.35|580.95|583.35|580.95|583.54|581.14|583.35|580.95|0
1637346330000|2021-11-19 18:25:30|583.54|581.14|583.54|581.14|583.54|581.14|583.35|580.95|0
1637346340000|2021-11-19 18:25:40|583.35|580.95|583.35|580.95|583.35|580.95|583.17|580.77|0
1637346350000|2021-11-19 18:25:50|583.54|581.14|583.17|580.77|583.54|581.14|583.17|580.77|0
1637346360000|2021-11-19 18:26:00|582.98|580.58|583.17|580.77|583.17|580.77|582.98|580.58|0
1637346380000|2021-11-19 18:26:20|583.35|580.95|583.35|580.95|583.54|581.14|583.35|580.95|0
1637346390000|2021-11-19 18:26:30|583.17|580.77|583.35|580.95|583.35|580.95|583.17|580.77|0
1637346400000|2021-11-19 18:26:40|583.17|580.77|583.17|580.77|583.17|580.77|583.17|580.77|0
1637346410000|2021-11-19 18:26:50|582.98|580.58|582.98|580.58|583.07|580.67|582.98|580.58|0
1637346420000|2021-11-19 18:27:00|582.8|580.4|582.8|580.4|582.8|580.4|582.8|580.4|0
1637346430000|2021-11-19 18:27:10|582.61|580.21|582.43|580.03|582.61|580.21|582.43|580.03|0
1637346440000|2021-11-19 18:27:20|582.61|580.21|582.61|580.21|582.61|580.21|582.43|580.03|0
1637346450000|2021-11-19 18:27:30|582.8|580.4|582.98|580.58|582.98|580.58|582.8|580.4|0
1637346460000|2021-11-19 18:27:40|583.17|580.77|582.8|580.4|583.17|580.77|582.8|580.4|0
1637346470000|2021-11-19 18:27:50|582.61|580.21|582.8|580.4|582.8|580.4|582.61|580.21|0
1637346480000|2021-11-19 18:28:00|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1637346500000|2021-11-19 18:28:20|582.8|580.4|580.95|578.55|582.8|580.4|580.95|578.55|0
1637346510000|2021-11-19 18:28:30|580.77|578.37|580.4|578|580.77|578.37|580.4|578|0
1637346520000|2021-11-19 18:28:40|580.67|578.27|580.21|577.81|580.67|578.27|580.21|577.81|0
1637346530000|2021-11-19 18:28:50|579.66|577.26|579.29|576.89|579.66|577.26|579.29|576.89|0
1637346540000|2021-11-19 18:29:00|579.66|577.26|579.66|577.26|579.66|577.26|579.48|577.08|0
1637346550000|2021-11-19 18:29:10|579.48|577.08|579.66|577.26|579.66|577.26|579.29|576.89|0
1637346560000|2021-11-19 18:29:20|579.48|577.08|579.29|576.89|579.48|577.08|579.29|576.89|0
1637346570000|2021-11-19 18:29:30|579.11|576.71|579.29|576.89|579.48|577.08|579.11|576.71|0
1637346580000|2021-11-19 18:29:40|579.11|576.71|578.92|576.52|579.11|576.71|578.92|576.52|0
1637346590000|2021-11-19 18:29:50|579.11|576.71|579.11|576.71|579.29|576.89|579.11|576.71|0
1637346600000|2021-11-19 18:30:00|578.74|576.34|578.37|575.97|578.74|576.34|578.37|575.97|0
1637346610000|2021-11-19 18:30:10|578.56|576.16|579.29|576.89|579.29|576.89|578.56|576.16|0
1637346620000|2021-11-19 18:30:20|579.48|577.08|578.92|576.52|579.48|577.08|578.92|576.52|0
1637346630000|2021-11-19 18:30:30|579.29|576.89|579.11|576.71|579.29|576.89|579.11|576.71|0
1637346640000|2021-11-19 18:30:40|579.29|576.89|579.48|577.08|579.48|577.08|579.29|576.89|0
1637346650000|2021-11-19 18:30:50|579.66|577.26|579.66|577.26|579.66|577.26|579.66|577.26|0
1637346660000|2021-11-19 18:31:00|579.75|577.35|579.84|577.44|580.21|577.81|579.75|577.35|0
1637346670000|2021-11-19 18:31:10|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637346680000|2021-11-19 18:31:20|579.84|577.44|580.03|577.63|580.03|577.63|579.84|577.44|0
1637346690000|2021-11-19 18:31:30|579.84|577.44|580.03|577.63|580.03|577.63|579.84|577.44|0
1637346700000|2021-11-19 18:31:40|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637346710000|2021-11-19 18:31:50|580.4|578|580.21|577.81|580.4|578|580.21|577.81|0
1637346720000|2021-11-19 18:32:00|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637346730000|2021-11-19 18:32:10|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637346740000|2021-11-19 18:32:20|579.84|577.44|580.21|577.81|580.21|577.81|579.84|577.44|0
1637346750000|2021-11-19 18:32:30|580.3|577.9|580.03|577.63|580.3|577.9|580.03|577.63|0
1637346760000|2021-11-19 18:32:40|579.84|577.44|579.48|577.08|579.84|577.44|579.48|577.08|0
1637346770000|2021-11-19 18:32:50|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1637346780000|2021-11-19 18:33:00|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1637346790000|2021-11-19 18:33:10|579.29|576.89|579.29|576.89|579.29|576.89|579.11|576.71|0
1637346800000|2021-11-19 18:33:20|579.48|577.08|579.11|576.71|579.48|577.08|579.11|576.71|0
1637346810000|2021-11-19 18:33:30|579.29|576.89|579.29|576.89|579.29|576.89|579.11|576.71|0
1637346820000|2021-11-19 18:33:40|579.11|576.71|579.11|576.71|579.29|576.89|579.11|576.71|0
1637346830000|2021-11-19 18:33:50|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1637346840000|2021-11-19 18:34:00|578.74|576.34|578.92|576.52|578.92|576.52|578.74|576.34|0
1637346850000|2021-11-19 18:34:10|579.11|576.71|579.11|576.71|579.19|576.79|579.11|576.71|0
1637346860000|2021-11-19 18:34:20|579.01|576.61|578.74|576.34|579.01|576.61|578.74|576.34|0
1637346870000|2021-11-19 18:34:30|578.55|576.15|578.74|576.34|578.74|576.34|578.55|576.15|0
1637346880000|2021-11-19 18:34:40|578.55|576.15|578.92|576.52|579.11|576.71|578.55|576.15|0
1637346890000|2021-11-19 18:34:50|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1637346900000|2021-11-19 18:35:00|579.29|576.89|579.11|576.71|579.29|576.89|579.11|576.71|0
1637346910000|2021-11-19 18:35:10|579.29|576.89|579.29|576.89|579.47|577.07|579.29|576.89|0
1637346920000|2021-11-19 18:35:20|578.92|576.52|578.92|576.52|579.11|576.71|578.92|576.52|0
1637346930000|2021-11-19 18:35:30|578.55|576.15|578.18|575.78|578.55|576.15|578.18|575.78|0
1637346940000|2021-11-19 18:35:40|578|575.6|577.82|575.42|578|575.6|577.82|575.42|0
1637346950000|2021-11-19 18:35:50|578.18|575.78|577.82|575.42|578.18|575.78|577.82|575.42|0
1637346960000|2021-11-19 18:36:00|578.18|575.78|578.18|575.78|578.18|575.78|578.09|575.69|0
1637346970000|2021-11-19 18:36:10|578|575.6|578|575.6|578|575.6|578|575.6|0
1637346980000|2021-11-19 18:36:20|578.18|575.78|578.37|575.97|578.37|575.97|578|575.6|0
1637346990000|2021-11-19 18:36:30|578|575.6|577.63|575.23|578|575.6|577.63|575.23|0
1637347000000|2021-11-19 18:36:40|577.82|575.42|577.63|575.23|577.82|575.42|577.63|575.23|0
1637347010000|2021-11-19 18:36:50|577.45|575.05|577.26|574.86|577.63|575.23|577.26|574.86|0
1637347020000|2021-11-19 18:37:00|577.63|575.23|577.63|575.23|577.63|575.23|577.45|575.05|0
1637347030000|2021-11-19 18:37:10|577.82|575.42|577.63|575.23|577.9|575.5|577.45|575.05|0
1637347040000|2021-11-19 18:37:20|577.82|575.42|577.45|575.05|577.82|575.42|577.45|575.05|0
1637347050000|2021-11-19 18:37:30|577.26|574.86|577.82|575.42|577.82|575.42|577.26|574.86|0
1637347060000|2021-11-19 18:37:40|577.45|575.05|577.63|575.23|577.82|575.42|577.45|575.05|0
1637347070000|2021-11-19 18:37:50|577.45|575.05|577.08|574.68|577.45|575.05|577.08|574.68|0
1637347080000|2021-11-19 18:38:00|577.26|574.86|577.45|575.05|577.45|575.05|577.26|574.86|0
1637347090000|2021-11-19 18:38:10|577.26|574.86|577.45|575.05|577.45|575.05|577.26|574.86|0
1637347100000|2021-11-19 18:38:20|577.63|575.23|577.26|574.86|577.63|575.23|577.26|574.86|0
1637347110000|2021-11-19 18:38:30|577.45|575.05|577.26|574.86|577.45|575.05|577.08|574.68|0
1637347120000|2021-11-19 18:38:40|577.08|574.68|577.45|575.05|577.45|575.05|577.08|574.68|0
1637347130000|2021-11-19 18:38:50|577.26|574.86|576.9|574.5|577.26|574.86|576.9|574.5|0
1637347140000|2021-11-19 18:39:00|576.53|574.13|575.98|573.58|576.53|574.13|575.98|573.58|0
1637347150000|2021-11-19 18:39:10|575.79|573.39|575.61|573.21|575.98|573.58|575.61|573.21|0
1637347160000|2021-11-19 18:39:20|575.79|573.39|575.42|573.02|575.79|573.39|575.42|573.02|0
1637347170000|2021-11-19 18:39:30|575.61|573.21|576.53|574.13|576.53|574.13|575.42|573.02|0
1637347180000|2021-11-19 18:39:40|576.71|574.31|576.34|573.94|576.71|574.31|576.34|573.94|0
1637347190000|2021-11-19 18:39:50|575.98|573.58|576.34|573.94|576.34|573.94|575.98|573.58|0
1637347200000|2021-11-19 18:40:00|576.16|573.76|575.24|572.84|576.16|573.76|575.24|572.84|0
1637347210000|2021-11-19 18:40:10|575.06|572.66|574.51|572.11|575.06|572.66|574.51|572.11|0
1637347220000|2021-11-19 18:40:20|574.32|571.92|574.14|571.74|574.32|571.92|574.14|571.74|0
1637347230000|2021-11-19 18:40:30|573.95|571.55|574.51|572.11|574.51|572.11|573.95|571.55|0
1637347240000|2021-11-19 18:40:40|574.69|572.29|574.87|572.47|574.87|572.47|574.51|572.11|0
1637347250000|2021-11-19 18:40:50|574.69|572.29|575.06|572.66|575.06|572.66|574.69|572.29|0
1637347260000|2021-11-19 18:41:00|575.24|572.84|575.42|573.02|575.42|573.02|575.24|572.84|0
1637347270000|2021-11-19 18:41:10|575.24|572.84|575.61|573.21|575.61|573.21|575.24|572.84|0
1637347280000|2021-11-19 18:41:20|575.42|573.02|575.61|573.21|575.61|573.21|575.42|573.02|0
1637347290000|2021-11-19 18:41:30|575.79|573.39|575.79|573.39|575.79|573.39|575.61|573.21|0
1637347300000|2021-11-19 18:41:40|575.42|573.02|575.42|573.02|575.42|573.02|575.42|573.02|0
1637347310000|2021-11-19 18:41:50|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1637347320000|2021-11-19 18:42:00|575.42|573.02|575.97|573.57|575.97|573.57|575.24|572.84|0
1637347330000|2021-11-19 18:42:10|575.79|573.39|576.16|573.76|576.16|573.76|575.79|573.39|0
1637347340000|2021-11-19 18:42:20|576.34|573.94|576.06|573.66|576.34|573.94|575.97|573.57|0
1637347350000|2021-11-19 18:42:30|576.53|574.13|576.34|573.94|576.53|574.13|576.34|573.94|0
1637347360000|2021-11-19 18:42:40|576.53|574.13|576.71|574.31|576.71|574.31|576.53|574.13|0
1637347370000|2021-11-19 18:42:50|576.53|574.13|576.53|574.13|576.71|574.31|576.53|574.13|0
1637347380000|2021-11-19 18:43:00|576.71|574.31|577.08|574.68|577.08|574.68|576.71|574.31|0
1637347390000|2021-11-19 18:43:10|577.26|574.86|577.08|574.68|577.26|574.86|577.08|574.68|0
1637347400000|2021-11-19 18:43:20|576.89|574.49|576.89|574.49|576.89|574.49|576.71|574.31|0
1637347410000|2021-11-19 18:43:30|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1637347420000|2021-11-19 18:43:40|576.89|574.49|576.71|574.31|576.89|574.49|576.71|574.31|0
1637347430000|2021-11-19 18:43:50|576.8|574.4|576.89|574.49|576.89|574.49|576.71|574.31|0
1637347440000|2021-11-19 18:44:00|576.71|574.31|577.26|574.86|577.26|574.86|576.71|574.31|0
1637347450000|2021-11-19 18:44:10|577.44|575.04|577.08|574.68|577.44|575.04|577.08|574.68|0
1637347460000|2021-11-19 18:44:20|576.89|574.49|577.08|574.68|577.08|574.68|576.89|574.49|0
1637347470000|2021-11-19 18:44:30|577.44|575.04|577.26|574.86|577.44|575.04|577.26|574.86|0
1637347480000|2021-11-19 18:44:40|577.44|575.04|577.44|575.04|577.44|575.04|577.26|574.86|0
1637347490000|2021-11-19 18:44:50|577.26|574.86|577.44|575.04|577.44|575.04|577.26|574.86|0
1637347500000|2021-11-19 18:45:00|577.26|574.86|576.89|574.49|577.26|574.86|576.89|574.49|0
1637347510000|2021-11-19 18:45:10|577.08|574.68|576.52|574.12|577.08|574.68|576.52|574.12|0
1637347520000|2021-11-19 18:45:20|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1637347530000|2021-11-19 18:45:30|576.52|574.12|576.71|574.31|576.71|574.31|576.52|574.12|0
1637347540000|2021-11-19 18:45:40|576.61|574.21|576.52|574.12|576.61|574.21|576.52|574.12|0
1637347550000|2021-11-19 18:45:50|576.71|574.31|577.08|574.68|577.08|574.68|576.71|574.31|0
1637347560000|2021-11-19 18:46:00|576.89|574.49|577.08|574.68|577.26|574.86|576.89|574.49|0
1637347570000|2021-11-19 18:46:10|576.71|574.31|576.52|574.12|576.71|574.31|576.52|574.12|0
1637347580000|2021-11-19 18:46:20|576.71|574.31|576.89|574.49|576.89|574.49|576.71|574.31|0
1637347590000|2021-11-19 18:46:30|576.71|574.31|576.71|574.31|576.71|574.31|576.52|574.12|0
1637347600000|2021-11-19 18:46:40|576.89|574.49|576.71|574.31|576.89|574.49|576.52|574.12|0
1637347610000|2021-11-19 18:46:50|576.98|574.58|576.71|574.31|576.98|574.58|576.71|574.31|0
1637347620000|2021-11-19 18:47:00|577.08|574.68|576.52|574.12|577.08|574.68|576.52|574.12|0
1637347630000|2021-11-19 18:47:10|576.34|573.94|576.52|574.12|576.52|574.12|576.34|573.94|0
1637347640000|2021-11-19 18:47:20|576.34|573.94|575.97|573.57|576.34|573.94|575.97|573.57|0
1637347650000|2021-11-19 18:47:30|575.79|573.39|575.6|573.2|575.79|573.39|575.6|573.2|0
1637347660000|2021-11-19 18:47:40|575.79|573.39|575.79|573.39|575.97|573.57|575.79|573.39|0
1637347670000|2021-11-19 18:47:50|575.97|573.57|575.6|573.2|575.97|573.57|575.6|573.2|0
1637347680000|2021-11-19 18:48:00|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1637347690000|2021-11-19 18:48:10|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1637347700000|2021-11-19 18:48:20|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1637347710000|2021-11-19 18:48:30|575.6|573.2|575.79|573.39|575.79|573.39|575.6|573.2|0
1637347720000|2021-11-19 18:48:40|575.97|573.57|576.61|574.21|576.61|574.21|575.97|573.57|0
1637347730000|2021-11-19 18:48:50|576.89|574.49|576.89|574.49|576.89|574.49|576.71|574.31|0
1637347740000|2021-11-19 18:49:00|576.71|574.31|576.71|574.31|576.71|574.31|576.52|574.12|0
1637347750000|2021-11-19 18:49:10|576.34|573.94|576.16|573.76|576.34|573.94|576.16|573.76|0
1637347760000|2021-11-19 18:49:20|576.52|574.12|576.89|574.49|576.89|574.49|576.52|574.12|0
1637347770000|2021-11-19 18:49:30|576.71|574.31|576.71|574.31|576.71|574.31|576.52|574.12|0
1637347780000|2021-11-19 18:49:40|577.07|574.67|576.89|574.49|577.07|574.67|576.89|574.49|0
1637347790000|2021-11-19 18:49:50|577.07|574.67|577.35|574.95|577.35|574.95|577.07|574.67|0
1637347800000|2021-11-19 18:50:00|577.44|575.04|577.63|575.23|577.63|575.23|577.26|574.86|0
1637347810000|2021-11-19 18:50:10|577.81|575.41|577.99|575.59|577.99|575.59|577.81|575.41|0
1637347820000|2021-11-19 18:50:20|578.18|575.78|578.36|575.96|578.36|575.96|577.99|575.59|0
1637347830000|2021-11-19 18:50:30|578.55|576.15|578.73|576.33|578.73|576.33|578.55|576.15|0
1637347840000|2021-11-19 18:50:40|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1637347850000|2021-11-19 18:50:50|579.1|576.7|578.91|576.51|579.1|576.7|578.91|576.51|0
1637347860000|2021-11-19 18:51:00|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1637347870000|2021-11-19 18:51:10|578.91|576.51|578.36|575.96|578.91|576.51|578.36|575.96|0
1637347880000|2021-11-19 18:51:20|578.55|576.15|578.73|576.33|578.73|576.33|578.55|576.15|0
1637347890000|2021-11-19 18:51:30|578.55|576.15|578.73|576.33|578.73|576.33|578.55|576.15|0
1637347900000|2021-11-19 18:51:40|578.91|576.51|579.1|576.7|579.1|576.7|578.91|576.51|0
1637347910000|2021-11-19 18:51:50|579.28|576.88|579.1|576.7|579.28|576.88|579.1|576.7|0
1637347920000|2021-11-19 18:52:00|578.91|576.51|579.1|576.7|579.1|576.7|578.91|576.51|0
1637347930000|2021-11-19 18:52:10|579.28|576.88|579.1|576.7|579.28|576.88|579.1|576.7|0
1637347940000|2021-11-19 18:52:20|579.28|576.88|579.28|576.88|579.28|576.88|579.28|576.88|0
1637347950000|2021-11-19 18:52:30|579.1|576.7|579.28|576.88|579.28|576.88|579.1|576.7|0
1637347960000|2021-11-19 18:52:40|579.47|577.07|579.28|576.88|579.47|577.07|579.28|576.88|0
1637347970000|2021-11-19 18:52:50|579.47|577.07|579.28|576.88|579.47|577.07|579.28|576.88|0
1637347980000|2021-11-19 18:53:00|579.47|577.07|579.28|576.88|579.47|577.07|579.28|576.88|0
1637347990000|2021-11-19 18:53:10|579.47|577.07|579.28|576.88|579.47|577.07|579.28|576.88|0
1637348000000|2021-11-19 18:53:20|579.47|577.07|579.28|576.88|579.47|577.07|579.28|576.88|0
1637348010000|2021-11-19 18:53:30|579.1|576.7|579.28|576.88|579.28|576.88|579.1|576.7|0
1637348020000|2021-11-19 18:53:40|579.1|576.7|579.47|577.07|579.47|577.07|579.1|576.7|0
1637348030000|2021-11-19 18:53:50|579.28|576.88|579.28|576.88|579.28|576.88|579.1|576.7|0
1637348040000|2021-11-19 18:54:00|579.1|576.7|579.47|577.07|579.47|577.07|579.1|576.7|0
1637348050000|2021-11-19 18:54:10|579.65|577.25|579.83|577.43|579.83|577.43|579.65|577.25|0
1637348060000|2021-11-19 18:54:20|580.02|577.62|579.83|577.43|580.02|577.62|579.83|577.43|0
1637348070000|2021-11-19 18:54:30|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1637348080000|2021-11-19 18:54:40|579.74|577.34|579.83|577.43|579.83|577.43|579.74|577.34|0
1637348090000|2021-11-19 18:54:50|580.02|577.62|579.83|577.43|580.02|577.62|579.83|577.43|0
1637348100000|2021-11-19 18:55:00|580.02|577.62|580.2|577.8|580.2|577.8|579.83|577.43|0
1637348110000|2021-11-19 18:55:10|580.02|577.62|580.2|577.8|580.2|577.8|580.02|577.62|0
1637348120000|2021-11-19 18:55:20|580.02|577.62|579.83|577.43|580.02|577.62|579.83|577.43|0
1637348130000|2021-11-19 18:55:30|580.02|577.62|580.02|577.62|580.02|577.62|580.02|577.62|0
1637348140000|2021-11-19 18:55:40|579.83|577.43|579.83|577.43|580.02|577.62|579.83|577.43|0
1637348160000|2021-11-19 18:56:00|580.02|577.62|579.83|577.43|580.02|577.62|579.83|577.43|0
1637348170000|2021-11-19 18:56:10|580.02|577.62|580.02|577.62|580.02|577.62|580.02|577.62|0
1637348180000|2021-11-19 18:56:20|580.2|577.8|580.02|577.62|580.2|577.8|580.02|577.62|0
1637348190000|2021-11-19 18:56:30|580.2|577.8|580.11|577.71|580.2|577.8|580.11|577.71|0
1637348200000|2021-11-19 18:56:40|580.2|577.8|580.2|577.8|580.2|577.8|580.2|577.8|0
1637348210000|2021-11-19 18:56:50|580.39|577.99|580.39|577.99|580.39|577.99|580.2|577.8|0
1637348220000|2021-11-19 18:57:00|580.57|578.17|580.57|578.17|580.57|578.17|580.57|578.17|0
1637348230000|2021-11-19 18:57:10|580.39|577.99|580.57|578.17|580.57|578.17|580.39|577.99|0
1637348240000|2021-11-19 18:57:20|580.39|577.99|580.2|577.8|580.39|577.99|580.2|577.8|0
1637348250000|2021-11-19 18:57:30|580.57|578.17|580.57|578.17|580.57|578.17|580.39|577.99|0
1637348260000|2021-11-19 18:57:40|580.39|577.99|580.2|577.8|580.39|577.99|580.2|577.8|0
1637348270000|2021-11-19 18:57:50|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1637348280000|2021-11-19 18:58:00|580.2|577.8|580.57|578.17|580.57|578.17|580.2|577.8|0
1637348300000|2021-11-19 18:58:20|580.75|578.35|580.94|578.54|580.94|578.54|580.75|578.35|0
1637348310000|2021-11-19 18:58:30|580.75|578.35|580.94|578.54|580.94|578.54|580.75|578.35|0
1637348320000|2021-11-19 18:58:40|581.12|578.72|581.31|578.91|581.31|578.91|581.12|578.72|0
1637348330000|2021-11-19 18:58:50|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1637348340000|2021-11-19 18:59:00|580.94|578.54|580.94|578.54|581.12|578.72|580.94|578.54|0
1637348350000|2021-11-19 18:59:10|581.12|578.72|580.94|578.54|581.12|578.72|580.94|578.54|0
1637348370000|2021-11-19 18:59:30|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1637348380000|2021-11-19 18:59:40|580.94|578.54|581.12|578.72|581.12|578.72|580.94|578.54|0
1637348390000|2021-11-19 18:59:50|580.94|578.54|581.31|578.91|581.31|578.91|580.94|578.54|0
1637348400000|2021-11-19 19:00:00|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1637348410000|2021-11-19 19:00:10|581.31|578.91|581.31|578.91|581.31|578.91|580.94|578.54|0
1637348420000|2021-11-19 19:00:20|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1637348440000|2021-11-19 19:00:40|581.12|578.72|580.94|578.54|581.12|578.72|580.94|578.54|0
1637348450000|2021-11-19 19:00:50|580.75|578.35|580.57|578.17|580.75|578.35|580.57|578.17|0
1637348460000|2021-11-19 19:01:00|580.75|578.35|580.94|578.54|581.12|578.72|580.75|578.35|0
1637348470000|2021-11-19 19:01:10|581.49|579.09|581.31|578.91|581.49|579.09|581.31|578.91|0
1637348480000|2021-11-19 19:01:20|581.49|579.09|581.58|579.18|581.68|579.28|581.49|579.09|0
1637348490000|2021-11-19 19:01:30|581.49|579.09|581.49|579.09|581.68|579.28|581.49|579.09|0
1637348500000|2021-11-19 19:01:40|581.68|579.28|581.49|579.09|581.68|579.28|581.49|579.09|0
1637348510000|2021-11-19 19:01:50|581.31|578.91|581.12|578.72|581.31|578.91|581.12|578.72|0
1637348520000|2021-11-19 19:02:00|581.31|578.91|581.49|579.09|581.49|579.09|581.31|578.91|0
1637348530000|2021-11-19 19:02:10|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1637348540000|2021-11-19 19:02:20|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1637348550000|2021-11-19 19:02:30|581.68|579.28|581.68|579.28|581.68|579.28|581.49|579.09|0
1637348560000|2021-11-19 19:02:40|581.49|579.09|581.67|579.27|581.68|579.28|581.49|579.09|0
1637348570000|2021-11-19 19:02:50|581.49|579.09|581.31|578.91|581.49|579.09|581.31|578.91|0
1637348580000|2021-11-19 19:03:00|581.58|579.18|581.67|579.27|581.67|579.27|581.49|579.09|0
1637348590000|2021-11-19 19:03:10|581.49|579.09|581.49|579.09|581.67|579.27|581.49|579.09|0
1637348600000|2021-11-19 19:03:20|581.67|579.27|581.12|578.72|581.67|579.27|581.12|578.72|0
1637348610000|2021-11-19 19:03:30|581.49|579.09|581.31|578.91|581.49|579.09|581.31|578.91|0
1637348620000|2021-11-19 19:03:40|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1637348630000|2021-11-19 19:03:50|580.94|578.54|581.31|578.91|581.31|578.91|580.94|578.54|0
1637348640000|2021-11-19 19:04:00|581.49|579.09|581.31|578.91|581.49|579.09|581.31|578.91|0
1637348650000|2021-11-19 19:04:10|580.94|578.54|580.94|578.54|580.94|578.54|580.94|578.54|0
1637348660000|2021-11-19 19:04:20|581.12|578.72|580.94|578.54|581.12|578.72|580.94|578.54|0
1637348670000|2021-11-19 19:04:30|581.12|578.72|580.94|578.54|581.12|578.72|580.94|578.54|0
1637348680000|2021-11-19 19:04:40|580.75|578.35|581.31|578.91|581.31|578.91|580.75|578.35|0
1637348690000|2021-11-19 19:04:50|581.3|578.9|581.12|578.72|581.3|578.9|580.94|578.54|0
1637348700000|2021-11-19 19:05:00|581.02|578.62|581.12|578.72|581.3|578.9|581.02|578.62|0
1637348720000|2021-11-19 19:05:20|581.49|579.09|581.12|578.72|581.49|579.09|581.12|578.72|0
1637348730000|2021-11-19 19:05:30|580.94|578.54|581.12|578.72|581.12|578.72|580.94|578.54|0
1637348740000|2021-11-19 19:05:40|581.3|578.9|581.49|579.09|581.49|579.09|581.3|578.9|0
1637348750000|2021-11-19 19:05:50|581.67|579.27|581.67|579.27|581.67|579.27|581.67|579.27|0
1637348760000|2021-11-19 19:06:00|581.49|579.09|581.58|579.18|581.67|579.27|581.49|579.09|0
1637348770000|2021-11-19 19:06:10|581.49|579.09|581.49|579.09|581.49|579.09|581.3|578.9|0
1637348790000|2021-11-19 19:06:30|581.3|578.9|581.3|578.9|581.39|578.99|581.3|578.9|0
1637348800000|2021-11-19 19:06:40|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1637348810000|2021-11-19 19:06:50|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1637348820000|2021-11-19 19:07:00|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1637348840000|2021-11-19 19:07:20|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1637348850000|2021-11-19 19:07:30|581.39|578.99|581.3|578.9|581.49|579.09|581.3|578.9|0
1637348860000|2021-11-19 19:07:40|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1637348870000|2021-11-19 19:07:50|581.3|578.9|581.3|578.9|581.49|579.09|581.3|578.9|0
1637348880000|2021-11-19 19:08:00|581.49|579.09|581.67|579.27|581.67|579.27|581.49|579.09|0
1637348890000|2021-11-19 19:08:10|581.86|579.46|581.3|578.9|581.86|579.46|581.3|578.9|0
1637348900000|2021-11-19 19:08:20|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1637348910000|2021-11-19 19:08:30|581.3|578.9|581.67|579.27|581.67|579.27|581.3|578.9|0
1637348920000|2021-11-19 19:08:40|581.76|579.36|581.67|579.27|581.86|579.46|581.67|579.27|0
1637348940000|2021-11-19 19:09:00|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1637348950000|2021-11-19 19:09:10|581.67|579.27|581.86|579.46|581.86|579.46|581.67|579.27|0
1637348960000|2021-11-19 19:09:20|582.04|579.64|582.04|579.64|582.04|579.64|581.86|579.46|0
1637348970000|2021-11-19 19:09:30|581.86|579.46|581.86|579.46|582.04|579.64|581.86|579.46|0
1637348980000|2021-11-19 19:09:40|582.04|579.64|582.04|579.64|582.04|579.64|582.04|579.64|0
1637348990000|2021-11-19 19:09:50|582.23|579.83|582.23|579.83|582.23|579.83|582.23|579.83|0
1637349000000|2021-11-19 19:10:00|582.04|579.64|582.04|579.64|582.23|579.83|582.04|579.64|0
1637349010000|2021-11-19 19:10:10|582.23|579.83|582.04|579.64|582.23|579.83|582.04|579.64|0
1637349020000|2021-11-19 19:10:20|581.86|579.46|581.49|579.09|581.86|579.46|581.49|579.09|0
1637349030000|2021-11-19 19:10:30|581.67|579.27|581.67|579.27|581.67|579.27|581.67|579.27|0
1637349040000|2021-11-19 19:10:40|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1637349060000|2021-11-19 19:11:00|581.67|579.27|581.67|579.27|581.86|579.46|581.67|579.27|0
1637349070000|2021-11-19 19:11:10|582.04|579.64|582.04|579.64|582.23|579.83|582.04|579.64|0
1637349080000|2021-11-19 19:11:20|582.22|579.82|582.41|580.01|582.41|580.01|582.22|579.82|0
1637349090000|2021-11-19 19:11:30|582.22|579.82|582.41|580.01|582.41|580.01|582.22|579.82|0
1637349100000|2021-11-19 19:11:40|582.59|580.19|582.78|580.38|582.78|580.38|582.59|580.19|0
1637349110000|2021-11-19 19:11:50|582.96|580.56|582.78|580.38|582.96|580.56|582.78|580.38|0
1637349120000|2021-11-19 19:12:00|582.59|580.19|582.59|580.19|582.78|580.38|582.59|580.19|0
1637349130000|2021-11-19 19:12:10|582.78|580.38|582.59|580.19|582.78|580.38|582.59|580.19|0
1637349140000|2021-11-19 19:12:20|582.41|580.01|582.41|580.01|582.41|580.01|582.41|580.01|0
1637349150000|2021-11-19 19:12:30|582.59|580.19|582.59|580.19|582.59|580.19|582.41|580.01|0
1637349170000|2021-11-19 19:12:50|582.78|580.38|582.59|580.19|582.78|580.38|582.59|580.19|0
1637349180000|2021-11-19 19:13:00|582.78|580.38|582.96|580.56|582.96|580.56|582.78|580.38|0
1637349190000|2021-11-19 19:13:10|583.15|580.75|582.96|580.56|583.15|580.75|582.96|580.56|0
1637349200000|2021-11-19 19:13:20|582.78|580.38|582.78|580.38|582.78|580.38|582.78|580.38|0
1637349210000|2021-11-19 19:13:30|582.96|580.56|582.59|580.19|582.96|580.56|582.59|580.19|0
1637349220000|2021-11-19 19:13:40|582.22|579.82|582.22|579.82|582.22|579.82|582.22|579.82|0
1637349230000|2021-11-19 19:13:50|582.41|580.01|582.59|580.19|582.59|580.19|582.41|580.01|0
1637349240000|2021-11-19 19:14:00|582.41|580.01|582.41|580.01|582.41|580.01|582.41|580.01|0
1637349250000|2021-11-19 19:14:10|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1637349260000|2021-11-19 19:14:20|582.41|580.01|582.41|580.01|582.59|580.19|582.41|580.01|0
1637349270000|2021-11-19 19:14:30|582.31|579.91|582.31|579.91|582.31|579.91|582.31|579.91|0
1637349280000|2021-11-19 19:14:40|582.22|579.82|582.41|580.01|582.41|580.01|582.22|579.82|0
1637349310000|2021-11-19 19:15:10|582.59|580.19|582.59|580.19|582.59|580.19|582.41|580.01|0
1637349320000|2021-11-19 19:15:20|582.78|580.38|582.59|580.19|582.78|580.38|582.59|580.19|0
1637349330000|2021-11-19 19:15:30|582.41|580.01|582.22|579.82|582.41|580.01|582.22|579.82|0
1637349340000|2021-11-19 19:15:40|582.41|580.01|582.59|580.19|582.59|580.19|582.41|580.01|0
1637349350000|2021-11-19 19:15:50|582.41|580.01|582.22|579.82|582.41|580.01|582.22|579.82|0
1637349370000|2021-11-19 19:16:10|582.04|579.64|582.04|579.64|582.04|579.64|582.04|579.64|0
1637349390000|2021-11-19 19:16:30|582.22|579.82|582.04|579.64|582.22|579.82|582.04|579.64|0
1637349400000|2021-11-19 19:16:40|582.22|579.82|582.59|580.19|582.59|580.19|582.22|579.82|0
1637349410000|2021-11-19 19:16:50|582.41|580.01|582.41|580.01|582.41|580.01|582.41|580.01|0
1637349420000|2021-11-19 19:17:00|582.22|579.82|582.41|580.01|582.59|580.19|582.22|579.82|0
1637349430000|2021-11-19 19:17:10|582.22|579.82|582.41|580.01|582.41|580.01|582.22|579.82|0
1637349440000|2021-11-19 19:17:20|582.31|579.91|582.41|580.01|582.41|580.01|582.31|579.91|0
1637349470000|2021-11-19 19:17:50|582.22|579.82|582.41|580.01|582.41|580.01|582.22|579.82|0
1637349480000|2021-11-19 19:18:00|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1637349490000|2021-11-19 19:18:10|582.78|580.38|582.96|580.56|582.96|580.56|582.78|580.38|0
1637349500000|2021-11-19 19:18:20|583.15|580.75|583.15|580.75|583.15|580.75|582.96|580.56|0
1637349520000|2021-11-19 19:18:40|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1637349530000|2021-11-19 19:18:50|583.51|581.11|583.33|580.93|583.51|581.11|583.33|580.93|0
1637349540000|2021-11-19 19:19:00|583.51|581.11|583.33|580.93|583.51|581.11|583.33|580.93|0
1637349550000|2021-11-19 19:19:10|583.14|580.74|582.78|580.38|583.14|580.74|582.78|580.38|0
1637349570000|2021-11-19 19:19:30|582.41|580.01|582.41|580.01|582.59|580.19|582.41|580.01|0
1637349590000|2021-11-19 19:19:50|582.59|580.19|582.59|580.19|582.78|580.38|582.59|580.19|0
1637349600000|2021-11-19 19:20:00|582.78|580.38|582.96|580.56|582.96|580.56|582.78|580.38|0
1637349610000|2021-11-19 19:20:10|583.14|580.74|583.14|580.74|583.14|580.74|582.96|580.56|0
1637349620000|2021-11-19 19:20:20|582.96|580.56|583.14|580.74|583.14|580.74|582.96|580.56|0
1637349630000|2021-11-19 19:20:30|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1637349640000|2021-11-19 19:20:40|583.14|580.74|583.33|580.93|583.33|580.93|583.14|580.74|0
1637349650000|2021-11-19 19:20:50|583.14|580.74|583.33|580.93|583.33|580.93|583.14|580.74|0
1637349660000|2021-11-19 19:21:00|583.14|580.74|582.96|580.56|583.14|580.74|582.96|580.56|0
1637349670000|2021-11-19 19:21:10|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1637349680000|2021-11-19 19:21:20|583.05|580.65|583.33|580.93|583.33|580.93|583.05|580.65|0
1637349690000|2021-11-19 19:21:30|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1637349700000|2021-11-19 19:21:40|583.33|580.93|583.51|581.11|583.51|581.11|583.33|580.93|0
1637349710000|2021-11-19 19:21:50|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1637349720000|2021-11-19 19:22:00|583.51|581.11|583.14|580.74|583.51|581.11|583.14|580.74|0
1637349730000|2021-11-19 19:22:10|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1637349740000|2021-11-19 19:22:20|582.77|580.37|583.14|580.74|583.14|580.74|582.77|580.37|0
1637349760000|2021-11-19 19:22:40|582.96|580.56|582.77|580.37|583.14|580.74|582.77|580.37|0
1637349770000|2021-11-19 19:22:50|582.96|580.56|582.77|580.37|582.96|580.56|582.77|580.37|0
1637349780000|2021-11-19 19:23:00|582.59|580.19|582.49|580.09|582.59|580.19|582.49|580.09|0
1637349790000|2021-11-19 19:23:10|582.59|580.19|582.4|580|582.59|580.19|582.4|580|0
1637349810000|2021-11-19 19:23:30|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1637349820000|2021-11-19 19:23:40|582.77|580.37|582.77|580.37|582.77|580.37|582.77|580.37|0
1637349830000|2021-11-19 19:23:50|582.59|580.19|582.77|580.37|582.77|580.37|582.59|580.19|0
1637349840000|2021-11-19 19:24:00|582.96|580.56|583.14|580.74|583.14|580.74|582.96|580.56|0
1637349850000|2021-11-19 19:24:10|583.33|580.93|583.14|580.74|583.33|580.93|583.14|580.74|0
1637349860000|2021-11-19 19:24:20|582.96|580.56|582.96|580.56|582.96|580.56|582.86|580.46|0
1637349870000|2021-11-19 19:24:30|583.05|580.65|582.96|580.56|583.05|580.65|582.96|580.56|0
1637349880000|2021-11-19 19:24:40|583.14|580.74|583.14|580.74|583.14|580.74|583.05|580.65|0
1637349890000|2021-11-19 19:24:50|582.96|580.56|582.96|580.56|582.96|580.56|582.77|580.37|0
1637349900000|2021-11-19 19:25:00|583.14|580.74|583.33|580.93|583.33|580.93|583.14|580.74|0
1637349930000|2021-11-19 19:25:30|582.96|580.56|582.77|580.37|582.96|580.56|582.77|580.37|0
1637349940000|2021-11-19 19:25:40|582.96|580.56|582.86|580.46|582.96|580.56|582.77|580.37|0
1637349950000|2021-11-19 19:25:50|582.77|580.37|582.96|580.56|582.96|580.56|582.77|580.37|0
1637349960000|2021-11-19 19:26:00|583.14|580.74|582.96|580.56|583.14|580.74|582.96|580.56|0
1637349970000|2021-11-19 19:26:10|582.77|580.37|582.77|580.37|582.86|580.46|582.77|580.37|0
1637349980000|2021-11-19 19:26:20|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1637349990000|2021-11-19 19:26:30|582.77|580.37|582.77|580.37|582.77|580.37|582.77|580.37|0
1637350000000|2021-11-19 19:26:40|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1637350010000|2021-11-19 19:26:50|582.4|580|582.4|580|582.59|580.19|582.4|580|0
1637350020000|2021-11-19 19:27:00|582.59|580.19|582.4|580|582.59|580.19|582.31|579.91|0
1637350030000|2021-11-19 19:27:10|582.22|579.82|582.22|579.82|582.22|579.82|582.22|579.82|0
1637350040000|2021-11-19 19:27:20|581.28|578.88|581.28|578.88|581.28|578.88|581.28|578.88|0
1637350050000|2021-11-19 19:27:30|581.1|578.7|580.91|578.51|581.1|578.7|580.91|578.51|0
1637350060000|2021-11-19 19:27:40|580.73|578.33|580.91|578.51|580.91|578.51|580.73|578.33|0
1637350070000|2021-11-19 19:27:50|582.07|579.67|582.07|579.67|582.07|579.67|582.07|579.67|0
1637350080000|2021-11-19 19:28:00|581.88|579.48|582.07|579.67|582.07|579.67|581.88|579.48|0
1637350090000|2021-11-19 19:28:10|582.25|579.85|582.25|579.85|582.25|579.85|582.25|579.85|0
1637350100000|2021-11-19 19:28:20|582.07|579.67|582.25|579.85|582.25|579.85|582.07|579.67|0
1637350110000|2021-11-19 19:28:30|581.88|579.48|581.7|579.3|581.88|579.48|581.7|579.3|0
1637350120000|2021-11-19 19:28:40|581.51|579.11|581.51|579.11|581.51|579.11|581.51|579.11|0
1637350130000|2021-11-19 19:28:50|581.7|579.3|581.7|579.3|581.88|579.48|581.7|579.3|0
1637350140000|2021-11-19 19:29:00|581.88|579.48|581.7|579.3|581.88|579.48|581.7|579.3|0
1637350150000|2021-11-19 19:29:10|581.88|579.48|581.33|578.93|581.88|579.48|581.33|578.93|0
1637350160000|2021-11-19 19:29:20|581.14|578.74|580.77|578.37|581.14|578.74|580.77|578.37|0
1637350170000|2021-11-19 19:29:30|580.96|578.56|581.14|578.74|581.14|578.74|580.96|578.56|0
1637350180000|2021-11-19 19:29:40|580.96|578.56|580.77|578.37|581.05|578.65|580.77|578.37|0
1637350190000|2021-11-19 19:29:50|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1637350200000|2021-11-19 19:30:00|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1637350210000|2021-11-19 19:30:10|580.96|578.56|581.14|578.74|581.33|578.93|580.96|578.56|0
1637350220000|2021-11-19 19:30:20|581.51|579.11|581.51|579.11|581.51|579.11|581.51|579.11|0
1637350230000|2021-11-19 19:30:30|581.7|579.3|581.51|579.11|581.7|579.3|581.51|579.11|0
1637350240000|2021-11-19 19:30:40|581.7|579.3|581.51|579.11|581.7|579.3|581.51|579.11|0
1637350250000|2021-11-19 19:30:50|581.7|579.3|581.7|579.3|581.7|579.3|581.7|579.3|0
1637350260000|2021-11-19 19:31:00|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1637350270000|2021-11-19 19:31:10|581.7|579.3|581.33|578.93|581.7|579.3|581.33|578.93|0
1637350280000|2021-11-19 19:31:20|581.14|578.74|581.14|578.74|581.14|578.74|581.14|578.74|0
1637350290000|2021-11-19 19:31:30|581.33|578.93|581.51|579.11|581.51|579.11|581.33|578.93|0
1637350300000|2021-11-19 19:31:40|581.33|578.93|581.51|579.11|581.51|579.11|581.33|578.93|0
1637350310000|2021-11-19 19:31:50|581.33|578.93|581.33|578.93|581.33|578.93|581.33|578.93|0
1637350320000|2021-11-19 19:32:00|581.14|578.74|581.14|578.74|581.14|578.74|581.14|578.74|0
1637350330000|2021-11-19 19:32:10|580.96|578.56|580.77|578.37|580.96|578.56|580.77|578.37|0
1637350340000|2021-11-19 19:32:20|580.86|578.46|580.77|578.37|580.86|578.46|580.77|578.37|0
1637350350000|2021-11-19 19:32:30|580.59|578.19|580.77|578.37|580.96|578.56|580.59|578.19|0
1637350360000|2021-11-19 19:32:40|580.96|578.56|580.96|578.56|580.96|578.56|580.96|578.56|0
1637350370000|2021-11-19 19:32:50|580.77|578.37|580.4|578|580.77|578.37|580.4|578|0
1637350380000|2021-11-19 19:33:00|580.22|577.82|579.94|577.54|580.22|577.82|579.94|577.54|0
1637350390000|2021-11-19 19:33:10|579.85|577.45|579.48|577.08|579.85|577.45|579.48|577.08|0
1637350400000|2021-11-19 19:33:20|579.3|576.9|579.11|576.71|579.3|576.9|579.11|576.71|0
1637350410000|2021-11-19 19:33:30|578.93|576.53|578.74|576.34|578.93|576.53|578.56|576.16|0
1637350420000|2021-11-19 19:33:40|578.93|576.53|578.56|576.16|578.93|576.53|578.56|576.16|0
1637350430000|2021-11-19 19:33:50|578.74|576.34|578.56|576.16|578.74|576.34|578.56|576.16|0
1637350440000|2021-11-19 19:34:00|578.74|576.34|578.74|576.34|578.74|576.34|578.56|576.16|0
1637350450000|2021-11-19 19:34:10|578.56|576.16|578.19|575.79|578.56|576.16|578.19|575.79|0
1637350460000|2021-11-19 19:34:20|578.38|575.98|578.56|576.16|578.56|576.16|578.38|575.98|0
1637350470000|2021-11-19 19:34:30|579.11|576.71|579.3|576.9|579.3|576.9|579.11|576.71|0
1637350480000|2021-11-19 19:34:40|579.48|577.08|579.48|577.08|579.48|577.08|579.3|576.9|0
1637350490000|2021-11-19 19:34:50|579.3|576.9|579.48|577.08|579.48|577.08|579.3|576.9|0
1637350500000|2021-11-19 19:35:00|579.3|576.9|579.3|576.9|579.48|577.08|579.3|576.9|0
1637350510000|2021-11-19 19:35:10|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1637350520000|2021-11-19 19:35:20|578.93|576.53|578.93|576.53|578.93|576.53|578.74|576.34|0
1637350530000|2021-11-19 19:35:30|579.11|576.71|578.93|576.53|579.11|576.71|578.93|576.53|0
1637350540000|2021-11-19 19:35:40|579.11|576.71|578.93|576.53|579.11|576.71|578.93|576.53|0
1637350550000|2021-11-19 19:35:50|579.11|576.71|579.3|576.9|579.3|576.9|579.11|576.71|0
1637350560000|2021-11-19 19:36:00|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1637350570000|2021-11-19 19:36:10|579.3|576.9|579.48|577.08|579.48|577.08|579.3|576.9|0
1637350590000|2021-11-19 19:36:30|579.66|577.26|579.85|577.45|579.85|577.45|579.66|577.26|0
1637350600000|2021-11-19 19:36:40|580.03|577.63|580.03|577.63|580.22|577.82|580.03|577.63|0
1637350610000|2021-11-19 19:36:50|580.22|577.82|580.03|577.63|580.22|577.82|580.03|577.63|0
1637350620000|2021-11-19 19:37:00|579.85|577.45|579.85|577.45|579.85|577.45|579.85|577.45|0
1637350630000|2021-11-19 19:37:10|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637350640000|2021-11-19 19:37:20|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1637350650000|2021-11-19 19:37:30|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637350680000|2021-11-19 19:38:00|580.22|577.82|580.22|577.82|580.22|577.82|580.12|577.72|0
1637350690000|2021-11-19 19:38:10|580.03|577.63|580.03|577.63|580.03|577.63|579.94|577.54|0
1637350700000|2021-11-19 19:38:20|579.85|577.45|580.03|577.63|580.03|577.63|579.66|577.26|0
1637350710000|2021-11-19 19:38:30|579.85|577.45|580.03|577.63|580.03|577.63|579.85|577.45|0
1637350730000|2021-11-19 19:38:50|579.85|577.45|579.85|577.45|579.85|577.45|579.66|577.26|0
1637350740000|2021-11-19 19:39:00|579.66|577.26|579.66|577.26|579.66|577.26|579.66|577.26|0
1637350750000|2021-11-19 19:39:10|579.48|577.08|579.48|577.08|579.48|577.08|579.48|577.08|0
1637350770000|2021-11-19 19:39:30|579.66|577.26|579.66|577.26|579.66|577.26|579.66|577.26|0
1637350790000|2021-11-19 19:39:50|579.48|577.08|579.48|577.08|579.48|577.08|579.48|577.08|0
1637350800000|2021-11-19 19:40:00|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1637350810000|2021-11-19 19:40:10|579.66|577.26|579.48|577.08|579.66|577.26|579.48|577.08|0
1637350820000|2021-11-19 19:40:20|579.29|576.89|579.11|576.71|579.29|576.89|579.11|576.71|0
1637350830000|2021-11-19 19:40:30|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1637350850000|2021-11-19 19:40:50|579.48|577.08|579.85|577.45|579.85|577.45|579.48|577.08|0
1637350860000|2021-11-19 19:41:00|580.03|577.63|580.22|577.82|580.22|577.82|580.03|577.63|0
1637350870000|2021-11-19 19:41:10|580.4|578|580.58|578.18|580.58|578.18|580.4|578|0
1637350880000|2021-11-19 19:41:20|580.4|578|580.58|578.18|580.58|578.18|580.4|578|0
1637350890000|2021-11-19 19:41:30|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1637350900000|2021-11-19 19:41:40|580.95|578.55|580.77|578.37|580.95|578.55|580.77|578.37|0
1637350910000|2021-11-19 19:41:50|580.95|578.55|580.77|578.37|580.95|578.55|580.77|578.37|0
1637350920000|2021-11-19 19:42:00|580.95|578.55|580.58|578.18|580.95|578.55|580.58|578.18|0
1637350930000|2021-11-19 19:42:10|580.4|578|580.58|578.18|580.58|578.18|580.4|578|0
1637350940000|2021-11-19 19:42:20|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1637350950000|2021-11-19 19:42:30|580.4|578|580.58|578.18|580.58|578.18|580.4|578|0
1637350960000|2021-11-19 19:42:40|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637350970000|2021-11-19 19:42:50|579.85|577.45|579.66|577.26|579.85|577.45|579.66|577.26|0
1637350980000|2021-11-19 19:43:00|579.85|577.45|579.66|577.26|579.85|577.45|579.66|577.26|0
1637351000000|2021-11-19 19:43:20|579.85|577.45|579.66|577.26|579.85|577.45|579.66|577.26|0
1637351010000|2021-11-19 19:43:30|579.85|577.45|579.85|577.45|579.85|577.45|579.66|577.26|0
1637351020000|2021-11-19 19:43:40|580.21|577.81|580.4|578|580.4|578|580.21|577.81|0
1637351030000|2021-11-19 19:43:50|580.58|578.18|580.4|578|580.58|578.18|580.4|578|0
1637351050000|2021-11-19 19:44:10|580.21|577.81|580.4|578|580.4|578|580.21|577.81|0
1637351060000|2021-11-19 19:44:20|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637351080000|2021-11-19 19:44:40|580.4|578|580.4|578|580.4|578|580.4|578|0
1637351090000|2021-11-19 19:44:50|580.58|578.18|580.21|577.81|580.58|578.18|580.21|577.81|0
1637351100000|2021-11-19 19:45:00|580.4|578|580.21|577.81|580.4|578|580.03|577.63|0
1637351110000|2021-11-19 19:45:10|580.03|577.63|580.03|577.63|580.21|577.81|580.03|577.63|0
1637351120000|2021-11-19 19:45:20|580.21|577.81|579.66|577.26|580.21|577.81|579.66|577.26|0
1637351130000|2021-11-19 19:45:30|579.84|577.44|580.58|578.18|580.58|578.18|579.84|577.44|0
1637351140000|2021-11-19 19:45:40|580.4|578|580.77|578.37|580.77|578.37|580.4|578|0
1637351150000|2021-11-19 19:45:50|580.95|578.55|580.77|578.37|580.95|578.55|580.77|578.37|0
1637351160000|2021-11-19 19:46:00|580.58|578.18|580.21|577.81|580.58|578.18|580.21|577.81|0
1637351170000|2021-11-19 19:46:10|580.4|578|580.4|578|580.58|578.18|580.4|578|0
1637351180000|2021-11-19 19:46:20|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637351190000|2021-11-19 19:46:30|580.77|578.37|580.58|578.18|580.77|578.37|580.58|578.18|0
1637351200000|2021-11-19 19:46:40|580.4|578|580.58|578.18|580.58|578.18|580.4|578|0
1637351210000|2021-11-19 19:46:50|580.21|577.81|580.67|578.27|580.67|578.27|580.21|577.81|0
1637351220000|2021-11-19 19:47:00|580.58|578.18|580.77|578.37|580.95|578.55|580.58|578.18|0
1637351230000|2021-11-19 19:47:10|580.4|578|580.21|577.81|580.4|578|580.21|577.81|0
1637351240000|2021-11-19 19:47:20|580.4|578|580.4|578|580.4|578|580.21|577.81|0
1637351250000|2021-11-19 19:47:30|580.58|578.18|580.4|578|580.58|578.18|580.21|577.81|0
1637351260000|2021-11-19 19:47:40|580.21|577.81|579.84|577.44|580.21|577.81|579.84|577.44|0
1637351270000|2021-11-19 19:47:50|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637351280000|2021-11-19 19:48:00|579.84|577.44|580.03|577.63|580.21|577.81|579.84|577.44|0
1637351290000|2021-11-19 19:48:10|579.84|577.44|580.03|577.63|580.03|577.63|579.84|577.44|0
1637351300000|2021-11-19 19:48:20|579.84|577.44|580.03|577.63|580.03|577.63|579.84|577.44|0
1637351310000|2021-11-19 19:48:30|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637351320000|2021-11-19 19:48:40|580.03|577.63|580.03|577.63|580.03|577.63|579.93|577.53|0
1637351330000|2021-11-19 19:48:50|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637351340000|2021-11-19 19:49:00|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637351350000|2021-11-19 19:49:10|579.84|577.44|580.03|577.63|580.03|577.63|579.84|577.44|0
1637351360000|2021-11-19 19:49:20|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1637351370000|2021-11-19 19:49:30|579.66|577.26|579.84|577.44|579.84|577.44|579.66|577.26|0
1637351380000|2021-11-19 19:49:40|580.03|577.63|580.03|577.63|580.03|577.63|579.84|577.44|0
1637351390000|2021-11-19 19:49:50|579.84|577.44|580.21|577.81|580.21|577.81|579.84|577.44|0
1637351400000|2021-11-19 19:50:00|580.4|578|580.03|577.63|580.4|578|580.03|577.63|0
1637351410000|2021-11-19 19:50:10|579.84|577.44|580.03|577.63|580.03|577.63|579.66|577.26|0
1637351420000|2021-11-19 19:50:20|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637351430000|2021-11-19 19:50:30|580.4|578|580.58|578.18|580.58|578.18|580.4|578|0
1637351440000|2021-11-19 19:50:40|580.4|578|580.4|578|580.4|578|580.4|578|0
1637351450000|2021-11-19 19:50:50|580.48|578.08|580.58|578.18|580.58|578.18|580.48|578.08|0
1637351460000|2021-11-19 19:51:00|580.76|578.36|580.95|578.55|580.95|578.55|580.76|578.36|0
1637351470000|2021-11-19 19:51:10|580.76|578.36|580.95|578.55|580.95|578.55|580.76|578.36|0
1637351480000|2021-11-19 19:51:20|580.76|578.36|581.13|578.73|581.13|578.73|580.76|578.36|0
1637351490000|2021-11-19 19:51:30|581.32|578.92|581.32|578.92|581.32|578.92|581.32|578.92|0
1637351500000|2021-11-19 19:51:40|581.13|578.73|581.32|578.92|581.32|578.92|581.13|578.73|0
1637351520000|2021-11-19 19:52:00|581.5|579.1|580.95|578.55|581.5|579.1|580.95|578.55|0
1637351530000|2021-11-19 19:52:10|581.13|578.73|580.95|578.55|581.13|578.73|580.95|578.55|0
1637351540000|2021-11-19 19:52:20|581.13|578.73|580.76|578.36|581.13|578.73|580.76|578.36|0
1637351550000|2021-11-19 19:52:30|580.95|578.55|580.95|578.55|580.95|578.55|580.76|578.36|0
1637351560000|2021-11-19 19:52:40|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1637351570000|2021-11-19 19:52:50|580.95|578.55|580.76|578.36|580.95|578.55|580.76|578.36|0
1637351580000|2021-11-19 19:53:00|580.95|578.55|580.95|578.55|581.13|578.73|580.95|578.55|0
1637351590000|2021-11-19 19:53:10|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1637351600000|2021-11-19 19:53:20|580.95|578.55|580.58|578.18|580.95|578.55|580.58|578.18|0
1637351610000|2021-11-19 19:53:30|580.95|578.55|581.13|578.73|581.32|578.92|580.95|578.55|0
1637351620000|2021-11-19 19:53:40|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1637351630000|2021-11-19 19:53:50|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1637351640000|2021-11-19 19:54:00|580.95|578.55|581.32|578.92|581.32|578.92|580.95|578.55|0
1637351650000|2021-11-19 19:54:10|581.13|578.73|581.13|578.73|581.13|578.73|581.13|578.73|0
1637351660000|2021-11-19 19:54:20|580.95|578.55|581.32|578.92|581.32|578.92|580.95|578.55|0
1637351670000|2021-11-19 19:54:30|581.13|578.73|581.32|578.92|581.32|578.92|581.13|578.73|0
1637351680000|2021-11-19 19:54:40|581.13|578.73|581.13|578.73|581.32|578.92|581.13|578.73|0
1637351690000|2021-11-19 19:54:50|581.32|578.92|581.5|579.1|581.5|579.1|581.32|578.92|0
1637351700000|2021-11-19 19:55:00|581.32|578.92|581.32|578.92|581.32|578.92|581.32|578.92|0
1637351710000|2021-11-19 19:55:10|581.22|578.82|581.13|578.73|581.22|578.82|581.13|578.73|0
1637351720000|2021-11-19 19:55:20|581.5|579.1|581.5|579.1|581.68|579.28|581.5|579.1|0
1637351740000|2021-11-19 19:55:40|581.59|579.19|581.5|579.1|581.59|579.19|581.5|579.1|0
1637351750000|2021-11-19 19:55:50|581.32|578.92|581.31|578.91|581.32|578.92|581.22|578.82|0
1637351760000|2021-11-19 19:56:00|581.13|578.73|581.31|578.91|581.31|578.91|581.13|578.73|0
1637351770000|2021-11-19 19:56:10|580.95|578.55|580.58|578.18|580.95|578.55|580.58|578.18|0
1637351780000|2021-11-19 19:56:20|580.39|577.99|580.02|577.62|580.39|577.99|580.02|577.62|0
1637351790000|2021-11-19 19:56:30|580.21|577.81|580.39|577.99|580.39|577.99|580.02|577.62|0
1637351800000|2021-11-19 19:56:40|580.58|578.18|580.95|578.55|581.13|578.73|580.58|578.18|0
1637351810000|2021-11-19 19:56:50|581.13|578.73|580.95|578.55|581.13|578.73|580.95|578.55|0
1637351820000|2021-11-19 19:57:00|581.13|578.73|580.95|578.55|581.13|578.73|580.76|578.36|0
1637351830000|2021-11-19 19:57:10|581.13|578.73|581.13|578.73|581.13|578.73|580.95|578.55|0
1637351840000|2021-11-19 19:57:20|580.95|578.55|580.85|578.45|580.95|578.55|580.76|578.36|0
1637351850000|2021-11-19 19:57:30|580.95|578.55|580.76|578.36|580.95|578.55|580.76|578.36|0
1637351860000|2021-11-19 19:57:40|580.58|578.18|580.76|578.36|580.76|578.36|580.58|578.18|0
1637351870000|2021-11-19 19:57:50|580.58|578.18|580.39|577.99|580.58|578.18|580.39|577.99|0
1637351880000|2021-11-19 19:58:00|580.58|578.18|580.58|578.18|580.58|578.18|580.39|577.99|0
1637351890000|2021-11-19 19:58:10|580.39|577.99|580.21|577.81|580.39|577.99|580.21|577.81|0
1637351900000|2021-11-19 19:58:20|580.39|577.99|580.21|577.81|580.39|577.99|580.21|577.81|0
1637351910000|2021-11-19 19:58:30|580.39|577.99|580.39|577.99|580.39|577.99|580.21|577.81|0
1637351920000|2021-11-19 19:58:40|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1637351930000|2021-11-19 19:58:50|580.39|577.99|580.58|578.18|580.58|578.18|580.39|577.99|0
1637351940000|2021-11-19 19:59:00|580.39|577.99|580.21|577.81|580.39|577.99|580.21|577.81|0
1637351950000|2021-11-19 19:59:10|580.39|577.99|580.21|577.81|580.39|577.99|580.21|577.81|0
1637351960000|2021-11-19 19:59:20|580.02|577.62|580.02|577.62|580.21|577.81|580.02|577.62|0
1637351970000|2021-11-19 19:59:30|580.21|577.81|580.02|577.62|580.21|577.81|580.02|577.62|0
1637351980000|2021-11-19 19:59:40|580.21|577.81|580.21|577.81|580.21|577.81|580.02|577.62|0
1637351990000|2021-11-19 19:59:50|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1637352000000|2021-11-19 20:00:00|580.21|577.81|580.21|577.81|580.39|577.99|580.21|577.81|0
1637352010000|2021-11-19 20:00:10|579.84|577.44|579.84|577.44|580.02|577.62|579.84|577.44|0
1637352020000|2021-11-19 20:00:20|579.65|577.25|580.02|577.62|580.02|577.62|579.65|577.25|0
1637352030000|2021-11-19 20:00:30|580.21|577.81|580.39|577.99|580.39|577.99|580.21|577.81|0
1637352040000|2021-11-19 20:00:40|580.02|577.62|580.21|577.81|580.21|577.81|580.02|577.62|0
1637352050000|2021-11-19 20:00:50|580.02|577.62|580.39|577.99|580.39|577.99|580.02|577.62|0
1637352060000|2021-11-19 20:01:00|580.58|578.18|580.94|578.54|580.94|578.54|580.39|577.99|0
1637352070000|2021-11-19 20:01:10|581.13|578.73|581.13|578.73|581.13|578.73|580.94|578.54|0
1637352080000|2021-11-19 20:01:20|580.94|578.54|580.76|578.36|580.94|578.54|580.76|578.36|0
1637352090000|2021-11-19 20:01:30|580.94|578.54|581.31|578.91|581.31|578.91|580.94|578.54|0
1637352100000|2021-11-19 20:01:40|581.13|578.73|581.31|578.91|581.31|578.91|581.13|578.73|0
1637352110000|2021-11-19 20:01:50|581.13|578.73|581.31|578.91|581.31|578.91|581.13|578.73|0
1637352120000|2021-11-19 20:02:00|581.13|578.73|581.31|578.91|581.31|578.91|581.13|578.73|0
1637352130000|2021-11-19 20:02:10|581.13|578.73|581.31|578.91|581.31|578.91|581.13|578.73|0
1637352140000|2021-11-19 20:02:20|581.13|578.73|581.13|578.73|581.13|578.73|580.94|578.54|0
1637352150000|2021-11-19 20:02:30|580.94|578.54|580.94|578.54|581.13|578.73|580.94|578.54|0
1637352170000|2021-11-19 20:02:50|581.13|578.73|581.13|578.73|581.13|578.73|580.94|578.54|0
1637352180000|2021-11-19 20:03:00|580.94|578.54|580.39|577.99|580.94|578.54|580.39|577.99|0
1637352190000|2021-11-19 20:03:10|580.21|577.81|580.57|578.17|580.57|578.17|580.21|577.81|0
1637352200000|2021-11-19 20:03:20|580.39|577.99|580.21|577.81|580.39|577.99|580.21|577.81|0
1637352210000|2021-11-19 20:03:30|580.02|577.62|580.39|577.99|580.39|577.99|580.02|577.62|0
1637352220000|2021-11-19 20:03:40|580.21|577.81|580.02|577.62|580.21|577.81|580.02|577.62|0
1637352230000|2021-11-19 20:03:50|580.21|577.81|580.39|577.99|580.39|577.99|580.21|577.81|0
1637352240000|2021-11-19 20:04:00|580.21|577.81|580.2|577.8|580.21|577.81|580.02|577.62|0
1637352250000|2021-11-19 20:04:10|580.02|577.62|580.2|577.8|580.2|577.8|580.02|577.62|0
1637352260000|2021-11-19 20:04:20|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1637352270000|2021-11-19 20:04:30|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1637352280000|2021-11-19 20:04:40|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1637352290000|2021-11-19 20:04:50|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1637352300000|2021-11-19 20:05:00|579.84|577.44|579.47|577.07|579.84|577.44|579.47|577.07|0
1637352310000|2021-11-19 20:05:10|579.28|576.88|578.91|576.51|579.28|576.88|578.91|576.51|0
1637352320000|2021-11-19 20:05:20|579.1|576.7|578.91|576.51|579.1|576.7|578.91|576.51|0
1637352330000|2021-11-19 20:05:30|579.1|576.7|578.91|576.51|579.28|576.88|578.91|576.51|0
1637352340000|2021-11-19 20:05:40|579.1|576.7|579.1|576.7|579.1|576.7|578.91|576.51|0
1637352350000|2021-11-19 20:05:50|579.28|576.88|579.1|576.7|579.28|576.88|579.1|576.7|0
1637352360000|2021-11-19 20:06:00|578.91|576.51|579.1|576.7|579.28|576.88|578.91|576.51|0
1637352370000|2021-11-19 20:06:10|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1637352380000|2021-11-19 20:06:20|579.1|576.7|579.28|576.88|579.28|576.88|579.1|576.7|0
1637352390000|2021-11-19 20:06:30|579.47|577.07|579.65|577.25|579.65|577.25|579.47|577.07|0
1637352400000|2021-11-19 20:06:40|579.47|577.07|579.65|577.25|579.65|577.25|579.47|577.07|0
1637352410000|2021-11-19 20:06:50|579.47|577.07|579.84|577.44|579.84|577.44|579.47|577.07|0
1637352420000|2021-11-19 20:07:00|579.83|577.43|579.83|577.43|579.83|577.43|579.83|577.43|0
1637352430000|2021-11-19 20:07:10|579.65|577.25|579.92|577.52|579.92|577.52|579.65|577.25|0
1637352440000|2021-11-19 20:07:20|579.83|577.43|579.28|576.88|579.83|577.43|579.28|576.88|0
1637352450000|2021-11-19 20:07:30|579.47|577.07|579.83|577.43|579.83|577.43|579.47|577.07|0
1637352460000|2021-11-19 20:07:40|579.65|577.25|579.28|576.88|579.65|577.25|579.28|576.88|0
1637352470000|2021-11-19 20:07:50|579.47|577.07|579.47|577.07|579.47|577.07|579.28|576.88|0
1637352480000|2021-11-19 20:08:00|579.65|577.25|579.47|577.07|579.65|577.25|579.47|577.07|0
1637352490000|2021-11-19 20:08:10|579.65|577.25|579.83|577.43|579.83|577.43|579.65|577.25|0
1637352500000|2021-11-19 20:08:20|579.47|577.07|579.83|577.43|579.83|577.43|579.47|577.07|0
1637352510000|2021-11-19 20:08:30|579.65|577.25|579.83|577.43|579.83|577.43|579.65|577.25|0
1637352520000|2021-11-19 20:08:40|580.02|577.62|580.39|577.99|580.39|577.99|580.02|577.62|0
1637352530000|2021-11-19 20:08:50|580.2|577.8|580.39|577.99|580.39|577.99|580.2|577.8|0
1637352540000|2021-11-19 20:09:00|580.57|578.17|580.39|577.99|580.57|578.17|580.39|577.99|0
1637352550000|2021-11-19 20:09:10|580.2|577.8|580.2|577.8|580.39|577.99|580.2|577.8|0
1637352560000|2021-11-19 20:09:20|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1637352570000|2021-11-19 20:09:30|580.2|577.8|579.83|577.43|580.2|577.8|579.83|577.43|0
1637352580000|2021-11-19 20:09:40|580.02|577.62|580.2|577.8|580.39|577.99|580.02|577.62|0
1637352590000|2021-11-19 20:09:50|580.39|577.99|580.2|577.8|580.39|577.99|580.2|577.8|0
1637352600000|2021-11-19 20:10:00|580.02|577.62|579.47|577.07|580.02|577.62|579.47|577.07|0
1637352610000|2021-11-19 20:10:10|579.1|576.7|579.1|576.7|579.28|576.88|578.91|576.51|0
1637352620000|2021-11-19 20:10:20|578.91|576.51|579.1|576.7|579.1|576.7|578.91|576.51|0
1637352630000|2021-11-19 20:10:30|578.91|576.51|579.1|576.7|579.28|576.88|578.91|576.51|0
1637352640000|2021-11-19 20:10:40|578.91|576.51|578.73|576.33|578.91|576.51|578.73|576.33|0
1637352660000|2021-11-19 20:11:00|578.91|576.51|578.54|576.14|578.91|576.51|578.54|576.14|0
1637352670000|2021-11-19 20:11:10|578.91|576.51|579.1|576.7|579.1|576.7|578.91|576.51|0
1637352680000|2021-11-19 20:11:20|579.28|576.88|579.1|576.7|579.28|576.88|578.91|576.51|0
1637352690000|2021-11-19 20:11:30|578.91|576.51|579.1|576.7|579.1|576.7|578.91|576.51|0
1637352700000|2021-11-19 20:11:40|579.28|576.88|579.28|576.88|579.28|576.88|579.28|576.88|0
1637352710000|2021-11-19 20:11:50|579.46|577.06|579.28|576.88|579.46|577.06|579.28|576.88|0
1637352720000|2021-11-19 20:12:00|579.1|576.7|579.46|577.06|579.46|577.06|579.1|576.7|0
1637352730000|2021-11-19 20:12:10|579.28|576.88|579.28|576.88|579.46|577.06|579.18|576.78|0
1637352740000|2021-11-19 20:12:20|579.46|577.06|579.28|576.88|579.46|577.06|579.28|576.88|0
1637352750000|2021-11-19 20:12:30|579.1|576.7|579.28|576.88|579.28|576.88|579.1|576.7|0
1637352770000|2021-11-19 20:12:50|578.91|576.51|578.91|576.51|579.1|576.7|578.91|576.51|0
1637352780000|2021-11-19 20:13:00|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1637352790000|2021-11-19 20:13:10|578.91|576.51|579.1|576.7|579.1|576.7|578.91|576.51|0
1637352800000|2021-11-19 20:13:20|578.91|576.51|579.1|576.7|579.1|576.7|578.91|576.51|0
1637352810000|2021-11-19 20:13:30|579.28|576.88|579.28|576.88|579.28|576.88|579.28|576.88|0
1637352820000|2021-11-19 20:13:40|579.1|576.7|579.28|576.88|579.28|576.88|579.1|576.7|0
1637352830000|2021-11-19 20:13:50|579.46|577.06|579.28|576.88|579.46|577.06|579.28|576.88|0
1637352840000|2021-11-19 20:14:00|579.1|576.7|579.09|576.69|579.1|576.7|579.09|576.69|0
1637352850000|2021-11-19 20:14:10|578.91|576.51|578.36|575.96|578.91|576.51|578.36|575.96|0
1637352860000|2021-11-19 20:14:20|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1637352870000|2021-11-19 20:14:30|577.99|575.59|577.99|575.59|578.36|575.96|577.99|575.59|0
1637352880000|2021-11-19 20:14:40|578.17|575.77|578.17|575.77|578.36|575.96|577.99|575.59|0
1637352890000|2021-11-19 20:14:50|577.99|575.59|578.36|575.96|578.36|575.96|577.99|575.59|0
1637352900000|2021-11-19 20:15:00|578.17|575.77|577.81|575.41|578.17|575.77|577.81|575.41|0
1637352910000|2021-11-19 20:15:10|577.99|575.59|578.17|575.77|578.17|575.77|577.99|575.59|0
1637352920000|2021-11-19 20:15:20|577.99|575.59|578.17|575.77|578.17|575.77|577.99|575.59|0
1637352930000|2021-11-19 20:15:30|577.99|575.59|577.81|575.41|578.17|575.77|577.81|575.41|0
1637352940000|2021-11-19 20:15:40|577.99|575.59|578.36|575.96|578.36|575.96|577.99|575.59|0
1637352950000|2021-11-19 20:15:50|578.17|575.77|577.81|575.41|578.17|575.77|577.81|575.41|0
1637352960000|2021-11-19 20:16:00|577.99|575.59|578.17|575.77|578.17|575.77|577.99|575.59|0
1637352980000|2021-11-19 20:16:20|578.36|575.96|578.54|576.14|578.54|576.14|578.36|575.96|0
1637352990000|2021-11-19 20:16:30|577.99|575.59|577.99|575.59|578.08|575.68|577.99|575.59|0
1637353000000|2021-11-19 20:16:40|577.81|575.41|577.62|575.22|577.99|575.59|577.62|575.22|0
1637353010000|2021-11-19 20:16:50|577.81|575.41|577.81|575.41|577.81|575.41|577.62|575.22|0
1637353020000|2021-11-19 20:17:00|577.62|575.22|577.62|575.22|577.62|575.22|577.44|575.04|0
1637353030000|2021-11-19 20:17:10|577.44|575.04|577.07|574.67|577.44|575.04|577.07|574.67|0
1637353040000|2021-11-19 20:17:20|577.25|574.85|577.07|574.67|577.25|574.85|577.07|574.67|0
1637353050000|2021-11-19 20:17:30|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1637353060000|2021-11-19 20:17:40|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1637353070000|2021-11-19 20:17:50|576.88|574.48|576.88|574.48|577.07|574.67|576.88|574.48|0
1637353080000|2021-11-19 20:18:00|577.07|574.67|577.07|574.67|577.25|574.85|577.07|574.67|0
1637353090000|2021-11-19 20:18:10|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1637353100000|2021-11-19 20:18:20|577.44|575.04|577.8|575.4|577.8|575.4|577.44|575.04|0
1637353110000|2021-11-19 20:18:30|577.62|575.22|577.44|575.04|577.62|575.22|577.44|575.04|0
1637353120000|2021-11-19 20:18:40|577.52|575.12|577.62|575.22|577.62|575.22|577.44|575.04|0
1637353130000|2021-11-19 20:18:50|577.44|575.04|577.62|575.22|577.8|575.4|577.44|575.04|0
1637353140000|2021-11-19 20:19:00|577.8|575.4|577.8|575.4|577.8|575.4|577.8|575.4|0
1637353150000|2021-11-19 20:19:10|577.62|575.22|577.52|575.12|577.62|575.22|577.44|575.04|0
1637353160000|2021-11-19 20:19:20|577.62|575.22|577.62|575.22|577.8|575.4|577.62|575.22|0
1637353170000|2021-11-19 20:19:30|577.44|575.04|577.8|575.4|577.8|575.4|577.44|575.04|0
1637353180000|2021-11-19 20:19:40|577.62|575.22|577.99|575.59|577.99|575.59|577.62|575.22|0
1637353190000|2021-11-19 20:19:50|577.8|575.4|577.99|575.59|577.99|575.59|577.8|575.4|0
1637353220000|2021-11-19 20:20:20|578.36|575.96|578.17|575.77|578.36|575.96|578.17|575.77|0
1637353230000|2021-11-19 20:20:30|577.99|575.59|577.99|575.59|578.17|575.77|577.99|575.59|0
1637353240000|2021-11-19 20:20:40|577.8|575.4|577.99|575.59|577.99|575.59|577.8|575.4|0
1637353250000|2021-11-19 20:20:50|577.8|575.4|577.8|575.4|577.99|575.59|577.8|575.4|0
1637353260000|2021-11-19 20:21:00|577.62|575.22|577.8|575.4|577.8|575.4|577.62|575.22|0
1637353270000|2021-11-19 20:21:10|577.99|575.59|578.17|575.77|578.17|575.77|577.99|575.59|0
1637353280000|2021-11-19 20:21:20|578.36|575.96|578.17|575.77|578.36|575.96|578.17|575.77|0
1637353300000|2021-11-19 20:21:40|577.99|575.59|577.99|575.59|578.36|575.96|577.99|575.59|0
1637353310000|2021-11-19 20:21:50|577.8|575.4|577.99|575.59|577.99|575.59|577.8|575.4|0
1637353320000|2021-11-19 20:22:00|577.8|575.4|577.8|575.4|577.8|575.4|577.62|575.22|0
1637353330000|2021-11-19 20:22:10|577.62|575.22|577.43|575.03|577.62|575.22|577.43|575.03|0
1637353340000|2021-11-19 20:22:20|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1637353350000|2021-11-19 20:22:30|577.43|575.03|577.25|574.85|577.43|575.03|577.25|574.85|0
1637353360000|2021-11-19 20:22:40|577.43|575.03|577.25|574.85|577.43|575.03|577.25|574.85|0
1637353370000|2021-11-19 20:22:50|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1637353380000|2021-11-19 20:23:00|577.62|575.22|577.8|575.4|577.8|575.4|577.62|575.22|0
1637353390000|2021-11-19 20:23:10|577.99|575.59|577.99|575.59|577.99|575.59|577.8|575.4|0
1637353400000|2021-11-19 20:23:20|577.8|575.4|577.8|575.4|577.8|575.4|577.62|575.22|0
1637353410000|2021-11-19 20:23:30|577.99|575.59|578.17|575.77|578.17|575.77|577.99|575.59|0
1637353420000|2021-11-19 20:23:40|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1637353430000|2021-11-19 20:23:50|578.17|575.77|578.17|575.77|578.35|575.95|578.17|575.77|0
1637353440000|2021-11-19 20:24:00|578.35|575.95|577.99|575.59|578.35|575.95|577.99|575.59|0
1637353450000|2021-11-19 20:24:10|578.35|575.95|578.54|576.14|578.54|576.14|578.35|575.95|0
1637353460000|2021-11-19 20:24:20|578.72|576.32|578.54|576.14|578.72|576.32|578.54|576.14|0
1637353470000|2021-11-19 20:24:30|578.72|576.32|578.54|576.14|578.72|576.32|578.54|576.14|0
1637353480000|2021-11-19 20:24:40|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1637353490000|2021-11-19 20:24:50|578.91|576.51|578.72|576.32|578.91|576.51|578.72|576.32|0
1637353500000|2021-11-19 20:25:00|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1637353510000|2021-11-19 20:25:10|578.72|576.32|578.54|576.14|578.72|576.32|578.54|576.14|0
1637353520000|2021-11-19 20:25:20|578.72|576.32|578.72|576.32|578.72|576.32|578.54|576.14|0
1637353530000|2021-11-19 20:25:30|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1637353540000|2021-11-19 20:25:40|579.09|576.69|579.27|576.87|579.27|576.87|578.91|576.51|0
1637353550000|2021-11-19 20:25:50|579.46|577.06|579.46|577.06|579.46|577.06|579.27|576.87|0
1637353560000|2021-11-19 20:26:00|579.27|576.87|578.72|576.32|579.27|576.87|578.72|576.32|0
1637353570000|2021-11-19 20:26:10|578.54|576.14|578.54|576.14|578.54|576.14|578.54|576.14|0
1637353580000|2021-11-19 20:26:20|578.35|575.95|577.98|575.58|578.35|575.95|577.98|575.58|0
1637353590000|2021-11-19 20:26:30|578.72|576.32|578.35|575.95|578.72|576.32|578.35|575.95|0
1637353600000|2021-11-19 20:26:40|578.54|576.14|578.35|575.95|578.54|576.14|578.35|575.95|0
1637353610000|2021-11-19 20:26:50|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1637353620000|2021-11-19 20:27:00|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1637353630000|2021-11-19 20:27:10|578.17|575.77|578.17|575.77|578.35|575.95|578.17|575.77|0
1637353640000|2021-11-19 20:27:20|577.98|575.58|577.98|575.58|577.98|575.58|577.8|575.4|0
1637353650000|2021-11-19 20:27:30|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1637353670000|2021-11-19 20:27:50|578.35|575.95|578.54|576.14|578.54|576.14|578.35|575.95|0
1637353680000|2021-11-19 20:28:00|578.9|576.5|579.09|576.69|579.09|576.69|578.72|576.32|0
1637353690000|2021-11-19 20:28:10|579.27|576.87|579.09|576.69|579.27|576.87|579.09|576.69|0
1637353700000|2021-11-19 20:28:20|578.9|576.5|578.9|576.5|579.09|576.69|578.9|576.5|0
1637353710000|2021-11-19 20:28:30|579.09|576.69|578.72|576.32|579.09|576.69|578.72|576.32|0
1637353720000|2021-11-19 20:28:40|579.09|576.69|579.09|576.69|579.09|576.69|579.09|576.69|0
1637353730000|2021-11-19 20:28:50|579.27|576.87|579.09|576.69|579.27|576.87|579.09|576.69|0
1637353740000|2021-11-19 20:29:00|579.27|576.87|579.09|576.69|579.27|576.87|579.09|576.69|0
1637353750000|2021-11-19 20:29:10|579.27|576.87|579.09|576.69|579.27|576.87|579.09|576.69|0
1637353760000|2021-11-19 20:29:20|579.27|576.87|579.46|577.06|579.46|577.06|579.27|576.87|0
1637353770000|2021-11-19 20:29:30|579.27|576.87|579.09|576.69|579.46|577.06|579.09|576.69|0
1637353790000|2021-11-19 20:29:50|579.27|576.87|579.09|576.69|579.27|576.87|579.09|576.69|0
1637353800000|2021-11-19 20:30:00|578.9|576.5|579.09|576.69|579.09|576.69|578.9|576.5|0
1637353810000|2021-11-19 20:30:10|579.27|576.87|579.27|576.87|579.27|576.87|579.09|576.69|0
1637353820000|2021-11-19 20:30:20|579.09|576.69|578.9|576.5|579.09|576.69|578.9|576.5|0
1637353830000|2021-11-19 20:30:30|579.09|576.69|579.46|577.06|579.46|577.06|579.09|576.69|0
1637353840000|2021-11-19 20:30:40|579.27|576.87|578.9|576.5|579.27|576.87|578.9|576.5|0
1637353850000|2021-11-19 20:30:50|579.09|576.69|578.9|576.5|579.09|576.69|578.9|576.5|0
1637353860000|2021-11-19 20:31:00|578.72|576.32|578.72|576.32|578.9|576.5|578.72|576.32|0
1637353870000|2021-11-19 20:31:10|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1637353890000|2021-11-19 20:31:30|578.72|576.32|579.09|576.69|579.09|576.69|578.72|576.32|0
1637353900000|2021-11-19 20:31:40|579.27|576.87|579.09|576.69|579.27|576.87|579.09|576.69|0
1637353910000|2021-11-19 20:31:50|578.9|576.5|579.09|576.69|579.09|576.69|578.9|576.5|0
1637353920000|2021-11-19 20:32:00|578.9|576.5|578.72|576.32|578.9|576.5|578.72|576.32|0
1637353930000|2021-11-19 20:32:10|578.9|576.5|579.09|576.69|579.09|576.69|578.9|576.5|0
1637353940000|2021-11-19 20:32:20|578.9|576.5|579.27|576.87|579.27|576.87|578.9|576.5|0
1637353950000|2021-11-19 20:32:30|579.09|576.69|578.9|576.5|579.09|576.69|578.9|576.5|0
1637353960000|2021-11-19 20:32:40|578.72|576.32|578.53|576.13|578.9|576.5|578.53|576.13|0
1637353970000|2021-11-19 20:32:50|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1637353980000|2021-11-19 20:33:00|578.72|576.32|579.09|576.69|579.09|576.69|578.72|576.32|0
1637353990000|2021-11-19 20:33:10|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1637354000000|2021-11-19 20:33:20|578.72|576.32|579.09|576.69|579.09|576.69|578.72|576.32|0
1637354010000|2021-11-19 20:33:30|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1637354020000|2021-11-19 20:33:40|579.09|576.69|579.27|576.87|579.27|576.87|579.09|576.69|0
1637354030000|2021-11-19 20:33:50|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1637354040000|2021-11-19 20:34:00|579.27|576.87|579.45|577.05|579.45|577.05|579.27|576.87|0
1637354050000|2021-11-19 20:34:10|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1637354060000|2021-11-19 20:34:20|579.09|576.69|579.27|576.87|579.45|577.05|579.09|576.69|0
1637354070000|2021-11-19 20:34:30|579.45|577.05|579.45|577.05|579.45|577.05|579.27|576.87|0
1637354080000|2021-11-19 20:34:40|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1637354090000|2021-11-19 20:34:50|579.45|577.05|579.45|577.05|579.64|577.24|579.45|577.05|0
1637354100000|2021-11-19 20:35:00|579.27|576.87|579.64|577.24|579.64|577.24|579.27|576.87|0
1637354110000|2021-11-19 20:35:10|579.82|577.42|580.01|577.61|580.19|577.79|579.82|577.42|0
1637354120000|2021-11-19 20:35:20|579.82|577.42|580.01|577.61|580.01|577.61|579.82|577.42|0
1637354130000|2021-11-19 20:35:30|579.82|577.42|579.45|577.05|579.82|577.42|579.45|577.05|0
1637354140000|2021-11-19 20:35:40|579.64|577.24|579.64|577.24|579.64|577.24|579.64|577.24|0
1637354150000|2021-11-19 20:35:50|579.82|577.42|579.64|577.24|579.82|577.42|579.64|577.24|0
1637354160000|2021-11-19 20:36:00|579.54|577.14|579.27|576.87|579.54|577.14|579.27|576.87|0
1637354170000|2021-11-19 20:36:10|579.45|577.05|579.27|576.87|579.45|577.05|579.27|576.87|0
1637354180000|2021-11-19 20:36:20|579.08|576.68|579.08|576.68|579.08|576.68|579.08|576.68|0
1637354190000|2021-11-19 20:36:30|578.9|576.5|578.72|576.32|578.9|576.5|578.72|576.32|0
1637354200000|2021-11-19 20:36:40|578.9|576.5|578.72|576.32|578.9|576.5|578.72|576.32|0
1637354210000|2021-11-19 20:36:50|578.62|576.22|578.62|576.22|578.62|576.22|578.62|576.22|0
1637354220000|2021-11-19 20:37:00|578.72|576.32|578.9|576.5|578.9|576.5|578.72|576.32|0
1637354230000|2021-11-19 20:37:10|579.08|576.68|579.08|576.68|579.08|576.68|578.72|576.32|0
1637354240000|2021-11-19 20:37:20|578.9|576.5|579.08|576.68|579.08|576.68|578.9|576.5|0
1637354250000|2021-11-19 20:37:30|579.27|576.87|579.08|576.68|579.27|576.87|578.99|576.59|0
1637354260000|2021-11-19 20:37:40|579.27|576.87|579.27|576.87|579.27|576.87|579.08|576.68|0
1637354270000|2021-11-19 20:37:50|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1637354280000|2021-11-19 20:38:00|578.99|576.59|578.72|576.32|578.99|576.59|578.53|576.13|0
1637354290000|2021-11-19 20:38:10|578.53|576.13|578.35|575.95|578.53|576.13|578.35|575.95|0
1637354300000|2021-11-19 20:38:20|578.44|576.04|578.53|576.13|578.53|576.13|578.44|576.04|0
1637354310000|2021-11-19 20:38:30|578.35|575.95|578.16|575.76|578.35|575.95|578.16|575.76|0
1637354330000|2021-11-19 20:38:50|577.98|575.58|578.16|575.76|578.16|575.76|577.98|575.58|0
1637354340000|2021-11-19 20:39:00|578.35|575.95|578.16|575.76|578.35|575.95|578.16|575.76|0
1637354350000|2021-11-19 20:39:10|578.35|575.95|578.16|575.76|578.35|575.95|578.16|575.76|0
1637354360000|2021-11-19 20:39:20|578.35|575.95|578.53|576.13|578.53|576.13|578.35|575.95|0
1637354370000|2021-11-19 20:39:30|578.35|575.95|578.53|576.13|578.53|576.13|578.35|575.95|0
1637354380000|2021-11-19 20:39:40|578.35|575.95|578.53|576.13|578.53|576.13|578.35|575.95|0
1637354390000|2021-11-19 20:39:50|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1637354400000|2021-11-19 20:40:00|578.53|576.13|577.98|575.58|578.53|576.13|577.98|575.58|0
1637354420000|2021-11-19 20:40:20|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1637354430000|2021-11-19 20:40:30|577.43|575.03|577.61|575.21|577.61|575.21|577.43|575.03|0
1637354440000|2021-11-19 20:40:40|577.43|575.03|577.61|575.21|577.61|575.21|577.43|575.03|0
1637354450000|2021-11-19 20:40:50|577.79|575.39|577.43|575.03|577.79|575.39|577.43|575.03|0
1637354460000|2021-11-19 20:41:00|577.61|575.21|577.98|575.58|578.16|575.76|577.61|575.21|0
1637354470000|2021-11-19 20:41:10|577.79|575.39|577.61|575.21|577.79|575.39|577.61|575.21|0
1637354480000|2021-11-19 20:41:20|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1637354490000|2021-11-19 20:41:30|577.98|575.58|577.61|575.21|577.98|575.58|577.61|575.21|0
1637354500000|2021-11-19 20:41:40|577.79|575.39|577.98|575.58|577.98|575.58|577.79|575.39|0
1637354510000|2021-11-19 20:41:50|577.79|575.39|577.7|575.3|577.98|575.58|577.7|575.3|0
1637354520000|2021-11-19 20:42:00|577.98|575.58|577.98|575.58|577.98|575.58|577.79|575.39|0
1637354530000|2021-11-19 20:42:10|578.07|575.67|577.98|575.58|578.16|575.76|577.98|575.58|0
1637354540000|2021-11-19 20:42:20|578.16|575.76|578.43|576.03|578.43|576.03|578.16|575.76|0
1637354550000|2021-11-19 20:42:30|578.35|575.95|577.98|575.58|578.35|575.95|577.98|575.58|0
1637354560000|2021-11-19 20:42:40|577.79|575.39|577.61|575.21|577.79|575.39|577.61|575.21|0
1637354570000|2021-11-19 20:42:50|577.79|575.39|577.61|575.21|577.79|575.39|577.61|575.21|0
1637354580000|2021-11-19 20:43:00|577.79|575.39|577.43|575.03|577.79|575.39|577.43|575.03|0
1637354590000|2021-11-19 20:43:10|577.61|575.21|577.43|575.03|577.61|575.21|577.43|575.03|0
1637354610000|2021-11-19 20:43:30|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1637354620000|2021-11-19 20:43:40|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1637354630000|2021-11-19 20:43:50|577.61|575.21|577.61|575.21|577.79|575.39|577.61|575.21|0
1637354640000|2021-11-19 20:44:00|577.42|575.02|577.42|575.02|577.61|575.21|577.42|575.02|0
1637354660000|2021-11-19 20:44:20|577.06|574.66|576.87|574.47|577.06|574.66|576.87|574.47|0
1637354670000|2021-11-19 20:44:30|576.69|574.29|576.69|574.29|576.69|574.29|576.51|574.11|0
1637354680000|2021-11-19 20:44:40|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637354690000|2021-11-19 20:44:50|576.69|574.29|576.69|574.29|576.87|574.47|576.69|574.29|0
1637354700000|2021-11-19 20:45:00|576.87|574.47|576.87|574.47|576.87|574.47|576.69|574.29|0
1637354710000|2021-11-19 20:45:10|577.06|574.66|576.87|574.47|577.06|574.66|576.87|574.47|0
1637354720000|2021-11-19 20:45:20|576.69|574.29|575.95|573.55|576.69|574.29|575.95|573.55|0
1637354730000|2021-11-19 20:45:30|575.77|573.37|575.22|572.82|575.95|573.55|575.22|572.82|0
1637354740000|2021-11-19 20:45:40|575.4|573|575.77|573.37|575.77|573.37|575.4|573|0
1637354750000|2021-11-19 20:45:50|576.14|573.74|576.5|574.1|576.5|574.1|576.14|573.74|0
1637354760000|2021-11-19 20:46:00|576.87|574.47|576.69|574.29|576.87|574.47|576.69|574.29|0
1637354770000|2021-11-19 20:46:10|576.87|574.47|576.5|574.1|576.87|574.47|576.5|574.1|0
1637354780000|2021-11-19 20:46:20|576.69|574.29|576.14|573.74|576.69|574.29|576.14|573.74|0
1637354790000|2021-11-19 20:46:30|575.95|573.55|576.5|574.1|576.69|574.29|575.95|573.55|0
1637354800000|2021-11-19 20:46:40|576.69|574.29|576.5|574.1|576.69|574.29|576.5|574.1|0
1637354810000|2021-11-19 20:46:50|576.32|573.92|576.5|574.1|576.5|574.1|576.32|573.92|0
1637354820000|2021-11-19 20:47:00|576.69|574.29|576.32|573.92|576.69|574.29|576.32|573.92|0
1637354830000|2021-11-19 20:47:10|576.5|574.1|576.69|574.29|576.87|574.47|576.5|574.1|0
1637354840000|2021-11-19 20:47:20|576.5|574.1|576.87|574.47|576.87|574.47|576.5|574.1|0
1637354850000|2021-11-19 20:47:30|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1637354860000|2021-11-19 20:47:40|577.42|575.02|577.79|575.39|577.79|575.39|577.42|575.02|0
1637354870000|2021-11-19 20:47:50|577.61|575.21|577.61|575.21|577.79|575.39|577.61|575.21|0
1637354880000|2021-11-19 20:48:00|577.33|574.93|577.42|575.02|577.42|575.02|577.24|574.84|0
1637354890000|2021-11-19 20:48:10|577.06|574.66|577.24|574.84|577.24|574.84|577.06|574.66|0
1637354900000|2021-11-19 20:48:20|577.42|575.02|577.42|575.02|577.42|575.02|577.42|575.02|0
1637354910000|2021-11-19 20:48:30|577.61|575.21|577.79|575.39|577.88|575.48|577.61|575.21|0
1637354920000|2021-11-19 20:48:40|577.97|575.57|578.34|575.94|578.34|575.94|577.97|575.57|0
1637354930000|2021-11-19 20:48:50|578.16|575.76|578.16|575.76|578.34|575.94|578.16|575.76|0
1637354940000|2021-11-19 20:49:00|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637354950000|2021-11-19 20:49:10|578.16|575.76|578.16|575.76|578.16|575.76|577.97|575.57|0
1637354960000|2021-11-19 20:49:20|577.97|575.57|577.97|575.57|577.97|575.57|577.97|575.57|0
1637354970000|2021-11-19 20:49:30|578.16|575.76|578.16|575.76|578.34|575.94|578.16|575.76|0
1637354980000|2021-11-19 20:49:40|578.34|575.94|578.16|575.76|578.34|575.94|578.16|575.76|0
1637354990000|2021-11-19 20:49:50|577.97|575.57|577.97|575.57|577.97|575.57|577.97|575.57|0
1637355000000|2021-11-19 20:50:00|577.79|575.39|577.79|575.39|577.97|575.57|577.79|575.39|0
1637355010000|2021-11-19 20:50:10|577.97|575.57|577.24|574.84|577.97|575.57|577.24|574.84|0
1637355020000|2021-11-19 20:50:20|577.05|574.65|576.69|574.29|577.05|574.65|576.5|574.1|0
1637355030000|2021-11-19 20:50:30|576.5|574.1|577.05|574.65|577.05|574.65|576.5|574.1|0
1637355040000|2021-11-19 20:50:40|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637355050000|2021-11-19 20:50:50|577.05|574.65|576.69|574.29|577.05|574.65|576.69|574.29|0
1637355060000|2021-11-19 20:51:00|576.77|574.37|576.69|574.29|576.77|574.37|576.5|574.1|0
1637355070000|2021-11-19 20:51:10|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637355080000|2021-11-19 20:51:20|576.13|573.73|576.69|574.29|576.69|574.29|576.13|573.73|0
1637355090000|2021-11-19 20:51:30|576.5|574.1|576.32|573.92|576.5|574.1|576.32|573.92|0
1637355100000|2021-11-19 20:51:40|576.13|573.73|576.32|573.92|576.32|573.92|575.95|573.55|0
1637355110000|2021-11-19 20:51:50|576.5|574.1|575.95|573.55|576.5|574.1|575.95|573.55|0
1637355120000|2021-11-19 20:52:00|575.77|573.37|575.95|573.55|575.95|573.55|575.77|573.37|0
1637355130000|2021-11-19 20:52:10|575.77|573.37|575.95|573.55|575.95|573.55|575.77|573.37|0
1637355140000|2021-11-19 20:52:20|575.77|573.37|575.77|573.37|575.77|573.37|575.58|573.18|0
1637355150000|2021-11-19 20:52:30|575.4|573|575.4|573|575.58|573.18|575.4|573|0
1637355160000|2021-11-19 20:52:40|575.58|573.18|575.58|573.18|575.58|573.18|575.4|573|0
1637355170000|2021-11-19 20:52:50|575.4|573|575.4|573|575.4|573|575.22|572.82|0
1637355180000|2021-11-19 20:53:00|575.58|573.18|575.58|573.18|575.77|573.37|575.58|573.18|0
1637355190000|2021-11-19 20:53:10|575.77|573.37|575.4|573|575.77|573.37|575.4|573|0
1637355200000|2021-11-19 20:53:20|575.22|572.82|575.58|573.18|575.58|573.18|575.22|572.82|0
1637355210000|2021-11-19 20:53:30|575.77|573.37|575.58|573.18|575.77|573.37|575.4|573|0
1637355220000|2021-11-19 20:53:40|575.4|573|575.4|573|575.4|573|575.4|573|0
1637355230000|2021-11-19 20:53:50|575.21|572.81|575.21|572.81|575.4|573|575.21|572.81|0
1637355240000|2021-11-19 20:54:00|575.03|572.63|575.03|572.63|575.21|572.81|575.03|572.63|0
1637355250000|2021-11-19 20:54:10|575.21|572.81|575.4|573|575.4|573|575.21|572.81|0
1637355260000|2021-11-19 20:54:20|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1637355270000|2021-11-19 20:54:30|575.77|573.37|575.58|573.18|575.77|573.37|575.58|573.18|0
1637355280000|2021-11-19 20:54:40|575.77|573.37|576.32|573.92|576.32|573.92|575.77|573.37|0
1637355290000|2021-11-19 20:54:50|576.13|573.73|575.77|573.37|576.13|573.73|575.77|573.37|0
1637355300000|2021-11-19 20:55:00|575.58|573.18|575.21|572.81|575.58|573.18|575.21|572.81|0
1637355310000|2021-11-19 20:55:10|575.03|572.63|575.4|573|575.4|573|575.03|572.63|0
1637355320000|2021-11-19 20:55:20|575.21|572.81|575.95|573.55|575.95|573.55|575.21|572.81|0
1637355330000|2021-11-19 20:55:30|576.13|573.73|576.32|573.92|576.32|573.92|575.95|573.55|0
1637355340000|2021-11-19 20:55:40|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637355350000|2021-11-19 20:55:50|576.32|573.92|576.32|573.92|576.32|573.92|576.13|573.73|0
1637355360000|2021-11-19 20:56:00|576.13|573.73|576.68|574.28|576.68|574.28|576.13|573.73|0
1637355370000|2021-11-19 20:56:10|576.5|574.1|576.32|573.92|576.5|574.1|576.32|573.92|0
1637355380000|2021-11-19 20:56:20|576.5|574.1|576.87|574.47|576.87|574.47|576.5|574.1|0
1637355390000|2021-11-19 20:56:30|577.05|574.65|576.87|574.47|577.05|574.65|576.87|574.47|0
1637355400000|2021-11-19 20:56:40|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1637355410000|2021-11-19 20:56:50|576.87|574.47|576.87|574.47|577.05|574.65|576.87|574.47|0
1637355420000|2021-11-19 20:57:00|577.05|574.65|577.05|574.65|577.05|574.65|576.87|574.47|0
1637355430000|2021-11-19 20:57:10|576.87|574.47|576.68|574.28|576.87|574.47|576.68|574.28|0
1637355440000|2021-11-19 20:57:20|577.05|574.65|576.87|574.47|577.05|574.65|576.87|574.47|0
1637355450000|2021-11-19 20:57:30|576.68|574.28|576.87|574.47|576.87|574.47|576.68|574.28|0
1637355460000|2021-11-19 20:57:40|577.05|574.65|576.68|574.28|577.05|574.65|576.68|574.28|0
1637355480000|2021-11-19 20:58:00|576.87|574.47|576.87|574.47|576.87|574.47|576.68|574.28|0
1637355490000|2021-11-19 20:58:10|576.68|574.28|576.87|574.47|576.87|574.47|576.68|574.28|0
1637355500000|2021-11-19 20:58:20|576.68|574.28|576.87|574.47|576.87|574.47|576.68|574.28|0
1637355510000|2021-11-19 20:58:30|577.05|574.65|576.68|574.28|577.05|574.65|576.68|574.28|0
1637355520000|2021-11-19 20:58:40|576.87|574.47|576.68|574.28|576.87|574.47|576.68|574.28|0
1637355530000|2021-11-19 20:58:50|576.87|574.47|577.23|574.83|577.23|574.83|576.87|574.47|0
1637355540000|2021-11-19 20:59:00|577.05|574.65|577.05|574.65|577.05|574.65|576.87|574.47|0
1637355550000|2021-11-19 20:59:10|577.42|575.02|577.6|575.2|577.6|575.2|577.23|574.83|0
1637355560000|2021-11-19 20:59:20|577.97|575.57|577.97|575.57|577.97|575.57|577.79|575.39|0
1637355570000|2021-11-19 20:59:30|577.79|575.39|578.34|575.94|578.34|575.94|577.79|575.39|0
1637355580000|2021-11-19 20:59:40|577.79|575.39|577.79|575.39|577.79|575.39|577.42|575.02|0
1637355590000|2021-11-19 20:59:50|577.97|575.57|576.87|574.47|577.97|575.57|576.87|574.47|0
1637355600000|2021-11-19 21:00:00|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637355610000|2021-11-19 21:00:10|576.68|574.28|576.5|574.1|576.68|574.28|576.5|574.1|0
1637355620000|2021-11-19 21:00:20|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1637355630000|2021-11-19 21:00:30|576.5|574.1|576.68|574.28|576.68|574.28|576.5|574.1|0
1637355640000|2021-11-19 21:00:40|576.87|574.47|577.05|574.65|577.05|574.65|576.87|574.47|0
1637355650000|2021-11-19 21:00:50|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1637355660000|2021-11-19 21:01:00|576.5|574.1|576.87|574.47|576.87|574.47|576.5|574.1|0
1637355670000|2021-11-19 21:01:10|576.68|574.28|576.87|574.47|576.87|574.47|576.68|574.28|0
1637355680000|2021-11-19 21:01:20|577.05|574.65|577.23|574.83|577.23|574.83|577.05|574.65|0
1637355700000|2021-11-19 21:01:40|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1637355710000|2021-11-19 21:01:50|577.23|574.83|577.23|574.83|577.23|574.83|577.23|574.83|0
1637355730000|2021-11-19 21:02:10|577.05|574.65|576.86|574.46|577.05|574.65|576.86|574.46|0
1637355740000|2021-11-19 21:02:20|576.68|574.28|576.68|574.28|576.77|574.37|576.68|574.28|0
1637355760000|2021-11-19 21:02:40|576.5|574.1|576.5|574.1|576.68|574.28|576.5|574.1|0
1637355770000|2021-11-19 21:02:50|576.68|574.28|576.68|574.28|576.68|574.28|576.5|574.1|0
1637355810000|2021-11-19 21:03:30|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637355850000|2021-11-19 21:04:10|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1637355870000|2021-11-19 21:04:30|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1637355880000|2021-11-19 21:04:40|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1637355890000|2021-11-19 21:04:50|576.5|574.1|576.68|574.28|576.68|574.28|576.5|574.1|0
1637355900000|2021-11-19 21:05:00|576.86|574.46|577.05|574.65|577.05|574.65|576.86|574.46|0
1637355910000|2021-11-19 21:05:10|577.23|574.83|577.42|575.02|577.42|575.02|577.23|574.83|0
1637355920000|2021-11-19 21:05:20|577.23|574.83|577.6|575.2|577.6|575.2|577.23|574.83|0
1637355930000|2021-11-19 21:05:30|577.78|575.38|578.15|575.75|578.15|575.75|577.78|575.38|0
1637355940000|2021-11-19 21:05:40|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1637355960000|2021-11-19 21:06:00|578.15|575.75|578.34|575.94|578.34|575.94|578.15|575.75|0
1637355970000|2021-11-19 21:06:10|578.15|575.75|577.6|575.2|578.15|575.75|577.6|575.2|0
1637355980000|2021-11-19 21:06:20|577.41|575.01|577.6|575.2|577.6|575.2|577.41|575.01|0
1637355990000|2021-11-19 21:06:30|577.41|575.01|577.41|575.01|577.41|575.01|577.41|575.01|0
1637356000000|2021-11-19 21:06:40|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1637356010000|2021-11-19 21:06:50|577.41|575.01|577.41|575.01|577.6|575.2|577.41|575.01|0
1637356020000|2021-11-19 21:07:00|577.05|574.65|576.86|574.46|577.05|574.65|576.86|574.46|0
1637356030000|2021-11-19 21:07:10|576.68|574.28|576.31|573.91|576.68|574.28|576.31|573.91|0
1637356040000|2021-11-19 21:07:20|576.13|573.73|576.31|573.91|576.31|573.91|576.13|573.73|0
1637356050000|2021-11-19 21:07:30|576.49|574.09|576.68|574.28|576.68|574.28|576.49|574.09|0
1637356060000|2021-11-19 21:07:40|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1637356070000|2021-11-19 21:07:50|576.31|573.91|576.31|573.91|576.49|574.09|576.31|573.91|0
1637356080000|2021-11-19 21:08:00|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1637356090000|2021-11-19 21:08:10|576.13|573.73|576.31|573.91|576.31|573.91|576.13|573.73|0
1637356100000|2021-11-19 21:08:20|576.13|573.73|576.31|573.91|576.31|573.91|576.13|573.73|0
1637356110000|2021-11-19 21:08:30|576.49|574.09|576.58|574.18|576.58|574.18|576.49|574.09|0
1637356120000|2021-11-19 21:08:40|576.49|574.09|576.77|574.37|576.77|574.37|576.49|574.09|0
1637356130000|2021-11-19 21:08:50|576.86|574.46|576.86|574.46|576.86|574.46|576.86|574.46|0
1637356140000|2021-11-19 21:09:00|576.68|574.28|576.68|574.28|576.86|574.46|576.68|574.28|0
1637356150000|2021-11-19 21:09:10|576.58|574.18|576.49|574.09|576.58|574.18|576.49|574.09|0
1637356160000|2021-11-19 21:09:20|576.31|573.91|576.31|573.91|576.31|573.91|576.13|573.73|0
1637356170000|2021-11-19 21:09:30|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1637356190000|2021-11-19 21:09:50|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1637356200000|2021-11-19 21:10:00|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1637356210000|2021-11-19 21:10:10|576.86|574.46|576.68|574.28|576.86|574.46|576.68|574.28|0
1637356220000|2021-11-19 21:10:20|576.49|574.09|576.86|574.46|576.86|574.46|576.49|574.09|0
1637356230000|2021-11-19 21:10:30|576.95|574.55|576.86|574.46|576.95|574.55|576.86|574.46|0
1637356250000|2021-11-19 21:10:50|577.04|574.64|577.04|574.64|577.04|574.64|577.04|574.64|0
1637356270000|2021-11-19 21:11:10|576.95|574.55|576.86|574.46|576.95|574.55|576.86|574.46|0
1637356280000|2021-11-19 21:11:20|577.04|574.64|577.04|574.64|577.04|574.64|577.04|574.64|0
1637356300000|2021-11-19 21:11:40|576.86|574.46|576.86|574.46|576.86|574.46|576.86|574.46|0
1637356310000|2021-11-19 21:11:50|577.04|574.64|577.04|574.64|577.04|574.64|577.04|574.64|0
1637356320000|2021-11-19 21:12:00|577.23|574.83|576.49|574.09|577.23|574.83|576.49|574.09|0
1637356340000|2021-11-19 21:12:20|576.68|574.28|576.49|574.09|576.68|574.28|576.49|574.09|0
1637356350000|2021-11-19 21:12:30|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1637356380000|2021-11-19 21:13:00|576.86|574.46|576.86|574.46|576.86|574.46|576.86|574.46|0
1637356400000|2021-11-19 21:13:20|577.04|574.64|577.04|574.64|577.04|574.64|577.04|574.64|0
1637356410000|2021-11-19 21:13:30|577.23|574.83|577.41|575.01|577.41|575.01|577.23|574.83|0
1637356420000|2021-11-19 21:13:40|578.15|575.75|577.78|575.38|578.15|575.75|577.78|575.38|0
1637356430000|2021-11-19 21:13:50|577.6|575.2|577.41|575.01|577.6|575.2|577.41|575.01|0
1637356440000|2021-11-19 21:14:00|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1637356450000|2021-11-19 21:14:10|577.78|575.38|577.78|575.38|577.78|575.38|577.78|575.38|0
1637356460000|2021-11-19 21:14:20|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1637356470000|2021-11-19 21:14:30|577.78|575.38|577.6|575.2|577.78|575.38|577.6|575.2|0
1637356480000|2021-11-19 21:14:40|577.78|575.38|577.78|575.38|577.78|575.38|577.78|575.38|0
1637568300000|2021-11-22 08:05:00|585.8|583.4|585.61|583.21|585.8|583.4|585.61|583.21|0
1637568310000|2021-11-22 08:05:10|585.8|583.4|585.98|583.58|585.98|583.58|585.8|583.4|0
1637568330000|2021-11-22 08:05:30|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1637568340000|2021-11-22 08:05:40|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1637568350000|2021-11-22 08:05:50|586.17|583.77|586.17|583.77|586.17|583.77|586.17|583.77|0
1637568360000|2021-11-22 08:06:00|586.35|583.95|586.17|583.77|586.35|583.95|586.17|583.77|0
1637568380000|2021-11-22 08:06:20|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1637568390000|2021-11-22 08:06:30|586.17|583.77|585.98|583.58|586.17|583.77|585.98|583.58|0
1637568400000|2021-11-22 08:06:40|586.07|583.67|585.98|583.58|586.07|583.67|585.98|583.58|0
1637568410000|2021-11-22 08:06:50|586.17|583.77|586.17|583.77|586.35|583.95|586.17|583.77|0
1637568420000|2021-11-22 08:07:00|586.35|583.95|586.17|583.77|586.35|583.95|586.17|583.77|0
1637568430000|2021-11-22 08:07:10|586.35|583.95|586.17|583.77|586.35|583.95|586.17|583.77|0
1637568440000|2021-11-22 08:07:20|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1637568450000|2021-11-22 08:07:30|586.17|583.77|586.17|583.77|586.35|583.95|586.17|583.77|0
1637568480000|2021-11-22 08:08:00|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1637568490000|2021-11-22 08:08:10|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1637568510000|2021-11-22 08:08:30|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1637568520000|2021-11-22 08:08:40|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1637568530000|2021-11-22 08:08:50|585.7|583.3|585.8|583.4|585.8|583.4|585.7|583.3|0
1637568540000|2021-11-22 08:09:00|585.61|583.21|585.8|583.4|585.8|583.4|585.61|583.21|0
1637568550000|2021-11-22 08:09:10|585.61|583.21|585.43|583.03|585.8|583.4|585.43|583.03|0
1637568560000|2021-11-22 08:09:20|585.61|583.21|585.8|583.4|585.8|583.4|585.61|583.21|0
1637568570000|2021-11-22 08:09:30|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1637568580000|2021-11-22 08:09:40|585.8|583.4|585.61|583.21|585.8|583.4|585.61|583.21|0
1637568590000|2021-11-22 08:09:50|585.7|583.3|585.98|583.58|585.98|583.58|585.7|583.3|0
1637568600000|2021-11-22 08:10:00|586.17|583.77|585.98|583.58|586.17|583.77|585.98|583.58|0
1637568610000|2021-11-22 08:10:10|585.8|583.4|585.98|583.58|585.98|583.58|585.8|583.4|0
1637568640000|2021-11-22 08:10:40|586.17|583.77|586.17|583.77|586.17|583.77|586.07|583.67|0
1637568650000|2021-11-22 08:10:50|586.07|583.67|585.98|583.58|586.17|583.77|585.98|583.58|0
1637568660000|2021-11-22 08:11:00|585.8|583.4|585.61|583.21|585.8|583.4|585.61|583.21|0
1637568670000|2021-11-22 08:11:10|585.8|583.4|585.98|583.58|585.98|583.58|585.8|583.4|0
1637568680000|2021-11-22 08:11:20|586.17|583.77|586.17|583.77|586.17|583.77|586.17|583.77|0
1637568700000|2021-11-22 08:11:40|586.07|583.67|585.8|583.4|586.07|583.67|585.8|583.4|0
1637568710000|2021-11-22 08:11:50|585.88|583.48|585.98|583.58|585.98|583.58|585.88|583.48|0
1637568720000|2021-11-22 08:12:00|586.17|583.77|585.61|583.21|586.17|583.77|585.61|583.21|0
1637568740000|2021-11-22 08:12:20|585.42|583.02|585.51|583.11|585.61|583.21|585.42|583.02|0
1637568750000|2021-11-22 08:12:30|585.42|583.02|585.61|583.21|585.61|583.21|585.42|583.02|0
1637568800000|2021-11-22 08:13:20|585.42|583.02|585.42|583.02|585.42|583.02|585.42|583.02|0
1637568810000|2021-11-22 08:13:30|585.24|582.84|585.42|583.02|585.42|583.02|585.24|582.84|0
1637568830000|2021-11-22 08:13:50|585.24|582.84|585.61|583.21|585.61|583.21|585.24|582.84|0
1637568840000|2021-11-22 08:14:00|585.51|583.11|585.42|583.02|585.51|583.11|585.42|583.02|0
1637568850000|2021-11-22 08:14:10|585.61|583.21|585.42|583.02|585.61|583.21|585.42|583.02|0
1637568860000|2021-11-22 08:14:20|585.24|582.84|585.42|583.02|585.42|583.02|585.24|582.84|0
1637568900000|2021-11-22 08:15:00|585.61|583.21|585.42|583.02|585.61|583.21|585.42|583.02|0
1637568910000|2021-11-22 08:15:10|585.61|583.21|585.79|583.39|585.79|583.39|585.61|583.21|0
1637568920000|2021-11-22 08:15:20|585.98|583.58|585.79|583.39|585.98|583.58|585.79|583.39|0
1637568930000|2021-11-22 08:15:30|585.7|583.3|585.61|583.21|585.7|583.3|585.61|583.21|0
1637568950000|2021-11-22 08:15:50|585.7|583.3|585.61|583.21|585.79|583.39|585.61|583.21|0
1637568960000|2021-11-22 08:16:00|585.79|583.39|585.61|583.21|585.79|583.39|585.61|583.21|0
1637568970000|2021-11-22 08:16:10|585.79|583.39|585.98|583.58|585.98|583.58|585.79|583.39|0
1637569000000|2021-11-22 08:16:40|585.79|583.39|585.79|583.39|585.79|583.39|585.79|583.39|0
1637569010000|2021-11-22 08:16:50|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1637569030000|2021-11-22 08:17:10|585.79|583.39|585.98|583.58|585.98|583.58|585.79|583.39|0
1637569040000|2021-11-22 08:17:20|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1637569050000|2021-11-22 08:17:30|586.07|583.67|586.16|583.76|586.16|583.76|586.07|583.67|0
1637569070000|2021-11-22 08:17:50|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1637569080000|2021-11-22 08:18:00|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1637569090000|2021-11-22 08:18:10|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1637569110000|2021-11-22 08:18:30|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1637569120000|2021-11-22 08:18:40|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1637569140000|2021-11-22 08:19:00|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1637569170000|2021-11-22 08:19:30|586.62|584.22|586.72|584.32|586.72|584.32|586.53|584.13|0
1637569190000|2021-11-22 08:19:50|586.53|584.13|586.53|584.13|586.72|584.32|586.53|584.13|0
1637569200000|2021-11-22 08:20:00|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1637569230000|2021-11-22 08:20:30|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1637569240000|2021-11-22 08:20:40|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1637569250000|2021-11-22 08:20:50|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1637569260000|2021-11-22 08:21:00|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1637569270000|2021-11-22 08:21:10|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1637569280000|2021-11-22 08:21:20|586.99|584.59|586.9|584.5|586.99|584.59|586.9|584.5|0
1637569290000|2021-11-22 08:21:30|586.99|584.59|586.9|584.5|586.99|584.59|586.9|584.5|0
1637569310000|2021-11-22 08:21:50|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1637569320000|2021-11-22 08:22:00|586.9|584.5|587.09|584.69|587.09|584.69|586.9|584.5|0
1637569330000|2021-11-22 08:22:10|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1637569340000|2021-11-22 08:22:20|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1637569370000|2021-11-22 08:22:50|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1637569380000|2021-11-22 08:23:00|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1637569390000|2021-11-22 08:23:10|588.2|585.8|588.02|585.62|588.2|585.8|588.02|585.62|0
1637569400000|2021-11-22 08:23:20|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1637569410000|2021-11-22 08:23:30|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1637569420000|2021-11-22 08:23:40|587.83|585.43|587.83|585.43|588.02|585.62|587.83|585.43|0
1637569430000|2021-11-22 08:23:50|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1637569440000|2021-11-22 08:24:00|587.83|585.43|588.2|585.8|588.2|585.8|587.83|585.43|0
1637569450000|2021-11-22 08:24:10|588.02|585.62|587.65|585.25|588.02|585.62|587.65|585.25|0
1637569460000|2021-11-22 08:24:20|587.83|585.43|587.92|585.52|588.02|585.62|587.83|585.43|0
1637569470000|2021-11-22 08:24:30|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1637569490000|2021-11-22 08:24:50|587.65|585.25|587.65|585.25|587.65|585.25|587.65|585.25|0
1637569500000|2021-11-22 08:25:00|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1637569510000|2021-11-22 08:25:10|587.65|585.25|587.46|585.06|587.83|585.43|587.46|585.06|0
1637569520000|2021-11-22 08:25:20|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1637569530000|2021-11-22 08:25:30|587.46|585.06|587.27|584.87|587.46|585.06|587.27|584.87|0
1637569550000|2021-11-22 08:25:50|587.09|584.69|586.72|584.32|587.09|584.69|586.72|584.32|0
1637569560000|2021-11-22 08:26:00|586.53|584.13|585.97|583.57|586.53|584.13|585.97|583.57|0
1637569570000|2021-11-22 08:26:10|586.06|583.66|585.97|583.57|586.06|583.66|585.97|583.57|0
1637569580000|2021-11-22 08:26:20|585.79|583.39|585.6|583.2|585.79|583.39|585.6|583.2|0
1637569590000|2021-11-22 08:26:30|585.79|583.39|585.79|583.39|585.79|583.39|585.79|583.39|0
1637569600000|2021-11-22 08:26:40|585.97|583.57|585.97|583.57|585.97|583.57|585.97|583.57|0
1637569610000|2021-11-22 08:26:50|585.79|583.39|585.6|583.2|585.79|583.39|585.6|583.2|0
1637569620000|2021-11-22 08:27:00|585.42|583.02|585.42|583.02|585.42|583.02|585.23|582.83|0
1637569630000|2021-11-22 08:27:10|585.23|582.83|585.6|583.2|585.6|583.2|585.23|582.83|0
1637569640000|2021-11-22 08:27:20|585.79|583.39|585.79|583.39|585.79|583.39|585.79|583.39|0
1637569650000|2021-11-22 08:27:30|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1637569660000|2021-11-22 08:27:40|585.42|583.02|585.42|583.02|585.42|583.02|585.42|583.02|0
1637569670000|2021-11-22 08:27:50|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1637569680000|2021-11-22 08:28:00|585.79|583.39|585.79|583.39|585.97|583.57|585.79|583.39|0
1637569690000|2021-11-22 08:28:10|585.97|583.57|586.16|583.76|586.16|583.76|585.97|583.57|0
1637569720000|2021-11-22 08:28:40|586.25|583.85|586.16|583.76|586.25|583.85|586.16|583.76|0
1637569730000|2021-11-22 08:28:50|585.97|583.57|586.06|583.66|586.06|583.66|585.97|583.57|0
1637569740000|2021-11-22 08:29:00|585.97|583.57|585.97|583.57|586.06|583.66|585.97|583.57|0
1637569750000|2021-11-22 08:29:10|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1637569760000|2021-11-22 08:29:20|585.97|583.57|586.16|583.76|586.16|583.76|585.97|583.57|0
1637569770000|2021-11-22 08:29:30|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1637569790000|2021-11-22 08:29:50|586.16|583.76|586.34|583.94|586.34|583.94|586.16|583.76|0
1637569800000|2021-11-22 08:30:00|586.53|584.13|586.71|584.31|586.71|584.31|586.53|584.13|0
1637569810000|2021-11-22 08:30:10|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1637569820000|2021-11-22 08:30:20|586.53|584.13|586.53|584.13|586.71|584.31|586.53|584.13|0
1637569830000|2021-11-22 08:30:30|586.62|584.22|586.53|584.13|586.62|584.22|586.34|583.94|0
1637569840000|2021-11-22 08:30:40|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1637569850000|2021-11-22 08:30:50|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1637569860000|2021-11-22 08:31:00|586.71|584.31|586.16|583.76|586.71|584.31|586.16|583.76|0
1637569870000|2021-11-22 08:31:10|586.25|583.85|586.34|583.94|586.34|583.94|586.25|583.85|0
1637569880000|2021-11-22 08:31:20|586.25|583.85|586.16|583.76|586.25|583.85|586.16|583.76|0
1637569890000|2021-11-22 08:31:30|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1637569900000|2021-11-22 08:31:40|586.43|584.03|586.53|584.13|586.53|584.13|586.34|583.94|0
1637569910000|2021-11-22 08:31:50|586.43|584.03|586.53|584.13|586.53|584.13|586.43|584.03|0
1637569920000|2021-11-22 08:32:00|586.71|584.31|586.53|584.13|586.71|584.31|586.53|584.13|0
1637569930000|2021-11-22 08:32:10|586.71|584.31|586.53|584.13|586.71|584.31|586.53|584.13|0
1637569940000|2021-11-22 08:32:20|586.71|584.31|586.71|584.31|586.71|584.31|586.53|584.13|0
1637569950000|2021-11-22 08:32:30|586.8|584.4|586.9|584.5|587.09|584.69|586.71|584.31|0
1637569960000|2021-11-22 08:32:40|586.71|584.31|586.9|584.5|586.9|584.5|586.71|584.31|0
1637569970000|2021-11-22 08:32:50|586.8|584.4|586.9|584.5|586.9|584.5|586.8|584.4|0
1637569980000|2021-11-22 08:33:00|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570010000|2021-11-22 08:33:30|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1637570030000|2021-11-22 08:33:50|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570050000|2021-11-22 08:34:10|587.17|584.77|587.46|585.06|587.46|585.06|587.08|584.68|0
1637570060000|2021-11-22 08:34:20|587.27|584.87|587.46|585.06|587.46|585.06|587.27|584.87|0
1637570070000|2021-11-22 08:34:30|587.27|584.87|587.27|584.87|587.46|585.06|587.27|584.87|0
1637570080000|2021-11-22 08:34:40|587.36|584.96|587.46|585.06|587.46|585.06|587.36|584.96|0
1637570100000|2021-11-22 08:35:00|587.64|585.24|587.46|585.06|587.64|585.24|587.46|585.06|0
1637570110000|2021-11-22 08:35:10|587.27|584.87|587.08|584.68|587.27|584.87|587.08|584.68|0
1637570120000|2021-11-22 08:35:20|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1637570140000|2021-11-22 08:35:40|587.17|584.77|587.08|584.68|587.17|584.77|587.08|584.68|0
1637570150000|2021-11-22 08:35:50|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1637570160000|2021-11-22 08:36:00|587.08|584.68|586.9|584.5|587.08|584.68|586.9|584.5|0
1637570170000|2021-11-22 08:36:10|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570180000|2021-11-22 08:36:20|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1637570190000|2021-11-22 08:36:30|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570200000|2021-11-22 08:36:40|587.17|584.77|586.71|584.31|587.17|584.77|586.71|584.31|0
1637570210000|2021-11-22 08:36:50|586.8|584.4|586.71|584.31|586.8|584.4|586.71|584.31|0
1637570220000|2021-11-22 08:37:00|586.53|584.13|587.08|584.68|587.08|584.68|586.53|584.13|0
1637570230000|2021-11-22 08:37:10|586.9|584.5|587.27|584.87|587.27|584.87|586.9|584.5|0
1637570270000|2021-11-22 08:37:50|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570290000|2021-11-22 08:38:10|587.17|584.77|587.27|584.87|587.27|584.87|587.17|584.77|0
1637570300000|2021-11-22 08:38:20|587.08|584.68|587.08|584.68|587.27|584.87|587.08|584.68|0
1637570310000|2021-11-22 08:38:30|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1637570320000|2021-11-22 08:38:40|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570330000|2021-11-22 08:38:50|587.17|584.77|587.17|584.77|587.17|584.77|587.17|584.77|0
1637570340000|2021-11-22 08:39:00|587.08|584.68|587.27|584.87|587.27|584.87|587.08|584.68|0
1637570350000|2021-11-22 08:39:10|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570360000|2021-11-22 08:39:20|587.27|584.87|587.17|584.77|587.27|584.87|587.08|584.68|0
1637570370000|2021-11-22 08:39:30|587.27|584.87|587.08|584.68|587.27|584.87|587.08|584.68|0
1637570380000|2021-11-22 08:39:40|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1637570400000|2021-11-22 08:40:00|587.08|584.68|586.9|584.5|587.08|584.68|586.9|584.5|0
1637570440000|2021-11-22 08:40:40|586.71|584.31|586.71|584.31|586.71|584.31|586.61|584.21|0
1637570460000|2021-11-22 08:41:00|586.61|584.21|586.61|584.21|586.61|584.21|586.61|584.21|0
1637570470000|2021-11-22 08:41:10|586.71|584.31|586.71|584.31|586.71|584.31|586.71|584.31|0
1637570480000|2021-11-22 08:41:20|586.8|584.4|586.71|584.31|586.9|584.5|586.71|584.31|0
1637570500000|2021-11-22 08:41:40|586.8|584.4|586.8|584.4|586.8|584.4|586.8|584.4|0
1637570510000|2021-11-22 08:41:50|586.71|584.31|586.71|584.31|586.71|584.31|586.71|584.31|0
1637570520000|2021-11-22 08:42:00|586.9|584.5|586.71|584.31|586.9|584.5|586.71|584.31|0
1637570530000|2021-11-22 08:42:10|586.61|584.21|586.71|584.31|586.71|584.31|586.61|584.21|0
1637570540000|2021-11-22 08:42:20|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1637570550000|2021-11-22 08:42:30|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570560000|2021-11-22 08:42:40|586.98|584.58|586.89|584.49|586.98|584.58|586.89|584.49|0
1637570580000|2021-11-22 08:43:00|587.08|584.68|586.89|584.49|587.08|584.68|586.71|584.31|0
1637570590000|2021-11-22 08:43:10|586.8|584.4|586.52|584.12|586.89|584.49|586.52|584.12|0
1637570600000|2021-11-22 08:43:20|586.61|584.21|586.71|584.31|586.71|584.31|586.61|584.21|0
1637570610000|2021-11-22 08:43:30|586.52|584.12|586.71|584.31|586.71|584.31|586.52|584.12|0
1637570620000|2021-11-22 08:43:40|586.8|584.4|586.89|584.49|586.89|584.49|586.8|584.4|0
1637570650000|2021-11-22 08:44:10|586.71|584.31|586.71|584.31|586.71|584.31|586.71|584.31|0
1637570660000|2021-11-22 08:44:20|586.89|584.49|586.89|584.49|586.89|584.49|586.89|584.49|0
1637570670000|2021-11-22 08:44:30|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570680000|2021-11-22 08:44:40|586.89|584.49|586.89|584.49|586.89|584.49|586.89|584.49|0
1637570690000|2021-11-22 08:44:50|586.71|584.31|586.71|584.31|586.71|584.31|586.71|584.31|0
1637570700000|2021-11-22 08:45:00|586.61|584.21|586.71|584.31|586.71|584.31|586.61|584.21|0
1637570710000|2021-11-22 08:45:10|586.89|584.49|586.89|584.49|586.89|584.49|586.89|584.49|0
1637570720000|2021-11-22 08:45:20|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570730000|2021-11-22 08:45:30|586.89|584.49|586.89|584.49|587.08|584.68|586.89|584.49|0
1637570760000|2021-11-22 08:46:00|586.71|584.31|586.71|584.31|586.89|584.49|586.71|584.31|0
1637570770000|2021-11-22 08:46:10|586.52|584.12|586.8|584.4|586.8|584.4|586.52|584.12|0
1637570780000|2021-11-22 08:46:20|586.89|584.49|586.89|584.49|586.89|584.49|586.89|584.49|0
1637570800000|2021-11-22 08:46:40|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570830000|2021-11-22 08:47:10|587.45|585.05|587.26|584.86|587.45|585.05|587.26|584.86|0
1637570840000|2021-11-22 08:47:20|587.45|585.05|587.45|585.05|587.45|585.05|587.26|584.86|0
1637570870000|2021-11-22 08:47:50|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1637570880000|2021-11-22 08:48:00|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1637570890000|2021-11-22 08:48:10|586.89|584.49|586.89|584.49|586.89|584.49|586.89|584.49|0
1637570900000|2021-11-22 08:48:20|586.71|584.31|586.52|584.12|586.71|584.31|586.52|584.12|0
1637570910000|2021-11-22 08:48:30|586.71|584.31|586.71|584.31|586.71|584.31|586.71|584.31|0
1637570920000|2021-11-22 08:48:40|586.89|584.49|586.71|584.31|586.89|584.49|586.71|584.31|0
1637570930000|2021-11-22 08:48:50|586.52|584.12|586.34|583.94|586.52|584.12|586.34|583.94|0
1637570940000|2021-11-22 08:49:00|586.42|584.02|586.34|583.94|586.52|584.12|586.34|583.94|0
1637570950000|2021-11-22 08:49:10|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1637570970000|2021-11-22 08:49:30|586.61|584.21|586.52|584.12|586.71|584.31|586.52|584.12|0
1637570980000|2021-11-22 08:49:40|586.71|584.31|586.71|584.31|586.71|584.31|586.71|584.31|0
1637570990000|2021-11-22 08:49:50|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1637571000000|2021-11-22 08:50:00|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637571040000|2021-11-22 08:50:40|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1637571050000|2021-11-22 08:50:50|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637571100000|2021-11-22 08:51:40|586.15|583.75|586.33|583.93|586.33|583.93|586.15|583.75|0
1637571120000|2021-11-22 08:52:00|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1637571140000|2021-11-22 08:52:20|586.33|583.93|586.05|583.65|586.33|583.93|586.05|583.65|0
1637571150000|2021-11-22 08:52:30|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1637571160000|2021-11-22 08:52:40|585.78|583.38|585.78|583.38|585.87|583.47|585.78|583.38|0
1637571170000|2021-11-22 08:52:50|585.59|583.19|585.59|583.19|585.59|583.19|585.59|583.19|0
1637571180000|2021-11-22 08:53:00|585.41|583.01|585.59|583.19|585.59|583.19|585.41|583.01|0
1637571190000|2021-11-22 08:53:10|585.78|583.38|585.78|583.38|585.78|583.38|585.78|583.38|0
1637571200000|2021-11-22 08:53:20|585.68|583.28|585.59|583.19|585.68|583.28|585.59|583.19|0
1637571210000|2021-11-22 08:53:30|585.78|583.38|585.78|583.38|585.78|583.38|585.78|583.38|0
1637571220000|2021-11-22 08:53:40|585.59|583.19|585.78|583.38|585.96|583.56|585.59|583.19|0
1637571240000|2021-11-22 08:54:00|585.59|583.19|585.59|583.19|585.59|583.19|585.59|583.19|0
1637571260000|2021-11-22 08:54:20|585.78|583.38|585.96|583.56|585.96|583.56|585.78|583.38|0
1637571270000|2021-11-22 08:54:30|585.78|583.38|585.87|583.47|585.87|583.47|585.78|583.38|0
1637571280000|2021-11-22 08:54:40|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1637571300000|2021-11-22 08:55:00|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1637571310000|2021-11-22 08:55:10|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1637571320000|2021-11-22 08:55:20|585.78|583.38|585.78|583.38|585.78|583.38|585.78|583.38|0
1637571330000|2021-11-22 08:55:30|585.59|583.19|585.78|583.38|585.78|583.38|585.59|583.19|0
1637571340000|2021-11-22 08:55:40|585.96|583.56|585.78|583.38|585.96|583.56|585.68|583.28|0
1637571350000|2021-11-22 08:55:50|585.59|583.19|585.78|583.38|585.78|583.38|585.59|583.19|0
1637571360000|2021-11-22 08:56:00|585.68|583.28|585.78|583.38|585.78|583.38|585.68|583.28|0
1637571390000|2021-11-22 08:56:30|585.86|583.46|585.96|583.56|585.96|583.56|585.86|583.46|0
1637571400000|2021-11-22 08:56:40|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1637571410000|2021-11-22 08:56:50|585.96|583.56|586.15|583.75|586.15|583.75|585.96|583.56|0
1637571420000|2021-11-22 08:57:00|585.96|583.56|586.15|583.75|586.15|583.75|585.96|583.56|0
1637571430000|2021-11-22 08:57:10|585.96|583.56|586.05|583.65|586.15|583.75|585.96|583.56|0
1637571440000|2021-11-22 08:57:20|585.96|583.56|585.77|583.37|585.96|583.56|585.77|583.37|0
1637571450000|2021-11-22 08:57:30|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1637571460000|2021-11-22 08:57:40|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1637571470000|2021-11-22 08:57:50|586.05|583.65|585.96|583.56|586.05|583.65|585.96|583.56|0
1637571480000|2021-11-22 08:58:00|585.86|583.46|585.96|583.56|585.96|583.56|585.86|583.46|0
1637571490000|2021-11-22 08:58:10|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1637571520000|2021-11-22 08:58:40|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1637571530000|2021-11-22 08:58:50|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1637571540000|2021-11-22 08:59:00|586.33|583.93|585.96|583.56|586.33|583.93|585.96|583.56|0
1637571550000|2021-11-22 08:59:10|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1637571560000|2021-11-22 08:59:20|586.15|583.75|586.33|583.93|586.33|583.93|586.15|583.75|0
1637571580000|2021-11-22 08:59:40|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1637571590000|2021-11-22 08:59:50|586.33|583.93|586.52|584.12|586.52|584.12|586.33|583.93|0
1637571600000|2021-11-22 09:00:00|586.33|583.93|586.33|583.93|586.33|583.93|586.14|583.74|0
1637571610000|2021-11-22 09:00:10|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1637571620000|2021-11-22 09:00:20|586.42|584.02|586.33|583.93|586.52|584.12|586.33|583.93|0
1637571630000|2021-11-22 09:00:30|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1637571640000|2021-11-22 09:00:40|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1637571650000|2021-11-22 09:00:50|586.33|583.93|586.33|583.93|586.33|583.93|586.14|583.74|0
1637571660000|2021-11-22 09:01:00|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637571670000|2021-11-22 09:01:10|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637571680000|2021-11-22 09:01:20|586.23|583.83|586.33|583.93|586.33|583.93|586.23|583.83|0
1637571690000|2021-11-22 09:01:30|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637571700000|2021-11-22 09:01:40|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1637571710000|2021-11-22 09:01:50|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637571720000|2021-11-22 09:02:00|585.96|583.56|585.96|583.56|586.14|583.74|585.96|583.56|0
1637571730000|2021-11-22 09:02:10|586.05|583.65|585.96|583.56|586.14|583.74|585.96|583.56|0
1637571740000|2021-11-22 09:02:20|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1637571750000|2021-11-22 09:02:30|585.59|583.19|585.59|583.19|585.59|583.19|585.59|583.19|0
1637571760000|2021-11-22 09:02:40|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1637571770000|2021-11-22 09:02:50|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1637571780000|2021-11-22 09:03:00|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637571790000|2021-11-22 09:03:10|586.23|583.83|586.14|583.74|586.33|583.93|586.14|583.74|0
1637571820000|2021-11-22 09:03:40|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637571850000|2021-11-22 09:04:10|586.51|584.11|586.7|584.3|586.7|584.3|586.51|584.11|0
1637571860000|2021-11-22 09:04:20|586.51|584.11|586.89|584.49|586.89|584.49|586.51|584.11|0
1637571890000|2021-11-22 09:04:50|586.79|584.39|587.07|584.67|587.07|584.67|586.79|584.39|0
1637571900000|2021-11-22 09:05:00|587.26|584.86|587.44|585.04|587.44|585.04|587.26|584.86|0
1637571910000|2021-11-22 09:05:10|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1637571920000|2021-11-22 09:05:20|587.35|584.95|587.26|584.86|587.44|585.04|587.26|584.86|0
1637571950000|2021-11-22 09:05:50|587.16|584.76|587.07|584.67|587.16|584.76|587.07|584.67|0
1637571960000|2021-11-22 09:06:00|587.26|584.86|587.26|584.86|587.26|584.86|587.07|584.67|0
1637571980000|2021-11-22 09:06:20|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637571990000|2021-11-22 09:06:30|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1637572000000|2021-11-22 09:06:40|587.07|584.67|587.34|584.94|587.34|584.94|587.07|584.67|0
1637572010000|2021-11-22 09:06:50|587.44|585.04|587.26|584.86|587.44|585.04|587.26|584.86|0
1637572020000|2021-11-22 09:07:00|587.07|584.67|586.97|584.57|587.07|584.67|586.88|584.48|0
1637572030000|2021-11-22 09:07:10|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1637572040000|2021-11-22 09:07:20|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1637572050000|2021-11-22 09:07:30|586.88|584.48|586.7|584.3|586.88|584.48|586.7|584.3|0
1637572060000|2021-11-22 09:07:40|586.88|584.48|586.88|584.48|586.97|584.57|586.88|584.48|0
1637572070000|2021-11-22 09:07:50|586.7|584.3|586.88|584.48|586.88|584.48|586.7|584.3|0
1637572080000|2021-11-22 09:08:00|587.07|584.67|587.25|584.85|587.25|584.85|586.97|584.57|0
1637572090000|2021-11-22 09:08:10|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637572100000|2021-11-22 09:08:20|587.25|584.85|587.25|584.85|587.44|585.04|587.25|584.85|0
1637572110000|2021-11-22 09:08:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637572120000|2021-11-22 09:08:40|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1637572130000|2021-11-22 09:08:50|587.07|584.67|586.88|584.48|587.07|584.67|586.88|584.48|0
1637572140000|2021-11-22 09:09:00|587.07|584.67|587.07|584.67|587.07|584.67|586.88|584.48|0
1637572150000|2021-11-22 09:09:10|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637572180000|2021-11-22 09:09:40|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637572190000|2021-11-22 09:09:50|587.25|584.85|587.07|584.67|587.25|584.85|587.07|584.67|0
1637572200000|2021-11-22 09:10:00|586.88|584.48|586.7|584.3|586.88|584.48|586.7|584.3|0
1637572210000|2021-11-22 09:10:10|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1637572220000|2021-11-22 09:10:20|586.7|584.3|586.88|584.48|586.88|584.48|586.7|584.3|0
1637572250000|2021-11-22 09:10:50|587.07|584.67|586.97|584.57|587.07|584.67|586.97|584.57|0
1637572260000|2021-11-22 09:11:00|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1637572270000|2021-11-22 09:11:10|587.07|584.67|586.88|584.48|587.07|584.67|586.88|584.48|0
1637572280000|2021-11-22 09:11:20|587.07|584.67|586.88|584.48|587.07|584.67|586.88|584.48|0
1637572290000|2021-11-22 09:11:30|587.07|584.67|587.25|584.85|587.25|584.85|587.07|584.67|0
1637572310000|2021-11-22 09:11:50|587.44|585.04|587.25|584.85|587.44|585.04|587.25|584.85|0
1637572320000|2021-11-22 09:12:00|587.44|585.04|587.25|584.85|587.44|585.04|587.25|584.85|0
1637572330000|2021-11-22 09:12:10|587.07|584.67|587.25|584.85|587.25|584.85|587.07|584.67|0
1637572340000|2021-11-22 09:12:20|587.07|584.67|587.25|584.85|587.25|584.85|587.07|584.67|0
1637572350000|2021-11-22 09:12:30|587.34|584.94|587.44|585.04|587.44|585.04|587.34|584.94|0
1637572360000|2021-11-22 09:12:40|587.62|585.22|587.44|585.04|587.62|585.22|587.44|585.04|0
1637572380000|2021-11-22 09:13:00|587.62|585.22|587.44|585.04|587.62|585.22|587.44|585.04|0
1637572410000|2021-11-22 09:13:30|587.62|585.22|587.44|585.04|587.62|585.22|587.44|585.04|0
1637572430000|2021-11-22 09:13:50|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637572440000|2021-11-22 09:14:00|587.44|585.04|587.25|584.85|587.44|585.04|587.25|584.85|0
1637572460000|2021-11-22 09:14:20|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1637572470000|2021-11-22 09:14:30|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1637572500000|2021-11-22 09:15:00|586.97|584.57|586.97|584.57|586.97|584.57|586.97|584.57|0
1637572510000|2021-11-22 09:15:10|587.07|584.67|587.25|584.85|587.25|584.85|587.07|584.67|0
1637572520000|2021-11-22 09:15:20|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1637572530000|2021-11-22 09:15:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637572540000|2021-11-22 09:15:40|587.62|585.22|587.53|585.13|587.62|585.22|587.53|585.13|0
1637572550000|2021-11-22 09:15:50|587.44|585.04|587.62|585.22|587.62|585.22|587.44|585.04|0
1637572560000|2021-11-22 09:16:00|587.81|585.41|587.81|585.41|587.81|585.41|587.71|585.31|0
1637572590000|2021-11-22 09:16:30|587.62|585.22|587.62|585.22|587.62|585.22|587.62|585.22|0
1637572620000|2021-11-22 09:17:00|587.44|585.04|587.53|585.13|587.53|585.13|587.44|585.04|0
1637572630000|2021-11-22 09:17:10|587.44|585.04|587.62|585.22|587.62|585.22|587.44|585.04|0
1637572640000|2021-11-22 09:17:20|587.44|585.04|587.53|585.13|587.62|585.22|587.44|585.04|0
1637572650000|2021-11-22 09:17:30|587.62|585.22|587.62|585.22|587.62|585.22|587.62|585.22|0
1637572660000|2021-11-22 09:17:40|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637572670000|2021-11-22 09:17:50|587.62|585.22|587.44|585.04|587.62|585.22|587.44|585.04|0
1637572690000|2021-11-22 09:18:10|587.62|585.22|587.44|585.04|587.62|585.22|587.44|585.04|0
1637572710000|2021-11-22 09:18:30|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1637572720000|2021-11-22 09:18:40|586.88|584.48|587.25|584.85|587.25|584.85|586.88|584.48|0
1637572730000|2021-11-22 09:18:50|587.15|584.75|587.25|584.85|587.25|584.85|587.15|584.75|0
1637572740000|2021-11-22 09:19:00|587.44|585.04|587.25|584.85|587.44|585.04|587.25|584.85|0
1637572750000|2021-11-22 09:19:10|587.06|584.66|586.88|584.48|587.15|584.75|586.88|584.48|0
1637572760000|2021-11-22 09:19:20|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1637572780000|2021-11-22 09:19:40|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637572800000|2021-11-22 09:20:00|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1637572810000|2021-11-22 09:20:10|586.01|583.61|586.3|583.9|586.3|583.9|586.01|583.61|0
1637572820000|2021-11-22 09:20:20|586.2|583.8|586.11|583.71|586.2|583.8|586.11|583.71|0
1637572880000|2021-11-22 09:21:20|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1637572890000|2021-11-22 09:21:30|586.11|583.71|586.29|583.89|586.29|583.89|586.11|583.71|0
1637572910000|2021-11-22 09:21:50|586.11|583.71|586.11|583.71|586.29|583.89|586.11|583.71|0
1637572920000|2021-11-22 09:22:00|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1637572930000|2021-11-22 09:22:10|586.11|583.71|586.29|583.89|586.29|583.89|586.11|583.71|0
1637572940000|2021-11-22 09:22:20|586.11|583.71|586.29|583.89|586.29|583.89|586.11|583.71|0
1637572950000|2021-11-22 09:22:30|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1637572960000|2021-11-22 09:22:40|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1637572970000|2021-11-22 09:22:50|586.48|584.08|586.48|584.08|586.48|584.08|586.29|583.89|0
1637572980000|2021-11-22 09:23:00|586.38|583.98|586.29|583.89|586.48|584.08|586.29|583.89|0
1637572990000|2021-11-22 09:23:10|586.48|584.08|586.29|583.89|586.48|584.08|586.29|583.89|0
1637573000000|2021-11-22 09:23:20|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1637573010000|2021-11-22 09:23:30|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1637573020000|2021-11-22 09:23:40|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1637573030000|2021-11-22 09:23:50|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1637573060000|2021-11-22 09:24:20|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1637573070000|2021-11-22 09:24:30|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1637573080000|2021-11-22 09:24:40|586.38|583.98|586.29|583.89|586.38|583.98|586.29|583.89|0
1637573090000|2021-11-22 09:24:50|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1637573100000|2021-11-22 09:25:00|586.38|583.98|586.48|584.08|586.48|584.08|586.38|583.98|0
1637573110000|2021-11-22 09:25:10|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1637573120000|2021-11-22 09:25:20|586.48|584.08|586.66|584.26|586.66|584.26|586.48|584.08|0
1637573130000|2021-11-22 09:25:30|586.48|584.08|586.57|584.17|586.57|584.17|586.48|584.08|0
1637573140000|2021-11-22 09:25:40|586.48|584.08|586.66|584.26|586.66|584.26|586.48|584.08|0
1637573180000|2021-11-22 09:26:20|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1637573240000|2021-11-22 09:27:20|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1637573260000|2021-11-22 09:27:40|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1637573270000|2021-11-22 09:27:50|587.41|585.01|587.41|585.01|587.59|585.19|587.41|585.01|0
1637573280000|2021-11-22 09:28:00|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1637573290000|2021-11-22 09:28:10|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1637573300000|2021-11-22 09:28:20|587.22|584.82|587.22|584.82|587.41|585.01|587.22|584.82|0
1637573310000|2021-11-22 09:28:30|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1637573350000|2021-11-22 09:29:10|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1637573360000|2021-11-22 09:29:20|587.41|585.01|587.22|584.82|587.41|585.01|587.22|584.82|0
1637573390000|2021-11-22 09:29:50|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1637573410000|2021-11-22 09:30:10|587.59|585.19|587.41|585.01|587.59|585.19|587.41|585.01|0
1637573420000|2021-11-22 09:30:20|587.22|584.82|587.41|585.01|587.41|585.01|587.22|584.82|0
1637573470000|2021-11-22 09:31:10|587.31|584.91|587.41|585.01|587.41|585.01|587.31|584.91|0
1637573480000|2021-11-22 09:31:20|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1637573490000|2021-11-22 09:31:30|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1637573530000|2021-11-22 09:32:10|586.85|584.45|587.03|584.63|587.03|584.63|586.85|584.45|0
1637573560000|2021-11-22 09:32:40|586.85|584.45|586.66|584.26|586.85|584.45|586.66|584.26|0
1637573580000|2021-11-22 09:33:00|586.85|584.45|586.66|584.26|586.85|584.45|586.66|584.26|0
1637573590000|2021-11-22 09:33:10|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1637573640000|2021-11-22 09:34:00|587.03|584.63|586.85|584.45|587.03|584.63|586.85|584.45|0
1637573660000|2021-11-22 09:34:20|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1637573670000|2021-11-22 09:34:30|586.47|584.07|586.66|584.26|586.66|584.26|586.47|584.07|0
1637573710000|2021-11-22 09:35:10|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1637573750000|2021-11-22 09:35:50|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1637573760000|2021-11-22 09:36:00|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1637573770000|2021-11-22 09:36:10|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1637573790000|2021-11-22 09:36:30|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1637573800000|2021-11-22 09:36:40|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1637573820000|2021-11-22 09:37:00|586.85|584.45|586.56|584.16|586.85|584.45|586.56|584.16|0
1637573830000|2021-11-22 09:37:10|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1637573860000|2021-11-22 09:37:40|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1637573920000|2021-11-22 09:38:40|586.1|583.7|586.29|583.89|586.29|583.89|586.1|583.7|0
1637573930000|2021-11-22 09:38:50|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1637573980000|2021-11-22 09:39:40|585.91|583.51|585.73|583.33|585.91|583.51|585.73|583.33|0
1637574040000|2021-11-22 09:40:40|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1637574050000|2021-11-22 09:40:50|585.73|583.33|585.54|583.14|585.73|583.33|585.54|583.14|0
1637574140000|2021-11-22 09:42:20|585.36|582.96|585.36|582.96|585.36|582.96|585.36|582.96|0
1637574160000|2021-11-22 09:42:40|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1637574180000|2021-11-22 09:43:00|585.36|582.96|585.36|582.96|585.36|582.96|585.36|582.96|0
1637574230000|2021-11-22 09:43:50|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1637574240000|2021-11-22 09:44:00|585.36|582.96|585.54|583.14|585.54|583.14|585.36|582.96|0
1637574250000|2021-11-22 09:44:10|585.44|583.04|585.54|583.14|585.54|583.14|585.44|583.04|0
1637574280000|2021-11-22 09:44:40|585.36|582.96|585.36|582.96|585.36|582.96|585.36|582.96|0
1637574290000|2021-11-22 09:44:50|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1637574300000|2021-11-22 09:45:00|585.17|582.77|585.17|582.77|585.17|582.77|585.17|582.77|0
1637574310000|2021-11-22 09:45:10|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1637574330000|2021-11-22 09:45:30|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1637574360000|2021-11-22 09:46:00|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1637574370000|2021-11-22 09:46:10|585.17|582.77|585.17|582.77|585.17|582.77|585.17|582.77|0
1637574390000|2021-11-22 09:46:30|584.98|582.58|584.98|582.58|584.98|582.58|584.98|582.58|0
1637574410000|2021-11-22 09:46:50|585.17|582.77|584.98|582.58|585.17|582.77|584.98|582.58|0
1637574420000|2021-11-22 09:47:00|584.8|582.4|584.8|582.4|584.8|582.4|584.8|582.4|0
1637574430000|2021-11-22 09:47:10|584.98|582.58|584.98|582.58|584.98|582.58|584.98|582.58|0
1637574450000|2021-11-22 09:47:30|585.17|582.77|584.98|582.58|585.17|582.77|584.98|582.58|0
1637574500000|2021-11-22 09:48:20|584.8|582.4|584.61|582.21|584.8|582.4|584.61|582.21|0
1637574510000|2021-11-22 09:48:30|584.8|582.4|584.61|582.21|584.8|582.4|584.61|582.21|0
1637574530000|2021-11-22 09:48:50|584.8|582.4|584.8|582.4|584.8|582.4|584.8|582.4|0
1637574540000|2021-11-22 09:49:00|584.61|582.21|584.8|582.4|584.8|582.4|584.61|582.21|0
1637574550000|2021-11-22 09:49:10|584.88|582.48|584.8|582.4|584.88|582.48|584.8|582.4|0
1637574570000|2021-11-22 09:49:30|584.98|582.58|584.8|582.4|584.98|582.58|584.8|582.4|0
1637574580000|2021-11-22 09:49:40|584.98|582.58|584.98|582.58|584.98|582.58|584.98|582.58|0
1637574590000|2021-11-22 09:49:50|584.8|582.4|584.8|582.4|584.8|582.4|584.8|582.4|0
1637574640000|2021-11-22 09:50:40|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1637574650000|2021-11-22 09:50:50|584.8|582.4|584.61|582.21|584.8|582.4|584.61|582.21|0
1637574660000|2021-11-22 09:51:00|584.7|582.3|584.61|582.21|584.8|582.4|584.61|582.21|0
1637574670000|2021-11-22 09:51:10|584.79|582.39|584.79|582.39|584.79|582.39|584.79|582.39|0
1637574690000|2021-11-22 09:51:30|584.98|582.58|584.98|582.58|584.98|582.58|584.98|582.58|0
1637574700000|2021-11-22 09:51:40|584.79|582.39|584.79|582.39|584.79|582.39|584.79|582.39|0
1637574740000|2021-11-22 09:52:20|584.98|582.58|584.98|582.58|584.98|582.58|584.98|582.58|0
1637574750000|2021-11-22 09:52:30|585.07|582.67|585.07|582.67|585.17|582.77|584.98|582.58|0
1637574760000|2021-11-22 09:52:40|585.17|582.77|584.98|582.58|585.17|582.77|584.98|582.58|0
1637574810000|2021-11-22 09:53:30|585.17|582.77|585.17|582.77|585.17|582.77|585.17|582.77|0
1637574830000|2021-11-22 09:53:50|585.07|582.67|585.17|582.77|585.17|582.77|584.98|582.58|0
1637574840000|2021-11-22 09:54:00|585.35|582.95|585.54|583.14|585.63|583.23|585.35|582.95|0
1637574850000|2021-11-22 09:54:10|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1637574860000|2021-11-22 09:54:20|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1637574870000|2021-11-22 09:54:30|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1637574890000|2021-11-22 09:54:50|585.63|583.23|585.72|583.32|585.72|583.32|585.63|583.23|0
1637574910000|2021-11-22 09:55:10|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1637574920000|2021-11-22 09:55:20|585.72|583.32|585.91|583.51|585.91|583.51|585.72|583.32|0
1637574930000|2021-11-22 09:55:30|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1637574940000|2021-11-22 09:55:40|585.81|583.41|585.91|583.51|585.91|583.51|585.81|583.41|0
1637574950000|2021-11-22 09:55:50|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1637574960000|2021-11-22 09:56:00|586|583.6|585.91|583.51|586|583.6|585.91|583.51|0
1637574970000|2021-11-22 09:56:10|586|583.6|586.09|583.69|586.09|583.69|586|583.6|0
1637574990000|2021-11-22 09:56:30|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1637575000000|2021-11-22 09:56:40|586.37|583.97|586.46|584.06|586.46|584.06|586.37|583.97|0
1637575020000|2021-11-22 09:57:00|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1637575050000|2021-11-22 09:57:30|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1637575070000|2021-11-22 09:57:50|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1637575080000|2021-11-22 09:58:00|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1637575090000|2021-11-22 09:58:10|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1637575110000|2021-11-22 09:58:30|586.09|583.69|586.09|583.69|586.09|583.69|585.91|583.51|0
1637575120000|2021-11-22 09:58:40|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1637575130000|2021-11-22 09:58:50|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1637575140000|2021-11-22 09:59:00|585.91|583.51|586.09|583.69|586.09|583.69|585.91|583.51|0
1637575170000|2021-11-22 09:59:30|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1637575210000|2021-11-22 10:00:10|586.09|583.69|585.91|583.51|586.09|583.69|585.91|583.51|0
1637575220000|2021-11-22 10:00:20|586.28|583.88|586.09|583.69|586.28|583.88|586.09|583.69|0
1637575240000|2021-11-22 10:00:40|586.28|583.88|586.09|583.69|586.28|583.88|586.09|583.69|0
1637575260000|2021-11-22 10:01:00|586.28|583.88|586.09|583.69|586.28|583.88|586.09|583.69|0
1637575280000|2021-11-22 10:01:20|586.28|583.88|586.18|583.78|586.28|583.88|586.18|583.78|0
1637575290000|2021-11-22 10:01:30|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1637575330000|2021-11-22 10:02:10|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1637575380000|2021-11-22 10:03:00|586.65|584.25|586.46|584.06|586.65|584.25|586.46|584.06|0
1637575390000|2021-11-22 10:03:10|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1637575410000|2021-11-22 10:03:30|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1637575420000|2021-11-22 10:03:40|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1637575440000|2021-11-22 10:04:00|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1637575450000|2021-11-22 10:04:10|586.65|584.25|586.65|584.25|586.65|584.25|586.46|584.06|0
1637575460000|2021-11-22 10:04:20|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1637575470000|2021-11-22 10:04:30|586.55|584.15|586.46|584.06|586.65|584.25|586.46|584.06|0
1637575490000|2021-11-22 10:04:50|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1637575500000|2021-11-22 10:05:00|586.46|584.06|586.65|584.25|586.65|584.25|586.46|584.06|0
1637575530000|2021-11-22 10:05:30|586.55|584.15|586.65|584.25|586.65|584.25|586.55|584.15|0
1637575590000|2021-11-22 10:06:30|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1637575620000|2021-11-22 10:07:00|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1637575630000|2021-11-22 10:07:10|587.2|584.8|587.02|584.62|587.2|584.8|587.02|584.62|0
1637575640000|2021-11-22 10:07:20|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637575670000|2021-11-22 10:07:50|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1637575680000|2021-11-22 10:08:00|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637575700000|2021-11-22 10:08:20|587.02|584.62|587.2|584.8|587.2|584.8|587.02|584.62|0
1637575710000|2021-11-22 10:08:30|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1637575730000|2021-11-22 10:08:50|587.2|584.8|587.02|584.62|587.2|584.8|587.02|584.62|0
1637575740000|2021-11-22 10:09:00|587.2|584.8|587.2|584.8|587.2|584.8|587.02|584.62|0
1637575770000|2021-11-22 10:09:30|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1637575800000|2021-11-22 10:10:00|587.57|585.17|587.57|585.17|587.57|585.17|587.57|585.17|0
1637575810000|2021-11-22 10:10:10|587.76|585.36|588.13|585.73|588.13|585.73|587.76|585.36|0
1637575830000|2021-11-22 10:10:30|587.95|585.55|587.95|585.55|587.95|585.55|587.95|585.55|0
1637575840000|2021-11-22 10:10:40|587.76|585.36|587.95|585.55|587.95|585.55|587.76|585.36|0
1637575870000|2021-11-22 10:11:10|587.76|585.36|587.76|585.36|587.76|585.36|587.76|585.36|0
1637575880000|2021-11-22 10:11:20|587.57|585.17|587.57|585.17|587.57|585.17|587.57|585.17|0
1637575930000|2021-11-22 10:12:10|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1637575940000|2021-11-22 10:12:20|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637575980000|2021-11-22 10:13:00|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1637575990000|2021-11-22 10:13:10|587.02|584.62|587.2|584.8|587.2|584.8|587.02|584.62|0
1637576000000|2021-11-22 10:13:20|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1637576010000|2021-11-22 10:13:30|587.2|584.8|587.2|584.8|587.39|584.99|587.2|584.8|0
1637576020000|2021-11-22 10:13:40|587.29|584.89|587.39|584.99|587.39|584.99|587.29|584.89|0
1637576040000|2021-11-22 10:14:00|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576050000|2021-11-22 10:14:10|587.01|584.61|587.2|584.8|587.2|584.8|587.01|584.61|0
1637576080000|2021-11-22 10:14:40|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1637576090000|2021-11-22 10:14:50|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576130000|2021-11-22 10:15:30|587.39|584.99|587.2|584.8|587.39|584.99|587.2|584.8|0
1637576140000|2021-11-22 10:15:40|587.01|584.61|587.2|584.8|587.2|584.8|587.01|584.61|0
1637576150000|2021-11-22 10:15:50|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1637576160000|2021-11-22 10:16:00|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576170000|2021-11-22 10:16:10|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1637576180000|2021-11-22 10:16:20|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576190000|2021-11-22 10:16:30|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1637576210000|2021-11-22 10:16:50|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576220000|2021-11-22 10:17:00|587.01|584.61|587.1|584.7|587.2|584.8|587.01|584.61|0
1637576230000|2021-11-22 10:17:10|587.2|584.8|587.01|584.61|587.2|584.8|587.01|584.61|0
1637576250000|2021-11-22 10:17:30|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576260000|2021-11-22 10:17:40|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1637576270000|2021-11-22 10:17:50|586.83|584.43|587.01|584.61|587.01|584.61|586.83|584.43|0
1637576280000|2021-11-22 10:18:00|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1637576300000|2021-11-22 10:18:20|587.01|584.61|586.92|584.52|587.01|584.61|586.92|584.52|0
1637576310000|2021-11-22 10:18:30|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1637576320000|2021-11-22 10:18:40|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576380000|2021-11-22 10:19:40|587.29|584.89|587.38|584.98|587.38|584.98|587.2|584.8|0
1637576390000|2021-11-22 10:19:50|587.2|584.8|587.38|584.98|587.38|584.98|587.2|584.8|0
1637576410000|2021-11-22 10:20:10|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576460000|2021-11-22 10:21:00|587.38|584.98|587.38|584.98|587.38|584.98|587.38|584.98|0
1637576470000|2021-11-22 10:21:10|587.2|584.8|587.38|584.98|587.38|584.98|587.2|584.8|0
1637576550000|2021-11-22 10:22:30|587.2|584.8|587.01|584.61|587.2|584.8|587.01|584.61|0
1637576560000|2021-11-22 10:22:40|587.2|584.8|587.01|584.61|587.2|584.8|587.01|584.61|0
1637576590000|2021-11-22 10:23:10|587.2|584.8|587.2|584.8|587.2|584.8|587.1|584.7|0
1637576600000|2021-11-22 10:23:20|587.01|584.61|587.2|584.8|587.2|584.8|587.01|584.61|0
1637576620000|2021-11-22 10:23:40|587.38|584.98|587.38|584.98|587.38|584.98|587.38|584.98|0
1637576630000|2021-11-22 10:23:50|587.29|584.89|587.38|584.98|587.38|584.98|587.29|584.89|0
1637576640000|2021-11-22 10:24:00|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576680000|2021-11-22 10:24:40|587.01|584.61|587.2|584.8|587.2|584.8|587.01|584.61|0
1637576690000|2021-11-22 10:24:50|587.1|584.7|587.2|584.8|587.2|584.8|587.1|584.7|0
1637576700000|2021-11-22 10:25:00|587.38|584.98|587.38|584.98|587.38|584.98|587.2|584.8|0
1637576730000|2021-11-22 10:25:30|587.57|585.17|587.38|584.98|587.57|585.17|587.38|584.98|0
1637576750000|2021-11-22 10:25:50|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1637576760000|2021-11-22 10:26:00|587.38|584.98|587.2|584.8|587.38|584.98|587.2|584.8|0
1637576780000|2021-11-22 10:26:20|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1637576790000|2021-11-22 10:26:30|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1637576800000|2021-11-22 10:26:40|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1637576810000|2021-11-22 10:26:50|586.45|584.05|586.64|584.24|586.64|584.24|586.45|584.05|0
1637576820000|2021-11-22 10:27:00|586.54|584.14|586.64|584.24|586.82|584.42|586.45|584.05|0
1637576830000|2021-11-22 10:27:10|586.82|584.42|586.64|584.24|586.82|584.42|586.64|584.24|0
1637576840000|2021-11-22 10:27:20|586.45|584.05|586.45|584.05|586.64|584.24|586.45|584.05|0
1637576860000|2021-11-22 10:27:40|586.54|584.14|586.45|584.05|586.54|584.14|586.45|584.05|0
1637576880000|2021-11-22 10:28:00|586.35|583.95|586.45|584.05|586.45|584.05|586.35|583.95|0
1637576890000|2021-11-22 10:28:10|586.64|584.24|586.64|584.24|586.64|584.24|586.54|584.14|0
1637576900000|2021-11-22 10:28:20|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1637576910000|2021-11-22 10:28:30|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1637576930000|2021-11-22 10:28:50|586.82|584.42|586.82|584.42|586.82|584.42|586.64|584.24|0
1637576940000|2021-11-22 10:29:00|586.91|584.51|586.91|584.51|586.91|584.51|586.91|584.51|0
1637576950000|2021-11-22 10:29:10|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1637576960000|2021-11-22 10:29:20|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1637576980000|2021-11-22 10:29:40|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1637577000000|2021-11-22 10:30:00|586.73|584.33|586.82|584.42|586.82|584.42|586.73|584.33|0
1637577010000|2021-11-22 10:30:10|587.01|584.61|587.01|584.61|587.01|584.61|586.82|584.42|0
1637577050000|2021-11-22 10:30:50|586.91|584.51|586.82|584.42|586.91|584.51|586.82|584.42|0
1637577080000|2021-11-22 10:31:20|586.72|584.32|586.82|584.42|586.82|584.42|586.64|584.24|0
1637577090000|2021-11-22 10:31:30|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1637577100000|2021-11-22 10:31:40|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1637577120000|2021-11-22 10:32:00|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1637577130000|2021-11-22 10:32:10|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1637577150000|2021-11-22 10:32:30|586.72|584.32|586.63|584.23|586.72|584.32|586.63|584.23|0
1637577170000|2021-11-22 10:32:50|586.72|584.32|586.63|584.23|586.72|584.32|586.63|584.23|0
1637577220000|2021-11-22 10:33:40|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1637577230000|2021-11-22 10:33:50|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1637577240000|2021-11-22 10:34:00|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1637577250000|2021-11-22 10:34:10|586.72|584.32|586.63|584.23|586.72|584.32|586.63|584.23|0
1637577280000|2021-11-22 10:34:40|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1637577290000|2021-11-22 10:34:50|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577300000|2021-11-22 10:35:00|586.08|583.68|586.08|583.68|586.08|583.68|586.08|583.68|0
1637577320000|2021-11-22 10:35:20|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577330000|2021-11-22 10:35:30|585.89|583.49|586.08|583.68|586.08|583.68|585.89|583.49|0
1637577350000|2021-11-22 10:35:50|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577360000|2021-11-22 10:36:00|586.08|583.68|586.08|583.68|586.26|583.86|586.08|583.68|0
1637577370000|2021-11-22 10:36:10|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577380000|2021-11-22 10:36:20|586.16|583.76|586.26|583.86|586.26|583.86|586.16|583.76|0
1637577390000|2021-11-22 10:36:30|586.08|583.68|586.08|583.68|586.08|583.68|586.08|583.68|0
1637577400000|2021-11-22 10:36:40|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577430000|2021-11-22 10:37:10|586.45|584.05|586.26|583.86|586.45|584.05|586.26|583.86|0
1637577440000|2021-11-22 10:37:20|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1637577470000|2021-11-22 10:37:50|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577500000|2021-11-22 10:38:20|586.45|584.05|586.26|583.86|586.45|584.05|586.26|583.86|0
1637577550000|2021-11-22 10:39:10|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1637577570000|2021-11-22 10:39:30|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1637577580000|2021-11-22 10:39:40|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1637577660000|2021-11-22 10:41:00|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637577670000|2021-11-22 10:41:10|586.26|583.86|586.44|584.04|586.44|584.04|586.26|583.86|0
1637577680000|2021-11-22 10:41:20|586.26|583.86|586.44|584.04|586.44|584.04|586.26|583.86|0
1637577700000|2021-11-22 10:41:40|586.63|584.23|586.44|584.04|586.63|584.23|586.44|584.04|0
1637577710000|2021-11-22 10:41:50|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1637577720000|2021-11-22 10:42:00|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637577730000|2021-11-22 10:42:10|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577740000|2021-11-22 10:42:20|586.35|583.95|586.44|584.04|586.44|584.04|586.26|583.86|0
1637577750000|2021-11-22 10:42:30|586.26|583.86|586.26|583.86|586.44|584.04|586.26|583.86|0
1637577760000|2021-11-22 10:42:40|586.44|584.04|586.07|583.67|586.44|584.04|586.07|583.67|0
1637577770000|2021-11-22 10:42:50|585.89|583.49|585.89|583.49|585.89|583.49|585.89|583.49|0
1637577780000|2021-11-22 10:43:00|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637577790000|2021-11-22 10:43:10|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577800000|2021-11-22 10:43:20|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637577820000|2021-11-22 10:43:40|586.26|583.86|586.44|584.04|586.44|584.04|586.26|583.86|0
1637577830000|2021-11-22 10:43:50|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577850000|2021-11-22 10:44:10|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637577910000|2021-11-22 10:45:10|586.35|583.95|586.44|584.04|586.44|584.04|586.26|583.86|0
1637577920000|2021-11-22 10:45:20|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637577930000|2021-11-22 10:45:30|586.44|584.04|586.26|583.86|586.44|584.04|586.26|583.86|0
1637577940000|2021-11-22 10:45:40|586.44|584.04|586.26|583.86|586.44|584.04|586.26|583.86|0
1637578030000|2021-11-22 10:47:10|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578050000|2021-11-22 10:47:30|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637578060000|2021-11-22 10:47:40|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637578070000|2021-11-22 10:47:50|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637578080000|2021-11-22 10:48:00|586.44|584.04|586.26|583.86|586.44|584.04|586.26|583.86|0
1637578090000|2021-11-22 10:48:10|586.44|584.04|586.26|583.86|586.44|584.04|586.26|583.86|0
1637578100000|2021-11-22 10:48:20|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637578110000|2021-11-22 10:48:30|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637578120000|2021-11-22 10:48:40|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578140000|2021-11-22 10:49:00|586.16|583.76|586.26|583.86|586.26|583.86|586.16|583.76|0
1637578150000|2021-11-22 10:49:10|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578170000|2021-11-22 10:49:30|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637578190000|2021-11-22 10:49:50|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578200000|2021-11-22 10:50:00|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1637578210000|2021-11-22 10:50:10|586.25|583.85|586.25|583.85|586.25|583.85|586.07|583.67|0
1637578230000|2021-11-22 10:50:30|586.34|583.94|586.25|583.85|586.34|583.94|586.25|583.85|0
1637578250000|2021-11-22 10:50:50|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578280000|2021-11-22 10:51:20|585.51|583.11|585.33|582.93|585.51|583.11|585.33|582.93|0
1637578320000|2021-11-22 10:52:00|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1637578330000|2021-11-22 10:52:10|585.7|583.3|585.7|583.3|585.88|583.48|585.7|583.3|0
1637578340000|2021-11-22 10:52:20|585.79|583.39|585.7|583.3|585.79|583.39|585.7|583.3|0
1637578350000|2021-11-22 10:52:30|585.6|583.2|585.7|583.3|585.7|583.3|585.51|583.11|0
1637578360000|2021-11-22 10:52:40|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1637578370000|2021-11-22 10:52:50|585.7|583.3|585.51|583.11|585.7|583.3|585.51|583.11|0
1637578380000|2021-11-22 10:53:00|585.7|583.3|585.7|583.3|585.7|583.3|585.7|583.3|0
1637578400000|2021-11-22 10:53:20|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1637578410000|2021-11-22 10:53:30|585.79|583.39|585.88|583.48|585.88|583.48|585.79|583.39|0
1637578430000|2021-11-22 10:53:50|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578440000|2021-11-22 10:54:00|586.25|583.85|586.25|583.85|586.25|583.85|586.16|583.76|0
1637578450000|2021-11-22 10:54:10|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578490000|2021-11-22 10:54:50|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1637578500000|2021-11-22 10:55:00|586.07|583.67|586.25|583.85|586.25|583.85|586.07|583.67|0
1637578510000|2021-11-22 10:55:10|586.44|584.04|586.25|583.85|586.44|584.04|586.25|583.85|0
1637578520000|2021-11-22 10:55:20|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1637578530000|2021-11-22 10:55:30|586.07|583.67|586.25|583.85|586.25|583.85|586.07|583.67|0
1637578550000|2021-11-22 10:55:50|586.07|583.67|586.16|583.76|586.16|583.76|586.07|583.67|0
1637578560000|2021-11-22 10:56:00|586.07|583.67|586.44|584.04|586.44|584.04|586.07|583.67|0
1637578570000|2021-11-22 10:56:10|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1637578590000|2021-11-22 10:56:30|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637578610000|2021-11-22 10:56:50|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1637578620000|2021-11-22 10:57:00|586.34|583.94|586.25|583.85|586.44|584.04|586.25|583.85|0
1637578630000|2021-11-22 10:57:10|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578660000|2021-11-22 10:57:40|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1637578670000|2021-11-22 10:57:50|585.69|583.29|585.69|583.29|585.69|583.29|585.69|583.29|0
1637578680000|2021-11-22 10:58:00|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1637578690000|2021-11-22 10:58:10|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1637578740000|2021-11-22 10:59:00|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1637578800000|2021-11-22 11:00:00|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1637578820000|2021-11-22 11:00:20|586.25|583.85|586.06|583.66|586.25|583.85|586.06|583.66|0
1637578840000|2021-11-22 11:00:40|586.25|583.85|586.25|583.85|586.25|583.85|586.06|583.66|0
1637578850000|2021-11-22 11:00:50|586.44|584.04|586.62|584.22|586.62|584.22|586.44|584.04|0
1637578870000|2021-11-22 11:01:10|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637578880000|2021-11-22 11:01:20|586.34|583.94|586.44|584.04|586.44|584.04|586.25|583.85|0
1637578890000|2021-11-22 11:01:30|586.34|583.94|586.44|584.04|586.44|584.04|586.25|583.85|0
1637578900000|2021-11-22 11:01:40|586.34|583.94|586.25|583.85|586.34|583.94|586.25|583.85|0
1637578910000|2021-11-22 11:01:50|586.34|583.94|586.25|583.85|586.44|584.04|586.25|583.85|0
1637578930000|2021-11-22 11:02:10|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1637578960000|2021-11-22 11:02:40|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1637579000000|2021-11-22 11:03:20|586.44|584.04|586.43|584.03|586.44|584.04|586.43|584.03|0
1637579010000|2021-11-22 11:03:30|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1637579020000|2021-11-22 11:03:40|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1637579070000|2021-11-22 11:04:30|586.99|584.59|586.99|584.59|586.99|584.59|586.99|584.59|0
1637579080000|2021-11-22 11:04:40|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1637579090000|2021-11-22 11:04:50|586.71|584.31|586.71|584.31|586.71|584.31|586.71|584.31|0
1637579100000|2021-11-22 11:05:00|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1637579110000|2021-11-22 11:05:10|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1637579120000|2021-11-22 11:05:20|586.99|584.59|586.99|584.59|586.99|584.59|586.81|584.41|0
1637579130000|2021-11-22 11:05:30|586.81|584.41|586.99|584.59|586.99|584.59|586.81|584.41|0
1637579160000|2021-11-22 11:06:00|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1637579170000|2021-11-22 11:06:10|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1637579180000|2021-11-22 11:06:20|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1637579190000|2021-11-22 11:06:30|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1637579230000|2021-11-22 11:07:10|586.81|584.41|586.81|584.41|586.81|584.41|586.62|584.22|0
1637579250000|2021-11-22 11:07:30|586.99|584.59|586.99|584.59|586.99|584.59|586.99|584.59|0
1637579260000|2021-11-22 11:07:40|586.8|584.4|587.18|584.78|587.18|584.78|586.8|584.4|0
1637579280000|2021-11-22 11:08:00|587.36|584.96|587.18|584.78|587.36|584.96|587.18|584.78|0
1637579300000|2021-11-22 11:08:20|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1637579320000|2021-11-22 11:08:40|587.55|585.15|587.55|585.15|587.55|585.15|587.55|585.15|0
1637579340000|2021-11-22 11:09:00|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1637579360000|2021-11-22 11:09:20|587.55|585.15|587.36|584.96|587.55|585.15|587.36|584.96|0
1637579370000|2021-11-22 11:09:30|587.45|585.05|587.55|585.15|587.55|585.15|587.36|584.96|0
1637579380000|2021-11-22 11:09:40|587.36|584.96|587.55|585.15|587.55|585.15|587.36|584.96|0
1637579410000|2021-11-22 11:10:10|587.36|584.96|587.55|585.15|587.55|585.15|587.36|584.96|0
1637579420000|2021-11-22 11:10:20|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1637579430000|2021-11-22 11:10:30|587.36|584.96|587.55|585.15|587.55|585.15|587.36|584.96|0
1637579440000|2021-11-22 11:10:40|587.36|584.96|587.55|585.15|587.55|585.15|587.36|584.96|0
1637579450000|2021-11-22 11:10:50|587.36|584.96|587.55|585.15|587.55|585.15|587.36|584.96|0
1637579470000|2021-11-22 11:11:10|587.73|585.33|587.55|585.15|587.73|585.33|587.55|585.15|0
1637579480000|2021-11-22 11:11:20|587.64|585.24|587.73|585.33|587.73|585.33|587.64|585.24|0
1637579490000|2021-11-22 11:11:30|587.55|585.15|587.55|585.15|587.55|585.15|587.55|585.15|0
1637579510000|2021-11-22 11:11:50|587.73|585.33|587.73|585.33|587.73|585.33|587.73|585.33|0
1637579530000|2021-11-22 11:12:10|587.55|585.15|587.55|585.15|587.55|585.15|587.55|585.15|0
1637579570000|2021-11-22 11:12:50|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1637579580000|2021-11-22 11:13:00|587.55|585.15|587.55|585.15|587.55|585.15|587.55|585.15|0
1637579650000|2021-11-22 11:14:10|587.73|585.33|587.73|585.33|587.73|585.33|587.73|585.33|0
1637579660000|2021-11-22 11:14:20|587.55|585.15|587.73|585.33|587.73|585.33|587.55|585.15|0
1637579680000|2021-11-22 11:14:40|587.55|585.15|587.55|585.15|587.73|585.33|587.55|585.15|0
1637579700000|2021-11-22 11:15:00|587.36|584.96|587.55|585.15|587.55|585.15|587.36|584.96|0
1637579710000|2021-11-22 11:15:10|587.92|585.52|587.92|585.52|587.92|585.52|587.92|585.52|0
1637579760000|2021-11-22 11:16:00|587.73|585.33|587.73|585.33|587.73|585.33|587.73|585.33|0
1637579780000|2021-11-22 11:16:20|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1637579830000|2021-11-22 11:17:10|587.17|584.77|587.17|584.77|587.36|584.96|587.17|584.77|0
1637579840000|2021-11-22 11:17:20|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1637579850000|2021-11-22 11:17:30|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1637579910000|2021-11-22 11:18:30|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1637579920000|2021-11-22 11:18:40|587.54|585.14|587.73|585.33|587.73|585.33|587.54|585.14|0
1637579930000|2021-11-22 11:18:50|587.92|585.52|588.1|585.7|588.1|585.7|587.92|585.52|0
1637579950000|2021-11-22 11:19:10|588.29|585.89|588.1|585.7|588.29|585.89|588.1|585.7|0
1637579960000|2021-11-22 11:19:20|588.29|585.89|588.1|585.7|588.29|585.89|588.1|585.7|0
1637580020000|2021-11-22 11:20:20|587.92|585.52|587.92|585.52|587.92|585.52|587.92|585.52|0
1637580030000|2021-11-22 11:20:30|588.1|585.7|588.19|585.79|588.19|585.79|588|585.6|0
1637580040000|2021-11-22 11:20:40|588.29|585.89|588.47|586.07|588.47|586.07|588.29|585.89|0
1637580060000|2021-11-22 11:21:00|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1637580110000|2021-11-22 11:21:50|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1637580120000|2021-11-22 11:22:00|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1637580150000|2021-11-22 11:22:30|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1637580160000|2021-11-22 11:22:40|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1637580170000|2021-11-22 11:22:50|588.1|585.7|588.1|585.7|588.1|585.7|587.91|585.51|0
1637580180000|2021-11-22 11:23:00|587.91|585.51|588.1|585.7|588.1|585.7|587.91|585.51|0
1637580210000|2021-11-22 11:23:30|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1637580220000|2021-11-22 11:23:40|588.1|585.7|587.91|585.51|588.1|585.7|587.91|585.51|0
1637580240000|2021-11-22 11:24:00|588.1|585.7|588.1|585.7|588.1|585.7|587.91|585.51|0
1637580250000|2021-11-22 11:24:10|587.91|585.51|588.1|585.7|588.1|585.7|587.91|585.51|0
1637580260000|2021-11-22 11:24:20|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1637580270000|2021-11-22 11:24:30|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1637580290000|2021-11-22 11:24:50|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1637580300000|2021-11-22 11:25:00|588.47|586.07|588.47|586.07|588.47|586.07|588.38|585.98|0
1637580310000|2021-11-22 11:25:10|588.38|585.98|588.38|585.98|588.38|585.98|588.38|585.98|0
1637580320000|2021-11-22 11:25:20|588.47|586.07|588.29|585.89|588.47|586.07|588.29|585.89|0
1637580330000|2021-11-22 11:25:30|588.37|585.97|588.29|585.89|588.37|585.97|588.29|585.89|0
1637580340000|2021-11-22 11:25:40|588.37|585.97|588.47|586.07|588.47|586.07|588.29|585.89|0
1637580380000|2021-11-22 11:26:20|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1637580400000|2021-11-22 11:26:40|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1637580420000|2021-11-22 11:27:00|588.66|586.26|588.56|586.16|588.66|586.26|588.47|586.07|0
1637580430000|2021-11-22 11:27:10|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1637580440000|2021-11-22 11:27:20|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1637580470000|2021-11-22 11:27:50|588.37|585.97|588.28|585.88|588.37|585.97|588.28|585.88|0
1637580480000|2021-11-22 11:28:00|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1637580490000|2021-11-22 11:28:10|588.28|585.88|588.1|585.7|588.28|585.88|588.1|585.7|0
1637580540000|2021-11-22 11:29:00|588.19|585.79|588.19|585.79|588.19|585.79|588.19|585.79|0
1637580550000|2021-11-22 11:29:10|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1637580560000|2021-11-22 11:29:20|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1637580570000|2021-11-22 11:29:30|588.28|585.88|587.73|585.33|588.28|585.88|587.54|585.14|0
1637580580000|2021-11-22 11:29:40|587.54|585.14|587.73|585.33|587.73|585.33|587.54|585.14|0
1637580600000|2021-11-22 11:30:00|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1637580620000|2021-11-22 11:30:20|587.35|584.95|587.54|585.14|587.54|585.14|587.35|584.95|0
1637580640000|2021-11-22 11:30:40|587.35|584.95|587.35|584.95|587.35|584.95|587.35|584.95|0
1637580660000|2021-11-22 11:31:00|587.17|584.77|587.17|584.77|587.17|584.77|587.17|584.77|0
1637580670000|2021-11-22 11:31:10|587.26|584.86|587.35|584.95|587.35|584.95|587.26|584.86|0
1637580680000|2021-11-22 11:31:20|587.17|584.77|587.35|584.95|587.35|584.95|587.17|584.77|0
1637580710000|2021-11-22 11:31:50|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1637580720000|2021-11-22 11:32:00|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1637580790000|2021-11-22 11:33:10|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1637580810000|2021-11-22 11:33:30|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1637580870000|2021-11-22 11:34:30|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1637580880000|2021-11-22 11:34:40|587.91|585.51|588.1|585.7|588.1|585.7|587.91|585.51|0
1637580900000|2021-11-22 11:35:00|588|585.6|588|585.6|588|585.6|588|585.6|0
1637580910000|2021-11-22 11:35:10|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1637580920000|2021-11-22 11:35:20|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1637580930000|2021-11-22 11:35:30|588|585.6|588|585.6|588|585.6|588|585.6|0
1637580940000|2021-11-22 11:35:40|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1637580950000|2021-11-22 11:35:50|588.18|585.78|588.28|585.88|588.28|585.88|588.18|585.78|0
1637580970000|2021-11-22 11:36:10|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1637580980000|2021-11-22 11:36:20|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1637581020000|2021-11-22 11:37:00|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1637581080000|2021-11-22 11:38:00|588.65|586.25|588.47|586.07|588.65|586.25|588.47|586.07|0
1637581090000|2021-11-22 11:38:10|588.65|586.25|588.84|586.44|588.84|586.44|588.56|586.16|0
1637581130000|2021-11-22 11:38:50|588.74|586.34|588.84|586.44|588.84|586.44|588.74|586.34|0
1637581140000|2021-11-22 11:39:00|589.21|586.81|589.4|587|589.4|587|589.21|586.81|0
1637581150000|2021-11-22 11:39:10|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1637581170000|2021-11-22 11:39:30|589.77|587.37|589.96|587.56|589.96|587.56|589.77|587.37|0
1637581180000|2021-11-22 11:39:40|590.14|587.74|589.96|587.56|590.14|587.74|589.96|587.56|0
1637581190000|2021-11-22 11:39:50|589.77|587.37|589.77|587.37|589.77|587.37|589.58|587.18|0
1637581200000|2021-11-22 11:40:00|589.96|587.56|590.14|587.74|590.14|587.74|589.77|587.37|0
1637581210000|2021-11-22 11:40:10|590.33|587.93|590.51|588.11|590.51|588.11|590.33|587.93|0
1637581220000|2021-11-22 11:40:20|590.14|587.74|590.51|588.11|590.51|588.11|590.14|587.74|0
1637581230000|2021-11-22 11:40:30|590.33|587.93|590.33|587.93|590.33|587.93|590.33|587.93|0
1637581240000|2021-11-22 11:40:40|590.14|587.74|590.14|587.74|590.14|587.74|590.14|587.74|0
1637581260000|2021-11-22 11:41:00|589.96|587.56|589.77|587.37|589.96|587.56|589.77|587.37|0
1637581280000|2021-11-22 11:41:20|589.95|587.55|589.67|587.27|589.95|587.55|589.58|587.18|0
1637581290000|2021-11-22 11:41:30|589.58|587.18|589.4|587|589.58|587.18|589.4|587|0
1637581300000|2021-11-22 11:41:40|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1637581310000|2021-11-22 11:41:50|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1637581320000|2021-11-22 11:42:00|588.84|586.44|588.84|586.44|588.84|586.44|588.84|586.44|0
1637581430000|2021-11-22 11:43:50|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1637581440000|2021-11-22 11:44:00|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1637581480000|2021-11-22 11:44:40|588.65|586.25|588.84|586.44|588.84|586.44|588.65|586.25|0
1637581490000|2021-11-22 11:44:50|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1637581600000|2021-11-22 11:46:40|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1637581630000|2021-11-22 11:47:10|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1637581640000|2021-11-22 11:47:20|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1637581670000|2021-11-22 11:47:50|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1637581730000|2021-11-22 11:48:50|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1637581740000|2021-11-22 11:49:00|588.65|586.25|588.83|586.43|588.83|586.43|588.65|586.25|0
1637581750000|2021-11-22 11:49:10|588.65|586.25|588.83|586.43|588.83|586.43|588.65|586.25|0
1637581800000|2021-11-22 11:50:00|588.92|586.52|588.83|586.43|588.92|586.52|588.83|586.43|0
1637581880000|2021-11-22 11:51:20|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1637581890000|2021-11-22 11:51:30|588.27|585.87|587.9|585.5|588.27|585.87|587.9|585.5|0
1637581900000|2021-11-22 11:51:40|587.72|585.32|587.34|584.94|587.72|585.32|587.34|584.94|0
1637581910000|2021-11-22 11:51:50|587.9|585.5|587.72|585.32|587.9|585.5|587.53|585.13|0
1637581920000|2021-11-22 11:52:00|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1637581930000|2021-11-22 11:52:10|587.72|585.32|587.72|585.32|587.9|585.5|587.72|585.32|0
1637581950000|2021-11-22 11:52:30|587.53|585.13|587.34|584.94|587.53|585.13|587.34|584.94|0
1637581960000|2021-11-22 11:52:40|586.97|584.57|586.78|584.38|586.97|584.57|586.78|584.38|0
1637581970000|2021-11-22 11:52:50|586.97|584.57|587.53|585.13|587.53|585.13|586.97|584.57|0
1637581980000|2021-11-22 11:53:00|587.34|584.94|586.78|584.38|587.34|584.94|586.78|584.38|0
1637581990000|2021-11-22 11:53:10|586.6|584.2|586.41|584.01|586.6|584.2|586.41|584.01|0
1637582000000|2021-11-22 11:53:20|586.23|583.83|586.41|584.01|586.78|584.38|586.23|583.83|0
1637582010000|2021-11-22 11:53:30|585.67|583.27|585.3|582.9|585.67|583.27|584.93|582.53|0
1637582020000|2021-11-22 11:53:40|585.11|582.71|585.67|583.27|585.67|583.27|585.11|582.71|0
1637582030000|2021-11-22 11:53:50|585.48|583.08|585.48|583.08|585.85|583.45|585.48|583.08|0
1637582040000|2021-11-22 11:54:00|585.67|583.27|585.85|583.45|585.85|583.45|585.48|583.08|0
1637582050000|2021-11-22 11:54:10|585.57|583.17|585.3|582.9|585.67|583.27|585.3|582.9|0
1637582060000|2021-11-22 11:54:20|585.48|583.08|585.11|582.71|585.48|583.08|584.93|582.53|0
1637582070000|2021-11-22 11:54:30|584.93|582.53|584.93|582.53|584.93|582.53|584.55|582.15|0
1637582080000|2021-11-22 11:54:40|584.74|582.34|584.93|582.53|584.93|582.53|584.55|582.15|0
1637582090000|2021-11-22 11:54:50|585.48|583.08|585.67|583.27|585.67|583.27|585.48|583.08|0
1637582100000|2021-11-22 11:55:00|585.85|583.45|585.85|583.45|585.85|583.45|585.67|583.27|0
1637582110000|2021-11-22 11:55:10|585.67|583.27|585.48|583.08|585.85|583.45|585.48|583.08|0
1637582120000|2021-11-22 11:55:20|585.3|582.9|584.74|582.34|585.3|582.9|584.74|582.34|0
1637582130000|2021-11-22 11:55:30|584.93|582.53|584.93|582.53|584.93|582.53|584.93|582.53|0
1637582140000|2021-11-22 11:55:40|585.11|582.71|585.11|582.71|585.11|582.71|585.11|582.71|0
1637582150000|2021-11-22 11:55:50|584.74|582.34|584.46|582.06|584.93|582.53|584.46|582.06|0
1637582160000|2021-11-22 11:56:00|584.37|581.97|584.18|581.78|584.55|582.15|584.18|581.78|0
1637582170000|2021-11-22 11:56:10|584.37|581.97|584.18|581.78|584.37|581.97|584.18|581.78|0
1637582180000|2021-11-22 11:56:20|584.37|581.97|584.55|582.15|584.55|582.15|584.37|581.97|0
1637582190000|2021-11-22 11:56:30|584.37|581.97|584.55|582.15|584.55|582.15|584.37|581.97|0
1637582200000|2021-11-22 11:56:40|584.74|582.34|584.74|582.34|584.74|582.34|584.74|582.34|0
1637582220000|2021-11-22 11:57:00|584.55|582.15|584.37|581.97|584.74|582.34|584.37|581.97|0
1637582230000|2021-11-22 11:57:10|584.74|582.34|584.74|582.34|584.74|582.34|584.74|582.34|0
1637582240000|2021-11-22 11:57:20|584.55|582.15|584.92|582.52|584.92|582.52|584.55|582.15|0
1637582250000|2021-11-22 11:57:30|584.74|582.34|584.74|582.34|584.74|582.34|584.74|582.34|0
1637582260000|2021-11-22 11:57:40|584.55|582.15|584.37|581.97|584.55|582.15|584.37|581.97|0
1637582270000|2021-11-22 11:57:50|584.18|581.78|584.55|582.15|584.55|582.15|584.18|581.78|0
1637582280000|2021-11-22 11:58:00|584.74|582.34|584.37|581.97|584.74|582.34|584.37|581.97|0
1637582290000|2021-11-22 11:58:10|584.55|582.15|584.64|582.24|584.64|582.24|584.55|582.15|0
1637582300000|2021-11-22 11:58:20|584.74|582.34|584.55|582.15|584.74|582.34|584.37|581.97|0
1637582310000|2021-11-22 11:58:30|584.37|581.97|584.37|581.97|584.37|581.97|584.37|581.97|0
1637582320000|2021-11-22 11:58:40|584.55|582.15|584.74|582.34|584.74|582.34|584.55|582.15|0
1637582330000|2021-11-22 11:58:50|584.64|582.24|585.3|582.9|585.3|582.9|584.64|582.24|0
1637582340000|2021-11-22 11:59:00|585.48|583.08|585.3|582.9|585.48|583.08|585.3|582.9|0
1637582350000|2021-11-22 11:59:10|585.67|583.27|585.48|583.08|585.67|583.27|585.48|583.08|0
1637582360000|2021-11-22 11:59:20|585.29|582.89|585.67|583.27|585.67|583.27|585.29|582.89|0
1637582370000|2021-11-22 11:59:30|585.85|583.45|585.67|583.27|585.85|583.45|585.67|583.27|0
1637582380000|2021-11-22 11:59:40|585.29|582.89|585.2|582.8|585.29|582.89|585.2|582.8|0
1637582390000|2021-11-22 11:59:50|584.92|582.52|584.74|582.34|584.92|582.52|584.74|582.34|0
1637582400000|2021-11-22 12:00:00|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1637582410000|2021-11-22 12:00:10|584.64|582.24|585.11|582.71|585.11|582.71|584.55|582.15|0
1637582420000|2021-11-22 12:00:20|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1637582430000|2021-11-22 12:00:30|585.11|582.71|584.92|582.52|585.11|582.71|584.92|582.52|0
1637582440000|2021-11-22 12:00:40|585.11|582.71|585.11|582.71|585.11|582.71|584.92|582.52|0
1637582450000|2021-11-22 12:00:50|584.92|582.52|584.92|582.52|584.92|582.52|584.92|582.52|0
1637582460000|2021-11-22 12:01:00|584.83|582.43|584.74|582.34|584.83|582.43|584.74|582.34|0
1637582470000|2021-11-22 12:01:10|584.92|582.52|584.92|582.52|584.92|582.52|584.74|582.34|0
1637582490000|2021-11-22 12:01:30|585.11|582.71|584.92|582.52|585.11|582.71|584.92|582.52|0
1637582500000|2021-11-22 12:01:40|585.11|582.71|585.29|582.89|585.48|583.08|585.11|582.71|0
1637582510000|2021-11-22 12:01:50|585.11|582.71|585.29|582.89|585.29|582.89|585.11|582.71|0
1637582520000|2021-11-22 12:02:00|585.38|582.98|585.29|582.89|585.48|583.08|585.29|582.89|0
1637582530000|2021-11-22 12:02:10|585.48|583.08|585.11|582.71|585.48|583.08|585.11|582.71|0
1637582540000|2021-11-22 12:02:20|584.92|582.52|585.2|582.8|585.29|582.89|584.92|582.52|0
1637582550000|2021-11-22 12:02:30|585.11|582.71|585.29|582.89|585.29|582.89|585.11|582.71|0
1637582560000|2021-11-22 12:02:40|585.11|582.71|585.11|582.71|585.11|582.71|585.11|582.71|0
1637582570000|2021-11-22 12:02:50|585.29|582.89|585.48|583.08|585.48|583.08|585.29|582.89|0
1637582580000|2021-11-22 12:03:00|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1637582590000|2021-11-22 12:03:10|585.48|583.08|585.38|582.98|585.48|583.08|585.38|582.98|0
1637582600000|2021-11-22 12:03:20|585.48|583.08|585.66|583.26|585.66|583.26|585.48|583.08|0
1637582610000|2021-11-22 12:03:30|585.48|583.08|585.75|583.35|585.75|583.35|585.48|583.08|0
1637582620000|2021-11-22 12:03:40|585.85|583.45|586.41|584.01|586.41|584.01|585.85|583.45|0
1637582630000|2021-11-22 12:03:50|586.59|584.19|586.5|584.1|586.59|584.19|586.41|584.01|0
1637582640000|2021-11-22 12:04:00|586.59|584.19|586.22|583.82|586.59|584.19|586.22|583.82|0
1637582650000|2021-11-22 12:04:10|586.04|583.64|585.48|583.08|586.04|583.64|585.48|583.08|0
1637582660000|2021-11-22 12:04:20|585.66|583.26|585.57|583.17|585.66|583.26|585.57|583.17|0
1637582670000|2021-11-22 12:04:30|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1637582680000|2021-11-22 12:04:40|585.48|583.08|585.66|583.26|585.85|583.45|585.48|583.08|0
1637582690000|2021-11-22 12:04:50|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1637582700000|2021-11-22 12:05:00|585.29|582.89|585.66|583.26|585.66|583.26|585.29|582.89|0
1637582710000|2021-11-22 12:05:10|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1637582720000|2021-11-22 12:05:20|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1637582740000|2021-11-22 12:05:40|585.85|583.45|585.66|583.26|585.85|583.45|585.66|583.26|0
1637582750000|2021-11-22 12:05:50|585.75|583.35|586.12|583.72|586.12|583.72|585.75|583.35|0
1637582760000|2021-11-22 12:06:00|586.22|583.82|586.41|584.01|586.41|584.01|586.22|583.82|0
1637582770000|2021-11-22 12:06:10|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1637582780000|2021-11-22 12:06:20|586.41|584.01|586.41|584.01|586.59|584.19|586.41|584.01|0
1637582790000|2021-11-22 12:06:30|586.59|584.19|586.78|584.38|586.78|584.38|586.59|584.19|0
1637582800000|2021-11-22 12:06:40|586.59|584.19|586.59|584.19|586.59|584.19|586.59|584.19|0
1637582810000|2021-11-22 12:06:50|586.41|584.01|586.41|584.01|586.41|584.01|586.41|584.01|0
1637582820000|2021-11-22 12:07:00|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1637582830000|2021-11-22 12:07:10|586.03|583.63|586.03|583.63|586.03|583.63|586.03|583.63|0
1637582850000|2021-11-22 12:07:30|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1637582860000|2021-11-22 12:07:40|586.03|583.63|586.22|583.82|586.22|583.82|586.03|583.63|0
1637582870000|2021-11-22 12:07:50|586.03|583.63|586.03|583.63|586.03|583.63|586.03|583.63|0
1637582880000|2021-11-22 12:08:00|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1637582890000|2021-11-22 12:08:10|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1637582900000|2021-11-22 12:08:20|585.29|582.89|585.48|583.08|585.48|583.08|585.29|582.89|0
1637582910000|2021-11-22 12:08:30|585.29|582.89|585.48|583.08|585.48|583.08|585.29|582.89|0
1637582920000|2021-11-22 12:08:40|585.38|582.98|585.48|583.08|585.48|583.08|585.38|582.98|0
1637582940000|2021-11-22 12:09:00|585.57|583.17|585.85|583.45|585.85|583.45|585.57|583.17|0
1637582950000|2021-11-22 12:09:10|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1637582960000|2021-11-22 12:09:20|585.57|583.17|585.48|583.08|585.57|583.17|585.48|583.08|0
1637582980000|2021-11-22 12:09:40|585.66|583.26|585.48|583.08|585.66|583.26|585.48|583.08|0
1637582990000|2021-11-22 12:09:50|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1637583000000|2021-11-22 12:10:00|585.48|583.08|585.57|583.17|585.66|583.26|585.48|583.08|0
1637583010000|2021-11-22 12:10:10|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1637583040000|2021-11-22 12:10:40|585.56|583.16|585.75|583.35|585.75|583.35|585.56|583.16|0
1637583050000|2021-11-22 12:10:50|585.66|583.26|585.75|583.35|585.75|583.35|585.66|583.26|0
1637583060000|2021-11-22 12:11:00|585.85|583.45|585.66|583.26|585.85|583.45|585.66|583.26|0
1637583070000|2021-11-22 12:11:10|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1637583080000|2021-11-22 12:11:20|585.66|583.26|585.56|583.16|585.66|583.26|585.56|583.16|0
1637583090000|2021-11-22 12:11:30|585.66|583.26|585.48|583.08|585.66|583.26|585.48|583.08|0
1637583110000|2021-11-22 12:11:50|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1637583120000|2021-11-22 12:12:00|585.56|583.16|585.48|583.08|585.56|583.16|585.48|583.08|0
1637583130000|2021-11-22 12:12:10|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1637583150000|2021-11-22 12:12:30|585.29|582.89|585.1|582.7|585.29|582.89|585.1|582.7|0
1637583170000|2021-11-22 12:12:50|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1637583190000|2021-11-22 12:13:10|586.43|584.03|586.06|583.66|586.43|584.03|586.06|583.66|0
1637583200000|2021-11-22 12:13:20|586.15|583.75|586.99|584.59|587.07|584.67|586.15|583.75|0
1637583210000|2021-11-22 12:13:30|586.8|584.4|586.8|584.4|586.8|584.4|586.61|584.21|0
1637583220000|2021-11-22 12:13:40|586.99|584.59|586.99|584.59|587.17|584.77|586.99|584.59|0
1637583230000|2021-11-22 12:13:50|586.8|584.4|586.8|584.4|586.8|584.4|586.8|584.4|0
1637583240000|2021-11-22 12:14:00|586.61|584.21|586.61|584.21|586.61|584.21|586.61|584.21|0
1637583250000|2021-11-22 12:14:10|586.43|584.03|586.52|584.12|586.52|584.12|586.43|584.03|0
1637583260000|2021-11-22 12:14:20|586.61|584.21|586.61|584.21|586.61|584.21|586.61|584.21|0
1637583280000|2021-11-22 12:14:40|586.52|584.12|586.61|584.21|586.61|584.21|586.43|584.03|0
1637583300000|2021-11-22 12:15:00|586.8|584.4|586.89|584.49|586.89|584.49|586.8|584.4|0
1637583310000|2021-11-22 12:15:10|586.98|584.58|587.17|584.77|587.36|584.96|586.98|584.58|0
1637583320000|2021-11-22 12:15:20|587.26|584.86|587.17|584.77|587.36|584.96|587.17|584.77|0
1637583340000|2021-11-22 12:15:40|586.98|584.58|586.98|584.58|586.98|584.58|586.98|584.58|0
1637583350000|2021-11-22 12:15:50|586.89|584.49|586.98|584.58|586.98|584.58|586.89|584.49|0
1637583360000|2021-11-22 12:16:00|586.8|584.4|586.98|584.58|586.98|584.58|586.8|584.4|0
1637583370000|2021-11-22 12:16:10|586.8|584.4|586.8|584.4|586.8|584.4|586.8|584.4|0
1637583380000|2021-11-22 12:16:20|586.98|584.58|587.17|584.77|587.17|584.77|586.98|584.58|0
1637583390000|2021-11-22 12:16:30|587.35|584.95|587.54|585.14|587.54|585.14|587.35|584.95|0
1637583420000|2021-11-22 12:17:00|587.17|584.77|587.17|584.77|587.17|584.77|587.17|584.77|0
1637583430000|2021-11-22 12:17:10|587.35|584.95|587.54|585.14|587.54|585.14|587.35|584.95|0
1637583440000|2021-11-22 12:17:20|587.44|585.04|587.35|584.95|587.44|585.04|587.35|584.95|0
1637583450000|2021-11-22 12:17:30|587.44|585.04|587.35|584.95|587.44|585.04|587.35|584.95|0
1637583460000|2021-11-22 12:17:40|587.17|584.77|587.26|584.86|587.26|584.86|587.17|584.77|0
1637583470000|2021-11-22 12:17:50|587.17|584.77|587.26|584.86|587.35|584.95|587.17|584.77|0
1637583480000|2021-11-22 12:18:00|587.35|584.95|586.98|584.58|587.35|584.95|586.98|584.58|0
1637583500000|2021-11-22 12:18:20|586.8|584.4|586.61|584.21|586.8|584.4|586.61|584.21|0
1637583510000|2021-11-22 12:18:30|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1637583530000|2021-11-22 12:18:50|586.24|583.84|586.43|584.03|586.43|584.03|586.24|583.84|0
1637583540000|2021-11-22 12:19:00|586.24|583.84|585.77|583.37|586.24|583.84|585.77|583.37|0
1637583550000|2021-11-22 12:19:10|585.69|583.29|585.69|583.29|585.69|583.29|585.69|583.29|0
1637583560000|2021-11-22 12:19:20|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1637583570000|2021-11-22 12:19:30|585.69|583.29|585.69|583.29|585.69|583.29|585.69|583.29|0
1637583580000|2021-11-22 12:19:40|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1637583600000|2021-11-22 12:20:00|585.77|583.37|585.5|583.1|585.87|583.47|585.5|583.1|0
1637583610000|2021-11-22 12:20:10|585.31|582.91|585.31|582.91|585.31|582.91|585.31|582.91|0
1637583620000|2021-11-22 12:20:20|585.5|583.1|585.13|582.73|585.5|583.1|585.13|582.73|0
1637583630000|2021-11-22 12:20:30|584.94|582.54|584.94|582.54|584.94|582.54|584.94|582.54|0
1637583640000|2021-11-22 12:20:40|585.13|582.73|585.13|582.73|585.13|582.73|584.94|582.54|0
1637583650000|2021-11-22 12:20:50|584.94|582.54|585.13|582.73|585.13|582.73|584.94|582.54|0
1637583660000|2021-11-22 12:21:00|585.31|582.91|585.5|583.1|585.87|583.47|585.31|582.91|0
1637583670000|2021-11-22 12:21:10|585.68|583.28|586.05|583.65|586.05|583.65|585.68|583.28|0
1637583680000|2021-11-22 12:21:20|586.24|583.84|586.24|583.84|586.24|583.84|586.05|583.65|0
1637583690000|2021-11-22 12:21:30|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1637583700000|2021-11-22 12:21:40|585.87|583.47|586.05|583.65|586.05|583.65|585.87|583.47|0
1637583720000|2021-11-22 12:22:00|585.87|583.47|585.68|583.28|585.87|583.47|585.68|583.28|0
1637583730000|2021-11-22 12:22:10|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1637583740000|2021-11-22 12:22:20|586.05|583.65|585.87|583.47|586.05|583.65|585.87|583.47|0
1637583750000|2021-11-22 12:22:30|585.96|583.56|585.87|583.47|585.96|583.56|585.87|583.47|0
1637583760000|2021-11-22 12:22:40|586.05|583.65|585.87|583.47|586.05|583.65|585.87|583.47|0
1637583770000|2021-11-22 12:22:50|585.68|583.28|585.68|583.28|585.68|583.28|585.68|583.28|0
1637583780000|2021-11-22 12:23:00|585.5|583.1|585.68|583.28|585.68|583.28|585.5|583.1|0
1637583790000|2021-11-22 12:23:10|585.5|583.1|584.94|582.54|585.5|583.1|584.94|582.54|0
1637583800000|2021-11-22 12:23:20|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1637583810000|2021-11-22 12:23:30|584.36|581.96|583.22|580.82|584.36|581.96|583.22|580.82|0
1637583820000|2021-11-22 12:23:40|583.4|581|583.4|581|583.4|581|583.4|581|0
1637583830000|2021-11-22 12:23:50|583.3|580.9|583.4|581|583.4|581|583.3|580.9|0
1637583840000|2021-11-22 12:24:00|583.77|581.37|583.96|581.56|583.96|581.56|583.77|581.37|0
1637583860000|2021-11-22 12:24:20|584.14|581.74|584.33|581.93|584.51|582.11|584.14|581.74|0
1637583870000|2021-11-22 12:24:30|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1637583880000|2021-11-22 12:24:40|584.33|581.93|584.51|582.11|584.51|582.11|584.33|581.93|0
1637583890000|2021-11-22 12:24:50|584.33|581.93|583.96|581.56|584.33|581.93|583.96|581.56|0
1637583900000|2021-11-22 12:25:00|584.14|581.74|584.51|582.11|584.51|582.11|584.14|581.74|0
1637583910000|2021-11-22 12:25:10|584.33|581.93|584.33|581.93|584.51|582.11|584.33|581.93|0
1637583920000|2021-11-22 12:25:20|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1637583930000|2021-11-22 12:25:30|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1637583940000|2021-11-22 12:25:40|584.51|582.11|584.14|581.74|584.51|582.11|584.14|581.74|0
1637583950000|2021-11-22 12:25:50|583.96|581.56|583.96|581.56|583.96|581.56|583.86|581.46|0
1637583960000|2021-11-22 12:26:00|583.77|581.37|583.77|581.37|583.77|581.37|583.77|581.37|0
1637583970000|2021-11-22 12:26:10|583.86|581.46|583.96|581.56|583.96|581.56|583.77|581.37|0
1637583980000|2021-11-22 12:26:20|584.14|581.74|584.23|581.83|584.23|581.83|584.14|581.74|0
1637583990000|2021-11-22 12:26:30|584.33|581.93|583.96|581.56|584.33|581.93|583.96|581.56|0
1637584000000|2021-11-22 12:26:40|583.77|581.37|584.14|581.74|584.33|581.93|583.77|581.37|0
1637584010000|2021-11-22 12:26:50|584.33|581.93|584.14|581.74|584.33|581.93|584.14|581.74|0
1637584020000|2021-11-22 12:27:00|583.96|581.56|583.96|581.56|583.96|581.56|583.96|581.56|0
1637584030000|2021-11-22 12:27:10|584.14|581.74|583.96|581.56|584.14|581.74|583.96|581.56|0
1637584040000|2021-11-22 12:27:20|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1637584050000|2021-11-22 12:27:30|583.96|581.56|583.96|581.56|583.96|581.56|583.96|581.56|0
1637584080000|2021-11-22 12:28:00|584.14|581.74|583.96|581.56|584.14|581.74|583.96|581.56|0
1637584110000|2021-11-22 12:28:30|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1637584120000|2021-11-22 12:28:40|583.96|581.56|583.95|581.55|583.96|581.56|583.95|581.55|0
1637584130000|2021-11-22 12:28:50|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1637584150000|2021-11-22 12:29:10|584.04|581.64|584.14|581.74|584.14|581.74|584.04|581.64|0
1637584160000|2021-11-22 12:29:20|583.95|581.55|584.14|581.74|584.14|581.74|583.95|581.55|0
1637584180000|2021-11-22 12:29:40|583.95|581.55|583.95|581.55|583.95|581.55|583.95|581.55|0
1637584200000|2021-11-22 12:30:00|583.77|581.37|583.95|581.55|583.95|581.55|583.77|581.37|0
1637584210000|2021-11-22 12:30:10|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1637584220000|2021-11-22 12:30:20|584.51|582.11|584.51|582.11|584.51|582.11|584.41|582.01|0
1637584230000|2021-11-22 12:30:30|584.33|581.93|584.51|582.11|584.51|582.11|584.33|581.93|0
1637584240000|2021-11-22 12:30:40|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1637584250000|2021-11-22 12:30:50|584.41|582.01|584.51|582.11|584.51|582.11|584.41|582.01|0
1637584260000|2021-11-22 12:31:00|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1637584270000|2021-11-22 12:31:10|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1637584280000|2021-11-22 12:31:20|584.7|582.3|584.6|582.2|584.7|582.3|584.6|582.2|0
1637584290000|2021-11-22 12:31:30|584.51|582.11|584.51|582.11|584.7|582.3|584.51|582.11|0
1637584310000|2021-11-22 12:31:50|584.32|581.92|584.14|581.74|584.32|581.92|584.14|581.74|0
1637584320000|2021-11-22 12:32:00|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1637584340000|2021-11-22 12:32:20|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1637584350000|2021-11-22 12:32:30|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1637584360000|2021-11-22 12:32:40|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637584370000|2021-11-22 12:32:50|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1637584380000|2021-11-22 12:33:00|585.62|583.22|585.25|582.85|585.62|583.22|585.25|582.85|0
1637584390000|2021-11-22 12:33:10|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1637584410000|2021-11-22 12:33:30|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637584440000|2021-11-22 12:34:00|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1637584460000|2021-11-22 12:34:20|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1637584470000|2021-11-22 12:34:30|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637584490000|2021-11-22 12:34:50|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1637584500000|2021-11-22 12:35:00|585.07|582.67|585.07|582.67|585.07|582.67|584.88|582.48|0
1637584520000|2021-11-22 12:35:20|585.44|583.04|585.07|582.67|585.44|583.04|585.07|582.67|0
1637584550000|2021-11-22 12:35:50|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637584580000|2021-11-22 12:36:20|584.97|582.57|584.97|582.57|584.97|582.57|584.97|582.57|0
1637584590000|2021-11-22 12:36:30|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637584610000|2021-11-22 12:36:50|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1637584620000|2021-11-22 12:37:00|585.06|582.66|585.25|582.85|585.25|582.85|585.06|582.66|0
1637584640000|2021-11-22 12:37:20|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637584680000|2021-11-22 12:38:00|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1637584690000|2021-11-22 12:38:10|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637584740000|2021-11-22 12:39:00|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1637584770000|2021-11-22 12:39:30|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1637584780000|2021-11-22 12:39:40|584.88|582.48|585.25|582.85|585.25|582.85|584.88|582.48|0
1637584810000|2021-11-22 12:40:10|585.43|583.03|585.43|583.03|585.43|583.03|585.43|583.03|0
1637584820000|2021-11-22 12:40:20|585.25|582.85|585.06|582.66|585.25|582.85|585.06|582.66|0
1637584830000|2021-11-22 12:40:30|584.88|582.48|585.25|582.85|585.25|582.85|584.88|582.48|0
1637584840000|2021-11-22 12:40:40|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637584940000|2021-11-22 12:42:20|585.25|582.85|585.25|582.85|585.43|583.03|585.25|582.85|0
1637584950000|2021-11-22 12:42:30|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637584970000|2021-11-22 12:42:50|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637584980000|2021-11-22 12:43:00|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637585020000|2021-11-22 12:43:40|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637585030000|2021-11-22 12:43:50|585.43|583.03|585.43|583.03|585.43|583.03|585.43|583.03|0
1637585040000|2021-11-22 12:44:00|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637585070000|2021-11-22 12:44:30|585.06|582.66|585.25|582.85|585.25|582.85|585.06|582.66|0
1637585080000|2021-11-22 12:44:40|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637585110000|2021-11-22 12:45:10|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637585120000|2021-11-22 12:45:20|585.06|582.66|585.25|582.85|585.25|582.85|585.06|582.66|0
1637585130000|2021-11-22 12:45:30|585.15|582.75|585.06|582.66|585.15|582.75|585.06|582.66|0
1637585190000|2021-11-22 12:46:30|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1637585210000|2021-11-22 12:46:50|585.06|582.66|585.25|582.85|585.25|582.85|585.06|582.66|0
1637585240000|2021-11-22 12:47:20|585.62|583.22|585.62|583.22|585.62|583.22|585.62|583.22|0
1637585290000|2021-11-22 12:48:10|585.8|583.4|585.62|583.22|585.8|583.4|585.62|583.22|0
1637585300000|2021-11-22 12:48:20|585.43|583.03|585.24|582.84|585.43|583.03|585.24|582.84|0
1637585310000|2021-11-22 12:48:30|585.62|583.22|585.8|583.4|585.8|583.4|585.62|583.22|0
1637585330000|2021-11-22 12:48:50|585.62|583.22|585.62|583.22|585.62|583.22|585.62|583.22|0
1637585350000|2021-11-22 12:49:10|585.43|583.03|585.62|583.22|585.62|583.22|585.43|583.03|0
1637585370000|2021-11-22 12:49:30|585.43|583.03|585.43|583.03|585.43|583.03|585.43|583.03|0
1637585380000|2021-11-22 12:49:40|585.62|583.22|585.62|583.22|585.62|583.22|585.62|583.22|0
1637585390000|2021-11-22 12:49:50|585.43|583.03|585.62|583.22|585.62|583.22|585.43|583.03|0
1637585440000|2021-11-22 12:50:40|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1637585470000|2021-11-22 12:51:10|585.62|583.22|585.62|583.22|585.62|583.22|585.62|583.22|0
1637585480000|2021-11-22 12:51:20|585.61|583.21|585.61|583.21|585.61|583.21|585.61|583.21|0
1637585550000|2021-11-22 12:52:30|585.43|583.03|585.43|583.03|585.43|583.03|585.43|583.03|0
1637585590000|2021-11-22 12:53:10|585.24|582.84|585.24|582.84|585.24|582.84|585.06|582.66|0
1637585600000|2021-11-22 12:53:20|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637585610000|2021-11-22 12:53:30|585.15|582.75|585.24|582.84|585.24|582.84|585.15|582.75|0
1637585620000|2021-11-22 12:53:40|585.43|583.03|585.24|582.84|585.43|583.03|585.24|582.84|0
1637585630000|2021-11-22 12:53:50|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1637585640000|2021-11-22 12:54:00|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637585660000|2021-11-22 12:54:20|585.15|582.75|585.24|582.84|585.24|582.84|585.15|582.75|0
1637585670000|2021-11-22 12:54:30|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637585700000|2021-11-22 12:55:00|585.24|582.84|585.24|582.84|585.24|582.84|585.24|582.84|0
1637585710000|2021-11-22 12:55:10|585.06|582.66|585.24|582.84|585.24|582.84|585.06|582.66|0
1637585720000|2021-11-22 12:55:20|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1637585730000|2021-11-22 12:55:30|584.96|582.56|584.87|582.47|585.06|582.66|584.87|582.47|0
1637585740000|2021-11-22 12:55:40|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1637585750000|2021-11-22 12:55:50|584.68|582.28|584.31|581.91|584.68|582.28|584.31|581.91|0
1637585770000|2021-11-22 12:56:10|584.13|581.73|583.94|581.54|584.13|581.73|583.94|581.54|0
1637585780000|2021-11-22 12:56:20|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1637585800000|2021-11-22 12:56:40|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1637585810000|2021-11-22 12:56:50|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1637585820000|2021-11-22 12:57:00|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1637585830000|2021-11-22 12:57:10|583.76|581.36|583.94|581.54|583.94|581.54|583.76|581.36|0
1637585840000|2021-11-22 12:57:20|583.76|581.36|583.94|581.54|583.94|581.54|583.76|581.36|0
1637585880000|2021-11-22 12:58:00|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1637585920000|2021-11-22 12:58:40|584.22|581.82|584.31|581.91|584.31|581.91|584.13|581.73|0
1637585930000|2021-11-22 12:58:50|584.5|582.1|584.5|582.1|584.5|582.1|584.5|582.1|0
1637585940000|2021-11-22 12:59:00|584.4|582|584.31|581.91|584.4|582|584.31|581.91|0
1637585970000|2021-11-22 12:59:30|584.5|582.1|584.5|582.1|584.5|582.1|584.5|582.1|0
1637585990000|2021-11-22 12:59:50|584.31|581.91|584.5|582.1|584.5|582.1|584.31|581.91|0
1637586000000|2021-11-22 13:00:00|584.13|581.73|584.13|581.73|584.31|581.91|584.13|581.73|0
1637586010000|2021-11-22 13:00:10|583.94|581.54|584.31|581.91|584.31|581.91|583.94|581.54|0
1637586020000|2021-11-22 13:00:20|584.5|582.1|584.31|581.91|584.5|582.1|584.31|581.91|0
1637586030000|2021-11-22 13:00:30|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1637586040000|2021-11-22 13:00:40|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1637586050000|2021-11-22 13:00:50|584.13|581.73|584.13|581.73|584.13|581.73|584.03|581.63|0
1637586060000|2021-11-22 13:01:00|584.31|581.91|583.76|581.36|584.31|581.91|583.76|581.36|0
1637586070000|2021-11-22 13:01:10|583.75|581.35|583.94|581.54|583.94|581.54|583.75|581.35|0
1637586080000|2021-11-22 13:01:20|583.75|581.35|584.13|581.73|584.13|581.73|583.75|581.35|0
1637586120000|2021-11-22 13:02:00|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1637586130000|2021-11-22 13:02:10|584.13|581.73|584.13|581.73|584.13|581.73|583.94|581.54|0
1637586180000|2021-11-22 13:03:00|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1637586190000|2021-11-22 13:03:10|584.4|582|583.94|581.54|584.4|582|583.94|581.54|0
1637586200000|2021-11-22 13:03:20|583.57|581.17|583.75|581.35|583.75|581.35|583.57|581.17|0
1637586220000|2021-11-22 13:03:40|583.57|581.17|583.75|581.35|583.75|581.35|583.57|581.17|0
1637586230000|2021-11-22 13:03:50|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1637586270000|2021-11-22 13:04:30|584.12|581.72|583.94|581.54|584.12|581.72|583.94|581.54|0
1637586280000|2021-11-22 13:04:40|584.12|581.72|584.12|581.72|584.12|581.72|583.94|581.54|0
1637586290000|2021-11-22 13:04:50|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1637586300000|2021-11-22 13:05:00|584.5|582.1|584.5|582.1|584.68|582.28|584.5|582.1|0
1637586310000|2021-11-22 13:05:10|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1637586320000|2021-11-22 13:05:20|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1637586350000|2021-11-22 13:05:50|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1637586370000|2021-11-22 13:06:10|583.75|581.35|583.75|581.35|583.75|581.35|583.75|581.35|0
1637586410000|2021-11-22 13:06:50|583.57|581.17|583.75|581.35|583.75|581.35|583.57|581.17|0
1637586420000|2021-11-22 13:07:00|583.57|581.17|583.75|581.35|583.75|581.35|583.57|581.17|0
1637586440000|2021-11-22 13:07:20|583.94|581.54|583.75|581.35|583.94|581.54|583.75|581.35|0
1637586450000|2021-11-22 13:07:30|583.57|581.17|583.38|580.98|583.57|581.17|583.38|580.98|0
1637586460000|2021-11-22 13:07:40|583.2|580.8|583.38|580.98|583.38|580.98|583.2|580.8|0
1637586470000|2021-11-22 13:07:50|583.57|581.17|583.75|581.35|583.75|581.35|583.57|581.17|0
1637586490000|2021-11-22 13:08:10|583.57|581.17|583.75|581.35|583.75|581.35|583.57|581.17|0
1637586500000|2021-11-22 13:08:20|583.57|581.17|583.38|580.98|583.57|581.17|583.38|580.98|0
1637586530000|2021-11-22 13:08:50|583.57|581.17|583.57|581.17|583.75|581.35|583.57|581.17|0
1637586550000|2021-11-22 13:09:10|583.38|580.98|583.2|580.8|583.38|580.98|583.2|580.8|0
1637586560000|2021-11-22 13:09:20|583.01|580.61|583.2|580.8|583.2|580.8|583.01|580.61|0
1637586580000|2021-11-22 13:09:40|582.82|580.42|582.73|580.33|582.82|580.42|582.73|580.33|0
1637586590000|2021-11-22 13:09:50|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1637586600000|2021-11-22 13:10:00|583.01|580.61|583.01|580.61|583.01|580.61|583.01|580.61|0
1637586610000|2021-11-22 13:10:10|583.19|580.79|583.38|580.98|583.38|580.98|583.19|580.79|0
1637586620000|2021-11-22 13:10:20|583.19|580.79|583.01|580.61|583.19|580.79|583.01|580.61|0
1637586660000|2021-11-22 13:11:00|583.19|580.79|583.57|581.17|583.57|581.17|583.19|580.79|0
1637586670000|2021-11-22 13:11:10|583.38|580.98|583.38|580.98|583.38|580.98|583.38|580.98|0
1637586680000|2021-11-22 13:11:20|583.19|580.79|583.38|580.98|583.38|580.98|583.19|580.79|0
1637586690000|2021-11-22 13:11:30|583.19|580.79|582.82|580.42|583.19|580.79|582.82|580.42|0
1637586700000|2021-11-22 13:11:40|582.64|580.24|582.27|579.87|582.64|580.24|582.27|579.87|0
1637586710000|2021-11-22 13:11:50|582.64|580.24|582.82|580.42|582.82|580.42|582.64|580.24|0
1637586720000|2021-11-22 13:12:00|582.64|580.24|582.82|580.42|583.01|580.61|582.64|580.24|0
1637586730000|2021-11-22 13:12:10|583.01|580.61|582.82|580.42|583.01|580.61|582.64|580.24|0
1637586750000|2021-11-22 13:12:30|582.64|580.24|582.73|580.33|582.82|580.42|582.64|580.24|0
1637586760000|2021-11-22 13:12:40|582.64|580.24|582.82|580.42|582.82|580.42|582.64|580.24|0
1637586770000|2021-11-22 13:12:50|583.01|580.61|582.82|580.42|583.01|580.61|582.82|580.42|0
1637586780000|2021-11-22 13:13:00|583.01|580.61|583.01|580.61|583.01|580.61|582.82|580.42|0
1637586790000|2021-11-22 13:13:10|582.82|580.42|583.01|580.61|583.01|580.61|582.82|580.42|0
1637586820000|2021-11-22 13:13:40|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1637586830000|2021-11-22 13:13:50|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1637586840000|2021-11-22 13:14:00|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1637586860000|2021-11-22 13:14:20|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1637586870000|2021-11-22 13:14:30|582.45|580.05|582.45|580.05|582.45|580.05|582.45|580.05|0
1637586880000|2021-11-22 13:14:40|582.27|579.87|582.08|579.68|582.27|579.87|582.08|579.68|0
1637586890000|2021-11-22 13:14:50|581.9|579.5|581.9|579.5|581.9|579.5|581.9|579.5|0
1637586900000|2021-11-22 13:15:00|582.08|579.68|581.9|579.5|582.08|579.68|581.9|579.5|0
1637586910000|2021-11-22 13:15:10|582.08|579.68|582.27|579.87|582.27|579.87|582.08|579.68|0
1637586930000|2021-11-22 13:15:30|582.08|579.68|582.08|579.68|582.08|579.68|582.08|579.68|0
1637586940000|2021-11-22 13:15:40|581.9|579.5|581.9|579.5|581.9|579.5|581.9|579.5|0
1637586950000|2021-11-22 13:15:50|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1637586960000|2021-11-22 13:16:00|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1637586970000|2021-11-22 13:16:10|581.71|579.31|581.71|579.31|581.71|579.31|581.52|579.12|0
1637586980000|2021-11-22 13:16:20|581.52|579.12|581.52|579.12|581.52|579.12|581.34|578.94|0
1637586990000|2021-11-22 13:16:30|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1637587000000|2021-11-22 13:16:40|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1637587010000|2021-11-22 13:16:50|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1637587020000|2021-11-22 13:17:00|581.15|578.75|581.15|578.75|581.24|578.84|581.15|578.75|0
1637587030000|2021-11-22 13:17:10|580.97|578.57|581.15|578.75|581.15|578.75|580.97|578.57|0
1637587040000|2021-11-22 13:17:20|580.97|578.57|581.15|578.75|581.15|578.75|580.97|578.57|0
1637587050000|2021-11-22 13:17:30|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1637587070000|2021-11-22 13:17:50|581.52|579.12|581.34|578.94|581.52|579.12|581.34|578.94|0
1637587080000|2021-11-22 13:18:00|581.15|578.75|581.34|578.94|581.34|578.94|581.15|578.75|0
1637587090000|2021-11-22 13:18:10|581.24|578.84|581.34|578.94|581.34|578.94|581.15|578.75|0
1637587100000|2021-11-22 13:18:20|581.15|578.75|581.34|578.94|581.34|578.94|581.15|578.75|0
1637587110000|2021-11-22 13:18:30|581.24|578.84|581.15|578.75|581.34|578.94|581.15|578.75|0
1637587120000|2021-11-22 13:18:40|581.34|578.94|581.15|578.75|581.34|578.94|581.15|578.75|0
1637587130000|2021-11-22 13:18:50|581.34|578.94|580.97|578.57|581.34|578.94|580.97|578.57|0
1637587140000|2021-11-22 13:19:00|581.06|578.66|580.78|578.38|581.06|578.66|580.78|578.38|0
1637587170000|2021-11-22 13:19:30|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1637587180000|2021-11-22 13:19:40|581.15|578.75|581.15|578.75|581.15|578.75|581.15|578.75|0
1637587190000|2021-11-22 13:19:50|581.34|578.94|581.15|578.75|581.34|578.94|581.15|578.75|0
1637587200000|2021-11-22 13:20:00|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1637587210000|2021-11-22 13:20:10|581.15|578.75|580.97|578.57|581.15|578.75|580.97|578.57|0
1637587220000|2021-11-22 13:20:20|580.78|578.38|580.78|578.38|580.78|578.38|580.78|578.38|0
1637587230000|2021-11-22 13:20:30|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1637587240000|2021-11-22 13:20:40|581.15|578.75|580.97|578.57|581.15|578.75|580.97|578.57|0
1637587250000|2021-11-22 13:20:50|581.15|578.75|580.97|578.57|581.15|578.75|580.97|578.57|0
1637587270000|2021-11-22 13:21:10|580.78|578.38|580.97|578.57|580.97|578.57|580.78|578.38|0
1637587300000|2021-11-22 13:21:40|581.15|578.75|581.15|578.75|581.15|578.75|581.15|578.75|0
1637587310000|2021-11-22 13:21:50|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1637587320000|2021-11-22 13:22:00|581.52|579.12|581.71|579.31|581.71|579.31|581.52|579.12|0
1637587330000|2021-11-22 13:22:10|581.61|579.21|581.52|579.12|581.71|579.31|581.52|579.12|0
1637587340000|2021-11-22 13:22:20|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1637587350000|2021-11-22 13:22:30|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1637587360000|2021-11-22 13:22:40|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1637587370000|2021-11-22 13:22:50|581.89|579.49|581.89|579.49|581.89|579.49|581.89|579.49|0
1637587390000|2021-11-22 13:23:10|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1637587400000|2021-11-22 13:23:20|581.52|579.12|581.71|579.31|581.71|579.31|581.52|579.12|0
1637587420000|2021-11-22 13:23:40|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1637587430000|2021-11-22 13:23:50|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1637587450000|2021-11-22 13:24:10|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1637587460000|2021-11-22 13:24:20|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1637587480000|2021-11-22 13:24:40|581.61|579.21|582.08|579.68|582.08|579.68|581.61|579.21|0
1637587500000|2021-11-22 13:25:00|581.89|579.49|582.08|579.68|582.08|579.68|581.89|579.49|0
1637587520000|2021-11-22 13:25:20|582.26|579.86|582.26|579.86|582.26|579.86|582.26|579.86|0
1637587530000|2021-11-22 13:25:30|582.08|579.68|582.08|579.68|582.08|579.68|582.08|579.68|0
1637587550000|2021-11-22 13:25:50|581.89|579.49|582.26|579.86|582.26|579.86|581.89|579.49|0
1637587560000|2021-11-22 13:26:00|582.08|579.68|582.08|579.68|582.26|579.86|582.08|579.68|0
1637587600000|2021-11-22 13:26:40|582.26|579.86|582.26|579.86|582.26|579.86|582.26|579.86|0
1637587610000|2021-11-22 13:26:50|582.45|580.05|582.45|580.05|582.45|580.05|582.45|580.05|0
1637587630000|2021-11-22 13:27:10|582.63|580.23|582.45|580.05|582.63|580.23|582.45|580.05|0
1637587640000|2021-11-22 13:27:20|582.63|580.23|582.63|580.23|582.63|580.23|582.63|580.23|0
1637587680000|2021-11-22 13:28:00|582.45|580.05|582.45|580.05|582.45|580.05|582.45|580.05|0
1637587720000|2021-11-22 13:28:40|582.63|580.23|582.63|580.23|582.63|580.23|582.63|580.23|0
1637587740000|2021-11-22 13:29:00|582.45|580.05|582.45|580.05|582.63|580.23|582.45|580.05|0
1637587750000|2021-11-22 13:29:10|582.63|580.23|582.63|580.23|582.63|580.23|582.63|580.23|0
1637587760000|2021-11-22 13:29:20|582.44|580.04|582.44|580.04|582.44|580.04|582.44|580.04|0
1637587770000|2021-11-22 13:29:30|582.53|580.13|582.63|580.23|582.63|580.23|582.53|580.13|0
1637587780000|2021-11-22 13:29:40|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1637587790000|2021-11-22 13:29:50|582.63|580.23|582.82|580.42|582.82|580.42|582.63|580.23|0
1637587800000|2021-11-22 13:30:00|582.63|580.23|582.82|580.42|582.82|580.42|582.63|580.23|0
1637587810000|2021-11-22 13:30:10|583|580.6|583|580.6|583|580.6|583|580.6|0
1637587820000|2021-11-22 13:30:20|583.19|580.79|583.37|580.97|583.37|580.97|583.19|580.79|0
1637587830000|2021-11-22 13:30:30|583.56|581.16|583.37|580.97|583.56|581.16|583.37|580.97|0
1637587840000|2021-11-22 13:30:40|583.56|581.16|583.56|581.16|583.56|581.16|583.56|581.16|0
1637587850000|2021-11-22 13:30:50|583.37|580.97|583.56|581.16|583.56|581.16|583.37|580.97|0
1637587860000|2021-11-22 13:31:00|583.37|580.97|583.56|581.16|583.56|581.16|583.37|580.97|0
1637587870000|2021-11-22 13:31:10|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1637587880000|2021-11-22 13:31:20|583.56|581.16|583.74|581.34|583.74|581.34|583.56|581.16|0
1637587900000|2021-11-22 13:31:40|583.56|581.16|583.56|581.16|583.56|581.16|583.56|581.16|0
1637587910000|2021-11-22 13:31:50|583.37|580.97|583.37|580.97|583.37|580.97|583.37|580.97|0
1637587930000|2021-11-22 13:32:10|583.56|581.16|583.56|581.16|583.74|581.34|583.56|581.16|0
1637587940000|2021-11-22 13:32:20|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1637587950000|2021-11-22 13:32:30|583.93|581.53|584.11|581.71|584.11|581.71|583.93|581.53|0
1637587960000|2021-11-22 13:32:40|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1637587970000|2021-11-22 13:32:50|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1637587980000|2021-11-22 13:33:00|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1637587990000|2021-11-22 13:33:10|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1637588000000|2021-11-22 13:33:20|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1637588010000|2021-11-22 13:33:30|584.85|582.45|584.67|582.27|584.85|582.45|584.67|582.27|0
1637588020000|2021-11-22 13:33:40|584.85|582.45|584.85|582.45|584.85|582.45|584.85|582.45|0
1637588030000|2021-11-22 13:33:50|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1637588040000|2021-11-22 13:34:00|584.85|582.45|584.85|582.45|584.85|582.45|584.85|582.45|0
1637588050000|2021-11-22 13:34:10|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1637588070000|2021-11-22 13:34:30|584.85|582.45|584.67|582.27|584.85|582.45|584.67|582.27|0
1637588080000|2021-11-22 13:34:40|584.48|582.08|584.67|582.27|584.67|582.27|584.48|582.08|0
1637588100000|2021-11-22 13:35:00|584.48|582.08|584.67|582.27|584.67|582.27|584.48|582.08|0
1637588110000|2021-11-22 13:35:10|584.48|582.08|584.48|582.08|584.67|582.27|584.48|582.08|0
1637588130000|2021-11-22 13:35:30|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1637588140000|2021-11-22 13:35:40|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1637588170000|2021-11-22 13:36:10|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1637588180000|2021-11-22 13:36:20|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1637588190000|2021-11-22 13:36:30|583.92|581.52|583.92|581.52|583.92|581.52|583.92|581.52|0
1637588200000|2021-11-22 13:36:40|584.11|581.71|584.3|581.9|584.3|581.9|584.11|581.71|0
1637588250000|2021-11-22 13:37:30|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1637588270000|2021-11-22 13:37:50|584.3|581.9|584.48|582.08|584.48|582.08|584.3|581.9|0
1637588320000|2021-11-22 13:38:40|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1637588340000|2021-11-22 13:39:00|584.48|582.08|584.38|581.98|584.48|582.08|584.29|581.89|0
1637588350000|2021-11-22 13:39:10|584.48|582.08|584.67|582.27|584.67|582.27|584.48|582.08|0
1637588380000|2021-11-22 13:39:40|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1637588400000|2021-11-22 13:40:00|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1637588410000|2021-11-22 13:40:10|584.11|581.71|583.92|581.52|584.11|581.71|583.92|581.52|0
1637588420000|2021-11-22 13:40:20|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1637588430000|2021-11-22 13:40:30|583.55|581.15|583.74|581.34|583.74|581.34|583.55|581.15|0
1637588440000|2021-11-22 13:40:40|583.55|581.15|583.55|581.15|583.55|581.15|583.55|581.15|0
1637588450000|2021-11-22 13:40:50|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1637588470000|2021-11-22 13:41:10|583.92|581.52|583.92|581.52|583.92|581.52|583.92|581.52|0
1637588480000|2021-11-22 13:41:20|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1637588490000|2021-11-22 13:41:30|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1637588500000|2021-11-22 13:41:40|584.29|581.89|584.48|582.08|584.48|582.08|584.29|581.89|0
1637588510000|2021-11-22 13:41:50|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588520000|2021-11-22 13:42:00|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1637588530000|2021-11-22 13:42:10|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588540000|2021-11-22 13:42:20|584.48|582.08|584.85|582.45|584.85|582.45|584.48|582.08|0
1637588550000|2021-11-22 13:42:30|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588560000|2021-11-22 13:42:40|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1637588570000|2021-11-22 13:42:50|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588580000|2021-11-22 13:43:00|584.85|582.45|584.85|582.45|584.85|582.45|584.85|582.45|0
1637588590000|2021-11-22 13:43:10|584.66|582.26|584.66|582.26|584.66|582.26|584.48|582.08|0
1637588620000|2021-11-22 13:43:40|584.48|582.08|584.85|582.45|584.85|582.45|584.48|582.08|0
1637588630000|2021-11-22 13:43:50|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588640000|2021-11-22 13:44:00|584.85|582.45|584.66|582.26|584.85|582.45|584.66|582.26|0
1637588650000|2021-11-22 13:44:10|584.48|582.08|584.29|581.89|584.48|582.08|584.29|581.89|0
1637588700000|2021-11-22 13:45:00|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1637588710000|2021-11-22 13:45:10|584.66|582.26|584.85|582.45|584.85|582.45|584.66|582.26|0
1637588730000|2021-11-22 13:45:30|584.66|582.26|584.85|582.45|584.85|582.45|584.66|582.26|0
1637588740000|2021-11-22 13:45:40|584.66|582.26|584.85|582.45|584.85|582.45|584.66|582.26|0
1637588750000|2021-11-22 13:45:50|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588760000|2021-11-22 13:46:00|584.85|582.45|584.85|582.45|584.85|582.45|584.85|582.45|0
1637588770000|2021-11-22 13:46:10|584.66|582.26|584.85|582.45|584.85|582.45|584.66|582.26|0
1637588810000|2021-11-22 13:46:50|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588820000|2021-11-22 13:47:00|584.85|582.45|584.85|582.45|584.85|582.45|584.85|582.45|0
1637588830000|2021-11-22 13:47:10|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588850000|2021-11-22 13:47:30|584.29|581.89|584.48|582.08|584.48|582.08|584.29|581.89|0
1637588870000|2021-11-22 13:47:50|584.66|582.26|584.85|582.45|584.85|582.45|584.66|582.26|0
1637588880000|2021-11-22 13:48:00|584.66|582.26|584.85|582.45|584.85|582.45|584.66|582.26|0
1637588920000|2021-11-22 13:48:40|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588930000|2021-11-22 13:48:50|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1637588950000|2021-11-22 13:49:10|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637588960000|2021-11-22 13:49:20|584.56|582.16|584.66|582.26|584.66|582.26|584.56|582.16|0
1637588970000|2021-11-22 13:49:30|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1637588980000|2021-11-22 13:49:40|584.66|582.26|584.48|582.08|584.66|582.26|584.48|582.08|0
1637589000000|2021-11-22 13:50:00|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1637589020000|2021-11-22 13:50:20|584.47|582.07|584.66|582.26|584.66|582.26|584.47|582.07|0
1637589030000|2021-11-22 13:50:30|584.29|581.89|584.47|582.07|584.47|582.07|584.29|581.89|0
1637589040000|2021-11-22 13:50:40|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1637589060000|2021-11-22 13:51:00|584.47|582.07|584.47|582.07|584.47|582.07|584.47|582.07|0
1637589080000|2021-11-22 13:51:20|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1637589120000|2021-11-22 13:52:00|584.1|581.7|584.47|582.07|584.47|582.07|584.1|581.7|0
1637589150000|2021-11-22 13:52:30|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1637589200000|2021-11-22 13:53:20|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1637589210000|2021-11-22 13:53:30|585.03|582.63|584.84|582.44|585.22|582.82|584.84|582.44|0
1637589220000|2021-11-22 13:53:40|585.03|582.63|585.03|582.63|585.03|582.63|585.03|582.63|0
1637589230000|2021-11-22 13:53:50|584.84|582.44|584.84|582.44|585.03|582.63|584.84|582.44|0
1637589240000|2021-11-22 13:54:00|585.03|582.63|585.03|582.63|585.03|582.63|585.03|582.63|0
1637589250000|2021-11-22 13:54:10|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1637589270000|2021-11-22 13:54:30|585.4|583|585.22|582.82|585.4|583|585.22|582.82|0
1637589300000|2021-11-22 13:55:00|585.4|583|585.4|583|585.4|583|585.4|583|0
1637589310000|2021-11-22 13:55:10|585.59|583.19|585.59|583.19|585.59|583.19|585.59|583.19|0
1637589320000|2021-11-22 13:55:20|585.77|583.37|585.96|583.56|585.96|583.56|585.77|583.37|0
1637589330000|2021-11-22 13:55:30|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637589340000|2021-11-22 13:55:40|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637589350000|2021-11-22 13:55:50|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637589360000|2021-11-22 13:56:00|585.96|583.56|586.14|583.74|586.14|583.74|585.96|583.56|0
1637589370000|2021-11-22 13:56:10|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637589380000|2021-11-22 13:56:20|586.51|584.11|586.51|584.11|586.51|584.11|586.51|584.11|0
1637589390000|2021-11-22 13:56:30|586.33|583.93|586.51|584.11|586.51|584.11|586.33|583.93|0
1637589400000|2021-11-22 13:56:40|586.7|584.3|586.89|584.49|586.89|584.49|586.7|584.3|0
1637589410000|2021-11-22 13:56:50|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1637589420000|2021-11-22 13:57:00|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1637589430000|2021-11-22 13:57:10|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1637589450000|2021-11-22 13:57:30|586.89|584.49|586.51|584.11|586.89|584.49|586.51|584.11|0
1637589460000|2021-11-22 13:57:40|586.33|583.93|586.14|583.74|586.33|583.93|586.14|583.74|0
1637589470000|2021-11-22 13:57:50|586.33|583.93|586.33|583.93|586.33|583.93|586.14|583.74|0
1637589490000|2021-11-22 13:58:10|586.51|584.11|586.51|584.11|586.51|584.11|586.51|584.11|0
1637589500000|2021-11-22 13:58:20|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637589510000|2021-11-22 13:58:30|586.14|583.74|586.33|583.93|586.33|583.93|586.14|583.74|0
1637589520000|2021-11-22 13:58:40|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637589530000|2021-11-22 13:58:50|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1637589540000|2021-11-22 13:59:00|586.14|583.74|586.33|583.93|586.33|583.93|586.14|583.74|0
1637589560000|2021-11-22 13:59:20|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637589570000|2021-11-22 13:59:30|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637589580000|2021-11-22 13:59:40|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1637589590000|2021-11-22 13:59:50|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1637589600000|2021-11-22 14:00:00|586.7|584.3|588.19|585.79|588.19|585.79|586.7|584.3|0
1637589610000|2021-11-22 14:00:10|589.12|586.72|589.86|587.46|589.86|587.46|588.93|586.53|0
1637589620000|2021-11-22 14:00:20|588.93|586.53|589.49|587.09|589.86|587.46|588.93|586.53|0
1637589630000|2021-11-22 14:00:30|589.86|587.46|589.86|587.46|589.86|587.46|589.49|587.09|0
1637589640000|2021-11-22 14:00:40|589.49|587.09|588.37|585.97|589.49|587.09|588.37|585.97|0
1637589650000|2021-11-22 14:00:50|588.19|585.79|587.81|585.41|588.19|585.79|587.81|585.41|0
1637589660000|2021-11-22 14:01:00|587.63|585.23|586.33|583.93|587.63|585.23|586.33|583.93|0
1637589670000|2021-11-22 14:01:10|586.14|583.74|587.44|585.04|587.44|585.04|586.14|583.74|0
1637589680000|2021-11-22 14:01:20|587.26|584.86|587.26|584.86|587.44|585.04|587.26|584.86|0
1637589690000|2021-11-22 14:01:30|587.63|585.23|587.26|584.86|587.63|585.23|587.26|584.86|0
1637589700000|2021-11-22 14:01:40|587.63|585.23|588|585.6|588|585.6|587.63|585.23|0
1637589710000|2021-11-22 14:01:50|588.19|585.79|588.19|585.79|588.19|585.79|588|585.6|0
1637589720000|2021-11-22 14:02:00|588.37|585.97|589.12|586.72|589.12|586.72|588.37|585.97|0
1637589730000|2021-11-22 14:02:10|588.93|586.53|589.3|586.9|589.3|586.9|588.93|586.53|0
1637589740000|2021-11-22 14:02:20|589.49|587.09|589.3|586.9|589.49|587.09|589.12|586.72|0
1637589750000|2021-11-22 14:02:30|589.49|587.09|589.67|587.27|589.67|587.27|589.49|587.09|0
1637589760000|2021-11-22 14:02:40|589.86|587.46|589.49|587.09|589.86|587.46|589.3|586.9|0
1637589770000|2021-11-22 14:02:50|589.58|587.18|589.67|587.27|589.86|587.46|589.58|587.18|0
1637589780000|2021-11-22 14:03:00|589.86|587.46|589.49|587.09|589.86|587.46|589.49|587.09|0
1637589790000|2021-11-22 14:03:10|589.3|586.9|589.86|587.46|590.05|587.65|589.3|586.9|0
1637589800000|2021-11-22 14:03:20|590.05|587.65|590.05|587.65|590.05|587.65|589.86|587.46|0
1637589810000|2021-11-22 14:03:30|589.86|587.46|590.23|587.83|590.23|587.83|589.86|587.46|0
1637589820000|2021-11-22 14:03:40|590.42|588.02|590.05|587.65|590.42|588.02|590.05|587.65|0
1637589830000|2021-11-22 14:03:50|590.14|587.74|590.14|587.74|590.14|587.74|590.14|587.74|0
1637589840000|2021-11-22 14:04:00|590.42|588.02|590.42|588.02|590.42|588.02|590.23|587.83|0
1637589850000|2021-11-22 14:04:10|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1637589860000|2021-11-22 14:04:20|590.79|588.39|590.42|588.02|590.79|588.39|590.42|588.02|0
1637589870000|2021-11-22 14:04:30|590.6|588.2|590.79|588.39|590.79|588.39|590.6|588.2|0
1637589880000|2021-11-22 14:04:40|590.6|588.2|590.42|588.02|590.79|588.39|590.42|588.02|0
1637589890000|2021-11-22 14:04:50|590.23|587.83|590.05|587.65|590.23|587.83|590.05|587.65|0
1637589900000|2021-11-22 14:05:00|589.86|587.46|589.49|587.09|589.86|587.46|589.49|587.09|0
1637589910000|2021-11-22 14:05:10|589.3|586.9|588.93|586.53|589.3|586.9|588.93|586.53|0
1637589920000|2021-11-22 14:05:20|588.74|586.34|588.74|586.34|588.74|586.34|588.56|586.16|0
1637589930000|2021-11-22 14:05:30|588.56|586.16|588.56|586.16|588.74|586.34|588.56|586.16|0
1637589940000|2021-11-22 14:05:40|588.93|586.53|589.3|586.9|589.3|586.9|588.74|586.34|0
1637589950000|2021-11-22 14:05:50|588.93|586.53|589.11|586.71|589.11|586.71|588.93|586.53|0
1637589960000|2021-11-22 14:06:00|589.3|586.9|589.49|587.09|589.49|587.09|589.3|586.9|0
1637589970000|2021-11-22 14:06:10|589.3|586.9|588.74|586.34|589.3|586.9|588.74|586.34|0
1637589980000|2021-11-22 14:06:20|589.11|586.71|589.3|586.9|589.3|586.9|589.11|586.71|0
1637589990000|2021-11-22 14:06:30|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1637590000000|2021-11-22 14:06:40|588.93|586.53|589.11|586.71|589.3|586.9|588.93|586.53|0
1637590010000|2021-11-22 14:06:50|588.93|586.53|589.11|586.71|589.11|586.71|588.93|586.53|0
1637590020000|2021-11-22 14:07:00|589.3|586.9|589.86|587.46|589.86|587.46|589.3|586.9|0
1637590030000|2021-11-22 14:07:10|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1637590040000|2021-11-22 14:07:20|589.49|587.09|589.3|586.9|589.49|587.09|589.3|586.9|0
1637590050000|2021-11-22 14:07:30|589.11|586.71|589.11|586.71|589.3|586.9|589.11|586.71|0
1637590060000|2021-11-22 14:07:40|588.74|586.34|588.83|586.43|589.11|586.71|588.74|586.34|0
1637590070000|2021-11-22 14:07:50|588.74|586.34|588.83|586.43|589.11|586.71|588.74|586.34|0
1637590080000|2021-11-22 14:08:00|588.74|586.34|588.37|585.97|588.74|586.34|588.18|585.78|0
1637590090000|2021-11-22 14:08:10|588.55|586.15|588.55|586.15|588.55|586.15|588.55|586.15|0
1637590100000|2021-11-22 14:08:20|588.37|585.97|588.37|585.97|588.37|585.97|588.18|585.78|0
1637590110000|2021-11-22 14:08:30|588.55|586.15|588.74|586.34|588.74|586.34|588.55|586.15|0
1637590120000|2021-11-22 14:08:40|588.93|586.53|588.93|586.53|588.93|586.53|588.74|586.34|0
1637590140000|2021-11-22 14:09:00|588.55|586.15|589.11|586.71|589.11|586.71|588.55|586.15|0
1637590150000|2021-11-22 14:09:10|588.93|586.53|588.74|586.34|588.93|586.53|588.55|586.15|0
1637590160000|2021-11-22 14:09:20|588.55|586.15|588.74|586.34|588.74|586.34|588.55|586.15|0
1637590170000|2021-11-22 14:09:30|588.55|586.15|588.93|586.53|588.93|586.53|588.55|586.15|0
1637590180000|2021-11-22 14:09:40|589.11|586.71|589.3|586.9|589.3|586.9|588.93|586.53|0
1637590190000|2021-11-22 14:09:50|589.11|586.71|589.11|586.71|589.11|586.71|588.93|586.53|0
1637590200000|2021-11-22 14:10:00|588.93|586.53|589.3|586.9|589.3|586.9|588.93|586.53|0
1637590210000|2021-11-22 14:10:10|589.48|587.08|589.3|586.9|589.48|587.08|589.3|586.9|0
1637590220000|2021-11-22 14:10:20|589.11|586.71|589.3|586.9|589.3|586.9|589.11|586.71|0
1637590230000|2021-11-22 14:10:30|589.48|587.08|589.67|587.27|589.67|587.27|589.48|587.08|0
1637590240000|2021-11-22 14:10:40|589.48|587.08|589.86|587.46|589.86|587.46|589.48|587.08|0
1637590250000|2021-11-22 14:10:50|589.67|587.27|589.86|587.46|589.86|587.46|589.67|587.27|0
1637590260000|2021-11-22 14:11:00|590.04|587.64|590.04|587.64|590.04|587.64|589.86|587.46|0
1637590270000|2021-11-22 14:11:10|589.86|587.46|589.86|587.46|589.86|587.46|589.67|587.27|0
1637590280000|2021-11-22 14:11:20|589.48|587.08|589.48|587.08|589.67|587.27|589.48|587.08|0
1637590290000|2021-11-22 14:11:30|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1637590300000|2021-11-22 14:11:40|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1637590310000|2021-11-22 14:11:50|589.3|586.9|589.48|587.08|589.48|587.08|589.3|586.9|0
1637590320000|2021-11-22 14:12:00|589.3|586.9|589.3|586.9|589.3|586.9|589.11|586.71|0
1637590330000|2021-11-22 14:12:10|589.11|586.71|589.3|586.9|589.3|586.9|589.11|586.71|0
1637590340000|2021-11-22 14:12:20|588.92|586.52|589.11|586.71|589.11|586.71|588.92|586.52|0
1637590350000|2021-11-22 14:12:30|588.92|586.52|589.11|586.71|589.11|586.71|588.92|586.52|0
1637590360000|2021-11-22 14:12:40|588.92|586.52|588.74|586.34|588.92|586.52|588.74|586.34|0
1637590380000|2021-11-22 14:13:00|588.55|586.15|588.74|586.34|588.74|586.34|588.55|586.15|0
1637590390000|2021-11-22 14:13:10|588.92|586.52|588.92|586.52|589.11|586.71|588.92|586.52|0
1637590400000|2021-11-22 14:13:20|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1637590410000|2021-11-22 14:13:30|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1637590420000|2021-11-22 14:13:40|589.11|586.71|589.11|586.71|589.3|586.9|589.11|586.71|0
1637590430000|2021-11-22 14:13:50|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1637590440000|2021-11-22 14:14:00|589.11|586.71|589.11|586.71|589.3|586.9|589.11|586.71|0
1637590450000|2021-11-22 14:14:10|589.3|586.9|589.11|586.71|589.3|586.9|589.11|586.71|0
1637590470000|2021-11-22 14:14:30|588.92|586.52|588.92|586.52|589.11|586.71|588.92|586.52|0
1637590480000|2021-11-22 14:14:40|588.74|586.34|588.92|586.52|588.92|586.52|588.74|586.34|0
1637590490000|2021-11-22 14:14:50|588.74|586.34|588.55|586.15|588.74|586.34|588.55|586.15|0
1637590500000|2021-11-22 14:15:00|588.37|585.97|588.18|585.78|588.37|585.97|588.18|585.78|0
1637590510000|2021-11-22 14:15:10|588.37|585.97|588.37|585.97|588.37|585.97|588.18|585.78|0
1637590520000|2021-11-22 14:15:20|588.18|585.78|588.18|585.78|588.18|585.78|588.18|585.78|0
1637590530000|2021-11-22 14:15:30|587.81|585.41|587.81|585.41|587.81|585.41|587.62|585.22|0
1637590540000|2021-11-22 14:15:40|587.99|585.59|587.99|585.59|587.99|585.59|587.81|585.41|0
1637590550000|2021-11-22 14:15:50|588.18|585.78|588.37|585.97|588.37|585.97|588.18|585.78|0
1637590560000|2021-11-22 14:16:00|588.18|585.78|587.62|585.22|588.18|585.78|587.62|585.22|0
1637590570000|2021-11-22 14:16:10|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1637590580000|2021-11-22 14:16:20|587.43|585.03|587.25|584.85|587.43|585.03|587.25|584.85|0
1637590590000|2021-11-22 14:16:30|587.62|585.22|588.18|585.78|588.18|585.78|587.62|585.22|0
1637590600000|2021-11-22 14:16:40|587.99|585.59|587.99|585.59|587.99|585.59|587.99|585.59|0
1637590610000|2021-11-22 14:16:50|587.81|585.41|588.18|585.78|588.18|585.78|587.81|585.41|0
1637590620000|2021-11-22 14:17:00|587.99|585.59|587.81|585.41|587.99|585.59|587.81|585.41|0
1637590630000|2021-11-22 14:17:10|587.99|585.59|587.81|585.41|587.99|585.59|587.81|585.41|0
1637590640000|2021-11-22 14:17:20|587.99|585.59|587.99|585.59|588.18|585.78|587.99|585.59|0
1637590650000|2021-11-22 14:17:30|588.18|585.78|587.81|585.41|588.18|585.78|587.81|585.41|0
1637590660000|2021-11-22 14:17:40|587.62|585.22|587.62|585.22|587.81|585.41|587.62|585.22|0
1637590670000|2021-11-22 14:17:50|587.99|585.59|588.55|586.15|588.55|586.15|587.99|585.59|0
1637590680000|2021-11-22 14:18:00|588.36|585.96|588.74|586.34|588.74|586.34|588.36|585.96|0
1637590690000|2021-11-22 14:18:10|588.92|586.52|588.74|586.34|588.92|586.52|588.74|586.34|0
1637590700000|2021-11-22 14:18:20|588.55|586.15|588.55|586.15|588.55|586.15|588.55|586.15|0
1637590710000|2021-11-22 14:18:30|588.18|585.78|588.36|585.96|588.36|585.96|588.18|585.78|0
1637590720000|2021-11-22 14:18:40|588.18|585.78|587.99|585.59|588.18|585.78|587.99|585.59|0
1637590730000|2021-11-22 14:18:50|588.36|585.96|588.36|585.96|588.36|585.96|588.18|585.78|0
1637590740000|2021-11-22 14:19:00|588.55|586.15|588.18|585.78|588.55|586.15|588.18|585.78|0
1637590750000|2021-11-22 14:19:10|587.99|585.59|587.81|585.41|587.99|585.59|587.81|585.41|0
1637590760000|2021-11-22 14:19:20|587.62|585.22|587.43|585.03|587.62|585.22|587.43|585.03|0
1637590770000|2021-11-22 14:19:30|587.62|585.22|587.81|585.41|587.81|585.41|587.62|585.22|0
1637590780000|2021-11-22 14:19:40|587.99|585.59|587.99|585.59|587.99|585.59|587.99|585.59|0
1637590790000|2021-11-22 14:19:50|587.81|585.41|587.99|585.59|587.99|585.59|587.62|585.22|0
1637590800000|2021-11-22 14:20:00|587.62|585.22|587.62|585.22|587.62|585.22|587.62|585.22|0
1637590810000|2021-11-22 14:20:10|587.43|585.03|587.62|585.22|587.62|585.22|587.43|585.03|0
1637590820000|2021-11-22 14:20:20|587.81|585.41|587.62|585.22|587.81|585.41|587.62|585.22|0
1637590830000|2021-11-22 14:20:30|587.8|585.4|587.8|585.4|587.8|585.4|587.8|585.4|0
1637590840000|2021-11-22 14:20:40|587.62|585.22|587.25|584.85|587.62|585.22|587.25|584.85|0
1637590850000|2021-11-22 14:20:50|587.06|584.66|587.06|584.66|587.06|584.66|586.88|584.48|0
1637590860000|2021-11-22 14:21:00|587.15|584.75|587.25|584.85|587.25|584.85|587.06|584.66|0
1637590870000|2021-11-22 14:21:10|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1637590880000|2021-11-22 14:21:20|586.96|584.56|586.88|584.48|587.06|584.66|586.88|584.48|0
1637590890000|2021-11-22 14:21:30|586.87|584.47|586.69|584.29|586.87|584.47|586.69|584.29|0
1637590910000|2021-11-22 14:21:50|586.87|584.47|586.87|584.47|587.06|584.66|586.87|584.47|0
1637590920000|2021-11-22 14:22:00|587.06|584.66|587.06|584.66|587.06|584.66|586.87|584.47|0
1637590940000|2021-11-22 14:22:20|587.15|584.75|587.15|584.75|587.15|584.75|587.15|584.75|0
1637590950000|2021-11-22 14:22:30|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637590960000|2021-11-22 14:22:40|587.43|585.03|587.25|584.85|587.43|585.03|587.25|584.85|0
1637590970000|2021-11-22 14:22:50|587.43|585.03|587.06|584.66|587.43|585.03|587.06|584.66|0
1637590980000|2021-11-22 14:23:00|587.25|584.85|587.43|585.03|587.43|585.03|587.25|584.85|0
1637590990000|2021-11-22 14:23:10|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1637591000000|2021-11-22 14:23:20|587.06|584.66|587.25|584.85|587.25|584.85|587.06|584.66|0
1637591010000|2021-11-22 14:23:30|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1637591020000|2021-11-22 14:23:40|587.06|584.66|587.06|584.66|587.06|584.66|586.87|584.47|0
1637591030000|2021-11-22 14:23:50|587.25|584.85|587.25|584.85|587.43|585.03|587.25|584.85|0
1637591040000|2021-11-22 14:24:00|587.06|584.66|586.87|584.47|587.06|584.66|586.87|584.47|0
1637591060000|2021-11-22 14:24:20|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1637591080000|2021-11-22 14:24:40|586.32|583.92|586.41|584.01|586.41|584.01|586.13|583.73|0
1637591090000|2021-11-22 14:24:50|586.32|583.92|586.13|583.73|586.32|583.92|586.13|583.73|0
1637591100000|2021-11-22 14:25:00|586.32|583.92|586.69|584.29|586.69|584.29|586.13|583.73|0
1637591110000|2021-11-22 14:25:10|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1637591120000|2021-11-22 14:25:20|587.25|584.85|587.62|585.22|587.62|585.22|587.25|584.85|0
1637591130000|2021-11-22 14:25:30|587.43|585.03|587.62|585.22|587.62|585.22|587.43|585.03|0
1637591140000|2021-11-22 14:25:40|587.43|585.03|587.62|585.22|587.8|585.4|587.43|585.03|0
1637591150000|2021-11-22 14:25:50|587.43|585.03|587.8|585.4|587.8|585.4|587.43|585.03|0
1637591160000|2021-11-22 14:26:00|587.99|585.59|587.43|585.03|587.99|585.59|587.43|585.03|0
1637591170000|2021-11-22 14:26:10|587.62|585.22|587.8|585.4|587.99|585.59|587.62|585.22|0
1637591180000|2021-11-22 14:26:20|587.62|585.22|587.8|585.4|587.8|585.4|587.62|585.22|0
1637591190000|2021-11-22 14:26:30|587.62|585.22|587.62|585.22|587.8|585.4|587.62|585.22|0
1637591210000|2021-11-22 14:26:50|587.43|585.03|587.24|584.84|587.43|585.03|587.24|584.84|0
1637591220000|2021-11-22 14:27:00|587.43|585.03|587.24|584.84|587.43|585.03|587.24|584.84|0
1637591230000|2021-11-22 14:27:10|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1637591240000|2021-11-22 14:27:20|586.87|584.47|586.69|584.29|586.87|584.47|586.69|584.29|0
1637591250000|2021-11-22 14:27:30|586.87|584.47|587.43|585.03|587.43|585.03|586.87|584.47|0
1637591260000|2021-11-22 14:27:40|587.24|584.84|587.24|584.84|587.24|584.84|587.06|584.66|0
1637591270000|2021-11-22 14:27:50|587.43|585.03|587.24|584.84|587.43|585.03|587.24|584.84|0
1637591300000|2021-11-22 14:28:20|587.43|585.03|587.24|584.84|587.43|585.03|587.24|584.84|0
1637591310000|2021-11-22 14:28:30|587.43|585.03|587.62|585.22|587.62|585.22|587.24|584.84|0
1637591320000|2021-11-22 14:28:40|587.8|585.4|587.8|585.4|587.8|585.4|587.8|585.4|0
1637591330000|2021-11-22 14:28:50|587.99|585.59|588.36|585.96|588.36|585.96|587.99|585.59|0
1637591340000|2021-11-22 14:29:00|588.55|586.15|588.55|586.15|588.55|586.15|588.55|586.15|0
1637591350000|2021-11-22 14:29:10|588.36|585.96|588.55|586.15|588.55|586.15|588.36|585.96|0
1637591360000|2021-11-22 14:29:20|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1637591370000|2021-11-22 14:29:30|588.55|586.15|588.73|586.33|588.73|586.33|588.55|586.15|0
1637591390000|2021-11-22 14:29:50|588.54|586.14|588.36|585.96|588.73|586.33|588.36|585.96|0
1637591400000|2021-11-22 14:30:00|588.92|586.52|588.73|586.33|589.1|586.7|588.54|586.14|0
1637591410000|2021-11-22 14:30:10|588.54|586.14|589.48|587.08|589.48|587.08|588.54|586.14|0
1637591420000|2021-11-22 14:30:20|589.29|586.89|589.29|586.89|589.29|586.89|588.92|586.52|0
1637591430000|2021-11-22 14:30:30|589.1|586.7|588.54|586.14|589.1|586.7|588.54|586.14|0
1637591440000|2021-11-22 14:30:40|588.36|585.96|588.73|586.33|588.92|586.52|588.36|585.96|0
1637591450000|2021-11-22 14:30:50|589.29|586.89|589.85|587.45|589.85|587.45|589.29|586.89|0
1637591460000|2021-11-22 14:31:00|590.03|587.63|590.03|587.63|590.22|587.82|590.03|587.63|0
1637591470000|2021-11-22 14:31:10|590.22|587.82|589.85|587.45|590.22|587.82|589.85|587.45|0
1637591480000|2021-11-22 14:31:20|589.66|587.26|590.03|587.63|590.03|587.63|589.66|587.26|0
1637591490000|2021-11-22 14:31:30|590.41|588.01|590.97|588.57|590.97|588.57|590.41|588.01|0
1637591500000|2021-11-22 14:31:40|591.71|589.31|592.46|590.06|592.46|590.06|591.71|589.31|0
1637591510000|2021-11-22 14:31:50|592.83|590.43|591.9|589.5|592.83|590.43|591.9|589.5|0
1637591520000|2021-11-22 14:32:00|591.71|589.31|591.71|589.31|591.9|589.5|591.52|589.12|0
1637591530000|2021-11-22 14:32:10|592.08|589.68|591.15|588.75|592.08|589.68|591.15|588.75|0
1637591540000|2021-11-22 14:32:20|591.34|588.94|591.71|589.31|591.71|589.31|591.15|588.75|0
1637591550000|2021-11-22 14:32:30|591.52|589.12|591.71|589.31|591.71|589.31|591.34|588.94|0
1637591560000|2021-11-22 14:32:40|591.9|589.5|590.96|588.56|591.9|589.5|590.96|588.56|0
1637591570000|2021-11-22 14:32:50|590.78|588.38|590.59|588.19|590.78|588.38|590.59|588.19|0
1637591580000|2021-11-22 14:33:00|590.78|588.38|590.59|588.19|590.96|588.56|590.59|588.19|0
1637591590000|2021-11-22 14:33:10|590.41|588.01|589.66|587.26|590.41|588.01|589.66|587.26|0
1637591600000|2021-11-22 14:33:20|590.03|587.63|590.41|588.01|590.41|588.01|589.66|587.26|0
1637591610000|2021-11-22 14:33:30|590.59|588.19|590.78|588.38|590.78|588.38|590.41|588.01|0
1637591620000|2021-11-22 14:33:40|590.59|588.19|590.41|588.01|590.59|588.19|590.22|587.82|0
1637591630000|2021-11-22 14:33:50|591.35|588.95|591.35|588.95|591.72|589.32|591.35|588.95|0
1637591640000|2021-11-22 14:34:00|591.17|588.77|591.35|588.95|591.35|588.95|590.98|588.58|0
1637591650000|2021-11-22 14:34:10|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1637591660000|2021-11-22 14:34:20|590.4|588|590.4|588|590.59|588.19|590.4|588|0
1637591670000|2021-11-22 14:34:30|590.59|588.19|590.77|588.37|590.77|588.37|590.4|588|0
1637591680000|2021-11-22 14:34:40|590.59|588.19|591.15|588.75|591.15|588.75|590.59|588.19|0
1637591690000|2021-11-22 14:34:50|590.96|588.56|591.7|589.3|591.7|589.3|590.96|588.56|0
1637591700000|2021-11-22 14:35:00|591.89|589.49|592.82|590.42|592.82|590.42|591.89|589.49|0
1637591710000|2021-11-22 14:35:10|592.45|590.05|593.57|591.17|593.57|591.17|592.45|590.05|0
1637591720000|2021-11-22 14:35:20|594.5|592.1|594.69|592.29|594.69|592.29|594.5|592.1|0
1637591730000|2021-11-22 14:35:30|594.88|592.48|593.94|591.54|594.88|592.48|593.76|591.36|0
1637591740000|2021-11-22 14:35:40|593.38|590.98|593.38|590.98|593.57|591.17|593.38|590.98|0
1637591750000|2021-11-22 14:35:50|593.2|590.8|593.38|590.98|593.57|591.17|593.2|590.8|0
1637591760000|2021-11-22 14:36:00|593.94|591.54|593.94|591.54|594.32|591.92|593.94|591.54|0
1637591770000|2021-11-22 14:36:10|593.76|591.36|594.32|591.92|594.32|591.92|593.76|591.36|0
1637591780000|2021-11-22 14:36:20|594.13|591.73|594.5|592.1|594.5|592.1|594.13|591.73|0
1637591790000|2021-11-22 14:36:30|594.88|592.48|594.69|592.29|595.06|592.66|594.69|592.29|0
1637591800000|2021-11-22 14:36:40|594.32|591.92|594.13|591.73|594.32|591.92|593.76|591.36|0
1637591810000|2021-11-22 14:36:50|593.94|591.54|594.32|591.92|594.32|591.92|593.76|591.36|0
1637591820000|2021-11-22 14:37:00|594.13|591.73|594.22|591.82|594.32|591.92|594.13|591.73|0
1637591830000|2021-11-22 14:37:10|594.13|591.73|594.88|592.48|594.88|592.48|594.13|591.73|0
1637591840000|2021-11-22 14:37:20|594.69|592.29|594.5|592.1|594.69|592.29|594.32|591.92|0
1637591850000|2021-11-22 14:37:30|594.69|592.29|594.5|592.1|594.69|592.29|594.32|591.92|0
1637591860000|2021-11-22 14:37:40|594.69|592.29|594.69|592.29|594.69|592.29|594.69|592.29|0
1637591870000|2021-11-22 14:37:50|593.94|591.54|594.04|591.64|594.04|591.64|593.57|591.17|0
1637591880000|2021-11-22 14:38:00|593.85|591.45|593.85|591.45|594.23|591.83|593.85|591.45|0
1637591890000|2021-11-22 14:38:10|594.23|591.83|594.04|591.64|594.23|591.83|593.67|591.27|0
1637591900000|2021-11-22 14:38:20|593.85|591.45|593.48|591.08|593.85|591.45|593.29|590.89|0
1637591910000|2021-11-22 14:38:30|593.67|591.27|593.85|591.45|593.85|591.45|593.48|591.08|0
1637591920000|2021-11-22 14:38:40|594.04|591.64|594.23|591.83|594.23|591.83|594.04|591.64|0
1637591930000|2021-11-22 14:38:50|594.41|592.01|594.23|591.83|594.41|592.01|594.23|591.83|0
1637591940000|2021-11-22 14:39:00|594.6|592.2|594.79|592.39|594.79|592.39|594.41|592.01|0
1637591950000|2021-11-22 14:39:10|594.97|592.57|594.6|592.2|594.97|592.57|594.41|592.01|0
1637591960000|2021-11-22 14:39:20|594.41|592.01|594.6|592.2|594.6|592.2|594.04|591.64|0
1637591970000|2021-11-22 14:39:30|594.41|592.01|594.41|592.01|594.41|592.01|594.41|592.01|0
1637591980000|2021-11-22 14:39:40|594.23|591.83|594.04|591.64|594.6|592.2|594.04|591.64|0
1637591990000|2021-11-22 14:39:50|594.23|591.83|594.23|591.83|594.32|591.92|594.23|591.83|0
1637592000000|2021-11-22 14:40:00|594.97|592.57|594.79|592.39|595.35|592.95|594.79|592.39|0
1637592010000|2021-11-22 14:40:10|594.23|591.83|594.23|591.83|594.23|591.83|594.23|591.83|0
1637592020000|2021-11-22 14:40:20|594.04|591.64|594.23|591.83|594.23|591.83|593.85|591.45|0
1637592030000|2021-11-22 14:40:30|594.04|591.64|594.23|591.83|594.23|591.83|594.04|591.64|0
1637592040000|2021-11-22 14:40:40|594.41|592.01|594.41|592.01|594.6|592.2|594.41|592.01|0
1637592050000|2021-11-22 14:40:50|594.23|591.83|594.41|592.01|594.41|592.01|594.23|591.83|0
1637592060000|2021-11-22 14:41:00|594.6|592.2|594.41|592.01|594.6|592.2|594.41|592.01|0
1637592070000|2021-11-22 14:41:10|594.6|592.2|594.41|592.01|594.78|592.38|594.41|592.01|0
1637592080000|2021-11-22 14:41:20|594.22|591.82|593.85|591.45|594.22|591.82|593.85|591.45|0
1637592090000|2021-11-22 14:41:30|594.04|591.64|594.13|591.73|594.13|591.73|594.04|591.64|0
1637592100000|2021-11-22 14:41:40|594.04|591.64|594.04|591.64|594.04|591.64|593.85|591.45|0
1637592110000|2021-11-22 14:41:50|593.85|591.45|594.22|591.82|594.22|591.82|593.85|591.45|0
1637592120000|2021-11-22 14:42:00|593.85|591.45|594.04|591.64|594.22|591.82|593.85|591.45|0
1637592130000|2021-11-22 14:42:10|594.22|591.82|593.66|591.26|594.22|591.82|593.66|591.26|0
1637592140000|2021-11-22 14:42:20|593.29|590.89|592.92|590.52|593.29|590.89|592.92|590.52|0
1637592150000|2021-11-22 14:42:30|592.73|590.33|592.36|589.96|592.73|590.33|592.36|589.96|0
1637592160000|2021-11-22 14:42:40|592.55|590.15|592.36|589.96|592.55|590.15|592.36|589.96|0
1637592170000|2021-11-22 14:42:50|592.17|589.77|592.17|589.77|592.17|589.77|591.99|589.59|0
1637592180000|2021-11-22 14:43:00|592.92|590.52|592.73|590.33|592.92|590.52|592.55|590.15|0
1637592190000|2021-11-22 14:43:10|592.92|590.52|592.73|590.33|593.11|590.71|592.73|590.33|0
1637592200000|2021-11-22 14:43:20|592.92|590.52|592.92|590.52|593.29|590.89|592.92|590.52|0
1637592210000|2021-11-22 14:43:30|593.29|590.89|592.55|590.15|593.29|590.89|592.55|590.15|0
1637592220000|2021-11-22 14:43:40|592.73|590.33|592.73|590.33|592.73|590.33|592.55|590.15|0
1637592230000|2021-11-22 14:43:50|592.92|590.52|593.29|590.89|593.29|590.89|592.92|590.52|0
1637592240000|2021-11-22 14:44:00|593.48|591.08|593.85|591.45|593.85|591.45|593.48|591.08|0
1637592250000|2021-11-22 14:44:10|594.22|591.82|594.6|592.2|594.78|592.38|594.22|591.82|0
1637592260000|2021-11-22 14:44:20|594.78|592.38|594.78|592.38|594.78|592.38|594.6|592.2|0
1637592270000|2021-11-22 14:44:30|594.97|592.57|595.72|593.32|595.72|593.32|594.97|592.57|0
1637592280000|2021-11-22 14:44:40|595.53|593.13|595.34|592.94|595.53|593.13|595.34|592.94|0
1637592290000|2021-11-22 14:44:50|595.53|593.13|595.9|593.5|595.9|593.5|595.53|593.13|0
1637592300000|2021-11-22 14:45:00|596.46|594.06|596.84|594.44|596.84|594.44|596.46|594.06|0
1637592310000|2021-11-22 14:45:10|597.02|594.62|595.9|593.5|597.02|594.62|595.9|593.5|0
1637592320000|2021-11-22 14:45:20|595.16|592.76|594.41|592.01|595.16|592.76|594.41|592.01|0
1637592330000|2021-11-22 14:45:30|594.6|592.2|594.6|592.2|594.78|592.38|594.04|591.64|0
1637592340000|2021-11-22 14:45:40|594.78|592.38|594.97|592.57|595.34|592.94|594.78|592.38|0
1637592350000|2021-11-22 14:45:50|595.16|592.76|595.06|592.66|595.53|593.13|595.06|592.66|0
1637592360000|2021-11-22 14:46:00|594.97|592.57|595.16|592.76|595.16|592.76|594.6|592.2|0
1637592370000|2021-11-22 14:46:10|594.97|592.57|594.97|592.57|595.34|592.94|594.97|592.57|0
1637592380000|2021-11-22 14:46:20|595.16|592.76|595.34|592.94|595.34|592.94|595.16|592.76|0
1637592390000|2021-11-22 14:46:30|595.53|593.13|595.34|592.94|595.53|593.13|595.25|592.85|0
1637592400000|2021-11-22 14:46:40|594.97|592.57|595.16|592.76|595.34|592.94|594.97|592.57|0
1637592410000|2021-11-22 14:46:50|595.53|593.13|595.53|593.13|595.53|593.13|595.16|592.76|0
1637592420000|2021-11-22 14:47:00|595.72|593.32|595.9|593.5|596.28|593.88|595.72|593.32|0
1637592430000|2021-11-22 14:47:10|595.72|593.32|594.97|592.57|595.72|593.32|594.97|592.57|0
1637592440000|2021-11-22 14:47:20|594.78|592.38|594.6|592.2|594.78|592.38|594.6|592.2|0
1637592450000|2021-11-22 14:47:30|594.78|592.38|595.16|592.76|595.16|592.76|594.6|592.2|0
1637592460000|2021-11-22 14:47:40|595.34|592.94|596.65|594.25|596.65|594.25|595.34|592.94|0
1637592470000|2021-11-22 14:47:50|596.28|593.88|596.28|593.88|596.46|594.06|596.28|593.88|0
1637592480000|2021-11-22 14:48:00|596.09|593.69|596.84|594.44|596.84|594.44|596.09|593.69|0
1637592490000|2021-11-22 14:48:10|596.65|594.25|596.84|594.44|596.84|594.44|596.65|594.25|0
1637592500000|2021-11-22 14:48:20|596.65|594.25|596.65|594.25|596.65|594.25|596.65|594.25|0
1637592510000|2021-11-22 14:48:30|596.84|594.44|597.4|595|597.4|595|596.84|594.44|0
1637592520000|2021-11-22 14:48:40|597.77|595.37|598.05|595.65|598.05|595.65|597.77|595.37|0
1637592530000|2021-11-22 14:48:50|598.15|595.75|598.71|596.31|598.71|596.31|598.15|595.75|0
1637592540000|2021-11-22 14:49:00|598.89|596.49|598.89|596.49|599.08|596.68|598.89|596.49|0
1637592550000|2021-11-22 14:49:10|599.08|596.68|599.83|597.43|599.83|597.43|599.08|596.68|0
1637592560000|2021-11-22 14:49:20|600.02|597.62|600.02|597.62|600.2|597.8|600.02|597.62|0
1637592570000|2021-11-22 14:49:30|599.64|597.24|600.02|597.62|600.2|597.8|599.64|597.24|0
1637592580000|2021-11-22 14:49:40|600.2|597.8|600.77|598.37|600.77|598.37|600.2|597.8|0
1637592590000|2021-11-22 14:49:50|601.14|598.74|601.14|598.74|601.14|598.74|600.77|598.37|0
1637592600000|2021-11-22 14:50:00|601.52|599.12|602.08|599.68|602.45|600.05|601.52|599.12|0
1637592610000|2021-11-22 14:50:10|601.7|599.3|601.33|598.93|601.7|599.3|600.95|598.55|0
1637592620000|2021-11-22 14:50:20|601.52|599.12|601.33|598.93|601.7|599.3|601.33|598.93|0
1637592630000|2021-11-22 14:50:30|600.95|598.55|601.52|599.12|601.52|599.12|600.95|598.55|0
1637592640000|2021-11-22 14:50:40|601.33|598.93|600.58|598.18|601.33|598.93|600.58|598.18|0
1637592650000|2021-11-22 14:50:50|600.77|598.37|600.48|598.08|600.77|598.37|600.2|597.8|0
1637592660000|2021-11-22 14:51:00|600.39|597.99|600.58|598.18|600.95|598.55|600.39|597.99|0
1637592670000|2021-11-22 14:51:10|600.77|598.37|601.14|598.74|601.14|598.74|600.77|598.37|0
1637592680000|2021-11-22 14:51:20|600.95|598.55|600.39|597.99|600.95|598.55|600.39|597.99|0
1637592690000|2021-11-22 14:51:30|600.2|597.8|600.95|598.55|600.95|598.55|600.2|597.8|0
1637592700000|2021-11-22 14:51:40|600.77|598.37|600.39|597.99|600.77|598.37|600.2|597.8|0
1637592710000|2021-11-22 14:51:50|600.2|597.8|600.77|598.37|600.77|598.37|600.2|597.8|0
1637592720000|2021-11-22 14:52:00|600.95|598.55|601.14|598.74|601.33|598.93|600.95|598.55|0
1637592730000|2021-11-22 14:52:10|601.33|598.93|600.95|598.55|601.33|598.93|600.77|598.37|0
1637592740000|2021-11-22 14:52:20|601.14|598.74|601.33|598.93|601.33|598.93|601.14|598.74|0
1637592750000|2021-11-22 14:52:30|601.14|598.74|601.51|599.11|601.51|599.11|601.14|598.74|0
1637592760000|2021-11-22 14:52:40|601.7|599.3|601.33|598.93|601.7|599.3|601.33|598.93|0
1637592770000|2021-11-22 14:52:50|601.51|599.11|601.33|598.93|601.51|599.11|601.14|598.74|0
1637592780000|2021-11-22 14:53:00|601.51|599.11|601.89|599.49|602.08|599.68|601.51|599.11|0
1637592790000|2021-11-22 14:53:10|601.7|599.3|602.08|599.68|602.26|599.86|601.7|599.3|0
1637592800000|2021-11-22 14:53:20|602.26|599.86|602.45|600.05|602.45|600.05|602.26|599.86|0
1637592810000|2021-11-22 14:53:30|602.83|600.43|602.64|600.24|603.02|600.62|602.64|600.24|0
1637592820000|2021-11-22 14:53:40|602.83|600.43|603.02|600.62|603.02|600.62|602.83|600.43|0
1637592830000|2021-11-22 14:53:50|603.2|600.8|603.02|600.62|603.39|600.99|603.02|600.62|0
1637592840000|2021-11-22 14:54:00|603.2|600.8|603.39|600.99|603.39|600.99|603.02|600.62|0
1637592850000|2021-11-22 14:54:10|603.2|600.8|601.89|599.49|603.2|600.8|601.89|599.49|0
1637592860000|2021-11-22 14:54:20|602.08|599.68|602.26|599.86|602.45|600.05|602.08|599.68|0
1637592870000|2021-11-22 14:54:30|602.17|599.77|602.08|599.68|602.45|600.05|602.08|599.68|0
1637592880000|2021-11-22 14:54:40|602.26|599.86|602.83|600.43|602.83|600.43|602.26|599.86|0
1637592890000|2021-11-22 14:54:50|602.64|600.24|602.35|599.95|602.64|600.24|602.35|599.95|0
1637592900000|2021-11-22 14:55:00|602.83|600.43|602.83|600.43|602.83|600.43|602.83|600.43|0
1637592910000|2021-11-22 14:55:10|602.54|600.14|602.45|600.05|602.54|600.14|602.26|599.86|0
1637592920000|2021-11-22 14:55:20|602.83|600.43|602.83|600.43|602.83|600.43|602.83|600.43|0
1637592930000|2021-11-22 14:55:30|602.64|600.24|603.2|600.8|603.2|600.8|602.64|600.24|0
1637592940000|2021-11-22 14:55:40|603.01|600.61|603.39|600.99|603.39|600.99|603.01|600.61|0
1637592950000|2021-11-22 14:55:50|603.2|600.8|603.39|600.99|603.39|600.99|603.2|600.8|0
1637592960000|2021-11-22 14:56:00|603.2|600.8|603.01|600.61|603.2|600.8|603.01|600.61|0
1637592970000|2021-11-22 14:56:10|603.2|600.8|603.58|601.18|603.58|601.18|603.2|600.8|0
1637592980000|2021-11-22 14:56:20|603.95|601.55|603.95|601.55|603.95|601.55|603.77|601.37|0
1637592990000|2021-11-22 14:56:30|604.14|601.74|603.58|601.18|604.33|601.93|603.58|601.18|0
1637593000000|2021-11-22 14:56:40|603.39|600.99|603.2|600.8|603.39|600.99|603.01|600.61|0
1637593010000|2021-11-22 14:56:50|603.01|600.61|603.01|600.61|603.01|600.61|602.83|600.43|0
1637593020000|2021-11-22 14:57:00|603.39|600.99|603.01|600.61|603.39|600.99|602.83|600.43|0
1637593030000|2021-11-22 14:57:10|603.2|600.8|603.01|600.61|603.2|600.8|603.01|600.61|0
1637593040000|2021-11-22 14:57:20|603.39|600.99|603.01|600.61|603.39|600.99|603.01|600.61|0
1637593050000|2021-11-22 14:57:30|603.2|600.8|603.39|600.99|603.58|601.18|603.2|600.8|0
1637593060000|2021-11-22 14:57:40|603.01|600.61|603.01|600.61|603.2|600.8|603.01|600.61|0
1637593070000|2021-11-22 14:57:50|602.83|600.43|603.01|600.61|603.01|600.61|602.64|600.24|0
1637593080000|2021-11-22 14:58:00|603.2|600.8|603.01|600.61|603.2|600.8|603.01|600.61|0
1637593090000|2021-11-22 14:58:10|602.64|600.24|602.35|599.95|602.64|600.24|602.35|599.95|0
1637593100000|2021-11-22 14:58:20|602.26|599.86|603.1|600.7|603.38|600.98|602.26|599.86|0
1637593110000|2021-11-22 14:58:30|603.01|600.61|603.38|600.98|603.57|601.17|603.01|600.61|0
1637593120000|2021-11-22 14:58:40|603.01|600.61|603.38|600.98|603.38|600.98|603.01|600.61|0
1637593130000|2021-11-22 14:58:50|603.1|600.7|603.2|600.8|603.2|600.8|603.1|600.7|0
1637593140000|2021-11-22 14:59:00|603.38|600.98|603.57|601.17|603.57|601.17|603.38|600.98|0
1637593150000|2021-11-22 14:59:10|603.76|601.36|603.76|601.36|603.76|601.36|603.57|601.17|0
1637593160000|2021-11-22 14:59:20|604.13|601.73|604.32|601.92|604.32|601.92|604.13|601.73|0
1637593170000|2021-11-22 14:59:30|604.51|602.11|604.51|602.11|604.51|602.11|604.32|601.92|0
1637593180000|2021-11-22 14:59:40|604.7|602.3|604.32|601.92|604.7|602.3|604.32|601.92|0
1637593190000|2021-11-22 14:59:50|604.51|602.11|604.88|602.48|604.88|602.48|604.51|602.11|0
1637593200000|2021-11-22 15:00:00|605.63|603.23|606.01|603.61|606.01|603.61|605.45|603.05|0
1637593210000|2021-11-22 15:00:10|606.2|603.8|607.14|604.74|607.14|604.74|606.01|603.61|0
1637593220000|2021-11-22 15:00:20|606.76|604.36|607.51|605.11|607.51|605.11|606.76|604.36|0
1637593230000|2021-11-22 15:00:30|607.7|605.3|608.64|606.24|608.64|606.24|607.7|605.3|0
1637593240000|2021-11-22 15:00:40|608.26|605.86|606.95|604.55|608.26|605.86|606.76|604.36|0
1637593250000|2021-11-22 15:00:50|607.14|604.74|607.89|605.49|607.89|605.49|607.14|604.74|0
1637593260000|2021-11-22 15:01:00|607.6|605.2|607.7|605.3|607.7|605.3|607.32|604.92|0
1637593270000|2021-11-22 15:01:10|607.51|605.11|608.07|605.67|608.07|605.67|607.32|604.92|0
1637593280000|2021-11-22 15:01:20|608.83|606.43|608.64|606.24|608.83|606.43|608.26|605.86|0
1637593290000|2021-11-22 15:01:30|608.83|606.43|608.83|606.43|609.2|606.8|608.83|606.43|0
1637593300000|2021-11-22 15:01:40|609.01|606.61|608.83|606.43|609.2|606.8|608.83|606.43|0
1637593310000|2021-11-22 15:01:50|608.64|606.24|608.83|606.43|608.83|606.43|608.64|606.24|0
1637593320000|2021-11-22 15:02:00|608.45|606.05|608.64|606.24|608.83|606.43|608.45|606.05|0
1637593330000|2021-11-22 15:02:10|609.2|606.8|609.2|606.8|609.39|606.99|609.2|606.8|0
1637593340000|2021-11-22 15:02:20|609.01|606.61|608.83|606.43|609.01|606.61|608.64|606.24|0
1637593350000|2021-11-22 15:02:30|608.64|606.24|609.01|606.61|609.01|606.61|608.64|606.24|0
1637593360000|2021-11-22 15:02:40|609.2|606.8|609.2|606.8|609.39|606.99|609.2|606.8|0
1637593370000|2021-11-22 15:02:50|609.01|606.61|609.2|606.8|609.2|606.8|608.83|606.43|0
1637593380000|2021-11-22 15:03:00|609.39|606.99|609.58|607.18|609.58|607.18|609.39|606.99|0
1637593390000|2021-11-22 15:03:10|609.39|606.99|609.39|606.99|609.58|607.18|609.2|606.8|0
1637593400000|2021-11-22 15:03:20|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1637593410000|2021-11-22 15:03:30|609.58|607.18|609.39|606.99|609.58|607.18|609.39|606.99|0
1637593420000|2021-11-22 15:03:40|609.01|606.61|609.77|607.37|609.77|607.37|609.01|606.61|0
1637593430000|2021-11-22 15:03:50|608.83|606.43|609.01|606.61|609.2|606.8|608.83|606.43|0
1637593440000|2021-11-22 15:04:00|609.77|607.37|610.52|608.12|610.52|608.12|609.77|607.37|0
1637593450000|2021-11-22 15:04:10|609.39|606.99|609.2|606.8|609.39|606.99|609.01|606.61|0
1637593460000|2021-11-22 15:04:20|609.01|606.61|609.2|606.8|609.2|606.8|609.01|606.61|0
1637593470000|2021-11-22 15:04:30|609.01|606.61|608.83|606.43|609.2|606.8|608.83|606.43|0
1637593480000|2021-11-22 15:04:40|608.45|606.05|608.45|606.05|608.64|606.24|608.45|606.05|0
1637593490000|2021-11-22 15:04:50|608.07|605.67|608.07|605.67|608.07|605.67|608.07|605.67|0
1637593500000|2021-11-22 15:05:00|608.45|606.05|608.07|605.67|608.45|606.05|607.88|605.48|0
1637593510000|2021-11-22 15:05:10|607.7|605.3|607.51|605.11|607.7|605.3|607.13|604.73|0
1637593520000|2021-11-22 15:05:20|607.13|604.73|607.13|604.73|607.13|604.73|606.76|604.36|0
1637593530000|2021-11-22 15:05:30|607.32|604.92|606.95|604.55|607.32|604.92|606.95|604.55|0
1637593540000|2021-11-22 15:05:40|606.76|604.36|606.38|603.98|606.76|604.36|606.38|603.98|0
1637593550000|2021-11-22 15:05:50|606.76|604.36|606.57|604.17|606.95|604.55|606.57|604.17|0
1637593560000|2021-11-22 15:06:00|607.32|604.92|606.94|604.54|607.32|604.92|606.94|604.54|0
1637593570000|2021-11-22 15:06:10|607.13|604.73|607.13|604.73|607.13|604.73|606.94|604.54|0
1637593580000|2021-11-22 15:06:20|607.32|604.92|607.32|604.92|607.51|605.11|607.32|604.92|0
1637593590000|2021-11-22 15:06:30|607.13|604.73|607.32|604.92|607.32|604.92|607.13|604.73|0
1637593600000|2021-11-22 15:06:40|607.51|605.11|607.7|605.3|607.7|605.3|607.32|604.92|0
1637593610000|2021-11-22 15:06:50|607.88|605.48|607.7|605.3|607.88|605.48|607.7|605.3|0
1637593620000|2021-11-22 15:07:00|608.07|605.67|608.07|605.67|608.07|605.67|608.07|605.67|0
1637593630000|2021-11-22 15:07:10|607.7|605.3|608.07|605.67|608.07|605.67|607.51|605.11|0
1637593640000|2021-11-22 15:07:20|608.26|605.86|608.07|605.67|608.26|605.86|608.07|605.67|0
1637593650000|2021-11-22 15:07:30|608.45|606.05|608.45|606.05|608.45|606.05|608.45|606.05|0
1637593660000|2021-11-22 15:07:40|608.26|605.86|608.45|606.05|608.45|606.05|608.26|605.86|0
1637593670000|2021-11-22 15:07:50|608.26|605.86|608.07|605.67|608.26|605.86|608.07|605.67|0
1637593680000|2021-11-22 15:08:00|608.26|605.86|607.88|605.48|608.26|605.86|607.7|605.3|0
1637593690000|2021-11-22 15:08:10|607.7|605.3|608.07|605.67|608.07|605.67|607.7|605.3|0
1637593700000|2021-11-22 15:08:20|607.88|605.48|608.07|605.67|608.07|605.67|607.88|605.48|0
1637593710000|2021-11-22 15:08:30|608.26|605.86|608.45|606.05|608.45|606.05|608.26|605.86|0
1637593720000|2021-11-22 15:08:40|608.07|605.67|608.07|605.67|608.45|606.05|608.07|605.67|0
1637593730000|2021-11-22 15:08:50|607.88|605.48|607.7|605.3|607.88|605.48|607.7|605.3|0
1637593740000|2021-11-22 15:09:00|607.88|605.48|607.7|605.3|607.88|605.48|607.7|605.3|0
1637593750000|2021-11-22 15:09:10|607.51|605.11|607.32|604.92|607.7|605.3|607.32|604.92|0
1637593760000|2021-11-22 15:09:20|607.7|605.3|608.26|605.86|608.26|605.86|607.7|605.3|0
1637593770000|2021-11-22 15:09:30|608.45|606.05|608.45|606.05|608.45|606.05|608.26|605.86|0
1637593780000|2021-11-22 15:09:40|608.26|605.86|608.26|605.86|608.26|605.86|608.26|605.86|0
1637593790000|2021-11-22 15:09:50|608.45|606.05|608.63|606.23|608.63|606.23|608.45|606.05|0
1637593800000|2021-11-22 15:10:00|608.82|606.42|608.45|606.05|608.82|606.42|608.45|606.05|0
1637593810000|2021-11-22 15:10:10|608.26|605.86|608.45|606.05|608.45|606.05|608.26|605.86|0
1637593820000|2021-11-22 15:10:20|608.63|606.23|608.82|606.42|608.82|606.42|608.63|606.23|0
1637593830000|2021-11-22 15:10:30|608.63|606.23|608.63|606.23|608.63|606.23|608.45|606.05|0
1637593840000|2021-11-22 15:10:40|608.82|606.42|608.82|606.42|609.01|606.61|608.82|606.42|0
1637593850000|2021-11-22 15:10:50|609.01|606.61|608.63|606.23|609.01|606.61|608.63|606.23|0
1637593860000|2021-11-22 15:11:00|608.82|606.42|608.82|606.42|609.01|606.61|608.82|606.42|0
1637593870000|2021-11-22 15:11:10|608.63|606.23|608.82|606.42|608.82|606.42|608.63|606.23|0
1637593880000|2021-11-22 15:11:20|608.63|606.23|609.01|606.61|609.01|606.61|608.63|606.23|0
1637593890000|2021-11-22 15:11:30|608.82|606.42|609.2|606.8|609.2|606.8|608.82|606.42|0
1637593900000|2021-11-22 15:11:40|609.01|606.61|609.01|606.61|609.2|606.8|609.01|606.61|0
1637593910000|2021-11-22 15:11:50|608.82|606.42|608.82|606.42|608.82|606.42|608.63|606.23|0
1637593920000|2021-11-22 15:12:00|609.01|606.61|608.82|606.42|609.01|606.61|608.82|606.42|0
1637593930000|2021-11-22 15:12:10|609.01|606.61|609.2|606.8|609.2|606.8|609.01|606.61|0
1637593940000|2021-11-22 15:12:20|609.01|606.61|608.82|606.42|609.2|606.8|608.82|606.42|0
1637593950000|2021-11-22 15:12:30|609.01|606.61|609.01|606.61|609.01|606.61|608.82|606.42|0
1637593980000|2021-11-22 15:13:00|609.2|606.8|609.2|606.8|609.2|606.8|609.2|606.8|0
1637593990000|2021-11-22 15:13:10|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1637594000000|2021-11-22 15:13:20|608.82|606.42|608.82|606.42|609.01|606.61|608.82|606.42|0
1637594010000|2021-11-22 15:13:30|608.63|606.23|608.45|606.05|608.63|606.23|608.45|606.05|0
1637594020000|2021-11-22 15:13:40|608.26|605.86|608.45|606.05|608.45|606.05|608.26|605.86|0
1637594030000|2021-11-22 15:13:50|608.63|606.23|608.82|606.42|609.01|606.61|608.63|606.23|0
1637594040000|2021-11-22 15:14:00|608.63|606.23|608.44|606.04|608.63|606.23|608.44|606.04|0
1637594050000|2021-11-22 15:14:10|608.63|606.23|608.82|606.42|608.82|606.42|608.63|606.23|0
1637594060000|2021-11-22 15:14:20|609.01|606.61|609.2|606.8|609.2|606.8|609.01|606.61|0
1637594070000|2021-11-22 15:14:30|609.39|606.99|609.39|606.99|609.39|606.99|609.2|606.8|0
1637594080000|2021-11-22 15:14:40|609.57|607.17|609.39|606.99|609.57|607.17|609.39|606.99|0
1637594090000|2021-11-22 15:14:50|609.57|607.17|609.2|606.8|609.76|607.36|609.2|606.8|0
1637594100000|2021-11-22 15:15:00|609.57|607.17|609.38|606.98|609.57|607.17|609.38|606.98|0
1637594110000|2021-11-22 15:15:10|609.57|607.17|609.57|607.17|609.76|607.36|609.57|607.17|0
1637594120000|2021-11-22 15:15:20|609.38|606.98|609.2|606.8|609.57|607.17|609.2|606.8|0
1637594130000|2021-11-22 15:15:30|609.76|607.36|609.95|607.55|609.95|607.55|609.76|607.36|0
1637594140000|2021-11-22 15:15:40|610.14|607.74|609.95|607.55|610.14|607.74|609.76|607.36|0
1637594150000|2021-11-22 15:15:50|610.14|607.74|609.38|606.98|610.14|607.74|609.38|606.98|0
1637594160000|2021-11-22 15:16:00|609.57|607.17|609.95|607.55|609.95|607.55|609.57|607.17|0
1637594170000|2021-11-22 15:16:10|610.14|607.74|610.51|608.11|610.51|608.11|610.14|607.74|0
1637594180000|2021-11-22 15:16:20|610.7|608.3|610.89|608.49|611.08|608.68|610.7|608.3|0
1637594190000|2021-11-22 15:16:30|611.08|608.68|610.33|607.93|611.08|608.68|610.33|607.93|0
1637594200000|2021-11-22 15:16:40|610.14|607.74|609.95|607.55|610.14|607.74|609.95|607.55|0
1637594210000|2021-11-22 15:16:50|610.33|607.93|610.14|607.74|610.33|607.93|610.14|607.74|0
1637594220000|2021-11-22 15:17:00|609.76|607.36|609.76|607.36|609.95|607.55|609.76|607.36|0
1637594230000|2021-11-22 15:17:10|609.95|607.55|610.14|607.74|610.14|607.74|609.95|607.55|0
1637594240000|2021-11-22 15:17:20|609.95|607.55|609.76|607.36|609.95|607.55|609.57|607.17|0
1637594250000|2021-11-22 15:17:30|609.95|607.55|609.95|607.55|610.32|607.92|609.95|607.55|0
1637594260000|2021-11-22 15:17:40|610.14|607.74|610.14|607.74|610.32|607.92|610.14|607.74|0
1637594270000|2021-11-22 15:17:50|609.95|607.55|610.14|607.74|610.14|607.74|609.95|607.55|0
1637594280000|2021-11-22 15:18:00|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1637594290000|2021-11-22 15:18:10|609.76|607.36|609.57|607.17|609.76|607.36|609.57|607.17|0
1637594300000|2021-11-22 15:18:20|609.38|606.98|610.14|607.74|610.14|607.74|609.38|606.98|0
1637594310000|2021-11-22 15:18:30|609.95|607.55|609.95|607.55|610.14|607.74|609.95|607.55|0
1637594320000|2021-11-22 15:18:40|609.76|607.36|610.14|607.74|610.14|607.74|609.76|607.36|0
1637594330000|2021-11-22 15:18:50|610.32|607.92|610.51|608.11|610.7|608.3|610.32|607.92|0
1637594340000|2021-11-22 15:19:00|610.7|608.3|610.7|608.3|610.7|608.3|610.51|608.11|0
1637594350000|2021-11-22 15:19:10|610.89|608.49|610.7|608.3|610.89|608.49|610.7|608.3|0
1637594360000|2021-11-22 15:19:20|610.51|608.11|610.51|608.11|610.51|608.11|610.32|607.92|0
1637594370000|2021-11-22 15:19:30|610.32|607.92|609.95|607.55|610.32|607.92|609.95|607.55|0
1637594380000|2021-11-22 15:19:40|610.14|607.74|609.76|607.36|610.14|607.74|609.76|607.36|0
1637594390000|2021-11-22 15:19:50|609.57|607.17|609.19|606.79|609.57|607.17|609.19|606.79|0
1637594400000|2021-11-22 15:20:00|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1637594410000|2021-11-22 15:20:10|609.19|606.79|609.76|607.36|609.76|607.36|609.19|606.79|0
1637594420000|2021-11-22 15:20:20|609.57|607.17|609.57|607.17|609.57|607.17|609.38|606.98|0
1637594430000|2021-11-22 15:20:30|609.38|606.98|609.57|607.17|609.57|607.17|609.38|606.98|0
1637594440000|2021-11-22 15:20:40|609.38|606.98|609.19|606.79|609.38|606.98|609.19|606.79|0
1637594450000|2021-11-22 15:20:50|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1637594460000|2021-11-22 15:21:00|609.19|606.79|609.38|606.98|609.38|606.98|609.19|606.79|0
1637594470000|2021-11-22 15:21:10|609.19|606.79|609.57|607.17|609.57|607.17|609.19|606.79|0
1637594480000|2021-11-22 15:21:20|609.38|606.98|609.95|607.55|609.95|607.55|609.38|606.98|0
1637594490000|2021-11-22 15:21:30|609.76|607.36|609.57|607.17|609.76|607.36|609.57|607.17|0
1637594500000|2021-11-22 15:21:40|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1637594510000|2021-11-22 15:21:50|609.19|606.79|609.19|606.79|609.19|606.79|609.01|606.61|0
1637594520000|2021-11-22 15:22:00|609.57|607.17|609.19|606.79|609.57|607.17|609.19|606.79|0
1637594530000|2021-11-22 15:22:10|609.38|606.98|609.76|607.36|609.76|607.36|609.38|606.98|0
1637594540000|2021-11-22 15:22:20|609.57|607.17|609.95|607.55|609.95|607.55|609.57|607.17|0
1637594550000|2021-11-22 15:22:30|610.13|607.73|609.95|607.55|610.13|607.73|609.95|607.55|0
1637594560000|2021-11-22 15:22:40|610.13|607.73|610.32|607.92|610.32|607.92|610.13|607.73|0
1637594570000|2021-11-22 15:22:50|610.13|607.73|609.76|607.36|610.13|607.73|609.76|607.36|0
1637594580000|2021-11-22 15:23:00|609.57|607.17|609.38|606.98|609.57|607.17|609.38|606.98|0
1637594590000|2021-11-22 15:23:10|609.19|606.79|609.38|606.98|609.38|606.98|609.19|606.79|0
1637594600000|2021-11-22 15:23:20|609.19|606.79|609.38|606.98|609.38|606.98|609.19|606.79|0
1637594610000|2021-11-22 15:23:30|609.57|607.17|609.57|607.17|609.76|607.36|609.57|607.17|0
1637594620000|2021-11-22 15:23:40|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1637594630000|2021-11-22 15:23:50|609.19|606.79|609.38|606.98|609.38|606.98|609.19|606.79|0
1637594640000|2021-11-22 15:24:00|609.57|607.17|609.76|607.36|609.76|607.36|609.57|607.17|0
1637594650000|2021-11-22 15:24:10|609.95|607.55|610.13|607.73|610.13|607.73|609.95|607.55|0
1637594660000|2021-11-22 15:24:20|610.32|607.92|610.51|608.11|610.51|608.11|610.32|607.92|0
1637594670000|2021-11-22 15:24:30|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1637594680000|2021-11-22 15:24:40|610.51|608.11|610.51|608.11|610.51|608.11|610.32|607.92|0
1637594690000|2021-11-22 15:24:50|610.7|608.3|610.7|608.3|610.7|608.3|610.7|608.3|0
1637594700000|2021-11-22 15:25:00|610.51|608.11|609.76|607.36|610.51|608.11|609.76|607.36|0
1637594710000|2021-11-22 15:25:10|609.94|607.54|609.57|607.17|609.94|607.54|609.57|607.17|0
1637594720000|2021-11-22 15:25:20|609.76|607.36|609.76|607.36|609.76|607.36|609.76|607.36|0
1637594730000|2021-11-22 15:25:30|609.94|607.54|609.76|607.36|609.94|607.54|609.76|607.36|0
1637594740000|2021-11-22 15:25:40|609.57|607.17|609.57|607.17|609.76|607.36|609.57|607.17|0
1637594750000|2021-11-22 15:25:50|609.76|607.36|609.94|607.54|609.94|607.54|609.76|607.36|0
1637594760000|2021-11-22 15:26:00|610.13|607.73|609.38|606.98|610.13|607.73|609.38|606.98|0
1637594770000|2021-11-22 15:26:10|609.19|606.79|608.82|606.42|609.19|606.79|608.82|606.42|0
1637594780000|2021-11-22 15:26:20|609|606.6|609|606.6|609|606.6|608.82|606.42|0
1637594790000|2021-11-22 15:26:30|608.82|606.42|608.82|606.42|609|606.6|608.82|606.42|0
1637594800000|2021-11-22 15:26:40|609|606.6|608.82|606.42|609|606.6|608.63|606.23|0
1637594810000|2021-11-22 15:26:50|609|606.6|609|606.6|609|606.6|608.82|606.42|0
1637594820000|2021-11-22 15:27:00|609.19|606.79|609.38|606.98|609.38|606.98|609.19|606.79|0
1637594830000|2021-11-22 15:27:10|609.57|607.17|609.76|607.36|609.76|607.36|609.57|607.17|0
1637594840000|2021-11-22 15:27:20|609.94|607.54|609.57|607.17|609.94|607.54|609.57|607.17|0
1637594850000|2021-11-22 15:27:30|609.76|607.36|609.76|607.36|609.76|607.36|609.57|607.17|0
1637594860000|2021-11-22 15:27:40|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1637594870000|2021-11-22 15:27:50|609.38|606.98|609|606.6|609.38|606.98|609|606.6|0
1637594880000|2021-11-22 15:28:00|609.38|606.98|609.57|607.17|609.57|607.17|609|606.6|0
1637594890000|2021-11-22 15:28:10|609.38|606.98|609|606.6|609.38|606.98|609|606.6|0
1637594900000|2021-11-22 15:28:20|608.81|606.41|608.81|606.41|608.81|606.41|608.63|606.23|0
1637594910000|2021-11-22 15:28:30|608.63|606.23|608.63|606.23|608.63|606.23|608.63|606.23|0
1637594920000|2021-11-22 15:28:40|609|606.6|609|606.6|609.19|606.79|609|606.6|0
1637594930000|2021-11-22 15:28:50|608.81|606.41|608.63|606.23|608.81|606.41|608.63|606.23|0
1637594940000|2021-11-22 15:29:00|609|606.6|608.44|606.04|609|606.6|608.44|606.04|0
1637594950000|2021-11-22 15:29:10|608.63|606.23|608.63|606.23|608.63|606.23|608.44|606.04|0
1637594960000|2021-11-22 15:29:20|608.44|606.04|608.44|606.04|608.63|606.23|608.44|606.04|0
1637594970000|2021-11-22 15:29:30|608.63|606.23|608.44|606.04|608.63|606.23|608.44|606.04|0
1637594980000|2021-11-22 15:29:40|608.06|605.66|608.63|606.23|608.63|606.23|608.06|605.66|0
1637594990000|2021-11-22 15:29:50|608.44|606.04|608.81|606.41|608.81|606.41|608.44|606.04|0
1637595000000|2021-11-22 15:30:00|609|606.6|609.19|606.79|609.38|606.98|609|606.6|0
1637595010000|2021-11-22 15:30:10|609.38|606.98|609.75|607.35|609.75|607.35|609.38|606.98|0
1637595020000|2021-11-22 15:30:20|609.94|607.54|609.75|607.35|609.94|607.54|609.75|607.35|0
1637595030000|2021-11-22 15:30:30|609.57|607.17|609.75|607.35|609.75|607.35|609.57|607.17|0
1637595040000|2021-11-22 15:30:40|609.94|607.54|609.94|607.54|609.94|607.54|609.75|607.35|0
1637595050000|2021-11-22 15:30:50|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1637595060000|2021-11-22 15:31:00|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1637595070000|2021-11-22 15:31:10|610.51|608.11|610.51|608.11|610.51|608.11|610.51|608.11|0
1637595080000|2021-11-22 15:31:20|610.32|607.92|609.94|607.54|610.32|607.92|609.94|607.54|0
1637595090000|2021-11-22 15:31:30|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1637595100000|2021-11-22 15:31:40|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1637595110000|2021-11-22 15:31:50|610.51|608.11|610.6|608.2|610.6|608.2|610.32|607.92|0
1637595120000|2021-11-22 15:32:00|610.51|608.11|610.32|607.92|610.51|608.11|610.32|607.92|0
1637595130000|2021-11-22 15:32:10|610.51|608.11|610.69|608.29|610.69|608.29|610.51|608.11|0
1637595140000|2021-11-22 15:32:20|610.51|608.11|610.51|608.11|610.69|608.29|610.51|608.11|0
1637595150000|2021-11-22 15:32:30|610.32|607.92|610.51|608.11|610.51|608.11|610.32|607.92|0
1637595160000|2021-11-22 15:32:40|610.32|607.92|610.13|607.73|610.32|607.92|610.13|607.73|0
1637595170000|2021-11-22 15:32:50|610.32|607.92|610.51|608.11|610.51|608.11|610.32|607.92|0
1637595180000|2021-11-22 15:33:00|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1637595200000|2021-11-22 15:33:20|610.13|607.73|609.94|607.54|610.13|607.73|609.94|607.54|0
1637595210000|2021-11-22 15:33:30|610.32|607.92|610.51|608.11|610.51|608.11|610.32|607.92|0
1637595220000|2021-11-22 15:33:40|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1637595230000|2021-11-22 15:33:50|610.51|608.11|610.69|608.29|610.69|608.29|610.51|608.11|0
1637595240000|2021-11-22 15:34:00|610.51|608.11|609.94|607.54|610.51|608.11|609.94|607.54|0
1637595250000|2021-11-22 15:34:10|610.03|607.63|610.13|607.73|610.13|607.73|610.03|607.63|0
1637595270000|2021-11-22 15:34:30|609.94|607.54|610.32|607.92|610.32|607.92|609.94|607.54|0
1637595280000|2021-11-22 15:34:40|610.51|608.11|610.32|607.92|610.51|608.11|610.32|607.92|0
1637595290000|2021-11-22 15:34:50|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1637595300000|2021-11-22 15:35:00|610.32|607.92|609.94|607.54|610.32|607.92|609.94|607.54|0
1637595320000|2021-11-22 15:35:20|609.75|607.35|609.75|607.35|609.75|607.35|609.75|607.35|0
1637595330000|2021-11-22 15:35:30|609.94|607.54|610.13|607.73|610.13|607.73|609.94|607.54|0
1637595340000|2021-11-22 15:35:40|609.94|607.54|609.56|607.16|609.94|607.54|609.56|607.16|0
1637595350000|2021-11-22 15:35:50|609.75|607.35|609.19|606.79|609.75|607.35|609.19|606.79|0
1637595360000|2021-11-22 15:36:00|609.38|606.98|609.19|606.79|609.38|606.98|609.19|606.79|0
1637595380000|2021-11-22 15:36:20|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1637595390000|2021-11-22 15:36:30|609.56|607.16|609.56|607.16|609.75|607.35|609.56|607.16|0
1637595400000|2021-11-22 15:36:40|609.38|606.98|609.19|606.79|609.38|606.98|609.19|606.79|0
1637595410000|2021-11-22 15:36:50|609|606.6|609|606.6|609.19|606.79|609|606.6|0
1637595420000|2021-11-22 15:37:00|609.19|606.79|609.19|606.79|609.38|606.98|609.19|606.79|0
1637595430000|2021-11-22 15:37:10|609.75|607.35|609.56|607.16|609.75|607.35|609.56|607.16|0
1637595450000|2021-11-22 15:37:30|609.75|607.35|609.56|607.16|609.75|607.35|609.56|607.16|0
1637595460000|2021-11-22 15:37:40|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1637595470000|2021-11-22 15:37:50|609.56|607.16|609.19|606.79|609.56|607.16|609.19|606.79|0
1637595480000|2021-11-22 15:38:00|609.37|606.97|609.37|606.97|609.56|607.16|609.37|606.97|0
1637595490000|2021-11-22 15:38:10|609.19|606.79|609.19|606.79|609.19|606.79|609|606.6|0
1637595500000|2021-11-22 15:38:20|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1637595510000|2021-11-22 15:38:30|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1637595530000|2021-11-22 15:38:50|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1637595540000|2021-11-22 15:39:00|609.56|607.16|609.94|607.54|609.94|607.54|609.56|607.16|0
1637595550000|2021-11-22 15:39:10|609.75|607.35|609.75|607.35|609.75|607.35|609.65|607.25|0
1637595560000|2021-11-22 15:39:20|609.56|607.16|609.37|606.97|609.56|607.16|609.37|606.97|0
1637595570000|2021-11-22 15:39:30|609.19|606.79|609.37|606.97|609.37|606.97|609.19|606.79|0
1637595590000|2021-11-22 15:39:50|609.19|606.79|609.37|606.97|609.37|606.97|609.19|606.79|0
1637595600000|2021-11-22 15:40:00|609.19|606.79|609|606.6|609.19|606.79|609|606.6|0
1637595610000|2021-11-22 15:40:10|609.19|606.79|609.37|606.97|609.37|606.97|609.19|606.79|0
1637595620000|2021-11-22 15:40:20|609.56|607.16|609.19|606.79|609.56|607.16|609.19|606.79|0
1637595630000|2021-11-22 15:40:30|609|606.6|609|606.6|609.19|606.79|609|606.6|0
1637595640000|2021-11-22 15:40:40|608.81|606.41|609|606.6|609|606.6|608.81|606.41|0
1637595650000|2021-11-22 15:40:50|608.62|606.22|609.19|606.79|609.19|606.79|608.62|606.22|0
1637595660000|2021-11-22 15:41:00|608.81|606.41|609|606.6|609|606.6|608.81|606.41|0
1637595670000|2021-11-22 15:41:10|609.19|606.79|608.81|606.41|609.19|606.79|608.81|606.41|0
1637595680000|2021-11-22 15:41:20|608.62|606.22|608.81|606.41|608.81|606.41|608.62|606.22|0
1637595690000|2021-11-22 15:41:30|609.19|606.79|609.37|606.97|609.56|607.16|609.19|606.79|0
1637595700000|2021-11-22 15:41:40|609.18|606.78|609|606.6|609.18|606.78|609|606.6|0
1637595710000|2021-11-22 15:41:50|608.81|606.41|609|606.6|609|606.6|608.81|606.41|0
1637595720000|2021-11-22 15:42:00|609.18|606.78|609.18|606.78|609.18|606.78|609|606.6|0
1637595730000|2021-11-22 15:42:10|609|606.6|609|606.6|609|606.6|609|606.6|0
1637595740000|2021-11-22 15:42:20|609.18|606.78|609.18|606.78|609.18|606.78|609|606.6|0
1637595750000|2021-11-22 15:42:30|609|606.6|609|606.6|609.18|606.78|609|606.6|0
1637595760000|2021-11-22 15:42:40|608.81|606.41|608.81|606.41|608.81|606.41|608.81|606.41|0
1637595770000|2021-11-22 15:42:50|609|606.6|609|606.6|609|606.6|609|606.6|0
1637595780000|2021-11-22 15:43:00|608.81|606.41|609|606.6|609|606.6|608.81|606.41|0
1637595790000|2021-11-22 15:43:10|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1637595800000|2021-11-22 15:43:20|609|606.6|609|606.6|609.18|606.78|609|606.6|0
1637595820000|2021-11-22 15:43:40|608.81|606.41|608.81|606.41|608.81|606.41|608.81|606.41|0
1637595830000|2021-11-22 15:43:50|609|606.6|609|606.6|609|606.6|608.81|606.41|0
1637595850000|2021-11-22 15:44:10|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1637595860000|2021-11-22 15:44:20|609|606.6|608.81|606.41|609|606.6|608.81|606.41|0
1637595870000|2021-11-22 15:44:30|608.62|606.22|608.62|606.22|608.62|606.22|608.62|606.22|0
1637595890000|2021-11-22 15:44:50|608.81|606.41|608.62|606.22|608.81|606.41|608.62|606.22|0
1637595900000|2021-11-22 15:45:00|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1637595910000|2021-11-22 15:45:10|608.62|606.22|608.43|606.03|608.62|606.22|608.43|606.03|0
1637595920000|2021-11-22 15:45:20|608.24|605.84|608.24|605.84|608.43|606.03|608.24|605.84|0
1637595930000|2021-11-22 15:45:30|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1637595940000|2021-11-22 15:45:40|608.24|605.84|608.43|606.03|608.43|606.03|608.24|605.84|0
1637595950000|2021-11-22 15:45:50|608.24|605.84|608.05|605.65|608.24|605.84|608.05|605.65|0
1637595960000|2021-11-22 15:46:00|608.24|605.84|608.05|605.65|608.24|605.84|608.05|605.65|0
1637595970000|2021-11-22 15:46:10|607.87|605.47|607.68|605.28|607.87|605.47|607.68|605.28|0
1637595980000|2021-11-22 15:46:20|607.87|605.47|607.68|605.28|607.87|605.47|607.68|605.28|0
1637596000000|2021-11-22 15:46:40|607.49|605.09|607.3|604.9|607.49|605.09|607.3|604.9|0
1637596010000|2021-11-22 15:46:50|607.49|605.09|607.49|605.09|607.49|605.09|607.3|604.9|0
1637596020000|2021-11-22 15:47:00|607.68|605.28|607.87|605.47|607.87|605.47|607.68|605.28|0
1637596030000|2021-11-22 15:47:10|607.68|605.28|607.3|604.9|607.68|605.28|607.3|604.9|0
1637596040000|2021-11-22 15:47:20|607.11|604.71|606.93|604.53|607.11|604.71|606.93|604.53|0
1637596050000|2021-11-22 15:47:30|607.11|604.71|607.49|605.09|607.49|605.09|607.11|604.71|0
1637596060000|2021-11-22 15:47:40|607.68|605.28|607.87|605.47|607.87|605.47|607.49|605.09|0
1637596070000|2021-11-22 15:47:50|607.68|605.28|608.05|605.65|608.05|605.65|607.68|605.28|0
1637596080000|2021-11-22 15:48:00|608.24|605.84|607.87|605.47|608.24|605.84|607.87|605.47|0
1637596090000|2021-11-22 15:48:10|608.05|605.65|608.05|605.65|608.05|605.65|607.87|605.47|0
1637596100000|2021-11-22 15:48:20|608.24|605.84|608.24|605.84|608.24|605.84|608.05|605.65|0
1637596110000|2021-11-22 15:48:30|608.05|605.65|607.87|605.47|608.05|605.65|607.87|605.47|0
1637596120000|2021-11-22 15:48:40|607.68|605.28|607.87|605.47|607.87|605.47|607.68|605.28|0
1637596130000|2021-11-22 15:48:50|608.05|605.65|608.05|605.65|608.05|605.65|608.05|605.65|0
1637596140000|2021-11-22 15:49:00|608.24|605.84|608.24|605.84|608.24|605.84|608.05|605.65|0
1637596150000|2021-11-22 15:49:10|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1637596170000|2021-11-22 15:49:30|608.24|605.84|608.24|605.84|608.24|605.84|608.24|605.84|0
1637596180000|2021-11-22 15:49:40|608.43|606.03|607.87|605.47|608.43|606.03|607.87|605.47|0
1637596190000|2021-11-22 15:49:50|607.86|605.46|607.49|605.09|607.86|605.46|607.49|605.09|0
1637596200000|2021-11-22 15:50:00|607.68|605.28|607.68|605.28|607.68|605.28|607.68|605.28|0
1637596210000|2021-11-22 15:50:10|607.86|605.46|607.86|605.46|607.86|605.46|607.86|605.46|0
1637596220000|2021-11-22 15:50:20|608.05|605.65|607.86|605.46|608.05|605.65|607.86|605.46|0
1637596230000|2021-11-22 15:50:30|608.05|605.65|608.24|605.84|608.24|605.84|608.05|605.65|0
1637596240000|2021-11-22 15:50:40|608.43|606.03|608.05|605.65|608.43|606.03|608.05|605.65|0
1637596250000|2021-11-22 15:50:50|608.24|605.84|607.86|605.46|608.24|605.84|607.86|605.46|0
1637596260000|2021-11-22 15:51:00|607.68|605.28|607.49|605.09|607.68|605.28|607.49|605.09|0
1637596270000|2021-11-22 15:51:10|607.68|605.28|607.49|605.09|607.68|605.28|607.49|605.09|0
1637596280000|2021-11-22 15:51:20|607.3|604.9|607.49|605.09|607.49|605.09|607.3|604.9|0
1637596290000|2021-11-22 15:51:30|607.3|604.9|607.49|605.09|607.49|605.09|607.3|604.9|0
1637596300000|2021-11-22 15:51:40|607.3|604.9|606.92|604.52|607.3|604.9|606.92|604.52|0
1637596310000|2021-11-22 15:51:50|607.11|604.71|607.3|604.9|607.3|604.9|607.11|604.71|0
1637596320000|2021-11-22 15:52:00|607.11|604.71|607.11|604.71|607.11|604.71|607.11|604.71|0
1637596330000|2021-11-22 15:52:10|606.92|604.52|607.3|604.9|607.3|604.9|606.92|604.52|0
1637596340000|2021-11-22 15:52:20|607.49|605.09|607.49|605.09|607.49|605.09|607.49|605.09|0
1637596350000|2021-11-22 15:52:30|607.3|604.9|607.3|604.9|607.3|604.9|607.11|604.71|0
1637596360000|2021-11-22 15:52:40|607.49|605.09|607.3|604.9|607.49|605.09|607.3|604.9|0
1637596370000|2021-11-22 15:52:50|607.11|604.71|607.11|604.71|607.11|604.71|607.11|604.71|0
1637596380000|2021-11-22 15:53:00|606.92|604.52|606.92|604.52|606.92|604.52|606.92|604.52|0
1637596390000|2021-11-22 15:53:10|607.11|604.71|606.92|604.52|607.11|604.71|606.92|604.52|0
1637596400000|2021-11-22 15:53:20|606.74|604.34|607.11|604.71|607.11|604.71|606.74|604.34|0
1637596410000|2021-11-22 15:53:30|606.92|604.52|607.11|604.71|607.11|604.71|606.92|604.52|0
1637596420000|2021-11-22 15:53:40|606.92|604.52|607.49|605.09|607.49|605.09|606.92|604.52|0
1637596430000|2021-11-22 15:53:50|607.68|605.28|607.49|605.09|607.68|605.28|607.49|605.09|0
1637596440000|2021-11-22 15:54:00|607.68|605.28|607.11|604.71|607.68|605.28|607.11|604.71|0
1637596450000|2021-11-22 15:54:10|606.92|604.52|606.92|604.52|607.11|604.71|606.92|604.52|0
1637596460000|2021-11-22 15:54:20|607.11|604.71|607.3|604.9|607.3|604.9|607.11|604.71|0
1637596470000|2021-11-22 15:54:30|606.92|604.52|607.3|604.9|607.3|604.9|606.92|604.52|0
1637596480000|2021-11-22 15:54:40|607.11|604.71|607.11|604.71|607.11|604.71|607.11|604.71|0
1637596490000|2021-11-22 15:54:50|606.92|604.52|606.92|604.52|606.92|604.52|606.92|604.52|0
1637596500000|2021-11-22 15:55:00|607.11|604.71|607.11|604.71|607.3|604.9|607.11|604.71|0
1637596510000|2021-11-22 15:55:10|607.3|604.9|607.49|605.09|607.49|605.09|607.3|604.9|0
1637596520000|2021-11-22 15:55:20|607.3|604.9|607.11|604.71|607.3|604.9|607.11|604.71|0
1637596530000|2021-11-22 15:55:30|606.92|604.52|606.92|604.52|606.92|604.52|606.92|604.52|0
1637596540000|2021-11-22 15:55:40|606.74|604.34|606.74|604.34|606.92|604.52|606.74|604.34|0
1637596550000|2021-11-22 15:55:50|606.73|604.33|606.73|604.33|606.73|604.33|606.73|604.33|0
1637596560000|2021-11-22 15:56:00|606.92|604.52|606.92|604.52|607.11|604.71|606.92|604.52|0
1637596570000|2021-11-22 15:56:10|607.11|604.71|606.55|604.15|607.11|604.71|606.55|604.15|0
1637596580000|2021-11-22 15:56:20|606.73|604.33|606.92|604.52|606.92|604.52|606.73|604.33|0
1637596590000|2021-11-22 15:56:30|606.73|604.33|606.55|604.15|606.73|604.33|606.55|604.15|0
1637596600000|2021-11-22 15:56:40|606.36|603.96|606.36|603.96|606.55|604.15|606.36|603.96|0
1637596610000|2021-11-22 15:56:50|606.55|604.15|606.36|603.96|606.55|604.15|606.36|603.96|0
1637596620000|2021-11-22 15:57:00|606.17|603.77|605.61|603.21|606.17|603.77|605.61|603.21|0
1637596630000|2021-11-22 15:57:10|605.8|603.4|606.36|603.96|606.36|603.96|605.8|603.4|0
1637596640000|2021-11-22 15:57:20|606.17|603.77|605.8|603.4|606.17|603.77|605.8|603.4|0
1637596650000|2021-11-22 15:57:30|605.61|603.21|605.8|603.4|605.8|603.4|605.61|603.21|0
1637596660000|2021-11-22 15:57:40|605.61|603.21|605.61|603.21|605.61|603.21|605.42|603.02|0
1637596670000|2021-11-22 15:57:50|605.42|603.02|605.42|603.02|605.61|603.21|605.42|603.02|0
1637596680000|2021-11-22 15:58:00|605.23|602.83|605.04|602.64|605.23|602.83|605.04|602.64|0
1637596690000|2021-11-22 15:58:10|605.23|602.83|605.42|603.02|605.42|603.02|605.23|602.83|0
1637596700000|2021-11-22 15:58:20|605.8|603.4|605.79|603.39|605.98|603.58|605.79|603.39|0
1637596710000|2021-11-22 15:58:30|605.61|603.21|605.42|603.02|605.61|603.21|605.42|603.02|0
1637596720000|2021-11-22 15:58:40|605.61|603.21|605.61|603.21|605.79|603.39|605.61|603.21|0
1637596730000|2021-11-22 15:58:50|605.23|602.83|605.23|602.83|605.42|603.02|605.23|602.83|0
1637596740000|2021-11-22 15:59:00|605.04|602.64|605.04|602.64|605.04|602.64|604.86|602.46|0
1637596750000|2021-11-22 15:59:10|604.67|602.27|605.23|602.83|605.23|602.83|604.67|602.27|0
1637596760000|2021-11-22 15:59:20|605.42|603.02|605.79|603.39|605.79|603.39|605.42|603.02|0
1637596770000|2021-11-22 15:59:30|605.61|603.21|605.23|602.83|605.61|603.21|605.23|602.83|0
1637596780000|2021-11-22 15:59:40|605.42|603.02|605.98|603.58|605.98|603.58|605.42|603.02|0
1637596790000|2021-11-22 15:59:50|605.79|603.39|605.79|603.39|605.98|603.58|605.79|603.39|0
1637596800000|2021-11-22 16:00:00|605.98|603.58|606.17|603.77|606.17|603.77|605.98|603.58|0
1637596810000|2021-11-22 16:00:10|605.98|603.58|605.98|603.58|606.17|603.77|605.98|603.58|0
1637596820000|2021-11-22 16:00:20|605.61|603.21|605.61|603.21|605.61|603.21|605.42|603.02|0
1637596830000|2021-11-22 16:00:30|605.42|603.02|605.23|602.83|605.42|603.02|605.23|602.83|0
1637596840000|2021-11-22 16:00:40|605.04|602.64|605.04|602.64|605.04|602.64|605.04|602.64|0
1637596850000|2021-11-22 16:00:50|604.86|602.46|604.95|602.55|604.95|602.55|604.67|602.27|0
1637596860000|2021-11-22 16:01:00|605.04|602.64|604.67|602.27|605.04|602.64|604.67|602.27|0
1637596870000|2021-11-22 16:01:10|604.48|602.08|604.29|601.89|604.48|602.08|604.29|601.89|0
1637596880000|2021-11-22 16:01:20|604.48|602.08|605.23|602.83|605.23|602.83|604.48|602.08|0
1637596890000|2021-11-22 16:01:30|605.42|603.02|605.42|603.02|605.42|603.02|605.23|602.83|0
1637596900000|2021-11-22 16:01:40|605.79|603.39|605.7|603.3|605.79|603.39|605.7|603.3|0
1637596910000|2021-11-22 16:01:50|605.79|603.39|606.17|603.77|606.17|603.77|605.79|603.39|0
1637596920000|2021-11-22 16:02:00|605.98|603.58|605.79|603.39|605.98|603.58|605.61|603.21|0
1637596930000|2021-11-22 16:02:10|605.98|603.58|605.79|603.39|606.36|603.96|605.79|603.39|0
1637596940000|2021-11-22 16:02:20|605.61|603.21|605.42|603.02|605.61|603.21|605.42|603.02|0
1637596950000|2021-11-22 16:02:30|605.23|602.83|605.23|602.83|605.23|602.83|605.23|602.83|0
1637596960000|2021-11-22 16:02:40|605.42|603.02|605.04|602.64|605.42|603.02|605.04|602.64|0
1637596970000|2021-11-22 16:02:50|604.85|602.45|604.85|602.45|604.85|602.45|604.67|602.27|0
1637596980000|2021-11-22 16:03:00|604.67|602.27|604.67|602.27|604.67|602.27|604.48|602.08|0
1637596990000|2021-11-22 16:03:10|604.48|602.08|604.1|601.7|604.48|602.08|604.1|601.7|0
1637597000000|2021-11-22 16:03:20|603.92|601.52|603.35|600.95|603.92|601.52|603.35|600.95|0
1637597010000|2021-11-22 16:03:30|603.54|601.14|603.92|601.52|603.92|601.52|603.54|601.14|0
1637597020000|2021-11-22 16:03:40|603.73|601.33|603.54|601.14|603.73|601.33|603.35|600.95|0
1637597030000|2021-11-22 16:03:50|603.35|600.95|603.54|601.14|603.54|601.14|603.35|600.95|0
1637597040000|2021-11-22 16:04:00|603.73|601.33|603.54|601.14|603.73|601.33|603.17|600.77|0
1637597050000|2021-11-22 16:04:10|603.73|601.33|604.29|601.89|604.48|602.08|603.73|601.33|0
1637597060000|2021-11-22 16:04:20|604.48|602.08|604.29|601.89|604.48|602.08|604.1|601.7|0
1637597070000|2021-11-22 16:04:30|604.67|602.27|604.85|602.45|604.85|602.45|604.67|602.27|0
1637597080000|2021-11-22 16:04:40|604.67|602.27|604.48|602.08|604.67|602.27|604.48|602.08|0
1637597090000|2021-11-22 16:04:50|603.92|601.52|603.54|601.14|604.1|601.7|603.54|601.14|0
1637597100000|2021-11-22 16:05:00|603.17|600.77|603.92|601.52|603.92|601.52|603.17|600.77|0
1637597110000|2021-11-22 16:05:10|604.1|601.7|603.73|601.33|604.1|601.7|603.73|601.33|0
1637597120000|2021-11-22 16:05:20|603.92|601.52|603.35|600.95|603.92|601.52|603.35|600.95|0
1637597130000|2021-11-22 16:05:30|602.98|600.58|603.35|600.95|603.35|600.95|602.98|600.58|0
1637597140000|2021-11-22 16:05:40|603.17|600.77|602.98|600.58|603.35|600.95|602.98|600.58|0
1637597150000|2021-11-22 16:05:50|602.79|600.39|603.17|600.77|603.17|600.77|602.79|600.39|0
1637597160000|2021-11-22 16:06:00|603.54|601.14|602.98|600.58|603.73|601.33|602.98|600.58|0
1637597170000|2021-11-22 16:06:10|602.79|600.39|603.35|600.95|603.35|600.95|602.79|600.39|0
1637597180000|2021-11-22 16:06:20|603.54|601.14|603.17|600.77|603.54|601.14|603.17|600.77|0
1637597190000|2021-11-22 16:06:30|602.98|600.58|602.98|600.58|602.98|600.58|602.6|600.2|0
1637597200000|2021-11-22 16:06:40|602.79|600.39|602.6|600.2|602.79|600.39|602.6|600.2|0
1637597210000|2021-11-22 16:06:50|602.42|600.02|602.79|600.39|602.79|600.39|602.42|600.02|0
1637597220000|2021-11-22 16:07:00|602.6|600.2|602.23|599.83|602.6|600.2|602.23|599.83|0
1637597230000|2021-11-22 16:07:10|602.42|600.02|602.6|600.2|602.6|600.2|602.42|600.02|0
1637597240000|2021-11-22 16:07:20|602.79|600.39|602.42|600.02|602.79|600.39|602.42|600.02|0
1637597250000|2021-11-22 16:07:30|602.6|600.2|602.42|600.02|602.6|600.2|602.23|599.83|0
1637597260000|2021-11-22 16:07:40|602.23|599.83|602.23|599.83|602.42|600.02|602.23|599.83|0
1637597270000|2021-11-22 16:07:50|601.85|599.45|602.04|599.64|602.23|599.83|601.85|599.45|0
1637597280000|2021-11-22 16:08:00|601.67|599.27|601.85|599.45|601.85|599.45|601.67|599.27|0
1637597290000|2021-11-22 16:08:10|602.04|599.64|602.04|599.64|602.23|599.83|602.04|599.64|0
1637597300000|2021-11-22 16:08:20|602.23|599.83|602.6|600.2|602.6|600.2|602.23|599.83|0
1637597310000|2021-11-22 16:08:30|602.23|599.83|601.85|599.45|602.23|599.83|601.85|599.45|0
1637597320000|2021-11-22 16:08:40|601.67|599.27|601.67|599.27|601.85|599.45|601.67|599.27|0
1637597330000|2021-11-22 16:08:50|601.85|599.45|601.48|599.08|601.85|599.45|601.48|599.08|0
1637597340000|2021-11-22 16:09:00|601.29|598.89|601.29|598.89|601.29|598.89|601.11|598.71|0
1637597350000|2021-11-22 16:09:10|601.67|599.27|601.67|599.27|601.85|599.45|601.67|599.27|0
1637597360000|2021-11-22 16:09:20|601.85|599.45|601.85|599.45|601.85|599.45|601.67|599.27|0
1637597370000|2021-11-22 16:09:30|601.48|599.08|601.67|599.27|601.67|599.27|601.48|599.08|0
1637597380000|2021-11-22 16:09:40|601.85|599.45|601.67|599.27|601.85|599.45|601.67|599.27|0
1637597390000|2021-11-22 16:09:50|601.48|599.08|601.85|599.45|601.85|599.45|601.48|599.08|0
1637597400000|2021-11-22 16:10:00|601.67|599.27|602.23|599.83|602.23|599.83|601.67|599.27|0
1637597410000|2021-11-22 16:10:10|602.41|600.01|602.41|600.01|602.41|600.01|602.23|599.83|0
1637597420000|2021-11-22 16:10:20|602.23|599.83|602.04|599.64|602.23|599.83|602.04|599.64|0
1637597430000|2021-11-22 16:10:30|602.23|599.83|602.6|600.2|602.6|600.2|602.23|599.83|0
1637597440000|2021-11-22 16:10:40|602.41|600.01|602.6|600.2|602.6|600.2|602.41|600.01|0
1637597450000|2021-11-22 16:10:50|602.79|600.39|602.98|600.58|602.98|600.58|602.79|600.39|0
1637597460000|2021-11-22 16:11:00|602.79|600.39|602.79|600.39|602.79|600.39|602.79|600.39|0
1637597470000|2021-11-22 16:11:10|602.6|600.2|602.79|600.39|602.79|600.39|602.6|600.2|0
1637597480000|2021-11-22 16:11:20|602.6|600.2|602.23|599.83|602.6|600.2|602.23|599.83|0
1637597490000|2021-11-22 16:11:30|602.04|599.64|602.04|599.64|602.04|599.64|602.04|599.64|0
1637597500000|2021-11-22 16:11:40|601.85|599.45|602.04|599.64|602.04|599.64|601.85|599.45|0
1637597510000|2021-11-22 16:11:50|601.85|599.45|601.29|598.89|601.85|599.45|601.29|598.89|0
1637597520000|2021-11-22 16:12:00|601.48|599.08|601.29|598.89|601.48|599.08|601.29|598.89|0
1637597530000|2021-11-22 16:12:10|601.48|599.08|601.48|599.08|601.48|599.08|601.48|599.08|0
1637597540000|2021-11-22 16:12:20|601.29|598.89|601.1|598.7|601.29|598.89|601.1|598.7|0
1637597550000|2021-11-22 16:12:30|601.29|598.89|601.48|599.08|601.48|599.08|601.1|598.7|0
1637597560000|2021-11-22 16:12:40|601.1|598.7|602.04|599.64|602.04|599.64|601.1|598.7|0
1637597570000|2021-11-22 16:12:50|602.23|599.83|602.04|599.64|602.23|599.83|602.04|599.64|0
1637597580000|2021-11-22 16:13:00|601.66|599.26|601.48|599.08|601.66|599.26|601.48|599.08|0
1637597590000|2021-11-22 16:13:10|601.66|599.26|601.29|598.89|601.66|599.26|601.29|598.89|0
1637597600000|2021-11-22 16:13:20|601.1|598.7|601.48|599.08|601.48|599.08|601.1|598.7|0
1637597610000|2021-11-22 16:13:30|601.29|598.89|601.48|599.08|601.48|599.08|601.29|598.89|0
1637597620000|2021-11-22 16:13:40|601.66|599.26|601.66|599.26|601.85|599.45|601.66|599.26|0
1637597630000|2021-11-22 16:13:50|601.85|599.45|601.85|599.45|601.85|599.45|601.66|599.26|0
1637597640000|2021-11-22 16:14:00|601.66|599.26|601.85|599.45|601.85|599.45|601.66|599.26|0
1637597650000|2021-11-22 16:14:10|601.66|599.26|602.41|600.01|602.41|600.01|601.66|599.26|0
1637597660000|2021-11-22 16:14:20|602.6|600.2|602.79|600.39|602.79|600.39|602.6|600.2|0
1637597670000|2021-11-22 16:14:30|602.6|600.2|602.6|600.2|602.79|600.39|602.6|600.2|0
1637597680000|2021-11-22 16:14:40|602.41|600.01|602.41|600.01|602.41|600.01|602.41|600.01|0
1637597690000|2021-11-22 16:14:50|602.6|600.2|602.6|600.2|602.6|600.2|602.41|600.01|0
1637597700000|2021-11-22 16:15:00|602.41|600.01|602.41|600.01|602.41|600.01|602.23|599.83|0
1637597710000|2021-11-22 16:15:10|602.23|599.83|602.23|599.83|602.41|600.01|602.23|599.83|0
1637597720000|2021-11-22 16:15:20|602.6|600.2|602.6|600.2|602.79|600.39|602.6|600.2|0
1637597730000|2021-11-22 16:15:30|602.41|600.01|602.6|600.2|602.6|600.2|602.41|600.01|0
1637597740000|2021-11-22 16:15:40|602.41|600.01|602.6|600.2|602.6|600.2|602.41|600.01|0
1637597750000|2021-11-22 16:15:50|602.41|600.01|602.6|600.2|602.6|600.2|602.41|600.01|0
1637597760000|2021-11-22 16:16:00|602.79|600.39|602.41|600.01|602.79|600.39|602.41|600.01|0
1637597770000|2021-11-22 16:16:10|602.04|599.64|601.85|599.45|602.04|599.64|601.85|599.45|0
1637597780000|2021-11-22 16:16:20|602.04|599.64|601.85|599.45|602.04|599.64|601.85|599.45|0
1637597790000|2021-11-22 16:16:30|602.04|599.64|601.85|599.45|602.04|599.64|601.66|599.26|0
1637597800000|2021-11-22 16:16:40|602.04|599.64|602.22|599.82|602.22|599.82|602.04|599.64|0
1637597810000|2021-11-22 16:16:50|602.04|599.64|602.04|599.64|602.22|599.82|602.04|599.64|0
1637597820000|2021-11-22 16:17:00|602.22|599.82|602.22|599.82|602.22|599.82|602.04|599.64|0
1637597830000|2021-11-22 16:17:10|602.41|600.01|602.22|599.82|602.41|600.01|602.22|599.82|0
1637597840000|2021-11-22 16:17:20|602.41|600.01|601.66|599.26|602.41|600.01|601.66|599.26|0
1637597850000|2021-11-22 16:17:30|601.85|599.45|601.85|599.45|601.85|599.45|601.66|599.26|0
1637597860000|2021-11-22 16:17:40|602.04|599.64|602.22|599.82|602.22|599.82|602.04|599.64|0
1637597870000|2021-11-22 16:17:50|602.04|599.64|602.04|599.64|602.22|599.82|602.04|599.64|0
1637597880000|2021-11-22 16:18:00|601.85|599.45|601.85|599.45|602.04|599.64|601.85|599.45|0
1637597890000|2021-11-22 16:18:10|601.66|599.26|602.04|599.64|602.04|599.64|601.66|599.26|0
1637597900000|2021-11-22 16:18:20|602.22|599.82|602.41|600.01|602.6|600.2|602.22|599.82|0
1637597910000|2021-11-22 16:18:30|602.22|599.82|602.22|599.82|602.22|599.82|602.04|599.64|0
1637597920000|2021-11-22 16:18:40|602.41|600.01|602.22|599.82|602.41|600.01|602.22|599.82|0
1637597930000|2021-11-22 16:18:50|602.41|600.01|602.22|599.82|602.41|600.01|602.22|599.82|0
1637597940000|2021-11-22 16:19:00|602.04|599.64|601.85|599.45|602.04|599.64|601.85|599.45|0
1637597950000|2021-11-22 16:19:10|601.66|599.26|602.04|599.64|602.04|599.64|601.66|599.26|0
1637597980000|2021-11-22 16:19:40|602.22|599.82|602.22|599.82|602.22|599.82|602.22|599.82|0
1637597990000|2021-11-22 16:19:50|601.85|599.45|601.85|599.45|602.04|599.64|601.66|599.26|0
1637598000000|2021-11-22 16:20:00|602.04|599.64|601.66|599.26|602.04|599.64|601.66|599.26|0
1637598010000|2021-11-22 16:20:10|601.85|599.45|602.04|599.64|602.04|599.64|601.85|599.45|0
1637598020000|2021-11-22 16:20:20|602.22|599.82|602.6|600.2|602.6|600.2|602.22|599.82|0
1637598030000|2021-11-22 16:20:30|602.97|600.57|602.97|600.57|602.97|600.57|602.97|600.57|0
1637598040000|2021-11-22 16:20:40|602.69|600.29|602.97|600.57|602.97|600.57|602.69|600.29|0
1637598050000|2021-11-22 16:20:50|603.16|600.76|602.97|600.57|603.16|600.76|602.97|600.57|0
1637598060000|2021-11-22 16:21:00|602.6|600.2|602.6|600.2|602.6|600.2|602.6|600.2|0
1637598070000|2021-11-22 16:21:10|602.41|600.01|602.41|600.01|602.41|600.01|602.41|600.01|0
1637598080000|2021-11-22 16:21:20|602.22|599.82|601.85|599.45|602.22|599.82|601.85|599.45|0
1637598090000|2021-11-22 16:21:30|602.04|599.64|602.04|599.64|602.04|599.64|602.04|599.64|0
1637598100000|2021-11-22 16:21:40|601.85|599.45|601.85|599.45|601.85|599.45|601.66|599.26|0
1637598120000|2021-11-22 16:22:00|601.66|599.26|600.91|598.51|601.66|599.26|600.91|598.51|0
1637598130000|2021-11-22 16:22:10|600.72|598.32|600.91|598.51|600.91|598.51|600.72|598.32|0
1637598140000|2021-11-22 16:22:20|601.29|598.89|600.91|598.51|601.29|598.89|600.72|598.32|0
1637598150000|2021-11-22 16:22:30|601.29|598.89|601.66|599.26|601.66|599.26|601.29|598.89|0
1637598160000|2021-11-22 16:22:40|601.85|599.45|602.03|599.63|602.03|599.63|601.85|599.45|0
1637598170000|2021-11-22 16:22:50|601.85|599.45|602.03|599.63|602.03|599.63|601.85|599.45|0
1637598180000|2021-11-22 16:23:00|602.22|599.82|602.22|599.82|602.41|600.01|602.22|599.82|0
1637598190000|2021-11-22 16:23:10|602.03|599.63|601.66|599.26|602.03|599.63|601.66|599.26|0
1637598200000|2021-11-22 16:23:20|601.85|599.45|601.66|599.26|601.85|599.45|601.66|599.26|0
1637598210000|2021-11-22 16:23:30|601.85|599.45|602.22|599.82|602.22|599.82|601.85|599.45|0
1637598220000|2021-11-22 16:23:40|602.03|599.63|602.22|599.82|602.22|599.82|602.03|599.63|0
1637598230000|2021-11-22 16:23:50|602.41|600.01|602.41|600.01|602.41|600.01|602.41|600.01|0
1637598240000|2021-11-22 16:24:00|602.22|599.82|602.03|599.63|602.22|599.82|602.03|599.63|0
1637598250000|2021-11-22 16:24:10|602.22|599.82|602.41|600.01|602.41|600.01|602.22|599.82|0
1637598260000|2021-11-22 16:24:20|602.6|600.2|602.78|600.38|602.78|600.38|602.6|600.2|0
1637598270000|2021-11-22 16:24:30|602.6|600.2|602.6|600.2|602.6|600.2|602.41|600.01|0
1637598280000|2021-11-22 16:24:40|602.41|600.01|602.22|599.82|602.6|600.2|602.22|599.82|0
1637598290000|2021-11-22 16:24:50|602.41|600.01|602.22|599.82|602.41|600.01|602.22|599.82|0
1637598300000|2021-11-22 16:25:00|602.03|599.63|602.22|599.82|602.22|599.82|602.03|599.63|0
1637598310000|2021-11-22 16:25:10|602.03|599.63|602.03|599.63|602.03|599.63|602.03|599.63|0
1637598320000|2021-11-22 16:25:20|601.66|599.26|601.47|599.07|601.66|599.26|601.37|598.97|0
1637598330000|2021-11-22 16:25:30|601.66|599.26|601.66|599.26|601.85|599.45|601.66|599.26|0
1637598340000|2021-11-22 16:25:40|601.47|599.07|601.66|599.26|601.66|599.26|601.47|599.07|0
1637598350000|2021-11-22 16:25:50|601.85|599.45|601.47|599.07|601.85|599.45|601.47|599.07|0
1637598360000|2021-11-22 16:26:00|601.28|598.88|601.47|599.07|601.47|599.07|601.28|598.88|0
1637598370000|2021-11-22 16:26:10|601.66|599.26|601.66|599.26|601.66|599.26|601.66|599.26|0
1637598380000|2021-11-22 16:26:20|601.47|599.07|601.28|598.88|601.47|599.07|601.28|598.88|0
1637598390000|2021-11-22 16:26:30|601.66|599.26|601.47|599.07|601.66|599.26|601.28|598.88|0
1637598400000|2021-11-22 16:26:40|601.28|598.88|601.28|598.88|601.47|599.07|601.28|598.88|0
1637598410000|2021-11-22 16:26:50|601.47|599.07|601.28|598.88|601.47|599.07|601.28|598.88|0
1637598420000|2021-11-22 16:27:00|601.47|599.07|601.47|599.07|601.47|599.07|601.47|599.07|0
1637598440000|2021-11-22 16:27:20|601.28|598.88|601.47|599.07|601.47|599.07|601.28|598.88|0
1637598460000|2021-11-22 16:27:40|601.28|598.88|601.47|599.07|601.66|599.26|601.28|598.88|0
1637598470000|2021-11-22 16:27:50|601.1|598.7|600.54|598.14|601.1|598.7|600.54|598.14|0
1637598480000|2021-11-22 16:28:00|600.35|597.95|600.16|597.76|600.35|597.95|599.97|597.57|0
1637598490000|2021-11-22 16:28:10|600.35|597.95|600.16|597.76|600.35|597.95|600.16|597.76|0
1637598500000|2021-11-22 16:28:20|600.35|597.95|600.54|598.14|600.54|598.14|600.35|597.95|0
1637598510000|2021-11-22 16:28:30|600.72|598.32|600.72|598.32|600.91|598.51|600.72|598.32|0
1637598520000|2021-11-22 16:28:40|600.54|598.14|600.72|598.32|600.72|598.32|600.53|598.13|0
1637598530000|2021-11-22 16:28:50|600.53|598.13|600.53|598.13|600.53|598.13|600.53|598.13|0
1637598540000|2021-11-22 16:29:00|600.35|597.95|600.72|598.32|600.72|598.32|600.35|597.95|0
1637598550000|2021-11-22 16:29:10|600.53|598.13|600.91|598.51|600.91|598.51|600.53|598.13|0
1637598560000|2021-11-22 16:29:20|600.72|598.32|600.53|598.13|600.72|598.32|600.53|598.13|0
1637598570000|2021-11-22 16:29:30|600.72|598.32|600.91|598.51|600.91|598.51|600.53|598.13|0
1637598580000|2021-11-22 16:29:40|601.1|598.7|601.1|598.7|601.1|598.7|601.1|598.7|0
1637598590000|2021-11-22 16:29:50|601.28|598.88|601.1|598.7|601.28|598.88|601.1|598.7|0
1637598600000|2021-11-22 16:30:00|601.28|598.88|600.91|598.51|601.28|598.88|600.91|598.51|0
1637598610000|2021-11-22 16:30:10|600.72|598.32|600.72|598.32|600.72|598.32|600.53|598.13|0
1637598620000|2021-11-22 16:30:20|600.91|598.51|600.72|598.32|601.1|598.7|600.72|598.32|0
1637598630000|2021-11-22 16:30:30|600.53|598.13|600.72|598.32|600.72|598.32|600.53|598.13|0
1637598640000|2021-11-22 16:30:40|601.1|598.7|601.1|598.7|601.1|598.7|601.1|598.7|0
1637598650000|2021-11-22 16:30:50|600.91|598.51|600.72|598.32|600.91|598.51|600.72|598.32|0
1637598660000|2021-11-22 16:31:00|600.53|598.13|600.72|598.32|600.72|598.32|600.53|598.13|0
1637598670000|2021-11-22 16:31:10|600.53|598.13|600.72|598.32|600.72|598.32|600.53|598.13|0
1637598680000|2021-11-22 16:31:20|600.53|598.13|600.53|598.13|600.72|598.32|600.53|598.13|0
1637598700000|2021-11-22 16:31:40|600.35|597.95|600.35|597.95|600.35|597.95|600.35|597.95|0
1637598710000|2021-11-22 16:31:50|600.53|598.13|600.35|597.95|600.53|598.13|600.35|597.95|0
1637598720000|2021-11-22 16:32:00|600.53|598.13|600.53|598.13|600.53|598.13|600.53|598.13|0
1637598730000|2021-11-22 16:32:10|600.35|597.95|600.72|598.32|600.72|598.32|600.35|597.95|0
1637598740000|2021-11-22 16:32:20|601.09|598.69|601.09|598.69|601.09|598.69|601.09|598.69|0
1637598750000|2021-11-22 16:32:30|600.91|598.51|600.91|598.51|601.09|598.69|600.91|598.51|0
1637598760000|2021-11-22 16:32:40|601.09|598.69|601.28|598.88|601.28|598.88|601.09|598.69|0
1637598770000|2021-11-22 16:32:50|601.47|599.07|601.66|599.26|601.66|599.26|601.28|598.88|0
1637598780000|2021-11-22 16:33:00|601.84|599.44|601.84|599.44|601.84|599.44|601.84|599.44|0
1637598790000|2021-11-22 16:33:10|602.03|599.63|602.22|599.82|602.22|599.82|602.03|599.63|0
1637598800000|2021-11-22 16:33:20|602.03|599.63|602.03|599.63|602.22|599.82|602.03|599.63|0
1637598810000|2021-11-22 16:33:30|602.22|599.82|602.22|599.82|602.22|599.82|602.03|599.63|0
1637598820000|2021-11-22 16:33:40|602.03|599.63|602.22|599.82|602.22|599.82|602.03|599.63|0
1637598830000|2021-11-22 16:33:50|602.4|600|602.49|600.09|602.49|600.09|602.4|600|0
1637598840000|2021-11-22 16:34:00|602.59|600.19|602.59|600.19|602.59|600.19|602.22|599.82|0
1637598850000|2021-11-22 16:34:10|602.4|600|602.59|600.19|602.59|600.19|602.4|600|0
1637598860000|2021-11-22 16:34:20|602.78|600.38|602.87|600.47|602.87|600.47|602.59|600.19|0
1637598870000|2021-11-22 16:34:30|602.78|600.38|602.59|600.19|602.78|600.38|602.59|600.19|0
1637598880000|2021-11-22 16:34:40|602.4|600|602.03|599.63|602.4|600|602.03|599.63|0
1637598890000|2021-11-22 16:34:50|602.22|599.82|602.22|599.82|602.22|599.82|602.03|599.63|0
1637598900000|2021-11-22 16:35:00|602.03|599.63|602.4|600|602.4|600|602.03|599.63|0
1637598910000|2021-11-22 16:35:10|602.22|599.82|601.84|599.44|602.22|599.82|601.84|599.44|0
1637598920000|2021-11-22 16:35:20|602.4|600|602.22|599.82|602.4|600|602.22|599.82|0
1637598930000|2021-11-22 16:35:30|602.4|600|602.97|600.57|603.15|600.75|602.4|600|0
1637598940000|2021-11-22 16:35:40|602.78|600.38|603.15|600.75|603.15|600.75|602.78|600.38|0
1637598950000|2021-11-22 16:35:50|602.97|600.57|602.4|600|602.97|600.57|602.4|600|0
1637598960000|2021-11-22 16:36:00|602.22|599.82|602.03|599.63|602.22|599.82|602.03|599.63|0
1637598970000|2021-11-22 16:36:10|601.84|599.44|601.84|599.44|601.84|599.44|601.84|599.44|0
1637598990000|2021-11-22 16:36:30|602.03|599.63|602.03|599.63|602.03|599.63|602.03|599.63|0
1637599000000|2021-11-22 16:36:40|601.84|599.44|602.03|599.63|602.03|599.63|601.84|599.44|0
1637599010000|2021-11-22 16:36:50|602.22|599.82|602.22|599.82|602.22|599.82|602.22|599.82|0
1637599020000|2021-11-22 16:37:00|602.03|599.63|602.22|599.82|602.22|599.82|602.03|599.63|0
1637599030000|2021-11-22 16:37:10|602.03|599.63|602.22|599.82|602.22|599.82|602.03|599.63|0
1637599040000|2021-11-22 16:37:20|602.03|599.63|601.65|599.25|602.03|599.63|601.65|599.25|0
1637599050000|2021-11-22 16:37:30|601.47|599.07|601.47|599.07|601.65|599.25|601.47|599.07|0
1637599060000|2021-11-22 16:37:40|601.28|598.88|601.47|599.07|601.47|599.07|601.28|598.88|0
1637599070000|2021-11-22 16:37:50|601.28|598.88|601.28|598.88|601.47|599.07|601.28|598.88|0
1637599080000|2021-11-22 16:38:00|601.47|599.07|601.28|598.88|601.47|599.07|601.28|598.88|0
1637599090000|2021-11-22 16:38:10|601.47|599.07|601.47|599.07|601.47|599.07|601.28|598.88|0
1637599100000|2021-11-22 16:38:20|601.65|599.25|601.47|599.07|601.65|599.25|601.47|599.07|0
1637599110000|2021-11-22 16:38:30|601.65|599.25|601.84|599.44|601.84|599.44|601.65|599.25|0
1637599120000|2021-11-22 16:38:40|601.65|599.25|601.84|599.44|601.84|599.44|601.65|599.25|0
1637599130000|2021-11-22 16:38:50|602.03|599.63|601.84|599.44|602.03|599.63|601.84|599.44|0
1637599140000|2021-11-22 16:39:00|601.65|599.25|601.65|599.25|601.65|599.25|601.65|599.25|0
1637599150000|2021-11-22 16:39:10|601.47|599.07|601.47|599.07|601.47|599.07|601.47|599.07|0
1637599160000|2021-11-22 16:39:20|601.28|598.88|601.28|598.88|601.28|598.88|601.28|598.88|0
1637599170000|2021-11-22 16:39:30|600.9|598.5|601.09|598.69|601.09|598.69|600.9|598.5|0
1637599180000|2021-11-22 16:39:40|601.28|598.88|601.28|598.88|601.28|598.88|601.09|598.69|0
1637599190000|2021-11-22 16:39:50|601.47|599.07|601.47|599.07|601.47|599.07|601.47|599.07|0
1637599200000|2021-11-22 16:40:00|601.28|598.88|600.53|598.13|601.28|598.88|600.53|598.13|0
1637599210000|2021-11-22 16:40:10|600.34|597.94|600.9|598.5|600.9|598.5|600.34|597.94|0
1637599220000|2021-11-22 16:40:20|601.09|598.69|601.28|598.88|601.28|598.88|601.09|598.69|0
1637599230000|2021-11-22 16:40:30|601.09|598.69|601.28|598.88|601.47|599.07|601.09|598.69|0
1637599260000|2021-11-22 16:41:00|601.09|598.69|601.46|599.06|601.46|599.06|601.09|598.69|0
1637599270000|2021-11-22 16:41:10|601.28|598.88|601.46|599.06|601.46|599.06|601.28|598.88|0
1637599280000|2021-11-22 16:41:20|601.65|599.25|601.46|599.06|601.65|599.25|601.46|599.06|0
1637599290000|2021-11-22 16:41:30|601.28|598.88|601.46|599.06|601.46|599.06|601.28|598.88|0
1637599300000|2021-11-22 16:41:40|601.28|598.88|600.9|598.5|601.28|598.88|600.9|598.5|0
1637599310000|2021-11-22 16:41:50|600.72|598.32|600.9|598.5|600.9|598.5|600.72|598.32|0
1637599320000|2021-11-22 16:42:00|600.72|598.32|600.53|598.13|600.72|598.32|600.53|598.13|0
1637599330000|2021-11-22 16:42:10|600.34|597.94|599.97|597.57|600.34|597.94|599.97|597.57|0
1637599340000|2021-11-22 16:42:20|600.15|597.75|599.97|597.57|600.15|597.75|599.97|597.57|0
1637599350000|2021-11-22 16:42:30|600.15|597.75|599.59|597.19|600.15|597.75|599.59|597.19|0
1637599360000|2021-11-22 16:42:40|599.78|597.38|599.59|597.19|599.78|597.38|599.59|597.19|0
1637599370000|2021-11-22 16:42:50|599.78|597.38|599.59|597.19|599.78|597.38|599.59|597.19|0
1637599380000|2021-11-22 16:43:00|599.03|596.63|598.66|596.26|599.03|596.63|598.66|596.26|0
1637599390000|2021-11-22 16:43:10|598.85|596.45|598.85|596.45|599.03|596.63|598.66|596.26|0
1637599400000|2021-11-22 16:43:20|598.66|596.26|598.85|596.45|598.85|596.45|598.66|596.26|0
1637599410000|2021-11-22 16:43:30|598.66|596.26|598.66|596.26|598.66|596.26|598.66|596.26|0
1637599420000|2021-11-22 16:43:40|598.47|596.07|598.85|596.45|598.85|596.45|598.47|596.07|0
1637599430000|2021-11-22 16:43:50|598.66|596.26|598.66|596.26|598.66|596.26|598.47|596.07|0
1637599440000|2021-11-22 16:44:00|599.22|596.82|598.85|596.45|599.22|596.82|598.85|596.45|0
1637599450000|2021-11-22 16:44:10|598.47|596.07|598.29|595.89|598.47|596.07|598.29|595.89|0
1637599460000|2021-11-22 16:44:20|598.47|596.07|598.66|596.26|598.66|596.26|598.29|595.89|0
1637599470000|2021-11-22 16:44:30|598.29|595.89|598.47|596.07|598.85|596.45|598.29|595.89|0
1637599480000|2021-11-22 16:44:40|598.29|595.89|598.66|596.26|598.66|596.26|598.29|595.89|0
1637599490000|2021-11-22 16:44:50|598.47|596.07|598.47|596.07|598.66|596.26|598.47|596.07|0
1637599500000|2021-11-22 16:45:00|598.66|596.26|598.47|596.07|598.66|596.26|598.47|596.07|0
1637599510000|2021-11-22 16:45:10|598.1|595.7|598.47|596.07|598.66|596.26|598.1|595.7|0
1637599520000|2021-11-22 16:45:20|598.28|595.88|598.47|596.07|598.47|596.07|598.28|595.88|0
1637599530000|2021-11-22 16:45:30|598.66|596.26|598.85|596.45|598.85|596.45|598.66|596.26|0
1637599540000|2021-11-22 16:45:40|598.66|596.26|598.84|596.44|598.84|596.44|598.47|596.07|0
1637599550000|2021-11-22 16:45:50|599.03|596.63|599.41|597.01|599.41|597.01|598.84|596.44|0
1637599560000|2021-11-22 16:46:00|599.03|596.63|598.47|596.07|599.03|596.63|598.47|596.07|0
1637599570000|2021-11-22 16:46:10|598.37|595.97|598.47|596.07|598.47|596.07|598.28|595.88|0
1637599580000|2021-11-22 16:46:20|598.28|595.88|598.1|595.7|598.28|595.88|597.91|595.51|0
1637599590000|2021-11-22 16:46:30|598.28|595.88|598.84|596.44|598.84|596.44|598.28|595.88|0
1637599600000|2021-11-22 16:46:40|598.66|596.26|599.03|596.63|599.03|596.63|598.66|596.26|0
1637599610000|2021-11-22 16:46:50|598.84|596.44|598.47|596.07|598.84|596.44|598.47|596.07|0
1637599620000|2021-11-22 16:47:00|597.91|595.51|597.91|595.51|597.91|595.51|597.72|595.32|0
1637599630000|2021-11-22 16:47:10|597.72|595.32|596.79|594.39|597.72|595.32|596.79|594.39|0
1637599640000|2021-11-22 16:47:20|596.23|593.83|596.04|593.64|596.23|593.83|596.04|593.64|0
1637599650000|2021-11-22 16:47:30|596.23|593.83|596.23|593.83|596.23|593.83|596.04|593.64|0
1637599660000|2021-11-22 16:47:40|596.6|594.2|596.79|594.39|596.98|594.58|596.6|594.2|0
1637599670000|2021-11-22 16:47:50|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1637599680000|2021-11-22 16:48:00|596.23|593.83|596.04|593.64|596.23|593.83|596.04|593.64|0
1637599690000|2021-11-22 16:48:10|596.23|593.83|596.42|594.02|596.42|594.02|596.23|593.83|0
1637599700000|2021-11-22 16:48:20|596.6|594.2|596.79|594.39|596.79|594.39|596.6|594.2|0
1637599710000|2021-11-22 16:48:30|596.6|594.2|596.6|594.2|596.79|594.39|596.6|594.2|0
1637599720000|2021-11-22 16:48:40|596.42|594.02|596.04|593.64|596.42|594.02|596.04|593.64|0
1637599730000|2021-11-22 16:48:50|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1637599740000|2021-11-22 16:49:00|596.23|593.83|596.98|594.58|596.98|594.58|596.23|593.83|0
1637599750000|2021-11-22 16:49:10|596.6|594.2|596.23|593.83|596.6|594.2|596.04|593.64|0
1637599760000|2021-11-22 16:49:20|596.04|593.64|596.23|593.83|596.23|593.83|596.04|593.64|0
1637599770000|2021-11-22 16:49:30|596.04|593.64|595.48|593.08|596.04|593.64|595.48|593.08|0
1637599780000|2021-11-22 16:49:40|595.67|593.27|595.11|592.71|595.67|593.27|595.11|592.71|0
1637599790000|2021-11-22 16:49:50|594.93|592.53|594.37|591.97|594.93|592.53|594.18|591.78|0
1637599800000|2021-11-22 16:50:00|594.74|592.34|594.92|592.52|594.92|592.52|594.55|592.15|0
1637599810000|2021-11-22 16:50:10|595.01|592.61|594.92|592.52|595.48|593.08|594.92|592.52|0
1637599820000|2021-11-22 16:50:20|594.74|592.34|594.74|592.34|594.74|592.34|594.55|592.15|0
1637599830000|2021-11-22 16:50:30|594.92|592.52|594.92|592.52|595.11|592.71|594.74|592.34|0
1637599840000|2021-11-22 16:50:40|594.74|592.34|594.37|591.97|594.74|592.34|594.37|591.97|0
1637599850000|2021-11-22 16:50:50|594.18|591.78|593.99|591.59|594.18|591.78|593.99|591.59|0
1637599860000|2021-11-22 16:51:00|593.62|591.22|593.25|590.85|593.81|591.41|593.25|590.85|0
1637599870000|2021-11-22 16:51:10|593.43|591.03|593.25|590.85|593.62|591.22|593.25|590.85|0
1637599880000|2021-11-22 16:51:20|592.88|590.48|592.69|590.29|592.88|590.48|592.69|590.29|0
1637599890000|2021-11-22 16:51:30|592.88|590.48|592.69|590.29|592.88|590.48|592.69|590.29|0
1637599900000|2021-11-22 16:51:40|592.88|590.48|592.69|590.29|592.88|590.48|592.5|590.1|0
1637599910000|2021-11-22 16:51:50|592.5|590.1|592.32|589.92|592.69|590.29|592.32|589.92|0
1637599920000|2021-11-22 16:52:00|592.69|590.29|592.5|590.1|592.69|590.29|592.5|590.1|0
1637599930000|2021-11-22 16:52:10|592.69|590.29|592.5|590.1|592.69|590.29|592.5|590.1|0
1637599940000|2021-11-22 16:52:20|592.13|589.73|589.41|587.01|592.32|589.92|589.41|587.01|0
1637599950000|2021-11-22 16:52:30|589.59|587.19|589.59|587.19|589.97|587.57|589.59|587.19|0
1637599960000|2021-11-22 16:52:40|590.55|588.15|590.73|588.33|590.73|588.33|590.55|588.15|0
1637599970000|2021-11-22 16:52:50|590.92|588.52|589.99|587.59|590.92|588.52|589.99|587.59|0
1637599980000|2021-11-22 16:53:00|589.06|586.66|589.06|586.66|589.06|586.66|589.06|586.66|0
1637599990000|2021-11-22 16:53:10|589.62|587.22|589.62|587.22|589.62|587.22|589.43|587.03|0
1637600000000|2021-11-22 16:53:20|589.43|587.03|589.24|586.84|589.43|587.03|589.24|586.84|0
1637600010000|2021-11-22 16:53:30|589.06|586.66|589.06|586.66|589.06|586.66|588.69|586.29|0
1637600020000|2021-11-22 16:53:40|589.24|586.84|588.87|586.47|589.24|586.84|588.87|586.47|0
1637600030000|2021-11-22 16:53:50|588.69|586.29|587.57|585.17|588.69|586.29|587.57|585.17|0
1637600040000|2021-11-22 16:54:00|587.76|585.36|587.94|585.54|588.13|585.73|587.76|585.36|0
1637600050000|2021-11-22 16:54:10|587.39|584.99|586.92|584.52|587.39|584.99|586.92|584.52|0
1637600060000|2021-11-22 16:54:20|586.64|584.24|586.09|583.69|586.64|584.24|586.09|583.69|0
1637600070000|2021-11-22 16:54:30|586.64|584.24|586.64|584.24|586.83|584.43|586.64|584.24|0
1637600080000|2021-11-22 16:54:40|586.83|584.43|586.64|584.24|587.2|584.8|586.64|584.24|0
1637600090000|2021-11-22 16:54:50|586.46|584.06|586.27|583.87|586.46|584.06|586.09|583.69|0
1637600100000|2021-11-22 16:55:00|585.72|583.32|585.9|583.5|586.09|583.69|585.72|583.32|0
1637600110000|2021-11-22 16:55:10|585.72|583.32|585.72|583.32|585.72|583.32|585.35|582.95|0
1637600120000|2021-11-22 16:55:20|585.9|583.5|585.9|583.5|585.9|583.5|585.72|583.32|0
1637600130000|2021-11-22 16:55:30|585.72|583.32|584.98|582.58|585.72|583.32|584.6|582.2|0
1637600140000|2021-11-22 16:55:40|584.79|582.39|584.42|582.02|584.79|582.39|584.42|582.02|0
1637600150000|2021-11-22 16:55:50|584.97|582.57|585.16|582.76|585.16|582.76|584.79|582.39|0
1637600160000|2021-11-22 16:56:00|585.35|582.95|585.16|582.76|585.35|582.95|584.79|582.39|0
1637600170000|2021-11-22 16:56:10|584.97|582.57|584.05|581.65|584.97|582.57|584.05|581.65|0
1637600180000|2021-11-22 16:56:20|583.95|581.55|584.23|581.83|584.23|581.83|583.68|581.28|0
1637600190000|2021-11-22 16:56:30|583.86|581.46|583.68|581.28|584.05|581.65|583.68|581.28|0
1637600200000|2021-11-22 16:56:40|583.49|581.09|583.49|581.09|583.68|581.28|583.49|581.09|0
1637600210000|2021-11-22 16:56:50|583.12|580.72|582.94|580.54|583.12|580.72|582.94|580.54|0
1637600220000|2021-11-22 16:57:00|581.83|579.43|581.09|578.69|581.83|579.43|581.09|578.69|0
1637600230000|2021-11-22 16:57:10|580.9|578.5|581.27|578.87|581.46|579.06|580.9|578.5|0
1637600240000|2021-11-22 16:57:20|580.9|578.5|581.27|578.87|581.27|578.87|580.81|578.41|0
1637600250000|2021-11-22 16:57:30|581.46|579.06|581.09|578.69|581.83|579.43|581.09|578.69|0
1637600260000|2021-11-22 16:57:40|581.83|579.43|582.01|579.61|582.01|579.61|581.83|579.43|0
1637600270000|2021-11-22 16:57:50|582.2|579.8|581.27|578.87|582.2|579.8|581.27|578.87|0
1637600280000|2021-11-22 16:58:00|581.09|578.69|579.98|577.58|581.09|578.69|579.98|577.58|0
1637600290000|2021-11-22 16:58:10|579.24|576.84|578.87|576.47|579.61|577.21|578.87|576.47|0
1637600300000|2021-11-22 16:58:20|579.06|576.66|579.8|577.4|579.8|577.4|578.5|576.1|0
1637600310000|2021-11-22 16:58:30|580.53|578.13|577.85|575.45|580.53|578.13|577.85|575.45|0
1637600320000|2021-11-22 16:58:40|578.04|575.64|578.96|576.56|578.96|576.56|578.04|575.64|0
1637600330000|2021-11-22 16:58:50|582.95|580.55|583.69|581.29|583.69|581.29|582.95|580.55|0
1637600340000|2021-11-22 16:59:00|582.77|580.37|583.88|581.48|583.88|581.48|582.77|580.37|0
1637600350000|2021-11-22 16:59:10|583.78|581.38|584.43|582.03|584.43|582.03|583.78|581.38|0
1637600360000|2021-11-22 16:59:20|584.25|581.85|585.17|582.77|585.17|582.77|584.25|581.85|0
1637600370000|2021-11-22 16:59:30|584.8|582.4|585.54|583.14|585.54|583.14|584.8|582.4|0
1637600380000|2021-11-22 16:59:40|585.73|583.33|585.73|583.33|585.91|583.51|585.54|583.14|0
1637600390000|2021-11-22 16:59:50|585.91|583.51|586.1|583.7|586.1|583.7|585.91|583.51|0
1637600400000|2021-11-22 17:00:00|585.73|583.33|585.54|583.14|585.73|583.33|584.99|582.59|0
1637600410000|2021-11-22 17:00:10|585.17|582.77|586.65|584.25|586.65|584.25|585.17|582.77|0
1637600420000|2021-11-22 17:00:20|586.84|584.44|587.58|585.18|587.58|585.18|586.84|584.44|0
1637600430000|2021-11-22 17:00:30|587.76|585.36|588.32|585.92|588.32|585.92|587.58|585.18|0
1637600440000|2021-11-22 17:00:40|588.5|586.1|588.5|586.1|588.5|586.1|588.13|585.73|0
1637600450000|2021-11-22 17:00:50|588.69|586.29|588.87|586.47|588.87|586.47|588.69|586.29|0
1637600460000|2021-11-22 17:01:00|588.5|586.1|588.5|586.1|588.5|586.1|588.32|585.92|0
1637600470000|2021-11-22 17:01:10|589.06|586.66|589.62|587.22|589.62|587.22|589.06|586.66|0
1637600480000|2021-11-22 17:01:20|589.8|587.4|588.87|586.47|589.8|587.4|588.87|586.47|0
1637600490000|2021-11-22 17:01:30|588.69|586.29|589.43|587.03|589.43|587.03|588.69|586.29|0
1637600500000|2021-11-22 17:01:40|589.25|586.85|588.69|586.29|589.25|586.85|588.69|586.29|0
1637600510000|2021-11-22 17:01:50|588.32|585.92|587.58|585.18|588.32|585.92|587.58|585.18|0
1637600520000|2021-11-22 17:02:00|587.76|585.36|586.84|584.44|587.76|585.36|586.47|584.07|0
1637600530000|2021-11-22 17:02:10|587.21|584.81|587.39|584.99|587.39|584.99|587.21|584.81|0
1637600540000|2021-11-22 17:02:20|587.76|585.36|587.02|584.62|587.76|585.36|587.02|584.62|0
1637600550000|2021-11-22 17:02:30|586.84|584.44|586.1|583.7|586.84|584.44|586.1|583.7|0
1637600560000|2021-11-22 17:02:40|586.28|583.88|585.81|583.41|586.28|583.88|585.81|583.41|0
1637600570000|2021-11-22 17:02:50|585.54|583.14|584.62|582.22|585.54|583.14|584.62|582.22|0
1637600580000|2021-11-22 17:03:00|585.36|582.96|584.62|582.22|585.36|582.96|584.62|582.22|0
1637600590000|2021-11-22 17:03:10|584.25|581.85|584.06|581.66|584.25|581.85|584.06|581.66|0
1637600600000|2021-11-22 17:03:20|584.25|581.85|583.32|580.92|584.43|582.03|583.32|580.92|0
1637600610000|2021-11-22 17:03:30|582.95|580.55|583.32|580.92|583.32|580.92|582.95|580.55|0
1637600620000|2021-11-22 17:03:40|584.06|581.66|584.43|582.03|584.62|582.22|584.06|581.66|0
1637600630000|2021-11-22 17:03:50|584.62|582.22|585.35|582.95|585.54|583.14|584.62|582.22|0
1637600640000|2021-11-22 17:04:00|585.17|582.77|585.35|582.95|585.72|583.32|584.8|582.4|0
1637600650000|2021-11-22 17:04:10|585.72|583.32|586.28|583.88|586.28|583.88|585.54|583.14|0
1637600660000|2021-11-22 17:04:20|586.84|584.44|586.28|583.88|586.84|584.44|586.09|583.69|0
1637600670000|2021-11-22 17:04:30|586.65|584.25|586.65|584.25|586.84|584.44|586.65|584.25|0
1637600680000|2021-11-22 17:04:40|586.46|584.06|587.21|584.81|587.21|584.81|586.46|584.06|0
1637600690000|2021-11-22 17:04:50|587.39|584.99|587.39|584.99|587.95|585.55|587.39|584.99|0
1637600700000|2021-11-22 17:05:00|587.58|585.18|587.02|584.62|587.58|585.18|587.02|584.62|0
1637600710000|2021-11-22 17:05:10|586.83|584.43|586.28|583.88|586.83|584.43|586.28|583.88|0
1637600720000|2021-11-22 17:05:20|585.72|583.32|585.91|583.51|585.91|583.51|585.54|583.14|0
1637600730000|2021-11-22 17:05:30|586.28|583.88|586.83|584.43|586.83|584.43|586.28|583.88|0
1637600740000|2021-11-22 17:05:40|586.65|584.25|586.65|584.25|586.83|584.43|586.65|584.25|0
1637600750000|2021-11-22 17:05:50|587.02|584.62|587.02|584.62|587.02|584.62|586.65|584.25|0
1637600760000|2021-11-22 17:06:00|586.83|584.43|586.83|584.43|587.02|584.62|586.83|584.43|0
1637600770000|2021-11-22 17:06:10|586.46|584.06|587.58|585.18|587.58|585.18|586.46|584.06|0
1637600780000|2021-11-22 17:06:20|587.39|584.99|587.58|585.18|587.58|585.18|587.2|584.8|0
1637600790000|2021-11-22 17:06:30|587.39|584.99|587.39|584.99|587.39|584.99|587.2|584.8|0
1637600800000|2021-11-22 17:06:40|587.02|584.62|587.95|585.55|587.95|585.55|587.02|584.62|0
1637600810000|2021-11-22 17:06:50|588.32|585.92|588.13|585.73|588.32|585.92|587.95|585.55|0
1637600820000|2021-11-22 17:07:00|587.95|585.55|588.32|585.92|588.5|586.1|587.95|585.55|0
1637600830000|2021-11-22 17:07:10|588.5|586.1|588.13|585.73|588.87|586.47|588.13|585.73|0
1637600840000|2021-11-22 17:07:20|587.76|585.36|588.13|585.73|588.13|585.73|587.57|585.17|0
1637600850000|2021-11-22 17:07:30|588.32|585.92|588.5|586.1|588.87|586.47|588.32|585.92|0
1637600860000|2021-11-22 17:07:40|588.69|586.29|588.5|586.1|588.69|586.29|588.32|585.92|0
1637600870000|2021-11-22 17:07:50|588.4|586|588.87|586.47|589.06|586.66|588.4|586|0
1637600880000|2021-11-22 17:08:00|588.5|586.1|589.06|586.66|589.06|586.66|588.5|586.1|0
1637600890000|2021-11-22 17:08:10|588.87|586.47|588.69|586.29|589.06|586.66|588.69|586.29|0
1637600900000|2021-11-22 17:08:20|588.32|585.92|587.94|585.54|588.32|585.92|587.94|585.54|0
1637600910000|2021-11-22 17:08:30|588.32|585.92|588.13|585.73|588.5|586.1|588.13|585.73|0
1637600920000|2021-11-22 17:08:40|587.76|585.36|587.76|585.36|587.94|585.54|587.76|585.36|0
1637600930000|2021-11-22 17:08:50|588.13|585.73|587.57|585.17|588.13|585.73|587.57|585.17|0
1637600940000|2021-11-22 17:09:00|587.76|585.36|589.06|586.66|589.06|586.66|587.66|585.26|0
1637600950000|2021-11-22 17:09:10|588.87|586.47|588.69|586.29|588.87|586.47|588.69|586.29|0
1637600960000|2021-11-22 17:09:20|588.31|585.91|588.87|586.47|588.87|586.47|588.31|585.91|0
1637600970000|2021-11-22 17:09:30|588.5|586.1|587.94|585.54|588.69|586.29|587.94|585.54|0
1637600980000|2021-11-22 17:09:40|587.66|585.26|587.02|584.62|587.66|585.26|587.02|584.62|0
1637600990000|2021-11-22 17:09:50|587.57|585.17|587.2|584.8|587.76|585.36|587.2|584.8|0
1637601000000|2021-11-22 17:10:00|587.02|584.62|587.76|585.36|587.76|585.36|587.02|584.62|0
1637601010000|2021-11-22 17:10:10|587.57|585.17|588.31|585.91|588.31|585.91|587.57|585.17|0
1637601020000|2021-11-22 17:10:20|587.94|585.54|587.57|585.17|587.94|585.54|587.39|584.99|0
1637601030000|2021-11-22 17:10:30|587.76|585.36|587.2|584.8|587.76|585.36|587.02|584.62|0
1637601040000|2021-11-22 17:10:40|587.94|585.54|588.13|585.73|588.31|585.91|587.94|585.54|0
1637601050000|2021-11-22 17:10:50|588.68|586.28|588.31|585.91|588.68|586.28|588.31|585.91|0
1637601060000|2021-11-22 17:11:00|588.13|585.73|587.94|585.54|588.13|585.73|587.76|585.36|0
1637601070000|2021-11-22 17:11:10|588.5|586.1|588.68|586.28|588.87|586.47|588.5|586.1|0
1637601080000|2021-11-22 17:11:20|589.06|586.66|589.24|586.84|589.24|586.84|589.06|586.66|0
1637601090000|2021-11-22 17:11:30|588.96|586.56|589.06|586.66|589.43|587.03|588.96|586.56|0
1637601100000|2021-11-22 17:11:40|588.87|586.47|587.94|585.54|588.87|586.47|587.94|585.54|0
1637601110000|2021-11-22 17:11:50|588.31|585.91|588.13|585.73|588.31|585.91|588.13|585.73|0
1637601120000|2021-11-22 17:12:00|587.76|585.36|587.39|584.99|587.94|585.54|587.39|584.99|0
1637601130000|2021-11-22 17:12:10|587.29|584.89|586.83|584.43|587.29|584.89|586.83|584.43|0
1637601140000|2021-11-22 17:12:20|587.02|584.62|587.11|584.71|587.11|584.71|586.83|584.43|0
1637601150000|2021-11-22 17:12:30|587.39|584.99|587.76|585.36|587.76|585.36|587.39|584.99|0
1637601160000|2021-11-22 17:12:40|587.94|585.54|587.76|585.36|587.94|585.54|587.76|585.36|0
1637601170000|2021-11-22 17:12:50|588.13|585.73|587.39|584.99|588.31|585.91|587.39|584.99|0
1637601180000|2021-11-22 17:13:00|587.57|585.17|587.94|585.54|588.13|585.73|587.39|584.99|0
1637601190000|2021-11-22 17:13:10|587.76|585.36|587.94|585.54|587.94|585.54|587.57|585.17|0
1637601200000|2021-11-22 17:13:20|587.57|585.17|587.76|585.36|587.76|585.36|587.39|584.99|0
1637601210000|2021-11-22 17:13:30|587.39|584.99|587.76|585.36|587.76|585.36|587.39|584.99|0
1637601220000|2021-11-22 17:13:40|587.57|585.17|587.2|584.8|587.76|585.36|587.2|584.8|0
1637601230000|2021-11-22 17:13:50|587.02|584.62|586.83|584.43|587.02|584.62|586.83|584.43|0
1637601240000|2021-11-22 17:14:00|587.02|584.62|587.39|584.99|587.39|584.99|587.02|584.62|0
1637601250000|2021-11-22 17:14:10|587.02|584.62|586.83|584.43|587.02|584.62|586.83|584.43|0
1637601260000|2021-11-22 17:14:20|587.2|584.8|586.55|584.15|587.2|584.8|586.55|584.15|0
1637601270000|2021-11-22 17:14:30|586.09|583.69|586.46|584.06|586.46|584.06|586.09|583.69|0
1637601280000|2021-11-22 17:14:40|586.65|584.25|586.46|584.06|587.02|584.62|586.46|584.06|0
1637601290000|2021-11-22 17:14:50|586.65|584.25|586.65|584.25|586.65|584.25|586.46|584.06|0
1637601300000|2021-11-22 17:15:00|586.83|584.43|587.76|585.36|587.76|585.36|586.83|584.43|0
1637601310000|2021-11-22 17:15:10|587.57|585.17|588.31|585.91|588.31|585.91|587.57|585.17|0
1637601320000|2021-11-22 17:15:20|588.68|586.28|589.05|586.65|589.05|586.65|588.68|586.28|0
1637601330000|2021-11-22 17:15:30|588.87|586.47|588.87|586.47|589.05|586.65|588.87|586.47|0
1637601340000|2021-11-22 17:15:40|589.24|586.84|589.98|587.58|589.98|587.58|589.24|586.84|0
1637601350000|2021-11-22 17:15:50|590.17|587.77|589.98|587.58|590.17|587.77|589.8|587.4|0
1637601360000|2021-11-22 17:16:00|589.61|587.21|588.87|586.47|589.61|587.21|588.87|586.47|0
1637601370000|2021-11-22 17:16:10|588.68|586.28|588.5|586.1|588.68|586.28|588.5|586.1|0
1637601380000|2021-11-22 17:16:20|588.31|585.91|587.57|585.17|588.31|585.91|587.57|585.17|0
1637601390000|2021-11-22 17:16:30|587.39|584.99|586.64|584.24|587.39|584.99|586.64|584.24|0
1637601400000|2021-11-22 17:16:40|587.2|584.8|587.2|584.8|587.2|584.8|587.01|584.61|0
1637601410000|2021-11-22 17:16:50|587.39|584.99|587.76|585.36|587.76|585.36|587.39|584.99|0
1637601420000|2021-11-22 17:17:00|587.94|585.54|587.38|584.98|587.94|585.54|587.38|584.98|0
1637601430000|2021-11-22 17:17:10|587.2|584.8|587.57|585.17|587.57|585.17|586.83|584.43|0
1637601440000|2021-11-22 17:17:20|587.2|584.8|587.2|584.8|587.2|584.8|586.92|584.52|0
1637601450000|2021-11-22 17:17:30|587.38|584.98|587.57|585.17|587.57|585.17|587.38|584.98|0
1637601460000|2021-11-22 17:17:40|587.38|584.98|586.64|584.24|587.38|584.98|586.64|584.24|0
1637601470000|2021-11-22 17:17:50|586.46|584.06|586.27|583.87|586.46|584.06|586.27|583.87|0
1637601480000|2021-11-22 17:18:00|586.64|584.24|586.46|584.06|586.64|584.24|586.46|584.06|0
1637601490000|2021-11-22 17:18:10|586.27|583.87|586.09|583.69|586.27|583.87|586.09|583.69|0
1637601500000|2021-11-22 17:18:20|585.9|583.5|586.09|583.69|586.46|584.06|585.9|583.5|0
1637601510000|2021-11-22 17:18:30|585.9|583.5|585.9|583.5|586.09|583.69|585.9|583.5|0
1637601520000|2021-11-22 17:18:40|585.72|583.32|585.16|582.76|585.72|583.32|585.16|582.76|0
1637601530000|2021-11-22 17:18:50|585.53|583.13|585.07|582.67|585.53|583.13|584.98|582.58|0
1637601540000|2021-11-22 17:19:00|585.16|582.76|586.18|583.78|586.18|583.78|585.16|582.76|0
1637601550000|2021-11-22 17:19:10|586.27|583.87|585.9|583.5|586.27|583.87|585.72|583.32|0
1637601560000|2021-11-22 17:19:20|585.72|583.32|585.16|582.76|585.72|583.32|585.16|582.76|0
1637601570000|2021-11-22 17:19:30|584.98|582.58|585.16|582.76|585.16|582.76|584.79|582.39|0
1637601580000|2021-11-22 17:19:40|585.72|583.32|585.53|583.13|585.72|583.32|585.53|583.13|0
1637601590000|2021-11-22 17:19:50|585.72|583.32|586.09|583.69|586.09|583.69|585.72|583.32|0
1637601600000|2021-11-22 17:20:00|586.46|584.06|586.46|584.06|587.01|584.61|586.46|584.06|0
1637601610000|2021-11-22 17:20:10|586.83|584.43|586.64|584.24|586.83|584.43|586.64|584.24|0
1637601620000|2021-11-22 17:20:20|586.46|584.06|585.53|583.13|586.46|584.06|585.53|583.13|0
1637601630000|2021-11-22 17:20:30|585.16|582.76|585.16|582.76|585.35|582.95|585.16|582.76|0
1637601640000|2021-11-22 17:20:40|585.35|582.95|585.25|582.85|585.35|582.95|585.25|582.85|0
1637601650000|2021-11-22 17:20:50|585.35|582.95|585.72|583.32|585.72|583.32|585.35|582.95|0
1637601660000|2021-11-22 17:21:00|585.35|582.95|585.35|582.95|585.35|582.95|585.16|582.76|0
1637601670000|2021-11-22 17:21:10|585.72|583.32|586.46|584.06|586.46|584.06|585.72|583.32|0
1637601680000|2021-11-22 17:21:20|586.09|583.69|586.09|583.69|586.18|583.78|586.09|583.69|0
1637601690000|2021-11-22 17:21:30|585.9|583.5|585.35|582.95|585.9|583.5|585.35|582.95|0
1637601700000|2021-11-22 17:21:40|585.53|583.13|586.09|583.69|586.09|583.69|585.53|583.13|0
1637601710000|2021-11-22 17:21:50|585.72|583.32|585.35|582.95|585.72|583.32|585.35|582.95|0
1637601720000|2021-11-22 17:22:00|585.16|582.76|584.42|582.02|585.16|582.76|584.42|582.02|0
1637601730000|2021-11-22 17:22:10|584.24|581.84|584.61|582.21|584.61|582.21|584.24|581.84|0
1637601740000|2021-11-22 17:22:20|584.42|582.02|584.24|581.84|584.42|582.02|584.24|581.84|0
1637601750000|2021-11-22 17:22:30|584.61|582.21|584.42|582.02|584.79|582.39|584.42|582.02|0
1637601760000|2021-11-22 17:22:40|584.24|581.84|584.42|582.02|584.42|582.02|584.24|581.84|0
1637601770000|2021-11-22 17:22:50|584.24|581.84|584.05|581.65|584.24|581.84|584.05|581.65|0
1637601780000|2021-11-22 17:23:00|584.24|581.84|584.98|582.58|584.98|582.58|584.24|581.84|0
1637601790000|2021-11-22 17:23:10|585.16|582.76|584.98|582.58|585.16|582.76|584.98|582.58|0
1637601800000|2021-11-22 17:23:20|585.16|582.76|584.61|582.21|585.16|582.76|584.61|582.21|0
1637601810000|2021-11-22 17:23:30|584.42|582.02|584.79|582.39|584.79|582.39|584.42|582.02|0
1637601820000|2021-11-22 17:23:40|584.61|582.21|584.79|582.39|584.98|582.58|584.42|582.02|0
1637601830000|2021-11-22 17:23:50|584.61|582.21|584.98|582.58|584.98|582.58|584.61|582.21|0
1637601840000|2021-11-22 17:24:00|584.79|582.39|584.42|582.02|584.79|582.39|584.24|581.84|0
1637601850000|2021-11-22 17:24:10|584.24|581.84|583.87|581.47|584.24|581.84|583.87|581.47|0
1637601860000|2021-11-22 17:24:20|584.24|581.84|583.87|581.47|584.24|581.84|583.87|581.47|0
1637601870000|2021-11-22 17:24:30|583.68|581.28|582.94|580.54|583.68|581.28|582.94|580.54|0
1637601880000|2021-11-22 17:24:40|583.13|580.73|583.31|580.91|583.31|580.91|583.13|580.73|0
1637601890000|2021-11-22 17:24:50|582.85|580.45|583.13|580.73|583.13|580.73|582.76|580.36|0
1637601900000|2021-11-22 17:25:00|583.31|580.91|583.87|581.47|584.05|581.65|583.31|580.91|0
1637601910000|2021-11-22 17:25:10|583.68|581.28|583.68|581.28|584.24|581.84|583.68|581.28|0
1637601920000|2021-11-22 17:25:20|583.77|581.37|583.5|581.1|583.77|581.37|583.5|581.1|0
1637601930000|2021-11-22 17:25:30|583.31|580.91|584.05|581.65|584.05|581.65|583.31|580.91|0
1637601940000|2021-11-22 17:25:40|583.87|581.47|584.79|582.39|584.79|582.39|583.87|581.47|0
1637601950000|2021-11-22 17:25:50|584.98|582.58|584.98|582.58|585.34|582.94|584.98|582.58|0
1637601960000|2021-11-22 17:26:00|584.61|582.21|584.61|582.21|585.06|582.66|584.61|582.21|0
1637601970000|2021-11-22 17:26:10|584.69|582.29|584.32|581.92|584.69|582.29|584.32|581.92|0
1637601980000|2021-11-22 17:26:20|584.24|581.84|584.79|582.39|584.79|582.39|584.24|581.84|0
1637601990000|2021-11-22 17:26:30|585.53|583.13|585.53|583.13|585.53|583.13|585.43|583.03|0
1637602000000|2021-11-22 17:26:40|585.16|582.76|585.34|582.94|585.34|582.94|585.16|582.76|0
1637602010000|2021-11-22 17:26:50|585.53|583.13|585.53|583.13|585.53|583.13|585.16|582.76|0
1637602020000|2021-11-22 17:27:00|585.34|582.94|585.34|582.94|585.71|583.31|585.34|582.94|0
1637602030000|2021-11-22 17:27:10|585.16|582.76|585.34|582.94|585.34|582.94|585.16|582.76|0
1637602040000|2021-11-22 17:27:20|585.53|583.13|585.9|583.5|585.9|583.5|585.53|583.13|0
1637602050000|2021-11-22 17:27:30|585.71|583.31|585.9|583.5|585.9|583.5|585.71|583.31|0
1637602060000|2021-11-22 17:27:40|586.27|583.87|586.82|584.42|586.82|584.42|586.27|583.87|0
1637602070000|2021-11-22 17:27:50|587.01|584.61|587.75|585.35|587.75|585.35|587.01|584.61|0
1637602080000|2021-11-22 17:28:00|587.38|584.98|587.75|585.35|587.75|585.35|587.38|584.98|0
1637602090000|2021-11-22 17:28:10|587.57|585.17|587.84|585.44|587.84|585.44|587.57|585.17|0
1637602100000|2021-11-22 17:28:20|587.94|585.54|588.31|585.91|588.4|586|587.94|585.54|0
1637602110000|2021-11-22 17:28:30|588.12|585.72|587.94|585.54|588.12|585.72|587.94|585.54|0
1637602120000|2021-11-22 17:28:40|587.75|585.35|587.19|584.79|587.75|585.35|587.19|584.79|0
1637602130000|2021-11-22 17:28:50|587.01|584.61|586.64|584.24|587.01|584.61|586.64|584.24|0
1637602140000|2021-11-22 17:29:00|586.82|584.42|585.9|583.5|586.82|584.42|585.9|583.5|0
1637602150000|2021-11-22 17:29:10|585.71|583.31|586.64|584.24|586.64|584.24|585.71|583.31|0
1637602160000|2021-11-22 17:29:20|586.82|584.42|587.19|584.79|587.19|584.79|586.82|584.42|0
1637602170000|2021-11-22 17:29:30|587.01|584.61|587.01|584.61|587.01|584.61|586.82|584.42|0
1637602180000|2021-11-22 17:29:40|586.82|584.42|586.45|584.05|586.82|584.42|586.45|584.05|0
1637602190000|2021-11-22 17:29:50|586.64|584.24|587.38|584.98|587.38|584.98|586.64|584.24|0
1637602200000|2021-11-22 17:30:00|587.19|584.79|586.64|584.24|587.19|584.79|586.64|584.24|0
1637602210000|2021-11-22 17:30:10|587.01|584.61|587.01|584.61|587.19|584.79|587.01|584.61|0
1637602220000|2021-11-22 17:30:20|587.38|584.98|587.93|585.53|587.93|585.53|587.19|584.79|0
1637602230000|2021-11-22 17:30:30|587.75|585.35|587.75|585.35|587.75|585.35|587.38|584.98|0
1637602240000|2021-11-22 17:30:40|587.93|585.53|587.56|585.16|587.93|585.53|587.56|585.16|0
1637602250000|2021-11-22 17:30:50|587.75|585.35|587.65|585.25|587.75|585.35|587.65|585.25|0
1637602260000|2021-11-22 17:31:00|587.75|585.35|587.75|585.35|587.84|585.44|587.65|585.25|0
1637602270000|2021-11-22 17:31:10|587.93|585.53|588.49|586.09|588.49|586.09|587.93|585.53|0
1637602280000|2021-11-22 17:31:20|588.3|585.9|588.49|586.09|588.49|586.09|588.12|585.72|0
1637602290000|2021-11-22 17:31:30|588.68|586.28|588.68|586.28|588.68|586.28|588.68|586.28|0
1637602300000|2021-11-22 17:31:40|588.3|585.9|588.3|585.9|588.3|585.9|588.12|585.72|0
1637602310000|2021-11-22 17:31:50|588.12|585.72|588.49|586.09|588.49|586.09|588.12|585.72|0
1637602320000|2021-11-22 17:32:00|588.86|586.46|588.68|586.28|588.86|586.46|588.68|586.28|0
1637602330000|2021-11-22 17:32:10|588.86|586.46|588.49|586.09|588.86|586.46|588.49|586.09|0
1637602340000|2021-11-22 17:32:20|588.68|586.28|588.68|586.28|588.68|586.28|588.68|586.28|0
1637602350000|2021-11-22 17:32:30|588.49|586.09|588.68|586.28|588.68|586.28|588.49|586.09|0
1637602360000|2021-11-22 17:32:40|588.86|586.46|589.42|587.02|589.42|587.02|588.86|586.46|0
1637602370000|2021-11-22 17:32:50|589.23|586.83|589.6|587.2|589.6|587.2|589.23|586.83|0
1637602380000|2021-11-22 17:33:00|588.67|586.27|587.93|585.53|588.67|586.27|587.93|585.53|0
1637602390000|2021-11-22 17:33:10|587.75|585.35|588.49|586.09|588.49|586.09|587.75|585.35|0
1637602400000|2021-11-22 17:33:20|588.3|585.9|588.12|585.72|588.3|585.9|587.93|585.53|0
1637602410000|2021-11-22 17:33:30|587.75|585.35|587.93|585.53|587.93|585.53|587.56|585.16|0
1637602420000|2021-11-22 17:33:40|587.75|585.35|588.3|585.9|588.3|585.9|587.75|585.35|0
1637602430000|2021-11-22 17:33:50|588.49|586.09|588.49|586.09|588.49|586.09|588.49|586.09|0
1637602440000|2021-11-22 17:34:00|588.3|585.9|588.49|586.09|588.49|586.09|588.3|585.9|0
1637602450000|2021-11-22 17:34:10|588.3|585.9|588.76|586.36|588.76|586.36|588.3|585.9|0
1637602460000|2021-11-22 17:34:20|588.86|586.46|588.86|586.46|589.05|586.65|588.86|586.46|0
1637602470000|2021-11-22 17:34:30|588.67|586.27|589.05|586.65|589.05|586.65|588.67|586.27|0
1637602480000|2021-11-22 17:34:40|589.04|586.64|589.04|586.64|589.23|586.83|589.04|586.64|0
1637602490000|2021-11-22 17:34:50|589.23|586.83|589.04|586.64|589.23|586.83|588.86|586.46|0
1637602500000|2021-11-22 17:35:00|588.86|586.46|588.86|586.46|588.86|586.46|588.67|586.27|0
1637602510000|2021-11-22 17:35:10|589.04|586.64|588.67|586.27|589.04|586.64|588.49|586.09|0
1637602520000|2021-11-22 17:35:20|589.04|586.64|588.49|586.09|589.04|586.64|588.49|586.09|0
1637602530000|2021-11-22 17:35:30|588.3|585.9|588.67|586.27|588.67|586.27|588.3|585.9|0
1637602540000|2021-11-22 17:35:40|588.86|586.46|588.12|585.72|588.86|586.46|588.12|585.72|0
1637602550000|2021-11-22 17:35:50|587.75|585.35|587.93|585.53|587.93|585.53|587.75|585.35|0
1637602560000|2021-11-22 17:36:00|587.75|585.35|588.49|586.09|588.49|586.09|587.75|585.35|0
1637602570000|2021-11-22 17:36:10|588.3|585.9|588.3|585.9|588.49|586.09|588.3|585.9|0
1637602580000|2021-11-22 17:36:20|588.49|586.09|589.42|587.02|589.6|587.2|588.49|586.09|0
1637602590000|2021-11-22 17:36:30|589.6|587.2|589.79|587.39|589.97|587.57|589.6|587.2|0
1637602600000|2021-11-22 17:36:40|589.6|587.2|589.6|587.2|589.97|587.57|589.6|587.2|0
1637602610000|2021-11-22 17:36:50|589.41|587.01|589.23|586.83|589.41|587.01|589.23|586.83|0
1637602620000|2021-11-22 17:37:00|589.41|587.01|589.97|587.57|589.97|587.57|589.23|586.83|0
1637602630000|2021-11-22 17:37:10|589.79|587.39|590.16|587.76|590.34|587.94|589.79|587.39|0
1637602640000|2021-11-22 17:37:20|590.53|588.13|590.34|587.94|590.53|588.13|590.34|587.94|0
1637602650000|2021-11-22 17:37:30|590.71|588.31|590.9|588.5|591.09|588.69|590.71|588.31|0
1637602660000|2021-11-22 17:37:40|590.71|588.31|590.34|587.94|590.71|588.31|590.34|587.94|0
1637602670000|2021-11-22 17:37:50|590.53|588.13|590.9|588.5|590.9|588.5|590.34|587.94|0
1637602680000|2021-11-22 17:38:00|590.71|588.31|590.53|588.13|590.71|588.31|590.53|588.13|0
1637602690000|2021-11-22 17:38:10|590.71|588.31|590.53|588.13|590.71|588.31|590.53|588.13|0
1637602700000|2021-11-22 17:38:20|590.71|588.31|590.34|587.94|590.71|588.31|590.34|587.94|0
1637602710000|2021-11-22 17:38:30|590.16|587.76|590.43|588.03|590.43|588.03|590.16|587.76|0
1637602720000|2021-11-22 17:38:40|590.53|588.13|590.9|588.5|591.08|588.68|590.53|588.13|0
1637602730000|2021-11-22 17:38:50|591.08|588.68|591.27|588.87|591.27|588.87|591.08|588.68|0
1637602740000|2021-11-22 17:39:00|591.08|588.68|590.9|588.5|591.27|588.87|590.9|588.5|0
1637602750000|2021-11-22 17:39:10|590.71|588.31|591.08|588.68|591.08|588.68|590.71|588.31|0
1637602760000|2021-11-22 17:39:20|591.36|588.96|591.08|588.68|591.36|588.96|591.08|588.68|0
1637602770000|2021-11-22 17:39:30|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1637602800000|2021-11-22 17:40:00|591.27|588.87|591.64|589.24|591.64|589.24|591.27|588.87|0
1637602810000|2021-11-22 17:40:10|591.46|589.06|592.01|589.61|592.01|589.61|591.46|589.06|0
1637602820000|2021-11-22 17:40:20|591.83|589.43|591.83|589.43|591.83|589.43|591.64|589.24|0
1637602830000|2021-11-22 17:40:30|591.64|589.24|591.64|589.24|591.73|589.33|591.64|589.24|0
1637602840000|2021-11-22 17:40:40|591.46|589.06|591.08|588.68|591.46|589.06|590.9|588.5|0
1637602850000|2021-11-22 17:40:50|591.45|589.05|591.08|588.68|591.45|589.05|591.08|588.68|0
1637602860000|2021-11-22 17:41:00|591.27|588.87|591.64|589.24|591.64|589.24|591.27|588.87|0
1637602870000|2021-11-22 17:41:10|591.83|589.43|591.64|589.24|591.83|589.43|591.64|589.24|0
1637602880000|2021-11-22 17:41:20|591.45|589.05|591.27|588.87|591.54|589.14|591.27|588.87|0
1637602890000|2021-11-22 17:41:30|591.45|589.05|591.45|589.05|591.45|589.05|591.27|588.87|0
1637602900000|2021-11-22 17:41:40|591.64|589.24|591.83|589.43|591.83|589.43|591.64|589.24|0
1637602910000|2021-11-22 17:41:50|592.01|589.61|592.57|590.17|592.57|590.17|592.01|589.61|0
1637602920000|2021-11-22 17:42:00|592.38|589.98|592.38|589.98|592.57|590.17|592.38|589.98|0
1637602930000|2021-11-22 17:42:10|592.2|589.8|592.76|590.36|592.76|590.36|592.2|589.8|0
1637602940000|2021-11-22 17:42:20|592.94|590.54|592.94|590.54|592.94|590.54|592.76|590.36|0
1637602950000|2021-11-22 17:42:30|593.13|590.73|593.13|590.73|593.31|590.91|593.13|590.73|0
1637602960000|2021-11-22 17:42:40|592.76|590.36|593.13|590.73|593.13|590.73|592.76|590.36|0
1637602980000|2021-11-22 17:43:00|593.5|591.1|592.94|590.54|593.5|591.1|592.94|590.54|0
1637602990000|2021-11-22 17:43:10|592.75|590.35|592.38|589.98|592.75|590.35|592.38|589.98|0
1637603000000|2021-11-22 17:43:20|592.57|590.17|592.75|590.35|592.75|590.35|592.57|590.17|0
1637603010000|2021-11-22 17:43:30|592.38|589.98|592.38|589.98|592.38|589.98|592.01|589.61|0
1637603020000|2021-11-22 17:43:40|592.57|590.17|592.38|589.98|592.57|590.17|592.38|589.98|0
1637603030000|2021-11-22 17:43:50|592.57|590.17|592.38|589.98|592.75|590.35|592.38|589.98|0
1637603040000|2021-11-22 17:44:00|592.57|590.17|592.94|590.54|592.94|590.54|592.57|590.17|0
1637603050000|2021-11-22 17:44:10|593.13|590.73|593.31|590.91|593.31|590.91|593.13|590.73|0
1637603060000|2021-11-22 17:44:20|593.5|591.1|595.43|593.03|595.43|593.03|593.5|591.1|0
1637603070000|2021-11-22 17:44:30|595.24|592.84|594.47|592.07|595.61|593.21|594.47|592.07|0
1637603080000|2021-11-22 17:44:40|594.66|592.26|593.15|590.75|594.66|592.26|593.15|590.75|0
1637603090000|2021-11-22 17:44:50|592.78|590.38|592.01|589.61|592.78|590.38|591.45|589.05|0
1637603100000|2021-11-22 17:45:00|591.82|589.42|591.82|589.42|592.01|589.61|591.45|589.05|0
1637603110000|2021-11-22 17:45:10|591.64|589.24|591.08|588.68|591.64|589.24|591.08|588.68|0
1637603120000|2021-11-22 17:45:20|590.89|588.49|590.89|588.49|591.08|588.68|590.89|588.49|0
1637603130000|2021-11-22 17:45:30|590.71|588.31|591.08|588.68|591.08|588.68|590.71|588.31|0
1637603140000|2021-11-22 17:45:40|590.89|588.49|590.71|588.31|590.89|588.49|590.52|588.12|0
1637603150000|2021-11-22 17:45:50|590.52|588.12|590.34|587.94|590.52|588.12|590.34|587.94|0
1637603160000|2021-11-22 17:46:00|590.52|588.12|592.03|589.63|592.03|589.63|590.52|588.12|0
1637603170000|2021-11-22 17:46:10|591.66|589.26|594.08|591.68|594.08|591.68|591.66|589.26|0
1637603180000|2021-11-22 17:46:20|593.06|590.66|593.24|590.84|593.43|591.03|593.06|590.66|0
1637603190000|2021-11-22 17:46:30|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1637603200000|2021-11-22 17:46:40|593.24|590.84|593.61|591.21|593.61|591.21|593.24|590.84|0
1637603210000|2021-11-22 17:46:50|593.43|591.03|593.43|591.03|593.43|591.03|593.24|590.84|0
1637603220000|2021-11-22 17:47:00|593.61|591.21|593.43|591.03|593.61|591.21|593.33|590.93|0
1637603230000|2021-11-22 17:47:10|593.24|590.84|593.8|591.4|593.8|591.4|593.24|590.84|0
1637603240000|2021-11-22 17:47:20|593.43|591.03|593.61|591.21|593.61|591.21|593.43|591.03|0
1637603250000|2021-11-22 17:47:30|593.8|591.4|593.8|591.4|593.8|591.4|593.8|591.4|0
1637603260000|2021-11-22 17:47:40|593.99|591.59|593.99|591.59|594.17|591.77|593.99|591.59|0
1637603270000|2021-11-22 17:47:50|594.17|591.77|594.54|592.14|594.54|592.14|594.17|591.77|0
1637603280000|2021-11-22 17:48:00|594.36|591.96|594.36|591.96|594.36|591.96|594.17|591.77|0
1637603290000|2021-11-22 17:48:10|594.17|591.77|594.17|591.77|594.17|591.77|594.17|591.77|0
1637603300000|2021-11-22 17:48:20|594.07|591.67|593.61|591.21|594.07|591.67|593.61|591.21|0
1637603310000|2021-11-22 17:48:30|593.43|591.03|593.43|591.03|593.43|591.03|593.24|590.84|0
1637603320000|2021-11-22 17:48:40|593.8|591.4|593.43|591.03|593.8|591.4|593.43|591.03|0
1637603330000|2021-11-22 17:48:50|593.06|590.66|593.06|590.66|593.06|590.66|593.06|590.66|0
1637603340000|2021-11-22 17:49:00|593.43|591.03|593.43|591.03|593.43|591.03|593.24|590.84|0
1637603350000|2021-11-22 17:49:10|593.61|591.21|593.43|591.03|593.61|591.21|593.43|591.03|0
1637603360000|2021-11-22 17:49:20|593.24|590.84|593.8|591.4|593.8|591.4|593.24|590.84|0
1637603370000|2021-11-22 17:49:30|593.99|591.59|594.17|591.77|594.17|591.77|593.99|591.59|0
1637603380000|2021-11-22 17:49:40|593.99|591.59|593.8|591.4|593.99|591.59|593.8|591.4|0
1637603390000|2021-11-22 17:49:50|593.89|591.49|593.8|591.4|593.89|591.49|593.8|591.4|0
1637603400000|2021-11-22 17:50:00|593.98|591.58|593.98|591.58|594.17|591.77|593.98|591.58|0
1637603410000|2021-11-22 17:50:10|594.17|591.77|593.61|591.21|594.17|591.77|593.61|591.21|0
1637603420000|2021-11-22 17:50:20|593.43|591.03|593.24|590.84|593.43|591.03|593.06|590.66|0
1637603430000|2021-11-22 17:50:30|593.06|590.66|593.06|590.66|593.24|590.84|593.06|590.66|0
1637603440000|2021-11-22 17:50:40|592.87|590.47|593.14|590.74|593.24|590.84|592.87|590.47|0
1637603450000|2021-11-22 17:50:50|593.24|590.84|592.87|590.47|593.43|591.03|592.87|590.47|0
1637603460000|2021-11-22 17:51:00|593.06|590.66|593.24|590.84|593.24|590.84|593.06|590.66|0
1637603470000|2021-11-22 17:51:10|593.06|590.66|592.31|589.91|593.06|590.66|592.31|589.91|0
1637603480000|2021-11-22 17:51:20|592.13|589.73|591.76|589.36|592.13|589.73|591.76|589.36|0
1637603490000|2021-11-22 17:51:30|591.2|588.8|591.2|588.8|591.38|588.98|591.2|588.8|0
1637603500000|2021-11-22 17:51:40|591.38|588.98|591.2|588.8|591.38|588.98|591.2|588.8|0
1637603510000|2021-11-22 17:51:50|591.01|588.61|591.38|588.98|591.38|588.98|591.01|588.61|0
1637603520000|2021-11-22 17:52:00|591.57|589.17|591.94|589.54|591.94|589.54|591.57|589.17|0
1637603530000|2021-11-22 17:52:10|592.13|589.73|592.13|589.73|592.31|589.91|592.13|589.73|0
1637603540000|2021-11-22 17:52:20|592.31|589.91|592.13|589.73|592.31|589.91|592.13|589.73|0
1637603550000|2021-11-22 17:52:30|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1637603560000|2021-11-22 17:52:40|591.94|589.54|591.38|588.98|591.94|589.54|591.38|588.98|0
1637603570000|2021-11-22 17:52:50|591.57|589.17|590.64|588.24|591.57|589.17|590.64|588.24|0
1637603580000|2021-11-22 17:53:00|590.83|588.43|591.2|588.8|591.2|588.8|590.83|588.43|0
1637603590000|2021-11-22 17:53:10|591.38|588.98|591.38|588.98|591.57|589.17|591.38|588.98|0
1637603600000|2021-11-22 17:53:20|591.57|589.17|591.75|589.35|591.75|589.35|591.57|589.17|0
1637603610000|2021-11-22 17:53:30|591.94|589.54|591.57|589.17|591.94|589.54|591.57|589.17|0
1637603620000|2021-11-22 17:53:40|591.94|589.54|592.31|589.91|592.31|589.91|591.94|589.54|0
1637603630000|2021-11-22 17:53:50|592.13|589.73|592.5|590.1|592.5|590.1|592.13|589.73|0
1637603640000|2021-11-22 17:54:00|592.31|589.91|591.75|589.35|592.31|589.91|591.75|589.35|0
1637603650000|2021-11-22 17:54:10|591.57|589.17|591.01|588.61|591.57|589.17|591.01|588.61|0
1637603660000|2021-11-22 17:54:20|590.64|588.24|591.01|588.61|591.01|588.61|590.64|588.24|0
1637603670000|2021-11-22 17:54:30|591.2|588.8|591.01|588.61|591.2|588.8|591.01|588.61|0
1637603680000|2021-11-22 17:54:40|590.83|588.43|590.46|588.06|590.83|588.43|590.46|588.06|0
1637603690000|2021-11-22 17:54:50|590.64|588.24|590.46|588.06|590.64|588.24|589.9|587.5|0
1637603700000|2021-11-22 17:55:00|590.64|588.24|590.64|588.24|590.83|588.43|590.64|588.24|0
1637603710000|2021-11-22 17:55:10|590.46|588.06|590.64|588.24|590.73|588.33|590.46|588.06|0
1637603720000|2021-11-22 17:55:20|590.83|588.43|590.08|587.68|590.83|588.43|590.08|587.68|0
1637603730000|2021-11-22 17:55:30|589.9|587.5|589.71|587.31|589.9|587.5|589.71|587.31|0
1637603740000|2021-11-22 17:55:40|589.9|587.5|590.27|587.87|590.27|587.87|589.9|587.5|0
1637603750000|2021-11-22 17:55:50|590.08|587.68|589.9|587.5|590.08|587.68|589.9|587.5|0
1637603760000|2021-11-22 17:56:00|590.08|587.68|590.27|587.87|590.27|587.87|590.08|587.68|0
1637603770000|2021-11-22 17:56:10|589.9|587.5|590.46|588.06|590.46|588.06|589.9|587.5|0
1637603780000|2021-11-22 17:56:20|590.64|588.24|591.2|588.8|591.2|588.8|590.64|588.24|0
1637603790000|2021-11-22 17:56:30|591.01|588.61|590.64|588.24|591.01|588.61|590.64|588.24|0
1637603800000|2021-11-22 17:56:40|590.46|588.06|590.64|588.24|590.64|588.24|590.46|588.06|0
1637603810000|2021-11-22 17:56:50|590.83|588.43|591.38|588.98|591.38|588.98|590.83|588.43|0
1637603820000|2021-11-22 17:57:00|592.12|589.72|591.94|589.54|592.12|589.72|591.94|589.54|0
1637603830000|2021-11-22 17:57:10|592.12|589.72|592.5|590.1|592.5|590.1|592.12|589.72|0
1637603840000|2021-11-22 17:57:20|592.68|590.28|592.68|590.28|593.05|590.65|592.68|590.28|0
1637603850000|2021-11-22 17:57:30|592.5|590.1|592.68|590.28|592.68|590.28|592.5|590.1|0
1637603860000|2021-11-22 17:57:40|592.5|590.1|592.68|590.28|592.68|590.28|592.5|590.1|0
1637603870000|2021-11-22 17:57:50|592.5|590.1|592.87|590.47|592.87|590.47|592.5|590.1|0
1637603880000|2021-11-22 17:58:00|592.68|590.28|592.12|589.72|592.68|590.28|592.12|589.72|0
1637603890000|2021-11-22 17:58:10|591.94|589.54|591.75|589.35|591.94|589.54|591.75|589.35|0
1637603900000|2021-11-22 17:58:20|591.57|589.17|591.2|588.8|591.75|589.35|591.2|588.8|0
1637603910000|2021-11-22 17:58:30|591.01|588.61|591.2|588.8|591.2|588.8|590.83|588.43|0
1637603920000|2021-11-22 17:58:40|591.01|588.61|590.82|588.42|591.01|588.61|590.82|588.42|0
1637603930000|2021-11-22 17:58:50|590.64|588.24|590.82|588.42|590.82|588.42|590.64|588.24|0
1637603940000|2021-11-22 17:59:00|591.01|588.61|591.57|589.17|591.57|589.17|591.01|588.61|0
1637603950000|2021-11-22 17:59:10|591.75|589.35|591.57|589.17|591.75|589.35|591.57|589.17|0
1637603960000|2021-11-22 17:59:20|591.75|589.35|591.75|589.35|591.75|589.35|591.57|589.17|0
1637603970000|2021-11-22 17:59:30|591.38|588.98|591.2|588.8|591.38|588.98|591.2|588.8|0
1637603980000|2021-11-22 17:59:40|591.38|588.98|591.2|588.8|591.38|588.98|591.2|588.8|0
1637603990000|2021-11-22 17:59:50|591.01|588.61|591.01|588.61|591.01|588.61|591.01|588.61|0
1637604000000|2021-11-22 18:00:00|591.2|588.8|591.01|588.61|591.2|588.8|591.01|588.61|0
1637604010000|2021-11-22 18:00:10|591.2|588.8|590.64|588.24|591.2|588.8|590.64|588.24|0
1637604020000|2021-11-22 18:00:20|590.82|588.42|590.64|588.24|590.82|588.42|590.64|588.24|0
1637604030000|2021-11-22 18:00:30|590.82|588.42|590.82|588.42|590.82|588.42|590.64|588.24|0
1637604040000|2021-11-22 18:00:40|590.64|588.24|589.9|587.5|590.64|588.24|589.9|587.5|0
1637604050000|2021-11-22 18:00:50|588.79|586.39|588.79|586.39|588.97|586.57|588.6|586.2|0
1637604060000|2021-11-22 18:01:00|589.16|586.76|589.9|587.5|589.9|587.5|589.16|586.76|0
1637604070000|2021-11-22 18:01:10|590.27|587.87|590.08|587.68|590.27|587.87|589.9|587.5|0
1637604080000|2021-11-22 18:01:20|589.71|587.31|589.16|586.76|589.71|587.31|588.79|586.39|0
1637604090000|2021-11-22 18:01:30|589.71|587.31|589.53|587.13|589.9|587.5|589.53|587.13|0
1637604100000|2021-11-22 18:01:40|589.9|587.5|589.9|587.5|589.9|587.5|589.53|587.13|0
1637604110000|2021-11-22 18:01:50|590.08|587.68|590.08|587.68|590.08|587.68|590.08|587.68|0
1637604120000|2021-11-22 18:02:00|589.9|587.5|588.97|586.57|590.08|587.68|588.97|586.57|0
1637604130000|2021-11-22 18:02:10|589.53|587.13|589.53|587.13|589.71|587.31|589.53|587.13|0
1637604140000|2021-11-22 18:02:20|589.71|587.31|589.53|587.13|589.71|587.31|589.34|586.94|0
1637604150000|2021-11-22 18:02:30|589.34|586.94|589.53|587.13|589.9|587.5|589.34|586.94|0
1637604160000|2021-11-22 18:02:40|589.71|587.31|589.71|587.31|589.71|587.31|589.53|587.13|0
1637604170000|2021-11-22 18:02:50|589.53|587.13|589.71|587.31|589.71|587.31|589.53|587.13|0
1637604180000|2021-11-22 18:03:00|589.9|587.5|590.08|587.68|590.08|587.68|589.9|587.5|0
1637604190000|2021-11-22 18:03:10|589.9|587.5|589.71|587.31|589.9|587.5|589.71|587.31|0
1637604200000|2021-11-22 18:03:20|589.53|587.13|589.53|587.13|589.9|587.5|589.53|587.13|0
1637604210000|2021-11-22 18:03:30|589.9|587.5|589.71|587.31|589.9|587.5|589.71|587.31|0
1637604220000|2021-11-22 18:03:40|589.9|587.5|589.9|587.5|589.9|587.5|589.71|587.31|0
1637604230000|2021-11-22 18:03:50|590.08|587.68|590.08|587.68|590.27|587.87|590.08|587.68|0
1637604240000|2021-11-22 18:04:00|590.27|587.87|590.08|587.68|590.27|587.87|590.08|587.68|0
1637604250000|2021-11-22 18:04:10|590.45|588.05|590.45|588.05|590.45|588.05|590.08|587.68|0
1637604260000|2021-11-22 18:04:20|590.27|587.87|590.45|588.05|590.45|588.05|590.27|587.87|0
1637604270000|2021-11-22 18:04:30|590.54|588.14|590.45|588.05|590.64|588.24|590.27|587.87|0
1637604280000|2021-11-22 18:04:40|590.27|587.87|589.52|587.12|590.27|587.87|589.52|587.12|0
1637604290000|2021-11-22 18:04:50|589.71|587.31|589.34|586.94|589.71|587.31|589.34|586.94|0
1637604300000|2021-11-22 18:05:00|589.52|587.12|590.45|588.05|590.45|588.05|589.52|587.12|0
1637604310000|2021-11-22 18:05:10|590.27|587.87|590.45|588.05|590.45|588.05|590.27|587.87|0
1637604320000|2021-11-22 18:05:20|590.82|588.42|591.01|588.61|591.01|588.61|590.82|588.42|0
1637604330000|2021-11-22 18:05:30|590.82|588.42|591.19|588.79|591.19|588.79|590.82|588.42|0
1637604340000|2021-11-22 18:05:40|591.01|588.61|591.19|588.79|591.19|588.79|590.82|588.42|0
1637604350000|2021-11-22 18:05:50|590.45|588.05|590.27|587.87|590.45|588.05|590.27|587.87|0
1637604360000|2021-11-22 18:06:00|590.08|587.68|589.89|587.49|590.08|587.68|589.89|587.49|0
1637604370000|2021-11-22 18:06:10|590.08|587.68|590.27|587.87|590.27|587.87|590.08|587.68|0
1637604380000|2021-11-22 18:06:20|590.82|588.42|590.82|588.42|590.82|588.42|590.64|588.24|0
1637604390000|2021-11-22 18:06:30|590.64|588.24|591.01|588.61|591.01|588.61|590.64|588.24|0
1637604400000|2021-11-22 18:06:40|590.82|588.42|590.08|587.68|590.82|588.42|590.08|587.68|0
1637604410000|2021-11-22 18:06:50|590.27|587.87|590.64|588.24|590.64|588.24|590.27|587.87|0
1637604420000|2021-11-22 18:07:00|590.82|588.42|590.64|588.24|590.82|588.42|590.64|588.24|0
1637604430000|2021-11-22 18:07:10|591.01|588.61|590.26|587.86|591.01|588.61|590.26|587.86|0
1637604440000|2021-11-22 18:07:20|590.64|588.24|590.64|588.24|590.64|588.24|590.45|588.05|0
1637604450000|2021-11-22 18:07:30|590.45|588.05|590.26|587.86|590.45|588.05|589.89|587.49|0
1637604460000|2021-11-22 18:07:40|590.08|587.68|590.08|587.68|590.26|587.86|590.08|587.68|0
1637604470000|2021-11-22 18:07:50|589.89|587.49|590.08|587.68|590.08|587.68|589.71|587.31|0
1637604480000|2021-11-22 18:08:00|589.89|587.49|589.71|587.31|589.89|587.49|589.71|587.31|0
1637604490000|2021-11-22 18:08:10|589.52|587.12|589.71|587.31|589.71|587.31|589.52|587.12|0
1637604500000|2021-11-22 18:08:20|589.89|587.49|589.52|587.12|589.89|587.49|589.52|587.12|0
1637604510000|2021-11-22 18:08:30|589.71|587.31|590.26|587.86|590.26|587.86|589.71|587.31|0
1637604520000|2021-11-22 18:08:40|590.08|587.68|589.71|587.31|590.26|587.86|589.71|587.31|0
1637604530000|2021-11-22 18:08:50|589.89|587.49|589.71|587.31|589.89|587.49|589.52|587.12|0
1637604540000|2021-11-22 18:09:00|589.52|587.12|589.52|587.12|589.52|587.12|589.34|586.94|0
1637604550000|2021-11-22 18:09:10|589.34|586.94|589.52|587.12|589.52|587.12|589.34|586.94|0
1637604560000|2021-11-22 18:09:20|589.34|586.94|589.34|586.94|589.52|587.12|589.15|586.75|0
1637604570000|2021-11-22 18:09:30|589.15|586.75|589.15|586.75|589.15|586.75|588.97|586.57|0
1637604580000|2021-11-22 18:09:40|589.34|586.94|589.15|586.75|589.34|586.94|589.15|586.75|0
1637604590000|2021-11-22 18:09:50|589.34|586.94|589.34|586.94|589.34|586.94|589.34|586.94|0
1637604610000|2021-11-22 18:10:10|589.52|587.12|589.89|587.49|589.89|587.49|589.52|587.12|0
1637604620000|2021-11-22 18:10:20|590.08|587.68|590.26|587.86|590.26|587.86|590.08|587.68|0
1637604630000|2021-11-22 18:10:30|590.45|588.05|591.19|588.79|591.19|588.79|590.45|588.05|0
1637604640000|2021-11-22 18:10:40|591.01|588.61|590.45|588.05|591.01|588.61|590.26|587.86|0
1637604650000|2021-11-22 18:10:50|590.82|588.42|590.82|588.42|591|588.6|590.82|588.42|0
1637604660000|2021-11-22 18:11:00|590.63|588.23|590.63|588.23|590.82|588.42|590.63|588.23|0
1637604670000|2021-11-22 18:11:10|590.45|588.05|591|588.6|591|588.6|590.45|588.05|0
1637604680000|2021-11-22 18:11:20|591.19|588.79|590.82|588.42|591.19|588.79|590.82|588.42|0
1637604690000|2021-11-22 18:11:30|591|588.6|590.63|588.23|591|588.6|590.63|588.23|0
1637604700000|2021-11-22 18:11:40|591|588.6|590.82|588.42|591|588.6|590.82|588.42|0
1637604710000|2021-11-22 18:11:50|590.72|588.32|591|588.6|591|588.6|590.72|588.32|0
1637604720000|2021-11-22 18:12:00|590.82|588.42|590.82|588.42|590.82|588.42|590.63|588.23|0
1637604730000|2021-11-22 18:12:10|590.45|588.05|590.08|587.68|590.45|588.05|589.89|587.49|0
1637604740000|2021-11-22 18:12:20|589.89|587.49|589.89|587.49|589.89|587.49|589.71|587.31|0
1637604750000|2021-11-22 18:12:30|589.71|587.31|589.34|586.94|589.71|587.31|589.34|586.94|0
1637604760000|2021-11-22 18:12:40|589.52|587.12|589.71|587.31|589.71|587.31|589.52|587.12|0
1637604770000|2021-11-22 18:12:50|589.52|587.12|589.89|587.49|589.89|587.49|589.52|587.12|0
1637604780000|2021-11-22 18:13:00|590.08|587.68|590.45|588.05|590.45|588.05|590.08|587.68|0
1637604790000|2021-11-22 18:13:10|590.63|588.23|590.45|588.05|590.63|588.23|590.45|588.05|0
1637604800000|2021-11-22 18:13:20|590.63|588.23|590.82|588.42|590.82|588.42|590.45|588.05|0
1637604810000|2021-11-22 18:13:30|591|588.6|590.82|588.42|591|588.6|590.82|588.42|0
1637604820000|2021-11-22 18:13:40|591|588.6|591|588.6|591|588.6|590.82|588.42|0
1637604830000|2021-11-22 18:13:50|590.82|588.42|591|588.6|591|588.6|590.82|588.42|0
1637604840000|2021-11-22 18:14:00|590.63|588.23|590.63|588.23|590.82|588.42|590.63|588.23|0
1637604850000|2021-11-22 18:14:10|590.26|587.86|589.89|587.49|590.45|588.05|589.89|587.49|0
1637604860000|2021-11-22 18:14:20|590.08|587.68|590.26|587.86|590.26|587.86|590.08|587.68|0
1637604870000|2021-11-22 18:14:30|589.89|587.49|590.26|587.86|590.26|587.86|589.89|587.49|0
1637604880000|2021-11-22 18:14:40|590.45|588.05|590.08|587.68|590.45|588.05|590.08|587.68|0
1637604890000|2021-11-22 18:14:50|590.17|587.77|590.63|588.23|590.63|588.23|590.17|587.77|0
1637604900000|2021-11-22 18:15:00|591.19|588.79|591.19|588.79|591.19|588.79|591|588.6|0
1637604910000|2021-11-22 18:15:10|591.37|588.97|591.37|588.97|591.56|589.16|591.37|588.97|0
1637604920000|2021-11-22 18:15:20|591.56|589.16|591.37|588.97|591.56|589.16|591.37|588.97|0
1637604930000|2021-11-22 18:15:30|591.56|589.16|591.74|589.34|591.93|589.53|591.56|589.16|0
1637604940000|2021-11-22 18:15:40|591.56|589.16|591.74|589.34|591.74|589.34|591.56|589.16|0
1637604950000|2021-11-22 18:15:50|591.56|589.16|591.37|588.97|591.56|589.16|591.37|588.97|0
1637604960000|2021-11-22 18:16:00|591.56|589.16|591.56|589.16|591.56|589.16|591.56|589.16|0
1637604980000|2021-11-22 18:16:20|591.37|588.97|591.37|588.97|591.56|589.16|591.37|588.97|0
1637604990000|2021-11-22 18:16:30|591.19|588.79|591|588.6|591.19|588.79|591|588.6|0
1637605000000|2021-11-22 18:16:40|591.19|588.79|591.19|588.79|591.37|588.97|591.19|588.79|0
1637605010000|2021-11-22 18:16:50|591|588.6|590.82|588.42|591|588.6|590.82|588.42|0
1637605020000|2021-11-22 18:17:00|591|588.6|591.19|588.79|591.19|588.79|590.82|588.42|0
1637605030000|2021-11-22 18:17:10|591|588.6|591.56|589.16|591.56|589.16|591|588.6|0
1637605040000|2021-11-22 18:17:20|591.74|589.34|591.56|589.16|591.74|589.34|591.56|589.16|0
1637605050000|2021-11-22 18:17:30|591.37|588.97|591.74|589.34|591.74|589.34|591.37|588.97|0
1637605060000|2021-11-22 18:17:40|591.56|589.16|591.56|589.16|591.56|589.16|591.37|588.97|0
1637605070000|2021-11-22 18:17:50|591.37|588.97|591.74|589.34|591.74|589.34|591.37|588.97|0
1637605080000|2021-11-22 18:18:00|591.56|589.16|591.37|588.97|591.56|589.16|591.37|588.97|0
1637605090000|2021-11-22 18:18:10|591.56|589.16|591.74|589.34|591.74|589.34|591.56|589.16|0
1637605100000|2021-11-22 18:18:20|591.93|589.53|592.49|590.09|592.49|590.09|591.93|589.53|0
1637605110000|2021-11-22 18:18:30|592.3|589.9|592.49|590.09|592.49|590.09|592.3|589.9|0
1637605120000|2021-11-22 18:18:40|592.3|589.9|592.49|590.09|592.49|590.09|592.3|589.9|0
1637605130000|2021-11-22 18:18:50|592.3|589.9|592.49|590.09|592.49|590.09|592.3|589.9|0
1637605140000|2021-11-22 18:19:00|592.3|589.9|592.67|590.27|592.67|590.27|592.3|589.9|0
1637605150000|2021-11-22 18:19:10|592.49|590.09|592.67|590.27|592.67|590.27|592.49|590.09|0
1637605160000|2021-11-22 18:19:20|593.04|590.64|593.04|590.64|593.04|590.64|592.86|590.46|0
1637605180000|2021-11-22 18:19:40|592.86|590.46|593.41|591.01|593.41|591.01|592.86|590.46|0
1637605190000|2021-11-22 18:19:50|593.23|590.83|593.04|590.64|593.41|591.01|593.04|590.64|0
1637605200000|2021-11-22 18:20:00|592.86|590.46|592.67|590.27|592.86|590.46|592.67|590.27|0
1637605210000|2021-11-22 18:20:10|592.49|590.09|592.86|590.46|592.86|590.46|592.49|590.09|0
1637605220000|2021-11-22 18:20:20|593.04|590.64|593.32|590.92|593.32|590.92|593.04|590.64|0
1637605230000|2021-11-22 18:20:30|593.23|590.83|593.41|591.01|593.41|591.01|593.23|590.83|0
1637605240000|2021-11-22 18:20:40|593.23|590.83|593.04|590.64|593.23|590.83|593.04|590.64|0
1637605250000|2021-11-22 18:20:50|593.23|590.83|593.04|590.64|593.23|590.83|593.04|590.64|0
1637605260000|2021-11-22 18:21:00|593.23|590.83|593.23|590.83|593.23|590.83|593.04|590.64|0
1637605270000|2021-11-22 18:21:10|593.04|590.64|593.23|590.83|593.41|591.01|593.04|590.64|0
1637605280000|2021-11-22 18:21:20|593.41|591.01|593.41|591.01|593.41|591.01|593.41|591.01|0
1637605290000|2021-11-22 18:21:30|593.6|591.2|593.6|591.2|593.6|591.2|593.6|591.2|0
1637605300000|2021-11-22 18:21:40|593.41|591.01|593.6|591.2|593.6|591.2|593.41|591.01|0
1637605310000|2021-11-22 18:21:50|593.78|591.38|593.6|591.2|593.78|591.38|593.6|591.2|0
1637605320000|2021-11-22 18:22:00|593.78|591.38|593.69|591.29|593.78|591.38|593.6|591.2|0
1637605330000|2021-11-22 18:22:10|593.78|591.38|593.6|591.2|593.78|591.38|593.6|591.2|0
1637605340000|2021-11-22 18:22:20|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1637605350000|2021-11-22 18:22:30|593.69|591.29|593.6|591.2|593.69|591.29|593.6|591.2|0
1637605380000|2021-11-22 18:23:00|593.5|591.1|593.6|591.2|593.6|591.2|593.5|591.1|0
1637605390000|2021-11-22 18:23:10|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1637605410000|2021-11-22 18:23:30|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1637605420000|2021-11-22 18:23:40|594.16|591.76|593.97|591.57|594.16|591.76|593.97|591.57|0
1637605430000|2021-11-22 18:23:50|594.16|591.76|594.16|591.76|594.16|591.76|594.16|591.76|0
1637605440000|2021-11-22 18:24:00|593.97|591.57|594.16|591.76|594.34|591.94|593.97|591.57|0
1637605450000|2021-11-22 18:24:10|594.34|591.94|594.16|591.76|594.34|591.94|594.16|591.76|0
1637605480000|2021-11-22 18:24:40|593.97|591.57|593.78|591.38|593.97|591.57|593.78|591.38|0
1637605490000|2021-11-22 18:24:50|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1637605510000|2021-11-22 18:25:10|594.15|591.75|594.15|591.75|594.34|591.94|594.15|591.75|0
1637605520000|2021-11-22 18:25:20|594.34|591.94|594.15|591.75|594.34|591.94|594.15|591.75|0
1637605540000|2021-11-22 18:25:40|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1637605550000|2021-11-22 18:25:50|593.78|591.38|593.41|591.01|593.78|591.38|593.41|591.01|0
1637605560000|2021-11-22 18:26:00|593.13|590.73|593.04|590.64|593.13|590.73|593.04|590.64|0
1637605570000|2021-11-22 18:26:10|592.85|590.45|592.67|590.27|592.85|590.45|592.67|590.27|0
1637605580000|2021-11-22 18:26:20|592.85|590.45|593.41|591.01|593.41|591.01|592.85|590.45|0
1637605590000|2021-11-22 18:26:30|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1637605600000|2021-11-22 18:26:40|593.41|591.01|593.23|590.83|593.41|591.01|593.04|590.64|0
1637605610000|2021-11-22 18:26:50|593.04|590.64|593.04|590.64|593.04|590.64|592.85|590.45|0
1637605620000|2021-11-22 18:27:00|592.85|590.45|593.04|590.64|593.04|590.64|592.85|590.45|0
1637605630000|2021-11-22 18:27:10|592.85|590.45|593.22|590.82|593.22|590.82|592.85|590.45|0
1637605640000|2021-11-22 18:27:20|593.41|591.01|593.22|590.82|593.41|591.01|593.22|590.82|0
1637605660000|2021-11-22 18:27:40|593.04|590.64|593.41|591.01|593.41|591.01|593.04|590.64|0
1637605670000|2021-11-22 18:27:50|593.22|590.82|593.04|590.64|593.22|590.82|593.04|590.64|0
1637605680000|2021-11-22 18:28:00|593.22|590.82|593.04|590.64|593.22|590.82|592.85|590.45|0
1637605690000|2021-11-22 18:28:10|592.85|590.45|592.85|590.45|592.85|590.45|592.67|590.27|0
1637605700000|2021-11-22 18:28:20|592.67|590.27|592.48|590.08|592.85|590.45|592.48|590.08|0
1637605710000|2021-11-22 18:28:30|592.3|589.9|592.48|590.08|592.48|590.08|592.3|589.9|0
1637605720000|2021-11-22 18:28:40|592.67|590.27|592.48|590.08|592.67|590.27|592.48|590.08|0
1637605730000|2021-11-22 18:28:50|592.67|590.27|592.48|590.08|592.67|590.27|592.48|590.08|0
1637605740000|2021-11-22 18:29:00|592.67|590.27|592.85|590.45|592.85|590.45|592.67|590.27|0
1637605750000|2021-11-22 18:29:10|593.04|590.64|593.22|590.82|593.22|590.82|593.04|590.64|0
1637605760000|2021-11-22 18:29:20|593.04|590.64|593.22|590.82|593.22|590.82|593.04|590.64|0
1637605770000|2021-11-22 18:29:30|593.04|590.64|593.22|590.82|593.22|590.82|593.04|590.64|0
1637605780000|2021-11-22 18:29:40|592.85|590.45|593.04|590.64|593.04|590.64|592.85|590.45|0
1637605790000|2021-11-22 18:29:50|593.22|590.82|593.22|590.82|593.22|590.82|592.85|590.45|0
1637605800000|2021-11-22 18:30:00|593.41|591.01|593.41|591.01|593.41|591.01|593.41|591.01|0
1637605810000|2021-11-22 18:30:10|593.6|591.2|593.6|591.2|593.6|591.2|593.6|591.2|0
1637605820000|2021-11-22 18:30:20|593.78|591.38|593.59|591.19|593.78|591.38|593.59|591.19|0
1637605830000|2021-11-22 18:30:30|593.41|591.01|593.41|591.01|593.59|591.19|593.41|591.01|0
1637605840000|2021-11-22 18:30:40|593.59|591.19|593.68|591.28|593.68|591.28|593.41|591.01|0
1637605850000|2021-11-22 18:30:50|593.78|591.38|593.59|591.19|593.78|591.38|593.59|591.19|0
1637605860000|2021-11-22 18:31:00|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1637605870000|2021-11-22 18:31:10|593.97|591.57|593.97|591.57|593.97|591.57|593.78|591.38|0
1637605880000|2021-11-22 18:31:20|593.78|591.38|593.41|591.01|593.97|591.57|593.41|591.01|0
1637605890000|2021-11-22 18:31:30|593.22|590.82|593.22|590.82|593.22|590.82|593.04|590.64|0
1637605900000|2021-11-22 18:31:40|593.41|591.01|593.41|591.01|593.41|591.01|593.41|591.01|0
1637605910000|2021-11-22 18:31:50|593.22|590.82|593.41|591.01|593.41|591.01|593.22|590.82|0
1637605920000|2021-11-22 18:32:00|593.22|590.82|593.22|590.82|593.22|590.82|593.04|590.64|0
1637605930000|2021-11-22 18:32:10|593.41|591.01|593.41|591.01|593.41|591.01|593.41|591.01|0
1637605940000|2021-11-22 18:32:20|593.59|591.19|593.59|591.19|593.59|591.19|593.41|591.01|0
1637605950000|2021-11-22 18:32:30|593.97|591.57|594.34|591.94|594.34|591.94|593.97|591.57|0
1637605960000|2021-11-22 18:32:40|594.52|592.12|594.71|592.31|594.71|592.31|594.52|592.12|0
1637605970000|2021-11-22 18:32:50|594.52|592.12|594.71|592.31|594.71|592.31|594.52|592.12|0
1637605980000|2021-11-22 18:33:00|594.52|592.12|594.71|592.31|594.71|592.31|594.34|591.94|0
1637605990000|2021-11-22 18:33:10|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1637606000000|2021-11-22 18:33:20|594.71|592.31|594.34|591.94|594.71|592.31|594.34|591.94|0
1637606010000|2021-11-22 18:33:30|594.15|591.75|594.15|591.75|594.24|591.84|594.15|591.75|0
1637606020000|2021-11-22 18:33:40|594.34|591.94|594.15|591.75|594.34|591.94|594.15|591.75|0
1637606030000|2021-11-22 18:33:50|593.97|591.57|594.15|591.75|594.15|591.75|593.97|591.57|0
1637606040000|2021-11-22 18:34:00|593.97|591.57|593.78|591.38|593.97|591.57|593.78|591.38|0
1637606050000|2021-11-22 18:34:10|593.96|591.56|593.78|591.38|593.96|591.56|593.78|591.38|0
1637606060000|2021-11-22 18:34:20|593.96|591.56|593.59|591.19|593.96|591.56|593.59|591.19|0
1637606070000|2021-11-22 18:34:30|593.78|591.38|593.59|591.19|593.78|591.38|593.41|591.01|0
1637606080000|2021-11-22 18:34:40|593.41|591.01|593.5|591.1|593.5|591.1|593.41|591.01|0
1637606090000|2021-11-22 18:34:50|593.41|591.01|593.04|590.64|593.41|591.01|593.04|590.64|0
1637606100000|2021-11-22 18:35:00|593.41|591.01|593.41|591.01|593.41|591.01|593.22|590.82|0
1637606110000|2021-11-22 18:35:10|593.22|590.82|593.22|590.82|593.41|591.01|593.22|590.82|0
1637606120000|2021-11-22 18:35:20|593.04|590.64|593.22|590.82|593.22|590.82|593.04|590.64|0
1637606130000|2021-11-22 18:35:30|593.41|591.01|593.22|590.82|593.41|591.01|593.22|590.82|0
1637606140000|2021-11-22 18:35:40|593.04|590.64|593.04|590.64|593.04|590.64|592.85|590.45|0
1637606150000|2021-11-22 18:35:50|593.41|591.01|593.22|590.82|593.41|591.01|593.22|590.82|0
1637606160000|2021-11-22 18:36:00|593.31|590.91|593.41|591.01|593.41|591.01|593.22|590.82|0
1637606170000|2021-11-22 18:36:10|593.59|591.19|593.22|590.82|593.59|591.19|593.22|590.82|0
1637606180000|2021-11-22 18:36:20|593.41|591.01|593.41|591.01|593.41|591.01|593.41|591.01|0
1637606190000|2021-11-22 18:36:30|593.59|591.19|593.59|591.19|593.59|591.19|593.5|591.1|0
1637606200000|2021-11-22 18:36:40|593.78|591.38|594.15|591.75|594.15|591.75|593.78|591.38|0
1637606210000|2021-11-22 18:36:50|594.34|591.94|594.34|591.94|594.52|592.12|594.34|591.94|0
1637606220000|2021-11-22 18:37:00|594.15|591.75|594.34|591.94|594.34|591.94|594.15|591.75|0
1637606230000|2021-11-22 18:37:10|594.15|591.75|594.52|592.12|594.52|592.12|594.15|591.75|0
1637606240000|2021-11-22 18:37:20|594.34|591.94|594.71|592.31|594.71|592.31|594.34|591.94|0
1637606250000|2021-11-22 18:37:30|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1637606260000|2021-11-22 18:37:40|594.34|591.94|594.52|592.12|594.52|592.12|594.34|591.94|0
1637606270000|2021-11-22 18:37:50|594.34|591.94|594.33|591.93|594.34|591.94|594.33|591.93|0
1637606280000|2021-11-22 18:38:00|594.15|591.75|593.96|591.56|594.33|591.93|593.96|591.56|0
1637606290000|2021-11-22 18:38:10|593.59|591.19|593.78|591.38|593.78|591.38|593.59|591.19|0
1637606300000|2021-11-22 18:38:20|593.96|591.56|593.59|591.19|593.96|591.56|593.59|591.19|0
1637606310000|2021-11-22 18:38:30|593.49|591.09|593.59|591.19|593.59|591.19|593.49|591.09|0
1637606320000|2021-11-22 18:38:40|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1637606330000|2021-11-22 18:38:50|593.59|591.19|593.96|591.56|593.96|591.56|593.59|591.19|0
1637606340000|2021-11-22 18:39:00|593.78|591.38|593.78|591.38|593.96|591.56|593.78|591.38|0
1637606350000|2021-11-22 18:39:10|593.59|591.19|593.41|591.01|593.59|591.19|593.41|591.01|0
1637606360000|2021-11-22 18:39:20|593.22|590.82|593.03|590.63|593.22|590.82|593.03|590.63|0
1637606370000|2021-11-22 18:39:30|593.22|590.82|593.03|590.63|593.22|590.82|593.03|590.63|0
1637606380000|2021-11-22 18:39:40|592.85|590.45|592.66|590.26|592.85|590.45|592.66|590.26|0
1637606390000|2021-11-22 18:39:50|592.48|590.08|592.66|590.26|592.85|590.45|592.48|590.08|0
1637606400000|2021-11-22 18:40:00|592.57|590.17|592.48|590.08|592.66|590.26|592.48|590.08|0
1637606410000|2021-11-22 18:40:10|592.29|589.89|592.29|589.89|592.29|589.89|592.29|589.89|0
1637606420000|2021-11-22 18:40:20|592.1|589.7|591.55|589.15|592.1|589.7|591.55|589.15|0
1637606430000|2021-11-22 18:40:30|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1637606440000|2021-11-22 18:40:40|590.99|588.59|590.99|588.59|590.99|588.59|590.81|588.41|0
1637606450000|2021-11-22 18:40:50|591.18|588.78|591.18|588.78|591.18|588.78|590.99|588.59|0
1637606460000|2021-11-22 18:41:00|591.36|588.96|591.36|588.96|591.36|588.96|591.18|588.78|0
1637606470000|2021-11-22 18:41:10|591.55|589.15|591.55|589.15|591.55|589.15|591.36|588.96|0
1637606480000|2021-11-22 18:41:20|591.36|588.96|591.36|588.96|591.55|589.15|591.18|588.78|0
1637606490000|2021-11-22 18:41:30|591.73|589.33|591.55|589.15|591.73|589.33|591.36|588.96|0
1637606500000|2021-11-22 18:41:40|591.36|588.96|591.55|589.15|591.55|589.15|591.36|588.96|0
1637606510000|2021-11-22 18:41:50|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1637606520000|2021-11-22 18:42:00|591.55|589.15|591.92|589.52|591.92|589.52|591.55|589.15|0
1637606530000|2021-11-22 18:42:10|591.73|589.33|591.73|589.33|591.73|589.33|591.55|589.15|0
1637606540000|2021-11-22 18:42:20|591.55|589.15|591.55|589.15|591.55|589.15|591.36|588.96|0
1637606550000|2021-11-22 18:42:30|591.73|589.33|591.92|589.52|591.92|589.52|591.73|589.33|0
1637606560000|2021-11-22 18:42:40|592.1|589.7|592.1|589.7|592.1|589.7|592.1|589.7|0
1637606570000|2021-11-22 18:42:50|592.29|589.89|592.1|589.7|592.29|589.89|592.1|589.7|0
1637606580000|2021-11-22 18:43:00|592.66|590.26|592.85|590.45|592.85|590.45|592.66|590.26|0
1637606590000|2021-11-22 18:43:10|593.03|590.63|593.03|590.63|593.03|590.63|592.85|590.45|0
1637606600000|2021-11-22 18:43:20|592.85|590.45|593.22|590.82|593.22|590.82|592.85|590.45|0
1637606620000|2021-11-22 18:43:40|593.4|591|593.22|590.82|593.4|591|593.22|590.82|0
1637606630000|2021-11-22 18:43:50|593.4|591|593.03|590.63|593.4|591|593.03|590.63|0
1637606640000|2021-11-22 18:44:00|592.85|590.45|593.03|590.63|593.03|590.63|592.85|590.45|0
1637606650000|2021-11-22 18:44:10|592.85|590.45|593.22|590.82|593.22|590.82|592.85|590.45|0
1637606660000|2021-11-22 18:44:20|593.03|590.63|593.03|590.63|593.03|590.63|593.03|590.63|0
1637606670000|2021-11-22 18:44:30|593.4|591|593.22|590.82|593.4|591|593.22|590.82|0
1637606700000|2021-11-22 18:45:00|593.03|590.63|593.22|590.82|593.22|590.82|593.03|590.63|0
1637606710000|2021-11-22 18:45:10|593.03|590.63|592.66|590.26|593.03|590.63|592.66|590.26|0
1637606720000|2021-11-22 18:45:20|592.85|590.45|592.66|590.26|592.85|590.45|592.47|590.07|0
1637606730000|2021-11-22 18:45:30|592.85|590.45|593.22|590.82|593.22|590.82|592.85|590.45|0
1637606740000|2021-11-22 18:45:40|593.4|591|593.22|590.82|593.59|591.19|593.22|590.82|0
1637606750000|2021-11-22 18:45:50|592.84|590.44|593.03|590.63|593.03|590.63|592.84|590.44|0
1637606760000|2021-11-22 18:46:00|593.12|590.72|593.22|590.82|593.22|590.82|593.12|590.72|0
1637606770000|2021-11-22 18:46:10|593.03|590.63|592.84|590.44|593.03|590.63|592.84|590.44|0
1637606780000|2021-11-22 18:46:20|593.03|590.63|593.22|590.82|593.22|590.82|593.03|590.63|0
1637606790000|2021-11-22 18:46:30|593.4|591|593.03|590.63|593.4|591|593.03|590.63|0
1637606800000|2021-11-22 18:46:40|593.22|590.82|593.22|590.82|593.22|590.82|593.22|590.82|0
1637606810000|2021-11-22 18:46:50|593.4|591|593.4|591|593.4|591|593.22|590.82|0
1637606820000|2021-11-22 18:47:00|593.22|590.82|593.4|591|593.4|591|593.22|590.82|0
1637606830000|2021-11-22 18:47:10|593.59|591.19|593.4|591|593.59|591.19|593.4|591|0
1637606840000|2021-11-22 18:47:20|593.49|591.09|593.22|590.82|593.49|591.09|593.22|590.82|0
1637606850000|2021-11-22 18:47:30|593.03|590.63|592.84|590.44|593.03|590.63|592.84|590.44|0
1637606860000|2021-11-22 18:47:40|593.03|590.63|593.22|590.82|593.22|590.82|593.03|590.63|0
1637606880000|2021-11-22 18:48:00|593.03|590.63|593.22|590.82|593.22|590.82|593.03|590.63|0
1637606890000|2021-11-22 18:48:10|593.03|590.63|592.84|590.44|593.22|590.82|592.84|590.44|0
1637606900000|2021-11-22 18:48:20|592.66|590.26|592.66|590.26|592.66|590.26|592.66|590.26|0
1637606910000|2021-11-22 18:48:30|592.84|590.44|592.66|590.26|592.84|590.44|592.66|590.26|0
1637606920000|2021-11-22 18:48:40|592.84|590.44|592.84|590.44|592.84|590.44|592.84|590.44|0
1637606930000|2021-11-22 18:48:50|593.03|590.63|593.03|590.63|593.03|590.63|592.84|590.44|0
1637606940000|2021-11-22 18:49:00|593.21|590.81|593.03|590.63|593.21|590.81|593.03|590.63|0
1637606950000|2021-11-22 18:49:10|593.21|590.81|593.21|590.81|593.21|590.81|593.03|590.63|0
1637606960000|2021-11-22 18:49:20|593.03|590.63|593.21|590.81|593.21|590.81|593.03|590.63|0
1637606970000|2021-11-22 18:49:30|593.03|590.63|592.84|590.44|593.03|590.63|592.84|590.44|0
1637606980000|2021-11-22 18:49:40|592.66|590.26|592.47|590.07|592.66|590.26|592.47|590.07|0
1637606990000|2021-11-22 18:49:50|592.29|589.89|591.91|589.51|592.29|589.89|591.91|589.51|0
1637607000000|2021-11-22 18:50:00|591.82|589.42|591.73|589.33|591.82|589.42|591.54|589.14|0
1637607010000|2021-11-22 18:50:10|592.1|589.7|592.1|589.7|592.1|589.7|591.91|589.51|0
1637607020000|2021-11-22 18:50:20|592.29|589.89|592.29|589.89|592.29|589.89|592.29|589.89|0
1637607030000|2021-11-22 18:50:30|592.47|590.07|592.84|590.44|592.84|590.44|592.47|590.07|0
1637607040000|2021-11-22 18:50:40|592.93|590.53|593.03|590.63|593.03|590.63|592.93|590.53|0
1637607050000|2021-11-22 18:50:50|592.84|590.44|592.84|590.44|592.84|590.44|592.84|590.44|0
1637607060000|2021-11-22 18:51:00|592.66|590.26|592.84|590.44|592.84|590.44|592.66|590.26|0
1637607070000|2021-11-22 18:51:10|592.66|590.26|592.29|589.89|592.66|590.26|592.29|589.89|0
1637607080000|2021-11-22 18:51:20|592.1|589.7|592.29|589.89|592.29|589.89|592.1|589.7|0
1637607090000|2021-11-22 18:51:30|592.1|589.7|592.29|589.89|592.29|589.89|592.1|589.7|0
1637607100000|2021-11-22 18:51:40|592.47|590.07|592.47|590.07|592.47|590.07|592.29|589.89|0
1637607120000|2021-11-22 18:52:00|592.29|589.89|592.1|589.7|592.29|589.89|592.1|589.7|0
1637607130000|2021-11-22 18:52:10|592.29|589.89|592.28|589.88|592.29|589.89|592.28|589.88|0
1637607140000|2021-11-22 18:52:20|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1637607150000|2021-11-22 18:52:30|592.28|589.88|592.47|590.07|592.47|590.07|592.28|589.88|0
1637607160000|2021-11-22 18:52:40|592.28|589.88|592.28|589.88|592.47|590.07|592.28|589.88|0
1637607170000|2021-11-22 18:52:50|592.1|589.7|592.19|589.79|592.19|589.79|592.1|589.7|0
1637607180000|2021-11-22 18:53:00|592.1|589.7|592.28|589.88|592.28|589.88|592.1|589.7|0
1637607190000|2021-11-22 18:53:10|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1637607200000|2021-11-22 18:53:20|592.66|590.26|592.28|589.88|592.66|590.26|592.28|589.88|0
1637607210000|2021-11-22 18:53:30|592.47|590.07|592.28|589.88|592.47|590.07|592.28|589.88|0
1637607220000|2021-11-22 18:53:40|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1637607230000|2021-11-22 18:53:50|592.28|589.88|592.66|590.26|592.66|590.26|592.28|589.88|0
1637607240000|2021-11-22 18:54:00|592.56|590.16|592.47|590.07|592.66|590.26|592.47|590.07|0
1637607250000|2021-11-22 18:54:10|592.66|590.26|592.47|590.07|592.66|590.26|592.47|590.07|0
1637607270000|2021-11-22 18:54:30|592.66|590.26|592.47|590.07|592.66|590.26|592.47|590.07|0
1637607280000|2021-11-22 18:54:40|592.28|589.88|592.1|589.7|592.28|589.88|592.1|589.7|0
1637607290000|2021-11-22 18:54:50|591.91|589.51|591.91|589.51|591.91|589.51|591.73|589.33|0
1637607300000|2021-11-22 18:55:00|592.1|589.7|592.1|589.7|592.1|589.7|591.91|589.51|0
1637607310000|2021-11-22 18:55:10|592.28|589.88|592.28|589.88|592.28|589.88|592.1|589.7|0
1637607320000|2021-11-22 18:55:20|592.65|590.25|592.84|590.44|592.84|590.44|592.47|590.07|0
1637607330000|2021-11-22 18:55:30|592.65|590.25|592.47|590.07|592.65|590.25|592.47|590.07|0
1637607340000|2021-11-22 18:55:40|592.65|590.25|592.28|589.88|592.65|590.25|592.28|589.88|0
1637607360000|2021-11-22 18:56:00|592.37|589.97|592.47|590.07|592.47|590.07|592.37|589.97|0
1637607370000|2021-11-22 18:56:10|592.65|590.25|592.65|590.25|592.65|590.25|592.65|590.25|0
1637607380000|2021-11-22 18:56:20|592.47|590.07|592.65|590.25|592.65|590.25|592.47|590.07|0
1637607400000|2021-11-22 18:56:40|592.84|590.44|592.84|590.44|592.84|590.44|592.84|590.44|0
1637607410000|2021-11-22 18:56:50|593.03|590.63|592.84|590.44|593.03|590.63|592.84|590.44|0
1637607420000|2021-11-22 18:57:00|592.65|590.25|592.65|590.25|592.65|590.25|592.65|590.25|0
1637607430000|2021-11-22 18:57:10|592.28|589.88|591.73|589.33|592.28|589.88|591.54|589.14|0
1637607440000|2021-11-22 18:57:20|591.54|589.14|592.28|589.88|592.28|589.88|591.54|589.14|0
1637607450000|2021-11-22 18:57:30|592.1|589.7|592.28|589.88|592.28|589.88|592.1|589.7|0
1637607460000|2021-11-22 18:57:40|592.1|589.7|592.28|589.88|592.28|589.88|592.1|589.7|0
1637607470000|2021-11-22 18:57:50|592.1|589.7|591.91|589.51|592.28|589.88|591.91|589.51|0
1637607480000|2021-11-22 18:58:00|591.73|589.33|591.91|589.51|591.91|589.51|591.73|589.33|0
1637607490000|2021-11-22 18:58:10|591.73|589.33|591.35|588.95|591.91|589.51|591.35|588.95|0
1637607500000|2021-11-22 18:58:20|591.17|588.77|591.17|588.77|591.17|588.77|590.98|588.58|0
1637607510000|2021-11-22 18:58:30|590.98|588.58|591.54|589.14|591.54|589.14|590.98|588.58|0
1637607520000|2021-11-22 18:58:40|591.35|588.95|590.98|588.58|591.35|588.95|590.8|588.4|0
1637607530000|2021-11-22 18:58:50|591.07|588.67|591.35|588.95|591.54|589.14|591.07|588.67|0
1637607540000|2021-11-22 18:59:00|590.98|588.58|590.98|588.58|590.98|588.58|590.8|588.4|0
1637607550000|2021-11-22 18:59:10|591.17|588.77|591.72|589.32|591.73|589.33|591.17|588.77|0
1637607560000|2021-11-22 18:59:20|591.91|589.51|591.91|589.51|591.91|589.51|591.91|589.51|0
1637607570000|2021-11-22 18:59:30|591.72|589.32|591.72|589.32|591.72|589.32|591.54|589.14|0
1637607580000|2021-11-22 18:59:40|591.63|589.23|591.35|588.95|591.63|589.23|591.35|588.95|0
1637607590000|2021-11-22 18:59:50|591.17|588.77|591.17|588.77|591.35|588.95|591.17|588.77|0
1637607600000|2021-11-22 19:00:00|591.54|589.14|591.35|588.95|591.54|589.14|591.17|588.77|0
1637607610000|2021-11-22 19:00:10|590.8|588.4|591.17|588.77|591.17|588.77|590.8|588.4|0
1637607620000|2021-11-22 19:00:20|591.35|588.95|590.8|588.4|591.35|588.95|590.61|588.21|0
1637607630000|2021-11-22 19:00:30|590.98|588.58|590.8|588.4|590.98|588.58|590.8|588.4|0
1637607640000|2021-11-22 19:00:40|590.61|588.21|590.43|588.03|590.8|588.4|590.43|588.03|0
1637607650000|2021-11-22 19:00:50|590.61|588.21|590.98|588.58|590.98|588.58|590.61|588.21|0
1637607660000|2021-11-22 19:01:00|591.17|588.77|591.72|589.32|591.72|589.32|591.17|588.77|0
1637607670000|2021-11-22 19:01:10|591.91|589.51|592.47|590.07|592.47|590.07|591.91|589.51|0
1637607680000|2021-11-22 19:01:20|592.1|589.7|592.65|590.25|592.65|590.25|592.1|589.7|0
1637607690000|2021-11-22 19:01:30|592.47|590.07|592.84|590.44|592.84|590.44|592.47|590.07|0
1637607700000|2021-11-22 19:01:40|593.02|590.62|592.65|590.25|593.02|590.62|592.65|590.25|0
1637607710000|2021-11-22 19:01:50|592.84|590.44|593.02|590.62|593.02|590.62|592.84|590.44|0
1637607720000|2021-11-22 19:02:00|593.39|590.99|594.14|591.74|594.14|591.74|593.39|590.99|0
1637607730000|2021-11-22 19:02:10|593.95|591.55|593.58|591.18|593.95|591.55|593.58|591.18|0
1637607740000|2021-11-22 19:02:20|593.95|591.55|594.32|591.92|594.32|591.92|593.95|591.55|0
1637607750000|2021-11-22 19:02:30|594.51|592.11|594.32|591.92|594.51|592.11|594.32|591.92|0
1637607760000|2021-11-22 19:02:40|594.51|592.11|594.88|592.48|594.88|592.48|594.51|592.11|0
1637607770000|2021-11-22 19:02:50|595.07|592.67|595.44|593.04|595.44|593.04|595.07|592.67|0
1637607780000|2021-11-22 19:03:00|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1637607790000|2021-11-22 19:03:10|595.16|592.76|594.7|592.3|595.16|592.76|594.7|592.3|0
1637607800000|2021-11-22 19:03:20|594.88|592.48|595.25|592.85|595.25|592.85|594.88|592.48|0
1637607810000|2021-11-22 19:03:30|595.07|592.67|594.88|592.48|595.07|592.67|594.88|592.48|0
1637607820000|2021-11-22 19:03:40|594.7|592.3|594.7|592.3|594.7|592.3|594.51|592.11|0
1637607830000|2021-11-22 19:03:50|594.51|592.11|594.7|592.3|594.7|592.3|594.51|592.11|0
1637607840000|2021-11-22 19:04:00|594.88|592.48|594.51|592.11|594.88|592.48|594.32|591.92|0
1637607850000|2021-11-22 19:04:10|594.32|591.92|594.14|591.74|594.32|591.92|594.14|591.74|0
1637607860000|2021-11-22 19:04:20|594.32|591.92|594.14|591.74|594.32|591.92|593.95|591.55|0
1637607870000|2021-11-22 19:04:30|594.32|591.92|594.69|592.29|594.69|592.29|594.32|591.92|0
1637607880000|2021-11-22 19:04:40|594.51|592.11|594.51|592.11|594.69|592.29|594.51|592.11|0
1637607890000|2021-11-22 19:04:50|594.69|592.29|595.25|592.85|595.25|592.85|594.69|592.29|0
1637607900000|2021-11-22 19:05:00|595.07|592.67|595.44|593.04|595.44|593.04|595.07|592.67|0
1637607910000|2021-11-22 19:05:10|595.25|592.85|595.07|592.67|595.25|592.85|595.07|592.67|0
1637607920000|2021-11-22 19:05:20|595.16|592.76|595.07|592.67|595.25|592.85|595.07|592.67|0
1637607930000|2021-11-22 19:05:30|594.88|592.48|594.88|592.48|594.88|592.48|594.88|592.48|0
1637607940000|2021-11-22 19:05:40|594.69|592.29|594.88|592.48|594.88|592.48|594.69|592.29|0
1637607950000|2021-11-22 19:05:50|595.07|592.67|595.07|592.67|595.07|592.67|595.07|592.67|0
1637607960000|2021-11-22 19:06:00|594.88|592.48|594.69|592.29|594.88|592.48|594.69|592.29|0
1637607970000|2021-11-22 19:06:10|594.6|592.2|594.51|592.11|594.6|592.2|594.51|592.11|0
1637607980000|2021-11-22 19:06:20|594.32|591.92|594.32|591.92|594.32|591.92|594.32|591.92|0
1637607990000|2021-11-22 19:06:30|593.95|591.55|594.32|591.92|594.32|591.92|593.95|591.55|0
1637608000000|2021-11-22 19:06:40|594.14|591.74|594.32|591.92|594.32|591.92|594.14|591.74|0
1637608010000|2021-11-22 19:06:50|594.14|591.74|593.95|591.55|594.14|591.74|593.95|591.55|0
1637608020000|2021-11-22 19:07:00|594.14|591.74|594.32|591.92|594.32|591.92|594.14|591.74|0
1637608030000|2021-11-22 19:07:10|594.51|592.11|594.51|592.11|594.51|592.11|594.32|591.92|0
1637608040000|2021-11-22 19:07:20|594.32|591.92|594.51|592.11|594.51|592.11|594.32|591.92|0
1637608050000|2021-11-22 19:07:30|594.32|591.92|593.95|591.55|594.32|591.92|593.76|591.36|0
1637608060000|2021-11-22 19:07:40|594.14|591.74|594.32|591.92|594.32|591.92|594.14|591.74|0
1637608070000|2021-11-22 19:07:50|594.14|591.74|594.14|591.74|594.32|591.92|594.14|591.74|0
1637608080000|2021-11-22 19:08:00|593.95|591.55|594.14|591.74|594.14|591.74|593.95|591.55|0
1637608090000|2021-11-22 19:08:10|593.95|591.55|594.14|591.74|594.14|591.74|593.95|591.55|0
1637608100000|2021-11-22 19:08:20|593.95|591.55|593.58|591.18|593.95|591.55|593.58|591.18|0
1637608110000|2021-11-22 19:08:30|593.39|590.99|593.58|591.18|593.58|591.18|593.39|590.99|0
1637608120000|2021-11-22 19:08:40|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1637608130000|2021-11-22 19:08:50|593.95|591.55|593.58|591.18|593.95|591.55|593.58|591.18|0
1637608140000|2021-11-22 19:09:00|593.39|590.99|593.58|591.18|593.58|591.18|593.39|590.99|0
1637608150000|2021-11-22 19:09:10|593.21|590.81|593.39|590.99|593.39|590.99|593.21|590.81|0
1637608160000|2021-11-22 19:09:20|593.58|591.18|593.58|591.18|593.58|591.18|593.58|591.18|0
1637608170000|2021-11-22 19:09:30|593.67|591.27|593.58|591.18|593.76|591.36|593.58|591.18|0
1637608180000|2021-11-22 19:09:40|593.39|590.99|593.76|591.36|593.76|591.36|593.39|590.99|0
1637608190000|2021-11-22 19:09:50|593.95|591.55|593.58|591.18|593.95|591.55|593.58|591.18|0
1637608200000|2021-11-22 19:10:00|593.76|591.36|593.39|590.99|593.76|591.36|593.21|590.81|0
1637608210000|2021-11-22 19:10:10|593.21|590.81|593.39|590.99|593.39|590.99|593.21|590.81|0
1637608220000|2021-11-22 19:10:20|593.02|590.62|592.65|590.25|593.02|590.62|592.65|590.25|0
1637608230000|2021-11-22 19:10:30|592.83|590.43|592.65|590.25|592.83|590.43|592.65|590.25|0
1637608240000|2021-11-22 19:10:40|592.83|590.43|593.02|590.62|593.02|590.62|592.83|590.43|0
1637608250000|2021-11-22 19:10:50|592.83|590.43|592.65|590.25|592.83|590.43|592.46|590.06|0
1637608260000|2021-11-22 19:11:00|592.46|590.06|592.46|590.06|592.83|590.43|592.46|590.06|0
1637608270000|2021-11-22 19:11:10|592.65|590.25|593.39|590.99|593.39|590.99|592.65|590.25|0
1637608280000|2021-11-22 19:11:20|593.2|590.8|593.39|590.99|593.39|590.99|593.2|590.8|0
1637608290000|2021-11-22 19:11:30|593.58|591.18|593.39|590.99|593.58|591.18|593.39|590.99|0
1637608300000|2021-11-22 19:11:40|593.58|591.18|593.58|591.18|593.76|591.36|593.58|591.18|0
1637608310000|2021-11-22 19:11:50|593.39|590.99|593.76|591.36|593.76|591.36|593.39|590.99|0
1637608320000|2021-11-22 19:12:00|593.95|591.55|593.58|591.18|593.95|591.55|593.58|591.18|0
1637608330000|2021-11-22 19:12:10|593.76|591.36|593.76|591.36|593.76|591.36|593.58|591.18|0
1637608340000|2021-11-22 19:12:20|593.95|591.55|593.95|591.55|593.95|591.55|593.95|591.55|0
1637608350000|2021-11-22 19:12:30|594.13|591.73|594.32|591.92|594.32|591.92|593.95|591.55|0
1637608360000|2021-11-22 19:12:40|594.13|591.73|593.95|591.55|594.13|591.73|593.95|591.55|0
1637608370000|2021-11-22 19:12:50|593.76|591.36|593.76|591.36|593.76|591.36|593.58|591.18|0
1637608380000|2021-11-22 19:13:00|594.13|591.73|593.95|591.55|594.13|591.73|593.95|591.55|0
1637608390000|2021-11-22 19:13:10|594.13|591.73|593.95|591.55|594.13|591.73|593.95|591.55|0
1637608400000|2021-11-22 19:13:20|594.13|591.73|593.95|591.55|594.13|591.73|593.95|591.55|0
1637608410000|2021-11-22 19:13:30|594.04|591.64|593.95|591.55|594.04|591.64|593.95|591.55|0
1637608420000|2021-11-22 19:13:40|593.76|591.36|593.95|591.55|593.95|591.55|593.76|591.36|0
1637608430000|2021-11-22 19:13:50|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1637608440000|2021-11-22 19:14:00|593.95|591.55|594.13|591.73|594.13|591.73|593.95|591.55|0
1637608450000|2021-11-22 19:14:10|593.95|591.55|593.95|591.55|593.95|591.55|593.95|591.55|0
1637608460000|2021-11-22 19:14:20|594.13|591.73|594.32|591.92|594.32|591.92|594.13|591.73|0
1637608480000|2021-11-22 19:14:40|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1637608490000|2021-11-22 19:14:50|594.32|591.92|594.32|591.92|594.32|591.92|594.32|591.92|0
1637608500000|2021-11-22 19:15:00|594.13|591.73|594.32|591.92|594.32|591.92|593.95|591.55|0
1637608510000|2021-11-22 19:15:10|594.5|592.1|594.5|592.1|594.69|592.29|594.5|592.1|0
1637608530000|2021-11-22 19:15:30|594.32|591.92|594.88|592.48|594.88|592.48|594.32|591.92|0
1637608540000|2021-11-22 19:15:40|594.69|592.29|594.69|592.29|594.88|592.48|594.69|592.29|0
1637608550000|2021-11-22 19:15:50|594.5|592.1|594.32|591.92|594.5|592.1|594.32|591.92|0
1637608560000|2021-11-22 19:16:00|594.69|592.29|594.88|592.48|594.88|592.48|594.69|592.29|0
1637608570000|2021-11-22 19:16:10|594.69|592.29|594.69|592.29|594.69|592.29|594.59|592.19|0
1637608580000|2021-11-22 19:16:20|594.88|592.48|594.88|592.48|594.88|592.48|594.88|592.48|0
1637608600000|2021-11-22 19:16:40|594.69|592.29|594.69|592.29|594.69|592.29|594.69|592.29|0
1637608630000|2021-11-22 19:17:10|594.5|592.1|594.69|592.29|594.69|592.29|594.5|592.1|0
1637608640000|2021-11-22 19:17:20|594.5|592.1|594.32|591.92|594.5|592.1|594.32|591.92|0
1637608650000|2021-11-22 19:17:30|594.5|592.1|594.32|591.92|594.5|592.1|594.32|591.92|0
1637608660000|2021-11-22 19:17:40|594.5|592.1|594.32|591.92|594.5|592.1|594.32|591.92|0
1637608680000|2021-11-22 19:18:00|594.13|591.73|593.94|591.54|594.13|591.73|593.94|591.54|0
1637608710000|2021-11-22 19:18:30|593.57|591.17|593.39|590.99|593.57|591.17|593.39|590.99|0
1637608730000|2021-11-22 19:18:50|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1637608740000|2021-11-22 19:19:00|593.39|590.99|593.57|591.17|593.57|591.17|593.39|590.99|0
1637608750000|2021-11-22 19:19:10|593.76|591.36|593.76|591.36|593.76|591.36|593.57|591.17|0
1637608760000|2021-11-22 19:19:20|593.57|591.17|593.57|591.17|593.76|591.36|593.57|591.17|0
1637608770000|2021-11-22 19:19:30|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1637608780000|2021-11-22 19:19:40|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1637608800000|2021-11-22 19:20:00|593.66|591.26|593.66|591.26|593.66|591.26|593.66|591.26|0
1637608810000|2021-11-22 19:20:10|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1637608820000|2021-11-22 19:20:20|593.94|591.54|594.13|591.73|594.13|591.73|593.94|591.54|0
1637608830000|2021-11-22 19:20:30|593.94|591.54|594.13|591.73|594.13|591.73|593.94|591.54|0
1637608840000|2021-11-22 19:20:40|593.94|591.54|593.76|591.36|593.94|591.54|593.76|591.36|0
1637608850000|2021-11-22 19:20:50|593.94|591.54|593.76|591.36|593.94|591.54|593.76|591.36|0
1637608860000|2021-11-22 19:21:00|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1637608870000|2021-11-22 19:21:10|593.2|590.8|593.01|590.61|593.2|590.8|593.01|590.61|0
1637608880000|2021-11-22 19:21:20|593.2|590.8|592.83|590.43|593.2|590.8|592.83|590.43|0
1637608890000|2021-11-22 19:21:30|592.64|590.24|592.64|590.24|592.64|590.24|592.46|590.06|0
1637608900000|2021-11-22 19:21:40|592.83|590.43|592.83|590.43|592.83|590.43|592.83|590.43|0
1637608910000|2021-11-22 19:21:50|593.01|590.61|593.2|590.8|593.39|590.99|593.01|590.61|0
1637608920000|2021-11-22 19:22:00|593.39|590.99|593.76|591.36|593.76|591.36|593.39|590.99|0
1637608930000|2021-11-22 19:22:10|593.57|591.17|593.76|591.36|593.76|591.36|593.57|591.17|0
1637608940000|2021-11-22 19:22:20|593.57|591.17|593.57|591.17|593.76|591.36|593.57|591.17|0
1637608950000|2021-11-22 19:22:30|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1637608960000|2021-11-22 19:22:40|593.94|591.54|593.76|591.36|593.94|591.54|593.76|591.36|0
1637608980000|2021-11-22 19:23:00|593.85|591.45|593.94|591.54|593.94|591.54|593.76|591.36|0
1637608990000|2021-11-22 19:23:10|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1637609000000|2021-11-22 19:23:20|593.94|591.54|594.13|591.73|594.13|591.73|593.94|591.54|0
1637609010000|2021-11-22 19:23:30|594.31|591.91|594.13|591.73|594.31|591.91|594.13|591.73|0
1637609020000|2021-11-22 19:23:40|594.31|591.91|594.5|592.1|594.5|592.1|594.31|591.91|0
1637609030000|2021-11-22 19:23:50|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1637609040000|2021-11-22 19:24:00|594.13|591.73|593.94|591.54|594.13|591.73|593.94|591.54|0
1637609060000|2021-11-22 19:24:20|593.76|591.36|593.57|591.17|593.94|591.54|593.57|591.17|0
1637609070000|2021-11-22 19:24:30|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1637609080000|2021-11-22 19:24:40|593.76|591.36|593.57|591.17|593.76|591.36|593.57|591.17|0
1637609090000|2021-11-22 19:24:50|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1637609100000|2021-11-22 19:25:00|593.38|590.98|593.2|590.8|593.38|590.98|593.2|590.8|0
1637609110000|2021-11-22 19:25:10|593.01|590.61|593.01|590.61|593.01|590.61|593.01|590.61|0
1637609120000|2021-11-22 19:25:20|593.2|590.8|593.38|590.98|593.38|590.98|593.2|590.8|0
1637609130000|2021-11-22 19:25:30|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1637609140000|2021-11-22 19:25:40|593.01|590.61|593.01|590.61|593.01|590.61|593.01|590.61|0
1637609150000|2021-11-22 19:25:50|592.83|590.43|592.83|590.43|593.01|590.61|592.83|590.43|0
1637609160000|2021-11-22 19:26:00|593.01|590.61|593.01|590.61|593.01|590.61|593.01|590.61|0
1637609170000|2021-11-22 19:26:10|592.83|590.43|593.2|590.8|593.2|590.8|592.83|590.43|0
1637609180000|2021-11-22 19:26:20|593.38|590.98|593.57|591.17|593.57|591.17|593.2|590.8|0
1637609190000|2021-11-22 19:26:30|593.38|590.98|593.2|590.8|593.38|590.98|593.2|590.8|0
1637609200000|2021-11-22 19:26:40|593.01|590.61|593.01|590.61|593.01|590.61|593.01|590.61|0
1637609210000|2021-11-22 19:26:50|592.64|590.24|592.64|590.24|592.64|590.24|592.64|590.24|0
1637609220000|2021-11-22 19:27:00|592.83|590.43|592.64|590.24|592.83|590.43|592.64|590.24|0
1637609230000|2021-11-22 19:27:10|592.45|590.05|592.45|590.05|592.45|590.05|592.45|590.05|0
1637609240000|2021-11-22 19:27:20|592.64|590.24|592.45|590.05|592.64|590.24|592.45|590.05|0
1637609250000|2021-11-22 19:27:30|592.27|589.87|592.27|589.87|592.27|589.87|592.08|589.68|0
1637609260000|2021-11-22 19:27:40|592.08|589.68|592.64|590.24|592.64|590.24|592.08|589.68|0
1637609270000|2021-11-22 19:27:50|592.45|590.05|592.64|590.24|592.64|590.24|592.45|590.05|0
1637609280000|2021-11-22 19:28:00|592.45|590.05|592.45|590.05|592.45|590.05|592.45|590.05|0
1637609290000|2021-11-22 19:28:10|592.27|589.87|592.27|589.87|592.45|590.05|592.27|589.87|0
1637609300000|2021-11-22 19:28:20|592.64|590.24|592.64|590.24|592.64|590.24|592.45|590.05|0
1637609310000|2021-11-22 19:28:30|592.45|590.05|592.64|590.24|592.83|590.43|592.45|590.05|0
1637609320000|2021-11-22 19:28:40|592.45|590.05|592.45|590.05|592.45|590.05|592.45|590.05|0
1637609330000|2021-11-22 19:28:50|592.64|590.24|592.45|590.05|592.64|590.24|592.45|590.05|0
1637609340000|2021-11-22 19:29:00|592.64|590.24|593.01|590.61|593.01|590.61|592.64|590.24|0
1637609350000|2021-11-22 19:29:10|593.2|590.8|593.01|590.61|593.2|590.8|593.01|590.61|0
1637609360000|2021-11-22 19:29:20|593.2|590.8|593.2|590.8|593.2|590.8|593.01|590.61|0
1637609370000|2021-11-22 19:29:30|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1637609380000|2021-11-22 19:29:40|593.75|591.35|593.75|591.35|593.75|591.35|593.75|591.35|0
1637609390000|2021-11-22 19:29:50|593.57|591.17|593.57|591.17|593.75|591.35|593.57|591.17|0
1637609400000|2021-11-22 19:30:00|593.38|590.98|593.38|590.98|593.38|590.98|593.38|590.98|0
1637609410000|2021-11-22 19:30:10|593.2|590.8|593.38|590.98|593.38|590.98|593.2|590.8|0
1637609420000|2021-11-22 19:30:20|593.57|591.17|593.2|590.8|593.57|591.17|593.2|590.8|0
1637609430000|2021-11-22 19:30:30|593.75|591.35|594.13|591.73|594.13|591.73|593.57|591.17|0
1637609440000|2021-11-22 19:30:40|593.94|591.54|593.94|591.54|593.94|591.54|593.75|591.35|0
1637609450000|2021-11-22 19:30:50|594.13|591.73|594.87|592.47|594.87|592.47|594.13|591.73|0
1637609460000|2021-11-22 19:31:00|595.24|592.84|594.87|592.47|595.24|592.84|594.87|592.47|0
1637609470000|2021-11-22 19:31:10|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1637609480000|2021-11-22 19:31:20|595.24|592.84|595.05|592.65|595.24|592.84|595.05|592.65|0
1637609490000|2021-11-22 19:31:30|594.87|592.47|594.87|592.47|595.05|592.65|594.87|592.47|0
1637609500000|2021-11-22 19:31:40|595.05|592.65|594.87|592.47|595.05|592.65|594.87|592.47|0
1637609510000|2021-11-22 19:31:50|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1637609520000|2021-11-22 19:32:00|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1637609530000|2021-11-22 19:32:10|595.05|592.65|595.24|592.84|595.24|592.84|595.05|592.65|0
1637609540000|2021-11-22 19:32:20|595.05|592.65|595.43|593.03|595.43|593.03|595.05|592.65|0
1637609550000|2021-11-22 19:32:30|595.24|592.84|595.43|593.03|595.43|593.03|595.24|592.84|0
1637609560000|2021-11-22 19:32:40|595.24|592.84|595.24|592.84|595.43|593.03|595.24|592.84|0
1637609570000|2021-11-22 19:32:50|595.43|593.03|595.43|593.03|595.43|593.03|595.43|593.03|0
1637609580000|2021-11-22 19:33:00|595.24|592.84|595.61|593.21|595.61|593.21|595.24|592.84|0
1637609590000|2021-11-22 19:33:10|595.8|593.4|595.61|593.21|595.8|593.4|595.61|593.21|0
1637609600000|2021-11-22 19:33:20|595.8|593.4|595.8|593.4|595.8|593.4|595.61|593.21|0
1637609610000|2021-11-22 19:33:30|595.61|593.21|595.8|593.4|595.8|593.4|595.61|593.21|0
1637609620000|2021-11-22 19:33:40|595.61|593.21|595.61|593.21|595.61|593.21|595.61|593.21|0
1637609630000|2021-11-22 19:33:50|595.8|593.4|595.24|592.84|595.8|593.4|595.24|592.84|0
1637609640000|2021-11-22 19:34:00|595.05|592.65|594.68|592.28|595.05|592.65|594.68|592.28|0
1637609650000|2021-11-22 19:34:10|594.87|592.47|594.87|592.47|595.05|592.65|594.87|592.47|0
1637609660000|2021-11-22 19:34:20|594.68|592.28|594.58|592.18|594.68|592.28|594.31|591.91|0
1637609670000|2021-11-22 19:34:30|594.5|592.1|594.31|591.91|594.68|592.28|594.31|591.91|0
1637609680000|2021-11-22 19:34:40|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1637609690000|2021-11-22 19:34:50|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1637609700000|2021-11-22 19:35:00|594.12|591.72|594.31|591.91|594.31|591.91|594.12|591.72|0
1637609710000|2021-11-22 19:35:10|594.49|592.09|595.42|593.02|595.42|593.02|594.49|592.09|0
1637609720000|2021-11-22 19:35:20|595.61|593.21|595.42|593.02|595.61|593.21|595.42|593.02|0
1637609730000|2021-11-22 19:35:30|595.61|593.21|595.42|593.02|595.61|593.21|595.42|593.02|0
1637609740000|2021-11-22 19:35:40|595.61|593.21|595.42|593.02|595.61|593.21|595.42|593.02|0
1637609750000|2021-11-22 19:35:50|595.61|593.21|595.98|593.58|595.98|593.58|595.61|593.21|0
1637609760000|2021-11-22 19:36:00|595.8|593.4|595.8|593.4|595.98|593.58|595.8|593.4|0
1637609780000|2021-11-22 19:36:20|595.61|593.21|595.61|593.21|595.8|593.4|595.61|593.21|0
1637609790000|2021-11-22 19:36:30|595.42|593.02|595.42|593.02|595.42|593.02|595.42|593.02|0
1637609800000|2021-11-22 19:36:40|595.24|592.84|595.42|593.02|595.42|593.02|595.24|592.84|0
1637609810000|2021-11-22 19:36:50|595.61|593.21|595.8|593.4|595.8|593.4|595.61|593.21|0
1637609830000|2021-11-22 19:37:10|595.98|593.58|595.8|593.4|595.98|593.58|595.8|593.4|0
1637609840000|2021-11-22 19:37:20|595.61|593.21|595.61|593.21|595.8|593.4|595.61|593.21|0
1637609850000|2021-11-22 19:37:30|595.42|593.02|595.61|593.21|595.61|593.21|595.42|593.02|0
1637609860000|2021-11-22 19:37:40|595.42|593.02|595.61|593.21|595.61|593.21|595.42|593.02|0
1637609870000|2021-11-22 19:37:50|595.42|593.02|595.42|593.02|595.42|593.02|595.42|593.02|0
1637609880000|2021-11-22 19:38:00|595.61|593.21|595.61|593.21|595.61|593.21|595.61|593.21|0
1637609900000|2021-11-22 19:38:20|595.42|593.02|595.8|593.4|595.8|593.4|595.42|593.02|0
1637609910000|2021-11-22 19:38:30|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1637609920000|2021-11-22 19:38:40|596.17|593.77|596.35|593.95|596.35|593.95|596.17|593.77|0
1637609930000|2021-11-22 19:38:50|596.17|593.77|596.35|593.95|596.35|593.95|596.17|593.77|0
1637609950000|2021-11-22 19:39:10|596.17|593.77|596.35|593.95|596.35|593.95|596.17|593.77|0
1637609960000|2021-11-22 19:39:20|596.17|593.77|595.98|593.58|596.17|593.77|595.98|593.58|0
1637609970000|2021-11-22 19:39:30|595.8|593.4|595.8|593.4|595.8|593.4|595.8|593.4|0
1637609980000|2021-11-22 19:39:40|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1637609990000|2021-11-22 19:39:50|596.17|593.77|596.17|593.77|596.17|593.77|596.17|593.77|0
1637610000000|2021-11-22 19:40:00|595.98|593.58|595.98|593.58|596.17|593.77|595.98|593.58|0
1637610010000|2021-11-22 19:40:10|596.17|593.77|596.17|593.77|596.17|593.77|596.17|593.77|0
1637610020000|2021-11-22 19:40:20|595.98|593.58|595.79|593.39|596.17|593.77|595.79|593.39|0
1637610030000|2021-11-22 19:40:30|595.98|593.58|595.61|593.21|595.98|593.58|595.61|593.21|0
1637610040000|2021-11-22 19:40:40|595.7|593.3|595.79|593.39|595.79|593.39|595.7|593.3|0
1637610050000|2021-11-22 19:40:50|595.61|593.21|595.42|593.02|595.61|593.21|595.42|593.02|0
1637610060000|2021-11-22 19:41:00|595.61|593.21|595.61|593.21|595.61|593.21|595.42|593.02|0
1637610070000|2021-11-22 19:41:10|595.42|593.02|595.42|593.02|595.42|593.02|595.24|592.84|0
1637610080000|2021-11-22 19:41:20|595.79|593.39|595.79|593.39|595.79|593.39|595.79|593.39|0
1637610090000|2021-11-22 19:41:30|596.17|593.77|596.17|593.77|596.17|593.77|596.17|593.77|0
1637610100000|2021-11-22 19:41:40|596.35|593.95|596.54|594.14|596.54|594.14|596.35|593.95|0
1637610110000|2021-11-22 19:41:50|596.72|594.32|596.35|593.95|596.72|594.32|596.26|593.86|0
1637610120000|2021-11-22 19:42:00|596.54|594.14|596.35|593.95|596.54|594.14|596.35|593.95|0
1637610130000|2021-11-22 19:42:10|596.44|594.04|596.35|593.95|596.54|594.14|596.35|593.95|0
1637610140000|2021-11-22 19:42:20|596.17|593.77|596.17|593.77|596.17|593.77|596.17|593.77|0
1637610150000|2021-11-22 19:42:30|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1637610160000|2021-11-22 19:42:40|596.17|593.77|595.98|593.58|596.17|593.77|595.98|593.58|0
1637610170000|2021-11-22 19:42:50|596.17|593.77|595.98|593.58|596.17|593.77|595.98|593.58|0
1637610180000|2021-11-22 19:43:00|596.17|593.77|596.17|593.77|596.17|593.77|595.98|593.58|0
1637610190000|2021-11-22 19:43:10|596.35|593.95|596.17|593.77|596.35|593.95|596.17|593.77|0
1637610210000|2021-11-22 19:43:30|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1637610220000|2021-11-22 19:43:40|596.17|593.77|596.17|593.77|596.17|593.77|596.17|593.77|0
1637610230000|2021-11-22 19:43:50|596.35|593.95|596.17|593.77|596.35|593.95|595.98|593.58|0
1637610240000|2021-11-22 19:44:00|595.98|593.58|596.35|593.95|596.35|593.95|595.98|593.58|0
1637610250000|2021-11-22 19:44:10|596.54|594.14|596.54|594.14|596.54|594.14|596.35|593.95|0
1637610260000|2021-11-22 19:44:20|596.35|593.95|596.17|593.77|596.35|593.95|596.17|593.77|0
1637610270000|2021-11-22 19:44:30|596.35|593.95|596.35|593.95|596.35|593.95|596.17|593.77|0
1637610280000|2021-11-22 19:44:40|596.17|593.77|595.98|593.58|596.17|593.77|595.98|593.58|0
1637610290000|2021-11-22 19:44:50|596.16|593.76|596.16|593.76|596.16|593.76|596.16|593.76|0
1637610300000|2021-11-22 19:45:00|596.35|593.95|596.16|593.76|596.54|594.14|596.16|593.76|0
1637610310000|2021-11-22 19:45:10|595.98|593.58|596.35|593.95|596.35|593.95|595.98|593.58|0
1637610320000|2021-11-22 19:45:20|596.16|593.76|595.98|593.58|596.16|593.76|595.98|593.58|0
1637610330000|2021-11-22 19:45:30|595.79|593.39|595.98|593.58|595.98|593.58|595.79|593.39|0
1637610350000|2021-11-22 19:45:50|595.79|593.39|595.98|593.58|595.98|593.58|595.79|593.39|0
1637610360000|2021-11-22 19:46:00|595.79|593.39|595.61|593.21|595.98|593.58|595.61|593.21|0
1637610370000|2021-11-22 19:46:10|595.79|593.39|595.79|593.39|595.79|593.39|595.79|593.39|0
1637610380000|2021-11-22 19:46:20|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1637610390000|2021-11-22 19:46:30|596.16|593.76|596.16|593.76|596.16|593.76|595.98|593.58|0
1637610400000|2021-11-22 19:46:40|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1637610410000|2021-11-22 19:46:50|596.44|594.04|596.54|594.14|596.72|594.32|596.44|594.04|0
1637610420000|2021-11-22 19:47:00|596.35|593.95|596.54|594.14|596.54|594.14|596.35|593.95|0
1637610430000|2021-11-22 19:47:10|596.35|593.95|596.54|594.14|596.54|594.14|596.35|593.95|0
1637610440000|2021-11-22 19:47:20|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1637610460000|2021-11-22 19:47:40|596.54|594.14|596.72|594.32|596.72|594.32|596.54|594.14|0
1637610470000|2021-11-22 19:47:50|596.91|594.51|596.91|594.51|597.09|594.69|596.91|594.51|0
1637610480000|2021-11-22 19:48:00|597.09|594.69|598.03|595.63|598.03|595.63|597.09|594.69|0
1637610490000|2021-11-22 19:48:10|598.21|595.81|597.84|595.44|598.21|595.81|597.84|595.44|0
1637610500000|2021-11-22 19:48:20|597.65|595.25|597.47|595.07|597.65|595.25|597.47|595.07|0
1637610510000|2021-11-22 19:48:30|597.65|595.25|597.47|595.07|597.65|595.25|597.28|594.88|0
1637610520000|2021-11-22 19:48:40|597.28|594.88|597.28|594.88|597.28|594.88|597.09|594.69|0
1637610530000|2021-11-22 19:48:50|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1637610540000|2021-11-22 19:49:00|597.65|595.25|597.47|595.07|597.65|595.25|597.47|595.07|0
1637610550000|2021-11-22 19:49:10|597.65|595.25|597.28|594.88|597.65|595.25|597.28|594.88|0
1637610560000|2021-11-22 19:49:20|597.47|595.07|597.28|594.88|597.47|595.07|597.28|594.88|0
1637610570000|2021-11-22 19:49:30|597.47|595.07|597.65|595.25|597.65|595.25|597.47|595.07|0
1637610580000|2021-11-22 19:49:40|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1637610590000|2021-11-22 19:49:50|597.65|595.25|597.47|595.07|597.65|595.25|597.47|595.07|0
1637610600000|2021-11-22 19:50:00|597.65|595.25|597.84|595.44|597.84|595.44|597.65|595.25|0
1637610610000|2021-11-22 19:50:10|598.03|595.63|597.84|595.44|598.03|595.63|597.84|595.44|0
1637610620000|2021-11-22 19:50:20|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1637610630000|2021-11-22 19:50:30|597.84|595.44|597.84|595.44|597.84|595.44|597.84|595.44|0
1637610640000|2021-11-22 19:50:40|598.02|595.62|597.65|595.25|598.02|595.62|597.65|595.25|0
1637610650000|2021-11-22 19:50:50|597.84|595.44|597.84|595.44|597.84|595.44|597.84|595.44|0
1637610660000|2021-11-22 19:51:00|598.02|595.62|598.21|595.81|598.21|595.81|598.02|595.62|0
1637610670000|2021-11-22 19:51:10|598.02|595.62|598.4|596|598.4|596|598.02|595.62|0
1637610680000|2021-11-22 19:51:20|598.3|595.9|598.4|596|598.4|596|598.21|595.81|0
1637610690000|2021-11-22 19:51:30|598.21|595.81|598.4|596|598.4|596|598.21|595.81|0
1637610700000|2021-11-22 19:51:40|598.58|596.18|598.77|596.37|598.77|596.37|598.58|596.18|0
1637610710000|2021-11-22 19:51:50|598.96|596.56|598.77|596.37|598.96|596.56|598.77|596.37|0
1637610720000|2021-11-22 19:52:00|598.96|596.56|598.96|596.56|598.96|596.56|598.77|596.37|0
1637610730000|2021-11-22 19:52:10|598.77|596.37|598.77|596.37|598.77|596.37|598.77|596.37|0
1637610740000|2021-11-22 19:52:20|598.58|596.18|598.77|596.37|598.77|596.37|598.58|596.18|0
1637610750000|2021-11-22 19:52:30|598.96|596.56|598.77|596.37|598.96|596.56|598.77|596.37|0
1637610760000|2021-11-22 19:52:40|598.58|596.18|598.58|596.18|598.77|596.37|598.58|596.18|0
1637610770000|2021-11-22 19:52:50|598.77|596.37|598.58|596.18|598.77|596.37|598.4|596|0
1637610780000|2021-11-22 19:53:00|598.77|596.37|598.58|596.18|598.77|596.37|598.58|596.18|0
1637610790000|2021-11-22 19:53:10|598.77|596.37|598.77|596.37|598.96|596.56|598.77|596.37|0
1637610800000|2021-11-22 19:53:20|598.96|596.56|598.96|596.56|598.96|596.56|598.96|596.56|0
1637610820000|2021-11-22 19:53:40|599.14|596.74|599.14|596.74|599.14|596.74|598.96|596.56|0
1637610830000|2021-11-22 19:53:50|598.96|596.56|599.14|596.74|599.14|596.74|598.96|596.56|0
1637610840000|2021-11-22 19:54:00|598.96|596.56|599.33|596.93|599.33|596.93|598.96|596.56|0
1637610850000|2021-11-22 19:54:10|599.14|596.74|599.33|596.93|599.33|596.93|599.14|596.74|0
1637610870000|2021-11-22 19:54:30|599.52|597.12|599.33|596.93|599.52|597.12|599.33|596.93|0
1637610890000|2021-11-22 19:54:50|599.51|597.11|600.77|598.37|600.77|598.37|599.51|597.11|0
1637610900000|2021-11-22 19:55:00|600.59|598.19|599.64|597.24|600.77|598.37|599.64|597.24|0
1637610910000|2021-11-22 19:55:10|599.82|597.42|599.64|597.24|599.82|597.42|599.64|597.24|0
1637610920000|2021-11-22 19:55:20|599.26|596.86|599.08|596.68|599.26|596.86|599.08|596.68|0
1637610930000|2021-11-22 19:55:30|599.26|596.86|599.45|597.05|599.45|597.05|599.08|596.68|0
1637610940000|2021-11-22 19:55:40|599.26|596.86|599.08|596.68|599.26|596.86|599.08|596.68|0
1637610950000|2021-11-22 19:55:50|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1637610960000|2021-11-22 19:56:00|599.08|596.68|598.89|596.49|599.08|596.68|598.89|596.49|0
1637610970000|2021-11-22 19:56:10|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1637610980000|2021-11-22 19:56:20|598.89|596.49|599.08|596.68|599.08|596.68|598.89|596.49|0
1637610990000|2021-11-22 19:56:30|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1637611000000|2021-11-22 19:56:40|598.7|596.3|599.08|596.68|599.08|596.68|598.7|596.3|0
1637611010000|2021-11-22 19:56:50|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1637611020000|2021-11-22 19:57:00|599.08|596.68|599.26|596.86|599.26|596.86|599.08|596.68|0
1637611030000|2021-11-22 19:57:10|599.08|596.68|599.26|596.86|599.26|596.86|599.08|596.68|0
1637611050000|2021-11-22 19:57:30|599.08|596.68|599.26|596.86|599.26|596.86|599.08|596.68|0
1637611070000|2021-11-22 19:57:50|599.08|596.68|599.26|596.86|599.26|596.86|599.08|596.68|0
1637611080000|2021-11-22 19:58:00|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1637611100000|2021-11-22 19:58:20|598.89|596.49|598.7|596.3|598.89|596.49|598.7|596.3|0
1637611110000|2021-11-22 19:58:30|598.89|596.49|598.7|596.3|598.89|596.49|598.7|596.3|0
1637611120000|2021-11-22 19:58:40|598.89|596.49|598.7|596.3|598.89|596.49|598.7|596.3|0
1637611130000|2021-11-22 19:58:50|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1637611140000|2021-11-22 19:59:00|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1637611150000|2021-11-22 19:59:10|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1637611160000|2021-11-22 19:59:20|598.7|596.3|598.89|596.49|598.89|596.49|598.7|596.3|0
1637611170000|2021-11-22 19:59:30|598.7|596.3|598.33|595.93|598.7|596.3|598.33|595.93|0
1637611180000|2021-11-22 19:59:40|598.14|595.74|598.52|596.12|598.52|596.12|598.14|595.74|0
1637611190000|2021-11-22 19:59:50|598.33|595.93|599.08|596.68|599.08|596.68|598.33|595.93|0
1637611200000|2021-11-22 20:00:00|599.26|596.86|599.08|596.68|599.26|596.86|599.08|596.68|0
1637611210000|2021-11-22 20:00:10|598.89|596.49|598.7|596.3|598.89|596.49|598.7|596.3|0
1637611220000|2021-11-22 20:00:20|598.52|596.12|598.52|596.12|598.7|596.3|598.52|596.12|0
1637611230000|2021-11-22 20:00:30|598.33|595.93|598.7|596.3|598.7|596.3|598.33|595.93|0
1637611240000|2021-11-22 20:00:40|598.52|596.12|598.33|595.93|598.52|596.12|598.33|595.93|0
1637611250000|2021-11-22 20:00:50|598.52|596.12|598.33|595.93|598.52|596.12|598.33|595.93|0
1637611260000|2021-11-22 20:01:00|598.14|595.74|598.14|595.74|598.14|595.74|597.96|595.56|0
1637611270000|2021-11-22 20:01:10|598.33|595.93|598.14|595.74|598.33|595.93|598.14|595.74|0
1637611280000|2021-11-22 20:01:20|598.52|596.12|598.33|595.93|598.52|596.12|598.33|595.93|0
1637611290000|2021-11-22 20:01:30|598.7|596.3|598.89|596.49|598.89|596.49|598.7|596.3|0
1637611300000|2021-11-22 20:01:40|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1637611310000|2021-11-22 20:01:50|599.26|596.86|599.63|597.23|599.63|597.23|599.26|596.86|0
1637611320000|2021-11-22 20:02:00|599.82|597.42|599.82|597.42|599.82|597.42|599.63|597.23|0
1637611330000|2021-11-22 20:02:10|599.72|597.32|599.72|597.32|599.72|597.32|599.45|597.05|0
1637611340000|2021-11-22 20:02:20|599.63|597.23|599.63|597.23|599.82|597.42|599.63|597.23|0
1637611350000|2021-11-22 20:02:30|599.82|597.42|599.82|597.42|599.82|597.42|599.82|597.42|0
1637611360000|2021-11-22 20:02:40|600.01|597.61|600.38|597.98|600.38|597.98|600.01|597.61|0
1637611370000|2021-11-22 20:02:50|600.57|598.17|600.57|598.17|600.57|598.17|600.38|597.98|0
1637611380000|2021-11-22 20:03:00|600.38|597.98|600.38|597.98|600.57|598.17|600.38|597.98|0
1637611390000|2021-11-22 20:03:10|600.57|598.17|600.57|598.17|600.57|598.17|600.57|598.17|0
1637611400000|2021-11-22 20:03:20|600.75|598.35|600.75|598.35|600.75|598.35|600.75|598.35|0
1637611410000|2021-11-22 20:03:30|600.94|598.54|601.13|598.73|601.13|598.73|600.94|598.54|0
1637611420000|2021-11-22 20:03:40|601.31|598.91|601.87|599.47|601.87|599.47|601.31|598.91|0
1637611430000|2021-11-22 20:03:50|602.06|599.66|601.87|599.47|602.06|599.66|601.87|599.47|0
1637611440000|2021-11-22 20:04:00|601.69|599.29|601.69|599.29|601.87|599.47|601.69|599.29|0
1637611450000|2021-11-22 20:04:10|601.87|599.47|601.5|599.1|601.87|599.47|601.5|599.1|0
1637611460000|2021-11-22 20:04:20|601.69|599.29|601.87|599.47|602.06|599.66|601.69|599.29|0
1637611470000|2021-11-22 20:04:30|601.69|599.29|601.31|598.91|601.69|599.29|601.31|598.91|0
1637611480000|2021-11-22 20:04:40|601.5|599.1|601.31|598.91|601.5|599.1|601.13|598.73|0
1637611490000|2021-11-22 20:04:50|601.13|598.73|601.31|598.91|601.31|598.91|601.13|598.73|0
1637611500000|2021-11-22 20:05:00|601.5|599.1|601.31|598.91|601.5|599.1|601.31|598.91|0
1637611510000|2021-11-22 20:05:10|601.13|598.73|601.31|598.91|601.5|599.1|601.13|598.73|0
1637611520000|2021-11-22 20:05:20|601.13|598.73|600.94|598.54|601.13|598.73|600.94|598.54|0
1637611530000|2021-11-22 20:05:30|600.75|598.35|600.57|598.17|600.75|598.35|600.57|598.17|0
1637611540000|2021-11-22 20:05:40|600.75|598.35|600.94|598.54|600.94|598.54|600.57|598.17|0
1637611550000|2021-11-22 20:05:50|601.13|598.73|600.94|598.54|601.13|598.73|600.94|598.54|0
1637611560000|2021-11-22 20:06:00|601.13|598.73|601.13|598.73|601.13|598.73|600.94|598.54|0
1637611570000|2021-11-22 20:06:10|600.94|598.54|601.31|598.91|601.31|598.91|600.94|598.54|0
1637611580000|2021-11-22 20:06:20|600.94|598.54|601.31|598.91|601.31|598.91|600.94|598.54|0
1637611590000|2021-11-22 20:06:30|601.13|598.73|601.13|598.73|601.31|598.91|601.13|598.73|0
1637611600000|2021-11-22 20:06:40|601.31|598.91|601.13|598.73|601.31|598.91|601.13|598.73|0
1637611620000|2021-11-22 20:07:00|601.31|598.91|601.31|598.91|601.31|598.91|601.13|598.73|0
1637611630000|2021-11-22 20:07:10|601.13|598.73|601.31|598.91|601.31|598.91|601.13|598.73|0
1637611640000|2021-11-22 20:07:20|601.5|599.1|601.5|599.1|601.5|599.1|601.5|599.1|0
1637611650000|2021-11-22 20:07:30|601.69|599.29|601.69|599.29|601.69|599.29|601.69|599.29|0
1637611660000|2021-11-22 20:07:40|601.5|599.1|601.5|599.1|601.69|599.29|601.5|599.1|0
1637611670000|2021-11-22 20:07:50|601.59|599.19|601.69|599.29|601.69|599.29|601.5|599.1|0
1637611680000|2021-11-22 20:08:00|601.5|599.1|601.87|599.47|601.87|599.47|601.5|599.1|0
1637611700000|2021-11-22 20:08:20|601.69|599.29|601.31|598.91|601.69|599.29|601.31|598.91|0
1637611710000|2021-11-22 20:08:30|601.13|598.73|601.31|598.91|601.5|599.1|601.13|598.73|0
1637611720000|2021-11-22 20:08:40|601.13|598.73|601.13|598.73|601.13|598.73|601.13|598.73|0
1637611730000|2021-11-22 20:08:50|601.31|598.91|601.5|599.1|601.69|599.29|601.31|598.91|0
1637611740000|2021-11-22 20:09:00|601.69|599.29|601.69|599.29|601.87|599.47|601.69|599.29|0
1637611750000|2021-11-22 20:09:10|601.87|599.47|601.87|599.47|602.06|599.66|601.87|599.47|0
1637611760000|2021-11-22 20:09:20|601.69|599.29|601.69|599.29|601.69|599.29|601.69|599.29|0
1637611780000|2021-11-22 20:09:40|601.87|599.47|601.78|599.38|601.87|599.47|601.78|599.38|0
1637611790000|2021-11-22 20:09:50|601.69|599.29|601.87|599.47|601.87|599.47|601.69|599.29|0
1637611820000|2021-11-22 20:10:20|602.06|599.66|601.87|599.47|602.06|599.66|601.87|599.47|0
1637611830000|2021-11-22 20:10:30|602.06|599.66|601.87|599.47|602.06|599.66|601.87|599.47|0
1637611840000|2021-11-22 20:10:40|601.68|599.28|601.68|599.28|601.68|599.28|601.68|599.28|0
1637611850000|2021-11-22 20:10:50|601.87|599.47|601.87|599.47|601.87|599.47|601.87|599.47|0
1637611860000|2021-11-22 20:11:00|601.68|599.28|601.68|599.28|601.68|599.28|601.68|599.28|0
1637611870000|2021-11-22 20:11:10|601.87|599.47|602.06|599.66|602.06|599.66|601.87|599.47|0
1637611880000|2021-11-22 20:11:20|602.25|599.85|602.25|599.85|602.25|599.85|602.06|599.66|0
1637611890000|2021-11-22 20:11:30|602.06|599.66|602.06|599.66|602.06|599.66|601.87|599.47|0
1637611900000|2021-11-22 20:11:40|602.25|599.85|602.25|599.85|602.25|599.85|602.25|599.85|0
1637611910000|2021-11-22 20:11:50|602.06|599.66|602.81|600.41|602.81|600.41|602.06|599.66|0
1637611920000|2021-11-22 20:12:00|602.99|600.59|603.18|600.78|603.18|600.78|602.99|600.59|0
1637611930000|2021-11-22 20:12:10|603.37|600.97|603.55|601.15|603.55|601.15|603.37|600.97|0
1637611940000|2021-11-22 20:12:20|603.37|600.97|603.55|601.15|603.55|601.15|603.37|600.97|0
1637611950000|2021-11-22 20:12:30|603.74|601.34|603.18|600.78|603.74|601.34|603.18|600.78|0
1637611960000|2021-11-22 20:12:40|602.99|600.59|602.99|600.59|602.99|600.59|602.99|600.59|0
1637611970000|2021-11-22 20:12:50|603.18|600.78|602.99|600.59|603.18|600.78|602.99|600.59|0
1637611980000|2021-11-22 20:13:00|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1637611990000|2021-11-22 20:13:10|602.99|600.59|602.81|600.41|602.99|600.59|602.81|600.41|0
1637612000000|2021-11-22 20:13:20|602.43|600.03|601.87|599.47|602.43|600.03|601.87|599.47|0
1637612010000|2021-11-22 20:13:30|602.06|599.66|601.68|599.28|602.06|599.66|601.68|599.28|0
1637612020000|2021-11-22 20:13:40|601.5|599.1|601.5|599.1|601.68|599.28|601.31|598.91|0
1637612030000|2021-11-22 20:13:50|601.68|599.28|601.68|599.28|601.87|599.47|601.68|599.28|0
1637612040000|2021-11-22 20:14:00|601.87|599.47|601.68|599.28|601.87|599.47|601.68|599.28|0
1637612050000|2021-11-22 20:14:10|601.87|599.47|601.87|599.47|602.06|599.66|601.68|599.28|0
1637612060000|2021-11-22 20:14:20|600.75|598.35|600.75|598.35|600.75|598.35|600.75|598.35|0
1637612070000|2021-11-22 20:14:30|600.56|598.16|600.56|598.16|600.75|598.35|600.56|598.16|0
1637612080000|2021-11-22 20:14:40|600.38|597.98|600.75|598.35|600.75|598.35|600.38|597.98|0
1637612090000|2021-11-22 20:14:50|600.56|598.16|600.56|598.16|600.56|598.16|600.38|597.98|0
1637612100000|2021-11-22 20:15:00|600.19|597.79|600.19|597.79|600.19|597.79|600.19|597.79|0
1637612110000|2021-11-22 20:15:10|600.38|597.98|600.75|598.35|600.75|598.35|600.38|597.98|0
1637612120000|2021-11-22 20:15:20|600.56|598.16|600.75|598.35|600.75|598.35|600.56|598.16|0
1637612130000|2021-11-22 20:15:30|600.56|598.16|600.75|598.35|600.75|598.35|600.56|598.16|0
1637612140000|2021-11-22 20:15:40|600.56|598.16|600.38|597.98|600.56|598.16|600.38|597.98|0
1637612150000|2021-11-22 20:15:50|600.56|598.16|600.38|597.98|600.75|598.35|600.38|597.98|0
1637612160000|2021-11-22 20:16:00|600.56|598.16|600.75|598.35|600.75|598.35|600.56|598.16|0
1637612170000|2021-11-22 20:16:10|600.56|598.16|600|597.6|600.56|598.16|600|597.6|0
1637612180000|2021-11-22 20:16:20|600.19|597.79|600|597.6|600.19|597.79|600|597.6|0
1637612190000|2021-11-22 20:16:30|600.19|597.79|600.37|597.97|600.56|598.16|600.19|597.79|0
1637612200000|2021-11-22 20:16:40|600.56|598.16|600.56|598.16|600.75|598.35|600.56|598.16|0
1637612210000|2021-11-22 20:16:50|600.46|598.06|600.56|598.16|600.56|598.16|600.46|598.06|0
1637612220000|2021-11-22 20:17:00|600.19|597.79|599.81|597.41|600.19|597.79|599.81|597.41|0
1637612230000|2021-11-22 20:17:10|600|597.6|599.63|597.23|600|597.6|599.63|597.23|0
1637612240000|2021-11-22 20:17:20|599.81|597.41|599.81|597.41|599.81|597.41|599.81|597.41|0
1637612250000|2021-11-22 20:17:30|599.63|597.23|599.25|596.85|599.63|597.23|599.25|596.85|0
1637612260000|2021-11-22 20:17:40|599.07|596.67|599.07|596.67|599.07|596.67|599.07|596.67|0
1637612270000|2021-11-22 20:17:50|599.25|596.85|599.25|596.85|599.44|597.04|599.25|596.85|0
1637612280000|2021-11-22 20:18:00|599.07|596.67|599.25|596.85|599.44|597.04|599.07|596.67|0
1637612290000|2021-11-22 20:18:10|599.44|597.04|599.25|596.85|599.44|597.04|599.25|596.85|0
1637612300000|2021-11-22 20:18:20|599.44|597.04|599.25|596.85|599.44|597.04|599.25|596.85|0
1637612310000|2021-11-22 20:18:30|599.44|597.04|599.44|597.04|599.44|597.04|599.44|597.04|0
1637612330000|2021-11-22 20:18:50|599.63|597.23|599.44|597.04|599.63|597.23|599.44|597.04|0
1637612340000|2021-11-22 20:19:00|599.25|596.85|599.25|596.85|599.25|596.85|599.07|596.67|0
1637612350000|2021-11-22 20:19:10|599.07|596.67|598.88|596.48|599.07|596.67|598.88|596.48|0
1637612360000|2021-11-22 20:19:20|598.51|596.11|598.69|596.29|598.69|596.29|598.51|596.11|0
1637612380000|2021-11-22 20:19:40|598.78|596.38|598.69|596.29|598.78|596.38|598.69|596.29|0
1637612390000|2021-11-22 20:19:50|598.51|596.11|598.69|596.29|598.69|596.29|598.51|596.11|0
1637612400000|2021-11-22 20:20:00|598.88|596.48|599.44|597.04|599.44|597.04|598.88|596.48|0
1637612410000|2021-11-22 20:20:10|599.81|597.41|599.63|597.23|599.81|597.41|599.63|597.23|0
1637612420000|2021-11-22 20:20:20|599.81|597.41|599.81|597.41|599.81|597.41|599.81|597.41|0
1637612430000|2021-11-22 20:20:30|599.63|597.23|599.63|597.23|599.63|597.23|599.63|597.23|0
1637612440000|2021-11-22 20:20:40|599.44|597.04|599.25|596.85|599.44|597.04|599.25|596.85|0
1637612450000|2021-11-22 20:20:50|599.07|596.67|599.07|596.67|599.07|596.67|599.07|596.67|0
1637612460000|2021-11-22 20:21:00|599.25|596.85|599.44|597.04|599.44|597.04|599.25|596.85|0
1637612470000|2021-11-22 20:21:10|599.25|596.85|599.25|596.85|599.44|597.04|599.25|596.85|0
1637612480000|2021-11-22 20:21:20|599.44|597.04|599.25|596.85|599.44|597.04|599.25|596.85|0
1637612490000|2021-11-22 20:21:30|599.44|597.04|599.63|597.23|599.63|597.23|599.44|597.04|0
1637612500000|2021-11-22 20:21:40|599.44|597.04|599.63|597.23|599.63|597.23|599.44|597.04|0
1637612510000|2021-11-22 20:21:50|599.44|597.04|599.63|597.23|599.63|597.23|599.44|597.04|0
1637612520000|2021-11-22 20:22:00|599.81|597.41|599.25|596.85|599.81|597.41|599.25|596.85|0
1637612530000|2021-11-22 20:22:10|599.63|597.23|599.07|596.67|599.63|597.23|599.07|596.67|0
1637612540000|2021-11-22 20:22:20|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1637612550000|2021-11-22 20:22:30|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1637612560000|2021-11-22 20:22:40|598.41|596.01|598.32|595.92|598.51|596.11|598.32|595.92|0
1637612570000|2021-11-22 20:22:50|598.51|596.11|598.69|596.29|598.69|596.29|598.51|596.11|0
1637612580000|2021-11-22 20:23:00|598.51|596.11|599.25|596.85|599.25|596.85|598.51|596.11|0
1637612590000|2021-11-22 20:23:10|599.07|596.67|599.25|596.85|599.44|597.04|599.07|596.67|0
1637612600000|2021-11-22 20:23:20|599.07|596.67|599.07|596.67|599.07|596.67|599.07|596.67|0
1637612610000|2021-11-22 20:23:30|599.25|596.85|598.78|596.38|599.25|596.85|598.69|596.29|0
1637612620000|2021-11-22 20:23:40|598.69|596.29|598.88|596.48|598.88|596.48|598.69|596.29|0
1637612630000|2021-11-22 20:23:50|598.69|596.29|598.51|596.11|598.69|596.29|598.51|596.11|0
1637612640000|2021-11-22 20:24:00|598.69|596.29|598.51|596.11|598.69|596.29|598.51|596.11|0
1637612650000|2021-11-22 20:24:10|598.32|595.92|597.95|595.55|598.32|595.92|597.95|595.55|0
1637612660000|2021-11-22 20:24:20|598.13|595.73|597.76|595.36|598.13|595.73|597.76|595.36|0
1637612670000|2021-11-22 20:24:30|597.95|595.55|598.13|595.73|598.32|595.92|597.95|595.55|0
1637612680000|2021-11-22 20:24:40|597.95|595.55|598.32|595.92|598.32|595.92|597.95|595.55|0
1637612700000|2021-11-22 20:25:00|598.51|596.11|598.32|595.92|598.51|596.11|598.32|595.92|0
1637612710000|2021-11-22 20:25:10|598.51|596.11|598.69|596.29|598.69|596.29|598.51|596.11|0
1637612720000|2021-11-22 20:25:20|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1637612730000|2021-11-22 20:25:30|598.69|596.29|598.5|596.1|598.69|596.29|598.5|596.1|0
1637612740000|2021-11-22 20:25:40|598.69|596.29|598.5|596.1|598.69|596.29|598.5|596.1|0
1637612750000|2021-11-22 20:25:50|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1637612760000|2021-11-22 20:26:00|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1637612770000|2021-11-22 20:26:10|598.32|595.92|597.95|595.55|598.32|595.92|597.95|595.55|0
1637612780000|2021-11-22 20:26:20|597.76|595.36|597.95|595.55|597.95|595.55|597.76|595.36|0
1637612790000|2021-11-22 20:26:30|597.76|595.36|597.76|595.36|597.95|595.55|597.76|595.36|0
1637612800000|2021-11-22 20:26:40|597.95|595.55|597.76|595.36|598.13|595.73|597.76|595.36|0
1637612820000|2021-11-22 20:27:00|597.57|595.17|597.2|594.8|597.76|595.36|597.2|594.8|0
1637612830000|2021-11-22 20:27:10|597.01|594.61|597.01|594.61|597.01|594.61|597.01|594.61|0
1637612840000|2021-11-22 20:27:20|596.83|594.43|597.01|594.61|597.01|594.61|596.64|594.24|0
1637612850000|2021-11-22 20:27:30|597.2|594.8|597.01|594.61|597.2|594.8|597.01|594.61|0
1637612860000|2021-11-22 20:27:40|597.1|594.7|597.2|594.8|597.2|594.8|597.1|594.7|0
1637612870000|2021-11-22 20:27:50|597.01|594.61|597.01|594.61|597.01|594.61|596.83|594.43|0
1637612880000|2021-11-22 20:28:00|597.39|594.99|597.01|594.61|597.39|594.99|597.01|594.61|0
1637612890000|2021-11-22 20:28:10|596.64|594.24|596.83|594.43|596.83|594.43|596.64|594.24|0
1637612900000|2021-11-22 20:28:20|596.64|594.24|596.08|593.68|596.64|594.24|596.08|593.68|0
1637612910000|2021-11-22 20:28:30|596.27|593.87|595.9|593.5|596.45|594.05|595.9|593.5|0
1637612920000|2021-11-22 20:28:40|595.71|593.31|595.71|593.31|595.71|593.31|595.71|593.31|0
1637612930000|2021-11-22 20:28:50|595.9|593.5|596.08|593.68|596.08|593.68|595.71|593.31|0
1637612940000|2021-11-22 20:29:00|596.27|593.87|596.45|594.05|596.64|594.24|596.27|593.87|0
1637612950000|2021-11-22 20:29:10|596.27|593.87|596.08|593.68|596.27|593.87|596.08|593.68|0
1637612960000|2021-11-22 20:29:20|596.45|594.05|596.45|594.05|596.64|594.24|596.45|594.05|0
1637612970000|2021-11-22 20:29:30|596.64|594.24|596.27|593.87|596.64|594.24|596.27|593.87|0
1637612980000|2021-11-22 20:29:40|596.08|593.68|596.08|593.68|596.08|593.68|596.08|593.68|0
1637612990000|2021-11-22 20:29:50|596.27|593.87|595.71|593.31|596.27|593.87|595.71|593.31|0
1637613000000|2021-11-22 20:30:00|595.52|593.12|595.52|593.12|595.52|593.12|595.52|593.12|0
1637613010000|2021-11-22 20:30:10|595.71|593.31|595.52|593.12|595.71|593.31|595.52|593.12|0
1637613020000|2021-11-22 20:30:20|595.71|593.31|595.71|593.31|595.89|593.49|595.71|593.31|0
1637613030000|2021-11-22 20:30:30|595.52|593.12|595.15|592.75|595.52|593.12|595.15|592.75|0
1637613040000|2021-11-22 20:30:40|594.96|592.56|594.96|592.56|594.96|592.56|594.78|592.38|0
1637613050000|2021-11-22 20:30:50|594.78|592.38|594.78|592.38|594.78|592.38|594.59|592.19|0
1637613060000|2021-11-22 20:31:00|595.15|592.75|595.15|592.75|595.15|592.75|595.15|592.75|0
1637613070000|2021-11-22 20:31:10|595.34|592.94|595.71|593.31|595.71|593.31|595.34|592.94|0
1637613080000|2021-11-22 20:31:20|595.89|593.49|595.89|593.49|595.89|593.49|595.71|593.31|0
1637613090000|2021-11-22 20:31:30|595.52|593.12|595.52|593.12|595.52|593.12|595.52|593.12|0
1637613100000|2021-11-22 20:31:40|595.71|593.31|595.52|593.12|595.89|593.49|595.52|593.12|0
1637613110000|2021-11-22 20:31:50|595.34|592.94|595.34|592.94|595.34|592.94|595.34|592.94|0
1637613120000|2021-11-22 20:32:00|595.15|592.75|594.96|592.56|595.15|592.75|594.96|592.56|0
1637613130000|2021-11-22 20:32:10|594.78|592.38|594.96|592.56|595.15|592.75|594.78|592.38|0
1637613140000|2021-11-22 20:32:20|595.15|592.75|595.52|593.12|595.52|593.12|595.15|592.75|0
1637613150000|2021-11-22 20:32:30|595.71|593.31|595.89|593.49|595.89|593.49|595.71|593.31|0
1637613160000|2021-11-22 20:32:40|595.71|593.31|595.89|593.49|595.89|593.49|595.71|593.31|0
1637613170000|2021-11-22 20:32:50|595.71|593.31|595.71|593.31|595.71|593.31|595.71|593.31|0
1637613180000|2021-11-22 20:33:00|595.52|593.12|595.52|593.12|595.52|593.12|595.52|593.12|0
1637613190000|2021-11-22 20:33:10|595.33|592.93|595.33|592.93|595.33|592.93|595.33|592.93|0
1637613200000|2021-11-22 20:33:20|595.52|593.12|595.15|592.75|595.52|593.12|595.15|592.75|0
1637613210000|2021-11-22 20:33:30|595.33|592.93|595.15|592.75|595.33|592.93|595.15|592.75|0
1637613220000|2021-11-22 20:33:40|594.96|592.56|595.15|592.75|595.15|592.75|594.96|592.56|0
1637613230000|2021-11-22 20:33:50|594.96|592.56|595.15|592.75|595.15|592.75|594.96|592.56|0
1637613240000|2021-11-22 20:34:00|594.96|592.56|594.96|592.56|594.96|592.56|594.78|592.38|0
1637613250000|2021-11-22 20:34:10|594.78|592.38|595.15|592.75|595.15|592.75|594.78|592.38|0
1637613260000|2021-11-22 20:34:20|595.33|592.93|595.33|592.93|595.33|592.93|595.33|592.93|0
1637613270000|2021-11-22 20:34:30|595.52|593.12|595.15|592.75|595.52|593.12|595.15|592.75|0
1637613280000|2021-11-22 20:34:40|595.33|592.93|595.52|593.12|595.52|593.12|595.33|592.93|0
1637613290000|2021-11-22 20:34:50|595.33|592.93|595.33|592.93|595.33|592.93|595.33|592.93|0
1637613300000|2021-11-22 20:35:00|594.96|592.56|595.52|593.12|595.52|593.12|594.96|592.56|0
1637613310000|2021-11-22 20:35:10|595.71|593.31|596.08|593.68|596.08|593.68|595.71|593.31|0
1637613330000|2021-11-22 20:35:30|596.26|593.86|596.08|593.68|596.26|593.86|596.08|593.68|0
1637613340000|2021-11-22 20:35:40|595.89|593.49|596.08|593.68|596.08|593.68|595.89|593.49|0
1637613350000|2021-11-22 20:35:50|595.89|593.49|595.71|593.31|595.89|593.49|595.71|593.31|0
1637613360000|2021-11-22 20:36:00|595.52|593.12|595.42|593.02|595.52|593.12|595.33|592.93|0
1637613370000|2021-11-22 20:36:10|595.33|592.93|594.59|592.19|595.33|592.93|594.59|592.19|0
1637613380000|2021-11-22 20:36:20|594.4|592|594.4|592|594.4|592|594.4|592|0
1637613390000|2021-11-22 20:36:30|594.59|592.19|594.78|592.38|594.78|592.38|594.59|592.19|0
1637613400000|2021-11-22 20:36:40|594.59|592.19|594.03|591.63|594.59|592.19|594.03|591.63|0
1637613410000|2021-11-22 20:36:50|593.93|591.53|593.66|591.26|593.93|591.53|593.47|591.07|0
1637613420000|2021-11-22 20:37:00|593.85|591.45|593.66|591.26|593.85|591.45|593.66|591.26|0
1637613430000|2021-11-22 20:37:10|594.03|591.63|594.4|592|594.4|592|594.03|591.63|0
1637613440000|2021-11-22 20:37:20|594.22|591.82|594.22|591.82|594.22|591.82|594.22|591.82|0
1637613450000|2021-11-22 20:37:30|594.03|591.63|594.4|592|594.4|592|594.03|591.63|0
1637613460000|2021-11-22 20:37:40|594.03|591.63|594.03|591.63|594.22|591.82|594.03|591.63|0
1637613470000|2021-11-22 20:37:50|594.22|591.82|593.84|591.44|594.22|591.82|593.84|591.44|0
1637613480000|2021-11-22 20:38:00|593.66|591.26|593.66|591.26|593.66|591.26|593.66|591.26|0
1637613490000|2021-11-22 20:38:10|594.03|591.63|594.03|591.63|594.03|591.63|594.03|591.63|0
1637613500000|2021-11-22 20:38:20|593.84|591.44|593.66|591.26|593.84|591.44|593.66|591.26|0
1637613510000|2021-11-22 20:38:30|594.03|591.63|593.66|591.26|594.03|591.63|593.66|591.26|0
1637613520000|2021-11-22 20:38:40|593.84|591.44|593.66|591.26|593.84|591.44|593.47|591.07|0
1637613530000|2021-11-22 20:38:50|593.84|591.44|593.47|591.07|593.84|591.44|593.47|591.07|0
1637613540000|2021-11-22 20:39:00|593.66|591.26|593.66|591.26|593.66|591.26|593.66|591.26|0
1637613550000|2021-11-22 20:39:10|593.84|591.44|593.84|591.44|594.03|591.63|593.84|591.44|0
1637613560000|2021-11-22 20:39:20|593.47|591.07|593.47|591.07|593.47|591.07|593.47|591.07|0
1637613580000|2021-11-22 20:39:40|593.66|591.26|592.92|590.52|593.66|591.26|592.92|590.52|0
1637613590000|2021-11-22 20:39:50|592.73|590.33|592.73|590.33|592.92|590.52|592.73|590.33|0
1637613600000|2021-11-22 20:40:00|593.1|590.7|593.1|590.7|593.1|590.7|592.91|590.51|0
1637613610000|2021-11-22 20:40:10|593.29|590.89|593.47|591.07|593.47|591.07|593.29|590.89|0
1637613620000|2021-11-22 20:40:20|593.29|590.89|592.73|590.33|593.47|591.07|592.73|590.33|0
1637613630000|2021-11-22 20:40:30|592.91|590.51|592.73|590.33|592.91|590.51|592.73|590.33|0
1637613640000|2021-11-22 20:40:40|592.54|590.14|592.54|590.14|592.73|590.33|592.54|590.14|0
1637613650000|2021-11-22 20:40:50|592.73|590.33|592.91|590.51|593.1|590.7|592.73|590.33|0
1637613660000|2021-11-22 20:41:00|593.1|590.7|592.36|589.96|593.1|590.7|592.36|589.96|0
1637613670000|2021-11-22 20:41:10|592.54|590.14|592.17|589.77|592.54|590.14|592.17|589.77|0
1637613680000|2021-11-22 20:41:20|592.36|589.96|592.36|589.96|592.36|589.96|592.17|589.77|0
1637613690000|2021-11-22 20:41:30|591.8|589.4|591.61|589.21|591.8|589.4|591.61|589.21|0
1637613700000|2021-11-22 20:41:40|591.43|589.03|591.43|589.03|591.61|589.21|591.43|589.03|0
1637613710000|2021-11-22 20:41:50|591.24|588.84|591.06|588.66|591.24|588.84|591.06|588.66|0
1637613720000|2021-11-22 20:42:00|590.87|588.47|590.69|588.29|591.06|588.66|590.69|588.29|0
1637613730000|2021-11-22 20:42:10|590.5|588.1|590.69|588.29|590.69|588.29|590.5|588.1|0
1637613740000|2021-11-22 20:42:20|591.06|588.66|591.24|588.84|591.24|588.84|591.06|588.66|0
1637613750000|2021-11-22 20:42:30|590.69|588.29|590.69|588.29|590.69|588.29|590.5|588.1|0
1637613760000|2021-11-22 20:42:40|590.5|588.1|590.87|588.47|590.87|588.47|590.5|588.1|0
1637613770000|2021-11-22 20:42:50|590.69|588.29|590.69|588.29|590.69|588.29|590.69|588.29|0
1637613780000|2021-11-22 20:43:00|590.32|587.92|589.39|586.99|590.32|587.92|589.39|586.99|0
1637613790000|2021-11-22 20:43:10|589.57|587.17|589.2|586.8|589.76|587.36|589.2|586.8|0
1637613800000|2021-11-22 20:43:20|589.02|586.62|589.02|586.62|589.2|586.8|589.02|586.62|0
1637613810000|2021-11-22 20:43:30|589.39|586.99|589.39|586.99|589.57|587.17|589.39|586.99|0
1637613820000|2021-11-22 20:43:40|589.57|587.17|589.39|586.99|589.94|587.54|589.39|586.99|0
1637613830000|2021-11-22 20:43:50|589.57|587.17|589.2|586.8|589.57|587.17|589.2|586.8|0
1637613840000|2021-11-22 20:44:00|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1637613850000|2021-11-22 20:44:10|589.39|586.99|589.2|586.8|589.39|586.99|589.2|586.8|0
1637613860000|2021-11-22 20:44:20|588.83|586.43|588.09|585.69|588.83|586.43|588.09|585.69|0
1637613870000|2021-11-22 20:44:30|587.91|585.51|587.91|585.51|587.91|585.51|587.72|585.32|0
1637613880000|2021-11-22 20:44:40|588.09|585.69|586.98|584.58|588.09|585.69|586.98|584.58|0
1637613890000|2021-11-22 20:44:50|586.8|584.4|586.8|584.4|586.8|584.4|586.61|584.21|0
1637613900000|2021-11-22 20:45:00|586.61|584.21|587.17|584.77|587.17|584.77|586.61|584.21|0
1637613910000|2021-11-22 20:45:10|587.35|584.95|587.72|585.32|587.72|585.32|587.35|584.95|0
1637613920000|2021-11-22 20:45:20|587.62|585.22|587.35|584.95|587.72|585.32|587.17|584.77|0
1637613930000|2021-11-22 20:45:30|586.8|584.4|586.24|583.84|586.8|584.4|586.24|583.84|0
1637613940000|2021-11-22 20:45:40|586.06|583.66|586.8|584.4|586.8|584.4|586.06|583.66|0
1637613950000|2021-11-22 20:45:50|586.98|584.58|587.17|584.77|587.35|584.95|586.98|584.58|0
1637613960000|2021-11-22 20:46:00|586.98|584.58|586.8|584.4|587.17|584.77|586.8|584.4|0
1637613970000|2021-11-22 20:46:10|586.98|584.58|586.98|584.58|586.98|584.58|586.98|584.58|0
1637613980000|2021-11-22 20:46:20|586.8|584.4|587.72|585.32|587.72|585.32|586.8|584.4|0
1637613990000|2021-11-22 20:46:30|588.28|585.88|588.09|585.69|588.28|585.88|588.09|585.69|0
1637614000000|2021-11-22 20:46:40|587.54|585.14|587.91|585.51|587.91|585.51|587.54|585.14|0
1637614010000|2021-11-22 20:46:50|588.28|585.88|588.28|585.88|588.36|585.96|588.28|585.88|0
1637614020000|2021-11-22 20:47:00|587.91|585.51|587.91|585.51|587.91|585.51|587.54|585.14|0
1637614030000|2021-11-22 20:47:10|586.12|583.72|586.67|584.27|586.67|584.27|585.93|583.53|0
1637614040000|2021-11-22 20:47:20|587.63|585.23|587.82|585.42|587.82|585.42|587.63|585.23|0
1637614050000|2021-11-22 20:47:30|587.63|585.23|587.82|585.42|588|585.6|587.63|585.23|0
1637614060000|2021-11-22 20:47:40|587.45|585.05|587.26|584.86|587.45|585.05|587.26|584.86|0
1637614070000|2021-11-22 20:47:50|587.07|584.67|586.7|584.3|587.07|584.67|586.7|584.3|0
1637614080000|2021-11-22 20:48:00|586.52|584.12|586.89|584.49|586.89|584.49|586.52|584.12|0
1637614090000|2021-11-22 20:48:10|586.7|584.3|586.33|583.93|586.89|584.49|586.33|583.93|0
1637614100000|2021-11-22 20:48:20|586.52|584.12|585.78|583.38|586.52|584.12|585.78|583.38|0
1637614110000|2021-11-22 20:48:30|585.59|583.19|585.04|582.64|585.59|583.19|585.04|582.64|0
1637614120000|2021-11-22 20:48:40|584.85|582.45|584.3|581.9|584.85|582.45|584.3|581.9|0
1637614130000|2021-11-22 20:48:50|584.11|581.71|584.3|581.9|584.67|582.27|584.11|581.71|0
1637614140000|2021-11-22 20:49:00|584.11|581.71|583.74|581.34|584.11|581.71|583.74|581.34|0
1637614150000|2021-11-22 20:49:10|583.93|581.53|583.37|580.97|583.93|581.53|583.37|580.97|0
1637614160000|2021-11-22 20:49:20|582.63|580.23|582.63|580.23|582.63|580.23|582.45|580.05|0
1637614170000|2021-11-22 20:49:30|583|580.6|582.82|580.42|583|580.6|582.82|580.42|0
1637614180000|2021-11-22 20:49:40|582.63|580.23|582.26|579.86|582.63|580.23|582.26|579.86|0
1637614190000|2021-11-22 20:49:50|582.45|580.05|582.26|579.86|582.45|580.05|582.08|579.68|0
1637614200000|2021-11-22 20:50:00|581.43|579.03|581.34|578.94|581.53|579.13|580.97|578.57|0
1637614210000|2021-11-22 20:50:10|580.97|578.57|581.53|579.13|581.53|579.13|580.97|578.57|0
1637614220000|2021-11-22 20:50:20|580.97|578.57|580.6|578.2|580.97|578.57|580.05|577.65|0
1637614230000|2021-11-22 20:50:30|579.87|577.47|579.31|576.91|579.87|577.47|578.94|576.54|0
1637614240000|2021-11-22 20:50:40|578.76|576.36|578.58|576.18|578.76|576.36|578.39|575.99|0
1637614250000|2021-11-22 20:50:50|577.84|575.44|578.21|575.81|578.21|575.81|577.84|575.44|0
1637614260000|2021-11-22 20:51:00|578.48|576.08|578.21|575.81|578.58|576.18|578.02|575.62|0
1637614270000|2021-11-22 20:51:10|578.39|575.99|577.84|575.44|578.58|576.18|577.84|575.44|0
1637614280000|2021-11-22 20:51:20|577.66|575.26|577.1|574.7|577.66|575.26|577.1|574.7|0
1637614290000|2021-11-22 20:51:30|577.29|574.89|577.66|575.26|577.66|575.26|577.1|574.7|0
1637614300000|2021-11-22 20:51:40|577.84|575.44|577.29|574.89|577.84|575.44|577.29|574.89|0
1637614310000|2021-11-22 20:51:50|578.21|575.81|578.58|576.18|578.58|576.18|577.84|575.44|0
1637614320000|2021-11-22 20:52:00|578.21|575.81|578.58|576.18|578.58|576.18|578.21|575.81|0
1637614330000|2021-11-22 20:52:10|578.21|575.81|578.39|575.99|578.39|575.99|577.84|575.44|0
1637614340000|2021-11-22 20:52:20|578.48|576.08|578.76|576.36|578.76|576.36|578.48|576.08|0
1637614350000|2021-11-22 20:52:30|578.39|575.99|578.02|575.62|578.39|575.99|577.84|575.44|0
1637614360000|2021-11-22 20:52:40|577.66|575.26|577.66|575.26|577.84|575.44|577.66|575.26|0
1637614370000|2021-11-22 20:52:50|577.38|574.98|577.29|574.89|577.47|575.07|577.29|574.89|0
1637614380000|2021-11-22 20:53:00|577.1|574.7|576.55|574.15|577.1|574.7|576.55|574.15|0
1637614390000|2021-11-22 20:53:10|576.37|573.97|575.72|573.32|576.37|573.97|575.63|573.23|0
1637614400000|2021-11-22 20:53:20|576|573.6|575.08|572.68|576|573.6|575.08|572.68|0
1637614410000|2021-11-22 20:53:30|575.82|573.42|575.82|573.42|576.18|573.78|575.82|573.42|0
1637614420000|2021-11-22 20:53:40|575.63|573.23|573.78|571.38|576|573.6|573.78|571.38|0
1637614430000|2021-11-22 20:53:50|573.68|571.28|575.11|572.71|575.11|572.71|573.68|571.28|0
1637614440000|2021-11-22 20:54:00|574.56|572.16|574.95|572.55|575.14|572.74|574.56|572.16|0
1637614450000|2021-11-22 20:54:10|574.77|572.37|574.95|572.55|574.95|572.55|574.77|572.37|0
1637614460000|2021-11-22 20:54:20|574.77|572.37|574.4|572|574.77|572.37|574.4|572|0
1637614470000|2021-11-22 20:54:30|574.59|572.19|574.22|571.82|574.59|572.19|574.03|571.63|0
1637614480000|2021-11-22 20:54:40|573.3|570.9|572.75|570.35|573.3|570.9|572.75|570.35|0
1637614490000|2021-11-22 20:54:50|573.12|570.72|572.2|569.8|573.12|570.72|572.2|569.8|0
1637614500000|2021-11-22 20:55:00|572.02|569.62|572.75|570.35|572.75|570.35|572.02|569.62|0
1637614510000|2021-11-22 20:55:10|572.2|569.8|572.2|569.8|572.2|569.8|571.65|569.25|0
1637614520000|2021-11-22 20:55:20|572.38|569.98|572.38|569.98|572.38|569.98|572.02|569.62|0
1637614530000|2021-11-22 20:55:30|571.47|569.07|571.65|569.25|571.65|569.25|571.47|569.07|0
1637614540000|2021-11-22 20:55:40|571.1|568.7|571.83|569.43|571.83|569.43|571.1|568.7|0
1637614550000|2021-11-22 20:55:50|572.02|569.62|571.28|568.88|572.02|569.62|571.28|568.88|0
1637614560000|2021-11-22 20:56:00|570.73|568.33|570.73|568.33|570.92|568.52|570.73|568.33|0
1637614570000|2021-11-22 20:56:10|570.92|568.52|570.73|568.33|571.1|568.7|570.73|568.33|0
1637614580000|2021-11-22 20:56:20|570.92|568.52|570.55|568.15|570.92|568.52|570.55|568.15|0
1637614590000|2021-11-22 20:56:30|570.18|567.78|569.08|566.68|570.18|567.78|569.08|566.68|0
1637614600000|2021-11-22 20:56:40|568.9|566.5|568.72|566.32|568.9|566.5|568.35|565.95|0
1637614610000|2021-11-22 20:56:50|568.9|566.5|568.9|566.5|568.9|566.5|568.54|566.14|0
1637614620000|2021-11-22 20:57:00|569.08|566.68|569.63|567.23|569.63|567.23|569.08|566.68|0
1637614630000|2021-11-22 20:57:10|568.9|566.5|570.54|568.14|570.64|568.24|568.9|566.5|0
1637614640000|2021-11-22 20:57:20|570.09|567.69|569.55|567.15|570.28|567.88|569.55|567.15|0
1637614650000|2021-11-22 20:57:30|569|566.6|569.73|567.33|569.91|567.51|569|566.6|0
1637614660000|2021-11-22 20:57:40|570.09|567.69|570.09|567.69|570.28|567.88|570.09|567.69|0
1637614670000|2021-11-22 20:57:50|570.46|568.06|570.28|567.88|570.46|568.06|570.28|567.88|0
1637614680000|2021-11-22 20:58:00|570.09|567.69|569.73|567.33|570.28|567.88|569.73|567.33|0
1637614690000|2021-11-22 20:58:10|570.09|567.69|569.54|567.14|570.09|567.69|569.54|567.14|0
1637614700000|2021-11-22 20:58:20|569.73|567.33|569.36|566.96|569.73|567.33|569.36|566.96|0
1637614710000|2021-11-22 20:58:30|569.54|567.14|569.18|566.78|569.73|567.33|569.18|566.78|0
1637614720000|2021-11-22 20:58:40|569.36|566.96|569|566.6|569.36|566.96|569|566.6|0
1637614730000|2021-11-22 20:58:50|568.81|566.41|569|566.6|569.08|566.68|568.81|566.41|0
1637614740000|2021-11-22 20:59:00|568.45|566.05|568.27|565.87|568.45|566.05|567.9|565.5|0
1637614750000|2021-11-22 20:59:10|567.8|565.4|567.53|565.13|567.8|565.4|567.53|565.13|0
1637614760000|2021-11-22 20:59:20|567.35|564.95|567.72|565.32|567.72|565.32|567.07|564.67|0
1637614770000|2021-11-22 20:59:30|567.9|565.5|567.35|564.95|568.08|565.68|567.35|564.95|0
1637614780000|2021-11-22 20:59:40|567.17|564.77|566.62|564.22|567.17|564.77|566.62|564.22|0
1637614790000|2021-11-22 20:59:50|566.07|563.67|566.26|563.86|566.26|563.86|565.89|563.49|0
1637614800000|2021-11-22 21:00:00|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1637614810000|2021-11-22 21:00:10|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1637614820000|2021-11-22 21:00:20|565.71|563.31|564.8|562.4|565.71|563.31|564.8|562.4|0
1637614830000|2021-11-22 21:00:30|564.43|562.03|563.71|561.31|564.43|562.03|563.71|561.31|0
1637614840000|2021-11-22 21:00:40|564.07|561.67|564.98|562.58|564.98|562.58|564.07|561.67|0
1637614850000|2021-11-22 21:00:50|564.8|562.4|565.16|562.76|565.16|562.76|564.62|562.22|0
1637614860000|2021-11-22 21:01:00|564.8|562.4|565.34|562.94|565.34|562.94|564.8|562.4|0
1637614870000|2021-11-22 21:01:10|564.98|562.58|564.8|562.4|564.98|562.58|564.43|562.03|0
1637614880000|2021-11-22 21:01:20|564.62|562.22|564.62|562.22|564.62|562.22|564.25|561.85|0
1637614890000|2021-11-22 21:01:30|564.43|562.03|565.71|563.31|565.71|563.31|564.43|562.03|0
1637614900000|2021-11-22 21:01:40|565.53|563.13|565.34|562.94|565.53|563.13|565.34|562.94|0
1637614910000|2021-11-22 21:01:50|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1637614920000|2021-11-22 21:02:00|565.34|562.94|564.98|562.58|565.34|562.94|564.98|562.58|0
1637614930000|2021-11-22 21:02:10|564.62|562.22|564.25|561.85|564.62|562.22|564.25|561.85|0
1637614940000|2021-11-22 21:02:20|564.07|561.67|563.16|560.76|564.07|561.67|563.16|560.76|0
1637614950000|2021-11-22 21:02:30|562.98|560.58|563.16|560.76|563.34|560.94|562.98|560.58|0
1637614960000|2021-11-22 21:02:40|562.79|560.39|563.52|561.12|563.52|561.12|562.79|560.39|0
1637614970000|2021-11-22 21:02:50|563.7|561.3|563.52|561.12|563.7|561.3|563.52|561.12|0
1637614980000|2021-11-22 21:03:00|564.07|561.67|563.89|561.49|564.07|561.67|563.7|561.3|0
1637614990000|2021-11-22 21:03:10|563.7|561.3|564.07|561.67|564.07|561.67|563.7|561.3|0
1637615000000|2021-11-22 21:03:20|563.89|561.49|564.07|561.67|564.25|561.85|563.89|561.49|0
1637615010000|2021-11-22 21:03:30|564.25|561.85|564.98|562.58|564.98|562.58|564.25|561.85|0
1637615020000|2021-11-22 21:03:40|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1637615030000|2021-11-22 21:03:50|565.34|562.94|564.38|561.98|565.34|562.94|564.38|561.98|0
1637615040000|2021-11-22 21:04:00|564.57|562.17|564.75|562.35|564.75|562.35|564.57|562.17|0
1637615050000|2021-11-22 21:04:10|565.11|562.71|566.46|564.06|566.46|564.06|565.11|562.71|0
1637615060000|2021-11-22 21:04:20|566.27|563.87|566.09|563.69|566.27|563.87|566.09|563.69|0
1637615070000|2021-11-22 21:04:30|565.91|563.51|565.33|562.93|565.91|563.51|565.33|562.93|0
1637615080000|2021-11-22 21:04:40|565.51|563.11|565.33|562.93|565.51|563.11|565.33|562.93|0
1637615090000|2021-11-22 21:04:50|565.51|563.11|565.88|563.48|565.88|563.48|565.51|563.11|0
1637615100000|2021-11-22 21:05:00|566.06|563.66|566.06|563.66|566.24|563.84|566.06|563.66|0
1637615110000|2021-11-22 21:05:10|565.88|563.48|566.24|563.84|566.24|563.84|565.88|563.48|0
1637615120000|2021-11-22 21:05:20|566.42|564.02|566.42|564.02|566.42|564.02|566.24|563.84|0
1637615130000|2021-11-22 21:05:30|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1637615140000|2021-11-22 21:05:40|566.42|564.02|566.61|564.21|566.61|564.21|566.42|564.02|0
1637615150000|2021-11-22 21:05:50|566.42|564.02|566.97|564.57|566.97|564.57|566.42|564.02|0
1637615160000|2021-11-22 21:06:00|566.79|564.39|566.79|564.39|566.97|564.57|566.79|564.39|0
1637615170000|2021-11-22 21:06:10|566.61|564.21|566.42|564.02|566.61|564.21|566.24|563.84|0
1637615180000|2021-11-22 21:06:20|566.61|564.21|566.24|563.84|566.61|564.21|566.24|563.84|0
1637615190000|2021-11-22 21:06:30|565.88|563.48|566.06|563.66|566.06|563.66|565.69|563.29|0
1637615200000|2021-11-22 21:06:40|565.88|563.48|566.24|563.84|566.24|563.84|565.69|563.29|0
1637615210000|2021-11-22 21:06:50|566.42|564.02|566.42|564.02|566.42|564.02|566.24|563.84|0
1637615220000|2021-11-22 21:07:00|566.61|564.21|566.79|564.39|566.79|564.39|566.61|564.21|0
1637615230000|2021-11-22 21:07:10|566.61|564.21|566.42|564.02|566.61|564.21|566.42|564.02|0
1637615240000|2021-11-22 21:07:20|566.24|563.84|566.79|564.39|566.79|564.39|566.24|563.84|0
1637615250000|2021-11-22 21:07:30|566.6|564.2|566.42|564.02|566.6|564.2|566.42|564.02|0
1637615260000|2021-11-22 21:07:40|566.6|564.2|566.79|564.39|566.79|564.39|566.6|564.2|0
1637615290000|2021-11-22 21:08:10|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637615300000|2021-11-22 21:08:20|566.42|564.02|566.6|564.2|566.6|564.2|566.42|564.02|0
1637615310000|2021-11-22 21:08:30|566.69|564.29|566.6|564.2|566.69|564.29|566.6|564.2|0
1637615320000|2021-11-22 21:08:40|566.79|564.39|566.97|564.57|566.97|564.57|566.79|564.39|0
1637615330000|2021-11-22 21:08:50|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1637615340000|2021-11-22 21:09:00|566.6|564.2|566.79|564.39|566.79|564.39|566.6|564.2|0
1637615350000|2021-11-22 21:09:10|566.6|564.2|566.6|564.2|566.79|564.39|566.6|564.2|0
1637615360000|2021-11-22 21:09:20|566.42|564.02|566.6|564.2|566.6|564.2|566.42|564.02|0
1637615370000|2021-11-22 21:09:30|566.97|564.57|566.79|564.39|566.97|564.57|566.79|564.39|0
1637615380000|2021-11-22 21:09:40|566.97|564.57|566.42|564.02|566.97|564.57|566.42|564.02|0
1637615390000|2021-11-22 21:09:50|566.6|564.2|566.42|564.02|566.6|564.2|566.42|564.02|0
1637615400000|2021-11-22 21:10:00|566.6|564.2|566.6|564.2|566.79|564.39|566.42|564.02|0
1637615410000|2021-11-22 21:10:10|566.79|564.39|566.6|564.2|566.79|564.39|566.6|564.2|0
1637615420000|2021-11-22 21:10:20|566.79|564.39|566.79|564.39|566.79|564.39|566.6|564.2|0
1637615430000|2021-11-22 21:10:30|566.6|564.2|566.79|564.39|566.79|564.39|566.42|564.02|0
1637615450000|2021-11-22 21:10:50|567.15|564.75|566.97|564.57|567.15|564.75|566.97|564.57|0
1637615460000|2021-11-22 21:11:00|567.15|564.75|567.15|564.75|567.15|564.75|566.97|564.57|0
1637615470000|2021-11-22 21:11:10|567.33|564.93|567.52|565.12|567.52|565.12|567.33|564.93|0
1637615480000|2021-11-22 21:11:20|567.7|565.3|567.88|565.48|567.88|565.48|567.7|565.3|0
1637615500000|2021-11-22 21:11:40|567.52|565.12|567.7|565.3|567.7|565.3|567.52|565.12|0
1637615510000|2021-11-22 21:11:50|567.88|565.48|567.88|565.48|568.06|565.66|567.88|565.48|0
1637615520000|2021-11-22 21:12:00|567.7|565.3|567.7|565.3|567.7|565.3|567.7|565.3|0
1637615530000|2021-11-22 21:12:10|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1637615540000|2021-11-22 21:12:20|567.33|564.93|567.7|565.3|567.7|565.3|567.33|564.93|0
1637615550000|2021-11-22 21:12:30|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1637615560000|2021-11-22 21:12:40|567.33|564.93|567.33|564.93|567.52|565.12|567.33|564.93|0
1637615570000|2021-11-22 21:12:50|567.7|565.3|567.52|565.12|567.7|565.3|567.52|565.12|0
1637615580000|2021-11-22 21:13:00|567.7|565.3|567.88|565.48|567.88|565.48|567.7|565.3|0
1637615590000|2021-11-22 21:13:10|568.06|565.66|568.06|565.66|568.25|565.85|568.06|565.66|0
1637615600000|2021-11-22 21:13:20|568.25|565.85|568.43|566.03|568.43|566.03|568.25|565.85|0
1637615610000|2021-11-22 21:13:30|568.25|565.85|568.43|566.03|568.43|566.03|568.25|565.85|0
1637615620000|2021-11-22 21:13:40|568.25|565.85|568.43|566.03|568.43|566.03|568.25|565.85|0
1637615630000|2021-11-22 21:13:50|568.61|566.21|568.79|566.39|568.79|566.39|568.25|565.85|0
1637615640000|2021-11-22 21:14:00|568.43|566.03|568.61|566.21|568.61|566.21|568.43|566.03|0
1637615650000|2021-11-22 21:14:10|568.98|566.58|568.79|566.39|568.98|566.58|568.79|566.39|0
1637615660000|2021-11-22 21:14:20|568.98|566.58|568.98|566.58|568.98|566.58|568.79|566.39|0
1637615670000|2021-11-22 21:14:30|569.16|566.76|568.79|566.39|569.16|566.76|568.79|566.39|0
1637615680000|2021-11-22 21:14:40|568.98|566.58|568.98|566.58|569.06|566.66|568.79|566.39|0
1637615690000|2021-11-22 21:14:50|569.16|566.76|568.98|566.58|569.16|566.76|568.79|566.39|0
1637615710000|2021-11-22 21:15:10|568.45|565.65|567.9|565.1|568.45|565.65|567.9|565.1|0
1637615720000|2021-11-22 21:15:20|568.08|565.28|567.9|565.1|568.26|565.46|567.9|565.1|0
1637615730000|2021-11-22 21:15:30|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1637615740000|2021-11-22 21:15:40|567.62|564.82|567.35|564.55|567.62|564.82|567.35|564.55|0
1637615750000|2021-11-22 21:15:50|567.53|564.73|567.53|564.73|567.9|565.1|567.53|564.73|0
1637615760000|2021-11-22 21:16:00|567.71|564.91|567.53|564.73|567.71|564.91|567.53|564.73|0
1637615770000|2021-11-22 21:16:10|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1637615780000|2021-11-22 21:16:20|567.17|564.37|567.17|564.37|567.35|564.55|567.17|564.37|0
1637615790000|2021-11-22 21:16:30|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1637615800000|2021-11-22 21:16:40|566.89|564.09|566.8|564|566.89|564.09|566.8|564|0
1637615810000|2021-11-22 21:16:50|566.98|564.18|566.8|564|566.98|564.18|566.8|564|0
1637615820000|2021-11-22 21:17:00|566.89|564.09|566.98|564.18|566.98|564.18|566.89|564.09|0
1637615830000|2021-11-22 21:17:10|567.17|564.37|567.35|564.55|567.35|564.55|567.17|564.37|0
1637615840000|2021-11-22 21:17:20|567.17|564.37|567.17|564.37|567.17|564.37|566.98|564.18|0
1637615850000|2021-11-22 21:17:30|566.98|564.18|567.17|564.37|567.17|564.37|566.98|564.18|0
1637615860000|2021-11-22 21:17:40|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1637615880000|2021-11-22 21:18:00|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1637615890000|2021-11-22 21:18:10|567.35|564.55|567.62|564.82|567.62|564.82|567.35|564.55|0
1637615900000|2021-11-22 21:18:20|567.53|564.73|566.98|564.18|567.53|564.73|566.98|564.18|0
1637615910000|2021-11-22 21:18:30|567.17|564.37|566.98|564.18|567.17|564.37|566.98|564.18|0
1637615930000|2021-11-22 21:18:50|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1637615960000|2021-11-22 21:19:20|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1637615980000|2021-11-22 21:19:40|567.53|564.73|567.53|564.73|567.71|564.91|567.53|564.73|0
1637615990000|2021-11-22 21:19:50|567.62|564.82|567.71|564.91|567.71|564.91|567.62|564.82|0
1637616000000|2021-11-22 21:20:00|567.89|565.09|567.53|564.73|567.89|565.09|567.53|564.73|0
1637616010000|2021-11-22 21:20:10|567.89|565.09|567.71|564.91|567.89|565.09|567.71|564.91|0
1637616030000|2021-11-22 21:20:30|567.89|565.09|567.71|564.91|567.89|565.09|567.71|564.91|0
1637616040000|2021-11-22 21:20:40|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637616050000|2021-11-22 21:20:50|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1637616060000|2021-11-22 21:21:00|567.89|565.09|567.89|565.09|568.08|565.28|567.89|565.09|0
1637616070000|2021-11-22 21:21:10|568.08|565.28|567.89|565.09|568.08|565.28|567.89|565.09|0
1637616080000|2021-11-22 21:21:20|568.08|565.28|568.26|565.46|568.26|565.46|568.08|565.28|0
1637616110000|2021-11-22 21:21:50|568.44|565.64|568.63|565.83|568.63|565.83|568.44|565.64|0
1637616120000|2021-11-22 21:22:00|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637616150000|2021-11-22 21:22:30|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637616160000|2021-11-22 21:22:40|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637616170000|2021-11-22 21:22:50|568.62|565.82|568.81|566.01|568.81|566.01|568.62|565.82|0
1637616190000|2021-11-22 21:23:10|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1637616210000|2021-11-22 21:23:30|568.81|566.01|568.81|566.01|568.81|566.01|568.62|565.82|0
1637616220000|2021-11-22 21:23:40|568.62|565.82|568.62|565.82|568.81|566.01|568.62|565.82|0
1637616230000|2021-11-22 21:23:50|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637616240000|2021-11-22 21:24:00|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637616250000|2021-11-22 21:24:10|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1637616260000|2021-11-22 21:24:20|568.26|565.46|568.44|565.64|568.62|565.82|568.26|565.46|0
1637616270000|2021-11-22 21:24:30|568.26|565.46|568.26|565.46|568.26|565.46|568.26|565.46|0
1637616280000|2021-11-22 21:24:40|568.44|565.64|568.26|565.46|568.44|565.64|568.26|565.46|0
1637616290000|2021-11-22 21:24:50|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1637616300000|2021-11-22 21:25:00|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637616320000|2021-11-22 21:25:20|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637616330000|2021-11-22 21:25:30|568.99|566.19|568.81|566.01|568.99|566.19|568.81|566.01|0
1637616340000|2021-11-22 21:25:40|568.99|566.19|568.81|566.01|568.99|566.19|568.81|566.01|0
1637616350000|2021-11-22 21:25:50|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637616360000|2021-11-22 21:26:00|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637616370000|2021-11-22 21:26:10|568.99|566.19|568.62|565.82|568.99|566.19|568.62|565.82|0
1637616380000|2021-11-22 21:26:20|568.81|566.01|568.62|565.82|568.81|566.01|568.62|565.82|0
1637616390000|2021-11-22 21:26:30|568.71|565.91|568.81|566.01|568.81|566.01|568.71|565.91|0
1637616410000|2021-11-22 21:26:50|568.71|565.91|568.62|565.82|568.81|566.01|568.62|565.82|0
1637616420000|2021-11-22 21:27:00|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637616430000|2021-11-22 21:27:10|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1637616460000|2021-11-22 21:27:40|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1637616470000|2021-11-22 21:27:50|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637616480000|2021-11-22 21:28:00|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1637616490000|2021-11-22 21:28:10|568.26|565.46|567.89|565.09|568.26|565.46|567.89|565.09|0
1637616500000|2021-11-22 21:28:20|568.07|565.27|567.89|565.09|568.07|565.27|567.89|565.09|0
1637616510000|2021-11-22 21:28:30|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1637616530000|2021-11-22 21:28:50|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1637616540000|2021-11-22 21:29:00|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1637616550000|2021-11-22 21:29:10|567.16|564.36|567.16|564.36|567.34|564.54|567.16|564.36|0
1637616560000|2021-11-22 21:29:20|567.34|564.54|567.16|564.36|567.34|564.54|567.16|564.36|0
1637616590000|2021-11-22 21:29:50|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1637616600000|2021-11-22 21:30:00|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1637616610000|2021-11-22 21:30:10|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1637616620000|2021-11-22 21:30:20|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1637616630000|2021-11-22 21:30:30|567.34|564.54|567.71|564.91|567.71|564.91|567.34|564.54|0
1637616640000|2021-11-22 21:30:40|567.89|565.09|567.61|564.81|567.89|565.09|567.52|564.72|0
1637616650000|2021-11-22 21:30:50|567.52|564.72|567.43|564.63|567.52|564.72|567.43|564.63|0
1637616660000|2021-11-22 21:31:00|567.52|564.72|567.52|564.72|567.71|564.91|567.52|564.72|0
1637616680000|2021-11-22 21:31:20|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1637616700000|2021-11-22 21:31:40|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1637616710000|2021-11-22 21:31:50|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1637616720000|2021-11-22 21:32:00|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1637616730000|2021-11-22 21:32:10|566.98|564.18|567.16|564.36|567.16|564.36|566.98|564.18|0
1637616740000|2021-11-22 21:32:20|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1637616760000|2021-11-22 21:32:40|566.79|563.99|566.61|563.81|566.79|563.99|566.61|563.81|0
1637616770000|2021-11-22 21:32:50|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1637616780000|2021-11-22 21:33:00|566.25|563.45|566.33|563.53|566.43|563.63|566.25|563.45|0
1637616790000|2021-11-22 21:33:10|566.25|563.45|566.43|563.63|566.43|563.63|566.25|563.45|0
1637616800000|2021-11-22 21:33:20|566.25|563.45|566.06|563.26|566.25|563.45|566.06|563.26|0
1637616810000|2021-11-22 21:33:30|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637616820000|2021-11-22 21:33:40|566.25|563.45|566.06|563.26|566.25|563.45|566.06|563.26|0
1637616830000|2021-11-22 21:33:50|566.25|563.45|566.06|563.26|566.25|563.45|566.06|563.26|0
1637616850000|2021-11-22 21:34:10|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1637616860000|2021-11-22 21:34:20|566.06|563.26|566.15|563.35|566.25|563.45|566.06|563.26|0
1637616870000|2021-11-22 21:34:30|566.25|563.45|566.24|563.44|566.43|563.63|566.24|563.44|0
1637616880000|2021-11-22 21:34:40|566.43|563.63|566.43|563.63|566.43|563.63|566.33|563.53|0
1637616890000|2021-11-22 21:34:50|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1637616900000|2021-11-22 21:35:00|566.06|563.26|565.88|563.08|566.24|563.44|565.88|563.08|0
1637616910000|2021-11-22 21:35:10|565.7|562.9|565.6|562.8|565.7|562.9|565.52|562.72|0
1637616920000|2021-11-22 21:35:20|565.7|562.9|565.15|562.35|565.88|563.08|565.15|562.35|0
1637616930000|2021-11-22 21:35:30|565.33|562.53|565.33|562.53|565.51|562.71|565.33|562.53|0
1637616940000|2021-11-22 21:35:40|565.15|562.35|564.79|561.99|565.15|562.35|564.79|561.99|0
1637616950000|2021-11-22 21:35:50|564.97|562.17|565.33|562.53|565.33|562.53|564.97|562.17|0
1637616960000|2021-11-22 21:36:00|565.15|562.35|565.15|562.35|565.15|562.35|565.15|562.35|0
1637616970000|2021-11-22 21:36:10|565.06|562.26|565.15|562.35|565.15|562.35|564.97|562.17|0
1637616980000|2021-11-22 21:36:20|565.33|562.53|565.51|562.71|565.51|562.71|565.33|562.53|0
1637616990000|2021-11-22 21:36:30|565.6|562.8|565.88|563.08|565.88|563.08|565.6|562.8|0
1637617010000|2021-11-22 21:36:50|566.06|563.26|565.88|563.08|566.24|563.44|565.88|563.08|0
1637617020000|2021-11-22 21:37:00|565.78|562.98|565.78|562.98|566.06|563.26|565.78|562.98|0
1637617030000|2021-11-22 21:37:10|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637617040000|2021-11-22 21:37:20|565.7|562.9|566.24|563.44|566.24|563.44|565.7|562.9|0
1637617050000|2021-11-22 21:37:30|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637617060000|2021-11-22 21:37:40|565.7|562.9|565.7|562.9|565.7|562.9|565.51|562.71|0
1637617070000|2021-11-22 21:37:50|565.88|563.08|565.7|562.9|565.88|563.08|565.51|562.71|0
1637617080000|2021-11-22 21:38:00|565.88|563.08|565.7|562.9|565.88|563.08|565.7|562.9|0
1637617100000|2021-11-22 21:38:20|565.51|562.71|565.88|563.08|565.88|563.08|565.51|562.71|0
1637617110000|2021-11-22 21:38:30|565.78|562.98|565.7|562.9|565.88|563.08|565.7|562.9|0
1637617120000|2021-11-22 21:38:40|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1637617130000|2021-11-22 21:38:50|565.7|562.9|565.33|562.53|565.7|562.9|565.33|562.53|0
1637617140000|2021-11-22 21:39:00|565.51|562.71|565.7|562.9|565.7|562.9|565.51|562.71|0
1637617150000|2021-11-22 21:39:10|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637617160000|2021-11-22 21:39:20|566.06|563.26|566.06|563.26|566.06|563.26|565.88|563.08|0
1637617170000|2021-11-22 21:39:30|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1637617190000|2021-11-22 21:39:50|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637617210000|2021-11-22 21:40:10|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1637617220000|2021-11-22 21:40:20|565.69|562.89|566.06|563.26|566.06|563.26|565.69|562.89|0
1637617230000|2021-11-22 21:40:30|565.88|563.08|566.42|563.62|566.61|563.81|565.88|563.08|0
1637617240000|2021-11-22 21:40:40|566.79|563.99|566.79|563.99|566.79|563.99|566.61|563.81|0
1637617250000|2021-11-22 21:40:50|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1637617260000|2021-11-22 21:41:00|566.79|563.99|566.61|563.81|566.79|563.99|566.61|563.81|0
1637617290000|2021-11-22 21:41:30|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1637617300000|2021-11-22 21:41:40|566.51|563.71|566.42|563.62|566.51|563.71|566.42|563.62|0
1637617310000|2021-11-22 21:41:50|566.33|563.53|566.42|563.62|566.42|563.62|566.24|563.44|0
1637617320000|2021-11-22 21:42:00|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1637617340000|2021-11-22 21:42:20|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1637617350000|2021-11-22 21:42:30|566.88|564.08|566.79|563.99|566.88|564.08|566.79|563.99|0
1637617360000|2021-11-22 21:42:40|566.42|563.62|566.61|563.81|566.61|563.81|566.42|563.62|0
1637617370000|2021-11-22 21:42:50|566.88|564.08|566.97|564.17|566.97|564.17|566.88|564.08|0
1637617380000|2021-11-22 21:43:00|566.79|563.99|566.61|563.81|566.79|563.99|566.61|563.81|0
1637617390000|2021-11-22 21:43:10|566.79|563.99|566.79|563.99|566.88|564.08|566.79|563.99|0
1637617430000|2021-11-22 21:43:50|566.61|563.81|566.61|563.81|566.61|563.81|566.42|563.62|0
1637617440000|2021-11-22 21:44:00|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1637617460000|2021-11-22 21:44:20|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1637617470000|2021-11-22 21:44:30|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1637617480000|2021-11-22 21:44:40|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1637617500000|2021-11-22 21:45:00|567.15|564.35|567.15|564.35|567.34|564.54|567.15|564.35|0
1637617510000|2021-11-22 21:45:10|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1637617520000|2021-11-22 21:45:20|566.79|563.99|566.97|564.17|566.97|564.17|566.79|563.99|0
1637617560000|2021-11-22 21:46:00|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1637617570000|2021-11-22 21:46:10|566.97|564.17|566.79|563.99|566.97|564.17|566.79|563.99|0
1637617580000|2021-11-22 21:46:20|566.6|563.8|566.42|563.62|566.6|563.8|566.42|563.62|0
1637617590000|2021-11-22 21:46:30|566.6|563.8|566.6|563.8|566.6|563.8|566.6|563.8|0
1637617600000|2021-11-22 21:46:40|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1637617610000|2021-11-22 21:46:50|566.6|563.8|566.51|563.71|566.6|563.8|566.51|563.71|0
1637617620000|2021-11-22 21:47:00|566.6|563.8|566.6|563.8|566.6|563.8|566.6|563.8|0
1637617630000|2021-11-22 21:47:10|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1637617640000|2021-11-22 21:47:20|566.51|563.71|566.51|563.71|566.6|563.8|566.51|563.71|0
1637617650000|2021-11-22 21:47:30|566.69|563.89|566.79|563.99|566.79|563.99|566.69|563.89|0
1637617670000|2021-11-22 21:47:50|566.6|563.8|566.6|563.8|566.6|563.8|566.6|563.8|0
1637617710000|2021-11-22 21:48:30|566.69|563.89|566.6|563.8|566.69|563.89|566.6|563.8|0
1637617720000|2021-11-22 21:48:40|566.79|563.99|566.6|563.8|566.79|563.99|566.6|563.8|0
1637617730000|2021-11-22 21:48:50|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1637617740000|2021-11-22 21:49:00|566.6|563.8|566.6|563.8|566.6|563.8|566.6|563.8|0
1637617750000|2021-11-22 21:49:10|566.42|563.62|566.6|563.8|566.6|563.8|566.42|563.62|0
1637617760000|2021-11-22 21:49:20|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1637617790000|2021-11-22 21:49:50|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1637617800000|2021-11-22 21:50:00|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1637617810000|2021-11-22 21:50:10|566.97|564.17|567.33|564.53|567.33|564.53|566.97|564.17|0
1637617840000|2021-11-22 21:50:40|567.52|564.72|567.33|564.53|567.52|564.72|567.33|564.53|0
1637617850000|2021-11-22 21:50:50|567.24|564.44|567.15|564.35|567.24|564.44|567.15|564.35|0
1637617860000|2021-11-22 21:51:00|567.24|564.44|567.15|564.35|567.24|564.44|566.97|564.17|0
1637617870000|2021-11-22 21:51:10|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1637617880000|2021-11-22 21:51:20|566.78|563.98|566.78|563.98|566.78|563.98|566.78|563.98|0
1637617900000|2021-11-22 21:51:40|566.97|564.17|567.33|564.53|567.33|564.53|566.97|564.17|0
1637617910000|2021-11-22 21:51:50|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1637617960000|2021-11-22 21:52:40|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1637617990000|2021-11-22 21:53:10|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1637618000000|2021-11-22 21:53:20|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1637618030000|2021-11-22 21:53:50|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1637618040000|2021-11-22 21:54:00|567.33|564.53|567.7|564.9|567.7|564.9|567.33|564.53|0
1637618050000|2021-11-22 21:54:10|567.51|564.71|568.06|565.26|568.06|565.26|567.51|564.71|0
1637618060000|2021-11-22 21:54:20|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637618070000|2021-11-22 21:54:30|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637618080000|2021-11-22 21:54:40|568.33|565.53|568.43|565.63|568.43|565.63|568.33|565.53|0
1637618110000|2021-11-22 21:55:10|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637618130000|2021-11-22 21:55:30|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1637618140000|2021-11-22 21:55:40|568.79|565.99|569.16|566.36|569.16|566.36|568.79|565.99|0
1637618150000|2021-11-22 21:55:50|568.98|566.18|568.98|566.18|569.16|566.36|568.98|566.18|0
1637618160000|2021-11-22 21:56:00|569.16|566.36|569.06|566.26|569.16|566.36|569.06|566.26|0
1637618170000|2021-11-22 21:56:10|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637618190000|2021-11-22 21:56:30|569.06|566.26|569.16|566.36|569.16|566.36|569.06|566.26|0
1637618210000|2021-11-22 21:56:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1637618230000|2021-11-22 21:57:10|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1637618250000|2021-11-22 21:57:30|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637618260000|2021-11-22 21:57:40|569.16|566.36|569.34|566.54|569.34|566.54|569.16|566.36|0
1637618270000|2021-11-22 21:57:50|569.16|566.36|569.34|566.54|569.34|566.54|569.16|566.36|0
1637618300000|2021-11-22 21:58:20|569.52|566.72|569.52|566.72|569.52|566.72|569.34|566.54|0
1637618360000|2021-11-22 21:59:20|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1637618370000|2021-11-22 21:59:30|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637618380000|2021-11-22 21:59:40|569.61|566.81|569.61|566.81|569.61|566.81|569.52|566.72|0
1637618390000|2021-11-22 21:59:50|569.7|566.9|569.61|566.81|569.7|566.9|569.61|566.81|0
1637618400000|2021-11-22 22:00:00|569.58|566.78|569.61|566.81|569.61|566.81|569.58|566.78|0
1637618430000|2021-11-22 22:00:30|569.58|566.78|569.66|566.86|569.66|566.86|569.58|566.78|0
1637618440000|2021-11-22 22:00:40|569.61|566.81|569.5|566.7|569.61|566.81|569.5|566.7|0
1637618450000|2021-11-22 22:00:50|569.47|566.67|569.34|566.54|569.47|566.67|569.34|566.54|0
1637618460000|2021-11-22 22:01:00|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1637618480000|2021-11-22 22:01:20|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1637618490000|2021-11-22 22:01:30|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637618500000|2021-11-22 22:01:40|569.58|566.78|569.92|567.12|569.92|567.12|569.58|566.78|0
1637618510000|2021-11-22 22:01:50|569.9|567.1|569.79|566.99|569.9|567.1|569.79|566.99|0
1637618520000|2021-11-22 22:02:00|569.76|566.96|569.69|566.89|569.79|566.99|569.69|566.89|0
1637618530000|2021-11-22 22:02:10|569.76|566.96|569.76|566.96|569.76|566.96|569.76|566.96|0
1637618540000|2021-11-22 22:02:20|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637618650000|2021-11-22 22:04:10|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1637618670000|2021-11-22 22:04:30|569.74|566.94|569.69|566.89|569.74|566.94|569.69|566.89|0
1637618700000|2021-11-22 22:05:00|569.82|567.02|569.76|566.96|569.82|567.02|569.76|566.96|0
1637618710000|2021-11-22 22:05:10|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637618720000|2021-11-22 22:05:20|569.76|566.96|569.76|566.96|569.76|566.96|569.76|566.96|0
1637618730000|2021-11-22 22:05:30|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637618740000|2021-11-22 22:05:40|569.59|566.79|569.52|566.72|569.59|566.79|569.52|566.72|0
1637618870000|2021-11-22 22:07:50|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1637618960000|2021-11-22 22:09:20|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637619130000|2021-11-22 22:12:10|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637619160000|2021-11-22 22:12:40|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1637619170000|2021-11-22 22:12:50|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1637619320000|2021-11-22 22:15:20|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1637619440000|2021-11-22 22:17:20|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1637619450000|2021-11-22 22:17:30|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1637619470000|2021-11-22 22:17:50|569.51|566.71|569.54|566.74|569.54|566.74|569.51|566.71|0
1637619540000|2021-11-22 22:19:00|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1637619550000|2021-11-22 22:19:10|569.43|566.63|569.45|566.65|569.45|566.65|569.43|566.63|0
1637619560000|2021-11-22 22:19:20|569.43|566.63|569.43|566.63|569.43|566.63|569.4|566.6|0
1637619570000|2021-11-22 22:19:30|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637619580000|2021-11-22 22:19:40|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1637619590000|2021-11-22 22:19:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1637619690000|2021-11-22 22:21:30|569.31|566.51|569.34|566.54|569.34|566.54|569.31|566.51|0
1637619700000|2021-11-22 22:21:40|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1637619710000|2021-11-22 22:21:50|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1637619720000|2021-11-22 22:22:00|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1637619830000|2021-11-22 22:23:50|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637619860000|2021-11-22 22:24:20|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637619960000|2021-11-22 22:26:00|569.45|566.65|569.39|566.59|569.45|566.65|569.37|566.57|0
1637619990000|2021-11-22 22:26:30|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1637620000000|2021-11-22 22:26:40|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637620010000|2021-11-22 22:26:50|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637620070000|2021-11-22 22:27:50|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1637620140000|2021-11-22 22:29:00|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1637620270000|2021-11-22 22:31:10|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1637620340000|2021-11-22 22:32:20|569.26|566.46|569.31|566.51|569.31|566.51|569.26|566.46|0
1637620390000|2021-11-22 22:33:10|569.26|566.46|569.23|566.43|569.26|566.46|569.23|566.43|0
1637620440000|2021-11-22 22:34:00|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1637620560000|2021-11-22 22:36:00|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1637620610000|2021-11-22 22:36:50|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1637620660000|2021-11-22 22:37:40|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637620710000|2021-11-22 22:38:30|569.15|566.35|569.17|566.37|569.17|566.37|569.15|566.35|0
1637620720000|2021-11-22 22:38:40|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1637620730000|2021-11-22 22:38:50|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1637620790000|2021-11-22 22:39:50|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1637620860000|2021-11-22 22:41:00|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1637620870000|2021-11-22 22:41:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637621030000|2021-11-22 22:43:50|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1637621040000|2021-11-22 22:44:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637621220000|2021-11-22 22:47:00|569.01|566.21|569.2|566.4|569.2|566.4|569.01|566.21|0
1637621230000|2021-11-22 22:47:10|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1637621300000|2021-11-22 22:48:20|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1637621320000|2021-11-22 22:48:40|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1637621340000|2021-11-22 22:49:00|569.22|566.42|569.28|566.48|569.28|566.48|569.22|566.42|0
1637621410000|2021-11-22 22:50:10|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1637621420000|2021-11-22 22:50:20|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1637621430000|2021-11-22 22:50:30|569.2|566.4|569.3|566.5|569.3|566.5|569.2|566.4|0
1637621450000|2021-11-22 22:50:50|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637621550000|2021-11-22 22:52:30|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1637621600000|2021-11-22 22:53:20|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637621660000|2021-11-22 22:54:20|569.36|566.56|569.28|566.48|569.36|566.56|569.28|566.48|0
1637621680000|2021-11-22 22:54:40|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1637621690000|2021-11-22 22:54:50|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637621730000|2021-11-22 22:55:30|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1637621740000|2021-11-22 22:55:40|569.28|566.48|569.33|566.53|569.33|566.53|569.28|566.48|0
1637621750000|2021-11-22 22:55:50|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637621820000|2021-11-22 22:57:00|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1637621830000|2021-11-22 22:57:10|569.5|566.7|569.47|566.67|569.5|566.7|569.47|566.67|0
1637621850000|2021-11-22 22:57:30|569.42|566.62|569.42|566.62|569.44|566.64|569.42|566.62|0
1637621890000|2021-11-22 22:58:10|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1637621930000|2021-11-22 22:58:50|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637621940000|2021-11-22 22:59:00|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1637621980000|2021-11-22 22:59:40|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637621990000|2021-11-22 22:59:50|569.58|566.78|569.34|566.54|569.58|566.78|569.34|566.54|0
1637622000000|2021-11-22 23:00:00|570.31|567.51|570.5|567.7|570.86|568.06|570.31|567.51|0
1637622010000|2021-11-22 23:00:10|570.59|567.79|571.14|568.34|571.14|568.34|570.59|567.79|0
1637622020000|2021-11-22 23:00:20|571.32|568.52|571.23|568.43|571.32|568.52|571.23|568.43|0
1637622030000|2021-11-22 23:00:30|571.51|568.71|571.6|568.8|571.6|568.8|571.51|568.71|0
1637622040000|2021-11-22 23:00:40|571.41|568.61|571.14|568.34|571.41|568.61|571.14|568.34|0
1637622050000|2021-11-22 23:00:50|571.05|568.25|571.14|568.34|571.32|568.52|571.05|568.25|0
1637622060000|2021-11-22 23:01:00|571.23|568.43|571.14|568.34|571.23|568.43|571.14|568.34|0
1637622070000|2021-11-22 23:01:10|571.23|568.43|571.23|568.43|571.32|568.52|571.14|568.34|0
1637622080000|2021-11-22 23:01:20|571.32|568.52|571.32|568.52|571.32|568.52|571.23|568.43|0
1637622090000|2021-11-22 23:01:30|571.23|568.43|571.32|568.52|571.51|568.71|571.23|568.43|0
1637622100000|2021-11-22 23:01:40|571.51|568.71|571.41|568.61|571.51|568.71|571.41|568.61|0
1637622110000|2021-11-22 23:01:50|571.6|568.8|571.87|569.07|571.87|569.07|571.6|568.8|0
1637622120000|2021-11-22 23:02:00|571.78|568.98|571.41|568.61|571.78|568.98|571.41|568.61|0
1637622130000|2021-11-22 23:02:10|571.51|568.71|571.23|568.43|571.51|568.71|571.23|568.43|0
1637622140000|2021-11-22 23:02:20|571.32|568.52|571.05|568.25|571.32|568.52|571.05|568.25|0
1637622150000|2021-11-22 23:02:30|570.96|568.16|571.05|568.25|571.05|568.25|570.96|568.16|0
1637622160000|2021-11-22 23:02:40|570.96|568.16|571.05|568.25|571.05|568.25|570.96|568.16|0
1637622170000|2021-11-22 23:02:50|571.14|568.34|571.32|568.52|571.32|568.52|571.14|568.34|0
1637622180000|2021-11-22 23:03:00|571.14|568.34|571.32|568.52|571.32|568.52|571.14|568.34|0
1637622190000|2021-11-22 23:03:10|571.23|568.43|571.32|568.52|571.32|568.52|571.23|568.43|0
1637622200000|2021-11-22 23:03:20|571.14|568.34|571.14|568.34|571.14|568.34|570.96|568.16|0
1637622220000|2021-11-22 23:03:40|571.32|568.52|571.87|569.07|571.87|569.07|571.32|568.52|0
1637622240000|2021-11-22 23:04:00|572.06|569.26|572.06|569.26|572.06|569.26|571.87|569.07|0
1637622250000|2021-11-22 23:04:10|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637622260000|2021-11-22 23:04:20|571.96|569.16|572.06|569.26|572.06|569.26|571.96|569.16|0
1637622270000|2021-11-22 23:04:30|572.24|569.44|572.06|569.26|572.24|569.44|572.06|569.26|0
1637622280000|2021-11-22 23:04:40|571.87|569.07|572.06|569.26|572.06|569.26|571.87|569.07|0
1637622290000|2021-11-22 23:04:50|571.87|569.07|571.87|569.07|572.06|569.26|571.87|569.07|0
1637622300000|2021-11-22 23:05:00|571.96|569.16|571.32|568.52|571.96|569.16|571.32|568.52|0
1637622310000|2021-11-22 23:05:10|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1637622330000|2021-11-22 23:05:30|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637622350000|2021-11-22 23:05:50|571.14|568.34|570.96|568.16|571.14|568.34|570.96|568.16|0
1637622360000|2021-11-22 23:06:00|570.77|567.97|570.96|568.16|570.96|568.16|570.77|567.97|0
1637622380000|2021-11-22 23:06:20|571.14|568.34|571.32|568.52|571.32|568.52|571.14|568.34|0
1637622390000|2021-11-22 23:06:30|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637622400000|2021-11-22 23:06:40|571.87|569.07|572.05|569.25|572.05|569.25|571.87|569.07|0
1637622410000|2021-11-22 23:06:50|571.87|569.07|571.87|569.07|572.05|569.25|571.87|569.07|0
1637622420000|2021-11-22 23:07:00|572.05|569.25|571.69|568.89|572.05|569.25|571.69|568.89|0
1637622430000|2021-11-22 23:07:10|571.78|568.98|571.69|568.89|571.78|568.98|571.69|568.89|0
1637622450000|2021-11-22 23:07:30|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637622460000|2021-11-22 23:07:40|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637622470000|2021-11-22 23:07:50|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637622500000|2021-11-22 23:08:20|571.87|569.07|572.05|569.25|572.05|569.25|571.87|569.07|0
1637622510000|2021-11-22 23:08:30|572.24|569.44|571.87|569.07|572.24|569.44|571.87|569.07|0
1637622530000|2021-11-22 23:08:50|572.05|569.25|572.05|569.25|572.05|569.25|572.05|569.25|0
1637622540000|2021-11-22 23:09:00|571.87|569.07|572.05|569.25|572.05|569.25|571.87|569.07|0
1637622550000|2021-11-22 23:09:10|571.87|569.07|571.96|569.16|572.05|569.25|571.87|569.07|0
1637622560000|2021-11-22 23:09:20|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637622580000|2021-11-22 23:09:40|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1637622590000|2021-11-22 23:09:50|571.87|569.07|571.69|568.89|571.87|569.07|571.69|568.89|0
1637622600000|2021-11-22 23:10:00|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637622610000|2021-11-22 23:10:10|572.05|569.25|572.05|569.25|572.05|569.25|572.05|569.25|0
1637622640000|2021-11-22 23:10:40|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637622650000|2021-11-22 23:10:50|572.05|569.25|571.87|569.07|572.05|569.25|571.87|569.07|0
1637622660000|2021-11-22 23:11:00|571.96|569.16|572.05|569.25|572.05|569.25|571.96|569.16|0
1637622670000|2021-11-22 23:11:10|572.24|569.44|572.24|569.44|572.24|569.44|572.24|569.44|0
1637622760000|2021-11-22 23:12:40|572.05|569.25|572.05|569.25|572.05|569.25|572.05|569.25|0
1637622770000|2021-11-22 23:12:50|572.14|569.34|572.05|569.25|572.14|569.34|572.05|569.25|0
1637622790000|2021-11-22 23:13:10|571.87|569.07|572.05|569.25|572.05|569.25|571.87|569.07|0
1637622810000|2021-11-22 23:13:30|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637622860000|2021-11-22 23:14:20|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637622880000|2021-11-22 23:14:40|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637622910000|2021-11-22 23:15:10|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637622930000|2021-11-22 23:15:30|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637622950000|2021-11-22 23:15:50|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637622960000|2021-11-22 23:16:00|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637622970000|2021-11-22 23:16:10|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637622980000|2021-11-22 23:16:20|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637623000000|2021-11-22 23:16:40|571.77|568.97|572.05|569.25|572.05|569.25|571.77|568.97|0
1637623010000|2021-11-22 23:16:50|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637623060000|2021-11-22 23:17:40|571.95|569.15|572.05|569.25|572.05|569.25|571.95|569.15|0
1637623100000|2021-11-22 23:18:20|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1637623110000|2021-11-22 23:18:30|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1637623130000|2021-11-22 23:18:50|572.05|569.25|572.05|569.25|572.05|569.25|572.05|569.25|0
1637623140000|2021-11-22 23:19:00|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1637623170000|2021-11-22 23:19:30|571.77|568.97|571.68|568.88|571.77|568.97|571.68|568.88|0
1637623180000|2021-11-22 23:19:40|571.59|568.79|571.5|568.7|571.59|568.79|571.5|568.7|0
1637623210000|2021-11-22 23:20:10|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637623240000|2021-11-22 23:20:40|571.59|568.79|571.68|568.88|571.68|568.88|571.59|568.79|0
1637623260000|2021-11-22 23:21:00|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1637623270000|2021-11-22 23:21:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623280000|2021-11-22 23:21:20|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637623290000|2021-11-22 23:21:30|571.13|568.33|571.31|568.51|571.31|568.51|571.13|568.33|0
1637623300000|2021-11-22 23:21:40|571.13|568.33|571.13|568.33|571.22|568.42|571.13|568.33|0
1637623310000|2021-11-22 23:21:50|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637623320000|2021-11-22 23:22:00|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623330000|2021-11-22 23:22:10|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1637623350000|2021-11-22 23:22:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637623370000|2021-11-22 23:22:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1637623380000|2021-11-22 23:23:00|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1637623390000|2021-11-22 23:23:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623400000|2021-11-22 23:23:20|571.31|568.51|571.22|568.42|571.31|568.51|571.22|568.42|0
1637623410000|2021-11-22 23:23:30|571.31|568.51|571.31|568.51|571.31|568.51|571.13|568.33|0
1637623430000|2021-11-22 23:23:50|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623440000|2021-11-22 23:24:00|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637623470000|2021-11-22 23:24:30|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623480000|2021-11-22 23:24:40|571.22|568.42|571.13|568.33|571.31|568.51|571.13|568.33|0
1637623550000|2021-11-22 23:25:50|570.95|568.15|570.76|567.96|570.95|568.15|570.76|567.96|0
1637623560000|2021-11-22 23:26:00|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1637623570000|2021-11-22 23:26:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623600000|2021-11-22 23:26:40|571.4|568.6|571.31|568.51|571.4|568.6|571.31|568.51|0
1637623640000|2021-11-22 23:27:20|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1637623670000|2021-11-22 23:27:50|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637623720000|2021-11-22 23:28:40|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623770000|2021-11-22 23:29:30|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637623790000|2021-11-22 23:29:50|571.4|568.6|571.31|568.51|571.4|568.6|571.31|568.51|0
1637623800000|2021-11-22 23:30:00|571.4|568.6|571.31|568.51|571.4|568.6|571.31|568.51|0
1637623840000|2021-11-22 23:30:40|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637623850000|2021-11-22 23:30:50|571.4|568.6|571.31|568.51|571.4|568.6|571.31|568.51|0
1637623870000|2021-11-22 23:31:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623880000|2021-11-22 23:31:20|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1637623890000|2021-11-22 23:31:30|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637623900000|2021-11-22 23:31:40|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1637623930000|2021-11-22 23:32:10|570.94|568.14|570.76|567.96|570.94|568.14|570.76|567.96|0
1637623940000|2021-11-22 23:32:20|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1637623950000|2021-11-22 23:32:30|570.39|567.59|570.48|567.68|570.48|567.68|570.39|567.59|0
1637623960000|2021-11-22 23:32:40|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637623990000|2021-11-22 23:33:10|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1637624010000|2021-11-22 23:33:30|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637624020000|2021-11-22 23:33:40|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1637624030000|2021-11-22 23:33:50|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637624050000|2021-11-22 23:34:10|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1637624060000|2021-11-22 23:34:20|570.58|567.78|570.39|567.59|570.58|567.78|570.39|567.59|0
1637624090000|2021-11-22 23:34:50|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1637624120000|2021-11-22 23:35:20|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637624160000|2021-11-22 23:36:00|570.58|567.78|570.58|567.78|570.58|567.78|570.48|567.68|0
1637624170000|2021-11-22 23:36:10|570.39|567.59|570.39|567.59|570.58|567.78|570.39|567.59|0
1637624180000|2021-11-22 23:36:20|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1637624190000|2021-11-22 23:36:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637624220000|2021-11-22 23:37:00|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637624270000|2021-11-22 23:37:50|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637624290000|2021-11-22 23:38:10|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637624310000|2021-11-22 23:38:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637624320000|2021-11-22 23:38:40|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637624370000|2021-11-22 23:39:30|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637624390000|2021-11-22 23:39:50|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637624400000|2021-11-22 23:40:00|570.84|568.04|570.76|567.96|570.84|568.04|570.76|567.96|0
1637624410000|2021-11-22 23:40:10|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637624420000|2021-11-22 23:40:20|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637624460000|2021-11-22 23:41:00|571.31|568.51|571.12|568.32|571.31|568.51|571.12|568.32|0
1637624470000|2021-11-22 23:41:10|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1637624480000|2021-11-22 23:41:20|571.12|568.32|570.94|568.14|571.12|568.32|570.94|568.14|0
1637624540000|2021-11-22 23:42:20|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637624550000|2021-11-22 23:42:30|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637624590000|2021-11-22 23:43:10|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637624610000|2021-11-22 23:43:30|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637624630000|2021-11-22 23:43:50|570.48|567.68|570.57|567.77|570.57|567.77|570.48|567.68|0
1637624670000|2021-11-22 23:44:30|570.48|567.68|570.39|567.59|570.57|567.77|570.39|567.59|0
1637624680000|2021-11-22 23:44:40|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1637624700000|2021-11-22 23:45:00|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1637624710000|2021-11-22 23:45:10|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637624720000|2021-11-22 23:45:20|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1637624740000|2021-11-22 23:45:40|569.84|567.04|569.66|566.86|569.84|567.04|569.66|566.86|0
1637624800000|2021-11-22 23:46:40|569.84|567.04|570.02|567.22|570.02|567.22|569.84|567.04|0
1637624810000|2021-11-22 23:46:50|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637624840000|2021-11-22 23:47:20|569.74|566.94|569.66|566.86|569.74|566.94|569.66|566.86|0
1637624850000|2021-11-22 23:47:30|569.74|566.94|569.66|566.86|569.74|566.94|569.66|566.86|0
1637624860000|2021-11-22 23:47:40|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637624900000|2021-11-22 23:48:20|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1637624910000|2021-11-22 23:48:30|569.84|567.04|569.65|566.85|569.84|567.04|569.65|566.85|0
1637624920000|2021-11-22 23:48:40|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637624930000|2021-11-22 23:48:50|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1637624940000|2021-11-22 23:49:00|570.02|567.22|569.84|567.04|570.02|567.22|569.84|567.04|0
1637624950000|2021-11-22 23:49:10|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1637624970000|2021-11-22 23:49:30|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637625000000|2021-11-22 23:50:00|569.93|567.13|570.02|567.22|570.02|567.22|569.93|567.13|0
1637625080000|2021-11-22 23:51:20|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1637625100000|2021-11-22 23:51:40|570.11|567.31|570.2|567.4|570.2|567.4|570.11|567.31|0
1637625120000|2021-11-22 23:52:00|570.39|567.59|570.2|567.4|570.39|567.59|570.2|567.4|0
1637625130000|2021-11-22 23:52:10|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637625160000|2021-11-22 23:52:40|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637625180000|2021-11-22 23:53:00|570.47|567.67|570.38|567.58|570.47|567.67|570.38|567.58|0
1637625190000|2021-11-22 23:53:10|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1637625200000|2021-11-22 23:53:20|570.02|567.22|570.2|567.4|570.2|567.4|570.02|567.22|0
1637625210000|2021-11-22 23:53:30|570.47|567.67|570.57|567.77|570.57|567.77|570.47|567.67|0
1637625220000|2021-11-22 23:53:40|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637625250000|2021-11-22 23:54:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637625270000|2021-11-22 23:54:30|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637625330000|2021-11-22 23:55:30|570.57|567.77|570.47|567.67|570.57|567.77|570.47|567.67|0
1637625340000|2021-11-22 23:55:40|570.38|567.58|570.57|567.77|570.57|567.77|570.38|567.58|0
1637625350000|2021-11-22 23:55:50|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637625360000|2021-11-22 23:56:00|570.2|567.4|570.57|567.77|570.57|567.77|570.2|567.4|0
1637625420000|2021-11-22 23:57:00|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637625440000|2021-11-22 23:57:20|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637625460000|2021-11-22 23:57:40|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637625530000|2021-11-22 23:58:50|570.57|567.77|570.38|567.58|570.57|567.77|570.38|567.58|0
1637625560000|2021-11-22 23:59:20|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1637625590000|2021-11-22 23:59:50|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637625600000|2021-11-23 00:00:00|570.56|567.76|570.38|567.58|570.56|567.76|570.38|567.58|0
1637625610000|2021-11-23 00:00:10|570.56|567.76|570.47|567.67|570.56|567.76|570.47|567.67|0
1637625620000|2021-11-23 00:00:20|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637625670000|2021-11-23 00:01:10|570.02|567.22|569.83|567.03|570.02|567.22|569.83|567.03|0
1637625680000|2021-11-23 00:01:20|570.01|567.21|570.01|567.21|570.01|567.21|569.83|567.03|0
1637625690000|2021-11-23 00:01:30|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1637625700000|2021-11-23 00:01:40|569.65|566.85|569.47|566.67|569.65|566.85|569.47|566.67|0
1637625710000|2021-11-23 00:01:50|569.28|566.48|569.1|566.3|569.28|566.48|569.1|566.3|0
1637625720000|2021-11-23 00:02:00|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637625730000|2021-11-23 00:02:10|569.1|566.3|568.73|565.93|569.1|566.3|568.55|565.75|0
1637625740000|2021-11-23 00:02:20|568.92|566.12|568.73|565.93|568.92|566.12|568.73|565.93|0
1637625750000|2021-11-23 00:02:30|568.92|566.12|568.92|566.12|569.1|566.3|568.92|566.12|0
1637625760000|2021-11-23 00:02:40|568.73|565.93|568.92|566.12|568.92|566.12|568.73|565.93|0
1637625770000|2021-11-23 00:02:50|569|566.2|569.1|566.3|569.1|566.3|569|566.2|0
1637625780000|2021-11-23 00:03:00|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637625790000|2021-11-23 00:03:10|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1637625800000|2021-11-23 00:03:20|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637625810000|2021-11-23 00:03:30|569.1|566.3|569.28|566.48|569.28|566.48|569.1|566.3|0
1637625820000|2021-11-23 00:03:40|569.46|566.66|569.37|566.57|569.46|566.66|569.37|566.57|0
1637625830000|2021-11-23 00:03:50|569.46|566.66|569.37|566.57|569.46|566.66|569.28|566.48|0
1637625840000|2021-11-23 00:04:00|569.46|566.66|569.65|566.85|569.65|566.85|569.46|566.66|0
1637625850000|2021-11-23 00:04:10|569.83|567.03|569.65|566.85|569.83|567.03|569.65|566.85|0
1637625900000|2021-11-23 00:05:00|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637625910000|2021-11-23 00:05:10|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637625930000|2021-11-23 00:05:30|569.46|566.66|569.28|566.48|569.46|566.66|569.28|566.48|0
1637625940000|2021-11-23 00:05:40|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637625960000|2021-11-23 00:06:00|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1637625970000|2021-11-23 00:06:10|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637625980000|2021-11-23 00:06:20|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1637626000000|2021-11-23 00:06:40|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637626010000|2021-11-23 00:06:50|569.28|566.48|569.1|566.3|569.28|566.48|569.1|566.3|0
1637626020000|2021-11-23 00:07:00|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1637626030000|2021-11-23 00:07:10|569.1|566.3|568.55|565.75|569.1|566.3|568.55|565.75|0
1637626040000|2021-11-23 00:07:20|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1637626050000|2021-11-23 00:07:30|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1637626060000|2021-11-23 00:07:40|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1637626070000|2021-11-23 00:07:50|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1637626080000|2021-11-23 00:08:00|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1637626090000|2021-11-23 00:08:10|568.55|565.75|568.91|566.11|568.91|566.11|568.55|565.75|0
1637626100000|2021-11-23 00:08:20|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1637626120000|2021-11-23 00:08:40|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637626130000|2021-11-23 00:08:50|569.37|566.57|569.65|566.85|569.65|566.85|569.37|566.57|0
1637626140000|2021-11-23 00:09:00|569.28|566.48|569.46|566.66|569.46|566.66|569.28|566.48|0
1637626150000|2021-11-23 00:09:10|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637626180000|2021-11-23 00:09:40|569.46|566.66|569.28|566.48|569.46|566.66|569.28|566.48|0
1637626190000|2021-11-23 00:09:50|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637626200000|2021-11-23 00:10:00|569.65|566.85|569.65|566.85|569.65|566.85|569.46|566.66|0
1637626210000|2021-11-23 00:10:10|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637626220000|2021-11-23 00:10:20|569.83|567.03|569.64|566.84|569.83|567.03|569.64|566.84|0
1637626240000|2021-11-23 00:10:40|569.46|566.66|569.55|566.75|569.55|566.75|569.46|566.66|0
1637626250000|2021-11-23 00:10:50|569.46|566.66|569.28|566.48|569.46|566.66|569.28|566.48|0
1637626260000|2021-11-23 00:11:00|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637626270000|2021-11-23 00:11:10|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637626280000|2021-11-23 00:11:20|569.83|567.03|569.64|566.84|569.83|567.03|569.64|566.84|0
1637626290000|2021-11-23 00:11:30|569.73|566.93|569.83|567.03|569.83|567.03|569.64|566.84|0
1637626300000|2021-11-23 00:11:40|569.64|566.84|569.83|567.03|569.83|567.03|569.64|566.84|0
1637626310000|2021-11-23 00:11:50|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1637626320000|2021-11-23 00:12:00|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1637626340000|2021-11-23 00:12:20|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1637626350000|2021-11-23 00:12:30|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1637626360000|2021-11-23 00:12:40|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637626380000|2021-11-23 00:13:00|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1637626390000|2021-11-23 00:13:10|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1637626400000|2021-11-23 00:13:20|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1637626430000|2021-11-23 00:13:50|569.83|567.03|569.91|567.11|569.91|567.11|569.83|567.03|0
1637626440000|2021-11-23 00:14:00|569.83|567.03|570.01|567.21|570.01|567.21|569.83|567.03|0
1637626460000|2021-11-23 00:14:20|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1637626500000|2021-11-23 00:15:00|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637626510000|2021-11-23 00:15:10|569.83|567.03|570.19|567.39|570.19|567.39|569.83|567.03|0
1637626520000|2021-11-23 00:15:20|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637626530000|2021-11-23 00:15:30|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1637626540000|2021-11-23 00:15:40|570.01|567.21|570.19|567.39|570.19|567.39|570.01|567.21|0
1637626550000|2021-11-23 00:15:50|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1637626560000|2021-11-23 00:16:00|570.56|567.76|570.74|567.94|570.74|567.94|570.56|567.76|0
1637626570000|2021-11-23 00:16:10|570.92|568.12|571.29|568.49|571.66|568.86|570.92|568.12|0
1637626580000|2021-11-23 00:16:20|571.47|568.67|571.11|568.31|571.47|568.67|571.11|568.31|0
1637626590000|2021-11-23 00:16:30|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637626600000|2021-11-23 00:16:40|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637626610000|2021-11-23 00:16:50|570.74|567.94|570.74|567.94|570.92|568.12|570.74|567.94|0
1637626620000|2021-11-23 00:17:00|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1637626630000|2021-11-23 00:17:10|570.74|567.94|570.56|567.76|570.74|567.94|570.46|567.66|0
1637626640000|2021-11-23 00:17:20|570.37|567.57|570.01|567.21|570.37|567.57|570.01|567.21|0
1637626650000|2021-11-23 00:17:30|570.19|567.39|570.56|567.76|570.56|567.76|570.19|567.39|0
1637626660000|2021-11-23 00:17:40|570.37|567.57|570.74|567.94|570.74|567.94|570.37|567.57|0
1637626670000|2021-11-23 00:17:50|571.11|568.31|571.47|568.67|571.47|568.67|571.11|568.31|0
1637626680000|2021-11-23 00:18:00|571.29|568.49|571.29|568.49|571.47|568.67|571.29|568.49|0
1637626690000|2021-11-23 00:18:10|571.11|568.31|571.29|568.49|571.29|568.49|571.11|568.31|0
1637626700000|2021-11-23 00:18:20|571.11|568.31|570.92|568.12|571.11|568.31|570.74|567.94|0
1637626710000|2021-11-23 00:18:30|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1637626720000|2021-11-23 00:18:40|570.92|568.12|570.74|567.94|570.92|568.12|570.74|567.94|0
1637626730000|2021-11-23 00:18:50|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637626740000|2021-11-23 00:19:00|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637626760000|2021-11-23 00:19:20|571.19|568.39|571.47|568.67|571.47|568.67|571.11|568.31|0
1637626770000|2021-11-23 00:19:30|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637626790000|2021-11-23 00:19:50|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1637626800000|2021-11-23 00:20:00|571.29|568.49|571.47|568.67|571.47|568.67|571.29|568.49|0
1637626810000|2021-11-23 00:20:10|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637626820000|2021-11-23 00:20:20|571.38|568.58|570.92|568.12|571.38|568.58|570.92|568.12|0
1637626860000|2021-11-23 00:21:00|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637626880000|2021-11-23 00:21:20|571.29|568.49|571.29|568.49|571.29|568.49|571.1|568.3|0
1637626890000|2021-11-23 00:21:30|571.1|568.3|571.29|568.49|571.29|568.49|571.1|568.3|0
1637626900000|2021-11-23 00:21:40|571.84|569.04|571.29|568.49|571.84|569.04|571.29|568.49|0
1637626910000|2021-11-23 00:21:50|571.19|568.39|571.19|568.39|571.19|568.39|571.19|568.39|0
1637626920000|2021-11-23 00:22:00|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637626940000|2021-11-23 00:22:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637626980000|2021-11-23 00:23:00|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637627010000|2021-11-23 00:23:30|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1637627020000|2021-11-23 00:23:40|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1637627030000|2021-11-23 00:23:50|571.47|568.67|571.47|568.67|571.65|568.85|571.47|568.67|0
1637627040000|2021-11-23 00:24:00|571.65|568.85|571.47|568.67|571.65|568.85|571.47|568.67|0
1637627050000|2021-11-23 00:24:10|571.29|568.49|571.29|568.49|571.29|568.49|571.1|568.3|0
1637627070000|2021-11-23 00:24:30|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1637627090000|2021-11-23 00:24:50|571.56|568.76|571.56|568.76|571.56|568.76|571.56|568.76|0
1637627100000|2021-11-23 00:25:00|571.65|568.85|571.65|568.85|571.84|569.04|571.65|568.85|0
1637627130000|2021-11-23 00:25:30|571.84|569.04|571.84|569.04|571.84|569.04|571.84|569.04|0
1637627140000|2021-11-23 00:25:40|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637627180000|2021-11-23 00:26:20|571.56|568.76|571.83|569.03|571.83|569.03|571.56|568.76|0
1637627200000|2021-11-23 00:26:40|571.65|568.85|571.83|569.03|571.83|569.03|571.65|568.85|0
1637627210000|2021-11-23 00:26:50|572.02|569.22|572.02|569.22|572.02|569.22|572.02|569.22|0
1637627220000|2021-11-23 00:27:00|571.83|569.03|572.02|569.22|572.02|569.22|571.83|569.03|0
1637627240000|2021-11-23 00:27:20|572.2|569.4|572.02|569.22|572.2|569.4|572.02|569.22|0
1637627260000|2021-11-23 00:27:40|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637627280000|2021-11-23 00:28:00|572.38|569.58|572.57|569.77|572.57|569.77|572.38|569.58|0
1637627300000|2021-11-23 00:28:20|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637627310000|2021-11-23 00:28:30|572.57|569.77|572.38|569.58|572.57|569.77|572.38|569.58|0
1637627320000|2021-11-23 00:28:40|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637627340000|2021-11-23 00:29:00|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1637627350000|2021-11-23 00:29:10|572.57|569.77|572.57|569.77|572.75|569.95|572.57|569.77|0
1637627360000|2021-11-23 00:29:20|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637627370000|2021-11-23 00:29:30|573.12|570.32|572.93|570.13|573.12|570.32|572.93|570.13|0
1637627390000|2021-11-23 00:29:50|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637627400000|2021-11-23 00:30:00|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637627410000|2021-11-23 00:30:10|573.12|570.32|572.93|570.13|573.12|570.32|572.93|570.13|0
1637627450000|2021-11-23 00:30:50|572.75|569.95|572.93|570.13|572.93|570.13|572.75|569.95|0
1637627470000|2021-11-23 00:31:10|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1637627480000|2021-11-23 00:31:20|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1637627500000|2021-11-23 00:31:40|573.12|570.32|572.93|570.13|573.12|570.32|572.93|570.13|0
1637627510000|2021-11-23 00:31:50|573.12|570.32|572.93|570.13|573.12|570.32|572.93|570.13|0
1637627540000|2021-11-23 00:32:20|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1637627550000|2021-11-23 00:32:30|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637627560000|2021-11-23 00:32:40|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637627580000|2021-11-23 00:33:00|572.47|569.67|572.56|569.76|572.56|569.76|572.47|569.67|0
1637627590000|2021-11-23 00:33:10|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637627600000|2021-11-23 00:33:20|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637627610000|2021-11-23 00:33:30|572.01|569.21|571.65|568.85|572.01|569.21|571.65|568.85|0
1637627620000|2021-11-23 00:33:40|571.47|568.67|571.65|568.85|571.65|568.85|571.47|568.67|0
1637627630000|2021-11-23 00:33:50|571.83|569.03|571.83|569.03|571.83|569.03|571.83|569.03|0
1637627640000|2021-11-23 00:34:00|571.74|568.94|571.83|569.03|571.83|569.03|571.74|568.94|0
1637627650000|2021-11-23 00:34:10|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637627660000|2021-11-23 00:34:20|572.2|569.4|572.38|569.58|572.38|569.58|572.2|569.4|0
1637627670000|2021-11-23 00:34:30|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637627680000|2021-11-23 00:34:40|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637627700000|2021-11-23 00:35:00|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637627710000|2021-11-23 00:35:10|572.38|569.58|572.2|569.4|572.38|569.58|572.2|569.4|0
1637627720000|2021-11-23 00:35:20|572.01|569.21|572.2|569.4|572.2|569.4|572.01|569.21|0
1637627730000|2021-11-23 00:35:30|572.01|569.21|572.2|569.4|572.2|569.4|572.01|569.21|0
1637627740000|2021-11-23 00:35:40|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637627760000|2021-11-23 00:36:00|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1637627780000|2021-11-23 00:36:20|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637627800000|2021-11-23 00:36:40|571.83|569.03|572.01|569.21|572.01|569.21|571.83|569.03|0
1637627810000|2021-11-23 00:36:50|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1637627820000|2021-11-23 00:37:00|571.83|569.03|571.83|569.03|571.92|569.12|571.83|569.03|0
1637627830000|2021-11-23 00:37:10|572.01|569.21|571.83|569.03|572.01|569.21|571.83|569.03|0
1637627840000|2021-11-23 00:37:20|572.01|569.21|571.83|569.03|572.01|569.21|571.83|569.03|0
1637627850000|2021-11-23 00:37:30|572.01|569.21|572.01|569.21|572.01|569.21|571.83|569.03|0
1637627860000|2021-11-23 00:37:40|571.83|569.03|571.92|569.12|571.92|569.12|571.83|569.03|0
1637627870000|2021-11-23 00:37:50|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637627880000|2021-11-23 00:38:00|571.83|569.03|571.92|569.12|571.92|569.12|571.83|569.03|0
1637627890000|2021-11-23 00:38:10|571.83|569.03|571.83|569.03|571.92|569.12|571.83|569.03|0
1637627910000|2021-11-23 00:38:30|571.73|568.93|571.83|569.03|571.83|569.03|571.65|568.85|0
1637627920000|2021-11-23 00:38:40|571.65|568.85|571.83|569.03|571.83|569.03|571.65|568.85|0
1637627940000|2021-11-23 00:39:00|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637627950000|2021-11-23 00:39:10|571.46|568.66|571.65|568.85|571.65|568.85|571.46|568.66|0
1637627970000|2021-11-23 00:39:30|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637627980000|2021-11-23 00:39:40|571.28|568.48|571.28|568.48|571.28|568.48|571.28|568.48|0
1637627990000|2021-11-23 00:39:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637628000000|2021-11-23 00:40:00|571.65|568.85|571.83|569.03|571.83|569.03|571.65|568.85|0
1637628020000|2021-11-23 00:40:20|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1637628030000|2021-11-23 00:40:30|571.83|569.03|572.01|569.21|572.01|569.21|571.83|569.03|0
1637628040000|2021-11-23 00:40:40|571.83|569.03|572.01|569.21|572.01|569.21|571.83|569.03|0
1637628060000|2021-11-23 00:41:00|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637628070000|2021-11-23 00:41:10|572.28|569.48|572.19|569.39|572.28|569.48|572.19|569.39|0
1637628080000|2021-11-23 00:41:20|572.1|569.3|572.01|569.21|572.1|569.3|572.01|569.21|0
1637628090000|2021-11-23 00:41:30|572.1|569.3|572.19|569.39|572.19|569.39|572.1|569.3|0
1637628100000|2021-11-23 00:41:40|572.01|569.21|572.19|569.39|572.19|569.39|572.01|569.21|0
1637628110000|2021-11-23 00:41:50|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637628130000|2021-11-23 00:42:10|572.1|569.3|572.19|569.39|572.19|569.39|572.01|569.21|0
1637628150000|2021-11-23 00:42:30|572.1|569.3|572.1|569.3|572.1|569.3|572.1|569.3|0
1637628160000|2021-11-23 00:42:40|572.01|569.21|572.01|569.21|572.19|569.39|572.01|569.21|0
1637628170000|2021-11-23 00:42:50|572.19|569.39|572.38|569.58|572.38|569.58|572.19|569.39|0
1637628200000|2021-11-23 00:43:20|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637628210000|2021-11-23 00:43:30|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637628240000|2021-11-23 00:44:00|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637628250000|2021-11-23 00:44:10|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637628260000|2021-11-23 00:44:20|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637628270000|2021-11-23 00:44:30|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1637628280000|2021-11-23 00:44:40|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637628300000|2021-11-23 00:45:00|572.38|569.58|572.19|569.39|572.38|569.58|572.19|569.39|0
1637628310000|2021-11-23 00:45:10|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637628340000|2021-11-23 00:45:40|571.83|569.03|571.83|569.03|571.83|569.03|571.83|569.03|0
1637628350000|2021-11-23 00:45:50|572.01|569.21|571.91|569.11|572.01|569.21|571.91|569.11|0
1637628360000|2021-11-23 00:46:00|571.83|569.03|571.64|568.84|571.83|569.03|571.64|568.84|0
1637628370000|2021-11-23 00:46:10|571.83|569.03|571.64|568.84|571.83|569.03|571.64|568.84|0
1637628430000|2021-11-23 00:47:10|571.55|568.75|571.46|568.66|571.64|568.84|571.46|568.66|0
1637628500000|2021-11-23 00:48:20|571.28|568.48|571.28|568.48|571.28|568.48|571.28|568.48|0
1637628510000|2021-11-23 00:48:30|571.27|568.47|571.46|568.66|571.46|568.66|571.27|568.47|0
1637628520000|2021-11-23 00:48:40|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637628530000|2021-11-23 00:48:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637628540000|2021-11-23 00:49:00|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637628550000|2021-11-23 00:49:10|571.82|569.02|571.82|569.02|571.82|569.02|571.82|569.02|0
1637628570000|2021-11-23 00:49:30|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637628580000|2021-11-23 00:49:40|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637628600000|2021-11-23 00:50:00|571.64|568.84|571.46|568.66|571.64|568.84|571.46|568.66|0
1637628610000|2021-11-23 00:50:10|571.36|568.56|571.27|568.47|571.36|568.56|571.27|568.47|0
1637628620000|2021-11-23 00:50:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637628640000|2021-11-23 00:50:40|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1637628670000|2021-11-23 00:51:10|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1637628700000|2021-11-23 00:51:40|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637628720000|2021-11-23 00:52:00|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1637628740000|2021-11-23 00:52:20|570.91|568.11|570.99|568.19|571.09|568.29|570.91|568.11|0
1637628750000|2021-11-23 00:52:30|571.09|568.29|571.09|568.29|571.09|568.29|570.99|568.19|0
1637628760000|2021-11-23 00:52:40|570.99|568.19|571.09|568.29|571.09|568.29|570.91|568.11|0
1637628770000|2021-11-23 00:52:50|570.99|568.19|571.09|568.29|571.09|568.29|570.99|568.19|0
1637628790000|2021-11-23 00:53:10|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1637628810000|2021-11-23 00:53:30|571.18|568.38|571.09|568.29|571.18|568.38|571.09|568.29|0
1637628870000|2021-11-23 00:54:30|570.91|568.11|570.72|567.92|570.91|568.11|570.72|567.92|0
1637628880000|2021-11-23 00:54:40|570.81|568.01|570.54|567.74|570.81|568.01|570.54|567.74|0
1637628890000|2021-11-23 00:54:50|570.63|567.83|570.72|567.92|570.72|567.92|570.63|567.83|0
1637628920000|2021-11-23 00:55:20|570.91|568.11|571.09|568.29|571.09|568.29|570.91|568.11|0
1637628930000|2021-11-23 00:55:30|570.91|568.11|570.72|567.92|570.91|568.11|570.72|567.92|0
1637628950000|2021-11-23 00:55:50|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1637628980000|2021-11-23 00:56:20|571.09|568.29|570.91|568.11|571.09|568.29|570.91|568.11|0
1637628990000|2021-11-23 00:56:30|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637629000000|2021-11-23 00:56:40|570.72|567.92|570.81|568.01|570.81|568.01|570.72|567.92|0
1637629010000|2021-11-23 00:56:50|570.9|568.1|571.09|568.29|571.09|568.29|570.9|568.1|0
1637629040000|2021-11-23 00:57:20|571.18|568.38|571.18|568.38|571.18|568.38|571.18|568.38|0
1637629050000|2021-11-23 00:57:30|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1637629070000|2021-11-23 00:57:50|571.18|568.38|571.09|568.29|571.27|568.47|571.09|568.29|0
1637629090000|2021-11-23 00:58:10|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637629100000|2021-11-23 00:58:20|570.72|567.92|570.9|568.1|570.9|568.1|570.72|567.92|0
1637629110000|2021-11-23 00:58:30|570.99|568.19|571.18|568.38|571.18|568.38|570.9|568.1|0
1637629120000|2021-11-23 00:58:40|571.09|568.29|571.09|568.29|571.18|568.38|571.09|568.29|0
1637629140000|2021-11-23 00:59:00|570.9|568.1|571.09|568.29|571.09|568.29|570.9|568.1|0
1637629170000|2021-11-23 00:59:30|571.27|568.47|571.09|568.29|571.27|568.47|571.09|568.29|0
1637629180000|2021-11-23 00:59:40|571.27|568.47|571.09|568.29|571.27|568.47|571.09|568.29|0
1637629200000|2021-11-23 01:00:00|571.27|568.47|572|569.2|572|569.2|571.27|568.47|0
1637629210000|2021-11-23 01:00:10|571.82|569.02|571.82|569.02|572|569.2|571.82|569.02|0
1637629220000|2021-11-23 01:00:20|572|569.2|571.82|569.02|572|569.2|571.82|569.02|0
1637629230000|2021-11-23 01:00:30|571.64|568.84|571.45|568.65|571.64|568.84|571.45|568.65|0
1637629240000|2021-11-23 01:00:40|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637629250000|2021-11-23 01:00:50|571.54|568.74|571.45|568.65|571.54|568.74|571.45|568.65|0
1637629260000|2021-11-23 01:01:00|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1637629270000|2021-11-23 01:01:10|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1637629290000|2021-11-23 01:01:30|570.99|568.19|570.9|568.1|570.99|568.19|570.9|568.1|0
1637629300000|2021-11-23 01:01:40|571.09|568.29|571.27|568.47|571.27|568.47|571.09|568.29|0
1637629310000|2021-11-23 01:01:50|571.09|568.29|571.17|568.37|571.27|568.47|571.09|568.29|0
1637629320000|2021-11-23 01:02:00|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1637629340000|2021-11-23 01:02:20|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1637629350000|2021-11-23 01:02:30|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1637629360000|2021-11-23 01:02:40|570.9|568.1|570.99|568.19|570.99|568.19|570.9|568.1|0
1637629370000|2021-11-23 01:02:50|571.09|568.29|570.9|568.1|571.09|568.29|570.9|568.1|0
1637629380000|2021-11-23 01:03:00|571.09|568.29|571.27|568.47|571.27|568.47|571.09|568.29|0
1637629390000|2021-11-23 01:03:10|571.45|568.65|571.27|568.47|571.45|568.65|571.27|568.47|0
1637629410000|2021-11-23 01:03:30|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1637629420000|2021-11-23 01:03:40|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1637629440000|2021-11-23 01:04:00|571.08|568.28|571.17|568.37|571.27|568.47|571.08|568.28|0
1637629450000|2021-11-23 01:04:10|571.27|568.47|571.08|568.28|571.27|568.47|571.08|568.28|0
1637629470000|2021-11-23 01:04:30|570.9|568.1|570.99|568.19|570.99|568.19|570.9|568.1|0
1637629480000|2021-11-23 01:04:40|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637629490000|2021-11-23 01:04:50|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1637629500000|2021-11-23 01:05:00|571.08|568.28|570.99|568.19|571.08|568.28|570.9|568.1|0
1637629510000|2021-11-23 01:05:10|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637629520000|2021-11-23 01:05:20|571.08|568.28|571.27|568.47|571.27|568.47|571.08|568.28|0
1637629540000|2021-11-23 01:05:40|571.45|568.65|571.27|568.47|571.45|568.65|571.27|568.47|0
1637629550000|2021-11-23 01:05:50|571.08|568.28|571.17|568.37|571.27|568.47|571.08|568.28|0
1637629560000|2021-11-23 01:06:00|571.08|568.28|571.27|568.47|571.27|568.47|571.08|568.28|0
1637629580000|2021-11-23 01:06:20|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637629590000|2021-11-23 01:06:30|571.27|568.47|571.08|568.28|571.27|568.47|571.08|568.28|0
1637629610000|2021-11-23 01:06:50|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637629620000|2021-11-23 01:07:00|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1637629640000|2021-11-23 01:07:20|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637629650000|2021-11-23 01:07:30|570.62|567.82|570.72|567.92|570.72|567.92|570.62|567.82|0
1637629670000|2021-11-23 01:07:50|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637629680000|2021-11-23 01:08:00|570.35|567.55|570.53|567.73|570.53|567.73|570.35|567.55|0
1637629690000|2021-11-23 01:08:10|570.72|567.92|570.72|567.92|570.72|567.92|570.53|567.73|0
1637629720000|2021-11-23 01:08:40|570.9|568.1|570.72|567.92|570.9|568.1|570.72|567.92|0
1637629740000|2021-11-23 01:09:00|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637629750000|2021-11-23 01:09:10|570.62|567.82|570.72|567.92|570.72|567.92|570.62|567.82|0
1637629760000|2021-11-23 01:09:20|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637629790000|2021-11-23 01:09:50|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1637629810000|2021-11-23 01:10:10|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637629840000|2021-11-23 01:10:40|570.72|567.92|570.53|567.73|570.72|567.92|570.53|567.73|0
1637629860000|2021-11-23 01:11:00|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1637629880000|2021-11-23 01:11:20|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637629890000|2021-11-23 01:11:30|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1637629910000|2021-11-23 01:11:50|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637629920000|2021-11-23 01:12:00|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1637629930000|2021-11-23 01:12:10|570.53|567.73|570.35|567.55|570.53|567.73|570.35|567.55|0
1637629940000|2021-11-23 01:12:20|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637629960000|2021-11-23 01:12:40|570.35|567.55|570.53|567.73|570.53|567.73|570.35|567.55|0
1637629970000|2021-11-23 01:12:50|570.35|567.55|570.53|567.73|570.53|567.73|570.35|567.55|0
1637629980000|2021-11-23 01:13:00|570.71|567.91|570.53|567.73|570.71|567.91|570.53|567.73|0
1637630000000|2021-11-23 01:13:20|570.35|567.55|570.53|567.73|570.53|567.73|570.35|567.55|0
1637630020000|2021-11-23 01:13:40|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1637630040000|2021-11-23 01:14:00|570.16|567.36|569.25|566.45|570.16|567.36|569.25|566.45|0
1637630050000|2021-11-23 01:14:10|569.07|566.27|569.07|566.27|569.25|566.45|569.07|566.27|0
1637630060000|2021-11-23 01:14:20|569.25|566.45|569.43|566.63|569.43|566.63|569.25|566.45|0
1637630070000|2021-11-23 01:14:30|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1637630080000|2021-11-23 01:14:40|569.43|566.63|569.25|566.45|569.43|566.63|569.25|566.45|0
1637630090000|2021-11-23 01:14:50|569.07|566.27|568.88|566.08|569.07|566.27|568.88|566.08|0
1637630100000|2021-11-23 01:15:00|568.7|565.9|568.15|565.35|568.7|565.9|568.15|565.35|0
1637630110000|2021-11-23 01:15:10|567.97|565.17|567.6|564.8|567.97|565.17|567.6|564.8|0
1637630120000|2021-11-23 01:15:20|567.42|564.62|567.6|564.8|567.6|564.8|567.42|564.62|0
1637630130000|2021-11-23 01:15:30|567.79|564.99|568.33|565.53|568.33|565.53|567.79|564.99|0
1637630140000|2021-11-23 01:15:40|568.24|565.44|568.33|565.53|568.33|565.53|568.24|565.44|0
1637630150000|2021-11-23 01:15:50|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1637630160000|2021-11-23 01:16:00|567.97|565.17|567.6|564.8|567.97|565.17|567.6|564.8|0
1637630170000|2021-11-23 01:16:10|567.79|564.99|568.15|565.35|568.15|565.35|567.79|564.99|0
1637630180000|2021-11-23 01:16:20|567.97|565.17|567.6|564.8|567.97|565.17|567.6|564.8|0
1637630190000|2021-11-23 01:16:30|567.79|564.99|568.15|565.35|568.15|565.35|567.79|564.99|0
1637630200000|2021-11-23 01:16:40|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1637630210000|2021-11-23 01:16:50|567.97|565.17|567.97|565.17|568.15|565.35|567.97|565.17|0
1637630220000|2021-11-23 01:17:00|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1637630230000|2021-11-23 01:17:10|568.33|565.53|568.15|565.35|568.52|565.72|568.15|565.35|0
1637630240000|2021-11-23 01:17:20|568.33|565.53|567.97|565.17|568.33|565.53|567.97|565.17|0
1637630250000|2021-11-23 01:17:30|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1637630260000|2021-11-23 01:17:40|567.97|565.17|568.15|565.35|568.15|565.35|567.97|565.17|0
1637630280000|2021-11-23 01:18:00|567.97|565.17|567.97|565.17|567.97|565.17|567.79|564.99|0
1637630290000|2021-11-23 01:18:10|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1637630300000|2021-11-23 01:18:20|568.06|565.26|568.33|565.53|568.33|565.53|567.97|565.17|0
1637630310000|2021-11-23 01:18:30|568.42|565.62|568.33|565.53|568.42|565.62|568.33|565.53|0
1637630320000|2021-11-23 01:18:40|568.52|565.72|568.33|565.53|568.52|565.72|568.33|565.53|0
1637630330000|2021-11-23 01:18:50|568.52|565.72|568.52|565.72|568.52|565.72|568.33|565.53|0
1637630340000|2021-11-23 01:19:00|568.33|565.53|568.42|565.62|568.52|565.72|568.33|565.53|0
1637630350000|2021-11-23 01:19:10|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1637630360000|2021-11-23 01:19:20|568.52|565.72|568.33|565.53|568.52|565.72|568.33|565.53|0
1637630370000|2021-11-23 01:19:30|568.42|565.62|568.33|565.53|568.42|565.62|568.33|565.53|0
1637630380000|2021-11-23 01:19:40|568.52|565.72|568.52|565.72|568.52|565.72|568.52|565.72|0
1637630390000|2021-11-23 01:19:50|568.42|565.62|568.33|565.53|568.42|565.62|568.33|565.53|0
1637630400000|2021-11-23 01:20:00|568.52|565.72|568.52|565.72|568.52|565.72|568.33|565.53|0
1637630410000|2021-11-23 01:20:10|568.33|565.53|568.33|565.53|568.42|565.62|568.33|565.53|0
1637630430000|2021-11-23 01:20:30|568.15|565.35|567.97|565.17|568.15|565.35|567.97|565.17|0
1637630440000|2021-11-23 01:20:40|568.05|565.25|567.97|565.17|568.05|565.25|567.97|565.17|0
1637630450000|2021-11-23 01:20:50|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1637630470000|2021-11-23 01:21:10|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1637630480000|2021-11-23 01:21:20|567.78|564.98|567.97|565.17|567.97|565.17|567.78|564.98|0
1637630490000|2021-11-23 01:21:30|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1637630500000|2021-11-23 01:21:40|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1637630510000|2021-11-23 01:21:50|568.51|565.71|568.33|565.53|568.51|565.71|568.33|565.53|0
1637630530000|2021-11-23 01:22:10|568.51|565.71|568.51|565.71|568.51|565.71|568.51|565.71|0
1637630540000|2021-11-23 01:22:20|568.42|565.62|568.33|565.53|568.42|565.62|568.33|565.53|0
1637630550000|2021-11-23 01:22:30|568.51|565.71|568.33|565.53|568.51|565.71|568.33|565.53|0
1637630560000|2021-11-23 01:22:40|568.42|565.62|568.33|565.53|568.42|565.62|568.33|565.53|0
1637630570000|2021-11-23 01:22:50|568.51|565.71|568.33|565.53|568.51|565.71|568.33|565.53|0
1637630580000|2021-11-23 01:23:00|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1637630590000|2021-11-23 01:23:10|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1637630600000|2021-11-23 01:23:20|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1637630610000|2021-11-23 01:23:30|567.87|565.07|567.78|564.98|567.87|565.07|567.78|564.98|0
1637630620000|2021-11-23 01:23:40|567.97|565.17|567.78|564.98|567.97|565.17|567.78|564.98|0
1637630630000|2021-11-23 01:23:50|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1637630640000|2021-11-23 01:24:00|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1637630650000|2021-11-23 01:24:10|567.97|565.17|567.97|565.17|568.15|565.35|567.97|565.17|0
1637630670000|2021-11-23 01:24:30|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1637630680000|2021-11-23 01:24:40|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1637630690000|2021-11-23 01:24:50|567.96|565.16|567.96|565.16|567.96|565.16|567.96|565.16|0
1637630700000|2021-11-23 01:25:00|567.78|564.98|567.96|565.16|567.96|565.16|567.78|564.98|0
1637630710000|2021-11-23 01:25:10|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1637630720000|2021-11-23 01:25:20|568.33|565.53|568.15|565.35|568.33|565.53|567.96|565.16|0
1637630730000|2021-11-23 01:25:30|568.24|565.44|568.15|565.35|568.24|565.44|568.15|565.35|0
1637630740000|2021-11-23 01:25:40|568.33|565.53|568.42|565.62|568.42|565.62|568.33|565.53|0
1637630750000|2021-11-23 01:25:50|568.33|565.53|568.51|565.71|568.51|565.71|568.33|565.53|0
1637630760000|2021-11-23 01:26:00|568.7|565.9|568.33|565.53|568.7|565.9|568.33|565.53|0
1637630770000|2021-11-23 01:26:10|568.42|565.62|568.51|565.71|568.51|565.71|568.42|565.62|0
1637630780000|2021-11-23 01:26:20|568.7|565.9|568.7|565.9|568.7|565.9|568.51|565.71|0
1637630790000|2021-11-23 01:26:30|568.51|565.71|568.51|565.71|568.51|565.71|568.51|565.71|0
1637630800000|2021-11-23 01:26:40|568.7|565.9|568.51|565.71|568.7|565.9|568.51|565.71|0
1637630810000|2021-11-23 01:26:50|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1637630820000|2021-11-23 01:27:00|568.23|565.43|568.15|565.35|568.23|565.43|568.15|565.35|0
1637630830000|2021-11-23 01:27:10|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1637630850000|2021-11-23 01:27:30|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1637630860000|2021-11-23 01:27:40|567.96|565.16|567.96|565.16|567.96|565.16|567.96|565.16|0
1637630880000|2021-11-23 01:28:00|567.87|565.07|567.78|564.98|567.87|565.07|567.78|564.98|0
1637630890000|2021-11-23 01:28:10|567.96|565.16|567.96|565.16|567.96|565.16|567.96|565.16|0
1637630900000|2021-11-23 01:28:20|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1637630910000|2021-11-23 01:28:30|567.96|565.16|567.87|565.07|567.96|565.16|567.78|564.98|0
1637630920000|2021-11-23 01:28:40|567.96|565.16|567.87|565.07|567.96|565.16|567.87|565.07|0
1637630930000|2021-11-23 01:28:50|567.78|564.98|567.96|565.16|567.96|565.16|567.78|564.98|0
1637630940000|2021-11-23 01:29:00|567.78|564.98|568.15|565.35|568.15|565.35|567.78|564.98|0
1637630950000|2021-11-23 01:29:10|567.96|565.16|568.23|565.43|568.23|565.43|567.96|565.16|0
1637630960000|2021-11-23 01:29:20|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1637630990000|2021-11-23 01:29:50|568.05|565.25|568.15|565.35|568.15|565.35|568.05|565.25|0
1637631000000|2021-11-23 01:30:00|568.33|565.53|567.96|565.16|568.33|565.53|567.96|565.16|0
1637631010000|2021-11-23 01:30:10|568.15|565.35|568.33|565.53|568.33|565.53|568.15|565.35|0
1637631020000|2021-11-23 01:30:20|568.51|565.71|568.33|565.53|568.51|565.71|568.33|565.53|0
1637631040000|2021-11-23 01:30:40|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1637631050000|2021-11-23 01:30:50|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1637631060000|2021-11-23 01:31:00|567.96|565.16|568.14|565.34|568.33|565.53|567.96|565.16|0
1637631070000|2021-11-23 01:31:10|568.33|565.53|568.14|565.34|568.33|565.53|568.14|565.34|0
1637631080000|2021-11-23 01:31:20|568.33|565.53|568.14|565.34|568.33|565.53|568.14|565.34|0
1637631090000|2021-11-23 01:31:30|568.33|565.53|568.69|565.89|568.69|565.89|568.33|565.53|0
1637631100000|2021-11-23 01:31:40|568.51|565.71|568.69|565.89|568.69|565.89|568.51|565.71|0
1637631110000|2021-11-23 01:31:50|568.51|565.71|568.69|565.89|568.69|565.89|568.51|565.71|0
1637631120000|2021-11-23 01:32:00|569.06|566.26|568.88|566.08|569.06|566.26|568.88|566.08|0
1637631130000|2021-11-23 01:32:10|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1637631140000|2021-11-23 01:32:20|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1637631150000|2021-11-23 01:32:30|569.33|566.53|569.61|566.81|569.61|566.81|569.24|566.44|0
1637631160000|2021-11-23 01:32:40|569.79|566.99|569.61|566.81|569.79|566.99|569.61|566.81|0
1637631170000|2021-11-23 01:32:50|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637631180000|2021-11-23 01:33:00|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1637631190000|2021-11-23 01:33:10|569.79|566.99|569.97|567.17|569.97|567.17|569.79|566.99|0
1637631200000|2021-11-23 01:33:20|569.79|566.99|569.79|566.99|569.88|567.08|569.79|566.99|0
1637631210000|2021-11-23 01:33:30|569.69|566.89|569.42|566.62|569.69|566.89|569.42|566.62|0
1637631220000|2021-11-23 01:33:40|569.61|566.81|569.61|566.81|569.61|566.81|569.42|566.62|0
1637631230000|2021-11-23 01:33:50|569.79|566.99|569.61|566.81|569.79|566.99|569.61|566.81|0
1637631240000|2021-11-23 01:34:00|569.69|566.89|569.61|566.81|569.69|566.89|569.61|566.81|0
1637631250000|2021-11-23 01:34:10|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1637631260000|2021-11-23 01:34:20|569.61|566.81|569.51|566.71|569.61|566.81|569.51|566.71|0
1637631270000|2021-11-23 01:34:30|569.61|566.81|569.79|566.99|569.79|566.99|569.61|566.81|0
1637631280000|2021-11-23 01:34:40|569.69|566.89|569.79|566.99|569.79|566.99|569.69|566.89|0
1637631290000|2021-11-23 01:34:50|569.61|566.81|569.69|566.89|569.69|566.89|569.61|566.81|0
1637631300000|2021-11-23 01:35:00|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1637631310000|2021-11-23 01:35:10|569.42|566.62|569.61|566.81|569.61|566.81|569.42|566.62|0
1637631320000|2021-11-23 01:35:20|569.51|566.71|569.61|566.81|569.61|566.81|569.51|566.71|0
1637631330000|2021-11-23 01:35:30|569.42|566.62|569.24|566.44|569.42|566.62|569.24|566.44|0
1637631340000|2021-11-23 01:35:40|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1637631350000|2021-11-23 01:35:50|569.51|566.71|569.61|566.81|569.61|566.81|569.51|566.71|0
1637631360000|2021-11-23 01:36:00|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637631370000|2021-11-23 01:36:10|569.97|567.17|569.79|566.99|569.97|567.17|569.79|566.99|0
1637631380000|2021-11-23 01:36:20|569.97|567.17|569.97|567.17|569.97|567.17|569.79|566.99|0
1637631390000|2021-11-23 01:36:30|569.79|566.99|569.97|567.17|569.97|567.17|569.79|566.99|0
1637631410000|2021-11-23 01:36:50|570.15|567.35|570.15|567.35|570.15|567.35|569.97|567.17|0
1637631420000|2021-11-23 01:37:00|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637631430000|2021-11-23 01:37:10|569.88|567.08|569.97|567.17|569.97|567.17|569.88|567.08|0
1637631450000|2021-11-23 01:37:30|570.06|567.26|569.97|567.17|570.06|567.26|569.97|567.17|0
1637631460000|2021-11-23 01:37:40|570.06|567.26|569.97|567.17|570.15|567.35|569.97|567.17|0
1637631470000|2021-11-23 01:37:50|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637631480000|2021-11-23 01:38:00|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637631490000|2021-11-23 01:38:10|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637631500000|2021-11-23 01:38:20|569.97|567.17|570.15|567.35|570.15|567.35|569.97|567.17|0
1637631510000|2021-11-23 01:38:30|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637631520000|2021-11-23 01:38:40|570.15|567.35|570.15|567.35|570.15|567.35|570.06|567.26|0
1637631530000|2021-11-23 01:38:50|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637631540000|2021-11-23 01:39:00|570.15|567.35|570.15|567.35|570.34|567.54|570.15|567.35|0
1637631550000|2021-11-23 01:39:10|570.06|567.26|570.15|567.35|570.15|567.35|570.06|567.26|0
1637631580000|2021-11-23 01:39:40|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637631590000|2021-11-23 01:39:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637631600000|2021-11-23 01:40:00|570.34|567.54|570.15|567.35|570.34|567.54|570.15|567.35|0
1637631620000|2021-11-23 01:40:20|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637631630000|2021-11-23 01:40:30|569.79|566.99|569.42|566.62|569.79|566.99|569.42|566.62|0
1637631640000|2021-11-23 01:40:40|569.6|566.8|569.6|566.8|569.6|566.8|569.51|566.71|0
1637631650000|2021-11-23 01:40:50|569.69|566.89|569.6|566.8|569.69|566.89|569.6|566.8|0
1637631660000|2021-11-23 01:41:00|569.51|566.71|569.79|566.99|569.79|566.99|569.51|566.71|0
1637631670000|2021-11-23 01:41:10|569.97|567.17|569.87|567.07|569.97|567.17|569.79|566.99|0
1637631680000|2021-11-23 01:41:20|569.79|566.99|569.79|566.99|569.97|567.17|569.79|566.99|0
1637631690000|2021-11-23 01:41:30|569.97|567.17|569.97|567.17|570.15|567.35|569.97|567.17|0
1637631700000|2021-11-23 01:41:40|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637631710000|2021-11-23 01:41:50|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637631720000|2021-11-23 01:42:00|569.79|566.99|569.97|567.17|569.97|567.17|569.79|566.99|0
1637631730000|2021-11-23 01:42:10|569.79|566.99|569.97|567.17|569.97|567.17|569.79|566.99|0
1637631740000|2021-11-23 01:42:20|569.87|567.07|569.79|566.99|569.97|567.17|569.79|566.99|0
1637631750000|2021-11-23 01:42:30|569.97|567.17|570.15|567.35|570.15|567.35|569.97|567.17|0
1637631760000|2021-11-23 01:42:40|569.97|567.17|570.06|567.26|570.06|567.26|569.97|567.17|0
1637631770000|2021-11-23 01:42:50|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637631780000|2021-11-23 01:43:00|570.06|567.26|570.15|567.35|570.15|567.35|570.06|567.26|0
1637631790000|2021-11-23 01:43:10|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637631800000|2021-11-23 01:43:20|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637631810000|2021-11-23 01:43:30|569.97|567.17|569.79|566.99|569.97|567.17|569.79|566.99|0
1637631820000|2021-11-23 01:43:40|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1637631830000|2021-11-23 01:43:50|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637631840000|2021-11-23 01:44:00|569.78|566.98|569.24|566.44|569.78|566.98|569.24|566.44|0
1637631860000|2021-11-23 01:44:20|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1637631880000|2021-11-23 01:44:40|569.24|566.44|569.42|566.62|569.42|566.62|569.24|566.44|0
1637631900000|2021-11-23 01:45:00|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1637631910000|2021-11-23 01:45:10|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1637631920000|2021-11-23 01:45:20|569.24|566.44|569.05|566.25|569.32|566.52|569.05|566.25|0
1637631930000|2021-11-23 01:45:30|569.24|566.44|569.05|566.25|569.24|566.44|569.05|566.25|0
1637631940000|2021-11-23 01:45:40|568.87|566.07|568.69|565.89|568.87|566.07|568.69|565.89|0
1637631950000|2021-11-23 01:45:50|568.5|565.7|568.5|565.7|568.5|565.7|568.41|565.61|0
1637631960000|2021-11-23 01:46:00|568.32|565.52|568.32|565.52|568.32|565.52|568.32|565.52|0
1637631970000|2021-11-23 01:46:10|568.14|565.34|568.23|565.43|568.32|565.52|568.14|565.34|0
1637631980000|2021-11-23 01:46:20|568.32|565.52|567.96|565.16|568.32|565.52|567.96|565.16|0
1637631990000|2021-11-23 01:46:30|568.04|565.24|567.96|565.16|568.04|565.24|567.96|565.16|0
1637632000000|2021-11-23 01:46:40|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1637632010000|2021-11-23 01:46:50|568.32|565.52|567.95|565.15|568.32|565.52|567.95|565.15|0
1637632020000|2021-11-23 01:47:00|567.86|565.06|567.59|564.79|567.86|565.06|567.59|564.79|0
1637632030000|2021-11-23 01:47:10|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1637632040000|2021-11-23 01:47:20|567.95|565.15|567.77|564.97|567.95|565.15|567.77|564.97|0
1637632050000|2021-11-23 01:47:30|567.59|564.79|567.77|564.97|567.77|564.97|567.59|564.79|0
1637632060000|2021-11-23 01:47:40|567.68|564.88|567.59|564.79|567.68|564.88|567.59|564.79|0
1637632070000|2021-11-23 01:47:50|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1637632100000|2021-11-23 01:48:20|567.59|564.79|566.68|563.88|567.59|564.79|566.68|563.88|0
1637632110000|2021-11-23 01:48:30|566.86|564.06|566.68|563.88|566.86|564.06|566.68|563.88|0
1637632130000|2021-11-23 01:48:50|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1637632140000|2021-11-23 01:49:00|567.22|564.42|567.68|564.88|567.77|564.97|567.22|564.42|0
1637632150000|2021-11-23 01:49:10|567.59|564.79|567.77|564.97|567.77|564.97|567.59|564.79|0
1637632160000|2021-11-23 01:49:20|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1637632170000|2021-11-23 01:49:30|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1637632180000|2021-11-23 01:49:40|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1637632200000|2021-11-23 01:50:00|567.77|564.97|568.32|565.52|568.32|565.52|567.77|564.97|0
1637632210000|2021-11-23 01:50:10|568.14|565.34|568.32|565.52|568.32|565.52|568.14|565.34|0
1637632250000|2021-11-23 01:50:50|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1637632260000|2021-11-23 01:51:00|568.32|565.52|568.41|565.61|568.5|565.7|568.32|565.52|0
1637632270000|2021-11-23 01:51:10|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1637632280000|2021-11-23 01:51:20|568.32|565.52|568.32|565.52|568.32|565.52|568.32|565.52|0
1637632290000|2021-11-23 01:51:30|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1637632300000|2021-11-23 01:51:40|568.32|565.52|568.14|565.34|568.32|565.52|568.14|565.34|0
1637632310000|2021-11-23 01:51:50|568.32|565.52|568.32|565.52|568.32|565.52|568.32|565.52|0
1637632320000|2021-11-23 01:52:00|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1637632330000|2021-11-23 01:52:10|568.68|565.88|568.68|565.88|568.68|565.88|568.68|565.88|0
1637632340000|2021-11-23 01:52:20|568.5|565.7|568.5|565.7|568.5|565.7|568.32|565.52|0
1637632350000|2021-11-23 01:52:30|568.41|565.61|568.32|565.52|568.41|565.61|568.32|565.52|0
1637632370000|2021-11-23 01:52:50|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1637632380000|2021-11-23 01:53:00|568.41|565.61|568.32|565.52|568.41|565.61|568.32|565.52|0
1637632390000|2021-11-23 01:53:10|568.13|565.33|568.32|565.52|568.32|565.52|568.13|565.33|0
1637632400000|2021-11-23 01:53:20|568.22|565.42|568.13|565.33|568.22|565.42|568.13|565.33|0
1637632410000|2021-11-23 01:53:30|568.32|565.52|568.22|565.42|568.32|565.52|568.22|565.42|0
1637632420000|2021-11-23 01:53:40|568.13|565.33|568.13|565.33|568.22|565.42|568.13|565.33|0
1637632450000|2021-11-23 01:54:10|567.95|565.15|567.59|564.79|567.95|565.15|567.59|564.79|0
1637632460000|2021-11-23 01:54:20|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1637632480000|2021-11-23 01:54:40|567.59|564.79|567.22|564.42|567.59|564.79|567.22|564.42|0
1637632500000|2021-11-23 01:55:00|567.04|564.24|567.22|564.42|567.22|564.42|567.04|564.24|0
1637632510000|2021-11-23 01:55:10|567.04|564.24|567.04|564.24|567.04|564.24|567.04|564.24|0
1637632520000|2021-11-23 01:55:20|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1637632530000|2021-11-23 01:55:30|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1637632540000|2021-11-23 01:55:40|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1637632560000|2021-11-23 01:56:00|566.67|563.87|566.85|564.05|566.85|564.05|566.67|563.87|0
1637632600000|2021-11-23 01:56:40|566.67|563.87|566.85|564.05|566.85|564.05|566.67|563.87|0
1637632610000|2021-11-23 01:56:50|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1637632620000|2021-11-23 01:57:00|566.85|564.05|567.04|564.24|567.04|564.24|566.67|563.87|0
1637632630000|2021-11-23 01:57:10|566.67|563.87|566.85|564.05|566.85|564.05|566.67|563.87|0
1637632640000|2021-11-23 01:57:20|566.67|563.87|566.85|564.05|566.85|564.05|566.67|563.87|0
1637632650000|2021-11-23 01:57:30|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1637632660000|2021-11-23 01:57:40|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1637632680000|2021-11-23 01:58:00|567.04|564.24|567.04|564.24|567.04|564.24|567.04|564.24|0
1637632690000|2021-11-23 01:58:10|566.85|564.05|567.04|564.24|567.04|564.24|566.85|564.05|0
1637632710000|2021-11-23 01:58:30|567.22|564.42|567.04|564.24|567.22|564.42|567.04|564.24|0
1637632720000|2021-11-23 01:58:40|567.22|564.42|567.22|564.42|567.22|564.42|567.12|564.32|0
1637632730000|2021-11-23 01:58:50|567.4|564.6|567.22|564.42|567.4|564.6|567.22|564.42|0
1637632740000|2021-11-23 01:59:00|567.4|564.6|567.77|564.97|567.95|565.15|567.4|564.6|0
1637632750000|2021-11-23 01:59:10|567.58|564.78|567.95|565.15|567.95|565.15|567.58|564.78|0
1637632760000|2021-11-23 01:59:20|567.85|565.05|567.95|565.15|567.95|565.15|567.85|565.05|0
1637632780000|2021-11-23 01:59:40|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1637632800000|2021-11-23 02:00:00|567.95|565.15|567.95|565.15|568.13|565.33|567.95|565.15|0
1637632810000|2021-11-23 02:00:10|568.13|565.33|567.95|565.15|568.13|565.33|567.95|565.15|0
1637632820000|2021-11-23 02:00:20|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1637632830000|2021-11-23 02:00:30|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1637632840000|2021-11-23 02:00:40|567.4|564.6|567.22|564.42|567.4|564.6|567.22|564.42|0
1637632850000|2021-11-23 02:00:50|567.04|564.24|567.22|564.42|567.22|564.42|567.04|564.24|0
1637632860000|2021-11-23 02:01:00|567.04|564.24|567.4|564.6|567.4|564.6|567.04|564.24|0
1637632870000|2021-11-23 02:01:10|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1637632880000|2021-11-23 02:01:20|567.22|564.42|567.4|564.6|567.4|564.6|567.22|564.42|0
1637632900000|2021-11-23 02:01:40|567.58|564.78|567.4|564.6|567.58|564.78|567.4|564.6|0
1637632910000|2021-11-23 02:01:50|567.58|564.78|567.22|564.42|567.58|564.78|567.22|564.42|0
1637632920000|2021-11-23 02:02:00|567.4|564.6|567.4|564.6|567.4|564.6|567.3|564.5|0
1637632930000|2021-11-23 02:02:10|567.3|564.5|567.4|564.6|567.4|564.6|567.3|564.5|0
1637632940000|2021-11-23 02:02:20|567.22|564.42|567.22|564.42|567.4|564.6|567.22|564.42|0
1637632950000|2021-11-23 02:02:30|567.3|564.5|567.4|564.6|567.4|564.6|567.22|564.42|0
1637632960000|2021-11-23 02:02:40|567.22|564.42|567.22|564.42|567.22|564.42|567.22|564.42|0
1637632980000|2021-11-23 02:03:00|567.12|564.32|567.12|564.32|567.22|564.42|567.03|564.23|0
1637632990000|2021-11-23 02:03:10|567.22|564.42|567.22|564.42|567.22|564.42|567.03|564.23|0
1637633000000|2021-11-23 02:03:20|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1637633010000|2021-11-23 02:03:30|567.49|564.69|567.58|564.78|567.58|564.78|567.49|564.69|0
1637633020000|2021-11-23 02:03:40|567.76|564.96|567.4|564.6|567.76|564.96|567.4|564.6|0
1637633030000|2021-11-23 02:03:50|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1637633050000|2021-11-23 02:04:10|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1637633060000|2021-11-23 02:04:20|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1637633070000|2021-11-23 02:04:30|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1637633080000|2021-11-23 02:04:40|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1637633090000|2021-11-23 02:04:50|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1637633100000|2021-11-23 02:05:00|566.12|563.32|566.49|563.69|566.49|563.69|566.12|563.32|0
1637633110000|2021-11-23 02:05:10|566.67|563.87|566.67|563.87|567.03|564.23|566.67|563.87|0
1637633120000|2021-11-23 02:05:20|566.49|563.69|566.49|563.69|566.49|563.69|566.49|563.69|0
1637633130000|2021-11-23 02:05:30|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1637633140000|2021-11-23 02:05:40|566.39|563.59|566.49|563.69|566.49|563.69|566.39|563.59|0
1637633160000|2021-11-23 02:06:00|566.3|563.5|566.67|563.87|566.67|563.87|566.3|563.5|0
1637633170000|2021-11-23 02:06:10|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1637633180000|2021-11-23 02:06:20|566.67|563.87|566.85|564.05|566.85|564.05|566.67|563.87|0
1637633190000|2021-11-23 02:06:30|566.75|563.95|567.03|564.23|567.03|564.23|566.75|563.95|0
1637633200000|2021-11-23 02:06:40|566.94|564.14|566.85|564.05|566.94|564.14|566.85|564.05|0
1637633210000|2021-11-23 02:06:50|566.75|563.95|566.67|563.87|566.75|563.95|566.67|563.87|0
1637633220000|2021-11-23 02:07:00|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1637633230000|2021-11-23 02:07:10|566.75|563.95|566.67|563.87|566.75|563.95|566.67|563.87|0
1637633250000|2021-11-23 02:07:30|566.57|563.77|566.85|564.05|566.85|564.05|566.48|563.68|0
1637633270000|2021-11-23 02:07:50|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1637633280000|2021-11-23 02:08:00|566.48|563.68|566.67|563.87|566.67|563.87|566.48|563.68|0
1637633300000|2021-11-23 02:08:20|566.48|563.68|566.57|563.77|566.67|563.87|566.48|563.68|0
1637633310000|2021-11-23 02:08:30|566.67|563.87|566.48|563.68|566.67|563.87|566.48|563.68|0
1637633320000|2021-11-23 02:08:40|566.3|563.5|566.12|563.32|566.3|563.5|566.12|563.32|0
1637633330000|2021-11-23 02:08:50|565.94|563.14|565.75|562.95|565.94|563.14|565.75|562.95|0
1637633340000|2021-11-23 02:09:00|565.57|562.77|565.94|563.14|565.94|563.14|565.57|562.77|0
1637633350000|2021-11-23 02:09:10|565.75|562.95|565.75|562.95|565.75|562.95|565.75|562.95|0
1637633380000|2021-11-23 02:09:40|565.94|563.14|565.94|563.14|565.94|563.14|565.94|563.14|0
1637633390000|2021-11-23 02:09:50|566.12|563.32|566.3|563.5|566.3|563.5|566.12|563.32|0
1637633400000|2021-11-23 02:10:00|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1637633420000|2021-11-23 02:10:20|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1637633470000|2021-11-23 02:11:10|565.94|563.14|566.12|563.32|566.12|563.32|565.94|563.14|0
1637633480000|2021-11-23 02:11:20|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1637633500000|2021-11-23 02:11:40|566.48|563.68|566.3|563.5|566.48|563.68|566.3|563.5|0
1637633510000|2021-11-23 02:11:50|566.48|563.68|566.48|563.68|566.48|563.68|566.3|563.5|0
1637633520000|2021-11-23 02:12:00|566.66|563.86|566.66|563.86|566.66|563.86|566.66|563.86|0
1637633530000|2021-11-23 02:12:10|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1637633560000|2021-11-23 02:12:40|566.66|563.86|566.85|564.05|566.85|564.05|566.66|563.86|0
1637633570000|2021-11-23 02:12:50|566.75|563.95|566.75|563.95|566.75|563.95|566.75|563.95|0
1637633580000|2021-11-23 02:13:00|566.85|564.05|567.03|564.23|567.03|564.23|566.85|564.05|0
1637633590000|2021-11-23 02:13:10|567.21|564.41|567.03|564.23|567.21|564.41|567.03|564.23|0
1637633610000|2021-11-23 02:13:30|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1637633620000|2021-11-23 02:13:40|567.12|564.32|567.21|564.41|567.21|564.41|567.12|564.32|0
1637633640000|2021-11-23 02:14:00|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1637633660000|2021-11-23 02:14:20|567.58|564.78|567.39|564.59|567.58|564.78|567.39|564.59|0
1637633670000|2021-11-23 02:14:30|567.3|564.5|567.39|564.59|567.39|564.59|567.3|564.5|0
1637633690000|2021-11-23 02:14:50|567.21|564.41|566.93|564.13|567.21|564.41|566.93|564.13|0
1637633700000|2021-11-23 02:15:00|567.03|564.23|567.58|564.78|567.58|564.78|567.03|564.23|0
1637633710000|2021-11-23 02:15:10|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1637633730000|2021-11-23 02:15:30|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1637633740000|2021-11-23 02:15:40|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1637633750000|2021-11-23 02:15:50|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1637633770000|2021-11-23 02:16:10|567.76|564.96|567.66|564.86|567.76|564.96|567.66|564.86|0
1637633780000|2021-11-23 02:16:20|567.76|564.96|567.58|564.78|567.76|564.96|567.58|564.78|0
1637633790000|2021-11-23 02:16:30|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1637633800000|2021-11-23 02:16:40|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1637633810000|2021-11-23 02:16:50|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1637633820000|2021-11-23 02:17:00|567.3|564.5|567.21|564.41|567.3|564.5|567.21|564.41|0
1637633830000|2021-11-23 02:17:10|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1637633860000|2021-11-23 02:17:40|567.3|564.5|567.21|564.41|567.39|564.59|567.21|564.41|0
1637633870000|2021-11-23 02:17:50|567.3|564.5|567.21|564.41|567.39|564.59|567.21|564.41|0
1637633880000|2021-11-23 02:18:00|567.3|564.5|567.39|564.59|567.39|564.59|567.3|564.5|0
1637633890000|2021-11-23 02:18:10|567.21|564.41|567.03|564.23|567.21|564.41|567.03|564.23|0
1637633900000|2021-11-23 02:18:20|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1637633910000|2021-11-23 02:18:30|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1637633920000|2021-11-23 02:18:40|567.21|564.41|567.3|564.5|567.39|564.59|567.21|564.41|0
1637633930000|2021-11-23 02:18:50|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1637633940000|2021-11-23 02:19:00|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1637633950000|2021-11-23 02:19:10|566.93|564.13|567.03|564.23|567.03|564.23|566.93|564.13|0
1637633960000|2021-11-23 02:19:20|566.93|564.13|566.84|564.04|566.93|564.13|566.84|564.04|0
1637633970000|2021-11-23 02:19:30|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1637633980000|2021-11-23 02:19:40|566.84|564.04|566.66|563.86|566.84|564.04|566.66|563.86|0
1637634000000|2021-11-23 02:20:00|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1637634020000|2021-11-23 02:20:20|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1637634030000|2021-11-23 02:20:30|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1637634040000|2021-11-23 02:20:40|566.66|563.86|566.66|563.86|566.66|563.86|566.66|563.86|0
1637634060000|2021-11-23 02:21:00|566.84|564.04|566.66|563.86|566.84|564.04|566.66|563.86|0
1637634070000|2021-11-23 02:21:10|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1637634100000|2021-11-23 02:21:40|566.93|564.13|566.84|564.04|567.03|564.23|566.84|564.04|0
1637634120000|2021-11-23 02:22:00|567.03|564.23|567.03|564.23|567.03|564.23|566.84|564.04|0
1637634130000|2021-11-23 02:22:10|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1637634140000|2021-11-23 02:22:20|567.11|564.31|567.21|564.41|567.21|564.41|567.11|564.31|0
1637634160000|2021-11-23 02:22:40|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1637634170000|2021-11-23 02:22:50|567.21|564.41|567.02|564.22|567.21|564.41|567.02|564.22|0
1637634180000|2021-11-23 02:23:00|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1637634200000|2021-11-23 02:23:20|566.66|563.86|566.84|564.04|566.84|564.04|566.66|563.86|0
1637634220000|2021-11-23 02:23:40|566.66|563.86|566.66|563.86|566.66|563.86|566.66|563.86|0
1637634230000|2021-11-23 02:23:50|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1637634240000|2021-11-23 02:24:00|565.75|562.95|565.75|562.95|565.93|563.13|565.56|562.76|0
1637634250000|2021-11-23 02:24:10|565.93|563.13|565.93|563.13|565.93|563.13|565.75|562.95|0
1637634260000|2021-11-23 02:24:20|565.75|562.95|565.93|563.13|565.93|563.13|565.75|562.95|0
1637634270000|2021-11-23 02:24:30|565.38|562.58|565.2|562.4|565.38|562.58|565.2|562.4|0
1637634280000|2021-11-23 02:24:40|565.38|562.58|565.2|562.4|565.38|562.58|565.2|562.4|0
1637634290000|2021-11-23 02:24:50|565.02|562.22|564.83|562.03|565.2|562.4|564.83|562.03|0
1637634300000|2021-11-23 02:25:00|564.65|561.85|564.65|561.85|564.65|561.85|564.65|561.85|0
1637634310000|2021-11-23 02:25:10|565.02|562.22|564.83|562.03|565.02|562.22|564.74|561.94|0
1637634320000|2021-11-23 02:25:20|564.65|561.85|564.29|561.49|564.65|561.85|564.11|561.31|0
1637634330000|2021-11-23 02:25:30|564.11|561.31|563.56|560.76|564.11|561.31|563.38|560.58|0
1637634340000|2021-11-23 02:25:40|563.38|560.58|563.19|560.39|563.38|560.58|563.19|560.39|0
1637634350000|2021-11-23 02:25:50|563.01|560.21|563.38|560.58|563.38|560.58|563.01|560.21|0
1637634360000|2021-11-23 02:26:00|563.56|560.76|563.56|560.76|563.56|560.76|563.56|560.76|0
1637634370000|2021-11-23 02:26:10|563.74|560.94|563.56|560.76|563.74|560.94|563.56|560.76|0
1637634380000|2021-11-23 02:26:20|563.38|560.58|563.74|560.94|563.74|560.94|563.38|560.58|0
1637634390000|2021-11-23 02:26:30|563.56|560.76|563.74|560.94|563.74|560.94|563.56|560.76|0
1637634410000|2021-11-23 02:26:50|563.56|560.76|563.38|560.58|563.56|560.76|563.38|560.58|0
1637634420000|2021-11-23 02:27:00|563.46|560.66|563.56|560.76|563.74|560.94|563.46|560.66|0
1637634430000|2021-11-23 02:27:10|563.74|560.94|563.56|560.76|563.74|560.94|563.56|560.76|0
1637634440000|2021-11-23 02:27:20|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1637634450000|2021-11-23 02:27:30|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1637634460000|2021-11-23 02:27:40|563.74|560.94|563.83|561.03|563.83|561.03|563.74|560.94|0
1637634470000|2021-11-23 02:27:50|563.74|560.94|563.92|561.12|563.92|561.12|563.74|560.94|0
1637634480000|2021-11-23 02:28:00|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1637634510000|2021-11-23 02:28:30|563.56|560.76|563.38|560.58|563.56|560.76|563.38|560.58|0
1637634520000|2021-11-23 02:28:40|563.19|560.39|563.19|560.39|563.19|560.39|563.01|560.21|0
1637634530000|2021-11-23 02:28:50|563.37|560.57|563.56|560.76|563.56|560.76|563.37|560.57|0
1637634540000|2021-11-23 02:29:00|563.37|560.57|563.37|560.57|563.56|560.76|563.37|560.57|0
1637634550000|2021-11-23 02:29:10|563.19|560.39|563.01|560.21|563.19|560.39|562.83|560.03|0
1637634560000|2021-11-23 02:29:20|563.37|560.57|563.37|560.57|563.37|560.57|563.37|560.57|0
1637634570000|2021-11-23 02:29:30|563.56|560.76|563.37|560.57|563.56|560.76|563.37|560.57|0
1637634580000|2021-11-23 02:29:40|563.28|560.48|563.56|560.76|563.56|560.76|563.19|560.39|0
1637634600000|2021-11-23 02:30:00|562.65|559.85|562.83|560.03|563.01|560.21|562.65|559.85|0
1637634610000|2021-11-23 02:30:10|562.65|559.85|561.74|558.94|562.65|559.85|561.74|558.94|0
1637634620000|2021-11-23 02:30:20|561.37|558.57|561.37|558.57|561.37|558.57|561.19|558.39|0
1637634630000|2021-11-23 02:30:30|561.19|558.39|561.19|558.39|561.19|558.39|560.83|558.03|0
1637634640000|2021-11-23 02:30:40|561.28|558.48|561.92|559.12|561.92|559.12|561.28|558.48|0
1637634650000|2021-11-23 02:30:50|562.1|559.3|562.28|559.48|562.28|559.48|562.1|559.3|0
1637634660000|2021-11-23 02:31:00|562.46|559.66|562.46|559.66|562.46|559.66|562.28|559.48|0
1637634670000|2021-11-23 02:31:10|562.28|559.48|562.46|559.66|562.46|559.66|562.28|559.48|0
1637634680000|2021-11-23 02:31:20|562.28|559.48|562.19|559.39|562.28|559.48|562.19|559.39|0
1637634690000|2021-11-23 02:31:30|561.92|559.12|561.92|559.12|561.92|559.12|561.92|559.12|0
1637634700000|2021-11-23 02:31:40|561.74|558.94|561.74|558.94|561.74|558.94|561.74|558.94|0
1637634710000|2021-11-23 02:31:50|561.82|559.02|561.74|558.94|561.82|559.02|561.74|558.94|0
1637634720000|2021-11-23 02:32:00|561.64|558.84|561.74|558.94|561.74|558.94|561.64|558.84|0
1637634730000|2021-11-23 02:32:10|561.55|558.75|561.74|558.94|561.74|558.94|561.55|558.75|0
1637634740000|2021-11-23 02:32:20|561.55|558.75|561.55|558.75|561.55|558.75|561.55|558.75|0
1637634750000|2021-11-23 02:32:30|561.74|558.94|561.55|558.75|561.74|558.94|561.55|558.75|0
1637634760000|2021-11-23 02:32:40|561.64|558.84|562.1|559.3|562.1|559.3|561.64|558.84|0
1637634770000|2021-11-23 02:32:50|561.74|558.94|561.73|558.93|561.74|558.94|561.55|558.75|0
1637634780000|2021-11-23 02:33:00|561.55|558.75|561.46|558.66|561.55|558.75|561.46|558.66|0
1637634790000|2021-11-23 02:33:10|561.37|558.57|561.37|558.57|561.55|558.75|561.37|558.57|0
1637634800000|2021-11-23 02:33:20|561.55|558.75|561.37|558.57|561.55|558.75|561.37|558.57|0
1637634810000|2021-11-23 02:33:30|561.46|558.66|561.01|558.21|561.46|558.66|561.01|558.21|0
1637634820000|2021-11-23 02:33:40|560.83|558.03|560.64|557.84|560.83|558.03|560.64|557.84|0
1637634830000|2021-11-23 02:33:50|560.83|558.03|560.64|557.84|560.83|558.03|560.64|557.84|0
1637634840000|2021-11-23 02:34:00|560.55|557.75|560.46|557.66|560.64|557.84|560.46|557.66|0
1637634850000|2021-11-23 02:34:10|560.64|557.84|560.91|558.11|560.91|558.11|560.64|557.84|0
1637634860000|2021-11-23 02:34:20|561.01|558.21|561.09|558.29|561.09|558.29|561.01|558.21|0
1637634870000|2021-11-23 02:34:30|561.19|558.39|561.09|558.29|561.19|558.39|561.09|558.29|0
1637634880000|2021-11-23 02:34:40|561.01|558.21|561.01|558.21|561.19|558.39|561.01|558.21|0
1637634890000|2021-11-23 02:34:50|561.19|558.39|561.19|558.39|561.19|558.39|561.19|558.39|0
1637634900000|2021-11-23 02:35:00|561.37|558.57|561.46|558.66|561.55|558.75|561.37|558.57|0
1637634910000|2021-11-23 02:35:10|561.37|558.57|561.55|558.75|561.55|558.75|561.37|558.57|0
1637634920000|2021-11-23 02:35:20|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1637634930000|2021-11-23 02:35:30|561.46|558.66|561.19|558.39|561.46|558.66|561.19|558.39|0
1637634940000|2021-11-23 02:35:40|561.28|558.48|561.19|558.39|561.28|558.48|561.19|558.39|0
1637634950000|2021-11-23 02:35:50|561.37|558.57|561.55|558.75|561.55|558.75|561.37|558.57|0
1637634960000|2021-11-23 02:36:00|561.37|558.57|561.19|558.39|561.37|558.57|561.19|558.39|0
1637634970000|2021-11-23 02:36:10|561.37|558.57|561.37|558.57|561.37|558.57|561.19|558.39|0
1637634980000|2021-11-23 02:36:20|561.55|558.75|561.55|558.75|561.55|558.75|561.55|558.75|0
1637634990000|2021-11-23 02:36:30|561.73|558.93|561.55|558.75|561.73|558.93|561.55|558.75|0
1637635000000|2021-11-23 02:36:40|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1637635010000|2021-11-23 02:36:50|561.55|558.75|561.46|558.66|561.55|558.75|561.46|558.66|0
1637635020000|2021-11-23 02:37:00|561.55|558.75|561.37|558.57|561.55|558.75|561.19|558.39|0
1637635030000|2021-11-23 02:37:10|561.19|558.39|561.19|558.39|561.19|558.39|561.19|558.39|0
1637635040000|2021-11-23 02:37:20|561.01|558.21|561.01|558.21|561.01|558.21|561.01|558.21|0
1637635050000|2021-11-23 02:37:30|561.19|558.39|561.55|558.75|561.55|558.75|561.09|558.29|0
1637635070000|2021-11-23 02:37:50|561.73|558.93|561.91|559.11|561.91|559.11|561.73|558.93|0
1637635080000|2021-11-23 02:38:00|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1637635090000|2021-11-23 02:38:10|562|559.2|561.91|559.11|562.1|559.3|561.91|559.11|0
1637635100000|2021-11-23 02:38:20|562|559.2|562.1|559.3|562.1|559.3|562|559.2|0
1637635110000|2021-11-23 02:38:30|561.91|559.11|561.73|558.93|561.91|559.11|561.73|558.93|0
1637635120000|2021-11-23 02:38:40|561.91|559.11|561.91|559.11|561.91|559.11|561.91|559.11|0
1637635130000|2021-11-23 02:38:50|562.1|559.3|562.46|559.66|562.46|559.66|562.1|559.3|0
1637635140000|2021-11-23 02:39:00|562.28|559.48|562.64|559.84|562.64|559.84|562.28|559.48|0
1637635150000|2021-11-23 02:39:10|562.82|560.02|562.64|559.84|562.82|560.02|562.64|559.84|0
1637635160000|2021-11-23 02:39:20|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637635170000|2021-11-23 02:39:30|562.64|559.84|562.64|559.84|562.64|559.84|562.46|559.66|0
1637635180000|2021-11-23 02:39:40|562.82|560.02|562.82|560.02|562.82|560.02|562.82|560.02|0
1637635190000|2021-11-23 02:39:50|562.64|559.84|562.64|559.84|562.64|559.84|562.64|559.84|0
1637635200000|2021-11-23 02:40:00|562.82|560.02|563.01|560.21|563.01|560.21|562.82|560.02|0
1637635210000|2021-11-23 02:40:10|562.82|560.02|562.82|560.02|562.82|560.02|562.82|560.02|0
1637635230000|2021-11-23 02:40:30|562.64|559.84|562.46|559.66|562.64|559.84|562.46|559.66|0
1637635250000|2021-11-23 02:40:50|562.64|559.84|562.64|559.84|562.64|559.84|562.46|559.66|0
1637635260000|2021-11-23 02:41:00|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637635270000|2021-11-23 02:41:10|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637635280000|2021-11-23 02:41:20|562.09|559.29|562.28|559.48|562.28|559.48|562.09|559.29|0
1637635290000|2021-11-23 02:41:30|562.09|559.29|562.28|559.48|562.28|559.48|562.09|559.29|0
1637635310000|2021-11-23 02:41:50|562.46|559.66|562.64|559.84|562.64|559.84|562.46|559.66|0
1637635320000|2021-11-23 02:42:00|562.46|559.66|562.46|559.66|562.64|559.84|562.46|559.66|0
1637635330000|2021-11-23 02:42:10|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637635340000|2021-11-23 02:42:20|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1637635350000|2021-11-23 02:42:30|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637635360000|2021-11-23 02:42:40|562.46|559.66|562.64|559.84|562.64|559.84|562.46|559.66|0
1637635370000|2021-11-23 02:42:50|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637635410000|2021-11-23 02:43:30|562.55|559.75|562.46|559.66|562.55|559.75|562.46|559.66|0
1637635420000|2021-11-23 02:43:40|562.36|559.56|562.64|559.84|562.64|559.84|562.36|559.56|0
1637635430000|2021-11-23 02:43:50|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637635440000|2021-11-23 02:44:00|562.36|559.56|562.46|559.66|562.46|559.66|562.28|559.48|0
1637635450000|2021-11-23 02:44:10|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1637635460000|2021-11-23 02:44:20|562.36|559.56|562.46|559.66|562.46|559.66|562.28|559.48|0
1637635470000|2021-11-23 02:44:30|562.64|559.84|562.82|560.02|562.82|560.02|562.64|559.84|0
1637635480000|2021-11-23 02:44:40|563|560.2|563|560.2|563|560.2|563|560.2|0
1637635490000|2021-11-23 02:44:50|562.82|560.02|562.82|560.02|562.82|560.02|562.82|560.02|0
1637635500000|2021-11-23 02:45:00|563|560.2|562.82|560.02|563|560.2|562.82|560.02|0
1637635510000|2021-11-23 02:45:10|563|560.2|563|560.2|563|560.2|562.82|560.02|0
1637635520000|2021-11-23 02:45:20|562.82|560.02|562.64|559.84|562.82|560.02|562.64|559.84|0
1637635530000|2021-11-23 02:45:30|562.82|560.02|562.82|560.02|562.82|560.02|562.64|559.84|0
1637635550000|2021-11-23 02:45:50|562.64|559.84|562.64|559.84|562.64|559.84|562.64|559.84|0
1637635560000|2021-11-23 02:46:00|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1637635580000|2021-11-23 02:46:20|562.27|559.47|562.09|559.29|562.27|559.47|562.09|559.29|0
1637635590000|2021-11-23 02:46:30|562.27|559.47|562.09|559.29|562.27|559.47|562.09|559.29|0
1637635600000|2021-11-23 02:46:40|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1637635630000|2021-11-23 02:47:10|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1637635640000|2021-11-23 02:47:20|562.27|559.47|562.46|559.66|562.46|559.66|562.09|559.29|0
1637635650000|2021-11-23 02:47:30|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1637635660000|2021-11-23 02:47:40|562.18|559.38|562.09|559.29|562.18|559.38|562.09|559.29|0
1637635670000|2021-11-23 02:47:50|561.91|559.11|561.91|559.11|561.91|559.11|561.91|559.11|0
1637635680000|2021-11-23 02:48:00|562.09|559.29|562|559.2|562.09|559.29|562|559.2|0
1637635690000|2021-11-23 02:48:10|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1637635700000|2021-11-23 02:48:20|561.91|559.11|562.09|559.29|562.09|559.29|561.91|559.11|0
1637635710000|2021-11-23 02:48:30|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1637635740000|2021-11-23 02:49:00|562.09|559.29|562.27|559.47|562.27|559.47|562.09|559.29|0
1637635750000|2021-11-23 02:49:10|562.18|559.38|562.18|559.38|562.18|559.38|562.09|559.29|0
1637635760000|2021-11-23 02:49:20|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1637635770000|2021-11-23 02:49:30|562.09|559.29|562.27|559.47|562.27|559.47|562.09|559.29|0
1637635800000|2021-11-23 02:50:00|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1637635810000|2021-11-23 02:50:10|562.64|559.84|562.64|559.84|562.64|559.84|562.64|559.84|0
1637635820000|2021-11-23 02:50:20|562.54|559.74|562.45|559.65|562.54|559.74|562.45|559.65|0
1637635830000|2021-11-23 02:50:30|562.27|559.47|562.64|559.84|562.64|559.84|562.27|559.47|0
1637635840000|2021-11-23 02:50:40|562.82|560.02|563|560.2|563|560.2|562.82|560.02|0
1637635850000|2021-11-23 02:50:50|562.91|560.11|562.82|560.02|562.91|560.11|562.82|560.02|0
1637635860000|2021-11-23 02:51:00|563|560.2|563|560.2|563.09|560.29|563|560.2|0
1637635870000|2021-11-23 02:51:10|563.09|560.29|563.55|560.75|563.55|560.75|563.09|560.29|0
1637635880000|2021-11-23 02:51:20|563.73|560.93|563.91|561.11|563.91|561.11|563.55|560.75|0
1637635890000|2021-11-23 02:51:30|563.73|560.93|563.91|561.11|563.91|561.11|563.73|560.93|0
1637635900000|2021-11-23 02:51:40|563.73|560.93|563.73|560.93|563.91|561.11|563.73|560.93|0
1637635910000|2021-11-23 02:51:50|563.82|561.02|563.82|561.02|563.91|561.11|563.82|561.02|0
1637635920000|2021-11-23 02:52:00|563.91|561.11|563.91|561.11|563.91|561.11|563.73|560.93|0
1637635940000|2021-11-23 02:52:20|563.73|560.93|563.73|560.93|563.73|560.93|563.73|560.93|0
1637635950000|2021-11-23 02:52:30|563.91|561.11|563.73|560.93|563.91|561.11|563.73|560.93|0
1637635970000|2021-11-23 02:52:50|563.91|561.11|563.82|561.02|563.91|561.11|563.82|561.02|0
1637635980000|2021-11-23 02:53:00|563.91|561.11|563.82|561.02|563.91|561.11|563.82|561.02|0
1637635990000|2021-11-23 02:53:10|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1637636000000|2021-11-23 02:53:20|563.73|560.93|563.73|560.93|563.73|560.93|563.73|560.93|0
1637636010000|2021-11-23 02:53:30|563.82|561.02|563.91|561.11|563.91|561.11|563.82|561.02|0
1637636020000|2021-11-23 02:53:40|563.73|560.93|563.73|560.93|563.73|560.93|563.73|560.93|0
1637636030000|2021-11-23 02:53:50|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1637636050000|2021-11-23 02:54:10|563.63|560.83|563.73|560.93|563.73|560.93|563.63|560.83|0
1637636100000|2021-11-23 02:55:00|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1637636110000|2021-11-23 02:55:10|564.09|561.29|564|561.2|564.09|561.29|564|561.2|0
1637636120000|2021-11-23 02:55:20|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1637636130000|2021-11-23 02:55:30|564.18|561.38|564.27|561.47|564.27|561.47|564.18|561.38|0
1637636140000|2021-11-23 02:55:40|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1637636150000|2021-11-23 02:55:50|564.27|561.47|564.27|561.47|564.27|561.47|564.27|561.47|0
1637636160000|2021-11-23 02:56:00|564.46|561.66|564.64|561.84|564.64|561.84|564.46|561.66|0
1637636170000|2021-11-23 02:56:10|564.46|561.66|564.27|561.47|564.46|561.66|564.27|561.47|0
1637636210000|2021-11-23 02:56:50|564.09|561.29|564.46|561.66|564.46|561.66|564.09|561.29|0
1637636220000|2021-11-23 02:57:00|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1637636240000|2021-11-23 02:57:20|565|562.2|564.82|562.02|565|562.2|564.82|562.02|0
1637636250000|2021-11-23 02:57:30|565|562.2|564.82|562.02|565|562.2|564.82|562.02|0
1637636260000|2021-11-23 02:57:40|565|562.2|565|562.2|565|562.2|565|562.2|0
1637636270000|2021-11-23 02:57:50|565.18|562.38|565.37|562.57|565.37|562.57|565.18|562.38|0
1637636280000|2021-11-23 02:58:00|565.55|562.75|565.55|562.75|565.73|562.93|565.55|562.75|0
1637636290000|2021-11-23 02:58:10|565.37|562.57|565.55|562.75|565.55|562.75|565.37|562.57|0
1637636300000|2021-11-23 02:58:20|565.18|562.38|565.18|562.38|565.18|562.38|565.18|562.38|0
1637636310000|2021-11-23 02:58:30|565|562.2|565|562.2|565.18|562.38|565|562.2|0
1637636330000|2021-11-23 02:58:50|564.82|562.02|565|562.2|565|562.2|564.82|562.02|0
1637636340000|2021-11-23 02:59:00|564.82|562.02|565|562.2|565|562.2|564.82|562.02|0
1637636350000|2021-11-23 02:59:10|565.18|562.38|565.18|562.38|565.18|562.38|565|562.2|0
1637636370000|2021-11-23 02:59:30|565.37|562.57|565.37|562.57|565.37|562.57|565.37|562.57|0
1637636380000|2021-11-23 02:59:40|565.27|562.47|565.18|562.38|565.27|562.47|565.18|562.38|0
1637636390000|2021-11-23 02:59:50|565.37|562.57|565.37|562.57|565.37|562.57|565.37|562.57|0
1637636400000|2021-11-23 03:00:00|565.73|562.93|565.37|562.57|565.73|562.93|565.37|562.57|0
1637636410000|2021-11-23 03:00:10|565.18|562.38|565.37|562.57|565.37|562.57|565.18|562.38|0
1637636420000|2021-11-23 03:00:20|565.55|562.75|565.37|562.57|565.55|562.75|565.37|562.57|0
1637636430000|2021-11-23 03:00:30|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1637636440000|2021-11-23 03:00:40|565.73|562.93|565.55|562.75|565.73|562.93|565.55|562.75|0
1637636450000|2021-11-23 03:00:50|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1637636480000|2021-11-23 03:01:20|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1637636500000|2021-11-23 03:01:40|565.73|562.93|565.91|563.11|565.91|563.11|565.73|562.93|0
1637636510000|2021-11-23 03:01:50|566.09|563.29|566.46|563.66|566.46|563.66|566.09|563.29|0
1637636520000|2021-11-23 03:02:00|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1637636530000|2021-11-23 03:02:10|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1637636540000|2021-11-23 03:02:20|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1637636550000|2021-11-23 03:02:30|566.46|563.66|566.64|563.84|566.64|563.84|566.46|563.66|0
1637636560000|2021-11-23 03:02:40|566.82|564.02|566.82|564.02|566.82|564.02|566.82|564.02|0
1637636570000|2021-11-23 03:02:50|567.01|564.21|566.82|564.02|567.01|564.21|566.82|564.02|0
1637636580000|2021-11-23 03:03:00|567.01|564.21|566.82|564.02|567.01|564.21|566.82|564.02|0
1637636590000|2021-11-23 03:03:10|567.01|564.21|566.82|564.02|567.01|564.21|566.82|564.02|0
1637636600000|2021-11-23 03:03:20|567.01|564.21|566.82|564.02|567.01|564.21|566.82|564.02|0
1637636640000|2021-11-23 03:04:00|567.01|564.21|567.01|564.21|567.19|564.39|567.01|564.21|0
1637636650000|2021-11-23 03:04:10|567.09|564.29|567.01|564.21|567.09|564.29|567.01|564.21|0
1637636670000|2021-11-23 03:04:30|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1637636690000|2021-11-23 03:04:50|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1637636700000|2021-11-23 03:05:00|566.82|564.02|566.82|564.02|566.82|564.02|566.82|564.02|0
1637636710000|2021-11-23 03:05:10|566.73|563.93|566.64|563.84|566.73|563.93|566.64|563.84|0
1637636720000|2021-11-23 03:05:20|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1637636730000|2021-11-23 03:05:30|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1637636760000|2021-11-23 03:06:00|566.46|563.66|566.64|563.84|566.64|563.84|566.46|563.66|0
1637636770000|2021-11-23 03:06:10|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1637636780000|2021-11-23 03:06:20|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1637636800000|2021-11-23 03:06:40|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1637636820000|2021-11-23 03:07:00|566.27|563.47|566.09|563.29|566.27|563.47|566.09|563.29|0
1637636850000|2021-11-23 03:07:30|565.91|563.11|565.73|562.93|565.91|563.11|565.73|562.93|0
1637636870000|2021-11-23 03:07:50|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1637636880000|2021-11-23 03:08:00|565.45|562.65|565.45|562.65|565.45|562.65|565.45|562.65|0
1637636890000|2021-11-23 03:08:10|565.54|562.74|565.36|562.56|565.54|562.74|565.36|562.56|0
1637636910000|2021-11-23 03:08:30|565.27|562.47|565.36|562.56|565.36|562.56|565.18|562.38|0
1637636940000|2021-11-23 03:09:00|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1637636950000|2021-11-23 03:09:10|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1637636960000|2021-11-23 03:09:20|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1637636970000|2021-11-23 03:09:30|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1637636980000|2021-11-23 03:09:40|565.81|563.01|565.91|563.11|565.91|563.11|565.81|563.01|0
1637636990000|2021-11-23 03:09:50|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1637637000000|2021-11-23 03:10:00|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1637637060000|2021-11-23 03:11:00|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1637637070000|2021-11-23 03:11:10|565.54|562.74|565.63|562.83|565.72|562.92|565.54|562.74|0
1637637080000|2021-11-23 03:11:20|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1637637090000|2021-11-23 03:11:30|565.63|562.83|565.72|562.92|565.72|562.92|565.54|562.74|0
1637637110000|2021-11-23 03:11:50|565.54|562.74|565.72|562.92|565.72|562.92|565.54|562.74|0
1637637120000|2021-11-23 03:12:00|565.63|562.83|565.72|562.92|565.72|562.92|565.63|562.83|0
1637637130000|2021-11-23 03:12:10|565.63|562.83|565.63|562.83|565.63|562.83|565.54|562.74|0
1637637140000|2021-11-23 03:12:20|565.72|562.92|565.72|562.92|565.72|562.92|565.54|562.74|0
1637637170000|2021-11-23 03:12:50|565.54|562.74|565.36|562.56|565.54|562.74|565.36|562.56|0
1637637190000|2021-11-23 03:13:10|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1637637200000|2021-11-23 03:13:20|565.36|562.56|565.54|562.74|565.54|562.74|565.36|562.56|0
1637637210000|2021-11-23 03:13:30|565.36|562.56|565.54|562.74|565.54|562.74|565.36|562.56|0
1637637220000|2021-11-23 03:13:40|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1637637240000|2021-11-23 03:14:00|565.54|562.74|565.45|562.65|565.54|562.74|565.45|562.65|0
1637637250000|2021-11-23 03:14:10|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1637637260000|2021-11-23 03:14:20|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1637637270000|2021-11-23 03:14:30|565.72|562.92|565.91|563.11|565.91|563.11|565.72|562.92|0
1637637280000|2021-11-23 03:14:40|565.81|563.01|565.72|562.92|565.81|563.01|565.72|562.92|0
1637637300000|2021-11-23 03:15:00|565.91|563.11|565.72|562.92|565.91|563.11|565.72|562.92|0
1637637310000|2021-11-23 03:15:10|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1637637320000|2021-11-23 03:15:20|565.72|562.92|565.72|562.92|565.72|562.92|565.72|562.92|0
1637637330000|2021-11-23 03:15:30|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1637637340000|2021-11-23 03:15:40|565.99|563.19|566.09|563.29|566.09|563.29|565.99|563.19|0
1637637350000|2021-11-23 03:15:50|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1637637360000|2021-11-23 03:16:00|566.09|563.29|566.09|563.29|566.09|563.29|565.91|563.11|0
1637637370000|2021-11-23 03:16:10|566.18|563.38|566.09|563.29|566.18|563.38|566.09|563.29|0
1637637400000|2021-11-23 03:16:40|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1637637410000|2021-11-23 03:16:50|566.09|563.29|566.09|563.29|566.09|563.29|566.09|563.29|0
1637637420000|2021-11-23 03:17:00|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1637637430000|2021-11-23 03:17:10|566.09|563.29|566.09|563.29|566.09|563.29|566.09|563.29|0
1637637460000|2021-11-23 03:17:40|566.17|563.37|566.45|563.65|566.45|563.65|566.17|563.37|0
1637637470000|2021-11-23 03:17:50|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1637637480000|2021-11-23 03:18:00|566.45|563.65|566.45|563.65|566.63|563.83|566.45|563.65|0
1637637490000|2021-11-23 03:18:10|566.54|563.74|566.45|563.65|566.54|563.74|566.45|563.65|0
1637637500000|2021-11-23 03:18:20|566.54|563.74|566.63|563.83|566.63|563.83|566.54|563.74|0
1637637510000|2021-11-23 03:18:30|566.45|563.65|566.09|563.29|566.45|563.65|566.09|563.29|0
1637637560000|2021-11-23 03:19:20|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1637637570000|2021-11-23 03:19:30|565.72|562.92|565.72|562.92|565.72|562.92|565.72|562.92|0
1637637580000|2021-11-23 03:19:40|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1637637590000|2021-11-23 03:19:50|565.72|562.92|565.72|562.92|565.72|562.92|565.72|562.92|0
1637637600000|2021-11-23 03:20:00|565.54|562.74|565.63|562.83|565.63|562.83|565.54|562.74|0
1637637610000|2021-11-23 03:20:10|565.72|562.92|565.72|562.92|565.72|562.92|565.72|562.92|0
1637637620000|2021-11-23 03:20:20|565.63|562.83|565.63|562.83|565.63|562.83|565.63|562.83|0
1637637630000|2021-11-23 03:20:30|565.72|562.92|565.72|562.92|565.72|562.92|565.72|562.92|0
1637637660000|2021-11-23 03:21:00|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1637637670000|2021-11-23 03:21:10|565.99|563.19|566.09|563.29|566.09|563.29|565.99|563.19|0
1637637680000|2021-11-23 03:21:20|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1637637690000|2021-11-23 03:21:30|566.09|563.29|566.09|563.29|566.09|563.29|566.09|563.29|0
1637637700000|2021-11-23 03:21:40|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1637637710000|2021-11-23 03:21:50|566.09|563.29|566.08|563.28|566.09|563.29|566.08|563.28|0
1637637720000|2021-11-23 03:22:00|566.27|563.47|566.08|563.28|566.27|563.47|566.08|563.28|0
1637637730000|2021-11-23 03:22:10|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1637637760000|2021-11-23 03:22:40|565.72|562.92|565.72|562.92|565.72|562.92|565.72|562.92|0
1637637770000|2021-11-23 03:22:50|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1637637780000|2021-11-23 03:23:00|566.08|563.28|565.9|563.1|566.08|563.28|565.9|563.1|0
1637637790000|2021-11-23 03:23:10|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1637637800000|2021-11-23 03:23:20|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1637637810000|2021-11-23 03:23:30|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1637637840000|2021-11-23 03:24:00|566.08|563.28|565.9|563.1|566.08|563.28|565.9|563.1|0
1637637870000|2021-11-23 03:24:30|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1637637880000|2021-11-23 03:24:40|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1637637890000|2021-11-23 03:24:50|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1637637910000|2021-11-23 03:25:10|566.27|563.47|566.45|563.65|566.45|563.65|566.27|563.47|0
1637637940000|2021-11-23 03:25:40|566.27|563.47|566.45|563.65|566.45|563.65|566.27|563.47|0
1637637950000|2021-11-23 03:25:50|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1637637970000|2021-11-23 03:26:10|566.81|564.01|566.63|563.83|566.81|564.01|566.63|563.83|0
1637637980000|2021-11-23 03:26:20|566.81|564.01|567.36|564.56|567.36|564.56|566.81|564.01|0
1637638000000|2021-11-23 03:26:40|567.18|564.38|567|564.2|567.18|564.38|567|564.2|0
1637638030000|2021-11-23 03:27:10|567.18|564.38|567|564.2|567.18|564.38|567|564.2|0
1637638040000|2021-11-23 03:27:20|567.08|564.28|567|564.2|567.08|564.28|567|564.2|0
1637638050000|2021-11-23 03:27:30|566.81|564.01|566.81|564.01|566.9|564.1|566.81|564.01|0
1637638060000|2021-11-23 03:27:40|567|564.2|566.72|563.92|567|564.2|566.72|563.92|0
1637638070000|2021-11-23 03:27:50|566.81|564.01|567.18|564.38|567.18|564.38|566.81|564.01|0
1637638080000|2021-11-23 03:28:00|567.08|564.28|566.81|564.01|567.08|564.28|566.81|564.01|0
1637638090000|2021-11-23 03:28:10|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637638100000|2021-11-23 03:28:20|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1637638120000|2021-11-23 03:28:40|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637638130000|2021-11-23 03:28:50|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1637638140000|2021-11-23 03:29:00|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1637638150000|2021-11-23 03:29:10|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1637638160000|2021-11-23 03:29:20|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1637638190000|2021-11-23 03:29:50|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1637638200000|2021-11-23 03:30:00|566.45|563.65|566.08|563.28|566.45|563.65|566.08|563.28|0
1637638210000|2021-11-23 03:30:10|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1637638220000|2021-11-23 03:30:20|566.08|563.28|565.9|563.1|566.08|563.28|565.9|563.1|0
1637638240000|2021-11-23 03:30:40|565.99|563.19|566.08|563.28|566.08|563.28|565.99|563.19|0
1637638250000|2021-11-23 03:30:50|565.9|563.1|566.08|563.28|566.08|563.28|565.9|563.1|0
1637638270000|2021-11-23 03:31:10|566.17|563.37|566.08|563.28|566.17|563.37|566.08|563.28|0
1637638290000|2021-11-23 03:31:30|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1637638310000|2021-11-23 03:31:50|566.08|563.28|565.99|563.19|566.08|563.28|565.9|563.1|0
1637638320000|2021-11-23 03:32:00|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1637638330000|2021-11-23 03:32:10|565.9|563.1|566.08|563.28|566.08|563.28|565.9|563.1|0
1637638360000|2021-11-23 03:32:40|565.99|563.19|566.08|563.28|566.08|563.28|565.99|563.19|0
1637638380000|2021-11-23 03:33:00|566.26|563.46|566.17|563.37|566.26|563.46|566.17|563.37|0
1637638390000|2021-11-23 03:33:10|566.08|563.28|566.26|563.46|566.26|563.46|566.08|563.28|0
1637638400000|2021-11-23 03:33:20|566.08|563.28|566.08|563.28|566.26|563.46|566.08|563.28|0
1637638420000|2021-11-23 03:33:40|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1637638430000|2021-11-23 03:33:50|566.08|563.28|566.26|563.46|566.26|563.46|566.08|563.28|0
1637638440000|2021-11-23 03:34:00|566.08|563.28|566.26|563.46|566.26|563.46|566.08|563.28|0
1637638470000|2021-11-23 03:34:30|566.35|563.55|566.26|563.46|566.35|563.55|566.26|563.46|0
1637638480000|2021-11-23 03:34:40|566.35|563.55|566.35|563.55|566.35|563.55|566.35|563.55|0
1637638490000|2021-11-23 03:34:50|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1637638520000|2021-11-23 03:35:20|566.35|563.55|566.35|563.55|566.35|563.55|566.35|563.55|0
1637638530000|2021-11-23 03:35:30|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1637638540000|2021-11-23 03:35:40|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1637638570000|2021-11-23 03:36:10|566.44|563.64|566.35|563.55|566.44|563.64|566.26|563.46|0
1637638580000|2021-11-23 03:36:20|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1637638630000|2021-11-23 03:37:10|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1637638640000|2021-11-23 03:37:20|566.08|563.28|566.08|563.28|566.08|563.28|565.9|563.1|0
1637638690000|2021-11-23 03:38:10|565.9|563.1|565.89|563.09|566.08|563.28|565.89|563.09|0
1637638710000|2021-11-23 03:38:30|566.08|563.28|565.98|563.18|566.08|563.28|565.89|563.09|0
1637638720000|2021-11-23 03:38:40|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1637638750000|2021-11-23 03:39:10|565.98|563.18|566.08|563.28|566.08|563.28|565.98|563.18|0
1637638770000|2021-11-23 03:39:30|565.98|563.18|565.98|563.18|565.98|563.18|565.98|563.18|0
1637638780000|2021-11-23 03:39:40|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1637638790000|2021-11-23 03:39:50|566.26|563.46|565.71|562.91|566.26|563.46|565.71|562.91|0
1637638800000|2021-11-23 03:40:00|565.89|563.09|565.71|562.91|565.89|563.09|565.71|562.91|0
1637638810000|2021-11-23 03:40:10|565.53|562.73|565.53|562.73|565.53|562.73|565.53|562.73|0
1637638820000|2021-11-23 03:40:20|565.35|562.55|565.53|562.73|565.53|562.73|565.35|562.55|0
1637638830000|2021-11-23 03:40:30|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1637638840000|2021-11-23 03:40:40|565.53|562.73|565.53|562.73|565.53|562.73|565.53|562.73|0
1637638850000|2021-11-23 03:40:50|565.35|562.55|565.53|562.73|565.53|562.73|565.35|562.55|0
1637638860000|2021-11-23 03:41:00|565.71|562.91|565.53|562.73|565.71|562.91|565.53|562.73|0
1637638870000|2021-11-23 03:41:10|565.62|562.82|565.71|562.91|565.71|562.91|565.53|562.73|0
1637638880000|2021-11-23 03:41:20|565.53|562.73|565.71|562.91|565.71|562.91|565.53|562.73|0
1637638890000|2021-11-23 03:41:30|565.62|562.82|565.53|562.73|565.62|562.82|565.53|562.73|0
1637638920000|2021-11-23 03:42:00|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1637638940000|2021-11-23 03:42:20|565.16|562.36|565.16|562.36|565.16|562.36|565.16|562.36|0
1637638950000|2021-11-23 03:42:30|565.25|562.45|565.25|562.45|565.25|562.45|565.16|562.36|0
1637638960000|2021-11-23 03:42:40|565.16|562.36|565.35|562.55|565.35|562.55|565.16|562.36|0
1637638970000|2021-11-23 03:42:50|565.16|562.36|565.16|562.36|565.16|562.36|565.16|562.36|0
1637638980000|2021-11-23 03:43:00|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1637639020000|2021-11-23 03:43:40|565.53|562.73|565.35|562.55|565.53|562.73|565.35|562.55|0
1637639040000|2021-11-23 03:44:00|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1637639050000|2021-11-23 03:44:10|565.43|562.63|565.34|562.54|565.43|562.63|565.34|562.54|0
1637639060000|2021-11-23 03:44:20|565.53|562.73|565.53|562.73|565.53|562.73|565.53|562.73|0
1637639070000|2021-11-23 03:44:30|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1637639080000|2021-11-23 03:44:40|565.53|562.73|565.53|562.73|565.53|562.73|565.53|562.73|0
1637639100000|2021-11-23 03:45:00|565.71|562.91|565.53|562.73|565.71|562.91|565.53|562.73|0
1637639120000|2021-11-23 03:45:20|565.34|562.54|565.16|562.36|565.34|562.54|565.16|562.36|0
1637639130000|2021-11-23 03:45:30|565.25|562.45|565.16|562.36|565.25|562.45|565.16|562.36|0
1637639140000|2021-11-23 03:45:40|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1637639150000|2021-11-23 03:45:50|565.43|562.63|565.53|562.73|565.53|562.73|565.43|562.63|0
1637639160000|2021-11-23 03:46:00|565.61|562.81|565.53|562.73|565.61|562.81|565.53|562.73|0
1637639180000|2021-11-23 03:46:20|565.34|562.54|565.43|562.63|565.43|562.63|565.34|562.54|0
1637639190000|2021-11-23 03:46:30|565.53|562.73|565.53|562.73|565.53|562.73|565.53|562.73|0
1637639220000|2021-11-23 03:47:00|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1637639230000|2021-11-23 03:47:10|565.53|562.73|565.53|562.73|565.53|562.73|565.53|562.73|0
1637639260000|2021-11-23 03:47:40|565.61|562.81|565.61|562.81|565.61|562.81|565.61|562.81|0
1637639270000|2021-11-23 03:47:50|565.53|562.73|565.53|562.73|565.53|562.73|565.53|562.73|0
1637639280000|2021-11-23 03:48:00|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1637639290000|2021-11-23 03:48:10|565.16|562.36|564.98|562.18|565.16|562.36|564.98|562.18|0
1637639300000|2021-11-23 03:48:20|565.16|562.36|565.16|562.36|565.16|562.36|565.16|562.36|0
1637639310000|2021-11-23 03:48:30|564.98|562.18|564.98|562.18|564.98|562.18|564.88|562.08|0
1637639320000|2021-11-23 03:48:40|564.88|562.08|564.43|561.63|564.88|562.08|564.43|561.63|0
1637639340000|2021-11-23 03:49:00|564.25|561.45|564.43|561.63|564.43|561.63|564.25|561.45|0
1637639350000|2021-11-23 03:49:10|564.61|561.81|564.43|561.63|564.61|561.81|564.43|561.63|0
1637639370000|2021-11-23 03:49:30|564.25|561.45|564.43|561.63|564.43|561.63|564.25|561.45|0
1637639380000|2021-11-23 03:49:40|564.61|561.81|564.61|561.81|564.61|561.81|564.61|561.81|0
1637639390000|2021-11-23 03:49:50|564.7|561.9|564.88|562.08|564.88|562.08|564.7|561.9|0
1637639400000|2021-11-23 03:50:00|564.8|562|564.61|561.81|564.8|562|564.61|561.81|0
1637639410000|2021-11-23 03:50:10|564.8|562|564.8|562|564.8|562|564.8|562|0
1637639420000|2021-11-23 03:50:20|564.79|561.99|564.79|561.99|564.79|561.99|564.79|561.99|0
1637639460000|2021-11-23 03:51:00|564.88|562.08|564.79|561.99|564.88|562.08|564.79|561.99|0
1637639490000|2021-11-23 03:51:30|564.88|562.08|564.98|562.18|564.98|562.18|564.88|562.08|0
1637639500000|2021-11-23 03:51:40|564.79|561.99|564.98|562.18|564.98|562.18|564.79|561.99|0
1637639510000|2021-11-23 03:51:50|564.88|562.08|564.79|561.99|564.88|562.08|564.79|561.99|0
1637639520000|2021-11-23 03:52:00|564.98|562.18|564.79|561.99|564.98|562.18|564.79|561.99|0
1637639560000|2021-11-23 03:52:40|564.88|562.08|564.98|562.18|564.98|562.18|564.88|562.08|0
1637639570000|2021-11-23 03:52:50|564.88|562.08|564.88|562.08|564.88|562.08|564.88|562.08|0
1637639580000|2021-11-23 03:53:00|564.79|561.99|564.79|561.99|564.79|561.99|564.7|561.9|0
1637639600000|2021-11-23 03:53:20|564.61|561.81|564.61|561.81|564.61|561.81|564.61|561.81|0
1637639610000|2021-11-23 03:53:30|564.79|561.99|564.79|561.99|564.88|562.08|564.79|561.99|0
1637639620000|2021-11-23 03:53:40|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1637639630000|2021-11-23 03:53:50|565.16|562.36|565.16|562.36|565.16|562.36|565.16|562.36|0
1637639660000|2021-11-23 03:54:20|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1637639680000|2021-11-23 03:54:40|565.52|562.72|565.52|562.72|565.52|562.72|565.34|562.54|0
1637639710000|2021-11-23 03:55:10|565.43|562.63|565.43|562.63|565.43|562.63|565.43|562.63|0
1637639720000|2021-11-23 03:55:20|565.52|562.72|565.52|562.72|565.52|562.72|565.34|562.54|0
1637639740000|2021-11-23 03:55:40|565.7|562.9|565.7|562.9|565.7|562.9|565.52|562.72|0
1637639750000|2021-11-23 03:55:50|565.79|562.99|565.7|562.9|565.79|562.99|565.7|562.9|0
1637639770000|2021-11-23 03:56:10|565.79|562.99|565.79|562.99|565.79|562.99|565.7|562.9|0
1637639780000|2021-11-23 03:56:20|565.7|562.9|565.7|562.9|565.79|562.99|565.7|562.9|0
1637639790000|2021-11-23 03:56:30|565.79|562.99|565.7|562.9|565.79|562.99|565.7|562.9|0
1637639800000|2021-11-23 03:56:40|565.79|562.99|565.79|562.99|565.79|562.99|565.79|562.99|0
1637639810000|2021-11-23 03:56:50|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1637639820000|2021-11-23 03:57:00|565.7|562.9|565.7|562.9|565.89|563.09|565.7|562.9|0
1637639840000|2021-11-23 03:57:20|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1637639860000|2021-11-23 03:57:40|565.43|562.63|565.43|562.63|565.43|562.63|565.43|562.63|0
1637639870000|2021-11-23 03:57:50|565.34|562.54|565.52|562.72|565.52|562.72|565.34|562.54|0
1637639880000|2021-11-23 03:58:00|565.43|562.63|565.52|562.72|565.52|562.72|565.43|562.63|0
1637639900000|2021-11-23 03:58:20|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1637639910000|2021-11-23 03:58:30|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1637639920000|2021-11-23 03:58:40|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1637639930000|2021-11-23 03:58:50|565.43|562.63|565.34|562.54|565.43|562.63|565.34|562.54|0
1637639950000|2021-11-23 03:59:10|565.24|562.44|565.34|562.54|565.34|562.54|565.24|562.44|0
1637639960000|2021-11-23 03:59:20|565.16|562.36|565.24|562.44|565.34|562.54|565.16|562.36|0
1637639970000|2021-11-23 03:59:30|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1637640000000|2021-11-23 04:00:00|565.7|562.9|565.52|562.72|565.7|562.9|565.52|562.72|0
1637640010000|2021-11-23 04:00:10|565.7|562.9|565.88|563.08|565.88|563.08|565.7|562.9|0
1637640020000|2021-11-23 04:00:20|565.7|562.9|565.88|563.08|565.88|563.08|565.7|562.9|0
1637640030000|2021-11-23 04:00:30|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1637640040000|2021-11-23 04:00:40|566.25|563.45|566.43|563.63|566.43|563.63|566.25|563.45|0
1637640050000|2021-11-23 04:00:50|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1637640080000|2021-11-23 04:01:20|566.43|563.63|566.25|563.45|566.43|563.63|566.25|563.45|0
1637640100000|2021-11-23 04:01:40|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1637640130000|2021-11-23 04:02:10|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1637640140000|2021-11-23 04:02:20|566.8|564|566.8|564|566.8|564|566.8|564|0
1637640160000|2021-11-23 04:02:40|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1637640170000|2021-11-23 04:02:50|566.8|564|566.61|563.81|566.8|564|566.61|563.81|0
1637640180000|2021-11-23 04:03:00|566.8|564|566.8|564|566.98|564.18|566.8|564|0
1637640190000|2021-11-23 04:03:10|566.7|563.9|566.61|563.81|566.7|563.9|566.61|563.81|0
1637640220000|2021-11-23 04:03:40|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1637640240000|2021-11-23 04:04:00|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1637640250000|2021-11-23 04:04:10|566.8|564|566.8|564|566.8|564|566.8|564|0
1637640280000|2021-11-23 04:04:40|566.61|563.81|566.8|564|566.8|564|566.61|563.81|0
1637640290000|2021-11-23 04:04:50|566.61|563.81|566.61|563.81|566.8|564|566.61|563.81|0
1637640300000|2021-11-23 04:05:00|566.8|564|566.98|564.18|566.98|564.18|566.8|564|0
1637640320000|2021-11-23 04:05:20|567.16|564.36|566.98|564.18|567.16|564.36|566.98|564.18|0
1637640330000|2021-11-23 04:05:30|566.8|564|566.61|563.81|566.8|564|566.61|563.81|0
1637640360000|2021-11-23 04:06:00|566.52|563.72|566.43|563.63|566.52|563.72|566.43|563.63|0
1637640370000|2021-11-23 04:06:10|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1637640410000|2021-11-23 04:06:50|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1637640420000|2021-11-23 04:07:00|566.52|563.72|566.43|563.63|566.52|563.72|566.43|563.63|0
1637640430000|2021-11-23 04:07:10|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1637640440000|2021-11-23 04:07:20|566.06|563.26|566.25|563.45|566.25|563.45|566.06|563.26|0
1637640450000|2021-11-23 04:07:30|566.15|563.35|566.06|563.26|566.25|563.45|566.06|563.26|0
1637640470000|2021-11-23 04:07:50|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637640480000|2021-11-23 04:08:00|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637640560000|2021-11-23 04:09:20|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637640570000|2021-11-23 04:09:30|565.97|563.17|565.97|563.17|566.06|563.26|565.97|563.17|0
1637640580000|2021-11-23 04:09:40|566.06|563.26|565.88|563.08|566.06|563.26|565.88|563.08|0
1637640600000|2021-11-23 04:10:00|565.97|563.17|566.06|563.26|566.06|563.26|565.88|563.08|0
1637640650000|2021-11-23 04:10:50|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1637640660000|2021-11-23 04:11:00|566.06|563.26|565.88|563.08|566.06|563.26|565.7|562.9|0
1637640670000|2021-11-23 04:11:10|565.7|562.9|565.88|563.08|565.88|563.08|565.7|562.9|0
1637640700000|2021-11-23 04:11:40|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637640750000|2021-11-23 04:12:30|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1637640760000|2021-11-23 04:12:40|566.15|563.35|566.06|563.26|566.15|563.35|566.06|563.26|0
1637640780000|2021-11-23 04:13:00|565.88|563.08|565.88|563.08|565.88|563.08|565.7|562.9|0
1637640800000|2021-11-23 04:13:20|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1637640820000|2021-11-23 04:13:40|565.78|562.98|565.88|563.08|565.88|563.08|565.78|562.98|0
1637640830000|2021-11-23 04:13:50|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637640850000|2021-11-23 04:14:10|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1637640860000|2021-11-23 04:14:20|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637640900000|2021-11-23 04:15:00|566.06|563.26|566.06|563.26|566.06|563.26|565.88|563.08|0
1637640920000|2021-11-23 04:15:20|565.88|563.08|565.88|563.08|565.97|563.17|565.88|563.08|0
1637640940000|2021-11-23 04:15:40|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637640950000|2021-11-23 04:15:50|565.88|563.08|565.97|563.17|565.97|563.17|565.88|563.08|0
1637640960000|2021-11-23 04:16:00|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637640980000|2021-11-23 04:16:20|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1637641010000|2021-11-23 04:16:50|566.33|563.53|566.33|563.53|566.33|563.53|566.33|563.53|0
1637641020000|2021-11-23 04:17:00|566.24|563.44|566.42|563.62|566.42|563.62|566.24|563.44|0
1637641080000|2021-11-23 04:18:00|566.24|563.44|566.15|563.35|566.24|563.44|566.06|563.26|0
1637641090000|2021-11-23 04:18:10|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1637641130000|2021-11-23 04:18:50|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637641150000|2021-11-23 04:19:10|565.88|563.08|565.69|562.89|565.88|563.08|565.69|562.89|0
1637641160000|2021-11-23 04:19:20|565.51|562.71|565.6|562.8|565.6|562.8|565.51|562.71|0
1637641170000|2021-11-23 04:19:30|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1637641180000|2021-11-23 04:19:40|565.6|562.8|565.69|562.89|565.69|562.89|565.6|562.8|0
1637641200000|2021-11-23 04:20:00|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637641220000|2021-11-23 04:20:20|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637641260000|2021-11-23 04:21:00|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1637641290000|2021-11-23 04:21:30|565.69|562.89|565.88|563.08|565.88|563.08|565.69|562.89|0
1637641300000|2021-11-23 04:21:40|565.87|563.07|565.78|562.98|565.87|563.07|565.78|562.98|0
1637641310000|2021-11-23 04:21:50|565.87|563.07|565.78|562.98|565.87|563.07|565.69|562.89|0
1637641320000|2021-11-23 04:22:00|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641350000|2021-11-23 04:22:30|565.69|562.89|565.69|562.89|565.78|562.98|565.69|562.89|0
1637641360000|2021-11-23 04:22:40|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641390000|2021-11-23 04:23:10|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637641400000|2021-11-23 04:23:20|565.96|563.16|566.06|563.26|566.06|563.26|565.96|563.16|0
1637641420000|2021-11-23 04:23:40|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641440000|2021-11-23 04:24:00|565.96|563.16|565.87|563.07|565.96|563.16|565.87|563.07|0
1637641460000|2021-11-23 04:24:20|566.06|563.26|565.96|563.16|566.06|563.26|565.87|563.07|0
1637641470000|2021-11-23 04:24:30|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641480000|2021-11-23 04:24:40|565.96|563.16|565.87|563.07|565.96|563.16|565.87|563.07|0
1637641500000|2021-11-23 04:25:00|565.96|563.16|565.87|563.07|565.96|563.16|565.87|563.07|0
1637641520000|2021-11-23 04:25:20|565.96|563.16|566.06|563.26|566.06|563.26|565.96|563.16|0
1637641540000|2021-11-23 04:25:40|565.96|563.16|565.96|563.16|565.96|563.16|565.96|563.16|0
1637641550000|2021-11-23 04:25:50|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637641570000|2021-11-23 04:26:10|566.14|563.34|566.14|563.34|566.24|563.44|566.14|563.34|0
1637641580000|2021-11-23 04:26:20|566.06|563.26|566.06|563.26|566.06|563.26|566.06|563.26|0
1637641600000|2021-11-23 04:26:40|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641620000|2021-11-23 04:27:00|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637641640000|2021-11-23 04:27:20|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641650000|2021-11-23 04:27:30|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1637641660000|2021-11-23 04:27:40|565.78|562.98|565.87|563.07|565.87|563.07|565.78|562.98|0
1637641670000|2021-11-23 04:27:50|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637641680000|2021-11-23 04:28:00|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641710000|2021-11-23 04:28:30|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1637641720000|2021-11-23 04:28:40|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1637641760000|2021-11-23 04:29:20|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641800000|2021-11-23 04:30:00|565.69|562.89|565.87|563.07|565.87|563.07|565.69|562.89|0
1637641830000|2021-11-23 04:30:30|565.78|562.98|565.69|562.89|565.78|562.98|565.69|562.89|0
1637641840000|2021-11-23 04:30:40|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641850000|2021-11-23 04:30:50|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1637641860000|2021-11-23 04:31:00|565.51|562.71|565.69|562.89|565.69|562.89|565.51|562.71|0
1637641930000|2021-11-23 04:32:10|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637641950000|2021-11-23 04:32:30|565.96|563.16|565.87|563.07|565.96|563.16|565.87|563.07|0
1637642000000|2021-11-23 04:33:20|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1637642070000|2021-11-23 04:34:30|565.77|562.97|565.87|563.07|565.87|563.07|565.77|562.97|0
1637642080000|2021-11-23 04:34:40|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1637642090000|2021-11-23 04:34:50|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637642100000|2021-11-23 04:35:00|565.77|562.97|565.87|563.07|565.87|563.07|565.77|562.97|0
1637642120000|2021-11-23 04:35:20|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1637642160000|2021-11-23 04:36:00|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637642170000|2021-11-23 04:36:10|565.77|562.97|565.77|562.97|565.77|562.97|565.77|562.97|0
1637642180000|2021-11-23 04:36:20|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637642190000|2021-11-23 04:36:30|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637642200000|2021-11-23 04:36:40|565.96|563.16|565.87|563.07|565.96|563.16|565.87|563.07|0
1637642250000|2021-11-23 04:37:30|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637642270000|2021-11-23 04:37:50|566.23|563.43|566.14|563.34|566.23|563.43|566.14|563.34|0
1637642280000|2021-11-23 04:38:00|566.23|563.43|566.41|563.61|566.41|563.61|566.23|563.43|0
1637642300000|2021-11-23 04:38:20|566.5|563.7|566.5|563.7|566.5|563.7|566.5|563.7|0
1637642310000|2021-11-23 04:38:30|566.41|563.61|566.41|563.61|566.41|563.61|566.41|563.61|0
1637642330000|2021-11-23 04:38:50|566.23|563.43|566.23|563.43|566.32|563.52|566.23|563.43|0
1637642400000|2021-11-23 04:40:00|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637642430000|2021-11-23 04:40:30|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1637642440000|2021-11-23 04:40:40|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637642450000|2021-11-23 04:40:50|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637642460000|2021-11-23 04:41:00|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637642480000|2021-11-23 04:41:20|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637642500000|2021-11-23 04:41:40|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1637642510000|2021-11-23 04:41:50|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637642520000|2021-11-23 04:42:00|565.77|562.97|565.68|562.88|565.77|562.97|565.68|562.88|0
1637642580000|2021-11-23 04:43:00|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1637642590000|2021-11-23 04:43:10|565.32|562.52|565.5|562.7|565.5|562.7|565.32|562.52|0
1637642600000|2021-11-23 04:43:20|565.32|562.52|565.41|562.61|565.41|562.61|565.32|562.52|0
1637642610000|2021-11-23 04:43:30|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1637642630000|2021-11-23 04:43:50|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1637642640000|2021-11-23 04:44:00|565.5|562.7|565.32|562.52|565.5|562.7|565.32|562.52|0
1637642680000|2021-11-23 04:44:40|565.5|562.7|565.59|562.79|565.59|562.79|565.5|562.7|0
1637642690000|2021-11-23 04:44:50|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1637642700000|2021-11-23 04:45:00|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1637642760000|2021-11-23 04:46:00|565.86|563.06|565.86|563.06|565.86|563.06|565.68|562.88|0
1637642780000|2021-11-23 04:46:20|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637642800000|2021-11-23 04:46:40|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1637642810000|2021-11-23 04:46:50|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637642820000|2021-11-23 04:47:00|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1637642830000|2021-11-23 04:47:10|565.95|563.15|566.05|563.25|566.05|563.25|565.95|563.15|0
1637642840000|2021-11-23 04:47:20|565.95|563.15|565.86|563.06|565.95|563.15|565.86|563.06|0
1637642850000|2021-11-23 04:47:30|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637642880000|2021-11-23 04:48:00|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1637642890000|2021-11-23 04:48:10|566.13|563.33|566.23|563.43|566.23|563.43|566.13|563.33|0
1637642900000|2021-11-23 04:48:20|566.05|563.25|566.05|563.25|566.13|563.33|566.05|563.25|0
1637642920000|2021-11-23 04:48:40|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1637643050000|2021-11-23 04:50:50|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1637643060000|2021-11-23 04:51:00|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1637643080000|2021-11-23 04:51:20|566.13|563.33|566.04|563.24|566.13|563.33|566.04|563.24|0
1637643100000|2021-11-23 04:51:40|566.13|563.33|566.04|563.24|566.13|563.33|566.04|563.24|0
1637643110000|2021-11-23 04:51:50|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1637643120000|2021-11-23 04:52:00|566.04|563.24|566.23|563.43|566.23|563.43|566.04|563.24|0
1637643190000|2021-11-23 04:53:10|566.41|563.61|566.41|563.61|566.41|563.61|566.41|563.61|0
1637643200000|2021-11-23 04:53:20|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1637643220000|2021-11-23 04:53:40|566.41|563.61|566.59|563.79|566.59|563.79|566.41|563.61|0
1637643280000|2021-11-23 04:54:40|566.77|563.97|567.14|564.34|567.14|564.34|566.77|563.97|0
1637643290000|2021-11-23 04:54:50|566.96|564.16|566.95|564.15|566.96|564.16|566.95|564.15|0
1637643320000|2021-11-23 04:55:20|567.04|564.24|567.04|564.24|567.04|564.24|567.04|564.24|0
1637643330000|2021-11-23 04:55:30|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1637643340000|2021-11-23 04:55:40|567.32|564.52|567.32|564.52|567.32|564.52|567.32|564.52|0
1637643370000|2021-11-23 04:56:10|567.14|564.34|567.32|564.52|567.32|564.52|567.14|564.34|0
1637643380000|2021-11-23 04:56:20|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1637643400000|2021-11-23 04:56:40|567.32|564.52|567.32|564.52|567.32|564.52|567.32|564.52|0
1637643410000|2021-11-23 04:56:50|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1637643420000|2021-11-23 04:57:00|567.32|564.52|567.32|564.52|567.32|564.52|567.32|564.52|0
1637643430000|2021-11-23 04:57:10|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1637643440000|2021-11-23 04:57:20|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1637643470000|2021-11-23 04:57:50|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1637643480000|2021-11-23 04:58:00|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1637643490000|2021-11-23 04:58:10|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1637643500000|2021-11-23 04:58:20|567.77|564.97|567.68|564.88|567.77|564.97|567.5|564.7|0
1637643510000|2021-11-23 04:58:30|567.77|564.97|567.87|565.07|567.87|565.07|567.68|564.88|0
1637643530000|2021-11-23 04:58:50|568.05|565.25|567.87|565.07|568.05|565.25|567.87|565.07|0
1637643540000|2021-11-23 04:59:00|567.95|565.15|567.68|564.88|567.95|565.15|567.68|564.88|0
1637643550000|2021-11-23 04:59:10|567.5|564.7|567.22|564.42|567.5|564.7|567.22|564.42|0
1637643560000|2021-11-23 04:59:20|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1637643570000|2021-11-23 04:59:30|567.22|564.42|567.32|564.52|567.32|564.52|567.22|564.42|0
1637643580000|2021-11-23 04:59:40|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1637643600000|2021-11-23 05:00:00|567.59|564.79|567.68|564.88|567.68|564.88|567.59|564.79|0
1637643640000|2021-11-23 05:00:40|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1637643660000|2021-11-23 05:01:00|567.32|564.52|567.13|564.33|567.32|564.52|567.13|564.33|0
1637643670000|2021-11-23 05:01:10|567.22|564.42|567.32|564.52|567.32|564.52|567.13|564.33|0
1637643680000|2021-11-23 05:01:20|567.5|564.7|568.23|565.43|568.23|565.43|567.5|564.7|0
1637643690000|2021-11-23 05:01:30|568.05|565.25|567.87|565.07|568.05|565.25|567.87|565.07|0
1637643700000|2021-11-23 05:01:40|567.95|565.15|568.05|565.25|568.05|565.25|567.95|565.15|0
1637643710000|2021-11-23 05:01:50|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1637643720000|2021-11-23 05:02:00|567.68|564.88|567.87|565.07|567.87|565.07|567.68|564.88|0
1637643730000|2021-11-23 05:02:10|567.68|564.88|567.87|565.07|567.87|565.07|567.68|564.88|0
1637643740000|2021-11-23 05:02:20|567.86|565.06|567.5|564.7|567.86|565.06|567.5|564.7|0
1637643750000|2021-11-23 05:02:30|567.32|564.52|567.32|564.52|567.32|564.52|567.32|564.52|0
1637643760000|2021-11-23 05:02:40|567.13|564.33|567.13|564.33|567.13|564.33|567.13|564.33|0
1637643770000|2021-11-23 05:02:50|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1637643780000|2021-11-23 05:03:00|566.77|563.97|566.77|563.97|566.77|563.97|566.67|563.87|0
1637643790000|2021-11-23 05:03:10|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1637643800000|2021-11-23 05:03:20|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1637643810000|2021-11-23 05:03:30|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1637643820000|2021-11-23 05:03:40|566.77|563.97|566.59|563.79|566.77|563.97|566.59|563.79|0
1637643830000|2021-11-23 05:03:50|566.4|563.6|566.59|563.79|566.59|563.79|566.4|563.6|0
1637643840000|2021-11-23 05:04:00|566.49|563.69|566.4|563.6|566.49|563.69|566.4|563.6|0
1637643880000|2021-11-23 05:04:40|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1637643890000|2021-11-23 05:04:50|566.4|563.6|566.4|563.6|566.59|563.79|566.4|563.6|0
1637643930000|2021-11-23 05:05:30|566.22|563.42|566.22|563.42|566.22|563.42|566.22|563.42|0
1637643950000|2021-11-23 05:05:50|566.58|563.78|566.58|563.78|566.58|563.78|566.58|563.78|0
1637643970000|2021-11-23 05:06:10|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1637643990000|2021-11-23 05:06:30|566.58|563.78|566.77|563.97|566.77|563.97|566.58|563.78|0
1637644020000|2021-11-23 05:07:00|566.58|563.78|566.58|563.78|566.58|563.78|566.58|563.78|0
1637644160000|2021-11-23 05:09:20|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1637644170000|2021-11-23 05:09:30|566.58|563.78|566.58|563.78|566.58|563.78|566.4|563.6|0
1637644200000|2021-11-23 05:10:00|566.4|563.6|566.4|563.6|566.4|563.6|566.4|563.6|0
1637644210000|2021-11-23 05:10:10|566.31|563.51|566.4|563.6|566.4|563.6|566.31|563.51|0
1637644220000|2021-11-23 05:10:20|566.22|563.42|566.22|563.42|566.22|563.42|566.22|563.42|0
1637644230000|2021-11-23 05:10:30|566.03|563.23|565.85|563.05|566.03|563.23|565.85|563.05|0
1637644240000|2021-11-23 05:10:40|566.03|563.23|566.22|563.42|566.22|563.42|566.03|563.23|0
1637644250000|2021-11-23 05:10:50|566.4|563.6|566.4|563.6|566.4|563.6|566.4|563.6|0
1637644260000|2021-11-23 05:11:00|566.22|563.42|566.03|563.23|566.22|563.42|566.03|563.23|0
1637644270000|2021-11-23 05:11:10|565.85|563.05|566.03|563.23|566.03|563.23|565.85|563.05|0
1637644280000|2021-11-23 05:11:20|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1637644320000|2021-11-23 05:12:00|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1637644330000|2021-11-23 05:12:10|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1637644340000|2021-11-23 05:12:20|565.94|563.14|565.94|563.14|565.94|563.14|565.94|563.14|0
1637644350000|2021-11-23 05:12:30|565.85|563.05|566.03|563.23|566.03|563.23|565.85|563.05|0
1637644410000|2021-11-23 05:13:30|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1637644450000|2021-11-23 05:14:10|565.67|562.87|565.49|562.69|565.67|562.87|565.49|562.69|0
1637644460000|2021-11-23 05:14:20|565.57|562.77|565.49|562.69|565.57|562.77|565.49|562.69|0
1637644490000|2021-11-23 05:14:50|565.67|562.87|565.49|562.69|565.67|562.87|565.49|562.69|0
1637644510000|2021-11-23 05:15:10|565.3|562.5|565.3|562.5|565.3|562.5|565.12|562.32|0
1637644530000|2021-11-23 05:15:30|565.49|562.69|565.3|562.5|565.49|562.69|565.3|562.5|0
1637644540000|2021-11-23 05:15:40|565.49|562.69|565.39|562.59|565.49|562.69|565.39|562.59|0
1637644550000|2021-11-23 05:15:50|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637644560000|2021-11-23 05:16:00|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1637644570000|2021-11-23 05:16:10|565.12|562.32|565.03|562.23|565.12|562.32|565.03|562.23|0
1637644580000|2021-11-23 05:16:20|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1637644590000|2021-11-23 05:16:30|565.12|562.32|565.03|562.23|565.12|562.32|565.03|562.23|0
1637644600000|2021-11-23 05:16:40|565.12|562.32|564.94|562.14|565.12|562.32|564.94|562.14|0
1637644610000|2021-11-23 05:16:50|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637644620000|2021-11-23 05:17:00|565.21|562.41|565.21|562.41|565.21|562.41|565.21|562.41|0
1637644630000|2021-11-23 05:17:10|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1637644680000|2021-11-23 05:18:00|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637644690000|2021-11-23 05:18:10|565.3|562.5|565.21|562.41|565.3|562.5|565.21|562.41|0
1637644700000|2021-11-23 05:18:20|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1637644710000|2021-11-23 05:18:30|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637644730000|2021-11-23 05:18:50|565.02|562.22|564.94|562.14|565.02|562.22|564.94|562.14|0
1637644740000|2021-11-23 05:19:00|565.12|562.32|564.94|562.14|565.12|562.32|564.94|562.14|0
1637644750000|2021-11-23 05:19:10|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637644780000|2021-11-23 05:19:40|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1637644800000|2021-11-23 05:20:00|564.84|562.04|564.94|562.14|564.94|562.14|564.75|561.95|0
1637644810000|2021-11-23 05:20:10|564.75|561.95|564.75|561.95|564.75|561.95|564.75|561.95|0
1637644830000|2021-11-23 05:20:30|564.94|562.14|564.94|562.14|564.94|562.14|564.84|562.04|0
1637644840000|2021-11-23 05:20:40|564.75|561.95|564.75|561.95|564.75|561.95|564.75|561.95|0
1637644850000|2021-11-23 05:20:50|564.66|561.86|564.21|561.41|564.66|561.86|564.21|561.41|0
1637644860000|2021-11-23 05:21:00|564.39|561.59|564.57|561.77|564.57|561.77|564.39|561.59|0
1637644880000|2021-11-23 05:21:20|564.39|561.59|564.57|561.77|564.57|561.77|564.39|561.59|0
1637644890000|2021-11-23 05:21:30|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1637644900000|2021-11-23 05:21:40|564.39|561.59|564.57|561.77|564.57|561.77|564.39|561.59|0
1637644910000|2021-11-23 05:21:50|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1637644920000|2021-11-23 05:22:00|564.57|561.77|564.48|561.68|564.57|561.77|564.48|561.68|0
1637644930000|2021-11-23 05:22:10|564.57|561.77|564.57|561.77|564.57|561.77|564.39|561.59|0
1637644940000|2021-11-23 05:22:20|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1637644950000|2021-11-23 05:22:30|564.48|561.68|564.57|561.77|564.57|561.77|564.48|561.68|0
1637644970000|2021-11-23 05:22:50|564.75|561.95|564.57|561.77|564.75|561.95|564.57|561.77|0
1637644980000|2021-11-23 05:23:00|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1637645000000|2021-11-23 05:23:20|564.21|561.41|564.29|561.49|564.29|561.49|564.21|561.41|0
1637645010000|2021-11-23 05:23:30|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1637645030000|2021-11-23 05:23:50|564.47|561.67|564.47|561.67|564.47|561.67|564.47|561.67|0
1637645040000|2021-11-23 05:24:00|564.57|561.77|564.75|561.95|564.75|561.95|564.57|561.77|0
1637645060000|2021-11-23 05:24:20|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1637645090000|2021-11-23 05:24:50|564.75|561.95|564.57|561.77|564.75|561.95|564.57|561.77|0
1637645100000|2021-11-23 05:25:00|564.75|561.95|564.75|561.95|564.75|561.95|564.75|561.95|0
1637645110000|2021-11-23 05:25:10|564.66|561.86|564.57|561.77|564.66|561.86|564.57|561.77|0
1637645150000|2021-11-23 05:25:50|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1637645190000|2021-11-23 05:26:30|564.57|561.77|564.57|561.77|564.57|561.77|564.39|561.59|0
1637645220000|2021-11-23 05:27:00|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1637645240000|2021-11-23 05:27:20|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1637645250000|2021-11-23 05:27:30|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1637645280000|2021-11-23 05:28:00|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1637645300000|2021-11-23 05:28:20|564.11|561.31|564.2|561.4|564.2|561.4|564.11|561.31|0
1637645310000|2021-11-23 05:28:30|564.11|561.31|564.2|561.4|564.2|561.4|564.11|561.31|0
1637645330000|2021-11-23 05:28:50|564.11|561.31|564.11|561.31|564.11|561.31|564.02|561.22|0
1637645340000|2021-11-23 05:29:00|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1637645370000|2021-11-23 05:29:30|563.84|561.04|563.84|561.04|563.84|561.04|563.84|561.04|0
1637645380000|2021-11-23 05:29:40|563.66|560.86|563.66|560.86|563.66|560.86|563.66|560.86|0
1637645390000|2021-11-23 05:29:50|563.84|561.04|563.84|561.04|563.84|561.04|563.84|561.04|0
1637645400000|2021-11-23 05:30:00|563.47|560.67|563.47|560.67|563.47|560.67|563.47|560.67|0
1637645420000|2021-11-23 05:30:20|563.29|560.49|562.93|560.13|563.29|560.49|562.93|560.13|0
1637645440000|2021-11-23 05:30:40|563.11|560.31|563.29|560.49|563.29|560.49|563.11|560.31|0
1637645450000|2021-11-23 05:30:50|563.11|560.31|563.11|560.31|563.11|560.31|563.11|560.31|0
1637645460000|2021-11-23 05:31:00|563.29|560.49|563.47|560.67|563.47|560.67|563.29|560.49|0
1637645470000|2021-11-23 05:31:10|563.11|560.31|563.29|560.49|563.29|560.49|563.11|560.31|0
1637645500000|2021-11-23 05:31:40|563.2|560.4|563.11|560.31|563.2|560.4|563.01|560.21|0
1637645520000|2021-11-23 05:32:00|563.2|560.4|563.11|560.31|563.29|560.49|563.11|560.31|0
1637645530000|2021-11-23 05:32:10|563.2|560.4|563.29|560.49|563.29|560.49|563.2|560.4|0
1637645540000|2021-11-23 05:32:20|563.38|560.58|563.11|560.31|563.38|560.58|563.11|560.31|0
1637645550000|2021-11-23 05:32:30|562.93|560.13|562.93|560.13|562.93|560.13|562.93|560.13|0
1637645560000|2021-11-23 05:32:40|563.11|560.31|563.11|560.31|563.11|560.31|563.11|560.31|0
1637645570000|2021-11-23 05:32:50|562.93|560.13|563.01|560.21|563.01|560.21|562.93|560.13|0
1637645580000|2021-11-23 05:33:00|562.93|560.13|563.01|560.21|563.11|560.31|562.93|560.13|0
1637645590000|2021-11-23 05:33:10|563.11|560.31|563.11|560.31|563.11|560.31|563.11|560.31|0
1637645610000|2021-11-23 05:33:30|563.29|560.49|563.29|560.49|563.29|560.49|563.29|560.49|0
1637645620000|2021-11-23 05:33:40|563.11|560.31|563.11|560.31|563.11|560.31|563.11|560.31|0
1637645640000|2021-11-23 05:34:00|562.74|559.94|562.74|559.94|562.74|559.94|562.74|559.94|0
1637645650000|2021-11-23 05:34:10|562.93|560.13|562.83|560.03|562.93|560.13|562.74|559.94|0
1637645660000|2021-11-23 05:34:20|562.74|559.94|562.93|560.13|562.93|560.13|562.74|559.94|0
1637645670000|2021-11-23 05:34:30|562.92|560.12|563.11|560.31|563.11|560.31|562.92|560.12|0
1637645680000|2021-11-23 05:34:40|563.19|560.39|563.29|560.49|563.29|560.49|563.19|560.39|0
1637645690000|2021-11-23 05:34:50|563.19|560.39|563.29|560.49|563.29|560.49|563.11|560.31|0
1637645740000|2021-11-23 05:35:40|563.47|560.67|563.47|560.67|563.47|560.67|563.47|560.67|0
1637645750000|2021-11-23 05:35:50|563.29|560.49|563.29|560.49|563.29|560.49|563.29|560.49|0
1637645760000|2021-11-23 05:36:00|563.11|560.31|563.11|560.31|563.11|560.31|563.11|560.31|0
1637645770000|2021-11-23 05:36:10|563.29|560.49|563.19|560.39|563.29|560.49|563.19|560.39|0
1637645780000|2021-11-23 05:36:20|563.11|560.31|563.11|560.31|563.11|560.31|563.11|560.31|0
1637645800000|2021-11-23 05:36:40|563.29|560.49|563.29|560.49|563.29|560.49|563.29|560.49|0
1637645810000|2021-11-23 05:36:50|563.19|560.39|563.11|560.31|563.19|560.39|563.11|560.31|0
1637645820000|2021-11-23 05:37:00|562.92|560.12|562.92|560.12|562.92|560.12|562.83|560.03|0
1637645830000|2021-11-23 05:37:10|562.83|560.03|562.74|559.94|562.83|560.03|562.74|559.94|0
1637645850000|2021-11-23 05:37:30|562.2|559.4|562.2|559.4|562.2|559.4|562.01|559.21|0
1637645890000|2021-11-23 05:38:10|562.38|559.58|562.56|559.76|562.56|559.76|562.38|559.58|0
1637645920000|2021-11-23 05:38:40|562.74|559.94|562.65|559.85|562.74|559.94|562.65|559.85|0
1637645930000|2021-11-23 05:38:50|562.56|559.76|562.74|559.94|562.74|559.94|562.56|559.76|0
1637645970000|2021-11-23 05:39:30|562.56|559.76|562.65|559.85|562.74|559.94|562.56|559.76|0
1637645980000|2021-11-23 05:39:40|562.74|559.94|562.74|559.94|562.74|559.94|562.74|559.94|0
1637646000000|2021-11-23 05:40:00|562.92|560.12|563.1|560.3|563.1|560.3|562.92|560.12|0
1637646040000|2021-11-23 05:40:40|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1637646050000|2021-11-23 05:40:50|562.74|559.94|562.92|560.12|562.92|560.12|562.74|559.94|0
1637646080000|2021-11-23 05:41:20|562.74|559.94|562.92|560.12|562.92|560.12|562.74|559.94|0
1637646090000|2021-11-23 05:41:30|562.74|559.94|562.92|560.12|562.92|560.12|562.74|559.94|0
1637646100000|2021-11-23 05:41:40|562.74|559.94|562.92|560.12|562.92|560.12|562.74|559.94|0
1637646110000|2021-11-23 05:41:50|562.74|559.94|562.74|559.94|562.74|559.94|562.74|559.94|0
1637646120000|2021-11-23 05:42:00|562.92|560.12|562.74|559.94|562.92|560.12|562.74|559.94|0
1637646150000|2021-11-23 05:42:30|562.56|559.76|562.56|559.76|562.56|559.76|562.56|559.76|0
1637646160000|2021-11-23 05:42:40|562.74|559.94|562.74|559.94|562.74|559.94|562.74|559.94|0
1637646170000|2021-11-23 05:42:50|562.56|559.76|562.56|559.76|562.56|559.76|562.56|559.76|0
1637646210000|2021-11-23 05:43:30|562.64|559.84|562.56|559.76|562.64|559.84|562.56|559.76|0
1637646250000|2021-11-23 05:44:10|562.37|559.57|562.37|559.57|562.37|559.57|562.37|559.57|0
1637646260000|2021-11-23 05:44:20|562.19|559.39|562.1|559.3|562.19|559.39|562.1|559.3|0
1637646270000|2021-11-23 05:44:30|562.01|559.21|560.56|557.76|562.01|559.21|560.56|557.76|0
1637646280000|2021-11-23 05:44:40|560.74|557.94|560.74|557.94|560.74|557.94|560.74|557.94|0
1637646290000|2021-11-23 05:44:50|560.37|557.57|559.47|556.67|560.37|557.57|559.47|556.67|0
1637646300000|2021-11-23 05:45:00|559.1|556.3|559.83|557.03|559.83|557.03|559.1|556.3|0
1637646310000|2021-11-23 05:45:10|559.65|556.85|559.83|557.03|559.83|557.03|559.65|556.85|0
1637646320000|2021-11-23 05:45:20|560.01|557.21|560.19|557.39|560.19|557.39|560.01|557.21|0
1637646330000|2021-11-23 05:45:30|560.37|557.57|560.37|557.57|560.37|557.57|560.19|557.39|0
1637646340000|2021-11-23 05:45:40|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1637646350000|2021-11-23 05:45:50|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1637646360000|2021-11-23 05:46:00|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1637646380000|2021-11-23 05:46:20|560.28|557.48|560.37|557.57|560.37|557.57|560.28|557.48|0
1637646390000|2021-11-23 05:46:30|560.19|557.39|560.37|557.57|560.37|557.57|560.1|557.3|0
1637646400000|2021-11-23 05:46:40|560.28|557.48|560.37|557.57|560.37|557.57|560.28|557.48|0
1637646420000|2021-11-23 05:47:00|560.19|557.39|560.19|557.39|560.28|557.48|560.19|557.39|0
1637646430000|2021-11-23 05:47:10|560.28|557.48|560.37|557.57|560.37|557.57|560.19|557.39|0
1637646440000|2021-11-23 05:47:20|560.55|557.75|560.55|557.75|560.55|557.75|560.46|557.66|0
1637646450000|2021-11-23 05:47:30|560.37|557.57|560.37|557.57|560.37|557.57|560.28|557.48|0
1637646460000|2021-11-23 05:47:40|560.28|557.48|560.19|557.39|560.28|557.48|560.19|557.39|0
1637646480000|2021-11-23 05:48:00|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1637646490000|2021-11-23 05:48:10|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1637646510000|2021-11-23 05:48:30|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1637646520000|2021-11-23 05:48:40|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1637646530000|2021-11-23 05:48:50|560.19|557.39|560.01|557.21|560.19|557.39|560.01|557.21|0
1637646540000|2021-11-23 05:49:00|560.19|557.39|560.46|557.66|560.46|557.66|560.19|557.39|0
1637646550000|2021-11-23 05:49:10|560.37|557.57|560.55|557.75|560.55|557.75|560.37|557.57|0
1637646570000|2021-11-23 05:49:30|560.37|557.57|560.55|557.75|560.55|557.75|560.37|557.57|0
1637646590000|2021-11-23 05:49:50|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1637646600000|2021-11-23 05:50:00|560.1|557.3|559.83|557.03|560.19|557.39|559.83|557.03|0
1637646610000|2021-11-23 05:50:10|559.73|556.93|560.01|557.21|560.01|557.21|559.73|556.93|0
1637646620000|2021-11-23 05:50:20|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1637646630000|2021-11-23 05:50:30|560.01|557.21|559.83|557.03|560.01|557.21|559.83|557.03|0
1637646640000|2021-11-23 05:50:40|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1637646650000|2021-11-23 05:50:50|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1637646660000|2021-11-23 05:51:00|559.28|556.48|559.28|556.48|559.37|556.57|559.28|556.48|0
1637646670000|2021-11-23 05:51:10|559.46|556.66|559.46|556.66|559.46|556.66|559.28|556.48|0
1637646680000|2021-11-23 05:51:20|559.28|556.48|559.46|556.66|559.46|556.66|559.28|556.48|0
1637646690000|2021-11-23 05:51:30|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1637646700000|2021-11-23 05:51:40|559.46|556.66|559.64|556.84|559.64|556.84|559.46|556.66|0
1637646710000|2021-11-23 05:51:50|559.83|557.03|559.64|556.84|559.83|557.03|559.64|556.84|0
1637646720000|2021-11-23 05:52:00|559.46|556.66|559.55|556.75|559.64|556.84|559.46|556.66|0
1637646730000|2021-11-23 05:52:10|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1637646740000|2021-11-23 05:52:20|559.73|556.93|559.73|556.93|559.73|556.93|559.73|556.93|0
1637646750000|2021-11-23 05:52:30|559.83|557.03|559.82|557.02|559.83|557.03|559.82|557.02|0
1637646760000|2021-11-23 05:52:40|559.64|556.84|559.82|557.02|559.82|557.02|559.64|556.84|0
1637646780000|2021-11-23 05:53:00|560.01|557.21|559.82|557.02|560.01|557.21|559.82|557.02|0
1637646790000|2021-11-23 05:53:10|560.01|557.21|559.82|557.02|560.01|557.21|559.82|557.02|0
1637646800000|2021-11-23 05:53:20|560.01|557.21|559.91|557.11|560.01|557.21|559.91|557.11|0
1637646810000|2021-11-23 05:53:30|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1637646840000|2021-11-23 05:54:00|559.82|557.02|559.82|557.02|560.01|557.21|559.82|557.02|0
1637646860000|2021-11-23 05:54:20|560.01|557.21|560.01|557.21|560.01|557.21|559.91|557.11|0
1637646870000|2021-11-23 05:54:30|560.19|557.39|560.01|557.21|560.19|557.39|560.01|557.21|0
1637646880000|2021-11-23 05:54:40|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1637646900000|2021-11-23 05:55:00|560.01|557.21|560.19|557.39|560.19|557.39|560.01|557.21|0
1637646910000|2021-11-23 05:55:10|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1637646920000|2021-11-23 05:55:20|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1637646930000|2021-11-23 05:55:30|560.37|557.57|560.19|557.39|560.37|557.57|560.19|557.39|0
1637646940000|2021-11-23 05:55:40|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1637646950000|2021-11-23 05:55:50|559.82|557.02|560.01|557.21|560.01|557.21|559.82|557.02|0
1637646960000|2021-11-23 05:56:00|559.91|557.11|559.82|557.02|560.01|557.21|559.82|557.02|0
1637646980000|2021-11-23 05:56:20|560|557.2|560|557.2|560|557.2|560|557.2|0
1637647010000|2021-11-23 05:56:50|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1637647020000|2021-11-23 05:57:00|560|557.2|560|557.2|560|557.2|560|557.2|0
1637647030000|2021-11-23 05:57:10|560.19|557.39|560.09|557.29|560.19|557.39|560|557.2|0
1637647040000|2021-11-23 05:57:20|560|557.2|560.09|557.29|560.19|557.39|560|557.2|0
1637647050000|2021-11-23 05:57:30|560.19|557.39|560|557.2|560.19|557.39|560|557.2|0
1637647070000|2021-11-23 05:57:50|560.19|557.39|560|557.2|560.19|557.39|560|557.2|0
1637647080000|2021-11-23 05:58:00|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1637647090000|2021-11-23 05:58:10|560.37|557.57|560.19|557.39|560.37|557.57|560.19|557.39|0
1637647100000|2021-11-23 05:58:20|560|557.2|560.19|557.39|560.19|557.39|560|557.2|0
1637647110000|2021-11-23 05:58:30|560.27|557.47|560.37|557.57|560.37|557.57|560.27|557.47|0
1637647120000|2021-11-23 05:58:40|560.27|557.47|560.37|557.57|560.37|557.57|560.27|557.47|0
1637647140000|2021-11-23 05:59:00|560.55|557.75|560.55|557.75|560.55|557.75|560.55|557.75|0
1637647150000|2021-11-23 05:59:10|560.73|557.93|560.73|557.93|560.73|557.93|560.73|557.93|0
1637647160000|2021-11-23 05:59:20|560.91|558.11|560.73|557.93|560.91|558.11|560.73|557.93|0
1637647170000|2021-11-23 05:59:30|560.82|558.02|560.82|558.02|560.91|558.11|560.82|558.02|0
1637647180000|2021-11-23 05:59:40|560.91|558.11|560.91|558.11|561|558.2|560.91|558.11|0
1637647190000|2021-11-23 05:59:50|561.09|558.29|561.28|558.48|561.28|558.48|561.09|558.29|0
1637647200000|2021-11-23 06:00:00|561.09|558.29|561.09|558.29|561.28|558.48|561.09|558.29|0
1637647210000|2021-11-23 06:00:10|560.91|558.11|560.91|558.11|561.09|558.29|560.91|558.11|0
1637647220000|2021-11-23 06:00:20|561|558.2|561.09|558.29|561.09|558.29|561|558.2|0
1637647230000|2021-11-23 06:00:30|561.28|558.48|561|558.2|561.28|558.48|561|558.2|0
1637647240000|2021-11-23 06:00:40|561.09|558.29|560.91|558.11|561.09|558.29|560.91|558.11|0
1637647260000|2021-11-23 06:01:00|561.09|558.29|561.09|558.29|561.09|558.29|560.91|558.11|0
1637647270000|2021-11-23 06:01:10|561.28|558.48|561.27|558.47|561.46|558.66|561.27|558.47|0
1637647280000|2021-11-23 06:01:20|561.36|558.56|561.64|558.84|561.64|558.84|561.36|558.56|0
1637647290000|2021-11-23 06:01:30|561.82|559.02|561.82|559.02|561.82|559.02|561.73|558.93|0
1637647300000|2021-11-23 06:01:40|562|559.2|562|559.2|562|559.2|562|559.2|0
1637647310000|2021-11-23 06:01:50|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1637647320000|2021-11-23 06:02:00|562|559.2|562.37|559.57|562.37|559.57|562|559.2|0
1637647330000|2021-11-23 06:02:10|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1637647340000|2021-11-23 06:02:20|562.37|559.57|562.45|559.65|562.45|559.65|562.37|559.57|0
1637647350000|2021-11-23 06:02:30|562.55|559.75|562.73|559.93|562.73|559.93|562.55|559.75|0
1637647360000|2021-11-23 06:02:40|562.55|559.75|562.55|559.75|562.55|559.75|562.55|559.75|0
1637647370000|2021-11-23 06:02:50|562.73|559.93|562.73|559.93|562.73|559.93|562.73|559.93|0
1637647380000|2021-11-23 06:03:00|562.55|559.75|562.18|559.38|562.55|559.75|562.18|559.38|0
1637647390000|2021-11-23 06:03:10|562.27|559.47|562.37|559.57|562.37|559.57|562.18|559.38|0
1637647400000|2021-11-23 06:03:20|562.55|559.75|562.37|559.57|562.55|559.75|562.37|559.57|0
1637647450000|2021-11-23 06:04:10|562.45|559.65|562.37|559.57|562.45|559.65|562.37|559.57|0
1637647470000|2021-11-23 06:04:30|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1637647490000|2021-11-23 06:04:50|562.36|559.56|562.36|559.56|562.36|559.56|562.36|559.56|0
1637647510000|2021-11-23 06:05:10|562.55|559.75|562.55|559.75|562.55|559.75|562.55|559.75|0
1637647530000|2021-11-23 06:05:30|562.63|559.83|562.73|559.93|562.73|559.93|562.63|559.83|0
1637647540000|2021-11-23 06:05:40|562.82|560.02|562.73|559.93|562.82|560.02|562.73|559.93|0
1637647550000|2021-11-23 06:05:50|562.91|560.11|562.91|560.11|562.91|560.11|562.91|560.11|0
1637647560000|2021-11-23 06:06:00|563.09|560.29|563.09|560.29|563.09|560.29|563.09|560.29|0
1637647570000|2021-11-23 06:06:10|563.18|560.38|563.18|560.38|563.18|560.38|563.18|560.38|0
1637647580000|2021-11-23 06:06:20|563.27|560.47|563.09|560.29|563.27|560.47|563.09|560.29|0
1637647590000|2021-11-23 06:06:30|563.18|560.38|563.27|560.47|563.27|560.47|563.18|560.38|0
1637647600000|2021-11-23 06:06:40|563.46|560.66|563.36|560.56|563.46|560.66|563.36|560.56|0
1637647610000|2021-11-23 06:06:50|563.46|560.66|563.09|560.29|563.46|560.66|563.09|560.29|0
1637647620000|2021-11-23 06:07:00|562.91|560.11|562.73|559.93|562.91|560.11|562.73|559.93|0
1637647630000|2021-11-23 06:07:10|562.91|560.11|562.91|560.11|562.91|560.11|562.91|560.11|0
1637647640000|2021-11-23 06:07:20|563|560.2|563.27|560.47|563.27|560.47|563|560.2|0
1637647650000|2021-11-23 06:07:30|563.09|560.29|563.18|560.38|563.18|560.38|563.09|560.29|0
1637647660000|2021-11-23 06:07:40|563.27|560.47|562.91|560.11|563.27|560.47|562.91|560.11|0
1637647680000|2021-11-23 06:08:00|562.81|560.01|563.09|560.29|563.09|560.29|562.81|560.01|0
1637647690000|2021-11-23 06:08:10|562.91|560.11|562.91|560.11|562.91|560.11|562.91|560.11|0
1637647720000|2021-11-23 06:08:40|562.73|559.93|562.91|560.11|562.91|560.11|562.73|559.93|0
1637647730000|2021-11-23 06:08:50|562.73|559.93|562.73|559.93|562.73|559.93|562.73|559.93|0
1637647740000|2021-11-23 06:09:00|562.81|560.01|562.73|559.93|562.81|560.01|562.73|559.93|0
1637647760000|2021-11-23 06:09:20|562.81|560.01|562.73|559.93|562.81|560.01|562.73|559.93|0
1637647770000|2021-11-23 06:09:30|562.54|559.74|562.54|559.74|562.54|559.74|562.54|559.74|0
1637647780000|2021-11-23 06:09:40|562.63|559.83|562.73|559.93|562.73|559.93|562.54|559.74|0
1637647790000|2021-11-23 06:09:50|562.54|559.74|562.73|559.93|562.73|559.93|562.54|559.74|0
1637647800000|2021-11-23 06:10:00|562.91|560.11|562.91|560.11|562.91|560.11|562.91|560.11|0
1637647810000|2021-11-23 06:10:10|562.81|560.01|562.73|559.93|562.81|560.01|562.73|559.93|0
1637647820000|2021-11-23 06:10:20|562.54|559.74|562.54|559.74|562.54|559.74|562.54|559.74|0
1637647850000|2021-11-23 06:10:50|562.73|559.93|562.54|559.74|562.73|559.93|562.54|559.74|0
1637647880000|2021-11-23 06:11:20|562.36|559.56|562.36|559.56|562.36|559.56|562.36|559.56|0
1637647890000|2021-11-23 06:11:30|562.54|559.74|562.73|559.93|562.73|559.93|562.54|559.74|0
1637647910000|2021-11-23 06:11:50|562.91|560.11|562.54|559.74|562.91|560.11|562.54|559.74|0
1637647930000|2021-11-23 06:12:10|562.36|559.56|562.36|559.56|562.36|559.56|562.36|559.56|0
1637647940000|2021-11-23 06:12:20|562.54|559.74|562.36|559.56|562.54|559.74|562.36|559.56|0
1637647960000|2021-11-23 06:12:40|562.54|559.74|562.54|559.74|562.54|559.74|562.54|559.74|0
1637647970000|2021-11-23 06:12:50|562.45|559.65|562.54|559.74|562.54|559.74|562.45|559.65|0
1637647980000|2021-11-23 06:13:00|562.73|559.93|562.54|559.74|562.73|559.93|562.54|559.74|0
1637647990000|2021-11-23 06:13:10|562.73|559.93|562.54|559.74|562.73|559.93|562.54|559.74|0
1637648010000|2021-11-23 06:13:30|562.36|559.56|562.36|559.56|562.36|559.56|562.36|559.56|0
1637648030000|2021-11-23 06:13:50|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1637648050000|2021-11-23 06:14:10|562.54|559.74|562.54|559.74|562.54|559.74|562.54|559.74|0
1637648060000|2021-11-23 06:14:20|562.36|559.56|562.54|559.74|562.54|559.74|562.36|559.56|0
1637648070000|2021-11-23 06:14:30|562.36|559.56|562.54|559.74|562.54|559.74|562.36|559.56|0
1637648080000|2021-11-23 06:14:40|562.36|559.56|562.36|559.56|562.54|559.74|562.36|559.56|0
1637648090000|2021-11-23 06:14:50|562.54|559.74|562.54|559.74|562.54|559.74|562.54|559.74|0
1637648100000|2021-11-23 06:15:00|562.45|559.65|562.54|559.74|562.54|559.74|562.36|559.56|0
1637648110000|2021-11-23 06:15:10|562.36|559.56|562.36|559.56|562.36|559.56|562.36|559.56|0
1637648120000|2021-11-23 06:15:20|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1637648140000|2021-11-23 06:15:40|562.08|559.28|562.18|559.38|562.18|559.38|562.08|559.28|0
1637648150000|2021-11-23 06:15:50|562|559.2|562|559.2|562.18|559.38|562|559.2|0
1637648160000|2021-11-23 06:16:00|562.18|559.38|562|559.2|562.18|559.38|562|559.2|0
1637648170000|2021-11-23 06:16:10|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1637648190000|2021-11-23 06:16:30|561.9|559.1|562|559.2|562|559.2|561.81|559.01|0
1637648200000|2021-11-23 06:16:40|561.81|559.01|561.9|559.1|561.9|559.1|561.81|559.01|0
1637648210000|2021-11-23 06:16:50|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1637648220000|2021-11-23 06:17:00|561.63|558.83|561.81|559.01|561.81|559.01|561.63|558.83|0
1637648230000|2021-11-23 06:17:10|561.63|558.83|561.72|558.92|561.72|558.92|561.63|558.83|0
1637648240000|2021-11-23 06:17:20|561.81|559.01|561.72|558.92|561.81|559.01|561.72|558.92|0
1637648250000|2021-11-23 06:17:30|561.63|558.83|561.81|559.01|561.81|559.01|561.63|558.83|0
1637648260000|2021-11-23 06:17:40|561.99|559.19|561.81|559.01|561.99|559.19|561.81|559.01|0
1637648280000|2021-11-23 06:18:00|561.63|558.83|561.63|558.83|561.63|558.83|561.63|558.83|0
1637648290000|2021-11-23 06:18:10|561.72|558.92|561.63|558.83|561.72|558.92|561.63|558.83|0
1637648300000|2021-11-23 06:18:20|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1637648350000|2021-11-23 06:19:10|561.72|558.92|561.81|559.01|561.81|559.01|561.72|558.92|0
1637648360000|2021-11-23 06:19:20|561.63|558.83|561.63|558.83|561.63|558.83|561.63|558.83|0
1637648370000|2021-11-23 06:19:30|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1637648390000|2021-11-23 06:19:50|561.63|558.83|561.45|558.65|561.63|558.83|561.45|558.65|0
1637648400000|2021-11-23 06:20:00|561.54|558.74|561.81|559.01|561.81|559.01|561.54|558.74|0
1637648410000|2021-11-23 06:20:10|561.63|558.83|561.81|559.01|561.81|559.01|561.63|558.83|0
1637648420000|2021-11-23 06:20:20|561.72|558.92|561.81|559.01|561.81|559.01|561.72|558.92|0
1637648430000|2021-11-23 06:20:30|561.63|558.83|561.63|558.83|561.63|558.83|561.63|558.83|0
1637648450000|2021-11-23 06:20:50|561.45|558.65|561.08|558.28|561.45|558.65|561.08|558.28|0
1637648460000|2021-11-23 06:21:00|561.27|558.47|561.08|558.28|561.27|558.47|561.08|558.28|0
1637648490000|2021-11-23 06:21:30|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1637648500000|2021-11-23 06:21:40|561.08|558.28|561.27|558.47|561.27|558.47|561.08|558.28|0
1637648510000|2021-11-23 06:21:50|561.17|558.37|561.08|558.28|561.27|558.47|561.08|558.28|0
1637648520000|2021-11-23 06:22:00|561.17|558.37|561.27|558.47|561.27|558.47|561.17|558.37|0
1637648530000|2021-11-23 06:22:10|561.08|558.28|561.17|558.37|561.17|558.37|561.08|558.28|0
1637648540000|2021-11-23 06:22:20|561.27|558.47|561.27|558.47|561.27|558.47|561.08|558.28|0
1637648550000|2021-11-23 06:22:30|561.17|558.37|561.17|558.37|561.17|558.37|561.17|558.37|0
1637648560000|2021-11-23 06:22:40|561.27|558.47|561.35|558.55|561.45|558.65|561.27|558.47|0
1637648570000|2021-11-23 06:22:50|561.08|558.28|561.17|558.37|561.17|558.37|561.08|558.28|0
1637648580000|2021-11-23 06:23:00|561.26|558.46|561.26|558.46|561.26|558.46|561.08|558.28|0
1637648610000|2021-11-23 06:23:30|561.08|558.28|561.08|558.28|561.08|558.28|561.08|558.28|0
1637648620000|2021-11-23 06:23:40|561.26|558.46|561.08|558.28|561.26|558.46|561.08|558.28|0
1637648630000|2021-11-23 06:23:50|561.17|558.37|561.08|558.28|561.17|558.37|561.08|558.28|0
1637648640000|2021-11-23 06:24:00|561.26|558.46|560.99|558.19|561.26|558.46|560.9|558.1|0
1637648650000|2021-11-23 06:24:10|561.08|558.28|560.9|558.1|561.08|558.28|560.9|558.1|0
1637648660000|2021-11-23 06:24:20|560.54|557.74|560.26|557.46|560.54|557.74|560.17|557.37|0
1637648670000|2021-11-23 06:24:30|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1637648680000|2021-11-23 06:24:40|559.81|557.01|559.81|557.01|559.81|557.01|559.81|557.01|0
1637648690000|2021-11-23 06:24:50|559.63|556.83|559.45|556.65|559.63|556.83|559.45|556.65|0
1637648700000|2021-11-23 06:25:00|559.63|556.83|560.17|557.37|560.17|557.37|559.63|556.83|0
1637648710000|2021-11-23 06:25:10|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1637648720000|2021-11-23 06:25:20|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1637648740000|2021-11-23 06:25:40|560.35|557.55|560.17|557.37|560.35|557.55|560.17|557.37|0
1637648750000|2021-11-23 06:25:50|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1637648770000|2021-11-23 06:26:10|560.54|557.74|560.44|557.64|560.54|557.74|560.44|557.64|0
1637648780000|2021-11-23 06:26:20|560.54|557.74|560.54|557.74|560.54|557.74|560.35|557.55|0
1637648790000|2021-11-23 06:26:30|560.35|557.55|560.17|557.37|560.35|557.55|560.17|557.37|0
1637648800000|2021-11-23 06:26:40|559.99|557.19|560.17|557.37|560.17|557.37|559.99|557.19|0
1637648810000|2021-11-23 06:26:50|559.99|557.19|560.17|557.37|560.17|557.37|559.99|557.19|0
1637648820000|2021-11-23 06:27:00|560.08|557.28|560.17|557.37|560.17|557.37|560.08|557.28|0
1637648830000|2021-11-23 06:27:10|560.08|557.28|559.99|557.19|560.08|557.28|559.99|557.19|0
1637648840000|2021-11-23 06:27:20|559.81|557.01|559.63|556.83|559.81|557.01|559.63|556.83|0
1637648850000|2021-11-23 06:27:30|559.71|556.91|559.81|557.01|559.81|557.01|559.63|556.83|0
1637648860000|2021-11-23 06:27:40|559.99|557.19|559.81|557.01|559.99|557.19|559.81|557.01|0
1637648870000|2021-11-23 06:27:50|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1637648880000|2021-11-23 06:28:00|559.81|557.01|559.99|557.19|559.99|557.19|559.81|557.01|0
1637648890000|2021-11-23 06:28:10|560.08|557.28|559.99|557.19|560.08|557.28|559.99|557.19|0
1637648900000|2021-11-23 06:28:20|560.08|557.28|560.17|557.37|560.17|557.37|560.08|557.28|0
1637648910000|2021-11-23 06:28:30|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1637648920000|2021-11-23 06:28:40|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1637648940000|2021-11-23 06:29:00|560.08|557.28|559.99|557.19|560.08|557.28|559.99|557.19|0
1637648950000|2021-11-23 06:29:10|560.08|557.28|559.63|556.83|560.08|557.28|559.63|556.83|0
1637648960000|2021-11-23 06:29:20|558.9|556.1|558.9|556.1|559.08|556.28|558.9|556.1|0
1637648970000|2021-11-23 06:29:30|558.72|555.92|558.72|555.92|558.72|555.92|558.54|555.74|0
1637648980000|2021-11-23 06:29:40|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1637648990000|2021-11-23 06:29:50|558.72|555.92|558.81|556.01|558.81|556.01|558.62|555.82|0
1637649000000|2021-11-23 06:30:00|559.08|556.28|558.72|555.92|559.08|556.28|558.72|555.92|0
1637649010000|2021-11-23 06:30:10|558.54|555.74|558.26|555.46|558.54|555.74|558.26|555.46|0
1637649020000|2021-11-23 06:30:20|558.54|555.74|558.9|556.1|558.9|556.1|558.54|555.74|0
1637649030000|2021-11-23 06:30:30|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1637649050000|2021-11-23 06:30:50|559.26|556.46|559.44|556.64|559.44|556.64|559.26|556.46|0
1637649060000|2021-11-23 06:31:00|559.63|556.83|559.26|556.46|559.63|556.83|559.26|556.46|0
1637649070000|2021-11-23 06:31:10|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1637649090000|2021-11-23 06:31:30|559.63|556.83|560.72|557.92|560.72|557.92|559.63|556.83|0
1637649100000|2021-11-23 06:31:40|560.9|558.1|560.9|558.1|561.08|558.28|560.9|558.1|0
1637649110000|2021-11-23 06:31:50|561.08|558.28|561.08|558.28|561.08|558.28|561.08|558.28|0
1637649120000|2021-11-23 06:32:00|561.26|558.46|561.26|558.46|561.26|558.46|561.26|558.46|0
1637649130000|2021-11-23 06:32:10|560.9|558.1|561.08|558.28|561.08|558.28|560.9|558.1|0
1637649150000|2021-11-23 06:32:30|561.26|558.46|561.44|558.64|561.44|558.64|561.26|558.46|0
1637649160000|2021-11-23 06:32:40|561.62|558.82|561.81|559.01|561.81|559.01|561.62|558.82|0
1637649180000|2021-11-23 06:33:00|561.89|559.09|561.62|558.82|561.89|559.09|561.62|558.82|0
1637649190000|2021-11-23 06:33:10|561.53|558.73|561.44|558.64|561.53|558.73|561.44|558.64|0
1637649200000|2021-11-23 06:33:20|561.26|558.46|561.08|558.28|561.26|558.46|561.08|558.28|0
1637649240000|2021-11-23 06:34:00|560.9|558.1|561.08|558.28|561.08|558.28|560.9|558.1|0
1637649250000|2021-11-23 06:34:10|561.17|558.37|561.44|558.64|561.44|558.64|561.17|558.37|0
1637649290000|2021-11-23 06:34:50|561.62|558.82|561.62|558.82|561.62|558.82|561.62|558.82|0
1637649300000|2021-11-23 06:35:00|561.44|558.64|561.08|558.28|561.44|558.64|561.08|558.28|0
1637649310000|2021-11-23 06:35:10|561.26|558.46|561.16|558.36|561.26|558.46|561.16|558.36|0
1637649320000|2021-11-23 06:35:20|561.08|558.28|561.08|558.28|561.08|558.28|561.08|558.28|0
1637649350000|2021-11-23 06:35:50|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1637649360000|2021-11-23 06:36:00|560.9|558.1|561.08|558.28|561.08|558.28|560.9|558.1|0
1637649370000|2021-11-23 06:36:10|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1637649380000|2021-11-23 06:36:20|560.71|557.91|560.71|557.91|560.71|557.91|560.71|557.91|0
1637649390000|2021-11-23 06:36:30|560.53|557.73|560.35|557.55|560.71|557.91|560.35|557.55|0
1637649400000|2021-11-23 06:36:40|560.71|557.91|560.53|557.73|560.71|557.91|560.53|557.73|0
1637649420000|2021-11-23 06:37:00|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1637649430000|2021-11-23 06:37:10|560.17|557.37|560.35|557.55|560.35|557.55|559.99|557.19|0
1637649440000|2021-11-23 06:37:20|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1637649450000|2021-11-23 06:37:30|560.35|557.55|560.17|557.37|560.35|557.55|560.17|557.37|0
1637649460000|2021-11-23 06:37:40|560.35|557.55|560.25|557.45|560.35|557.55|560.25|557.45|0
1637649470000|2021-11-23 06:37:50|560.17|557.37|559.8|557|560.17|557.37|559.8|557|0
1637649480000|2021-11-23 06:38:00|559.99|557.19|559.99|557.19|560.35|557.55|559.99|557.19|0
1637649500000|2021-11-23 06:38:20|559.8|557|559.8|557|559.8|557|559.8|557|0
1637649510000|2021-11-23 06:38:30|559.99|557.19|560.17|557.37|560.17|557.37|559.99|557.19|0
1637649520000|2021-11-23 06:38:40|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1637649530000|2021-11-23 06:38:50|560.17|557.37|560.35|557.55|560.35|557.55|560.17|557.37|0
1637649550000|2021-11-23 06:39:10|560.53|557.73|560.53|557.73|560.53|557.73|560.44|557.64|0
1637649560000|2021-11-23 06:39:20|560.71|557.91|560.71|557.91|560.71|557.91|560.53|557.73|0
1637649580000|2021-11-23 06:39:40|560.53|557.73|560.71|557.91|560.71|557.91|560.53|557.73|0
1637649590000|2021-11-23 06:39:50|560.89|558.09|560.89|558.09|560.89|558.09|560.89|558.09|0
1637649600000|2021-11-23 06:40:00|561.08|558.28|561.26|558.46|561.26|558.46|561.08|558.28|0
1637649620000|2021-11-23 06:40:20|561.44|558.64|561.62|558.82|561.62|558.82|561.44|558.64|0
1637649630000|2021-11-23 06:40:30|561.44|558.64|561.62|558.82|561.62|558.82|561.44|558.64|0
1637649660000|2021-11-23 06:41:00|561.44|558.64|561.26|558.46|561.44|558.64|561.26|558.46|0
1637649700000|2021-11-23 06:41:40|561.07|558.27|561.26|558.46|561.26|558.46|561.07|558.27|0
1637649710000|2021-11-23 06:41:50|561.44|558.64|561.62|558.82|561.62|558.82|561.26|558.46|0
1637649720000|2021-11-23 06:42:00|561.44|558.64|561.44|558.64|561.62|558.82|561.44|558.64|0
1637649730000|2021-11-23 06:42:10|561.62|558.82|561.44|558.64|561.62|558.82|561.44|558.64|0
1637649770000|2021-11-23 06:42:50|561.62|558.82|561.62|558.82|561.62|558.82|561.52|558.72|0
1637649780000|2021-11-23 06:43:00|561.98|559.18|561.8|559|561.98|559.18|561.8|559|0
1637649790000|2021-11-23 06:43:10|561.89|559.09|562.17|559.37|562.17|559.37|561.89|559.09|0
1637649800000|2021-11-23 06:43:20|562.35|559.55|562.35|559.55|562.35|559.55|562.35|559.55|0
1637649810000|2021-11-23 06:43:30|562.17|559.37|562.07|559.27|562.17|559.37|562.07|559.27|0
1637649820000|2021-11-23 06:43:40|562.16|559.36|562.16|559.36|562.16|559.36|562.16|559.36|0
1637649840000|2021-11-23 06:44:00|562.07|559.27|562.16|559.36|562.16|559.36|562.07|559.27|0
1637649850000|2021-11-23 06:44:10|561.98|559.18|562.16|559.36|562.16|559.36|561.98|559.18|0
1637649860000|2021-11-23 06:44:20|562.35|559.55|562.35|559.55|562.53|559.73|562.35|559.55|0
1637649880000|2021-11-23 06:44:40|562.16|559.36|562.16|559.36|562.35|559.55|562.16|559.36|0
1637649890000|2021-11-23 06:44:50|562.35|559.55|562.35|559.55|562.35|559.55|562.35|559.55|0
1637649900000|2021-11-23 06:45:00|562.43|559.63|562.43|559.63|562.43|559.63|562.35|559.55|0
1637649910000|2021-11-23 06:45:10|562.53|559.73|562.89|560.09|562.89|560.09|562.53|559.73|0
1637649920000|2021-11-23 06:45:20|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1637649930000|2021-11-23 06:45:30|562.71|559.91|562.71|559.91|562.71|559.91|562.71|559.91|0
1637649940000|2021-11-23 06:45:40|562.53|559.73|562.53|559.73|562.71|559.91|562.53|559.73|0
1637649970000|2021-11-23 06:46:10|562.35|559.55|562.53|559.73|562.53|559.73|562.25|559.45|0
1637649980000|2021-11-23 06:46:20|562.71|559.91|562.71|559.91|562.71|559.91|562.71|559.91|0
1637649990000|2021-11-23 06:46:30|562.62|559.82|562.61|559.81|562.62|559.82|562.53|559.73|0
1637650000000|2021-11-23 06:46:40|562.71|559.91|562.71|559.91|562.71|559.91|562.71|559.91|0
1637650020000|2021-11-23 06:47:00|562.8|560|562.53|559.73|562.89|560.09|562.53|559.73|0
1637650030000|2021-11-23 06:47:10|562.71|559.91|562.89|560.09|562.89|560.09|562.71|559.91|0
1637650040000|2021-11-23 06:47:20|563.07|560.27|562.89|560.09|563.07|560.27|562.89|560.09|0
1637650050000|2021-11-23 06:47:30|562.8|560|562.71|559.91|562.8|560|562.71|559.91|0
1637650060000|2021-11-23 06:47:40|562.53|559.73|562.53|559.73|562.53|559.73|562.53|559.73|0
1637650070000|2021-11-23 06:47:50|562.34|559.54|562.34|559.54|562.34|559.54|562.34|559.54|0
1637650080000|2021-11-23 06:48:00|562.53|559.73|562.34|559.54|562.53|559.73|562.34|559.54|0
1637650100000|2021-11-23 06:48:20|562.25|559.45|562.25|559.45|562.34|559.54|562.16|559.36|0
1637650110000|2021-11-23 06:48:30|562.16|559.36|562.16|559.36|562.16|559.36|562.16|559.36|0
1637650120000|2021-11-23 06:48:40|561.98|559.18|562.07|559.27|562.07|559.27|561.98|559.18|0
1637650130000|2021-11-23 06:48:50|562.16|559.36|562.07|559.27|562.16|559.36|562.07|559.27|0
1637650140000|2021-11-23 06:49:00|562.16|559.36|561.8|559|562.16|559.36|561.8|559|0
1637650150000|2021-11-23 06:49:10|561.98|559.18|561.98|559.18|561.98|559.18|561.98|559.18|0
1637650170000|2021-11-23 06:49:30|561.8|559|561.89|559.09|561.89|559.09|561.8|559|0
1637650180000|2021-11-23 06:49:40|561.98|559.18|562.16|559.36|562.16|559.36|561.98|559.18|0
1637650190000|2021-11-23 06:49:50|561.98|559.18|561.98|559.18|562.07|559.27|561.98|559.18|0
1637650200000|2021-11-23 06:50:00|561.8|559|561.62|558.82|561.8|559|561.62|558.82|0
1637650210000|2021-11-23 06:50:10|561.7|558.9|561.8|559|561.8|559|561.7|558.9|0
1637650220000|2021-11-23 06:50:20|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1637650230000|2021-11-23 06:50:30|561.8|559|561.8|559|561.8|559|561.8|559|0
1637650250000|2021-11-23 06:50:50|561.62|558.82|561.8|559|561.8|559|561.62|558.82|0
1637650260000|2021-11-23 06:51:00|561.98|559.18|561.98|559.18|561.98|559.18|561.98|559.18|0
1637650280000|2021-11-23 06:51:20|561.8|559|561.98|559.18|561.98|559.18|561.8|559|0
1637650290000|2021-11-23 06:51:30|561.8|559|561.62|558.82|561.8|559|561.62|558.82|0
1637650300000|2021-11-23 06:51:40|561.07|558.27|561.43|558.63|561.43|558.63|561.07|558.27|0
1637650310000|2021-11-23 06:51:50|561.62|558.82|561.62|558.82|561.7|558.9|561.62|558.82|0
1637650320000|2021-11-23 06:52:00|561.8|559|561.34|558.54|561.8|559|561.34|558.54|0
1637650330000|2021-11-23 06:52:10|561.25|558.45|561.07|558.27|561.25|558.45|561.07|558.27|0
1637650340000|2021-11-23 06:52:20|561.25|558.45|561.34|558.54|561.34|558.54|561.25|558.45|0
1637650350000|2021-11-23 06:52:30|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1637650360000|2021-11-23 06:52:40|561.34|558.54|561.34|558.54|561.34|558.54|561.34|558.54|0
1637650370000|2021-11-23 06:52:50|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1637650380000|2021-11-23 06:53:00|561.25|558.45|561.07|558.27|561.25|558.45|561.07|558.27|0
1637650390000|2021-11-23 06:53:10|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1637650400000|2021-11-23 06:53:20|561.25|558.45|561.34|558.54|561.34|558.54|561.25|558.45|0
1637650410000|2021-11-23 06:53:30|561.43|558.63|561.25|558.45|561.43|558.63|561.25|558.45|0
1637650430000|2021-11-23 06:53:50|561.07|558.27|561.07|558.27|561.07|558.27|561.07|558.27|0
1637650440000|2021-11-23 06:54:00|561.16|558.36|561.25|558.45|561.25|558.45|561.07|558.27|0
1637650450000|2021-11-23 06:54:10|561.07|558.27|561.07|558.27|561.07|558.27|561.07|558.27|0
1637650460000|2021-11-23 06:54:20|561.16|558.36|561.07|558.27|561.16|558.36|561.07|558.27|0
1637650470000|2021-11-23 06:54:30|561.25|558.45|561.25|558.45|561.25|558.45|561.25|558.45|0
1637650480000|2021-11-23 06:54:40|561.16|558.36|561.43|558.63|561.43|558.63|561.16|558.36|0
1637650490000|2021-11-23 06:54:50|561.34|558.54|561.43|558.63|561.43|558.63|561.34|558.54|0
1637650500000|2021-11-23 06:55:00|561.25|558.45|561.25|558.45|561.43|558.63|561.25|558.45|0
1637650510000|2021-11-23 06:55:10|561.07|558.27|560.89|558.09|561.07|558.27|560.89|558.09|0
1637650520000|2021-11-23 06:55:20|561.07|558.27|561.25|558.45|561.25|558.45|561.07|558.27|0
1637650530000|2021-11-23 06:55:30|561.16|558.36|561.25|558.45|561.25|558.45|561.16|558.36|0
1637650550000|2021-11-23 06:55:50|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1637650560000|2021-11-23 06:56:00|561.25|558.45|561.16|558.36|561.25|558.45|561.07|558.27|0
1637650570000|2021-11-23 06:56:10|561.25|558.45|561.25|558.45|561.25|558.45|561.15|558.35|0
1637650580000|2021-11-23 06:56:20|561.43|558.63|561.25|558.45|561.43|558.63|561.25|558.45|0
1637650600000|2021-11-23 06:56:40|561.07|558.27|561.07|558.27|561.07|558.27|561.07|558.27|0
1637650610000|2021-11-23 06:56:50|560.89|558.09|560.89|558.09|560.89|558.09|560.89|558.09|0
1637650620000|2021-11-23 06:57:00|561.07|558.27|560.89|558.09|561.07|558.27|560.89|558.09|0
1637650630000|2021-11-23 06:57:10|560.79|557.99|561.25|558.45|561.25|558.45|560.79|557.99|0
1637650660000|2021-11-23 06:57:40|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1637650670000|2021-11-23 06:57:50|561.07|558.27|561.07|558.27|561.07|558.27|561.07|558.27|0
1637650710000|2021-11-23 06:58:30|560.88|558.08|561.07|558.27|561.07|558.27|560.88|558.08|0
1637650760000|2021-11-23 06:59:20|561.61|558.81|561.61|558.81|561.61|558.81|561.61|558.81|0
1637650770000|2021-11-23 06:59:30|561.79|558.99|562.16|559.36|562.16|559.36|561.79|558.99|0
1637650780000|2021-11-23 06:59:40|562.34|559.54|562.16|559.36|562.34|559.54|562.16|559.36|0
1637650790000|2021-11-23 06:59:50|561.98|559.18|561.98|559.18|562.16|559.36|561.98|559.18|0
1637650800000|2021-11-23 07:00:00|561.79|558.99|561.43|558.63|561.79|558.99|561.43|558.63|0
1637650810000|2021-11-23 07:00:10|561.07|558.27|560.7|557.9|561.07|558.27|560.52|557.72|0
1637650820000|2021-11-23 07:00:20|560.34|557.54|560.52|557.72|560.52|557.72|560.34|557.54|0
1637650830000|2021-11-23 07:00:30|560.7|557.9|560.52|557.72|560.7|557.9|560.52|557.72|0
1637650840000|2021-11-23 07:00:40|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1637650850000|2021-11-23 07:00:50|560.61|557.81|560.88|558.08|560.88|558.08|560.61|557.81|0
1637650860000|2021-11-23 07:01:00|560.7|557.9|560.88|558.08|560.88|558.08|560.61|557.81|0
1637650870000|2021-11-23 07:01:10|560.7|557.9|560.7|557.9|560.79|557.99|560.7|557.9|0
1637650880000|2021-11-23 07:01:20|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1637650890000|2021-11-23 07:01:30|561.61|558.81|561.79|558.99|561.79|558.99|561.61|558.81|0
1637650900000|2021-11-23 07:01:40|561.61|558.81|561.61|558.81|561.7|558.9|561.61|558.81|0
1637650910000|2021-11-23 07:01:50|561.43|558.63|561.61|558.81|561.61|558.81|561.43|558.63|0
1637650920000|2021-11-23 07:02:00|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1637650930000|2021-11-23 07:02:10|561.97|559.17|561.97|559.17|561.97|559.17|561.79|558.99|0
1637650940000|2021-11-23 07:02:20|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1637650950000|2021-11-23 07:02:30|561.97|559.17|562.52|559.72|562.52|559.72|561.97|559.17|0
1637650960000|2021-11-23 07:02:40|562.43|559.63|562.52|559.72|562.52|559.72|562.34|559.54|0
1637650970000|2021-11-23 07:02:50|562.34|559.54|562.16|559.36|562.34|559.54|562.16|559.36|0
1637650980000|2021-11-23 07:03:00|561.97|559.17|561.88|559.08|562.16|559.36|561.88|559.08|0
1637650990000|2021-11-23 07:03:10|561.97|559.17|561.97|559.17|561.97|559.17|561.97|559.17|0
1637651000000|2021-11-23 07:03:20|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1637651010000|2021-11-23 07:03:30|561.61|558.81|561.61|558.81|561.61|558.81|561.61|558.81|0
1637651020000|2021-11-23 07:03:40|561.52|558.72|561.79|558.99|561.79|558.99|561.52|558.72|0
1637651030000|2021-11-23 07:03:50|561.61|558.81|561.43|558.63|561.61|558.81|561.43|558.63|0
1637651040000|2021-11-23 07:04:00|561.52|558.72|561.61|558.81|561.61|558.81|561.43|558.63|0
1637651060000|2021-11-23 07:04:20|561.25|558.45|561.33|558.53|561.33|558.53|561.25|558.45|0
1637651070000|2021-11-23 07:04:30|561.25|558.45|561.43|558.63|561.43|558.63|561.25|558.45|0
1637651080000|2021-11-23 07:04:40|561.51|558.71|561.61|558.81|561.61|558.81|561.43|558.63|0
1637651100000|2021-11-23 07:05:00|561.25|558.45|560.7|557.9|561.25|558.45|560.7|557.9|0
1637651110000|2021-11-23 07:05:10|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1637651120000|2021-11-23 07:05:20|560.52|557.72|560.97|558.17|560.97|558.17|560.52|557.72|0
1637651130000|2021-11-23 07:05:30|560.88|558.08|560.61|557.81|560.88|558.08|560.61|557.81|0
1637651140000|2021-11-23 07:05:40|560.7|557.9|560.42|557.62|560.88|558.08|560.42|557.62|0
1637651150000|2021-11-23 07:05:50|560.34|557.54|560.24|557.44|560.34|557.54|560.15|557.35|0
1637651160000|2021-11-23 07:06:00|560.34|557.54|560.15|557.35|560.34|557.54|560.15|557.35|0
1637651170000|2021-11-23 07:06:10|559.97|557.17|559.97|557.17|559.97|557.17|559.97|557.17|0
1637651180000|2021-11-23 07:06:20|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1637651190000|2021-11-23 07:06:30|559.97|557.17|559.43|556.63|559.97|557.17|559.43|556.63|0
1637651200000|2021-11-23 07:06:40|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1637651210000|2021-11-23 07:06:50|559.7|556.9|559.61|556.81|559.7|556.9|559.61|556.81|0
1637651220000|2021-11-23 07:07:00|559.97|557.17|559.79|556.99|559.97|557.17|559.79|556.99|0
1637651230000|2021-11-23 07:07:10|559.61|556.81|559.79|556.99|559.79|556.99|559.61|556.81|0
1637651240000|2021-11-23 07:07:20|559.61|556.81|559.25|556.45|559.61|556.81|559.25|556.45|0
1637651250000|2021-11-23 07:07:30|559.43|556.63|559.25|556.45|559.43|556.63|559.25|556.45|0
1637651270000|2021-11-23 07:07:50|559.06|556.26|558.88|556.08|559.06|556.26|558.88|556.08|0
1637651280000|2021-11-23 07:08:00|559.06|556.26|559.06|556.26|559.06|556.26|558.88|556.08|0
1637651290000|2021-11-23 07:08:10|558.88|556.08|558.88|556.08|559.06|556.26|558.88|556.08|0
1637651300000|2021-11-23 07:08:20|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1637651310000|2021-11-23 07:08:30|559.15|556.35|559.24|556.44|559.24|556.44|559.15|556.35|0
1637651320000|2021-11-23 07:08:40|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1637651330000|2021-11-23 07:08:50|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1637651340000|2021-11-23 07:09:00|558.7|555.9|558.52|555.72|558.7|555.9|558.52|555.72|0
1637651350000|2021-11-23 07:09:10|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1637651360000|2021-11-23 07:09:20|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1637651370000|2021-11-23 07:09:30|555.16|552.36|555.07|552.27|555.26|552.46|555.07|552.27|0
1637651380000|2021-11-23 07:09:40|555.26|552.46|555.26|552.46|555.62|552.82|555.26|552.46|0
1637651390000|2021-11-23 07:09:50|555.07|552.27|555.44|552.64|555.62|552.82|555.07|552.27|0
1637651400000|2021-11-23 07:10:00|555.26|552.46|555.34|552.54|555.34|552.54|555.07|552.27|0
1637651410000|2021-11-23 07:10:10|555.44|552.64|555.62|552.82|555.62|552.82|555.26|552.46|0
1637651420000|2021-11-23 07:10:20|555.98|553.18|555.7|552.9|555.98|553.18|555.7|552.9|0
1637651430000|2021-11-23 07:10:30|555.98|553.18|555.8|553|556.16|553.36|555.8|553|0
1637651440000|2021-11-23 07:10:40|555.98|553.18|556.16|553.36|556.16|553.36|555.98|553.18|0
1637651450000|2021-11-23 07:10:50|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1637651460000|2021-11-23 07:11:00|555.62|552.82|555.26|552.46|555.62|552.82|555.07|552.27|0
1637651470000|2021-11-23 07:11:10|555.07|552.27|554.89|552.09|555.07|552.27|554.89|552.09|0
1637651480000|2021-11-23 07:11:20|554.53|551.73|554.89|552.09|554.89|552.09|554.53|551.73|0
1637651490000|2021-11-23 07:11:30|554.71|551.91|554.89|552.09|554.89|552.09|554.71|551.91|0
1637651500000|2021-11-23 07:11:40|554.98|552.18|555.07|552.27|555.07|552.27|554.89|552.09|0
1637651510000|2021-11-23 07:11:50|555.25|552.45|555.8|553|555.8|553|555.25|552.45|0
1637651520000|2021-11-23 07:12:00|555.62|552.82|555.52|552.72|555.62|552.82|555.44|552.64|0
1637651530000|2021-11-23 07:12:10|555.44|552.64|555.52|552.72|555.52|552.72|555.44|552.64|0
1637651540000|2021-11-23 07:12:20|555.62|552.82|556.16|553.36|556.16|553.36|555.62|552.82|0
1637651550000|2021-11-23 07:12:30|555.44|552.64|555.25|552.45|555.44|552.64|555.07|552.27|0
1637651560000|2021-11-23 07:12:40|555.44|552.64|555.25|552.45|555.62|552.82|555.25|552.45|0
1637651570000|2021-11-23 07:12:50|555.44|552.64|555.44|552.64|555.44|552.64|555.25|552.45|0
1637651580000|2021-11-23 07:13:00|555.25|552.45|555.44|552.64|555.44|552.64|555.25|552.45|0
1637651590000|2021-11-23 07:13:10|555.62|552.82|555.44|552.64|555.62|552.82|555.44|552.64|0
1637651600000|2021-11-23 07:13:20|555.07|552.27|554.71|551.91|555.07|552.27|554.71|551.91|0
1637651610000|2021-11-23 07:13:30|554.89|552.09|554.89|552.09|554.89|552.09|554.71|551.91|0
1637651620000|2021-11-23 07:13:40|554.71|551.91|555.07|552.27|555.07|552.27|554.71|551.91|0
1637651630000|2021-11-23 07:13:50|554.71|551.91|554.71|551.91|554.71|551.91|554.71|551.91|0
1637651640000|2021-11-23 07:14:00|554.53|551.73|554.53|551.73|554.71|551.91|554.53|551.73|0
1637651650000|2021-11-23 07:14:10|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1637651660000|2021-11-23 07:14:20|554.17|551.37|553.71|550.91|554.17|551.37|553.71|550.91|0
1637651670000|2021-11-23 07:14:30|553.81|551.01|553.81|551.01|553.81|551.01|553.63|550.83|0
1637651680000|2021-11-23 07:14:40|553.63|550.83|553.26|550.46|553.81|551.01|553.26|550.46|0
1637651690000|2021-11-23 07:14:50|553.63|550.83|553.63|550.83|553.63|550.83|553.44|550.64|0
1637651700000|2021-11-23 07:15:00|553.44|550.64|553.63|550.83|553.63|550.83|553.44|550.64|0
1637651710000|2021-11-23 07:15:10|553.81|551.01|554.35|551.55|554.35|551.55|553.81|551.01|0
1637651720000|2021-11-23 07:15:20|553.99|551.19|554.17|551.37|554.17|551.37|553.99|551.19|0
1637651730000|2021-11-23 07:15:30|554.35|551.55|553.62|550.82|554.35|551.55|553.62|550.82|0
1637651740000|2021-11-23 07:15:40|553.99|551.19|553.99|551.19|553.99|551.19|553.81|551.01|0
1637651750000|2021-11-23 07:15:50|553.81|551.01|553.99|551.19|553.99|551.19|553.81|551.01|0
1637651760000|2021-11-23 07:16:00|553.81|551.01|553.44|550.64|553.81|551.01|553.26|550.46|0
1637651770000|2021-11-23 07:16:10|553.26|550.46|553.81|551.01|553.81|551.01|553.26|550.46|0
1637651780000|2021-11-23 07:16:20|553.99|551.19|553.99|551.19|553.99|551.19|553.81|551.01|0
1637651790000|2021-11-23 07:16:30|553.81|551.01|554.17|551.37|554.17|551.37|553.81|551.01|0
1637651800000|2021-11-23 07:16:40|554.35|551.55|554.53|551.73|554.53|551.73|554.35|551.55|0
1637651810000|2021-11-23 07:16:50|554.35|551.55|554.53|551.73|554.71|551.91|554.35|551.55|0
1637651820000|2021-11-23 07:17:00|554.89|552.09|554.89|552.09|554.89|552.09|554.71|551.91|0
1637651830000|2021-11-23 07:17:10|554.71|551.91|554.89|552.09|554.89|552.09|554.71|551.91|0
1637651840000|2021-11-23 07:17:20|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1637651850000|2021-11-23 07:17:30|555.25|552.45|554.71|551.91|555.25|552.45|554.71|551.91|0
1637651860000|2021-11-23 07:17:40|554.89|552.09|554.89|552.09|554.89|552.09|554.89|552.09|0
1637651870000|2021-11-23 07:17:50|554.71|551.91|554.71|551.91|554.8|552|554.71|551.91|0
1637651880000|2021-11-23 07:18:00|554.35|551.55|554.17|551.37|554.43|551.63|554.17|551.37|0
1637651890000|2021-11-23 07:18:10|553.99|551.19|553.8|551|553.99|551.19|553.8|551|0
1637651900000|2021-11-23 07:18:20|553.99|551.19|553.62|550.82|554.17|551.37|553.62|550.82|0
1637651910000|2021-11-23 07:18:30|553.44|550.64|553.44|550.64|553.44|550.64|553.44|550.64|0
1637651920000|2021-11-23 07:18:40|553.26|550.46|553.26|550.46|553.44|550.64|553.26|550.46|0
1637651930000|2021-11-23 07:18:50|553.44|550.64|553.44|550.64|553.44|550.64|553.26|550.46|0
1637651940000|2021-11-23 07:19:00|553.35|550.55|553.44|550.64|553.44|550.64|553.35|550.55|0
1637651950000|2021-11-23 07:19:10|553.62|550.82|553.8|551|553.8|551|553.44|550.64|0
1637651960000|2021-11-23 07:19:20|553.98|551.18|553.98|551.18|553.98|551.18|553.8|551|0
1637651970000|2021-11-23 07:19:30|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1637651980000|2021-11-23 07:19:40|554.35|551.55|553.98|551.18|554.35|551.55|553.98|551.18|0
1637651990000|2021-11-23 07:19:50|554.17|551.37|554.35|551.55|554.35|551.55|554.17|551.37|0
1637652000000|2021-11-23 07:20:00|554.17|551.37|554.53|551.73|554.53|551.73|554.17|551.37|0
1637652010000|2021-11-23 07:20:10|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1637652020000|2021-11-23 07:20:20|554.53|551.73|554.35|551.55|554.53|551.73|554.35|551.55|0
1637652030000|2021-11-23 07:20:30|553.98|551.18|554.16|551.36|554.17|551.37|553.98|551.18|0
1637652040000|2021-11-23 07:20:40|553.98|551.18|553.98|551.18|553.98|551.18|553.8|551|0
1637652060000|2021-11-23 07:21:00|554.16|551.36|553.8|551|554.16|551.36|553.8|551|0
1637652070000|2021-11-23 07:21:10|553.62|550.82|554.16|551.36|554.16|551.36|553.62|550.82|0
1637652080000|2021-11-23 07:21:20|553.98|551.18|553.62|550.82|553.98|551.18|553.62|550.82|0
1637652090000|2021-11-23 07:21:30|553.8|551|554.16|551.36|554.16|551.36|553.8|551|0
1637652100000|2021-11-23 07:21:40|554.35|551.55|554.71|551.91|554.71|551.91|554.35|551.55|0
1637652110000|2021-11-23 07:21:50|554.89|552.09|555.43|552.63|555.43|552.63|554.89|552.09|0
1637652120000|2021-11-23 07:22:00|555.07|552.27|555.07|552.27|555.43|552.63|555.07|552.27|0
1637652130000|2021-11-23 07:22:10|555.25|552.45|555.61|552.81|555.61|552.81|555.25|552.45|0
1637652140000|2021-11-23 07:22:20|555.79|552.99|556.16|553.36|556.16|553.36|555.79|552.99|0
1637652150000|2021-11-23 07:22:30|555.97|553.17|556.52|553.72|556.52|553.72|555.97|553.17|0
1637652160000|2021-11-23 07:22:40|556.16|553.36|555.97|553.17|556.16|553.36|555.97|553.17|0
1637652170000|2021-11-23 07:22:50|556.16|553.36|556.34|553.54|556.34|553.54|556.16|553.36|0
1637652180000|2021-11-23 07:23:00|556.16|553.36|555.97|553.17|556.16|553.36|555.97|553.17|0
1637652190000|2021-11-23 07:23:10|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1637652200000|2021-11-23 07:23:20|555.97|553.17|556.34|553.54|556.34|553.54|555.97|553.17|0
1637652210000|2021-11-23 07:23:30|556.15|553.35|556.52|553.72|556.52|553.72|556.15|553.35|0
1637652220000|2021-11-23 07:23:40|556.7|553.9|556.88|554.08|556.88|554.08|556.7|553.9|0
1637652230000|2021-11-23 07:23:50|556.7|553.9|556.88|554.08|556.88|554.08|556.7|553.9|0
1637652240000|2021-11-23 07:24:00|556.7|553.9|556.88|554.08|556.88|554.08|556.7|553.9|0
1637652250000|2021-11-23 07:24:10|557.06|554.26|557.6|554.8|557.6|554.8|557.06|554.26|0
1637652260000|2021-11-23 07:24:20|557.42|554.62|557.06|554.26|557.42|554.62|557.06|554.26|0
1637652270000|2021-11-23 07:24:30|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1637652280000|2021-11-23 07:24:40|556.7|553.9|556.88|554.08|557.06|554.26|556.7|553.9|0
1637652290000|2021-11-23 07:24:50|556.7|553.9|556.52|553.72|556.7|553.9|556.52|553.72|0
1637652300000|2021-11-23 07:25:00|556.15|553.35|556.34|553.54|556.34|553.54|556.15|553.35|0
1637652310000|2021-11-23 07:25:10|556.15|553.35|556.15|553.35|556.34|553.54|556.15|553.35|0
1637652320000|2021-11-23 07:25:20|556.24|553.44|556.15|553.35|556.34|553.54|556.15|553.35|0
1637652330000|2021-11-23 07:25:30|555.97|553.17|555.97|553.17|555.97|553.17|555.79|552.99|0
1637652340000|2021-11-23 07:25:40|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1637652350000|2021-11-23 07:25:50|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1637652360000|2021-11-23 07:26:00|555.43|552.63|555.25|552.45|555.43|552.63|555.25|552.45|0
1637652370000|2021-11-23 07:26:10|555.07|552.27|555.61|552.81|555.61|552.81|555.07|552.27|0
1637652380000|2021-11-23 07:26:20|555.43|552.63|555.43|552.63|555.43|552.63|555.33|552.53|0
1637652390000|2021-11-23 07:26:30|555.33|552.53|555.61|552.81|555.61|552.81|555.33|552.53|0
1637652400000|2021-11-23 07:26:40|555.7|552.9|555.61|552.81|555.79|552.99|555.61|552.81|0
1637652410000|2021-11-23 07:26:50|555.97|553.17|556.06|553.26|556.06|553.26|555.97|553.17|0
1637652420000|2021-11-23 07:27:00|555.97|553.17|555.61|552.81|555.97|553.17|555.61|552.81|0
1637652430000|2021-11-23 07:27:10|555.52|552.72|555.61|552.81|555.61|552.81|555.52|552.72|0
1637652440000|2021-11-23 07:27:20|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1637652460000|2021-11-23 07:27:40|555.7|552.9|555.52|552.72|555.7|552.9|555.52|552.72|0
1637652470000|2021-11-23 07:27:50|555.61|552.81|555.61|552.81|555.61|552.81|555.43|552.63|0
1637652480000|2021-11-23 07:28:00|555.43|552.63|555.25|552.45|555.61|552.81|555.25|552.45|0
1637652490000|2021-11-23 07:28:10|555.43|552.63|555.61|552.81|555.61|552.81|555.43|552.63|0
1637652500000|2021-11-23 07:28:20|555.79|552.99|555.97|553.17|556.15|553.35|555.79|552.99|0
1637652510000|2021-11-23 07:28:30|556.15|553.35|556.33|553.53|556.42|553.62|556.15|553.35|0
1637652520000|2021-11-23 07:28:40|556.51|553.71|556.51|553.71|556.51|553.71|556.33|553.53|0
1637652530000|2021-11-23 07:28:50|556.6|553.8|556.88|554.08|556.88|554.08|556.6|553.8|0
1637652540000|2021-11-23 07:29:00|557.06|554.26|556.88|554.08|557.06|554.26|556.88|554.08|0
1637652550000|2021-11-23 07:29:10|556.7|553.9|556.33|553.53|556.7|553.9|556.33|553.53|0
1637652560000|2021-11-23 07:29:20|556.51|553.71|556.7|553.9|556.7|553.9|556.33|553.53|0
1637652570000|2021-11-23 07:29:30|556.51|553.71|556.51|553.71|556.88|554.08|556.51|553.71|0
1637652580000|2021-11-23 07:29:40|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1637652590000|2021-11-23 07:29:50|556.24|553.44|556.06|553.26|556.33|553.53|556.06|553.26|0
1637652600000|2021-11-23 07:30:00|556.15|553.35|555.79|552.99|556.15|553.35|555.79|552.99|0
1637652610000|2021-11-23 07:30:10|555.88|553.08|555.97|553.17|555.97|553.17|555.79|552.99|0
1637652620000|2021-11-23 07:30:20|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1637652630000|2021-11-23 07:30:30|555.97|553.17|555.97|553.17|556.15|553.35|555.97|553.17|0
1637652640000|2021-11-23 07:30:40|556.24|553.44|555.97|553.17|556.33|553.53|555.97|553.17|0
1637652650000|2021-11-23 07:30:50|555.79|552.99|555.97|553.17|555.97|553.17|555.79|552.99|0
1637652660000|2021-11-23 07:31:00|555.79|552.99|555.79|552.99|555.88|553.08|555.79|552.99|0
1637652670000|2021-11-23 07:31:10|555.97|553.17|555.79|552.99|556.15|553.35|555.79|552.99|0
1637652680000|2021-11-23 07:31:20|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1637652690000|2021-11-23 07:31:30|555.79|552.99|555.69|552.89|555.79|552.99|555.69|552.89|0
1637652700000|2021-11-23 07:31:40|555.79|552.99|555.43|552.63|555.79|552.99|555.43|552.63|0
1637652710000|2021-11-23 07:31:50|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1637652720000|2021-11-23 07:32:00|555.43|552.63|555.61|552.81|555.79|552.99|555.43|552.63|0
1637652730000|2021-11-23 07:32:10|555.79|552.99|555.61|552.81|555.79|552.99|555.61|552.81|0
1637652740000|2021-11-23 07:32:20|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1637652750000|2021-11-23 07:32:30|555.97|553.17|555.61|552.81|555.97|553.17|555.61|552.81|0
1637652760000|2021-11-23 07:32:40|555.79|552.99|555.51|552.71|555.79|552.99|555.51|552.71|0
1637652770000|2021-11-23 07:32:50|555.43|552.63|555.24|552.44|555.43|552.63|555.24|552.44|0
1637652780000|2021-11-23 07:33:00|555.43|552.63|555.24|552.44|555.43|552.63|555.24|552.44|0
1637652790000|2021-11-23 07:33:10|555.33|552.53|555.24|552.44|555.33|552.53|555.24|552.44|0
1637652800000|2021-11-23 07:33:20|555.43|552.63|555.24|552.44|555.43|552.63|555.24|552.44|0
1637652810000|2021-11-23 07:33:30|555.43|552.63|555.61|552.81|555.61|552.81|555.43|552.63|0
1637652820000|2021-11-23 07:33:40|555.79|552.99|555.79|552.99|555.87|553.07|555.79|552.99|0
1637652830000|2021-11-23 07:33:50|555.97|553.17|555.61|552.81|555.97|553.17|555.43|552.63|0
1637652840000|2021-11-23 07:34:00|555.43|552.63|555.43|552.63|555.43|552.63|555.06|552.26|0
1637652850000|2021-11-23 07:34:10|555.33|552.53|555.79|552.99|555.79|552.99|555.33|552.53|0
1637652860000|2021-11-23 07:34:20|555.61|552.81|555.79|552.99|555.79|552.99|555.61|552.81|0
1637652870000|2021-11-23 07:34:30|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1637652880000|2021-11-23 07:34:40|555.43|552.63|555.43|552.63|555.51|552.71|555.43|552.63|0
1637652900000|2021-11-23 07:35:00|555.24|552.44|555.06|552.26|555.43|552.63|555.06|552.26|0
1637652910000|2021-11-23 07:35:10|555.24|552.44|555.06|552.26|555.24|552.44|555.06|552.26|0
1637652920000|2021-11-23 07:35:20|555.24|552.44|555.24|552.44|555.24|552.44|555.15|552.35|0
1637652930000|2021-11-23 07:35:30|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1637652940000|2021-11-23 07:35:40|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1637652950000|2021-11-23 07:35:50|555.69|552.89|555.24|552.44|555.79|552.99|555.06|552.26|0
1637652960000|2021-11-23 07:36:00|555.06|552.26|554.7|551.9|555.06|552.26|554.7|551.9|0
1637652970000|2021-11-23 07:36:10|554.52|551.72|554.16|551.36|554.52|551.72|554.16|551.36|0
1637652980000|2021-11-23 07:36:20|553.8|551|553.62|550.82|553.8|551|553.62|550.82|0
1637652990000|2021-11-23 07:36:30|553.52|550.72|553.62|550.82|553.8|551|553.52|550.72|0
1637653000000|2021-11-23 07:36:40|553.43|550.63|553.25|550.45|553.43|550.63|553.25|550.45|0
1637653010000|2021-11-23 07:36:50|553.07|550.27|553.07|550.27|553.25|550.45|553.07|550.27|0
1637653020000|2021-11-23 07:37:00|553.43|550.63|553.07|550.27|553.43|550.63|553.07|550.27|0
1637653030000|2021-11-23 07:37:10|552.8|550|552.53|549.73|552.89|550.09|552.53|549.73|0
1637653040000|2021-11-23 07:37:20|552.71|549.91|552.53|549.73|552.71|549.91|552.53|549.73|0
1637653050000|2021-11-23 07:37:30|552.71|549.91|553.07|550.27|553.07|550.27|552.71|549.91|0
1637653060000|2021-11-23 07:37:40|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1637653080000|2021-11-23 07:38:00|553.07|550.27|552.89|550.09|553.07|550.27|552.89|550.09|0
1637653090000|2021-11-23 07:38:10|552.71|549.91|552.53|549.73|552.71|549.91|552.53|549.73|0
1637653110000|2021-11-23 07:38:30|552.35|549.55|552.71|549.91|552.71|549.91|552.35|549.55|0
1637653120000|2021-11-23 07:38:40|552.89|550.09|552.89|550.09|552.89|550.09|552.89|550.09|0
1637653130000|2021-11-23 07:38:50|552.53|549.73|552.53|549.73|552.89|550.09|552.53|549.73|0
1637653150000|2021-11-23 07:39:10|551.45|548.65|551.63|548.83|551.63|548.83|551.45|548.65|0
1637653160000|2021-11-23 07:39:20|551.81|549.01|552.71|549.91|552.71|549.91|551.81|549.01|0
1637653170000|2021-11-23 07:39:30|552.89|550.09|553.43|550.63|553.43|550.63|552.89|550.09|0
1637653180000|2021-11-23 07:39:40|553.61|550.81|553.43|550.63|553.61|550.81|553.43|550.63|0
1637653190000|2021-11-23 07:39:50|553.25|550.45|553.61|550.81|553.61|550.81|553.25|550.45|0
1637653200000|2021-11-23 07:40:00|553.43|550.63|553.43|550.63|553.43|550.63|553.07|550.27|0
1637653210000|2021-11-23 07:40:10|553.61|550.81|553.98|551.18|553.98|551.18|553.61|550.81|0
1637653220000|2021-11-23 07:40:20|554.16|551.36|554.34|551.54|554.34|551.54|554.16|551.36|0
1637653240000|2021-11-23 07:40:40|554.52|551.72|554.16|551.36|554.52|551.72|554.16|551.36|0
1637653250000|2021-11-23 07:40:50|554.52|551.72|554.7|551.9|554.7|551.9|554.52|551.72|0
1637653260000|2021-11-23 07:41:00|554.52|551.72|554.7|551.9|554.7|551.9|554.52|551.72|0
1637653270000|2021-11-23 07:41:10|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1637653280000|2021-11-23 07:41:20|555.06|552.26|555.6|552.8|555.6|552.8|555.06|552.26|0
1637653290000|2021-11-23 07:41:30|555.97|553.17|555.78|552.98|556.33|553.53|555.78|552.98|0
1637653300000|2021-11-23 07:41:40|555.97|553.17|555.78|552.98|556.15|553.35|555.78|552.98|0
1637653310000|2021-11-23 07:41:50|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1637653320000|2021-11-23 07:42:00|555.78|552.98|555.6|552.8|555.78|552.98|555.42|552.62|0
1637653330000|2021-11-23 07:42:10|555.87|553.07|556.33|553.53|556.33|553.53|555.87|553.07|0
1637653340000|2021-11-23 07:42:20|556.51|553.71|556.15|553.35|556.51|553.71|556.15|553.35|0
1637653350000|2021-11-23 07:42:30|556.33|553.53|555.96|553.16|556.33|553.53|555.96|553.16|0
1637653370000|2021-11-23 07:42:50|555.6|552.8|555.6|552.8|555.6|552.8|555.51|552.71|0
1637653380000|2021-11-23 07:43:00|555.24|552.44|555.24|552.44|555.42|552.62|555.24|552.44|0
1637653390000|2021-11-23 07:43:10|555.42|552.62|555.24|552.44|555.42|552.62|555.24|552.44|0
1637653400000|2021-11-23 07:43:20|555.42|552.62|555.69|552.89|555.78|552.98|555.42|552.62|0
1637653410000|2021-11-23 07:43:30|555.78|552.98|555.96|553.16|555.96|553.16|555.78|552.98|0
1637653420000|2021-11-23 07:43:40|556.15|553.35|556.33|553.53|556.33|553.53|556.15|553.35|0
1637653430000|2021-11-23 07:43:50|556.15|553.35|556.87|554.07|556.87|554.07|556.15|553.35|0
1637653440000|2021-11-23 07:44:00|556.96|554.16|557.23|554.43|557.23|554.43|556.96|554.16|0
1637653450000|2021-11-23 07:44:10|557.05|554.25|557.23|554.43|557.23|554.43|557.05|554.25|0
1637653460000|2021-11-23 07:44:20|557.05|554.25|557.6|554.8|557.6|554.8|557.05|554.25|0
1637653470000|2021-11-23 07:44:30|557.23|554.43|557.23|554.43|557.23|554.43|557.05|554.25|0
1637653480000|2021-11-23 07:44:40|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1637653490000|2021-11-23 07:44:50|557.32|554.52|556.87|554.07|557.41|554.61|556.87|554.07|0
1637653500000|2021-11-23 07:45:00|556.69|553.89|556.87|554.07|556.87|554.07|556.69|553.89|0
1637653510000|2021-11-23 07:45:10|557.05|554.25|556.87|554.07|557.05|554.25|556.87|554.07|0
1637653520000|2021-11-23 07:45:20|556.69|553.89|556.87|554.07|556.87|554.07|556.69|553.89|0
1637653530000|2021-11-23 07:45:30|556.69|553.89|556.59|553.79|556.69|553.89|556.59|553.79|0
1637653540000|2021-11-23 07:45:40|556.51|553.71|556.14|553.34|556.51|553.71|556.14|553.34|0
1637653550000|2021-11-23 07:45:50|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1637653560000|2021-11-23 07:46:00|556.14|553.34|556.69|553.89|556.69|553.89|555.96|553.16|0
1637653570000|2021-11-23 07:46:10|556.51|553.71|556.77|553.97|556.77|553.97|556.33|553.53|0
1637653580000|2021-11-23 07:46:20|556.14|553.34|556.14|553.34|556.33|553.53|556.14|553.34|0
1637653600000|2021-11-23 07:46:40|556.33|553.53|556.14|553.34|556.33|553.53|556.14|553.34|0
1637653610000|2021-11-23 07:46:50|555.96|553.16|555.78|552.98|555.96|553.16|555.78|552.98|0
1637653620000|2021-11-23 07:47:00|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1637653630000|2021-11-23 07:47:10|555.78|552.98|555.6|552.8|555.78|552.98|555.6|552.8|0
1637653640000|2021-11-23 07:47:20|555.78|552.98|555.6|552.8|555.78|552.98|555.6|552.8|0
1637653650000|2021-11-23 07:47:30|555.78|552.98|555.96|553.16|555.96|553.16|555.78|552.98|0
1637653660000|2021-11-23 07:47:40|555.87|553.07|555.78|552.98|555.96|553.16|555.78|552.98|0
1637653680000|2021-11-23 07:48:00|556.14|553.34|555.96|553.16|556.14|553.34|555.96|553.16|0
1637653690000|2021-11-23 07:48:10|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1637653700000|2021-11-23 07:48:20|556.32|553.52|556.14|553.34|556.32|553.52|556.14|553.34|0
1637653710000|2021-11-23 07:48:30|556.32|553.52|556.51|553.71|556.51|553.71|556.32|553.52|0
1637653720000|2021-11-23 07:48:40|556.14|553.34|556.51|553.71|556.51|553.71|556.14|553.34|0
1637653740000|2021-11-23 07:49:00|556.41|553.61|556.69|553.89|556.69|553.89|556.41|553.61|0
1637653750000|2021-11-23 07:49:10|556.32|553.52|556.14|553.34|556.32|553.52|556.14|553.34|0
1637653760000|2021-11-23 07:49:20|555.96|553.16|556.14|553.34|556.14|553.34|555.96|553.16|0
1637653770000|2021-11-23 07:49:30|556.32|553.52|556.14|553.34|556.32|553.52|556.14|553.34|0
1637653780000|2021-11-23 07:49:40|556.23|553.43|556.14|553.34|556.23|553.43|556.14|553.34|0
1637653790000|2021-11-23 07:49:50|556.32|553.52|556.14|553.34|556.32|553.52|556.14|553.34|0
1637653800000|2021-11-23 07:50:00|555.96|553.16|556.5|553.7|556.69|553.89|555.96|553.16|0
1637653820000|2021-11-23 07:50:20|556.32|553.52|556.69|553.89|556.69|553.89|556.32|553.52|0
1637653830000|2021-11-23 07:50:30|556.87|554.07|557.14|554.34|557.14|554.34|556.87|554.07|0
1637653840000|2021-11-23 07:50:40|557.23|554.43|557.05|554.25|557.23|554.43|557.05|554.25|0
1637653850000|2021-11-23 07:50:50|557.23|554.43|557.23|554.43|557.23|554.43|557.05|554.25|0
1637653860000|2021-11-23 07:51:00|557.05|554.25|556.87|554.07|557.05|554.25|556.87|554.07|0
1637653870000|2021-11-23 07:51:10|557.05|554.25|556.87|554.07|557.05|554.25|556.87|554.07|0
1637653880000|2021-11-23 07:51:20|556.77|553.97|556.87|554.07|556.87|554.07|556.77|553.97|0
1637653890000|2021-11-23 07:51:30|556.77|553.97|557.05|554.25|557.05|554.25|556.77|553.97|0
1637653900000|2021-11-23 07:51:40|557.13|554.33|557.05|554.25|557.23|554.43|557.05|554.25|0
1637653910000|2021-11-23 07:51:50|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1637653920000|2021-11-23 07:52:00|557.59|554.79|557.95|555.15|557.95|555.15|557.59|554.79|0
1637653930000|2021-11-23 07:52:10|557.77|554.97|558.14|555.34|558.14|555.34|557.77|554.97|0
1637653940000|2021-11-23 07:52:20|557.95|555.15|558.32|555.52|558.32|555.52|557.95|555.15|0
1637653950000|2021-11-23 07:52:30|558.14|555.34|558.68|555.88|558.68|555.88|558.14|555.34|0
1637653960000|2021-11-23 07:52:40|558.86|556.06|559.22|556.42|559.22|556.42|558.86|556.06|0
1637653970000|2021-11-23 07:52:50|559.13|556.33|559.41|556.61|559.41|556.61|559.13|556.33|0
1637653980000|2021-11-23 07:53:00|559.59|556.79|559.59|556.79|559.59|556.79|559.41|556.61|0
1637653990000|2021-11-23 07:53:10|559.77|556.97|559.95|557.15|559.95|557.15|559.77|556.97|0
1637654000000|2021-11-23 07:53:20|560.13|557.33|559.77|556.97|560.13|557.33|559.77|556.97|0
1637654010000|2021-11-23 07:53:30|559.86|557.06|559.59|556.79|559.86|557.06|559.59|556.79|0
1637654020000|2021-11-23 07:53:40|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1637654030000|2021-11-23 07:53:50|559.13|556.33|559.49|556.69|559.49|556.69|559.13|556.33|0
1637654040000|2021-11-23 07:54:00|559.77|556.97|559.77|556.97|559.95|557.15|559.77|556.97|0
1637654050000|2021-11-23 07:54:10|559.59|556.79|559.49|556.69|559.59|556.79|559.49|556.69|0
1637654060000|2021-11-23 07:54:20|559.59|556.79|559.77|556.97|559.77|556.97|559.59|556.79|0
1637654070000|2021-11-23 07:54:30|559.59|556.79|559.59|556.79|559.67|556.87|559.59|556.79|0
1637654080000|2021-11-23 07:54:40|559.41|556.61|559.77|556.97|559.77|556.97|559.41|556.61|0
1637654090000|2021-11-23 07:54:50|559.59|556.79|559.77|556.97|559.77|556.97|559.59|556.79|0
1637654100000|2021-11-23 07:55:00|560.13|557.33|560.5|557.7|560.5|557.7|560.13|557.33|0
1637654110000|2021-11-23 07:55:10|560.95|558.15|560.5|557.7|560.95|558.15|560.5|557.7|0
1637654120000|2021-11-23 07:55:20|560.31|557.51|560.49|557.69|560.68|557.88|560.31|557.51|0
1637654130000|2021-11-23 07:55:30|560.68|557.88|560.49|557.69|560.68|557.88|560.49|557.69|0
1637654140000|2021-11-23 07:55:40|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1637654150000|2021-11-23 07:55:50|560.49|557.69|560.95|558.15|561.22|558.42|560.49|557.69|0
1637654160000|2021-11-23 07:56:00|560.68|557.88|560.86|558.06|560.86|558.06|560.68|557.88|0
1637654170000|2021-11-23 07:56:10|561.04|558.24|560.68|557.88|561.04|558.24|560.68|557.88|0
1637654180000|2021-11-23 07:56:20|560.86|558.06|560.86|558.06|560.86|558.06|560.86|558.06|0
1637654190000|2021-11-23 07:56:30|560.68|557.88|560.68|557.88|560.68|557.88|560.49|557.69|0
1637654200000|2021-11-23 07:56:40|560.58|557.78|560.68|557.88|560.68|557.88|560.58|557.78|0
1637654210000|2021-11-23 07:56:50|560.49|557.69|560.68|557.88|560.68|557.88|560.49|557.69|0
1637654220000|2021-11-23 07:57:00|560.86|558.06|560.86|558.06|560.86|558.06|560.86|558.06|0
1637654230000|2021-11-23 07:57:10|561.04|558.24|561.22|558.42|561.22|558.42|561.04|558.24|0
1637654240000|2021-11-23 07:57:20|560.86|558.06|560.49|557.69|560.86|558.06|560.49|557.69|0
1637654250000|2021-11-23 07:57:30|560.68|557.88|560.68|557.88|560.68|557.88|560.49|557.69|0
1637654260000|2021-11-23 07:57:40|560.86|558.06|560.31|557.51|560.86|558.06|560.31|557.51|0
1637654270000|2021-11-23 07:57:50|559.49|556.69|558.94|556.14|559.49|556.69|558.94|556.14|0
1637654280000|2021-11-23 07:58:00|559.12|556.32|559.79|556.99|559.79|556.99|559.12|556.32|0
1637654290000|2021-11-23 07:58:10|559.71|556.91|560.07|557.27|560.07|557.27|559.71|556.91|0
1637654300000|2021-11-23 07:58:20|560.65|557.85|560.29|557.49|560.65|557.85|560.29|557.49|0
1637654310000|2021-11-23 07:58:30|560.47|557.67|560.11|557.31|560.47|557.67|560.11|557.31|0
1637654320000|2021-11-23 07:58:40|560.19|557.39|559.83|557.03|560.29|557.49|559.83|557.03|0
1637654330000|2021-11-23 07:58:50|559.92|557.12|559.56|556.76|559.92|557.12|559.56|556.76|0
1637654340000|2021-11-23 07:59:00|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1637654350000|2021-11-23 07:59:10|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1637654360000|2021-11-23 07:59:20|559.38|556.58|559.56|556.76|559.56|556.76|559.38|556.58|0
1637654370000|2021-11-23 07:59:30|559.38|556.58|559.56|556.76|559.56|556.76|559.29|556.49|0
1637654380000|2021-11-23 07:59:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1637654390000|2021-11-23 07:59:50|559.1|556.3|559.38|556.58|559.38|556.58|559.02|556.22|0
1637654400000|2021-11-23 08:00:00|559.1|556.3|559.74|556.94|560.29|557.49|559.1|556.3|0
1637654410000|2021-11-23 08:00:10|559.2|556.4|560.11|557.31|560.11|557.31|559.2|556.4|0
1637654420000|2021-11-23 08:00:20|560.56|557.76|560.37|557.57|560.74|557.94|560.29|557.49|0
1637654430000|2021-11-23 08:00:30|560.29|557.49|559.83|557.03|560.47|557.67|559.83|557.03|0
1637654440000|2021-11-23 08:00:40|559.92|557.12|560.47|557.67|560.47|557.67|559.92|557.12|0
1637654450000|2021-11-23 08:00:50|560.29|557.49|559.74|556.94|560.29|557.49|559.56|556.76|0
1637654460000|2021-11-23 08:01:00|559.83|557.03|559.56|556.76|559.83|557.03|559.56|556.76|0
1637654470000|2021-11-23 08:01:10|559.38|556.58|559.65|556.85|559.65|556.85|559.2|556.4|0
1637654480000|2021-11-23 08:01:20|559.56|556.76|560.11|557.31|560.11|557.31|559.56|556.76|0
1637654490000|2021-11-23 08:01:30|559.38|556.58|559.92|557.12|559.92|557.12|559.38|556.58|0
1637654500000|2021-11-23 08:01:40|560.29|557.49|560.11|557.31|560.29|557.49|559.92|557.12|0
1637654510000|2021-11-23 08:01:50|559.92|557.12|560.29|557.49|560.47|557.67|559.92|557.12|0
1637654520000|2021-11-23 08:02:00|561.01|558.21|561.01|558.21|561.2|558.4|561.01|558.21|0
1637654530000|2021-11-23 08:02:10|560.83|558.03|560.65|557.85|561.01|558.21|560.65|557.85|0
1637654540000|2021-11-23 08:02:20|560.37|557.57|559.74|556.94|560.37|557.57|559.74|556.94|0
1637654550000|2021-11-23 08:02:30|559.56|556.76|560.1|557.3|560.1|557.3|559.56|556.76|0
1637654560000|2021-11-23 08:02:40|559.83|557.03|560.1|557.3|560.1|557.3|559.74|556.94|0
1637654570000|2021-11-23 08:02:50|559.92|557.12|560.47|557.67|560.47|557.67|559.92|557.12|0
1637654580000|2021-11-23 08:03:00|560.29|557.49|559.92|557.12|560.29|557.49|559.92|557.12|0
1637654590000|2021-11-23 08:03:10|560.1|557.3|560.29|557.49|560.47|557.67|560.1|557.3|0
1637654600000|2021-11-23 08:03:20|560.1|557.3|559.92|557.12|560.1|557.3|559.92|557.12|0
1637654610000|2021-11-23 08:03:30|559.74|556.94|559.56|556.76|559.74|556.94|559.56|556.76|0
1637654620000|2021-11-23 08:03:40|559.2|556.4|559.02|556.22|559.2|556.4|559.02|556.22|0
1637654630000|2021-11-23 08:03:50|559.2|556.4|559.83|557.03|559.83|557.03|559.2|556.4|0
1637654640000|2021-11-23 08:04:00|559.2|556.4|558.83|556.03|559.38|556.58|558.83|556.03|0
1637654650000|2021-11-23 08:04:10|559.01|556.21|559.2|556.4|559.38|556.58|559.01|556.21|0
1637654660000|2021-11-23 08:04:20|559.01|556.21|558.65|555.85|559.01|556.21|558.65|555.85|0
1637654670000|2021-11-23 08:04:30|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1637654680000|2021-11-23 08:04:40|558.92|556.12|558.47|555.67|558.92|556.12|558.47|555.67|0
1637654690000|2021-11-23 08:04:50|558.29|555.49|558.47|555.67|558.47|555.67|558.29|555.49|0
1637654700000|2021-11-23 08:05:00|558.18|555.78|557.54|555.14|558.18|555.78|557.54|555.14|0
1637654710000|2021-11-23 08:05:10|557.36|554.96|557.18|554.78|557.36|554.96|557|554.6|0
1637654720000|2021-11-23 08:05:20|556.82|554.42|557.09|554.69|557.36|554.96|556.82|554.42|0
1637654730000|2021-11-23 08:05:30|557|554.6|557.36|554.96|557.36|554.96|557|554.6|0
1637654740000|2021-11-23 08:05:40|557.18|554.78|555.91|553.51|557.18|554.78|555.91|553.51|0
1637654750000|2021-11-23 08:05:50|556|553.6|555.73|553.33|556|553.6|555.73|553.33|0
1637654760000|2021-11-23 08:06:00|555.91|553.51|557|554.6|557|554.6|555.91|553.51|0
1637654770000|2021-11-23 08:06:10|556.82|554.42|556.64|554.24|556.82|554.42|556.46|554.06|0
1637654780000|2021-11-23 08:06:20|556.82|554.42|556.64|554.24|556.82|554.42|556.64|554.24|0
1637654790000|2021-11-23 08:06:30|556.36|553.96|556.64|554.24|556.64|554.24|556.36|553.96|0
1637654800000|2021-11-23 08:06:40|556.28|553.88|557|554.6|557|554.6|556.28|553.88|0
1637654810000|2021-11-23 08:06:50|556.82|554.42|556.82|554.42|556.82|554.42|556.64|554.24|0
1637654820000|2021-11-23 08:07:00|556.28|553.88|556.09|553.69|556.82|554.42|556.09|553.69|0
1637654830000|2021-11-23 08:07:10|555.91|553.51|555.91|553.51|555.91|553.51|555.73|553.33|0
1637654840000|2021-11-23 08:07:20|555.73|553.33|556.82|554.42|556.82|554.42|555.73|553.33|0
1637654850000|2021-11-23 08:07:30|557|554.6|556.64|554.24|557|554.6|556.46|554.06|0
1637654860000|2021-11-23 08:07:40|556.46|554.06|556.64|554.24|556.64|554.24|556.28|553.88|0
1637654870000|2021-11-23 08:07:50|556.82|554.42|556.46|554.06|556.82|554.42|556.46|554.06|0
1637654880000|2021-11-23 08:08:00|556.82|554.42|557|554.6|557|554.6|556.82|554.42|0
1637654890000|2021-11-23 08:08:10|556.82|554.42|557|554.6|557|554.6|556.82|554.42|0
1637654900000|2021-11-23 08:08:20|556.82|554.42|557.36|554.96|557.36|554.96|556.72|554.32|0
1637654910000|2021-11-23 08:08:30|557.18|554.78|557.36|554.96|557.54|555.14|557.18|554.78|0
1637654920000|2021-11-23 08:08:40|557.54|555.14|557.36|554.96|558.09|555.69|557.36|554.96|0
1637654930000|2021-11-23 08:08:50|557.18|554.78|556.82|554.42|557.18|554.78|556.64|554.24|0
1637654940000|2021-11-23 08:09:00|556.64|554.24|556.46|554.06|556.82|554.42|556.46|554.06|0
1637654950000|2021-11-23 08:09:10|556.82|554.42|557.36|554.96|557.54|555.14|556.82|554.42|0
1637654960000|2021-11-23 08:09:20|557.72|555.32|557.18|554.78|557.72|555.32|557|554.6|0
1637654970000|2021-11-23 08:09:30|557.54|555.14|557.72|555.32|557.72|555.32|557.54|555.14|0
1637654980000|2021-11-23 08:09:40|557.54|555.14|557.99|555.59|558.09|555.69|557.54|555.14|0
1637654990000|2021-11-23 08:09:50|557.91|555.51|557.72|555.32|557.91|555.51|557.72|555.32|0
1637655000000|2021-11-23 08:10:00|557.54|555.14|557.91|555.51|557.91|555.51|557.36|554.96|0
1637655010000|2021-11-23 08:10:10|557.63|555.23|558.27|555.87|558.27|555.87|557.63|555.23|0
1637655020000|2021-11-23 08:10:20|558.45|556.05|559.08|556.68|559.36|556.96|558.45|556.05|0
1637655030000|2021-11-23 08:10:30|559.36|556.96|559.17|556.77|559.72|557.32|559.17|556.77|0
1637655040000|2021-11-23 08:10:40|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1637655050000|2021-11-23 08:10:50|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1637655060000|2021-11-23 08:11:00|558.9|556.5|558.99|556.59|558.99|556.59|558.81|556.41|0
1637655070000|2021-11-23 08:11:10|558.45|556.05|559.17|556.77|559.17|556.77|558.45|556.05|0
1637655080000|2021-11-23 08:11:20|558.99|556.59|559.17|556.77|559.17|556.77|558.99|556.59|0
1637655090000|2021-11-23 08:11:30|558.99|556.59|558.63|556.23|558.99|556.59|558.45|556.05|0
1637655100000|2021-11-23 08:11:40|559.08|556.68|558.99|556.59|559.08|556.68|558.99|556.59|0
1637655110000|2021-11-23 08:11:50|559.08|556.68|559.36|556.96|559.36|556.96|558.99|556.59|0
1637655120000|2021-11-23 08:12:00|559.17|556.77|559.54|557.14|559.54|557.14|558.99|556.59|0
1637655130000|2021-11-23 08:12:10|559.72|557.32|559.36|556.96|559.9|557.5|559.36|556.96|0
1637655140000|2021-11-23 08:12:20|559.17|556.77|559.36|556.96|559.36|556.96|559.17|556.77|0
1637655150000|2021-11-23 08:12:30|559.81|557.41|559.72|557.32|559.99|557.59|559.72|557.32|0
1637655160000|2021-11-23 08:12:40|559.36|556.96|558.45|556.05|559.36|556.96|558.45|556.05|0
1637655170000|2021-11-23 08:12:50|558.63|556.23|558.09|555.69|558.63|556.23|558.09|555.69|0
1637655180000|2021-11-23 08:13:00|557.9|555.5|557.9|555.5|557.9|555.5|557.54|555.14|0
1637655190000|2021-11-23 08:13:10|558.53|556.13|557.72|555.32|558.53|556.13|557.72|555.32|0
1637655200000|2021-11-23 08:13:20|557.54|555.14|558.63|556.23|558.63|556.23|557.54|555.14|0
1637655210000|2021-11-23 08:13:30|558.35|555.95|557.9|555.5|558.35|555.95|557.54|555.14|0
1637655220000|2021-11-23 08:13:40|557.72|555.32|557.36|554.96|557.72|555.32|557.18|554.78|0
1637655230000|2021-11-23 08:13:50|557.27|554.87|556.63|554.23|557.27|554.87|556.63|554.23|0
1637655240000|2021-11-23 08:14:00|556.82|554.42|556.27|553.87|556.82|554.42|556.27|553.87|0
1637655250000|2021-11-23 08:14:10|556.18|553.78|556.27|553.87|556.27|553.87|556.09|553.69|0
1637655260000|2021-11-23 08:14:20|555.55|553.15|556.09|553.69|556.09|553.69|555.55|553.15|0
1637655270000|2021-11-23 08:14:30|556.27|553.87|556.27|553.87|556.27|553.87|556.18|553.78|0
1637655280000|2021-11-23 08:14:40|556.45|554.05|556.45|554.05|557|554.6|556.45|554.05|0
1637655290000|2021-11-23 08:14:50|556.27|553.87|556.63|554.23|556.63|554.23|556.27|553.87|0
1637655300000|2021-11-23 08:15:00|557|554.6|557.72|555.32|557.72|555.32|557|554.6|0
1637655310000|2021-11-23 08:15:10|558.08|555.68|558.08|555.68|558.27|555.87|558.08|555.68|0
1637655320000|2021-11-23 08:15:20|558.27|555.87|557.54|555.14|558.27|555.87|557.36|554.96|0
1637655330000|2021-11-23 08:15:30|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1637655340000|2021-11-23 08:15:40|558.63|556.23|557.9|555.5|558.63|556.23|557.9|555.5|0
1637655350000|2021-11-23 08:15:50|557.72|555.32|558.08|555.68|558.08|555.68|557.72|555.32|0
1637655360000|2021-11-23 08:16:00|557.9|555.5|556.63|554.23|557.9|555.5|556.63|554.23|0
1637655370000|2021-11-23 08:16:10|556.27|553.87|556.27|553.87|556.81|554.41|556.27|553.87|0
1637655380000|2021-11-23 08:16:20|556.09|553.69|556.27|553.87|556.27|553.87|556.09|553.69|0
1637655390000|2021-11-23 08:16:30|556.45|554.05|556.27|553.87|556.54|554.14|556.27|553.87|0
1637655400000|2021-11-23 08:16:40|556.45|554.05|556.27|553.87|556.45|554.05|556.27|553.87|0
1637655410000|2021-11-23 08:16:50|556.45|554.05|556.27|553.87|556.45|554.05|556.27|553.87|0
1637655420000|2021-11-23 08:17:00|556.45|554.05|556.81|554.41|556.81|554.41|556.45|554.05|0
1637655430000|2021-11-23 08:17:10|557|554.6|556.45|554.05|557|554.6|556.45|554.05|0
1637655440000|2021-11-23 08:17:20|556.27|553.87|556.36|553.96|556.36|553.96|556.09|553.69|0
1637655450000|2021-11-23 08:17:30|556.81|554.41|556.72|554.32|556.81|554.41|556.63|554.23|0
1637655460000|2021-11-23 08:17:40|556.63|554.23|557.18|554.78|557.18|554.78|556.63|554.23|0
1637655470000|2021-11-23 08:17:50|557.54|555.14|557.9|555.5|557.9|555.5|557.54|555.14|0
1637655480000|2021-11-23 08:18:00|557.36|554.96|558.17|555.77|558.17|555.77|557.36|554.96|0
1637655490000|2021-11-23 08:18:10|558.08|555.68|558.81|556.41|558.81|556.41|558.08|555.68|0
1637655500000|2021-11-23 08:18:20|558.63|556.23|558.45|556.05|558.63|556.23|558.45|556.05|0
1637655510000|2021-11-23 08:18:30|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1637655520000|2021-11-23 08:18:40|558.08|555.68|558.45|556.05|558.45|556.05|558.08|555.68|0
1637655530000|2021-11-23 08:18:50|558.26|555.86|557.72|555.32|558.26|555.86|557.72|555.32|0
1637655540000|2021-11-23 08:19:00|557.36|554.96|556.81|554.41|557.36|554.96|556.81|554.41|0
1637655550000|2021-11-23 08:19:10|556.99|554.59|556.45|554.05|556.99|554.59|556.45|554.05|0
1637655560000|2021-11-23 08:19:20|556.27|553.87|556.45|554.05|556.45|554.05|556.09|553.69|0
1637655570000|2021-11-23 08:19:30|556.27|553.87|555.91|553.51|556.27|553.87|555.91|553.51|0
1637655580000|2021-11-23 08:19:40|556.09|553.69|555.91|553.51|556.09|553.69|555.91|553.51|0
1637655590000|2021-11-23 08:19:50|555.73|553.33|556.27|553.87|556.27|553.87|555.73|553.33|0
1637655600000|2021-11-23 08:20:00|556.09|553.69|556.27|553.87|556.27|553.87|555.99|553.59|0
1637655610000|2021-11-23 08:20:10|556.63|554.23|556.36|553.96|556.63|554.23|556.27|553.87|0
1637655620000|2021-11-23 08:20:20|556.27|553.87|556.09|553.69|556.45|554.05|556.09|553.69|0
1637655630000|2021-11-23 08:20:30|555.91|553.51|556.09|553.69|556.09|553.69|555.73|553.33|0
1637655640000|2021-11-23 08:20:40|556.27|553.87|556.27|553.87|556.27|553.87|556.17|553.77|0
1637655650000|2021-11-23 08:20:50|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1637655660000|2021-11-23 08:21:00|556.45|554.05|556.81|554.41|556.81|554.41|556.45|554.05|0
1637655670000|2021-11-23 08:21:10|557.17|554.77|556.99|554.59|557.17|554.77|556.99|554.59|0
1637655680000|2021-11-23 08:21:20|556.72|554.32|556.45|554.05|556.81|554.41|556.45|554.05|0
1637655690000|2021-11-23 08:21:30|556.27|553.87|556.81|554.41|556.81|554.41|556.27|553.87|0
1637655700000|2021-11-23 08:21:40|556.99|554.59|556.81|554.41|556.99|554.59|556.81|554.41|0
1637655710000|2021-11-23 08:21:50|557.17|554.77|556.99|554.59|557.17|554.77|556.99|554.59|0
1637655720000|2021-11-23 08:22:00|557.08|554.68|556.99|554.59|557.17|554.77|556.63|554.23|0
1637655730000|2021-11-23 08:22:10|556.63|554.23|556.81|554.41|556.81|554.41|556.63|554.23|0
1637655740000|2021-11-23 08:22:20|557.17|554.77|557.36|554.96|557.36|554.96|557.17|554.77|0
1637655750000|2021-11-23 08:22:30|557.17|554.77|557.17|554.77|557.17|554.77|556.99|554.59|0
1637655760000|2021-11-23 08:22:40|556.99|554.59|556.63|554.23|556.99|554.59|556.63|554.23|0
1637655770000|2021-11-23 08:22:50|556.45|554.05|556.63|554.23|556.81|554.41|556.45|554.05|0
1637655780000|2021-11-23 08:23:00|556.72|554.32|555.91|553.51|556.72|554.32|555.91|553.51|0
1637655790000|2021-11-23 08:23:10|555.72|553.32|555.72|553.32|555.91|553.51|555.72|553.32|0
1637655800000|2021-11-23 08:23:20|555.54|553.14|555.27|552.87|555.63|553.23|555.27|552.87|0
1637655810000|2021-11-23 08:23:30|554.82|552.42|554.36|551.96|554.82|552.42|554.36|551.96|0
1637655820000|2021-11-23 08:23:40|554.28|551.88|554.1|551.7|554.28|551.88|554|551.6|0
1637655830000|2021-11-23 08:23:50|554.64|552.24|554.28|551.88|554.64|552.24|554.1|551.7|0
1637655840000|2021-11-23 08:24:00|553.92|551.52|554.82|552.42|554.82|552.42|553.92|551.52|0
1637655850000|2021-11-23 08:24:10|555.27|552.87|555.18|552.78|555.27|552.87|555.18|552.78|0
1637655860000|2021-11-23 08:24:20|555.54|553.14|555.54|553.14|555.54|553.14|555.27|552.87|0
1637655870000|2021-11-23 08:24:30|555.36|552.96|555.27|552.87|555.36|552.96|555.18|552.78|0
1637655880000|2021-11-23 08:24:40|555|552.6|554.73|552.33|555|552.6|554.46|552.06|0
1637655890000|2021-11-23 08:24:50|555|552.6|555.09|552.69|555.09|552.69|554.82|552.42|0
1637655900000|2021-11-23 08:25:00|555.18|552.78|555.36|552.96|555.36|552.96|554.82|552.42|0
1637655910000|2021-11-23 08:25:10|555|552.6|554.1|551.7|555|552.6|554.1|551.7|0
1637655920000|2021-11-23 08:25:20|553.91|551.51|553.73|551.33|554.1|551.7|553.73|551.33|0
1637655930000|2021-11-23 08:25:30|553.37|550.97|553.55|551.15|553.73|551.33|553.37|550.97|0
1637655940000|2021-11-23 08:25:40|553.73|551.33|553.01|550.61|553.73|551.33|553.01|550.61|0
1637655950000|2021-11-23 08:25:50|552.83|550.43|552.83|550.43|552.92|550.52|552.65|550.25|0
1637655960000|2021-11-23 08:26:00|552.74|550.34|553.01|550.61|553.01|550.61|552.74|550.34|0
1637655970000|2021-11-23 08:26:10|552.83|550.43|552.65|550.25|552.83|550.43|552.65|550.25|0
1637655980000|2021-11-23 08:26:20|552.47|550.07|552.11|549.71|552.47|550.07|552.11|549.71|0
1637655990000|2021-11-23 08:26:30|552.29|549.89|552.65|550.25|552.65|550.25|552.11|549.71|0
1637656000000|2021-11-23 08:26:40|552.74|550.34|552.47|550.07|552.74|550.34|552.47|550.07|0
1637656010000|2021-11-23 08:26:50|552.11|549.71|552.47|550.07|552.47|550.07|552.11|549.71|0
1637656020000|2021-11-23 08:27:00|552.65|550.25|552.11|549.71|552.65|550.25|552.01|549.61|0
1637656030000|2021-11-23 08:27:10|551.75|549.35|552.47|550.07|552.47|550.07|551.75|549.35|0
1637656040000|2021-11-23 08:27:20|551.75|549.35|551.75|549.35|551.75|549.35|551.57|549.17|0
1637656050000|2021-11-23 08:27:30|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1637656060000|2021-11-23 08:27:40|552.11|549.71|552.01|549.61|552.11|549.71|551.75|549.35|0
1637656070000|2021-11-23 08:27:50|551.93|549.53|551.75|549.35|551.93|549.53|551.75|549.35|0
1637656080000|2021-11-23 08:28:00|551.38|548.98|551.47|549.07|551.57|549.17|551.38|548.98|0
1637656090000|2021-11-23 08:28:10|552.01|549.61|551.47|549.07|552.01|549.61|551.47|549.07|0
1637656100000|2021-11-23 08:28:20|551.38|548.98|551.75|549.35|551.75|549.35|551.38|548.98|0
1637656110000|2021-11-23 08:28:30|551.93|549.53|552.11|549.71|552.11|549.71|551.93|549.53|0
1637656120000|2021-11-23 08:28:40|552.29|549.89|551.75|549.35|552.29|549.89|551.75|549.35|0
1637656130000|2021-11-23 08:28:50|551.93|549.53|552.01|549.61|552.01|549.61|551.75|549.35|0
1637656140000|2021-11-23 08:29:00|551.93|549.53|551.75|549.35|551.93|549.53|551.75|549.35|0
1637656150000|2021-11-23 08:29:10|551.83|549.43|551.93|549.53|551.93|549.53|551.75|549.35|0
1637656160000|2021-11-23 08:29:20|551.75|549.35|551.38|548.98|551.75|549.35|551.38|548.98|0
1637656170000|2021-11-23 08:29:30|551.56|549.16|551.93|549.53|551.93|549.53|551.38|548.98|0
1637656190000|2021-11-23 08:29:50|552.01|549.61|551.74|549.34|552.01|549.61|551.74|549.34|0
1637656200000|2021-11-23 08:30:00|551.38|548.98|549.94|547.54|551.38|548.98|549.49|547.09|0
1637656210000|2021-11-23 08:30:10|549.76|547.36|549.76|547.36|549.76|547.36|549.58|547.18|0
1637656220000|2021-11-23 08:30:20|550.3|547.9|550.84|548.44|550.84|548.44|550.12|547.72|0
1637656230000|2021-11-23 08:30:30|550.66|548.26|550.84|548.44|550.84|548.44|550.48|548.08|0
1637656240000|2021-11-23 08:30:40|550.3|547.9|550.39|547.99|550.39|547.99|550.12|547.72|0
1637656250000|2021-11-23 08:30:50|550.12|547.72|549.94|547.54|550.3|547.9|549.94|547.54|0
1637656260000|2021-11-23 08:31:00|549.4|547|546.83|544.43|549.4|547|546.73|544.33|0
1637656270000|2021-11-23 08:31:10|546.65|544.25|546.47|544.07|546.65|544.25|546.47|544.07|0
1637656280000|2021-11-23 08:31:20|546.37|543.97|546.69|544.29|546.69|544.29|546.11|543.71|0
1637656290000|2021-11-23 08:31:30|546.51|544.11|546.69|544.29|546.69|544.29|546.51|544.11|0
1637656300000|2021-11-23 08:31:40|546.87|544.47|547.32|544.92|547.41|545.01|546.87|544.47|0
1637656310000|2021-11-23 08:31:50|547.41|545.01|546.96|544.56|547.41|545.01|546.96|544.56|0
1637656320000|2021-11-23 08:32:00|547.23|544.83|548.94|546.54|548.94|546.54|547.23|544.83|0
1637656330000|2021-11-23 08:32:10|549.12|546.72|548.76|546.36|549.31|546.91|548.76|546.36|0
1637656340000|2021-11-23 08:32:20|548.94|546.54|548.94|546.54|549.12|546.72|548.76|546.36|0
1637656350000|2021-11-23 08:32:30|548.76|546.36|548.76|546.36|548.76|546.36|548.67|546.27|0
1637656360000|2021-11-23 08:32:40|548.94|546.54|549.12|546.72|549.12|546.72|548.94|546.54|0
1637656370000|2021-11-23 08:32:50|549.49|547.09|549.75|547.35|549.75|547.35|549.49|547.09|0
1637656380000|2021-11-23 08:33:00|549.85|547.45|550.03|547.63|550.03|547.63|549.39|546.99|0
1637656390000|2021-11-23 08:33:10|550.21|547.81|551.2|548.8|551.38|548.98|550.21|547.81|0
1637656400000|2021-11-23 08:33:20|551.38|548.98|551.74|549.34|551.74|549.34|551.38|548.98|0
1637656410000|2021-11-23 08:33:30|552.1|549.7|551.74|549.34|552.1|549.7|551.74|549.34|0
1637656420000|2021-11-23 08:33:40|551.65|549.25|551.74|549.34|551.74|549.34|551.65|549.25|0
1637656430000|2021-11-23 08:33:50|551.56|549.16|551.92|549.52|551.92|549.52|551.56|549.16|0
1637656440000|2021-11-23 08:34:00|552.1|549.7|552.1|549.7|552.28|549.88|552.01|549.61|0
1637656450000|2021-11-23 08:34:10|551.56|549.16|551.38|548.98|551.56|549.16|551.38|548.98|0
1637656460000|2021-11-23 08:34:20|551.56|549.16|552.28|549.88|552.28|549.88|551.56|549.16|0
1637656470000|2021-11-23 08:34:30|551.92|549.52|552.01|549.61|552.01|549.61|551.92|549.52|0
1637656480000|2021-11-23 08:34:40|551.92|549.52|553|550.6|553|550.6|551.92|549.52|0
1637656490000|2021-11-23 08:34:50|553.18|550.78|552.64|550.24|553.18|550.78|552.64|550.24|0
1637656500000|2021-11-23 08:35:00|552.82|550.42|553|550.6|553|550.6|552.82|550.42|0
1637656510000|2021-11-23 08:35:10|553.36|550.96|553.54|551.14|553.9|551.5|553.36|550.96|0
1637656520000|2021-11-23 08:35:20|553.36|550.96|553.72|551.32|553.72|551.32|553.36|550.96|0
1637656530000|2021-11-23 08:35:30|554.08|551.68|553.9|551.5|554.26|551.86|553.9|551.5|0
1637656540000|2021-11-23 08:35:40|553.72|551.32|554.81|552.41|554.81|552.41|553.72|551.32|0
1637656550000|2021-11-23 08:35:50|554.63|552.23|554.99|552.59|554.99|552.59|554.63|552.23|0
1637656560000|2021-11-23 08:36:00|554.63|552.23|555.17|552.77|555.17|552.77|554.63|552.23|0
1637656570000|2021-11-23 08:36:10|555.53|553.13|555.89|553.49|555.89|553.49|555.35|552.95|0
1637656580000|2021-11-23 08:36:20|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1637656590000|2021-11-23 08:36:30|555.53|553.13|555.17|552.77|555.53|553.13|555.17|552.77|0
1637656600000|2021-11-23 08:36:40|554.81|552.41|554.26|551.86|554.81|552.41|554.26|551.86|0
1637656610000|2021-11-23 08:36:50|554.44|552.04|554.26|551.86|554.44|552.04|554.26|551.86|0
1637656620000|2021-11-23 08:37:00|553.9|551.5|553.36|550.96|553.9|551.5|553.36|550.96|0
1637656630000|2021-11-23 08:37:10|553.54|551.14|553.36|550.96|553.54|551.14|553.36|550.96|0
1637656640000|2021-11-23 08:37:20|553.54|551.14|553.54|551.14|553.54|551.14|553.18|550.78|0
1637656650000|2021-11-23 08:37:30|553.36|550.96|553.9|551.5|553.9|551.5|553.36|550.96|0
1637656660000|2021-11-23 08:37:40|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1637656670000|2021-11-23 08:37:50|553.54|551.14|553.36|550.96|553.54|551.14|553.27|550.87|0
1637656680000|2021-11-23 08:38:00|553|550.6|553.18|550.78|553.18|550.78|553|550.6|0
1637656690000|2021-11-23 08:38:10|553|550.6|553|550.6|553.18|550.78|553|550.6|0
1637656700000|2021-11-23 08:38:20|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1637656710000|2021-11-23 08:38:30|552.82|550.42|552.64|550.24|552.82|550.42|552.64|550.24|0
1637656720000|2021-11-23 08:38:40|552.82|550.42|552.82|550.42|552.82|550.42|552.72|550.32|0
1637656730000|2021-11-23 08:38:50|552.64|550.24|552.64|550.24|552.82|550.42|552.64|550.24|0
1637656740000|2021-11-23 08:39:00|552.82|550.42|553|550.6|553|550.6|552.72|550.32|0
1637656750000|2021-11-23 08:39:10|553.36|550.96|553.72|551.32|553.9|551.5|553.36|550.96|0
1637656760000|2021-11-23 08:39:20|553.9|551.5|553.9|551.5|554.08|551.68|553.9|551.5|0
1637656770000|2021-11-23 08:39:30|553.72|551.32|553.9|551.5|553.9|551.5|553.72|551.32|0
1637656780000|2021-11-23 08:39:40|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1637656790000|2021-11-23 08:39:50|553.54|551.14|554.26|551.86|554.26|551.86|553.54|551.14|0
1637656800000|2021-11-23 08:40:00|554.08|551.68|553.36|550.96|554.08|551.68|553.36|550.96|0
1637656810000|2021-11-23 08:40:10|553.18|550.78|553.27|550.87|553.36|550.96|553.18|550.78|0
1637656820000|2021-11-23 08:40:20|553|550.6|553|550.6|553.09|550.69|553|550.6|0
1637656830000|2021-11-23 08:40:30|553.18|550.78|553.18|550.78|553.18|550.78|553|550.6|0
1637656840000|2021-11-23 08:40:40|553|550.6|553.08|550.68|553.18|550.78|553|550.6|0
1637656850000|2021-11-23 08:40:50|553.18|550.78|553.72|551.32|553.72|551.32|553.18|550.78|0
1637656860000|2021-11-23 08:41:00|553.36|550.96|553.36|550.96|553.36|550.96|553.18|550.78|0
1637656870000|2021-11-23 08:41:10|553.27|550.87|553|550.6|553.27|550.87|553|550.6|0
1637656880000|2021-11-23 08:41:20|553.08|550.68|553.18|550.78|553.18|550.78|553|550.6|0
1637656890000|2021-11-23 08:41:30|553.36|550.96|552.64|550.24|553.36|550.96|552.64|550.24|0
1637656900000|2021-11-23 08:41:40|552.28|549.88|552.46|550.06|552.46|550.06|552.28|549.88|0
1637656910000|2021-11-23 08:41:50|552.28|549.88|552.46|550.06|552.46|550.06|552.28|549.88|0
1637656920000|2021-11-23 08:42:00|552.64|550.24|552.46|550.06|553|550.6|552.46|550.06|0
1637656930000|2021-11-23 08:42:10|552.54|550.14|552.28|549.88|552.54|550.14|552.28|549.88|0
1637656940000|2021-11-23 08:42:20|552.46|550.06|552.64|550.24|552.64|550.24|552.46|550.06|0
1637656950000|2021-11-23 08:42:30|552.46|550.06|552.46|550.06|552.64|550.24|552.46|550.06|0
1637656960000|2021-11-23 08:42:40|552.82|550.42|552.82|550.42|552.82|550.42|552.64|550.24|0
1637656970000|2021-11-23 08:42:50|553|550.6|552.82|550.42|553|550.6|552.82|550.42|0
1637656980000|2021-11-23 08:43:00|552.64|550.24|552.1|549.7|552.64|550.24|552.1|549.7|0
1637656990000|2021-11-23 08:43:10|552.46|550.06|552.28|549.88|552.46|550.06|552.28|549.88|0
1637657000000|2021-11-23 08:43:20|552.46|550.06|552.18|549.78|552.46|550.06|552.18|549.78|0
1637657010000|2021-11-23 08:43:30|552.28|549.88|552.46|550.06|552.46|550.06|552.28|549.88|0
1637657020000|2021-11-23 08:43:40|552.64|550.24|553|550.6|553|550.6|552.64|550.24|0
1637657030000|2021-11-23 08:43:50|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1637657040000|2021-11-23 08:44:00|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1637657050000|2021-11-23 08:44:10|553.36|550.96|553.54|551.14|553.72|551.32|553.36|550.96|0
1637657060000|2021-11-23 08:44:20|553.36|550.96|553.72|551.32|553.9|551.5|553.36|550.96|0
1637657070000|2021-11-23 08:44:30|554.08|551.68|553.72|551.32|554.08|551.68|553.72|551.32|0
1637657080000|2021-11-23 08:44:40|553.9|551.5|553.9|551.5|554.08|551.68|553.9|551.5|0
1637657090000|2021-11-23 08:44:50|554.08|551.68|554.44|552.04|554.44|552.04|554.08|551.68|0
1637657100000|2021-11-23 08:45:00|554.08|551.68|553.9|551.5|554.08|551.68|553.9|551.5|0
1637657110000|2021-11-23 08:45:10|554.26|551.86|554.44|552.04|554.44|552.04|554.26|551.86|0
1637657120000|2021-11-23 08:45:20|554.35|551.95|554.26|551.86|554.44|552.04|554.26|551.86|0
1637657130000|2021-11-23 08:45:30|554.62|552.22|554.53|552.13|554.8|552.4|554.53|552.13|0
1637657140000|2021-11-23 08:45:40|554.8|552.4|554.98|552.58|554.98|552.58|554.8|552.4|0
1637657150000|2021-11-23 08:45:50|554.8|552.4|554.8|552.4|554.98|552.58|554.8|552.4|0
1637657160000|2021-11-23 08:46:00|554.71|552.31|554.8|552.4|554.8|552.4|554.44|552.04|0
1637657170000|2021-11-23 08:46:10|554.98|552.58|555.34|552.94|555.34|552.94|554.98|552.58|0
1637657180000|2021-11-23 08:46:20|555.07|552.67|554.8|552.4|555.07|552.67|554.8|552.4|0
1637657190000|2021-11-23 08:46:30|554.62|552.22|554.26|551.86|554.62|552.22|554.26|551.86|0
1637657200000|2021-11-23 08:46:40|554.08|551.68|553.72|551.32|554.08|551.68|553.72|551.32|0
1637657210000|2021-11-23 08:46:50|553.54|551.14|553.36|550.96|553.54|551.14|553.36|550.96|0
1637657220000|2021-11-23 08:47:00|553.54|551.14|553.9|551.5|553.9|551.5|553.54|551.14|0
1637657230000|2021-11-23 08:47:10|553.72|551.32|553.18|550.78|553.72|551.32|553.18|550.78|0
1637657240000|2021-11-23 08:47:20|553.36|550.96|553.54|551.14|553.54|551.14|553.36|550.96|0
1637657250000|2021-11-23 08:47:30|553.72|551.32|553.44|551.04|553.72|551.32|553.44|551.04|0
1637657260000|2021-11-23 08:47:40|553.54|551.14|553.36|550.96|553.72|551.32|553.36|550.96|0
1637657270000|2021-11-23 08:47:50|553.54|551.14|552.81|550.41|553.54|551.14|552.81|550.41|0
1637657280000|2021-11-23 08:48:00|552.9|550.5|552.81|550.41|552.9|550.5|552.81|550.41|0
1637657290000|2021-11-23 08:48:10|552.99|550.59|552.63|550.23|552.99|550.59|552.63|550.23|0
1637657300000|2021-11-23 08:48:20|552.54|550.14|552.27|549.87|552.54|550.14|552.27|549.87|0
1637657310000|2021-11-23 08:48:30|551.91|549.51|552.09|549.69|552.09|549.69|551.91|549.51|0
1637657320000|2021-11-23 08:48:40|551.91|549.51|551.91|549.51|551.91|549.51|551.73|549.33|0
1637657330000|2021-11-23 08:48:50|551.55|549.15|551.55|549.15|551.55|549.15|551.37|548.97|0
1637657340000|2021-11-23 08:49:00|551.64|549.24|551.37|548.97|551.64|549.24|551.19|548.79|0
1637657350000|2021-11-23 08:49:10|551.19|548.79|551.19|548.79|551.37|548.97|551.19|548.79|0
1637657370000|2021-11-23 08:49:30|551.37|548.97|551.37|548.97|551.55|549.15|551.37|548.97|0
1637657380000|2021-11-23 08:49:40|551.55|549.15|551.55|549.15|551.55|549.15|551.37|548.97|0
1637657390000|2021-11-23 08:49:50|551.73|549.33|551.73|549.33|551.73|549.33|551.55|549.15|0
1637657400000|2021-11-23 08:50:00|551.82|549.42|551.73|549.33|551.82|549.42|551.73|549.33|0
1637657410000|2021-11-23 08:50:10|551.91|549.51|552.63|550.23|552.81|550.41|551.91|549.51|0
1637657420000|2021-11-23 08:50:20|552.54|550.14|553.17|550.77|553.17|550.77|552.54|550.14|0
1637657430000|2021-11-23 08:50:30|553.26|550.86|553.35|550.95|553.35|550.95|553.17|550.77|0
1637657440000|2021-11-23 08:50:40|553.54|551.14|553.9|551.5|553.9|551.5|553.54|551.14|0
1637657450000|2021-11-23 08:50:50|554.08|551.68|553.53|551.13|554.08|551.68|553.53|551.13|0
1637657460000|2021-11-23 08:51:00|553.72|551.32|553.9|551.5|553.9|551.5|553.72|551.32|0
1637657470000|2021-11-23 08:51:10|553.72|551.32|554.08|551.68|554.08|551.68|553.72|551.32|0
1637657480000|2021-11-23 08:51:20|554.26|551.86|553.9|551.5|554.44|552.04|553.9|551.5|0
1637657490000|2021-11-23 08:51:30|553.53|551.13|553.17|550.77|553.53|551.13|553.17|550.77|0
1637657500000|2021-11-23 08:51:40|553.35|550.95|553.8|551.4|553.8|551.4|553.26|550.86|0
1637657510000|2021-11-23 08:51:50|553.9|551.5|554.34|551.94|554.34|551.94|553.9|551.5|0
1637657520000|2021-11-23 08:52:00|554.26|551.86|553.8|551.4|554.26|551.86|553.8|551.4|0
1637657530000|2021-11-23 08:52:10|553.71|551.31|553.35|550.95|553.71|551.31|553.35|550.95|0
1637657540000|2021-11-23 08:52:20|553.26|550.86|553.17|550.77|553.26|550.86|553.17|550.77|0
1637657550000|2021-11-23 08:52:30|552.99|550.59|553.17|550.77|553.17|550.77|552.9|550.5|0
1637657560000|2021-11-23 08:52:40|553.08|550.68|552.99|550.59|553.08|550.68|552.99|550.59|0
1637657570000|2021-11-23 08:52:50|553.17|550.77|553.35|550.95|553.35|550.95|553.17|550.77|0
1637657580000|2021-11-23 08:53:00|553.17|550.77|553.71|551.31|553.71|551.31|553.17|550.77|0
1637657590000|2021-11-23 08:53:10|553.9|551.5|554.08|551.68|554.08|551.68|553.9|551.5|0
1637657600000|2021-11-23 08:53:20|553.98|551.58|554.26|551.86|554.26|551.86|553.98|551.58|0
1637657610000|2021-11-23 08:53:30|554.44|552.04|554.26|551.86|554.62|552.22|554.26|551.86|0
1637657620000|2021-11-23 08:53:40|554.44|552.04|554.26|551.86|554.44|552.04|554.26|551.86|0
1637657630000|2021-11-23 08:53:50|553.71|551.31|554.54|552.14|554.54|552.14|553.71|551.31|0
1637657640000|2021-11-23 08:54:00|554.9|552.5|553.11|550.71|555.27|552.87|553.11|550.71|0
1637657650000|2021-11-23 08:54:10|552.74|550.34|553.83|551.43|553.83|551.43|552.74|550.34|0
1637657660000|2021-11-23 08:54:20|554.19|551.79|554.55|552.15|554.55|552.15|554.01|551.61|0
1637657670000|2021-11-23 08:54:30|554.19|551.79|554.37|551.97|554.37|551.97|554.19|551.79|0
1637657680000|2021-11-23 08:54:40|554.28|551.88|555.54|553.14|555.54|553.14|554.19|551.79|0
1637657690000|2021-11-23 08:54:50|555.36|552.96|555.36|552.96|555.36|552.96|555.36|552.96|0
1637657700000|2021-11-23 08:55:00|555.54|553.14|554.46|552.06|555.54|553.14|554.46|552.06|0
1637657710000|2021-11-23 08:55:10|554.28|551.88|554.27|551.87|554.28|551.88|554.27|551.87|0
1637657720000|2021-11-23 08:55:20|553.91|551.51|554.09|551.69|554.09|551.69|553.91|551.51|0
1637657730000|2021-11-23 08:55:30|554|551.6|554.27|551.87|554.27|551.87|553.91|551.51|0
1637657740000|2021-11-23 08:55:40|554.09|551.69|554.46|552.06|554.46|552.06|553.91|551.51|0
1637657750000|2021-11-23 08:55:50|554.82|552.42|555.27|552.87|555.27|552.87|554.82|552.42|0
1637657760000|2021-11-23 08:56:00|555.36|552.96|555.36|552.96|555.54|553.14|555.36|552.96|0
1637657770000|2021-11-23 08:56:10|555.63|553.23|555.54|553.14|555.63|553.23|555.54|553.14|0
1637657780000|2021-11-23 08:56:20|555.18|552.78|555.18|552.78|555.36|552.96|555.18|552.78|0
1637657790000|2021-11-23 08:56:30|555.36|552.96|555.54|553.14|555.54|553.14|555.36|552.96|0
1637657800000|2021-11-23 08:56:40|555.36|552.96|555.27|552.87|555.36|552.96|555.27|552.87|0
1637657810000|2021-11-23 08:56:50|555|552.6|554.64|552.24|555|552.6|554.64|552.24|0
1637657820000|2021-11-23 08:57:00|554.45|552.05|554.54|552.14|554.54|552.14|554.45|552.05|0
1637657830000|2021-11-23 08:57:10|554.45|552.05|554.82|552.42|554.82|552.42|554.45|552.05|0
1637657840000|2021-11-23 08:57:20|554.9|552.5|554.82|552.42|554.9|552.5|554.82|552.42|0
1637657850000|2021-11-23 08:57:30|554.64|552.24|554.64|552.24|554.82|552.42|554.64|552.24|0
1637657860000|2021-11-23 08:57:40|554.45|552.05|554.45|552.05|554.64|552.24|554.45|552.05|0
1637657870000|2021-11-23 08:57:50|554.64|552.24|554.72|552.32|554.72|552.32|554.64|552.24|0
1637657880000|2021-11-23 08:58:00|554.64|552.24|555.18|552.78|555.18|552.78|554.64|552.24|0
1637657890000|2021-11-23 08:58:10|555|552.6|555.18|552.78|555.18|552.78|555|552.6|0
1637657900000|2021-11-23 08:58:20|555|552.6|555.18|552.78|555.18|552.78|555|552.6|0
1637657910000|2021-11-23 08:58:30|554.82|552.42|555.18|552.78|555.18|552.78|554.82|552.42|0
1637657920000|2021-11-23 08:58:40|555|552.6|555|552.6|555|552.6|554.9|552.5|0
1637657930000|2021-11-23 08:58:50|555.54|553.14|555.9|553.5|555.9|553.5|555.54|553.14|0
1637657940000|2021-11-23 08:59:00|556.08|553.68|555.9|553.5|556.08|553.68|555.9|553.5|0
1637657950000|2021-11-23 08:59:10|556.17|553.77|556.26|553.86|556.26|553.86|556.08|553.68|0
1637657960000|2021-11-23 08:59:20|556.44|554.04|556.26|553.86|556.44|554.04|556.26|553.86|0
1637657970000|2021-11-23 08:59:30|556.62|554.22|556.44|554.04|556.62|554.22|556.44|554.04|0
1637657980000|2021-11-23 08:59:40|556.26|553.86|556.81|554.41|556.81|554.41|556.26|553.86|0
1637657990000|2021-11-23 08:59:50|556.62|554.22|556.71|554.31|556.71|554.31|556.62|554.22|0
1637658000000|2021-11-23 09:00:00|556.62|554.22|557.07|554.67|557.35|554.95|556.62|554.22|0
1637658010000|2021-11-23 09:00:10|557.53|555.13|557.71|555.31|557.71|555.31|557.53|555.13|0
1637658020000|2021-11-23 09:00:20|558.07|555.67|557.71|555.31|558.07|555.67|557.71|555.31|0
1637658030000|2021-11-23 09:00:30|557.89|555.49|557.98|555.58|558.44|556.04|557.89|555.49|0
1637658040000|2021-11-23 09:00:40|558.25|555.85|558.44|556.04|558.62|556.22|558.25|555.85|0
1637658050000|2021-11-23 09:00:50|558.07|555.67|557.35|554.95|558.07|555.67|557.35|554.95|0
1637658060000|2021-11-23 09:01:00|557.53|555.13|556.99|554.59|557.53|555.13|556.99|554.59|0
1637658070000|2021-11-23 09:01:10|557.17|554.77|556.44|554.04|557.17|554.77|556.44|554.04|0
1637658080000|2021-11-23 09:01:20|556.62|554.22|556.8|554.4|556.8|554.4|556.62|554.22|0
1637658090000|2021-11-23 09:01:30|556.99|554.59|556.99|554.59|557.25|554.85|556.99|554.59|0
1637658100000|2021-11-23 09:01:40|556.8|554.4|556.8|554.4|556.8|554.4|556.44|554.04|0
1637658110000|2021-11-23 09:01:50|557.17|554.77|556.8|554.4|557.17|554.77|556.8|554.4|0
1637658120000|2021-11-23 09:02:00|556.62|554.22|556.26|553.86|556.8|554.4|556.26|553.86|0
1637658130000|2021-11-23 09:02:10|556.17|553.77|556.62|554.22|556.8|554.4|556.17|553.77|0
1637658140000|2021-11-23 09:02:20|556.53|554.13|556.53|554.13|556.53|554.13|556.53|554.13|0
1637658150000|2021-11-23 09:02:30|556.99|554.59|556.62|554.22|556.99|554.59|556.62|554.22|0
1637658160000|2021-11-23 09:02:40|556.26|553.86|556.26|553.86|556.26|553.86|556.26|553.86|0
1637658170000|2021-11-23 09:02:50|556.17|553.77|556.62|554.22|556.62|554.22|556.17|553.77|0
1637658180000|2021-11-23 09:03:00|556.44|554.04|556.44|554.04|556.62|554.22|556.35|553.95|0
1637658190000|2021-11-23 09:03:10|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1637658200000|2021-11-23 09:03:20|556.44|554.04|556.44|554.04|556.44|554.04|556.26|553.86|0
1637658210000|2021-11-23 09:03:30|556.26|553.86|556.35|553.95|556.44|554.04|556.26|553.86|0
1637658220000|2021-11-23 09:03:40|556.17|553.77|555.72|553.32|556.26|553.86|555.72|553.32|0
1637658230000|2021-11-23 09:03:50|555.9|553.5|555.72|553.32|555.9|553.5|555.72|553.32|0
1637658240000|2021-11-23 09:04:00|555.54|553.14|555.62|553.22|555.9|553.5|555.36|552.96|0
1637658250000|2021-11-23 09:04:10|555.54|553.14|555.62|553.22|555.72|553.32|555.54|553.14|0
1637658260000|2021-11-23 09:04:20|555.54|553.14|555.54|553.14|555.62|553.22|555.54|553.14|0
1637658270000|2021-11-23 09:04:30|555.44|553.04|555.54|553.14|555.54|553.14|555.36|552.96|0
1637658280000|2021-11-23 09:04:40|555.36|552.96|555.54|553.14|555.54|553.14|555.26|552.86|0
1637658300000|2021-11-23 09:05:00|555.26|552.86|555.54|553.14|555.54|553.14|555.17|552.77|0
1637658310000|2021-11-23 09:05:10|555.72|553.32|555.72|553.32|555.9|553.5|555.72|553.32|0
1637658320000|2021-11-23 09:05:20|555.62|553.22|555.72|553.32|555.72|553.32|555.54|553.14|0
1637658330000|2021-11-23 09:05:30|555.9|553.5|555.72|553.32|555.9|553.5|555.72|553.32|0
1637658340000|2021-11-23 09:05:40|555.9|553.5|555.44|553.04|555.9|553.5|555.44|553.04|0
1637658350000|2021-11-23 09:05:50|555.54|553.14|555.17|552.77|555.54|553.14|555.17|552.77|0
1637658360000|2021-11-23 09:06:00|555.08|552.68|555.17|552.77|555.17|552.77|554.99|552.59|0
1637658370000|2021-11-23 09:06:10|555.35|552.95|555.17|552.77|555.35|552.95|555.17|552.77|0
1637658380000|2021-11-23 09:06:20|555.35|552.95|554.9|552.5|555.35|552.95|554.9|552.5|0
1637658390000|2021-11-23 09:06:30|554.99|552.59|555.08|552.68|555.17|552.77|554.99|552.59|0
1637658400000|2021-11-23 09:06:40|555.17|552.77|555.08|552.68|555.17|552.77|555.08|552.68|0
1637658410000|2021-11-23 09:06:50|554.99|552.59|555.08|552.68|555.08|552.68|554.99|552.59|0
1637658420000|2021-11-23 09:07:00|555.17|552.77|554.81|552.41|555.17|552.77|554.63|552.23|0
1637658430000|2021-11-23 09:07:10|554.9|552.5|554.81|552.41|554.9|552.5|554.63|552.23|0
1637658440000|2021-11-23 09:07:20|554.72|552.32|554.81|552.41|554.81|552.41|554.63|552.23|0
1637658450000|2021-11-23 09:07:30|554.9|552.5|554.81|552.41|554.9|552.5|554.81|552.41|0
1637658460000|2021-11-23 09:07:40|554.63|552.23|554.09|551.69|554.63|552.23|554.09|551.69|0
1637658470000|2021-11-23 09:07:50|554.45|552.05|554.18|551.78|554.45|552.05|554.18|551.78|0
1637658480000|2021-11-23 09:08:00|554.27|551.87|554.18|551.78|554.27|551.87|554.09|551.69|0
1637658490000|2021-11-23 09:08:10|554.27|551.87|554.81|552.41|554.81|552.41|554.27|551.87|0
1637658500000|2021-11-23 09:08:20|554.99|552.59|554.63|552.23|554.99|552.59|554.63|552.23|0
1637658510000|2021-11-23 09:08:30|554.81|552.41|554.45|552.05|554.81|552.41|554.45|552.05|0
1637658520000|2021-11-23 09:08:40|554.27|551.87|554.27|551.87|554.45|552.05|554.27|551.87|0
1637658530000|2021-11-23 09:08:50|554.09|551.69|554.27|551.87|554.27|551.87|554.09|551.69|0
1637658540000|2021-11-23 09:09:00|554.45|552.05|554.27|551.87|554.45|552.05|554.27|551.87|0
1637658550000|2021-11-23 09:09:10|554.63|552.23|554.45|552.05|554.63|552.23|554.45|552.05|0
1637658560000|2021-11-23 09:09:20|554.63|552.23|554.63|552.23|554.81|552.41|554.54|552.14|0
1637658570000|2021-11-23 09:09:30|554.72|552.32|554.63|552.23|554.72|552.32|554.63|552.23|0
1637658580000|2021-11-23 09:09:40|554.54|552.14|554.45|552.05|554.63|552.23|554.45|552.05|0
1637658590000|2021-11-23 09:09:50|554.54|552.14|554.45|552.05|554.54|552.14|554.45|552.05|0
1637658600000|2021-11-23 09:10:00|554.63|552.23|554.17|551.77|554.63|552.23|554.17|551.77|0
1637658610000|2021-11-23 09:10:10|554.27|551.87|554.45|552.05|554.63|552.23|554.27|551.87|0
1637658620000|2021-11-23 09:10:20|554.27|551.87|554.17|551.77|554.27|551.87|554.17|551.77|0
1637658630000|2021-11-23 09:10:30|554.27|551.87|554.45|552.05|554.45|552.05|554.27|551.87|0
1637658640000|2021-11-23 09:10:40|554.27|551.87|554.45|552.05|554.45|552.05|554.27|551.87|0
1637658650000|2021-11-23 09:10:50|554.54|552.14|554.09|551.69|554.54|552.14|554.09|551.69|0
1637658660000|2021-11-23 09:11:00|554.17|551.77|554.09|551.69|554.17|551.77|554.09|551.69|0
1637658670000|2021-11-23 09:11:10|553.91|551.51|553.63|551.23|553.91|551.51|553.63|551.23|0
1637658680000|2021-11-23 09:11:20|553.54|551.14|553.54|551.14|553.91|551.51|553.54|551.14|0
1637658690000|2021-11-23 09:11:30|553.73|551.33|553.73|551.33|553.73|551.33|553.54|551.14|0
1637658700000|2021-11-23 09:11:40|553.91|551.51|553.91|551.51|553.91|551.51|553.73|551.33|0
1637658710000|2021-11-23 09:11:50|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1637658720000|2021-11-23 09:12:00|554.27|551.87|553.91|551.51|554.27|551.87|553.91|551.51|0
1637658730000|2021-11-23 09:12:10|553.73|551.33|553.72|551.32|553.91|551.51|553.72|551.32|0
1637658740000|2021-11-23 09:12:20|553.91|551.51|553.91|551.51|553.91|551.51|553.54|551.14|0
1637658750000|2021-11-23 09:12:30|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1637658760000|2021-11-23 09:12:40|553.54|551.14|553.63|551.23|553.63|551.23|553.54|551.14|0
1637658770000|2021-11-23 09:12:50|554.09|551.69|554.09|551.69|554.09|551.69|553.99|551.59|0
1637658780000|2021-11-23 09:13:00|553.99|551.59|553.72|551.32|553.99|551.59|553.72|551.32|0
1637658790000|2021-11-23 09:13:10|553.54|551.14|553.36|550.96|553.72|551.32|553.36|550.96|0
1637658800000|2021-11-23 09:13:20|553.63|551.23|553.91|551.51|553.91|551.51|553.63|551.23|0
1637658810000|2021-11-23 09:13:30|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1637658820000|2021-11-23 09:13:40|554.09|551.69|554.27|551.87|554.27|551.87|554.09|551.69|0
1637658830000|2021-11-23 09:13:50|554.17|551.77|554.45|552.05|554.45|552.05|554.17|551.77|0
1637658840000|2021-11-23 09:14:00|554.63|552.23|554.81|552.41|554.99|552.59|554.63|552.23|0
1637658850000|2021-11-23 09:14:10|554.45|552.05|554.45|552.05|554.45|552.05|554.27|551.87|0
1637658860000|2021-11-23 09:14:20|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1637658870000|2021-11-23 09:14:30|554.53|552.13|554.63|552.23|554.63|552.23|554.45|552.05|0
1637658880000|2021-11-23 09:14:40|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1637658890000|2021-11-23 09:14:50|554.63|552.23|555.35|552.95|555.35|552.95|554.63|552.23|0
1637658900000|2021-11-23 09:15:00|555.17|552.77|555.53|553.13|555.53|553.13|555.17|552.77|0
1637658910000|2021-11-23 09:15:10|554.81|552.41|554.81|552.41|554.81|552.41|554.27|551.87|0
1637658920000|2021-11-23 09:15:20|554.71|552.31|554.63|552.23|554.71|552.31|554.45|552.05|0
1637658930000|2021-11-23 09:15:30|554.53|552.13|554.63|552.23|554.63|552.23|554.53|552.13|0
1637658940000|2021-11-23 09:15:40|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1637658950000|2021-11-23 09:15:50|555.35|552.95|555.26|552.86|555.35|552.95|555.26|552.86|0
1637658960000|2021-11-23 09:16:00|555.17|552.77|555.53|553.13|555.53|553.13|555.17|552.77|0
1637658970000|2021-11-23 09:16:10|555.44|553.04|555.35|552.95|555.44|553.04|555.35|552.95|0
1637658980000|2021-11-23 09:16:20|555.53|553.13|555.89|553.49|555.89|553.49|555.35|552.95|0
1637658990000|2021-11-23 09:16:30|556.07|553.67|556.07|553.67|556.07|553.67|556.07|553.67|0
1637659000000|2021-11-23 09:16:40|556.25|553.85|556.8|554.4|556.8|554.4|556.25|553.85|0
1637659010000|2021-11-23 09:16:50|556.62|554.22|556.44|554.04|556.62|554.22|556.44|554.04|0
1637659020000|2021-11-23 09:17:00|556.25|553.85|556.62|554.22|556.62|554.22|556.25|553.85|0
1637659030000|2021-11-23 09:17:10|556.44|554.04|556.7|554.3|556.8|554.4|556.44|554.04|0
1637659040000|2021-11-23 09:17:20|556.98|554.58|557.43|555.03|557.43|555.03|556.98|554.58|0
1637659050000|2021-11-23 09:17:30|557.52|555.12|557.52|555.12|557.7|555.3|557.52|555.12|0
1637659060000|2021-11-23 09:17:40|557.88|555.48|557.88|555.48|557.88|555.48|557.7|555.3|0
1637659070000|2021-11-23 09:17:50|558.07|555.67|558.07|555.67|558.25|555.85|558.07|555.67|0
1637659080000|2021-11-23 09:18:00|557.88|555.48|558.25|555.85|558.25|555.85|557.88|555.48|0
1637659090000|2021-11-23 09:18:10|558.15|555.75|558.07|555.67|558.25|555.85|558.07|555.67|0
1637659100000|2021-11-23 09:18:20|558.25|555.85|558.43|556.03|558.43|556.03|558.25|555.85|0
1637659110000|2021-11-23 09:18:30|558.61|556.21|558.43|556.03|558.61|556.21|558.25|555.85|0
1637659120000|2021-11-23 09:18:40|558.51|556.11|558.43|556.03|558.51|556.11|558.25|555.85|0
1637659130000|2021-11-23 09:18:50|558.33|555.93|558.43|556.03|558.43|556.03|558.25|555.85|0
1637659140000|2021-11-23 09:19:00|558.25|555.85|557.7|555.3|558.25|555.85|557.7|555.3|0
1637659150000|2021-11-23 09:19:10|557.97|555.57|557.7|555.3|557.97|555.57|557.7|555.3|0
1637659160000|2021-11-23 09:19:20|557.16|554.76|556.98|554.58|557.34|554.94|556.98|554.58|0
1637659170000|2021-11-23 09:19:30|557.25|554.85|557.52|555.12|557.52|555.12|557.25|554.85|0
1637659180000|2021-11-23 09:19:40|557.43|555.03|557.43|555.03|557.52|555.12|557.34|554.94|0
1637659190000|2021-11-23 09:19:50|557.52|555.12|557.88|555.48|557.97|555.57|557.52|555.12|0
1637659200000|2021-11-23 09:20:00|557.97|555.57|558.15|555.75|558.15|555.75|557.97|555.57|0
1637659210000|2021-11-23 09:20:10|558.06|555.66|557.34|554.94|558.06|555.66|557.34|554.94|0
1637659220000|2021-11-23 09:20:20|557.7|555.3|557.88|555.48|558.25|555.85|557.7|555.3|0
1637659230000|2021-11-23 09:20:30|558.06|555.66|558.15|555.75|558.15|555.75|558.06|555.66|0
1637659240000|2021-11-23 09:20:40|558.06|555.66|558.61|556.21|558.61|556.21|558.06|555.66|0
1637659250000|2021-11-23 09:20:50|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1637659260000|2021-11-23 09:21:00|558.25|555.85|558.06|555.66|558.43|556.03|558.06|555.66|0
1637659270000|2021-11-23 09:21:10|557.97|555.57|558.06|555.66|558.06|555.66|557.97|555.57|0
1637659280000|2021-11-23 09:21:20|558.25|555.85|558.06|555.66|558.25|555.85|558.06|555.66|0
1637659290000|2021-11-23 09:21:30|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1637659300000|2021-11-23 09:21:40|558.43|556.03|558.61|556.21|558.61|556.21|558.43|556.03|0
1637659310000|2021-11-23 09:21:50|558.69|556.29|558.61|556.21|558.79|556.39|558.61|556.21|0
1637659320000|2021-11-23 09:22:00|558.79|556.39|558.97|556.57|558.97|556.57|558.79|556.39|0
1637659330000|2021-11-23 09:22:10|558.79|556.39|558.79|556.39|558.97|556.57|558.79|556.39|0
1637659340000|2021-11-23 09:22:20|558.97|556.57|559.15|556.75|559.15|556.75|558.97|556.57|0
1637659350000|2021-11-23 09:22:30|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1637659360000|2021-11-23 09:22:40|559.7|557.3|559.7|557.3|559.7|557.3|559.33|556.93|0
1637659370000|2021-11-23 09:22:50|559.51|557.11|559.51|557.11|559.7|557.3|559.51|557.11|0
1637659380000|2021-11-23 09:23:00|559.33|556.93|558.97|556.57|559.33|556.93|558.61|556.21|0
1637659390000|2021-11-23 09:23:10|559.33|556.93|559.7|557.3|559.7|557.3|559.15|556.75|0
1637659400000|2021-11-23 09:23:20|559.51|557.11|559.33|556.93|559.51|557.11|559.33|556.93|0
1637659410000|2021-11-23 09:23:30|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1637659420000|2021-11-23 09:23:40|559.7|557.3|559.88|557.48|559.88|557.48|559.51|557.11|0
1637659430000|2021-11-23 09:23:50|559.7|557.3|559.7|557.3|559.88|557.48|559.7|557.3|0
1637659440000|2021-11-23 09:24:00|559.88|557.48|559.7|557.3|559.88|557.48|559.7|557.3|0
1637659450000|2021-11-23 09:24:10|559.42|557.02|559.51|557.11|559.51|557.11|559.42|557.02|0
1637659460000|2021-11-23 09:24:20|559.42|557.02|559.51|557.11|559.51|557.11|559.42|557.02|0
1637659470000|2021-11-23 09:24:30|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1637659480000|2021-11-23 09:24:40|559.51|557.11|560.24|557.84|560.24|557.84|559.51|557.11|0
1637659490000|2021-11-23 09:24:50|560.06|557.66|560.24|557.84|560.24|557.84|560.06|557.66|0
1637659500000|2021-11-23 09:25:00|560.06|557.66|559.88|557.48|560.06|557.66|559.69|557.29|0
1637659510000|2021-11-23 09:25:10|560.06|557.66|559.69|557.29|560.06|557.66|559.69|557.29|0
1637659520000|2021-11-23 09:25:20|559.51|557.11|559.6|557.2|559.69|557.29|559.51|557.11|0
1637659530000|2021-11-23 09:25:30|559.69|557.29|559.33|556.93|559.69|557.29|559.33|556.93|0
1637659540000|2021-11-23 09:25:40|559.15|556.75|559.33|556.93|559.33|556.93|559.15|556.75|0
1637659550000|2021-11-23 09:25:50|559.15|556.75|558.97|556.57|559.15|556.75|558.97|556.57|0
1637659560000|2021-11-23 09:26:00|559.15|556.75|559.06|556.66|559.15|556.75|558.97|556.57|0
1637659570000|2021-11-23 09:26:10|558.97|556.57|558.61|556.21|558.97|556.57|558.61|556.21|0
1637659580000|2021-11-23 09:26:20|558.42|556.02|558.24|555.84|558.42|556.02|558.24|555.84|0
1637659590000|2021-11-23 09:26:30|558.06|555.66|558.24|555.84|558.24|555.84|558.06|555.66|0
1637659600000|2021-11-23 09:26:40|558.06|555.66|558.61|556.21|558.61|556.21|558.06|555.66|0
1637659610000|2021-11-23 09:26:50|558.42|556.02|558.42|556.02|558.61|556.21|558.42|556.02|0
1637659620000|2021-11-23 09:27:00|558.33|555.93|558.79|556.39|558.79|556.39|558.33|555.93|0
1637659630000|2021-11-23 09:27:10|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1637659640000|2021-11-23 09:27:20|558.87|556.47|558.97|556.57|558.97|556.57|558.87|556.47|0
1637659650000|2021-11-23 09:27:30|559.15|556.75|558.79|556.39|559.15|556.75|558.79|556.39|0
1637659660000|2021-11-23 09:27:40|558.42|556.02|558.15|555.75|558.42|556.02|558.15|555.75|0
1637659670000|2021-11-23 09:27:50|558.06|555.66|557.7|555.3|558.06|555.66|557.7|555.3|0
1637659680000|2021-11-23 09:28:00|557.52|555.12|557.7|555.3|557.7|555.3|557.52|555.12|0
1637659690000|2021-11-23 09:28:10|557.79|555.39|558.06|555.66|558.24|555.84|557.79|555.39|0
1637659700000|2021-11-23 09:28:20|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1637659710000|2021-11-23 09:28:30|558.06|555.66|558.06|555.66|558.06|555.66|557.88|555.48|0
1637659720000|2021-11-23 09:28:40|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1637659730000|2021-11-23 09:28:50|558.06|555.66|558.24|555.84|558.42|556.02|558.06|555.66|0
1637659740000|2021-11-23 09:29:00|557.7|555.3|558.06|555.66|558.06|555.66|557.7|555.3|0
1637659750000|2021-11-23 09:29:10|558.33|555.93|558.42|556.02|558.42|556.02|558.24|555.84|0
1637659760000|2021-11-23 09:29:20|558.24|555.84|558.06|555.66|558.24|555.84|558.06|555.66|0
1637659770000|2021-11-23 09:29:30|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1637659780000|2021-11-23 09:29:40|557.52|555.12|557.88|555.48|557.88|555.48|557.52|555.12|0
1637659790000|2021-11-23 09:29:50|557.7|555.3|557.88|555.48|557.88|555.48|557.7|555.3|0
1637659800000|2021-11-23 09:30:00|557.7|555.3|558.15|555.75|558.15|555.75|557.7|555.3|0
1637659810000|2021-11-23 09:30:10|558.24|555.84|558.42|556.02|558.42|556.02|558.24|555.84|0
1637659820000|2021-11-23 09:30:20|558.24|555.84|558.42|556.02|558.42|556.02|558.24|555.84|0
1637659830000|2021-11-23 09:30:30|558.24|555.84|557.6|555.2|558.24|555.84|557.6|555.2|0
1637659840000|2021-11-23 09:30:40|557.7|555.3|557.88|555.48|558.06|555.66|557.7|555.3|0
1637659850000|2021-11-23 09:30:50|557.7|555.3|557.78|555.38|557.78|555.38|557.7|555.3|0
1637659860000|2021-11-23 09:31:00|557.7|555.3|558.06|555.66|558.06|555.66|557.7|555.3|0
1637659870000|2021-11-23 09:31:10|558.24|555.84|558.42|556.02|558.42|556.02|558.06|555.66|0
1637659880000|2021-11-23 09:31:20|558.6|556.2|558.97|556.57|558.97|556.57|558.6|556.2|0
1637659890000|2021-11-23 09:31:30|558.78|556.38|558.6|556.2|558.78|556.38|558.6|556.2|0
1637659900000|2021-11-23 09:31:40|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1637659910000|2021-11-23 09:31:50|558.24|555.84|558.33|555.93|558.42|556.02|558.24|555.84|0
1637659920000|2021-11-23 09:32:00|557.88|555.48|557.88|555.48|557.88|555.48|557.7|555.3|0
1637659930000|2021-11-23 09:32:10|557.7|555.3|557.6|555.2|557.7|555.3|557.52|555.12|0
1637659940000|2021-11-23 09:32:20|557.33|554.93|557.15|554.75|557.33|554.93|557.15|554.75|0
1637659950000|2021-11-23 09:32:30|556.97|554.57|557.15|554.75|557.15|554.75|556.97|554.57|0
1637659960000|2021-11-23 09:32:40|557.42|555.02|557.33|554.93|557.42|555.02|557.33|554.93|0
1637659970000|2021-11-23 09:32:50|557.24|554.84|557.15|554.75|557.33|554.93|556.97|554.57|0
1637659980000|2021-11-23 09:33:00|557.51|555.11|557.33|554.93|557.51|555.11|557.33|554.93|0
1637659990000|2021-11-23 09:33:10|557.42|555.02|557.15|554.75|557.42|555.02|556.97|554.57|0
1637660000000|2021-11-23 09:33:20|556.97|554.57|556.79|554.39|556.97|554.57|556.79|554.39|0
1637660010000|2021-11-23 09:33:30|556.97|554.57|556.97|554.57|557.15|554.75|556.97|554.57|0
1637660020000|2021-11-23 09:33:40|557.15|554.75|556.97|554.57|557.15|554.75|556.97|554.57|0
1637660030000|2021-11-23 09:33:50|556.79|554.39|556.79|554.39|556.97|554.57|556.79|554.39|0
1637660040000|2021-11-23 09:34:00|556.97|554.57|557.33|554.93|557.51|555.11|556.97|554.57|0
1637660050000|2021-11-23 09:34:10|557.24|554.84|557.15|554.75|557.24|554.84|557.15|554.75|0
1637660060000|2021-11-23 09:34:20|557.7|555.3|557.15|554.75|557.7|555.3|557.15|554.75|0
1637660070000|2021-11-23 09:34:30|557.24|554.84|557.51|555.11|557.51|555.11|557.24|554.84|0
1637660080000|2021-11-23 09:34:40|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1637660090000|2021-11-23 09:34:50|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1637660100000|2021-11-23 09:35:00|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1637660110000|2021-11-23 09:35:10|557.88|555.48|558.06|555.66|558.24|555.84|557.88|555.48|0
1637660120000|2021-11-23 09:35:20|557.88|555.48|557.51|555.11|557.88|555.48|557.51|555.11|0
1637660130000|2021-11-23 09:35:30|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1637660140000|2021-11-23 09:35:40|557.69|555.29|557.88|555.48|557.88|555.48|557.69|555.29|0
1637660150000|2021-11-23 09:35:50|557.69|555.29|557.88|555.48|558.06|555.66|557.69|555.29|0
1637660160000|2021-11-23 09:36:00|557.69|555.29|557.78|555.38|557.78|555.38|557.69|555.29|0
1637660170000|2021-11-23 09:36:10|557.69|555.29|558.06|555.66|558.06|555.66|557.69|555.29|0
1637660180000|2021-11-23 09:36:20|557.88|555.48|557.69|555.29|557.88|555.48|557.69|555.29|0
1637660190000|2021-11-23 09:36:30|557.88|555.48|558.06|555.66|558.06|555.66|557.88|555.48|0
1637660200000|2021-11-23 09:36:40|557.96|555.56|558.06|555.66|558.06|555.66|557.78|555.38|0
1637660210000|2021-11-23 09:36:50|557.88|555.48|557.96|555.56|558.06|555.66|557.88|555.48|0
1637660220000|2021-11-23 09:37:00|558.42|556.02|558.42|556.02|558.42|556.02|558.24|555.84|0
1637660230000|2021-11-23 09:37:10|558.69|556.29|558.78|556.38|558.78|556.38|558.69|556.29|0
1637660240000|2021-11-23 09:37:20|559.33|556.93|559.51|557.11|559.51|557.11|559.33|556.93|0
1637660250000|2021-11-23 09:37:30|559.69|557.29|559.87|557.47|559.87|557.47|559.69|557.29|0
1637660260000|2021-11-23 09:37:40|559.69|557.29|559.87|557.47|559.87|557.47|559.69|557.29|0
1637660270000|2021-11-23 09:37:50|559.78|557.38|560.23|557.83|560.23|557.83|559.78|557.38|0
1637660280000|2021-11-23 09:38:00|559.87|557.47|559.59|557.19|559.87|557.47|559.59|557.19|0
1637660290000|2021-11-23 09:38:10|559.69|557.29|559.96|557.56|559.96|557.56|559.69|557.29|0
1637660300000|2021-11-23 09:38:20|560.05|557.65|560.23|557.83|560.23|557.83|560.05|557.65|0
1637660310000|2021-11-23 09:38:30|560.41|558.01|560.96|558.56|560.96|558.56|560.23|557.83|0
1637660320000|2021-11-23 09:38:40|560.78|558.38|561.14|558.74|561.14|558.74|560.78|558.38|0
1637660330000|2021-11-23 09:38:50|560.96|558.56|560.96|558.56|561.14|558.74|560.96|558.56|0
1637660340000|2021-11-23 09:39:00|560.6|558.2|560.6|558.2|560.78|558.38|560.6|558.2|0
1637660350000|2021-11-23 09:39:10|560.5|558.1|560.78|558.38|560.78|558.38|560.5|558.1|0
1637660360000|2021-11-23 09:39:20|560.41|558.01|560.23|557.83|560.41|558.01|560.23|557.83|0
1637660370000|2021-11-23 09:39:30|560.14|557.74|560.05|557.65|560.14|557.74|560.05|557.65|0
1637660380000|2021-11-23 09:39:40|559.87|557.47|559.87|557.47|559.87|557.47|559.69|557.29|0
1637660390000|2021-11-23 09:39:50|560.05|557.65|560.05|557.65|560.05|557.65|560.05|557.65|0
1637660400000|2021-11-23 09:40:00|559.87|557.47|560.23|557.83|560.41|558.01|559.87|557.47|0
1637660410000|2021-11-23 09:40:10|560.32|557.92|560.23|557.83|560.32|557.92|560.23|557.83|0
1637660420000|2021-11-23 09:40:20|560.05|557.65|560.05|557.65|560.14|557.74|560.05|557.65|0
1637660430000|2021-11-23 09:40:30|560.14|557.74|560.23|557.83|560.23|557.83|560.05|557.65|0
1637660440000|2021-11-23 09:40:40|560.14|557.74|560.05|557.65|560.14|557.74|560.05|557.65|0
1637660450000|2021-11-23 09:40:50|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1637660460000|2021-11-23 09:41:00|560.41|558.01|560.41|558.01|560.6|558.2|560.41|558.01|0
1637660470000|2021-11-23 09:41:10|560.6|558.2|560.59|558.19|560.78|558.38|560.59|558.19|0
1637660480000|2021-11-23 09:41:20|560.78|558.38|560.68|558.28|560.78|558.38|560.59|558.19|0
1637660490000|2021-11-23 09:41:30|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1637660500000|2021-11-23 09:41:40|560.78|558.38|560.23|557.83|560.78|558.38|560.23|557.83|0
1637660510000|2021-11-23 09:41:50|560.05|557.65|560.23|557.83|560.23|557.83|560.05|557.65|0
1637660520000|2021-11-23 09:42:00|560.59|558.19|560.41|558.01|560.59|558.19|560.41|558.01|0
1637660530000|2021-11-23 09:42:10|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1637660540000|2021-11-23 09:42:20|560.05|557.65|560.05|557.65|560.23|557.83|560.05|557.65|0
1637660550000|2021-11-23 09:42:30|560.23|557.83|560.41|558.01|560.41|558.01|560.23|557.83|0
1637660560000|2021-11-23 09:42:40|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1637660570000|2021-11-23 09:42:50|560.78|558.38|560.68|558.28|560.78|558.38|560.68|558.28|0
1637660580000|2021-11-23 09:43:00|560.59|558.19|560.96|558.56|560.96|558.56|560.59|558.19|0
1637660590000|2021-11-23 09:43:10|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1637660610000|2021-11-23 09:43:30|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1637660620000|2021-11-23 09:43:40|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1637660630000|2021-11-23 09:43:50|560.96|558.56|560.96|558.56|561.04|558.64|560.96|558.56|0
1637660640000|2021-11-23 09:44:00|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1637660650000|2021-11-23 09:44:10|560.96|558.56|560.59|558.19|560.96|558.56|560.59|558.19|0
1637660660000|2021-11-23 09:44:20|560.5|558.1|560.05|557.65|560.5|558.1|560.05|557.65|0
1637660670000|2021-11-23 09:44:30|559.87|557.47|559.95|557.55|560.05|557.65|559.87|557.47|0
1637660680000|2021-11-23 09:44:40|560.05|557.65|559.95|557.55|560.05|557.65|559.87|557.47|0
1637660690000|2021-11-23 09:44:50|559.87|557.47|560.23|557.83|560.23|557.83|559.87|557.47|0
1637660700000|2021-11-23 09:45:00|560.05|557.65|560.59|558.19|560.59|558.19|560.05|557.65|0
1637660710000|2021-11-23 09:45:10|560.41|558.01|560.23|557.83|560.41|558.01|560.23|557.83|0
1637660720000|2021-11-23 09:45:20|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1637660730000|2021-11-23 09:45:30|560.41|558.01|560.41|558.01|560.59|558.19|560.41|558.01|0
1637660740000|2021-11-23 09:45:40|560.23|557.83|560.41|558.01|560.41|558.01|560.23|557.83|0
1637660750000|2021-11-23 09:45:50|560.59|558.19|560.59|558.19|560.59|558.19|560.41|558.01|0
1637660760000|2021-11-23 09:46:00|560.41|558.01|560.32|557.92|560.41|558.01|560.32|557.92|0
1637660770000|2021-11-23 09:46:10|560.23|557.83|560.23|557.83|560.41|558.01|560.23|557.83|0
1637660780000|2021-11-23 09:46:20|560.05|557.65|560.05|557.65|560.23|557.83|560.05|557.65|0
1637660790000|2021-11-23 09:46:30|560.23|557.83|560.05|557.65|560.23|557.83|560.05|557.65|0
1637660800000|2021-11-23 09:46:40|560.23|557.83|560.05|557.65|560.23|557.83|560.05|557.65|0
1637660810000|2021-11-23 09:46:50|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1637660820000|2021-11-23 09:47:00|560.5|558.1|560.5|558.1|560.5|558.1|560.5|558.1|0
1637660830000|2021-11-23 09:47:10|560.59|558.19|560.59|558.19|560.77|558.37|560.59|558.19|0
1637660840000|2021-11-23 09:47:20|560.68|558.28|560.86|558.46|560.86|558.46|560.68|558.28|0
1637660850000|2021-11-23 09:47:30|560.77|558.37|561.04|558.64|561.04|558.64|560.77|558.37|0
1637660860000|2021-11-23 09:47:40|561.14|558.74|560.77|558.37|561.14|558.74|560.77|558.37|0
1637660870000|2021-11-23 09:47:50|560.59|558.19|560.5|558.1|560.59|558.19|560.5|558.1|0
1637660880000|2021-11-23 09:48:00|560.59|558.19|562.59|560.19|562.59|560.19|560.59|558.19|0
1637660890000|2021-11-23 09:48:10|562.95|560.55|562.95|560.55|563.14|560.74|562.59|560.19|0
1637660900000|2021-11-23 09:48:20|563.32|560.92|563.5|561.1|563.5|561.1|563.14|560.74|0
1637660910000|2021-11-23 09:48:30|563.86|561.46|564.05|561.65|564.05|561.65|563.86|561.46|0
1637660920000|2021-11-23 09:48:40|564.23|561.83|564.23|561.83|564.59|562.19|564.23|561.83|0
1637660930000|2021-11-23 09:48:50|563.86|561.46|563.68|561.28|563.86|561.46|563.5|561.1|0
1637660940000|2021-11-23 09:49:00|563.14|560.74|562.95|560.55|563.14|560.74|562.95|560.55|0
1637660950000|2021-11-23 09:49:10|562.68|560.28|561.77|559.37|562.68|560.28|561.77|559.37|0
1637660960000|2021-11-23 09:49:20|561.86|559.46|561.86|559.46|561.86|559.46|561.68|559.28|0
1637660970000|2021-11-23 09:49:30|562.04|559.64|562.59|560.19|562.59|560.19|562.04|559.64|0
1637660980000|2021-11-23 09:49:40|562.23|559.83|562.23|559.83|562.23|559.83|562.04|559.64|0
1637660990000|2021-11-23 09:49:50|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1637661000000|2021-11-23 09:50:00|562.41|560.01|563.14|560.74|563.14|560.74|562.23|559.83|0
1637661010000|2021-11-23 09:50:10|562.95|560.55|562.95|560.55|563.14|560.74|562.95|560.55|0
1637661020000|2021-11-23 09:50:20|563.14|560.74|562.95|560.55|563.14|560.74|562.95|560.55|0
1637661030000|2021-11-23 09:50:30|562.77|560.37|562.41|560.01|562.77|560.37|562.41|560.01|0
1637661040000|2021-11-23 09:50:40|562.59|560.19|562.59|560.19|562.59|560.19|562.5|560.1|0
1637661050000|2021-11-23 09:50:50|562.41|560.01|562.77|560.37|562.77|560.37|562.41|560.01|0
1637661060000|2021-11-23 09:51:00|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1637661070000|2021-11-23 09:51:10|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1637661080000|2021-11-23 09:51:20|562.95|560.55|562.59|560.19|562.95|560.55|562.59|560.19|0
1637661090000|2021-11-23 09:51:30|562.5|560.1|562.41|560.01|562.59|560.19|562.41|560.01|0
1637661100000|2021-11-23 09:51:40|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1637661110000|2021-11-23 09:51:50|562.59|560.19|562.41|560.01|562.59|560.19|562.41|560.01|0
1637661120000|2021-11-23 09:52:00|562.59|560.19|562.68|560.28|562.77|560.37|562.59|560.19|0
1637661130000|2021-11-23 09:52:10|562.59|560.19|562.23|559.83|562.68|560.28|562.23|559.83|0
1637661140000|2021-11-23 09:52:20|562.04|559.64|562.13|559.73|562.13|559.73|562.04|559.64|0
1637661150000|2021-11-23 09:52:30|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1637661160000|2021-11-23 09:52:40|562.13|559.73|561.86|559.46|562.13|559.73|561.86|559.46|0
1637661170000|2021-11-23 09:52:50|562.13|559.73|562.04|559.64|562.13|559.73|562.04|559.64|0
1637661180000|2021-11-23 09:53:00|562.23|559.83|561.86|559.46|562.23|559.83|561.86|559.46|0
1637661200000|2021-11-23 09:53:20|561.68|559.28|561.86|559.46|561.86|559.46|561.68|559.28|0
1637661210000|2021-11-23 09:53:30|561.68|559.28|561.68|559.28|561.68|559.28|561.5|559.1|0
1637661220000|2021-11-23 09:53:40|561.5|559.1|561.5|559.1|561.68|559.28|561.5|559.1|0
1637661230000|2021-11-23 09:53:50|561.68|559.28|561.5|559.1|561.68|559.28|561.5|559.1|0
1637661240000|2021-11-23 09:54:00|561.58|559.18|561.32|558.92|561.58|559.18|561.32|558.92|0
1637661260000|2021-11-23 09:54:20|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1637661270000|2021-11-23 09:54:30|561.32|558.92|561.13|558.73|561.32|558.92|561.13|558.73|0
1637661280000|2021-11-23 09:54:40|561.22|558.82|561.32|558.92|561.32|558.92|561.13|558.73|0
1637661290000|2021-11-23 09:54:50|561.4|559|561.32|558.92|561.4|559|561.32|558.92|0
1637661300000|2021-11-23 09:55:00|561.5|559.1|561.77|559.37|561.77|559.37|561.5|559.1|0
1637661310000|2021-11-23 09:55:10|561.86|559.46|562.04|559.64|562.04|559.64|561.86|559.46|0
1637661320000|2021-11-23 09:55:20|561.68|559.28|561.32|558.92|561.68|559.28|561.32|558.92|0
1637661330000|2021-11-23 09:55:30|561.5|559.1|561.31|558.91|561.68|559.28|561.31|558.91|0
1637661340000|2021-11-23 09:55:40|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1637661350000|2021-11-23 09:55:50|561.31|558.91|561.5|559.1|561.5|559.1|561.31|558.91|0
1637661360000|2021-11-23 09:56:00|561.4|559|561.31|558.91|561.4|559|561.31|558.91|0
1637661370000|2021-11-23 09:56:10|561.68|559.28|561.77|559.37|561.77|559.37|561.68|559.28|0
1637661380000|2021-11-23 09:56:20|561.68|559.28|561.86|559.46|561.86|559.46|561.68|559.28|0
1637661390000|2021-11-23 09:56:30|561.77|559.37|561.95|559.55|561.95|559.55|561.77|559.37|0
1637661400000|2021-11-23 09:56:40|562.04|559.64|561.86|559.46|562.04|559.64|561.86|559.46|0
1637661410000|2021-11-23 09:56:50|562.04|559.64|562.22|559.82|562.22|559.82|561.86|559.46|0
1637661420000|2021-11-23 09:57:00|562.13|559.73|562.04|559.64|562.13|559.73|562.04|559.64|0
1637661430000|2021-11-23 09:57:10|562.22|559.82|562.41|560.01|562.41|560.01|562.22|559.82|0
1637661440000|2021-11-23 09:57:20|562.4|560|562.49|560.09|562.59|560.19|562.4|560|0
1637661450000|2021-11-23 09:57:30|562.59|560.19|562.4|560|562.59|560.19|562.4|560|0
1637661460000|2021-11-23 09:57:40|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1637661470000|2021-11-23 09:57:50|562.4|560|562.22|559.82|562.4|560|562.22|559.82|0
1637661500000|2021-11-23 09:58:20|562.4|560|562.22|559.82|562.4|560|562.22|559.82|0
1637661510000|2021-11-23 09:58:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1637661520000|2021-11-23 09:58:40|562.4|560|562.59|560.19|562.59|560.19|562.22|559.82|0
1637661530000|2021-11-23 09:58:50|562.4|560|562.4|560|562.4|560|562.4|560|0
1637661540000|2021-11-23 09:59:00|562.59|560.19|562.4|560|562.59|560.19|562.4|560|0
1637661550000|2021-11-23 09:59:10|562.59|560.19|562.4|560|562.59|560.19|562.4|560|0
1637661560000|2021-11-23 09:59:20|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1637661570000|2021-11-23 09:59:30|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1637661580000|2021-11-23 09:59:40|562.95|560.55|563.13|560.73|563.31|560.91|562.95|560.55|0
1637661590000|2021-11-23 09:59:50|563.31|560.91|563.31|560.91|563.31|560.91|563.13|560.73|0
1637661600000|2021-11-23 10:00:00|563.5|561.1|564.22|561.82|564.22|561.82|563.31|560.91|0
1637661610000|2021-11-23 10:00:10|564.41|562.01|564.22|561.82|564.41|562.01|564.22|561.82|0
1637661620000|2021-11-23 10:00:20|564.04|561.64|564.41|562.01|564.41|562.01|564.04|561.64|0
1637661630000|2021-11-23 10:00:30|564.59|562.19|564.41|562.01|564.59|562.19|564.41|562.01|0
1637661640000|2021-11-23 10:00:40|564.22|561.82|563.86|561.46|564.22|561.82|563.86|561.46|0
1637661650000|2021-11-23 10:00:50|564.04|561.64|564.59|562.19|564.59|562.19|564.04|561.64|0
1637661660000|2021-11-23 10:01:00|564.49|562.09|564.59|562.19|564.59|562.19|564.49|562.09|0
1637661670000|2021-11-23 10:01:10|564.49|562.09|564.41|562.01|564.49|562.09|564.41|562.01|0
1637661680000|2021-11-23 10:01:20|564.22|561.82|564.22|561.82|564.22|561.82|564.22|561.82|0
1637661690000|2021-11-23 10:01:30|564.41|562.01|564.22|561.82|564.41|562.01|564.22|561.82|0
1637661700000|2021-11-23 10:01:40|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1637661710000|2021-11-23 10:01:50|564.4|562|564.4|562|564.4|562|564.4|562|0
1637661720000|2021-11-23 10:02:00|564.59|562.19|564.4|562|564.59|562.19|564.4|562|0
1637661730000|2021-11-23 10:02:10|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1637661740000|2021-11-23 10:02:20|564.4|562|564.4|562|564.4|562|564.4|562|0
1637661750000|2021-11-23 10:02:30|564.59|562.19|564.59|562.19|564.59|562.19|564.4|562|0
1637661800000|2021-11-23 10:03:20|564.49|562.09|564.49|562.09|564.49|562.09|564.49|562.09|0
1637661810000|2021-11-23 10:03:30|564.4|562|564.22|561.82|564.4|562|564.22|561.82|0
1637661820000|2021-11-23 10:03:40|564.4|562|564.4|562|564.4|562|564.31|561.91|0
1637661830000|2021-11-23 10:03:50|564.31|561.91|564.4|562|564.4|562|564.31|561.91|0
1637661840000|2021-11-23 10:04:00|564.22|561.82|564.4|562|564.4|562|564.22|561.82|0
1637661850000|2021-11-23 10:04:10|564.22|561.82|564.04|561.64|564.22|561.82|564.04|561.64|0
1637661860000|2021-11-23 10:04:20|563.86|561.46|563.68|561.28|563.86|561.46|563.68|561.28|0
1637661880000|2021-11-23 10:04:40|563.86|561.46|563.68|561.28|563.86|561.46|563.68|561.28|0
1637661890000|2021-11-23 10:04:50|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1637661900000|2021-11-23 10:05:00|564.04|561.64|564.04|561.64|564.04|561.64|564.04|561.64|0
1637661910000|2021-11-23 10:05:10|564.22|561.82|564.59|562.19|564.59|562.19|564.22|561.82|0
1637661920000|2021-11-23 10:05:20|564.4|562|564.4|562|564.4|562|564.4|562|0
1637661930000|2021-11-23 10:05:30|564.22|561.82|564.22|561.82|564.31|561.91|564.22|561.82|0
1637661940000|2021-11-23 10:05:40|564.4|562|564.4|562|564.4|562|564.4|562|0
1637661990000|2021-11-23 10:06:30|564.49|562.09|564.4|562|564.59|562.19|564.4|562|0
1637662000000|2021-11-23 10:06:40|564.22|561.82|564.4|562|564.4|562|564.22|561.82|0
1637662020000|2021-11-23 10:07:00|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1637662040000|2021-11-23 10:07:20|564.4|562|564.4|562|564.58|562.18|564.4|562|0
1637662050000|2021-11-23 10:07:30|564.31|561.91|564.22|561.82|564.31|561.91|564.22|561.82|0
1637662060000|2021-11-23 10:07:40|564.4|562|564.58|562.18|564.58|562.18|564.4|562|0
1637662070000|2021-11-23 10:07:50|564.4|562|564.4|562|564.4|562|564.4|562|0
1637662080000|2021-11-23 10:08:00|564.22|561.82|564.22|561.82|564.22|561.82|564.22|561.82|0
1637662090000|2021-11-23 10:08:10|564.04|561.64|564.04|561.64|564.04|561.64|564.04|561.64|0
1637662100000|2021-11-23 10:08:20|564.22|561.82|564.4|562|564.4|562|564.22|561.82|0
1637662110000|2021-11-23 10:08:30|564.22|561.82|564.22|561.82|564.31|561.91|564.22|561.82|0
1637662120000|2021-11-23 10:08:40|564.4|562|564.4|562|564.4|562|564.4|562|0
1637662130000|2021-11-23 10:08:50|564.31|561.91|564.22|561.82|564.31|561.91|564.22|561.82|0
1637662140000|2021-11-23 10:09:00|564.4|562|564.4|562|564.4|562|564.4|562|0
1637662150000|2021-11-23 10:09:10|563.86|561.46|563.49|561.09|563.86|561.46|563.49|561.09|0
1637662160000|2021-11-23 10:09:20|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1637662170000|2021-11-23 10:09:30|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1637662180000|2021-11-23 10:09:40|563.58|561.18|564.04|561.64|564.04|561.64|563.58|561.18|0
1637662190000|2021-11-23 10:09:50|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1637662200000|2021-11-23 10:10:00|564.04|561.64|564.58|562.18|564.58|562.18|563.85|561.45|0
1637662210000|2021-11-23 10:10:10|564.4|562|564.58|562.18|564.58|562.18|564.4|562|0
1637662220000|2021-11-23 10:10:20|564.49|562.09|564.4|562|564.49|562.09|564.22|561.82|0
1637662230000|2021-11-23 10:10:30|564.58|562.18|564.58|562.18|564.58|562.18|564.4|562|0
1637662240000|2021-11-23 10:10:40|564.49|562.09|564.58|562.18|564.58|562.18|564.49|562.09|0
1637662250000|2021-11-23 10:10:50|564.49|562.09|564.4|562|564.58|562.18|564.4|562|0
1637662260000|2021-11-23 10:11:00|564.58|562.18|564.58|562.18|564.58|562.18|564.4|562|0
1637662270000|2021-11-23 10:11:10|564.4|562|564.58|562.18|564.58|562.18|564.4|562|0
1637662280000|2021-11-23 10:11:20|564.4|562|564.58|562.18|564.58|562.18|564.4|562|0
1637662300000|2021-11-23 10:11:40|564.4|562|564.4|562|564.4|562|564.4|562|0
1637662320000|2021-11-23 10:12:00|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1637662340000|2021-11-23 10:12:20|564.4|562|564.58|562.18|564.58|562.18|564.4|562|0
1637662350000|2021-11-23 10:12:30|564.4|562|564.95|562.55|564.95|562.55|564.4|562|0
1637662360000|2021-11-23 10:12:40|565.13|562.73|565.13|562.73|565.31|562.91|565.13|562.73|0
1637662370000|2021-11-23 10:12:50|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1637662390000|2021-11-23 10:13:10|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1637662400000|2021-11-23 10:13:20|565.13|562.73|565.31|562.91|565.31|562.91|565.13|562.73|0
1637662410000|2021-11-23 10:13:30|565.13|562.73|565.31|562.91|565.31|562.91|565.13|562.73|0
1637662420000|2021-11-23 10:13:40|565.49|563.09|565.68|563.28|565.68|563.28|565.49|563.09|0
1637662430000|2021-11-23 10:13:50|565.49|563.09|565.31|562.91|565.49|563.09|565.31|562.91|0
1637662440000|2021-11-23 10:14:00|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637662450000|2021-11-23 10:14:10|565.31|562.91|565.13|562.73|565.31|562.91|565.13|562.73|0
1637662460000|2021-11-23 10:14:20|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637662470000|2021-11-23 10:14:30|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1637662480000|2021-11-23 10:14:40|565.13|562.73|565.13|562.73|565.13|562.73|565.13|562.73|0
1637662490000|2021-11-23 10:14:50|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1637662500000|2021-11-23 10:15:00|565.49|563.09|565.49|563.09|565.67|563.27|565.49|563.09|0
1637662510000|2021-11-23 10:15:10|565.31|562.91|565.67|563.27|565.67|563.27|565.31|562.91|0
1637662520000|2021-11-23 10:15:20|565.49|563.09|565.67|563.27|565.67|563.27|565.49|563.09|0
1637662550000|2021-11-23 10:15:50|566.04|563.64|566.22|563.82|566.4|564|566.04|563.64|0
1637662560000|2021-11-23 10:16:00|566.13|563.73|566.04|563.64|566.13|563.73|566.04|563.64|0
1637662570000|2021-11-23 10:16:10|566.13|563.73|566.22|563.82|566.22|563.82|566.04|563.64|0
1637662580000|2021-11-23 10:16:20|566.59|564.19|566.77|564.37|566.77|564.37|566.59|564.19|0
1637662590000|2021-11-23 10:16:30|566.4|564|566.22|563.82|566.4|564|566.22|563.82|0
1637662600000|2021-11-23 10:16:40|566.4|564|566.59|564.19|566.59|564.19|566.4|564|0
1637662610000|2021-11-23 10:16:50|566.4|564|566.59|564.19|566.59|564.19|566.22|563.82|0
1637662630000|2021-11-23 10:17:10|566.4|564|566.4|564|566.4|564|566.4|564|0
1637662640000|2021-11-23 10:17:20|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637662650000|2021-11-23 10:17:30|566.4|564|566.22|563.82|566.4|564|566.22|563.82|0
1637662670000|2021-11-23 10:17:50|566.04|563.64|566.04|563.64|566.04|563.64|566.04|563.64|0
1637662680000|2021-11-23 10:18:00|566.22|563.82|566.59|564.19|566.59|564.19|566.22|563.82|0
1637662690000|2021-11-23 10:18:10|566.4|564|566.4|564|566.4|564|566.4|564|0
1637662710000|2021-11-23 10:18:30|566.04|563.64|566.04|563.64|566.04|563.64|566.04|563.64|0
1637662720000|2021-11-23 10:18:40|565.86|563.46|565.67|563.27|565.86|563.46|565.67|563.27|0
1637662730000|2021-11-23 10:18:50|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637662750000|2021-11-23 10:19:10|565.67|563.27|565.31|562.91|565.67|563.27|565.31|562.91|0
1637662760000|2021-11-23 10:19:20|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637662770000|2021-11-23 10:19:30|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1637662780000|2021-11-23 10:19:40|565.67|563.27|565.67|563.27|565.67|563.27|565.58|563.18|0
1637662790000|2021-11-23 10:19:50|565.76|563.36|565.85|563.45|565.85|563.45|565.76|563.36|0
1637662800000|2021-11-23 10:20:00|565.94|563.54|565.94|563.54|566.12|563.72|565.94|563.54|0
1637662810000|2021-11-23 10:20:10|565.85|563.45|565.94|563.54|565.94|563.54|565.85|563.45|0
1637662820000|2021-11-23 10:20:20|566.04|563.64|565.85|563.45|566.04|563.64|565.85|563.45|0
1637662830000|2021-11-23 10:20:30|566.04|563.64|565.85|563.45|566.04|563.64|565.85|563.45|0
1637662840000|2021-11-23 10:20:40|566.04|563.64|565.85|563.45|566.04|563.64|565.85|563.45|0
1637662850000|2021-11-23 10:20:50|565.67|563.27|565.49|563.09|565.67|563.27|565.31|562.91|0
1637662860000|2021-11-23 10:21:00|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1637662870000|2021-11-23 10:21:10|565.76|563.36|565.67|563.27|565.76|563.36|565.67|563.27|0
1637662890000|2021-11-23 10:21:30|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637662900000|2021-11-23 10:21:40|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1637662910000|2021-11-23 10:21:50|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637662920000|2021-11-23 10:22:00|565.31|562.91|565.67|563.27|565.67|563.27|565.31|562.91|0
1637662930000|2021-11-23 10:22:10|565.85|563.45|565.85|563.45|565.85|563.45|565.85|563.45|0
1637662960000|2021-11-23 10:22:40|566.04|563.64|565.85|563.45|566.04|563.64|565.85|563.45|0
1637662970000|2021-11-23 10:22:50|565.94|563.54|565.67|563.27|565.94|563.54|565.67|563.27|0
1637662980000|2021-11-23 10:23:00|565.76|563.36|565.67|563.27|565.76|563.36|565.67|563.27|0
1637662990000|2021-11-23 10:23:10|565.85|563.45|565.49|563.09|565.85|563.45|565.49|563.09|0
1637663000000|2021-11-23 10:23:20|565.67|563.27|565.67|563.27|565.67|563.27|565.49|563.09|0
1637663060000|2021-11-23 10:24:20|565.49|563.09|565.49|563.09|565.58|563.18|565.49|563.09|0
1637663070000|2021-11-23 10:24:30|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1637663080000|2021-11-23 10:24:40|565.49|563.09|565.31|562.91|565.49|563.09|565.31|562.91|0
1637663100000|2021-11-23 10:25:00|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637663110000|2021-11-23 10:25:10|565.67|563.27|565.49|563.09|565.67|563.27|565.49|563.09|0
1637663130000|2021-11-23 10:25:30|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1637663150000|2021-11-23 10:25:50|565.76|563.36|565.49|563.09|565.76|563.36|565.49|563.09|0
1637663160000|2021-11-23 10:26:00|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1637663180000|2021-11-23 10:26:20|565.76|563.36|565.67|563.27|565.76|563.36|565.67|563.27|0
1637663210000|2021-11-23 10:26:50|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637663220000|2021-11-23 10:27:00|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1637663230000|2021-11-23 10:27:10|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637663240000|2021-11-23 10:27:20|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1637663250000|2021-11-23 10:27:30|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1637663260000|2021-11-23 10:27:40|565.67|563.27|565.49|563.09|565.67|563.27|565.49|563.09|0
1637663270000|2021-11-23 10:27:50|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1637663280000|2021-11-23 10:28:00|565.49|563.09|565.3|562.9|565.49|563.09|565.3|562.9|0
1637663300000|2021-11-23 10:28:20|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1637663310000|2021-11-23 10:28:30|565.3|562.9|565.12|562.72|565.3|562.9|565.12|562.72|0
1637663330000|2021-11-23 10:28:50|564.94|562.54|564.76|562.36|564.94|562.54|564.76|562.36|0
1637663340000|2021-11-23 10:29:00|564.84|562.44|564.94|562.54|564.94|562.54|564.84|562.44|0
1637663350000|2021-11-23 10:29:10|564.76|562.36|564.57|562.17|564.76|562.36|564.57|562.17|0
1637663360000|2021-11-23 10:29:20|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637663370000|2021-11-23 10:29:30|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1637663380000|2021-11-23 10:29:40|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637663390000|2021-11-23 10:29:50|564.94|562.54|564.76|562.36|564.94|562.54|564.76|562.36|0
1637663400000|2021-11-23 10:30:00|564.94|562.54|564.94|562.54|565.12|562.72|564.94|562.54|0
1637663410000|2021-11-23 10:30:10|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637663420000|2021-11-23 10:30:20|564.94|562.54|564.94|562.54|564.94|562.54|564.94|562.54|0
1637663430000|2021-11-23 10:30:30|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1637663440000|2021-11-23 10:30:40|564.94|562.54|564.94|562.54|565.03|562.63|564.94|562.54|0
1637663450000|2021-11-23 10:30:50|564.84|562.44|564.76|562.36|564.94|562.54|564.76|562.36|0
1637663460000|2021-11-23 10:31:00|564.84|562.44|564.57|562.17|564.94|562.54|564.57|562.17|0
1637663470000|2021-11-23 10:31:10|564.66|562.26|564.57|562.17|564.66|562.26|564.57|562.17|0
1637663490000|2021-11-23 10:31:30|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1637663500000|2021-11-23 10:31:40|564.21|561.81|564.03|561.63|564.21|561.81|564.03|561.63|0
1637663540000|2021-11-23 10:32:20|564.21|561.81|564.03|561.63|564.21|561.81|564.03|561.63|0
1637663560000|2021-11-23 10:32:40|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1637663580000|2021-11-23 10:33:00|563.75|561.35|563.66|561.26|563.84|561.44|563.66|561.26|0
1637663600000|2021-11-23 10:33:20|564.03|561.63|563.84|561.44|564.03|561.63|563.84|561.44|0
1637663610000|2021-11-23 10:33:30|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1637663630000|2021-11-23 10:33:50|563.75|561.35|563.75|561.35|563.75|561.35|563.75|561.35|0
1637663640000|2021-11-23 10:34:00|563.84|561.44|563.66|561.26|563.84|561.44|563.66|561.26|0
1637663650000|2021-11-23 10:34:10|563.84|561.44|563.75|561.35|563.84|561.44|563.75|561.35|0
1637663660000|2021-11-23 10:34:20|563.84|561.44|563.84|561.44|563.84|561.44|563.66|561.26|0
1637663670000|2021-11-23 10:34:30|563.66|561.26|563.84|561.44|563.93|561.53|563.66|561.26|0
1637663690000|2021-11-23 10:34:50|564.03|561.63|564.03|561.63|564.03|561.63|564.03|561.63|0
1637663700000|2021-11-23 10:35:00|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1637663710000|2021-11-23 10:35:10|564.03|561.63|564.21|561.81|564.21|561.81|564.03|561.63|0
1637663720000|2021-11-23 10:35:20|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1637663730000|2021-11-23 10:35:30|564.75|562.35|564.03|561.63|564.75|562.35|564.03|561.63|0
1637663740000|2021-11-23 10:35:40|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1637663750000|2021-11-23 10:35:50|564.39|561.99|564.57|562.17|564.57|562.17|564.39|561.99|0
1637663760000|2021-11-23 10:36:00|564.66|562.26|564.94|562.54|564.94|562.54|564.66|562.26|0
1637663780000|2021-11-23 10:36:20|564.75|562.35|564.94|562.54|564.94|562.54|564.75|562.35|0
1637663800000|2021-11-23 10:36:40|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1637663820000|2021-11-23 10:37:00|565.3|562.9|565.39|562.99|565.39|562.99|565.3|562.9|0
1637663830000|2021-11-23 10:37:10|565.12|562.72|564.94|562.54|565.12|562.72|564.94|562.54|0
1637663840000|2021-11-23 10:37:20|564.75|562.35|564.75|562.35|564.75|562.35|564.57|562.17|0
1637663850000|2021-11-23 10:37:30|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637663860000|2021-11-23 10:37:40|564.75|562.35|564.57|562.17|564.75|562.35|564.57|562.17|0
1637663880000|2021-11-23 10:38:00|564.39|561.99|564.39|561.99|564.57|562.17|564.39|561.99|0
1637663890000|2021-11-23 10:38:10|564.48|562.08|564.57|562.17|564.57|562.17|564.48|562.08|0
1637663900000|2021-11-23 10:38:20|564.66|562.26|564.75|562.35|564.75|562.35|564.57|562.17|0
1637663910000|2021-11-23 10:38:30|564.66|562.26|564.75|562.35|564.75|562.35|564.66|562.26|0
1637663920000|2021-11-23 10:38:40|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637663940000|2021-11-23 10:39:00|564.66|562.26|564.57|562.17|564.66|562.26|564.57|562.17|0
1637663960000|2021-11-23 10:39:20|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1637663970000|2021-11-23 10:39:30|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637664010000|2021-11-23 10:40:10|564.75|562.35|564.93|562.53|564.93|562.53|564.75|562.35|0
1637664020000|2021-11-23 10:40:20|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1637664050000|2021-11-23 10:40:50|564.93|562.53|565.02|562.62|565.02|562.62|564.93|562.53|0
1637664060000|2021-11-23 10:41:00|564.93|562.53|565.02|562.62|565.12|562.72|564.93|562.53|0
1637664070000|2021-11-23 10:41:10|565.12|562.72|565.12|562.72|565.12|562.72|564.93|562.53|0
1637664080000|2021-11-23 10:41:20|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1637664100000|2021-11-23 10:41:40|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1637664110000|2021-11-23 10:41:50|565.3|562.9|565.12|562.72|565.3|562.9|565.12|562.72|0
1637664130000|2021-11-23 10:42:10|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1637664170000|2021-11-23 10:42:50|565.11|562.71|564.93|562.53|565.11|562.71|564.93|562.53|0
1637664180000|2021-11-23 10:43:00|565.11|562.71|565.3|562.9|565.3|562.9|565.11|562.71|0
1637664190000|2021-11-23 10:43:10|565.84|563.44|566.03|563.63|566.03|563.63|565.84|563.44|0
1637664200000|2021-11-23 10:43:20|565.93|563.53|566.21|563.81|566.21|563.81|565.93|563.53|0
1637664210000|2021-11-23 10:43:30|566.39|563.99|566.21|563.81|566.39|563.99|566.21|563.81|0
1637664220000|2021-11-23 10:43:40|566.39|563.99|566.76|564.36|566.76|564.36|566.39|563.99|0
1637664240000|2021-11-23 10:44:00|566.57|564.17|566.57|564.17|566.57|564.17|566.57|564.17|0
1637664260000|2021-11-23 10:44:20|566.21|563.81|566.03|563.63|566.39|563.99|566.03|563.63|0
1637664270000|2021-11-23 10:44:30|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1637664280000|2021-11-23 10:44:40|565.66|563.26|565.66|563.26|565.84|563.44|565.66|563.26|0
1637664290000|2021-11-23 10:44:50|565.75|563.35|565.75|563.35|565.75|563.35|565.75|563.35|0
1637664300000|2021-11-23 10:45:00|566.03|563.63|565.84|563.44|566.03|563.63|565.84|563.44|0
1637664310000|2021-11-23 10:45:10|565.93|563.53|565.84|563.44|565.93|563.53|565.84|563.44|0
1637664320000|2021-11-23 10:45:20|565.66|563.26|565.11|562.71|565.66|563.26|565.11|562.71|0
1637664330000|2021-11-23 10:45:30|564.93|562.53|565.11|562.71|565.11|562.71|564.93|562.53|0
1637664340000|2021-11-23 10:45:40|564.93|562.53|564.93|562.53|565.11|562.71|564.93|562.53|0
1637664350000|2021-11-23 10:45:50|565.02|562.62|565.11|562.71|565.11|562.71|564.93|562.53|0
1637664360000|2021-11-23 10:46:00|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1637664370000|2021-11-23 10:46:10|564.75|562.35|564.75|562.35|564.75|562.35|564.75|562.35|0
1637664390000|2021-11-23 10:46:30|564.2|561.8|564.38|561.98|564.38|561.98|564.2|561.8|0
1637664410000|2021-11-23 10:46:50|564.57|562.17|564.2|561.8|564.57|562.17|564.2|561.8|0
1637664420000|2021-11-23 10:47:00|564.47|562.07|564.93|562.53|564.93|562.53|564.47|562.07|0
1637664430000|2021-11-23 10:47:10|564.84|562.44|564.75|562.35|564.93|562.53|564.75|562.35|0
1637664440000|2021-11-23 10:47:20|564.38|561.98|564.47|562.07|564.47|562.07|564.38|561.98|0
1637664450000|2021-11-23 10:47:30|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637664460000|2021-11-23 10:47:40|564.38|561.98|564.38|561.98|564.57|562.17|564.38|561.98|0
1637664470000|2021-11-23 10:47:50|564.75|562.35|564.57|562.17|564.75|562.35|564.57|562.17|0
1637664480000|2021-11-23 10:48:00|564.2|561.8|564.57|562.17|564.57|562.17|564.2|561.8|0
1637664490000|2021-11-23 10:48:10|564.38|561.98|564.38|561.98|564.38|561.98|564.38|561.98|0
1637664520000|2021-11-23 10:48:40|564.2|561.8|564.2|561.8|564.2|561.8|564.2|561.8|0
1637664530000|2021-11-23 10:48:50|564.38|561.98|564.11|561.71|564.38|561.98|564.02|561.62|0
1637664540000|2021-11-23 10:49:00|564.2|561.8|563.84|561.44|564.2|561.8|563.84|561.44|0
1637664550000|2021-11-23 10:49:10|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1637664560000|2021-11-23 10:49:20|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1637664570000|2021-11-23 10:49:30|563.65|561.25|564.02|561.62|564.02|561.62|563.65|561.25|0
1637664580000|2021-11-23 10:49:40|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1637664590000|2021-11-23 10:49:50|563.74|561.34|563.65|561.25|563.84|561.44|563.65|561.25|0
1637664600000|2021-11-23 10:50:00|563.74|561.34|563.84|561.44|563.84|561.44|563.74|561.34|0
1637664610000|2021-11-23 10:50:10|564.02|561.62|564.02|561.62|564.02|561.62|564.02|561.62|0
1637664620000|2021-11-23 10:50:20|563.84|561.44|563.65|561.25|563.84|561.44|563.65|561.25|0
1637664630000|2021-11-23 10:50:30|563.84|561.44|564.02|561.62|564.02|561.62|563.84|561.44|0
1637664640000|2021-11-23 10:50:40|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1637664650000|2021-11-23 10:50:50|563.65|561.25|563.84|561.44|563.84|561.44|563.65|561.25|0
1637664660000|2021-11-23 10:51:00|563.65|561.25|563.84|561.44|564.02|561.62|563.65|561.25|0
1637664670000|2021-11-23 10:51:10|563.74|561.34|563.74|561.34|563.74|561.34|563.74|561.34|0
1637664680000|2021-11-23 10:51:20|563.84|561.44|564.11|561.71|564.11|561.71|563.84|561.44|0
1637664690000|2021-11-23 10:51:30|564.2|561.8|564.2|561.8|564.2|561.8|564.02|561.62|0
1637664700000|2021-11-23 10:51:40|564.56|562.16|564.56|562.16|564.56|562.16|564.56|562.16|0
1637664710000|2021-11-23 10:51:50|564.47|562.07|564.02|561.62|564.47|562.07|564.02|561.62|0
1637664720000|2021-11-23 10:52:00|564.2|561.8|564.65|562.25|564.65|562.25|564.2|561.8|0
1637664730000|2021-11-23 10:52:10|564.56|562.16|564.75|562.35|564.75|562.35|564.56|562.16|0
1637664740000|2021-11-23 10:52:20|564.56|562.16|564.65|562.25|564.65|562.25|564.56|562.16|0
1637664750000|2021-11-23 10:52:30|564.56|562.16|564.29|561.89|564.56|562.16|564.29|561.89|0
1637664760000|2021-11-23 10:52:40|564.38|561.98|564.38|561.98|564.38|561.98|564.38|561.98|0
1637664770000|2021-11-23 10:52:50|564.56|562.16|564.93|562.53|564.93|562.53|564.56|562.16|0
1637664780000|2021-11-23 10:53:00|565.11|562.71|564.93|562.53|565.11|562.71|564.93|562.53|0
1637664790000|2021-11-23 10:53:10|564.75|562.35|565.11|562.71|565.11|562.71|564.75|562.35|0
1637664800000|2021-11-23 10:53:20|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1637664820000|2021-11-23 10:53:40|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1637664830000|2021-11-23 10:53:50|565.47|563.07|565.47|563.07|565.47|563.07|565.47|563.07|0
1637664840000|2021-11-23 10:54:00|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1637664850000|2021-11-23 10:54:10|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1637664870000|2021-11-23 10:54:30|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1637664880000|2021-11-23 10:54:40|565.01|562.61|565.01|562.61|565.11|562.71|565.01|562.61|0
1637664890000|2021-11-23 10:54:50|565.2|562.8|565.11|562.71|565.2|562.8|565.11|562.71|0
1637664900000|2021-11-23 10:55:00|565.01|562.61|565.11|562.71|565.11|562.71|565.01|562.61|0
1637664910000|2021-11-23 10:55:10|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1637664920000|2021-11-23 10:55:20|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1637664930000|2021-11-23 10:55:30|565.11|562.71|565.11|562.71|565.2|562.8|565.11|562.71|0
1637664940000|2021-11-23 10:55:40|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1637664960000|2021-11-23 10:56:00|564.93|562.53|564.74|562.34|564.93|562.53|564.74|562.34|0
1637664970000|2021-11-23 10:56:10|564.93|562.53|564.93|562.53|564.93|562.53|564.74|562.34|0
1637664980000|2021-11-23 10:56:20|564.74|562.34|565.2|562.8|565.2|562.8|564.74|562.34|0
1637664990000|2021-11-23 10:56:30|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1637665000000|2021-11-23 10:56:40|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1637665020000|2021-11-23 10:57:00|565.29|562.89|565.11|562.71|565.29|562.89|564.93|562.53|0
1637665030000|2021-11-23 10:57:10|565.2|562.8|565.11|562.71|565.2|562.8|565.11|562.71|0
1637665040000|2021-11-23 10:57:20|565.29|562.89|565.47|563.07|565.47|563.07|565.29|562.89|0
1637665050000|2021-11-23 10:57:30|565.65|563.25|565.56|563.16|565.65|563.25|565.56|563.16|0
1637665060000|2021-11-23 10:57:40|565.38|562.98|565.47|563.07|565.47|563.07|565.38|562.98|0
1637665070000|2021-11-23 10:57:50|565.38|562.98|565.29|562.89|565.38|562.98|565.29|562.89|0
1637665080000|2021-11-23 10:58:00|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1637665100000|2021-11-23 10:58:20|564.74|562.34|564.56|562.16|564.74|562.34|564.56|562.16|0
1637665120000|2021-11-23 10:58:40|564.38|561.98|564.56|562.16|564.56|562.16|564.38|561.98|0
1637665140000|2021-11-23 10:59:00|564.74|562.34|564.93|562.53|564.93|562.53|564.74|562.34|0
1637665150000|2021-11-23 10:59:10|565.11|562.71|564.56|562.16|565.29|562.89|564.56|562.16|0
1637665160000|2021-11-23 10:59:20|564.38|561.98|564.38|561.98|564.38|561.98|564.38|561.98|0
1637665170000|2021-11-23 10:59:30|564.47|562.07|564.38|561.98|564.56|562.16|564.38|561.98|0
1637665180000|2021-11-23 10:59:40|563.65|561.25|563.47|561.07|563.65|561.25|563.47|561.07|0
1637665190000|2021-11-23 10:59:50|563.1|560.7|563.1|560.7|563.29|560.89|563.1|560.7|0
1637665200000|2021-11-23 11:00:00|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1637665210000|2021-11-23 11:00:10|563.83|561.43|563.65|561.25|563.83|561.43|563.65|561.25|0
1637665220000|2021-11-23 11:00:20|563.83|561.43|563.83|561.43|563.83|561.43|563.83|561.43|0
1637665230000|2021-11-23 11:00:30|564.01|561.61|564.28|561.88|564.28|561.88|564.01|561.61|0
1637665240000|2021-11-23 11:00:40|564.2|561.8|564.2|561.8|564.38|561.98|564.2|561.8|0
1637665250000|2021-11-23 11:00:50|564.38|561.98|563.74|561.34|564.38|561.98|563.65|561.25|0
1637665260000|2021-11-23 11:01:00|563.83|561.43|563.83|561.43|564.01|561.61|563.83|561.43|0
1637665270000|2021-11-23 11:01:10|563.74|561.34|563.65|561.25|563.83|561.43|563.65|561.25|0
1637665280000|2021-11-23 11:01:20|563.83|561.43|563.65|561.25|563.83|561.43|563.65|561.25|0
1637665290000|2021-11-23 11:01:30|563.83|561.43|563.65|561.25|563.83|561.43|563.65|561.25|0
1637665300000|2021-11-23 11:01:40|563.47|561.07|563.55|561.15|563.65|561.25|563.47|561.07|0
1637665310000|2021-11-23 11:01:50|563.47|561.07|563.83|561.43|563.83|561.43|563.47|561.07|0
1637665320000|2021-11-23 11:02:00|563.37|560.97|563.47|561.07|563.47|561.07|563.37|560.97|0
1637665330000|2021-11-23 11:02:10|563.65|561.25|563.74|561.34|563.74|561.34|563.65|561.25|0
1637665340000|2021-11-23 11:02:20|563.83|561.43|563.83|561.43|564.28|561.88|563.83|561.43|0
1637665350000|2021-11-23 11:02:30|563.65|561.25|563.47|561.07|563.65|561.25|563.47|561.07|0
1637665360000|2021-11-23 11:02:40|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1637665380000|2021-11-23 11:03:00|563.47|561.07|563.47|561.07|563.47|561.07|563.47|561.07|0
1637665390000|2021-11-23 11:03:10|563.28|560.88|563.1|560.7|563.28|560.88|563.1|560.7|0
1637665400000|2021-11-23 11:03:20|562.92|560.52|562.92|560.52|562.92|560.52|562.74|560.34|0
1637665430000|2021-11-23 11:03:50|563.1|560.7|562.92|560.52|563.1|560.7|562.92|560.52|0
1637665440000|2021-11-23 11:04:00|562.74|560.34|562.92|560.52|562.92|560.52|562.74|560.34|0
1637665450000|2021-11-23 11:04:10|562.74|560.34|562.01|559.61|562.74|560.34|561.83|559.43|0
1637665460000|2021-11-23 11:04:20|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1637665470000|2021-11-23 11:04:30|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1637665480000|2021-11-23 11:04:40|561.28|558.88|561.83|559.43|561.83|559.43|561.28|558.88|0
1637665490000|2021-11-23 11:04:50|562.01|559.61|562.01|559.61|562.37|559.97|562.01|559.61|0
1637665500000|2021-11-23 11:05:00|562.1|559.7|561.65|559.25|562.1|559.7|561.46|559.06|0
1637665510000|2021-11-23 11:05:10|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1637665520000|2021-11-23 11:05:20|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1637665530000|2021-11-23 11:05:30|562.01|559.61|562.01|559.61|562.01|559.61|561.83|559.43|0
1637665540000|2021-11-23 11:05:40|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1637665550000|2021-11-23 11:05:50|562.46|560.06|562.56|560.16|562.56|560.16|562.46|560.06|0
1637665560000|2021-11-23 11:06:00|562.37|559.97|562.92|560.52|562.92|560.52|562.37|559.97|0
1637665570000|2021-11-23 11:06:10|563.1|560.7|563.01|560.61|563.1|560.7|562.92|560.52|0
1637665580000|2021-11-23 11:06:20|562.74|560.34|562.28|559.88|562.74|560.34|562.28|559.88|0
1637665590000|2021-11-23 11:06:30|562.19|559.79|562.55|560.15|562.55|560.15|562.19|559.79|0
1637665600000|2021-11-23 11:06:40|562.19|559.79|562.28|559.88|562.28|559.88|562.19|559.79|0
1637665610000|2021-11-23 11:06:50|562.37|559.97|562.46|560.06|562.46|560.06|562.37|559.97|0
1637665620000|2021-11-23 11:07:00|562.55|560.15|562.19|559.79|562.55|560.15|562.19|559.79|0
1637665630000|2021-11-23 11:07:10|562.01|559.61|561.65|559.25|562.01|559.61|561.46|559.06|0
1637665650000|2021-11-23 11:07:30|561.55|559.15|561.65|559.25|561.65|559.25|561.55|559.15|0
1637665660000|2021-11-23 11:07:40|561.73|559.33|561.65|559.25|561.73|559.33|561.65|559.25|0
1637665670000|2021-11-23 11:07:50|561.46|559.06|561.64|559.24|561.64|559.24|561.46|559.06|0
1637665680000|2021-11-23 11:08:00|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1637665690000|2021-11-23 11:08:10|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1637665700000|2021-11-23 11:08:20|561.73|559.33|561.46|559.06|561.83|559.43|561.46|559.06|0
1637665710000|2021-11-23 11:08:30|561.64|559.24|561.46|559.06|561.64|559.24|561.46|559.06|0
1637665720000|2021-11-23 11:08:40|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1637665730000|2021-11-23 11:08:50|561.64|559.24|561.73|559.33|561.83|559.43|561.64|559.24|0
1637665740000|2021-11-23 11:09:00|561.64|559.24|561.64|559.24|561.83|559.43|561.64|559.24|0
1637665750000|2021-11-23 11:09:10|561.83|559.43|561.46|559.06|561.83|559.43|561.46|559.06|0
1637665760000|2021-11-23 11:09:20|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1637665770000|2021-11-23 11:09:30|561.46|559.06|561.1|558.7|561.46|559.06|561.1|558.7|0
1637665780000|2021-11-23 11:09:40|560.92|558.52|560.92|558.52|561|558.6|560.92|558.52|0
1637665790000|2021-11-23 11:09:50|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1637665800000|2021-11-23 11:10:00|560.55|558.15|560.55|558.15|560.55|558.15|560.37|557.97|0
1637665810000|2021-11-23 11:10:10|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1637665820000|2021-11-23 11:10:20|560.55|558.15|560.37|557.97|560.55|558.15|560.37|557.97|0
1637665830000|2021-11-23 11:10:30|560.46|558.06|559.91|557.51|560.46|558.06|559.91|557.51|0
1637665840000|2021-11-23 11:10:40|560.01|557.61|559.83|557.43|560.01|557.61|559.65|557.25|0
1637665850000|2021-11-23 11:10:50|560.01|557.61|559.83|557.43|560.01|557.61|559.83|557.43|0
1637665860000|2021-11-23 11:11:00|559.91|557.51|560.01|557.61|560.01|557.61|559.91|557.51|0
1637665870000|2021-11-23 11:11:10|559.28|556.88|559.46|557.06|559.46|557.06|559.28|556.88|0
1637665880000|2021-11-23 11:11:20|559.28|556.88|559.28|556.88|559.28|556.88|559.1|556.7|0
1637665900000|2021-11-23 11:11:40|559.46|557.06|559.1|556.7|559.46|557.06|559.1|556.7|0
1637665910000|2021-11-23 11:11:50|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1637665920000|2021-11-23 11:12:00|558.92|556.52|559.1|556.7|559.1|556.7|558.92|556.52|0
1637665930000|2021-11-23 11:12:10|559.01|556.61|558.92|556.52|559.1|556.7|558.92|556.52|0
1637665940000|2021-11-23 11:12:20|558.74|556.34|558.92|556.52|558.92|556.52|558.56|556.16|0
1637665950000|2021-11-23 11:12:30|558.74|556.34|558.92|556.52|558.92|556.52|558.74|556.34|0
1637665960000|2021-11-23 11:12:40|559.01|556.61|559.1|556.7|559.1|556.7|559.01|556.61|0
1637665970000|2021-11-23 11:12:50|558.92|556.52|559.1|556.7|559.1|556.7|558.92|556.52|0
1637665980000|2021-11-23 11:13:00|558.92|556.52|559.1|556.7|559.1|556.7|558.92|556.52|0
1637665990000|2021-11-23 11:13:10|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1637666000000|2021-11-23 11:13:20|559.1|556.7|559.28|556.88|559.28|556.88|559.1|556.7|0
1637666010000|2021-11-23 11:13:30|559.37|556.97|559.28|556.88|559.37|556.97|559.28|556.88|0
1637666020000|2021-11-23 11:13:40|559.46|557.06|559.64|557.24|559.64|557.24|559.46|557.06|0
1637666030000|2021-11-23 11:13:50|559.83|557.43|559.64|557.24|559.83|557.43|559.64|557.24|0
1637666040000|2021-11-23 11:14:00|559.55|557.15|559.83|557.43|559.83|557.43|559.55|557.15|0
1637666050000|2021-11-23 11:14:10|560.01|557.61|560.19|557.79|560.19|557.79|560.01|557.61|0
1637666060000|2021-11-23 11:14:20|560.01|557.61|560.01|557.61|560.01|557.61|559.83|557.43|0
1637666070000|2021-11-23 11:14:30|559.83|557.43|560.01|557.61|560.01|557.61|559.83|557.43|0
1637666080000|2021-11-23 11:14:40|559.83|557.43|559.91|557.51|559.91|557.51|559.83|557.43|0
1637666090000|2021-11-23 11:14:50|560.01|557.61|559.46|557.06|560.01|557.61|559.46|557.06|0
1637666110000|2021-11-23 11:15:10|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1637666130000|2021-11-23 11:15:30|559.91|557.51|559.46|557.06|559.91|557.51|559.46|557.06|0
1637666140000|2021-11-23 11:15:40|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1637666160000|2021-11-23 11:16:00|559.46|557.06|559.46|557.06|559.46|557.06|559.46|557.06|0
1637666170000|2021-11-23 11:16:10|559.28|556.88|559.28|556.88|559.37|556.97|559.28|556.88|0
1637666180000|2021-11-23 11:16:20|558.92|556.52|558.74|556.34|558.92|556.52|558.55|556.15|0
1637666190000|2021-11-23 11:16:30|558.92|556.52|558.74|556.34|558.92|556.52|558.74|556.34|0
1637666200000|2021-11-23 11:16:40|558.92|556.52|558.19|555.79|558.92|556.52|558.19|555.79|0
1637666210000|2021-11-23 11:16:50|558.28|555.88|558.19|555.79|558.37|555.97|558.19|555.79|0
1637666220000|2021-11-23 11:17:00|558.01|555.61|558.19|555.79|558.37|555.97|557.83|555.43|0
1637666230000|2021-11-23 11:17:10|558.37|555.97|559.1|556.7|559.1|556.7|558.37|555.97|0
1637666240000|2021-11-23 11:17:20|559.46|557.06|559.46|557.06|559.64|557.24|559.46|557.06|0
1637666250000|2021-11-23 11:17:30|559.82|557.42|560.01|557.61|560.01|557.61|559.82|557.42|0
1637666260000|2021-11-23 11:17:40|560.19|557.79|560.19|557.79|560.37|557.97|560.19|557.79|0
1637666270000|2021-11-23 11:17:50|560.37|557.97|560.55|558.15|560.55|558.15|560.37|557.97|0
1637666280000|2021-11-23 11:18:00|560.37|557.97|560.55|558.15|560.55|558.15|560.37|557.97|0
1637666290000|2021-11-23 11:18:10|560.46|558.06|560.19|557.79|560.46|558.06|560.19|557.79|0
1637666300000|2021-11-23 11:18:20|560.01|557.61|560.09|557.69|560.19|557.79|560.01|557.61|0
1637666310000|2021-11-23 11:18:30|560.01|557.61|560.19|557.79|560.37|557.97|560.01|557.61|0
1637666320000|2021-11-23 11:18:40|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1637666330000|2021-11-23 11:18:50|560.19|557.79|560.37|557.97|560.37|557.97|560.19|557.79|0
1637666350000|2021-11-23 11:19:10|560.27|557.87|560.19|557.79|560.27|557.87|560.19|557.79|0
1637666370000|2021-11-23 11:19:30|560|557.6|559.46|557.06|560.19|557.79|559.46|557.06|0
1637666380000|2021-11-23 11:19:40|559.82|557.42|560|557.6|560|557.6|559.82|557.42|0
1637666390000|2021-11-23 11:19:50|559.91|557.51|560.37|557.97|560.37|557.97|559.91|557.51|0
1637666400000|2021-11-23 11:20:00|560.55|558.15|560.91|558.51|560.91|558.51|560.55|558.15|0
1637666420000|2021-11-23 11:20:20|561.28|558.88|560.91|558.51|561.28|558.88|560.91|558.51|0
1637666430000|2021-11-23 11:20:30|561.09|558.69|560.91|558.51|561.09|558.69|560.91|558.51|0
1637666440000|2021-11-23 11:20:40|561.09|558.69|561.09|558.69|561.09|558.69|560.91|558.51|0
1637666450000|2021-11-23 11:20:50|561.46|559.06|561.64|559.24|561.82|559.42|561.46|559.06|0
1637666460000|2021-11-23 11:21:00|561.82|559.42|562.18|559.78|562.18|559.78|561.82|559.42|0
1637666470000|2021-11-23 11:21:10|562.09|559.69|562|559.6|562.18|559.78|562|559.6|0
1637666480000|2021-11-23 11:21:20|562.18|559.78|561.82|559.42|562.18|559.78|561.82|559.42|0
1637666490000|2021-11-23 11:21:30|562.09|559.69|561.91|559.51|562.09|559.69|561.91|559.51|0
1637666500000|2021-11-23 11:21:40|562|559.6|561.91|559.51|562|559.6|561.82|559.42|0
1637666510000|2021-11-23 11:21:50|562|559.6|561.82|559.42|562|559.6|561.64|559.24|0
1637666520000|2021-11-23 11:22:00|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1637666530000|2021-11-23 11:22:10|562.55|560.15|562.18|559.78|562.55|560.15|562.18|559.78|0
1637666540000|2021-11-23 11:22:20|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1637666550000|2021-11-23 11:22:30|561.27|558.87|561.46|559.06|561.46|559.06|561.27|558.87|0
1637666560000|2021-11-23 11:22:40|561.27|558.87|560.91|558.51|561.27|558.87|560.91|558.51|0
1637666570000|2021-11-23 11:22:50|561|558.6|560.91|558.51|561|558.6|560.73|558.33|0
1637666580000|2021-11-23 11:23:00|560.73|558.33|560.63|558.23|560.73|558.33|560.55|558.15|0
1637666590000|2021-11-23 11:23:10|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1637666600000|2021-11-23 11:23:20|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1637666620000|2021-11-23 11:23:40|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1637666630000|2021-11-23 11:23:50|561|558.6|560.91|558.51|561.09|558.69|560.91|558.51|0
1637666650000|2021-11-23 11:24:10|561.09|558.69|560.91|558.51|561.09|558.69|560.91|558.51|0
1637666670000|2021-11-23 11:24:30|561.09|558.69|560.91|558.51|561.09|558.69|560.91|558.51|0
1637666690000|2021-11-23 11:24:50|560.37|557.97|560.73|558.33|560.73|558.33|560.37|557.97|0
1637666710000|2021-11-23 11:25:10|560.91|558.51|561.09|558.69|561.09|558.69|560.73|558.33|0
1637666720000|2021-11-23 11:25:20|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1637666730000|2021-11-23 11:25:30|560.73|558.33|560.55|558.15|560.73|558.33|560.55|558.15|0
1637666740000|2021-11-23 11:25:40|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1637666750000|2021-11-23 11:25:50|560.45|558.05|560.36|557.96|560.45|558.05|560.36|557.96|0
1637666760000|2021-11-23 11:26:00|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1637666770000|2021-11-23 11:26:10|560.63|558.23|560.73|558.33|560.73|558.33|560.63|558.23|0
1637666780000|2021-11-23 11:26:20|560.82|558.42|560.91|558.51|560.91|558.51|560.82|558.42|0
1637666790000|2021-11-23 11:26:30|560.73|558.33|560.91|558.51|560.91|558.51|560.73|558.33|0
1637666800000|2021-11-23 11:26:40|561.27|558.87|561.27|558.87|561.36|558.96|561.27|558.87|0
1637666810000|2021-11-23 11:26:50|561.09|558.69|560.91|558.51|561.09|558.69|560.91|558.51|0
1637666820000|2021-11-23 11:27:00|561.09|558.69|561.27|558.87|561.27|558.87|561.09|558.69|0
1637666830000|2021-11-23 11:27:10|561.45|559.05|561.54|559.14|561.64|559.24|561.45|559.05|0
1637666840000|2021-11-23 11:27:20|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1637666850000|2021-11-23 11:27:30|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1637666860000|2021-11-23 11:27:40|561.9|559.5|561.82|559.42|561.9|559.5|561.82|559.42|0
1637666870000|2021-11-23 11:27:50|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1637666880000|2021-11-23 11:28:00|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1637666890000|2021-11-23 11:28:10|562.18|559.78|562.18|559.78|562.18|559.78|562|559.6|0
1637666900000|2021-11-23 11:28:20|562.36|559.96|562.54|560.14|562.54|560.14|562.36|559.96|0
1637666910000|2021-11-23 11:28:30|562.73|560.33|562.91|560.51|562.91|560.51|562.73|560.33|0
1637666920000|2021-11-23 11:28:40|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1637666930000|2021-11-23 11:28:50|562.54|560.14|562.73|560.33|562.73|560.33|562.54|560.14|0
1637666940000|2021-11-23 11:29:00|562.54|560.14|561.82|559.42|562.54|560.14|561.82|559.42|0
1637666950000|2021-11-23 11:29:10|562.18|559.78|561.64|559.24|562.18|559.78|561.64|559.24|0
1637666960000|2021-11-23 11:29:20|562|559.6|562.18|559.78|562.18|559.78|562|559.6|0
1637666970000|2021-11-23 11:29:30|562.27|559.87|562.18|559.78|562.36|559.96|562.18|559.78|0
1637666990000|2021-11-23 11:29:50|562.36|559.96|562.18|559.78|562.36|559.96|562.18|559.78|0
1637667000000|2021-11-23 11:30:00|562.36|559.96|562.36|559.96|562.54|560.14|562.36|559.96|0
1637667010000|2021-11-23 11:30:10|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1637667020000|2021-11-23 11:30:20|562.73|560.33|562.73|560.33|562.91|560.51|562.73|560.33|0
1637667030000|2021-11-23 11:30:30|562.91|560.51|562.91|560.51|562.91|560.51|562.73|560.33|0
1637667040000|2021-11-23 11:30:40|563.09|560.69|562.36|559.96|563.09|560.69|562.18|559.78|0
1637667050000|2021-11-23 11:30:50|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1637667060000|2021-11-23 11:31:00|562.63|560.23|562.73|560.33|562.73|560.33|562.54|560.14|0
1637667070000|2021-11-23 11:31:10|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1637667080000|2021-11-23 11:31:20|562.73|560.33|562.73|560.33|562.73|560.33|562.54|560.14|0
1637667100000|2021-11-23 11:31:40|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1637667110000|2021-11-23 11:31:50|562.36|559.96|562.18|559.78|562.36|559.96|562.18|559.78|0
1637667120000|2021-11-23 11:32:00|562.27|559.87|562.18|559.78|562.27|559.87|562.18|559.78|0
1637667130000|2021-11-23 11:32:10|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1637667150000|2021-11-23 11:32:30|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1637667180000|2021-11-23 11:33:00|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1637667190000|2021-11-23 11:33:10|562.18|559.78|562.18|559.78|562.27|559.87|562.18|559.78|0
1637667210000|2021-11-23 11:33:30|562.72|560.32|562.72|560.32|562.91|560.51|562.72|560.32|0
1637667220000|2021-11-23 11:33:40|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1637667230000|2021-11-23 11:33:50|562.72|560.32|562.54|560.14|562.72|560.32|562.45|560.05|0
1637667240000|2021-11-23 11:34:00|562.63|560.23|562.36|559.96|562.63|560.23|562.36|559.96|0
1637667250000|2021-11-23 11:34:10|564.01|561.61|561.5|559.1|564.01|561.61|561.5|559.1|0
1637667260000|2021-11-23 11:34:20|562.66|560.26|562.48|560.08|562.66|560.26|562.48|560.08|0
1637667270000|2021-11-23 11:34:30|562.3|559.9|562.48|560.08|562.48|560.08|562.3|559.9|0
1637667290000|2021-11-23 11:34:50|562.3|559.9|562.48|560.08|562.48|560.08|562.3|559.9|0
1637667300000|2021-11-23 11:35:00|562.3|559.9|562.48|560.08|562.48|560.08|562.3|559.9|0
1637667320000|2021-11-23 11:35:20|562.66|560.26|562.3|559.9|562.66|560.26|562.3|559.9|0
1637667340000|2021-11-23 11:35:40|562.48|560.08|562.3|559.9|562.48|560.08|562.3|559.9|0
1637667350000|2021-11-23 11:35:50|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1637667360000|2021-11-23 11:36:00|562.12|559.72|562.3|559.9|562.3|559.9|562.12|559.72|0
1637667380000|2021-11-23 11:36:20|562.38|559.98|562.3|559.9|562.38|559.98|562.3|559.9|0
1637667390000|2021-11-23 11:36:30|562.84|560.44|562.48|560.08|562.84|560.44|562.48|560.08|0
1637667400000|2021-11-23 11:36:40|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1637667410000|2021-11-23 11:36:50|562.48|560.08|562.66|560.26|562.66|560.26|562.48|560.08|0
1637667420000|2021-11-23 11:37:00|562.57|560.17|562.66|560.26|562.66|560.26|562.48|560.08|0
1637667430000|2021-11-23 11:37:10|562.84|560.44|562.93|560.53|562.93|560.53|562.66|560.26|0
1637667440000|2021-11-23 11:37:20|562.84|560.44|562.93|560.53|562.93|560.53|562.84|560.44|0
1637667450000|2021-11-23 11:37:30|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1637667470000|2021-11-23 11:37:50|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1637667480000|2021-11-23 11:38:00|563.02|560.62|563.39|560.99|563.39|560.99|563.02|560.62|0
1637667490000|2021-11-23 11:38:10|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1637667500000|2021-11-23 11:38:20|563.39|560.99|563.57|561.17|563.57|561.17|563.39|560.99|0
1637667520000|2021-11-23 11:38:40|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1637667540000|2021-11-23 11:39:00|563.02|560.62|563.39|560.99|563.39|560.99|563.02|560.62|0
1637667550000|2021-11-23 11:39:10|563.57|561.17|563.39|560.99|563.57|561.17|563.39|560.99|0
1637667560000|2021-11-23 11:39:20|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1637667660000|2021-11-23 11:41:00|563.39|560.99|563.39|560.99|563.39|560.99|563.39|560.99|0
1637667670000|2021-11-23 11:41:10|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1637667680000|2021-11-23 11:41:20|563.75|561.35|563.75|561.35|563.75|561.35|563.75|561.35|0
1637667730000|2021-11-23 11:42:10|564.11|561.71|563.93|561.53|564.11|561.71|563.93|561.53|0
1637667760000|2021-11-23 11:42:40|563.75|561.35|563.75|561.35|563.75|561.35|563.75|561.35|0
1637667770000|2021-11-23 11:42:50|563.57|561.17|563.2|560.8|563.57|561.17|563.2|560.8|0
1637667780000|2021-11-23 11:43:00|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1637667790000|2021-11-23 11:43:10|563.2|560.8|563.2|560.8|563.2|560.8|563.2|560.8|0
1637667810000|2021-11-23 11:43:30|563.39|560.99|563.2|560.8|563.39|560.99|563.2|560.8|0
1637667820000|2021-11-23 11:43:40|563.39|560.99|563.2|560.8|563.39|560.99|563.2|560.8|0
1637667850000|2021-11-23 11:44:10|563.02|560.62|563.2|560.8|563.2|560.8|563.02|560.62|0
1637667860000|2021-11-23 11:44:20|563.02|560.62|563.2|560.8|563.2|560.8|563.02|560.62|0
1637667880000|2021-11-23 11:44:40|563.38|560.98|563.47|561.07|563.47|561.07|563.38|560.98|0
1637667890000|2021-11-23 11:44:50|563.38|560.98|563.57|561.17|563.57|561.17|563.38|560.98|0
1637667900000|2021-11-23 11:45:00|563.75|561.35|563.93|561.53|563.93|561.53|563.75|561.35|0
1637667910000|2021-11-23 11:45:10|564.11|561.71|564.11|561.71|564.11|561.71|564.11|561.71|0
1637667920000|2021-11-23 11:45:20|564.29|561.89|564.48|562.08|564.48|562.08|564.29|561.89|0
1637667930000|2021-11-23 11:45:30|564.29|561.89|564.48|562.08|564.48|562.08|564.29|561.89|0
1637667940000|2021-11-23 11:45:40|564.66|562.26|564.84|562.44|564.84|562.44|564.66|562.26|0
1637667960000|2021-11-23 11:46:00|565.02|562.62|565.02|562.62|565.2|562.8|565.02|562.62|0
1637667970000|2021-11-23 11:46:10|564.75|562.35|565.2|562.8|565.2|562.8|564.75|562.35|0
1637667980000|2021-11-23 11:46:20|565.11|562.71|565.02|562.62|565.11|562.71|565.02|562.62|0
1637667990000|2021-11-23 11:46:30|564.84|562.44|565.2|562.8|565.2|562.8|564.84|562.44|0
1637668000000|2021-11-23 11:46:40|565.02|562.62|565.2|562.8|565.2|562.8|565.02|562.62|0
1637668010000|2021-11-23 11:46:50|565.39|562.99|565.57|563.17|565.57|563.17|565.39|562.99|0
1637668020000|2021-11-23 11:47:00|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1637668030000|2021-11-23 11:47:10|565.57|563.17|565.57|563.17|565.57|563.17|565.57|563.17|0
1637668040000|2021-11-23 11:47:20|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1637668050000|2021-11-23 11:47:30|565.29|562.89|565.29|562.89|565.29|562.89|565.2|562.8|0
1637668060000|2021-11-23 11:47:40|565.39|562.99|565.57|563.17|565.57|563.17|565.39|562.99|0
1637668070000|2021-11-23 11:47:50|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1637668080000|2021-11-23 11:48:00|565.57|563.17|565.57|563.17|565.66|563.26|565.57|563.17|0
1637668100000|2021-11-23 11:48:20|565.39|562.99|565.39|562.99|565.57|563.17|565.39|562.99|0
1637668110000|2021-11-23 11:48:30|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1637668120000|2021-11-23 11:48:40|565.39|562.99|565.2|562.8|565.39|562.99|565.2|562.8|0
1637668140000|2021-11-23 11:49:00|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1637668150000|2021-11-23 11:49:10|565.2|562.8|565.02|562.62|565.2|562.8|565.02|562.62|0
1637668160000|2021-11-23 11:49:20|564.84|562.44|565.02|562.62|565.02|562.62|564.84|562.44|0
1637668190000|2021-11-23 11:49:50|564.84|562.44|564.84|562.44|564.93|562.53|564.84|562.44|0
1637668200000|2021-11-23 11:50:00|565.02|562.62|565.57|563.17|565.57|563.17|565.02|562.62|0
1637668210000|2021-11-23 11:50:10|565.75|563.35|565.57|563.17|565.75|563.35|565.57|563.17|0
1637668220000|2021-11-23 11:50:20|565.75|563.35|565.93|563.53|565.93|563.53|565.75|563.35|0
1637668240000|2021-11-23 11:50:40|565.75|563.35|565.75|563.35|565.75|563.35|565.75|563.35|0
1637668250000|2021-11-23 11:50:50|565.57|563.17|565.2|562.8|565.57|563.17|565.2|562.8|0
1637668260000|2021-11-23 11:51:00|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1637668280000|2021-11-23 11:51:20|565.75|563.35|565.75|563.35|565.75|563.35|565.75|563.35|0
1637668300000|2021-11-23 11:51:40|565.93|563.53|565.93|563.53|565.93|563.53|565.75|563.35|0
1637668310000|2021-11-23 11:51:50|566.11|563.71|566.11|563.71|566.11|563.71|565.93|563.53|0
1637668320000|2021-11-23 11:52:00|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1637668330000|2021-11-23 11:52:10|566.48|564.08|566.29|563.89|566.48|564.08|566.29|563.89|0
1637668340000|2021-11-23 11:52:20|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1637668350000|2021-11-23 11:52:30|566.66|564.26|566.66|564.26|566.84|564.44|566.66|564.26|0
1637668360000|2021-11-23 11:52:40|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1637668370000|2021-11-23 11:52:50|566.29|563.89|566.11|563.71|566.29|563.89|566.11|563.71|0
1637668380000|2021-11-23 11:53:00|566.29|563.89|566.2|563.8|566.29|563.89|566.11|563.71|0
1637668390000|2021-11-23 11:53:10|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1637668400000|2021-11-23 11:53:20|566.29|563.89|566.66|564.26|566.66|564.26|566.29|563.89|0
1637668500000|2021-11-23 11:55:00|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1637668510000|2021-11-23 11:55:10|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1637668520000|2021-11-23 11:55:20|566.48|564.08|566.66|564.26|566.66|564.26|566.48|564.08|0
1637668530000|2021-11-23 11:55:30|566.84|564.44|566.84|564.44|566.84|564.44|566.84|564.44|0
1637668560000|2021-11-23 11:56:00|567.02|564.62|567.02|564.62|567.02|564.62|567.02|564.62|0
1637668570000|2021-11-23 11:56:10|566.84|564.44|567.02|564.62|567.02|564.62|566.84|564.44|0
1637668590000|2021-11-23 11:56:30|567.2|564.8|567.02|564.62|567.39|564.99|567.02|564.62|0
1637668600000|2021-11-23 11:56:40|566.84|564.44|566.84|564.44|566.84|564.44|566.84|564.44|0
1637668610000|2021-11-23 11:56:50|567.02|564.62|567.02|564.62|567.02|564.62|566.84|564.44|0
1637668620000|2021-11-23 11:57:00|567.2|564.8|567.2|564.8|567.2|564.8|567.2|564.8|0
1637668630000|2021-11-23 11:57:10|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1637668640000|2021-11-23 11:57:20|567.57|565.17|567.57|565.17|567.57|565.17|567.57|565.17|0
1637668650000|2021-11-23 11:57:30|567.39|564.99|567.57|565.17|567.57|565.17|567.39|564.99|0
1637668660000|2021-11-23 11:57:40|567.39|564.99|567.2|564.8|567.39|564.99|567.2|564.8|0
1637668710000|2021-11-23 11:58:30|567.02|564.62|566.66|564.26|567.02|564.62|566.66|564.26|0
1637668720000|2021-11-23 11:58:40|566.47|564.07|566.29|563.89|566.47|564.07|566.29|563.89|0
1637668730000|2021-11-23 11:58:50|566.11|563.71|566.11|563.71|566.11|563.71|565.93|563.53|0
1637668740000|2021-11-23 11:59:00|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1637668750000|2021-11-23 11:59:10|566.11|563.71|566.11|563.71|566.11|563.71|566.01|563.61|0
1637668760000|2021-11-23 11:59:20|565.93|563.53|565.93|563.53|565.93|563.53|565.93|563.53|0
1637668770000|2021-11-23 11:59:30|565.74|563.34|565.47|563.07|565.74|563.34|565.38|562.98|0
1637668780000|2021-11-23 11:59:40|565.38|562.98|565.56|563.16|565.56|563.16|565.38|562.98|0
1637668790000|2021-11-23 11:59:50|565.38|562.98|565.38|562.98|565.38|562.98|565.2|562.8|0
1637668800000|2021-11-23 12:00:00|565.65|563.25|565.93|563.53|565.93|563.53|565.65|563.25|0
1637668810000|2021-11-23 12:00:10|565.74|563.34|565.93|563.53|565.93|563.53|565.74|563.34|0
1637668820000|2021-11-23 12:00:20|566.29|563.89|566.11|563.71|566.29|563.89|566.11|563.71|0
1637668830000|2021-11-23 12:00:30|565.93|563.53|565.93|563.53|565.93|563.53|565.93|563.53|0
1637668840000|2021-11-23 12:00:40|566.11|563.71|565.93|563.53|566.11|563.71|565.93|563.53|0
1637668850000|2021-11-23 12:00:50|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1637668860000|2021-11-23 12:01:00|565.93|563.53|566.29|563.89|566.29|563.89|565.93|563.53|0
1637668870000|2021-11-23 12:01:10|566.11|563.71|566.29|563.89|566.29|563.89|566.11|563.71|0
1637668880000|2021-11-23 12:01:20|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1637668890000|2021-11-23 12:01:30|566.29|563.89|565.93|563.53|566.29|563.89|565.93|563.53|0
1637668900000|2021-11-23 12:01:40|566.11|563.71|566.11|563.71|566.29|563.89|566.11|563.71|0
1637668910000|2021-11-23 12:01:50|565.93|563.53|566.01|563.61|566.01|563.61|565.93|563.53|0
1637668920000|2021-11-23 12:02:00|566.11|563.71|565.93|563.53|566.11|563.71|565.93|563.53|0
1637668930000|2021-11-23 12:02:10|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1637668940000|2021-11-23 12:02:20|565.56|563.16|565.56|563.16|565.56|563.16|565.56|563.16|0
1637668950000|2021-11-23 12:02:30|565.74|563.34|565.93|563.53|565.93|563.53|565.74|563.34|0
1637668960000|2021-11-23 12:02:40|565.74|563.34|565.93|563.53|565.93|563.53|565.74|563.34|0
1637668970000|2021-11-23 12:02:50|565.74|563.34|565.93|563.53|565.93|563.53|565.74|563.34|0
1637668980000|2021-11-23 12:03:00|566.11|563.71|565.92|563.52|566.11|563.71|565.92|563.52|0
1637668990000|2021-11-23 12:03:10|565.83|563.43|565.74|563.34|565.92|563.52|565.74|563.34|0
1637669000000|2021-11-23 12:03:20|565.92|563.52|565.92|563.52|565.92|563.52|565.92|563.52|0
1637669010000|2021-11-23 12:03:30|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1637669020000|2021-11-23 12:03:40|565.56|563.16|565.56|563.16|565.56|563.16|565.56|563.16|0
1637669030000|2021-11-23 12:03:50|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1637669040000|2021-11-23 12:04:00|565.92|563.52|566.11|563.71|566.11|563.71|565.92|563.52|0
1637669050000|2021-11-23 12:04:10|566.01|563.61|565.74|563.34|566.01|563.61|565.74|563.34|0
1637669060000|2021-11-23 12:04:20|565.56|563.16|565.56|563.16|565.56|563.16|565.56|563.16|0
1637669070000|2021-11-23 12:04:30|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1637669080000|2021-11-23 12:04:40|565.83|563.43|565.74|563.34|565.83|563.43|565.74|563.34|0
1637669090000|2021-11-23 12:04:50|565.92|563.52|565.74|563.34|565.92|563.52|565.74|563.34|0
1637669100000|2021-11-23 12:05:00|565.38|562.98|565.74|563.34|565.74|563.34|565.38|562.98|0
1637669110000|2021-11-23 12:05:10|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1637669120000|2021-11-23 12:05:20|565.56|563.16|565.74|563.34|565.74|563.34|565.56|563.16|0
1637669140000|2021-11-23 12:05:40|565.83|563.43|565.92|563.52|565.92|563.52|565.83|563.43|0
1637669160000|2021-11-23 12:06:00|566.11|563.71|566.29|563.89|566.29|563.89|566.11|563.71|0
1637669170000|2021-11-23 12:06:10|566.11|563.71|566.47|564.07|566.47|564.07|566.11|563.71|0
1637669180000|2021-11-23 12:06:20|566.84|564.44|567.02|564.62|567.02|564.62|566.84|564.44|0
1637669190000|2021-11-23 12:06:30|567.2|564.8|567.2|564.8|567.2|564.8|567.2|564.8|0
1637669200000|2021-11-23 12:06:40|567.38|564.98|567.75|565.35|567.75|565.35|567.38|564.98|0
1637669210000|2021-11-23 12:06:50|567.56|565.16|568.29|565.89|568.29|565.89|567.56|565.16|0
1637669220000|2021-11-23 12:07:00|567.93|565.53|567.38|564.98|567.93|565.53|567.38|564.98|0
1637669230000|2021-11-23 12:07:10|567.56|565.16|568.11|565.71|568.11|565.71|567.56|565.16|0
1637669240000|2021-11-23 12:07:20|567.75|565.35|568.11|565.71|568.11|565.71|567.75|565.35|0
1637669250000|2021-11-23 12:07:30|568.29|565.89|568.48|566.08|568.48|566.08|568.29|565.89|0
1637669260000|2021-11-23 12:07:40|568.66|566.26|568.11|565.71|568.66|566.26|568.11|565.71|0
1637669270000|2021-11-23 12:07:50|567.93|565.53|567.75|565.35|567.93|565.53|567.75|565.35|0
1637669290000|2021-11-23 12:08:10|567.56|565.16|567.75|565.35|567.75|565.35|567.56|565.16|0
1637669310000|2021-11-23 12:08:30|568.11|565.71|567.93|565.53|568.11|565.71|567.93|565.53|0
1637669320000|2021-11-23 12:08:40|567.75|565.35|568.11|565.71|568.11|565.71|567.75|565.35|0
1637669330000|2021-11-23 12:08:50|568.48|566.08|568.66|566.26|568.66|566.26|568.48|566.08|0
1637669340000|2021-11-23 12:09:00|568.48|566.08|568.29|565.89|568.48|566.08|568.29|565.89|0
1637669350000|2021-11-23 12:09:10|568.11|565.71|567.93|565.53|568.11|565.71|567.93|565.53|0
1637669360000|2021-11-23 12:09:20|567.75|565.35|568.11|565.71|568.11|565.71|567.75|565.35|0
1637669380000|2021-11-23 12:09:40|567.75|565.35|567.75|565.35|567.75|565.35|567.56|565.16|0
1637669400000|2021-11-23 12:10:00|567.38|564.98|567.2|564.8|567.38|564.98|567.2|564.8|0
1637669430000|2021-11-23 12:10:30|567.02|564.62|567.1|564.7|567.1|564.7|567.02|564.62|0
1637669440000|2021-11-23 12:10:40|567.2|564.8|566.29|563.89|567.2|564.8|566.29|563.89|0
1637669450000|2021-11-23 12:10:50|566.1|563.7|566.29|563.89|566.29|563.89|566.1|563.7|0
1637669470000|2021-11-23 12:11:10|566.1|563.7|566.1|563.7|566.1|563.7|566.1|563.7|0
1637669480000|2021-11-23 12:11:20|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1637669490000|2021-11-23 12:11:30|566.1|563.7|566.1|563.7|566.1|563.7|566.1|563.7|0
1637669510000|2021-11-23 12:11:50|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1637669570000|2021-11-23 12:12:50|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1637669580000|2021-11-23 12:13:00|566.1|563.7|566.1|563.7|566.1|563.7|566.1|563.7|0
1637669600000|2021-11-23 12:13:20|565.92|563.52|566.28|563.88|566.28|563.88|565.92|563.52|0
1637669610000|2021-11-23 12:13:30|566.1|563.7|566.1|563.7|566.1|563.7|566.1|563.7|0
1637669620000|2021-11-23 12:13:40|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1637669640000|2021-11-23 12:14:00|565.92|563.52|565.92|563.52|565.92|563.52|565.92|563.52|0
1637669650000|2021-11-23 12:14:10|565.74|563.34|565.56|563.16|565.74|563.34|565.56|563.16|0
1637669660000|2021-11-23 12:14:20|565.46|563.06|565.56|563.16|565.56|563.16|565.46|563.06|0
1637669670000|2021-11-23 12:14:30|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1637669690000|2021-11-23 12:14:50|565.92|563.52|566.01|563.61|566.1|563.7|565.92|563.52|0
1637669700000|2021-11-23 12:15:00|566.1|563.7|565.92|563.52|566.1|563.7|565.92|563.52|0
1637669710000|2021-11-23 12:15:10|565.37|562.97|565.37|562.97|565.37|562.97|565.37|562.97|0
1637669730000|2021-11-23 12:15:30|565.19|562.79|565.01|562.61|565.19|562.79|565.01|562.61|0
1637669740000|2021-11-23 12:15:40|564.64|562.24|565.01|562.61|565.01|562.61|564.64|562.24|0
1637669750000|2021-11-23 12:15:50|564.83|562.43|564.46|562.06|564.83|562.43|564.46|562.06|0
1637669760000|2021-11-23 12:16:00|564.64|562.24|564.46|562.06|564.64|562.24|564.46|562.06|0
1637669770000|2021-11-23 12:16:10|564.28|561.88|564.46|562.06|564.46|562.06|564.28|561.88|0
1637669790000|2021-11-23 12:16:30|564.64|562.24|564.64|562.24|564.64|562.24|564.64|562.24|0
1637669810000|2021-11-23 12:16:50|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1637669820000|2021-11-23 12:17:00|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1637669830000|2021-11-23 12:17:10|565.01|562.61|565.01|562.61|565.19|562.79|565.01|562.61|0
1637669840000|2021-11-23 12:17:20|565.19|562.79|565.55|563.15|565.55|563.15|565.19|562.79|0
1637669850000|2021-11-23 12:17:30|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1637669860000|2021-11-23 12:17:40|565.55|563.15|565.55|563.15|565.55|563.15|565.55|563.15|0
1637669870000|2021-11-23 12:17:50|565.19|562.79|565.37|562.97|565.37|562.97|565.19|562.79|0
1637669880000|2021-11-23 12:18:00|565.55|563.15|565.55|563.15|565.55|563.15|565.55|563.15|0
1637669900000|2021-11-23 12:18:20|565.37|562.97|565.37|562.97|565.37|562.97|565.19|562.79|0
1637669920000|2021-11-23 12:18:40|565.19|562.79|565.01|562.61|565.19|562.79|565.01|562.61|0
1637669930000|2021-11-23 12:18:50|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1637669940000|2021-11-23 12:19:00|565.28|562.88|565.37|562.97|565.37|562.97|565.28|562.88|0
1637669950000|2021-11-23 12:19:10|565.19|562.79|565.19|562.79|565.19|562.79|565.01|562.61|0
1637669970000|2021-11-23 12:19:30|565.01|562.61|564.82|562.42|565.01|562.61|564.82|562.42|0
1637669980000|2021-11-23 12:19:40|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1637669990000|2021-11-23 12:19:50|564.82|562.42|564.37|561.97|564.82|562.42|564.37|561.97|0
1637670000000|2021-11-23 12:20:00|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1637670010000|2021-11-23 12:20:10|564.28|561.88|564.1|561.7|564.28|561.88|564.1|561.7|0
1637670020000|2021-11-23 12:20:20|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1637670030000|2021-11-23 12:20:30|564.46|562.06|564.64|562.24|564.64|562.24|564.46|562.06|0
1637670040000|2021-11-23 12:20:40|564.82|562.42|564.82|562.42|564.82|562.42|564.64|562.24|0
1637670050000|2021-11-23 12:20:50|564.64|562.24|564.64|562.24|564.64|562.24|564.64|562.24|0
1637670060000|2021-11-23 12:21:00|564.73|562.33|564.46|562.06|564.73|562.33|564.46|562.06|0
1637670080000|2021-11-23 12:21:20|564.28|561.88|564.46|562.06|564.46|562.06|564.28|561.88|0
1637670100000|2021-11-23 12:21:40|564.28|561.88|564.46|562.06|564.46|562.06|564.28|561.88|0
1637670110000|2021-11-23 12:21:50|564.64|562.24|564.64|562.24|564.64|562.24|564.55|562.15|0
1637670120000|2021-11-23 12:22:00|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1637670130000|2021-11-23 12:22:10|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1637670140000|2021-11-23 12:22:20|565.37|562.97|565.55|563.15|565.55|563.15|565.37|562.97|0
1637670150000|2021-11-23 12:22:30|565.73|563.33|565.55|563.15|565.73|563.33|565.55|563.15|0
1637670160000|2021-11-23 12:22:40|565.73|563.33|566.28|563.88|566.28|563.88|565.73|563.33|0
1637670170000|2021-11-23 12:22:50|566.1|563.7|565.55|563.15|566.1|563.7|565.55|563.15|0
1637670180000|2021-11-23 12:23:00|565.73|563.33|566.1|563.7|566.1|563.7|565.73|563.33|0
1637670190000|2021-11-23 12:23:10|566.46|564.06|566.28|563.88|566.46|564.06|566.28|563.88|0
1637670200000|2021-11-23 12:23:20|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1637670210000|2021-11-23 12:23:30|567.01|564.61|567.01|564.61|567.1|564.7|567.01|564.61|0
1637670220000|2021-11-23 12:23:40|567.19|564.79|567.19|564.79|567.19|564.79|567.01|564.61|0
1637670230000|2021-11-23 12:23:50|567.01|564.61|566.46|564.06|567.01|564.61|566.37|563.97|0
1637670240000|2021-11-23 12:24:00|566.64|564.24|566.83|564.43|566.83|564.43|566.64|564.24|0
1637670250000|2021-11-23 12:24:10|566.64|564.24|566.83|564.43|567.01|564.61|566.64|564.24|0
1637670260000|2021-11-23 12:24:20|567.01|564.61|567.01|564.61|567.01|564.61|567.01|564.61|0
1637670270000|2021-11-23 12:24:30|566.83|564.43|567.01|564.61|567.01|564.61|566.83|564.43|0
1637670280000|2021-11-23 12:24:40|566.83|564.43|566.46|564.06|567.01|564.61|566.46|564.06|0
1637670290000|2021-11-23 12:24:50|566.28|563.88|566.1|563.7|566.28|563.88|566.1|563.7|0
1637670300000|2021-11-23 12:25:00|566.28|563.88|566.46|564.06|566.64|564.24|566.28|563.88|0
1637670310000|2021-11-23 12:25:10|566.1|563.7|566.46|564.06|566.64|564.24|566.1|563.7|0
1637670320000|2021-11-23 12:25:20|566.1|563.7|566.1|563.7|566.28|563.88|566.1|563.7|0
1637670330000|2021-11-23 12:25:30|565.91|563.51|566.28|563.88|566.28|563.88|565.91|563.51|0
1637670350000|2021-11-23 12:25:50|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1637670360000|2021-11-23 12:26:00|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1637670370000|2021-11-23 12:26:10|566.46|564.06|566.28|563.88|566.46|564.06|566.28|563.88|0
1637670380000|2021-11-23 12:26:20|566.46|564.06|566.28|563.88|566.46|564.06|566.28|563.88|0
1637670400000|2021-11-23 12:26:40|565.91|563.51|565.91|563.51|565.91|563.51|565.82|563.42|0
1637670420000|2021-11-23 12:27:00|565.64|563.24|565.91|563.51|565.91|563.51|565.64|563.24|0
1637670430000|2021-11-23 12:27:10|566.1|563.7|565.91|563.51|566.1|563.7|565.91|563.51|0
1637670440000|2021-11-23 12:27:20|566.1|563.7|566.1|563.7|566.1|563.7|565.91|563.51|0
1637670450000|2021-11-23 12:27:30|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1637670460000|2021-11-23 12:27:40|565.73|563.33|565.91|563.51|565.91|563.51|565.73|563.33|0
1637670470000|2021-11-23 12:27:50|566.1|563.7|566.1|563.7|566.1|563.7|566.1|563.7|0
1637670480000|2021-11-23 12:28:00|565.91|563.51|565.91|563.51|566.1|563.7|565.91|563.51|0
1637670490000|2021-11-23 12:28:10|566|563.6|566.28|563.88|566.28|563.88|566|563.6|0
1637670500000|2021-11-23 12:28:20|565.91|563.51|565.37|562.97|565.91|563.51|565.37|562.97|0
1637670520000|2021-11-23 12:28:40|565.55|563.15|565.37|562.97|565.55|563.15|565.37|562.97|0
1637670530000|2021-11-23 12:28:50|565.18|562.78|564.64|562.24|565.18|562.78|564.64|562.24|0
1637670540000|2021-11-23 12:29:00|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1637670550000|2021-11-23 12:29:10|564.64|562.24|564.46|562.06|564.64|562.24|564.46|562.06|0
1637670560000|2021-11-23 12:29:20|564.64|562.24|564.46|562.06|564.64|562.24|564.46|562.06|0
1637670570000|2021-11-23 12:29:30|564.64|562.24|564.64|562.24|564.64|562.24|564.64|562.24|0
1637670580000|2021-11-23 12:29:40|564.72|562.32|564.82|562.42|564.82|562.42|564.72|562.32|0
1637670590000|2021-11-23 12:29:50|564.64|562.24|564.46|562.06|564.64|562.24|564.46|562.06|0
1637670600000|2021-11-23 12:30:00|564.27|561.87|563.55|561.15|564.27|561.87|563.55|561.15|0
1637670610000|2021-11-23 12:30:10|563.73|561.33|564.09|561.69|564.09|561.69|563.55|561.15|0
1637670620000|2021-11-23 12:30:20|564|561.6|564|561.6|564|561.6|564|561.6|0
1637670630000|2021-11-23 12:30:30|564.09|561.69|563.55|561.15|564.09|561.69|563.55|561.15|0
1637670640000|2021-11-23 12:30:40|563.73|561.33|563.36|560.96|563.73|561.33|563.36|560.96|0
1637670650000|2021-11-23 12:30:50|563|560.6|563.36|560.96|563.36|560.96|563|560.6|0
1637670660000|2021-11-23 12:31:00|563|560.6|563.54|561.14|563.54|561.14|563|560.6|0
1637670670000|2021-11-23 12:31:10|563.73|561.33|563.73|561.33|563.73|561.33|563.73|561.33|0
1637670680000|2021-11-23 12:31:20|563.36|560.96|563|560.6|563.36|560.96|563|560.6|0
1637670690000|2021-11-23 12:31:30|562.82|560.42|562.82|560.42|563|560.6|562.82|560.42|0
1637670700000|2021-11-23 12:31:40|563|560.6|563.36|560.96|563.36|560.96|563|560.6|0
1637670710000|2021-11-23 12:31:50|563.54|561.14|564.09|561.69|564.27|561.87|563.54|561.14|0
1637670720000|2021-11-23 12:32:00|564.27|561.87|564.45|562.05|564.45|562.05|564.27|561.87|0
1637670730000|2021-11-23 12:32:10|564.36|561.96|563.73|561.33|564.36|561.96|563.73|561.33|0
1637670740000|2021-11-23 12:32:20|563.54|561.14|563.18|560.78|563.54|561.14|563.18|560.78|0
1637670750000|2021-11-23 12:32:30|563|560.6|562.82|560.42|563|560.6|562.82|560.42|0
1637670770000|2021-11-23 12:32:50|562.9|560.5|562.82|560.42|563|560.6|562.82|560.42|0
1637670780000|2021-11-23 12:33:00|562.9|560.5|562.45|560.05|562.9|560.5|562.45|560.05|0
1637670790000|2021-11-23 12:33:10|562.82|560.42|563|560.6|563|560.6|562.82|560.42|0
1637670800000|2021-11-23 12:33:20|563.18|560.78|563.54|561.14|563.54|561.14|563.18|560.78|0
1637670810000|2021-11-23 12:33:30|563.73|561.33|563.81|561.41|563.91|561.51|563.73|561.33|0
1637670820000|2021-11-23 12:33:40|563.91|561.51|563.91|561.51|563.91|561.51|563.73|561.33|0
1637670840000|2021-11-23 12:34:00|564.09|561.69|564.27|561.87|564.27|561.87|564.09|561.69|0
1637670850000|2021-11-23 12:34:10|564.09|561.69|564.45|562.05|564.45|562.05|564.09|561.69|0
1637670860000|2021-11-23 12:34:20|564.36|561.96|564.27|561.87|564.36|561.96|564.27|561.87|0
1637670870000|2021-11-23 12:34:30|564.09|561.69|564.27|561.87|564.27|561.87|564.09|561.69|0
1637670880000|2021-11-23 12:34:40|564.09|561.69|564.09|561.69|564.27|561.87|564.09|561.69|0
1637670890000|2021-11-23 12:34:50|564.27|561.87|564.18|561.78|564.27|561.87|564.18|561.78|0
1637670900000|2021-11-23 12:35:00|564.09|561.69|564.64|562.24|564.64|562.24|564.09|561.69|0
1637670910000|2021-11-23 12:35:10|564.82|562.42|565.18|562.78|565.18|562.78|564.82|562.42|0
1637670920000|2021-11-23 12:35:20|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1637670930000|2021-11-23 12:35:30|565.55|563.15|565.55|563.15|565.55|563.15|565.36|562.96|0
1637670940000|2021-11-23 12:35:40|565.36|562.96|565.36|562.96|565.36|562.96|565.18|562.78|0
1637670950000|2021-11-23 12:35:50|565.55|563.15|565.55|563.15|565.55|563.15|565.55|563.15|0
1637670960000|2021-11-23 12:36:00|565|562.6|565|562.6|565|562.6|565|562.6|0
1637670970000|2021-11-23 12:36:10|565.18|562.78|565|562.6|565.18|562.78|565|562.6|0
1637670980000|2021-11-23 12:36:20|564.82|562.42|565.18|562.78|565.18|562.78|564.82|562.42|0
1637670990000|2021-11-23 12:36:30|565.36|562.96|565.18|562.78|565.36|562.96|565.18|562.78|0
1637671000000|2021-11-23 12:36:40|565.27|562.87|565.18|562.78|565.27|562.87|565.18|562.78|0
1637671010000|2021-11-23 12:36:50|565.27|562.87|565.18|562.78|565.36|562.96|565.18|562.78|0
1637671020000|2021-11-23 12:37:00|565.36|562.96|565.18|562.78|565.36|562.96|565.18|562.78|0
1637671030000|2021-11-23 12:37:10|565|562.6|565.09|562.69|565.18|562.78|565|562.6|0
1637671040000|2021-11-23 12:37:20|565|562.6|565.36|562.96|565.36|562.96|565|562.6|0
1637671050000|2021-11-23 12:37:30|564.82|562.42|564.72|562.32|564.82|562.42|564.63|562.23|0
1637671060000|2021-11-23 12:37:40|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1637671070000|2021-11-23 12:37:50|564.63|562.23|564.72|562.32|564.72|562.32|564.63|562.23|0
1637671080000|2021-11-23 12:38:00|564.63|562.23|565.18|562.78|565.18|562.78|564.63|562.23|0
1637671090000|2021-11-23 12:38:10|565.36|562.96|565.18|562.78|565.36|562.96|565.18|562.78|0
1637671100000|2021-11-23 12:38:20|565|562.6|565.36|562.96|565.36|562.96|565|562.6|0
1637671110000|2021-11-23 12:38:30|565.18|562.78|565.18|562.78|565.18|562.78|565|562.6|0
1637671120000|2021-11-23 12:38:40|565.09|562.69|565.18|562.78|565.18|562.78|565|562.6|0
1637671130000|2021-11-23 12:38:50|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1637671140000|2021-11-23 12:39:00|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1637671150000|2021-11-23 12:39:10|565|562.6|565|562.6|565|562.6|565|562.6|0
1637671160000|2021-11-23 12:39:20|565.08|562.68|565.36|562.96|565.36|562.96|565.08|562.68|0
1637671170000|2021-11-23 12:39:30|565.18|562.78|565|562.6|565.18|562.78|565|562.6|0
1637671180000|2021-11-23 12:39:40|565.08|562.68|564.81|562.41|565.08|562.68|564.81|562.41|0
1637671190000|2021-11-23 12:39:50|564.9|562.5|565.08|562.68|565.08|562.68|564.9|562.5|0
1637671200000|2021-11-23 12:40:00|565.18|562.78|565.73|563.33|565.73|563.33|565.18|562.78|0
1637671210000|2021-11-23 12:40:10|565.81|563.41|565.91|563.51|565.91|563.51|565.81|563.41|0
1637671230000|2021-11-23 12:40:30|565.73|563.33|565.54|563.14|565.73|563.33|565.54|563.14|0
1637671240000|2021-11-23 12:40:40|565.36|562.96|565.54|563.14|565.54|563.14|565.36|562.96|0
1637671250000|2021-11-23 12:40:50|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1637671260000|2021-11-23 12:41:00|565.45|563.05|565.73|563.33|565.73|563.33|565.45|563.05|0
1637671270000|2021-11-23 12:41:10|565.54|563.14|565.73|563.33|565.73|563.33|565.54|563.14|0
1637671280000|2021-11-23 12:41:20|565.91|563.51|565.72|563.32|565.91|563.51|565.72|563.32|0
1637671290000|2021-11-23 12:41:30|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1637671300000|2021-11-23 12:41:40|565.36|562.96|565.36|562.96|565.45|563.05|565.36|562.96|0
1637671310000|2021-11-23 12:41:50|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1637671330000|2021-11-23 12:42:10|565.72|563.32|565.72|563.32|565.72|563.32|565.72|563.32|0
1637671340000|2021-11-23 12:42:20|565.63|563.23|565.63|563.23|565.63|563.23|565.63|563.23|0
1637671350000|2021-11-23 12:42:30|565.54|563.14|565.72|563.32|565.72|563.32|565.36|562.96|0
1637671360000|2021-11-23 12:42:40|565.63|563.23|565.36|562.96|565.63|563.23|565.36|562.96|0
1637671370000|2021-11-23 12:42:50|565.18|562.78|565.36|562.96|565.36|562.96|565.18|562.78|0
1637671380000|2021-11-23 12:43:00|565.18|562.78|565.36|562.96|565.36|562.96|565.18|562.78|0
1637671390000|2021-11-23 12:43:10|565.27|562.87|565.36|562.96|565.36|562.96|565.27|562.87|0
1637671400000|2021-11-23 12:43:20|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1637671410000|2021-11-23 12:43:30|564.81|562.41|565|562.6|565|562.6|564.81|562.41|0
1637671420000|2021-11-23 12:43:40|564.81|562.41|564.72|562.32|565|562.6|564.72|562.32|0
1637671430000|2021-11-23 12:43:50|565|562.6|565|562.6|565|562.6|565|562.6|0
1637671450000|2021-11-23 12:44:10|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1637671460000|2021-11-23 12:44:20|565.36|562.96|565.54|563.14|565.54|563.14|565.36|562.96|0
1637671470000|2021-11-23 12:44:30|565.72|563.32|565.72|563.32|565.72|563.32|565.72|563.32|0
1637671480000|2021-11-23 12:44:40|565.54|563.14|565.36|562.96|565.54|563.14|565.36|562.96|0
1637671500000|2021-11-23 12:45:00|565.54|563.14|565.36|562.96|565.54|563.14|565.36|562.96|0
1637671510000|2021-11-23 12:45:10|565.18|562.78|565.36|562.96|565.36|562.96|565.18|562.78|0
1637671520000|2021-11-23 12:45:20|565.54|563.14|565.36|562.96|565.54|563.14|565.36|562.96|0
1637671530000|2021-11-23 12:45:30|565.54|563.14|565.36|562.96|565.54|563.14|565.36|562.96|0
1637671540000|2021-11-23 12:45:40|565.26|562.86|565.18|562.78|565.26|562.86|565.18|562.78|0
1637671550000|2021-11-23 12:45:50|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1637671560000|2021-11-23 12:46:00|565.18|562.78|564.99|562.59|565.18|562.78|564.99|562.59|0
1637671570000|2021-11-23 12:46:10|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1637671580000|2021-11-23 12:46:20|564.99|562.59|564.81|562.41|564.99|562.59|564.81|562.41|0
1637671590000|2021-11-23 12:46:30|564.72|562.32|564.99|562.59|564.99|562.59|564.72|562.32|0
1637671610000|2021-11-23 12:46:50|565.54|563.14|565.36|562.96|565.54|563.14|565.36|562.96|0
1637671630000|2021-11-23 12:47:10|565.54|563.14|564.81|562.41|565.72|563.32|564.81|562.41|0
1637671640000|2021-11-23 12:47:20|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637671650000|2021-11-23 12:47:30|564.63|562.23|564.63|562.23|564.81|562.41|564.63|562.23|0
1637671660000|2021-11-23 12:47:40|564.35|561.95|564.27|561.87|564.45|562.05|564.27|561.87|0
1637671670000|2021-11-23 12:47:50|564.45|562.05|564.26|561.86|564.45|562.05|564.26|561.86|0
1637671680000|2021-11-23 12:48:00|564.08|561.68|564.08|561.68|564.26|561.86|564.08|561.68|0
1637671690000|2021-11-23 12:48:10|563.9|561.5|563.72|561.32|563.9|561.5|563.72|561.32|0
1637671700000|2021-11-23 12:48:20|563.44|561.04|563.72|561.32|563.72|561.32|563.44|561.04|0
1637671710000|2021-11-23 12:48:30|563.54|561.14|563.54|561.14|563.72|561.32|563.54|561.14|0
1637671720000|2021-11-23 12:48:40|563.72|561.32|563.9|561.5|563.9|561.5|563.54|561.14|0
1637671730000|2021-11-23 12:48:50|564.08|561.68|564.08|561.68|564.26|561.86|564.08|561.68|0
1637671740000|2021-11-23 12:49:00|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1637671750000|2021-11-23 12:49:10|563.9|561.5|564.08|561.68|564.08|561.68|563.9|561.5|0
1637671760000|2021-11-23 12:49:20|563.9|561.5|563.9|561.5|564.08|561.68|563.9|561.5|0
1637671770000|2021-11-23 12:49:30|563.99|561.59|563.9|561.5|563.99|561.59|563.9|561.5|0
1637671780000|2021-11-23 12:49:40|563.99|561.59|563.54|561.14|563.99|561.59|563.54|561.14|0
1637671800000|2021-11-23 12:50:00|563.35|560.95|563.72|561.32|563.72|561.32|563.35|560.95|0
1637671810000|2021-11-23 12:50:10|563.54|561.14|563.9|561.5|563.9|561.5|563.54|561.14|0
1637671820000|2021-11-23 12:50:20|563.72|561.32|563.9|561.5|563.9|561.5|563.72|561.32|0
1637671830000|2021-11-23 12:50:30|563.72|561.32|564.08|561.68|564.08|561.68|563.72|561.32|0
1637671840000|2021-11-23 12:50:40|563.9|561.5|563.9|561.5|563.9|561.5|563.9|561.5|0
1637671850000|2021-11-23 12:50:50|563.72|561.32|563.17|560.77|563.72|561.32|563.17|560.77|0
1637671860000|2021-11-23 12:51:00|563.35|560.95|563.35|560.95|563.35|560.95|563.17|560.77|0
1637671870000|2021-11-23 12:51:10|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1637671880000|2021-11-23 12:51:20|563.35|560.95|563.54|561.14|563.54|561.14|563.35|560.95|0
1637671890000|2021-11-23 12:51:30|563.72|561.32|564.08|561.68|564.08|561.68|563.72|561.32|0
1637671900000|2021-11-23 12:51:40|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1637671910000|2021-11-23 12:51:50|564.26|561.86|564.45|562.05|564.45|562.05|564.08|561.68|0
1637671920000|2021-11-23 12:52:00|564.08|561.68|563.9|561.5|564.08|561.68|563.9|561.5|0
1637671930000|2021-11-23 12:52:10|563.62|561.22|563.54|561.14|563.62|561.22|563.54|561.14|0
1637671940000|2021-11-23 12:52:20|563.72|561.32|563.9|561.5|563.99|561.59|563.72|561.32|0
1637671950000|2021-11-23 12:52:30|564.08|561.68|563.9|561.5|564.08|561.68|563.9|561.5|0
1637671960000|2021-11-23 12:52:40|563.99|561.59|564.08|561.68|564.08|561.68|563.9|561.5|0
1637671970000|2021-11-23 12:52:50|564.17|561.77|564.44|562.04|564.44|562.04|564.08|561.68|0
1637671980000|2021-11-23 12:53:00|564.63|562.23|564.63|562.23|564.63|562.23|564.44|562.04|0
1637672000000|2021-11-23 12:53:20|564.71|562.31|564.44|562.04|564.71|562.31|564.44|562.04|0
1637672010000|2021-11-23 12:53:30|564.26|561.86|564.35|561.95|564.35|561.95|564.26|561.86|0
1637672020000|2021-11-23 12:53:40|564.26|561.86|564.63|562.23|564.63|562.23|564.26|561.86|0
1637672030000|2021-11-23 12:53:50|564.71|562.31|564.63|562.23|564.81|562.41|564.63|562.23|0
1637672060000|2021-11-23 12:54:20|564.81|562.41|564.81|562.41|564.81|562.41|564.63|562.23|0
1637672070000|2021-11-23 12:54:30|564.71|562.31|564.63|562.23|564.71|562.31|564.63|562.23|0
1637672080000|2021-11-23 12:54:40|564.71|562.31|564.63|562.23|564.81|562.41|564.63|562.23|0
1637672090000|2021-11-23 12:54:50|564.53|562.13|564.44|562.04|564.53|562.13|564.44|562.04|0
1637672100000|2021-11-23 12:55:00|564.17|561.77|564.26|561.86|564.26|561.86|564.08|561.68|0
1637672110000|2021-11-23 12:55:10|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1637672120000|2021-11-23 12:55:20|564.63|562.23|564.44|562.04|564.63|562.23|564.44|562.04|0
1637672130000|2021-11-23 12:55:30|564.63|562.23|564.44|562.04|564.63|562.23|564.44|562.04|0
1637672140000|2021-11-23 12:55:40|564.81|562.41|564.81|562.41|564.99|562.59|564.81|562.41|0
1637672150000|2021-11-23 12:55:50|564.71|562.31|564.81|562.41|564.81|562.41|564.71|562.31|0
1637672160000|2021-11-23 12:56:00|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637672170000|2021-11-23 12:56:10|564.81|562.41|564.63|562.23|564.81|562.41|564.63|562.23|0
1637672180000|2021-11-23 12:56:20|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1637672190000|2021-11-23 12:56:30|564.81|562.41|564.63|562.23|564.81|562.41|564.63|562.23|0
1637672200000|2021-11-23 12:56:40|564.62|562.22|564.81|562.41|564.81|562.41|564.62|562.22|0
1637672210000|2021-11-23 12:56:50|564.89|562.49|564.99|562.59|564.99|562.59|564.89|562.49|0
1637672220000|2021-11-23 12:57:00|564.81|562.41|564.89|562.49|564.89|562.49|564.81|562.41|0
1637672230000|2021-11-23 12:57:10|564.99|562.59|564.81|562.41|564.99|562.59|564.81|562.41|0
1637672240000|2021-11-23 12:57:20|564.62|562.22|564.62|562.22|564.99|562.59|564.62|562.22|0
1637672250000|2021-11-23 12:57:30|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1637672260000|2021-11-23 12:57:40|564.89|562.49|564.81|562.41|564.89|562.49|564.81|562.41|0
1637672270000|2021-11-23 12:57:50|564.62|562.22|564.81|562.41|564.81|562.41|564.62|562.22|0
1637672280000|2021-11-23 12:58:00|564.62|562.22|564.62|562.22|564.81|562.41|564.62|562.22|0
1637672290000|2021-11-23 12:58:10|564.44|562.04|564.26|561.86|564.62|562.22|564.26|561.86|0
1637672300000|2021-11-23 12:58:20|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1637672310000|2021-11-23 12:58:30|564.35|561.95|564.44|562.04|564.44|562.04|564.35|561.95|0
1637672320000|2021-11-23 12:58:40|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1637672330000|2021-11-23 12:58:50|564.26|561.86|563.9|561.5|564.26|561.86|563.9|561.5|0
1637672340000|2021-11-23 12:59:00|564.08|561.68|563.9|561.5|564.08|561.68|563.9|561.5|0
1637672350000|2021-11-23 12:59:10|564.08|561.68|564.26|561.86|564.26|561.86|564.08|561.68|0
1637672360000|2021-11-23 12:59:20|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1637672370000|2021-11-23 12:59:30|564.16|561.76|564.08|561.68|564.26|561.86|564.08|561.68|0
1637672380000|2021-11-23 12:59:40|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1637672390000|2021-11-23 12:59:50|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1637672400000|2021-11-23 13:00:00|564.26|561.86|564.62|562.22|564.62|562.22|563.9|561.5|0
1637672410000|2021-11-23 13:00:10|564.44|562.04|564.81|562.41|564.99|562.59|564.44|562.04|0
1637672420000|2021-11-23 13:00:20|564.99|562.59|565.17|562.77|565.17|562.77|564.89|562.49|0
1637672430000|2021-11-23 13:00:30|565.35|562.95|565.17|562.77|565.53|563.13|565.17|562.77|0
1637672440000|2021-11-23 13:00:40|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637672450000|2021-11-23 13:00:50|565.35|562.95|565.35|562.95|565.53|563.13|565.35|562.95|0
1637672460000|2021-11-23 13:01:00|565.53|563.13|565.53|563.13|565.53|563.13|565.35|562.95|0
1637672470000|2021-11-23 13:01:10|565.72|563.32|565.53|563.13|565.72|563.32|565.53|563.13|0
1637672480000|2021-11-23 13:01:20|565.35|562.95|565.17|562.77|565.35|562.95|565.17|562.77|0
1637672490000|2021-11-23 13:01:30|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637672500000|2021-11-23 13:01:40|565.17|562.77|565.17|562.77|565.17|562.77|565.17|562.77|0
1637672510000|2021-11-23 13:01:50|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1637672520000|2021-11-23 13:02:00|565.17|562.77|565.35|562.95|565.35|562.95|565.17|562.77|0
1637672530000|2021-11-23 13:02:10|565.53|563.13|565.35|562.95|565.53|563.13|565.35|562.95|0
1637672540000|2021-11-23 13:02:20|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1637672550000|2021-11-23 13:02:30|565.9|563.5|565.72|563.32|565.9|563.5|565.53|563.13|0
1637672560000|2021-11-23 13:02:40|565.62|563.22|565.9|563.5|565.9|563.5|565.62|563.22|0
1637672570000|2021-11-23 13:02:50|565.53|563.13|565.53|563.13|565.72|563.32|565.53|563.13|0
1637672580000|2021-11-23 13:03:00|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637672590000|2021-11-23 13:03:10|565.35|562.95|565.17|562.77|565.35|562.95|565.17|562.77|0
1637672600000|2021-11-23 13:03:20|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637672630000|2021-11-23 13:03:50|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637672640000|2021-11-23 13:04:00|565.71|563.31|565.9|563.5|566.08|563.68|565.71|563.31|0
1637672650000|2021-11-23 13:04:10|565.71|563.31|565.35|562.95|565.71|563.31|565.35|562.95|0
1637672660000|2021-11-23 13:04:20|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1637672670000|2021-11-23 13:04:30|565.71|563.31|565.9|563.5|566.08|563.68|565.53|563.13|0
1637672680000|2021-11-23 13:04:40|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1637672690000|2021-11-23 13:04:50|566.26|563.86|566.44|564.04|566.44|564.04|566.26|563.86|0
1637672700000|2021-11-23 13:05:00|566.26|563.86|566.08|563.68|566.26|563.86|566.08|563.68|0
1637672710000|2021-11-23 13:05:10|566.26|563.86|566.26|563.86|566.44|564.04|566.26|563.86|0
1637672720000|2021-11-23 13:05:20|566.44|564.04|566.81|564.41|566.81|564.41|566.44|564.04|0
1637672730000|2021-11-23 13:05:30|566.63|564.23|566.81|564.41|566.81|564.41|566.63|564.23|0
1637672740000|2021-11-23 13:05:40|566.99|564.59|566.81|564.41|566.99|564.59|566.81|564.41|0
1637672750000|2021-11-23 13:05:50|566.99|564.59|566.81|564.41|566.99|564.59|566.81|564.41|0
1637672760000|2021-11-23 13:06:00|566.99|564.59|566.99|564.59|566.99|564.59|566.81|564.41|0
1637672770000|2021-11-23 13:06:10|566.81|564.41|566.99|564.59|566.99|564.59|566.81|564.41|0
1637672780000|2021-11-23 13:06:20|566.89|564.49|566.81|564.41|566.99|564.59|566.81|564.41|0
1637672790000|2021-11-23 13:06:30|566.62|564.22|566.44|564.04|566.81|564.41|566.44|564.04|0
1637672830000|2021-11-23 13:07:10|566.08|563.68|565.9|563.5|566.26|563.86|565.9|563.5|0
1637672840000|2021-11-23 13:07:20|566.08|563.68|565.9|563.5|566.08|563.68|565.9|563.5|0
1637672850000|2021-11-23 13:07:30|565.71|563.31|565.9|563.5|565.9|563.5|565.71|563.31|0
1637672860000|2021-11-23 13:07:40|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637672870000|2021-11-23 13:07:50|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1637672880000|2021-11-23 13:08:00|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1637672890000|2021-11-23 13:08:10|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637672900000|2021-11-23 13:08:20|565.71|563.31|565.71|563.31|565.89|563.49|565.71|563.31|0
1637672910000|2021-11-23 13:08:30|565.8|563.4|565.89|563.49|565.89|563.49|565.8|563.4|0
1637672920000|2021-11-23 13:08:40|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637672930000|2021-11-23 13:08:50|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637672950000|2021-11-23 13:09:10|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637672960000|2021-11-23 13:09:20|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1637672970000|2021-11-23 13:09:30|564.98|562.58|565.17|562.77|565.17|562.77|564.98|562.58|0
1637672980000|2021-11-23 13:09:40|565.35|562.95|564.8|562.4|565.35|562.95|564.8|562.4|0
1637672990000|2021-11-23 13:09:50|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1637673000000|2021-11-23 13:10:00|564.62|562.22|564.62|562.22|564.62|562.22|564.44|562.04|0
1637673010000|2021-11-23 13:10:10|564.8|562.4|564.98|562.58|564.98|562.58|564.8|562.4|0
1637673020000|2021-11-23 13:10:20|565.17|562.77|564.62|562.22|565.17|562.77|564.62|562.22|0
1637673030000|2021-11-23 13:10:30|564.8|562.4|564.8|562.4|564.8|562.4|564.62|562.22|0
1637673050000|2021-11-23 13:10:50|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1637673060000|2021-11-23 13:11:00|564.98|562.58|564.98|562.58|564.98|562.58|564.8|562.4|0
1637673070000|2021-11-23 13:11:10|565.16|562.76|564.8|562.4|565.16|562.76|564.8|562.4|0
1637673080000|2021-11-23 13:11:20|564.98|562.58|564.8|562.4|564.98|562.58|564.8|562.4|0
1637673090000|2021-11-23 13:11:30|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1637673100000|2021-11-23 13:11:40|564.8|562.4|564.98|562.58|564.98|562.58|564.8|562.4|0
1637673110000|2021-11-23 13:11:50|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1637673120000|2021-11-23 13:12:00|564.98|562.58|564.98|562.58|565.16|562.76|564.98|562.58|0
1637673130000|2021-11-23 13:12:10|565.16|562.76|564.98|562.58|565.16|562.76|564.98|562.58|0
1637673140000|2021-11-23 13:12:20|564.8|562.4|564.98|562.58|564.98|562.58|564.8|562.4|0
1637673150000|2021-11-23 13:12:30|565.35|562.95|564.98|562.58|565.35|562.95|564.98|562.58|0
1637673160000|2021-11-23 13:12:40|564.8|562.4|564.8|562.4|564.8|562.4|564.62|562.22|0
1637673170000|2021-11-23 13:12:50|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1637673180000|2021-11-23 13:13:00|564.8|562.4|564.62|562.22|564.8|562.4|564.62|562.22|0
1637673200000|2021-11-23 13:13:20|564.98|562.58|564.8|562.4|564.98|562.58|564.8|562.4|0
1637673220000|2021-11-23 13:13:40|564.98|562.58|564.8|562.4|564.98|562.58|564.8|562.4|0
1637673230000|2021-11-23 13:13:50|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1637673240000|2021-11-23 13:14:00|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1637673250000|2021-11-23 13:14:10|564.62|562.22|564.8|562.4|564.8|562.4|564.62|562.22|0
1637673260000|2021-11-23 13:14:20|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1637673270000|2021-11-23 13:14:30|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1637673280000|2021-11-23 13:14:40|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1637673290000|2021-11-23 13:14:50|564.98|562.58|565.16|562.76|565.16|562.76|564.98|562.58|0
1637673300000|2021-11-23 13:15:00|565.53|563.13|565.34|562.94|565.53|563.13|565.34|562.94|0
1637673320000|2021-11-23 13:15:20|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1637673330000|2021-11-23 13:15:30|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637673340000|2021-11-23 13:15:40|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637673350000|2021-11-23 13:15:50|565.61|563.21|565.61|563.21|565.61|563.21|565.61|563.21|0
1637673360000|2021-11-23 13:16:00|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1637673370000|2021-11-23 13:16:10|565.34|562.94|565.34|562.94|565.34|562.94|565.34|562.94|0
1637673380000|2021-11-23 13:16:20|565.53|563.13|565.34|562.94|565.53|563.13|565.34|562.94|0
1637673390000|2021-11-23 13:16:30|565.53|563.13|565.43|563.03|565.53|563.13|565.43|563.03|0
1637673400000|2021-11-23 13:16:40|565.53|563.13|565.71|563.31|565.71|563.31|565.34|562.94|0
1637673410000|2021-11-23 13:16:50|565.53|563.13|565.34|562.94|565.53|563.13|565.34|562.94|0
1637673420000|2021-11-23 13:17:00|565.53|563.13|565.34|562.94|565.53|563.13|565.16|562.76|0
1637673430000|2021-11-23 13:17:10|565.16|562.76|565.34|562.94|565.34|562.94|565.16|562.76|0
1637673450000|2021-11-23 13:17:30|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1637673460000|2021-11-23 13:17:40|565.89|563.49|566.07|563.67|566.07|563.67|565.89|563.49|0
1637673470000|2021-11-23 13:17:50|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1637673480000|2021-11-23 13:18:00|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1637673500000|2021-11-23 13:18:20|565.89|563.49|565.98|563.58|566.07|563.67|565.89|563.49|0
1637673510000|2021-11-23 13:18:30|566.07|563.67|566.25|563.85|566.25|563.85|566.07|563.67|0
1637673520000|2021-11-23 13:18:40|566.44|564.04|566.25|563.85|566.44|564.04|566.25|563.85|0
1637673530000|2021-11-23 13:18:50|566.07|563.67|566.25|563.85|566.25|563.85|566.07|563.67|0
1637673540000|2021-11-23 13:19:00|566.07|563.67|566.25|563.85|566.25|563.85|566.07|563.67|0
1637673550000|2021-11-23 13:19:10|566.07|563.67|566.44|564.04|566.44|564.04|566.07|563.67|0
1637673560000|2021-11-23 13:19:20|566.34|563.94|566.25|563.85|566.44|564.04|566.25|563.85|0
1637673570000|2021-11-23 13:19:30|566.44|564.04|566.07|563.67|566.44|564.04|566.07|563.67|0
1637673580000|2021-11-23 13:19:40|566.25|563.85|566.25|563.85|566.25|563.85|566.25|563.85|0
1637673590000|2021-11-23 13:19:50|566.07|563.67|566.25|563.85|566.25|563.85|566.07|563.67|0
1637673600000|2021-11-23 13:20:00|566.07|563.67|565.52|563.12|566.07|563.67|565.52|563.12|0
1637673610000|2021-11-23 13:20:10|565.79|563.39|565.71|563.31|565.79|563.39|565.52|563.12|0
1637673620000|2021-11-23 13:20:20|565.89|563.49|566.16|563.76|566.44|564.04|565.89|563.49|0
1637673630000|2021-11-23 13:20:30|566.07|563.67|566.25|563.85|566.44|564.04|566.07|563.67|0
1637673640000|2021-11-23 13:20:40|566.44|564.04|565.71|563.31|566.44|564.04|565.71|563.31|0
1637673650000|2021-11-23 13:20:50|565.89|563.49|565.71|563.31|565.89|563.49|565.71|563.31|0
1637673660000|2021-11-23 13:21:00|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1637673670000|2021-11-23 13:21:10|565.71|563.31|565.89|563.49|565.89|563.49|565.71|563.31|0
1637673680000|2021-11-23 13:21:20|566.07|563.67|566.07|563.67|566.07|563.67|566.07|563.67|0
1637673700000|2021-11-23 13:21:40|566.16|563.76|566.25|563.85|566.25|563.85|566.16|563.76|0
1637673710000|2021-11-23 13:21:50|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1637673720000|2021-11-23 13:22:00|566.62|564.22|566.44|564.04|566.62|564.22|566.44|564.04|0
1637673730000|2021-11-23 13:22:10|566.25|563.85|566.25|563.85|566.44|564.04|566.25|563.85|0
1637673740000|2021-11-23 13:22:20|566.44|564.04|566.25|563.85|566.44|564.04|566.25|563.85|0
1637673750000|2021-11-23 13:22:30|566.07|563.67|566.07|563.67|566.07|563.67|566.07|563.67|0
1637673760000|2021-11-23 13:22:40|566.25|563.85|566.25|563.85|566.25|563.85|566.25|563.85|0
1637673770000|2021-11-23 13:22:50|566.62|564.22|566.43|564.03|566.62|564.22|566.43|564.03|0
1637673790000|2021-11-23 13:23:10|566.07|563.67|564.98|562.58|566.07|563.67|564.98|562.58|0
1637673800000|2021-11-23 13:23:20|564.79|562.39|564.43|562.03|564.79|562.39|564.43|562.03|0
1637673810000|2021-11-23 13:23:30|564.61|562.21|564.61|562.21|564.61|562.21|564.61|562.21|0
1637673830000|2021-11-23 13:23:50|564.79|562.39|565.16|562.76|565.16|562.76|564.79|562.39|0
1637673840000|2021-11-23 13:24:00|565.34|562.94|565.52|563.12|565.71|563.31|565.34|562.94|0
1637673850000|2021-11-23 13:24:10|565.71|563.31|565.52|563.12|565.71|563.31|565.52|563.12|0
1637673860000|2021-11-23 13:24:20|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1637673870000|2021-11-23 13:24:30|565.52|563.12|565.7|563.3|565.7|563.3|565.52|563.12|0
1637673880000|2021-11-23 13:24:40|565.52|563.12|565.52|563.12|565.52|563.12|565.34|562.94|0
1637673890000|2021-11-23 13:24:50|565.7|563.3|565.7|563.3|565.7|563.3|565.7|563.3|0
1637673900000|2021-11-23 13:25:00|565.89|563.49|566.07|563.67|566.07|563.67|565.89|563.49|0
1637673910000|2021-11-23 13:25:10|565.89|563.49|565.97|563.57|565.97|563.57|565.89|563.49|0
1637673920000|2021-11-23 13:25:20|566.07|563.67|566.25|563.85|566.25|563.85|566.07|563.67|0
1637673930000|2021-11-23 13:25:30|566.43|564.03|566.25|563.85|566.43|564.03|566.25|563.85|0
1637673940000|2021-11-23 13:25:40|566.62|564.22|566.43|564.03|566.62|564.22|566.25|563.85|0
1637673960000|2021-11-23 13:26:00|566.62|564.22|566.34|563.94|566.62|564.22|566.34|563.94|0
1637673970000|2021-11-23 13:26:10|565.89|563.49|565.52|563.12|565.89|563.49|565.52|563.12|0
1637673980000|2021-11-23 13:26:20|565.7|563.3|565.34|562.94|565.7|563.3|565.34|562.94|0
1637673990000|2021-11-23 13:26:30|565.43|563.03|565.43|563.03|565.52|563.12|565.43|563.03|0
1637674000000|2021-11-23 13:26:40|565.34|562.94|565.52|563.12|565.52|563.12|565.34|562.94|0
1637674010000|2021-11-23 13:26:50|565.16|562.76|565.52|563.12|565.52|563.12|565.16|562.76|0
1637674020000|2021-11-23 13:27:00|565.34|562.94|565.7|563.3|565.7|563.3|565.34|562.94|0
1637674030000|2021-11-23 13:27:10|565.89|563.49|566.25|563.85|566.25|563.85|565.89|563.49|0
1637674040000|2021-11-23 13:27:20|566.07|563.67|566.25|563.85|566.25|563.85|566.07|563.67|0
1637674050000|2021-11-23 13:27:30|566.43|564.03|566.43|564.03|566.43|564.03|566.43|564.03|0
1637674060000|2021-11-23 13:27:40|566.61|564.21|565.89|563.49|566.61|564.21|565.89|563.49|0
1637674070000|2021-11-23 13:27:50|566.07|563.67|566.07|563.67|566.07|563.67|566.07|563.67|0
1637674080000|2021-11-23 13:28:00|566.43|564.03|566.25|563.85|566.43|564.03|566.25|563.85|0
1637674090000|2021-11-23 13:28:10|566.16|563.76|566.25|563.85|566.25|563.85|566.07|563.67|0
1637674100000|2021-11-23 13:28:20|566.34|563.94|566.25|563.85|566.43|564.03|566.25|563.85|0
1637674110000|2021-11-23 13:28:30|566.43|564.03|566.25|563.85|566.43|564.03|566.25|563.85|0
1637674130000|2021-11-23 13:28:50|566.43|564.03|566.43|564.03|566.43|564.03|566.34|563.94|0
1637674140000|2021-11-23 13:29:00|566.34|563.94|566.25|563.85|566.43|564.03|566.25|563.85|0
1637674150000|2021-11-23 13:29:10|566.43|564.03|566.61|564.21|566.61|564.21|566.25|563.85|0
1637674160000|2021-11-23 13:29:20|566.8|564.4|566.8|564.4|566.8|564.4|566.8|564.4|0
1637674170000|2021-11-23 13:29:30|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1637674180000|2021-11-23 13:29:40|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1637674190000|2021-11-23 13:29:50|566.98|564.58|566.98|564.58|566.98|564.58|566.8|564.4|0
1637674200000|2021-11-23 13:30:00|566.8|564.4|566.8|564.4|566.8|564.4|566.8|564.4|0
1637674210000|2021-11-23 13:30:10|566.98|564.58|566.52|564.12|566.98|564.58|566.52|564.12|0
1637674220000|2021-11-23 13:30:20|566.61|564.21|566.98|564.58|566.98|564.58|566.61|564.21|0
1637674230000|2021-11-23 13:30:30|566.61|564.21|566.8|564.4|566.8|564.4|566.61|564.21|0
1637674240000|2021-11-23 13:30:40|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1637674250000|2021-11-23 13:30:50|566.8|564.4|566.8|564.4|566.98|564.58|566.8|564.4|0
1637674260000|2021-11-23 13:31:00|566.61|564.21|566.43|564.03|566.61|564.21|566.43|564.03|0
1637674270000|2021-11-23 13:31:10|566.61|564.21|566.61|564.21|566.61|564.21|566.61|564.21|0
1637674280000|2021-11-23 13:31:20|566.43|564.03|566.8|564.4|566.88|564.48|566.43|564.03|0
1637674290000|2021-11-23 13:31:30|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1637674300000|2021-11-23 13:31:40|566.8|564.4|566.98|564.58|566.98|564.58|566.8|564.4|0
1637674310000|2021-11-23 13:31:50|567.16|564.76|566.98|564.58|567.16|564.76|566.8|564.4|0
1637674320000|2021-11-23 13:32:00|566.8|564.4|566.98|564.58|566.98|564.58|566.8|564.4|0
1637674330000|2021-11-23 13:32:10|566.8|564.4|566.98|564.58|566.98|564.58|566.8|564.4|0
1637674340000|2021-11-23 13:32:20|567.07|564.67|567.16|564.76|567.16|564.76|567.07|564.67|0
1637674350000|2021-11-23 13:32:30|566.8|564.4|566.43|564.03|566.8|564.4|566.43|564.03|0
1637674360000|2021-11-23 13:32:40|566.61|564.21|566.79|564.39|566.8|564.4|566.61|564.21|0
1637674370000|2021-11-23 13:32:50|566.61|564.21|566.43|564.03|566.61|564.21|566.43|564.03|0
1637674380000|2021-11-23 13:33:00|566.61|564.21|566.07|563.67|566.61|564.21|566.07|563.67|0
1637674390000|2021-11-23 13:33:10|566.25|563.85|565.7|563.3|566.34|563.94|565.7|563.3|0
1637674400000|2021-11-23 13:33:20|565.52|563.12|565.42|563.02|565.52|563.12|565.42|563.02|0
1637674410000|2021-11-23 13:33:30|565.15|562.75|564.97|562.57|565.15|562.75|564.97|562.57|0
1637674420000|2021-11-23 13:33:40|565.06|562.66|564.97|562.57|565.06|562.66|564.97|562.57|0
1637674430000|2021-11-23 13:33:50|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1637674440000|2021-11-23 13:34:00|565.24|562.84|565.34|562.94|565.34|562.94|565.24|562.84|0
1637674450000|2021-11-23 13:34:10|565.15|562.75|565.34|562.94|565.34|562.94|565.15|562.75|0
1637674460000|2021-11-23 13:34:20|565.52|563.12|565.7|563.3|565.7|563.3|565.52|563.12|0
1637674480000|2021-11-23 13:34:40|565.88|563.48|565.88|563.48|566.25|563.85|565.88|563.48|0
1637674490000|2021-11-23 13:34:50|566.06|563.66|566.06|563.66|566.06|563.66|565.88|563.48|0
1637674500000|2021-11-23 13:35:00|566.25|563.85|566.06|563.66|566.25|563.85|566.06|563.66|0
1637674530000|2021-11-23 13:35:30|566.25|563.85|566.25|563.85|566.25|563.85|566.25|563.85|0
1637674540000|2021-11-23 13:35:40|566.06|563.66|566.25|563.85|566.25|563.85|566.06|563.66|0
1637674550000|2021-11-23 13:35:50|566.43|564.03|566.61|564.21|566.61|564.21|566.43|564.03|0
1637674560000|2021-11-23 13:36:00|566.79|564.39|566.98|564.58|566.98|564.58|566.79|564.39|0
1637674570000|2021-11-23 13:36:10|566.79|564.39|566.98|564.58|566.98|564.58|566.79|564.39|0
1637674580000|2021-11-23 13:36:20|566.79|564.39|566.79|564.39|566.98|564.58|566.79|564.39|0
1637674590000|2021-11-23 13:36:30|566.98|564.58|567.16|564.76|567.16|564.76|566.98|564.58|0
1637674600000|2021-11-23 13:36:40|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1637674610000|2021-11-23 13:36:50|567.16|564.76|567.16|564.76|567.16|564.76|566.98|564.58|0
1637674620000|2021-11-23 13:37:00|566.98|564.58|567.16|564.76|567.16|564.76|566.98|564.58|0
1637674650000|2021-11-23 13:37:30|567.34|564.94|567.34|564.94|567.52|565.12|567.34|564.94|0
1637674660000|2021-11-23 13:37:40|567.16|564.76|566.98|564.58|567.16|564.76|566.98|564.58|0
1637674670000|2021-11-23 13:37:50|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637674680000|2021-11-23 13:38:00|566.79|564.39|566.61|564.21|566.88|564.48|566.61|564.21|0
1637674690000|2021-11-23 13:38:10|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1637674700000|2021-11-23 13:38:20|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637674720000|2021-11-23 13:38:40|567.06|564.66|567.16|564.76|567.16|564.76|567.06|564.66|0
1637674730000|2021-11-23 13:38:50|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637674740000|2021-11-23 13:39:00|567.16|564.76|566.97|564.57|567.16|564.76|566.97|564.57|0
1637674770000|2021-11-23 13:39:30|567.06|564.66|567.16|564.76|567.16|564.76|566.97|564.57|0
1637674780000|2021-11-23 13:39:40|566.97|564.57|566.97|564.57|567.16|564.76|566.97|564.57|0
1637674790000|2021-11-23 13:39:50|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1637674800000|2021-11-23 13:40:00|566.97|564.57|567.16|564.76|567.16|564.76|566.97|564.57|0
1637674810000|2021-11-23 13:40:10|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637674820000|2021-11-23 13:40:20|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1637674830000|2021-11-23 13:40:30|566.61|564.21|566.43|564.03|566.61|564.21|566.24|563.84|0
1637674840000|2021-11-23 13:40:40|566.24|563.84|566.43|564.03|566.43|564.03|566.24|563.84|0
1637674850000|2021-11-23 13:40:50|566.24|563.84|566.43|564.03|566.43|564.03|566.24|563.84|0
1637674860000|2021-11-23 13:41:00|566.61|564.21|566.79|564.39|566.79|564.39|566.61|564.21|0
1637674880000|2021-11-23 13:41:20|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637674890000|2021-11-23 13:41:30|566.79|564.39|566.97|564.57|566.97|564.57|566.79|564.39|0
1637674900000|2021-11-23 13:41:40|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1637674910000|2021-11-23 13:41:50|567.34|564.94|567.34|564.94|567.34|564.94|567.24|564.84|0
1637674920000|2021-11-23 13:42:00|567.16|564.76|567.52|565.12|567.52|565.12|567.16|564.76|0
1637674930000|2021-11-23 13:42:10|567.7|565.3|567.52|565.12|567.7|565.3|567.52|565.12|0
1637674940000|2021-11-23 13:42:20|567.7|565.3|567.52|565.12|567.7|565.3|567.52|565.12|0
1637674950000|2021-11-23 13:42:30|567.7|565.3|568.07|565.67|568.07|565.67|567.7|565.3|0
1637674960000|2021-11-23 13:42:40|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1637674970000|2021-11-23 13:42:50|567.7|565.3|567.34|564.94|567.7|565.3|567.34|564.94|0
1637674980000|2021-11-23 13:43:00|567.16|564.76|567.15|564.75|567.24|564.84|567.15|564.75|0
1637674990000|2021-11-23 13:43:10|567.34|564.94|566.79|564.39|567.34|564.94|566.79|564.39|0
1637675000000|2021-11-23 13:43:20|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637675010000|2021-11-23 13:43:30|566.79|564.39|567.15|564.75|567.15|564.75|566.79|564.39|0
1637675020000|2021-11-23 13:43:40|566.61|564.21|566.79|564.39|566.79|564.39|566.61|564.21|0
1637675030000|2021-11-23 13:43:50|566.61|564.21|566.97|564.57|566.97|564.57|566.61|564.21|0
1637675040000|2021-11-23 13:44:00|567.15|564.75|566.79|564.39|567.15|564.75|566.79|564.39|0
1637675050000|2021-11-23 13:44:10|566.61|564.21|567.15|564.75|567.15|564.75|566.61|564.21|0
1637675060000|2021-11-23 13:44:20|567.34|564.94|567.34|564.94|567.34|564.94|567.34|564.94|0
1637675070000|2021-11-23 13:44:30|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1637675090000|2021-11-23 13:44:50|567.7|565.3|567.52|565.12|567.7|565.3|567.52|565.12|0
1637675100000|2021-11-23 13:45:00|567.34|564.94|567.7|565.3|567.7|565.3|567.34|564.94|0
1637675110000|2021-11-23 13:45:10|567.52|565.12|567.7|565.3|567.7|565.3|567.52|565.12|0
1637675120000|2021-11-23 13:45:20|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1637675140000|2021-11-23 13:45:40|567.7|565.3|567.52|565.12|567.7|565.3|567.52|565.12|0
1637675160000|2021-11-23 13:46:00|567.7|565.3|567.88|565.48|567.88|565.48|567.7|565.3|0
1637675170000|2021-11-23 13:46:10|567.7|565.3|567.7|565.3|567.7|565.3|567.52|565.12|0
1637675180000|2021-11-23 13:46:20|567.79|565.39|567.88|565.48|567.88|565.48|567.79|565.39|0
1637675210000|2021-11-23 13:46:50|567.7|565.3|567.7|565.3|567.7|565.3|567.7|565.3|0
1637675220000|2021-11-23 13:47:00|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1637675230000|2021-11-23 13:47:10|568.07|565.67|568.07|565.67|568.07|565.67|568.07|565.67|0
1637675240000|2021-11-23 13:47:20|567.88|565.48|568.07|565.67|568.07|565.67|567.88|565.48|0
1637675270000|2021-11-23 13:47:50|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1637675300000|2021-11-23 13:48:20|568.06|565.66|567.88|565.48|568.06|565.66|567.88|565.48|0
1637675310000|2021-11-23 13:48:30|567.7|565.3|567.7|565.3|567.88|565.48|567.7|565.3|0
1637675320000|2021-11-23 13:48:40|567.52|565.12|566.97|564.57|567.52|565.12|566.97|564.57|0
1637675330000|2021-11-23 13:48:50|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1637675340000|2021-11-23 13:49:00|566.97|564.57|567.15|564.75|567.15|564.75|566.97|564.57|0
1637675350000|2021-11-23 13:49:10|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637675360000|2021-11-23 13:49:20|567.15|564.75|566.97|564.57|567.15|564.75|566.97|564.57|0
1637675370000|2021-11-23 13:49:30|566.79|564.39|567.15|564.75|567.15|564.75|566.79|564.39|0
1637675390000|2021-11-23 13:49:50|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1637675400000|2021-11-23 13:50:00|567.15|564.75|566.6|564.2|567.15|564.75|566.6|564.2|0
1637675410000|2021-11-23 13:50:10|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637675420000|2021-11-23 13:50:20|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637675440000|2021-11-23 13:50:40|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1637675450000|2021-11-23 13:50:50|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1637675460000|2021-11-23 13:51:00|567.33|564.93|567.7|565.3|567.7|565.3|567.33|564.93|0
1637675470000|2021-11-23 13:51:10|567.88|565.48|568.06|565.66|568.06|565.66|567.7|565.3|0
1637675480000|2021-11-23 13:51:20|566.79|564.39|566.97|564.57|566.97|564.57|566.79|564.39|0
1637675490000|2021-11-23 13:51:30|566.79|564.39|566.97|564.57|566.97|564.57|566.79|564.39|0
1637675520000|2021-11-23 13:52:00|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637675540000|2021-11-23 13:52:20|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637675550000|2021-11-23 13:52:30|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637675560000|2021-11-23 13:52:40|566.42|564.02|566.6|564.2|566.6|564.2|566.42|564.02|0
1637675570000|2021-11-23 13:52:50|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637675580000|2021-11-23 13:53:00|566.97|564.57|566.6|564.2|566.97|564.57|566.6|564.2|0
1637675590000|2021-11-23 13:53:10|566.79|564.39|566.42|564.02|566.79|564.39|566.42|564.02|0
1637675610000|2021-11-23 13:53:30|566.24|563.84|566.42|564.02|566.42|564.02|566.24|563.84|0
1637675620000|2021-11-23 13:53:40|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1637675630000|2021-11-23 13:53:50|566.06|563.66|566.24|563.84|566.24|563.84|566.06|563.66|0
1637675640000|2021-11-23 13:54:00|566.06|563.66|566.24|563.84|566.24|563.84|566.06|563.66|0
1637675650000|2021-11-23 13:54:10|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1637675660000|2021-11-23 13:54:20|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1637675680000|2021-11-23 13:54:40|566.33|563.93|566.14|563.74|566.33|563.93|566.14|563.74|0
1637675690000|2021-11-23 13:54:50|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1637675700000|2021-11-23 13:55:00|566.06|563.66|566.6|564.2|566.6|564.2|566.06|563.66|0
1637675710000|2021-11-23 13:55:10|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637675720000|2021-11-23 13:55:20|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637675740000|2021-11-23 13:55:40|566.97|564.57|566.42|564.02|566.97|564.57|566.42|564.02|0
1637675750000|2021-11-23 13:55:50|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1637675760000|2021-11-23 13:56:00|566.32|563.92|566.24|563.84|566.32|563.92|566.24|563.84|0
1637675770000|2021-11-23 13:56:10|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1637675780000|2021-11-23 13:56:20|566.24|563.84|566.24|563.84|566.24|563.84|566.05|563.65|0
1637675790000|2021-11-23 13:56:30|566.05|563.65|566.6|564.2|566.6|564.2|566.05|563.65|0
1637675800000|2021-11-23 13:56:40|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637675810000|2021-11-23 13:56:50|566.6|564.2|566.78|564.38|566.78|564.38|566.6|564.2|0
1637675820000|2021-11-23 13:57:00|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637675830000|2021-11-23 13:57:10|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637675840000|2021-11-23 13:57:20|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637675850000|2021-11-23 13:57:30|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637675860000|2021-11-23 13:57:40|566.97|564.57|566.97|564.57|567.15|564.75|566.97|564.57|0
1637675870000|2021-11-23 13:57:50|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637675880000|2021-11-23 13:58:00|566.97|564.57|567.15|564.75|567.15|564.75|566.97|564.57|0
1637675890000|2021-11-23 13:58:10|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637675900000|2021-11-23 13:58:20|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637675910000|2021-11-23 13:58:30|567.05|564.65|566.97|564.57|567.05|564.65|566.97|564.57|0
1637675930000|2021-11-23 13:58:50|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637675950000|2021-11-23 13:59:10|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637675970000|2021-11-23 13:59:30|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1637675990000|2021-11-23 13:59:50|566.24|563.84|566.32|563.92|566.42|564.02|566.24|563.84|0
1637676000000|2021-11-23 14:00:00|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1637676010000|2021-11-23 14:00:10|566.6|564.2|566.78|564.38|566.78|564.38|566.6|564.2|0
1637676020000|2021-11-23 14:00:20|566.96|564.56|566.96|564.56|567.15|564.75|566.96|564.56|0
1637676030000|2021-11-23 14:00:30|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637676040000|2021-11-23 14:00:40|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637676050000|2021-11-23 14:00:50|566.42|564.02|566.6|564.2|566.6|564.2|566.42|564.02|0
1637676060000|2021-11-23 14:01:00|566.42|564.02|566.23|563.83|566.42|564.02|566.23|563.83|0
1637676070000|2021-11-23 14:01:10|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1637676100000|2021-11-23 14:01:40|565.87|563.47|565.87|563.47|565.87|563.47|565.87|563.47|0
1637676110000|2021-11-23 14:01:50|566.23|563.83|566.42|564.02|566.42|564.02|566.23|563.83|0
1637676120000|2021-11-23 14:02:00|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637676130000|2021-11-23 14:02:10|566.69|564.29|566.96|564.56|566.96|564.56|566.69|564.29|0
1637676150000|2021-11-23 14:02:30|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637676180000|2021-11-23 14:03:00|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637676210000|2021-11-23 14:03:30|566.6|564.2|566.78|564.38|566.78|564.38|566.6|564.2|0
1637676220000|2021-11-23 14:03:40|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637676230000|2021-11-23 14:03:50|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637676240000|2021-11-23 14:04:00|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637676260000|2021-11-23 14:04:20|567.05|564.65|567.05|564.65|567.05|564.65|567.05|564.65|0
1637676270000|2021-11-23 14:04:30|567.15|564.75|566.96|564.56|567.15|564.75|566.96|564.56|0
1637676300000|2021-11-23 14:05:00|566.78|564.38|566.78|564.38|566.96|564.56|566.78|564.38|0
1637676310000|2021-11-23 14:05:10|566.96|564.56|566.96|564.56|566.96|564.56|566.78|564.38|0
1637676330000|2021-11-23 14:05:30|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1637676340000|2021-11-23 14:05:40|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637676380000|2021-11-23 14:06:20|567.05|564.65|567.14|564.74|567.14|564.74|567.05|564.65|0
1637676390000|2021-11-23 14:06:30|566.96|564.56|567.14|564.74|567.14|564.74|566.96|564.56|0
1637676420000|2021-11-23 14:07:00|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637676450000|2021-11-23 14:07:30|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1637676460000|2021-11-23 14:07:40|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1637676480000|2021-11-23 14:08:00|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1637676490000|2021-11-23 14:08:10|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1637676500000|2021-11-23 14:08:20|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1637676510000|2021-11-23 14:08:30|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637676540000|2021-11-23 14:09:00|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1637676550000|2021-11-23 14:09:10|566.23|563.83|566.23|563.83|566.23|563.83|566.23|563.83|0
1637676560000|2021-11-23 14:09:20|566.32|563.92|566.23|563.83|566.32|563.92|566.23|563.83|0
1637676570000|2021-11-23 14:09:30|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1637676580000|2021-11-23 14:09:40|565.87|563.47|565.87|563.47|566.05|563.65|565.87|563.47|0
1637676600000|2021-11-23 14:10:00|566.23|563.83|566.41|564.01|566.41|564.01|566.23|563.83|0
1637676610000|2021-11-23 14:10:10|566.6|564.2|566.41|564.01|566.6|564.2|566.41|564.01|0
1637676620000|2021-11-23 14:10:20|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1637676640000|2021-11-23 14:10:40|566.5|564.1|566.05|563.65|566.5|564.1|566.05|563.65|0
1637676650000|2021-11-23 14:10:50|566.23|563.83|566.23|563.83|566.23|563.83|566.05|563.65|0
1637676660000|2021-11-23 14:11:00|566.41|564.01|566.59|564.19|566.59|564.19|566.41|564.01|0
1637676680000|2021-11-23 14:11:20|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637676700000|2021-11-23 14:11:40|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637676720000|2021-11-23 14:12:00|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637676740000|2021-11-23 14:12:20|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637676750000|2021-11-23 14:12:30|566.78|564.38|566.78|564.38|566.96|564.56|566.78|564.38|0
1637676770000|2021-11-23 14:12:50|566.96|564.56|566.78|564.38|566.96|564.56|566.78|564.38|0
1637676780000|2021-11-23 14:13:00|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637676790000|2021-11-23 14:13:10|566.78|564.38|566.78|564.38|566.96|564.56|566.78|564.38|0
1637676800000|2021-11-23 14:13:20|566.86|564.46|566.96|564.56|566.96|564.56|566.86|564.46|0
1637676880000|2021-11-23 14:14:40|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637676890000|2021-11-23 14:14:50|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637676900000|2021-11-23 14:15:00|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637676920000|2021-11-23 14:15:20|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637676930000|2021-11-23 14:15:30|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1637676940000|2021-11-23 14:15:40|566.96|564.56|566.96|564.56|567.14|564.74|566.96|564.56|0
1637676950000|2021-11-23 14:15:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637676960000|2021-11-23 14:16:00|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637676980000|2021-11-23 14:16:20|566.77|564.37|566.96|564.56|566.96|564.56|566.77|564.37|0
1637676990000|2021-11-23 14:16:30|566.77|564.37|566.59|564.19|566.77|564.37|566.59|564.19|0
1637677000000|2021-11-23 14:16:40|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637677020000|2021-11-23 14:17:00|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637677030000|2021-11-23 14:17:10|566.77|564.37|566.59|564.19|566.77|564.37|566.59|564.19|0
1637677040000|2021-11-23 14:17:20|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1637677050000|2021-11-23 14:17:30|566.23|563.83|566.41|564.01|566.41|564.01|566.23|563.83|0
1637677060000|2021-11-23 14:17:40|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637677080000|2021-11-23 14:18:00|566.41|564.01|566.41|564.01|566.59|564.19|566.41|564.01|0
1637677090000|2021-11-23 14:18:10|566.59|564.19|566.41|564.01|566.59|564.19|566.41|564.01|0
1637677100000|2021-11-23 14:18:20|566.59|564.19|566.41|564.01|566.59|564.19|566.41|564.01|0
1637677110000|2021-11-23 14:18:30|566.59|564.19|566.41|564.01|566.59|564.19|566.41|564.01|0
1637677140000|2021-11-23 14:19:00|566.59|564.19|566.77|564.37|566.77|564.37|566.59|564.19|0
1637677180000|2021-11-23 14:19:40|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637677190000|2021-11-23 14:19:50|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637677200000|2021-11-23 14:20:00|566.59|564.19|566.77|564.37|566.77|564.37|566.59|564.19|0
1637677210000|2021-11-23 14:20:10|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637677230000|2021-11-23 14:20:30|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637677240000|2021-11-23 14:20:40|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1637677250000|2021-11-23 14:20:50|566.77|564.37|566.96|564.56|566.96|564.56|566.77|564.37|0
1637677260000|2021-11-23 14:21:00|566.95|564.55|566.95|564.55|566.95|564.55|566.77|564.37|0
1637677280000|2021-11-23 14:21:20|566.77|564.37|566.95|564.55|566.95|564.55|566.77|564.37|0
1637677290000|2021-11-23 14:21:30|566.77|564.37|566.95|564.55|566.95|564.55|566.77|564.37|0
1637677310000|2021-11-23 14:21:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637677370000|2021-11-23 14:22:50|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637677380000|2021-11-23 14:23:00|567.14|564.74|566.95|564.55|567.14|564.74|566.95|564.55|0
1637677400000|2021-11-23 14:23:20|566.77|564.37|566.77|564.37|566.95|564.55|566.77|564.37|0
1637677410000|2021-11-23 14:23:30|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637677460000|2021-11-23 14:24:20|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637677480000|2021-11-23 14:24:40|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637677490000|2021-11-23 14:24:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637677500000|2021-11-23 14:25:00|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637677510000|2021-11-23 14:25:10|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637677520000|2021-11-23 14:25:20|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637677550000|2021-11-23 14:25:50|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637677560000|2021-11-23 14:26:00|566.59|564.19|566.77|564.37|566.77|564.37|566.59|564.19|0
1637677570000|2021-11-23 14:26:10|566.59|564.19|566.77|564.37|566.77|564.37|566.59|564.19|0
1637677580000|2021-11-23 14:26:20|566.59|564.19|566.77|564.37|566.77|564.37|566.59|564.19|0
1637677590000|2021-11-23 14:26:30|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637677600000|2021-11-23 14:26:40|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1637677620000|2021-11-23 14:27:00|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1637677640000|2021-11-23 14:27:20|566.77|564.37|566.77|564.37|566.95|564.55|566.77|564.37|0
1637677660000|2021-11-23 14:27:40|566.59|564.19|566.4|564|566.59|564.19|566.4|564|0
1637677670000|2021-11-23 14:27:50|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1637677680000|2021-11-23 14:28:00|566.04|563.64|566.04|563.64|566.22|563.82|566.04|563.64|0
1637677690000|2021-11-23 14:28:10|565.86|563.46|565.68|563.28|565.86|563.46|565.68|563.28|0
1637677700000|2021-11-23 14:28:20|565.86|563.46|565.86|563.46|565.86|563.46|565.86|563.46|0
1637677710000|2021-11-23 14:28:30|565.68|563.28|565.31|562.91|565.68|563.28|565.31|562.91|0
1637677720000|2021-11-23 14:28:40|565.13|562.73|564.95|562.55|565.13|562.73|564.95|562.55|0
1637677730000|2021-11-23 14:28:50|565.13|562.73|565.13|562.73|565.13|562.73|564.95|562.55|0
1637677740000|2021-11-23 14:29:00|564.95|562.55|564.76|562.36|564.95|562.55|564.76|562.36|0
1637677750000|2021-11-23 14:29:10|564.95|562.55|565.13|562.73|565.13|562.73|564.95|562.55|0
1637677760000|2021-11-23 14:29:20|565.31|562.91|565.13|562.73|565.49|563.09|565.13|562.73|0
1637677770000|2021-11-23 14:29:30|564.76|562.36|564.22|561.82|564.76|562.36|564.22|561.82|0
1637677780000|2021-11-23 14:29:40|564.58|562.18|564.04|561.64|564.58|562.18|564.04|561.64|0
1637677790000|2021-11-23 14:29:50|564.12|561.72|564.4|562|564.4|562|564.12|561.72|0
1637677800000|2021-11-23 14:30:00|564.76|562.36|565.31|562.91|565.31|562.91|564.76|562.36|0
1637677810000|2021-11-23 14:30:10|564.58|562.18|565.31|562.91|565.31|562.91|564.58|562.18|0
1637677820000|2021-11-23 14:30:20|565.13|562.73|566.04|563.64|566.04|563.64|565.13|562.73|0
1637677830000|2021-11-23 14:30:30|566.4|564|567.13|564.73|567.13|564.73|566.4|564|0
1637677840000|2021-11-23 14:30:40|566.95|564.55|567.13|564.73|567.13|564.73|566.95|564.55|0
1637677850000|2021-11-23 14:30:50|566.95|564.55|567.32|564.92|567.32|564.92|566.95|564.55|0
1637677860000|2021-11-23 14:31:00|567.86|565.46|566.95|564.55|568.05|565.65|566.95|564.55|0
1637677870000|2021-11-23 14:31:10|566.77|564.37|566.77|564.37|566.95|564.55|566.77|564.37|0
1637677880000|2021-11-23 14:31:20|567.32|564.92|566.77|564.37|567.5|565.1|566.77|564.37|0
1637677890000|2021-11-23 14:31:30|566.22|563.82|566.04|563.64|566.59|564.19|566.04|563.64|0
1637677900000|2021-11-23 14:31:40|566.77|564.37|566.4|564|566.95|564.55|566.4|564|0
1637677910000|2021-11-23 14:31:50|566.59|564.19|566.77|564.37|566.77|564.37|566.59|564.19|0
1637677920000|2021-11-23 14:32:00|566.59|564.19|564.22|561.82|566.59|564.19|564.22|561.82|0
1637677930000|2021-11-23 14:32:10|564.58|562.18|563.49|561.09|564.58|562.18|563.31|560.91|0
1637677940000|2021-11-23 14:32:20|564.03|561.63|564.58|562.18|564.76|562.36|564.03|561.63|0
1637677950000|2021-11-23 14:32:30|564.76|562.36|564.58|562.18|564.94|562.54|564.58|562.18|0
1637677960000|2021-11-23 14:32:40|564.4|562|563.49|561.09|564.4|562|563.49|561.09|0
1637677970000|2021-11-23 14:32:50|564.03|561.63|563.67|561.27|564.03|561.63|563.67|561.27|0
1637677980000|2021-11-23 14:33:00|563.12|560.72|563.31|560.91|563.67|561.27|563.12|560.72|0
1637677990000|2021-11-23 14:33:10|563.49|561.09|563.12|560.72|563.49|561.09|562.94|560.54|0
1637678000000|2021-11-23 14:33:20|562.76|560.36|562.22|559.82|562.94|560.54|562.03|559.63|0
1637678010000|2021-11-23 14:33:30|562.4|560|562.4|560|562.76|560.36|562.4|560|0
1637678020000|2021-11-23 14:33:40|562.58|560.18|562.22|559.82|562.76|560.36|562.22|559.82|0
1637678030000|2021-11-23 14:33:50|562.03|559.63|561.49|559.09|562.03|559.63|561.31|558.91|0
1637678040000|2021-11-23 14:34:00|561.12|558.72|561.31|558.91|561.49|559.09|561.12|558.72|0
1637678050000|2021-11-23 14:34:10|560.76|558.36|560.58|558.18|560.76|558.36|560.58|558.18|0
1637678060000|2021-11-23 14:34:20|560.22|557.82|560.4|558|560.4|558|560.22|557.82|0
1637678070000|2021-11-23 14:34:30|560.58|558.18|560.94|558.54|560.94|558.54|560.4|558|0
1637678080000|2021-11-23 14:34:40|560.58|558.18|560.22|557.82|560.58|558.18|560.22|557.82|0
1637678090000|2021-11-23 14:34:50|560.58|558.18|560.22|557.82|560.58|558.18|560.22|557.82|0
1637678100000|2021-11-23 14:35:00|559.67|557.27|559.85|557.45|559.85|557.45|559.67|557.27|0
1637678110000|2021-11-23 14:35:10|560.04|557.64|560.58|558.18|560.76|558.36|560.04|557.64|0
1637678120000|2021-11-23 14:35:20|559.85|557.45|559.49|557.09|560.04|557.64|559.49|557.09|0
1637678130000|2021-11-23 14:35:30|559.67|557.27|559.49|557.09|559.67|557.27|559.31|556.91|0
1637678140000|2021-11-23 14:35:40|559.31|556.91|560.03|557.63|560.03|557.63|559.31|556.91|0
1637678150000|2021-11-23 14:35:50|559.67|557.27|559.49|557.09|559.85|557.45|559.49|557.09|0
1637678160000|2021-11-23 14:36:00|559.67|557.27|561.39|558.99|561.39|558.99|559.67|557.27|0
1637678170000|2021-11-23 14:36:10|561.49|559.09|562.4|560|562.4|560|561.49|559.09|0
1637678180000|2021-11-23 14:36:20|562.21|559.81|562.4|560|562.4|560|561.85|559.45|0
1637678190000|2021-11-23 14:36:30|561.67|559.27|560.76|558.36|561.67|559.27|560.76|558.36|0
1637678200000|2021-11-23 14:36:40|560.58|558.18|560.58|558.18|560.94|558.54|560.58|558.18|0
1637678210000|2021-11-23 14:36:50|560.4|558|560.4|558|560.4|558|560.22|557.82|0
1637678220000|2021-11-23 14:37:00|560.58|558.18|561.85|559.45|562.21|559.81|560.58|558.18|0
1637678230000|2021-11-23 14:37:10|561.49|559.09|561.67|559.27|561.67|559.27|561.49|559.09|0
1637678240000|2021-11-23 14:37:20|559.49|557.09|558.4|556|559.49|557.09|558.4|556|0
1637678250000|2021-11-23 14:37:30|558.58|556.18|558.58|556.18|558.76|556.36|558.4|556|0
1637678260000|2021-11-23 14:37:40|558.22|555.82|558.76|556.36|559.13|556.73|558.22|555.82|0
1637678270000|2021-11-23 14:37:50|559.13|556.73|558.95|556.55|559.13|556.73|558.95|556.55|0
1637678280000|2021-11-23 14:38:00|559.31|556.91|560.22|557.82|560.22|557.82|559.31|556.91|0
1637678290000|2021-11-23 14:38:10|560.03|557.63|561.49|559.09|561.49|559.09|560.03|557.63|0
1637678300000|2021-11-23 14:38:20|562.03|559.63|561.49|559.09|562.03|559.63|561.49|559.09|0
1637678310000|2021-11-23 14:38:30|561.21|558.81|561.49|559.09|561.49|559.09|560.94|558.54|0
1637678320000|2021-11-23 14:38:40|561.85|559.45|562.21|559.81|562.21|559.81|561.85|559.45|0
1637678330000|2021-11-23 14:38:50|562.76|560.36|562.39|559.99|562.76|560.36|562.39|559.99|0
1637678340000|2021-11-23 14:39:00|562.94|560.54|563.85|561.45|563.85|561.45|562.94|560.54|0
1637678350000|2021-11-23 14:39:10|563.67|561.27|564.21|561.81|564.4|562|563.67|561.27|0
1637678360000|2021-11-23 14:39:20|563.85|561.45|564.58|562.18|564.58|562.18|563.85|561.45|0
1637678370000|2021-11-23 14:39:30|564.4|562|564.03|561.63|564.4|562|564.03|561.63|0
1637678380000|2021-11-23 14:39:40|564.21|561.81|563.3|560.9|564.21|561.81|563.3|560.9|0
1637678390000|2021-11-23 14:39:50|563.12|560.72|563.3|560.9|563.49|561.09|563.12|560.72|0
1637678400000|2021-11-23 14:40:00|562.76|560.36|563.67|561.27|564.21|561.81|562.76|560.36|0
1637678410000|2021-11-23 14:40:10|563.3|560.9|563.12|560.72|563.3|560.9|563.12|560.72|0
1637678420000|2021-11-23 14:40:20|562.94|560.54|562.76|560.36|562.94|560.54|562.39|559.99|0
1637678430000|2021-11-23 14:40:30|563.48|561.08|563.67|561.27|563.67|561.27|563.48|561.08|0
1637678440000|2021-11-23 14:40:40|563.85|561.45|564.21|561.81|564.21|561.81|563.85|561.45|0
1637678450000|2021-11-23 14:40:50|564.39|561.99|564.58|562.18|564.76|562.36|564.39|561.99|0
1637678460000|2021-11-23 14:41:00|564.94|562.54|564.94|562.54|565.21|562.81|564.94|562.54|0
1637678470000|2021-11-23 14:41:10|565.31|562.91|566.58|564.18|566.58|564.18|565.31|562.91|0
1637678480000|2021-11-23 14:41:20|566.22|563.82|565.85|563.45|566.4|564|565.85|563.45|0
1637678490000|2021-11-23 14:41:30|566.22|563.82|566.58|564.18|566.58|564.18|566.03|563.63|0
1637678500000|2021-11-23 14:41:40|566.76|564.36|566.76|564.36|566.95|564.55|566.58|564.18|0
1637678510000|2021-11-23 14:41:50|566.95|564.55|566.76|564.36|566.95|564.55|566.76|564.36|0
1637678520000|2021-11-23 14:42:00|566.95|564.55|567.86|565.46|567.86|565.46|566.95|564.55|0
1637678530000|2021-11-23 14:42:10|567.49|565.09|568.59|566.19|568.59|566.19|567.49|565.09|0
1637678540000|2021-11-23 14:42:20|568.95|566.55|570.23|567.83|570.23|567.83|568.95|566.55|0
1637678550000|2021-11-23 14:42:30|569.59|567.19|569.87|567.47|570.23|567.83|569.59|567.19|0
1637678560000|2021-11-23 14:42:40|569.5|567.1|567.86|565.46|569.87|567.47|567.86|565.46|0
1637678570000|2021-11-23 14:42:50|567.67|565.27|568.22|565.82|568.4|566|567.67|565.27|0
1637678580000|2021-11-23 14:43:00|568.4|566|568.95|566.55|568.95|566.55|568.22|565.82|0
1637678590000|2021-11-23 14:43:10|569.14|566.74|569.14|566.74|569.32|566.92|569.14|566.74|0
1637678600000|2021-11-23 14:43:20|569.32|566.92|569.32|566.92|569.5|567.1|569.32|566.92|0
1637678610000|2021-11-23 14:43:30|569.04|566.64|569.32|566.92|569.32|566.92|569.04|566.64|0
1637678620000|2021-11-23 14:43:40|569.41|567.01|568.86|566.46|569.41|567.01|568.86|566.46|0
1637678630000|2021-11-23 14:43:50|568.4|566|567.86|565.46|568.4|566|567.86|565.46|0
1637678640000|2021-11-23 14:44:00|568.4|566|568.4|566|568.4|566|568.22|565.82|0
1637678650000|2021-11-23 14:44:10|568.04|565.64|566.67|564.27|568.04|565.64|566.67|564.27|0
1637678660000|2021-11-23 14:44:20|566.94|564.54|567.31|564.91|567.4|565|566.94|564.54|0
1637678670000|2021-11-23 14:44:30|567.49|565.09|568.59|566.19|568.59|566.19|567.49|565.09|0
1637678680000|2021-11-23 14:44:40|568.4|566|568.59|566.19|568.59|566.19|568.04|565.64|0
1637678690000|2021-11-23 14:44:50|568.4|566|568.4|566|568.59|566.19|568.22|565.82|0
1637678700000|2021-11-23 14:45:00|568.22|565.82|569.32|566.92|569.32|566.92|568.22|565.82|0
1637678710000|2021-11-23 14:45:10|569.68|567.28|570.41|568.01|570.41|568.01|569.68|567.28|0
1637678720000|2021-11-23 14:45:20|570.23|567.83|570.78|568.38|570.78|568.38|570.23|567.83|0
1637678730000|2021-11-23 14:45:30|570.23|567.83|570.41|568.01|570.41|568.01|570.23|567.83|0
1637678740000|2021-11-23 14:45:40|570.6|568.2|569.87|567.47|570.6|568.2|569.87|567.47|0
1637678750000|2021-11-23 14:45:50|570.05|567.65|570.6|568.2|570.6|568.2|570.05|567.65|0
1637678760000|2021-11-23 14:46:00|570.23|567.83|571.15|568.75|571.15|568.75|570.23|567.83|0
1637678770000|2021-11-23 14:46:10|570.78|568.38|571.15|568.75|571.15|568.75|570.78|568.38|0
1637678780000|2021-11-23 14:46:20|571.33|568.93|571.88|569.48|571.88|569.48|571.33|568.93|0
1637678790000|2021-11-23 14:46:30|572.06|569.66|571.88|569.48|572.24|569.84|571.88|569.48|0
1637678800000|2021-11-23 14:46:40|572.06|569.66|571.51|569.11|572.06|569.66|571.51|569.11|0
1637678810000|2021-11-23 14:46:50|571.14|568.74|571.88|569.48|571.88|569.48|571.14|568.74|0
1637678820000|2021-11-23 14:47:00|572.24|569.84|572.43|570.03|572.43|570.03|572.24|569.84|0
1637678830000|2021-11-23 14:47:10|572.06|569.66|572.24|569.84|572.43|570.03|572.06|569.66|0
1637678840000|2021-11-23 14:47:20|572.43|570.03|572.24|569.84|572.61|570.21|572.24|569.84|0
1637678850000|2021-11-23 14:47:30|572.61|570.21|572.61|570.21|572.79|570.39|572.61|570.21|0
1637678860000|2021-11-23 14:47:40|572.98|570.58|572.79|570.39|572.98|570.58|572.79|570.39|0
1637678870000|2021-11-23 14:47:50|572.98|570.58|572.98|570.58|573.16|570.76|572.98|570.58|0
1637678880000|2021-11-23 14:48:00|573.16|570.76|572.61|570.21|573.16|570.76|572.61|570.21|0
1637678890000|2021-11-23 14:48:10|572.79|570.39|572.61|570.21|572.79|570.39|572.61|570.21|0
1637678900000|2021-11-23 14:48:20|573.16|570.76|573.52|571.12|573.52|571.12|573.16|570.76|0
1637678910000|2021-11-23 14:48:30|573.34|570.94|573.52|571.12|573.52|571.12|573.34|570.94|0
1637678920000|2021-11-23 14:48:40|574.07|571.67|574.99|572.59|574.99|572.59|574.07|571.67|0
1637678930000|2021-11-23 14:48:50|574.81|572.41|574.99|572.59|574.99|572.59|574.62|572.22|0
1637678940000|2021-11-23 14:49:00|575.54|573.14|575.18|572.78|575.54|573.14|575.18|572.78|0
1637678950000|2021-11-23 14:49:10|575.36|572.96|575.54|573.14|575.54|573.14|575.18|572.78|0
1637678960000|2021-11-23 14:49:20|575.36|572.96|574.44|572.04|575.36|572.96|574.44|572.04|0
1637678970000|2021-11-23 14:49:30|574.26|571.86|574.07|571.67|574.44|572.04|574.07|571.67|0
1637678980000|2021-11-23 14:49:40|573.71|571.31|573.71|571.31|573.89|571.49|573.71|571.31|0
1637678990000|2021-11-23 14:49:50|573.89|571.49|574.07|571.67|574.07|571.67|573.89|571.49|0
1637679000000|2021-11-23 14:50:00|573.71|571.31|573.52|571.12|573.71|571.31|573.52|571.12|0
1637679010000|2021-11-23 14:50:10|573.16|570.76|573.71|571.31|573.71|571.31|573.16|570.76|0
1637679020000|2021-11-23 14:50:20|573.89|571.49|574.07|571.67|574.07|571.67|573.71|571.31|0
1637679030000|2021-11-23 14:50:30|574.44|572.04|575.17|572.77|575.36|572.96|574.44|572.04|0
1637679040000|2021-11-23 14:50:40|574.99|572.59|574.99|572.59|575.08|572.68|574.9|572.5|0
1637679050000|2021-11-23 14:50:50|574.26|571.86|574.44|572.04|574.62|572.22|574.26|571.86|0
1637679060000|2021-11-23 14:51:00|574.26|571.86|573.89|571.49|574.26|571.86|573.71|571.31|0
1637679070000|2021-11-23 14:51:10|573.71|571.31|573.34|570.94|573.71|571.31|573.34|570.94|0
1637679080000|2021-11-23 14:51:20|572.97|570.57|572.79|570.39|573.16|570.76|572.79|570.39|0
1637679090000|2021-11-23 14:51:30|573.16|570.76|573.34|570.94|573.34|570.94|573.16|570.76|0
1637679100000|2021-11-23 14:51:40|573.89|571.49|573.89|571.49|573.89|571.49|573.71|571.31|0
1637679110000|2021-11-23 14:51:50|573.71|571.31|573.34|570.94|573.71|571.31|573.34|570.94|0
1637679120000|2021-11-23 14:52:00|573.71|571.31|574.26|571.86|574.26|571.86|573.71|571.31|0
1637679130000|2021-11-23 14:52:10|574.07|571.67|574.26|571.86|574.26|571.86|573.89|571.49|0
1637679140000|2021-11-23 14:52:20|574.44|572.04|574.81|572.41|574.81|572.41|574.44|572.04|0
1637679150000|2021-11-23 14:52:30|574.99|572.59|575.17|572.77|575.17|572.77|574.99|572.59|0
1637679160000|2021-11-23 14:52:40|574.99|572.59|574.07|571.67|574.99|572.59|573.89|571.49|0
1637679170000|2021-11-23 14:52:50|573.89|571.49|573.52|571.12|573.89|571.49|573.52|571.12|0
1637679180000|2021-11-23 14:53:00|573.89|571.49|574.07|571.67|574.26|571.86|573.89|571.49|0
1637679190000|2021-11-23 14:53:10|574.44|572.04|574.44|572.04|574.44|572.04|574.26|571.86|0
1637679200000|2021-11-23 14:53:20|574.07|571.67|574.07|571.67|574.26|571.86|573.89|571.49|0
1637679210000|2021-11-23 14:53:30|574.26|571.86|574.99|572.59|574.99|572.59|574.26|571.86|0
1637679220000|2021-11-23 14:53:40|574.81|572.41|575.17|572.77|575.17|572.77|574.81|572.41|0
1637679230000|2021-11-23 14:53:50|574.99|572.59|575.36|572.96|575.36|572.96|574.99|572.59|0
1637679240000|2021-11-23 14:54:00|575.54|573.14|575.54|573.14|575.91|573.51|575.54|573.14|0
1637679250000|2021-11-23 14:54:10|575.36|572.96|575.17|572.77|575.36|572.96|575.17|572.77|0
1637679260000|2021-11-23 14:54:20|575.54|573.14|575.54|573.14|575.54|573.14|575.36|572.96|0
1637679270000|2021-11-23 14:54:30|575.72|573.32|576.09|573.69|576.09|573.69|575.72|573.32|0
1637679280000|2021-11-23 14:54:40|576.27|573.87|576.64|574.24|577.01|574.61|576.27|573.87|0
1637679290000|2021-11-23 14:54:50|576.46|574.06|576.46|574.06|576.83|574.43|576.46|574.06|0
1637679300000|2021-11-23 14:55:00|576.64|574.24|577.01|574.61|577.01|574.61|576.64|574.24|0
1637679310000|2021-11-23 14:55:10|576.83|574.43|577.19|574.79|577.19|574.79|576.83|574.43|0
1637679320000|2021-11-23 14:55:20|577.01|574.61|576.46|574.06|577.01|574.61|576.46|574.06|0
1637679330000|2021-11-23 14:55:30|576.82|574.42|579.18|576.78|579.36|576.96|576.64|574.24|0
1637679340000|2021-11-23 14:55:40|578.45|576.05|578.45|576.05|578.45|576.05|578.26|575.86|0
1637679350000|2021-11-23 14:55:50|578.63|576.23|576.87|574.47|578.63|576.23|576.32|573.92|0
1637679360000|2021-11-23 14:56:00|577.24|574.84|577.42|575.02|577.42|575.02|577.24|574.84|0
1637679370000|2021-11-23 14:56:10|577.79|575.39|578.16|575.76|578.16|575.76|577.79|575.39|0
1637679380000|2021-11-23 14:56:20|577.97|575.57|577.42|575.02|577.97|575.57|577.42|575.02|0
1637679390000|2021-11-23 14:56:30|577.24|574.84|577.42|575.02|577.42|575.02|576.09|573.69|0
1637679400000|2021-11-23 14:56:40|577.24|574.84|578.16|575.76|578.16|575.76|577.24|574.84|0
1637679410000|2021-11-23 14:56:50|577.79|575.39|577.97|575.57|578.16|575.76|577.79|575.39|0
1637679420000|2021-11-23 14:57:00|578.16|575.76|578.16|575.76|578.16|575.76|577.97|575.57|0
1637679430000|2021-11-23 14:57:10|578.34|575.94|578.53|576.13|578.53|576.13|578.34|575.94|0
1637679440000|2021-11-23 14:57:20|578.71|576.31|578.34|575.94|578.71|576.31|578.34|575.94|0
1637679450000|2021-11-23 14:57:30|578.52|576.12|578.89|576.49|578.89|576.49|578.34|575.94|0
1637679460000|2021-11-23 14:57:40|578.52|576.12|578.71|576.31|578.71|576.31|578.52|576.12|0
1637679470000|2021-11-23 14:57:50|578.89|576.49|578.34|575.94|578.89|576.49|578.34|575.94|0
1637679480000|2021-11-23 14:58:00|578.52|576.12|577.42|575.02|578.52|576.12|577.42|575.02|0
1637679490000|2021-11-23 14:58:10|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1637679500000|2021-11-23 14:58:20|577.42|575.02|577.05|574.65|577.42|575.02|577.05|574.65|0
1637679510000|2021-11-23 14:58:30|577.24|574.84|577.05|574.65|577.24|574.84|576.87|574.47|0
1637679520000|2021-11-23 14:58:40|577.24|574.84|577.05|574.65|577.61|575.21|577.05|574.65|0
1637679530000|2021-11-23 14:58:50|576.87|574.47|576.5|574.1|576.87|574.47|576.5|574.1|0
1637679540000|2021-11-23 14:59:00|576.87|574.47|577.24|574.84|577.61|575.21|576.87|574.47|0
1637679550000|2021-11-23 14:59:10|577.05|574.65|576.69|574.29|577.05|574.65|576.5|574.1|0
1637679560000|2021-11-23 14:59:20|577.05|574.65|577.24|574.84|577.42|575.02|577.05|574.65|0
1637679570000|2021-11-23 14:59:30|577.05|574.65|576.32|573.92|577.05|574.65|576.32|573.92|0
1637679580000|2021-11-23 14:59:40|576.5|574.1|576.32|573.92|576.5|574.1|576.32|573.92|0
1637679590000|2021-11-23 14:59:50|576.14|573.74|575.59|573.19|576.14|573.74|575.59|573.19|0
1637679600000|2021-11-23 15:00:00|575.03|572.63|575.59|573.19|576.14|573.74|575.03|572.63|0
1637679610000|2021-11-23 15:00:10|576.14|573.74|575.59|573.19|576.14|573.74|575.22|572.82|0
1637679620000|2021-11-23 15:00:20|575.4|573|575.03|572.63|575.4|573|574.85|572.45|0
1637679630000|2021-11-23 15:00:30|574.85|572.45|574.12|571.72|574.85|572.45|574.12|571.72|0
1637679640000|2021-11-23 15:00:40|573.75|571.35|572.84|570.44|573.75|571.35|572.84|570.44|0
1637679650000|2021-11-23 15:00:50|573.2|570.8|571.92|569.52|573.2|570.8|571.92|569.52|0
1637679660000|2021-11-23 15:01:00|572.84|570.44|571.92|569.52|572.84|570.44|571.92|569.52|0
1637679670000|2021-11-23 15:01:10|571.55|569.15|570.46|568.06|571.55|569.15|570.46|568.06|0
1637679680000|2021-11-23 15:01:20|570.82|568.42|570.64|568.24|571.01|568.61|569.91|567.51|0
1637679690000|2021-11-23 15:01:30|570.27|567.87|570.27|567.87|570.82|568.42|570.27|567.87|0
1637679700000|2021-11-23 15:01:40|568.91|566.51|569.46|567.06|569.46|567.06|568.91|566.51|0
1637679710000|2021-11-23 15:01:50|569.28|566.88|569.46|567.06|570.19|567.79|569.28|566.88|0
1637679720000|2021-11-23 15:02:00|569.09|566.69|569.64|567.24|569.64|567.24|569.09|566.69|0
1637679730000|2021-11-23 15:02:10|569.28|566.88|569.46|567.06|569.46|567.06|569.09|566.69|0
1637679740000|2021-11-23 15:02:20|568.73|566.33|569.28|566.88|569.28|566.88|568.73|566.33|0
1637679750000|2021-11-23 15:02:30|568.91|566.51|568.91|566.51|568.91|566.51|568.73|566.33|0
1637679760000|2021-11-23 15:02:40|569.09|566.69|568.73|566.33|569.28|566.88|568.73|566.33|0
1637679770000|2021-11-23 15:02:50|568.91|566.51|569.27|566.87|569.27|566.87|568.91|566.51|0
1637679780000|2021-11-23 15:03:00|569.46|567.06|569.46|567.06|569.46|567.06|568.91|566.51|0
1637679790000|2021-11-23 15:03:10|569.64|567.24|569.82|567.42|569.82|567.42|569.64|567.24|0
1637679800000|2021-11-23 15:03:20|569.46|567.06|570.01|567.61|570.01|567.61|569.46|567.06|0
1637679810000|2021-11-23 15:03:30|570.19|567.79|570.37|567.97|570.37|567.97|570.19|567.79|0
1637679820000|2021-11-23 15:03:40|570.19|567.79|569.64|567.24|570.19|567.79|569.64|567.24|0
1637679830000|2021-11-23 15:03:50|569.82|567.42|569.82|567.42|569.82|567.42|569.64|567.24|0
1637679840000|2021-11-23 15:04:00|570.01|567.61|569.64|567.24|570.01|567.61|569.46|567.06|0
1637679850000|2021-11-23 15:04:10|569.82|567.42|570.56|568.16|570.56|568.16|569.64|567.24|0
1637679860000|2021-11-23 15:04:20|570.01|567.61|570.56|568.16|570.56|568.16|570.01|567.61|0
1637679870000|2021-11-23 15:04:30|570.19|567.79|570.19|567.79|570.37|567.97|570.19|567.79|0
1637679880000|2021-11-23 15:04:40|570.01|567.61|569.46|567.06|570.01|567.61|569.46|567.06|0
1637679890000|2021-11-23 15:04:50|569.64|567.24|570.01|567.61|570.19|567.79|569.64|567.24|0
1637679900000|2021-11-23 15:05:00|569.82|567.42|570.74|568.34|570.74|568.34|569.82|567.42|0
1637679910000|2021-11-23 15:05:10|570.56|568.16|570.56|568.16|570.74|568.34|570.56|568.16|0
1637679920000|2021-11-23 15:05:20|570.37|567.97|570.19|567.79|570.56|568.16|570.19|567.79|0
1637679930000|2021-11-23 15:05:30|570.37|567.97|570.19|567.79|570.37|567.97|570.01|567.61|0
1637679940000|2021-11-23 15:05:40|570.37|567.97|570.19|567.79|570.37|567.97|570.19|567.79|0
1637679950000|2021-11-23 15:05:50|570.56|568.16|570.01|567.61|570.56|568.16|569.82|567.42|0
1637679960000|2021-11-23 15:06:00|569.82|567.42|569.09|566.69|569.82|567.42|569.09|566.69|0
1637679970000|2021-11-23 15:06:10|568.54|566.14|567.63|565.23|568.54|566.14|567.63|565.23|0
1637679980000|2021-11-23 15:06:20|567.99|565.59|567.81|565.41|567.99|565.59|567.81|565.41|0
1637679990000|2021-11-23 15:06:30|567.63|565.23|566.71|564.31|567.63|565.23|566.71|564.31|0
1637680000000|2021-11-23 15:06:40|566.53|564.13|564.71|562.31|566.53|564.13|564.71|562.31|0
1637680010000|2021-11-23 15:06:50|564.52|562.12|563.07|560.67|564.52|562.12|563.07|560.67|0
1637680020000|2021-11-23 15:07:00|563.61|561.21|565.07|562.67|565.07|562.67|563.61|561.21|0
1637680030000|2021-11-23 15:07:10|565.25|562.85|564.71|562.31|565.25|562.85|564.71|562.31|0
1637680040000|2021-11-23 15:07:20|564.52|562.12|564.16|561.76|564.71|562.31|564.16|561.76|0
1637680050000|2021-11-23 15:07:30|564.52|562.12|565.07|562.67|565.25|562.85|564.34|561.94|0
1637680060000|2021-11-23 15:07:40|564.89|562.49|564.89|562.49|565.07|562.67|564.89|562.49|0
1637680070000|2021-11-23 15:07:50|564.34|561.94|563.61|561.21|564.52|562.12|563.61|561.21|0
1637680080000|2021-11-23 15:08:00|563.79|561.39|564.34|561.94|564.34|561.94|563.43|561.03|0
1637680090000|2021-11-23 15:08:10|564.71|562.31|564.34|561.94|564.71|562.31|564.34|561.94|0
1637680100000|2021-11-23 15:08:20|563.98|561.58|562.88|560.48|563.98|561.58|562.88|560.48|0
1637680110000|2021-11-23 15:08:30|562.7|560.3|562.34|559.94|562.88|560.48|562.34|559.94|0
1637680120000|2021-11-23 15:08:40|561.61|559.21|561.43|559.03|561.61|559.21|561.25|558.85|0
1637680130000|2021-11-23 15:08:50|562.16|559.76|560.88|558.48|562.16|559.76|560.88|558.48|0
1637680140000|2021-11-23 15:09:00|562.15|559.75|559.97|557.57|562.15|559.75|559.97|557.57|0
1637680150000|2021-11-23 15:09:10|560.34|557.94|560.15|557.75|560.7|558.3|559.97|557.57|0
1637680160000|2021-11-23 15:09:20|559.97|557.57|560.88|558.48|560.88|558.48|559.97|557.57|0
1637680170000|2021-11-23 15:09:30|560.52|558.12|559.97|557.57|560.52|558.12|559.97|557.57|0
1637680180000|2021-11-23 15:09:40|559.61|557.21|560.15|557.75|560.15|557.75|559.61|557.21|0
1637680190000|2021-11-23 15:09:50|559.97|557.57|561.43|559.03|561.43|559.03|559.97|557.57|0
1637680200000|2021-11-23 15:10:00|561.79|559.39|563.25|560.85|563.25|560.85|561.43|559.03|0
1637680210000|2021-11-23 15:10:10|563.43|561.03|563.06|560.66|563.98|561.58|563.06|560.66|0
1637680220000|2021-11-23 15:10:20|562.7|560.3|563.79|561.39|563.79|561.39|562.7|560.3|0
1637680230000|2021-11-23 15:10:30|563.98|561.58|564.52|562.12|564.52|562.12|563.98|561.58|0
1637680240000|2021-11-23 15:10:40|564.34|561.94|564.7|562.3|564.7|562.3|564.16|561.76|0
1637680250000|2021-11-23 15:10:50|564.16|561.76|564.16|561.76|564.34|561.94|564.16|561.76|0
1637680260000|2021-11-23 15:11:00|564.34|561.94|564.52|562.12|565.07|562.67|564.34|561.94|0
1637680270000|2021-11-23 15:11:10|564.34|561.94|563.79|561.39|564.34|561.94|563.79|561.39|0
1637680280000|2021-11-23 15:11:20|564.52|562.12|563.61|561.21|564.52|562.12|563.61|561.21|0
1637680290000|2021-11-23 15:11:30|563.25|560.85|563.06|560.66|563.25|560.85|563.06|560.66|0
1637680300000|2021-11-23 15:11:40|562.7|560.3|562.34|559.94|562.7|560.3|562.34|559.94|0
1637680310000|2021-11-23 15:11:50|562.52|560.12|561.43|559.03|562.52|560.12|561.43|559.03|0
1637680320000|2021-11-23 15:12:00|561.61|559.21|562.52|560.12|562.52|560.12|561.61|559.21|0
1637680330000|2021-11-23 15:12:10|561.97|559.57|561.43|559.03|561.97|559.57|561.43|559.03|0
1637680340000|2021-11-23 15:12:20|561.61|559.21|562.7|560.3|562.7|560.3|561.61|559.21|0
1637680350000|2021-11-23 15:12:30|563.06|560.66|562.15|559.75|563.06|560.66|562.15|559.75|0
1637680360000|2021-11-23 15:12:40|561.79|559.39|561.97|559.57|562.15|559.75|561.79|559.39|0
1637680370000|2021-11-23 15:12:50|562.34|559.94|561.61|559.21|562.52|560.12|561.61|559.21|0
1637680380000|2021-11-23 15:13:00|561.43|559.03|561.24|558.84|561.43|559.03|561.24|558.84|0
1637680390000|2021-11-23 15:13:10|559.97|557.57|560.33|557.93|560.33|557.93|559.79|557.39|0
1637680400000|2021-11-23 15:13:20|560.7|558.3|560.52|558.12|561.24|558.84|560.52|558.12|0
1637680410000|2021-11-23 15:13:30|560.15|557.75|560.7|558.3|560.7|558.3|559.79|557.39|0
1637680420000|2021-11-23 15:13:40|560.88|558.48|560.52|558.12|560.88|558.48|560.33|557.93|0
1637680430000|2021-11-23 15:13:50|560.7|558.3|560.52|558.12|560.7|558.3|560.33|557.93|0
1637680440000|2021-11-23 15:14:00|560.33|557.93|560.88|558.48|560.88|558.48|560.33|557.93|0
1637680450000|2021-11-23 15:14:10|560.33|557.93|559.79|557.39|560.7|558.3|559.79|557.39|0
1637680460000|2021-11-23 15:14:20|560.15|557.75|559.79|557.39|560.15|557.75|559.79|557.39|0
1637680470000|2021-11-23 15:14:30|559.43|557.03|558.88|556.48|559.43|557.03|558.88|556.48|0
1637680480000|2021-11-23 15:14:40|559.79|557.39|560.7|558.3|560.7|558.3|559.61|557.21|0
1637680490000|2021-11-23 15:14:50|560.88|558.48|561.42|559.02|561.61|559.21|560.88|558.48|0
1637680500000|2021-11-23 15:15:00|562.33|559.93|563.43|561.03|563.43|561.03|562.33|559.93|0
1637680510000|2021-11-23 15:15:10|562.88|560.48|563.43|561.03|563.97|561.57|562.88|560.48|0
1637680520000|2021-11-23 15:15:20|563.24|560.84|563.79|561.39|563.79|561.39|563.24|560.84|0
1637680530000|2021-11-23 15:15:30|563.97|561.57|563.97|561.57|563.97|561.57|563.43|561.03|0
1637680540000|2021-11-23 15:15:40|564.52|562.12|564.34|561.94|564.7|562.3|564.34|561.94|0
1637680550000|2021-11-23 15:15:50|564.16|561.76|563.79|561.39|564.7|562.3|563.79|561.39|0
1637680560000|2021-11-23 15:16:00|563.97|561.57|564.34|561.94|564.34|561.94|563.79|561.39|0
1637680570000|2021-11-23 15:16:10|564.52|562.12|565.25|562.85|565.25|562.85|564.34|561.94|0
1637680580000|2021-11-23 15:16:20|564.79|562.39|563.24|560.84|564.79|562.39|563.24|560.84|0
1637680590000|2021-11-23 15:16:30|563.06|560.66|562.7|560.3|563.06|560.66|562.33|559.93|0
1637680600000|2021-11-23 15:16:40|562.88|560.48|563.43|561.03|563.43|561.03|562.88|560.48|0
1637680610000|2021-11-23 15:16:50|563.61|561.21|563.61|561.21|563.97|561.57|563.24|560.84|0
1637680620000|2021-11-23 15:17:00|564.15|561.75|564.15|561.75|564.15|561.75|563.97|561.57|0
1637680630000|2021-11-23 15:17:10|564.34|561.94|563.97|561.57|564.52|562.12|563.97|561.57|0
1637680640000|2021-11-23 15:17:20|564.15|561.75|562.97|560.57|564.15|561.75|562.97|560.57|0
1637680650000|2021-11-23 15:17:30|562.7|560.3|563.06|560.66|563.24|560.84|562.7|560.3|0
1637680660000|2021-11-23 15:17:40|562.15|559.75|561.97|559.57|563.06|560.66|561.97|559.57|0
1637680670000|2021-11-23 15:17:50|561.79|559.39|561.79|559.39|562.15|559.75|561.79|559.39|0
1637680680000|2021-11-23 15:18:00|562.15|559.75|562.88|560.48|562.88|560.48|562.15|559.75|0
1637680690000|2021-11-23 15:18:10|562.33|559.93|563.61|561.21|563.61|561.21|562.33|559.93|0
1637680700000|2021-11-23 15:18:20|564.15|561.75|564.15|561.75|564.15|561.75|563.79|561.39|0
1637680710000|2021-11-23 15:18:30|564.52|562.12|564.52|562.12|564.7|562.3|564.52|562.12|0
1637680720000|2021-11-23 15:18:40|563.97|561.57|563.61|561.21|563.97|561.57|563.61|561.21|0
1637680730000|2021-11-23 15:18:50|563.43|561.03|563.43|561.03|563.43|561.03|563.24|560.84|0
1637680740000|2021-11-23 15:19:00|563.61|561.21|563.06|560.66|563.79|561.39|563.06|560.66|0
1637680750000|2021-11-23 15:19:10|562.7|560.3|563.42|561.02|563.42|561.02|562.51|560.11|0
1637680760000|2021-11-23 15:19:20|563.79|561.39|563.61|561.21|563.79|561.39|563.61|561.21|0
1637680770000|2021-11-23 15:19:30|563.97|561.57|563.79|561.39|563.97|561.57|563.42|561.02|0
1637680780000|2021-11-23 15:19:40|563.97|561.57|563.24|560.84|563.97|561.57|563.24|560.84|0
1637680790000|2021-11-23 15:19:50|563.42|561.02|562.88|560.48|563.42|561.02|562.88|560.48|0
1637680800000|2021-11-23 15:20:00|563.69|561.29|562.88|560.48|563.69|561.29|562.88|560.48|0
1637680810000|2021-11-23 15:20:10|563.06|560.66|563.06|560.66|563.06|560.66|562.7|560.3|0
1637680820000|2021-11-23 15:20:20|562.7|560.3|561.97|559.57|562.7|560.3|561.6|559.2|0
1637680830000|2021-11-23 15:20:30|562.33|559.93|562.15|559.75|562.33|559.93|562.15|559.75|0
1637680840000|2021-11-23 15:20:40|562.33|559.93|561.6|559.2|562.33|559.93|561.6|559.2|0
1637680850000|2021-11-23 15:20:50|561.97|559.57|562.15|559.75|562.15|559.75|561.97|559.57|0
1637680860000|2021-11-23 15:21:00|561.6|559.2|560.69|558.29|561.6|559.2|560.33|557.93|0
1637680870000|2021-11-23 15:21:10|561.24|558.84|561.97|559.57|561.97|559.57|561.06|558.66|0
1637680880000|2021-11-23 15:21:20|561.6|559.2|561.42|559.02|561.6|559.2|561.42|559.02|0
1637680890000|2021-11-23 15:21:30|561.97|559.57|560.88|558.48|561.97|559.57|560.88|558.48|0
1637680900000|2021-11-23 15:21:40|560.33|557.93|560.51|558.11|560.51|558.11|560.15|557.75|0
1637680910000|2021-11-23 15:21:50|560.69|558.29|560.51|558.11|561.06|558.66|560.51|558.11|0
1637680920000|2021-11-23 15:22:00|560.15|557.75|560.88|558.48|560.88|558.48|560.15|557.75|0
1637680930000|2021-11-23 15:22:10|561.06|558.66|561.42|559.02|561.42|559.02|561.06|558.66|0
1637680940000|2021-11-23 15:22:20|561.06|558.66|560.33|557.93|561.06|558.66|560.33|557.93|0
1637680950000|2021-11-23 15:22:30|560.69|558.29|560.88|558.48|561.24|558.84|560.69|558.29|0
1637680960000|2021-11-23 15:22:40|561.06|558.66|561.06|558.66|561.06|558.66|560.69|558.29|0
1637680970000|2021-11-23 15:22:50|560.88|558.48|560.69|558.29|561.24|558.84|560.69|558.29|0
1637680980000|2021-11-23 15:23:00|561.42|559.02|562.33|559.93|562.33|559.93|561.42|559.02|0
1637680990000|2021-11-23 15:23:10|562.51|560.11|563.24|560.84|563.24|560.84|562.51|560.11|0
1637681000000|2021-11-23 15:23:20|563.61|561.21|563.24|560.84|563.61|561.21|563.06|560.66|0
1637681010000|2021-11-23 15:23:30|563.06|560.66|562.69|560.29|563.06|560.66|562.33|559.93|0
1637681020000|2021-11-23 15:23:40|563.06|560.66|562.69|560.29|563.06|560.66|562.69|560.29|0
1637681030000|2021-11-23 15:23:50|562.33|559.93|562.78|560.38|562.78|560.38|562.33|559.93|0
1637681040000|2021-11-23 15:24:00|561.97|559.57|562.51|560.11|562.51|560.11|561.78|559.38|0
1637681050000|2021-11-23 15:24:10|562.69|560.29|562.51|560.11|562.88|560.48|562.33|559.93|0
1637681060000|2021-11-23 15:24:20|562.69|560.29|562.69|560.29|562.88|560.48|562.69|560.29|0
1637681070000|2021-11-23 15:24:30|562.88|560.48|562.33|559.93|562.88|560.48|562.33|559.93|0
1637681080000|2021-11-23 15:24:40|562.69|560.29|561.6|559.2|562.69|560.29|561.6|559.2|0
1637681090000|2021-11-23 15:24:50|561.78|559.38|561.24|558.84|561.78|559.38|561.06|558.66|0
1637681100000|2021-11-23 15:25:00|561.06|558.66|561.97|559.57|561.97|559.57|561.06|558.66|0
1637681110000|2021-11-23 15:25:10|561.78|559.38|560.87|558.47|561.78|559.38|560.87|558.47|0
1637681120000|2021-11-23 15:25:20|561.24|558.84|561.06|558.66|561.6|559.2|561.06|558.66|0
1637681130000|2021-11-23 15:25:30|561.42|559.02|561.78|559.38|561.78|559.38|561.42|559.02|0
1637681140000|2021-11-23 15:25:40|561.6|559.2|561.06|558.66|561.78|559.38|561.06|558.66|0
1637681150000|2021-11-23 15:25:50|561.78|559.38|560.87|558.47|561.97|559.57|560.87|558.47|0
1637681160000|2021-11-23 15:26:00|560.32|557.92|560.5|558.1|560.5|558.1|560.32|557.92|0
1637681170000|2021-11-23 15:26:10|560.14|557.74|561.92|559.52|562.28|559.88|560.14|557.74|0
1637681180000|2021-11-23 15:26:20|561.19|558.79|561.01|558.61|561.19|558.79|560.83|558.43|0
1637681190000|2021-11-23 15:26:30|560.65|558.25|559.38|556.98|560.65|558.25|559.02|556.62|0
1637681200000|2021-11-23 15:26:40|559.56|557.16|559.02|556.62|559.56|557.16|559.02|556.62|0
1637681210000|2021-11-23 15:26:50|559.56|557.16|558.29|555.89|559.56|557.16|558.29|555.89|0
1637681220000|2021-11-23 15:27:00|557.93|555.53|558.11|555.71|558.47|556.07|557.93|555.53|0
1637681230000|2021-11-23 15:27:10|557.21|554.81|557.93|555.53|557.93|555.53|557.21|554.81|0
1637681240000|2021-11-23 15:27:20|558.11|555.71|558.84|556.44|558.84|556.44|558.11|555.71|0
1637681250000|2021-11-23 15:27:30|558.47|556.07|559.02|556.62|559.2|556.8|558.47|556.07|0
1637681260000|2021-11-23 15:27:40|559.2|556.8|559.2|556.8|559.56|557.16|559.2|556.8|0
1637681270000|2021-11-23 15:27:50|558.84|556.44|558.83|556.43|559.02|556.62|558.83|556.43|0
1637681280000|2021-11-23 15:28:00|559.2|556.8|559.38|556.98|559.56|557.16|559.2|556.8|0
1637681290000|2021-11-23 15:28:10|559.2|556.8|557.93|555.53|559.2|556.8|557.93|555.53|0
1637681300000|2021-11-23 15:28:20|557.2|554.8|557.02|554.62|557.39|554.99|557.02|554.62|0
1637681310000|2021-11-23 15:28:30|556.66|554.26|556.3|553.9|556.75|554.35|556.3|553.9|0
1637681320000|2021-11-23 15:28:40|556.12|553.72|556.48|554.08|556.48|554.08|556.12|553.72|0
1637681330000|2021-11-23 15:28:50|556.66|554.26|556.12|553.72|556.66|554.26|556.12|553.72|0
1637681340000|2021-11-23 15:29:00|556.48|554.08|556.48|554.08|556.48|554.08|556.3|553.9|0
1637681350000|2021-11-23 15:29:10|556.84|554.44|556.66|554.26|557.02|554.62|556.66|554.26|0
1637681360000|2021-11-23 15:29:20|556.84|554.44|556.75|554.35|556.84|554.44|556.66|554.26|0
1637681370000|2021-11-23 15:29:30|556.48|554.08|556.66|554.26|557.02|554.62|556.48|554.08|0
1637681380000|2021-11-23 15:29:40|556.84|554.44|556.66|554.26|556.84|554.44|556.48|554.08|0
1637681390000|2021-11-23 15:29:50|556.84|554.44|557.2|554.8|557.39|554.99|556.84|554.44|0
1637681400000|2021-11-23 15:30:00|556.12|553.72|556.39|553.99|556.39|553.99|555.58|553.18|0
1637681410000|2021-11-23 15:30:10|556.48|554.08|557.57|555.17|557.57|555.17|556.48|554.08|0
1637681420000|2021-11-23 15:30:20|558.47|556.07|558.29|555.89|558.47|556.07|558.11|555.71|0
1637681430000|2021-11-23 15:30:30|558.11|555.71|557.57|555.17|558.47|556.07|557.57|555.17|0
1637681440000|2021-11-23 15:30:40|557.02|554.62|557.75|555.35|557.75|555.35|556.84|554.44|0
1637681450000|2021-11-23 15:30:50|557.57|555.17|557.75|555.35|558.11|555.71|557.57|555.17|0
1637681460000|2021-11-23 15:31:00|557.57|555.17|558.83|556.43|558.83|556.43|557.57|555.17|0
1637681470000|2021-11-23 15:31:10|559.2|556.8|559.2|556.8|559.38|556.98|559.2|556.8|0
1637681480000|2021-11-23 15:31:20|559.56|557.16|560.1|557.7|560.1|557.7|559.56|557.16|0
1637681490000|2021-11-23 15:31:30|560.47|558.07|559.92|557.52|560.47|558.07|559.92|557.52|0
1637681500000|2021-11-23 15:31:40|559.74|557.34|559.74|557.34|559.92|557.52|559.74|557.34|0
1637681510000|2021-11-23 15:31:50|559.56|557.16|560.28|557.88|560.28|557.88|559.38|556.98|0
1637681520000|2021-11-23 15:32:00|560.83|558.43|560.47|558.07|561.19|558.79|560.47|558.07|0
1637681530000|2021-11-23 15:32:10|559.92|557.52|559.2|556.8|559.92|557.52|559.2|556.8|0
1637681540000|2021-11-23 15:32:20|559.38|556.98|559.38|556.98|559.56|557.16|559.38|556.98|0
1637681550000|2021-11-23 15:32:30|559.2|556.8|559.2|556.8|559.38|556.98|559.2|556.8|0
1637681560000|2021-11-23 15:32:40|559.01|556.61|558.65|556.25|559.01|556.61|558.65|556.25|0
1637681570000|2021-11-23 15:32:50|558.83|556.43|559.64|557.24|559.64|557.24|558.83|556.43|0
1637681580000|2021-11-23 15:33:00|559.38|556.98|559.01|556.61|559.38|556.98|558.83|556.43|0
1637681590000|2021-11-23 15:33:10|559.2|556.8|558.83|556.43|559.2|556.8|558.83|556.43|0
1637681600000|2021-11-23 15:33:20|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1637681610000|2021-11-23 15:33:30|559.01|556.61|559.01|556.61|559.01|556.61|558.83|556.43|0
1637681620000|2021-11-23 15:33:40|558.83|556.43|558.65|556.25|558.83|556.43|558.47|556.07|0
1637681630000|2021-11-23 15:33:50|558.47|556.07|559.19|556.79|559.19|556.79|558.47|556.07|0
1637681640000|2021-11-23 15:34:00|559.38|556.98|559.19|556.79|559.38|556.98|559.01|556.61|0
1637681650000|2021-11-23 15:34:10|559.38|556.98|559.92|557.52|559.92|557.52|559.38|556.98|0
1637681660000|2021-11-23 15:34:20|559.74|557.34|558.47|556.07|559.74|557.34|558.47|556.07|0
1637681670000|2021-11-23 15:34:30|558.11|555.71|557.2|554.8|558.11|555.71|557.2|554.8|0
1637681680000|2021-11-23 15:34:40|557.02|554.62|556.84|554.44|557.02|554.62|556.3|553.9|0
1637681690000|2021-11-23 15:34:50|557.02|554.62|557.56|555.16|557.56|555.16|557.02|554.62|0
1637681700000|2021-11-23 15:35:00|557.38|554.98|557.56|555.16|557.74|555.34|557.38|554.98|0
1637681710000|2021-11-23 15:35:10|557.38|554.98|557.47|555.07|558.47|556.07|557.38|554.98|0
1637681720000|2021-11-23 15:35:20|558.11|555.71|557.93|555.53|558.29|555.89|557.56|555.16|0
1637681730000|2021-11-23 15:35:30|557.74|555.34|556.66|554.26|557.74|555.34|556.66|554.26|0
1637681740000|2021-11-23 15:35:40|556.48|554.08|556.66|554.26|556.66|554.26|556.3|553.9|0
1637681750000|2021-11-23 15:35:50|556.3|553.9|556.84|554.44|556.84|554.44|556.3|553.9|0
1637681760000|2021-11-23 15:36:00|557.2|554.8|555.93|553.53|557.2|554.8|555.93|553.53|0
1637681770000|2021-11-23 15:36:10|556.48|554.08|557.56|555.16|557.56|555.16|556.48|554.08|0
1637681780000|2021-11-23 15:36:20|558.11|555.71|556.84|554.44|558.11|555.71|556.84|554.44|0
1637681790000|2021-11-23 15:36:30|557.02|554.62|556.48|554.08|557.02|554.62|556.48|554.08|0
1637681800000|2021-11-23 15:36:40|556.3|553.9|556.3|553.9|556.3|553.9|555.75|553.35|0
1637681810000|2021-11-23 15:36:50|556.48|554.08|556.66|554.26|556.66|554.26|556.48|554.08|0
1637681820000|2021-11-23 15:37:00|556.93|554.53|557.2|554.8|557.2|554.8|556.84|554.44|0
1637681830000|2021-11-23 15:37:10|556.84|554.44|556.84|554.44|556.84|554.44|556.66|554.26|0
1637681840000|2021-11-23 15:37:20|556.66|554.26|556.3|553.9|556.66|554.26|556.3|553.9|0
1637681850000|2021-11-23 15:37:30|556.66|554.26|556.11|553.71|556.66|554.26|556.11|553.71|0
1637681860000|2021-11-23 15:37:40|555.93|553.53|555.93|553.53|555.93|553.53|555.75|553.35|0
1637681870000|2021-11-23 15:37:50|556.11|553.71|556.3|553.9|556.48|554.08|556.11|553.71|0
1637681880000|2021-11-23 15:38:00|555.93|553.53|555.57|553.17|555.93|553.53|555.57|553.17|0
1637681890000|2021-11-23 15:38:10|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1637681900000|2021-11-23 15:38:20|555.21|552.81|555.21|552.81|555.21|552.81|554.67|552.27|0
1637681910000|2021-11-23 15:38:30|555.39|552.99|554.85|552.45|555.39|552.99|554.85|552.45|0
1637681920000|2021-11-23 15:38:40|554.67|552.27|554.67|552.27|554.67|552.27|554.49|552.09|0
1637681930000|2021-11-23 15:38:50|554.49|552.09|554.67|552.27|554.67|552.27|554.31|551.91|0
1637681940000|2021-11-23 15:39:00|554.31|551.91|555.3|552.9|555.3|552.9|554.31|551.91|0
1637681950000|2021-11-23 15:39:10|555.21|552.81|554.85|552.45|555.21|552.81|554.85|552.45|0
1637681960000|2021-11-23 15:39:20|555.03|552.63|555.57|553.17|555.57|553.17|555.03|552.63|0
1637681970000|2021-11-23 15:39:30|555.75|553.35|555.93|553.53|555.93|553.53|555.75|553.35|0
1637681980000|2021-11-23 15:39:40|556.2|553.8|556.11|553.71|556.2|553.8|556.11|553.71|0
1637681990000|2021-11-23 15:39:50|555.93|553.53|555.93|553.53|555.93|553.53|555.75|553.35|0
1637682000000|2021-11-23 15:40:00|556.11|553.71|555.57|553.17|556.11|553.71|555.57|553.17|0
1637682010000|2021-11-23 15:40:10|555.75|553.35|556.66|554.26|556.66|554.26|555.75|553.35|0
1637682020000|2021-11-23 15:40:20|556.29|553.89|555.75|553.35|556.29|553.89|555.75|553.35|0
1637682030000|2021-11-23 15:40:30|555.57|553.17|555.21|552.81|555.57|553.17|555.03|552.63|0
1637682040000|2021-11-23 15:40:40|555.03|552.63|555.21|552.81|555.21|552.81|554.67|552.27|0
1637682050000|2021-11-23 15:40:50|555.57|553.17|555.93|553.53|555.93|553.53|555.57|553.17|0
1637682060000|2021-11-23 15:41:00|555.21|552.81|555.57|553.17|555.57|553.17|555.21|552.81|0
1637682070000|2021-11-23 15:41:10|556.11|553.71|556.11|553.71|556.11|553.71|555.75|553.35|0
1637682080000|2021-11-23 15:41:20|556.29|553.89|556.47|554.07|556.84|554.44|556.29|553.89|0
1637682090000|2021-11-23 15:41:30|556.84|554.44|557.2|554.8|557.38|554.98|556.84|554.44|0
1637682100000|2021-11-23 15:41:40|557.02|554.62|556.38|553.98|557.02|554.62|556.38|553.98|0
1637682110000|2021-11-23 15:41:50|556.29|553.89|556.47|554.07|556.66|554.26|556.29|553.89|0
1637682120000|2021-11-23 15:42:00|556.29|553.89|555.75|553.35|556.29|553.89|555.75|553.35|0
1637682130000|2021-11-23 15:42:10|555.57|553.17|555.57|553.17|556.29|553.89|555.57|553.17|0
1637682140000|2021-11-23 15:42:20|556.11|553.71|556.29|553.89|556.47|554.07|556.11|553.71|0
1637682150000|2021-11-23 15:42:30|556.47|554.07|556.66|554.26|556.66|554.26|556.47|554.07|0
1637682160000|2021-11-23 15:42:40|555.93|553.53|555.21|552.81|555.93|553.53|555.21|552.81|0
1637682170000|2021-11-23 15:42:50|555.39|552.99|556.84|554.44|556.84|554.44|555.39|552.99|0
1637682180000|2021-11-23 15:43:00|556.66|554.26|556.11|553.71|556.66|554.26|556.11|553.71|0
1637682190000|2021-11-23 15:43:10|556.29|553.89|555.21|552.81|556.29|553.89|555.21|552.81|0
1637682200000|2021-11-23 15:43:20|555.39|552.99|555.21|552.81|555.57|553.17|555.21|552.81|0
1637682210000|2021-11-23 15:43:30|554.67|552.27|555.03|552.63|555.03|552.63|554.67|552.27|0
1637682220000|2021-11-23 15:43:40|554.85|552.45|554.67|552.27|554.85|552.45|554.49|552.09|0
1637682230000|2021-11-23 15:43:50|555.03|552.63|554.85|552.45|555.03|552.63|554.85|552.45|0
1637682240000|2021-11-23 15:44:00|555.03|552.63|554.49|552.09|555.03|552.63|554.49|552.09|0
1637682250000|2021-11-23 15:44:10|554.67|552.27|555.03|552.63|555.03|552.63|554.3|551.9|0
1637682260000|2021-11-23 15:44:20|555.39|552.99|555.21|552.81|555.93|553.53|555.21|552.81|0
1637682270000|2021-11-23 15:44:30|555.03|552.63|554.85|552.45|555.03|552.63|554.67|552.27|0
1637682280000|2021-11-23 15:44:40|554.49|552.09|554.67|552.27|554.67|552.27|554.3|551.9|0
1637682290000|2021-11-23 15:44:50|555.03|552.63|554.48|552.08|555.03|552.63|554.48|552.08|0
1637682300000|2021-11-23 15:45:00|554.3|551.9|554.3|551.9|554.48|552.08|554.3|551.9|0
1637682310000|2021-11-23 15:45:10|554.67|552.27|554.67|552.27|554.67|552.27|554.3|551.9|0
1637682320000|2021-11-23 15:45:20|555.03|552.63|555.75|553.35|555.75|553.35|554.67|552.27|0
1637682330000|2021-11-23 15:45:30|555.93|553.53|554.96|552.56|555.93|553.53|554.23|551.83|0
1637682340000|2021-11-23 15:45:40|555.5|553.1|555.86|553.46|555.86|553.46|555.32|552.92|0
1637682350000|2021-11-23 15:45:50|555.68|553.28|555.32|552.92|555.68|553.28|555.32|552.92|0
1637682360000|2021-11-23 15:46:00|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1637682370000|2021-11-23 15:46:10|555.32|552.92|556.04|553.64|556.04|553.64|555.32|552.92|0
1637682380000|2021-11-23 15:46:20|556.41|554.01|556.59|554.19|556.59|554.19|555.86|553.46|0
1637682390000|2021-11-23 15:46:30|556.41|554.01|556.23|553.83|556.41|554.01|555.86|553.46|0
1637682400000|2021-11-23 15:46:40|556.41|554.01|556.04|553.64|556.77|554.37|556.04|553.64|0
1637682410000|2021-11-23 15:46:50|555.68|553.28|556.04|553.64|556.04|553.64|555.5|553.1|0
1637682420000|2021-11-23 15:47:00|556.59|554.19|555.86|553.46|556.59|554.19|555.86|553.46|0
1637682430000|2021-11-23 15:47:10|556.23|553.83|556.95|554.55|556.95|554.55|556.23|553.83|0
1637682440000|2021-11-23 15:47:20|557.31|554.91|556.67|554.27|557.31|554.91|556.67|554.27|0
1637682450000|2021-11-23 15:47:30|556.77|554.37|557.13|554.73|557.13|554.73|556.77|554.37|0
1637682460000|2021-11-23 15:47:40|556.59|554.19|556.04|553.64|556.77|554.37|556.04|553.64|0
1637682470000|2021-11-23 15:47:50|556.22|553.82|556.77|554.37|556.95|554.55|556.22|553.82|0
1637682480000|2021-11-23 15:48:00|556.41|554.01|556.04|553.64|556.41|554.01|556.04|553.64|0
1637682490000|2021-11-23 15:48:10|555.86|553.46|555.68|553.28|556.04|553.64|555.68|553.28|0
1637682500000|2021-11-23 15:48:20|556.04|553.64|554.96|552.56|556.04|553.64|554.96|552.56|0
1637682510000|2021-11-23 15:48:30|554.59|552.19|554.96|552.56|554.96|552.56|554.41|552.01|0
1637682520000|2021-11-23 15:48:40|555.14|552.74|554.77|552.37|555.14|552.74|554.77|552.37|0
1637682530000|2021-11-23 15:48:50|555.14|552.74|554.23|551.83|555.14|552.74|554.23|551.83|0
1637682540000|2021-11-23 15:49:00|554.41|552.01|554.96|552.56|555.32|552.92|554.41|552.01|0
1637682550000|2021-11-23 15:49:10|555.32|552.92|555.14|552.74|555.5|553.1|555.14|552.74|0
1637682560000|2021-11-23 15:49:20|555.5|553.1|555.32|552.92|555.5|553.1|555.32|552.92|0
1637682570000|2021-11-23 15:49:30|555.14|552.74|555.5|553.1|555.68|553.28|555.14|552.74|0
1637682580000|2021-11-23 15:49:40|555.68|553.28|556.85|554.45|556.85|554.45|555.68|553.28|0
1637682590000|2021-11-23 15:49:50|556.48|554.08|556.3|553.9|556.48|554.08|555.94|553.54|0
1637682600000|2021-11-23 15:50:00|556.12|553.72|555.94|553.54|556.3|553.9|555.94|553.54|0
1637682610000|2021-11-23 15:50:10|555.76|553.36|555.58|553.18|556.12|553.72|555.58|553.18|0
1637682620000|2021-11-23 15:50:20|555.94|553.54|556.3|553.9|556.3|553.9|555.76|553.36|0
1637682630000|2021-11-23 15:50:30|556.48|554.08|557.03|554.63|557.03|554.63|556.48|554.08|0
1637682640000|2021-11-23 15:50:40|556.85|554.45|557.21|554.81|557.21|554.81|556.85|554.45|0
1637682650000|2021-11-23 15:50:50|557.39|554.99|556.85|554.45|557.39|554.99|556.85|554.45|0
1637682660000|2021-11-23 15:51:00|557.39|554.99|557.57|555.17|557.75|555.35|557.39|554.99|0
1637682670000|2021-11-23 15:51:10|557.75|555.35|557.66|555.26|557.75|555.35|557.39|554.99|0
1637682680000|2021-11-23 15:51:20|557.21|554.81|556.85|554.45|557.21|554.81|556.85|554.45|0
1637682690000|2021-11-23 15:51:30|556.67|554.27|556.48|554.08|556.67|554.27|556.48|554.08|0
1637682700000|2021-11-23 15:51:40|556.3|553.9|555.94|553.54|556.3|553.9|555.94|553.54|0
1637682710000|2021-11-23 15:51:50|556.12|553.72|556.12|553.72|556.3|553.9|556.12|553.72|0
1637682720000|2021-11-23 15:52:00|555.94|553.54|556.3|553.9|556.48|554.08|555.94|553.54|0
1637682730000|2021-11-23 15:52:10|556.48|554.08|555.4|553|556.48|554.08|555.4|553|0
1637682740000|2021-11-23 15:52:20|555.22|552.82|555.58|553.18|555.94|553.54|555.22|552.82|0
1637682750000|2021-11-23 15:52:30|555.4|553|554.67|552.27|555.4|553|554.67|552.27|0
1637682760000|2021-11-23 15:52:40|554.49|552.09|554.31|551.91|554.49|552.09|554.31|551.91|0
1637682770000|2021-11-23 15:52:50|554.49|552.09|554.31|551.91|554.67|552.27|554.31|551.91|0
1637682780000|2021-11-23 15:53:00|553.77|551.37|553.77|551.37|553.95|551.55|553.59|551.19|0
1637682790000|2021-11-23 15:53:10|553.59|551.19|554.31|551.91|554.31|551.91|553.59|551.19|0
1637682800000|2021-11-23 15:53:20|554.49|552.09|554.86|552.46|554.86|552.46|554.31|551.91|0
1637682810000|2021-11-23 15:53:30|554.67|552.27|553.95|551.55|554.67|552.27|553.95|551.55|0
1637682820000|2021-11-23 15:53:40|553.59|551.19|553.95|551.55|553.95|551.55|553.59|551.19|0
1637682830000|2021-11-23 15:53:50|554.49|552.09|553.77|551.37|554.49|552.09|553.77|551.37|0
1637682840000|2021-11-23 15:54:00|553.95|551.55|553.95|551.55|554.67|552.27|553.95|551.55|0
1637682850000|2021-11-23 15:54:10|553.77|551.37|552.87|550.47|553.77|551.37|552.87|550.47|0
1637682860000|2021-11-23 15:54:20|552.69|550.29|552.87|550.47|552.87|550.47|552.69|550.29|0
1637682870000|2021-11-23 15:54:30|553.05|550.65|553.05|550.65|553.05|550.65|552.87|550.47|0
1637682880000|2021-11-23 15:54:40|553.23|550.83|553.05|550.65|553.23|550.83|552.87|550.47|0
1637682890000|2021-11-23 15:54:50|552.87|550.47|552.69|550.29|552.87|550.47|552.69|550.29|0
1637682900000|2021-11-23 15:55:00|552.87|550.47|552.69|550.29|552.87|550.47|552.69|550.29|0
1637682910000|2021-11-23 15:55:10|552.87|550.47|552.69|550.29|552.87|550.47|552.69|550.29|0
1637682920000|2021-11-23 15:55:20|552.87|550.47|552.69|550.29|552.87|550.47|552.69|550.29|0
1637682930000|2021-11-23 15:55:30|552.87|550.47|552.69|550.29|552.87|550.47|552.69|550.29|0
1637682940000|2021-11-23 15:55:40|552.15|549.75|552.51|550.11|552.51|550.11|552.15|549.75|0
1637682950000|2021-11-23 15:55:50|552.33|549.93|552.33|549.93|552.33|549.93|551.97|549.57|0
1637682960000|2021-11-23 15:56:00|552.15|549.75|551.6|549.2|552.33|549.93|551.6|549.2|0
1637682970000|2021-11-23 15:56:10|551.42|549.02|550.7|548.3|551.42|549.02|550.7|548.3|0
1637682980000|2021-11-23 15:56:20|550.88|548.48|551.6|549.2|551.6|549.2|550.88|548.48|0
1637682990000|2021-11-23 15:56:30|551.42|549.02|552.15|549.75|552.15|549.75|551.42|549.02|0
1637683000000|2021-11-23 15:56:40|552.33|549.93|552.33|549.93|552.87|550.47|552.15|549.75|0
1637683010000|2021-11-23 15:56:50|552.15|549.75|551.6|549.2|552.15|549.75|551.6|549.2|0
1637683020000|2021-11-23 15:57:00|551.78|549.38|552.33|549.93|552.33|549.93|551.78|549.38|0
1637683030000|2021-11-23 15:57:10|552.51|550.11|551.96|549.56|552.51|550.11|551.96|549.56|0
1637683040000|2021-11-23 15:57:20|551.78|549.38|551.78|549.38|551.96|549.56|551.78|549.38|0
1637683050000|2021-11-23 15:57:30|551.42|549.02|551.24|548.84|551.42|549.02|551.24|548.84|0
1637683060000|2021-11-23 15:57:40|551.06|548.66|551.06|548.66|551.24|548.84|551.06|548.66|0
1637683070000|2021-11-23 15:57:50|550.88|548.48|551.06|548.66|551.06|548.66|550.7|548.3|0
1637683080000|2021-11-23 15:58:00|550.88|548.48|550.97|548.57|551.06|548.66|550.88|548.48|0
1637683090000|2021-11-23 15:58:10|551.06|548.66|551.06|548.66|551.24|548.84|551.06|548.66|0
1637683100000|2021-11-23 15:58:20|550.88|548.48|550.52|548.12|550.88|548.48|550.52|548.12|0
1637683110000|2021-11-23 15:58:30|550.7|548.3|551.42|549.02|551.6|549.2|550.7|548.3|0
1637683120000|2021-11-23 15:58:40|551.24|548.84|550.7|548.3|551.24|548.84|550.7|548.3|0
1637683130000|2021-11-23 15:58:50|550.52|548.12|550.52|548.12|550.88|548.48|550.52|548.12|0
1637683140000|2021-11-23 15:59:00|550.34|547.94|550.34|547.94|550.34|547.94|550.34|547.94|0
1637683150000|2021-11-23 15:59:10|550.52|548.12|549.8|547.4|550.7|548.3|549.8|547.4|0
1637683160000|2021-11-23 15:59:20|549.98|547.58|549.8|547.4|550.16|547.76|549.8|547.4|0
1637683170000|2021-11-23 15:59:30|549.62|547.22|549.26|546.86|549.62|547.22|549.26|546.86|0
1637683180000|2021-11-23 15:59:40|549.08|546.68|549.08|546.68|549.26|546.86|549.08|546.68|0
1637683190000|2021-11-23 15:59:50|549.26|546.86|549.26|546.86|549.44|547.04|549.26|546.86|0
1637683200000|2021-11-23 16:00:00|549.44|547.04|549.8|547.4|549.8|547.4|549.44|547.04|0
1637683210000|2021-11-23 16:00:10|550.88|548.48|551.42|549.02|551.42|549.02|550.88|548.48|0
1637683220000|2021-11-23 16:00:20|551.06|548.66|551.42|549.02|551.42|549.02|550.7|548.3|0
1637683230000|2021-11-23 16:00:30|551.24|548.84|550.25|547.85|551.24|548.84|550.25|547.85|0
1637683240000|2021-11-23 16:00:40|549.98|547.58|549.98|547.58|550.16|547.76|549.98|547.58|0
1637683250000|2021-11-23 16:00:50|549.8|547.4|549.26|546.86|549.8|547.4|549.08|546.68|0
1637683260000|2021-11-23 16:01:00|549.44|547.04|549.08|546.68|549.44|547.04|548.9|546.5|0
1637683270000|2021-11-23 16:01:10|548.9|546.5|547.46|545.06|548.9|546.5|547.46|545.06|0
1637683280000|2021-11-23 16:01:20|547.28|544.88|547.64|545.24|547.64|545.24|547.28|544.88|0
1637683290000|2021-11-23 16:01:30|547.46|545.06|547.64|545.24|547.82|545.42|547.46|545.06|0
1637683300000|2021-11-23 16:01:40|547.82|545.42|547.1|544.7|547.82|545.42|547.1|544.7|0
1637683310000|2021-11-23 16:01:50|546.92|544.52|546.74|544.34|546.92|544.52|546.56|544.16|0
1637683320000|2021-11-23 16:02:00|546.56|544.16|546.74|544.34|547.28|544.88|546.56|544.16|0
1637683330000|2021-11-23 16:02:10|546.56|544.16|546.38|543.98|546.74|544.34|546.38|543.98|0
1637683340000|2021-11-23 16:02:20|545.84|543.44|545.84|543.44|546.02|543.62|545.84|543.44|0
1637683350000|2021-11-23 16:02:30|546.2|543.8|546.02|543.62|546.38|543.98|546.02|543.62|0
1637683360000|2021-11-23 16:02:40|546.2|543.8|546.02|543.62|546.38|543.98|546.02|543.62|0
1637683370000|2021-11-23 16:02:50|545.84|543.44|545.84|543.44|546.02|543.62|545.84|543.44|0
1637683380000|2021-11-23 16:03:00|544.95|542.55|545.31|542.91|545.49|543.09|544.85|542.45|0
1637683390000|2021-11-23 16:03:10|545.84|543.44|546.38|543.98|546.38|543.98|545.84|543.44|0
1637683400000|2021-11-23 16:03:20|546.02|543.62|546.92|544.52|546.92|544.52|546.02|543.62|0
1637683410000|2021-11-23 16:03:30|546.74|544.34|546.2|543.8|546.74|544.34|546.2|543.8|0
1637683420000|2021-11-23 16:03:40|546.02|543.62|545.84|543.44|546.02|543.62|545.49|543.09|0
1637683430000|2021-11-23 16:03:50|546.02|543.62|546.02|543.62|546.2|543.8|546.02|543.62|0
1637683440000|2021-11-23 16:04:00|545.84|543.44|545.48|543.08|545.84|543.44|545.48|543.08|0
1637683450000|2021-11-23 16:04:10|546.2|543.8|547.46|545.06|547.46|545.06|546.2|543.8|0
1637683460000|2021-11-23 16:04:20|546.92|544.52|548.36|545.96|548.36|545.96|546.92|544.52|0
1637683470000|2021-11-23 16:04:30|548|545.6|548.54|546.14|548.54|546.14|548|545.6|0
1637683480000|2021-11-23 16:04:40|548.72|546.32|548.9|546.5|548.9|546.5|548.72|546.32|0
1637683490000|2021-11-23 16:04:50|548.72|546.32|548.9|546.5|548.9|546.5|548.72|546.32|0
1637683500000|2021-11-23 16:05:00|548.54|546.14|548.9|546.5|549.08|546.68|548.54|546.14|0
1637683510000|2021-11-23 16:05:10|548.72|546.32|549.8|547.4|549.8|547.4|548.72|546.32|0
1637683520000|2021-11-23 16:05:20|549.44|547.04|548.9|546.5|549.44|547.04|548.9|546.5|0
1637683530000|2021-11-23 16:05:30|549.08|546.68|549.44|547.04|549.44|547.04|548.9|546.5|0
1637683540000|2021-11-23 16:05:40|549.62|547.22|549.44|547.04|549.98|547.58|549.44|547.04|0
1637683550000|2021-11-23 16:05:50|549.98|547.58|550.34|547.94|550.34|547.94|549.98|547.58|0
1637683560000|2021-11-23 16:06:00|549.98|547.58|549.98|547.58|550.16|547.76|549.98|547.58|0
1637683570000|2021-11-23 16:06:10|549.8|547.4|549.44|547.04|549.98|547.58|549.44|547.04|0
1637683580000|2021-11-23 16:06:20|549.62|547.22|549.8|547.4|549.98|547.58|549.62|547.22|0
1637683590000|2021-11-23 16:06:30|549.62|547.22|549.44|547.04|549.62|547.22|549.44|547.04|0
1637683600000|2021-11-23 16:06:40|549.26|546.86|548.9|546.5|549.26|546.86|548.9|546.5|0
1637683610000|2021-11-23 16:06:50|549.08|546.68|549.08|546.68|549.26|546.86|549.08|546.68|0
1637683620000|2021-11-23 16:07:00|548.72|546.32|548.9|546.5|548.9|546.5|548.54|546.14|0
1637683630000|2021-11-23 16:07:10|549.62|547.22|549.8|547.4|549.8|547.4|549.62|547.22|0
1637683640000|2021-11-23 16:07:20|549.98|547.58|549.62|547.22|549.98|547.58|549.62|547.22|0
1637683650000|2021-11-23 16:07:30|549.44|547.04|548.36|545.96|549.44|547.04|548.36|545.96|0
1637683660000|2021-11-23 16:07:40|548.18|545.78|548.18|545.78|548.54|546.14|548.18|545.78|0
1637683670000|2021-11-23 16:07:50|548.36|545.96|548.54|546.14|548.54|546.14|548|545.6|0
1637683680000|2021-11-23 16:08:00|548.18|545.78|547.82|545.42|548.18|545.78|547.82|545.42|0
1637683690000|2021-11-23 16:08:10|547.64|545.24|547.82|545.42|547.82|545.42|547.46|545.06|0
1637683700000|2021-11-23 16:08:20|547.64|545.24|548|545.6|548.18|545.78|547.64|545.24|0
1637683710000|2021-11-23 16:08:30|549.08|546.68|549.8|547.4|549.8|547.4|548.9|546.5|0
1637683720000|2021-11-23 16:08:40|549.62|547.22|549.8|547.4|549.98|547.58|549.62|547.22|0
1637683730000|2021-11-23 16:08:50|550.16|547.76|550.16|547.76|550.16|547.76|549.98|547.58|0
1637683740000|2021-11-23 16:09:00|549.98|547.58|549.8|547.4|549.98|547.58|549.62|547.22|0
1637683750000|2021-11-23 16:09:10|549.62|547.22|549.8|547.4|549.8|547.4|549.62|547.22|0
1637683760000|2021-11-23 16:09:20|550.34|547.94|550.16|547.76|550.34|547.94|549.98|547.58|0
1637683770000|2021-11-23 16:09:30|549.98|547.58|549.98|547.58|549.98|547.58|549.8|547.4|0
1637683780000|2021-11-23 16:09:40|550.34|547.94|550.88|548.48|550.88|548.48|550.34|547.94|0
1637683790000|2021-11-23 16:09:50|551.06|548.66|551.24|548.84|551.6|549.2|551.06|548.66|0
1637683800000|2021-11-23 16:10:00|551.6|549.2|551.96|549.56|551.96|549.56|551.24|548.84|0
1637683810000|2021-11-23 16:10:10|551.78|549.38|552.14|549.74|552.32|549.92|551.78|549.38|0
1637683820000|2021-11-23 16:10:20|552.23|549.83|552.5|550.1|552.5|550.1|552.23|549.83|0
1637683830000|2021-11-23 16:10:30|552.68|550.28|554.57|552.17|554.57|552.17|552.68|550.28|0
1637683840000|2021-11-23 16:10:40|554.39|551.99|554.03|551.63|554.39|551.99|553.85|551.45|0
1637683850000|2021-11-23 16:10:50|554.21|551.81|554.21|551.81|554.21|551.81|554.03|551.63|0
1637683860000|2021-11-23 16:11:00|554.57|552.17|554.39|551.99|554.57|552.17|554.03|551.63|0
1637683870000|2021-11-23 16:11:10|554.75|552.35|554.57|552.17|554.75|552.35|554.39|551.99|0
1637683880000|2021-11-23 16:11:20|554.75|552.35|555.11|552.71|555.29|552.89|554.75|552.35|0
1637683890000|2021-11-23 16:11:30|555.47|553.07|556.02|553.62|556.02|553.62|555.47|553.07|0
1637683900000|2021-11-23 16:11:40|556.2|553.8|556.74|554.34|556.74|554.34|556.2|553.8|0
1637683910000|2021-11-23 16:11:50|556.56|554.16|556.74|554.34|557.1|554.7|556.56|554.16|0
1637683920000|2021-11-23 16:12:00|557.28|554.88|556.38|553.98|557.28|554.88|556.38|553.98|0
1637683930000|2021-11-23 16:12:10|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1637683940000|2021-11-23 16:12:20|556.38|553.98|556.38|553.98|556.74|554.34|556.38|553.98|0
1637683950000|2021-11-23 16:12:30|556.56|554.16|556.74|554.34|556.74|554.34|556.38|553.98|0
1637683960000|2021-11-23 16:12:40|556.64|554.24|556.56|554.16|556.74|554.34|556.56|554.16|0
1637683970000|2021-11-23 16:12:50|556.64|554.24|556.56|554.16|556.64|554.24|556.38|553.98|0
1637683980000|2021-11-23 16:13:00|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1637683990000|2021-11-23 16:13:10|556.92|554.52|556.92|554.52|557.1|554.7|556.92|554.52|0
1637684000000|2021-11-23 16:13:20|556.74|554.34|557.1|554.7|557.1|554.7|556.74|554.34|0
1637684010000|2021-11-23 16:13:30|557.46|555.06|557.46|555.06|557.64|555.24|557.46|555.06|0
1637684020000|2021-11-23 16:13:40|557.28|554.88|557.82|555.42|557.82|555.42|557.28|554.88|0
1637684030000|2021-11-23 16:13:50|557.64|555.24|557.82|555.42|557.82|555.42|557.64|555.24|0
1637684040000|2021-11-23 16:14:00|557.64|555.24|557.37|554.97|557.64|555.24|557.28|554.88|0
1637684050000|2021-11-23 16:14:10|557.28|554.88|558|555.6|558|555.6|557.1|554.7|0
1637684060000|2021-11-23 16:14:20|558.18|555.78|558|555.6|558.37|555.97|558|555.6|0
1637684070000|2021-11-23 16:14:30|557.82|555.42|557.46|555.06|557.82|555.42|557.46|555.06|0
1637684080000|2021-11-23 16:14:40|557.37|554.97|557.28|554.88|557.37|554.97|557.1|554.7|0
1637684090000|2021-11-23 16:14:50|557.46|555.06|557.46|555.06|557.46|555.06|557.46|555.06|0
1637684100000|2021-11-23 16:15:00|557.1|554.7|556.92|554.52|557.1|554.7|556.92|554.52|0
1637684110000|2021-11-23 16:15:10|556.74|554.34|557.28|554.88|557.46|555.06|556.74|554.34|0
1637684120000|2021-11-23 16:15:20|557.82|555.42|558.36|555.96|558.36|555.96|557.82|555.42|0
1637684130000|2021-11-23 16:15:30|558.73|556.33|558.18|555.78|558.73|556.33|558.18|555.78|0
1637684140000|2021-11-23 16:15:40|558.73|556.33|558.36|555.96|558.73|556.33|558.36|555.96|0
1637684150000|2021-11-23 16:15:50|558.18|555.78|558|555.6|558.36|555.96|558|555.6|0
1637684160000|2021-11-23 16:16:00|557.82|555.42|558|555.6|558|555.6|557.82|555.42|0
1637684170000|2021-11-23 16:16:10|558.27|555.87|558.73|556.33|558.73|556.33|558.27|555.87|0
1637684180000|2021-11-23 16:16:20|558.55|556.15|559.27|556.87|559.27|556.87|558.55|556.15|0
1637684190000|2021-11-23 16:16:30|559.45|557.05|559.63|557.23|559.99|557.59|559.45|557.05|0
1637684200000|2021-11-23 16:16:40|559.81|557.41|559.99|557.59|560.17|557.77|559.81|557.41|0
1637684210000|2021-11-23 16:16:50|560.36|557.96|560.36|557.96|560.36|557.96|560.17|557.77|0
1637684220000|2021-11-23 16:17:00|559.99|557.59|560.54|558.14|560.54|558.14|559.81|557.41|0
1637684230000|2021-11-23 16:17:10|560.36|557.96|560.9|558.5|560.9|558.5|560.36|557.96|0
1637684240000|2021-11-23 16:17:20|560.54|558.14|560.9|558.5|561.08|558.68|560.54|558.14|0
1637684250000|2021-11-23 16:17:30|560.54|558.14|560.36|557.96|560.54|558.14|560.36|557.96|0
1637684260000|2021-11-23 16:17:40|560.17|557.77|559.63|557.23|560.17|557.77|559.63|557.23|0
1637684270000|2021-11-23 16:17:50|559.81|557.41|559.81|557.41|559.81|557.41|559.63|557.23|0
1637684280000|2021-11-23 16:18:00|559.63|557.23|559.09|556.69|559.63|557.23|559.09|556.69|0
1637684290000|2021-11-23 16:18:10|559.27|556.87|558.54|556.14|559.27|556.87|558.54|556.14|0
1637684300000|2021-11-23 16:18:20|558.73|556.33|558.91|556.51|558.91|556.51|558.73|556.33|0
1637684310000|2021-11-23 16:18:30|558.54|556.14|558.18|555.78|558.54|556.14|558.18|555.78|0
1637684320000|2021-11-23 16:18:40|558.54|556.14|558.36|555.96|558.54|556.14|558.18|555.78|0
1637684330000|2021-11-23 16:18:50|558|555.6|557.64|555.24|558.18|555.78|557.64|555.24|0
1637684340000|2021-11-23 16:19:00|557.82|555.42|557.82|555.42|558|555.6|557.82|555.42|0
1637684350000|2021-11-23 16:19:10|558|555.6|558.18|555.78|558.18|555.78|557.82|555.42|0
1637684360000|2021-11-23 16:19:20|558|555.6|558|555.6|558|555.6|557.82|555.42|0
1637684370000|2021-11-23 16:19:30|558.18|555.78|558.36|555.96|558.36|555.96|558|555.6|0
1637684380000|2021-11-23 16:19:40|558.54|556.14|558.36|555.96|558.54|556.14|558.36|555.96|0
1637684390000|2021-11-23 16:19:50|558.18|555.78|558.18|555.78|558.18|555.78|558.18|555.78|0
1637684400000|2021-11-23 16:20:00|558|555.6|558|555.6|558|555.6|558|555.6|0
1637684410000|2021-11-23 16:20:10|557.82|555.42|558.54|556.14|558.54|556.14|557.82|555.42|0
1637684420000|2021-11-23 16:20:20|558.36|555.96|558.54|556.14|558.54|556.14|558.36|555.96|0
1637684430000|2021-11-23 16:20:30|558.36|555.96|558.91|556.51|558.91|556.51|558.36|555.96|0
1637684440000|2021-11-23 16:20:40|559.09|556.69|558.72|556.32|559.27|556.87|558.72|556.32|0
1637684450000|2021-11-23 16:20:50|558.54|556.14|558.18|555.78|558.54|556.14|558|555.6|0
1637684460000|2021-11-23 16:21:00|557.82|555.42|558.72|556.32|558.72|556.32|557.82|555.42|0
1637684470000|2021-11-23 16:21:10|559.27|556.87|559.63|557.23|559.63|557.23|559.27|556.87|0
1637684480000|2021-11-23 16:21:20|559.45|557.05|559.09|556.69|559.45|557.05|559.09|556.69|0
1637684490000|2021-11-23 16:21:30|559.17|556.77|559.09|556.69|559.17|556.77|558.9|556.5|0
1637684500000|2021-11-23 16:21:40|558.72|556.32|558.54|556.14|558.9|556.5|558.54|556.14|0
1637684510000|2021-11-23 16:21:50|558.72|556.32|558.9|556.5|558.9|556.5|558.72|556.32|0
1637684520000|2021-11-23 16:22:00|558.72|556.32|558.9|556.5|558.9|556.5|558.72|556.32|0
1637684530000|2021-11-23 16:22:10|558.54|556.14|558.9|556.5|558.9|556.5|558.36|555.96|0
1637684540000|2021-11-23 16:22:20|559.09|556.69|559.09|556.69|559.45|557.05|559.09|556.69|0
1637684550000|2021-11-23 16:22:30|558.63|556.23|558.54|556.14|558.63|556.23|558.36|555.96|0
1637684560000|2021-11-23 16:22:40|558.36|555.96|558.54|556.14|558.54|556.14|558.36|555.96|0
1637684570000|2021-11-23 16:22:50|558.18|555.78|558.36|555.96|558.36|555.96|558.18|555.78|0
1637684580000|2021-11-23 16:23:00|558|555.6|557.64|555.24|558|555.6|557.64|555.24|0
1637684590000|2021-11-23 16:23:10|558|555.6|557.82|555.42|558|555.6|557.82|555.42|0
1637684600000|2021-11-23 16:23:20|558.36|555.96|558.54|556.14|558.54|556.14|558.36|555.96|0
1637684610000|2021-11-23 16:23:30|558.36|555.96|558.54|556.14|558.54|556.14|558.36|555.96|0
1637684620000|2021-11-23 16:23:40|558.36|555.96|558.54|556.14|558.54|556.14|558.18|555.78|0
1637684630000|2021-11-23 16:23:50|558.36|555.96|558.54|556.14|558.54|556.14|558.36|555.96|0
1637684640000|2021-11-23 16:24:00|558.36|555.96|558.54|556.14|558.54|556.14|558.36|555.96|0
1637684650000|2021-11-23 16:24:10|558.72|556.32|559.08|556.68|559.08|556.68|558.72|556.32|0
1637684660000|2021-11-23 16:24:20|559.27|556.87|558.72|556.32|559.27|556.87|558.72|556.32|0
1637684670000|2021-11-23 16:24:30|558.9|556.5|558.72|556.32|559.08|556.68|558.72|556.32|0
1637684680000|2021-11-23 16:24:40|558.9|556.5|558.9|556.5|558.9|556.5|558.72|556.32|0
1637684690000|2021-11-23 16:24:50|559.08|556.68|559.45|557.05|559.45|557.05|558.9|556.5|0
1637684700000|2021-11-23 16:25:00|559.27|556.87|559.81|557.41|559.81|557.41|559.27|556.87|0
1637684710000|2021-11-23 16:25:10|559.99|557.59|560.71|558.31|560.71|558.31|559.99|557.59|0
1637684720000|2021-11-23 16:25:20|560.53|558.13|561.08|558.68|561.08|558.68|560.53|558.13|0
1637684730000|2021-11-23 16:25:30|561.16|558.76|561.08|558.68|561.16|558.76|561.08|558.68|0
1637684740000|2021-11-23 16:25:40|561.44|559.04|561.98|559.58|561.98|559.58|561.44|559.04|0
1637684750000|2021-11-23 16:25:50|561.8|559.4|562.53|560.13|562.71|560.31|561.8|559.4|0
1637684760000|2021-11-23 16:26:00|562.35|559.95|562.16|559.76|562.35|559.95|562.16|559.76|0
1637684770000|2021-11-23 16:26:10|562.35|559.95|562.16|559.76|562.35|559.95|562.16|559.76|0
1637684780000|2021-11-23 16:26:20|561.98|559.58|562.07|559.67|562.07|559.67|561.8|559.4|0
1637684790000|2021-11-23 16:26:30|562.35|559.95|562.53|560.13|562.53|560.13|562.16|559.76|0
1637684800000|2021-11-23 16:26:40|562.35|559.95|562.89|560.49|562.89|560.49|562.35|559.95|0
1637684810000|2021-11-23 16:26:50|562.71|560.31|562.61|560.21|562.71|560.31|562.53|560.13|0
1637684820000|2021-11-23 16:27:00|563.07|560.67|563.44|561.04|563.44|561.04|563.07|560.67|0
1637684830000|2021-11-23 16:27:10|563.07|560.67|563.62|561.22|563.62|561.22|562.89|560.49|0
1637684840000|2021-11-23 16:27:20|563.8|561.4|563.8|561.4|563.98|561.58|563.8|561.4|0
1637684850000|2021-11-23 16:27:30|563.89|561.49|563.62|561.22|564.16|561.76|563.62|561.22|0
1637684860000|2021-11-23 16:27:40|563.89|561.49|564.16|561.76|564.16|561.76|563.89|561.49|0
1637684870000|2021-11-23 16:27:50|563.8|561.4|563.62|561.22|563.8|561.4|563.62|561.22|0
1637684880000|2021-11-23 16:28:00|563.43|561.03|562.89|560.49|563.43|561.03|562.89|560.49|0
1637684890000|2021-11-23 16:28:10|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1637684900000|2021-11-23 16:28:20|563.25|560.85|563.07|560.67|563.25|560.85|563.07|560.67|0
1637684910000|2021-11-23 16:28:30|563.25|560.85|563.07|560.67|563.25|560.85|562.89|560.49|0
1637684920000|2021-11-23 16:28:40|563.62|561.22|563.25|560.85|563.62|561.22|563.25|560.85|0
1637684930000|2021-11-23 16:28:50|562.89|560.49|563.25|560.85|563.25|560.85|562.89|560.49|0
1637684940000|2021-11-23 16:29:00|563.07|560.67|562.71|560.31|563.07|560.67|562.71|560.31|0
1637684950000|2021-11-23 16:29:10|561.98|559.58|561.8|559.4|562.16|559.76|561.8|559.4|0
1637684960000|2021-11-23 16:29:20|561.98|559.58|561.62|559.22|561.98|559.58|561.62|559.22|0
1637684970000|2021-11-23 16:29:30|561.44|559.04|561.07|558.67|561.44|559.04|561.07|558.67|0
1637684980000|2021-11-23 16:29:40|561.26|558.86|560.71|558.31|561.26|558.86|560.71|558.31|0
1637684990000|2021-11-23 16:29:50|560.89|558.49|561.44|559.04|561.44|559.04|560.89|558.49|0
1637685000000|2021-11-23 16:30:00|561.07|558.67|560.17|557.77|561.07|558.67|560.17|557.77|0
1637685010000|2021-11-23 16:30:10|559.99|557.59|560.35|557.95|560.35|557.95|559.62|557.22|0
1637685020000|2021-11-23 16:30:20|560.17|557.77|560.53|558.13|560.53|558.13|560.17|557.77|0
1637685030000|2021-11-23 16:30:30|560.89|558.49|560.71|558.31|560.89|558.49|560.71|558.31|0
1637685040000|2021-11-23 16:30:40|561.07|558.67|561.98|559.58|561.98|559.58|561.07|558.67|0
1637685050000|2021-11-23 16:30:50|562.34|559.94|563.07|560.67|563.07|560.67|562.34|559.94|0
1637685060000|2021-11-23 16:31:00|562.53|560.13|563.43|561.03|563.43|561.03|562.53|560.13|0
1637685070000|2021-11-23 16:31:10|563.25|560.85|563.43|561.03|563.98|561.58|563.25|560.85|0
1637685080000|2021-11-23 16:31:20|564.07|561.67|564.34|561.94|564.52|562.12|564.07|561.67|0
1637685090000|2021-11-23 16:31:30|564.52|562.12|564.52|562.12|564.52|562.12|563.98|561.58|0
1637685100000|2021-11-23 16:31:40|563.8|561.4|563.61|561.21|563.8|561.4|563.43|561.03|0
1637685110000|2021-11-23 16:31:50|562.89|560.49|562.34|559.94|562.89|560.49|562.34|559.94|0
1637685120000|2021-11-23 16:32:00|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1637685130000|2021-11-23 16:32:10|562.53|560.13|561.98|559.58|562.53|560.13|561.98|559.58|0
1637685140000|2021-11-23 16:32:20|562.16|559.76|562.16|559.76|562.25|559.85|562.16|559.76|0
1637685150000|2021-11-23 16:32:30|561.98|559.58|561.98|559.58|561.98|559.58|561.62|559.22|0
1637685160000|2021-11-23 16:32:40|561.8|559.4|561.07|558.67|561.8|559.4|561.07|558.67|0
1637685170000|2021-11-23 16:32:50|560.89|558.49|560.53|558.13|560.89|558.49|560.53|558.13|0
1637685180000|2021-11-23 16:33:00|560.71|558.31|561.25|558.85|561.25|558.85|560.71|558.31|0
1637685190000|2021-11-23 16:33:10|561.16|558.76|561.07|558.67|561.25|558.85|561.07|558.67|0
1637685200000|2021-11-23 16:33:20|560.17|557.77|561.07|558.67|561.07|558.67|559.99|557.59|0
1637685210000|2021-11-23 16:33:30|560.71|558.31|561.07|558.67|561.07|558.67|560.71|558.31|0
1637685220000|2021-11-23 16:33:40|561.25|558.85|560.89|558.49|561.25|558.85|560.71|558.31|0
1637685230000|2021-11-23 16:33:50|560.35|557.95|560.35|557.95|560.35|557.95|560.17|557.77|0
1637685240000|2021-11-23 16:34:00|560.53|558.13|559.44|557.04|560.89|558.49|559.44|557.04|0
1637685250000|2021-11-23 16:34:10|559.62|557.22|559.8|557.4|559.8|557.4|559.44|557.04|0
1637685260000|2021-11-23 16:34:20|560.35|557.95|559.99|557.59|560.35|557.95|559.62|557.22|0
1637685270000|2021-11-23 16:34:30|559.62|557.22|558.9|556.5|559.62|557.22|558.72|556.32|0
1637685280000|2021-11-23 16:34:40|559.08|556.68|558.36|555.96|559.08|556.68|558.36|555.96|0
1637685290000|2021-11-23 16:34:50|557.99|555.59|557.81|555.41|557.99|555.59|557.81|555.41|0
1637685300000|2021-11-23 16:35:00|557.99|555.59|558.72|556.32|559.08|556.68|557.99|555.59|0
1637685310000|2021-11-23 16:35:10|558.9|556.5|558.9|556.5|559.08|556.68|558.9|556.5|0
1637685320000|2021-11-23 16:35:20|558.54|556.14|557.81|555.41|558.54|556.14|557.81|555.41|0
1637685330000|2021-11-23 16:35:30|557.63|555.23|557.45|555.05|557.63|555.23|557.45|555.05|0
1637685340000|2021-11-23 16:35:40|557.63|555.23|557.81|555.41|557.81|555.41|557.63|555.23|0
1637685350000|2021-11-23 16:35:50|557.63|555.23|557.27|554.87|557.63|555.23|557.27|554.87|0
1637685360000|2021-11-23 16:36:00|557.09|554.69|556.19|553.79|557.09|554.69|556.19|553.79|0
1637685370000|2021-11-23 16:36:10|556|553.6|557.27|554.87|557.63|555.23|556|553.6|0
1637685380000|2021-11-23 16:36:20|556.19|553.79|555.82|553.42|556.19|553.79|555.82|553.42|0
1637685390000|2021-11-23 16:36:30|557.09|554.69|557.81|555.41|557.81|555.41|557.09|554.69|0
1637685400000|2021-11-23 16:36:40|557.27|554.87|556.55|554.15|557.27|554.87|556.55|554.15|0
1637685410000|2021-11-23 16:36:50|556.37|553.97|556.18|553.78|556.37|553.97|555.82|553.42|0
1637685420000|2021-11-23 16:37:00|556.55|554.15|557.63|555.23|557.63|555.23|556.55|554.15|0
1637685430000|2021-11-23 16:37:10|557.81|555.41|558.35|555.95|558.54|556.14|557.81|555.41|0
1637685440000|2021-11-23 16:37:20|559.08|556.68|558.9|556.5|559.62|557.22|558.9|556.5|0
1637685450000|2021-11-23 16:37:30|558.72|556.32|558.17|555.77|558.72|556.32|558.17|555.77|0
1637685460000|2021-11-23 16:37:40|558.54|556.14|559.98|557.58|559.98|557.58|558.54|556.14|0
1637685470000|2021-11-23 16:37:50|559.44|557.04|559.44|557.04|559.44|557.04|559.26|556.86|0
1637685480000|2021-11-23 16:38:00|559.62|557.22|560.35|557.95|560.71|558.31|559.62|557.22|0
1637685490000|2021-11-23 16:38:10|561.43|559.03|560.71|558.31|561.43|559.03|560.71|558.31|0
1637685500000|2021-11-23 16:38:20|560.61|558.21|560.71|558.31|560.71|558.31|560.35|557.95|0
1637685510000|2021-11-23 16:38:30|560.89|558.49|561.43|559.03|561.43|559.03|560.71|558.31|0
1637685520000|2021-11-23 16:38:40|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1637685530000|2021-11-23 16:38:50|560.98|558.58|561.8|559.4|561.8|559.4|560.98|558.58|0
1637685540000|2021-11-23 16:39:00|561.98|559.58|561.25|558.85|561.98|559.58|561.07|558.67|0
1637685550000|2021-11-23 16:39:10|560.89|558.49|560.35|557.95|560.89|558.49|560.35|557.95|0
1637685560000|2021-11-23 16:39:20|560.16|557.76|560.16|557.76|560.16|557.76|559.98|557.58|0
1637685570000|2021-11-23 16:39:30|559.98|557.58|560.16|557.76|560.35|557.95|559.98|557.58|0
1637685580000|2021-11-23 16:39:40|559.98|557.58|560.16|557.76|560.16|557.76|559.44|557.04|0
1637685590000|2021-11-23 16:39:50|559.98|557.58|560.89|558.49|560.89|558.49|559.8|557.4|0
1637685600000|2021-11-23 16:40:00|561.07|558.67|561.43|559.03|561.43|559.03|561.07|558.67|0
1637685610000|2021-11-23 16:40:10|560.89|558.49|560.34|557.94|560.89|558.49|560.34|557.94|0
1637685620000|2021-11-23 16:40:20|559.8|557.4|560.16|557.76|560.16|557.76|559.62|557.22|0
1637685630000|2021-11-23 16:40:30|559.62|557.22|560.16|557.76|560.16|557.76|559.62|557.22|0
1637685640000|2021-11-23 16:40:40|559.8|557.4|559.08|556.68|559.8|557.4|558.9|556.5|0
1637685650000|2021-11-23 16:40:50|559.44|557.04|559.8|557.4|559.8|557.4|559.44|557.04|0
1637685660000|2021-11-23 16:41:00|560.34|557.94|560.71|558.31|560.71|558.31|560.34|557.94|0
1637685670000|2021-11-23 16:41:10|560.16|557.76|559.44|557.04|560.16|557.76|559.44|557.04|0
1637685680000|2021-11-23 16:41:20|559.62|557.22|559.62|557.22|559.62|557.22|559.26|556.86|0
1637685690000|2021-11-23 16:41:30|559.8|557.4|559.98|557.58|559.98|557.58|559.8|557.4|0
1637685700000|2021-11-23 16:41:40|560.16|557.76|559.98|557.58|560.34|557.94|559.98|557.58|0
1637685710000|2021-11-23 16:41:50|560.07|557.67|560.16|557.76|560.16|557.76|560.07|557.67|0
1637685720000|2021-11-23 16:42:00|559.98|557.58|559.8|557.4|559.98|557.58|559.8|557.4|0
1637685730000|2021-11-23 16:42:10|560.16|557.76|561.25|558.85|561.25|558.85|560.16|557.76|0
1637685740000|2021-11-23 16:42:20|561.07|558.67|560.16|557.76|561.07|558.67|560.16|557.76|0
1637685750000|2021-11-23 16:42:30|561.43|559.03|562.06|559.66|562.06|559.66|561.43|559.03|0
1637685760000|2021-11-23 16:42:40|561.61|559.21|560.71|558.31|561.61|559.21|560.71|558.31|0
1637685770000|2021-11-23 16:42:50|560.43|558.03|561.16|558.76|561.16|558.76|560.43|558.03|0
1637685780000|2021-11-23 16:43:00|560.89|558.49|560.52|558.12|560.89|558.49|560.52|558.12|0
1637685790000|2021-11-23 16:43:10|561.07|558.67|561.25|558.85|561.25|558.85|561.07|558.67|0
1637685800000|2021-11-23 16:43:20|561.43|559.03|561.79|559.39|561.79|559.39|561.43|559.03|0
1637685810000|2021-11-23 16:43:30|561.61|559.21|562.34|559.94|562.34|559.94|561.61|559.21|0
1637685820000|2021-11-23 16:43:40|561.98|559.58|561.25|558.85|561.98|559.58|561.25|558.85|0
1637685830000|2021-11-23 16:43:50|561.07|558.67|561.25|558.85|561.25|558.85|561.07|558.67|0
1637685840000|2021-11-23 16:44:00|561.79|559.39|560.34|557.94|561.79|559.39|560.34|557.94|0
1637685850000|2021-11-23 16:44:10|559.98|557.58|559.62|557.22|559.98|557.58|559.08|556.68|0
1637685860000|2021-11-23 16:44:20|558.71|556.31|558.53|556.13|559.08|556.68|558.53|556.13|0
1637685870000|2021-11-23 16:44:30|558.17|555.77|557.27|554.87|558.17|555.77|557.27|554.87|0
1637685880000|2021-11-23 16:44:40|557.45|555.05|557.27|554.87|557.45|555.05|556.9|554.5|0
1637685890000|2021-11-23 16:44:50|557.08|554.68|556.9|554.5|557.08|554.68|556.9|554.5|0
1637685900000|2021-11-23 16:45:00|557.08|554.68|557.45|555.05|557.45|555.05|557.08|554.68|0
1637685910000|2021-11-23 16:45:10|556|553.6|556.54|554.14|556.54|554.14|555.82|553.42|0
1637685920000|2021-11-23 16:45:20|556.9|554.5|557.08|554.68|557.27|554.87|556.9|554.5|0
1637685930000|2021-11-23 16:45:30|556.72|554.32|556.72|554.32|556.72|554.32|556.36|553.96|0
1637685940000|2021-11-23 16:45:40|557.08|554.68|560.16|557.76|560.16|557.76|557.08|554.68|0
1637685950000|2021-11-23 16:45:50|560.52|558.12|560.43|558.03|560.52|558.12|560.16|557.76|0
1637685960000|2021-11-23 16:46:00|561.25|558.85|560.52|558.12|561.25|558.85|560.52|558.12|0
1637685970000|2021-11-23 16:46:10|559.98|557.58|560.34|557.94|560.34|557.94|559.98|557.58|0
1637685980000|2021-11-23 16:46:20|560.16|557.76|560.34|557.94|560.34|557.94|559.44|557.04|0
1637685990000|2021-11-23 16:46:30|560.52|558.12|560.89|558.49|560.89|558.49|560.52|558.12|0
1637686000000|2021-11-23 16:46:40|561.07|558.67|560.16|557.76|561.07|558.67|560.16|557.76|0
1637686010000|2021-11-23 16:46:50|559.98|557.58|559.98|557.58|560.43|558.03|559.98|557.58|0
1637686020000|2021-11-23 16:47:00|560.89|558.49|561.43|559.03|561.43|559.03|560.7|558.3|0
1637686030000|2021-11-23 16:47:10|561.79|559.39|561.43|559.03|561.79|559.39|561.43|559.03|0
1637686040000|2021-11-23 16:47:20|562.16|559.76|561.97|559.57|562.34|559.94|561.97|559.57|0
1637686050000|2021-11-23 16:47:30|562.7|560.3|564.33|561.93|564.33|561.93|562.7|560.3|0
1637686060000|2021-11-23 16:47:40|563.97|561.57|563.79|561.39|564.52|562.12|563.79|561.39|0
1637686070000|2021-11-23 16:47:50|563.88|561.48|564.52|562.12|564.52|562.12|563.88|561.48|0
1637686080000|2021-11-23 16:48:00|563.97|561.57|563.24|560.84|563.97|561.57|563.24|560.84|0
1637686090000|2021-11-23 16:48:10|563.06|560.66|562.7|560.3|563.06|560.66|562.7|560.3|0
1637686100000|2021-11-23 16:48:20|563.24|560.84|562.88|560.48|563.24|560.84|562.7|560.3|0
1637686110000|2021-11-23 16:48:30|562.52|560.12|562.52|560.12|562.52|560.12|562.34|559.94|0
1637686120000|2021-11-23 16:48:40|562.7|560.3|562.7|560.3|563.06|560.66|562.7|560.3|0
1637686130000|2021-11-23 16:48:50|562.15|559.75|562.7|560.3|562.7|560.3|562.15|559.75|0
1637686140000|2021-11-23 16:49:00|562.88|560.48|563.61|561.21|563.61|561.21|562.88|560.48|0
1637686150000|2021-11-23 16:49:10|563.24|560.84|563.24|560.84|563.24|560.84|562.88|560.48|0
1637686160000|2021-11-23 16:49:20|563.06|560.66|563.06|560.66|563.24|560.84|563.06|560.66|0
1637686170000|2021-11-23 16:49:30|563.24|560.84|564.94|562.54|564.94|562.54|563.24|560.84|0
1637686180000|2021-11-23 16:49:40|564.76|562.36|564.57|562.17|564.76|562.36|564.21|561.81|0
1637686190000|2021-11-23 16:49:50|564.76|562.36|564.21|561.81|564.76|562.36|564.21|561.81|0
1637686200000|2021-11-23 16:50:00|564.39|561.99|565.3|562.9|565.3|562.9|564.39|561.99|0
1637686210000|2021-11-23 16:50:10|564.94|562.54|565.12|562.72|565.12|562.72|564.94|562.54|0
1637686220000|2021-11-23 16:50:20|564.94|562.54|565.48|563.08|565.48|563.08|564.94|562.54|0
1637686230000|2021-11-23 16:50:30|565.66|563.26|562.79|560.39|565.66|563.26|562.79|560.39|0
1637686240000|2021-11-23 16:50:40|562.61|560.21|562.24|559.84|562.97|560.57|562.24|559.84|0
1637686250000|2021-11-23 16:50:50|562.43|560.03|562.24|559.84|562.61|560.21|562.24|559.84|0
1637686260000|2021-11-23 16:51:00|562.43|560.03|562.06|559.66|562.51|560.11|562.06|559.66|0
1637686270000|2021-11-23 16:51:10|561.88|559.48|561.88|559.48|562.06|559.66|561.7|559.3|0
1637686280000|2021-11-23 16:51:20|561.15|558.75|561.15|558.75|561.52|559.12|561.15|558.75|0
1637686290000|2021-11-23 16:51:30|560.79|558.39|561.52|559.12|561.52|559.12|560.79|558.39|0
1637686300000|2021-11-23 16:51:40|561.7|559.3|560.79|558.39|561.7|559.3|560.79|558.39|0
1637686310000|2021-11-23 16:51:50|560.97|558.57|560.25|557.85|560.97|558.57|560.25|557.85|0
1637686320000|2021-11-23 16:52:00|560.43|558.03|560.97|558.57|560.97|558.57|560.43|558.03|0
1637686330000|2021-11-23 16:52:10|560.61|558.21|560.79|558.39|560.97|558.57|560.61|558.21|0
1637686340000|2021-11-23 16:52:20|561.15|558.75|561.52|559.12|561.52|559.12|561.15|558.75|0
1637686350000|2021-11-23 16:52:30|561.7|559.3|561.52|559.12|561.88|559.48|561.52|559.12|0
1637686360000|2021-11-23 16:52:40|560.79|558.39|559.16|556.76|560.79|558.39|559.16|556.76|0
1637686370000|2021-11-23 16:52:50|559.52|557.12|560.06|557.66|560.06|557.66|559.52|557.12|0
1637686380000|2021-11-23 16:53:00|560.43|558.03|559.52|557.12|560.43|558.03|559.52|557.12|0
1637686390000|2021-11-23 16:53:10|559.34|556.94|559.7|557.3|559.7|557.3|558.98|556.58|0
1637686400000|2021-11-23 16:53:20|559.52|557.12|559.16|556.76|559.7|557.3|559.16|556.76|0
1637686410000|2021-11-23 16:53:30|558.98|556.58|558.79|556.39|559.16|556.76|558.79|556.39|0
1637686420000|2021-11-23 16:53:40|558.61|556.21|558.98|556.58|558.98|556.58|558.61|556.21|0
1637686430000|2021-11-23 16:53:50|558.79|556.39|558.98|556.58|558.98|556.58|558.61|556.21|0
1637686440000|2021-11-23 16:54:00|559.16|556.76|558.79|556.39|559.34|556.94|558.79|556.39|0
1637686450000|2021-11-23 16:54:10|558.98|556.58|559.34|556.94|559.34|556.94|558.79|556.39|0
1637686460000|2021-11-23 16:54:20|559.16|556.76|559.06|556.66|559.16|556.76|558.98|556.58|0
1637686470000|2021-11-23 16:54:30|558.98|556.58|558.43|556.03|558.98|556.58|558.43|556.03|0
1637686480000|2021-11-23 16:54:40|558.61|556.21|558.07|555.67|558.61|556.21|558.07|555.67|0
1637686490000|2021-11-23 16:54:50|557.89|555.49|557.89|555.49|558.07|555.67|557.89|555.49|0
1637686500000|2021-11-23 16:55:00|558.25|555.85|559.52|557.12|559.52|557.12|558.25|555.85|0
1637686510000|2021-11-23 16:55:10|559.7|557.3|558.43|556.03|559.7|557.3|558.43|556.03|0
1637686520000|2021-11-23 16:55:20|558.25|555.85|558.98|556.58|558.98|556.58|558.25|555.85|0
1637686530000|2021-11-23 16:55:30|558.43|556.03|558.61|556.21|558.61|556.21|558.25|555.85|0
1637686540000|2021-11-23 16:55:40|558.79|556.39|558.98|556.58|558.98|556.58|558.79|556.39|0
1637686550000|2021-11-23 16:55:50|559.16|556.76|558.98|556.58|559.16|556.76|558.98|556.58|0
1637686560000|2021-11-23 16:56:00|559.16|556.76|558.43|556.03|559.16|556.76|558.43|556.03|0
1637686570000|2021-11-23 16:56:10|558.61|556.21|557.89|555.49|558.61|556.21|557.89|555.49|0
1637686580000|2021-11-23 16:56:20|558.07|555.67|557.89|555.49|558.07|555.67|557.89|555.49|0
1637686590000|2021-11-23 16:56:30|558.97|556.57|559.7|557.3|559.7|557.3|558.97|556.57|0
1637686600000|2021-11-23 16:56:40|559.52|557.12|558.79|556.39|559.7|557.3|558.79|556.39|0
1637686610000|2021-11-23 16:56:50|558.61|556.21|558.61|556.21|558.79|556.39|558.61|556.21|0
1637686620000|2021-11-23 16:57:00|558.43|556.03|559.52|557.12|559.52|557.12|558.43|556.03|0
1637686630000|2021-11-23 16:57:10|559.34|556.94|559.7|557.3|559.7|557.3|559.34|556.94|0
1637686640000|2021-11-23 16:57:20|560.06|557.66|559.52|557.12|560.06|557.66|559.52|557.12|0
1637686650000|2021-11-23 16:57:30|559.34|556.94|558.79|556.39|559.52|557.12|558.79|556.39|0
1637686660000|2021-11-23 16:57:40|558.61|556.21|558.79|556.39|558.79|556.39|558.61|556.21|0
1637686670000|2021-11-23 16:57:50|559.16|556.76|558.79|556.39|559.16|556.76|558.79|556.39|0
1637686680000|2021-11-23 16:58:00|558.25|555.85|558.07|555.67|558.43|556.03|558.07|555.67|0
1637686690000|2021-11-23 16:58:10|557.97|555.57|558.25|555.85|558.25|555.85|557.71|555.31|0
1637686700000|2021-11-23 16:58:20|557.89|555.49|558.07|555.67|558.07|555.67|557.71|555.31|0
1637686710000|2021-11-23 16:58:30|557.89|555.49|557.52|555.12|558.07|555.67|557.52|555.12|0
1637686720000|2021-11-23 16:58:40|558.15|555.75|558.61|556.21|558.61|556.21|558.15|555.75|0
1637686730000|2021-11-23 16:58:50|558.43|556.03|558.25|555.85|558.43|556.03|558.07|555.67|0
1637686740000|2021-11-23 16:59:00|558.07|555.67|558.25|555.85|558.25|555.85|558.07|555.67|0
1637686750000|2021-11-23 16:59:10|558.34|555.94|558.07|555.67|558.34|555.94|557.89|555.49|0
1637686760000|2021-11-23 16:59:20|557.71|555.31|557.71|555.31|557.71|555.31|557.52|555.12|0
1637686770000|2021-11-23 16:59:30|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1637686780000|2021-11-23 16:59:40|557.34|554.94|557.16|554.76|557.34|554.94|556.98|554.58|0
1637686790000|2021-11-23 16:59:50|557.34|554.94|557.89|555.49|557.89|555.49|557.34|554.94|0
1637686800000|2021-11-23 17:00:00|557.52|555.12|556.62|554.22|557.52|555.12|556.62|554.22|0
1637686810000|2021-11-23 17:00:10|556.44|554.04|556.89|554.49|556.89|554.49|556.26|553.86|0
1637686820000|2021-11-23 17:00:20|557.16|554.76|556.98|554.58|557.34|554.94|556.98|554.58|0
1637686830000|2021-11-23 17:00:30|557.7|555.3|558.43|556.03|558.43|556.03|557.7|555.3|0
1637686840000|2021-11-23 17:00:40|558.79|556.39|558.61|556.21|558.97|556.57|558.61|556.21|0
1637686850000|2021-11-23 17:00:50|558.43|556.03|557.89|555.49|558.61|556.21|557.89|555.49|0
1637686860000|2021-11-23 17:01:00|557.43|555.03|557.16|554.76|557.43|555.03|557.07|554.67|0
1637686870000|2021-11-23 17:01:10|557.34|554.94|556.62|554.22|557.34|554.94|556.62|554.22|0
1637686880000|2021-11-23 17:01:20|556.26|553.86|556.62|554.22|556.62|554.22|556.26|553.86|0
1637686890000|2021-11-23 17:01:30|556.44|554.04|556.26|553.86|556.62|554.22|556.26|553.86|0
1637686900000|2021-11-23 17:01:40|556.34|553.94|556.71|554.31|556.8|554.4|556.34|553.94|0
1637686910000|2021-11-23 17:01:50|556.44|554.04|556.26|553.86|556.44|554.04|556.26|553.86|0
1637686920000|2021-11-23 17:02:00|555.71|553.31|555.35|552.95|555.71|553.31|555.35|552.95|0
1637686930000|2021-11-23 17:02:10|554.99|552.59|555.53|553.13|555.53|553.13|554.99|552.59|0
1637686940000|2021-11-23 17:02:20|554.63|552.23|554.27|551.87|554.81|552.41|554.27|551.87|0
1637686950000|2021-11-23 17:02:30|553.91|551.51|553.37|550.97|553.91|551.51|553.37|550.97|0
1637686960000|2021-11-23 17:02:40|553.55|551.15|553.73|551.33|553.91|551.51|553.55|551.15|0
1637686970000|2021-11-23 17:02:50|554.09|551.69|553.91|551.51|554.27|551.87|553.91|551.51|0
1637686980000|2021-11-23 17:03:00|554.09|551.69|554.09|551.69|554.17|551.77|554.09|551.69|0
1637686990000|2021-11-23 17:03:10|553.91|551.51|553.55|551.15|553.91|551.51|553.55|551.15|0
1637687000000|2021-11-23 17:03:20|553.18|550.78|553|550.6|553.18|550.78|552.64|550.24|0
1637687010000|2021-11-23 17:03:30|553.36|550.96|553.18|550.78|553.36|550.96|553.18|550.78|0
1637687020000|2021-11-23 17:03:40|553.73|551.33|553.36|550.96|553.73|551.33|553.36|550.96|0
1637687030000|2021-11-23 17:03:50|553.73|551.33|553.55|551.15|553.73|551.33|553.36|550.96|0
1637687040000|2021-11-23 17:04:00|553.36|550.96|553.55|551.15|553.55|551.15|553.36|550.96|0
1637687050000|2021-11-23 17:04:10|554.09|551.69|552.64|550.24|554.09|551.69|552.64|550.24|0
1637687060000|2021-11-23 17:04:20|552.28|549.88|552.28|549.88|552.28|549.88|551.92|549.52|0
1637687070000|2021-11-23 17:04:30|552.82|550.42|553|550.6|553|550.6|552.64|550.24|0
1637687080000|2021-11-23 17:04:40|553.18|550.78|553.18|550.78|553.18|550.78|552.82|550.42|0
1637687090000|2021-11-23 17:04:50|553.54|551.14|553|550.6|553.54|551.14|553|550.6|0
1637687100000|2021-11-23 17:05:00|552.28|549.88|552.46|550.06|552.82|550.42|552.28|549.88|0
1637687110000|2021-11-23 17:05:10|552.28|549.88|552.28|549.88|552.28|549.88|552.1|549.7|0
1637687120000|2021-11-23 17:05:20|551.92|549.52|552.82|550.42|552.82|550.42|551.92|549.52|0
1637687130000|2021-11-23 17:05:30|553.18|550.78|553.18|550.78|553.72|551.32|553.18|550.78|0
1637687140000|2021-11-23 17:05:40|552.82|550.42|552.82|550.42|553|550.6|552.82|550.42|0
1637687150000|2021-11-23 17:05:50|552.46|550.06|552.28|549.88|552.64|550.24|552.28|549.88|0
1637687160000|2021-11-23 17:06:00|552.46|550.06|553.18|550.78|553.18|550.78|552.46|550.06|0
1637687170000|2021-11-23 17:06:10|553.54|551.14|552.64|550.24|553.54|551.14|552.64|550.24|0
1637687180000|2021-11-23 17:06:20|552.82|550.42|553.18|550.78|553.18|550.78|552.82|550.42|0
1637687190000|2021-11-23 17:06:30|553.54|551.14|553.36|550.96|553.54|551.14|553.09|550.69|0
1637687200000|2021-11-23 17:06:40|553.81|551.41|554.27|551.87|554.27|551.87|553.81|551.41|0
1637687210000|2021-11-23 17:06:50|554.45|552.05|554.45|552.05|554.45|552.05|553.9|551.5|0
1637687220000|2021-11-23 17:07:00|554.81|552.41|554.63|552.23|554.81|552.41|554.45|552.05|0
1637687230000|2021-11-23 17:07:10|554.81|552.41|554.63|552.23|554.81|552.41|554.63|552.23|0
1637687240000|2021-11-23 17:07:20|554.81|552.41|554.99|552.59|554.99|552.59|554.81|552.41|0
1637687250000|2021-11-23 17:07:30|555.17|552.77|554.81|552.41|555.17|552.77|554.81|552.41|0
1637687260000|2021-11-23 17:07:40|554.99|552.59|554.81|552.41|554.99|552.59|554.81|552.41|0
1637687270000|2021-11-23 17:07:50|555.17|552.77|554.99|552.59|555.17|552.77|554.99|552.59|0
1637687280000|2021-11-23 17:08:00|554.81|552.41|554.27|551.87|554.81|552.41|554.27|551.87|0
1637687290000|2021-11-23 17:08:10|554.08|551.68|554.27|551.87|554.27|551.87|553.9|551.5|0
1637687300000|2021-11-23 17:08:20|554.17|551.77|553.72|551.32|554.17|551.77|553.72|551.32|0
1637687310000|2021-11-23 17:08:30|553.9|551.5|553.9|551.5|553.9|551.5|553.9|551.5|0
1637687320000|2021-11-23 17:08:40|554.08|551.68|554.08|551.68|554.27|551.87|554.08|551.68|0
1637687330000|2021-11-23 17:08:50|554.27|551.87|554.53|552.13|554.53|552.13|554.08|551.68|0
1637687340000|2021-11-23 17:09:00|554.45|552.05|554.81|552.41|554.81|552.41|554.35|551.95|0
1637687350000|2021-11-23 17:09:10|554.45|552.05|554.63|552.23|554.63|552.23|554.45|552.05|0
1637687360000|2021-11-23 17:09:20|554.45|552.05|554.45|552.05|554.63|552.23|554.26|551.86|0
1637687370000|2021-11-23 17:09:30|554.35|551.95|554.08|551.68|554.63|552.23|554.08|551.68|0
1637687380000|2021-11-23 17:09:40|554.26|551.86|553.99|551.59|554.26|551.86|553.9|551.5|0
1637687390000|2021-11-23 17:09:50|553.9|551.5|554.08|551.68|554.08|551.68|553.9|551.5|0
1637687400000|2021-11-23 17:10:00|554.63|552.23|555.53|553.13|555.53|553.13|554.63|552.23|0
1637687410000|2021-11-23 17:10:10|555.35|552.95|555.89|553.49|555.89|553.49|555.35|552.95|0
1637687420000|2021-11-23 17:10:20|555.71|553.31|556.61|554.21|556.61|554.21|555.71|553.31|0
1637687430000|2021-11-23 17:10:30|556.43|554.03|556.61|554.21|556.61|554.21|556.43|554.03|0
1637687440000|2021-11-23 17:10:40|556.43|554.03|555.71|553.31|556.61|554.21|555.71|553.31|0
1637687450000|2021-11-23 17:10:50|555.89|553.49|555.89|553.49|555.89|553.49|555.71|553.31|0
1637687460000|2021-11-23 17:11:00|556.07|553.67|555.35|552.95|556.07|553.67|555.35|552.95|0
1637687470000|2021-11-23 17:11:10|555.53|553.13|555.17|552.77|555.71|553.31|555.17|552.77|0
1637687480000|2021-11-23 17:11:20|555.35|552.95|555.89|553.49|555.89|553.49|555.35|552.95|0
1637687490000|2021-11-23 17:11:30|556.07|553.67|556.07|553.67|556.16|553.76|555.71|553.31|0
1637687500000|2021-11-23 17:11:40|556.25|553.85|556.25|553.85|556.34|553.94|556.07|553.67|0
1637687510000|2021-11-23 17:11:50|556.07|553.67|556.07|553.67|556.43|554.03|556.07|553.67|0
1637687520000|2021-11-23 17:12:00|555.89|553.49|555.43|553.03|555.89|553.49|555.43|553.03|0
1637687530000|2021-11-23 17:12:10|555.17|552.77|554.81|552.41|555.17|552.77|554.62|552.22|0
1637687540000|2021-11-23 17:12:20|554.62|552.22|555.35|552.95|555.35|552.95|554.62|552.22|0
1637687550000|2021-11-23 17:12:30|555.17|552.77|554.62|552.22|555.17|552.77|554.62|552.22|0
1637687560000|2021-11-23 17:12:40|554.44|552.04|554.26|551.86|554.44|552.04|554.08|551.68|0
1637687570000|2021-11-23 17:12:50|554.08|551.68|553.9|551.5|554.08|551.68|553.72|551.32|0
1637687580000|2021-11-23 17:13:00|554.08|551.68|554.26|551.86|554.26|551.86|554.08|551.68|0
1637687590000|2021-11-23 17:13:10|554.08|551.68|553.36|550.96|554.08|551.68|553.36|550.96|0
1637687600000|2021-11-23 17:13:20|553.54|551.14|553.18|550.78|553.54|551.14|553.18|550.78|0
1637687610000|2021-11-23 17:13:30|553.36|550.96|553.36|550.96|553.54|551.14|553.36|550.96|0
1637687620000|2021-11-23 17:13:40|553.54|551.14|553.36|550.96|553.72|551.32|553.36|550.96|0
1637687630000|2021-11-23 17:13:50|553.54|551.14|553.18|550.78|553.54|551.14|553.18|550.78|0
1637687640000|2021-11-23 17:14:00|552.64|550.24|552.64|550.24|553|550.6|552.64|550.24|0
1637687650000|2021-11-23 17:14:10|553|550.6|553.18|550.78|553.27|550.87|553|550.6|0
1637687660000|2021-11-23 17:14:20|553.54|551.14|553.18|550.78|553.54|551.14|553.18|550.78|0
1637687670000|2021-11-23 17:14:30|553|550.6|551.56|549.16|553|550.6|551.56|549.16|0
1637687680000|2021-11-23 17:14:40|551.38|548.98|551.2|548.8|551.38|548.98|551.02|548.62|0
1637687690000|2021-11-23 17:14:50|550.92|548.52|550.48|548.08|550.92|548.52|550.48|548.08|0
1637687700000|2021-11-23 17:15:00|551.2|548.8|551.56|549.16|551.56|549.16|551.2|548.8|0
1637687710000|2021-11-23 17:15:10|551.28|548.88|552.1|549.7|552.1|549.7|551.28|548.88|0
1637687720000|2021-11-23 17:15:20|552.46|550.06|552.18|549.78|552.54|550.14|552.18|549.78|0
1637687730000|2021-11-23 17:15:30|552.64|550.24|551.38|548.98|552.64|550.24|551.38|548.98|0
1637687740000|2021-11-23 17:15:40|551.2|548.8|551.2|548.8|551.38|548.98|551.2|548.8|0
1637687750000|2021-11-23 17:15:50|550.84|548.44|551.2|548.8|551.2|548.8|550.84|548.44|0
1637687760000|2021-11-23 17:16:00|551.38|548.98|552.28|549.88|552.28|549.88|551.38|548.98|0
1637687770000|2021-11-23 17:16:10|551.92|549.52|552.46|550.06|552.46|550.06|551.92|549.52|0
1637687780000|2021-11-23 17:16:20|552.64|550.24|553|550.6|553|550.6|552.64|550.24|0
1637687790000|2021-11-23 17:16:30|552.64|550.24|552.46|550.06|552.64|550.24|552.46|550.06|0
1637687800000|2021-11-23 17:16:40|553.36|550.96|553.72|551.32|553.72|551.32|553.18|550.78|0
1637687810000|2021-11-23 17:16:50|553.54|551.14|553.36|550.96|553.54|551.14|553.18|550.78|0
1637687820000|2021-11-23 17:17:00|553.54|551.14|553|550.6|553.54|551.14|552.82|550.42|0
1637687830000|2021-11-23 17:17:10|552.82|550.42|552.28|549.88|552.82|550.42|552.1|549.7|0
1637687840000|2021-11-23 17:17:20|552.82|550.42|552.46|550.06|552.82|550.42|552.46|550.06|0
1637687850000|2021-11-23 17:17:30|552.28|549.88|552.46|550.06|552.64|550.24|552.28|549.88|0
1637687860000|2021-11-23 17:17:40|552.28|549.88|552.46|550.06|552.46|550.06|552.28|549.88|0
1637687870000|2021-11-23 17:17:50|552.82|550.42|553.72|551.32|553.9|551.5|552.82|550.42|0
1637687880000|2021-11-23 17:18:00|553.9|551.5|553|550.6|553.9|551.5|552.82|550.42|0
1637687890000|2021-11-23 17:18:10|552.82|550.42|553.18|550.78|553.18|550.78|552.82|550.42|0
1637687900000|2021-11-23 17:18:20|553.36|550.96|553.36|550.96|553.54|551.14|553.36|550.96|0
1637687910000|2021-11-23 17:18:30|553.44|551.04|553|550.6|553.44|551.04|553|550.6|0
1637687920000|2021-11-23 17:18:40|553.18|550.78|553.36|550.96|553.36|550.96|553.18|550.78|0
1637687930000|2021-11-23 17:18:50|553.18|550.78|552.64|550.24|553.18|550.78|552.64|550.24|0
1637687940000|2021-11-23 17:19:00|552.82|550.42|553.54|551.14|554.08|551.68|552.82|550.42|0
1637687950000|2021-11-23 17:19:10|553.9|551.5|553.72|551.32|554.26|551.86|553.72|551.32|0
1637687960000|2021-11-23 17:19:20|553.54|551.14|554.35|551.95|554.44|552.04|553.54|551.14|0
1637687970000|2021-11-23 17:19:30|554.08|551.68|554.26|551.86|554.26|551.86|554.08|551.68|0
1637687980000|2021-11-23 17:19:40|554.44|552.04|554.62|552.22|554.62|552.22|554.44|552.04|0
1637687990000|2021-11-23 17:19:50|554.26|551.86|553.9|551.5|554.26|551.86|553.9|551.5|0
1637688000000|2021-11-23 17:20:00|554.08|551.68|553.72|551.32|554.08|551.68|553.54|551.14|0
1637688010000|2021-11-23 17:20:10|554.08|551.68|554.26|551.86|554.26|551.86|554.08|551.68|0
1637688020000|2021-11-23 17:20:20|554.44|552.04|554.71|552.31|554.8|552.4|554.44|552.04|0
1637688030000|2021-11-23 17:20:30|554.62|552.22|554.98|552.58|555.07|552.67|554.62|552.22|0
1637688040000|2021-11-23 17:20:40|554.8|552.4|555.34|552.94|555.52|553.12|554.8|552.4|0
1637688050000|2021-11-23 17:20:50|555.89|553.49|556.07|553.67|556.07|553.67|555.89|553.49|0
1637688060000|2021-11-23 17:21:00|555.34|552.94|555.34|552.94|555.7|553.3|555.34|552.94|0
1637688070000|2021-11-23 17:21:10|555.52|553.12|555.7|553.3|556.07|553.67|555.52|553.12|0
1637688080000|2021-11-23 17:21:20|555.79|553.39|554.98|552.58|555.79|553.39|554.98|552.58|0
1637688090000|2021-11-23 17:21:30|555.16|552.76|554.98|552.58|555.16|552.76|554.8|552.4|0
1637688100000|2021-11-23 17:21:40|554.8|552.4|554.8|552.4|554.8|552.4|554.62|552.22|0
1637688110000|2021-11-23 17:21:50|555.34|552.94|555.7|553.3|555.89|553.49|555.34|552.94|0
1637688120000|2021-11-23 17:22:00|555.89|553.49|555.7|553.3|555.89|553.49|555.52|553.12|0
1637688130000|2021-11-23 17:22:10|555.89|553.49|555.52|553.12|555.89|553.49|555.34|552.94|0
1637688140000|2021-11-23 17:22:20|555.34|552.94|555.61|553.21|555.7|553.3|555.34|552.94|0
1637688150000|2021-11-23 17:22:30|555.52|553.12|555.52|553.12|555.52|553.12|555.34|552.94|0
1637688160000|2021-11-23 17:22:40|555.7|553.3|555.52|553.12|555.88|553.48|555.52|553.12|0
1637688170000|2021-11-23 17:22:50|555.7|553.3|555.34|552.94|555.7|553.3|555.34|552.94|0
1637688180000|2021-11-23 17:23:00|555.7|553.3|556.43|554.03|556.43|554.03|555.7|553.3|0
1637688190000|2021-11-23 17:23:10|556.25|553.85|556.97|554.57|556.97|554.57|556.25|553.85|0
1637688200000|2021-11-23 17:23:20|556.61|554.21|556.97|554.57|557.15|554.75|556.61|554.21|0
1637688210000|2021-11-23 17:23:30|557.15|554.75|557.33|554.93|557.33|554.93|557.15|554.75|0
1637688220000|2021-11-23 17:23:40|557.69|555.29|558.06|555.66|558.06|555.66|557.69|555.29|0
1637688230000|2021-11-23 17:23:50|558.24|555.84|558.6|556.2|558.6|556.2|558.24|555.84|0
1637688240000|2021-11-23 17:24:00|558.42|556.02|558.24|555.84|558.42|556.02|558.24|555.84|0
1637688250000|2021-11-23 17:24:10|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1637688260000|2021-11-23 17:24:20|558.24|555.84|558.42|556.02|558.6|556.2|558.24|555.84|0
1637688270000|2021-11-23 17:24:30|558.24|555.84|558.42|556.02|558.42|556.02|558.24|555.84|0
1637688280000|2021-11-23 17:24:40|558.24|555.84|558.06|555.66|558.24|555.84|558.06|555.66|0
1637688290000|2021-11-23 17:24:50|558.24|555.84|558.6|556.2|558.6|556.2|558.24|555.84|0
1637688300000|2021-11-23 17:25:00|558.78|556.38|558.96|556.56|559.14|556.74|558.78|556.38|0
1637688310000|2021-11-23 17:25:10|558.78|556.38|559.32|556.92|559.32|556.92|558.78|556.38|0
1637688320000|2021-11-23 17:25:20|559.51|557.11|559.69|557.29|559.69|557.29|559.51|557.11|0
1637688330000|2021-11-23 17:25:30|559.87|557.47|559.87|557.47|560.05|557.65|559.69|557.29|0
1637688340000|2021-11-23 17:25:40|560.05|557.65|560.41|558.01|560.41|558.01|559.87|557.47|0
1637688350000|2021-11-23 17:25:50|560.59|558.19|560.59|558.19|560.96|558.56|560.59|558.19|0
1637688360000|2021-11-23 17:26:00|560.23|557.83|559.87|557.47|560.23|557.83|559.87|557.47|0
1637688370000|2021-11-23 17:26:10|560.23|557.83|559.87|557.47|560.41|558.01|559.87|557.47|0
1637688380000|2021-11-23 17:26:20|560.05|557.65|559.69|557.29|560.05|557.65|559.69|557.29|0
1637688390000|2021-11-23 17:26:30|559.87|557.47|559.14|556.74|559.87|557.47|559.14|556.74|0
1637688400000|2021-11-23 17:26:40|559.5|557.1|559.69|557.29|559.69|557.29|559.32|556.92|0
1637688410000|2021-11-23 17:26:50|559.87|557.47|560.05|557.65|560.23|557.83|559.87|557.47|0
1637688420000|2021-11-23 17:27:00|559.69|557.29|559.14|556.74|559.87|557.47|559.14|556.74|0
1637688430000|2021-11-23 17:27:10|558.78|556.38|558.6|556.2|558.78|556.38|558.42|556.02|0
1637688440000|2021-11-23 17:27:20|558.05|555.65|557.51|555.11|558.05|555.65|557.51|555.11|0
1637688450000|2021-11-23 17:27:30|557.69|555.29|557.69|555.29|557.87|555.47|557.69|555.29|0
1637688460000|2021-11-23 17:27:40|557.87|555.47|558.42|556.02|558.42|556.02|557.87|555.47|0
1637688470000|2021-11-23 17:27:50|558.6|556.2|558.42|556.02|558.6|556.2|558.24|555.84|0
1637688480000|2021-11-23 17:28:00|558.6|556.2|559.32|556.92|559.32|556.92|558.6|556.2|0
1637688490000|2021-11-23 17:28:10|559.14|556.74|559.14|556.74|559.32|556.92|559.14|556.74|0
1637688500000|2021-11-23 17:28:20|559.5|557.1|559.32|556.92|559.5|557.1|559.14|556.74|0
1637688510000|2021-11-23 17:28:30|559.14|556.74|558.24|555.84|559.14|556.74|558.24|555.84|0
1637688520000|2021-11-23 17:28:40|558.05|555.65|558.23|555.83|558.42|556.02|558.05|555.65|0
1637688530000|2021-11-23 17:28:50|558.96|556.56|558.96|556.56|558.96|556.56|558.78|556.38|0
1637688540000|2021-11-23 17:29:00|559.32|556.92|559.5|557.1|559.5|557.1|559.32|556.92|0
1637688550000|2021-11-23 17:29:10|559.77|557.37|559.68|557.28|559.87|557.47|559.68|557.28|0
1637688560000|2021-11-23 17:29:20|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1637688570000|2021-11-23 17:29:30|559.32|556.92|559.32|556.92|559.68|557.28|559.32|556.92|0
1637688580000|2021-11-23 17:29:40|559.5|557.1|558.96|556.56|559.5|557.1|558.96|556.56|0
1637688590000|2021-11-23 17:29:50|558.6|556.2|558.78|556.38|558.78|556.38|558.42|556.02|0
1637688600000|2021-11-23 17:30:00|558.6|556.2|559.87|557.47|559.87|557.47|558.6|556.2|0
1637688610000|2021-11-23 17:30:10|559.68|557.28|560.41|558.01|560.41|558.01|559.5|557.1|0
1637688620000|2021-11-23 17:30:20|560.23|557.83|560.59|558.19|560.77|558.37|560.23|557.83|0
1637688630000|2021-11-23 17:30:30|560.95|558.55|560.05|557.65|560.95|558.55|560.05|557.65|0
1637688640000|2021-11-23 17:30:40|560.59|558.19|560.05|557.65|560.59|558.19|560.05|557.65|0
1637688650000|2021-11-23 17:30:50|560.41|558.01|560.77|558.37|560.77|558.37|560.41|558.01|0
1637688660000|2021-11-23 17:31:00|560.05|557.65|560.05|557.65|560.05|557.65|560.05|557.65|0
1637688670000|2021-11-23 17:31:10|559.87|557.47|560.59|558.19|560.59|558.19|559.68|557.28|0
1637688680000|2021-11-23 17:31:20|560.77|558.37|560.77|558.37|560.95|558.55|560.77|558.37|0
1637688690000|2021-11-23 17:31:30|560.05|557.65|560.23|557.83|560.41|558.01|560.05|557.65|0
1637688700000|2021-11-23 17:31:40|560.41|558.01|560.59|558.19|560.59|558.19|560.41|558.01|0
1637688710000|2021-11-23 17:31:50|560.41|558.01|560.95|558.55|560.95|558.55|560.41|558.01|0
1637688720000|2021-11-23 17:32:00|561.14|558.74|561.14|558.74|561.14|558.74|560.59|558.19|0
1637688730000|2021-11-23 17:32:10|560.95|558.55|561.32|558.92|561.32|558.92|560.95|558.55|0
1637688740000|2021-11-23 17:32:20|561.13|558.73|560.95|558.55|561.32|558.92|560.95|558.55|0
1637688750000|2021-11-23 17:32:30|560.77|558.37|560.59|558.19|560.95|558.55|560.59|558.19|0
1637688760000|2021-11-23 17:32:40|560.41|558.01|559.86|557.46|560.41|558.01|559.86|557.46|0
1637688770000|2021-11-23 17:32:50|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1637688780000|2021-11-23 17:33:00|559.5|557.1|559.68|557.28|559.68|557.28|559.32|556.92|0
1637688790000|2021-11-23 17:33:10|559.86|557.46|559.86|557.46|560.05|557.65|559.86|557.46|0
1637688800000|2021-11-23 17:33:20|560.05|557.65|559.86|557.46|560.05|557.65|559.68|557.28|0
1637688810000|2021-11-23 17:33:30|559.32|556.92|559.5|557.1|559.5|557.1|559.32|556.92|0
1637688820000|2021-11-23 17:33:40|559.32|556.92|559.14|556.74|559.32|556.92|558.96|556.56|0
1637688830000|2021-11-23 17:33:50|558.96|556.56|558.96|556.56|559.14|556.74|558.96|556.56|0
1637688840000|2021-11-23 17:34:00|558.59|556.19|558.96|556.56|558.96|556.56|558.59|556.19|0
1637688850000|2021-11-23 17:34:10|558.78|556.38|557.87|555.47|558.78|556.38|557.87|555.47|0
1637688860000|2021-11-23 17:34:20|558.23|555.83|557.51|555.11|558.23|555.83|557.51|555.11|0
1637688870000|2021-11-23 17:34:30|557.33|554.93|557.87|555.47|557.87|555.47|557.33|554.93|0
1637688880000|2021-11-23 17:34:40|558.05|555.65|558.05|555.65|558.41|556.01|558.05|555.65|0
1637688890000|2021-11-23 17:34:50|558.23|555.83|557.51|555.11|558.23|555.83|557.33|554.93|0
1637688900000|2021-11-23 17:35:00|557.69|555.29|557.69|555.29|558.23|555.83|557.69|555.29|0
1637688910000|2021-11-23 17:35:10|558.05|555.65|558.96|556.56|558.96|556.56|558.05|555.65|0
1637688920000|2021-11-23 17:35:20|558.78|556.38|558.23|555.83|558.96|556.56|558.23|555.83|0
1637688930000|2021-11-23 17:35:30|557.87|555.47|558.41|556.01|558.41|556.01|557.87|555.47|0
1637688940000|2021-11-23 17:35:40|558.78|556.38|559.86|557.46|559.86|557.46|558.78|556.38|0
1637688950000|2021-11-23 17:35:50|559.59|557.19|559.32|556.92|559.59|557.19|559.14|556.74|0
1637688960000|2021-11-23 17:36:00|559.14|556.74|559.14|556.74|559.5|557.1|559.14|556.74|0
1637688970000|2021-11-23 17:36:10|559.32|556.92|559.5|557.1|559.68|557.28|559.32|556.92|0
1637688980000|2021-11-23 17:36:20|559.32|556.92|559.32|556.92|559.5|557.1|559.32|556.92|0
1637688990000|2021-11-23 17:36:30|559.68|557.28|560.23|557.83|560.23|557.83|559.68|557.28|0
1637689000000|2021-11-23 17:36:40|560.04|557.64|560.23|557.83|560.23|557.83|559.86|557.46|0
1637689010000|2021-11-23 17:36:50|559.86|557.46|559.5|557.1|559.86|557.46|559.5|557.1|0
1637689020000|2021-11-23 17:37:00|559.32|556.92|559.32|556.92|559.68|557.28|559.32|556.92|0
1637689030000|2021-11-23 17:37:10|559.14|556.74|558.77|556.37|559.14|556.74|558.77|556.37|0
1637689040000|2021-11-23 17:37:20|558.41|556.01|558.59|556.19|558.59|556.19|558.23|555.83|0
1637689050000|2021-11-23 17:37:30|558.41|556.01|558.96|556.56|558.96|556.56|558.41|556.01|0
1637689060000|2021-11-23 17:37:40|559.14|556.74|558.96|556.56|559.14|556.74|558.77|556.37|0
1637689070000|2021-11-23 17:37:50|558.14|555.74|558.14|555.74|558.14|555.74|558.14|555.74|0
1637689080000|2021-11-23 17:38:00|558.59|556.19|559.68|557.28|559.68|557.28|558.59|556.19|0
1637689090000|2021-11-23 17:38:10|559.32|556.92|558.23|555.83|559.32|556.92|558.23|555.83|0
1637689100000|2021-11-23 17:38:20|557.87|555.47|558.77|556.37|558.77|556.37|557.87|555.47|0
1637689110000|2021-11-23 17:38:30|558.59|556.19|559.14|556.74|559.14|556.74|558.59|556.19|0
1637689120000|2021-11-23 17:38:40|559.32|556.92|559.77|557.37|559.77|557.37|559.32|556.92|0
1637689130000|2021-11-23 17:38:50|559.68|557.28|559.68|557.28|559.86|557.46|559.68|557.28|0
1637689140000|2021-11-23 17:39:00|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1637689150000|2021-11-23 17:39:10|559.68|557.28|559.32|556.92|559.68|557.28|559.32|556.92|0
1637689160000|2021-11-23 17:39:20|558.95|556.55|558.95|556.55|558.95|556.55|558.77|556.37|0
1637689170000|2021-11-23 17:39:30|558.59|556.19|558.41|556.01|558.59|556.19|558.41|556.01|0
1637689180000|2021-11-23 17:39:40|558.23|555.83|558.23|555.83|558.41|556.01|558.23|555.83|0
1637689190000|2021-11-23 17:39:50|558.05|555.65|558.23|555.83|558.23|555.83|558.05|555.65|0
1637689200000|2021-11-23 17:40:00|558.41|556.01|558.05|555.65|558.41|556.01|558.05|555.65|0
1637689210000|2021-11-23 17:40:10|557.87|555.47|558.77|556.37|558.77|556.37|557.87|555.47|0
1637689220000|2021-11-23 17:40:20|558.05|555.65|558.59|556.19|558.59|556.19|558.05|555.65|0
1637689230000|2021-11-23 17:40:30|558.95|556.55|559.14|556.74|559.32|556.92|558.95|556.55|0
1637689240000|2021-11-23 17:40:40|559.32|556.92|559.14|556.74|559.5|557.1|559.14|556.74|0
1637689250000|2021-11-23 17:40:50|559.32|556.92|559.32|556.92|559.32|556.92|559.14|556.74|0
1637689260000|2021-11-23 17:41:00|559.14|556.74|559.5|557.1|559.5|557.1|558.77|556.37|0
1637689270000|2021-11-23 17:41:10|559.68|557.28|559.14|556.74|559.68|557.28|559.14|556.74|0
1637689280000|2021-11-23 17:41:20|558.95|556.55|558.59|556.19|558.95|556.55|558.41|556.01|0
1637689290000|2021-11-23 17:41:30|558.77|556.37|558.77|556.37|558.77|556.37|558.77|556.37|0
1637689300000|2021-11-23 17:41:40|558.95|556.55|559.5|557.1|559.5|557.1|558.95|556.55|0
1637689310000|2021-11-23 17:41:50|559.32|556.92|559.5|557.1|559.5|557.1|559.13|556.73|0
1637689320000|2021-11-23 17:42:00|559.32|556.92|558.95|556.55|559.32|556.92|558.95|556.55|0
1637689330000|2021-11-23 17:42:10|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1637689340000|2021-11-23 17:42:20|558.23|555.83|558.05|555.65|558.23|555.83|558.05|555.65|0
1637689350000|2021-11-23 17:42:30|558.23|555.83|558.23|555.83|558.23|555.83|558.05|555.65|0
1637689360000|2021-11-23 17:42:40|557.69|555.29|557.14|554.74|557.69|555.29|557.14|554.74|0
1637689370000|2021-11-23 17:42:50|557.32|554.92|557.32|554.92|557.5|555.1|557.32|554.92|0
1637689380000|2021-11-23 17:43:00|557.68|555.28|557.14|554.74|557.68|555.28|557.14|554.74|0
1637689390000|2021-11-23 17:43:10|556.96|554.56|555.96|553.56|556.96|554.56|555.96|553.56|0
1637689400000|2021-11-23 17:43:20|556.24|553.84|556.14|553.74|556.78|554.38|556.14|553.74|0
1637689410000|2021-11-23 17:43:30|555.88|553.48|555.69|553.29|555.88|553.48|555.33|552.93|0
1637689420000|2021-11-23 17:43:40|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1637689430000|2021-11-23 17:43:50|555.88|553.48|555.51|553.11|555.88|553.48|555.51|553.11|0
1637689440000|2021-11-23 17:44:00|555.69|553.29|554.97|552.57|555.87|553.47|554.97|552.57|0
1637689450000|2021-11-23 17:44:10|555.15|552.75|555.69|553.29|555.69|553.29|555.15|552.75|0
1637689460000|2021-11-23 17:44:20|555.15|552.75|555.15|552.75|555.42|553.02|555.15|552.75|0
1637689470000|2021-11-23 17:44:30|555.33|552.93|555.69|553.29|555.87|553.47|555.33|552.93|0
1637689480000|2021-11-23 17:44:40|555.51|553.11|554.79|552.39|555.51|553.11|554.79|552.39|0
1637689490000|2021-11-23 17:44:50|555.33|552.93|555.51|553.11|555.51|553.11|555.33|552.93|0
1637689500000|2021-11-23 17:45:00|555.33|552.93|555.33|552.93|555.51|553.11|555.33|552.93|0
1637689510000|2021-11-23 17:45:10|554.97|552.57|554.61|552.21|555.15|552.75|554.61|552.21|0
1637689520000|2021-11-23 17:45:20|554.97|552.57|554.61|552.21|554.97|552.57|554.61|552.21|0
1637689530000|2021-11-23 17:45:30|554.79|552.39|554.61|552.21|554.79|552.39|554.61|552.21|0
1637689540000|2021-11-23 17:45:40|554.79|552.39|554.61|552.21|554.79|552.39|554.61|552.21|0
1637689550000|2021-11-23 17:45:50|554.43|552.03|554.61|552.21|554.61|552.21|554.25|551.85|0
1637689560000|2021-11-23 17:46:00|554.79|552.39|554.97|552.57|554.97|552.57|554.79|552.39|0
1637689570000|2021-11-23 17:46:10|554.79|552.39|555.87|553.47|555.87|553.47|554.79|552.39|0
1637689580000|2021-11-23 17:46:20|556.24|553.84|557.5|555.1|557.5|555.1|556.24|553.84|0
1637689590000|2021-11-23 17:46:30|556.96|554.56|556.6|554.2|556.96|554.56|556.42|554.02|0
1637689600000|2021-11-23 17:46:40|556.42|554.02|556.96|554.56|556.96|554.56|556.42|554.02|0
1637689610000|2021-11-23 17:46:50|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1637689620000|2021-11-23 17:47:00|556.78|554.38|557.68|555.28|557.68|555.28|556.78|554.38|0
1637689630000|2021-11-23 17:47:10|557.32|554.92|556.78|554.38|557.32|554.92|556.78|554.38|0
1637689640000|2021-11-23 17:47:20|556.96|554.56|556.96|554.56|556.96|554.56|556.78|554.38|0
1637689650000|2021-11-23 17:47:30|556.42|554.02|556.6|554.2|556.6|554.2|556.42|554.02|0
1637689660000|2021-11-23 17:47:40|556.96|554.56|557.14|554.74|557.14|554.74|556.96|554.56|0
1637689670000|2021-11-23 17:47:50|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1637689680000|2021-11-23 17:48:00|556.78|554.38|557.14|554.74|557.5|555.1|556.78|554.38|0
1637689690000|2021-11-23 17:48:10|557.32|554.92|557.68|555.28|557.68|555.28|557.32|554.92|0
1637689700000|2021-11-23 17:48:20|557.5|555.1|557.5|555.1|557.59|555.19|557.5|555.1|0
1637689710000|2021-11-23 17:48:30|557.32|554.92|557.5|555.1|557.5|555.1|557.32|554.92|0
1637689720000|2021-11-23 17:48:40|557.32|554.92|557.5|555.1|557.5|555.1|557.32|554.92|0
1637689730000|2021-11-23 17:48:50|557.68|555.28|557.14|554.74|557.68|555.28|557.14|554.74|0
1637689740000|2021-11-23 17:49:00|557.32|554.92|556.96|554.56|557.5|555.1|556.96|554.56|0
1637689750000|2021-11-23 17:49:10|557.14|554.74|556.32|553.92|557.14|554.74|556.32|553.92|0
1637689760000|2021-11-23 17:49:20|555.87|553.47|556.05|553.65|556.05|553.65|555.87|553.47|0
1637689770000|2021-11-23 17:49:30|555.87|553.47|555.69|553.29|556.05|553.65|555.69|553.29|0
1637689780000|2021-11-23 17:49:40|555.51|553.11|555.69|553.29|555.69|553.29|555.51|553.11|0
1637689790000|2021-11-23 17:49:50|555.51|553.11|556.05|553.65|556.05|553.65|555.51|553.11|0
1637689800000|2021-11-23 17:50:00|555.87|553.47|555.51|553.11|555.87|553.47|555.51|553.11|0
1637689810000|2021-11-23 17:50:10|555.69|553.29|556.6|554.2|556.6|554.2|555.69|553.29|0
1637689820000|2021-11-23 17:50:20|556.23|553.83|556.78|554.38|556.96|554.56|556.23|553.83|0
1637689830000|2021-11-23 17:50:30|556.6|554.2|556.23|553.83|556.6|554.2|556.23|553.83|0
1637689840000|2021-11-23 17:50:40|556.41|554.01|556.23|553.83|556.41|554.01|556.23|553.83|0
1637689850000|2021-11-23 17:50:50|556.6|554.2|556.41|554.01|556.6|554.2|556.41|554.01|0
1637689860000|2021-11-23 17:51:00|556.05|553.65|556.05|553.65|556.23|553.83|556.05|553.65|0
1637689870000|2021-11-23 17:51:10|555.69|553.29|555.69|553.29|555.87|553.47|555.69|553.29|0
1637689880000|2021-11-23 17:51:20|555.42|553.02|555.69|553.29|555.69|553.29|555.42|553.02|0
1637689890000|2021-11-23 17:51:30|556.05|553.65|556.05|553.65|556.23|553.83|556.05|553.65|0
1637689900000|2021-11-23 17:51:40|555.87|553.47|556.23|553.83|556.23|553.83|555.87|553.47|0
1637689910000|2021-11-23 17:51:50|556.41|554.01|556.59|554.19|556.59|554.19|556.41|554.01|0
1637689920000|2021-11-23 17:52:00|556.78|554.38|556.23|553.83|556.78|554.38|556.05|553.65|0
1637689930000|2021-11-23 17:52:10|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1637689940000|2021-11-23 17:52:20|556.05|553.65|556.41|554.01|556.41|554.01|556.05|553.65|0
1637689950000|2021-11-23 17:52:30|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1637689960000|2021-11-23 17:52:40|556.05|553.65|556.41|554.01|556.41|554.01|556.05|553.65|0
1637689970000|2021-11-23 17:52:50|556.59|554.19|557.14|554.74|557.14|554.74|556.59|554.19|0
1637689980000|2021-11-23 17:53:00|556.78|554.38|556.41|554.01|556.78|554.38|556.23|553.83|0
1637689990000|2021-11-23 17:53:10|556.59|554.19|556.41|554.01|556.59|554.19|556.41|554.01|0
1637690000000|2021-11-23 17:53:20|556.96|554.56|557.5|555.1|557.5|555.1|556.96|554.56|0
1637690010000|2021-11-23 17:53:30|556.96|554.56|557.32|554.92|557.32|554.92|556.96|554.56|0
1637690020000|2021-11-23 17:53:40|557.22|554.82|556.77|554.37|557.22|554.82|556.77|554.37|0
1637690030000|2021-11-23 17:53:50|556.59|554.19|556.41|554.01|556.59|554.19|556.41|554.01|0
1637690040000|2021-11-23 17:54:00|556.23|553.83|555.87|553.47|556.41|554.01|555.87|553.47|0
1637690050000|2021-11-23 17:54:10|555.15|552.75|555.69|553.29|555.69|553.29|555.15|552.75|0
1637690060000|2021-11-23 17:54:20|555.51|553.11|555.87|553.47|555.87|553.47|555.51|553.11|0
1637690070000|2021-11-23 17:54:30|555.69|553.29|555.33|552.93|555.87|553.47|555.33|552.93|0
1637690080000|2021-11-23 17:54:40|555.51|553.11|554.79|552.39|555.51|553.11|554.79|552.39|0
1637690090000|2021-11-23 17:54:50|554.6|552.2|554.24|551.84|554.6|552.2|554.24|551.84|0
1637690100000|2021-11-23 17:55:00|554.06|551.66|553.88|551.48|554.24|551.84|553.88|551.48|0
1637690110000|2021-11-23 17:55:10|554.06|551.66|554.79|552.39|554.79|552.39|554.06|551.66|0
1637690120000|2021-11-23 17:55:20|554.97|552.57|554.79|552.39|554.97|552.57|554.79|552.39|0
1637690130000|2021-11-23 17:55:30|554.97|552.57|554.24|551.84|554.97|552.57|554.24|551.84|0
1637690140000|2021-11-23 17:55:40|553.88|551.48|554.24|551.84|554.42|552.02|553.88|551.48|0
1637690150000|2021-11-23 17:55:50|554.42|552.02|554.06|551.66|554.6|552.2|554.06|551.66|0
1637690160000|2021-11-23 17:56:00|554.24|551.84|554.78|552.38|554.78|552.38|554.24|551.84|0
1637690170000|2021-11-23 17:56:10|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1637690180000|2021-11-23 17:56:20|554.24|551.84|553.7|551.3|554.24|551.84|553.52|551.12|0
1637690190000|2021-11-23 17:56:30|553.88|551.48|553.34|550.94|553.88|551.48|553.16|550.76|0
1637690200000|2021-11-23 17:56:40|553.16|550.76|553.16|550.76|553.16|550.76|552.98|550.58|0
1637690210000|2021-11-23 17:56:50|552.98|550.58|552.62|550.22|553.16|550.76|552.62|550.22|0
1637690220000|2021-11-23 17:57:00|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1637690230000|2021-11-23 17:57:10|552.8|550.4|552.26|549.86|552.8|550.4|552.26|549.86|0
1637690240000|2021-11-23 17:57:20|552.44|550.04|552.08|549.68|552.44|550.04|552.08|549.68|0
1637690250000|2021-11-23 17:57:30|552.26|549.86|552.44|550.04|552.44|550.04|552.26|549.86|0
1637690260000|2021-11-23 17:57:40|552.62|550.22|552.44|550.04|552.62|550.22|552.44|550.04|0
1637690270000|2021-11-23 17:57:50|552.62|550.22|551.18|548.78|552.62|550.22|551.18|548.78|0
1637690280000|2021-11-23 17:58:00|551.54|549.14|551.98|549.58|551.98|549.58|551.54|549.14|0
1637690290000|2021-11-23 17:58:10|552.08|549.68|551.72|549.32|552.08|549.68|551.72|549.32|0
1637690300000|2021-11-23 17:58:20|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1637690310000|2021-11-23 17:58:30|552.08|549.68|551.36|548.96|552.08|549.68|551.18|548.78|0
1637690320000|2021-11-23 17:58:40|551.54|549.14|551.9|549.5|551.9|549.5|551.36|548.96|0
1637690330000|2021-11-23 17:58:50|551.72|549.32|551.72|549.32|551.9|549.5|551.72|549.32|0
1637690340000|2021-11-23 17:59:00|552.08|549.68|552.26|549.86|552.26|549.86|552.08|549.68|0
1637690350000|2021-11-23 17:59:10|552.08|549.68|552.26|549.86|552.44|550.04|552.08|549.68|0
1637690370000|2021-11-23 17:59:30|551.9|549.5|551.54|549.14|551.9|549.5|551.35|548.95|0
1637690380000|2021-11-23 17:59:40|551.35|548.95|552.08|549.68|552.08|549.68|551.35|548.95|0
1637690390000|2021-11-23 17:59:50|551.9|549.5|552.8|550.4|552.8|550.4|551.9|549.5|0
1637690400000|2021-11-23 18:00:00|552.62|550.22|552.26|549.86|552.62|550.22|552.26|549.86|0
1637690410000|2021-11-23 18:00:10|551.9|549.5|550.99|548.59|551.9|549.5|550.99|548.59|0
1637690420000|2021-11-23 18:00:20|551.17|548.77|552.62|550.22|552.62|550.22|551.17|548.77|0
1637690430000|2021-11-23 18:00:30|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1637690440000|2021-11-23 18:00:40|552.8|550.4|553.16|550.76|553.16|550.76|552.8|550.4|0
1637690450000|2021-11-23 18:00:50|552.98|550.58|553.34|550.94|553.34|550.94|552.98|550.58|0
1637690460000|2021-11-23 18:01:00|552.98|550.58|553.16|550.76|553.34|550.94|552.98|550.58|0
1637690470000|2021-11-23 18:01:10|553.34|550.94|552.62|550.22|553.34|550.94|552.62|550.22|0
1637690480000|2021-11-23 18:01:20|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1637690490000|2021-11-23 18:01:30|552.8|550.4|553.34|550.94|553.52|551.12|552.8|550.4|0
1637690500000|2021-11-23 18:01:40|553.52|551.12|553.7|551.3|553.7|551.3|553.52|551.12|0
1637690510000|2021-11-23 18:01:50|553.52|551.12|554.24|551.84|554.24|551.84|553.52|551.12|0
1637690520000|2021-11-23 18:02:00|553.88|551.48|552.98|550.58|553.88|551.48|552.98|550.58|0
1637690530000|2021-11-23 18:02:10|552.8|550.4|555.69|553.29|555.69|553.29|552.8|550.4|0
1637690540000|2021-11-23 18:02:20|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1637690550000|2021-11-23 18:02:30|555.69|553.29|555.14|552.74|555.69|553.29|555.14|552.74|0
1637690560000|2021-11-23 18:02:40|554.96|552.56|555.5|553.1|555.5|553.1|554.96|552.56|0
1637690570000|2021-11-23 18:02:50|555.32|552.92|554.96|552.56|555.32|552.92|554.96|552.56|0
1637690580000|2021-11-23 18:03:00|555.14|552.74|555.69|553.29|555.69|553.29|555.14|552.74|0
1637690590000|2021-11-23 18:03:10|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1637690600000|2021-11-23 18:03:20|555.14|552.74|554.78|552.38|555.32|552.92|554.78|552.38|0
1637690610000|2021-11-23 18:03:30|554.96|552.56|554.78|552.38|554.96|552.56|554.78|552.38|0
1637690620000|2021-11-23 18:03:40|554.6|552.2|554.6|552.2|554.78|552.38|554.6|552.2|0
1637690630000|2021-11-23 18:03:50|554.96|552.56|554.6|552.2|554.96|552.56|554.6|552.2|0
1637690640000|2021-11-23 18:04:00|554.42|552.02|554.24|551.84|554.42|552.02|554.24|551.84|0
1637690650000|2021-11-23 18:04:10|554.6|552.2|554.24|551.84|554.6|552.2|554.24|551.84|0
1637690660000|2021-11-23 18:04:20|553.88|551.48|553.7|551.3|553.88|551.48|553.6|551.2|0
1637690670000|2021-11-23 18:04:30|553.88|551.48|553.52|551.12|553.88|551.48|553.52|551.12|0
1637690680000|2021-11-23 18:04:40|553.7|551.3|554.6|552.2|554.6|552.2|553.7|551.3|0
1637690690000|2021-11-23 18:04:50|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1637690700000|2021-11-23 18:05:00|553.88|551.48|553.7|551.3|553.88|551.48|553.7|551.3|0
1637690710000|2021-11-23 18:05:10|553.34|550.94|552.79|550.39|553.34|550.94|552.79|550.39|0
1637690720000|2021-11-23 18:05:20|552.98|550.58|553.88|551.48|553.88|551.48|552.98|550.58|0
1637690730000|2021-11-23 18:05:30|554.06|551.66|554.6|552.2|554.6|552.2|554.06|551.66|0
1637690740000|2021-11-23 18:05:40|554.42|552.02|554.6|552.2|554.6|552.2|554.42|552.02|0
1637690750000|2021-11-23 18:05:50|554.78|552.38|554.24|551.84|554.78|552.38|554.24|551.84|0
1637690760000|2021-11-23 18:06:00|554.42|552.02|554.78|552.38|554.78|552.38|554.42|552.02|0
1637690770000|2021-11-23 18:06:10|555.14|552.74|555.32|552.92|555.32|552.92|555.14|552.74|0
1637690780000|2021-11-23 18:06:20|555.5|553.1|555.32|552.92|555.5|553.1|555.32|552.92|0
1637690790000|2021-11-23 18:06:30|555.14|552.74|554.6|552.2|555.14|552.74|554.6|552.2|0
1637690800000|2021-11-23 18:06:40|554.78|552.38|554.24|551.84|554.78|552.38|554.06|551.66|0
1637690810000|2021-11-23 18:06:50|554.42|552.02|554.42|552.02|554.42|552.02|554.24|551.84|0
1637690820000|2021-11-23 18:07:00|554.06|551.66|554.42|552.02|554.42|552.02|554.06|551.66|0
1637690830000|2021-11-23 18:07:10|554.78|552.38|553.52|551.12|554.78|552.38|553.52|551.12|0
1637690840000|2021-11-23 18:07:20|553.33|550.93|552.97|550.57|553.33|550.93|552.97|550.57|0
1637690850000|2021-11-23 18:07:30|553.15|550.75|553.33|550.93|553.33|550.93|553.15|550.75|0
1637690860000|2021-11-23 18:07:40|553.52|551.12|553.15|550.75|553.52|551.12|553.15|550.75|0
1637690870000|2021-11-23 18:07:50|553.33|550.93|553.15|550.75|553.52|551.12|553.15|550.75|0
1637690880000|2021-11-23 18:08:00|553.33|550.93|553.15|550.75|553.33|550.93|552.97|550.57|0
1637690890000|2021-11-23 18:08:10|552.97|550.57|553.7|551.3|553.7|551.3|552.97|550.57|0
1637690900000|2021-11-23 18:08:20|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1637690910000|2021-11-23 18:08:30|553.42|551.02|553.88|551.48|553.88|551.48|553.42|551.02|0
1637690920000|2021-11-23 18:08:40|554.06|551.66|553.88|551.48|554.06|551.66|553.88|551.48|0
1637690930000|2021-11-23 18:08:50|554.06|551.66|553.88|551.48|554.06|551.66|553.7|551.3|0
1637690940000|2021-11-23 18:09:00|554.06|551.66|553.88|551.48|554.06|551.66|553.88|551.48|0
1637690950000|2021-11-23 18:09:10|554.42|552.02|554.06|551.66|554.42|552.02|554.06|551.66|0
1637690960000|2021-11-23 18:09:20|553.51|551.11|553.33|550.93|553.51|551.11|553.15|550.75|0
1637690970000|2021-11-23 18:09:30|553.51|551.11|553.88|551.48|553.88|551.48|553.51|551.11|0
1637690980000|2021-11-23 18:09:40|554.06|551.66|553.88|551.48|554.06|551.66|553.88|551.48|0
1637690990000|2021-11-23 18:09:50|554.06|551.66|553.69|551.29|554.06|551.66|553.51|551.11|0
1637691000000|2021-11-23 18:10:00|553.33|550.93|552.79|550.39|553.33|550.93|552.79|550.39|0
1637691010000|2021-11-23 18:10:10|552.97|550.57|552.25|549.85|552.97|550.57|552.25|549.85|0
1637691020000|2021-11-23 18:10:20|552.07|549.67|552.43|550.03|552.43|550.03|552.07|549.67|0
1637691030000|2021-11-23 18:10:30|552.79|550.39|553.51|551.11|553.51|551.11|552.79|550.39|0
1637691040000|2021-11-23 18:10:40|553.69|551.29|553.51|551.11|553.69|551.29|553.51|551.11|0
1637691050000|2021-11-23 18:10:50|553.33|550.93|553.51|551.11|553.51|551.11|553.33|550.93|0
1637691060000|2021-11-23 18:11:00|553.69|551.29|554.24|551.84|554.24|551.84|553.69|551.29|0
1637691070000|2021-11-23 18:11:10|553.69|551.29|552.61|550.21|553.69|551.29|552.61|550.21|0
1637691080000|2021-11-23 18:11:20|552.07|549.67|551.62|549.22|552.07|549.67|551.53|549.13|0
1637691090000|2021-11-23 18:11:30|551.89|549.49|551.89|549.49|552.07|549.67|551.89|549.49|0
1637691100000|2021-11-23 18:11:40|552.07|549.67|552.61|550.21|552.61|550.21|552.07|549.67|0
1637691110000|2021-11-23 18:11:50|552.25|549.85|552.43|550.03|552.43|550.03|552.25|549.85|0
1637691120000|2021-11-23 18:12:00|552.61|550.21|552.25|549.85|552.79|550.39|552.25|549.85|0
1637691130000|2021-11-23 18:12:10|552.43|550.03|551.89|549.49|552.43|550.03|551.89|549.49|0
1637691140000|2021-11-23 18:12:20|552.25|549.85|550.36|547.96|552.25|549.85|550|547.6|0
1637691150000|2021-11-23 18:12:30|550.18|547.78|550.54|548.14|550.54|548.14|550.18|547.78|0
1637691160000|2021-11-23 18:12:40|550.36|547.96|550.18|547.78|550.36|547.96|550|547.6|0
1637691170000|2021-11-23 18:12:50|550.36|547.96|550.18|547.78|550.36|547.96|550.18|547.78|0
1637691180000|2021-11-23 18:13:00|550|547.6|550|547.6|550.18|547.78|549.82|547.42|0
1637691190000|2021-11-23 18:13:10|549.82|547.42|549.82|547.42|549.82|547.42|549.64|547.24|0
1637691200000|2021-11-23 18:13:20|549.64|547.24|550|547.6|550|547.6|549.64|547.24|0
1637691210000|2021-11-23 18:13:30|549.82|547.42|552.34|549.94|552.34|549.94|549.82|547.42|0
1637691220000|2021-11-23 18:13:40|552.88|550.48|553.42|551.02|553.42|551.02|552.88|550.48|0
1637691230000|2021-11-23 18:13:50|553.24|550.84|553.06|550.66|553.42|551.02|553.06|550.66|0
1637691240000|2021-11-23 18:14:00|552.88|550.48|552.88|550.48|552.88|550.48|552.88|550.48|0
1637691250000|2021-11-23 18:14:10|552.7|550.3|553.6|551.2|553.6|551.2|552.7|550.3|0
1637691260000|2021-11-23 18:14:20|553.78|551.38|553.78|551.38|553.78|551.38|553.78|551.38|0
1637691270000|2021-11-23 18:14:30|553.96|551.56|553.78|551.38|554.14|551.74|553.78|551.38|0
1637691280000|2021-11-23 18:14:40|553.42|551.02|553.6|551.2|553.6|551.2|553.42|551.02|0
1637691290000|2021-11-23 18:14:50|553.78|551.38|553.6|551.2|553.78|551.38|553.6|551.2|0
1637691300000|2021-11-23 18:15:00|553.96|551.56|554.68|552.28|554.68|552.28|553.78|551.38|0
1637691310000|2021-11-23 18:15:10|554.86|552.46|553.96|551.56|554.86|552.46|553.78|551.38|0
1637691320000|2021-11-23 18:15:20|553.6|551.2|553.96|551.56|553.96|551.56|553.42|551.02|0
1637691330000|2021-11-23 18:15:30|553.78|551.38|553.42|551.02|553.78|551.38|553.42|551.02|0
1637691340000|2021-11-23 18:15:40|553.96|551.56|555.04|552.64|555.04|552.64|553.96|551.56|0
1637691350000|2021-11-23 18:15:50|554.86|552.46|554.68|552.28|554.86|552.46|554.5|552.1|0
1637691360000|2021-11-23 18:16:00|554.32|551.92|554.32|551.92|554.32|551.92|554.32|551.92|0
1637691370000|2021-11-23 18:16:10|554.14|551.74|554.32|551.92|554.32|551.92|554.14|551.74|0
1637691380000|2021-11-23 18:16:20|553.96|551.56|553.96|551.56|553.96|551.56|553.78|551.38|0
1637691390000|2021-11-23 18:16:30|553.78|551.38|554.14|551.74|554.14|551.74|553.78|551.38|0
1637691400000|2021-11-23 18:16:40|554.32|551.92|555.04|552.64|555.04|552.64|554.32|551.92|0
1637691410000|2021-11-23 18:16:50|554.86|552.46|554.5|552.1|554.86|552.46|554.32|551.92|0
1637691420000|2021-11-23 18:17:00|554.68|552.28|554.32|551.92|554.68|552.28|554.14|551.74|0
1637691430000|2021-11-23 18:17:10|554.14|551.74|553.96|551.56|554.14|551.74|553.96|551.56|0
1637691440000|2021-11-23 18:17:20|553.78|551.38|553.6|551.2|553.96|551.56|553.6|551.2|0
1637691450000|2021-11-23 18:17:30|553.24|550.84|552.88|550.48|553.24|550.84|552.88|550.48|0
1637691460000|2021-11-23 18:17:40|552.7|550.3|552.52|550.12|552.7|550.3|552.52|550.12|0
1637691470000|2021-11-23 18:17:50|552.34|549.94|552.34|549.94|552.52|550.12|552.34|549.94|0
1637691480000|2021-11-23 18:18:00|552.16|549.76|551.8|549.4|552.52|550.12|551.8|549.4|0
1637691490000|2021-11-23 18:18:10|552.16|549.76|552.16|549.76|552.16|549.76|551.98|549.58|0
1637691500000|2021-11-23 18:18:20|552.06|549.66|552.16|549.76|552.16|549.76|552.06|549.66|0
1637691510000|2021-11-23 18:18:30|552.34|549.94|551.98|549.58|552.34|549.94|551.98|549.58|0
1637691520000|2021-11-23 18:18:40|551.8|549.4|551.8|549.4|551.98|549.58|551.8|549.4|0
1637691530000|2021-11-23 18:18:50|551.62|549.22|551.44|549.04|551.62|549.22|551.26|548.86|0
1637691540000|2021-11-23 18:19:00|551.26|548.86|551.26|548.86|551.44|549.04|551.26|548.86|0
1637691550000|2021-11-23 18:19:10|551.44|549.04|551.26|548.86|551.62|549.22|551.26|548.86|0
1637691560000|2021-11-23 18:19:20|551.25|548.85|550.89|548.49|551.44|549.04|550.89|548.49|0
1637691570000|2021-11-23 18:19:30|550.53|548.13|549.99|547.59|550.53|548.13|549.99|547.59|0
1637691580000|2021-11-23 18:19:40|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1637691590000|2021-11-23 18:19:50|550.35|547.95|549.99|547.59|550.35|547.95|549.81|547.41|0
1637691600000|2021-11-23 18:20:00|550.35|547.95|551.25|548.85|551.25|548.85|550.35|547.95|0
1637691610000|2021-11-23 18:20:10|551.07|548.67|550.71|548.31|551.07|548.67|550.53|548.13|0
1637691620000|2021-11-23 18:20:20|551.25|548.85|551.79|549.39|551.79|549.39|551.25|548.85|0
1637691630000|2021-11-23 18:20:30|551.98|549.58|552.34|549.94|552.34|549.94|551.98|549.58|0
1637691640000|2021-11-23 18:20:40|552.24|549.84|551.97|549.57|552.24|549.84|551.79|549.39|0
1637691650000|2021-11-23 18:20:50|552.16|549.76|552.34|549.94|552.34|549.94|552.16|549.76|0
1637691660000|2021-11-23 18:21:00|552.7|550.3|551.97|549.57|552.7|550.3|551.97|549.57|0
1637691670000|2021-11-23 18:21:10|551.79|549.39|551.43|549.03|551.79|549.39|551.43|549.03|0
1637691680000|2021-11-23 18:21:20|551.97|549.57|551.79|549.39|551.97|549.57|551.79|549.39|0
1637691690000|2021-11-23 18:21:30|551.43|549.03|551.61|549.21|551.61|549.21|551.43|549.03|0
1637691700000|2021-11-23 18:21:40|551.07|548.67|551.7|549.3|551.7|549.3|551.07|548.67|0
1637691710000|2021-11-23 18:21:50|551.61|549.21|551.25|548.85|551.61|549.21|551.07|548.67|0
1637691720000|2021-11-23 18:22:00|550.89|548.49|551.79|549.39|551.79|549.39|550.89|548.49|0
1637691730000|2021-11-23 18:22:10|552.15|549.75|552.52|550.12|552.52|550.12|552.15|549.75|0
1637691740000|2021-11-23 18:22:20|552.51|550.11|552.88|550.48|553.14|550.74|552.51|550.11|0
1637691750000|2021-11-23 18:22:30|553.06|550.66|553.06|550.66|553.06|550.66|553.06|550.66|0
1637691760000|2021-11-23 18:22:40|552.7|550.3|552.7|550.3|552.7|550.3|552.51|550.11|0
1637691770000|2021-11-23 18:22:50|552.88|550.48|553.24|550.84|553.24|550.84|552.88|550.48|0
1637691780000|2021-11-23 18:23:00|553.42|551.02|553.24|550.84|553.6|551.2|553.24|550.84|0
1637691790000|2021-11-23 18:23:10|553.42|551.02|553.24|550.84|553.42|551.02|553.24|550.84|0
1637691800000|2021-11-23 18:23:20|553.06|550.66|553.24|550.84|553.24|550.84|552.88|550.48|0
1637691810000|2021-11-23 18:23:30|553.42|551.02|553.42|551.02|553.42|551.02|553.24|550.84|0
1637691820000|2021-11-23 18:23:40|553.6|551.2|554.14|551.74|554.14|551.74|553.42|551.02|0
1637691830000|2021-11-23 18:23:50|554.32|551.92|553.96|551.56|554.32|551.92|553.96|551.56|0
1637691840000|2021-11-23 18:24:00|553.78|551.38|553.78|551.38|553.78|551.38|553.78|551.38|0
1637691850000|2021-11-23 18:24:10|553.96|551.56|553.78|551.38|553.96|551.56|553.78|551.38|0
1637691860000|2021-11-23 18:24:20|553.6|551.2|553.42|551.02|553.96|551.56|553.42|551.02|0
1637691870000|2021-11-23 18:24:30|553.6|551.2|553.78|551.38|553.96|551.56|553.6|551.2|0
1637691880000|2021-11-23 18:24:40|553.42|551.02|553.78|551.38|553.78|551.38|553.42|551.02|0
1637691890000|2021-11-23 18:24:50|553.42|551.02|553.05|550.65|553.42|551.02|553.05|550.65|0
1637691900000|2021-11-23 18:25:00|552.87|550.47|552.51|550.11|552.87|550.47|552.51|550.11|0
1637691910000|2021-11-23 18:25:10|551.97|549.57|552.15|549.75|552.15|549.75|551.97|549.57|0
1637691920000|2021-11-23 18:25:20|551.97|549.57|552.51|550.11|552.51|550.11|551.97|549.57|0
1637691930000|2021-11-23 18:25:30|552.69|550.29|552.51|550.11|552.69|550.29|552.51|550.11|0
1637691940000|2021-11-23 18:25:40|553.05|550.65|553.42|551.02|553.42|551.02|553.05|550.65|0
1637691950000|2021-11-23 18:25:50|553.6|551.2|553.05|550.65|553.6|551.2|553.05|550.65|0
1637691960000|2021-11-23 18:26:00|552.87|550.47|552.87|550.47|552.87|550.47|552.87|550.47|0
1637691970000|2021-11-23 18:26:10|553.05|550.65|554.32|551.92|554.32|551.92|553.05|550.65|0
1637691980000|2021-11-23 18:26:20|554.14|551.74|554.32|551.92|554.32|551.92|554.14|551.74|0
1637691990000|2021-11-23 18:26:30|554.68|552.28|554.5|552.1|554.68|552.28|554.32|551.92|0
1637692000000|2021-11-23 18:26:40|555.04|552.64|555.4|553|555.4|553|554.86|552.46|0
1637692010000|2021-11-23 18:26:50|555.04|552.64|554.5|552.1|555.04|552.64|554.5|552.1|0
1637692020000|2021-11-23 18:27:00|554.32|551.92|553.96|551.56|554.32|551.92|553.96|551.56|0
1637692030000|2021-11-23 18:27:10|553.78|551.38|553.59|551.19|553.78|551.38|553.41|551.01|0
1637692040000|2021-11-23 18:27:20|553.41|551.01|553.23|550.83|553.41|551.01|553.23|550.83|0
1637692050000|2021-11-23 18:27:30|553.41|551.01|552.87|550.47|553.41|551.01|552.87|550.47|0
1637692060000|2021-11-23 18:27:40|552.69|550.29|552.87|550.47|553.05|550.65|552.69|550.29|0
1637692070000|2021-11-23 18:27:50|552.69|550.29|552.87|550.47|552.87|550.47|552.69|550.29|0
1637692080000|2021-11-23 18:28:00|552.69|550.29|551.97|549.57|552.69|550.29|551.97|549.57|0
1637692090000|2021-11-23 18:28:10|552.15|549.75|552.87|550.47|552.87|550.47|552.15|549.75|0
1637692100000|2021-11-23 18:28:20|553.05|550.65|552.33|549.93|553.05|550.65|552.33|549.93|0
1637692110000|2021-11-23 18:28:30|552.51|550.11|553.14|550.74|553.14|550.74|552.51|550.11|0
1637692120000|2021-11-23 18:28:40|553.05|550.65|552.69|550.29|553.05|550.65|552.51|550.11|0
1637692130000|2021-11-23 18:28:50|552.87|550.47|552.87|550.47|552.87|550.47|552.33|549.93|0
1637692140000|2021-11-23 18:29:00|552.69|550.29|552.69|550.29|553.05|550.65|552.69|550.29|0
1637692150000|2021-11-23 18:29:10|552.87|550.47|553.05|550.65|553.05|550.65|552.87|550.47|0
1637692160000|2021-11-23 18:29:20|552.87|550.47|551.97|549.57|552.87|550.47|551.97|549.57|0
1637692170000|2021-11-23 18:29:30|552.15|549.75|552.33|549.93|552.33|549.93|552.15|549.75|0
1637692180000|2021-11-23 18:29:40|552.15|549.75|551.79|549.39|552.15|549.75|551.61|549.21|0
1637692190000|2021-11-23 18:29:50|551.97|549.57|552.51|550.11|552.51|550.11|551.97|549.57|0
1637692200000|2021-11-23 18:30:00|552.33|549.93|551.97|549.57|552.33|549.93|551.97|549.57|0
1637692210000|2021-11-23 18:30:10|552.33|549.93|551.34|548.94|552.33|549.93|551.34|548.94|0
1637692220000|2021-11-23 18:30:20|551.07|548.67|550.35|547.95|551.07|548.67|550.35|547.95|0
1637692230000|2021-11-23 18:30:30|550.08|547.68|551.07|548.67|551.07|548.67|550.08|547.68|0
1637692240000|2021-11-23 18:30:40|551.43|549.03|551.61|549.21|551.61|549.21|551.25|548.85|0
1637692250000|2021-11-23 18:30:50|551.43|549.03|551.61|549.21|551.79|549.39|551.43|549.03|0
1637692260000|2021-11-23 18:31:00|551.79|549.39|552.33|549.93|552.33|549.93|551.79|549.39|0
1637692270000|2021-11-23 18:31:10|551.97|549.57|552.15|549.75|552.15|549.75|551.97|549.57|0
1637692280000|2021-11-23 18:31:20|551.97|549.57|551.61|549.21|551.97|549.57|551.07|548.67|0
1637692290000|2021-11-23 18:31:30|551.79|549.39|551.97|549.57|551.97|549.57|551.61|549.21|0
1637692300000|2021-11-23 18:31:40|551.25|548.85|551.07|548.67|551.25|548.85|551.07|548.67|0
1637692310000|2021-11-23 18:31:50|551.25|548.85|551.25|548.85|551.25|548.85|551.07|548.67|0
1637692320000|2021-11-23 18:32:00|551.07|548.67|550.89|548.49|551.07|548.67|550.89|548.49|0
1637692330000|2021-11-23 18:32:10|551.07|548.67|550.71|548.31|551.07|548.67|550.71|548.31|0
1637692340000|2021-11-23 18:32:20|550.53|548.13|549.99|547.59|550.53|548.13|549.99|547.59|0
1637692350000|2021-11-23 18:32:30|549.81|547.41|549.63|547.23|549.81|547.41|549.63|547.23|0
1637692360000|2021-11-23 18:32:40|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1637692370000|2021-11-23 18:32:50|549.99|547.59|550.17|547.77|550.17|547.77|549.81|547.41|0
1637692380000|2021-11-23 18:33:00|549.99|547.59|550.53|548.13|550.53|548.13|549.99|547.59|0
1637692390000|2021-11-23 18:33:10|550.71|548.31|550.35|547.95|550.71|548.31|550.17|547.77|0
1637692400000|2021-11-23 18:33:20|550.53|548.13|550.71|548.31|550.71|548.31|550.53|548.13|0
1637692410000|2021-11-23 18:33:30|550.89|548.49|551.25|548.85|551.25|548.85|550.89|548.49|0
1637692420000|2021-11-23 18:33:40|551.07|548.67|551.07|548.67|551.25|548.85|550.89|548.49|0
1637692430000|2021-11-23 18:33:50|551.25|548.85|551.25|548.85|551.25|548.85|551.07|548.67|0
1637692440000|2021-11-23 18:34:00|551.07|548.67|550.71|548.31|551.07|548.67|550.71|548.31|0
1637692450000|2021-11-23 18:34:10|550.53|548.13|549.89|547.49|550.53|548.13|549.89|547.49|0
1637692460000|2021-11-23 18:34:20|550.17|547.77|549.89|547.49|550.17|547.77|549.89|547.49|0
1637692470000|2021-11-23 18:34:30|549.99|547.59|549.99|547.59|549.99|547.59|549.81|547.41|0
1637692480000|2021-11-23 18:34:40|550.17|547.77|550.17|547.77|550.17|547.77|549.99|547.59|0
1637692490000|2021-11-23 18:34:50|550.35|547.95|549.99|547.59|550.35|547.95|549.99|547.59|0
1637692500000|2021-11-23 18:35:00|550.35|547.95|549.81|547.41|550.35|547.95|549.81|547.41|0
1637692510000|2021-11-23 18:35:10|549.99|547.59|549.63|547.23|550.35|547.95|549.63|547.23|0
1637692520000|2021-11-23 18:35:20|549.27|546.87|549.09|546.69|549.45|547.05|549.09|546.69|0
1637692530000|2021-11-23 18:35:30|548.91|546.51|549.45|547.05|549.45|547.05|548.91|546.51|0
1637692540000|2021-11-23 18:35:40|549.63|547.23|549.45|547.05|549.63|547.23|549.45|547.05|0
1637692550000|2021-11-23 18:35:50|549.63|547.23|549.99|547.59|550.17|547.77|549.63|547.23|0
1637692560000|2021-11-23 18:36:00|550.53|548.13|550.89|548.49|550.89|548.49|550.35|547.95|0
1637692570000|2021-11-23 18:36:10|550.53|548.13|550.53|548.13|550.53|548.13|550.35|547.95|0
1637692580000|2021-11-23 18:36:20|551.07|548.67|550.71|548.31|551.07|548.67|550.53|548.13|0
1637692590000|2021-11-23 18:36:30|550.53|548.13|549.99|547.59|550.53|548.13|549.99|547.59|0
1637692600000|2021-11-23 18:36:40|549.81|547.41|549.45|547.05|549.81|547.41|549.45|547.05|0
1637692610000|2021-11-23 18:36:50|549.63|547.23|549.45|547.05|549.81|547.41|549.45|547.05|0
1637692620000|2021-11-23 18:37:00|549.81|547.41|550.89|548.49|550.89|548.49|549.81|547.41|0
1637692630000|2021-11-23 18:37:10|550.71|548.31|550.89|548.49|550.89|548.49|550.71|548.31|0
1637692640000|2021-11-23 18:37:20|551.43|549.03|551.61|549.21|551.61|549.21|551.25|548.85|0
1637692650000|2021-11-23 18:37:30|551.43|549.03|551.25|548.85|551.43|549.03|551.25|548.85|0
1637692660000|2021-11-23 18:37:40|551.07|548.67|551.07|548.67|551.43|549.03|551.07|548.67|0
1637692670000|2021-11-23 18:37:50|551.25|548.85|550.89|548.49|551.25|548.85|550.89|548.49|0
1637692680000|2021-11-23 18:38:00|551.07|548.67|551.25|548.85|551.25|548.85|551.07|548.67|0
1637692690000|2021-11-23 18:38:10|551.61|549.21|551.97|549.57|552.15|549.75|551.61|549.21|0
1637692700000|2021-11-23 18:38:20|551.79|549.39|551.43|549.03|551.79|549.39|551.33|548.93|0
1637692710000|2021-11-23 18:38:30|551.61|549.21|551.61|549.21|551.79|549.39|551.61|549.21|0
1637692720000|2021-11-23 18:38:40|551.79|549.39|551.61|549.21|551.79|549.39|551.61|549.21|0
1637692730000|2021-11-23 18:38:50|551.79|549.39|552.15|549.75|552.15|549.75|551.79|549.39|0
1637692740000|2021-11-23 18:39:00|551.97|549.57|551.61|549.21|551.97|549.57|551.61|549.21|0
1637692750000|2021-11-23 18:39:10|551.43|549.03|551.79|549.39|551.79|549.39|551.43|549.03|0
1637692760000|2021-11-23 18:39:20|551.43|549.03|551.61|549.21|551.61|549.21|551.43|549.03|0
1637692770000|2021-11-23 18:39:30|551.43|549.03|551.61|549.21|551.61|549.21|551.43|549.03|0
1637692780000|2021-11-23 18:39:40|551.43|549.03|551.07|548.67|551.43|549.03|551.07|548.67|0
1637692790000|2021-11-23 18:39:50|551.25|548.85|551.07|548.67|551.43|549.03|551.07|548.67|0
1637692800000|2021-11-23 18:40:00|551.25|548.85|550.7|548.3|551.25|548.85|550.53|548.13|0
1637692810000|2021-11-23 18:40:10|550.52|548.12|550.61|548.21|550.61|548.21|550.34|547.94|0
1637692820000|2021-11-23 18:40:20|550.88|548.48|551.25|548.85|551.25|548.85|550.88|548.48|0
1637692830000|2021-11-23 18:40:30|551.43|549.03|551.61|549.21|551.61|549.21|551.25|548.85|0
1637692840000|2021-11-23 18:40:40|551.79|549.39|551.79|549.39|551.79|549.39|551.43|549.03|0
1637692850000|2021-11-23 18:40:50|551.61|549.21|551.61|549.21|551.61|549.21|551.42|549.02|0
1637692860000|2021-11-23 18:41:00|551.42|549.02|551.79|549.39|551.79|549.39|551.42|549.02|0
1637692870000|2021-11-23 18:41:10|551.97|549.57|551.79|549.39|551.97|549.57|551.6|549.2|0
1637692880000|2021-11-23 18:41:20|551.87|549.47|551.79|549.39|551.87|549.47|551.79|549.39|0
1637692890000|2021-11-23 18:41:30|552.51|550.11|552.51|550.11|552.51|550.11|552.15|549.75|0
1637692900000|2021-11-23 18:41:40|552.33|549.93|552.69|550.29|552.69|550.29|552.33|549.93|0
1637692910000|2021-11-23 18:41:50|552.87|550.47|552.69|550.29|552.87|550.47|552.69|550.29|0
1637692920000|2021-11-23 18:42:00|552.15|549.75|551.78|549.38|552.15|549.75|551.78|549.38|0
1637692930000|2021-11-23 18:42:10|551.69|549.29|551.6|549.2|551.69|549.29|551.6|549.2|0
1637692940000|2021-11-23 18:42:20|551.42|549.02|551.24|548.84|551.42|549.02|551.24|548.84|0
1637692950000|2021-11-23 18:42:30|550.88|548.48|550.7|548.3|550.88|548.48|550.16|547.76|0
1637692960000|2021-11-23 18:42:40|550.34|547.94|550.7|548.3|550.7|548.3|550.16|547.76|0
1637692970000|2021-11-23 18:42:50|550.52|548.12|550.34|547.94|550.52|548.12|550.34|547.94|0
1637692980000|2021-11-23 18:43:00|550.16|547.76|550.34|547.94|550.7|548.3|550.16|547.76|0
1637692990000|2021-11-23 18:43:10|550.52|548.12|550.16|547.76|550.7|548.3|550.16|547.76|0
1637693000000|2021-11-23 18:43:20|549.98|547.58|550.7|548.3|550.7|548.3|549.98|547.58|0
1637693010000|2021-11-23 18:43:30|550.52|548.12|550.34|547.94|550.52|548.12|550.34|547.94|0
1637693020000|2021-11-23 18:43:40|549.98|547.58|550.52|548.12|550.52|548.12|549.98|547.58|0
1637693030000|2021-11-23 18:43:50|550.7|548.3|550.88|548.48|551.24|548.84|550.7|548.3|0
1637693040000|2021-11-23 18:44:00|550.7|548.3|550.34|547.94|550.7|548.3|550.34|547.94|0
1637693050000|2021-11-23 18:44:10|549.98|547.58|550.16|547.76|550.16|547.76|549.98|547.58|0
1637693060000|2021-11-23 18:44:20|550.34|547.94|550.52|548.12|550.52|548.12|550.16|547.76|0
1637693070000|2021-11-23 18:44:30|550.34|547.94|550.34|547.94|550.52|548.12|550.34|547.94|0
1637693080000|2021-11-23 18:44:40|550.52|548.12|550.34|547.94|550.52|548.12|550.34|547.94|0
1637693090000|2021-11-23 18:44:50|550.16|547.76|550.16|547.76|550.16|547.76|550.16|547.76|0
1637693100000|2021-11-23 18:45:00|549.8|547.4|550.52|548.12|550.52|548.12|549.8|547.4|0
1637693110000|2021-11-23 18:45:10|549.98|547.58|550.61|548.21|550.61|548.21|549.98|547.58|0
1637693120000|2021-11-23 18:45:20|550.34|547.94|550.52|548.12|550.52|548.12|550.34|547.94|0
1637693130000|2021-11-23 18:45:30|550.88|548.48|550.88|548.48|551.06|548.66|550.88|548.48|0
1637693140000|2021-11-23 18:45:40|551.24|548.84|551.42|549.02|551.42|549.02|551.06|548.66|0
1637693150000|2021-11-23 18:45:50|551.51|549.11|551.42|549.02|551.51|549.11|551.33|548.93|0
1637693160000|2021-11-23 18:46:00|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1637693170000|2021-11-23 18:46:10|551.78|549.38|552.14|549.74|552.14|549.74|551.78|549.38|0
1637693180000|2021-11-23 18:46:20|551.96|549.56|552.14|549.74|552.14|549.74|551.96|549.56|0
1637693190000|2021-11-23 18:46:30|551.96|549.56|551.96|549.56|552.32|549.92|551.96|549.56|0
1637693200000|2021-11-23 18:46:40|552.14|549.74|552.14|549.74|552.14|549.74|551.96|549.56|0
1637693210000|2021-11-23 18:46:50|552.5|550.1|552.32|549.92|552.5|550.1|552.32|549.92|0
1637693220000|2021-11-23 18:47:00|552.14|549.74|552.68|550.28|552.68|550.28|552.14|549.74|0
1637693230000|2021-11-23 18:47:10|553.04|550.64|553.41|551.01|553.59|551.19|553.04|550.64|0
1637693240000|2021-11-23 18:47:20|553.4|551|553.77|551.37|554.13|551.73|553.4|551|0
1637693250000|2021-11-23 18:47:30|554.13|551.73|554.31|551.91|554.31|551.91|553.95|551.55|0
1637693260000|2021-11-23 18:47:40|554.13|551.73|554.31|551.91|554.31|551.91|554.13|551.73|0
1637693270000|2021-11-23 18:47:50|554.49|552.09|554.67|552.27|554.67|552.27|554.49|552.09|0
1637693280000|2021-11-23 18:48:00|554.85|552.45|554.49|552.09|554.85|552.45|554.49|552.09|0
1637693290000|2021-11-23 18:48:10|555.39|552.99|556.48|554.08|556.48|554.08|555.39|552.99|0
1637693300000|2021-11-23 18:48:20|556.66|554.26|556.29|553.89|556.66|554.26|555.93|553.53|0
1637693310000|2021-11-23 18:48:30|557.02|554.62|556.48|554.08|557.02|554.62|556.29|553.89|0
1637693320000|2021-11-23 18:48:40|556.11|553.71|556.11|553.71|556.29|553.89|556.11|553.71|0
1637693330000|2021-11-23 18:48:50|556.29|553.89|555.93|553.53|556.29|553.89|555.93|553.53|0
1637693340000|2021-11-23 18:49:00|556.11|553.71|555.66|553.26|556.11|553.71|555.57|553.17|0
1637693350000|2021-11-23 18:49:10|555.57|553.17|555.57|553.17|555.75|553.35|555.57|553.17|0
1637693360000|2021-11-23 18:49:20|555.39|552.99|555.39|552.99|555.48|553.08|555.39|552.99|0
1637693370000|2021-11-23 18:49:30|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1637693380000|2021-11-23 18:49:40|554.85|552.45|555.21|552.81|555.21|552.81|554.85|552.45|0
1637693390000|2021-11-23 18:49:50|555.39|552.99|555.39|552.99|555.39|552.99|555.3|552.9|0
1637693400000|2021-11-23 18:50:00|555.57|553.17|556.11|553.71|556.11|553.71|555.57|553.17|0
1637693410000|2021-11-23 18:50:10|556.29|553.89|556.84|554.44|556.84|554.44|556.29|553.89|0
1637693420000|2021-11-23 18:50:20|557.02|554.62|557.2|554.8|557.38|554.98|557.02|554.62|0
1637693430000|2021-11-23 18:50:30|557.02|554.62|557.02|554.62|557.1|554.7|557.02|554.62|0
1637693440000|2021-11-23 18:50:40|557.2|554.8|557.38|554.98|557.38|554.98|557.2|554.8|0
1637693450000|2021-11-23 18:50:50|557.2|554.8|558.1|555.7|558.1|555.7|557.2|554.8|0
1637693460000|2021-11-23 18:51:00|557.92|555.52|557.56|555.16|557.92|555.52|557.56|555.16|0
1637693470000|2021-11-23 18:51:10|557.38|554.98|557.56|555.16|557.56|555.16|557.2|554.8|0
1637693480000|2021-11-23 18:51:20|557.74|555.34|557.83|555.43|557.92|555.52|557.74|555.34|0
1637693490000|2021-11-23 18:51:30|557.74|555.34|557.74|555.34|557.74|555.34|557.56|555.16|0
1637693500000|2021-11-23 18:51:40|557.92|555.52|557.74|555.34|557.92|555.52|557.74|555.34|0
1637693510000|2021-11-23 18:51:50|557.56|555.16|557.74|555.34|557.74|555.34|557.56|555.16|0
1637693520000|2021-11-23 18:52:00|557.92|555.52|558.1|555.7|558.1|555.7|557.92|555.52|0
1637693530000|2021-11-23 18:52:10|557.92|555.52|558.1|555.7|558.28|555.88|557.92|555.52|0
1637693540000|2021-11-23 18:52:20|558.65|556.25|558.65|556.25|558.65|556.25|558.65|556.25|0
1637693550000|2021-11-23 18:52:30|558.83|556.43|558.83|556.43|558.83|556.43|558.73|556.33|0
1637693560000|2021-11-23 18:52:40|559.01|556.61|559.28|556.88|559.28|556.88|559.01|556.61|0
1637693570000|2021-11-23 18:52:50|559.37|556.97|559.55|557.15|559.55|557.15|559.19|556.79|0
1637693580000|2021-11-23 18:53:00|559.46|557.06|559.19|556.79|559.46|557.06|559.01|556.61|0
1637693590000|2021-11-23 18:53:10|558.91|556.51|559.19|556.79|559.19|556.79|558.83|556.43|0
1637693600000|2021-11-23 18:53:20|558.83|556.43|558.46|556.06|558.83|556.43|558.46|556.06|0
1637693610000|2021-11-23 18:53:30|558.83|556.43|559.37|556.97|559.37|556.97|558.83|556.43|0
1637693620000|2021-11-23 18:53:40|559.55|557.15|559.55|557.15|559.55|557.15|559.55|557.15|0
1637693630000|2021-11-23 18:53:50|559.91|557.51|560.09|557.69|560.09|557.69|559.91|557.51|0
1637693640000|2021-11-23 18:54:00|560.46|558.06|559.91|557.51|560.46|558.06|559.91|557.51|0
1637693650000|2021-11-23 18:54:10|560.09|557.69|560.46|558.06|560.46|558.06|560.09|557.69|0
1637693660000|2021-11-23 18:54:20|560.28|557.88|560.28|557.88|560.46|558.06|560.28|557.88|0
1637693670000|2021-11-23 18:54:30|560.46|558.06|561|558.6|561|558.6|560.46|558.06|0
1637693680000|2021-11-23 18:54:40|561.27|558.87|561.73|559.33|561.73|559.33|561.27|558.87|0
1637693690000|2021-11-23 18:54:50|561.91|559.51|562.45|560.05|562.45|560.05|561.91|559.51|0
1637693710000|2021-11-23 18:55:10|562.27|559.87|561.91|559.51|562.27|559.87|561.91|559.51|0
1637693720000|2021-11-23 18:55:20|562.27|559.87|562.82|560.42|562.82|560.42|562.09|559.69|0
1637693730000|2021-11-23 18:55:30|562.64|560.24|562.64|560.24|562.64|560.24|562.64|560.24|0
1637693740000|2021-11-23 18:55:40|562.45|560.05|562.64|560.24|562.82|560.42|562.45|560.05|0
1637693750000|2021-11-23 18:55:50|562.45|560.05|562.82|560.42|562.82|560.42|562.45|560.05|0
1637693760000|2021-11-23 18:56:00|563|560.6|562.82|560.42|563|560.6|562.82|560.42|0
1637693770000|2021-11-23 18:56:10|562.45|560.05|562.27|559.87|562.45|560.05|562.27|559.87|0
1637693780000|2021-11-23 18:56:20|562|559.6|561.91|559.51|562|559.6|561.91|559.51|0
1637693790000|2021-11-23 18:56:30|559.91|557.51|559.01|556.61|559.91|557.51|559.01|556.61|0
1637693800000|2021-11-23 18:56:40|559.55|557.15|558.82|556.42|559.55|557.15|558.82|556.42|0
1637693810000|2021-11-23 18:56:50|559.19|556.79|559.19|556.79|559.37|556.97|559.19|556.79|0
1637693820000|2021-11-23 18:57:00|559.01|556.61|559.91|557.51|559.91|557.51|559.01|556.61|0
1637693830000|2021-11-23 18:57:10|560.09|557.69|560.27|557.87|560.46|558.06|560.09|557.69|0
1637693840000|2021-11-23 18:57:20|560.46|558.06|560.27|557.87|560.46|558.06|560.27|557.87|0
1637693850000|2021-11-23 18:57:30|560.09|557.69|559.55|557.15|560.09|557.69|559.55|557.15|0
1637693860000|2021-11-23 18:57:40|559.73|557.33|559.55|557.15|559.91|557.51|559.55|557.15|0
1637693870000|2021-11-23 18:57:50|559.37|556.97|558.64|556.24|559.37|556.97|558.64|556.24|0
1637693880000|2021-11-23 18:58:00|558.82|556.42|558.82|556.42|559.01|556.61|558.82|556.42|0
1637693890000|2021-11-23 18:58:10|559|556.6|559|556.6|559.19|556.79|559|556.6|0
1637693900000|2021-11-23 18:58:20|559.19|556.79|559|556.6|559.37|556.97|559|556.6|0
1637693910000|2021-11-23 18:58:30|558.82|556.42|558.28|555.88|558.82|556.42|558.28|555.88|0
1637693920000|2021-11-23 18:58:40|558.46|556.06|557.56|555.16|558.64|556.24|557.56|555.16|0
1637693930000|2021-11-23 18:58:50|557.37|554.97|557.74|555.34|557.74|555.34|557.37|554.97|0
1637693940000|2021-11-23 18:59:00|557.92|555.52|558.28|555.88|558.28|555.88|557.92|555.52|0
1637693950000|2021-11-23 18:59:10|558|555.6|558.64|556.24|558.64|556.24|558|555.6|0
1637693960000|2021-11-23 18:59:20|558.82|556.42|558.46|556.06|558.82|556.42|558.46|556.06|0
1637693970000|2021-11-23 18:59:30|558.82|556.42|558.64|556.24|558.82|556.42|558.64|556.24|0
1637693980000|2021-11-23 18:59:40|558.46|556.06|558.1|555.7|558.64|556.24|558.1|555.7|0
1637693990000|2021-11-23 18:59:50|558.82|556.42|558.28|555.88|558.82|556.42|558.28|555.88|0
1637694000000|2021-11-23 19:00:00|558.46|556.06|557.92|555.52|558.64|556.24|557.92|555.52|0
1637694010000|2021-11-23 19:00:10|557.74|555.34|557.92|555.52|557.92|555.52|557.74|555.34|0
1637694020000|2021-11-23 19:00:20|558.82|556.42|558.28|555.88|558.82|556.42|558.28|555.88|0
1637694030000|2021-11-23 19:00:30|558.1|555.7|557.92|555.52|558.28|555.88|557.92|555.52|0
1637694040000|2021-11-23 19:00:40|558.1|555.7|558.28|555.88|558.28|555.88|557.92|555.52|0
1637694050000|2021-11-23 19:00:50|558.46|556.06|558.82|556.42|558.82|556.42|558.46|556.06|0
1637694060000|2021-11-23 19:01:00|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1637694070000|2021-11-23 19:01:10|559.18|556.78|559.91|557.51|559.91|557.51|559.18|556.78|0
1637694080000|2021-11-23 19:01:20|559.73|557.33|560.45|558.05|560.45|558.05|559.73|557.33|0
1637694090000|2021-11-23 19:01:30|560.64|558.24|560.27|557.87|561.18|558.78|560.27|557.87|0
1637694100000|2021-11-23 19:01:40|560.09|557.69|559.73|557.33|560.09|557.69|559.73|557.33|0
1637694110000|2021-11-23 19:01:50|559.91|557.51|559.91|557.51|559.91|557.51|559.73|557.33|0
1637694120000|2021-11-23 19:02:00|559.73|557.33|559.55|557.15|559.73|557.33|559.18|556.78|0
1637694130000|2021-11-23 19:02:10|559.37|556.97|559.18|556.78|559.37|556.97|559.18|556.78|0
1637694140000|2021-11-23 19:02:20|559|556.6|559|556.6|559|556.6|558.82|556.42|0
1637694150000|2021-11-23 19:02:30|558.91|556.51|558.46|556.06|558.91|556.51|558.46|556.06|0
1637694160000|2021-11-23 19:02:40|558.28|555.88|558.1|555.7|558.28|555.88|558.1|555.7|0
1637694170000|2021-11-23 19:02:50|557.74|555.34|558.46|556.06|558.46|556.06|557.74|555.34|0
1637694180000|2021-11-23 19:03:00|558.28|555.88|558.28|555.88|558.28|555.88|558.1|555.7|0
1637694190000|2021-11-23 19:03:10|558.46|556.06|558.28|555.88|558.46|556.06|558.1|555.7|0
1637694200000|2021-11-23 19:03:20|558.64|556.24|558.64|556.24|558.82|556.42|558.64|556.24|0
1637694210000|2021-11-23 19:03:30|558.28|555.88|558.46|556.06|558.55|556.15|558.28|555.88|0
1637694220000|2021-11-23 19:03:40|558.1|555.7|557.92|555.52|558.28|555.88|557.92|555.52|0
1637694230000|2021-11-23 19:03:50|558.28|555.88|558.1|555.7|558.28|555.88|558.1|555.7|0
1637694240000|2021-11-23 19:04:00|558|555.6|558.28|555.88|558.28|555.88|558|555.6|0
1637694250000|2021-11-23 19:04:10|558.46|556.06|557.55|555.15|558.46|556.06|557.55|555.15|0
1637694260000|2021-11-23 19:04:20|557.92|555.52|558.64|556.24|558.64|556.24|557.92|555.52|0
1637694270000|2021-11-23 19:04:30|558.46|556.06|557.92|555.52|558.46|556.06|557.92|555.52|0
1637694280000|2021-11-23 19:04:40|557.73|555.33|557.37|554.97|557.73|555.33|557.37|554.97|0
1637694290000|2021-11-23 19:04:50|557.19|554.79|557.28|554.88|557.55|555.15|557.01|554.61|0
1637694300000|2021-11-23 19:05:00|557.37|554.97|557.55|555.15|557.91|555.51|557.37|554.97|0
1637694310000|2021-11-23 19:05:10|557.01|554.61|556.83|554.43|557.01|554.61|556.83|554.43|0
1637694320000|2021-11-23 19:05:20|557.01|554.61|557.55|555.15|557.55|555.15|557.01|554.61|0
1637694330000|2021-11-23 19:05:30|557.73|555.33|558.1|555.7|558.1|555.7|557.73|555.33|0
1637694340000|2021-11-23 19:05:40|557.73|555.33|558.28|555.88|558.28|555.88|557.73|555.33|0
1637694350000|2021-11-23 19:05:50|558.54|556.14|558.64|556.24|558.64|556.24|558.46|556.06|0
1637694360000|2021-11-23 19:06:00|558.28|555.88|558.28|555.88|558.64|556.24|558.28|555.88|0
1637694370000|2021-11-23 19:06:10|558.64|556.24|559.36|556.96|559.36|556.96|558.64|556.24|0
1637694380000|2021-11-23 19:06:20|559.54|557.14|559.27|556.87|559.54|557.14|559.27|556.87|0
1637694390000|2021-11-23 19:06:30|559.73|557.33|560.45|558.05|560.45|558.05|559.73|557.33|0
1637694400000|2021-11-23 19:06:40|560.27|557.87|560.63|558.23|560.63|558.23|560.27|557.87|0
1637694410000|2021-11-23 19:06:50|560.45|558.05|560.45|558.05|560.63|558.23|560.45|558.05|0
1637694420000|2021-11-23 19:07:00|560.09|557.69|559.54|557.14|560.09|557.69|559.54|557.14|0
1637694430000|2021-11-23 19:07:10|559.36|556.96|559.54|557.14|559.54|557.14|559.36|556.96|0
1637694440000|2021-11-23 19:07:20|559.18|556.78|558.82|556.42|559.18|556.78|558.82|556.42|0
1637694450000|2021-11-23 19:07:30|559.18|556.78|559|556.6|559.18|556.78|558.82|556.42|0
1637694460000|2021-11-23 19:07:40|558.82|556.42|558.46|556.06|558.82|556.42|558.46|556.06|0
1637694470000|2021-11-23 19:07:50|558.28|555.88|558.28|555.88|558.46|556.06|558.28|555.88|0
1637694480000|2021-11-23 19:08:00|558.46|556.06|558.82|556.42|558.82|556.42|558.46|556.06|0
1637694490000|2021-11-23 19:08:10|558.64|556.24|558.28|555.88|558.64|556.24|558.28|555.88|0
1637694500000|2021-11-23 19:08:20|558.09|555.69|558.09|555.69|558.28|555.88|558.09|555.69|0
1637694510000|2021-11-23 19:08:30|558.46|556.06|559|556.6|559|556.6|558.46|556.06|0
1637694520000|2021-11-23 19:08:40|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1637694530000|2021-11-23 19:08:50|559|556.6|558.64|556.24|559|556.6|558.46|556.06|0
1637694540000|2021-11-23 19:09:00|558.82|556.42|558.82|556.42|558.82|556.42|558.64|556.24|0
1637694550000|2021-11-23 19:09:10|559|556.6|559.36|556.96|559.36|556.96|559|556.6|0
1637694560000|2021-11-23 19:09:20|559.45|557.05|559.18|556.78|559.45|557.05|559.18|556.78|0
1637694570000|2021-11-23 19:09:30|559|556.6|559.54|557.14|559.54|557.14|559|556.6|0
1637694580000|2021-11-23 19:09:40|559.18|556.78|559.36|556.96|559.36|556.96|559.18|556.78|0
1637694590000|2021-11-23 19:09:50|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1637694600000|2021-11-23 19:10:00|559|556.6|559|556.6|559.36|556.96|559|556.6|0
1637694610000|2021-11-23 19:10:10|559.18|556.78|559.36|556.96|559.36|556.96|559.18|556.78|0
1637694620000|2021-11-23 19:10:20|558.82|556.42|558.82|556.42|558.82|556.42|558.64|556.24|0
1637694630000|2021-11-23 19:10:30|558.64|556.24|558.46|556.06|558.64|556.24|558.46|556.06|0
1637694640000|2021-11-23 19:10:40|558.64|556.24|559|556.6|559|556.6|558.64|556.24|0
1637694650000|2021-11-23 19:10:50|559.36|556.96|559.54|557.14|559.54|557.14|559.36|556.96|0
1637694660000|2021-11-23 19:11:00|559.36|556.96|558.64|556.24|559.36|556.96|558.64|556.24|0
1637694670000|2021-11-23 19:11:10|558.82|556.42|559.18|556.78|559.18|556.78|558.64|556.24|0
1637694680000|2021-11-23 19:11:20|559|556.6|558.09|555.69|559|556.6|558.09|555.69|0
1637694690000|2021-11-23 19:11:30|558.27|555.87|558.82|556.42|558.82|556.42|558.27|555.87|0
1637694700000|2021-11-23 19:11:40|559|556.6|559.18|556.78|559.18|556.78|559|556.6|0
1637694710000|2021-11-23 19:11:50|559|556.6|558.64|556.24|559|556.6|558.64|556.24|0
1637694720000|2021-11-23 19:12:00|558.82|556.42|558.27|555.87|558.82|556.42|558.27|555.87|0
1637694730000|2021-11-23 19:12:10|558.64|556.24|558.27|555.87|558.64|556.24|558.27|555.87|0
1637694740000|2021-11-23 19:12:20|558.09|555.69|558|555.6|558.09|555.69|558|555.6|0
1637694750000|2021-11-23 19:12:30|558.09|555.69|558.64|556.24|558.64|556.24|558.09|555.69|0
1637694760000|2021-11-23 19:12:40|558.45|556.05|558.54|556.14|558.64|556.24|558.45|556.05|0
1637694770000|2021-11-23 19:12:50|558.64|556.24|558.27|555.87|558.82|556.42|558.27|555.87|0
1637694780000|2021-11-23 19:13:00|558.64|556.24|559.36|556.96|559.72|557.32|558.64|556.24|0
1637694790000|2021-11-23 19:13:10|559|556.6|559|556.6|559|556.6|558.82|556.42|0
1637694800000|2021-11-23 19:13:20|559.36|556.96|559.27|556.87|559.36|556.96|559.18|556.78|0
1637694810000|2021-11-23 19:13:30|559.54|557.14|559.72|557.32|559.72|557.32|559.36|556.96|0
1637694820000|2021-11-23 19:13:40|559.9|557.5|559.9|557.5|559.99|557.59|559.72|557.32|0
1637694830000|2021-11-23 19:13:50|560.09|557.69|560.09|557.69|560.27|557.87|560.09|557.69|0
1637694840000|2021-11-23 19:14:00|559.9|557.5|559.72|557.32|560.27|557.87|559.72|557.32|0
1637694850000|2021-11-23 19:14:10|559.54|557.14|558.82|556.42|559.54|557.14|558.82|556.42|0
1637694860000|2021-11-23 19:14:20|559.27|556.87|558.82|556.42|559.27|556.87|558.82|556.42|0
1637694870000|2021-11-23 19:14:30|559|556.6|559|556.6|559.18|556.78|559|556.6|0
1637694880000|2021-11-23 19:14:40|558.82|556.42|558.63|556.23|558.82|556.42|558.63|556.23|0
1637694890000|2021-11-23 19:14:50|558.82|556.42|558.45|556.05|558.82|556.42|558.45|556.05|0
1637694900000|2021-11-23 19:15:00|558.82|556.42|558.54|556.14|558.82|556.42|558.45|556.05|0
1637694910000|2021-11-23 19:15:10|558.63|556.23|558.63|556.23|558.63|556.23|558.45|556.05|0
1637694920000|2021-11-23 19:15:20|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1637694930000|2021-11-23 19:15:30|558.27|555.87|557.91|555.51|558.27|555.87|557.73|555.33|0
1637694940000|2021-11-23 19:15:40|557.73|555.33|557.82|555.42|557.91|555.51|557.73|555.33|0
1637694950000|2021-11-23 19:15:50|557.91|555.51|556.91|554.51|557.91|555.51|556.82|554.42|0
1637694960000|2021-11-23 19:16:00|556.64|554.24|557.19|554.79|557.19|554.79|556.64|554.24|0
1637694970000|2021-11-23 19:16:10|556.64|554.24|556.1|553.7|556.64|554.24|556.1|553.7|0
1637694980000|2021-11-23 19:16:20|555.74|553.34|555.74|553.34|555.83|553.43|555.74|553.34|0
1637694990000|2021-11-23 19:16:30|556.1|553.7|555.38|552.98|556.1|553.7|555.38|552.98|0
1637695000000|2021-11-23 19:16:40|555.2|552.8|555.38|552.98|555.38|552.98|555.02|552.62|0
1637695010000|2021-11-23 19:16:50|555.2|552.8|555.92|553.52|555.92|553.52|555.2|552.8|0
1637695020000|2021-11-23 19:17:00|556.1|553.7|555.56|553.16|556.28|553.88|555.56|553.16|0
1637695030000|2021-11-23 19:17:10|555.92|553.52|555.38|552.98|555.92|553.52|555.2|552.8|0
1637695040000|2021-11-23 19:17:20|555.2|552.8|555.02|552.62|555.2|552.8|554.84|552.44|0
1637695050000|2021-11-23 19:17:30|554.83|552.43|554.83|552.43|555.02|552.62|554.83|552.43|0
1637695060000|2021-11-23 19:17:40|555.02|552.62|555.2|552.8|555.38|552.98|555.02|552.62|0
1637695070000|2021-11-23 19:17:50|555.02|552.62|555.02|552.62|555.02|552.62|554.83|552.43|0
1637695080000|2021-11-23 19:18:00|554.65|552.25|555.2|552.8|555.2|552.8|554.65|552.25|0
1637695090000|2021-11-23 19:18:10|555.38|552.98|555.92|553.52|555.92|553.52|555.38|552.98|0
1637695100000|2021-11-23 19:18:20|556.1|553.7|555.56|553.16|556.1|553.7|555.56|553.16|0
1637695110000|2021-11-23 19:18:30|555.2|552.8|555.2|552.8|555.2|552.8|555.2|552.8|0
1637695120000|2021-11-23 19:18:40|555.38|552.98|554.65|552.25|555.38|552.98|554.65|552.25|0
1637695130000|2021-11-23 19:18:50|554.83|552.43|554.29|551.89|554.83|552.43|554.29|551.89|0
1637695140000|2021-11-23 19:19:00|554.65|552.25|554.83|552.43|554.83|552.43|554.65|552.25|0
1637695150000|2021-11-23 19:19:10|554.65|552.25|555.01|552.61|555.2|552.8|554.65|552.25|0
1637695160000|2021-11-23 19:19:20|554.92|552.52|554.29|551.89|554.92|552.52|554.29|551.89|0
1637695170000|2021-11-23 19:19:30|554.11|551.71|553.93|551.53|554.11|551.71|553.93|551.53|0
1637695180000|2021-11-23 19:19:40|553.75|551.35|553.75|551.35|553.75|551.35|553.57|551.17|0
1637695190000|2021-11-23 19:19:50|553.39|550.99|553.57|551.17|553.57|551.17|553.21|550.81|0
1637695200000|2021-11-23 19:20:00|553.75|551.35|553.75|551.35|553.93|551.53|553.75|551.35|0
1637695210000|2021-11-23 19:20:10|554.29|551.89|554.47|552.07|554.47|552.07|554.29|551.89|0
1637695220000|2021-11-23 19:20:20|554.65|552.25|554.47|552.07|554.65|552.25|554.47|552.07|0
1637695230000|2021-11-23 19:20:30|554.65|552.25|554.47|552.07|554.65|552.25|554.47|552.07|0
1637695240000|2021-11-23 19:20:40|554.38|551.98|554.29|551.89|554.65|552.25|554.29|551.89|0
1637695250000|2021-11-23 19:20:50|554.11|551.71|554.11|551.71|554.47|552.07|554.11|551.71|0
1637695260000|2021-11-23 19:21:00|554.29|551.89|554.29|551.89|554.29|551.89|554.11|551.71|0
1637695270000|2021-11-23 19:21:10|554.47|552.07|555.56|553.16|555.74|553.34|554.47|552.07|0
1637695280000|2021-11-23 19:21:20|555.38|552.98|555.56|553.16|555.56|553.16|555.01|552.61|0
1637695290000|2021-11-23 19:21:30|555.38|552.98|554.65|552.25|555.38|552.98|554.65|552.25|0
1637695300000|2021-11-23 19:21:40|554.47|552.07|554.83|552.43|554.83|552.43|554.47|552.07|0
1637695310000|2021-11-23 19:21:50|554.65|552.25|554.65|552.25|554.65|552.25|554.38|551.98|0
1637695320000|2021-11-23 19:22:00|554.29|551.89|554.11|551.71|554.47|552.07|554.11|551.71|0
1637695330000|2021-11-23 19:22:10|554.47|552.07|554.11|551.71|554.47|552.07|554.11|551.71|0
1637695340000|2021-11-23 19:22:20|554.29|551.89|555.01|552.61|555.01|552.61|554.29|551.89|0
1637695350000|2021-11-23 19:22:30|554.65|552.25|554.29|551.89|554.65|552.25|554.29|551.89|0
1637695360000|2021-11-23 19:22:40|554.65|552.25|554.65|552.25|554.65|552.25|554.47|552.07|0
1637695370000|2021-11-23 19:22:50|554.83|552.43|555.19|552.79|555.19|552.79|554.83|552.43|0
1637695380000|2021-11-23 19:23:00|555.37|552.97|555.74|553.34|555.74|553.34|555.19|552.79|0
1637695390000|2021-11-23 19:23:10|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1637695400000|2021-11-23 19:23:20|556.64|554.24|557.54|555.14|557.54|555.14|556.64|554.24|0
1637695410000|2021-11-23 19:23:30|557.18|554.78|556.82|554.42|557.18|554.78|556.82|554.42|0
1637695420000|2021-11-23 19:23:40|557|554.6|557.73|555.33|557.73|555.33|557|554.6|0
1637695430000|2021-11-23 19:23:50|557.91|555.51|558.27|555.87|558.45|556.05|557.91|555.51|0
1637695440000|2021-11-23 19:24:00|558.09|555.69|557|554.6|558.09|555.69|557|554.6|0
1637695450000|2021-11-23 19:24:10|556.82|554.42|556.64|554.24|556.82|554.42|556.64|554.24|0
1637695460000|2021-11-23 19:24:20|556.46|554.06|556.46|554.06|556.64|554.24|556.46|554.06|0
1637695470000|2021-11-23 19:24:30|556.64|554.24|556.64|554.24|556.82|554.42|556.64|554.24|0
1637695480000|2021-11-23 19:24:40|556.46|554.06|556.82|554.42|556.82|554.42|556.46|554.06|0
1637695490000|2021-11-23 19:24:50|556.64|554.24|556.46|554.06|556.64|554.24|556.28|553.88|0
1637695500000|2021-11-23 19:25:00|556.28|553.88|556.1|553.7|556.28|553.88|556.1|553.7|0
1637695510000|2021-11-23 19:25:10|555.92|553.52|556.46|554.06|556.46|554.06|555.92|553.52|0
1637695520000|2021-11-23 19:25:20|556.82|554.42|557.54|555.14|557.54|555.14|556.82|554.42|0
1637695530000|2021-11-23 19:25:30|557.72|555.32|557.36|554.96|557.72|555.32|557.36|554.96|0
1637695540000|2021-11-23 19:25:40|557.72|555.32|557.72|555.32|558.09|555.69|557.72|555.32|0
1637695550000|2021-11-23 19:25:50|557.91|555.51|558.09|555.69|558.09|555.69|557.91|555.51|0
1637695560000|2021-11-23 19:26:00|557.91|555.51|557.91|555.51|557.91|555.51|557.54|555.14|0
1637695570000|2021-11-23 19:26:10|557.54|555.14|557.72|555.32|557.72|555.32|557.54|555.14|0
1637695580000|2021-11-23 19:26:20|557.91|555.51|558.45|556.05|558.45|556.05|557.91|555.51|0
1637695590000|2021-11-23 19:26:30|558.27|555.87|558.81|556.41|558.81|556.41|558.27|555.87|0
1637695600000|2021-11-23 19:26:40|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1637695610000|2021-11-23 19:26:50|558.45|556.05|558.63|556.23|558.63|556.23|558.45|556.05|0
1637695620000|2021-11-23 19:27:00|558.27|555.87|558.09|555.69|558.45|556.05|558.09|555.69|0
1637695630000|2021-11-23 19:27:10|557.9|555.5|558.09|555.69|558.09|555.69|557.9|555.5|0
1637695640000|2021-11-23 19:27:20|557.9|555.5|557.36|554.96|557.9|555.5|557|554.6|0
1637695650000|2021-11-23 19:27:30|557|554.6|556.82|554.42|557.18|554.78|556.82|554.42|0
1637695660000|2021-11-23 19:27:40|557|554.6|557.54|555.14|557.72|555.32|557|554.6|0
1637695670000|2021-11-23 19:27:50|557.36|554.96|557.54|555.14|557.72|555.32|557.36|554.96|0
1637695680000|2021-11-23 19:28:00|557.36|554.96|557|554.6|557.36|554.96|557|554.6|0
1637695690000|2021-11-23 19:28:10|557.18|554.78|557.36|554.96|557.54|555.14|557.18|554.78|0
1637695700000|2021-11-23 19:28:20|557.18|554.78|557.18|554.78|557.18|554.78|557|554.6|0
1637695720000|2021-11-23 19:28:40|557.36|554.96|557.18|554.78|557.36|554.96|557.18|554.78|0
1637695730000|2021-11-23 19:28:50|557.36|554.96|557|554.6|557.36|554.96|556.82|554.42|0
1637695740000|2021-11-23 19:29:00|557.18|554.78|557|554.6|557.18|554.78|557|554.6|0
1637695750000|2021-11-23 19:29:10|556.82|554.42|557.18|554.78|557.18|554.78|556.46|554.06|0
1637695760000|2021-11-23 19:29:20|557.54|555.14|556.82|554.42|557.54|555.14|556.82|554.42|0
1637695770000|2021-11-23 19:29:30|556.46|554.06|556.82|554.42|556.82|554.42|556.46|554.06|0
1637695780000|2021-11-23 19:29:40|557|554.6|557.36|554.96|557.36|554.96|557|554.6|0
1637695790000|2021-11-23 19:29:50|557|554.6|556.64|554.24|557|554.6|556.64|554.24|0
1637695800000|2021-11-23 19:30:00|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1637695810000|2021-11-23 19:30:10|556.64|554.24|558.27|555.87|558.27|555.87|556.64|554.24|0
1637695820000|2021-11-23 19:30:20|558.45|556.05|558.08|555.68|558.45|556.05|558.08|555.68|0
1637695830000|2021-11-23 19:30:30|558.27|555.87|558.81|556.41|558.81|556.41|558.08|555.68|0
1637695840000|2021-11-23 19:30:40|558.99|556.59|558.45|556.05|558.99|556.59|558.45|556.05|0
1637695850000|2021-11-23 19:30:50|558.27|555.87|557.36|554.96|558.27|555.87|557.36|554.96|0
1637695860000|2021-11-23 19:31:00|557.18|554.78|556.27|553.87|557.18|554.78|556.27|553.87|0
1637695870000|2021-11-23 19:31:10|555.55|553.15|555.01|552.61|555.73|553.33|555.01|552.61|0
1637695880000|2021-11-23 19:31:20|555.55|553.15|555.73|553.33|555.73|553.33|555.37|552.97|0
1637695890000|2021-11-23 19:31:30|555.19|552.79|555.19|552.79|555.19|552.79|555.01|552.61|0
1637695900000|2021-11-23 19:31:40|555.01|552.61|555.01|552.61|555.01|552.61|554.83|552.43|0
1637695910000|2021-11-23 19:31:50|555.19|552.79|555.1|552.7|555.19|552.79|555.01|552.61|0
1637695920000|2021-11-23 19:32:00|555.01|552.61|554.65|552.25|555.37|552.97|554.65|552.25|0
1637695930000|2021-11-23 19:32:10|554.83|552.43|554.65|552.25|554.83|552.43|554.65|552.25|0
1637695940000|2021-11-23 19:32:20|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1637695950000|2021-11-23 19:32:30|554.29|551.89|554.29|551.89|554.29|551.89|554.11|551.71|0
1637695960000|2021-11-23 19:32:40|554.11|551.71|553.74|551.34|554.11|551.71|553.74|551.34|0
1637695970000|2021-11-23 19:32:50|553.93|551.53|554.29|551.89|554.29|551.89|553.93|551.53|0
1637695980000|2021-11-23 19:33:00|554.11|551.71|554.65|552.25|554.65|552.25|553.92|551.52|0
1637695990000|2021-11-23 19:33:10|554.47|552.07|554.65|552.25|554.83|552.43|554.47|552.07|0
1637696000000|2021-11-23 19:33:20|554.47|552.07|554.65|552.25|554.65|552.25|554.11|551.71|0
1637696010000|2021-11-23 19:33:30|554.83|552.43|555.19|552.79|555.19|552.79|554.83|552.43|0
1637696020000|2021-11-23 19:33:40|554.83|552.43|555.01|552.61|555.01|552.61|554.83|552.43|0
1637696030000|2021-11-23 19:33:50|554.83|552.43|554.29|551.89|554.83|552.43|554.29|551.89|0
1637696040000|2021-11-23 19:34:00|554.1|551.7|553.74|551.34|554.1|551.7|553.38|550.98|0
1637696050000|2021-11-23 19:34:10|553.92|551.52|554.47|552.07|554.47|552.07|553.92|551.52|0
1637696060000|2021-11-23 19:34:20|554.65|552.25|554.29|551.89|554.65|552.25|554.29|551.89|0
1637696070000|2021-11-23 19:34:30|554.1|551.7|554.65|552.25|554.65|552.25|554.1|551.7|0
1637696080000|2021-11-23 19:34:40|553.92|551.52|554.1|551.7|554.1|551.7|553.92|551.52|0
1637696090000|2021-11-23 19:34:50|554.47|552.07|554.29|551.89|554.47|552.07|554.29|551.89|0
1637696100000|2021-11-23 19:35:00|554.65|552.25|555.55|553.15|555.55|553.15|554.47|552.07|0
1637696110000|2021-11-23 19:35:10|555.37|552.97|555.73|553.33|555.91|553.51|555.37|552.97|0
1637696120000|2021-11-23 19:35:20|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1637696130000|2021-11-23 19:35:30|555.37|552.97|555.37|552.97|555.55|553.15|555.19|552.79|0
1637696140000|2021-11-23 19:35:40|555.19|552.79|555.55|553.15|555.55|553.15|555.19|552.79|0
1637696150000|2021-11-23 19:35:50|556.09|553.69|556.45|554.05|556.45|554.05|556.09|553.69|0
1637696160000|2021-11-23 19:36:00|556.63|554.23|556.45|554.05|556.81|554.41|556.45|554.05|0
1637696170000|2021-11-23 19:36:10|556.81|554.41|556.63|554.23|557|554.6|556.63|554.23|0
1637696180000|2021-11-23 19:36:20|556.27|553.87|555.91|553.51|556.27|553.87|555.91|553.51|0
1637696190000|2021-11-23 19:36:30|556.09|553.69|555.91|553.51|556.09|553.69|555.55|553.15|0
1637696200000|2021-11-23 19:36:40|555.73|553.33|555.91|553.51|555.91|553.51|555.73|553.33|0
1637696210000|2021-11-23 19:36:50|556.09|553.69|556.27|553.87|556.27|553.87|556.09|553.69|0
1637696220000|2021-11-23 19:37:00|556.09|553.69|556.63|554.23|556.63|554.23|556.09|553.69|0
1637696230000|2021-11-23 19:37:10|556.81|554.41|557.36|554.96|557.36|554.96|556.63|554.23|0
1637696240000|2021-11-23 19:37:20|557.18|554.78|557.18|554.78|557.54|555.14|557.18|554.78|0
1637696250000|2021-11-23 19:37:30|556.99|554.59|557.18|554.78|557.18|554.78|556.81|554.41|0
1637696260000|2021-11-23 19:37:40|556.99|554.59|557.18|554.78|557.18|554.78|556.99|554.59|0
1637696270000|2021-11-23 19:37:50|556.81|554.41|556.81|554.41|556.99|554.59|556.81|554.41|0
1637696280000|2021-11-23 19:38:00|557.18|554.78|558.44|556.04|558.44|556.04|557.18|554.78|0
1637696290000|2021-11-23 19:38:10|558.62|556.22|559.17|556.77|559.17|556.77|558.62|556.22|0
1637696300000|2021-11-23 19:38:20|558.8|556.4|558.99|556.59|558.99|556.59|558.8|556.4|0
1637696310000|2021-11-23 19:38:30|558.8|556.4|558.62|556.22|558.8|556.4|558.26|555.86|0
1637696320000|2021-11-23 19:38:40|558.44|556.04|558.8|556.4|558.8|556.4|558.44|556.04|0
1637696330000|2021-11-23 19:38:50|558.62|556.22|558.44|556.04|558.62|556.22|558.44|556.04|0
1637696340000|2021-11-23 19:39:00|558.08|555.68|557.18|554.78|558.08|555.68|557.18|554.78|0
1637696350000|2021-11-23 19:39:10|556.63|554.23|556.81|554.41|556.81|554.41|556.63|554.23|0
1637696360000|2021-11-23 19:39:20|556.99|554.59|557.36|554.96|557.36|554.96|556.81|554.41|0
1637696370000|2021-11-23 19:39:30|557.54|555.14|557.72|555.32|557.72|555.32|557.54|555.14|0
1637696380000|2021-11-23 19:39:40|557.9|555.5|556.99|554.59|557.9|555.5|556.99|554.59|0
1637696390000|2021-11-23 19:39:50|556.81|554.41|556.81|554.41|556.81|554.41|556.63|554.23|0
1637696400000|2021-11-23 19:40:00|556.99|554.59|557.9|555.5|557.9|555.5|556.99|554.59|0
1637696410000|2021-11-23 19:40:10|558.44|556.04|557.72|555.32|558.62|556.22|557.72|555.32|0
1637696420000|2021-11-23 19:40:20|557.54|555.14|557.54|555.14|557.54|555.14|557.36|554.96|0
1637696430000|2021-11-23 19:40:30|557.36|554.96|557.54|555.14|557.54|555.14|557.36|554.96|0
1637696440000|2021-11-23 19:40:40|557.72|555.32|557.72|555.32|557.72|555.32|557.54|555.14|0
1637696450000|2021-11-23 19:40:50|557.54|555.14|557.36|554.96|557.54|555.14|557.36|554.96|0
1637696460000|2021-11-23 19:41:00|557.54|555.14|557.17|554.77|557.54|555.14|556.99|554.59|0
1637696470000|2021-11-23 19:41:10|557.54|555.14|557.54|555.14|557.72|555.32|557.54|555.14|0
1637696480000|2021-11-23 19:41:20|557.72|555.32|557.72|555.32|557.9|555.5|557.72|555.32|0
1637696490000|2021-11-23 19:41:30|557.54|555.14|556.99|554.59|557.54|555.14|556.99|554.59|0
1637696500000|2021-11-23 19:41:40|556.45|554.05|556.81|554.41|556.81|554.41|556.45|554.05|0
1637696510000|2021-11-23 19:41:50|556.99|554.59|556.63|554.23|557.17|554.77|556.63|554.23|0
1637696520000|2021-11-23 19:42:00|556.45|554.05|557.54|555.14|557.54|555.14|556.45|554.05|0
1637696530000|2021-11-23 19:42:10|557.35|554.95|557.17|554.77|557.35|554.95|557.17|554.77|0
1637696540000|2021-11-23 19:42:20|556.99|554.59|556.81|554.41|556.99|554.59|556.81|554.41|0
1637696550000|2021-11-23 19:42:30|556.99|554.59|556.81|554.41|556.99|554.59|556.81|554.41|0
1637696560000|2021-11-23 19:42:40|556.99|554.59|556.99|554.59|557.17|554.77|556.99|554.59|0
1637696570000|2021-11-23 19:42:50|556.81|554.41|556.81|554.41|556.99|554.59|556.81|554.41|0
1637696580000|2021-11-23 19:43:00|556.99|554.59|558.08|555.68|558.08|555.68|556.99|554.59|0
1637696590000|2021-11-23 19:43:10|557.9|555.5|558.08|555.68|558.08|555.68|557.9|555.5|0
1637696600000|2021-11-23 19:43:20|557.9|555.5|558.26|555.86|558.26|555.86|557.9|555.5|0
1637696610000|2021-11-23 19:43:30|558.44|556.04|558.8|556.4|558.8|556.4|558.44|556.04|0
1637696620000|2021-11-23 19:43:40|558.98|556.58|558.98|556.58|559.16|556.76|558.98|556.58|0
1637696630000|2021-11-23 19:43:50|558.62|556.22|558.26|555.86|558.62|556.22|558.26|555.86|0
1637696640000|2021-11-23 19:44:00|558.44|556.04|558.44|556.04|558.44|556.04|558.26|555.86|0
1637696650000|2021-11-23 19:44:10|558.62|556.22|558.62|556.22|558.8|556.4|558.62|556.22|0
1637696660000|2021-11-23 19:44:20|558.8|556.4|558.26|555.86|558.98|556.58|558.26|555.86|0
1637696670000|2021-11-23 19:44:30|558.44|556.04|558.8|556.4|558.8|556.4|558.26|555.86|0
1637696680000|2021-11-23 19:44:40|558.44|556.04|558.98|556.58|558.98|556.58|558.44|556.04|0
1637696690000|2021-11-23 19:44:50|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1637696700000|2021-11-23 19:45:00|559.35|556.95|559.16|556.76|559.35|556.95|559.16|556.76|0
1637696710000|2021-11-23 19:45:10|559.35|556.95|558.98|556.58|559.35|556.95|558.98|556.58|0
1637696720000|2021-11-23 19:45:20|558.8|556.4|559.16|556.76|559.16|556.76|558.71|556.31|0
1637696730000|2021-11-23 19:45:30|559.35|556.95|560.07|557.67|560.07|557.67|559.35|556.95|0
1637696740000|2021-11-23 19:45:40|559.53|557.13|559.53|557.13|559.71|557.31|559.53|557.13|0
1637696750000|2021-11-23 19:45:50|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1637696760000|2021-11-23 19:46:00|559.71|557.31|560.25|557.85|560.43|558.03|559.71|557.31|0
1637696770000|2021-11-23 19:46:10|560.61|558.21|560.98|558.58|560.98|558.58|560.61|558.21|0
1637696780000|2021-11-23 19:46:20|560.61|558.21|561.34|558.94|561.34|558.94|560.61|558.21|0
1637696790000|2021-11-23 19:46:30|561.52|559.12|561.52|559.12|561.7|559.3|561.52|559.12|0
1637696800000|2021-11-23 19:46:40|561.34|558.94|561.25|558.85|561.34|558.94|561.25|558.85|0
1637696810000|2021-11-23 19:46:50|561.7|559.3|561.88|559.48|561.88|559.48|561.52|559.12|0
1637696820000|2021-11-23 19:47:00|561.7|559.3|561.52|559.12|561.7|559.3|561.34|558.94|0
1637696830000|2021-11-23 19:47:10|561.7|559.3|562.07|559.67|562.07|559.67|561.52|559.12|0
1637696840000|2021-11-23 19:47:20|561.52|559.12|562.07|559.67|562.25|559.85|561.52|559.12|0
1637696850000|2021-11-23 19:47:30|561.7|559.3|562.61|560.21|562.61|560.21|561.7|559.3|0
1637696860000|2021-11-23 19:47:40|563.16|560.76|563.34|560.94|563.34|560.94|562.97|560.57|0
1637696870000|2021-11-23 19:47:50|563.52|561.12|563.34|560.94|563.88|561.48|563.34|560.94|0
1637696880000|2021-11-23 19:48:00|563.24|560.84|563.16|560.76|563.34|560.94|563.16|560.76|0
1637696890000|2021-11-23 19:48:10|562.97|560.57|562.79|560.39|562.97|560.57|562.43|560.03|0
1637696900000|2021-11-23 19:48:20|562.61|560.21|562.43|560.03|562.61|560.21|562.43|560.03|0
1637696910000|2021-11-23 19:48:30|562.61|560.21|563.16|560.76|563.16|560.76|562.61|560.21|0
1637696920000|2021-11-23 19:48:40|563.7|561.3|564.43|562.03|564.43|562.03|563.7|561.3|0
1637696930000|2021-11-23 19:48:50|564.25|561.85|564.61|562.21|564.61|562.21|564.25|561.85|0
1637696940000|2021-11-23 19:49:00|564.79|562.39|565.34|562.94|565.34|562.94|564.79|562.39|0
1637696950000|2021-11-23 19:49:10|565.52|563.12|565.52|563.12|565.52|563.12|565.34|562.94|0
1637696960000|2021-11-23 19:49:20|566.07|563.67|566.07|563.67|566.07|563.67|565.88|563.48|0
1637696970000|2021-11-23 19:49:30|565.7|563.3|565.52|563.12|565.7|563.3|565.16|562.76|0
1637696980000|2021-11-23 19:49:40|565.7|563.3|565.88|563.48|565.88|563.48|565.7|563.3|0
1637696990000|2021-11-23 19:49:50|566.07|563.67|566.43|564.03|566.8|564.4|566.07|563.67|0
1637697000000|2021-11-23 19:50:00|566.61|564.21|566.43|564.03|566.61|564.21|566.43|564.03|0
1637697010000|2021-11-23 19:50:10|566.07|563.67|565.7|563.3|566.07|563.67|565.52|563.12|0
1637697020000|2021-11-23 19:50:20|565.52|563.12|562.79|560.39|565.52|563.12|562.79|560.39|0
1637697030000|2021-11-23 19:50:30|563.52|561.12|563.52|561.12|563.7|561.3|563.52|561.12|0
1637697040000|2021-11-23 19:50:40|564.06|561.66|564.25|561.85|564.25|561.85|564.06|561.66|0
1637697050000|2021-11-23 19:50:50|564.06|561.66|564.61|562.21|564.61|562.21|564.06|561.66|0
1637697060000|2021-11-23 19:51:00|564.43|562.03|565.34|562.94|565.34|562.94|564.43|562.03|0
1637697070000|2021-11-23 19:51:10|565.16|562.76|564.97|562.57|565.16|562.76|564.61|562.21|0
1637697080000|2021-11-23 19:51:20|565.16|562.76|564.79|562.39|565.16|562.76|564.79|562.39|0
1637697090000|2021-11-23 19:51:30|564.97|562.57|564.25|561.85|564.97|562.57|564.25|561.85|0
1637697100000|2021-11-23 19:51:40|564.43|562.03|566.12|563.72|566.12|563.72|564.43|562.03|0
1637697110000|2021-11-23 19:51:50|565.94|563.54|563.18|560.78|565.94|563.54|562.64|560.24|0
1637697120000|2021-11-23 19:52:00|563.36|560.96|564.09|561.69|564.09|561.69|563.36|560.96|0
1637697130000|2021-11-23 19:52:10|564.27|561.87|564.09|561.69|564.27|561.87|564.09|561.69|0
1637697140000|2021-11-23 19:52:20|564.27|561.87|563.36|560.96|564.27|561.87|563.36|560.96|0
1637697150000|2021-11-23 19:52:30|563.55|561.15|563.55|561.15|563.55|561.15|563.36|560.96|0
1637697160000|2021-11-23 19:52:40|563.36|560.96|563.91|561.51|563.91|561.51|563.36|560.96|0
1637697170000|2021-11-23 19:52:50|563.73|561.33|563.73|561.33|563.73|561.33|563.55|561.15|0
1637697180000|2021-11-23 19:53:00|563.91|561.51|564.09|561.69|564.09|561.69|563.91|561.51|0
1637697190000|2021-11-23 19:53:10|564.27|561.87|564.27|561.87|564.46|562.06|564.27|561.87|0
1637697200000|2021-11-23 19:53:20|564.09|561.69|564.09|561.69|564.27|561.87|564.09|561.69|0
1637697210000|2021-11-23 19:53:30|564.27|561.87|564.27|561.87|564.27|561.87|564.09|561.69|0
1637697220000|2021-11-23 19:53:40|564.46|562.06|564.64|562.24|564.64|562.24|564.27|561.87|0
1637697230000|2021-11-23 19:53:50|564.46|562.06|564.82|562.42|564.82|562.42|564.46|562.06|0
1637697240000|2021-11-23 19:54:00|565|562.6|565.19|562.79|565.19|562.79|565|562.6|0
1637697250000|2021-11-23 19:54:10|565.37|562.97|566.46|564.06|566.46|564.06|565.37|562.97|0
1637697260000|2021-11-23 19:54:20|566.28|563.88|567.56|565.16|567.56|565.16|566.28|563.88|0
1637697270000|2021-11-23 19:54:30|568.11|565.71|568.11|565.71|568.29|565.89|568.11|565.71|0
1637697280000|2021-11-23 19:54:40|567.74|565.34|567.01|564.61|567.92|565.52|567.01|564.61|0
1637697290000|2021-11-23 19:54:50|566.83|564.43|566.83|564.43|567.01|564.61|566.83|564.43|0
1637697300000|2021-11-23 19:55:00|566.65|564.25|566.28|563.88|566.65|564.25|566.1|563.7|0
1637697310000|2021-11-23 19:55:10|566.1|563.7|567.19|564.79|567.19|564.79|566.1|563.7|0
1637697320000|2021-11-23 19:55:20|567.38|564.98|567.19|564.79|567.56|565.16|567.19|564.79|0
1637697330000|2021-11-23 19:55:30|567.38|564.98|568.11|565.71|568.11|565.71|567.38|564.98|0
1637697340000|2021-11-23 19:55:40|567.74|565.34|567.56|565.16|567.92|565.52|567.56|565.16|0
1637697350000|2021-11-23 19:55:50|567.38|564.98|567.56|565.16|567.56|565.16|567.38|564.98|0
1637697360000|2021-11-23 19:56:00|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1637697370000|2021-11-23 19:56:10|566.83|564.43|566.83|564.43|566.83|564.43|566.46|564.06|0
1637697380000|2021-11-23 19:56:20|566.28|563.88|566.65|564.25|566.65|564.25|566.28|563.88|0
1637697390000|2021-11-23 19:56:30|566.83|564.43|566.46|564.06|566.83|564.43|566.46|564.06|0
1637697400000|2021-11-23 19:56:40|566.28|563.88|566.46|564.06|566.46|564.06|566.28|563.88|0
1637697410000|2021-11-23 19:56:50|566.28|563.88|566.28|563.88|566.28|563.88|566.1|563.7|0
1637697420000|2021-11-23 19:57:00|566.46|564.06|565.55|563.15|566.46|564.06|565.55|563.15|0
1637697430000|2021-11-23 19:57:10|565.18|562.78|565.18|562.78|565.18|562.78|565|562.6|0
1637697440000|2021-11-23 19:57:20|565|562.6|565|562.6|565.18|562.78|565|562.6|0
1637697450000|2021-11-23 19:57:30|564.82|562.42|564.82|562.42|565|562.6|564.82|562.42|0
1637697460000|2021-11-23 19:57:40|564.45|562.05|564.64|562.24|564.64|562.24|564.27|561.87|0
1637697470000|2021-11-23 19:57:50|564.45|562.05|564.82|562.42|564.82|562.42|564.45|562.05|0
1637697480000|2021-11-23 19:58:00|565|562.6|564.82|562.42|565.18|562.78|564.82|562.42|0
1637697490000|2021-11-23 19:58:10|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1637697500000|2021-11-23 19:58:20|565.37|562.97|565|562.6|565.37|562.97|565|562.6|0
1637697510000|2021-11-23 19:58:30|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1637697520000|2021-11-23 19:58:40|565.37|562.97|565.55|563.15|565.73|563.33|565.37|562.97|0
1637697530000|2021-11-23 19:58:50|565.91|563.51|565.37|562.97|565.91|563.51|565.37|562.97|0
1637697540000|2021-11-23 19:59:00|565.18|562.78|565.91|563.51|565.91|563.51|565.18|562.78|0
1637697550000|2021-11-23 19:59:10|566.1|563.7|566.64|564.24|566.64|564.24|566.1|563.7|0
1637697560000|2021-11-23 19:59:20|566.46|564.06|566.64|564.24|566.64|564.24|566.46|564.06|0
1637697570000|2021-11-23 19:59:30|566.28|563.88|566.46|564.06|566.46|564.06|566.28|563.88|0
1637697580000|2021-11-23 19:59:40|566.28|563.88|566.1|563.7|566.28|563.88|565.91|563.51|0
1637697590000|2021-11-23 19:59:50|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1637697600000|2021-11-23 20:00:00|566.46|564.06|566.28|563.88|566.46|564.06|566.1|563.7|0
1637697610000|2021-11-23 20:00:10|566.1|563.7|566.28|563.88|566.28|563.88|565.91|563.51|0
1637697620000|2021-11-23 20:00:20|566.46|564.06|566.1|563.7|566.46|564.06|566.1|563.7|0
1637697630000|2021-11-23 20:00:30|566.28|563.88|565.55|563.15|566.28|563.88|565.55|563.15|0
1637697640000|2021-11-23 20:00:40|565.37|562.97|565.91|563.51|565.91|563.51|565.37|562.97|0
1637697650000|2021-11-23 20:00:50|565.73|563.33|565.91|563.51|565.91|563.51|565.73|563.33|0
1637697660000|2021-11-23 20:01:00|566.1|563.7|565.91|563.51|566.64|564.24|565.91|563.51|0
1637697670000|2021-11-23 20:01:10|566.28|563.88|565.18|562.78|566.28|563.88|565.18|562.78|0
1637697680000|2021-11-23 20:01:20|565.55|563.15|565|562.6|565.55|563.15|565|562.6|0
1637697690000|2021-11-23 20:01:30|564.82|562.42|565|562.6|565|562.6|564.82|562.42|0
1637697700000|2021-11-23 20:01:40|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1637697710000|2021-11-23 20:01:50|565|562.6|565|562.6|565.18|562.78|565|562.6|0
1637697720000|2021-11-23 20:02:00|564.82|562.42|564.63|562.23|564.82|562.42|564.45|562.05|0
1637697730000|2021-11-23 20:02:10|564.82|562.42|565|562.6|565.18|562.78|564.82|562.42|0
1637697740000|2021-11-23 20:02:20|564.45|562.05|564.27|561.87|564.45|562.05|564.27|561.87|0
1637697750000|2021-11-23 20:02:30|564.45|562.05|564.63|562.23|564.63|562.23|564.45|562.05|0
1637697760000|2021-11-23 20:02:40|564.82|562.42|564.72|562.32|565|562.6|564.72|562.32|0
1637697770000|2021-11-23 20:02:50|564.54|562.14|564.27|561.87|564.54|562.14|564.09|561.69|0
1637697780000|2021-11-23 20:03:00|564.45|562.05|564.09|561.69|564.45|562.05|564.09|561.69|0
1637697790000|2021-11-23 20:03:10|563.91|561.51|562.81|560.41|563.91|561.51|562.81|560.41|0
1637697800000|2021-11-23 20:03:20|562.63|560.23|562.27|559.87|562.63|560.23|562.27|559.87|0
1637697810000|2021-11-23 20:03:30|562.63|560.23|562.27|559.87|562.63|560.23|562.27|559.87|0
1637697820000|2021-11-23 20:03:40|562.08|559.68|562.45|560.05|562.45|560.05|562.08|559.68|0
1637697830000|2021-11-23 20:03:50|562.27|559.87|562.45|560.05|562.45|560.05|562.27|559.87|0
1637697840000|2021-11-23 20:04:00|562.63|560.23|563.36|560.96|563.36|560.96|562.63|560.23|0
1637697850000|2021-11-23 20:04:10|563.9|561.5|563.72|561.32|563.9|561.5|563.72|561.32|0
1637697860000|2021-11-23 20:04:20|563.54|561.14|564.27|561.87|564.27|561.87|563.54|561.14|0
1637697870000|2021-11-23 20:04:30|564.45|562.05|564.09|561.69|564.45|562.05|564.09|561.69|0
1637697880000|2021-11-23 20:04:40|563.9|561.5|563.9|561.5|563.9|561.5|563.72|561.32|0
1637697890000|2021-11-23 20:04:50|563.72|561.32|563.63|561.23|563.72|561.32|563.63|561.23|0
1637697900000|2021-11-23 20:05:00|564.27|561.87|565.18|562.78|565.18|562.78|564.27|561.87|0
1637697910000|2021-11-23 20:05:10|565|562.6|566.09|563.69|566.09|563.69|565|562.6|0
1637697920000|2021-11-23 20:05:20|565.91|563.51|565.73|563.33|566.09|563.69|565.73|563.33|0
1637697930000|2021-11-23 20:05:30|566.28|563.88|566.09|563.69|566.28|563.88|566.09|563.69|0
1637697940000|2021-11-23 20:05:40|565.91|563.51|565.91|563.51|566.09|563.69|565.73|563.33|0
1637697950000|2021-11-23 20:05:50|566.09|563.69|566.09|563.69|566.18|563.78|566|563.6|0
1637697960000|2021-11-23 20:06:00|566.28|563.88|566.09|563.69|566.28|563.88|566.09|563.69|0
1637697970000|2021-11-23 20:06:10|565.91|563.51|566.46|564.06|566.46|564.06|565.91|563.51|0
1637697980000|2021-11-23 20:06:20|567.01|564.61|567.37|564.97|567.55|565.15|567.01|564.61|0
1637697990000|2021-11-23 20:06:30|567.74|565.34|567.92|565.52|567.92|565.52|567.74|565.34|0
1637698000000|2021-11-23 20:06:40|567.74|565.34|566.82|564.42|567.74|565.34|566.82|564.42|0
1637698010000|2021-11-23 20:06:50|567.55|565.15|567.74|565.34|567.92|565.52|567.55|565.15|0
1637698020000|2021-11-23 20:07:00|567.37|564.97|567.19|564.79|567.37|564.97|567.09|564.69|0
1637698030000|2021-11-23 20:07:10|567.01|564.61|567.01|564.61|567.01|564.61|566.82|564.42|0
1637698040000|2021-11-23 20:07:20|566.46|564.06|565.73|563.33|566.64|564.24|565.73|563.33|0
1637698050000|2021-11-23 20:07:30|566.27|563.87|566.64|564.24|566.64|564.24|566.27|563.87|0
1637698060000|2021-11-23 20:07:40|566.82|564.42|567.01|564.61|567.19|564.79|566.82|564.42|0
1637698070000|2021-11-23 20:07:50|566.82|564.42|567.37|564.97|567.37|564.97|566.82|564.42|0
1637698080000|2021-11-23 20:08:00|567.55|565.15|567.55|565.15|567.74|565.34|567.55|565.15|0
1637698090000|2021-11-23 20:08:10|567.37|564.97|567.55|565.15|567.74|565.34|567.37|564.97|0
1637698100000|2021-11-23 20:08:20|567.74|565.34|567.55|565.15|567.74|565.34|567.55|565.15|0
1637698110000|2021-11-23 20:08:30|567.37|564.97|567.74|565.34|567.74|565.34|567.37|564.97|0
1637698120000|2021-11-23 20:08:40|567.92|565.52|567.55|565.15|567.92|565.52|567.55|565.15|0
1637698130000|2021-11-23 20:08:50|567.37|564.97|567.92|565.52|567.92|565.52|567.37|564.97|0
1637698140000|2021-11-23 20:09:00|568.1|565.7|568.47|566.07|568.47|566.07|568.1|565.7|0
1637698150000|2021-11-23 20:09:10|568.28|565.88|568.37|565.97|568.37|565.97|568.28|565.88|0
1637698160000|2021-11-23 20:09:20|568.65|566.25|567.55|565.15|568.65|566.25|567.55|565.15|0
1637698170000|2021-11-23 20:09:30|567.19|564.79|566.64|564.24|567.19|564.79|566.64|564.24|0
1637698180000|2021-11-23 20:09:40|567.37|564.97|567.37|564.97|567.64|565.24|567.37|564.97|0
1637698190000|2021-11-23 20:09:50|567.74|565.34|568.1|565.7|568.28|565.88|567.74|565.34|0
1637698200000|2021-11-23 20:10:00|567.92|565.52|567.19|564.79|567.92|565.52|567.19|564.79|0
1637698210000|2021-11-23 20:10:10|566.82|564.42|565.91|563.51|566.82|564.42|565.91|563.51|0
1637698220000|2021-11-23 20:10:20|566.46|564.06|567|564.6|567|564.6|566.27|563.87|0
1637698230000|2021-11-23 20:10:30|567.19|564.79|567|564.6|567.19|564.79|566.82|564.42|0
1637698240000|2021-11-23 20:10:40|567.19|564.79|566.09|563.69|567.19|564.79|565.91|563.51|0
1637698250000|2021-11-23 20:10:50|566.46|564.06|567|564.6|567|564.6|566.46|564.06|0
1637698260000|2021-11-23 20:11:00|566.64|564.24|566.64|564.24|566.82|564.42|566.64|564.24|0
1637698270000|2021-11-23 20:11:10|567|564.6|566.46|564.06|567|564.6|566.27|563.87|0
1637698280000|2021-11-23 20:11:20|566.64|564.24|566.82|564.42|566.82|564.42|566.64|564.24|0
1637698290000|2021-11-23 20:11:30|566.64|564.24|567.27|564.87|567.37|564.97|566.64|564.24|0
1637698300000|2021-11-23 20:11:40|567.37|564.97|566.64|564.24|567.37|564.97|566.64|564.24|0
1637698310000|2021-11-23 20:11:50|566.82|564.42|566.82|564.42|566.82|564.42|566.27|563.87|0
1637698320000|2021-11-23 20:12:00|566.64|564.24|566.64|564.24|566.82|564.42|566.64|564.24|0
1637698330000|2021-11-23 20:12:10|566.27|563.87|566.27|563.87|566.27|563.87|565.91|563.51|0
1637698340000|2021-11-23 20:12:20|566.46|564.06|566.09|563.69|566.46|564.06|566.09|563.69|0
1637698350000|2021-11-23 20:12:30|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1637698360000|2021-11-23 20:12:40|566.09|563.69|566.82|564.42|566.82|564.42|566.09|563.69|0
1637698370000|2021-11-23 20:12:50|567.19|564.79|567.19|564.79|567.19|564.79|567|564.6|0
1637698380000|2021-11-23 20:13:00|567.37|564.97|567.37|564.97|567.37|564.97|567.19|564.79|0
1637698390000|2021-11-23 20:13:10|567.19|564.79|567.55|565.15|567.55|565.15|567.19|564.79|0
1637698400000|2021-11-23 20:13:20|567.37|564.97|567|564.6|567.55|565.15|567|564.6|0
1637698410000|2021-11-23 20:13:30|565.91|563.51|566.27|563.87|566.27|563.87|565.72|563.32|0
1637698420000|2021-11-23 20:13:40|566.45|564.05|567|564.6|567|564.6|566.45|564.05|0
1637698430000|2021-11-23 20:13:50|567.19|564.79|567.19|564.79|567.19|564.79|567|564.6|0
1637698440000|2021-11-23 20:14:00|566.82|564.42|566.82|564.42|566.82|564.42|566.45|564.05|0
1637698450000|2021-11-23 20:14:10|567|564.6|567.18|564.78|567.18|564.78|567|564.6|0
1637698460000|2021-11-23 20:14:20|567.37|564.97|567.37|564.97|567.55|565.15|567.37|564.97|0
1637698470000|2021-11-23 20:14:30|567.27|564.87|566.82|564.42|567.37|564.97|566.82|564.42|0
1637698480000|2021-11-23 20:14:40|566.64|564.24|566.72|564.32|566.72|564.32|566.45|564.05|0
1637698490000|2021-11-23 20:14:50|566.64|564.24|567.37|564.97|567.37|564.97|566.64|564.24|0
1637698500000|2021-11-23 20:15:00|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1637698510000|2021-11-23 20:15:10|567.92|565.52|568.46|566.06|568.65|566.25|567.92|565.52|0
1637698520000|2021-11-23 20:15:20|568.65|566.25|567.92|565.52|568.65|566.25|567.92|565.52|0
1637698530000|2021-11-23 20:15:30|568|565.6|567.55|565.15|568.1|565.7|567.55|565.15|0
1637698540000|2021-11-23 20:15:40|567.27|564.87|567.55|565.15|567.55|565.15|567.18|564.78|0
1637698550000|2021-11-23 20:15:50|567.37|564.97|566.64|564.24|567.37|564.97|566.64|564.24|0
1637698560000|2021-11-23 20:16:00|567.18|564.78|566.82|564.42|567.18|564.78|566.82|564.42|0
1637698570000|2021-11-23 20:16:10|566.64|564.24|567|564.6|567|564.6|566.64|564.24|0
1637698580000|2021-11-23 20:16:20|566.82|564.42|566.82|564.42|567|564.6|566.82|564.42|0
1637698590000|2021-11-23 20:16:30|566.45|564.05|566.64|564.24|566.64|564.24|566.45|564.05|0
1637698600000|2021-11-23 20:16:40|566.09|563.69|566.09|563.69|566.27|563.87|566.09|563.69|0
1637698610000|2021-11-23 20:16:50|565.99|563.59|565.91|563.51|565.99|563.59|565.72|563.32|0
1637698620000|2021-11-23 20:17:00|566.27|563.87|567.18|564.78|567.18|564.78|566.27|563.87|0
1637698630000|2021-11-23 20:17:10|566.82|564.42|566.82|564.42|567|564.6|566.82|564.42|0
1637698640000|2021-11-23 20:17:20|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1637698650000|2021-11-23 20:17:30|566.82|564.42|567|564.6|567|564.6|566.82|564.42|0
1637698660000|2021-11-23 20:17:40|567.18|564.78|567.18|564.78|567.18|564.78|567|564.6|0
1637698670000|2021-11-23 20:17:50|567.55|565.15|567.82|565.42|567.91|565.51|567.55|565.15|0
1637698680000|2021-11-23 20:18:00|567.73|565.33|567.55|565.15|567.73|565.33|567.37|564.97|0
1637698690000|2021-11-23 20:18:10|567.18|564.78|567.37|564.97|567.37|564.97|567.18|564.78|0
1637698700000|2021-11-23 20:18:20|567.18|564.78|566.63|564.23|567.37|564.97|566.63|564.23|0
1637698710000|2021-11-23 20:18:30|566.45|564.05|566.27|563.87|566.45|564.05|566.27|563.87|0
1637698720000|2021-11-23 20:18:40|565.9|563.5|566.09|563.69|566.09|563.69|565.72|563.32|0
1637698730000|2021-11-23 20:18:50|565.9|563.5|566.27|563.87|566.27|563.87|565.9|563.5|0
1637698740000|2021-11-23 20:19:00|566.09|563.69|564.81|562.41|566.09|563.69|564.81|562.41|0
1637698750000|2021-11-23 20:19:10|564.99|562.59|564.63|562.23|564.99|562.59|564.44|562.04|0
1637698760000|2021-11-23 20:19:20|564.26|561.86|564.08|561.68|564.44|562.04|564.08|561.68|0
1637698770000|2021-11-23 20:19:30|564.26|561.86|563.9|561.5|564.26|561.86|563.9|561.5|0
1637698780000|2021-11-23 20:19:40|563.72|561.32|564.44|562.04|564.44|562.04|563.72|561.32|0
1637698790000|2021-11-23 20:19:50|564.81|562.41|563.72|561.32|564.81|562.41|563.72|561.32|0
1637698800000|2021-11-23 20:20:00|564.26|561.86|565.17|562.77|565.17|562.77|564.26|561.86|0
1637698810000|2021-11-23 20:20:10|564.99|562.59|563.72|561.32|564.99|562.59|563.72|561.32|0
1637698820000|2021-11-23 20:20:20|563.35|560.95|563.71|561.31|563.71|561.31|563.35|560.95|0
1637698830000|2021-11-23 20:20:30|563.9|561.5|563.17|560.77|564.26|561.86|563.17|560.77|0
1637698840000|2021-11-23 20:20:40|562.8|560.4|563.17|560.77|563.17|560.77|562.8|560.4|0
1637698850000|2021-11-23 20:20:50|563.26|560.86|563.53|561.13|563.53|561.13|563.26|560.86|0
1637698860000|2021-11-23 20:21:00|563.71|561.31|564.08|561.68|564.08|561.68|563.71|561.31|0
1637698870000|2021-11-23 20:21:10|563.71|561.31|564.08|561.68|564.08|561.68|563.35|560.95|0
1637698880000|2021-11-23 20:21:20|563.9|561.5|563.53|561.13|563.9|561.5|563.53|561.13|0
1637698890000|2021-11-23 20:21:30|563.9|561.5|563.71|561.31|564.08|561.68|563.71|561.31|0
1637698900000|2021-11-23 20:21:40|564.08|561.68|564.26|561.86|564.26|561.86|564.08|561.68|0
1637698910000|2021-11-23 20:21:50|564.08|561.68|564.63|562.23|564.63|562.23|564.08|561.68|0
1637698920000|2021-11-23 20:22:00|564.81|562.41|564.08|561.68|564.81|562.41|564.08|561.68|0
1637698930000|2021-11-23 20:22:10|563.71|561.31|563.53|561.13|564.26|561.86|563.53|561.13|0
1637698940000|2021-11-23 20:22:20|563.9|561.5|563.53|561.13|563.9|561.5|563.53|561.13|0
1637698950000|2021-11-23 20:22:30|563.71|561.31|563.9|561.5|563.9|561.5|563.71|561.31|0
1637698960000|2021-11-23 20:22:40|563.8|561.4|563.9|561.5|563.9|561.5|563.53|561.13|0
1637698970000|2021-11-23 20:22:50|564.08|561.68|564.17|561.77|564.17|561.77|563.9|561.5|0
1637698980000|2021-11-23 20:23:00|564.08|561.68|563.9|561.5|564.26|561.86|563.9|561.5|0
1637698990000|2021-11-23 20:23:10|563.35|560.95|562.98|560.58|563.35|560.95|562.98|560.58|0
1637699000000|2021-11-23 20:23:20|562.8|560.4|563.35|560.95|563.35|560.95|562.8|560.4|0
1637699010000|2021-11-23 20:23:30|563.17|560.77|563.17|560.77|563.35|560.95|563.17|560.77|0
1637699020000|2021-11-23 20:23:40|562.98|560.58|563.71|561.31|563.71|561.31|562.98|560.58|0
1637699030000|2021-11-23 20:23:50|563.9|561.5|563.35|560.95|563.9|561.5|563.35|560.95|0
1637699040000|2021-11-23 20:24:00|563.17|560.77|563.53|561.13|563.53|561.13|563.17|560.77|0
1637699050000|2021-11-23 20:24:10|563.71|561.31|564.26|561.86|564.26|561.86|563.71|561.31|0
1637699060000|2021-11-23 20:24:20|564.44|562.04|564.44|562.04|564.44|562.04|564.26|561.86|0
1637699070000|2021-11-23 20:24:30|564.26|561.86|564.44|562.04|564.44|562.04|564.26|561.86|0
1637699080000|2021-11-23 20:24:40|565.17|562.77|564.71|562.31|565.17|562.77|564.71|562.31|0
1637699090000|2021-11-23 20:24:50|564.81|562.41|564.44|562.04|564.81|562.41|564.26|561.86|0
1637699100000|2021-11-23 20:25:00|564.81|562.41|565.08|562.68|565.08|562.68|564.62|562.22|0
1637699110000|2021-11-23 20:25:10|565.35|562.95|566.08|563.68|566.35|563.95|565.35|562.95|0
1637699120000|2021-11-23 20:25:20|565.9|563.5|565.72|563.32|565.9|563.5|565.72|563.32|0
1637699130000|2021-11-23 20:25:30|565.9|563.5|565.54|563.14|565.9|563.5|565.54|563.14|0
1637699140000|2021-11-23 20:25:40|565.99|563.59|565.54|563.14|565.99|563.59|565.54|563.14|0
1637699150000|2021-11-23 20:25:50|565.72|563.32|565.62|563.22|565.72|563.32|565.54|563.14|0
1637699160000|2021-11-23 20:26:00|565.54|563.14|566.08|563.68|566.08|563.68|565.54|563.14|0
1637699170000|2021-11-23 20:26:10|566.81|564.41|566.81|564.41|567|564.6|566.81|564.41|0
1637699180000|2021-11-23 20:26:20|566.45|564.05|566.81|564.41|566.81|564.41|566.45|564.05|0
1637699190000|2021-11-23 20:26:30|567.18|564.78|567.18|564.78|567.18|564.78|567|564.6|0
1637699200000|2021-11-23 20:26:40|567.73|565.33|567|564.6|567.73|565.33|567|564.6|0
1637699210000|2021-11-23 20:26:50|567.18|564.78|567.54|565.14|567.73|565.33|567.18|564.78|0
1637699220000|2021-11-23 20:27:00|567.36|564.96|567.36|564.96|567.54|565.14|567.36|564.96|0
1637699230000|2021-11-23 20:27:10|567.08|564.68|566.81|564.41|567.08|564.68|566.81|564.41|0
1637699240000|2021-11-23 20:27:20|566.63|564.23|566.17|563.77|566.63|564.23|566.08|563.68|0
1637699250000|2021-11-23 20:27:30|566.08|563.68|565.99|563.59|566.08|563.68|565.72|563.32|0
1637699260000|2021-11-23 20:27:40|565.9|563.5|565.54|563.14|565.9|563.5|565.54|563.14|0
1637699270000|2021-11-23 20:27:50|565.35|562.95|565.44|563.04|565.54|563.14|565.35|562.95|0
1637699280000|2021-11-23 20:28:00|565.35|562.95|566.08|563.68|566.08|563.68|565.35|562.95|0
1637699290000|2021-11-23 20:28:10|565.54|563.14|565.72|563.32|565.72|563.32|565.54|563.14|0
1637699300000|2021-11-23 20:28:20|565.53|563.13|565.35|562.95|565.53|563.13|565.35|562.95|0
1637699310000|2021-11-23 20:28:30|565.53|563.13|565.17|562.77|565.53|563.13|565.17|562.77|0
1637699320000|2021-11-23 20:28:40|564.99|562.59|564.99|562.59|565.17|562.77|564.99|562.59|0
1637699330000|2021-11-23 20:28:50|564.44|562.04|564.44|562.04|564.44|562.04|564.26|561.86|0
1637699340000|2021-11-23 20:29:00|564.62|562.22|564.44|562.04|564.62|562.22|564.44|562.04|0
1637699350000|2021-11-23 20:29:10|564.62|562.22|564.44|562.04|564.62|562.22|564.44|562.04|0
1637699360000|2021-11-23 20:29:20|564.26|561.86|564.26|561.86|564.44|562.04|564.26|561.86|0
1637699370000|2021-11-23 20:29:30|564.44|562.04|564.44|562.04|564.44|562.04|564.26|561.86|0
1637699380000|2021-11-23 20:29:40|564.08|561.68|564.08|561.68|564.26|561.86|564.08|561.68|0
1637699390000|2021-11-23 20:29:50|563.89|561.49|563.89|561.49|563.89|561.49|563.71|561.31|0
1637699400000|2021-11-23 20:30:00|563.71|561.31|563.71|561.31|563.98|561.58|563.71|561.31|0
1637699410000|2021-11-23 20:30:10|563.89|561.49|564.62|562.22|564.62|562.22|563.89|561.49|0
1637699420000|2021-11-23 20:30:20|565.17|562.77|565.53|563.13|565.53|563.13|565.17|562.77|0
1637699430000|2021-11-23 20:30:30|565.9|563.5|566.08|563.68|566.08|563.68|565.62|563.22|0
1637699440000|2021-11-23 20:30:40|566.26|563.86|565.35|562.95|566.26|563.86|565.35|562.95|0
1637699450000|2021-11-23 20:30:50|565.53|563.13|564.8|562.4|565.53|563.13|564.8|562.4|0
1637699460000|2021-11-23 20:31:00|564.71|562.31|564.62|562.22|564.71|562.31|564.44|562.04|0
1637699470000|2021-11-23 20:31:10|564.44|562.04|564.07|561.67|564.44|562.04|564.07|561.67|0
1637699480000|2021-11-23 20:31:20|563.89|561.49|563.89|561.49|564.07|561.67|563.89|561.49|0
1637699490000|2021-11-23 20:31:30|564.26|561.86|564.44|562.04|564.62|562.22|564.26|561.86|0
1637699500000|2021-11-23 20:31:40|564.62|562.22|565.35|562.95|565.35|562.95|564.62|562.22|0
1637699510000|2021-11-23 20:31:50|565.53|563.13|565.35|562.95|565.72|563.32|565.35|562.95|0
1637699520000|2021-11-23 20:32:00|565.53|563.13|566.45|564.05|566.45|564.05|565.53|563.13|0
1637699530000|2021-11-23 20:32:10|566.26|563.86|566.45|564.05|566.45|564.05|566.08|563.68|0
1637699540000|2021-11-23 20:32:20|566.81|564.41|566.63|564.23|566.81|564.41|566.63|564.23|0
1637699550000|2021-11-23 20:32:30|566.81|564.41|566.99|564.59|566.99|564.59|566.63|564.23|0
1637699560000|2021-11-23 20:32:40|567.18|564.78|567.36|564.96|567.54|565.14|567.18|564.78|0
1637699570000|2021-11-23 20:32:50|567.54|565.14|566.81|564.41|567.54|565.14|566.81|564.41|0
1637699580000|2021-11-23 20:33:00|566.63|564.23|566.99|564.59|567.36|564.96|566.63|564.23|0
1637699590000|2021-11-23 20:33:10|566.9|564.5|566.81|564.41|566.9|564.5|566.45|564.05|0
1637699600000|2021-11-23 20:33:20|566.99|564.59|566.26|563.86|566.99|564.59|566.26|563.86|0
1637699610000|2021-11-23 20:33:30|566.08|563.68|566.45|564.05|566.45|564.05|566.08|563.68|0
1637699620000|2021-11-23 20:33:40|566.26|563.86|565.53|563.13|566.26|563.86|565.53|563.13|0
1637699630000|2021-11-23 20:33:50|565.71|563.31|565.71|563.31|565.9|563.5|565.53|563.13|0
1637699640000|2021-11-23 20:34:00|565.9|563.5|565.9|563.5|566.08|563.68|565.9|563.5|0
1637699650000|2021-11-23 20:34:10|565.71|563.31|565.71|563.31|565.71|563.31|565.53|563.13|0
1637699660000|2021-11-23 20:34:20|565.53|563.13|565.35|562.95|565.53|563.13|565.17|562.77|0
1637699670000|2021-11-23 20:34:30|565.53|563.13|565.17|562.77|565.53|563.13|564.98|562.58|0
1637699680000|2021-11-23 20:34:40|564.8|562.4|564.98|562.58|564.98|562.58|564.8|562.4|0
1637699690000|2021-11-23 20:34:50|565.17|562.77|565.07|562.67|565.53|563.13|565.07|562.67|0
1637699700000|2021-11-23 20:35:00|565.17|562.77|565.71|563.31|565.71|563.31|565.17|562.77|0
1637699710000|2021-11-23 20:35:10|565.9|563.5|565.9|563.5|565.9|563.5|565.71|563.31|0
1637699720000|2021-11-23 20:35:20|565.35|562.95|565.17|562.77|565.53|563.13|565.17|562.77|0
1637699730000|2021-11-23 20:35:30|565.35|562.95|564.44|562.04|565.35|562.95|564.44|562.04|0
1637699740000|2021-11-23 20:35:40|564.25|561.85|564.44|562.04|564.52|562.12|564.25|561.85|0
1637699750000|2021-11-23 20:35:50|564.25|561.85|563.89|561.49|564.25|561.85|563.89|561.49|0
1637699760000|2021-11-23 20:36:00|564.07|561.67|565.17|562.77|565.17|562.77|564.07|561.67|0
1637699770000|2021-11-23 20:36:10|565.35|562.95|566.26|563.86|566.26|563.86|565.35|562.95|0
1637699780000|2021-11-23 20:36:20|566.08|563.68|566.63|564.23|566.63|564.23|566.08|563.68|0
1637699790000|2021-11-23 20:36:30|566.35|563.95|566.63|564.23|566.63|564.23|566.08|563.68|0
1637699800000|2021-11-23 20:36:40|566.81|564.41|567.54|565.14|567.54|565.14|566.81|564.41|0
1637699810000|2021-11-23 20:36:50|567.36|564.96|567.36|564.96|567.36|564.96|567.26|564.86|0
1637699820000|2021-11-23 20:37:00|567.54|565.14|568.82|566.42|568.82|566.42|567.54|565.14|0
1637699830000|2021-11-23 20:37:10|569.55|567.15|569|566.6|569.55|567.15|569|566.6|0
1637699840000|2021-11-23 20:37:20|568.64|566.24|568.45|566.05|568.64|566.24|568.09|565.69|0
1637699850000|2021-11-23 20:37:30|569|566.6|568.45|566.05|569|566.6|568.45|566.05|0
1637699860000|2021-11-23 20:37:40|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1637699870000|2021-11-23 20:37:50|569|566.6|568.09|565.69|569|566.6|568.09|565.69|0
1637699880000|2021-11-23 20:38:00|567.9|565.5|567.72|565.32|567.99|565.59|567.72|565.32|0
1637699890000|2021-11-23 20:38:10|567.9|565.5|567.44|565.04|567.9|565.5|567.44|565.04|0
1637699900000|2021-11-23 20:38:20|567.36|564.96|566.99|564.59|567.54|565.14|566.99|564.59|0
1637699910000|2021-11-23 20:38:30|567.36|564.96|567.81|565.41|567.81|565.41|567.36|564.96|0
1637699920000|2021-11-23 20:38:40|568.09|565.69|569.18|566.78|569.18|566.78|568.09|565.69|0
1637699930000|2021-11-23 20:38:50|569|566.6|569.37|566.97|569.55|567.15|569|566.6|0
1637699940000|2021-11-23 20:39:00|569.55|567.15|568.82|566.42|569.55|567.15|568.82|566.42|0
1637699950000|2021-11-23 20:39:10|568.64|566.24|569.46|567.06|569.46|567.06|568.45|566.05|0
1637699960000|2021-11-23 20:39:20|569.18|566.78|569|566.6|569.18|566.78|568.45|566.05|0
1637699970000|2021-11-23 20:39:30|569.18|566.78|568.27|565.87|569.18|566.78|568.27|565.87|0
1637699980000|2021-11-23 20:39:40|567.9|565.5|567.63|565.23|567.9|565.5|567.63|565.23|0
1637699990000|2021-11-23 20:39:50|567.72|565.32|567.9|565.5|567.9|565.5|567.54|565.14|0
1637700000000|2021-11-23 20:40:00|568.27|565.87|568.64|566.24|568.72|566.32|568.27|565.87|0
1637700010000|2021-11-23 20:40:10|569|566.6|569.18|566.78|569.37|566.97|569|566.6|0
1637700020000|2021-11-23 20:40:20|569.55|567.15|569.55|567.15|569.73|567.33|569.55|567.15|0
1637700030000|2021-11-23 20:40:30|569.73|567.33|570.1|567.7|570.28|567.88|569.73|567.33|0
1637700040000|2021-11-23 20:40:40|570.28|567.88|570.83|568.43|570.83|568.43|570.28|567.88|0
1637700050000|2021-11-23 20:40:50|570.47|568.07|570.1|567.7|570.47|568.07|569.92|567.52|0
1637700060000|2021-11-23 20:41:00|569.73|567.33|569.55|567.15|570.1|567.7|569.55|567.15|0
1637700070000|2021-11-23 20:41:10|569.37|566.97|569.37|566.97|569.37|566.97|569.18|566.78|0
1637700080000|2021-11-23 20:41:20|569.73|567.33|569.73|567.33|569.92|567.52|569.73|567.33|0
1637700090000|2021-11-23 20:41:30|569.92|567.52|570.1|567.7|570.1|567.7|569.92|567.52|0
1637700100000|2021-11-23 20:41:40|569.73|567.33|568.63|566.23|569.73|567.33|568.63|566.23|0
1637700110000|2021-11-23 20:41:50|568.27|565.87|568.27|565.87|568.27|565.87|568.09|565.69|0
1637700120000|2021-11-23 20:42:00|568.09|565.69|569.18|566.78|569.18|566.78|568.09|565.69|0
1637700130000|2021-11-23 20:42:10|569.37|566.97|569.18|566.78|569.37|566.97|569.18|566.78|0
1637700140000|2021-11-23 20:42:20|569.37|566.97|569.55|567.15|569.55|567.15|569.18|566.78|0
1637700150000|2021-11-23 20:42:30|569.73|567.33|569.18|566.78|569.92|567.52|569.18|566.78|0
1637700160000|2021-11-23 20:42:40|569|566.6|569.55|567.15|569.73|567.33|569|566.6|0
1637700170000|2021-11-23 20:42:50|569.37|566.97|570.1|567.7|570.1|567.7|569.37|566.97|0
1637700180000|2021-11-23 20:43:00|570.28|567.88|570.46|568.06|570.46|568.06|570.28|567.88|0
1637700190000|2021-11-23 20:43:10|570.28|567.88|570.1|567.7|570.28|567.88|570.1|567.7|0
1637700200000|2021-11-23 20:43:20|570.28|567.88|569.64|567.24|570.28|567.88|569.64|567.24|0
1637700210000|2021-11-23 20:43:30|569.73|567.33|569.91|567.51|570.1|567.7|569.73|567.33|0
1637700220000|2021-11-23 20:43:40|569.73|567.33|569.82|567.42|569.91|567.51|569.73|567.33|0
1637700230000|2021-11-23 20:43:50|570.1|567.7|569.37|566.97|570.1|567.7|569.18|566.78|0
1637700240000|2021-11-23 20:44:00|569.55|567.15|569.37|566.97|569.91|567.51|569.37|566.97|0
1637700260000|2021-11-23 20:44:20|568.63|566.23|568.63|566.23|568.63|566.23|568.45|566.05|0
1637700270000|2021-11-23 20:44:30|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1637700280000|2021-11-23 20:44:40|569|566.6|569.18|566.78|569.18|566.78|568.82|566.42|0
1637700290000|2021-11-23 20:44:50|569|566.6|569.37|566.97|569.37|566.97|569|566.6|0
1637700300000|2021-11-23 20:45:00|569.18|566.78|569.18|566.78|569.55|567.15|569.18|566.78|0
1637700310000|2021-11-23 20:45:10|569|566.6|569.18|566.78|569.18|566.78|568.82|566.42|0
1637700320000|2021-11-23 20:45:20|569.55|567.15|569.91|567.51|570.1|567.7|569.55|567.15|0
1637700330000|2021-11-23 20:45:30|569.73|567.33|569.91|567.51|569.91|567.51|569.73|567.33|0
1637700340000|2021-11-23 20:45:40|569.55|567.15|569.36|566.96|569.55|567.15|569.18|566.78|0
1637700350000|2021-11-23 20:45:50|569.18|566.78|568.45|566.05|569.18|566.78|568.45|566.05|0
1637700360000|2021-11-23 20:46:00|568.63|566.23|569|566.6|569|566.6|568.45|566.05|0
1637700370000|2021-11-23 20:46:10|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1637700380000|2021-11-23 20:46:20|568.63|566.23|568.45|566.05|568.63|566.23|568.45|566.05|0
1637700390000|2021-11-23 20:46:30|567.54|565.14|566.99|564.59|567.72|565.32|566.99|564.59|0
1637700400000|2021-11-23 20:46:40|566.8|564.4|566.99|564.59|566.99|564.59|566.62|564.22|0
1637700410000|2021-11-23 20:46:50|566.8|564.4|566.99|564.59|567.07|564.67|566.8|564.4|0
1637700420000|2021-11-23 20:47:00|566.44|564.04|565.89|563.49|566.71|564.31|565.89|563.49|0
1637700430000|2021-11-23 20:47:10|566.44|564.04|567.35|564.95|567.35|564.95|566.44|564.04|0
1637700440000|2021-11-23 20:47:20|567.17|564.77|567.72|565.32|567.9|565.5|567.17|564.77|0
1637700450000|2021-11-23 20:47:30|567.53|565.13|567.53|565.13|567.53|565.13|567.53|565.13|0
1637700460000|2021-11-23 20:47:40|567.9|565.5|567.72|565.32|567.9|565.5|567.72|565.32|0
1637700470000|2021-11-23 20:47:50|568.08|565.68|568.81|566.41|569|566.6|568.08|565.68|0
1637700480000|2021-11-23 20:48:00|568.63|566.23|568.27|565.87|568.63|566.23|568.27|565.87|0
1637700490000|2021-11-23 20:48:10|568.45|566.05|568.81|566.41|568.81|566.41|568.45|566.05|0
1637700500000|2021-11-23 20:48:20|568.63|566.23|567.9|565.5|568.63|566.23|567.9|565.5|0
1637700510000|2021-11-23 20:48:30|568.08|565.68|568.35|565.95|568.35|565.95|568.08|565.68|0
1637700520000|2021-11-23 20:48:40|568.08|565.68|568.27|565.87|568.27|565.87|568.08|565.68|0
1637700530000|2021-11-23 20:48:50|568.08|565.68|568.08|565.68|568.08|565.68|567.9|565.5|0
1637700540000|2021-11-23 20:49:00|567.72|565.32|568.27|565.87|568.27|565.87|567.72|565.32|0
1637700550000|2021-11-23 20:49:10|568.45|566.05|567.9|565.5|568.45|566.05|567.9|565.5|0
1637700560000|2021-11-23 20:49:20|567.53|565.13|567.53|565.13|567.53|565.13|567.17|564.77|0
1637700570000|2021-11-23 20:49:30|567.35|564.95|567.9|565.5|567.9|565.5|567.35|564.95|0
1637700580000|2021-11-23 20:49:40|567.72|565.32|566.99|564.59|567.72|565.32|566.99|564.59|0
1637700590000|2021-11-23 20:49:50|567.17|564.77|566.8|564.4|567.17|564.77|566.71|564.31|0
1637700600000|2021-11-23 20:50:00|568.27|565.87|570.64|568.24|570.64|568.24|568.27|565.87|0
1637700610000|2021-11-23 20:50:10|571.19|568.79|570.64|568.24|571.19|568.79|570.64|568.24|0
1637700620000|2021-11-23 20:50:20|570.83|568.43|571.38|568.98|571.38|568.98|570.83|568.43|0
1637700630000|2021-11-23 20:50:30|571.56|569.16|572.11|569.71|572.11|569.71|571.56|569.16|0
1637700640000|2021-11-23 20:50:40|571.93|569.53|573.03|570.63|573.03|570.63|571.93|569.53|0
1637700650000|2021-11-23 20:50:50|572.84|570.44|572.48|570.08|572.84|570.44|572.48|570.08|0
1637700660000|2021-11-23 20:51:00|572.11|569.71|571.38|568.98|572.11|569.71|571.38|568.98|0
1637700670000|2021-11-23 20:51:10|571.56|569.16|571.83|569.43|572.29|569.89|571.56|569.16|0
1637700680000|2021-11-23 20:51:20|571.56|569.16|572.11|569.71|572.11|569.71|571.56|569.16|0
1637700690000|2021-11-23 20:51:30|571.74|569.34|571.74|569.34|571.93|569.53|571.74|569.34|0
1637700700000|2021-11-23 20:51:40|571.56|569.16|571.56|569.16|571.74|569.34|571.56|569.16|0
1637700710000|2021-11-23 20:51:50|572.11|569.71|572.48|570.08|572.48|570.08|571.93|569.53|0
1637700720000|2021-11-23 20:52:00|573.03|570.63|572.11|569.71|573.03|570.63|572.11|569.71|0
1637700730000|2021-11-23 20:52:10|572.29|569.89|572.38|569.98|572.48|570.08|572.29|569.89|0
1637700740000|2021-11-23 20:52:20|572.29|569.89|571.56|569.16|572.29|569.89|571.56|569.16|0
1637700750000|2021-11-23 20:52:30|571.74|569.34|571.93|569.53|571.93|569.53|571.74|569.34|0
1637700760000|2021-11-23 20:52:40|571.74|569.34|572.84|570.44|572.84|570.44|571.74|569.34|0
1637700770000|2021-11-23 20:52:50|573.03|570.63|572.84|570.44|573.03|570.63|572.84|570.44|0
1637700780000|2021-11-23 20:53:00|572.01|569.61|572.56|570.16|572.56|570.16|572.01|569.61|0
1637700790000|2021-11-23 20:53:10|572.48|570.08|571.74|569.34|572.48|570.08|571.74|569.34|0
1637700800000|2021-11-23 20:53:20|572.11|569.71|572.48|570.08|572.48|570.08|572.11|569.71|0
1637700810000|2021-11-23 20:53:30|572.29|569.89|572.48|570.08|572.66|570.26|572.29|569.89|0
1637700820000|2021-11-23 20:53:40|572.29|569.89|573.03|570.63|573.03|570.63|572.29|569.89|0
1637700830000|2021-11-23 20:53:50|572.84|570.44|573.03|570.63|573.03|570.63|572.84|570.44|0
1637700840000|2021-11-23 20:54:00|573.11|570.71|573.58|571.18|573.58|571.18|573.11|570.71|0
1637700850000|2021-11-23 20:54:10|574.31|571.91|573.76|571.36|574.31|571.91|573.76|571.36|0
1637700860000|2021-11-23 20:54:20|573.58|571.18|575.43|573.03|575.43|573.03|573.39|570.99|0
1637700870000|2021-11-23 20:54:30|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1637700880000|2021-11-23 20:54:40|571.84|569.44|570.38|567.98|571.84|569.44|570.38|567.98|0
1637700890000|2021-11-23 20:54:50|571.11|568.71|571.2|568.8|571.66|569.26|571.11|568.71|0
1637700900000|2021-11-23 20:55:00|571.11|568.71|570.01|567.61|571.11|568.71|570.01|567.61|0
1637700910000|2021-11-23 20:55:10|570.74|568.34|571.9|569.5|572.08|569.68|570.74|568.34|0
1637700920000|2021-11-23 20:55:20|571.35|568.95|571.35|568.95|572.08|569.68|571.35|568.95|0
1637700930000|2021-11-23 20:55:30|571.16|568.76|571.16|568.76|571.16|568.76|570.98|568.58|0
1637700940000|2021-11-23 20:55:40|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1637700950000|2021-11-23 20:55:50|571.35|568.95|571.53|569.13|571.53|569.13|571.16|568.76|0
1637700960000|2021-11-23 20:56:00|572.08|569.68|571.9|569.5|572.08|569.68|571.9|569.5|0
1637700970000|2021-11-23 20:56:10|572.08|569.68|571.35|568.95|572.08|569.68|571.35|568.95|0
1637700980000|2021-11-23 20:56:20|571.25|568.85|570.8|568.4|571.35|568.95|570.8|568.4|0
1637700990000|2021-11-23 20:56:30|570.98|568.58|571.16|568.76|571.16|568.76|570.8|568.4|0
1637701000000|2021-11-23 20:56:40|571.53|569.13|571.35|568.95|571.53|569.13|571.35|568.95|0
1637701010000|2021-11-23 20:56:50|571.53|569.13|571.71|569.31|571.71|569.31|571.53|569.13|0
1637701020000|2021-11-23 20:57:00|571.9|569.5|571.16|568.76|571.9|569.5|571.16|568.76|0
1637701030000|2021-11-23 20:57:10|571.35|568.95|571.9|569.5|571.9|569.5|571.35|568.95|0
1637701040000|2021-11-23 20:57:20|572.08|569.68|572.45|570.05|572.45|570.05|571.9|569.5|0
1637701050000|2021-11-23 20:57:30|572.26|569.86|572.26|569.86|572.26|569.86|572.08|569.68|0
1637701060000|2021-11-23 20:57:40|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1637701070000|2021-11-23 20:57:50|572.99|570.59|572.35|569.95|572.99|570.59|572.35|569.95|0
1637701080000|2021-11-23 20:58:00|572.63|570.23|572.08|569.68|572.63|570.23|572.08|569.68|0
1637701090000|2021-11-23 20:58:10|571.71|569.31|571.53|569.13|572.08|569.68|571.53|569.13|0
1637701100000|2021-11-23 20:58:20|571.71|569.31|572.08|569.68|572.08|569.68|571.71|569.31|0
1637701110000|2021-11-23 20:58:30|572.26|569.86|572.44|570.04|572.44|570.04|572.08|569.68|0
1637701120000|2021-11-23 20:58:40|572.26|569.86|572.44|570.04|572.63|570.23|572.26|569.86|0
1637701130000|2021-11-23 20:58:50|572.26|569.86|572.44|570.04|572.44|570.04|572.26|569.86|0
1637701140000|2021-11-23 20:59:00|572.63|570.23|572.81|570.41|573.18|570.78|572.63|570.23|0
1637701150000|2021-11-23 20:59:10|572.99|570.59|573.73|571.33|573.73|571.33|572.99|570.59|0
1637701160000|2021-11-23 20:59:20|573.54|571.14|573.73|571.33|573.73|571.33|573.54|571.14|0
1637701170000|2021-11-23 20:59:30|573.91|571.51|573.73|571.33|574.09|571.69|573.73|571.33|0
1637701180000|2021-11-23 20:59:40|573.91|571.51|574.09|571.69|574.09|571.69|573.91|571.51|0
1637701190000|2021-11-23 20:59:50|574.28|571.88|572.81|570.41|574.28|571.88|572.81|570.41|0
1637701210000|2021-11-23 21:00:10|571.16|568.76|571.53|569.13|571.53|569.13|571.16|568.76|0
1637701220000|2021-11-23 21:00:20|571.71|569.31|571.71|569.31|571.71|569.31|571.35|568.95|0
1637701230000|2021-11-23 21:00:30|571.89|569.49|571.53|569.13|571.89|569.49|571.53|569.13|0
1637701240000|2021-11-23 21:00:40|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1637701250000|2021-11-23 21:00:50|571.34|568.94|570.98|568.58|571.34|568.94|570.8|568.4|0
1637701260000|2021-11-23 21:01:00|570.8|568.4|569.88|567.48|570.8|568.4|569.88|567.48|0
1637701270000|2021-11-23 21:01:10|569.52|567.12|569.88|567.48|569.88|567.48|569.52|567.12|0
1637701280000|2021-11-23 21:01:20|570.25|567.85|569.52|567.12|570.25|567.85|569.52|567.12|0
1637701290000|2021-11-23 21:01:30|570.06|567.66|569.7|567.3|570.06|567.66|569.7|567.3|0
1637701300000|2021-11-23 21:01:40|570.06|567.66|569.88|567.48|570.06|567.66|569.88|567.48|0
1637701310000|2021-11-23 21:01:50|569.7|567.3|569.88|567.48|569.88|567.48|569.7|567.3|0
1637701320000|2021-11-23 21:02:00|569.7|567.3|569.88|567.48|570.06|567.66|569.7|567.3|0
1637701330000|2021-11-23 21:02:10|570.06|567.66|570.25|567.85|570.25|567.85|570.06|567.66|0
1637701340000|2021-11-23 21:02:20|570.06|567.66|569.88|567.48|570.06|567.66|569.88|567.48|0
1637701350000|2021-11-23 21:02:30|570.06|567.66|570.06|567.66|570.06|567.66|569.88|567.48|0
1637701360000|2021-11-23 21:02:40|570.25|567.85|570.25|567.85|570.25|567.85|570.25|567.85|0
1637701370000|2021-11-23 21:02:50|570.06|567.66|570.06|567.66|570.06|567.66|570.06|567.66|0
1637701380000|2021-11-23 21:03:00|569.88|567.48|569.88|567.48|569.88|567.48|569.88|567.48|0
1637701390000|2021-11-23 21:03:10|570.06|567.66|570.06|567.66|570.25|567.85|570.06|567.66|0
1637701400000|2021-11-23 21:03:20|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1637701410000|2021-11-23 21:03:30|569.51|567.11|569.7|567.3|570.06|567.66|569.51|567.11|0
1637701420000|2021-11-23 21:03:40|569.51|567.11|569.51|567.11|569.88|567.48|569.51|567.11|0
1637701430000|2021-11-23 21:03:50|569.88|567.48|569.51|567.11|569.88|567.48|569.51|567.11|0
1637701440000|2021-11-23 21:04:00|569.88|567.48|569.7|567.3|569.88|567.48|569.7|567.3|0
1637701450000|2021-11-23 21:04:10|569.51|567.11|569.51|567.11|569.7|567.3|569.33|566.93|0
1637701460000|2021-11-23 21:04:20|569.33|566.93|569.15|566.75|569.51|567.11|569.15|566.75|0
1637701470000|2021-11-23 21:04:30|569.33|566.93|569.33|566.93|569.33|566.93|569.15|566.75|0
1637701480000|2021-11-23 21:04:40|569.51|567.11|569.33|566.93|569.51|567.11|569.33|566.93|0
1637701490000|2021-11-23 21:04:50|569.15|566.75|568.97|566.57|569.15|566.75|568.97|566.57|0
1637701500000|2021-11-23 21:05:00|569.15|566.75|569.33|566.93|569.33|566.93|569.15|566.75|0
1637701510000|2021-11-23 21:05:10|569.15|566.75|569.15|566.75|569.15|566.75|569.15|566.75|0
1637701520000|2021-11-23 21:05:20|569.33|566.93|568.97|566.57|569.33|566.93|568.97|566.57|0
1637701540000|2021-11-23 21:05:40|569.15|566.75|569.15|566.75|569.15|566.75|569.15|566.75|0
1637701550000|2021-11-23 21:05:50|568.97|566.57|569.15|566.75|569.15|566.75|568.97|566.57|0
1637701570000|2021-11-23 21:06:10|568.97|566.57|569.15|566.75|569.15|566.75|568.97|566.57|0
1637701580000|2021-11-23 21:06:20|569.33|566.93|569.51|567.11|569.51|567.11|569.33|566.93|0
1637701600000|2021-11-23 21:06:40|569.7|567.3|569.88|567.48|569.88|567.48|569.7|567.3|0
1637701610000|2021-11-23 21:06:50|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1637701620000|2021-11-23 21:07:00|569.51|567.11|569.51|567.11|569.51|567.11|569.33|566.93|0
1637701630000|2021-11-23 21:07:10|569.33|566.93|569.51|567.11|569.51|567.11|569.33|566.93|0
1637701640000|2021-11-23 21:07:20|569.33|566.93|569.15|566.75|569.33|566.93|569.15|566.75|0
1637701650000|2021-11-23 21:07:30|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1637701660000|2021-11-23 21:07:40|569.15|566.75|569.15|566.75|569.33|566.93|569.15|566.75|0
1637701680000|2021-11-23 21:08:00|569.33|566.93|569.15|566.75|569.33|566.93|569.15|566.75|0
1637701690000|2021-11-23 21:08:10|568.96|566.56|569.15|566.75|569.15|566.75|568.96|566.56|0
1637701700000|2021-11-23 21:08:20|569.23|566.83|569.33|566.93|569.33|566.93|569.23|566.83|0
1637701710000|2021-11-23 21:08:30|569.15|566.75|569.15|566.75|569.15|566.75|568.96|566.56|0
1637701730000|2021-11-23 21:08:50|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1637701740000|2021-11-23 21:09:00|568.78|566.38|568.23|565.83|568.78|566.38|568.23|565.83|0
1637701750000|2021-11-23 21:09:10|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1637701760000|2021-11-23 21:09:20|567.87|565.47|568.05|565.65|568.05|565.65|567.87|565.47|0
1637701800000|2021-11-23 21:10:00|567.87|565.47|568.05|565.65|568.05|565.65|567.87|565.47|0
1637701810000|2021-11-23 21:10:10|568.23|565.83|568.23|565.83|568.23|565.83|568.05|565.65|0
1637701820000|2021-11-23 21:10:20|568.42|566.02|568.78|566.38|568.78|566.38|568.41|566.01|0
1637701830000|2021-11-23 21:10:30|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1637701840000|2021-11-23 21:10:40|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1637701850000|2021-11-23 21:10:50|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1637701860000|2021-11-23 21:11:00|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1637701870000|2021-11-23 21:11:10|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1637701880000|2021-11-23 21:11:20|568.14|565.74|568.41|566.01|568.41|566.01|568.05|565.65|0
1637701900000|2021-11-23 21:11:40|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1637701910000|2021-11-23 21:11:50|568.6|566.2|568.78|566.38|568.78|566.38|568.6|566.2|0
1637701920000|2021-11-23 21:12:00|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1637701930000|2021-11-23 21:12:10|568.41|566.01|568.23|565.83|568.41|566.01|568.23|565.83|0
1637701940000|2021-11-23 21:12:20|568.05|565.65|568.23|565.83|568.23|565.83|568.05|565.65|0
1637701950000|2021-11-23 21:12:30|568.05|565.65|567.87|565.47|568.05|565.65|567.87|565.47|0
1637701960000|2021-11-23 21:12:40|568.23|565.83|568.05|565.65|568.23|565.83|567.87|565.47|0
1637701970000|2021-11-23 21:12:50|567.87|565.47|567.87|565.47|567.87|565.47|567.87|565.47|0
1637701980000|2021-11-23 21:13:00|567.68|565.28|568.23|565.83|568.23|565.83|567.68|565.28|0
1637701990000|2021-11-23 21:13:10|568.41|566.01|568.14|565.74|568.41|566.01|568.14|565.74|0
1637702000000|2021-11-23 21:13:20|568.05|565.65|567.87|565.47|568.05|565.65|567.87|565.47|0
1637702010000|2021-11-23 21:13:30|568.05|565.65|567.68|565.28|568.05|565.65|567.68|565.28|0
1637702030000|2021-11-23 21:13:50|567.5|565.1|567.68|565.28|567.68|565.28|567.5|565.1|0
1637702040000|2021-11-23 21:14:00|567.5|565.1|567.32|564.92|567.5|565.1|567.32|564.92|0
1637702060000|2021-11-23 21:14:20|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1637702070000|2021-11-23 21:14:30|567.32|564.92|567.5|565.1|567.5|565.1|567.32|564.92|0
1637702080000|2021-11-23 21:14:40|567.32|564.92|566.77|564.37|567.32|564.92|566.77|564.37|0
1637702090000|2021-11-23 21:14:50|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1637702110000|2021-11-23 21:15:10|567.33|564.53|567.52|564.72|567.52|564.72|567.33|564.53|0
1637702120000|2021-11-23 21:15:20|567.42|564.62|567.15|564.35|567.42|564.62|567.15|564.35|0
1637702130000|2021-11-23 21:15:30|567.52|564.72|567.6|564.8|567.7|564.9|567.52|564.72|0
1637702140000|2021-11-23 21:15:40|567.7|564.9|567.88|565.08|567.88|565.08|567.6|564.8|0
1637702150000|2021-11-23 21:15:50|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637702160000|2021-11-23 21:16:00|567.88|565.08|568.06|565.26|568.06|565.26|567.88|565.08|0
1637702170000|2021-11-23 21:16:10|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637702190000|2021-11-23 21:16:30|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637702200000|2021-11-23 21:16:40|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637702210000|2021-11-23 21:16:50|568.98|566.18|569.16|566.36|569.34|566.54|568.98|566.18|0
1637702220000|2021-11-23 21:17:00|568.98|566.18|569.16|566.36|569.16|566.36|568.98|566.18|0
1637702230000|2021-11-23 21:17:10|569.25|566.45|569.16|566.36|569.34|566.54|569.16|566.36|0
1637702240000|2021-11-23 21:17:20|569.25|566.45|568.98|566.18|569.25|566.45|568.98|566.18|0
1637702250000|2021-11-23 21:17:30|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637702270000|2021-11-23 21:17:50|568.61|565.81|568.98|566.18|568.98|566.18|568.61|565.81|0
1637702280000|2021-11-23 21:18:00|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637702290000|2021-11-23 21:18:10|568.61|565.81|568.43|565.63|568.61|565.81|568.43|565.63|0
1637702310000|2021-11-23 21:18:30|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637702320000|2021-11-23 21:18:40|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637702340000|2021-11-23 21:19:00|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637702350000|2021-11-23 21:19:10|568.33|565.53|568.33|565.53|568.43|565.63|568.25|565.45|0
1637702360000|2021-11-23 21:19:20|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637702370000|2021-11-23 21:19:30|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637702380000|2021-11-23 21:19:40|568.25|565.45|568.43|565.63|568.43|565.63|568.25|565.45|0
1637702410000|2021-11-23 21:20:10|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637702420000|2021-11-23 21:20:20|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637702440000|2021-11-23 21:20:40|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637702460000|2021-11-23 21:21:00|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637702470000|2021-11-23 21:21:10|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637702520000|2021-11-23 21:22:00|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637702550000|2021-11-23 21:22:30|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637702560000|2021-11-23 21:22:40|568.79|565.99|568.97|566.17|568.97|566.17|568.79|565.99|0
1637702580000|2021-11-23 21:23:00|569.16|566.36|569.16|566.36|569.34|566.54|569.16|566.36|0
1637702590000|2021-11-23 21:23:10|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637702600000|2021-11-23 21:23:20|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637702610000|2021-11-23 21:23:30|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637702620000|2021-11-23 21:23:40|568.43|565.63|568.24|565.44|568.43|565.63|568.24|565.44|0
1637702670000|2021-11-23 21:24:30|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637702680000|2021-11-23 21:24:40|567.88|565.08|567.7|564.9|567.88|565.08|567.7|564.9|0
1637702700000|2021-11-23 21:25:00|568.33|565.53|568.06|565.26|568.33|565.53|568.06|565.26|0
1637702720000|2021-11-23 21:25:20|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637702730000|2021-11-23 21:25:30|567.78|564.98|567.69|564.89|567.78|564.98|567.69|564.89|0
1637702740000|2021-11-23 21:25:40|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637702750000|2021-11-23 21:25:50|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637702760000|2021-11-23 21:26:00|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637702780000|2021-11-23 21:26:20|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637702790000|2021-11-23 21:26:30|567.88|565.08|567.96|565.16|567.96|565.16|567.88|565.08|0
1637702800000|2021-11-23 21:26:40|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637702820000|2021-11-23 21:27:00|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637702840000|2021-11-23 21:27:20|568.42|565.62|568.42|565.62|568.42|565.62|568.42|565.62|0
1637702870000|2021-11-23 21:27:50|568.24|565.44|568.06|565.26|568.24|565.44|568.06|565.26|0
1637702880000|2021-11-23 21:28:00|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1637702890000|2021-11-23 21:28:10|568.06|565.26|568.06|565.26|568.06|565.26|567.88|565.08|0
1637702900000|2021-11-23 21:28:20|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637702930000|2021-11-23 21:28:50|568.06|565.26|568.24|565.44|568.24|565.44|568.06|565.26|0
1637702940000|2021-11-23 21:29:00|568.42|565.62|568.24|565.44|568.42|565.62|568.24|565.44|0
1637702950000|2021-11-23 21:29:10|568.15|565.35|568.51|565.71|568.61|565.81|568.15|565.35|0
1637702960000|2021-11-23 21:29:20|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637702980000|2021-11-23 21:29:40|568.79|565.99|568.61|565.81|568.79|565.99|568.61|565.81|0
1637702990000|2021-11-23 21:29:50|568.79|565.99|568.61|565.81|568.79|565.99|568.61|565.81|0
1637703000000|2021-11-23 21:30:00|568.97|566.17|568.79|565.99|568.97|566.17|568.79|565.99|0
1637703010000|2021-11-23 21:30:10|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637703020000|2021-11-23 21:30:20|568.42|565.62|568.61|565.81|568.61|565.81|568.42|565.62|0
1637703030000|2021-11-23 21:30:30|568.79|565.99|568.61|565.81|568.79|565.99|568.61|565.81|0
1637703040000|2021-11-23 21:30:40|568.42|565.62|568.42|565.62|568.42|565.62|568.42|565.62|0
1637703050000|2021-11-23 21:30:50|568.24|565.44|568.42|565.62|568.42|565.62|568.24|565.44|0
1637703060000|2021-11-23 21:31:00|568.61|565.81|568.42|565.62|568.61|565.81|568.42|565.62|0
1637703070000|2021-11-23 21:31:10|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637703080000|2021-11-23 21:31:20|568.42|565.62|568.42|565.62|568.42|565.62|568.42|565.62|0
1637703090000|2021-11-23 21:31:30|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1637703120000|2021-11-23 21:32:00|568.6|565.8|568.97|566.17|568.97|566.17|568.6|565.8|0
1637703150000|2021-11-23 21:32:30|569.15|566.35|568.97|566.17|569.15|566.35|568.97|566.17|0
1637703180000|2021-11-23 21:33:00|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1637703220000|2021-11-23 21:33:40|568.69|565.89|568.79|565.99|568.79|565.99|568.69|565.89|0
1637703230000|2021-11-23 21:33:50|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637703250000|2021-11-23 21:34:10|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1637703260000|2021-11-23 21:34:20|568.97|566.17|569.15|566.35|569.15|566.35|568.97|566.17|0
1637703270000|2021-11-23 21:34:30|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1637703290000|2021-11-23 21:34:50|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1637703330000|2021-11-23 21:35:30|569.33|566.53|569.15|566.35|569.33|566.53|569.15|566.35|0
1637703340000|2021-11-23 21:35:40|569.33|566.53|569.15|566.35|569.33|566.53|569.15|566.35|0
1637703360000|2021-11-23 21:36:00|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1637703390000|2021-11-23 21:36:30|569.42|566.62|569.52|566.72|569.52|566.72|569.42|566.62|0
1637703400000|2021-11-23 21:36:40|569.7|566.9|569.52|566.72|569.7|566.9|569.52|566.72|0
1637703410000|2021-11-23 21:36:50|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1637703430000|2021-11-23 21:37:10|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1637703480000|2021-11-23 21:38:00|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637703500000|2021-11-23 21:38:20|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1637703510000|2021-11-23 21:38:30|569.79|566.99|569.7|566.9|569.79|566.99|569.7|566.9|0
1637703520000|2021-11-23 21:38:40|569.52|566.72|569.52|566.72|569.7|566.9|569.52|566.72|0
1637703550000|2021-11-23 21:39:10|569.7|566.9|569.88|567.08|569.88|567.08|569.7|566.9|0
1637703560000|2021-11-23 21:39:20|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1637703580000|2021-11-23 21:39:40|569.33|566.53|569.15|566.35|569.33|566.53|569.15|566.35|0
1637703590000|2021-11-23 21:39:50|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1637703600000|2021-11-23 21:40:00|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1637703610000|2021-11-23 21:40:10|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1637703640000|2021-11-23 21:40:40|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1637703650000|2021-11-23 21:40:50|569.7|566.9|569.51|566.71|569.7|566.9|569.51|566.71|0
1637703660000|2021-11-23 21:41:00|569.7|566.9|569.7|566.9|569.78|566.98|569.7|566.9|0
1637703690000|2021-11-23 21:41:30|569.88|567.08|569.7|566.9|569.88|567.08|569.7|566.9|0
1637703750000|2021-11-23 21:42:30|569.88|567.08|569.7|566.9|569.88|567.08|569.7|566.9|0
1637703770000|2021-11-23 21:42:50|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1637703780000|2021-11-23 21:43:00|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1637703810000|2021-11-23 21:43:30|570.06|567.26|570.24|567.44|570.24|567.44|570.06|567.26|0
1637703830000|2021-11-23 21:43:50|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637703840000|2021-11-23 21:44:00|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637703860000|2021-11-23 21:44:20|570.06|567.26|570.15|567.35|570.15|567.35|570.06|567.26|0
1637703870000|2021-11-23 21:44:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637703890000|2021-11-23 21:44:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637703900000|2021-11-23 21:45:00|570.24|567.44|570.06|567.26|570.24|567.44|570.06|567.26|0
1637703940000|2021-11-23 21:45:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1637703950000|2021-11-23 21:45:50|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637703960000|2021-11-23 21:46:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637703970000|2021-11-23 21:46:10|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637703990000|2021-11-23 21:46:30|570.33|567.53|570.24|567.44|570.43|567.63|570.24|567.44|0
1637704010000|2021-11-23 21:46:50|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637704070000|2021-11-23 21:47:50|570.33|567.53|570.24|567.44|570.33|567.53|570.24|567.44|0
1637704200000|2021-11-23 21:50:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637704210000|2021-11-23 21:50:10|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637704230000|2021-11-23 21:50:30|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637704240000|2021-11-23 21:50:40|570.06|567.26|570.24|567.44|570.24|567.44|570.06|567.26|0
1637704260000|2021-11-23 21:51:00|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637704300000|2021-11-23 21:51:40|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637704310000|2021-11-23 21:51:50|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1637704320000|2021-11-23 21:52:00|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637704330000|2021-11-23 21:52:10|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637704370000|2021-11-23 21:52:50|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637704400000|2021-11-23 21:53:20|570.42|567.62|570.33|567.53|570.42|567.62|570.33|567.53|0
1637704410000|2021-11-23 21:53:30|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637704440000|2021-11-23 21:54:00|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637704450000|2021-11-23 21:54:10|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637704460000|2021-11-23 21:54:20|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637704470000|2021-11-23 21:54:30|570.06|567.26|570.14|567.34|570.14|567.34|570.06|567.26|0
1637704480000|2021-11-23 21:54:40|570.24|567.44|570.14|567.34|570.24|567.44|570.14|567.34|0
1637704490000|2021-11-23 21:54:50|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1637704500000|2021-11-23 21:55:00|570.14|567.34|570.06|567.26|570.14|567.34|570.06|567.26|0
1637704510000|2021-11-23 21:55:10|570.14|567.34|570.06|567.26|570.14|567.34|570.06|567.26|0
1637704550000|2021-11-23 21:55:50|570.24|567.44|570.06|567.26|570.24|567.44|570.06|567.26|0
1637704570000|2021-11-23 21:56:10|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637704580000|2021-11-23 21:56:20|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637704650000|2021-11-23 21:57:30|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637704660000|2021-11-23 21:57:40|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637704710000|2021-11-23 21:58:30|570.87|568.07|570.79|567.99|570.87|568.07|570.79|567.99|0
1637704740000|2021-11-23 21:59:00|570.97|568.17|570.79|567.99|570.97|568.17|570.79|567.99|0
1637704790000|2021-11-23 21:59:50|570.87|568.07|570.69|567.89|570.87|568.07|570.69|567.89|0
1637704800000|2021-11-23 22:00:00|570.85|568.05|570.61|567.81|570.85|568.05|570.54|567.74|0
1637704820000|2021-11-23 22:00:20|570.56|567.76|570.83|568.03|570.83|568.03|570.56|567.76|0
1637704850000|2021-11-23 22:00:50|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1637704870000|2021-11-23 22:01:10|570.54|567.74|570.54|567.74|570.54|567.74|570.54|567.74|0
1637704880000|2021-11-23 22:01:20|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637704890000|2021-11-23 22:01:30|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1637704910000|2021-11-23 22:01:50|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1637704980000|2021-11-23 22:03:00|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1637705000000|2021-11-23 22:03:20|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1637705020000|2021-11-23 22:03:40|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637705060000|2021-11-23 22:04:20|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1637705070000|2021-11-23 22:04:30|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637705080000|2021-11-23 22:04:40|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1637705110000|2021-11-23 22:05:10|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1637705140000|2021-11-23 22:05:40|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637705150000|2021-11-23 22:05:50|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1637705190000|2021-11-23 22:06:30|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1637705210000|2021-11-23 22:06:50|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1637705320000|2021-11-23 22:08:40|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1637705330000|2021-11-23 22:08:50|570.31|567.51|570.31|567.51|570.31|567.51|570.31|567.51|0
1637705340000|2021-11-23 22:09:00|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1637705370000|2021-11-23 22:09:30|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1637705380000|2021-11-23 22:09:40|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1637705510000|2021-11-23 22:11:50|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1637705530000|2021-11-23 22:12:10|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637705630000|2021-11-23 22:13:50|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637705770000|2021-11-23 22:16:10|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637705800000|2021-11-23 22:16:40|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1637705810000|2021-11-23 22:16:50|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637706070000|2021-11-23 22:21:10|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637706090000|2021-11-23 22:21:30|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1637706250000|2021-11-23 22:24:10|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1637706300000|2021-11-23 22:25:00|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1637706340000|2021-11-23 22:25:40|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1637706360000|2021-11-23 22:26:00|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1637706450000|2021-11-23 22:27:30|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1637706460000|2021-11-23 22:27:40|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637706520000|2021-11-23 22:28:40|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637706540000|2021-11-23 22:29:00|570.79|567.99|570.76|567.96|570.79|567.99|570.76|567.96|0
1637706550000|2021-11-23 22:29:10|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1637706560000|2021-11-23 22:29:20|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637706690000|2021-11-23 22:31:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637706870000|2021-11-23 22:34:30|570.94|568.14|570.76|567.96|570.94|568.14|570.76|567.96|0
1637706880000|2021-11-23 22:34:40|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637706890000|2021-11-23 22:34:50|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637707060000|2021-11-23 22:37:40|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637707090000|2021-11-23 22:38:10|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1637707110000|2021-11-23 22:38:30|570.67|567.87|570.67|567.87|570.67|567.87|570.57|567.77|0
1637707130000|2021-11-23 22:38:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1637707180000|2021-11-23 22:39:40|570.73|567.93|570.78|567.98|570.78|567.98|570.73|567.93|0
1637707270000|2021-11-23 22:41:10|570.7|567.9|570.65|567.85|570.7|567.9|570.65|567.85|0
1637707280000|2021-11-23 22:41:20|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1637707290000|2021-11-23 22:41:30|570.83|568.03|570.83|568.03|570.83|568.03|570.83|568.03|0
1637707310000|2021-11-23 22:41:50|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1637707420000|2021-11-23 22:43:40|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637707430000|2021-11-23 22:43:50|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637707440000|2021-11-23 22:44:00|570.59|567.79|570.62|567.82|570.62|567.82|570.59|567.79|0
1637707460000|2021-11-23 22:44:20|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1637707480000|2021-11-23 22:44:40|570.25|567.45|570.57|567.77|570.57|567.77|570.25|567.45|0
1637707490000|2021-11-23 22:44:50|570.54|567.74|570.54|567.74|570.54|567.74|570.54|567.74|0
1637707510000|2021-11-23 22:45:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637707520000|2021-11-23 22:45:20|570.54|567.74|570.54|567.74|570.54|567.74|570.54|567.74|0
1637707550000|2021-11-23 22:45:50|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1637707570000|2021-11-23 22:46:10|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637707640000|2021-11-23 22:47:20|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1637707650000|2021-11-23 22:47:30|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637707740000|2021-11-23 22:49:00|570.4|567.6|570.4|567.6|570.4|567.6|570.4|567.6|0
1637707970000|2021-11-23 22:52:50|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637707990000|2021-11-23 22:53:10|570.52|567.72|570.55|567.75|570.55|567.75|570.52|567.72|0
1637708040000|2021-11-23 22:54:00|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1637708050000|2021-11-23 22:54:10|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1637708230000|2021-11-23 22:57:10|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1637708250000|2021-11-23 22:57:30|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637708260000|2021-11-23 22:57:40|570.58|567.78|570.6|567.8|570.6|567.8|570.58|567.78|0
1637708270000|2021-11-23 22:57:50|570.66|567.86|570.71|567.91|570.71|567.91|570.66|567.86|0
1637708330000|2021-11-23 22:58:50|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1637708340000|2021-11-23 22:59:00|570.55|567.75|570.6|567.8|570.6|567.8|570.55|567.75|0
1637708380000|2021-11-23 22:59:40|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1637708400000|2021-11-23 23:00:00|571.58|568.78|571.39|568.59|571.76|568.96|571.39|568.59|0
1637708410000|2021-11-23 23:00:10|571.21|568.41|571.49|568.69|571.49|568.69|571.12|568.32|0
1637708430000|2021-11-23 23:00:30|571.31|568.51|571.31|568.51|571.39|568.59|571.31|568.51|0
1637708440000|2021-11-23 23:00:40|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637708450000|2021-11-23 23:00:50|571.21|568.41|571.12|568.32|571.21|568.41|571.12|568.32|0
1637708460000|2021-11-23 23:01:00|571.39|568.59|571.86|569.06|571.86|569.06|571.39|568.59|0
1637708470000|2021-11-23 23:01:10|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1637708480000|2021-11-23 23:01:20|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1637708490000|2021-11-23 23:01:30|571.94|569.14|571.86|569.06|571.94|569.14|571.86|569.06|0
1637708500000|2021-11-23 23:01:40|571.94|569.14|571.86|569.06|571.94|569.14|571.86|569.06|0
1637708520000|2021-11-23 23:02:00|571.67|568.87|571.67|568.87|571.76|568.96|571.67|568.87|0
1637708530000|2021-11-23 23:02:10|571.49|568.69|571.67|568.87|571.67|568.87|571.49|568.69|0
1637708550000|2021-11-23 23:02:30|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637708560000|2021-11-23 23:02:40|571.85|569.05|571.67|568.87|571.85|569.05|571.67|568.87|0
1637708570000|2021-11-23 23:02:50|571.49|568.69|571.49|568.69|571.67|568.87|571.49|568.69|0
1637708580000|2021-11-23 23:03:00|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1637708610000|2021-11-23 23:03:30|571.58|568.78|571.49|568.69|571.58|568.78|571.49|568.69|0
1637708620000|2021-11-23 23:03:40|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1637708630000|2021-11-23 23:03:50|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1637708640000|2021-11-23 23:04:00|571.31|568.51|571.12|568.32|571.31|568.51|571.12|568.32|0
1637708650000|2021-11-23 23:04:10|570.94|568.14|570.76|567.96|570.94|568.14|570.76|567.96|0
1637708660000|2021-11-23 23:04:20|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637708670000|2021-11-23 23:04:30|570.84|568.04|570.76|567.96|570.84|568.04|570.76|567.96|0
1637708680000|2021-11-23 23:04:40|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637708700000|2021-11-23 23:05:00|570.76|567.96|570.76|567.96|570.94|568.14|570.76|567.96|0
1637708710000|2021-11-23 23:05:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637708730000|2021-11-23 23:05:30|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637708740000|2021-11-23 23:05:40|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1637708750000|2021-11-23 23:05:50|570.02|567.22|569.93|567.13|570.02|567.22|569.93|567.13|0
1637708760000|2021-11-23 23:06:00|569.84|567.04|570.02|567.22|570.02|567.22|569.84|567.04|0
1637708770000|2021-11-23 23:06:10|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637708780000|2021-11-23 23:06:20|570.02|567.22|569.84|567.04|570.02|567.22|569.84|567.04|0
1637708790000|2021-11-23 23:06:30|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1637708800000|2021-11-23 23:06:40|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637708810000|2021-11-23 23:06:50|569.66|566.86|569.84|567.04|569.84|567.04|569.66|566.86|0
1637708820000|2021-11-23 23:07:00|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637708830000|2021-11-23 23:07:10|569.47|566.67|569.29|566.49|569.47|566.67|569.29|566.49|0
1637708840000|2021-11-23 23:07:20|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1637708860000|2021-11-23 23:07:40|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1637708870000|2021-11-23 23:07:50|569.47|566.67|569.29|566.49|569.47|566.67|569.29|566.49|0
1637708880000|2021-11-23 23:08:00|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637708900000|2021-11-23 23:08:20|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1637708940000|2021-11-23 23:09:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637708950000|2021-11-23 23:09:10|569.29|566.49|569.47|566.67|569.47|566.67|569.29|566.49|0
1637708960000|2021-11-23 23:09:20|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637708970000|2021-11-23 23:09:30|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637708980000|2021-11-23 23:09:40|569.38|566.58|569.47|566.67|569.47|566.67|569.38|566.58|0
1637709000000|2021-11-23 23:10:00|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637709010000|2021-11-23 23:10:10|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637709030000|2021-11-23 23:10:30|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1637709040000|2021-11-23 23:10:40|569.38|566.58|569.47|566.67|569.47|566.67|569.38|566.58|0
1637709050000|2021-11-23 23:10:50|569.66|566.86|569.56|566.76|569.66|566.86|569.56|566.76|0
1637709060000|2021-11-23 23:11:00|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1637709080000|2021-11-23 23:11:20|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637709090000|2021-11-23 23:11:30|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637709100000|2021-11-23 23:11:40|569.66|566.86|569.66|566.86|569.74|566.94|569.66|566.86|0
1637709110000|2021-11-23 23:11:50|569.84|567.04|569.74|566.94|569.84|567.04|569.74|566.94|0
1637709120000|2021-11-23 23:12:00|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1637709140000|2021-11-23 23:12:20|569.74|566.94|569.84|567.04|569.84|567.04|569.74|566.94|0
1637709150000|2021-11-23 23:12:30|569.74|566.94|569.84|567.04|569.84|567.04|569.74|566.94|0
1637709160000|2021-11-23 23:12:40|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1637709190000|2021-11-23 23:13:10|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1637709240000|2021-11-23 23:14:00|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1637709250000|2021-11-23 23:14:10|570.11|567.31|570.2|567.4|570.2|567.4|570.11|567.31|0
1637709290000|2021-11-23 23:14:50|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1637709300000|2021-11-23 23:15:00|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637709310000|2021-11-23 23:15:10|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637709330000|2021-11-23 23:15:30|570.47|567.67|570.75|567.95|570.75|567.95|570.47|567.67|0
1637709340000|2021-11-23 23:15:40|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637709350000|2021-11-23 23:15:50|571.12|568.32|570.93|568.13|571.12|568.32|570.93|568.13|0
1637709360000|2021-11-23 23:16:00|570.75|567.95|570.93|568.13|570.93|568.13|570.75|567.95|0
1637709370000|2021-11-23 23:16:10|571.02|568.22|570.93|568.13|571.02|568.22|570.93|568.13|0
1637709390000|2021-11-23 23:16:30|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637709400000|2021-11-23 23:16:40|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637709410000|2021-11-23 23:16:50|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637709420000|2021-11-23 23:17:00|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637709440000|2021-11-23 23:17:20|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637709460000|2021-11-23 23:17:40|570.65|567.85|570.57|567.77|570.65|567.85|570.57|567.77|0
1637709470000|2021-11-23 23:17:50|570.75|567.95|570.57|567.77|570.75|567.95|570.57|567.77|0
1637709480000|2021-11-23 23:18:00|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637709490000|2021-11-23 23:18:10|570.84|568.04|570.93|568.13|570.93|568.13|570.84|568.04|0
1637709500000|2021-11-23 23:18:20|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637709530000|2021-11-23 23:18:50|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637709540000|2021-11-23 23:19:00|571.3|568.5|571.66|568.86|571.66|568.86|571.3|568.5|0
1637709570000|2021-11-23 23:19:30|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1637709600000|2021-11-23 23:20:00|572.03|569.23|572.03|569.23|572.03|569.23|571.66|568.86|0
1637709610000|2021-11-23 23:20:10|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1637709620000|2021-11-23 23:20:20|571.66|568.86|571.66|568.86|571.66|568.86|571.66|568.86|0
1637709660000|2021-11-23 23:21:00|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1637709680000|2021-11-23 23:21:20|571.66|568.86|571.66|568.86|571.66|568.86|571.66|568.86|0
1637709700000|2021-11-23 23:21:40|571.85|569.05|572.03|569.23|572.03|569.23|571.85|569.05|0
1637709710000|2021-11-23 23:21:50|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1637709750000|2021-11-23 23:22:30|572.03|569.23|571.85|569.05|572.03|569.23|571.85|569.05|0
1637709760000|2021-11-23 23:22:40|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1637709770000|2021-11-23 23:22:50|571.93|569.13|571.85|569.05|571.93|569.13|571.85|569.05|0
1637709780000|2021-11-23 23:23:00|571.93|569.13|572.03|569.23|572.03|569.23|571.93|569.13|0
1637709790000|2021-11-23 23:23:10|571.85|569.05|571.66|568.86|571.85|569.05|571.66|568.86|0
1637709840000|2021-11-23 23:24:00|571.57|568.77|571.66|568.86|571.66|568.86|571.57|568.77|0
1637709870000|2021-11-23 23:24:30|571.84|569.04|571.84|569.04|571.84|569.04|571.84|569.04|0
1637709890000|2021-11-23 23:24:50|571.66|568.86|571.66|568.86|571.66|568.86|571.57|568.77|0
1637709980000|2021-11-23 23:26:20|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1637709990000|2021-11-23 23:26:30|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1637710000000|2021-11-23 23:26:40|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1637710040000|2021-11-23 23:27:20|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1637710090000|2021-11-23 23:28:10|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1637710110000|2021-11-23 23:28:30|571.84|569.04|571.84|569.04|571.84|569.04|571.84|569.04|0
1637710120000|2021-11-23 23:28:40|572.03|569.23|572.03|569.23|572.21|569.41|572.03|569.23|0
1637710170000|2021-11-23 23:29:30|571.84|569.04|571.66|568.86|571.84|569.04|571.66|568.86|0
1637710200000|2021-11-23 23:30:00|571.84|569.04|571.84|569.04|571.84|569.04|571.84|569.04|0
1637710210000|2021-11-23 23:30:10|571.75|568.95|571.66|568.86|571.75|568.95|571.66|568.86|0
1637710220000|2021-11-23 23:30:20|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1637710240000|2021-11-23 23:30:40|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637710250000|2021-11-23 23:30:50|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637710260000|2021-11-23 23:31:00|571.11|568.31|571.11|568.31|571.11|568.31|571.01|568.21|0
1637710270000|2021-11-23 23:31:10|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1637710280000|2021-11-23 23:31:20|570.93|568.13|571.11|568.31|571.11|568.31|570.93|568.13|0
1637710290000|2021-11-23 23:31:30|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637710310000|2021-11-23 23:31:50|571.11|568.31|571.11|568.31|571.11|568.31|571.11|568.31|0
1637710320000|2021-11-23 23:32:00|571.01|568.21|570.93|568.13|571.01|568.21|570.93|568.13|0
1637710340000|2021-11-23 23:32:20|570.74|567.94|570.38|567.58|570.74|567.94|570.38|567.58|0
1637710360000|2021-11-23 23:32:40|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1637710380000|2021-11-23 23:33:00|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637710400000|2021-11-23 23:33:20|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1637710410000|2021-11-23 23:33:30|570.38|567.58|570.19|567.39|570.38|567.58|570.19|567.39|0
1637710420000|2021-11-23 23:33:40|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1637710440000|2021-11-23 23:34:00|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1637710470000|2021-11-23 23:34:30|569.92|567.12|570.01|567.21|570.01|567.21|569.92|567.12|0
1637710480000|2021-11-23 23:34:40|569.92|567.12|570.01|567.21|570.01|567.21|569.83|567.03|0
1637710500000|2021-11-23 23:35:00|569.64|566.84|569.83|567.03|569.83|567.03|569.64|566.84|0
1637710530000|2021-11-23 23:35:30|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1637710560000|2021-11-23 23:36:00|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1637710580000|2021-11-23 23:36:20|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637710600000|2021-11-23 23:36:40|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1637710610000|2021-11-23 23:36:50|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637710660000|2021-11-23 23:37:40|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1637710690000|2021-11-23 23:38:10|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1637710710000|2021-11-23 23:38:30|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1637710750000|2021-11-23 23:39:10|569.73|566.93|569.64|566.84|569.73|566.93|569.64|566.84|0
1637710760000|2021-11-23 23:39:20|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637710770000|2021-11-23 23:39:30|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637710840000|2021-11-23 23:40:40|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637710850000|2021-11-23 23:40:50|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637710890000|2021-11-23 23:41:30|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1637710900000|2021-11-23 23:41:40|569.46|566.66|569.28|566.48|569.46|566.66|569.28|566.48|0
1637710910000|2021-11-23 23:41:50|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637710930000|2021-11-23 23:42:10|569.28|566.48|569.46|566.66|569.46|566.66|569.28|566.48|0
1637710950000|2021-11-23 23:42:30|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1637710960000|2021-11-23 23:42:40|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1637710980000|2021-11-23 23:43:00|569.09|566.29|569.28|566.48|569.28|566.48|569.09|566.29|0
1637710990000|2021-11-23 23:43:10|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1637711000000|2021-11-23 23:43:20|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1637711060000|2021-11-23 23:44:20|569.46|566.66|569.54|566.74|569.55|566.75|569.46|566.66|0
1637711070000|2021-11-23 23:44:30|569.46|566.66|569.54|566.74|569.54|566.74|569.46|566.66|0
1637711080000|2021-11-23 23:44:40|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637711090000|2021-11-23 23:44:50|569.82|567.02|570.01|567.21|570.01|567.21|569.82|567.02|0
1637711100000|2021-11-23 23:45:00|569.82|567.02|569.82|567.02|569.82|567.02|569.73|566.93|0
1637711110000|2021-11-23 23:45:10|569.73|566.93|569.64|566.84|569.73|566.93|569.64|566.84|0
1637711120000|2021-11-23 23:45:20|569.73|566.93|569.82|567.02|569.82|567.02|569.73|566.93|0
1637711130000|2021-11-23 23:45:30|569.64|566.84|569.82|567.02|569.82|567.02|569.64|566.84|0
1637711140000|2021-11-23 23:45:40|569.73|566.93|569.64|566.84|569.73|566.93|569.64|566.84|0
1637711150000|2021-11-23 23:45:50|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1637711160000|2021-11-23 23:46:00|569.64|566.84|570|567.2|570|567.2|569.64|566.84|0
1637711170000|2021-11-23 23:46:10|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1637711180000|2021-11-23 23:46:20|570|567.2|570|567.2|570|567.2|570|567.2|0
1637711200000|2021-11-23 23:46:40|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1637711220000|2021-11-23 23:47:00|570|567.2|570|567.2|570|567.2|570|567.2|0
1637711260000|2021-11-23 23:47:40|570.19|567.39|570.09|567.29|570.19|567.39|570.09|567.29|0
1637711270000|2021-11-23 23:47:50|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1637711280000|2021-11-23 23:48:00|570.37|567.57|570.55|567.75|570.55|567.75|570.37|567.57|0
1637711300000|2021-11-23 23:48:20|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1637711310000|2021-11-23 23:48:30|570.19|567.39|570|567.2|570.19|567.39|570|567.2|0
1637711320000|2021-11-23 23:48:40|569.91|567.11|569.82|567.02|569.91|567.11|569.82|567.02|0
1637711330000|2021-11-23 23:48:50|569.64|566.84|569.82|567.02|569.82|567.02|569.64|566.84|0
1637711340000|2021-11-23 23:49:00|570|567.2|569.82|567.02|570|567.2|569.82|567.02|0
1637711360000|2021-11-23 23:49:20|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637711370000|2021-11-23 23:49:30|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1637711380000|2021-11-23 23:49:40|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1637711390000|2021-11-23 23:49:50|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1637711400000|2021-11-23 23:50:00|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1637711420000|2021-11-23 23:50:20|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1637711430000|2021-11-23 23:50:30|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1637711450000|2021-11-23 23:50:50|568.72|565.92|568.91|566.11|568.91|566.11|568.72|565.92|0
1637711480000|2021-11-23 23:51:20|568.72|565.92|568.91|566.11|568.91|566.11|568.72|565.92|0
1637711490000|2021-11-23 23:51:30|568.72|565.92|568.72|565.92|568.91|566.11|568.72|565.92|0
1637711500000|2021-11-23 23:51:40|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1637711520000|2021-11-23 23:52:00|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1637711530000|2021-11-23 23:52:10|568.81|566.01|568.91|566.11|568.91|566.11|568.81|566.01|0
1637711540000|2021-11-23 23:52:20|568.81|566.01|568.91|566.11|568.91|566.11|568.81|566.01|0
1637711560000|2021-11-23 23:52:40|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1637711570000|2021-11-23 23:52:50|569.18|566.38|569.09|566.29|569.18|566.38|569.09|566.29|0
1637711640000|2021-11-23 23:54:00|568.9|566.1|569.09|566.29|569.09|566.29|568.9|566.1|0
1637711690000|2021-11-23 23:54:50|568.9|566.1|569.09|566.29|569.09|566.29|568.9|566.1|0
1637711700000|2021-11-23 23:55:00|568.99|566.19|569.09|566.29|569.09|566.29|568.99|566.19|0
1637711710000|2021-11-23 23:55:10|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1637711720000|2021-11-23 23:55:20|568.72|565.92|568.54|565.74|568.72|565.92|568.54|565.74|0
1637711730000|2021-11-23 23:55:30|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1637711740000|2021-11-23 23:55:40|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1637711770000|2021-11-23 23:56:10|568.36|565.56|568.54|565.74|568.54|565.74|568.36|565.56|0
1637711780000|2021-11-23 23:56:20|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1637711790000|2021-11-23 23:56:30|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1637711800000|2021-11-23 23:56:40|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1637711810000|2021-11-23 23:56:50|569.09|566.29|569.17|566.37|569.17|566.37|569.09|566.29|0
1637711820000|2021-11-23 23:57:00|568.99|566.19|569.09|566.29|569.09|566.29|568.99|566.19|0
1637711830000|2021-11-23 23:57:10|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1637711850000|2021-11-23 23:57:30|569.09|566.29|569.17|566.37|569.17|566.37|569.09|566.29|0
1637711860000|2021-11-23 23:57:40|569.09|566.29|569.17|566.37|569.17|566.37|569.09|566.29|0
1637711870000|2021-11-23 23:57:50|569.27|566.47|569.09|566.29|569.27|566.47|569.09|566.29|0
1637711880000|2021-11-23 23:58:00|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1637711890000|2021-11-23 23:58:10|569.36|566.56|569.45|566.65|569.45|566.65|569.36|566.56|0
1637711900000|2021-11-23 23:58:20|569.36|566.56|569.27|566.47|569.45|566.65|569.27|566.47|0
1637711910000|2021-11-23 23:58:30|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1637711920000|2021-11-23 23:58:40|568.81|566.01|568.9|566.1|568.9|566.1|568.81|566.01|0
1637711950000|2021-11-23 23:59:10|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1637711960000|2021-11-23 23:59:20|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1637712000000|2021-11-24 00:00:00|569.08|566.28|569.45|566.65|569.45|566.65|569.08|566.28|0
1637712010000|2021-11-24 00:00:10|569.82|567.02|569.45|566.65|569.82|567.02|569.45|566.65|0
1637712030000|2021-11-24 00:00:30|569.63|566.83|570|567.2|570|567.2|569.63|566.83|0
1637712040000|2021-11-24 00:00:40|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1637712050000|2021-11-24 00:00:50|570|567.2|570|567.2|570|567.2|570|567.2|0
1637712060000|2021-11-24 00:01:00|569.82|567.02|570.55|567.75|570.55|567.75|569.82|567.02|0
1637712070000|2021-11-24 00:01:10|570.27|567.47|570.36|567.56|570.36|567.56|570.18|567.38|0
1637712090000|2021-11-24 00:01:30|570.18|567.38|570.73|567.93|570.73|567.93|570.18|567.38|0
1637712100000|2021-11-24 00:01:40|570.91|568.11|570.55|567.75|570.91|568.11|570.55|567.75|0
1637712110000|2021-11-24 00:01:50|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637712120000|2021-11-24 00:02:00|570.91|568.11|571.1|568.3|571.1|568.3|570.91|568.11|0
1637712130000|2021-11-24 00:02:10|571.28|568.48|571.1|568.3|571.28|568.48|571.1|568.3|0
1637712140000|2021-11-24 00:02:20|570.91|568.11|570.55|567.75|570.91|568.11|570.55|567.75|0
1637712150000|2021-11-24 00:02:30|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1637712160000|2021-11-24 00:02:40|570.91|568.11|570.91|568.11|570.91|568.11|570.73|567.93|0
1637712170000|2021-11-24 00:02:50|571.09|568.29|571.28|568.48|571.28|568.48|570.91|568.11|0
1637712180000|2021-11-24 00:03:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1637712190000|2021-11-24 00:03:10|571.64|568.84|571.83|569.03|571.83|569.03|571.64|568.84|0
1637712200000|2021-11-24 00:03:20|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637712210000|2021-11-24 00:03:30|571.73|568.93|571.83|569.03|571.83|569.03|571.73|568.93|0
1637712220000|2021-11-24 00:03:40|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637712230000|2021-11-24 00:03:50|571.46|568.66|571.64|568.84|571.83|569.03|571.46|568.66|0
1637712240000|2021-11-24 00:04:00|571.83|569.03|572.01|569.21|572.01|569.21|571.64|568.84|0
1637712250000|2021-11-24 00:04:10|572.19|569.39|572.01|569.21|572.19|569.39|572.01|569.21|0
1637712260000|2021-11-24 00:04:20|571.83|569.03|571.83|569.03|572.01|569.21|571.83|569.03|0
1637712270000|2021-11-24 00:04:30|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637712280000|2021-11-24 00:04:40|571.46|568.66|571.64|568.84|571.64|568.84|571.46|568.66|0
1637712290000|2021-11-24 00:04:50|571.83|569.03|571.83|569.03|572.01|569.21|571.83|569.03|0
1637712300000|2021-11-24 00:05:00|572.01|569.21|572.01|569.21|572.19|569.39|572.01|569.21|0
1637712310000|2021-11-24 00:05:10|572.19|569.39|572.38|569.58|572.38|569.58|572.19|569.39|0
1637712320000|2021-11-24 00:05:20|572.19|569.39|572.74|569.94|572.74|569.94|572.19|569.39|0
1637712330000|2021-11-24 00:05:30|572.65|569.85|572.56|569.76|572.65|569.85|572.38|569.58|0
1637712340000|2021-11-24 00:05:40|572.74|569.94|572.56|569.76|572.74|569.94|572.56|569.76|0
1637712350000|2021-11-24 00:05:50|572.74|569.94|572.56|569.76|572.74|569.94|572.56|569.76|0
1637712360000|2021-11-24 00:06:00|572.74|569.94|572.74|569.94|572.74|569.94|572.56|569.76|0
1637712370000|2021-11-24 00:06:10|572.56|569.76|572.56|569.76|572.74|569.94|572.56|569.76|0
1637712380000|2021-11-24 00:06:20|572.37|569.57|572.19|569.39|572.37|569.57|572.19|569.39|0
1637712390000|2021-11-24 00:06:30|572.01|569.21|572.1|569.3|572.19|569.39|572.01|569.21|0
1637712400000|2021-11-24 00:06:40|572.01|569.21|571.83|569.03|572.01|569.21|571.64|568.84|0
1637712410000|2021-11-24 00:06:50|571.91|569.11|571.83|569.03|572.01|569.21|571.83|569.03|0
1637712420000|2021-11-24 00:07:00|572.01|569.21|572.19|569.39|572.19|569.39|572.01|569.21|0
1637712430000|2021-11-24 00:07:10|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637712450000|2021-11-24 00:07:30|571.91|569.11|571.91|569.11|571.91|569.11|571.82|569.02|0
1637712460000|2021-11-24 00:07:40|571.82|569.02|571.82|569.02|572.01|569.21|571.82|569.02|0
1637712470000|2021-11-24 00:07:50|571.64|568.84|571.82|569.02|571.82|569.02|571.64|568.84|0
1637712480000|2021-11-24 00:08:00|571.64|568.84|571.82|569.02|571.82|569.02|571.64|568.84|0
1637712490000|2021-11-24 00:08:10|572.01|569.21|571.82|569.02|572.01|569.21|571.82|569.02|0
1637712500000|2021-11-24 00:08:20|571.64|568.84|571.82|569.02|571.82|569.02|571.64|568.84|0
1637712510000|2021-11-24 00:08:30|571.64|568.84|571.73|568.93|571.73|568.93|571.64|568.84|0
1637712520000|2021-11-24 00:08:40|571.82|569.02|571.64|568.84|571.82|569.02|571.64|568.84|0
1637712530000|2021-11-24 00:08:50|571.82|569.02|572.1|569.3|572.1|569.3|571.82|569.02|0
1637712540000|2021-11-24 00:09:00|572.01|569.21|571.82|569.02|572.01|569.21|571.82|569.02|0
1637712550000|2021-11-24 00:09:10|572.01|569.21|571.82|569.02|572.01|569.21|571.82|569.02|0
1637712560000|2021-11-24 00:09:20|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637712570000|2021-11-24 00:09:30|571.73|568.93|571.64|568.84|571.82|569.02|571.64|568.84|0
1637712580000|2021-11-24 00:09:40|571.73|568.93|571.82|569.02|571.82|569.02|571.73|568.93|0
1637712600000|2021-11-24 00:10:00|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1637712620000|2021-11-24 00:10:20|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637712650000|2021-11-24 00:10:50|572.37|569.57|572.56|569.76|572.56|569.76|572.37|569.57|0
1637712660000|2021-11-24 00:11:00|572.37|569.57|572.37|569.57|572.56|569.76|572.37|569.57|0
1637712680000|2021-11-24 00:11:20|572.56|569.76|572.56|569.76|572.56|569.76|572.56|569.76|0
1637712690000|2021-11-24 00:11:30|572.37|569.57|572.56|569.76|572.56|569.76|572.37|569.57|0
1637712700000|2021-11-24 00:11:40|572.74|569.94|572.56|569.76|572.74|569.94|572.56|569.76|0
1637712710000|2021-11-24 00:11:50|572.74|569.94|572.56|569.76|572.74|569.94|572.56|569.76|0
1637712720000|2021-11-24 00:12:00|572.74|569.94|572.56|569.76|572.74|569.94|572.37|569.57|0
1637712730000|2021-11-24 00:12:10|572.46|569.66|572.19|569.39|572.46|569.66|572.19|569.39|0
1637712740000|2021-11-24 00:12:20|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637712750000|2021-11-24 00:12:30|572.56|569.76|572.37|569.57|572.56|569.76|572.37|569.57|0
1637712760000|2021-11-24 00:12:40|572.46|569.66|572.37|569.57|572.46|569.66|572.37|569.57|0
1637712770000|2021-11-24 00:12:50|572.28|569.48|572.28|569.48|572.28|569.48|572.28|569.48|0
1637712780000|2021-11-24 00:13:00|572.37|569.57|572.55|569.75|572.74|569.94|572.37|569.57|0
1637712790000|2021-11-24 00:13:10|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637712800000|2021-11-24 00:13:20|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637712810000|2021-11-24 00:13:30|572.74|569.94|572.55|569.75|572.74|569.94|572.55|569.75|0
1637712830000|2021-11-24 00:13:50|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637712860000|2021-11-24 00:14:20|572.19|569.39|572.28|569.48|572.37|569.57|572.19|569.39|0
1637712870000|2021-11-24 00:14:30|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637712880000|2021-11-24 00:14:40|572.37|569.57|572.37|569.57|572.37|569.57|572.28|569.48|0
1637712890000|2021-11-24 00:14:50|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637712900000|2021-11-24 00:15:00|572.37|569.57|572.37|569.57|572.55|569.75|572.37|569.57|0
1637712910000|2021-11-24 00:15:10|572.19|569.39|572|569.2|572.19|569.39|572|569.2|0
1637712920000|2021-11-24 00:15:20|571.82|569.02|571.64|568.84|572|569.2|571.64|568.84|0
1637712930000|2021-11-24 00:15:30|571.73|568.93|572|569.2|572|569.2|571.73|568.93|0
1637712940000|2021-11-24 00:15:40|572.19|569.39|572.37|569.57|572.37|569.57|572.19|569.39|0
1637712950000|2021-11-24 00:15:50|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1637712960000|2021-11-24 00:16:00|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637712970000|2021-11-24 00:16:10|572.55|569.75|572.55|569.75|572.55|569.75|572.37|569.57|0
1637712980000|2021-11-24 00:16:20|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1637712990000|2021-11-24 00:16:30|572.55|569.75|572.74|569.94|572.74|569.94|572.55|569.75|0
1637713000000|2021-11-24 00:16:40|572.55|569.75|572.55|569.75|572.74|569.94|572.55|569.75|0
1637713010000|2021-11-24 00:16:50|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1637713020000|2021-11-24 00:17:00|572.55|569.75|572.19|569.39|572.55|569.75|572.19|569.39|0
1637713030000|2021-11-24 00:17:10|572|569.2|572.19|569.39|572.19|569.39|572|569.2|0
1637713040000|2021-11-24 00:17:20|572|569.2|572|569.2|572|569.2|572|569.2|0
1637713050000|2021-11-24 00:17:30|572.19|569.39|572|569.2|572.19|569.39|572|569.2|0
1637713060000|2021-11-24 00:17:40|571.82|569.02|571.82|569.02|571.82|569.02|571.82|569.02|0
1637713080000|2021-11-24 00:18:00|571.91|569.11|572|569.2|572|569.2|571.91|569.11|0
1637713090000|2021-11-24 00:18:10|571.82|569.02|572|569.2|572|569.2|571.82|569.02|0
1637713100000|2021-11-24 00:18:20|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1637713110000|2021-11-24 00:18:30|572|569.2|572|569.2|572|569.2|572|569.2|0
1637713120000|2021-11-24 00:18:40|572.19|569.39|572|569.2|572.19|569.39|572|569.2|0
1637713140000|2021-11-24 00:19:00|571.82|569.02|571.91|569.11|571.91|569.11|571.64|568.84|0
1637713150000|2021-11-24 00:19:10|571.82|569.02|571.82|569.02|571.82|569.02|571.82|569.02|0
1637713160000|2021-11-24 00:19:20|571.72|568.92|571.82|569.02|571.82|569.02|571.72|568.92|0
1637713170000|2021-11-24 00:19:30|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637713200000|2021-11-24 00:20:00|571.45|568.65|571.64|568.84|571.82|569.02|571.45|568.65|0
1637713210000|2021-11-24 00:20:10|571.72|568.92|571.72|568.92|571.82|569.02|571.72|568.92|0
1637713220000|2021-11-24 00:20:20|571.64|568.84|571.45|568.65|571.64|568.84|571.45|568.65|0
1637713230000|2021-11-24 00:20:30|571.64|568.84|571.64|568.84|571.82|569.02|571.64|568.84|0
1637713240000|2021-11-24 00:20:40|571.45|568.65|571.64|568.84|571.64|568.84|571.45|568.65|0
1637713250000|2021-11-24 00:20:50|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1637713260000|2021-11-24 00:21:00|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1637713280000|2021-11-24 00:21:20|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1637713290000|2021-11-24 00:21:30|571.27|568.47|571.27|568.47|571.36|568.56|571.27|568.47|0
1637713300000|2021-11-24 00:21:40|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1637713310000|2021-11-24 00:21:50|571.27|568.47|571.45|568.65|571.45|568.65|571.27|568.47|0
1637713320000|2021-11-24 00:22:00|571.27|568.47|571.45|568.65|571.45|568.65|571.27|568.47|0
1637713330000|2021-11-24 00:22:10|571.36|568.56|571.45|568.65|571.45|568.65|571.36|568.56|0
1637713340000|2021-11-24 00:22:20|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1637713370000|2021-11-24 00:22:50|571.36|568.56|571.27|568.47|571.36|568.56|571.27|568.47|0
1637713390000|2021-11-24 00:23:10|571.09|568.29|571.27|568.47|571.27|568.47|571.09|568.29|0
1637713430000|2021-11-24 00:23:50|571.09|568.29|571.27|568.47|571.27|568.47|571.09|568.29|0
1637713440000|2021-11-24 00:24:00|571.09|568.29|571.08|568.28|571.09|568.29|571.08|568.28|0
1637713460000|2021-11-24 00:24:20|570.9|568.1|571.08|568.28|571.08|568.28|570.9|568.1|0
1637713470000|2021-11-24 00:24:30|570.9|568.1|570.9|568.1|571.08|568.28|570.9|568.1|0
1637713500000|2021-11-24 00:25:00|571.08|568.28|570.9|568.1|571.08|568.28|570.9|568.1|0
1637713530000|2021-11-24 00:25:30|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637713540000|2021-11-24 00:25:40|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637713550000|2021-11-24 00:25:50|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637713560000|2021-11-24 00:26:00|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637713580000|2021-11-24 00:26:20|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1637713590000|2021-11-24 00:26:30|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637713610000|2021-11-24 00:26:50|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1637713620000|2021-11-24 00:27:00|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637713630000|2021-11-24 00:27:10|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637713640000|2021-11-24 00:27:20|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637713660000|2021-11-24 00:27:40|570.99|568.19|571.08|568.28|571.08|568.28|570.9|568.1|0
1637713680000|2021-11-24 00:28:00|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637713690000|2021-11-24 00:28:10|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1637713700000|2021-11-24 00:28:20|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637713710000|2021-11-24 00:28:30|570.72|567.92|570.9|568.1|570.9|568.1|570.72|567.92|0
1637713740000|2021-11-24 00:29:00|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637713750000|2021-11-24 00:29:10|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1637713760000|2021-11-24 00:29:20|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637713770000|2021-11-24 00:29:30|571.27|568.47|571.27|568.47|571.27|568.47|571.08|568.28|0
1637713790000|2021-11-24 00:29:50|571.45|568.65|571.63|568.83|571.63|568.83|571.45|568.65|0
1637713800000|2021-11-24 00:30:00|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1637713810000|2021-11-24 00:30:10|571.27|568.47|571.45|568.65|571.45|568.65|571.27|568.47|0
1637713840000|2021-11-24 00:30:40|571.26|568.46|571.45|568.65|571.45|568.65|571.26|568.46|0
1637713860000|2021-11-24 00:31:00|571.63|568.83|571.45|568.65|571.63|568.83|571.45|568.65|0
1637713870000|2021-11-24 00:31:10|571.63|568.83|571.45|568.65|571.63|568.83|571.45|568.65|0
1637713880000|2021-11-24 00:31:20|571.63|568.83|571.54|568.74|571.63|568.83|571.54|568.74|0
1637713890000|2021-11-24 00:31:30|571.63|568.83|571.63|568.83|571.63|568.83|571.45|568.65|0
1637713910000|2021-11-24 00:31:50|571.45|568.65|571.63|568.83|571.63|568.83|571.45|568.65|0
1637713920000|2021-11-24 00:32:00|571.45|568.65|571.63|568.83|571.63|568.83|571.45|568.65|0
1637713930000|2021-11-24 00:32:10|571.54|568.74|571.63|568.83|571.63|568.83|571.54|568.74|0
1637713940000|2021-11-24 00:32:20|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1637713960000|2021-11-24 00:32:40|571.08|568.28|571.08|568.28|571.08|568.28|571.08|568.28|0
1637713980000|2021-11-24 00:33:00|570.9|568.1|571.08|568.28|571.08|568.28|570.9|568.1|0
1637713990000|2021-11-24 00:33:10|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1637714000000|2021-11-24 00:33:20|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1637714010000|2021-11-24 00:33:30|571.26|568.46|571.08|568.28|571.26|568.46|571.08|568.28|0
1637714020000|2021-11-24 00:33:40|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1637714040000|2021-11-24 00:34:00|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637714050000|2021-11-24 00:34:10|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1637714070000|2021-11-24 00:34:30|570.53|567.73|570.53|567.73|570.53|567.73|570.44|567.64|0
1637714080000|2021-11-24 00:34:40|570.35|567.55|570.71|567.91|570.71|567.91|570.35|567.55|0
1637714090000|2021-11-24 00:34:50|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637714100000|2021-11-24 00:35:00|570.35|567.55|570.53|567.73|570.53|567.73|570.35|567.55|0
1637714110000|2021-11-24 00:35:10|570.44|567.64|570.35|567.55|570.44|567.64|570.35|567.55|0
1637714130000|2021-11-24 00:35:30|570.53|567.73|570.71|567.91|570.71|567.91|570.53|567.73|0
1637714140000|2021-11-24 00:35:40|570.53|567.73|570.71|567.91|570.71|567.91|570.53|567.73|0
1637714170000|2021-11-24 00:36:10|570.53|567.73|570.16|567.36|570.53|567.73|570.16|567.36|0
1637714200000|2021-11-24 00:36:40|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1637714210000|2021-11-24 00:36:50|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637714220000|2021-11-24 00:37:00|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1637714230000|2021-11-24 00:37:10|570.16|567.36|570.53|567.73|570.53|567.73|570.16|567.36|0
1637714240000|2021-11-24 00:37:20|570.35|567.55|570.53|567.73|570.53|567.73|570.35|567.55|0
1637714250000|2021-11-24 00:37:30|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1637714260000|2021-11-24 00:37:40|570.53|567.73|570.35|567.55|570.53|567.73|570.35|567.55|0
1637714270000|2021-11-24 00:37:50|570.43|567.63|570.35|567.55|570.53|567.73|570.35|567.55|0
1637714280000|2021-11-24 00:38:00|570.25|567.45|570.16|567.36|570.25|567.45|570.16|567.36|0
1637714290000|2021-11-24 00:38:10|570.35|567.55|570.16|567.36|570.35|567.55|570.16|567.36|0
1637714300000|2021-11-24 00:38:20|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1637714310000|2021-11-24 00:38:30|570.16|567.36|569.98|567.18|570.16|567.36|569.98|567.18|0
1637714340000|2021-11-24 00:39:00|570.07|567.27|569.98|567.18|570.07|567.27|569.98|567.18|0
1637714380000|2021-11-24 00:39:40|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637714400000|2021-11-24 00:40:00|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1637714420000|2021-11-24 00:40:20|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637714430000|2021-11-24 00:40:30|570.35|567.55|570.35|567.55|570.43|567.63|570.35|567.55|0
1637714440000|2021-11-24 00:40:40|570.53|567.73|570.71|567.91|570.71|567.91|570.53|567.73|0
1637714450000|2021-11-24 00:40:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637714460000|2021-11-24 00:41:00|570.8|568|570.71|567.91|570.8|568|570.71|567.91|0
1637714490000|2021-11-24 00:41:30|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637714500000|2021-11-24 00:41:40|570.71|567.91|571.08|568.28|571.08|568.28|570.71|567.91|0
1637714510000|2021-11-24 00:41:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637714520000|2021-11-24 00:42:00|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1637714530000|2021-11-24 00:42:10|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637714540000|2021-11-24 00:42:20|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637714550000|2021-11-24 00:42:30|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1637714560000|2021-11-24 00:42:40|570.34|567.54|570.53|567.73|570.53|567.73|570.34|567.54|0
1637714580000|2021-11-24 00:43:00|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637714590000|2021-11-24 00:43:10|570.16|567.36|569.98|567.18|570.16|567.36|569.98|567.18|0
1637714600000|2021-11-24 00:43:20|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637714610000|2021-11-24 00:43:30|570.34|567.54|570.16|567.36|570.34|567.54|569.98|567.18|0
1637714670000|2021-11-24 00:44:30|569.98|567.18|570.16|567.36|570.16|567.36|569.98|567.18|0
1637714690000|2021-11-24 00:44:50|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1637714700000|2021-11-24 00:45:00|570.16|567.36|569.88|567.08|570.16|567.36|569.79|566.99|0
1637714710000|2021-11-24 00:45:10|569.98|567.18|569.98|567.18|569.98|567.18|569.88|567.08|0
1637714720000|2021-11-24 00:45:20|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637714730000|2021-11-24 00:45:30|569.98|567.18|569.79|566.99|569.98|567.18|569.79|566.99|0
1637714740000|2021-11-24 00:45:40|569.98|567.18|569.79|566.99|569.98|567.18|569.79|566.99|0
1637714750000|2021-11-24 00:45:50|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1637714760000|2021-11-24 00:46:00|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637714800000|2021-11-24 00:46:40|570.25|567.45|570.34|567.54|570.34|567.54|570.25|567.45|0
1637714810000|2021-11-24 00:46:50|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1637714820000|2021-11-24 00:47:00|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637714830000|2021-11-24 00:47:10|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637714850000|2021-11-24 00:47:30|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637714860000|2021-11-24 00:47:40|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637714880000|2021-11-24 00:48:00|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1637714900000|2021-11-24 00:48:20|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637714940000|2021-11-24 00:49:00|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637714950000|2021-11-24 00:49:10|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637714960000|2021-11-24 00:49:20|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1637715000000|2021-11-24 00:50:00|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637715010000|2021-11-24 00:50:10|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1637715020000|2021-11-24 00:50:20|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637715040000|2021-11-24 00:50:40|569.61|566.81|569.79|566.99|569.79|566.99|569.61|566.81|0
1637715090000|2021-11-24 00:51:30|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637715100000|2021-11-24 00:51:40|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1637715110000|2021-11-24 00:51:50|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637715120000|2021-11-24 00:52:00|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1637715130000|2021-11-24 00:52:10|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1637715150000|2021-11-24 00:52:30|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637715180000|2021-11-24 00:53:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715190000|2021-11-24 00:53:10|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637715200000|2021-11-24 00:53:20|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715220000|2021-11-24 00:53:40|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637715230000|2021-11-24 00:53:50|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715240000|2021-11-24 00:54:00|571.16|568.36|571.25|568.45|571.25|568.45|571.16|568.36|0
1637715260000|2021-11-24 00:54:20|571.44|568.64|571.25|568.45|571.44|568.64|571.25|568.45|0
1637715270000|2021-11-24 00:54:30|571.34|568.54|571.44|568.64|571.44|568.64|571.34|568.54|0
1637715300000|2021-11-24 00:55:00|571.62|568.82|571.62|568.82|571.62|568.82|571.52|568.72|0
1637715310000|2021-11-24 00:55:10|571.44|568.64|571.62|568.82|571.62|568.82|571.44|568.64|0
1637715320000|2021-11-24 00:55:20|571.44|568.64|571.25|568.45|571.44|568.64|571.25|568.45|0
1637715340000|2021-11-24 00:55:40|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715350000|2021-11-24 00:55:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637715360000|2021-11-24 00:56:00|571.44|568.64|571.25|568.45|571.44|568.64|571.25|568.45|0
1637715380000|2021-11-24 00:56:20|571.07|568.27|571.25|568.45|571.25|568.45|571.07|568.27|0
1637715410000|2021-11-24 00:56:50|571.44|568.64|571.25|568.45|571.44|568.64|571.07|568.27|0
1637715430000|2021-11-24 00:57:10|571.16|568.36|571.07|568.27|571.16|568.36|570.89|568.09|0
1637715440000|2021-11-24 00:57:20|570.89|568.09|571.07|568.27|571.07|568.27|570.89|568.09|0
1637715450000|2021-11-24 00:57:30|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637715480000|2021-11-24 00:58:00|571.34|568.54|571.25|568.45|571.34|568.54|571.25|568.45|0
1637715490000|2021-11-24 00:58:10|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715510000|2021-11-24 00:58:30|570.89|568.09|571.16|568.36|571.16|568.36|570.89|568.09|0
1637715520000|2021-11-24 00:58:40|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715530000|2021-11-24 00:58:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637715540000|2021-11-24 00:59:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715550000|2021-11-24 00:59:10|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637715560000|2021-11-24 00:59:20|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715580000|2021-11-24 00:59:40|570.89|568.09|571.07|568.27|571.07|568.27|570.89|568.09|0
1637715590000|2021-11-24 00:59:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1637715600000|2021-11-24 01:00:00|571.07|568.27|571.25|568.45|571.25|568.45|571.07|568.27|0
1637715610000|2021-11-24 01:00:10|571.62|568.82|570.89|568.09|571.62|568.82|570.89|568.09|0
1637715620000|2021-11-24 01:00:20|571.07|568.27|571.43|568.63|571.43|568.63|571.07|568.27|0
1637715630000|2021-11-24 01:00:30|571.25|568.45|571.62|568.82|571.62|568.82|571.25|568.45|0
1637715640000|2021-11-24 01:00:40|571.52|568.72|571.8|569|571.8|569|571.52|568.72|0
1637715650000|2021-11-24 01:00:50|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637715660000|2021-11-24 01:01:00|572.17|569.37|572.53|569.73|572.53|569.73|572.17|569.37|0
1637715670000|2021-11-24 01:01:10|572.35|569.55|572.72|569.92|572.72|569.92|572.35|569.55|0
1637715680000|2021-11-24 01:01:20|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1637715690000|2021-11-24 01:01:30|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637715700000|2021-11-24 01:01:40|572.17|569.37|572.35|569.55|572.35|569.55|572.17|569.37|0
1637715710000|2021-11-24 01:01:50|572.25|569.45|572.35|569.55|572.35|569.55|572.25|569.45|0
1637715720000|2021-11-24 01:02:00|572.53|569.73|572.35|569.55|572.53|569.73|572.35|569.55|0
1637715730000|2021-11-24 01:02:10|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637715750000|2021-11-24 01:02:30|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637715770000|2021-11-24 01:02:50|572.17|569.37|571.98|569.18|572.17|569.37|571.98|569.18|0
1637715780000|2021-11-24 01:03:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1637715800000|2021-11-24 01:03:20|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1637715810000|2021-11-24 01:03:30|571.62|568.82|571.8|569|571.8|569|571.62|568.82|0
1637715820000|2021-11-24 01:03:40|571.62|568.82|571.43|568.63|571.62|568.82|571.43|568.63|0
1637715830000|2021-11-24 01:03:50|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1637715840000|2021-11-24 01:04:00|571.43|568.63|571.25|568.45|571.43|568.63|571.25|568.45|0
1637715850000|2021-11-24 01:04:10|571.07|568.27|571.25|568.45|571.25|568.45|571.07|568.27|0
1637715860000|2021-11-24 01:04:20|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1637715870000|2021-11-24 01:04:30|571.25|568.45|571.62|568.82|571.62|568.82|571.25|568.45|0
1637715880000|2021-11-24 01:04:40|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637715890000|2021-11-24 01:04:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637715900000|2021-11-24 01:05:00|571.07|568.27|571.25|568.45|571.25|568.45|571.07|568.27|0
1637715920000|2021-11-24 01:05:20|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637715930000|2021-11-24 01:05:30|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637715940000|2021-11-24 01:05:40|571.34|568.54|571.43|568.63|571.43|568.63|571.34|568.54|0
1637715950000|2021-11-24 01:05:50|571.25|568.45|571.43|568.63|571.43|568.63|571.25|568.45|0
1637715960000|2021-11-24 01:06:00|571.34|568.54|571.43|568.63|571.43|568.63|571.34|568.54|0
1637715970000|2021-11-24 01:06:10|571.34|568.54|571.25|568.45|571.34|568.54|571.25|568.45|0
1637715990000|2021-11-24 01:06:30|571.43|568.63|571.34|568.54|571.43|568.63|571.34|568.54|0
1637716000000|2021-11-24 01:06:40|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637716010000|2021-11-24 01:06:50|571.25|568.45|571.43|568.63|571.43|568.63|571.25|568.45|0
1637716020000|2021-11-24 01:07:00|571.25|568.45|571.25|568.45|571.34|568.54|571.25|568.45|0
1637716030000|2021-11-24 01:07:10|571.43|568.63|571.61|568.81|571.61|568.81|571.43|568.63|0
1637716040000|2021-11-24 01:07:20|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637716050000|2021-11-24 01:07:30|571.34|568.54|571.43|568.63|571.43|568.63|571.25|568.45|0
1637716060000|2021-11-24 01:07:40|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637716110000|2021-11-24 01:08:30|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637716120000|2021-11-24 01:08:40|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637716140000|2021-11-24 01:09:00|571.15|568.35|571.25|568.45|571.25|568.45|571.15|568.35|0
1637716150000|2021-11-24 01:09:10|571.33|568.53|571.25|568.45|571.33|568.53|571.25|568.45|0
1637716160000|2021-11-24 01:09:20|571.43|568.63|571.33|568.53|571.43|568.63|571.25|568.45|0
1637716170000|2021-11-24 01:09:30|571.25|568.45|571.25|568.45|571.33|568.53|571.25|568.45|0
1637716180000|2021-11-24 01:09:40|571.15|568.35|571.06|568.26|571.15|568.35|571.06|568.26|0
1637716200000|2021-11-24 01:10:00|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637716210000|2021-11-24 01:10:10|571.06|568.26|570.88|568.08|571.06|568.26|570.88|568.08|0
1637716230000|2021-11-24 01:10:30|571.06|568.26|570.88|568.08|571.06|568.26|570.88|568.08|0
1637716240000|2021-11-24 01:10:40|571.06|568.26|571.06|568.26|571.06|568.26|570.97|568.17|0
1637716250000|2021-11-24 01:10:50|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637716270000|2021-11-24 01:11:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637716300000|2021-11-24 01:11:40|570.88|568.08|571.06|568.26|571.06|568.26|570.88|568.08|0
1637716310000|2021-11-24 01:11:50|571.25|568.45|571.06|568.26|571.25|568.45|571.06|568.26|0
1637716350000|2021-11-24 01:12:30|571.15|568.35|571.06|568.26|571.15|568.35|571.06|568.26|0
1637716370000|2021-11-24 01:12:50|571.25|568.45|571.06|568.26|571.25|568.45|571.06|568.26|0
1637716420000|2021-11-24 01:13:40|571.25|568.45|571.24|568.44|571.25|568.45|571.24|568.44|0
1637716430000|2021-11-24 01:13:50|571.15|568.35|571.06|568.26|571.15|568.35|571.06|568.26|0
1637716440000|2021-11-24 01:14:00|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637716450000|2021-11-24 01:14:10|571.15|568.35|571.06|568.26|571.15|568.35|571.06|568.26|0
1637716460000|2021-11-24 01:14:20|571.15|568.35|571.06|568.26|571.15|568.35|571.06|568.26|0
1637716470000|2021-11-24 01:14:30|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637716490000|2021-11-24 01:14:50|571.06|568.26|570.88|568.08|571.06|568.26|570.88|568.08|0
1637716500000|2021-11-24 01:15:00|571.06|568.26|571.15|568.35|571.24|568.44|571.06|568.26|0
1637716510000|2021-11-24 01:15:10|571.06|568.26|571.24|568.44|571.24|568.44|571.06|568.26|0
1637716520000|2021-11-24 01:15:20|571.15|568.35|571.43|568.63|571.43|568.63|571.15|568.35|0
1637716530000|2021-11-24 01:15:30|571.24|568.44|571.24|568.44|571.43|568.63|571.24|568.44|0
1637716540000|2021-11-24 01:15:40|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637716560000|2021-11-24 01:16:00|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1637716570000|2021-11-24 01:16:10|571.43|568.63|571.43|568.63|571.61|568.81|571.43|568.63|0
1637716580000|2021-11-24 01:16:20|571.51|568.71|571.43|568.63|571.51|568.71|571.43|568.63|0
1637716590000|2021-11-24 01:16:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1637716600000|2021-11-24 01:16:40|571.43|568.63|571.43|568.63|571.43|568.63|571.24|568.44|0
1637716620000|2021-11-24 01:17:00|571.61|568.81|571.61|568.81|571.61|568.81|571.43|568.63|0
1637716630000|2021-11-24 01:17:10|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637716640000|2021-11-24 01:17:20|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1637716650000|2021-11-24 01:17:30|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1637716660000|2021-11-24 01:17:40|571.98|569.18|571.79|568.99|571.98|569.18|571.79|568.99|0
1637716670000|2021-11-24 01:17:50|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637716680000|2021-11-24 01:18:00|572.16|569.36|571.98|569.18|572.16|569.36|571.98|569.18|0
1637716690000|2021-11-24 01:18:10|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1637716700000|2021-11-24 01:18:20|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1637716720000|2021-11-24 01:18:40|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637716730000|2021-11-24 01:18:50|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637716750000|2021-11-24 01:19:10|572.52|569.72|572.71|569.91|572.71|569.91|572.52|569.72|0
1637716770000|2021-11-24 01:19:30|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1637716780000|2021-11-24 01:19:40|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637716790000|2021-11-24 01:19:50|572.52|569.72|572.43|569.63|572.52|569.72|572.43|569.63|0
1637716800000|2021-11-24 01:20:00|572.52|569.72|572.52|569.72|572.61|569.81|572.52|569.72|0
1637716810000|2021-11-24 01:20:10|572.71|569.91|572.34|569.54|572.71|569.91|572.34|569.54|0
1637716820000|2021-11-24 01:20:20|572.43|569.63|572.52|569.72|572.52|569.72|572.43|569.63|0
1637716830000|2021-11-24 01:20:30|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637716840000|2021-11-24 01:20:40|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1637716850000|2021-11-24 01:20:50|572.71|569.91|572.52|569.72|572.71|569.91|572.52|569.72|0
1637716870000|2021-11-24 01:21:10|572.71|569.91|572.71|569.91|572.89|570.09|572.71|569.91|0
1637716880000|2021-11-24 01:21:20|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1637716890000|2021-11-24 01:21:30|572.71|569.91|572.71|569.91|572.71|569.91|572.71|569.91|0
1637716900000|2021-11-24 01:21:40|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1637716930000|2021-11-24 01:22:10|572.34|569.54|572.16|569.36|572.34|569.54|572.16|569.36|0
1637716940000|2021-11-24 01:22:20|572.34|569.54|572.24|569.44|572.34|569.54|572.24|569.44|0
1637716950000|2021-11-24 01:22:30|572.34|569.54|572.16|569.36|572.34|569.54|572.16|569.36|0
1637716960000|2021-11-24 01:22:40|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637716970000|2021-11-24 01:22:50|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637716980000|2021-11-24 01:23:00|571.97|569.17|572.16|569.36|572.16|569.36|571.97|569.17|0
1637717000000|2021-11-24 01:23:20|572.34|569.54|572.16|569.36|572.34|569.54|572.16|569.36|0
1637717010000|2021-11-24 01:23:30|571.97|569.17|572.06|569.26|572.06|569.26|571.97|569.17|0
1637717020000|2021-11-24 01:23:40|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637717030000|2021-11-24 01:23:50|572.16|569.36|571.97|569.17|572.16|569.36|571.97|569.17|0
1637717040000|2021-11-24 01:24:00|572.16|569.36|572.34|569.54|572.34|569.54|572.16|569.36|0
1637717050000|2021-11-24 01:24:10|572.16|569.36|572.06|569.26|572.16|569.36|572.06|569.26|0
1637717060000|2021-11-24 01:24:20|572.16|569.36|571.97|569.17|572.16|569.36|571.97|569.17|0
1637717080000|2021-11-24 01:24:40|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637717090000|2021-11-24 01:24:50|571.97|569.17|572.16|569.36|572.16|569.36|571.97|569.17|0
1637717100000|2021-11-24 01:25:00|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1637717110000|2021-11-24 01:25:10|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637717120000|2021-11-24 01:25:20|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1637717140000|2021-11-24 01:25:40|572.15|569.35|572.15|569.35|572.24|569.44|572.15|569.35|0
1637717150000|2021-11-24 01:25:50|572.34|569.54|572.15|569.35|572.34|569.54|572.15|569.35|0
1637717170000|2021-11-24 01:26:10|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637717180000|2021-11-24 01:26:20|572.15|569.35|571.97|569.17|572.15|569.35|571.97|569.17|0
1637717200000|2021-11-24 01:26:40|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637717210000|2021-11-24 01:26:50|572.34|569.54|572.34|569.54|572.34|569.54|572.24|569.44|0
1637717220000|2021-11-24 01:27:00|572.24|569.44|572.34|569.54|572.34|569.54|572.24|569.44|0
1637717230000|2021-11-24 01:27:10|572.43|569.63|572.15|569.35|572.43|569.63|572.15|569.35|0
1637717240000|2021-11-24 01:27:20|571.79|568.99|571.79|568.99|571.97|569.17|571.79|568.99|0
1637717260000|2021-11-24 01:27:40|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637717270000|2021-11-24 01:27:50|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637717280000|2021-11-24 01:28:00|571.97|569.17|572.06|569.26|572.06|569.26|571.97|569.17|0
1637717290000|2021-11-24 01:28:10|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637717310000|2021-11-24 01:28:30|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637717320000|2021-11-24 01:28:40|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637717340000|2021-11-24 01:29:00|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1637717350000|2021-11-24 01:29:10|572.15|569.35|572.34|569.54|572.34|569.54|572.15|569.35|0
1637717360000|2021-11-24 01:29:20|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637717380000|2021-11-24 01:29:40|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637717390000|2021-11-24 01:29:50|572.7|569.9|572.52|569.72|572.7|569.9|572.52|569.72|0
1637717400000|2021-11-24 01:30:00|572.34|569.54|572.52|569.72|572.52|569.72|572.34|569.54|0
1637717410000|2021-11-24 01:30:10|572.34|569.54|572.52|569.72|572.52|569.72|572.34|569.54|0
1637717430000|2021-11-24 01:30:30|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637717440000|2021-11-24 01:30:40|572.52|569.72|572.52|569.72|572.7|569.9|572.52|569.72|0
1637717450000|2021-11-24 01:30:50|572.34|569.54|572.34|569.54|572.52|569.72|572.34|569.54|0
1637717460000|2021-11-24 01:31:00|572.52|569.72|572.61|569.81|572.61|569.81|572.52|569.72|0
1637717470000|2021-11-24 01:31:10|572.7|569.9|572.52|569.72|572.7|569.9|572.52|569.72|0
1637717500000|2021-11-24 01:31:40|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1637717520000|2021-11-24 01:32:00|572.52|569.72|572.52|569.72|572.61|569.81|572.52|569.72|0
1637717550000|2021-11-24 01:32:30|572.7|569.9|572.88|570.08|572.88|570.08|572.7|569.9|0
1637717560000|2021-11-24 01:32:40|572.79|569.99|572.79|569.99|572.79|569.99|572.79|569.99|0
1637717570000|2021-11-24 01:32:50|572.88|570.08|572.88|570.08|572.88|570.08|572.7|569.9|0
1637717580000|2021-11-24 01:33:00|572.7|569.9|572.88|570.08|572.88|570.08|572.7|569.9|0
1637717590000|2021-11-24 01:33:10|573.07|570.27|572.88|570.08|573.07|570.27|572.88|570.08|0
1637717600000|2021-11-24 01:33:20|573.07|570.27|573.25|570.45|573.25|570.45|573.07|570.27|0
1637717610000|2021-11-24 01:33:30|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1637717630000|2021-11-24 01:33:50|573.07|570.27|572.88|570.08|573.07|570.27|572.88|570.08|0
1637717640000|2021-11-24 01:34:00|572.7|569.9|572.7|569.9|572.7|569.9|572.7|569.9|0
1637717650000|2021-11-24 01:34:10|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1637717660000|2021-11-24 01:34:20|572.7|569.9|572.7|569.9|572.7|569.9|572.7|569.9|0
1637717680000|2021-11-24 01:34:40|572.88|570.08|573.07|570.27|573.07|570.27|572.88|570.08|0
1637717700000|2021-11-24 01:35:00|572.88|570.08|573.25|570.45|573.25|570.45|572.88|570.08|0
1637717710000|2021-11-24 01:35:10|573.07|570.27|572.88|570.08|573.07|570.27|572.88|570.08|0
1637717720000|2021-11-24 01:35:20|572.97|570.17|572.88|570.08|572.97|570.17|572.88|570.08|0
1637717730000|2021-11-24 01:35:30|573.07|570.27|572.88|570.08|573.07|570.27|572.88|570.08|0
1637717740000|2021-11-24 01:35:40|573.07|570.27|573.07|570.27|573.07|570.27|572.88|570.08|0
1637717750000|2021-11-24 01:35:50|573.25|570.45|573.07|570.27|573.25|570.45|573.07|570.27|0
1637717760000|2021-11-24 01:36:00|573.25|570.45|573.43|570.63|573.43|570.63|573.25|570.45|0
1637717770000|2021-11-24 01:36:10|573.25|570.45|573.25|570.45|573.43|570.63|573.25|570.45|0
1637717780000|2021-11-24 01:36:20|573.07|570.27|573.07|570.27|573.07|570.27|572.88|570.08|0
1637717800000|2021-11-24 01:36:40|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1637717810000|2021-11-24 01:36:50|573.07|570.27|572.88|570.08|573.07|570.27|572.88|570.08|0
1637717850000|2021-11-24 01:37:30|573.07|570.27|573.07|570.27|573.07|570.27|572.88|570.08|0
1637717860000|2021-11-24 01:37:40|572.88|570.08|572.52|569.72|572.88|570.08|572.52|569.72|0
1637717880000|2021-11-24 01:38:00|572.7|569.9|572.7|569.9|572.7|569.9|572.7|569.9|0
1637717890000|2021-11-24 01:38:10|572.52|569.72|572.7|569.9|572.7|569.9|572.52|569.72|0
1637717910000|2021-11-24 01:38:30|572.6|569.8|572.52|569.72|572.6|569.8|572.52|569.72|0
1637717920000|2021-11-24 01:38:40|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1637717930000|2021-11-24 01:38:50|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637717950000|2021-11-24 01:39:10|572.24|569.44|572.24|569.44|572.24|569.44|572.24|569.44|0
1637717960000|2021-11-24 01:39:20|572.33|569.53|572.15|569.35|572.33|569.53|572.15|569.35|0
1637717970000|2021-11-24 01:39:30|572.33|569.53|572.51|569.71|572.51|569.71|572.33|569.53|0
1637717980000|2021-11-24 01:39:40|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1637717990000|2021-11-24 01:39:50|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1637718000000|2021-11-24 01:40:00|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1637718010000|2021-11-24 01:40:10|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1637718020000|2021-11-24 01:40:20|572.33|569.53|572.51|569.71|572.51|569.71|572.33|569.53|0
1637718030000|2021-11-24 01:40:30|572.33|569.53|572.51|569.71|572.51|569.71|572.33|569.53|0
1637718040000|2021-11-24 01:40:40|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1637718050000|2021-11-24 01:40:50|572.15|569.35|572.33|569.53|572.33|569.53|572.15|569.35|0
1637718070000|2021-11-24 01:41:10|572.42|569.62|572.42|569.62|572.42|569.62|572.42|569.62|0
1637718080000|2021-11-24 01:41:20|572.33|569.53|572.51|569.71|572.51|569.71|572.33|569.53|0
1637718090000|2021-11-24 01:41:30|572.33|569.53|572.51|569.71|572.51|569.71|572.33|569.53|0
1637718100000|2021-11-24 01:41:40|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1637718110000|2021-11-24 01:41:50|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637718130000|2021-11-24 01:42:10|571.96|569.16|572.15|569.35|572.15|569.35|571.96|569.16|0
1637718170000|2021-11-24 01:42:50|571.96|569.16|572.15|569.35|572.15|569.35|571.96|569.16|0
1637718180000|2021-11-24 01:43:00|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1637718190000|2021-11-24 01:43:10|572.15|569.35|571.96|569.16|572.15|569.35|571.96|569.16|0
1637718200000|2021-11-24 01:43:20|572.15|569.35|571.96|569.16|572.15|569.35|571.96|569.16|0
1637718210000|2021-11-24 01:43:30|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1637718220000|2021-11-24 01:43:40|571.96|569.16|572.15|569.35|572.15|569.35|571.96|569.16|0
1637718230000|2021-11-24 01:43:50|571.96|569.16|572.15|569.35|572.15|569.35|571.96|569.16|0
1637718240000|2021-11-24 01:44:00|571.96|569.16|572.15|569.35|572.15|569.35|571.96|569.16|0
1637718250000|2021-11-24 01:44:10|572.33|569.53|572.23|569.43|572.33|569.53|572.23|569.43|0
1637718260000|2021-11-24 01:44:20|572.15|569.35|572.33|569.53|572.33|569.53|572.15|569.35|0
1637718300000|2021-11-24 01:45:00|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1637718320000|2021-11-24 01:45:20|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1637718330000|2021-11-24 01:45:30|572.42|569.62|572.51|569.71|572.51|569.71|572.42|569.62|0
1637718370000|2021-11-24 01:46:10|572.7|569.9|572.7|569.9|572.7|569.9|572.51|569.71|0
1637718380000|2021-11-24 01:46:20|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1637718390000|2021-11-24 01:46:30|572.69|569.89|572.69|569.89|572.69|569.89|572.69|569.89|0
1637718410000|2021-11-24 01:46:50|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1637718440000|2021-11-24 01:47:20|572.69|569.89|572.69|569.89|572.69|569.89|572.69|569.89|0
1637718450000|2021-11-24 01:47:30|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1637718500000|2021-11-24 01:48:20|572.69|569.89|572.69|569.89|572.69|569.89|572.51|569.71|0
1637718520000|2021-11-24 01:48:40|572.51|569.71|572.51|569.71|572.69|569.89|572.51|569.71|0
1637718570000|2021-11-24 01:49:30|572.33|569.53|572.51|569.71|572.51|569.71|572.33|569.53|0
1637718580000|2021-11-24 01:49:40|572.42|569.62|572.51|569.71|572.51|569.71|572.42|569.62|0
1637718600000|2021-11-24 01:50:00|572.69|569.89|572.69|569.89|572.69|569.89|572.69|569.89|0
1637718620000|2021-11-24 01:50:20|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1637718730000|2021-11-24 01:52:10|573.06|570.26|573.06|570.26|573.06|570.26|573.06|570.26|0
1637718760000|2021-11-24 01:52:40|572.88|570.08|572.88|570.08|572.88|570.08|572.69|569.89|0
1637718770000|2021-11-24 01:52:50|572.69|569.89|572.78|569.98|572.78|569.98|572.69|569.89|0
1637718780000|2021-11-24 01:53:00|572.88|570.08|572.69|569.89|572.88|570.08|572.69|569.89|0
1637718800000|2021-11-24 01:53:20|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1637718810000|2021-11-24 01:53:30|572.87|570.07|572.87|570.07|572.87|570.07|572.87|570.07|0
1637718820000|2021-11-24 01:53:40|573.06|570.26|573.06|570.26|573.06|570.26|572.87|570.07|0
1637718860000|2021-11-24 01:54:20|572.87|570.07|572.87|570.07|572.87|570.07|572.87|570.07|0
1637718890000|2021-11-24 01:54:50|573.06|570.26|573.06|570.26|573.06|570.26|572.87|570.07|0
1637718910000|2021-11-24 01:55:10|572.87|570.07|572.87|570.07|572.87|570.07|572.87|570.07|0
1637718920000|2021-11-24 01:55:20|572.69|569.89|572.69|569.89|572.69|569.89|572.69|569.89|0
1637718930000|2021-11-24 01:55:30|572.87|570.07|572.96|570.16|572.96|570.16|572.87|570.07|0
1637718940000|2021-11-24 01:55:40|573.06|570.26|573.06|570.26|573.06|570.26|573.06|570.26|0
1637718950000|2021-11-24 01:55:50|572.87|570.07|572.87|570.07|572.87|570.07|572.87|570.07|0
1637718980000|2021-11-24 01:56:20|572.69|569.89|572.87|570.07|572.87|570.07|572.69|569.89|0
1637719010000|2021-11-24 01:56:50|572.69|569.89|572.69|569.89|572.69|569.89|572.69|569.89|0
1637719020000|2021-11-24 01:57:00|572.87|570.07|572.87|570.07|572.87|570.07|572.87|570.07|0
1637719040000|2021-11-24 01:57:20|572.69|569.89|572.87|570.07|572.87|570.07|572.69|569.89|0
1637719070000|2021-11-24 01:57:50|572.78|569.98|572.78|569.98|572.78|569.98|572.78|569.98|0
1637719080000|2021-11-24 01:58:00|572.69|569.89|572.51|569.71|572.69|569.89|572.51|569.71|0
1637719090000|2021-11-24 01:58:10|572.59|569.79|572.59|569.79|572.69|569.89|572.59|569.79|0
1637719100000|2021-11-24 01:58:20|572.32|569.52|572.51|569.71|572.51|569.71|572.32|569.52|0
1637719110000|2021-11-24 01:58:30|572.32|569.52|572.32|569.52|572.32|569.52|572.32|569.52|0
1637719120000|2021-11-24 01:58:40|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1637719130000|2021-11-24 01:58:50|572.32|569.52|572.32|569.52|572.32|569.52|572.32|569.52|0
1637719190000|2021-11-24 01:59:50|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1637719200000|2021-11-24 02:00:00|572.32|569.52|572.32|569.52|572.32|569.52|572.32|569.52|0
1637719230000|2021-11-24 02:00:30|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1637719250000|2021-11-24 02:00:50|571.96|569.16|571.77|568.97|571.96|569.16|571.77|568.97|0
1637719290000|2021-11-24 02:01:30|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637719300000|2021-11-24 02:01:40|571.59|568.79|571.59|568.79|571.77|568.97|571.59|568.79|0
1637719310000|2021-11-24 02:01:50|571.41|568.61|571.59|568.79|571.59|568.79|571.41|568.61|0
1637719340000|2021-11-24 02:02:20|571.77|568.97|571.77|568.97|571.77|568.97|571.77|568.97|0
1637719350000|2021-11-24 02:02:30|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1637719360000|2021-11-24 02:02:40|571.77|568.97|571.59|568.79|571.77|568.97|571.59|568.79|0
1637719380000|2021-11-24 02:03:00|571.77|568.97|571.59|568.79|571.77|568.97|571.59|568.79|0
1637719390000|2021-11-24 02:03:10|571.41|568.61|571.41|568.61|571.41|568.61|571.41|568.61|0
1637719410000|2021-11-24 02:03:30|571.22|568.42|571.04|568.24|571.22|568.42|571.04|568.24|0
1637719420000|2021-11-24 02:03:40|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1637719430000|2021-11-24 02:03:50|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1637719440000|2021-11-24 02:04:00|570.49|567.69|570.67|567.87|570.67|567.87|570.49|567.69|0
1637719450000|2021-11-24 02:04:10|570.49|567.69|570.12|567.32|570.49|567.69|570.12|567.32|0
1637719460000|2021-11-24 02:04:20|569.76|566.96|569.76|566.96|569.76|566.96|569.76|566.96|0
1637719470000|2021-11-24 02:04:30|569.58|566.78|569.48|566.68|569.58|566.78|569.48|566.68|0
1637719480000|2021-11-24 02:04:40|569.58|566.78|569.39|566.59|569.58|566.78|569.39|566.59|0
1637719490000|2021-11-24 02:04:50|569.58|566.78|569.76|566.96|569.76|566.96|569.57|566.77|0
1637719500000|2021-11-24 02:05:00|569.57|566.77|569.76|566.96|569.76|566.96|569.57|566.77|0
1637719520000|2021-11-24 02:05:20|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1637719550000|2021-11-24 02:05:50|569.76|566.96|569.76|566.96|569.76|566.96|569.76|566.96|0
1637719560000|2021-11-24 02:06:00|569.85|567.05|569.76|566.96|569.94|567.14|569.76|566.96|0
1637719570000|2021-11-24 02:06:10|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1637719590000|2021-11-24 02:06:30|570.12|567.32|570.12|567.32|570.12|567.32|570.12|567.32|0
1637719600000|2021-11-24 02:06:40|570.39|567.59|570.31|567.51|570.49|567.69|570.31|567.51|0
1637719620000|2021-11-24 02:07:00|570.12|567.32|570.31|567.51|570.31|567.51|570.12|567.32|0
1637719650000|2021-11-24 02:07:30|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1637719670000|2021-11-24 02:07:50|570.31|567.51|570.12|567.32|570.31|567.51|570.12|567.32|0
1637719680000|2021-11-24 02:08:00|569.94|567.14|569.76|566.96|569.94|567.14|569.76|566.96|0
1637719690000|2021-11-24 02:08:10|569.39|566.59|569.57|566.77|569.57|566.77|569.39|566.59|0
1637719700000|2021-11-24 02:08:20|569.39|566.59|569.57|566.77|569.57|566.77|569.39|566.59|0
1637719710000|2021-11-24 02:08:30|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637719720000|2021-11-24 02:08:40|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637719730000|2021-11-24 02:08:50|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637719740000|2021-11-24 02:09:00|569.57|566.77|569.3|566.5|569.57|566.77|569.21|566.41|0
1637719750000|2021-11-24 02:09:10|569.21|566.41|569.39|566.59|569.39|566.59|569.21|566.41|0
1637719770000|2021-11-24 02:09:30|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637719780000|2021-11-24 02:09:40|569.39|566.59|569.57|566.77|569.57|566.77|569.39|566.59|0
1637719790000|2021-11-24 02:09:50|569.39|566.59|569.48|566.68|569.48|566.68|569.39|566.59|0
1637719800000|2021-11-24 02:10:00|569.39|566.59|569.48|566.68|569.48|566.68|569.39|566.59|0
1637719810000|2021-11-24 02:10:10|569.39|566.59|569.21|566.41|569.39|566.59|569.21|566.41|0
1637719820000|2021-11-24 02:10:20|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1637719840000|2021-11-24 02:10:40|568.84|566.04|569.02|566.22|569.02|566.22|568.84|566.04|0
1637719850000|2021-11-24 02:10:50|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1637719860000|2021-11-24 02:11:00|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1637719870000|2021-11-24 02:11:10|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1637719880000|2021-11-24 02:11:20|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1637719890000|2021-11-24 02:11:30|569.21|566.41|569.39|566.59|569.39|566.59|569.11|566.31|0
1637719910000|2021-11-24 02:11:50|569.57|566.77|569.75|566.95|569.75|566.95|569.39|566.59|0
1637719920000|2021-11-24 02:12:00|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637719950000|2021-11-24 02:12:30|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1637719970000|2021-11-24 02:12:50|569.57|566.77|569.75|566.95|569.75|566.95|569.57|566.77|0
1637719980000|2021-11-24 02:13:00|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1637719990000|2021-11-24 02:13:10|569.84|567.04|569.75|566.95|569.84|567.04|569.75|566.95|0
1637720010000|2021-11-24 02:13:30|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1637720030000|2021-11-24 02:13:50|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1637720040000|2021-11-24 02:14:00|569.66|566.86|569.39|566.59|569.66|566.86|569.39|566.59|0
1637720050000|2021-11-24 02:14:10|569.21|566.41|569.02|566.22|569.21|566.41|569.02|566.22|0
1637720060000|2021-11-24 02:14:20|569.11|566.31|569.02|566.22|569.11|566.31|568.84|566.04|0
1637720070000|2021-11-24 02:14:30|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720080000|2021-11-24 02:14:40|569.02|566.22|568.84|566.04|569.02|566.22|568.84|566.04|0
1637720090000|2021-11-24 02:14:50|568.74|565.94|568.84|566.04|568.84|566.04|568.74|565.94|0
1637720100000|2021-11-24 02:15:00|569.02|566.22|569.02|566.22|569.11|566.31|568.84|566.04|0
1637720110000|2021-11-24 02:15:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720120000|2021-11-24 02:15:20|569.11|566.31|569.2|566.4|569.2|566.4|569.11|566.31|0
1637720130000|2021-11-24 02:15:30|569.02|566.22|569.02|566.22|569.2|566.4|569.02|566.22|0
1637720160000|2021-11-24 02:16:00|568.84|566.04|569.02|566.22|569.02|566.22|568.84|566.04|0
1637720180000|2021-11-24 02:16:20|569.2|566.4|568.84|566.04|569.2|566.4|568.84|566.04|0
1637720190000|2021-11-24 02:16:30|569.02|566.22|568.84|566.04|569.02|566.22|568.84|566.04|0
1637720220000|2021-11-24 02:17:00|569.02|566.22|568.84|566.04|569.02|566.22|568.84|566.04|0
1637720230000|2021-11-24 02:17:10|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1637720270000|2021-11-24 02:17:50|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1637720280000|2021-11-24 02:18:00|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1637720330000|2021-11-24 02:18:50|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1637720340000|2021-11-24 02:19:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720360000|2021-11-24 02:19:20|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1637720370000|2021-11-24 02:19:30|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1637720410000|2021-11-24 02:20:10|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1637720420000|2021-11-24 02:20:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720450000|2021-11-24 02:20:50|569.38|566.58|569.29|566.49|569.38|566.58|569.2|566.4|0
1637720460000|2021-11-24 02:21:00|569.2|566.4|569.2|566.4|569.29|566.49|569.2|566.4|0
1637720470000|2021-11-24 02:21:10|569.29|566.49|569.2|566.4|569.29|566.49|569.2|566.4|0
1637720480000|2021-11-24 02:21:20|569.38|566.58|569.57|566.77|569.57|566.77|569.38|566.58|0
1637720490000|2021-11-24 02:21:30|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637720530000|2021-11-24 02:22:10|569.57|566.77|569.38|566.58|569.57|566.77|569.2|566.4|0
1637720540000|2021-11-24 02:22:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720550000|2021-11-24 02:22:30|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1637720590000|2021-11-24 02:23:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720600000|2021-11-24 02:23:20|569.11|566.31|569.2|566.4|569.2|566.4|569.02|566.22|0
1637720610000|2021-11-24 02:23:30|569.11|566.31|569.02|566.22|569.11|566.31|569.02|566.22|0
1637720620000|2021-11-24 02:23:40|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1637720630000|2021-11-24 02:23:50|568.65|565.85|568.84|566.04|568.84|566.04|568.65|565.85|0
1637720640000|2021-11-24 02:24:00|568.74|565.94|568.84|566.04|568.84|566.04|568.74|565.94|0
1637720650000|2021-11-24 02:24:10|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1637720670000|2021-11-24 02:24:30|568.65|565.85|568.83|566.03|568.83|566.03|568.65|565.85|0
1637720690000|2021-11-24 02:24:50|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1637720700000|2021-11-24 02:25:00|568.83|566.03|568.83|566.03|568.83|566.03|568.65|565.85|0
1637720710000|2021-11-24 02:25:10|568.65|565.85|568.83|566.03|568.83|566.03|568.65|565.85|0
1637720730000|2021-11-24 02:25:30|568.74|565.94|568.83|566.03|568.83|566.03|568.65|565.85|0
1637720740000|2021-11-24 02:25:40|568.92|566.12|568.83|566.03|568.92|566.12|568.83|566.03|0
1637720750000|2021-11-24 02:25:50|568.92|566.12|569.02|566.22|569.02|566.22|568.83|566.03|0
1637720760000|2021-11-24 02:26:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720790000|2021-11-24 02:26:30|569.38|566.58|569.2|566.4|569.38|566.58|569.2|566.4|0
1637720820000|2021-11-24 02:27:00|569.38|566.58|569.2|566.4|569.38|566.58|569.2|566.4|0
1637720830000|2021-11-24 02:27:10|569.38|566.58|569.2|566.4|569.38|566.58|569.2|566.4|0
1637720840000|2021-11-24 02:27:20|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1637720850000|2021-11-24 02:27:30|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720860000|2021-11-24 02:27:40|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637720870000|2021-11-24 02:27:50|569.47|566.67|569.56|566.76|569.56|566.76|569.47|566.67|0
1637720880000|2021-11-24 02:28:00|569.65|566.85|569.75|566.95|569.75|566.95|569.65|566.85|0
1637720890000|2021-11-24 02:28:10|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637720900000|2021-11-24 02:28:20|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637720910000|2021-11-24 02:28:30|569.56|566.76|569.38|566.58|569.56|566.76|569.38|566.58|0
1637720920000|2021-11-24 02:28:40|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637720930000|2021-11-24 02:28:50|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637720940000|2021-11-24 02:29:00|569.2|566.4|569.38|566.58|569.38|566.58|569.2|566.4|0
1637720950000|2021-11-24 02:29:10|569.2|566.4|569.38|566.58|569.38|566.58|569.2|566.4|0
1637720960000|2021-11-24 02:29:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720970000|2021-11-24 02:29:30|569.29|566.49|569.29|566.49|569.38|566.58|569.2|566.4|0
1637720980000|2021-11-24 02:29:40|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637720990000|2021-11-24 02:29:50|569.29|566.49|569.2|566.4|569.29|566.49|569.2|566.4|0
1637721000000|2021-11-24 02:30:00|569.02|566.22|569.01|566.21|569.02|566.22|569.01|566.21|0
1637721010000|2021-11-24 02:30:10|569.2|566.4|569.2|566.4|569.38|566.58|569.2|566.4|0
1637721020000|2021-11-24 02:30:20|569.38|566.58|569.29|566.49|569.38|566.58|569.29|566.49|0
1637721030000|2021-11-24 02:30:30|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637721060000|2021-11-24 02:31:00|569.38|566.58|569.38|566.58|569.38|566.58|569.2|566.4|0
1637721070000|2021-11-24 02:31:10|569.56|566.76|569.38|566.58|569.56|566.76|569.38|566.58|0
1637721100000|2021-11-24 02:31:40|569.56|566.76|569.38|566.58|569.56|566.76|569.38|566.58|0
1637721110000|2021-11-24 02:31:50|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637721120000|2021-11-24 02:32:00|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637721130000|2021-11-24 02:32:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1637721170000|2021-11-24 02:32:50|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637721180000|2021-11-24 02:33:00|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637721190000|2021-11-24 02:33:10|569.74|566.94|569.74|566.94|569.74|566.94|569.65|566.85|0
1637721200000|2021-11-24 02:33:20|569.56|566.76|569.74|566.94|569.74|566.94|569.56|566.76|0
1637721210000|2021-11-24 02:33:30|569.56|566.76|569.56|566.76|569.74|566.94|569.56|566.76|0
1637721220000|2021-11-24 02:33:40|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637721230000|2021-11-24 02:33:50|569.56|566.76|569.74|566.94|569.74|566.94|569.56|566.76|0
1637721240000|2021-11-24 02:34:00|569.56|566.76|569.74|566.94|569.74|566.94|569.56|566.76|0
1637721250000|2021-11-24 02:34:10|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1637721260000|2021-11-24 02:34:20|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637721300000|2021-11-24 02:35:00|569.56|566.76|569.38|566.58|569.56|566.76|569.38|566.58|0
1637721350000|2021-11-24 02:35:50|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1637721360000|2021-11-24 02:36:00|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637721370000|2021-11-24 02:36:10|569.38|566.58|569.56|566.76|569.56|566.76|569.38|566.58|0
1637721380000|2021-11-24 02:36:20|569.38|566.58|569.47|566.67|569.47|566.67|569.38|566.58|0
1637721390000|2021-11-24 02:36:30|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637721410000|2021-11-24 02:36:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637721430000|2021-11-24 02:37:10|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1637721450000|2021-11-24 02:37:30|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637721480000|2021-11-24 02:38:00|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1637721510000|2021-11-24 02:38:30|569.74|566.94|569.93|567.13|569.93|567.13|569.74|566.94|0
1637721520000|2021-11-24 02:38:40|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637721540000|2021-11-24 02:39:00|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637721550000|2021-11-24 02:39:10|569.38|566.58|569.56|566.76|569.56|566.76|569.38|566.58|0
1637721590000|2021-11-24 02:39:50|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1637721600000|2021-11-24 02:40:00|569.74|566.94|569.65|566.85|569.74|566.94|569.65|566.85|0
1637721610000|2021-11-24 02:40:10|569.74|566.94|569.92|567.12|569.92|567.12|569.74|566.94|0
1637721620000|2021-11-24 02:40:20|569.83|567.03|569.74|566.94|569.83|567.03|569.74|566.94|0
1637721640000|2021-11-24 02:40:40|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637721650000|2021-11-24 02:40:50|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637721660000|2021-11-24 02:41:00|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637721680000|2021-11-24 02:41:20|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637721690000|2021-11-24 02:41:30|569.28|566.48|569.28|566.48|569.28|566.48|569.19|566.39|0
1637721700000|2021-11-24 02:41:40|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637721710000|2021-11-24 02:41:50|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1637721720000|2021-11-24 02:42:00|569.19|566.39|569.28|566.48|569.38|566.58|569.19|566.39|0
1637721730000|2021-11-24 02:42:10|569.19|566.39|569.01|566.21|569.19|566.39|569.01|566.21|0
1637721740000|2021-11-24 02:42:20|569.19|566.39|569.19|566.39|569.19|566.39|569.01|566.21|0
1637721750000|2021-11-24 02:42:30|569.01|566.21|569.19|566.39|569.19|566.39|569.01|566.21|0
1637721770000|2021-11-24 02:42:50|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1637721780000|2021-11-24 02:43:00|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637721790000|2021-11-24 02:43:10|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637721800000|2021-11-24 02:43:20|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637721810000|2021-11-24 02:43:30|569.56|566.76|569.46|566.66|569.56|566.76|569.37|566.57|0
1637721820000|2021-11-24 02:43:40|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637721830000|2021-11-24 02:43:50|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637721840000|2021-11-24 02:44:00|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637721850000|2021-11-24 02:44:10|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637721890000|2021-11-24 02:44:50|569.19|566.39|569.37|566.57|569.37|566.57|569.19|566.39|0
1637721910000|2021-11-24 02:45:10|569.28|566.48|569.37|566.57|569.37|566.57|569.28|566.48|0
1637721920000|2021-11-24 02:45:20|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637721960000|2021-11-24 02:46:00|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637721980000|2021-11-24 02:46:20|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637722000000|2021-11-24 02:46:40|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722020000|2021-11-24 02:47:00|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1637722030000|2021-11-24 02:47:10|569.37|566.57|569.56|566.76|569.56|566.76|569.37|566.57|0
1637722060000|2021-11-24 02:47:40|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1637722070000|2021-11-24 02:47:50|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722090000|2021-11-24 02:48:10|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637722130000|2021-11-24 02:48:50|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722160000|2021-11-24 02:49:20|569.55|566.75|569.37|566.57|569.55|566.75|569.37|566.57|0
1637722170000|2021-11-24 02:49:30|569.46|566.66|569.55|566.75|569.55|566.75|569.46|566.66|0
1637722180000|2021-11-24 02:49:40|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722190000|2021-11-24 02:49:50|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637722200000|2021-11-24 02:50:00|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722210000|2021-11-24 02:50:10|569.46|566.66|569.55|566.75|569.55|566.75|569.46|566.66|0
1637722220000|2021-11-24 02:50:20|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1637722230000|2021-11-24 02:50:30|569.74|566.94|569.55|566.75|569.74|566.94|569.55|566.75|0
1637722250000|2021-11-24 02:50:50|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722260000|2021-11-24 02:51:00|569.28|566.48|569.37|566.57|569.37|566.57|569.19|566.39|0
1637722280000|2021-11-24 02:51:20|569.46|566.66|569.55|566.75|569.55|566.75|569.46|566.66|0
1637722300000|2021-11-24 02:51:40|569.74|566.94|569.55|566.75|569.74|566.94|569.55|566.75|0
1637722310000|2021-11-24 02:51:50|569.74|566.94|569.55|566.75|569.74|566.94|569.55|566.75|0
1637722320000|2021-11-24 02:52:00|569.74|566.94|569.55|566.75|569.74|566.94|569.55|566.75|0
1637722350000|2021-11-24 02:52:30|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1637722370000|2021-11-24 02:52:50|569.92|567.12|569.74|566.94|569.92|567.12|569.74|566.94|0
1637722380000|2021-11-24 02:53:00|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1637722430000|2021-11-24 02:53:50|569.37|566.57|569.55|566.75|569.55|566.75|569.37|566.57|0
1637722440000|2021-11-24 02:54:00|569.64|566.84|569.55|566.75|569.64|566.84|569.55|566.75|0
1637722480000|2021-11-24 02:54:40|569.37|566.57|569.55|566.75|569.55|566.75|569.37|566.57|0
1637722520000|2021-11-24 02:55:20|569.37|566.57|569.55|566.75|569.55|566.75|569.37|566.57|0
1637722530000|2021-11-24 02:55:30|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722540000|2021-11-24 02:55:40|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1637722560000|2021-11-24 02:56:00|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722570000|2021-11-24 02:56:10|569.19|566.39|569.37|566.57|569.37|566.57|569.19|566.39|0
1637722580000|2021-11-24 02:56:20|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637722590000|2021-11-24 02:56:30|569|566.2|569|566.2|569|566.2|569|566.2|0
1637722610000|2021-11-24 02:56:50|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637722620000|2021-11-24 02:57:00|569|566.2|569|566.2|569|566.2|569|566.2|0
1637722630000|2021-11-24 02:57:10|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1637722640000|2021-11-24 02:57:20|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722670000|2021-11-24 02:57:50|569.18|566.38|569.37|566.57|569.37|566.57|569.18|566.38|0
1637722700000|2021-11-24 02:58:20|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1637722710000|2021-11-24 02:58:30|569.37|566.57|569.55|566.75|569.55|566.75|569.37|566.57|0
1637722740000|2021-11-24 02:59:00|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722750000|2021-11-24 02:59:10|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1637722760000|2021-11-24 02:59:20|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722770000|2021-11-24 02:59:30|569.45|566.65|569.55|566.75|569.55|566.75|569.45|566.65|0
1637722780000|2021-11-24 02:59:40|569.37|566.57|569.45|566.65|569.45|566.65|569.37|566.57|0
1637722790000|2021-11-24 02:59:50|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722860000|2021-11-24 03:01:00|569.45|566.65|569.55|566.75|569.55|566.75|569.45|566.65|0
1637722870000|2021-11-24 03:01:10|569.64|566.84|569.55|566.75|569.64|566.84|569.55|566.75|0
1637722880000|2021-11-24 03:01:20|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1637722920000|2021-11-24 03:02:00|569.55|566.75|569.55|566.75|569.73|566.93|569.55|566.75|0
1637722940000|2021-11-24 03:02:20|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1637722970000|2021-11-24 03:02:50|569.18|566.38|569.18|566.38|569.18|566.38|569|566.2|0
1637722980000|2021-11-24 03:03:00|569.37|566.57|569.18|566.38|569.37|566.57|569.18|566.38|0
1637722990000|2021-11-24 03:03:10|569.09|566.29|569|566.2|569.09|566.29|569|566.2|0
1637723000000|2021-11-24 03:03:20|569.09|566.29|569|566.2|569.09|566.29|569|566.2|0
1637723020000|2021-11-24 03:03:40|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1637723030000|2021-11-24 03:03:50|568.09|565.29|567.54|564.74|568.09|565.29|567.36|564.56|0
1637723040000|2021-11-24 03:04:00|567.36|564.56|567.17|564.37|567.36|564.56|567.17|564.37|0
1637723050000|2021-11-24 03:04:10|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1637723060000|2021-11-24 03:04:20|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1637723070000|2021-11-24 03:04:30|566.81|564.01|566.99|564.19|566.99|564.19|566.81|564.01|0
1637723080000|2021-11-24 03:04:40|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1637723090000|2021-11-24 03:04:50|566.44|563.64|566.44|563.64|566.63|563.83|566.44|563.64|0
1637723100000|2021-11-24 03:05:00|566.08|563.28|566.26|563.46|566.35|563.55|566.08|563.28|0
1637723110000|2021-11-24 03:05:10|566.08|563.28|565.9|563.1|566.08|563.28|565.9|563.1|0
1637723120000|2021-11-24 03:05:20|566.08|563.28|565.9|563.1|566.08|563.28|565.71|562.91|0
1637723130000|2021-11-24 03:05:30|565.71|562.91|565.71|562.91|565.9|563.1|565.71|562.91|0
1637723140000|2021-11-24 03:05:40|565.9|563.1|566.08|563.28|566.08|563.28|565.9|563.1|0
1637723150000|2021-11-24 03:05:50|566.26|563.46|566.62|563.82|566.62|563.82|566.26|563.46|0
1637723170000|2021-11-24 03:06:10|566.44|563.64|566.53|563.73|566.62|563.82|566.44|563.64|0
1637723180000|2021-11-24 03:06:20|566.62|563.82|566.26|563.46|566.62|563.82|566.26|563.46|0
1637723190000|2021-11-24 03:06:30|566.35|563.55|566.26|563.46|566.35|563.55|566.26|563.46|0
1637723200000|2021-11-24 03:06:40|566.08|563.28|566.26|563.46|566.26|563.46|566.08|563.28|0
1637723210000|2021-11-24 03:06:50|566.08|563.28|566.44|563.64|566.44|563.64|566.08|563.28|0
1637723220000|2021-11-24 03:07:00|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1637723230000|2021-11-24 03:07:10|566.08|563.28|566.26|563.46|566.26|563.46|566.08|563.28|0
1637723240000|2021-11-24 03:07:20|566.44|563.64|566.26|563.46|566.44|563.64|566.26|563.46|0
1637723250000|2021-11-24 03:07:30|566.44|563.64|566.62|563.82|566.62|563.82|566.44|563.64|0
1637723260000|2021-11-24 03:07:40|566.44|563.64|566.44|563.64|566.44|563.64|566.26|563.46|0
1637723280000|2021-11-24 03:08:00|566.62|563.82|566.53|563.73|566.62|563.82|566.44|563.64|0
1637723290000|2021-11-24 03:08:10|566.62|563.82|566.26|563.46|566.62|563.82|566.26|563.46|0
1637723300000|2021-11-24 03:08:20|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1637723310000|2021-11-24 03:08:30|566.62|563.82|566.62|563.82|566.62|563.82|566.44|563.64|0
1637723320000|2021-11-24 03:08:40|566.44|563.64|566.62|563.82|566.62|563.82|566.44|563.64|0
1637723340000|2021-11-24 03:09:00|566.53|563.73|566.62|563.82|566.62|563.82|566.53|563.73|0
1637723350000|2021-11-24 03:09:10|566.44|563.64|566.62|563.82|566.62|563.82|566.44|563.64|0
1637723360000|2021-11-24 03:09:20|566.81|564.01|566.81|564.01|566.81|564.01|566.71|563.91|0
1637723370000|2021-11-24 03:09:30|566.99|564.19|566.81|564.01|566.99|564.19|566.81|564.01|0
1637723380000|2021-11-24 03:09:40|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1637723390000|2021-11-24 03:09:50|566.44|563.64|566.62|563.82|566.62|563.82|566.44|563.64|0
1637723400000|2021-11-24 03:10:00|566.44|563.64|566.53|563.73|566.62|563.82|566.44|563.64|0
1637723410000|2021-11-24 03:10:10|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1637723420000|2021-11-24 03:10:20|566.62|563.82|566.53|563.73|566.62|563.82|566.44|563.64|0
1637723430000|2021-11-24 03:10:30|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1637723440000|2021-11-24 03:10:40|566.62|563.82|566.44|563.64|566.62|563.82|566.44|563.64|0
1637723460000|2021-11-24 03:11:00|566.26|563.46|566.44|563.64|566.44|563.64|566.26|563.46|0
1637723470000|2021-11-24 03:11:10|566.62|563.82|566.8|564|566.8|564|566.62|563.82|0
1637723480000|2021-11-24 03:11:20|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637723490000|2021-11-24 03:11:30|566.8|564|566.8|564|566.89|564.09|566.8|564|0
1637723500000|2021-11-24 03:11:40|566.89|564.09|566.8|564|566.89|564.09|566.8|564|0
1637723520000|2021-11-24 03:12:00|566.99|564.19|566.89|564.09|566.99|564.19|566.89|564.09|0
1637723530000|2021-11-24 03:12:10|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637723550000|2021-11-24 03:12:30|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1637723560000|2021-11-24 03:12:40|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637723570000|2021-11-24 03:12:50|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1637723580000|2021-11-24 03:13:00|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637723590000|2021-11-24 03:13:10|567.07|564.27|567.07|564.27|567.07|564.27|567.07|564.27|0
1637723600000|2021-11-24 03:13:20|567.17|564.37|567.07|564.27|567.17|564.37|566.99|564.19|0
1637723620000|2021-11-24 03:13:40|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637723630000|2021-11-24 03:13:50|567.07|564.27|567.17|564.37|567.17|564.37|567.07|564.27|0
1637723640000|2021-11-24 03:14:00|567.07|564.27|567.07|564.27|567.17|564.37|566.99|564.19|0
1637723650000|2021-11-24 03:14:10|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637723660000|2021-11-24 03:14:20|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1637723670000|2021-11-24 03:14:30|567.07|564.27|567.07|564.27|567.17|564.37|567.07|564.27|0
1637723680000|2021-11-24 03:14:40|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1637723690000|2021-11-24 03:14:50|567.07|564.27|566.99|564.19|567.07|564.27|566.99|564.19|0
1637723700000|2021-11-24 03:15:00|567.17|564.37|567.17|564.37|567.17|564.37|566.99|564.19|0
1637723720000|2021-11-24 03:15:20|567.07|564.27|567.17|564.37|567.17|564.37|566.99|564.19|0
1637723740000|2021-11-24 03:15:40|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1637723750000|2021-11-24 03:15:50|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1637723760000|2021-11-24 03:16:00|567.35|564.55|567.17|564.37|567.35|564.55|567.17|564.37|0
1637723770000|2021-11-24 03:16:10|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1637723790000|2021-11-24 03:16:30|567.53|564.73|567.53|564.73|567.53|564.73|567.44|564.64|0
1637723800000|2021-11-24 03:16:40|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1637723810000|2021-11-24 03:16:50|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1637723830000|2021-11-24 03:17:10|567.35|564.55|567.53|564.73|567.53|564.73|567.35|564.55|0
1637723870000|2021-11-24 03:17:50|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1637723880000|2021-11-24 03:18:00|567.62|564.82|567.53|564.73|567.62|564.82|567.53|564.73|0
1637723890000|2021-11-24 03:18:10|567.62|564.82|567.71|564.91|567.71|564.91|567.53|564.73|0
1637723900000|2021-11-24 03:18:20|567.62|564.82|567.71|564.91|567.71|564.91|567.62|564.82|0
1637723930000|2021-11-24 03:18:50|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1637723970000|2021-11-24 03:19:30|567.35|564.55|567.44|564.64|567.44|564.64|567.35|564.55|0
1637723980000|2021-11-24 03:19:40|567.53|564.73|567.35|564.55|567.53|564.73|567.35|564.55|0
1637724030000|2021-11-24 03:20:30|567.44|564.64|567.53|564.73|567.53|564.73|567.35|564.55|0
1637724040000|2021-11-24 03:20:40|567.44|564.64|567.53|564.73|567.53|564.73|567.44|564.64|0
1637724060000|2021-11-24 03:21:00|567.35|564.55|567.53|564.73|567.53|564.73|567.35|564.55|0
1637724140000|2021-11-24 03:22:20|567.71|564.91|567.53|564.73|567.71|564.91|567.53|564.73|0
1637724150000|2021-11-24 03:22:30|567.62|564.82|567.71|564.91|567.71|564.91|567.62|564.82|0
1637724160000|2021-11-24 03:22:40|567.62|564.82|567.53|564.73|567.62|564.82|567.53|564.73|0
1637724170000|2021-11-24 03:22:50|567.71|564.91|567.89|565.09|567.89|565.09|567.71|564.91|0
1637724200000|2021-11-24 03:23:20|568.08|565.28|568.26|565.46|568.26|565.46|568.08|565.28|0
1637724210000|2021-11-24 03:23:30|568.08|565.28|568.26|565.46|568.26|565.46|568.08|565.28|0
1637724220000|2021-11-24 03:23:40|568.44|565.64|568.44|565.64|568.44|565.64|568.26|565.46|0
1637724230000|2021-11-24 03:23:50|568.26|565.46|568.26|565.46|568.26|565.46|568.26|565.46|0
1637724240000|2021-11-24 03:24:00|568.44|565.64|568.26|565.46|568.44|565.64|568.26|565.46|0
1637724270000|2021-11-24 03:24:30|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1637724300000|2021-11-24 03:25:00|567.89|565.09|568.08|565.28|568.08|565.28|567.89|565.09|0
1637724310000|2021-11-24 03:25:10|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1637724320000|2021-11-24 03:25:20|568.08|565.28|567.89|565.09|568.08|565.28|567.89|565.09|0
1637724340000|2021-11-24 03:25:40|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1637724350000|2021-11-24 03:25:50|568.26|565.46|568.26|565.46|568.26|565.46|568.26|565.46|0
1637724360000|2021-11-24 03:26:00|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1637724370000|2021-11-24 03:26:10|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637724400000|2021-11-24 03:26:40|568.53|565.73|568.62|565.82|568.62|565.82|568.53|565.73|0
1637724410000|2021-11-24 03:26:50|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1637724420000|2021-11-24 03:27:00|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637724440000|2021-11-24 03:27:20|568.81|566.01|568.62|565.82|568.81|566.01|568.62|565.82|0
1637724450000|2021-11-24 03:27:30|568.81|566.01|568.62|565.82|568.81|566.01|568.62|565.82|0
1637724460000|2021-11-24 03:27:40|568.81|566.01|568.71|565.91|568.81|566.01|568.71|565.91|0
1637724470000|2021-11-24 03:27:50|568.81|566.01|568.62|565.82|568.81|566.01|568.62|565.82|0
1637724530000|2021-11-24 03:28:50|568.81|566.01|568.62|565.82|568.81|566.01|568.62|565.82|0
1637724540000|2021-11-24 03:29:00|568.8|566|568.8|566|568.8|566|568.71|565.91|0
1637724550000|2021-11-24 03:29:10|568.99|566.19|569.17|566.37|569.17|566.37|568.99|566.19|0
1637724560000|2021-11-24 03:29:20|568.99|566.19|568.8|566|568.99|566.19|568.8|566|0
1637724570000|2021-11-24 03:29:30|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1637724580000|2021-11-24 03:29:40|569.17|566.37|568.99|566.19|569.17|566.37|568.99|566.19|0
1637724620000|2021-11-24 03:30:20|568.8|566|568.62|565.82|568.8|566|568.62|565.82|0
1637724660000|2021-11-24 03:31:00|568.71|565.91|568.99|566.19|568.99|566.19|568.71|565.91|0
1637724670000|2021-11-24 03:31:10|568.8|566|568.8|566|568.8|566|568.8|566|0
1637724700000|2021-11-24 03:31:40|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1637724720000|2021-11-24 03:32:00|568.8|566|568.8|566|568.99|566.19|568.8|566|0
1637724780000|2021-11-24 03:33:00|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1637724790000|2021-11-24 03:33:10|568.8|566|568.8|566|568.8|566|568.8|566|0
1637724820000|2021-11-24 03:33:40|568.71|565.91|568.71|565.91|568.71|565.91|568.71|565.91|0
1637724830000|2021-11-24 03:33:50|568.8|566|568.8|566|568.8|566|568.71|565.91|0
1637724840000|2021-11-24 03:34:00|568.71|565.91|568.8|566|568.8|566|568.71|565.91|0
1637724850000|2021-11-24 03:34:10|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637724870000|2021-11-24 03:34:30|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1637724920000|2021-11-24 03:35:20|568.25|565.45|568.34|565.54|568.34|565.54|568.25|565.45|0
1637724930000|2021-11-24 03:35:30|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637724950000|2021-11-24 03:35:50|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1637724960000|2021-11-24 03:36:00|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637724980000|2021-11-24 03:36:20|568.8|566|568.8|566|568.8|566|568.8|566|0
1637725020000|2021-11-24 03:37:00|568.98|566.18|568.98|566.18|568.98|566.18|568.98|566.18|0
1637725050000|2021-11-24 03:37:30|568.8|566|568.8|566|568.8|566|568.8|566|0
1637725060000|2021-11-24 03:37:40|568.89|566.09|568.8|566|568.89|566.09|568.8|566|0
1637725080000|2021-11-24 03:38:00|568.98|566.18|568.98|566.18|568.98|566.18|568.98|566.18|0
1637725090000|2021-11-24 03:38:10|568.8|566|568.8|566|568.8|566|568.8|566|0
1637725100000|2021-11-24 03:38:20|568.98|566.18|568.98|566.18|568.98|566.18|568.98|566.18|0
1637725120000|2021-11-24 03:38:40|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1637725130000|2021-11-24 03:38:50|568.98|566.18|568.98|566.18|568.98|566.18|568.98|566.18|0
1637725140000|2021-11-24 03:39:00|568.8|566|568.8|566|568.98|566.18|568.8|566|0
1637725150000|2021-11-24 03:39:10|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1637725180000|2021-11-24 03:39:40|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637725240000|2021-11-24 03:40:40|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637725250000|2021-11-24 03:40:50|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637725260000|2021-11-24 03:41:00|568.34|565.54|568.25|565.45|568.34|565.54|568.25|565.45|0
1637725290000|2021-11-24 03:41:30|568.07|565.27|568.25|565.45|568.25|565.45|568.07|565.27|0
1637725300000|2021-11-24 03:41:40|568.43|565.63|568.25|565.45|568.43|565.63|568.25|565.45|0
1637725320000|2021-11-24 03:42:00|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1637725330000|2021-11-24 03:42:10|568.34|565.54|568.43|565.63|568.43|565.63|568.34|565.54|0
1637725340000|2021-11-24 03:42:20|568.25|565.45|568.34|565.54|568.34|565.54|568.25|565.45|0
1637725350000|2021-11-24 03:42:30|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637725410000|2021-11-24 03:43:30|568.07|565.27|568.07|565.27|568.07|565.27|568.07|565.27|0
1637725430000|2021-11-24 03:43:50|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637725450000|2021-11-24 03:44:10|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1637725460000|2021-11-24 03:44:20|568.07|565.27|567.88|565.08|568.07|565.27|567.88|565.08|0
1637725480000|2021-11-24 03:44:40|567.97|565.17|568.07|565.27|568.07|565.27|567.88|565.08|0
1637725490000|2021-11-24 03:44:50|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637725510000|2021-11-24 03:45:10|567.7|564.9|567.7|564.9|567.7|564.9|567.52|564.72|0
1637725520000|2021-11-24 03:45:20|567.52|564.72|567.61|564.81|567.61|564.81|567.52|564.72|0
1637725530000|2021-11-24 03:45:30|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637725560000|2021-11-24 03:46:00|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1637725580000|2021-11-24 03:46:20|567.34|564.54|567.52|564.72|567.52|564.72|567.34|564.54|0
1637725590000|2021-11-24 03:46:30|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637725610000|2021-11-24 03:46:50|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1637725630000|2021-11-24 03:47:10|567.34|564.54|567.52|564.72|567.52|564.72|567.34|564.54|0
1637725640000|2021-11-24 03:47:20|567.7|564.9|567.52|564.72|567.7|564.9|567.52|564.72|0
1637725670000|2021-11-24 03:47:50|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637725680000|2021-11-24 03:48:00|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1637725720000|2021-11-24 03:48:40|567.33|564.53|567.52|564.72|567.52|564.72|567.33|564.53|0
1637725730000|2021-11-24 03:48:50|567.42|564.62|567.52|564.72|567.52|564.72|567.42|564.62|0
1637725740000|2021-11-24 03:49:00|567.42|564.62|567.42|564.62|567.42|564.62|567.42|564.62|0
1637725750000|2021-11-24 03:49:10|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1637725760000|2021-11-24 03:49:20|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1637725780000|2021-11-24 03:49:40|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1637725790000|2021-11-24 03:49:50|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1637725800000|2021-11-24 03:50:00|567.33|564.53|567.52|564.72|567.52|564.72|567.33|564.53|0
1637725820000|2021-11-24 03:50:20|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637725830000|2021-11-24 03:50:30|567.6|564.8|567.52|564.72|567.6|564.8|567.52|564.72|0
1637725840000|2021-11-24 03:50:40|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637725870000|2021-11-24 03:51:10|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637725900000|2021-11-24 03:51:40|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637725920000|2021-11-24 03:52:00|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1637725930000|2021-11-24 03:52:10|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637725940000|2021-11-24 03:52:20|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1637725950000|2021-11-24 03:52:30|567.7|564.9|568.06|565.26|568.06|565.26|567.7|564.9|0
1637725960000|2021-11-24 03:52:40|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637725970000|2021-11-24 03:52:50|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637725980000|2021-11-24 03:53:00|567.88|565.08|568.06|565.26|568.06|565.26|567.88|565.08|0
1637726010000|2021-11-24 03:53:30|568.25|565.45|568.06|565.26|568.25|565.45|568.06|565.26|0
1637726020000|2021-11-24 03:53:40|568.15|565.35|568.06|565.26|568.15|565.35|568.06|565.26|0
1637726040000|2021-11-24 03:54:00|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1637726050000|2021-11-24 03:54:10|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637726070000|2021-11-24 03:54:30|567.88|565.08|567.88|565.08|568.06|565.26|567.88|565.08|0
1637726080000|2021-11-24 03:54:40|567.97|565.17|568.06|565.26|568.06|565.26|567.97|565.17|0
1637726090000|2021-11-24 03:54:50|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637726120000|2021-11-24 03:55:20|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1637726130000|2021-11-24 03:55:30|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1637726140000|2021-11-24 03:55:40|567.78|564.98|567.51|564.71|567.78|564.98|567.51|564.71|0
1637726150000|2021-11-24 03:55:50|567.6|564.8|567.51|564.71|567.6|564.8|567.51|564.71|0
1637726200000|2021-11-24 03:56:40|567.7|564.9|567.6|564.8|567.7|564.9|567.51|564.71|0
1637726210000|2021-11-24 03:56:50|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1637726220000|2021-11-24 03:57:00|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1637726230000|2021-11-24 03:57:10|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637726260000|2021-11-24 03:57:40|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1637726270000|2021-11-24 03:57:50|567.7|564.9|567.51|564.71|567.7|564.9|567.51|564.71|0
1637726290000|2021-11-24 03:58:10|567.7|564.9|567.51|564.71|567.7|564.9|567.51|564.71|0
1637726350000|2021-11-24 03:59:10|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1637726360000|2021-11-24 03:59:20|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1637726390000|2021-11-24 03:59:50|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1637726400000|2021-11-24 04:00:00|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1637726410000|2021-11-24 04:00:10|567.33|564.53|567.51|564.71|567.51|564.71|567.33|564.53|0
1637726460000|2021-11-24 04:01:00|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1637726510000|2021-11-24 04:01:50|567.51|564.71|567.33|564.53|567.51|564.71|567.33|564.53|0
1637726520000|2021-11-24 04:02:00|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1637726530000|2021-11-24 04:02:10|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1637726550000|2021-11-24 04:02:30|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1637726560000|2021-11-24 04:02:40|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1637726580000|2021-11-24 04:03:00|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1637726590000|2021-11-24 04:03:10|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1637726610000|2021-11-24 04:03:30|566.78|563.98|566.78|563.98|566.78|563.98|566.78|563.98|0
1637726640000|2021-11-24 04:04:00|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1637726650000|2021-11-24 04:04:10|566.78|563.98|566.78|563.98|566.87|564.07|566.78|563.98|0
1637726660000|2021-11-24 04:04:20|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1637726670000|2021-11-24 04:04:30|566.42|563.62|566.6|563.8|566.6|563.8|566.42|563.62|0
1637726680000|2021-11-24 04:04:40|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1637726690000|2021-11-24 04:04:50|566.41|563.61|566.41|563.61|566.41|563.61|566.41|563.61|0
1637726700000|2021-11-24 04:05:00|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1637726710000|2021-11-24 04:05:10|566.05|563.25|566.23|563.43|566.23|563.43|566.05|563.25|0
1637726720000|2021-11-24 04:05:20|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637726760000|2021-11-24 04:06:00|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1637726770000|2021-11-24 04:06:10|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637726780000|2021-11-24 04:06:20|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1637726790000|2021-11-24 04:06:30|566.05|563.25|565.87|563.07|566.05|563.25|565.87|563.07|0
1637726800000|2021-11-24 04:06:40|565.5|562.7|565.68|562.88|565.68|562.88|565.32|562.52|0
1637726810000|2021-11-24 04:06:50|565.59|562.79|565.59|562.79|565.59|562.79|565.59|562.79|0
1637726820000|2021-11-24 04:07:00|565.68|562.88|565.77|562.97|565.77|562.97|565.68|562.88|0
1637726830000|2021-11-24 04:07:10|565.87|563.07|565.87|563.07|565.87|563.07|565.68|562.88|0
1637726840000|2021-11-24 04:07:20|565.68|562.88|565.77|562.97|565.77|562.97|565.68|562.88|0
1637726850000|2021-11-24 04:07:30|565.87|563.07|566.05|563.25|566.05|563.25|565.87|563.07|0
1637726870000|2021-11-24 04:07:50|566.23|563.43|565.87|563.07|566.23|563.43|565.87|563.07|0
1637726890000|2021-11-24 04:08:10|565.68|562.88|566.05|563.25|566.05|563.25|565.68|562.88|0
1637726900000|2021-11-24 04:08:20|565.87|563.07|566.05|563.25|566.05|563.25|565.87|563.07|0
1637726940000|2021-11-24 04:09:00|566.14|563.34|566.05|563.25|566.14|563.34|566.05|563.25|0
1637726950000|2021-11-24 04:09:10|566.23|563.43|566.05|563.25|566.23|563.43|566.05|563.25|0
1637726960000|2021-11-24 04:09:20|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1637726970000|2021-11-24 04:09:30|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1637727030000|2021-11-24 04:10:30|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1637727050000|2021-11-24 04:10:50|566.05|563.25|565.87|563.07|566.05|563.25|565.87|563.07|0
1637727060000|2021-11-24 04:11:00|566.05|563.25|566.05|563.25|566.05|563.25|565.87|563.07|0
1637727070000|2021-11-24 04:11:10|565.95|563.15|565.86|563.06|565.95|563.15|565.86|563.06|0
1637727080000|2021-11-24 04:11:20|565.68|562.88|566.05|563.25|566.05|563.25|565.68|562.88|0
1637727090000|2021-11-24 04:11:30|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1637727100000|2021-11-24 04:11:40|566.05|563.25|565.95|563.15|566.05|563.25|565.86|563.06|0
1637727110000|2021-11-24 04:11:50|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1637727120000|2021-11-24 04:12:00|565.95|563.15|565.68|562.88|566.05|563.25|565.68|562.88|0
1637727130000|2021-11-24 04:12:10|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1637727140000|2021-11-24 04:12:20|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1637727150000|2021-11-24 04:12:30|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1637727170000|2021-11-24 04:12:50|565.59|562.79|565.5|562.7|565.59|562.79|565.5|562.7|0
1637727180000|2021-11-24 04:13:00|565.32|562.52|565.5|562.7|565.5|562.7|565.32|562.52|0
1637727190000|2021-11-24 04:13:10|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1637727200000|2021-11-24 04:13:20|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1637727210000|2021-11-24 04:13:30|565.32|562.52|565.5|562.7|565.5|562.7|565.32|562.52|0
1637727220000|2021-11-24 04:13:40|565.32|562.52|565.5|562.7|565.5|562.7|565.32|562.52|0
1637727230000|2021-11-24 04:13:50|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1637727260000|2021-11-24 04:14:20|564.77|561.97|564.59|561.79|564.77|561.97|564.59|561.79|0
1637727270000|2021-11-24 04:14:30|564.77|561.97|564.59|561.79|564.77|561.97|564.59|561.79|0
1637727280000|2021-11-24 04:14:40|564.41|561.61|564.22|561.42|564.41|561.61|564.22|561.42|0
1637727290000|2021-11-24 04:14:50|564.41|561.61|564.04|561.24|564.41|561.61|564.04|561.24|0
1637727300000|2021-11-24 04:15:00|564.22|561.42|564.41|561.61|564.41|561.61|564.22|561.42|0
1637727310000|2021-11-24 04:15:10|564.22|561.42|564.22|561.42|564.22|561.42|564.22|561.42|0
1637727320000|2021-11-24 04:15:20|564.41|561.61|564.41|561.61|564.41|561.61|564.22|561.42|0
1637727330000|2021-11-24 04:15:30|564.31|561.51|564.41|561.61|564.41|561.61|564.31|561.51|0
1637727340000|2021-11-24 04:15:40|564.59|561.79|564.41|561.61|564.59|561.79|564.41|561.61|0
1637727350000|2021-11-24 04:15:50|564.04|561.24|564.22|561.42|564.22|561.42|564.04|561.24|0
1637727360000|2021-11-24 04:16:00|564.04|561.24|564.04|561.24|564.04|561.24|564.04|561.24|0
1637727370000|2021-11-24 04:16:10|563.86|561.06|564.22|561.42|564.22|561.42|563.86|561.06|0
1637727380000|2021-11-24 04:16:20|564.4|561.6|564.4|561.6|564.4|561.6|564.22|561.42|0
1637727390000|2021-11-24 04:16:30|564.22|561.42|564.31|561.51|564.4|561.6|564.22|561.42|0
1637727400000|2021-11-24 04:16:40|564.4|561.6|564.4|561.6|564.4|561.6|564.22|561.42|0
1637727420000|2021-11-24 04:17:00|564.31|561.51|564.4|561.6|564.4|561.6|564.31|561.51|0
1637727430000|2021-11-24 04:17:10|564.59|561.79|564.49|561.69|564.59|561.79|564.49|561.69|0
1637727440000|2021-11-24 04:17:20|564.4|561.6|564.4|561.6|564.4|561.6|564.4|561.6|0
1637727470000|2021-11-24 04:17:50|564.59|561.79|564.4|561.6|564.59|561.79|564.4|561.6|0
1637727480000|2021-11-24 04:18:00|564.49|561.69|564.4|561.6|564.49|561.69|564.4|561.6|0
1637727520000|2021-11-24 04:18:40|564.22|561.42|564.31|561.51|564.31|561.51|564.22|561.42|0
1637727530000|2021-11-24 04:18:50|564.22|561.42|564.4|561.6|564.4|561.6|564.22|561.42|0
1637727540000|2021-11-24 04:19:00|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1637727550000|2021-11-24 04:19:10|564.67|561.87|564.67|561.87|564.67|561.87|564.59|561.79|0
1637727560000|2021-11-24 04:19:20|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1637727590000|2021-11-24 04:19:50|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1637727600000|2021-11-24 04:20:00|564.59|561.79|564.77|561.97|564.77|561.97|564.59|561.79|0
1637727610000|2021-11-24 04:20:10|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1637727630000|2021-11-24 04:20:30|564.58|561.78|564.4|561.6|564.58|561.78|564.22|561.42|0
1637727660000|2021-11-24 04:21:00|564.22|561.42|564.4|561.6|564.4|561.6|564.22|561.42|0
1637727680000|2021-11-24 04:21:20|564.49|561.69|564.58|561.78|564.58|561.78|564.49|561.69|0
1637727700000|2021-11-24 04:21:40|564.4|561.6|564.4|561.6|564.4|561.6|564.4|561.6|0
1637727710000|2021-11-24 04:21:50|564.49|561.69|564.4|561.6|564.58|561.78|564.4|561.6|0
1637727750000|2021-11-24 04:22:30|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1637727760000|2021-11-24 04:22:40|564.49|561.69|564.22|561.42|564.49|561.69|564.22|561.42|0
1637727770000|2021-11-24 04:22:50|564.31|561.51|564.04|561.24|564.31|561.51|564.04|561.24|0
1637727780000|2021-11-24 04:23:00|564.22|561.42|564.22|561.42|564.31|561.51|564.22|561.42|0
1637727790000|2021-11-24 04:23:10|564.4|561.6|564.4|561.6|564.4|561.6|564.22|561.42|0
1637727800000|2021-11-24 04:23:20|564.22|561.42|564.22|561.42|564.22|561.42|564.22|561.42|0
1637727810000|2021-11-24 04:23:30|564.04|561.24|564.04|561.24|564.04|561.24|563.86|561.06|0
1637727840000|2021-11-24 04:24:00|564.12|561.32|564.12|561.32|564.12|561.32|564.12|561.32|0
1637727850000|2021-11-24 04:24:10|564.22|561.42|564.22|561.42|564.22|561.42|564.12|561.32|0
1637727860000|2021-11-24 04:24:20|564.12|561.32|564.04|561.24|564.12|561.32|564.04|561.24|0
1637727890000|2021-11-24 04:24:50|564.22|561.42|564.22|561.42|564.22|561.42|564.22|561.42|0
1637727900000|2021-11-24 04:25:00|564.4|561.6|564.22|561.42|564.4|561.6|564.22|561.42|0
1637727910000|2021-11-24 04:25:10|564.4|561.6|564.4|561.6|564.4|561.6|564.31|561.51|0
1637727960000|2021-11-24 04:26:00|564.58|561.78|564.4|561.6|564.58|561.78|564.4|561.6|0
1637727970000|2021-11-24 04:26:10|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1637727980000|2021-11-24 04:26:20|564.58|561.78|564.58|561.78|564.76|561.96|564.58|561.78|0
1637727990000|2021-11-24 04:26:30|564.76|561.96|564.76|561.96|564.76|561.96|564.67|561.87|0
1637728000000|2021-11-24 04:26:40|564.58|561.78|564.76|561.96|564.76|561.96|564.58|561.78|0
1637728010000|2021-11-24 04:26:50|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1637728020000|2021-11-24 04:27:00|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1637728040000|2021-11-24 04:27:20|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1637728070000|2021-11-24 04:27:50|564.4|561.6|564.3|561.5|564.4|561.6|564.3|561.5|0
1637728080000|2021-11-24 04:28:00|564.4|561.6|564.58|561.78|564.58|561.78|564.4|561.6|0
1637728100000|2021-11-24 04:28:20|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1637728150000|2021-11-24 04:29:10|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1637728160000|2021-11-24 04:29:20|565.03|562.23|565.03|562.23|565.13|562.33|565.03|562.23|0
1637728170000|2021-11-24 04:29:30|565.13|562.33|564.95|562.15|565.13|562.33|564.95|562.15|0
1637728180000|2021-11-24 04:29:40|565.13|562.33|565.03|562.23|565.13|562.33|565.03|562.23|0
1637728190000|2021-11-24 04:29:50|564.95|562.15|565.13|562.33|565.13|562.33|564.94|562.14|0
1637728200000|2021-11-24 04:30:00|564.94|562.14|564.85|562.05|564.94|562.14|564.76|561.96|0
1637728210000|2021-11-24 04:30:10|564.76|561.96|564.94|562.14|564.94|562.14|564.76|561.96|0
1637728230000|2021-11-24 04:30:30|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1637728240000|2021-11-24 04:30:40|564.85|562.05|564.94|562.14|564.94|562.14|564.76|561.96|0
1637728260000|2021-11-24 04:31:00|565.13|562.33|565.03|562.23|565.13|562.33|564.94|562.14|0
1637728270000|2021-11-24 04:31:10|564.94|562.14|565.13|562.33|565.13|562.33|564.94|562.14|0
1637728280000|2021-11-24 04:31:20|565.31|562.51|565.13|562.33|565.31|562.51|565.13|562.33|0
1637728290000|2021-11-24 04:31:30|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1637728300000|2021-11-24 04:31:40|565.13|562.33|564.94|562.14|565.13|562.33|564.94|562.14|0
1637728340000|2021-11-24 04:32:20|565.13|562.33|564.94|562.14|565.13|562.33|564.94|562.14|0
1637728350000|2021-11-24 04:32:30|564.76|561.96|564.94|562.14|564.94|562.14|564.76|561.96|0
1637728360000|2021-11-24 04:32:40|565.03|562.23|564.94|562.14|565.03|562.23|564.94|562.14|0
1637728370000|2021-11-24 04:32:50|565.03|562.23|565.13|562.33|565.13|562.33|565.03|562.23|0
1637728380000|2021-11-24 04:33:00|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1637728390000|2021-11-24 04:33:10|564.76|561.96|564.85|562.05|564.85|562.05|564.76|561.96|0
1637728400000|2021-11-24 04:33:20|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1637728480000|2021-11-24 04:34:40|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1637728490000|2021-11-24 04:34:50|564.76|561.96|564.94|562.14|564.94|562.14|564.76|561.96|0
1637728500000|2021-11-24 04:35:00|565.12|562.32|564.94|562.14|565.12|562.32|564.94|562.14|0
1637728510000|2021-11-24 04:35:10|565.12|562.32|564.94|562.14|565.12|562.32|564.94|562.14|0
1637728520000|2021-11-24 04:35:20|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637728530000|2021-11-24 04:35:30|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1637728540000|2021-11-24 04:35:40|565.21|562.41|565.31|562.51|565.31|562.51|565.12|562.32|0
1637728550000|2021-11-24 04:35:50|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1637728570000|2021-11-24 04:36:10|565.67|562.87|565.67|562.87|565.85|563.05|565.67|562.87|0
1637728580000|2021-11-24 04:36:20|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1637728590000|2021-11-24 04:36:30|565.76|562.96|565.49|562.69|565.76|562.96|565.49|562.69|0
1637728610000|2021-11-24 04:36:50|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1637728620000|2021-11-24 04:37:00|565.49|562.69|565.39|562.59|565.49|562.69|565.39|562.59|0
1637728630000|2021-11-24 04:37:10|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1637728650000|2021-11-24 04:37:30|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637728670000|2021-11-24 04:37:50|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1637728710000|2021-11-24 04:38:30|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1637728730000|2021-11-24 04:38:50|565.67|562.87|565.49|562.69|565.67|562.87|565.49|562.69|0
1637728740000|2021-11-24 04:39:00|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1637728750000|2021-11-24 04:39:10|565.49|562.69|565.31|562.51|565.49|562.69|565.31|562.51|0
1637728760000|2021-11-24 04:39:20|565.39|562.59|565.49|562.69|565.49|562.69|565.39|562.59|0
1637728770000|2021-11-24 04:39:30|565.39|562.59|565.39|562.59|565.39|562.59|565.39|562.59|0
1637728780000|2021-11-24 04:39:40|565.3|562.5|565.49|562.69|565.49|562.69|565.3|562.5|0
1637728800000|2021-11-24 04:40:00|565.39|562.59|565.49|562.69|565.49|562.69|565.39|562.59|0
1637728810000|2021-11-24 04:40:10|565.39|562.59|565.49|562.69|565.49|562.69|565.39|562.59|0
1637728830000|2021-11-24 04:40:30|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1637728850000|2021-11-24 04:40:50|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1637728910000|2021-11-24 04:41:50|565.67|562.87|565.67|562.87|565.67|562.87|565.49|562.69|0
1637728920000|2021-11-24 04:42:00|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1637728930000|2021-11-24 04:42:10|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1637728940000|2021-11-24 04:42:20|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1637728950000|2021-11-24 04:42:30|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1637728980000|2021-11-24 04:43:00|565.85|563.05|565.76|562.96|565.85|563.05|565.76|562.96|0
1637729000000|2021-11-24 04:43:20|565.85|563.05|565.76|562.96|565.85|563.05|565.76|562.96|0
1637729010000|2021-11-24 04:43:30|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1637729050000|2021-11-24 04:44:10|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1637729060000|2021-11-24 04:44:20|565.48|562.68|565.48|562.68|565.48|562.68|565.48|562.68|0
1637729100000|2021-11-24 04:45:00|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1637729110000|2021-11-24 04:45:10|565.39|562.59|565.39|562.59|565.39|562.59|565.3|562.5|0
1637729120000|2021-11-24 04:45:20|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1637729130000|2021-11-24 04:45:30|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637729140000|2021-11-24 04:45:40|565.21|562.41|565.3|562.5|565.3|562.5|565.21|562.41|0
1637729190000|2021-11-24 04:46:30|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1637729240000|2021-11-24 04:47:20|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1637729250000|2021-11-24 04:47:30|565.12|562.32|564.94|562.14|565.12|562.32|564.94|562.14|0
1637729270000|2021-11-24 04:47:50|565.12|562.32|565.3|562.5|565.3|562.5|565.12|562.32|0
1637729280000|2021-11-24 04:48:00|565.21|562.41|565.67|562.87|565.67|562.87|565.21|562.41|0
1637729290000|2021-11-24 04:48:10|565.48|562.68|565.67|562.87|565.67|562.87|565.48|562.68|0
1637729310000|2021-11-24 04:48:30|565.85|563.05|565.85|563.05|565.85|563.05|565.67|562.87|0
1637729320000|2021-11-24 04:48:40|565.75|562.95|565.85|563.05|565.85|563.05|565.75|562.95|0
1637729330000|2021-11-24 04:48:50|565.75|562.95|565.75|562.95|565.75|562.95|565.75|562.95|0
1637729340000|2021-11-24 04:49:00|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1637729350000|2021-11-24 04:49:10|565.85|563.05|565.66|562.86|565.85|563.05|565.66|562.86|0
1637729360000|2021-11-24 04:49:20|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1637729420000|2021-11-24 04:50:20|566.03|563.23|565.85|563.05|566.03|563.23|565.85|563.05|0
1637729430000|2021-11-24 04:50:30|566.03|563.23|565.85|563.05|566.03|563.23|565.85|563.05|0
1637729440000|2021-11-24 04:50:40|565.66|562.86|565.85|563.05|565.85|563.05|565.66|562.86|0
1637729510000|2021-11-24 04:51:50|565.66|562.86|565.66|562.86|565.66|562.86|565.66|562.86|0
1637729520000|2021-11-24 04:52:00|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1637729530000|2021-11-24 04:52:10|565.66|562.86|565.85|563.05|565.85|563.05|565.66|562.86|0
1637729580000|2021-11-24 04:53:00|566.03|563.23|566.03|563.23|566.03|563.23|566.03|563.23|0
1637729590000|2021-11-24 04:53:10|565.85|563.05|566.03|563.23|566.03|563.23|565.85|563.05|0
1637729600000|2021-11-24 04:53:20|566.12|563.32|566.21|563.41|566.21|563.41|566.03|563.23|0
1637729610000|2021-11-24 04:53:30|566.03|563.23|565.85|563.05|566.03|563.23|565.85|563.05|0
1637729650000|2021-11-24 04:54:10|565.84|563.04|565.84|563.04|565.84|563.04|565.84|563.04|0
1637729710000|2021-11-24 04:55:10|566.03|563.23|565.84|563.04|566.03|563.23|565.84|563.04|0
1637729740000|2021-11-24 04:55:40|565.66|562.86|565.66|562.86|565.66|562.86|565.66|562.86|0
1637729750000|2021-11-24 04:55:50|565.57|562.77|565.48|562.68|565.57|562.77|565.48|562.68|0
1637729760000|2021-11-24 04:56:00|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1637729770000|2021-11-24 04:56:10|565.48|562.68|565.48|562.68|565.48|562.68|565.48|562.68|0
1637729830000|2021-11-24 04:57:10|565.38|562.58|565.48|562.68|565.48|562.68|565.38|562.58|0
1637729840000|2021-11-24 04:57:20|565.38|562.58|565.3|562.5|565.48|562.68|565.3|562.5|0
1637729850000|2021-11-24 04:57:30|565.48|562.68|565.48|562.68|565.48|562.68|565.48|562.68|0
1637729860000|2021-11-24 04:57:40|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1637729870000|2021-11-24 04:57:50|565.48|562.68|565.38|562.58|565.48|562.68|565.38|562.58|0
1637729880000|2021-11-24 04:58:00|565.3|562.5|565.48|562.68|565.48|562.68|565.3|562.5|0
1637729890000|2021-11-24 04:58:10|565.38|562.58|565.48|562.68|565.48|562.68|565.38|562.58|0
1637729900000|2021-11-24 04:58:20|565.38|562.58|565.38|562.58|565.48|562.68|565.38|562.58|0
1637729910000|2021-11-24 04:58:30|565.48|562.68|565.38|562.58|565.48|562.68|565.38|562.58|0
1637729920000|2021-11-24 04:58:40|565.48|562.68|565.48|562.68|565.48|562.68|565.48|562.68|0
1637729930000|2021-11-24 04:58:50|565.38|562.58|565.48|562.68|565.48|562.68|565.38|562.58|0
1637729960000|2021-11-24 04:59:20|565.66|562.86|565.57|562.77|565.66|562.86|565.57|562.77|0
1637729970000|2021-11-24 04:59:30|565.66|562.86|565.66|562.86|565.66|562.86|565.66|562.86|0
1637729980000|2021-11-24 04:59:40|565.48|562.68|565.48|562.68|565.48|562.68|565.48|562.68|0
1637730000000|2021-11-24 05:00:00|565.3|562.5|565.3|562.5|565.38|562.58|565.3|562.5|0
1637730020000|2021-11-24 05:00:20|565.48|562.68|565.66|562.86|565.66|562.86|565.48|562.68|0
1637730030000|2021-11-24 05:00:30|565.48|562.68|565.48|562.68|565.48|562.68|565.48|562.68|0
1637730050000|2021-11-24 05:00:50|565.56|562.76|565.66|562.86|565.66|562.86|565.56|562.76|0
1637730060000|2021-11-24 05:01:00|565.75|562.95|565.66|562.86|565.75|562.95|565.66|562.86|0
1637730070000|2021-11-24 05:01:10|565.48|562.68|565.66|562.86|565.66|562.86|565.48|562.68|0
1637730110000|2021-11-24 05:01:50|565.84|563.04|566.02|563.22|566.02|563.22|565.84|563.04|0
1637730120000|2021-11-24 05:02:00|565.84|563.04|565.84|563.04|565.84|563.04|565.84|563.04|0
1637730140000|2021-11-24 05:02:20|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1637730160000|2021-11-24 05:02:40|565.84|563.04|565.84|563.04|565.84|563.04|565.84|563.04|0
1637730170000|2021-11-24 05:02:50|565.66|562.86|565.84|563.04|565.84|563.04|565.66|562.86|0
1637730180000|2021-11-24 05:03:00|565.66|562.86|565.84|563.04|565.84|563.04|565.66|562.86|0
1637730190000|2021-11-24 05:03:10|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1637730200000|2021-11-24 05:03:20|566.21|563.41|566.21|563.41|566.21|563.41|566.21|563.41|0
1637730220000|2021-11-24 05:03:40|566.39|563.59|566.21|563.41|566.39|563.59|566.21|563.41|0
1637730230000|2021-11-24 05:03:50|566.29|563.49|566.57|563.77|566.57|563.77|566.29|563.49|0
1637730240000|2021-11-24 05:04:00|566.66|563.86|566.57|563.77|566.75|563.95|566.57|563.77|0
1637730260000|2021-11-24 05:04:20|566.75|563.95|566.47|563.67|566.75|563.95|566.47|563.67|0
1637730270000|2021-11-24 05:04:30|566.39|563.59|566.57|563.77|566.57|563.77|566.39|563.59|0
1637730300000|2021-11-24 05:05:00|566.75|563.95|566.75|563.95|566.75|563.95|566.75|563.95|0
1637730310000|2021-11-24 05:05:10|566.93|564.13|566.75|563.95|566.93|564.13|566.75|563.95|0
1637730320000|2021-11-24 05:05:20|566.57|563.77|566.57|563.77|566.57|563.77|566.57|563.77|0
1637730330000|2021-11-24 05:05:30|566.75|563.95|566.75|563.95|566.75|563.95|566.57|563.77|0
1637730350000|2021-11-24 05:05:50|566.93|564.13|566.93|564.13|566.93|564.13|566.93|564.13|0
1637730360000|2021-11-24 05:06:00|567.12|564.32|567.12|564.32|567.12|564.32|567.12|564.32|0
1637730380000|2021-11-24 05:06:20|567.3|564.5|567.12|564.32|567.3|564.5|567.12|564.32|0
1637730390000|2021-11-24 05:06:30|567.02|564.22|567.12|564.32|567.12|564.32|567.02|564.22|0
1637730400000|2021-11-24 05:06:40|566.93|564.13|566.93|564.13|567.12|564.32|566.93|564.13|0
1637730420000|2021-11-24 05:07:00|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1637730430000|2021-11-24 05:07:10|566.93|564.13|567.12|564.32|567.12|564.32|566.93|564.13|0
1637730440000|2021-11-24 05:07:20|566.93|564.13|567.12|564.32|567.12|564.32|566.93|564.13|0
1637730450000|2021-11-24 05:07:30|567.02|564.22|566.93|564.13|567.02|564.22|566.93|564.13|0
1637730460000|2021-11-24 05:07:40|566.75|563.95|566.75|563.95|566.75|563.95|566.75|563.95|0
1637730470000|2021-11-24 05:07:50|566.84|564.04|566.93|564.13|566.93|564.13|566.75|563.95|0
1637730540000|2021-11-24 05:09:00|567.12|564.32|566.75|563.95|567.12|564.32|566.75|563.95|0
1637730550000|2021-11-24 05:09:10|566.57|563.77|566.57|563.77|566.57|563.77|566.57|563.77|0
1637730560000|2021-11-24 05:09:20|566.66|563.86|566.75|563.95|566.75|563.95|566.66|563.86|0
1637730600000|2021-11-24 05:10:00|566.84|564.04|566.93|564.13|566.93|564.13|566.75|563.95|0
1637730610000|2021-11-24 05:10:10|566.57|563.77|566.38|563.58|566.75|563.95|566.38|563.58|0
1637730620000|2021-11-24 05:10:20|566.57|563.77|566.38|563.58|566.57|563.77|566.38|563.58|0
1637730640000|2021-11-24 05:10:40|566.57|563.77|566.47|563.67|566.57|563.77|566.47|563.67|0
1637730650000|2021-11-24 05:10:50|566.57|563.77|566.38|563.58|566.57|563.77|566.38|563.58|0
1637730660000|2021-11-24 05:11:00|566.57|563.77|566.75|563.95|566.75|563.95|566.57|563.77|0
1637730680000|2021-11-24 05:11:20|566.93|564.13|566.93|564.13|566.93|564.13|566.93|564.13|0
1637730690000|2021-11-24 05:11:30|567.11|564.31|567.11|564.31|567.11|564.31|567.11|564.31|0
1637730710000|2021-11-24 05:11:50|567.3|564.5|567.2|564.4|567.3|564.5|567.2|564.4|0
1637730720000|2021-11-24 05:12:00|567.3|564.5|567.3|564.5|567.48|564.68|567.3|564.5|0
1637730730000|2021-11-24 05:12:10|567.38|564.58|567.3|564.5|567.38|564.58|567.3|564.5|0
1637730750000|2021-11-24 05:12:30|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1637730770000|2021-11-24 05:12:50|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1637730780000|2021-11-24 05:13:00|567.66|564.86|567.75|564.95|567.75|564.95|567.57|564.77|0
1637730790000|2021-11-24 05:13:10|567.66|564.86|567.84|565.04|567.84|565.04|567.66|564.86|0
1637730800000|2021-11-24 05:13:20|567.66|564.86|567.48|564.68|567.66|564.86|567.48|564.68|0
1637730810000|2021-11-24 05:13:30|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1637730820000|2021-11-24 05:13:40|567.48|564.68|567.66|564.86|567.66|564.86|567.48|564.68|0
1637730860000|2021-11-24 05:14:20|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1637730870000|2021-11-24 05:14:30|567.66|564.86|567.84|565.04|567.84|565.04|567.66|564.86|0
1637730880000|2021-11-24 05:14:40|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1637730890000|2021-11-24 05:14:50|567.75|564.95|567.84|565.04|567.84|565.04|567.75|564.95|0
1637730930000|2021-11-24 05:15:30|567.75|564.95|567.84|565.04|567.84|565.04|567.75|564.95|0
1637730950000|2021-11-24 05:15:50|568.02|565.22|568.21|565.41|568.21|565.41|568.02|565.22|0
1637730970000|2021-11-24 05:16:10|568.39|565.59|568.39|565.59|568.39|565.59|568.39|565.59|0
1637730980000|2021-11-24 05:16:20|568.21|565.41|568.21|565.41|568.21|565.41|568.21|565.41|0
1637731000000|2021-11-24 05:16:40|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1637731020000|2021-11-24 05:17:00|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1637731030000|2021-11-24 05:17:10|567.93|565.13|567.84|565.04|567.93|565.13|567.84|565.04|0
1637731040000|2021-11-24 05:17:20|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1637731050000|2021-11-24 05:17:30|567.93|565.13|568.02|565.22|568.02|565.22|567.93|565.13|0
1637731060000|2021-11-24 05:17:40|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1637731080000|2021-11-24 05:18:00|567.66|564.86|567.66|564.86|567.66|564.86|567.48|564.68|0
1637731090000|2021-11-24 05:18:10|567.56|564.76|567.66|564.86|567.66|564.86|567.56|564.76|0
1637731100000|2021-11-24 05:18:20|567.56|564.76|567.66|564.86|567.66|564.86|567.56|564.76|0
1637731110000|2021-11-24 05:18:30|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1637731120000|2021-11-24 05:18:40|567.66|564.86|567.56|564.76|567.66|564.86|567.56|564.76|0
1637731130000|2021-11-24 05:18:50|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1637731140000|2021-11-24 05:19:00|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1637731160000|2021-11-24 05:19:20|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1637731170000|2021-11-24 05:19:30|567.48|564.68|567.48|564.68|567.56|564.76|567.48|564.68|0
1637731180000|2021-11-24 05:19:40|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1637731200000|2021-11-24 05:20:00|567.75|564.95|567.84|565.04|567.84|565.04|567.66|564.86|0
1637731210000|2021-11-24 05:20:10|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1637731220000|2021-11-24 05:20:20|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1637731230000|2021-11-24 05:20:30|567.66|564.86|567.74|564.94|567.75|564.95|567.66|564.86|0
1637731240000|2021-11-24 05:20:40|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1637731250000|2021-11-24 05:20:50|567.66|564.86|567.74|564.94|567.74|564.94|567.66|564.86|0
1637731260000|2021-11-24 05:21:00|567.84|565.04|567.84|565.04|567.84|565.04|567.66|564.86|0
1637731280000|2021-11-24 05:21:20|568.02|565.22|568.02|565.22|568.11|565.31|568.02|565.22|0
1637731310000|2021-11-24 05:21:50|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1637731320000|2021-11-24 05:22:00|567.74|564.94|567.66|564.86|567.74|564.94|567.66|564.86|0
1637731330000|2021-11-24 05:22:10|567.84|565.04|567.66|564.86|567.84|565.04|567.66|564.86|0
1637731340000|2021-11-24 05:22:20|567.84|565.04|567.84|565.04|567.84|565.04|567.66|564.86|0
1637731350000|2021-11-24 05:22:30|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1637731390000|2021-11-24 05:23:10|567.47|564.67|567.66|564.86|567.66|564.86|567.47|564.67|0
1637731440000|2021-11-24 05:24:00|567.56|564.76|567.66|564.86|567.66|564.86|567.56|564.76|0
1637731450000|2021-11-24 05:24:10|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1637731460000|2021-11-24 05:24:20|567.66|564.86|567.66|564.86|567.74|564.94|567.66|564.86|0
1637731520000|2021-11-24 05:25:20|567.74|564.94|567.66|564.86|567.74|564.94|567.66|564.86|0
1637731540000|2021-11-24 05:25:40|567.65|564.85|567.65|564.85|567.65|564.85|567.56|564.76|0
1637731550000|2021-11-24 05:25:50|567.56|564.76|567.56|564.76|567.56|564.76|567.47|564.67|0
1637731560000|2021-11-24 05:26:00|567.47|564.67|567.47|564.67|567.47|564.67|567.38|564.58|0
1637731580000|2021-11-24 05:26:20|567.38|564.58|567.47|564.67|567.47|564.67|567.38|564.58|0
1637731600000|2021-11-24 05:26:40|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1637731610000|2021-11-24 05:26:50|567.47|564.67|567.56|564.76|567.65|564.85|567.47|564.67|0
1637731620000|2021-11-24 05:27:00|567.47|564.67|567.65|564.85|567.65|564.85|567.47|564.67|0
1637731630000|2021-11-24 05:27:10|567.56|564.76|567.65|564.85|567.65|564.85|567.56|564.76|0
1637731650000|2021-11-24 05:27:30|567.84|565.04|567.74|564.94|567.84|565.04|567.74|564.94|0
1637731660000|2021-11-24 05:27:40|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1637731680000|2021-11-24 05:28:00|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1637731710000|2021-11-24 05:28:30|567.92|565.12|567.84|565.04|567.92|565.12|567.84|565.04|0
1637731720000|2021-11-24 05:28:40|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1637731730000|2021-11-24 05:28:50|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1637731740000|2021-11-24 05:29:00|568.29|565.49|568.2|565.4|568.29|565.49|568.2|565.4|0
1637731750000|2021-11-24 05:29:10|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1637731760000|2021-11-24 05:29:20|568.47|565.67|568.47|565.67|568.47|565.67|568.47|565.67|0
1637731770000|2021-11-24 05:29:30|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1637731780000|2021-11-24 05:29:40|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1637731790000|2021-11-24 05:29:50|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1637731800000|2021-11-24 05:30:00|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1637731810000|2021-11-24 05:30:10|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1637731820000|2021-11-24 05:30:20|569.11|566.31|569.3|566.5|569.3|566.5|568.93|566.13|0
1637731830000|2021-11-24 05:30:30|569.57|566.77|569.66|566.86|569.85|567.05|569.57|566.77|0
1637731840000|2021-11-24 05:30:40|569.75|566.95|569.75|566.95|569.85|567.05|569.75|566.95|0
1637731850000|2021-11-24 05:30:50|569.48|566.68|569.66|566.86|569.66|566.86|569.48|566.68|0
1637731860000|2021-11-24 05:31:00|569.85|567.05|570.03|567.23|570.03|567.23|569.85|567.05|0
1637731880000|2021-11-24 05:31:20|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1637731890000|2021-11-24 05:31:30|570.03|567.23|569.84|567.04|570.03|567.23|569.84|567.04|0
1637731900000|2021-11-24 05:31:40|570.03|567.23|569.84|567.04|570.03|567.23|569.84|567.04|0
1637731910000|2021-11-24 05:31:50|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1637731920000|2021-11-24 05:32:00|569.84|567.04|570.03|567.23|570.03|567.23|569.84|567.04|0
1637731930000|2021-11-24 05:32:10|569.84|567.04|570.21|567.41|570.21|567.41|569.84|567.04|0
1637731940000|2021-11-24 05:32:20|570.12|567.32|570.21|567.41|570.21|567.41|570.12|567.32|0
1637731960000|2021-11-24 05:32:40|570.3|567.5|570.21|567.41|570.39|567.59|570.21|567.41|0
1637731970000|2021-11-24 05:32:50|570.03|567.23|570.3|567.5|570.3|567.5|570.03|567.23|0
1637731980000|2021-11-24 05:33:00|570.39|567.59|570.76|567.96|570.76|567.96|570.39|567.59|0
1637732000000|2021-11-24 05:33:20|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637732010000|2021-11-24 05:33:30|571.03|568.23|570.76|567.96|571.03|568.23|570.76|567.96|0
1637732030000|2021-11-24 05:33:50|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1637732040000|2021-11-24 05:34:00|570.76|567.96|570.58|567.78|570.76|567.96|570.58|567.78|0
1637732050000|2021-11-24 05:34:10|570.66|567.86|570.58|567.78|570.66|567.86|570.58|567.78|0
1637732060000|2021-11-24 05:34:20|570.76|567.96|570.58|567.78|570.76|567.96|570.58|567.78|0
1637732070000|2021-11-24 05:34:30|570.48|567.68|570.58|567.78|570.58|567.78|570.48|567.68|0
1637732100000|2021-11-24 05:35:00|570.39|567.59|570.58|567.78|570.58|567.78|570.39|567.59|0
1637732110000|2021-11-24 05:35:10|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637732120000|2021-11-24 05:35:20|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1637732130000|2021-11-24 05:35:30|570.3|567.5|570.21|567.41|570.3|567.5|570.21|567.41|0
1637732140000|2021-11-24 05:35:40|570.39|567.59|570.3|567.5|570.39|567.59|570.3|567.5|0
1637732150000|2021-11-24 05:35:50|570.39|567.59|570.57|567.77|570.57|567.77|570.39|567.59|0
1637732160000|2021-11-24 05:36:00|570.76|567.96|570.57|567.77|570.76|567.96|570.57|567.77|0
1637732170000|2021-11-24 05:36:10|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637732200000|2021-11-24 05:36:40|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1637732240000|2021-11-24 05:37:20|570.39|567.59|570.39|567.59|570.39|567.59|570.3|567.5|0
1637732260000|2021-11-24 05:37:40|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1637732290000|2021-11-24 05:38:10|570.11|567.31|570.21|567.41|570.21|567.41|570.11|567.31|0
1637732300000|2021-11-24 05:38:20|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1637732310000|2021-11-24 05:38:30|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637732320000|2021-11-24 05:38:40|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637732330000|2021-11-24 05:38:50|570.57|567.77|570.76|567.96|570.76|567.96|570.57|567.77|0
1637732340000|2021-11-24 05:39:00|570.57|567.77|570.57|567.77|570.76|567.96|570.57|567.77|0
1637732350000|2021-11-24 05:39:10|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1637732360000|2021-11-24 05:39:20|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637732370000|2021-11-24 05:39:30|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1637732380000|2021-11-24 05:39:40|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637732400000|2021-11-24 05:40:00|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637732410000|2021-11-24 05:40:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637732420000|2021-11-24 05:40:20|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637732430000|2021-11-24 05:40:30|570.57|567.77|570.66|567.86|570.76|567.96|570.57|567.77|0
1637732440000|2021-11-24 05:40:40|570.57|567.77|570.39|567.59|570.57|567.77|570.39|567.59|0
1637732450000|2021-11-24 05:40:50|570.48|567.68|570.57|567.77|570.57|567.77|570.48|567.68|0
1637732460000|2021-11-24 05:41:00|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1637732470000|2021-11-24 05:41:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1637732480000|2021-11-24 05:41:20|570.76|567.96|570.57|567.77|570.76|567.96|570.57|567.77|0
1637732510000|2021-11-24 05:41:50|570.39|567.59|570.57|567.77|570.57|567.77|570.39|567.59|0
1637732530000|2021-11-24 05:42:10|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1637732550000|2021-11-24 05:42:30|570.94|568.14|571.12|568.32|571.12|568.32|570.94|568.14|0
1637732560000|2021-11-24 05:42:40|570.94|568.14|570.94|568.14|571.12|568.32|570.94|568.14|0
1637732570000|2021-11-24 05:42:50|571.12|568.32|571.21|568.41|571.21|568.41|571.12|568.32|0
1637732580000|2021-11-24 05:43:00|571.03|568.23|570.94|568.14|571.12|568.32|570.94|568.14|0
1637732600000|2021-11-24 05:43:20|571.03|568.23|571.12|568.32|571.12|568.32|571.03|568.23|0
1637732610000|2021-11-24 05:43:30|570.94|568.14|571.12|568.32|571.12|568.32|570.94|568.14|0
1637732620000|2021-11-24 05:43:40|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1637732630000|2021-11-24 05:43:50|570.75|567.95|570.57|567.77|570.75|567.95|570.57|567.77|0
1637732640000|2021-11-24 05:44:00|570.66|567.86|570.57|567.77|570.66|567.86|570.57|567.77|0
1637732650000|2021-11-24 05:44:10|570.66|567.86|570.57|567.77|570.66|567.86|570.57|567.77|0
1637732660000|2021-11-24 05:44:20|570.75|567.95|570.94|568.14|570.94|568.14|570.75|567.95|0
1637732670000|2021-11-24 05:44:30|571.12|568.32|570.94|568.14|571.12|568.32|570.94|568.14|0
1637732680000|2021-11-24 05:44:40|571.02|568.22|571.3|568.5|571.3|568.5|571.02|568.22|0
1637732700000|2021-11-24 05:45:00|571.21|568.41|571.3|568.5|571.3|568.5|571.21|568.41|0
1637732730000|2021-11-24 05:45:30|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637732770000|2021-11-24 05:46:10|571.21|568.41|571.12|568.32|571.21|568.41|571.12|568.32|0
1637732780000|2021-11-24 05:46:20|570.94|568.14|571.3|568.5|571.3|568.5|570.94|568.14|0
1637732800000|2021-11-24 05:46:40|571.48|568.68|571.76|568.96|571.76|568.96|571.48|568.68|0
1637732810000|2021-11-24 05:46:50|571.67|568.87|571.48|568.68|571.67|568.87|571.48|568.68|0
1637732830000|2021-11-24 05:47:10|571.39|568.59|571.12|568.32|571.39|568.59|571.12|568.32|0
1637732840000|2021-11-24 05:47:20|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637732850000|2021-11-24 05:47:30|571.21|568.41|571.12|568.32|571.21|568.41|571.12|568.32|0
1637732860000|2021-11-24 05:47:40|571.02|568.22|571.02|568.22|571.12|568.32|571.02|568.22|0
1637732870000|2021-11-24 05:47:50|571.12|568.32|570.94|568.14|571.12|568.32|570.94|568.14|0
1637732880000|2021-11-24 05:48:00|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637732890000|2021-11-24 05:48:10|570.94|568.14|570.93|568.13|570.94|568.14|570.93|568.13|0
1637732900000|2021-11-24 05:48:20|571.02|568.22|571.12|568.32|571.12|568.32|571.02|568.22|0
1637732910000|2021-11-24 05:48:30|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637732920000|2021-11-24 05:48:40|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637732930000|2021-11-24 05:48:50|571.02|568.22|570.93|568.13|571.12|568.32|570.93|568.13|0
1637732940000|2021-11-24 05:49:00|571.12|568.32|570.93|568.13|571.12|568.32|570.93|568.13|0
1637732950000|2021-11-24 05:49:10|571.02|568.22|570.93|568.13|571.02|568.22|570.93|568.13|0
1637732990000|2021-11-24 05:49:50|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637733020000|2021-11-24 05:50:20|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1637733030000|2021-11-24 05:50:30|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1637733040000|2021-11-24 05:50:40|571.12|568.32|570.93|568.13|571.12|568.32|570.93|568.13|0
1637733060000|2021-11-24 05:51:00|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1637733070000|2021-11-24 05:51:10|570.75|567.95|570.84|568.04|570.84|568.04|570.75|567.95|0
1637733080000|2021-11-24 05:51:20|571.12|568.32|571.02|568.22|571.12|568.32|571.02|568.22|0
1637733090000|2021-11-24 05:51:30|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1637733100000|2021-11-24 05:51:40|571.02|568.22|571.12|568.32|571.12|568.32|571.02|568.22|0
1637733120000|2021-11-24 05:52:00|571.2|568.4|571.2|568.4|571.2|568.4|571.12|568.32|0
1637733130000|2021-11-24 05:52:10|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637733140000|2021-11-24 05:52:20|571.2|568.4|571.12|568.32|571.2|568.4|571.12|568.32|0
1637733150000|2021-11-24 05:52:30|571.2|568.4|571.2|568.4|571.2|568.4|571.12|568.32|0
1637733160000|2021-11-24 05:52:40|571.3|568.5|571.39|568.59|571.39|568.59|571.3|568.5|0
1637733170000|2021-11-24 05:52:50|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637733180000|2021-11-24 05:53:00|571.48|568.68|571.3|568.5|571.48|568.68|571.3|568.5|0
1637733190000|2021-11-24 05:53:10|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1637733210000|2021-11-24 05:53:30|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1637733220000|2021-11-24 05:53:40|571.48|568.68|571.3|568.5|571.48|568.68|571.3|568.5|0
1637733240000|2021-11-24 05:54:00|571.48|568.68|571.48|568.68|571.48|568.68|571.3|568.5|0
1637733250000|2021-11-24 05:54:10|571.66|568.86|571.94|569.14|571.94|569.14|571.66|568.86|0
1637733260000|2021-11-24 05:54:20|571.85|569.05|572.03|569.23|572.03|569.23|571.85|569.05|0
1637733280000|2021-11-24 05:54:40|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1637733290000|2021-11-24 05:54:50|572.4|569.6|572.21|569.41|572.4|569.6|572.21|569.41|0
1637733300000|2021-11-24 05:55:00|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1637733310000|2021-11-24 05:55:10|572.12|569.32|572.21|569.41|572.21|569.41|572.03|569.23|0
1637733330000|2021-11-24 05:55:30|572.4|569.6|572.21|569.41|572.4|569.6|572.21|569.41|0
1637733340000|2021-11-24 05:55:40|572.4|569.6|572.03|569.23|572.4|569.6|572.03|569.23|0
1637733350000|2021-11-24 05:55:50|571.93|569.13|572.03|569.23|572.03|569.23|571.93|569.13|0
1637733360000|2021-11-24 05:56:00|572.21|569.41|572.4|569.6|572.4|569.6|572.21|569.41|0
1637733380000|2021-11-24 05:56:20|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1637733390000|2021-11-24 05:56:30|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1637733400000|2021-11-24 05:56:40|572.48|569.68|572.48|569.68|572.48|569.68|572.48|569.68|0
1637733410000|2021-11-24 05:56:50|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1637733420000|2021-11-24 05:57:00|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1637733430000|2021-11-24 05:57:10|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1637733440000|2021-11-24 05:57:20|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1637733470000|2021-11-24 05:57:50|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1637733480000|2021-11-24 05:58:00|572.48|569.68|572.4|569.6|572.48|569.68|572.4|569.6|0
1637733490000|2021-11-24 05:58:10|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1637733500000|2021-11-24 05:58:20|572.4|569.6|572.4|569.6|572.58|569.78|572.4|569.6|0
1637733510000|2021-11-24 05:58:30|572.58|569.78|572.76|569.96|572.76|569.96|572.58|569.78|0
1637733530000|2021-11-24 05:58:50|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1637733540000|2021-11-24 05:59:00|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1637733550000|2021-11-24 05:59:10|572.58|569.78|572.76|569.96|572.76|569.96|572.58|569.78|0
1637733560000|2021-11-24 05:59:20|572.58|569.78|572.58|569.78|572.76|569.96|572.58|569.78|0
1637733580000|2021-11-24 05:59:40|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637733600000|2021-11-24 06:00:00|572.58|569.78|572.76|569.96|572.76|569.96|572.58|569.78|0
1637733610000|2021-11-24 06:00:10|572.58|569.78|572.58|569.78|572.58|569.78|572.58|569.78|0
1637733620000|2021-11-24 06:00:20|572.76|569.96|572.48|569.68|572.76|569.96|572.48|569.68|0
1637733630000|2021-11-24 06:00:30|572.39|569.59|572.21|569.41|572.39|569.59|572.21|569.41|0
1637733640000|2021-11-24 06:00:40|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1637733650000|2021-11-24 06:00:50|572.3|569.5|572.39|569.59|572.39|569.59|572.3|569.5|0
1637733660000|2021-11-24 06:01:00|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637733670000|2021-11-24 06:01:10|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637733680000|2021-11-24 06:01:20|572.85|570.05|572.94|570.14|572.94|570.14|572.76|569.96|0
1637733700000|2021-11-24 06:01:40|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1637733710000|2021-11-24 06:01:50|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637733720000|2021-11-24 06:02:00|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1637733730000|2021-11-24 06:02:10|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637733750000|2021-11-24 06:02:30|573.13|570.33|573.68|570.88|573.68|570.88|573.13|570.33|0
1637733760000|2021-11-24 06:02:40|573.49|570.69|573.86|571.06|573.86|571.06|573.49|570.69|0
1637733770000|2021-11-24 06:02:50|574.04|571.24|574.04|571.24|574.04|571.24|573.86|571.06|0
1637733780000|2021-11-24 06:03:00|573.86|571.06|573.86|571.06|574.04|571.24|573.86|571.06|0
1637733790000|2021-11-24 06:03:10|573.68|570.88|573.68|570.88|573.68|570.88|573.68|570.88|0
1637733800000|2021-11-24 06:03:20|573.86|571.06|574.04|571.24|574.04|571.24|573.86|571.06|0
1637733810000|2021-11-24 06:03:30|573.86|571.06|573.86|571.06|573.86|571.06|573.86|571.06|0
1637733830000|2021-11-24 06:03:50|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1637733860000|2021-11-24 06:04:20|573.86|571.06|573.86|571.06|573.86|571.06|573.86|571.06|0
1637733870000|2021-11-24 06:04:30|574.04|571.24|573.86|571.06|574.04|571.24|573.86|571.06|0
1637733880000|2021-11-24 06:04:40|573.95|571.15|574.04|571.24|574.04|571.24|573.86|571.06|0
1637733890000|2021-11-24 06:04:50|573.95|571.15|573.86|571.06|573.95|571.15|573.86|571.06|0
1637733900000|2021-11-24 06:05:00|573.68|570.88|573.68|570.88|573.68|570.88|573.68|570.88|0
1637733920000|2021-11-24 06:05:20|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1637733930000|2021-11-24 06:05:30|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637733940000|2021-11-24 06:05:40|573.68|570.88|573.49|570.69|573.68|570.88|573.49|570.69|0
1637733960000|2021-11-24 06:06:00|573.68|570.88|573.49|570.69|573.68|570.88|573.49|570.69|0
1637733970000|2021-11-24 06:06:10|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1637733980000|2021-11-24 06:06:20|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1637733990000|2021-11-24 06:06:30|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1637734000000|2021-11-24 06:06:40|573.49|570.69|573.31|570.51|573.49|570.69|573.31|570.51|0
1637734010000|2021-11-24 06:06:50|573.21|570.41|573.12|570.32|573.21|570.41|573.12|570.32|0
1637734020000|2021-11-24 06:07:00|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1637734030000|2021-11-24 06:07:10|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637734040000|2021-11-24 06:07:20|573.31|570.51|573.31|570.51|573.31|570.51|573.12|570.32|0
1637734050000|2021-11-24 06:07:30|573.12|570.32|573.31|570.51|573.31|570.51|573.12|570.32|0
1637734060000|2021-11-24 06:07:40|573.21|570.41|572.94|570.14|573.21|570.41|572.94|570.14|0
1637734080000|2021-11-24 06:08:00|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1637734090000|2021-11-24 06:08:10|572.94|570.14|572.76|569.96|572.94|570.14|572.76|569.96|0
1637734100000|2021-11-24 06:08:20|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637734120000|2021-11-24 06:08:40|572.85|570.05|572.76|569.96|572.85|570.05|572.76|569.96|0
1637734130000|2021-11-24 06:08:50|572.85|570.05|572.57|569.77|572.94|570.14|572.57|569.77|0
1637734140000|2021-11-24 06:09:00|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1637734150000|2021-11-24 06:09:10|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1637734160000|2021-11-24 06:09:20|572.48|569.68|572.39|569.59|572.48|569.68|572.39|569.59|0
1637734170000|2021-11-24 06:09:30|572.21|569.41|572.76|569.96|572.76|569.96|572.21|569.41|0
1637734190000|2021-11-24 06:09:50|572.94|570.14|572.94|570.14|572.94|570.14|572.94|570.14|0
1637734200000|2021-11-24 06:10:00|572.84|570.04|572.76|569.96|572.84|570.04|572.76|569.96|0
1637734210000|2021-11-24 06:10:10|572.94|570.14|573.12|570.32|573.12|570.32|572.94|570.14|0
1637734220000|2021-11-24 06:10:20|573.03|570.23|572.94|570.14|573.12|570.32|572.94|570.14|0
1637734260000|2021-11-24 06:11:00|573.03|570.23|573.12|570.32|573.12|570.32|573.03|570.23|0
1637734270000|2021-11-24 06:11:10|572.94|570.14|573.12|570.32|573.12|570.32|572.94|570.14|0
1637734280000|2021-11-24 06:11:20|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1637734290000|2021-11-24 06:11:30|573.12|570.32|573.21|570.41|573.21|570.41|573.12|570.32|0
1637734300000|2021-11-24 06:11:40|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637734310000|2021-11-24 06:11:50|573.31|570.51|572.94|570.14|573.31|570.51|572.94|570.14|0
1637734320000|2021-11-24 06:12:00|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637734330000|2021-11-24 06:12:10|572.94|570.14|573.31|570.51|573.31|570.51|572.94|570.14|0
1637734360000|2021-11-24 06:12:40|573.12|570.32|573.03|570.23|573.12|570.32|573.03|570.23|0
1637734370000|2021-11-24 06:12:50|573.12|570.32|572.94|570.14|573.12|570.32|572.94|570.14|0
1637734380000|2021-11-24 06:13:00|573.12|570.32|573.03|570.23|573.12|570.32|572.94|570.14|0
1637734390000|2021-11-24 06:13:10|573.12|570.32|573.03|570.23|573.12|570.32|572.94|570.14|0
1637734400000|2021-11-24 06:13:20|572.94|570.14|573.3|570.5|573.3|570.5|572.94|570.14|0
1637734410000|2021-11-24 06:13:30|573.12|570.32|573.12|570.32|573.12|570.32|573.12|570.32|0
1637734440000|2021-11-24 06:14:00|573.3|570.5|573.12|570.32|573.3|570.5|573.12|570.32|0
1637734450000|2021-11-24 06:14:10|573.21|570.41|573.3|570.5|573.3|570.5|573.21|570.41|0
1637734460000|2021-11-24 06:14:20|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1637734490000|2021-11-24 06:14:50|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1637734500000|2021-11-24 06:15:00|573.49|570.69|573.67|570.87|573.67|570.87|573.49|570.69|0
1637734510000|2021-11-24 06:15:10|573.49|570.69|573.67|570.87|573.67|570.87|573.49|570.69|0
1637734530000|2021-11-24 06:15:30|573.58|570.78|573.67|570.87|573.67|570.87|573.58|570.78|0
1637734540000|2021-11-24 06:15:40|573.49|570.69|573.67|570.87|573.67|570.87|573.49|570.69|0
1637734550000|2021-11-24 06:15:50|573.85|571.05|573.94|571.14|574.04|571.24|573.85|571.05|0
1637734560000|2021-11-24 06:16:00|574.04|571.24|574.04|571.24|574.22|571.42|574.04|571.24|0
1637734600000|2021-11-24 06:16:40|573.94|571.14|573.85|571.05|573.94|571.14|573.85|571.05|0
1637734610000|2021-11-24 06:16:50|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1637734620000|2021-11-24 06:17:00|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1637734630000|2021-11-24 06:17:10|574.12|571.32|574.04|571.24|574.12|571.32|574.04|571.24|0
1637734640000|2021-11-24 06:17:20|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1637734650000|2021-11-24 06:17:30|573.85|571.05|574.04|571.24|574.04|571.24|573.85|571.05|0
1637734670000|2021-11-24 06:17:50|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1637734680000|2021-11-24 06:18:00|573.67|570.87|573.76|570.96|573.85|571.05|573.67|570.87|0
1637734690000|2021-11-24 06:18:10|573.67|570.87|573.85|571.05|573.85|571.05|573.67|570.87|0
1637734700000|2021-11-24 06:18:20|573.94|571.14|573.85|571.05|573.94|571.14|573.85|571.05|0
1637734710000|2021-11-24 06:18:30|573.76|570.96|573.85|571.05|573.85|571.05|573.67|570.87|0
1637734720000|2021-11-24 06:18:40|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1637734740000|2021-11-24 06:19:00|573.85|571.05|573.67|570.87|573.85|571.05|573.67|570.87|0
1637734750000|2021-11-24 06:19:10|573.85|571.05|573.67|570.87|573.85|571.05|573.67|570.87|0
1637734760000|2021-11-24 06:19:20|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1637734790000|2021-11-24 06:19:50|574.04|571.24|573.85|571.05|574.04|571.24|573.85|571.05|0
1637734800000|2021-11-24 06:20:00|574.12|571.32|574.04|571.24|574.22|571.42|574.04|571.24|0
1637734820000|2021-11-24 06:20:20|574.22|571.42|574.04|571.24|574.22|571.42|574.04|571.24|0
1637734830000|2021-11-24 06:20:30|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1637734860000|2021-11-24 06:21:00|574.03|571.23|574.22|571.42|574.22|571.42|574.03|571.23|0
1637734890000|2021-11-24 06:21:30|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637734900000|2021-11-24 06:21:40|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1637734920000|2021-11-24 06:22:00|574.03|571.23|574.22|571.42|574.22|571.42|574.03|571.23|0
1637734940000|2021-11-24 06:22:20|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637734950000|2021-11-24 06:22:30|574.22|571.42|574.12|571.32|574.22|571.42|574.12|571.32|0
1637734960000|2021-11-24 06:22:40|574.22|571.42|574.22|571.42|574.22|571.42|574.12|571.32|0
1637734970000|2021-11-24 06:22:50|574.12|571.32|574.22|571.42|574.22|571.42|574.12|571.32|0
1637734980000|2021-11-24 06:23:00|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637734990000|2021-11-24 06:23:10|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1637735000000|2021-11-24 06:23:20|574.12|571.32|574.22|571.42|574.22|571.42|574.12|571.32|0
1637735010000|2021-11-24 06:23:30|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637735020000|2021-11-24 06:23:40|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1637735030000|2021-11-24 06:23:50|574.03|571.23|574.03|571.23|574.22|571.42|574.03|571.23|0
1637735040000|2021-11-24 06:24:00|574.22|571.42|574.03|571.23|574.22|571.42|574.03|571.23|0
1637735060000|2021-11-24 06:24:20|574.12|571.32|574.22|571.42|574.22|571.42|574.12|571.32|0
1637735070000|2021-11-24 06:24:30|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637735080000|2021-11-24 06:24:40|573.94|571.14|574.03|571.23|574.03|571.23|573.85|571.05|0
1637735100000|2021-11-24 06:25:00|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1637735120000|2021-11-24 06:25:20|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637735130000|2021-11-24 06:25:30|573.94|571.14|573.67|570.87|573.94|571.14|573.67|570.87|0
1637735140000|2021-11-24 06:25:40|573.94|571.14|573.85|571.05|573.94|571.14|573.85|571.05|0
1637735150000|2021-11-24 06:25:50|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637735160000|2021-11-24 06:26:00|573.94|571.14|573.85|571.05|573.94|571.14|573.85|571.05|0
1637735170000|2021-11-24 06:26:10|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1637735180000|2021-11-24 06:26:20|574.03|571.23|573.85|571.05|574.03|571.23|573.85|571.05|0
1637735200000|2021-11-24 06:26:40|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1637735220000|2021-11-24 06:27:00|573.48|570.68|573.48|570.68|573.48|570.68|573.48|570.68|0
1637735240000|2021-11-24 06:27:20|573.67|570.87|573.85|571.05|573.85|571.05|573.67|570.87|0
1637735250000|2021-11-24 06:27:30|573.94|571.14|573.85|571.05|573.94|571.14|573.85|571.05|0
1637735260000|2021-11-24 06:27:40|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637735270000|2021-11-24 06:27:50|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1637735280000|2021-11-24 06:28:00|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1637735290000|2021-11-24 06:28:10|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637735300000|2021-11-24 06:28:20|574.22|571.42|574.21|571.41|574.22|571.42|574.21|571.41|0
1637735310000|2021-11-24 06:28:30|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1637735320000|2021-11-24 06:28:40|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1637735340000|2021-11-24 06:29:00|574.03|571.23|574.21|571.41|574.21|571.41|574.03|571.23|0
1637735400000|2021-11-24 06:30:00|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1637735410000|2021-11-24 06:30:10|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1637735420000|2021-11-24 06:30:20|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1637735460000|2021-11-24 06:31:00|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1637735480000|2021-11-24 06:31:20|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1637735500000|2021-11-24 06:31:40|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1637735520000|2021-11-24 06:32:00|574.12|571.32|574.03|571.23|574.21|571.41|574.03|571.23|0
1637735540000|2021-11-24 06:32:20|573.85|571.05|574.03|571.23|574.03|571.23|573.85|571.05|0
1637735550000|2021-11-24 06:32:30|574.21|571.41|574.21|571.41|574.21|571.41|574.12|571.32|0
1637735590000|2021-11-24 06:33:10|574.03|571.23|574.21|571.41|574.21|571.41|574.03|571.23|0
1637735600000|2021-11-24 06:33:20|574.12|571.32|574.21|571.41|574.21|571.41|574.03|571.23|0
1637735620000|2021-11-24 06:33:40|574.4|571.6|574.21|571.41|574.4|571.6|574.21|571.41|0
1637735670000|2021-11-24 06:34:30|574.4|571.6|574.4|571.6|574.58|571.78|574.4|571.6|0
1637735680000|2021-11-24 06:34:40|574.48|571.68|574.4|571.6|574.58|571.78|574.4|571.6|0
1637735700000|2021-11-24 06:35:00|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1637735710000|2021-11-24 06:35:10|574.4|571.6|574.48|571.68|574.48|571.68|574.4|571.6|0
1637735720000|2021-11-24 06:35:20|574.4|571.6|574.58|571.78|574.58|571.78|574.4|571.6|0
1637735740000|2021-11-24 06:35:40|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1637735750000|2021-11-24 06:35:50|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1637735780000|2021-11-24 06:36:20|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1637735810000|2021-11-24 06:36:50|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1637735840000|2021-11-24 06:37:20|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1637735850000|2021-11-24 06:37:30|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1637735860000|2021-11-24 06:37:40|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1637735920000|2021-11-24 06:38:40|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1637735940000|2021-11-24 06:39:00|574.39|571.59|574.48|571.68|574.48|571.68|574.39|571.59|0
1637735950000|2021-11-24 06:39:10|574.39|571.59|574.58|571.78|574.58|571.78|574.39|571.59|0
1637735980000|2021-11-24 06:39:40|574.76|571.96|574.85|572.05|574.85|572.05|574.76|571.96|0
1637735990000|2021-11-24 06:39:50|574.76|571.96|574.94|572.14|574.94|572.14|574.76|571.96|0
1637736000000|2021-11-24 06:40:00|574.76|571.96|574.58|571.78|574.76|571.96|574.58|571.78|0
1637736010000|2021-11-24 06:40:10|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1637736040000|2021-11-24 06:40:40|574.94|572.14|574.76|571.96|574.94|572.14|574.76|571.96|0
1637736070000|2021-11-24 06:41:10|574.94|572.14|575.31|572.51|575.31|572.51|574.94|572.14|0
1637736080000|2021-11-24 06:41:20|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1637736090000|2021-11-24 06:41:30|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637736110000|2021-11-24 06:41:50|575.03|572.23|575.31|572.51|575.31|572.51|575.03|572.23|0
1637736120000|2021-11-24 06:42:00|575.13|572.33|575.21|572.41|575.31|572.51|575.13|572.33|0
1637736130000|2021-11-24 06:42:10|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1637736140000|2021-11-24 06:42:20|575.31|572.51|575.13|572.33|575.31|572.51|575.13|572.33|0
1637736170000|2021-11-24 06:42:50|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637736180000|2021-11-24 06:43:00|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1637736190000|2021-11-24 06:43:10|575.49|572.69|575.49|572.69|575.49|572.69|575.49|572.69|0
1637736200000|2021-11-24 06:43:20|575.31|572.51|575.4|572.6|575.4|572.6|575.31|572.51|0
1637736210000|2021-11-24 06:43:30|575.49|572.69|575.49|572.69|575.49|572.69|575.49|572.69|0
1637736230000|2021-11-24 06:43:50|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1637736240000|2021-11-24 06:44:00|575.49|572.69|575.49|572.69|575.49|572.69|575.49|572.69|0
1637736250000|2021-11-24 06:44:10|575.31|572.51|575.49|572.69|575.49|572.69|575.31|572.51|0
1637736260000|2021-11-24 06:44:20|575.31|572.51|575.31|572.51|575.31|572.51|575.31|572.51|0
1637736280000|2021-11-24 06:44:40|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1637736300000|2021-11-24 06:45:00|574.94|572.14|575.12|572.32|575.13|572.33|574.94|572.14|0
1637736320000|2021-11-24 06:45:20|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637736330000|2021-11-24 06:45:30|574.85|572.05|574.85|572.05|574.85|572.05|574.85|572.05|0
1637736340000|2021-11-24 06:45:40|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637736360000|2021-11-24 06:46:00|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1637736370000|2021-11-24 06:46:10|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637736380000|2021-11-24 06:46:20|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1637736390000|2021-11-24 06:46:30|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637736400000|2021-11-24 06:46:40|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1637736410000|2021-11-24 06:46:50|574.57|571.77|574.57|571.77|574.57|571.77|574.57|571.77|0
1637736420000|2021-11-24 06:47:00|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1637736440000|2021-11-24 06:47:20|574.57|571.77|574.48|571.68|574.57|571.77|574.39|571.59|0
1637736450000|2021-11-24 06:47:30|574.57|571.77|574.39|571.59|574.57|571.77|574.39|571.59|0
1637736460000|2021-11-24 06:47:40|574.21|571.41|574.29|571.49|574.29|571.49|574.21|571.41|0
1637736470000|2021-11-24 06:47:50|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1637736480000|2021-11-24 06:48:00|574.39|571.59|574.21|571.41|574.39|571.59|574.21|571.41|0
1637736500000|2021-11-24 06:48:20|573.84|571.04|573.84|571.04|573.84|571.04|573.84|571.04|0
1637736510000|2021-11-24 06:48:30|574.02|571.22|573.84|571.04|574.02|571.22|573.84|571.04|0
1637736560000|2021-11-24 06:49:20|574.02|571.22|574.02|571.22|574.02|571.22|574.02|571.22|0
1637736580000|2021-11-24 06:49:40|573.84|571.04|573.84|571.04|573.84|571.04|573.84|571.04|0
1637736590000|2021-11-24 06:49:50|574.02|571.22|573.93|571.13|574.02|571.22|573.93|571.13|0
1637736600000|2021-11-24 06:50:00|574.02|571.22|573.84|571.04|574.02|571.22|573.84|571.04|0
1637736610000|2021-11-24 06:50:10|573.93|571.13|573.84|571.04|573.93|571.13|573.84|571.04|0
1637736620000|2021-11-24 06:50:20|574.02|571.22|574.02|571.22|574.02|571.22|574.02|571.22|0
1637736640000|2021-11-24 06:50:40|574.11|571.31|574.2|571.4|574.2|571.4|574.11|571.31|0
1637736680000|2021-11-24 06:51:20|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1637736690000|2021-11-24 06:51:30|574.57|571.77|574.57|571.77|574.57|571.77|574.57|571.77|0
1637736720000|2021-11-24 06:52:00|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1637736740000|2021-11-24 06:52:20|574.2|571.4|574.2|571.4|574.2|571.4|574.2|571.4|0
1637736760000|2021-11-24 06:52:40|574.11|571.31|574.11|571.31|574.11|571.31|574.11|571.31|0
1637736770000|2021-11-24 06:52:50|574.2|571.4|573.84|571.04|574.2|571.4|573.84|571.04|0
1637736780000|2021-11-24 06:53:00|574.02|571.22|574.2|571.4|574.2|571.4|574.02|571.22|0
1637736790000|2021-11-24 06:53:10|574.02|571.22|574.2|571.4|574.2|571.4|574.02|571.22|0
1637736840000|2021-11-24 06:54:00|574.39|571.59|574.2|571.4|574.39|571.59|574.2|571.4|0
1637736870000|2021-11-24 06:54:30|574.29|571.49|574.2|571.4|574.29|571.49|574.2|571.4|0
1637736900000|2021-11-24 06:55:00|574.39|571.59|574.57|571.77|574.57|571.77|574.39|571.59|0
1637736920000|2021-11-24 06:55:20|574.75|571.95|574.75|571.95|574.75|571.95|574.75|571.95|0
1637736940000|2021-11-24 06:55:40|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1637736950000|2021-11-24 06:55:50|574.94|572.14|575.12|572.32|575.12|572.32|574.94|572.14|0
1637736960000|2021-11-24 06:56:00|575.3|572.5|574.94|572.14|575.3|572.5|574.94|572.14|0
1637736970000|2021-11-24 06:56:10|574.75|571.95|574.75|571.95|574.75|571.95|574.75|571.95|0
1637736980000|2021-11-24 06:56:20|574.94|572.14|575.02|572.22|575.02|572.22|574.94|572.14|0
1637736990000|2021-11-24 06:56:30|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637737020000|2021-11-24 06:57:00|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1637737030000|2021-11-24 06:57:10|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637737050000|2021-11-24 06:57:30|574.75|571.95|574.75|571.95|574.75|571.95|574.75|571.95|0
1637737060000|2021-11-24 06:57:40|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1637737080000|2021-11-24 06:58:00|574.75|571.95|574.75|571.95|574.75|571.95|574.75|571.95|0
1637737100000|2021-11-24 06:58:20|574.66|571.86|574.57|571.77|574.66|571.86|574.57|571.77|0
1637737110000|2021-11-24 06:58:30|574.75|571.95|574.57|571.77|574.75|571.95|574.57|571.77|0
1637737120000|2021-11-24 06:58:40|574.75|571.95|574.57|571.77|574.75|571.95|574.57|571.77|0
1637737150000|2021-11-24 06:59:10|574.66|571.86|574.57|571.77|574.66|571.86|574.57|571.77|0
1637737170000|2021-11-24 06:59:30|574.38|571.58|574.2|571.4|574.38|571.58|574.2|571.4|0
1637737180000|2021-11-24 06:59:40|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1637737190000|2021-11-24 06:59:50|574.29|571.49|574.2|571.4|574.29|571.49|574.2|571.4|0
1637737200000|2021-11-24 07:00:00|574.75|571.95|574.38|571.58|574.93|572.13|574.38|571.58|0
1637737210000|2021-11-24 07:00:10|574.57|571.77|574.57|571.77|574.57|571.77|574.57|571.77|0
1637737220000|2021-11-24 07:00:20|574.75|571.95|574.57|571.77|574.75|571.95|574.57|571.77|0
1637737230000|2021-11-24 07:00:30|574.75|571.95|574.57|571.77|574.75|571.95|574.57|571.77|0
1637737240000|2021-11-24 07:00:40|574.66|571.86|574.93|572.13|574.93|572.13|574.66|571.86|0
1637737250000|2021-11-24 07:00:50|574.84|572.04|574.93|572.13|574.93|572.13|574.84|572.04|0
1637737260000|2021-11-24 07:01:00|574.75|571.95|574.38|571.58|574.75|571.95|574.38|571.58|0
1637737270000|2021-11-24 07:01:10|574.2|571.4|574.29|571.49|574.29|571.49|574.2|571.4|0
1637737280000|2021-11-24 07:01:20|574.38|571.58|574.57|571.77|574.57|571.77|574.38|571.58|0
1637737290000|2021-11-24 07:01:30|574.75|571.95|574.84|572.04|574.93|572.13|574.75|571.95|0
1637737300000|2021-11-24 07:01:40|574.75|571.95|574.93|572.13|574.93|572.13|574.75|571.95|0
1637737310000|2021-11-24 07:01:50|575.02|572.22|575.3|572.5|575.3|572.5|575.02|572.22|0
1637737320000|2021-11-24 07:02:00|575.12|572.32|575.21|572.41|575.3|572.5|575.12|572.32|0
1637737330000|2021-11-24 07:02:10|575.3|572.5|575.12|572.32|575.3|572.5|575.12|572.32|0
1637737340000|2021-11-24 07:02:20|575.21|572.41|575.21|572.41|575.3|572.5|575.02|572.22|0
1637737350000|2021-11-24 07:02:30|575.3|572.5|575.12|572.32|575.3|572.5|575.12|572.32|0
1637737380000|2021-11-24 07:03:00|575.3|572.5|575.12|572.32|575.3|572.5|575.12|572.32|0
1637737390000|2021-11-24 07:03:10|575.3|572.5|575.3|572.5|575.3|572.5|575.3|572.5|0
1637737400000|2021-11-24 07:03:20|575.12|572.32|575.48|572.68|575.48|572.68|575.12|572.32|0
1637737420000|2021-11-24 07:03:40|575.3|572.5|575.2|572.4|575.3|572.5|575.2|572.4|0
1637737430000|2021-11-24 07:03:50|575.12|572.32|575.12|572.32|575.12|572.32|574.93|572.13|0
1637737440000|2021-11-24 07:04:00|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1637737450000|2021-11-24 07:04:10|574.93|572.13|575.12|572.32|575.12|572.32|574.93|572.13|0
1637737470000|2021-11-24 07:04:30|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1637737480000|2021-11-24 07:04:40|574.84|572.04|574.93|572.13|574.93|572.13|574.84|572.04|0
1637737500000|2021-11-24 07:05:00|575.02|572.22|575.12|572.32|575.12|572.32|575.02|572.22|0
1637737510000|2021-11-24 07:05:10|575.3|572.5|575.3|572.5|575.3|572.5|575.3|572.5|0
1637737520000|2021-11-24 07:05:20|575.48|572.68|575.3|572.5|575.48|572.68|575.3|572.5|0
1637737530000|2021-11-24 07:05:30|575.39|572.59|575.3|572.5|575.39|572.59|575.3|572.5|0
1637737540000|2021-11-24 07:05:40|575.48|572.68|575.67|572.87|575.67|572.87|575.48|572.68|0
1637737550000|2021-11-24 07:05:50|575.48|572.68|575.3|572.5|575.48|572.68|575.3|572.5|0
1637737560000|2021-11-24 07:06:00|575.2|572.4|575.12|572.32|575.2|572.4|575.12|572.32|0
1637737570000|2021-11-24 07:06:10|575.2|572.4|575.3|572.5|575.3|572.5|575.2|572.4|0
1637737580000|2021-11-24 07:06:20|575.48|572.68|575.3|572.5|575.48|572.68|575.3|572.5|0
1637737590000|2021-11-24 07:06:30|575.2|572.4|575.3|572.5|575.3|572.5|575.2|572.4|0
1637737600000|2021-11-24 07:06:40|575.12|572.32|575.48|572.68|575.48|572.68|575.12|572.32|0
1637737610000|2021-11-24 07:06:50|575.3|572.5|575.3|572.5|575.39|572.59|575.3|572.5|0
1637737630000|2021-11-24 07:07:10|575.48|572.68|575.48|572.68|575.48|572.68|575.48|572.68|0
1637737640000|2021-11-24 07:07:20|575.67|572.87|575.48|572.68|575.67|572.87|575.48|572.68|0
1637737650000|2021-11-24 07:07:30|575.57|572.77|575.67|572.87|575.67|572.87|575.57|572.77|0
1637737660000|2021-11-24 07:07:40|575.48|572.68|575.67|572.87|575.67|572.87|575.48|572.68|0
1637737670000|2021-11-24 07:07:50|575.57|572.77|575.48|572.68|575.57|572.77|575.48|572.68|0
1637737680000|2021-11-24 07:08:00|575.3|572.5|575.3|572.5|575.3|572.5|575.3|572.5|0
1637737710000|2021-11-24 07:08:30|575.39|572.59|575.48|572.68|575.48|572.68|575.39|572.59|0
1637737730000|2021-11-24 07:08:50|575.3|572.5|575.3|572.5|575.3|572.5|575.3|572.5|0
1637737740000|2021-11-24 07:09:00|575.11|572.31|574.93|572.13|575.11|572.31|574.93|572.13|0
1637737750000|2021-11-24 07:09:10|575.02|572.22|575.11|572.31|575.11|572.31|575.02|572.22|0
1637737760000|2021-11-24 07:09:20|575.02|572.22|575.2|572.4|575.2|572.4|575.02|572.22|0
1637737770000|2021-11-24 07:09:30|575.3|572.5|575.3|572.5|575.3|572.5|575.3|572.5|0
1637737800000|2021-11-24 07:10:00|575.48|572.68|575.3|572.5|575.48|572.68|575.3|572.5|0
1637737810000|2021-11-24 07:10:10|575.39|572.59|575.3|572.5|575.39|572.59|575.3|572.5|0
1637737820000|2021-11-24 07:10:20|575.2|572.4|575.11|572.31|575.2|572.4|575.11|572.31|0
1637737830000|2021-11-24 07:10:30|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1637737840000|2021-11-24 07:10:40|574.56|571.76|574.75|571.95|574.75|571.95|574.56|571.76|0
1637737850000|2021-11-24 07:10:50|574.56|571.76|574.75|571.95|574.75|571.95|574.56|571.76|0
1637737860000|2021-11-24 07:11:00|574.56|571.76|574.56|571.76|574.56|571.76|574.56|571.76|0
1637737870000|2021-11-24 07:11:10|574.75|571.95|574.75|571.95|574.75|571.95|574.75|571.95|0
1637737880000|2021-11-24 07:11:20|574.83|572.03|574.93|572.13|574.93|572.13|574.83|572.03|0
1637737890000|2021-11-24 07:11:30|574.75|571.95|574.75|571.95|574.75|571.95|574.75|571.95|0
1637737900000|2021-11-24 07:11:40|574.56|571.76|574.56|571.76|574.56|571.76|574.56|571.76|0
1637737910000|2021-11-24 07:11:50|574.65|571.85|574.75|571.95|574.75|571.95|574.56|571.76|0
1637737920000|2021-11-24 07:12:00|574.56|571.76|574.75|571.95|574.75|571.95|574.56|571.76|0
1637737930000|2021-11-24 07:12:10|574.56|571.76|574.38|571.58|574.56|571.76|574.38|571.58|0
1637737940000|2021-11-24 07:12:20|574.56|571.76|574.56|571.76|574.56|571.76|574.38|571.58|0
1637737960000|2021-11-24 07:12:40|574.38|571.58|574.56|571.76|574.56|571.76|574.38|571.58|0
1637737970000|2021-11-24 07:12:50|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1637737980000|2021-11-24 07:13:00|574.28|571.48|574.19|571.39|574.28|571.48|574.19|571.39|0
1637737990000|2021-11-24 07:13:10|574.38|571.58|574.1|571.3|574.38|571.58|574.1|571.3|0
1637738000000|2021-11-24 07:13:20|574.01|571.21|574.01|571.21|574.01|571.21|574.01|571.21|0
1637738010000|2021-11-24 07:13:30|574.1|571.3|574.01|571.21|574.1|571.3|574.01|571.21|0
1637738020000|2021-11-24 07:13:40|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1637738040000|2021-11-24 07:14:00|574.01|571.21|574.01|571.21|574.01|571.21|574.01|571.21|0
1637738050000|2021-11-24 07:14:10|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1637738060000|2021-11-24 07:14:20|573.83|571.03|573.64|570.84|573.83|571.03|573.64|570.84|0
1637738080000|2021-11-24 07:14:40|573.83|571.03|574.01|571.21|574.01|571.21|573.83|571.03|0
1637738090000|2021-11-24 07:14:50|573.83|571.03|573.83|571.03|574.01|571.21|573.83|571.03|0
1637738100000|2021-11-24 07:15:00|574.01|571.21|574.01|571.21|574.01|571.21|573.91|571.11|0
1637738110000|2021-11-24 07:15:10|573.83|571.03|573.83|571.03|574.01|571.21|573.83|571.03|0
1637738150000|2021-11-24 07:15:50|573.64|570.84|573.28|570.48|573.64|570.84|573.28|570.48|0
1637738160000|2021-11-24 07:16:00|573.46|570.66|573.28|570.48|573.46|570.66|573.28|570.48|0
1637738170000|2021-11-24 07:16:10|573.09|570.29|573.09|570.29|573.09|570.29|573.09|570.29|0
1637738180000|2021-11-24 07:16:20|572.91|570.11|573.09|570.29|573.09|570.29|572.91|570.11|0
1637738190000|2021-11-24 07:16:30|573.28|570.48|573.28|570.48|573.28|570.48|573.28|570.48|0
1637738210000|2021-11-24 07:16:50|573.18|570.38|572.91|570.11|573.18|570.38|572.91|570.11|0
1637738220000|2021-11-24 07:17:00|573.28|570.48|573.28|570.48|573.28|570.48|573.28|570.48|0
1637738240000|2021-11-24 07:17:20|573.18|570.38|573.09|570.29|573.18|570.38|573.09|570.29|0
1637738250000|2021-11-24 07:17:30|573.18|570.38|573.18|570.38|573.18|570.38|573.18|570.38|0
1637738260000|2021-11-24 07:17:40|573.09|570.29|572.91|570.11|573.28|570.48|572.91|570.11|0
1637738270000|2021-11-24 07:17:50|573.09|570.29|573.09|570.29|573.09|570.29|573.09|570.29|0
1637738280000|2021-11-24 07:18:00|573.27|570.47|573.27|570.47|573.27|570.47|573.27|570.47|0
1637738340000|2021-11-24 07:19:00|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1637738350000|2021-11-24 07:19:10|573.64|570.84|573.64|570.84|573.64|570.84|573.46|570.66|0
1637738360000|2021-11-24 07:19:20|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1637738370000|2021-11-24 07:19:30|573.36|570.56|573.36|570.56|573.36|570.56|573.36|570.56|0
1637738380000|2021-11-24 07:19:40|573.27|570.47|573.27|570.47|573.27|570.47|573.27|570.47|0
1637738390000|2021-11-24 07:19:50|573.36|570.56|573.27|570.47|573.36|570.56|573.27|570.47|0
1637738400000|2021-11-24 07:20:00|573.09|570.29|573.09|570.29|573.09|570.29|573.09|570.29|0
1637738440000|2021-11-24 07:20:40|573|570.2|573|570.2|573|570.2|573|570.2|0
1637738450000|2021-11-24 07:20:50|572.91|570.11|573.09|570.29|573.09|570.29|572.91|570.11|0
1637738460000|2021-11-24 07:21:00|573.27|570.47|573.27|570.47|573.27|570.47|573.09|570.29|0
1637738470000|2021-11-24 07:21:10|573.09|570.29|573.09|570.29|573.09|570.29|573.09|570.29|0
1637738480000|2021-11-24 07:21:20|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1637738490000|2021-11-24 07:21:30|573.09|570.29|572.91|570.11|573.09|570.29|572.91|570.11|0
1637738510000|2021-11-24 07:21:50|572.72|569.92|572.54|569.74|572.72|569.92|572.54|569.74|0
1637738530000|2021-11-24 07:22:10|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1637738540000|2021-11-24 07:22:20|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637738570000|2021-11-24 07:22:50|572.36|569.56|572.54|569.74|572.54|569.74|572.36|569.56|0
1637738580000|2021-11-24 07:23:00|572.36|569.56|572.17|569.37|572.36|569.56|572.17|569.37|0
1637738600000|2021-11-24 07:23:20|572.36|569.56|572.54|569.74|572.54|569.74|572.36|569.56|0
1637738620000|2021-11-24 07:23:40|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637738630000|2021-11-24 07:23:50|572.17|569.37|572.17|569.37|572.26|569.46|572.17|569.37|0
1637738640000|2021-11-24 07:24:00|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637738650000|2021-11-24 07:24:10|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637738660000|2021-11-24 07:24:20|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637738670000|2021-11-24 07:24:30|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637738690000|2021-11-24 07:24:50|572.36|569.56|572.54|569.74|572.54|569.74|572.36|569.56|0
1637738700000|2021-11-24 07:25:00|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637738710000|2021-11-24 07:25:10|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637738730000|2021-11-24 07:25:30|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1637738740000|2021-11-24 07:25:40|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637738750000|2021-11-24 07:25:50|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637738770000|2021-11-24 07:26:10|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637738780000|2021-11-24 07:26:20|572.44|569.64|572.35|569.55|572.44|569.64|572.35|569.55|0
1637738810000|2021-11-24 07:26:50|572.54|569.74|572.54|569.74|572.54|569.74|572.35|569.55|0
1637738820000|2021-11-24 07:27:00|572.9|570.1|572.72|569.92|572.9|570.1|572.72|569.92|0
1637738840000|2021-11-24 07:27:20|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1637738850000|2021-11-24 07:27:30|572.72|569.92|572.54|569.74|572.72|569.92|572.54|569.74|0
1637738870000|2021-11-24 07:27:50|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637738880000|2021-11-24 07:28:00|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637738890000|2021-11-24 07:28:10|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637738900000|2021-11-24 07:28:20|572.44|569.64|572.44|569.64|572.44|569.64|572.44|569.64|0
1637738910000|2021-11-24 07:28:30|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1637738930000|2021-11-24 07:28:50|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1637738940000|2021-11-24 07:29:00|571.99|569.19|571.99|569.19|571.99|569.19|571.99|569.19|0
1637738950000|2021-11-24 07:29:10|571.8|569|571.8|569|571.8|569|571.8|569|0
1637738960000|2021-11-24 07:29:20|571.62|568.82|571.34|568.54|571.62|568.82|571.34|568.54|0
1637738970000|2021-11-24 07:29:30|571.44|568.64|571.62|568.82|571.62|568.82|571.44|568.64|0
1637738980000|2021-11-24 07:29:40|571.8|569|571.99|569.19|571.99|569.19|571.8|569|0
1637738990000|2021-11-24 07:29:50|571.8|569|571.8|569|571.8|569|571.8|569|0
1637739000000|2021-11-24 07:30:00|571.99|569.19|571.62|568.82|571.99|569.19|571.62|568.82|0
1637739010000|2021-11-24 07:30:10|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1637739020000|2021-11-24 07:30:20|571.25|568.45|571.16|568.36|571.25|568.45|571.16|568.36|0
1637739030000|2021-11-24 07:30:30|571.07|568.27|570.89|568.09|571.07|568.27|570.89|568.09|0
1637739040000|2021-11-24 07:30:40|570.7|567.9|570.52|567.72|570.7|567.9|570.34|567.54|0
1637739060000|2021-11-24 07:31:00|570.34|567.54|570.52|567.72|570.52|567.72|570.34|567.54|0
1637739070000|2021-11-24 07:31:10|570.34|567.54|570.52|567.72|570.52|567.72|570.34|567.54|0
1637739080000|2021-11-24 07:31:20|570.61|567.81|570.34|567.54|570.61|567.81|570.34|567.54|0
1637739090000|2021-11-24 07:31:30|570.43|567.63|570.52|567.72|570.52|567.72|570.34|567.54|0
1637739100000|2021-11-24 07:31:40|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1637739110000|2021-11-24 07:31:50|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1637739120000|2021-11-24 07:32:00|570.43|567.63|570.52|567.72|570.52|567.72|570.43|567.63|0
1637739140000|2021-11-24 07:32:20|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1637739150000|2021-11-24 07:32:30|570.61|567.81|570.52|567.72|570.7|567.9|570.52|567.72|0
1637739160000|2021-11-24 07:32:40|570.7|567.9|570.34|567.54|570.7|567.9|570.34|567.54|0
1637739170000|2021-11-24 07:32:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637739180000|2021-11-24 07:33:00|570.34|567.54|570.15|567.35|570.34|567.54|570.15|567.35|0
1637739190000|2021-11-24 07:33:10|569.97|567.17|570.06|567.26|570.06|567.26|569.97|567.17|0
1637739200000|2021-11-24 07:33:20|570.15|567.35|569.97|567.17|570.15|567.35|569.97|567.17|0
1637739220000|2021-11-24 07:33:40|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637739230000|2021-11-24 07:33:50|569.97|567.17|570.34|567.54|570.34|567.54|569.79|566.99|0
1637739240000|2021-11-24 07:34:00|570.24|567.44|570.42|567.62|570.42|567.62|570.15|567.35|0
1637739250000|2021-11-24 07:34:10|570.52|567.72|570.52|567.72|570.52|567.72|570.42|567.62|0
1637739260000|2021-11-24 07:34:20|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1637739270000|2021-11-24 07:34:30|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1637739280000|2021-11-24 07:34:40|570.34|567.54|570.15|567.35|570.34|567.54|570.15|567.35|0
1637739290000|2021-11-24 07:34:50|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637739300000|2021-11-24 07:35:00|569.79|566.99|570.06|567.26|570.06|567.26|569.79|566.99|0
1637739310000|2021-11-24 07:35:10|569.97|567.17|570.15|567.35|570.15|567.35|569.97|567.17|0
1637739320000|2021-11-24 07:35:20|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1637739330000|2021-11-24 07:35:30|569.79|566.99|569.88|567.08|569.97|567.17|569.79|566.99|0
1637739340000|2021-11-24 07:35:40|569.97|567.17|569.88|567.08|569.97|567.17|569.79|566.99|0
1637739350000|2021-11-24 07:35:50|569.97|567.17|570.06|567.26|570.06|567.26|569.88|567.08|0
1637739360000|2021-11-24 07:36:00|569.97|567.17|570.06|567.26|570.06|567.26|569.97|567.17|0
1637739370000|2021-11-24 07:36:10|570.24|567.44|569.97|567.17|570.24|567.44|569.97|567.17|0
1637739390000|2021-11-24 07:36:30|570.15|567.35|569.97|567.17|570.15|567.35|569.97|567.17|0
1637739400000|2021-11-24 07:36:40|569.79|566.99|569.6|566.8|569.79|566.99|569.6|566.8|0
1637739410000|2021-11-24 07:36:50|569.79|566.99|569.42|566.62|569.79|566.99|569.42|566.62|0
1637739420000|2021-11-24 07:37:00|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1637739430000|2021-11-24 07:37:10|569.97|567.17|570.15|567.35|570.15|567.35|569.87|567.07|0
1637739440000|2021-11-24 07:37:20|569.97|567.17|569.97|567.17|569.97|567.17|569.79|566.99|0
1637739450000|2021-11-24 07:37:30|570.15|567.35|569.97|567.17|570.15|567.35|569.97|567.17|0
1637739460000|2021-11-24 07:37:40|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1637739470000|2021-11-24 07:37:50|569.97|567.17|569.79|566.99|569.97|567.17|569.79|566.99|0
1637739480000|2021-11-24 07:38:00|569.69|566.89|569.79|566.99|569.79|566.99|569.69|566.89|0
1637739490000|2021-11-24 07:38:10|569.87|567.07|570.34|567.54|570.34|567.54|569.87|567.07|0
1637739500000|2021-11-24 07:38:20|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1637739510000|2021-11-24 07:38:30|570.33|567.53|570.52|567.72|570.52|567.72|570.33|567.53|0
1637739520000|2021-11-24 07:38:40|570.7|567.9|570.88|568.08|570.88|568.08|570.7|567.9|0
1637739530000|2021-11-24 07:38:50|570.7|567.9|571.07|568.27|571.07|568.27|570.7|567.9|0
1637739540000|2021-11-24 07:39:00|570.88|568.08|570.7|567.9|570.88|568.08|570.7|567.9|0
1637739550000|2021-11-24 07:39:10|570.88|568.08|570.7|567.9|570.88|568.08|570.7|567.9|0
1637739560000|2021-11-24 07:39:20|570.52|567.72|570.7|567.9|570.7|567.9|570.52|567.72|0
1637739570000|2021-11-24 07:39:30|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1637739580000|2021-11-24 07:39:40|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1637739590000|2021-11-24 07:39:50|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637739610000|2021-11-24 07:40:10|571.07|568.27|571.15|568.35|571.15|568.35|571.07|568.27|0
1637739620000|2021-11-24 07:40:20|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637739630000|2021-11-24 07:40:30|571.34|568.54|571.62|568.82|571.62|568.82|571.34|568.54|0
1637739640000|2021-11-24 07:40:40|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637739650000|2021-11-24 07:40:50|571.62|568.82|571.43|568.63|571.62|568.82|571.43|568.63|0
1637739660000|2021-11-24 07:41:00|571.25|568.45|571.25|568.45|571.43|568.63|571.25|568.45|0
1637739680000|2021-11-24 07:41:20|571.15|568.35|571.07|568.27|571.15|568.35|571.07|568.27|0
1637739700000|2021-11-24 07:41:40|570.88|568.08|571.07|568.27|571.07|568.27|570.88|568.08|0
1637739710000|2021-11-24 07:41:50|570.88|568.08|570.7|567.9|570.88|568.08|570.7|567.9|0
1637739720000|2021-11-24 07:42:00|570.88|568.08|571.07|568.27|571.07|568.27|570.7|567.9|0
1637739730000|2021-11-24 07:42:10|570.88|568.08|570.88|568.08|571.07|568.27|570.88|568.08|0
1637739740000|2021-11-24 07:42:20|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637739750000|2021-11-24 07:42:30|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637739770000|2021-11-24 07:42:50|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1637739780000|2021-11-24 07:43:00|571.06|568.26|571.06|568.26|571.06|568.26|570.88|568.08|0
1637739790000|2021-11-24 07:43:10|571.25|568.45|571.06|568.26|571.25|568.45|571.06|568.26|0
1637739800000|2021-11-24 07:43:20|571.15|568.35|571.25|568.45|571.25|568.45|571.15|568.35|0
1637739820000|2021-11-24 07:43:40|571.43|568.63|571.25|568.45|571.43|568.63|571.25|568.45|0
1637739830000|2021-11-24 07:43:50|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637739840000|2021-11-24 07:44:00|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1637739860000|2021-11-24 07:44:20|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1637739890000|2021-11-24 07:44:50|571.52|568.72|571.61|568.81|571.61|568.81|571.52|568.72|0
1637739900000|2021-11-24 07:45:00|571.52|568.72|571.25|568.45|571.52|568.72|571.25|568.45|0
1637739910000|2021-11-24 07:45:10|571.06|568.26|571.25|568.45|571.25|568.45|571.06|568.26|0
1637739930000|2021-11-24 07:45:30|571.06|568.26|571.15|568.35|571.15|568.35|571.06|568.26|0
1637739940000|2021-11-24 07:45:40|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637739950000|2021-11-24 07:45:50|570.88|568.08|570.79|567.99|570.88|568.08|570.79|567.99|0
1637739960000|2021-11-24 07:46:00|570.88|568.08|570.88|568.08|570.88|568.08|570.7|567.9|0
1637739970000|2021-11-24 07:46:10|570.7|567.9|570.79|567.99|570.79|567.99|570.7|567.9|0
1637739980000|2021-11-24 07:46:20|570.88|568.08|570.7|567.9|570.88|568.08|570.7|567.9|0
1637739990000|2021-11-24 07:46:30|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637740000000|2021-11-24 07:46:40|570.6|567.8|570.7|567.9|570.7|567.9|570.6|567.8|0
1637740030000|2021-11-24 07:47:10|570.88|568.08|570.7|567.9|570.88|568.08|570.7|567.9|0
1637740040000|2021-11-24 07:47:20|570.78|567.98|570.88|568.08|570.88|568.08|570.7|567.9|0
1637740060000|2021-11-24 07:47:40|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637740070000|2021-11-24 07:47:50|571.15|568.35|570.88|568.08|571.15|568.35|570.88|568.08|0
1637740080000|2021-11-24 07:48:00|570.7|567.9|570.7|567.9|570.7|567.9|570.51|567.71|0
1637740090000|2021-11-24 07:48:10|570.51|567.71|570.7|567.9|570.7|567.9|570.51|567.71|0
1637740110000|2021-11-24 07:48:30|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637740120000|2021-11-24 07:48:40|570.7|567.9|570.7|567.9|570.78|567.98|570.7|567.9|0
1637740130000|2021-11-24 07:48:50|570.88|568.08|570.97|568.17|570.97|568.17|570.88|568.08|0
1637740140000|2021-11-24 07:49:00|570.88|568.08|570.88|568.08|570.88|568.08|570.7|567.9|0
1637740150000|2021-11-24 07:49:10|571.06|568.26|570.97|568.17|571.06|568.26|570.88|568.08|0
1637740160000|2021-11-24 07:49:20|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637740170000|2021-11-24 07:49:30|570.7|567.9|570.7|567.9|570.88|568.08|570.7|567.9|0
1637740190000|2021-11-24 07:49:50|570.51|567.71|570.33|567.53|570.51|567.71|570.33|567.53|0
1637740200000|2021-11-24 07:50:00|570.88|568.08|570.7|567.9|570.88|568.08|570.7|567.9|0
1637740210000|2021-11-24 07:50:10|570.51|567.71|570.51|567.71|570.7|567.9|570.51|567.71|0
1637740220000|2021-11-24 07:50:20|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1637740230000|2021-11-24 07:50:30|570.51|567.71|570.7|567.9|570.7|567.9|570.51|567.71|0
1637740240000|2021-11-24 07:50:40|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637740250000|2021-11-24 07:50:50|571.06|568.26|571.43|568.63|571.43|568.63|571.06|568.26|0
1637740260000|2021-11-24 07:51:00|571.24|568.44|571.43|568.63|571.43|568.63|571.24|568.44|0
1637740270000|2021-11-24 07:51:10|571.24|568.44|571.61|568.81|571.61|568.81|571.24|568.44|0
1637740280000|2021-11-24 07:51:20|571.52|568.72|571.52|568.72|571.52|568.72|571.52|568.72|0
1637740290000|2021-11-24 07:51:30|571.43|568.63|571.24|568.44|571.43|568.63|571.24|568.44|0
1637740300000|2021-11-24 07:51:40|571.06|568.26|570.88|568.08|571.06|568.26|570.88|568.08|0
1637740310000|2021-11-24 07:51:50|570.97|568.17|570.69|567.89|570.97|568.17|570.69|567.89|0
1637740320000|2021-11-24 07:52:00|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637740330000|2021-11-24 07:52:10|570.69|567.89|570.88|568.08|570.88|568.08|570.69|567.89|0
1637740340000|2021-11-24 07:52:20|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637740350000|2021-11-24 07:52:30|571.24|568.44|571.06|568.26|571.24|568.44|571.06|568.26|0
1637740360000|2021-11-24 07:52:40|571.15|568.35|571.06|568.26|571.24|568.44|571.06|568.26|0
1637740370000|2021-11-24 07:52:50|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1637740380000|2021-11-24 07:53:00|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1637740390000|2021-11-24 07:53:10|571.15|568.35|571.43|568.63|571.43|568.63|571.06|568.26|0
1637740420000|2021-11-24 07:53:40|571.33|568.53|571.43|568.63|571.43|568.63|571.33|568.53|0
1637740430000|2021-11-24 07:53:50|571.33|568.53|571.24|568.44|571.43|568.63|571.24|568.44|0
1637740440000|2021-11-24 07:54:00|571.06|568.26|571.06|568.26|571.06|568.26|570.96|568.16|0
1637740460000|2021-11-24 07:54:20|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1637740470000|2021-11-24 07:54:30|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1637740490000|2021-11-24 07:54:50|570.69|567.89|570.88|568.08|570.88|568.08|570.69|567.89|0
1637740500000|2021-11-24 07:55:00|570.69|567.89|570.78|567.98|570.88|568.08|570.69|567.89|0
1637740510000|2021-11-24 07:55:10|570.88|568.08|570.88|568.08|570.88|568.08|570.78|567.98|0
1637740530000|2021-11-24 07:55:30|570.69|567.89|570.88|568.08|570.88|568.08|570.69|567.89|0
1637740540000|2021-11-24 07:55:40|570.69|567.89|570.51|567.71|570.69|567.89|570.51|567.71|0
1637740550000|2021-11-24 07:55:50|570.6|567.8|570.51|567.71|570.6|567.8|570.51|567.71|0
1637740570000|2021-11-24 07:56:10|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637740580000|2021-11-24 07:56:20|570.88|568.08|570.69|567.89|570.88|568.08|570.69|567.89|0
1637740590000|2021-11-24 07:56:30|570.88|568.08|570.69|567.89|570.88|568.08|570.69|567.89|0
1637740600000|2021-11-24 07:56:40|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637740610000|2021-11-24 07:56:50|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1637740620000|2021-11-24 07:57:00|570.14|567.34|570.33|567.53|570.33|567.53|570.14|567.34|0
1637740630000|2021-11-24 07:57:10|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1637740640000|2021-11-24 07:57:20|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1637740650000|2021-11-24 07:57:30|570.6|567.8|570.69|567.89|570.69|567.89|570.6|567.8|0
1637740660000|2021-11-24 07:57:40|570.51|567.71|570.33|567.53|570.51|567.71|570.33|567.53|0
1637740670000|2021-11-24 07:57:50|570.51|567.71|570.14|567.34|570.51|567.71|570.14|567.34|0
1637740680000|2021-11-24 07:58:00|570.05|567.25|569.78|566.98|570.05|567.25|569.78|566.98|0
1637740690000|2021-11-24 07:58:10|569.96|567.16|569.96|567.16|569.96|567.16|569.78|566.98|0
1637740700000|2021-11-24 07:58:20|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1637740710000|2021-11-24 07:58:30|569.96|567.16|570.33|567.53|570.33|567.53|569.96|567.16|0
1637740720000|2021-11-24 07:58:40|569.78|566.98|569.96|567.16|570.05|567.25|569.78|566.98|0
1637740740000|2021-11-24 07:59:00|569.78|566.98|569.96|567.16|569.96|567.16|569.78|566.98|0
1637740750000|2021-11-24 07:59:10|569.78|566.98|569.96|567.16|569.96|567.16|569.78|566.98|0
1637740760000|2021-11-24 07:59:20|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1637740770000|2021-11-24 07:59:30|569.96|567.16|570.33|567.53|570.33|567.53|569.96|567.16|0
1637740790000|2021-11-24 07:59:50|570.51|567.71|570.51|567.71|570.51|567.71|570.33|567.53|0
1637740800000|2021-11-24 08:00:00|570.14|567.34|569.96|567.16|570.14|567.34|569.78|566.98|0
1637740810000|2021-11-24 08:00:10|569.59|566.79|569.41|566.61|569.78|566.98|569.41|566.61|0
1637740820000|2021-11-24 08:00:20|569.5|566.7|569.41|566.61|569.78|566.98|569.23|566.43|0
1637740830000|2021-11-24 08:00:30|568.46|565.66|568.64|565.84|568.64|565.84|568.09|565.29|0
1637740840000|2021-11-24 08:00:40|569.79|566.99|570.16|567.36|570.16|567.36|569.79|566.99|0
1637740850000|2021-11-24 08:00:50|569.98|567.18|569.79|566.99|569.98|567.18|569.79|566.99|0
1637740860000|2021-11-24 08:01:00|569.52|566.72|568.88|566.08|569.52|566.72|568.88|566.08|0
1637740870000|2021-11-24 08:01:10|569.06|566.26|569.43|566.63|569.43|566.63|568.7|565.9|0
1637740880000|2021-11-24 08:01:20|569.25|566.45|569.06|566.26|569.25|566.45|568.7|565.9|0
1637740890000|2021-11-24 08:01:30|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1637740900000|2021-11-24 08:01:40|569.61|566.81|569.98|567.18|569.98|567.18|569.61|566.81|0
1637740910000|2021-11-24 08:01:50|569.79|566.99|569.79|566.99|569.98|567.18|569.61|566.81|0
1637740920000|2021-11-24 08:02:00|569.98|567.18|570.61|567.81|570.61|567.81|569.98|567.18|0
1637740930000|2021-11-24 08:02:10|570.71|567.91|571.16|568.36|571.26|568.46|570.71|567.91|0
1637740940000|2021-11-24 08:02:20|571.07|568.27|571.26|568.46|571.26|568.46|571.07|568.27|0
1637740950000|2021-11-24 08:02:30|570.89|568.09|570.16|567.36|570.89|568.09|570.16|567.36|0
1637740960000|2021-11-24 08:02:40|570.06|567.26|570.16|567.36|570.16|567.36|569.98|567.18|0
1637740970000|2021-11-24 08:02:50|570.52|567.72|570.16|567.36|570.52|567.72|570.16|567.36|0
1637740980000|2021-11-24 08:03:00|570.61|567.81|570.52|567.72|570.61|567.81|570.52|567.72|0
1637740990000|2021-11-24 08:03:10|570.34|567.54|570.16|567.36|570.34|567.54|570.16|567.36|0
1637741000000|2021-11-24 08:03:20|569.79|566.99|570.25|567.45|570.34|567.54|569.79|566.99|0
1637741010000|2021-11-24 08:03:30|570.71|567.91|570.34|567.54|570.71|567.91|570.34|567.54|0
1637741020000|2021-11-24 08:03:40|569.98|567.18|570.16|567.36|570.16|567.36|569.98|567.18|0
1637741030000|2021-11-24 08:03:50|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1637741040000|2021-11-24 08:04:00|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1637741050000|2021-11-24 08:04:10|570.52|567.72|570.52|567.72|570.52|567.72|570.43|567.63|0
1637741060000|2021-11-24 08:04:20|570.89|568.09|570.98|568.18|570.98|568.18|570.89|568.09|0
1637741070000|2021-11-24 08:04:30|570.89|568.09|570.52|567.72|570.89|568.09|570.52|567.72|0
1637741080000|2021-11-24 08:04:40|570.34|567.54|570.52|567.72|570.52|567.72|570.34|567.54|0
1637741090000|2021-11-24 08:04:50|570.71|567.91|570.71|567.91|570.79|567.99|570.71|567.91|0
1637741100000|2021-11-24 08:05:00|570.32|567.92|569.96|567.56|570.32|567.92|569.96|567.56|0
1637741110000|2021-11-24 08:05:10|570.14|567.74|570.14|567.74|570.14|567.74|569.96|567.56|0
1637741120000|2021-11-24 08:05:20|570.32|567.92|569.96|567.56|570.32|567.92|569.96|567.56|0
1637741130000|2021-11-24 08:05:30|570.14|567.74|570.69|568.29|570.69|568.29|570.14|567.74|0
1637741140000|2021-11-24 08:05:40|570.87|568.47|570.87|568.47|570.96|568.56|570.87|568.47|0
1637741150000|2021-11-24 08:05:50|571.06|568.66|570.87|568.47|571.06|568.66|570.87|568.47|0
1637741160000|2021-11-24 08:06:00|570.69|568.29|570.51|568.11|570.69|568.29|570.32|567.92|0
1637741170000|2021-11-24 08:06:10|570.32|567.92|570.51|568.11|570.51|568.11|570.32|567.92|0
1637741180000|2021-11-24 08:06:20|570.69|568.29|570.69|568.29|570.87|568.47|570.69|568.29|0
1637741190000|2021-11-24 08:06:30|570.51|568.11|569.96|567.56|570.51|568.11|569.86|567.46|0
1637741200000|2021-11-24 08:06:40|570.32|567.92|570.23|567.83|570.32|567.92|570.14|567.74|0
1637741210000|2021-11-24 08:06:50|570.14|567.74|569.96|567.56|570.32|567.92|569.96|567.56|0
1637741220000|2021-11-24 08:07:00|569.77|567.37|569.41|567.01|569.77|567.37|569.41|567.01|0
1637741230000|2021-11-24 08:07:10|569.59|567.19|569.77|567.37|569.77|567.37|569.41|567.01|0
1637741240000|2021-11-24 08:07:20|570.14|567.74|570.14|567.74|570.14|567.74|569.96|567.56|0
1637741250000|2021-11-24 08:07:30|570.04|567.64|570.51|568.11|570.51|568.11|570.04|567.64|0
1637741260000|2021-11-24 08:07:40|570.59|568.19|570.69|568.29|570.69|568.29|570.51|568.11|0
1637741270000|2021-11-24 08:07:50|570.96|568.56|570.87|568.47|570.96|568.56|570.78|568.38|0
1637741280000|2021-11-24 08:08:00|570.69|568.29|570.51|568.11|570.69|568.29|570.51|568.11|0
1637741290000|2021-11-24 08:08:10|570.69|568.29|570.32|567.92|570.69|568.29|570.32|567.92|0
1637741300000|2021-11-24 08:08:20|570.14|567.74|570.04|567.64|570.14|567.74|569.96|567.56|0
1637741310000|2021-11-24 08:08:30|569.96|567.56|570.04|567.64|570.14|567.74|569.96|567.56|0
1637741320000|2021-11-24 08:08:40|569.96|567.56|570.32|567.92|570.32|567.92|569.96|567.56|0
1637741330000|2021-11-24 08:08:50|570.04|567.64|570.04|567.64|570.14|567.74|570.04|567.64|0
1637741340000|2021-11-24 08:09:00|569.96|567.56|569.41|567.01|569.96|567.56|569.41|567.01|0
1637741350000|2021-11-24 08:09:10|569.49|567.09|569.59|567.19|569.59|567.19|569.41|567.01|0
1637741360000|2021-11-24 08:09:20|569.77|567.37|569.96|567.56|569.96|567.56|569.77|567.37|0
1637741370000|2021-11-24 08:09:30|569.77|567.37|569.59|567.19|569.77|567.37|569.59|567.19|0
1637741380000|2021-11-24 08:09:40|569.77|567.37|569.22|566.82|569.77|567.37|569.22|566.82|0
1637741390000|2021-11-24 08:09:50|569.31|566.91|569.04|566.64|569.31|566.91|569.04|566.64|0
1637741400000|2021-11-24 08:10:00|568.86|566.46|569.04|566.64|569.04|566.64|568.86|566.46|0
1637741410000|2021-11-24 08:10:10|569.13|566.73|568.49|566.09|569.13|566.73|568.49|566.09|0
1637741420000|2021-11-24 08:10:20|568.68|566.28|568.58|566.18|568.68|566.28|568.49|566.09|0
1637741430000|2021-11-24 08:10:30|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1637741440000|2021-11-24 08:10:40|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1637741450000|2021-11-24 08:10:50|568.13|565.73|568.13|565.73|568.13|565.73|568.13|565.73|0
1637741460000|2021-11-24 08:11:00|568.58|566.18|568.49|566.09|568.58|566.18|568.49|566.09|0
1637741470000|2021-11-24 08:11:10|568.58|566.18|568.76|566.36|568.76|566.36|568.58|566.18|0
1637741480000|2021-11-24 08:11:20|568.68|566.28|569.22|566.82|569.22|566.82|568.68|566.28|0
1637741490000|2021-11-24 08:11:30|569.41|567.01|569.59|567.19|569.59|567.19|569.41|567.01|0
1637741500000|2021-11-24 08:11:40|569.41|567.01|569.41|567.01|569.41|567.01|569.22|566.82|0
1637741510000|2021-11-24 08:11:50|569.59|567.19|569.31|566.91|569.59|567.19|569.31|566.91|0
1637741520000|2021-11-24 08:12:00|569.77|567.37|569.77|567.37|569.77|567.37|569.77|567.37|0
1637741530000|2021-11-24 08:12:10|569.59|567.19|569.41|567.01|569.77|567.37|569.41|567.01|0
1637741540000|2021-11-24 08:12:20|569.04|566.64|569.13|566.73|569.22|566.82|569.04|566.64|0
1637741550000|2021-11-24 08:12:30|569.41|567.01|569.22|566.82|569.41|567.01|569.22|566.82|0
1637741560000|2021-11-24 08:12:40|569.04|566.64|568.86|566.46|569.04|566.64|568.86|566.46|0
1637741570000|2021-11-24 08:12:50|568.67|566.27|568.76|566.36|568.86|566.46|568.67|566.27|0
1637741580000|2021-11-24 08:13:00|568.86|566.46|569.22|566.82|569.22|566.82|568.76|566.36|0
1637741590000|2021-11-24 08:13:10|569.31|566.91|569.04|566.64|569.41|567.01|569.04|566.64|0
1637741600000|2021-11-24 08:13:20|569.22|566.82|569.04|566.64|569.22|566.82|569.04|566.64|0
1637741610000|2021-11-24 08:13:30|568.86|566.46|568.86|566.46|569.04|566.64|568.76|566.36|0
1637741620000|2021-11-24 08:13:40|568.49|566.09|568.31|565.91|568.49|566.09|568.31|565.91|0
1637741630000|2021-11-24 08:13:50|568.4|566|568.49|566.09|568.49|566.09|568.31|565.91|0
1637741640000|2021-11-24 08:14:00|568.67|566.27|568.86|566.46|568.86|566.46|568.67|566.27|0
1637741650000|2021-11-24 08:14:10|568.67|566.27|568.58|566.18|568.67|566.27|568.49|566.09|0
1637741660000|2021-11-24 08:14:20|568.67|566.27|569.22|566.82|569.22|566.82|568.67|566.27|0
1637741670000|2021-11-24 08:14:30|569.04|566.64|568.86|566.46|569.04|566.64|568.86|566.46|0
1637741680000|2021-11-24 08:14:40|568.67|566.27|568.76|566.36|568.76|566.36|568.67|566.27|0
1637741690000|2021-11-24 08:14:50|568.67|566.27|568.67|566.27|568.67|566.27|568.49|566.09|0
1637741700000|2021-11-24 08:15:00|568.49|566.09|569.4|567|569.4|567|568.49|566.09|0
1637741710000|2021-11-24 08:15:10|569.49|567.09|569.4|567|569.59|567.19|569.4|567|0
1637741720000|2021-11-24 08:15:20|569.59|567.19|569.59|567.19|569.59|567.19|569.4|567|0
1637741730000|2021-11-24 08:15:30|569.95|567.55|569.49|567.09|569.95|567.55|569.4|567|0
1637741740000|2021-11-24 08:15:40|569.59|567.19|569.49|567.09|569.59|567.19|569.4|567|0
1637741750000|2021-11-24 08:15:50|569.59|567.19|569.04|566.64|569.59|567.19|569.04|566.64|0
1637741760000|2021-11-24 08:16:00|569.22|566.82|569.4|567|569.4|567|569.22|566.82|0
1637741770000|2021-11-24 08:16:10|569.22|566.82|569.04|566.64|569.31|566.91|569.04|566.64|0
1637741780000|2021-11-24 08:16:20|569.13|566.73|569.04|566.64|569.13|566.73|569.04|566.64|0
1637741790000|2021-11-24 08:16:30|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1637741800000|2021-11-24 08:16:40|569.4|567|569.67|567.27|569.77|567.37|569.4|567|0
1637741810000|2021-11-24 08:16:50|569.59|567.19|570.22|567.82|570.22|567.82|569.59|567.19|0
1637741820000|2021-11-24 08:17:00|570.5|568.1|570.5|568.1|570.5|568.1|570.32|567.92|0
1637741830000|2021-11-24 08:17:10|570.41|568.01|570.22|567.82|570.41|568.01|570.22|567.82|0
1637741840000|2021-11-24 08:17:20|570.13|567.73|569.59|567.19|570.13|567.73|569.59|567.19|0
1637741850000|2021-11-24 08:17:30|569.77|567.37|569.95|567.55|569.95|567.55|569.59|567.19|0
1637741860000|2021-11-24 08:17:40|570.13|567.73|569.95|567.55|570.32|567.92|569.95|567.55|0
1637741870000|2021-11-24 08:17:50|570.13|567.73|570.22|567.82|570.32|567.92|570.13|567.73|0
1637741880000|2021-11-24 08:18:00|570.5|568.1|570.5|568.1|570.5|568.1|570.32|567.92|0
1637741890000|2021-11-24 08:18:10|570.41|568.01|570.32|567.92|570.5|568.1|570.32|567.92|0
1637741900000|2021-11-24 08:18:20|570.5|568.1|569.95|567.55|570.5|568.1|569.95|567.55|0
1637741910000|2021-11-24 08:18:30|570.13|567.73|570.68|568.28|570.68|568.28|570.13|567.73|0
1637741920000|2021-11-24 08:18:40|570.5|568.1|570.5|568.1|570.68|568.28|570.5|568.1|0
1637741930000|2021-11-24 08:18:50|570.4|568|570.87|568.47|570.87|568.47|570.4|568|0
1637741940000|2021-11-24 08:19:00|570.68|568.28|570.68|568.28|570.68|568.28|570.68|568.28|0
1637741950000|2021-11-24 08:19:10|570.59|568.19|570.87|568.47|570.87|568.47|570.59|568.19|0
1637741960000|2021-11-24 08:19:20|570.68|568.28|570.68|568.28|570.68|568.28|570.68|568.28|0
1637741970000|2021-11-24 08:19:30|570.77|568.37|570.5|568.1|570.77|568.37|570.5|568.1|0
1637741980000|2021-11-24 08:19:40|570.59|568.19|570.68|568.28|570.68|568.28|570.59|568.19|0
1637741990000|2021-11-24 08:19:50|570.77|568.37|571.05|568.65|571.05|568.65|570.77|568.37|0
1637742000000|2021-11-24 08:20:00|570.87|568.47|570.87|568.47|571.05|568.65|570.68|568.28|0
1637742010000|2021-11-24 08:20:10|570.77|568.37|570.68|568.28|570.87|568.47|570.68|568.28|0
1637742020000|2021-11-24 08:20:20|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1637742030000|2021-11-24 08:20:30|570.32|567.92|570.13|567.73|570.32|567.92|570.13|567.73|0
1637742040000|2021-11-24 08:20:40|570.32|567.92|570.5|568.1|570.5|568.1|570.32|567.92|0
1637742050000|2021-11-24 08:20:50|570.32|567.92|570.5|568.1|570.5|568.1|570.32|567.92|0
1637742060000|2021-11-24 08:21:00|569.95|567.55|569.77|567.37|569.95|567.55|569.77|567.37|0
1637742070000|2021-11-24 08:21:10|569.67|567.27|569.77|567.37|569.77|567.37|569.58|567.18|0
1637742080000|2021-11-24 08:21:20|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1637742090000|2021-11-24 08:21:30|569.77|567.37|569.95|567.55|569.95|567.55|569.77|567.37|0
1637742100000|2021-11-24 08:21:40|570.13|567.73|569.85|567.45|570.13|567.73|569.77|567.37|0
1637742110000|2021-11-24 08:21:50|569.95|567.55|569.77|567.37|569.95|567.55|569.77|567.37|0
1637742120000|2021-11-24 08:22:00|569.95|567.55|569.95|567.55|569.95|567.55|569.77|567.37|0
1637742130000|2021-11-24 08:22:10|570.4|568|570.13|567.73|570.5|568.1|570.13|567.73|0
1637742150000|2021-11-24 08:22:30|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1637742160000|2021-11-24 08:22:40|570.5|568.1|570.13|567.73|570.5|568.1|570.13|567.73|0
1637742170000|2021-11-24 08:22:50|570.32|567.92|570.5|568.1|570.5|568.1|570.32|567.92|0
1637742180000|2021-11-24 08:23:00|570.4|568|570.22|567.82|570.5|568.1|570.22|567.82|0
1637742190000|2021-11-24 08:23:10|570.32|567.92|570.68|568.28|570.68|568.28|570.32|567.92|0
1637742200000|2021-11-24 08:23:20|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1637742210000|2021-11-24 08:23:30|570.59|568.19|570.68|568.28|570.86|568.46|570.59|568.19|0
1637742220000|2021-11-24 08:23:40|570.86|568.46|571.23|568.83|571.23|568.83|570.86|568.46|0
1637742230000|2021-11-24 08:23:50|571.41|569.01|571.41|569.01|571.6|569.2|571.41|569.01|0
1637742240000|2021-11-24 08:24:00|571.6|569.2|571.05|568.65|571.6|569.2|571.05|568.65|0
1637742250000|2021-11-24 08:24:10|570.86|568.46|571.05|568.65|571.05|568.65|570.86|568.46|0
1637742260000|2021-11-24 08:24:20|571.23|568.83|571.32|568.92|571.32|568.92|571.23|568.83|0
1637742270000|2021-11-24 08:24:30|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1637742280000|2021-11-24 08:24:40|571.6|569.2|571.87|569.47|571.87|569.47|571.6|569.2|0
1637742290000|2021-11-24 08:24:50|571.96|569.56|571.6|569.2|571.96|569.56|571.6|569.2|0
1637742300000|2021-11-24 08:25:00|571.41|569.01|571.78|569.38|571.78|569.38|571.41|569.01|0
1637742310000|2021-11-24 08:25:10|571.6|569.2|571.41|569.01|571.78|569.38|571.41|569.01|0
1637742320000|2021-11-24 08:25:20|571.23|568.83|571.41|569.01|571.41|569.01|571.23|568.83|0
1637742330000|2021-11-24 08:25:30|571.23|568.83|571.23|568.83|571.41|569.01|571.23|568.83|0
1637742340000|2021-11-24 08:25:40|571.32|568.92|571.32|568.92|571.32|568.92|571.32|568.92|0
1637742350000|2021-11-24 08:25:50|571.05|568.65|570.95|568.55|571.13|568.73|570.95|568.55|0
1637742360000|2021-11-24 08:26:00|570.86|568.46|571.05|568.65|571.05|568.65|570.86|568.46|0
1637742370000|2021-11-24 08:26:10|570.86|568.46|570.4|568|570.86|568.46|570.4|568|0
1637742380000|2021-11-24 08:26:20|570.31|567.91|570.31|567.91|570.5|568.1|570.31|567.91|0
1637742390000|2021-11-24 08:26:30|570.5|568.1|570.4|568|570.5|568.1|570.4|568|0
1637742400000|2021-11-24 08:26:40|570.22|567.82|569.76|567.36|570.22|567.82|569.76|567.36|0
1637742410000|2021-11-24 08:26:50|569.95|567.55|569.76|567.36|569.95|567.55|569.76|567.36|0
1637742420000|2021-11-24 08:27:00|569.58|567.18|569.85|567.45|569.95|567.55|569.58|567.18|0
1637742430000|2021-11-24 08:27:10|569.95|567.55|569.76|567.36|569.95|567.55|569.76|567.36|0
1637742440000|2021-11-24 08:27:20|569.85|567.45|569.95|567.55|569.95|567.55|569.76|567.36|0
1637742450000|2021-11-24 08:27:30|569.76|567.36|569.4|567|569.76|567.36|569.4|567|0
1637742460000|2021-11-24 08:27:40|569.58|567.18|569.76|567.36|569.76|567.36|569.58|567.18|0
1637742470000|2021-11-24 08:27:50|569.58|567.18|569.76|567.36|569.76|567.36|569.58|567.18|0
1637742480000|2021-11-24 08:28:00|569.95|567.55|569.95|567.55|569.95|567.55|569.85|567.45|0
1637742490000|2021-11-24 08:28:10|569.85|567.45|569.58|567.18|569.85|567.45|569.58|567.18|0
1637742500000|2021-11-24 08:28:20|569.22|566.82|569.3|566.9|569.3|566.9|569.22|566.82|0
1637742510000|2021-11-24 08:28:30|569.22|566.82|569.22|566.82|569.22|566.82|569.03|566.63|0
1637742520000|2021-11-24 08:28:40|569.4|567|569.22|566.82|569.4|567|569.22|566.82|0
1637742530000|2021-11-24 08:28:50|569.4|567|569.22|566.82|569.4|567|569.22|566.82|0
1637742540000|2021-11-24 08:29:00|569.4|567|569.4|567|569.4|567|569.22|566.82|0
1637742550000|2021-11-24 08:29:10|569.58|567.18|569.76|567.36|569.76|567.36|569.58|567.18|0
1637742560000|2021-11-24 08:29:20|569.67|567.27|569.85|567.45|569.85|567.45|569.67|567.27|0
1637742570000|2021-11-24 08:29:30|570.13|567.73|570.13|567.73|570.13|567.73|569.95|567.55|0
1637742580000|2021-11-24 08:29:40|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1637742590000|2021-11-24 08:29:50|570.31|567.91|570.31|567.91|570.31|567.91|570.13|567.73|0
1637742600000|2021-11-24 08:30:00|570.22|567.82|570.31|567.91|570.31|567.91|569.95|567.55|0
1637742610000|2021-11-24 08:30:10|570.22|567.82|570.13|567.73|570.49|568.09|570.13|567.73|0
1637742620000|2021-11-24 08:30:20|569.95|567.55|570.03|567.63|570.03|567.63|569.95|567.55|0
1637742630000|2021-11-24 08:30:30|569.95|567.55|569.95|567.55|569.95|567.55|569.76|567.36|0
1637742650000|2021-11-24 08:30:50|569.76|567.36|569.21|566.81|569.76|567.36|569.21|566.81|0
1637742660000|2021-11-24 08:31:00|568.85|566.45|568.85|566.45|569.03|566.63|568.85|566.45|0
1637742670000|2021-11-24 08:31:10|568.75|566.35|569.03|566.63|569.3|566.9|568.75|566.35|0
1637742680000|2021-11-24 08:31:20|569.12|566.72|569.03|566.63|569.12|566.72|569.03|566.63|0
1637742690000|2021-11-24 08:31:30|569.58|567.18|569.67|567.27|569.67|567.27|569.58|567.18|0
1637742700000|2021-11-24 08:31:40|569.85|567.45|569.95|567.55|569.95|567.55|569.76|567.36|0
1637742710000|2021-11-24 08:31:50|569.76|567.36|569.76|567.36|569.95|567.55|569.76|567.36|0
1637742720000|2021-11-24 08:32:00|569.85|567.45|569.95|567.55|569.95|567.55|569.85|567.45|0
1637742730000|2021-11-24 08:32:10|570.13|567.73|570.4|568|570.4|568|570.13|567.73|0
1637742740000|2021-11-24 08:32:20|570.31|567.91|570.68|568.28|570.68|568.28|570.31|567.91|0
1637742750000|2021-11-24 08:32:30|571.04|568.64|570.86|568.46|571.04|568.64|570.86|568.46|0
1637742760000|2021-11-24 08:32:40|571.04|568.64|571.23|568.83|571.23|568.83|571.04|568.64|0
1637742770000|2021-11-24 08:32:50|571.41|569.01|571.59|569.19|571.59|569.19|571.41|569.01|0
1637742780000|2021-11-24 08:33:00|571.5|569.1|571.41|569.01|571.5|569.1|571.41|569.01|0
1637742790000|2021-11-24 08:33:10|571.59|569.19|571.23|568.83|571.59|569.19|571.23|568.83|0
1637742800000|2021-11-24 08:33:20|571.41|569.01|571.23|568.83|571.41|569.01|571.23|568.83|0
1637742810000|2021-11-24 08:33:30|571.13|568.73|571.23|568.83|571.23|568.83|571.13|568.73|0
1637742820000|2021-11-24 08:33:40|571.41|569.01|571.41|569.01|571.59|569.19|571.41|569.01|0
1637742830000|2021-11-24 08:33:50|571.59|569.19|571.41|569.01|571.59|569.19|571.41|569.01|0
1637742840000|2021-11-24 08:34:00|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1637742860000|2021-11-24 08:34:20|571.41|569.01|571.04|568.64|571.41|569.01|571.04|568.64|0
1637742870000|2021-11-24 08:34:30|570.86|568.46|570.76|568.36|571.04|568.64|570.76|568.36|0
1637742880000|2021-11-24 08:34:40|570.86|568.46|570.95|568.55|571.04|568.64|570.86|568.46|0
1637742890000|2021-11-24 08:34:50|571.04|568.64|570.95|568.55|571.04|568.64|570.95|568.55|0
1637742900000|2021-11-24 08:35:00|570.86|568.46|571.13|568.73|571.13|568.73|570.86|568.46|0
1637742910000|2021-11-24 08:35:10|571.04|568.64|570.86|568.46|571.04|568.64|570.86|568.46|0
1637742930000|2021-11-24 08:35:30|570.68|568.28|570.86|568.46|570.86|568.46|570.68|568.28|0
1637742940000|2021-11-24 08:35:40|570.68|568.28|570.68|568.28|570.86|568.46|570.68|568.28|0
1637742950000|2021-11-24 08:35:50|570.49|568.09|570.4|568|570.49|568.09|570.4|568|0
1637742960000|2021-11-24 08:36:00|569.94|567.54|570.13|567.73|570.13|567.73|569.94|567.54|0
1637742970000|2021-11-24 08:36:10|569.94|567.54|569.76|567.36|569.94|567.54|569.76|567.36|0
1637742980000|2021-11-24 08:36:20|569.94|567.54|569.76|567.36|569.94|567.54|569.76|567.36|0
1637742990000|2021-11-24 08:36:30|570.03|567.63|570.31|567.91|570.31|567.91|570.03|567.63|0
1637743000000|2021-11-24 08:36:40|570.13|567.73|570.13|567.73|570.13|567.73|570.13|567.73|0
1637743010000|2021-11-24 08:36:50|569.94|567.54|570.13|567.73|570.13|567.73|569.94|567.54|0
1637743020000|2021-11-24 08:37:00|569.94|567.54|570.03|567.63|570.03|567.63|569.94|567.54|0
1637743030000|2021-11-24 08:37:10|570.13|567.73|570.13|567.73|570.31|567.91|569.94|567.54|0
1637743050000|2021-11-24 08:37:30|569.94|567.54|569.94|567.54|570.03|567.63|569.94|567.54|0
1637743060000|2021-11-24 08:37:40|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1637743070000|2021-11-24 08:37:50|569.66|567.26|569.76|567.36|569.76|567.36|569.58|567.18|0
1637743080000|2021-11-24 08:38:00|569.94|567.54|570.13|567.73|570.13|567.73|569.94|567.54|0
1637743090000|2021-11-24 08:38:10|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1637743100000|2021-11-24 08:38:20|569.85|567.45|569.76|567.36|569.85|567.45|569.66|567.26|0
1637743110000|2021-11-24 08:38:30|569.94|567.54|569.76|567.36|569.94|567.54|569.76|567.36|0
1637743120000|2021-11-24 08:38:40|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1637743130000|2021-11-24 08:38:50|569.76|567.36|569.66|567.26|569.76|567.36|569.66|567.26|0
1637743140000|2021-11-24 08:39:00|569.76|567.36|570.31|567.91|570.31|567.91|569.76|567.36|0
1637743150000|2021-11-24 08:39:10|570.12|567.72|569.94|567.54|570.12|567.72|569.94|567.54|0
1637743160000|2021-11-24 08:39:20|570.12|567.72|570.03|567.63|570.12|567.72|570.03|567.63|0
1637743170000|2021-11-24 08:39:30|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1637743180000|2021-11-24 08:39:40|570.31|567.91|570.31|567.91|570.31|567.91|570.12|567.72|0
1637743190000|2021-11-24 08:39:50|570.21|567.81|570.12|567.72|570.31|567.91|570.12|567.72|0
1637743200000|2021-11-24 08:40:00|570.21|567.81|570.49|568.09|570.49|568.09|570.21|567.81|0
1637743210000|2021-11-24 08:40:10|570.4|568|570.49|568.09|570.49|568.09|570.4|568|0
1637743230000|2021-11-24 08:40:30|570.67|568.27|570.76|568.36|570.86|568.46|570.67|568.27|0
1637743240000|2021-11-24 08:40:40|570.86|568.46|570.94|568.54|570.94|568.54|570.86|568.46|0
1637743250000|2021-11-24 08:40:50|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1637743260000|2021-11-24 08:41:00|570.49|568.09|570.58|568.18|570.67|568.27|570.49|568.09|0
1637743270000|2021-11-24 08:41:10|570.76|568.36|570.86|568.46|570.86|568.46|570.76|568.36|0
1637743280000|2021-11-24 08:41:20|570.67|568.27|570.67|568.27|570.67|568.27|570.67|568.27|0
1637743290000|2021-11-24 08:41:30|570.76|568.36|570.67|568.27|570.76|568.36|570.67|568.27|0
1637743300000|2021-11-24 08:41:40|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1637743310000|2021-11-24 08:41:50|570.49|568.09|570.49|568.09|570.58|568.18|570.49|568.09|0
1637743320000|2021-11-24 08:42:00|570.58|568.18|570.67|568.27|570.67|568.27|570.58|568.18|0
1637743330000|2021-11-24 08:42:10|570.86|568.46|571.22|568.82|571.22|568.82|570.86|568.46|0
1637743340000|2021-11-24 08:42:20|571.13|568.73|570.86|568.46|571.13|568.73|570.86|568.46|0
1637743350000|2021-11-24 08:42:30|571.04|568.64|570.86|568.46|571.04|568.64|570.86|568.46|0
1637743360000|2021-11-24 08:42:40|570.85|568.45|570.85|568.45|570.85|568.45|570.67|568.27|0
1637743370000|2021-11-24 08:42:50|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1637743380000|2021-11-24 08:43:00|570.67|568.27|570.85|568.45|570.85|568.45|570.49|568.09|0
1637743390000|2021-11-24 08:43:10|570.76|568.36|571.22|568.82|571.22|568.82|570.76|568.36|0
1637743400000|2021-11-24 08:43:20|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1637743410000|2021-11-24 08:43:30|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1637743420000|2021-11-24 08:43:40|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1637743430000|2021-11-24 08:43:50|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1637743440000|2021-11-24 08:44:00|571.04|568.64|571.13|568.73|571.13|568.73|571.04|568.64|0
1637743450000|2021-11-24 08:44:10|571.04|568.64|571.22|568.82|571.22|568.82|571.04|568.64|0
1637743460000|2021-11-24 08:44:20|571.4|569|571.4|569|571.4|569|571.4|569|0
1637743490000|2021-11-24 08:44:50|571.31|568.91|571.4|569|571.4|569|571.31|568.91|0
1637743500000|2021-11-24 08:45:00|571.22|568.82|571.04|568.64|571.22|568.82|570.85|568.45|0
1637743510000|2021-11-24 08:45:10|570.85|568.45|570.94|568.54|571.04|568.64|570.85|568.45|0
1637743520000|2021-11-24 08:45:20|571.04|568.64|571.4|569|571.4|569|571.04|568.64|0
1637743530000|2021-11-24 08:45:30|570.85|568.45|570.67|568.27|570.85|568.45|570.67|568.27|0
1637743550000|2021-11-24 08:45:50|570.85|568.45|570.67|568.27|570.85|568.45|570.67|568.27|0
1637743560000|2021-11-24 08:46:00|570.85|568.45|570.67|568.27|570.85|568.45|570.67|568.27|0
1637743570000|2021-11-24 08:46:10|570.58|568.18|571.04|568.64|571.04|568.64|570.58|568.18|0
1637743580000|2021-11-24 08:46:20|571.22|568.82|571.22|568.82|571.4|569|571.22|568.82|0
1637743590000|2021-11-24 08:46:30|571.4|569|571.4|569|571.4|569|571.4|569|0
1637743600000|2021-11-24 08:46:40|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1637743610000|2021-11-24 08:46:50|571.04|568.64|571.22|568.82|571.22|568.82|571.04|568.64|0
1637743620000|2021-11-24 08:47:00|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1637743630000|2021-11-24 08:47:10|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1637743640000|2021-11-24 08:47:20|571.04|568.64|570.67|568.27|571.04|568.64|570.67|568.27|0
1637743650000|2021-11-24 08:47:30|570.49|568.09|571.04|568.64|571.04|568.64|570.49|568.09|0
1637743670000|2021-11-24 08:47:50|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1637743680000|2021-11-24 08:48:00|571.04|568.64|571.4|569|571.4|569|571.04|568.64|0
1637743700000|2021-11-24 08:48:20|571.58|569.18|571.4|569|571.58|569.18|571.4|569|0
1637743710000|2021-11-24 08:48:30|571.58|569.18|571.58|569.18|571.58|569.18|571.58|569.18|0
1637743720000|2021-11-24 08:48:40|571.77|569.37|571.58|569.18|571.77|569.37|571.58|569.18|0
1637743730000|2021-11-24 08:48:50|571.77|569.37|571.95|569.55|571.95|569.55|571.77|569.37|0
1637743740000|2021-11-24 08:49:00|571.77|569.37|571.58|569.18|571.77|569.37|571.58|569.18|0
1637743760000|2021-11-24 08:49:20|571.77|569.37|571.58|569.18|571.77|569.37|571.58|569.18|0
1637743770000|2021-11-24 08:49:30|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1637743780000|2021-11-24 08:49:40|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1637743790000|2021-11-24 08:49:50|570.94|568.54|571.03|568.63|571.03|568.63|570.85|568.45|0
1637743800000|2021-11-24 08:50:00|570.94|568.54|571.22|568.82|571.22|568.82|570.85|568.45|0
1637743810000|2021-11-24 08:50:10|571.03|568.63|571.03|568.63|571.03|568.63|570.85|568.45|0
1637743820000|2021-11-24 08:50:20|570.85|568.45|571.12|568.72|571.12|568.72|570.85|568.45|0
1637743830000|2021-11-24 08:50:30|571.03|568.63|571.22|568.82|571.22|568.82|571.03|568.63|0
1637743840000|2021-11-24 08:50:40|571.12|568.72|571.03|568.63|571.12|568.72|571.03|568.63|0
1637743850000|2021-11-24 08:50:50|570.85|568.45|571.22|568.82|571.22|568.82|570.85|568.45|0
1637743860000|2021-11-24 08:51:00|571.03|568.63|571.22|568.82|571.22|568.82|571.03|568.63|0
1637743870000|2021-11-24 08:51:10|571.12|568.72|571.22|568.82|571.22|568.82|571.03|568.63|0
1637743880000|2021-11-24 08:51:20|571.03|568.63|570.94|568.54|571.03|568.63|570.94|568.54|0
1637743890000|2021-11-24 08:51:30|570.85|568.45|570.3|567.9|570.85|568.45|570.3|567.9|0
1637743900000|2021-11-24 08:51:40|570.48|568.08|570.48|568.08|570.48|568.08|570.39|567.99|0
1637743910000|2021-11-24 08:51:50|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1637743920000|2021-11-24 08:52:00|570.67|568.27|570.67|568.27|570.67|568.27|570.48|568.08|0
1637743930000|2021-11-24 08:52:10|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1637743940000|2021-11-24 08:52:20|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1637743950000|2021-11-24 08:52:30|571.03|568.63|570.94|568.54|571.03|568.63|570.94|568.54|0
1637743960000|2021-11-24 08:52:40|570.85|568.45|571.03|568.63|571.22|568.82|570.85|568.45|0
1637743970000|2021-11-24 08:52:50|571.22|568.82|571.03|568.63|571.22|568.82|571.03|568.63|0
1637743980000|2021-11-24 08:53:00|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1637743990000|2021-11-24 08:53:10|570.67|568.27|570.85|568.45|570.85|568.45|570.48|568.08|0
1637744000000|2021-11-24 08:53:20|570.75|568.35|570.67|568.27|570.75|568.35|570.67|568.27|0
1637744010000|2021-11-24 08:53:30|570.48|568.08|570.12|567.72|570.48|568.08|570.12|567.72|0
1637744020000|2021-11-24 08:53:40|569.94|567.54|570.02|567.62|570.02|567.62|569.84|567.44|0
1637744030000|2021-11-24 08:53:50|569.94|567.54|569.94|567.54|570.02|567.62|569.94|567.54|0
1637744040000|2021-11-24 08:54:00|569.93|567.53|569.75|567.35|569.93|567.53|569.75|567.35|0
1637744050000|2021-11-24 08:54:10|569.57|567.17|569.75|567.35|569.84|567.44|569.57|567.17|0
1637744070000|2021-11-24 08:54:30|569.57|567.17|569.57|567.17|569.75|567.35|569.57|567.17|0
1637744080000|2021-11-24 08:54:40|569.75|567.35|569.93|567.53|569.93|567.53|569.75|567.35|0
1637744090000|2021-11-24 08:54:50|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1637744100000|2021-11-24 08:55:00|570.21|567.81|570.3|567.9|570.3|567.9|570.21|567.81|0
1637744110000|2021-11-24 08:55:10|570.21|567.81|569.93|567.53|570.21|567.81|569.93|567.53|0
1637744130000|2021-11-24 08:55:30|570.02|567.62|570.12|567.72|570.12|567.72|570.02|567.62|0
1637744140000|2021-11-24 08:55:40|569.75|567.35|569.57|567.17|569.75|567.35|569.57|567.17|0
1637744150000|2021-11-24 08:55:50|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1637744160000|2021-11-24 08:56:00|569.47|567.07|569.39|566.99|569.47|567.07|569.39|566.99|0
1637744170000|2021-11-24 08:56:10|569.47|567.07|569.57|567.17|569.75|567.35|569.47|567.07|0
1637744180000|2021-11-24 08:56:20|569.47|567.07|569.57|567.17|569.57|567.17|569.39|566.99|0
1637744190000|2021-11-24 08:56:30|569.66|567.26|569.75|567.35|569.75|567.35|569.57|567.17|0
1637744200000|2021-11-24 08:56:40|569.57|567.17|569.84|567.44|569.84|567.44|569.57|567.17|0
1637744210000|2021-11-24 08:56:50|569.75|567.35|569.84|567.44|569.93|567.53|569.75|567.35|0
1637744220000|2021-11-24 08:57:00|569.93|567.53|569.93|567.53|569.93|567.53|569.84|567.44|0
1637744230000|2021-11-24 08:57:10|570.02|567.62|569.93|567.53|570.02|567.62|569.93|567.53|0
1637744240000|2021-11-24 08:57:20|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1637744260000|2021-11-24 08:57:40|569.93|567.53|570.2|567.8|570.2|567.8|569.93|567.53|0
1637744270000|2021-11-24 08:57:50|570.3|567.9|570.3|567.9|570.3|567.9|570.12|567.72|0
1637744280000|2021-11-24 08:58:00|569.93|567.53|569.93|567.53|569.93|567.53|569.75|567.35|0
1637744290000|2021-11-24 08:58:10|569.84|567.44|570.02|567.62|570.02|567.62|569.84|567.44|0
1637744300000|2021-11-24 08:58:20|570.12|567.72|570.2|567.8|570.2|567.8|570.12|567.72|0
1637744310000|2021-11-24 08:58:30|570.12|567.72|570.3|567.9|570.3|567.9|570.12|567.72|0
1637744320000|2021-11-24 08:58:40|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1637744330000|2021-11-24 08:58:50|570.3|567.9|570.48|568.08|570.48|568.08|570.3|567.9|0
1637744340000|2021-11-24 08:59:00|570.39|567.99|570.39|567.99|570.48|568.08|570.3|567.9|0
1637744350000|2021-11-24 08:59:10|570.3|567.9|570.48|568.08|570.48|568.08|570.3|567.9|0
1637744360000|2021-11-24 08:59:20|570.3|567.9|570.12|567.72|570.39|567.99|570.12|567.72|0
1637744370000|2021-11-24 08:59:30|570.2|567.8|570.3|567.9|570.3|567.9|570.2|567.8|0
1637744390000|2021-11-24 08:59:50|570.48|568.08|570.12|567.72|570.48|568.08|570.12|567.72|0
1637744400000|2021-11-24 09:00:00|569.93|567.53|569.38|566.98|569.93|567.53|569.38|566.98|0
1637744410000|2021-11-24 09:00:10|569.57|567.17|569.93|567.53|569.93|567.53|569.57|567.17|0
1637744420000|2021-11-24 09:00:20|570.11|567.71|570.02|567.62|570.11|567.71|570.02|567.62|0
1637744430000|2021-11-24 09:00:30|569.93|567.53|570.11|567.71|570.11|567.71|569.93|567.53|0
1637744440000|2021-11-24 09:00:40|570.2|567.8|570.11|567.71|570.2|567.8|570.11|567.71|0
1637744450000|2021-11-24 09:00:50|570.02|567.62|570.02|567.62|570.02|567.62|570.02|567.62|0
1637744460000|2021-11-24 09:01:00|570.11|567.71|570.11|567.71|570.11|567.71|569.93|567.53|0
1637744470000|2021-11-24 09:01:10|569.93|567.53|569.75|567.35|570.11|567.71|569.75|567.35|0
1637744500000|2021-11-24 09:01:40|569.57|567.17|570.02|567.62|570.02|567.62|569.57|567.17|0
1637744510000|2021-11-24 09:01:50|570.11|567.71|570.2|567.8|570.2|567.8|569.93|567.53|0
1637744520000|2021-11-24 09:02:00|570.3|567.9|570.11|567.71|570.3|567.9|569.93|567.53|0
1637744530000|2021-11-24 09:02:10|570.3|567.9|570.11|567.71|570.3|567.9|570.11|567.71|0
1637744540000|2021-11-24 09:02:20|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1637744550000|2021-11-24 09:02:30|570.11|567.71|570.11|567.71|570.11|567.71|570.11|567.71|0
1637744580000|2021-11-24 09:03:00|569.84|567.44|569.75|567.35|569.84|567.44|569.75|567.35|0
1637744590000|2021-11-24 09:03:10|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1637744600000|2021-11-24 09:03:20|569.2|566.8|569.38|566.98|569.38|566.98|569.2|566.8|0
1637744610000|2021-11-24 09:03:30|569.56|567.16|569.93|567.53|569.93|567.53|569.56|567.16|0
1637744620000|2021-11-24 09:03:40|569.84|567.44|569.38|566.98|569.84|567.44|569.38|566.98|0
1637744630000|2021-11-24 09:03:50|569.29|566.89|569.2|566.8|569.29|566.89|569.2|566.8|0
1637744640000|2021-11-24 09:04:00|569.1|566.7|569.1|566.7|569.1|566.7|569.02|566.62|0
1637744650000|2021-11-24 09:04:10|568.83|566.43|569.02|566.62|569.2|566.8|568.83|566.43|0
1637744660000|2021-11-24 09:04:20|568.83|566.43|569.02|566.62|569.02|566.62|568.83|566.43|0
1637744670000|2021-11-24 09:04:30|568.83|566.43|568.29|565.89|568.83|566.43|568.29|565.89|0
1637744680000|2021-11-24 09:04:40|568.1|565.7|568.1|565.7|568.1|565.7|567.92|565.52|0
1637744690000|2021-11-24 09:04:50|567.74|565.34|567.55|565.15|567.74|565.34|567.37|564.97|0
1637744700000|2021-11-24 09:05:00|567.37|564.97|567.01|564.61|567.37|564.97|567.01|564.61|0
1637744710000|2021-11-24 09:05:10|567.19|564.79|567.37|564.97|567.37|564.97|566.64|564.24|0
1637744720000|2021-11-24 09:05:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1637744730000|2021-11-24 09:05:30|567.01|564.61|567.19|564.79|567.19|564.79|567.01|564.61|0
1637744740000|2021-11-24 09:05:40|567.37|564.97|567.37|564.97|567.55|565.15|567.37|564.97|0
1637744750000|2021-11-24 09:05:50|567.55|565.15|567.55|565.15|567.55|565.15|567.37|564.97|0
1637744760000|2021-11-24 09:06:00|567.74|565.34|567.74|565.34|567.74|565.34|567.55|565.15|0
1637744770000|2021-11-24 09:06:10|567.64|565.24|567.55|565.15|567.64|565.24|567.55|565.15|0
1637744780000|2021-11-24 09:06:20|567.37|564.97|567.55|565.15|567.55|565.15|567.19|564.79|0
1637744790000|2021-11-24 09:06:30|567.74|565.34|567.74|565.34|567.82|565.42|567.74|565.34|0
1637744800000|2021-11-24 09:06:40|567.55|565.15|567.37|564.97|567.55|565.15|567.37|564.97|0
1637744810000|2021-11-24 09:06:50|567.55|565.15|567.92|565.52|567.92|565.52|567.55|565.15|0
1637744820000|2021-11-24 09:07:00|568.1|565.7|567.92|565.52|568.1|565.7|567.92|565.52|0
1637744830000|2021-11-24 09:07:10|568.1|565.7|568.1|565.7|568.1|565.7|567.92|565.52|0
1637744840000|2021-11-24 09:07:20|567.92|565.52|567.92|565.52|567.92|565.52|567.92|565.52|0
1637744850000|2021-11-24 09:07:30|568.1|565.7|568.1|565.7|568.1|565.7|568.1|565.7|0
1637744860000|2021-11-24 09:07:40|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637744870000|2021-11-24 09:07:50|568.28|565.88|568.28|565.88|568.28|565.88|568.28|565.88|0
1637744880000|2021-11-24 09:08:00|568.47|566.07|568.28|565.88|568.47|566.07|568.28|565.88|0
1637744890000|2021-11-24 09:08:10|568.19|565.79|568.65|566.25|568.65|566.25|568.19|565.79|0
1637744900000|2021-11-24 09:08:20|568.74|566.34|568.83|566.43|568.83|566.43|568.74|566.34|0
1637744910000|2021-11-24 09:08:30|568.65|566.25|568.74|566.34|568.83|566.43|568.65|566.25|0
1637744920000|2021-11-24 09:08:40|568.83|566.43|569.01|566.61|569.01|566.61|568.83|566.43|0
1637744930000|2021-11-24 09:08:50|568.83|566.43|568.83|566.43|568.83|566.43|568.83|566.43|0
1637744940000|2021-11-24 09:09:00|568.55|566.15|568.65|566.25|568.65|566.25|568.55|566.15|0
1637744950000|2021-11-24 09:09:10|568.55|566.15|568.65|566.25|568.65|566.25|568.55|566.15|0
1637744960000|2021-11-24 09:09:20|568.28|565.88|568.1|565.7|568.47|566.07|568.1|565.7|0
1637744970000|2021-11-24 09:09:30|568.28|565.88|568.65|566.25|568.65|566.25|568.1|565.7|0
1637744980000|2021-11-24 09:09:40|568.83|566.43|568.65|566.25|568.83|566.43|568.65|566.25|0
1637744990000|2021-11-24 09:09:50|568.47|566.07|568.65|566.25|568.65|566.25|568.47|566.07|0
1637745000000|2021-11-24 09:10:00|568.83|566.43|568.65|566.25|568.83|566.43|568.65|566.25|0
1637745010000|2021-11-24 09:10:10|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1637745030000|2021-11-24 09:10:30|568.46|566.06|568.65|566.25|568.65|566.25|568.46|566.06|0
1637745040000|2021-11-24 09:10:40|568.46|566.06|568.19|565.79|568.46|566.06|568.19|565.79|0
1637745050000|2021-11-24 09:10:50|568.1|565.7|568|565.6|568.1|565.7|568|565.6|0
1637745060000|2021-11-24 09:11:00|567.92|565.52|568|565.6|568|565.6|567.92|565.52|0
1637745070000|2021-11-24 09:11:10|567.92|565.52|568.1|565.7|568.1|565.7|567.92|565.52|0
1637745080000|2021-11-24 09:11:20|568.28|565.88|568.65|566.25|568.65|566.25|568.28|565.88|0
1637745090000|2021-11-24 09:11:30|568.46|566.06|568.46|566.06|568.46|566.06|568.46|566.06|0
1637745100000|2021-11-24 09:11:40|568.65|566.25|568.46|566.06|568.65|566.25|568.46|566.06|0
1637745110000|2021-11-24 09:11:50|568.83|566.43|568.46|566.06|568.83|566.43|568.46|566.06|0
1637745120000|2021-11-24 09:12:00|568.1|565.7|568.65|566.25|568.73|566.33|568.1|565.7|0
1637745130000|2021-11-24 09:12:10|568.83|566.43|569.01|566.61|569.01|566.61|568.83|566.43|0
1637745140000|2021-11-24 09:12:20|568.83|566.43|569.01|566.61|569.01|566.61|568.65|566.25|0
1637745150000|2021-11-24 09:12:30|568.83|566.43|569.01|566.61|569.01|566.61|568.83|566.43|0
1637745160000|2021-11-24 09:12:40|569.19|566.79|569.19|566.79|569.28|566.88|569.19|566.79|0
1637745170000|2021-11-24 09:12:50|569.38|566.98|569.28|566.88|569.38|566.98|569.28|566.88|0
1637745180000|2021-11-24 09:13:00|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1637745190000|2021-11-24 09:13:10|569.56|567.16|569.38|566.98|569.56|567.16|569.38|566.98|0
1637745200000|2021-11-24 09:13:20|569.47|567.07|569.19|566.79|569.47|567.07|569.19|566.79|0
1637745210000|2021-11-24 09:13:30|568.83|566.43|569.01|566.61|569.01|566.61|568.83|566.43|0
1637745220000|2021-11-24 09:13:40|569.19|566.79|568.83|566.43|569.19|566.79|568.83|566.43|0
1637745230000|2021-11-24 09:13:50|568.65|566.25|568.65|566.25|568.65|566.25|568.65|566.25|0
1637745240000|2021-11-24 09:14:00|568.83|566.43|568.28|565.88|568.83|566.43|568.28|565.88|0
1637745250000|2021-11-24 09:14:10|568.1|565.7|568.1|565.7|568.1|565.7|567.92|565.52|0
1637745260000|2021-11-24 09:14:20|568.28|565.88|568.28|565.88|568.28|565.88|568.28|565.88|0
1637745270000|2021-11-24 09:14:30|568.65|566.25|568.28|565.88|568.65|566.25|568.28|565.88|0
1637745280000|2021-11-24 09:14:40|568.37|565.97|568.28|565.88|568.37|565.97|568.28|565.88|0
1637745290000|2021-11-24 09:14:50|568.1|565.7|568.28|565.88|568.28|565.88|568.1|565.7|0
1637745300000|2021-11-24 09:15:00|568.1|565.7|568.1|565.7|568.1|565.7|568.1|565.7|0
1637745310000|2021-11-24 09:15:10|567.55|565.15|567.37|564.97|567.55|565.15|567.37|564.97|0
1637745320000|2021-11-24 09:15:20|567.73|565.33|567.55|565.15|567.73|565.33|567.55|565.15|0
1637745330000|2021-11-24 09:15:30|567.37|564.97|567.37|564.97|567.55|565.15|567.37|564.97|0
1637745340000|2021-11-24 09:15:40|567.18|564.78|567.55|565.15|567.55|565.15|567.18|564.78|0
1637745350000|2021-11-24 09:15:50|567.37|564.97|567.18|564.78|567.37|564.97|567.18|564.78|0
1637745360000|2021-11-24 09:16:00|567.37|564.97|567|564.6|567.37|564.97|566.82|564.42|0
1637745370000|2021-11-24 09:16:10|566.82|564.42|567.37|564.97|567.37|564.97|566.82|564.42|0
1637745380000|2021-11-24 09:16:20|567.55|565.15|567.37|564.97|567.55|565.15|567.37|564.97|0
1637745390000|2021-11-24 09:16:30|567.55|565.15|567.45|565.05|567.55|565.15|567.45|565.05|0
1637745400000|2021-11-24 09:16:40|567.55|565.15|568.46|566.06|568.46|566.06|567.55|565.15|0
1637745410000|2021-11-24 09:16:50|568.64|566.24|568.64|566.24|568.64|566.24|568.64|566.24|0
1637745420000|2021-11-24 09:17:00|568.83|566.43|568.64|566.24|568.83|566.43|568.64|566.24|0
1637745430000|2021-11-24 09:17:10|568.83|566.43|568.83|566.43|568.83|566.43|568.55|566.15|0
1637745440000|2021-11-24 09:17:20|569.01|566.61|569.01|566.61|569.01|566.61|569.01|566.61|0
1637745450000|2021-11-24 09:17:30|568.91|566.51|568.83|566.43|568.91|566.51|568.83|566.43|0
1637745460000|2021-11-24 09:17:40|569.01|566.61|568.91|566.51|569.01|566.61|568.91|566.51|0
1637745470000|2021-11-24 09:17:50|568.83|566.43|568.64|566.24|568.91|566.51|568.64|566.24|0
1637745480000|2021-11-24 09:18:00|568.46|566.06|568.55|566.15|568.55|566.15|568.46|566.06|0
1637745490000|2021-11-24 09:18:10|568.64|566.24|568.46|566.06|568.64|566.24|568.28|565.88|0
1637745500000|2021-11-24 09:18:20|568.83|566.43|568.64|566.24|568.83|566.43|568.64|566.24|0
1637745510000|2021-11-24 09:18:30|568.55|566.15|568.64|566.24|568.64|566.24|568.46|566.06|0
1637745520000|2021-11-24 09:18:40|568.46|566.06|568.83|566.43|568.83|566.43|568.46|566.06|0
1637745530000|2021-11-24 09:18:50|568.91|566.51|569.01|566.61|569.19|566.79|568.91|566.51|0
1637745540000|2021-11-24 09:19:00|568.83|566.43|569.01|566.61|569.01|566.61|568.83|566.43|0
1637745550000|2021-11-24 09:19:10|568.64|566.24|568.64|566.24|568.64|566.24|568.64|566.24|0
1637745560000|2021-11-24 09:19:20|568.83|566.43|568.64|566.24|568.83|566.43|568.64|566.24|0
1637745570000|2021-11-24 09:19:30|568.83|566.43|568.83|566.43|569.01|566.61|568.83|566.43|0
1637745580000|2021-11-24 09:19:40|568.91|566.51|569.01|566.61|569.01|566.61|568.83|566.43|0
1637745590000|2021-11-24 09:19:50|569.1|566.7|569.01|566.61|569.1|566.7|569.01|566.61|0
1637745600000|2021-11-24 09:20:00|569.56|567.16|569.92|567.52|569.92|567.52|569.56|567.16|0
1637745610000|2021-11-24 09:20:10|569.74|567.34|569.92|567.52|569.92|567.52|569.74|567.34|0
1637745620000|2021-11-24 09:20:20|569.83|567.43|569.74|567.34|569.83|567.43|569.74|567.34|0
1637745630000|2021-11-24 09:20:30|569.92|567.52|570.01|567.61|570.01|567.61|569.74|567.34|0
1637745640000|2021-11-24 09:20:40|569.92|567.52|569.74|567.34|569.92|567.52|569.74|567.34|0
1637745650000|2021-11-24 09:20:50|569.92|567.52|569.74|567.34|569.92|567.52|569.74|567.34|0
1637745660000|2021-11-24 09:21:00|569.83|567.43|570.11|567.71|570.11|567.71|569.83|567.43|0
1637745670000|2021-11-24 09:21:10|569.92|567.52|570.29|567.89|570.29|567.89|569.92|567.52|0
1637745680000|2021-11-24 09:21:20|569.92|567.52|570.11|567.71|570.11|567.71|569.92|567.52|0
1637745690000|2021-11-24 09:21:30|569.92|567.52|570.11|567.71|570.11|567.71|569.92|567.52|0
1637745700000|2021-11-24 09:21:40|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1637745710000|2021-11-24 09:21:50|570.47|568.07|570.1|567.7|570.47|568.07|570.1|567.7|0
1637745720000|2021-11-24 09:22:00|569.92|567.52|570.1|567.7|570.1|567.7|569.92|567.52|0
1637745730000|2021-11-24 09:22:10|570.19|567.79|570.65|568.25|570.65|568.25|570.19|567.79|0
1637745750000|2021-11-24 09:22:30|570.84|568.44|570.65|568.25|570.84|568.44|570.65|568.25|0
1637745760000|2021-11-24 09:22:40|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1637745770000|2021-11-24 09:22:50|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1637745780000|2021-11-24 09:23:00|570.1|567.7|570.38|567.98|570.38|567.98|570.1|567.7|0
1637745790000|2021-11-24 09:23:10|570.47|568.07|570.65|568.25|570.74|568.34|570.47|568.07|0
1637745800000|2021-11-24 09:23:20|570.84|568.44|570.65|568.25|570.84|568.44|570.65|568.25|0
1637745820000|2021-11-24 09:23:40|570.84|568.44|570.65|568.25|570.84|568.44|570.65|568.25|0
1637745840000|2021-11-24 09:24:00|570.47|568.07|570.56|568.16|570.56|568.16|570.47|568.07|0
1637745850000|2021-11-24 09:24:10|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1637745860000|2021-11-24 09:24:20|570.29|567.89|570.29|567.89|570.47|568.07|570.29|567.89|0
1637745870000|2021-11-24 09:24:30|570.37|567.97|570.47|568.07|570.47|568.07|570.29|567.89|0
1637745880000|2021-11-24 09:24:40|570.29|567.89|570.65|568.25|570.65|568.25|570.29|567.89|0
1637745890000|2021-11-24 09:24:50|570.84|568.44|571.02|568.62|571.02|568.62|570.84|568.44|0
1637745900000|2021-11-24 09:25:00|571.2|568.8|571.2|568.8|571.38|568.98|571.2|568.8|0
1637745910000|2021-11-24 09:25:10|571.38|568.98|571.38|568.98|571.57|569.17|571.38|568.98|0
1637745920000|2021-11-24 09:25:20|571.57|569.17|571.57|569.17|571.57|569.17|571.38|568.98|0
1637745930000|2021-11-24 09:25:30|571.75|569.35|571.75|569.35|571.75|569.35|571.57|569.17|0
1637745940000|2021-11-24 09:25:40|571.93|569.53|571.84|569.44|571.93|569.53|571.75|569.35|0
1637745950000|2021-11-24 09:25:50|571.93|569.53|571.75|569.35|571.93|569.53|571.75|569.35|0
1637745960000|2021-11-24 09:26:00|571.38|568.98|571.75|569.35|571.75|569.35|571.38|568.98|0
1637745970000|2021-11-24 09:26:10|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1637745980000|2021-11-24 09:26:20|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1637745990000|2021-11-24 09:26:30|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1637746000000|2021-11-24 09:26:40|571.02|568.62|570.83|568.43|571.02|568.62|570.83|568.43|0
1637746010000|2021-11-24 09:26:50|571.02|568.62|570.92|568.52|571.02|568.62|570.83|568.43|0
1637746020000|2021-11-24 09:27:00|570.83|568.43|570.47|568.07|570.83|568.43|570.47|568.07|0
1637746030000|2021-11-24 09:27:10|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1637746040000|2021-11-24 09:27:20|570.83|568.43|570.83|568.43|570.83|568.43|570.65|568.25|0
1637746050000|2021-11-24 09:27:30|570.65|568.25|570.74|568.34|570.83|568.43|570.65|568.25|0
1637746060000|2021-11-24 09:27:40|570.56|568.16|570.47|568.07|570.56|568.16|570.47|568.07|0
1637746070000|2021-11-24 09:27:50|570.56|568.16|570.74|568.34|570.83|568.43|570.56|568.16|0
1637746080000|2021-11-24 09:28:00|570.65|568.25|570.47|568.07|570.65|568.25|570.47|568.07|0
1637746090000|2021-11-24 09:28:10|570.65|568.25|570.47|568.07|570.65|568.25|570.47|568.07|0
1637746100000|2021-11-24 09:28:20|570.56|568.16|570.28|567.88|570.56|568.16|570.28|567.88|0
1637746110000|2021-11-24 09:28:30|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1637746120000|2021-11-24 09:28:40|570.28|567.88|570.83|568.43|570.83|568.43|570.28|567.88|0
1637746130000|2021-11-24 09:28:50|570.65|568.25|570.83|568.43|570.83|568.43|570.65|568.25|0
1637746140000|2021-11-24 09:29:00|570.65|568.25|570.47|568.07|570.65|568.25|570.47|568.07|0
1637746150000|2021-11-24 09:29:10|570.65|568.25|571.2|568.8|571.2|568.8|570.65|568.25|0
1637746160000|2021-11-24 09:29:20|571.02|568.62|571.02|568.62|571.02|568.62|571.02|568.62|0
1637746170000|2021-11-24 09:29:30|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1637746180000|2021-11-24 09:29:40|570.92|568.52|570.92|568.52|570.92|568.52|570.92|568.52|0
1637746190000|2021-11-24 09:29:50|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1637746200000|2021-11-24 09:30:00|570.65|568.25|570.47|568.07|570.65|568.25|570.47|568.07|0
1637746210000|2021-11-24 09:30:10|570.1|567.7|570.1|567.7|570.1|567.7|569.92|567.52|0
1637746220000|2021-11-24 09:30:20|569.92|567.52|570.1|567.7|570.28|567.88|569.92|567.52|0
1637746230000|2021-11-24 09:30:30|569.92|567.52|569.92|567.52|570.01|567.61|569.92|567.52|0
1637746240000|2021-11-24 09:30:40|570.1|567.7|569.92|567.52|570.1|567.7|569.92|567.52|0
1637746250000|2021-11-24 09:30:50|570.01|567.61|570.1|567.7|570.1|567.7|570.01|567.61|0
1637746260000|2021-11-24 09:31:00|570.01|567.61|570.28|567.88|570.28|567.88|570.01|567.61|0
1637746270000|2021-11-24 09:31:10|570.37|567.97|570.28|567.88|570.37|567.97|570.28|567.88|0
1637746280000|2021-11-24 09:31:20|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1637746290000|2021-11-24 09:31:30|569.92|567.52|570.28|567.88|570.28|567.88|569.92|567.52|0
1637746300000|2021-11-24 09:31:40|570.19|567.79|570.28|567.88|570.28|567.88|570.19|567.79|0
1637746310000|2021-11-24 09:31:50|570.47|568.07|570.47|568.07|570.65|568.25|570.47|568.07|0
1637746320000|2021-11-24 09:32:00|570.28|567.88|569.92|567.52|570.28|567.88|569.92|567.52|0
1637746330000|2021-11-24 09:32:10|570.1|567.7|569.92|567.52|570.1|567.7|569.92|567.52|0
1637746340000|2021-11-24 09:32:20|570|567.6|570.28|567.88|570.28|567.88|570|567.6|0
1637746350000|2021-11-24 09:32:30|570.1|567.7|570.1|567.7|570.1|567.7|570.1|567.7|0
1637746360000|2021-11-24 09:32:40|570.28|567.88|570.1|567.7|570.28|567.88|570.1|567.7|0
1637746370000|2021-11-24 09:32:50|569.92|567.52|570.1|567.7|570.1|567.7|569.92|567.52|0
1637746380000|2021-11-24 09:33:00|570.28|567.88|570.1|567.7|570.28|567.88|570.1|567.7|0
1637746390000|2021-11-24 09:33:10|570|567.6|569.92|567.52|570|567.6|569.92|567.52|0
1637746400000|2021-11-24 09:33:20|569.73|567.33|569.73|567.33|569.92|567.52|569.73|567.33|0
1637746410000|2021-11-24 09:33:30|569.55|567.15|569.73|567.33|569.73|567.33|569.37|566.97|0
1637746430000|2021-11-24 09:33:50|569.92|567.52|569.73|567.33|569.92|567.52|569.73|567.33|0
1637746440000|2021-11-24 09:34:00|569.92|567.52|569.73|567.33|569.92|567.52|569.73|567.33|0
1637746450000|2021-11-24 09:34:10|569.55|567.15|569.92|567.52|569.92|567.52|569.55|567.15|0
1637746460000|2021-11-24 09:34:20|570|567.6|570.1|567.7|570.1|567.7|569.92|567.52|0
1637746470000|2021-11-24 09:34:30|569.92|567.52|569.92|567.52|570.1|567.7|569.92|567.52|0
1637746480000|2021-11-24 09:34:40|570.1|567.7|570.1|567.7|570.1|567.7|570|567.6|0
1637746490000|2021-11-24 09:34:50|569.92|567.52|569.73|567.33|569.92|567.52|569.73|567.33|0
1637746500000|2021-11-24 09:35:00|569.55|567.15|569.37|566.97|569.55|567.15|569.37|566.97|0
1637746510000|2021-11-24 09:35:10|569.55|567.15|569.37|566.97|569.55|567.15|569.37|566.97|0
1637746520000|2021-11-24 09:35:20|569.18|566.78|569|566.6|569.18|566.78|569|566.6|0
1637746530000|2021-11-24 09:35:30|568.82|566.42|569|566.6|569|566.6|568.82|566.42|0
1637746540000|2021-11-24 09:35:40|569.18|566.78|569.18|566.78|569.18|566.78|569.09|566.69|0
1637746550000|2021-11-24 09:35:50|569|566.6|569|566.6|569|566.6|569|566.6|0
1637746560000|2021-11-24 09:36:00|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1637746570000|2021-11-24 09:36:10|568.72|566.32|568.82|566.42|568.82|566.42|568.72|566.32|0
1637746580000|2021-11-24 09:36:20|568.64|566.24|568.64|566.24|568.72|566.32|568.64|566.24|0
1637746590000|2021-11-24 09:36:30|568.91|566.51|569|566.6|569|566.6|568.91|566.51|0
1637746600000|2021-11-24 09:36:40|569.18|566.78|569|566.6|569.18|566.78|569|566.6|0
1637746610000|2021-11-24 09:36:50|569.18|566.78|569.18|566.78|569.18|566.78|569|566.6|0
1637746620000|2021-11-24 09:37:00|569|566.6|568.82|566.42|569|566.6|568.82|566.42|0
1637746630000|2021-11-24 09:37:10|569|566.6|568.64|566.24|569|566.6|568.64|566.24|0
1637746640000|2021-11-24 09:37:20|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1637746660000|2021-11-24 09:37:40|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1637746670000|2021-11-24 09:37:50|568.27|565.87|568.82|566.42|568.82|566.42|568.27|565.87|0
1637746680000|2021-11-24 09:38:00|568.63|566.23|568.45|566.05|568.63|566.23|568.27|565.87|0
1637746690000|2021-11-24 09:38:10|568.27|565.87|567.9|565.5|568.36|565.96|567.9|565.5|0
1637746700000|2021-11-24 09:38:20|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1637746720000|2021-11-24 09:38:40|567.9|565.5|567.9|565.5|568.09|565.69|567.81|565.41|0
1637746730000|2021-11-24 09:38:50|567.72|565.32|567.54|565.14|567.72|565.32|567.54|565.14|0
1637746740000|2021-11-24 09:39:00|567.36|564.96|567.72|565.32|567.9|565.5|567.36|564.96|0
1637746750000|2021-11-24 09:39:10|567.63|565.23|566.9|564.5|567.63|565.23|566.9|564.5|0
1637746760000|2021-11-24 09:39:20|567.08|564.68|566.99|564.59|567.17|564.77|566.99|564.59|0
1637746770000|2021-11-24 09:39:30|567.17|564.77|566.99|564.59|567.17|564.77|566.99|564.59|0
1637746780000|2021-11-24 09:39:40|567.17|564.77|567.54|565.14|567.54|565.14|567.17|564.77|0
1637746790000|2021-11-24 09:39:50|567.36|564.96|567.54|565.14|567.63|565.23|567.36|564.96|0
1637746800000|2021-11-24 09:40:00|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1637746810000|2021-11-24 09:40:10|567.36|564.96|567.63|565.23|567.63|565.23|567.36|564.96|0
1637746820000|2021-11-24 09:40:20|567.9|565.5|567.72|565.32|567.9|565.5|567.72|565.32|0
1637746830000|2021-11-24 09:40:30|567.44|565.04|567.54|565.14|567.54|565.14|567.44|565.04|0
1637746840000|2021-11-24 09:40:40|567.36|564.96|567.54|565.14|567.54|565.14|567.36|564.96|0
1637746850000|2021-11-24 09:40:50|567.36|564.96|567.54|565.14|567.54|565.14|567.36|564.96|0
1637746860000|2021-11-24 09:41:00|567.72|565.32|567.72|565.32|567.81|565.41|567.72|565.32|0
1637746870000|2021-11-24 09:41:10|567.54|565.14|567.54|565.14|567.63|565.23|567.54|565.14|0
1637746890000|2021-11-24 09:41:30|567.35|564.95|567.35|564.95|567.35|564.95|567.35|564.95|0
1637746900000|2021-11-24 09:41:40|567.54|565.14|567.72|565.32|567.72|565.32|567.54|565.14|0
1637746910000|2021-11-24 09:41:50|567.54|565.14|566.99|564.59|567.54|565.14|566.99|564.59|0
1637746920000|2021-11-24 09:42:00|567.17|564.77|567.17|564.77|567.17|564.77|566.81|564.41|0
1637746930000|2021-11-24 09:42:10|566.81|564.41|566.99|564.59|567.08|564.68|566.81|564.41|0
1637746940000|2021-11-24 09:42:20|566.62|564.22|566.62|564.22|566.81|564.41|566.62|564.22|0
1637746960000|2021-11-24 09:42:40|566.71|564.31|566.62|564.22|566.71|564.31|566.62|564.22|0
1637746970000|2021-11-24 09:42:50|566.44|564.04|566.62|564.22|566.81|564.41|566.35|563.95|0
1637746980000|2021-11-24 09:43:00|566.81|564.41|566.53|564.13|566.81|564.41|566.44|564.04|0
1637746990000|2021-11-24 09:43:10|566.62|564.22|566.44|564.04|566.62|564.22|566.44|564.04|0
1637747000000|2021-11-24 09:43:20|566.81|564.41|566.81|564.41|566.81|564.41|566.62|564.22|0
1637747010000|2021-11-24 09:43:30|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1637747020000|2021-11-24 09:43:40|566.71|564.31|566.81|564.41|566.81|564.41|566.71|564.31|0
1637747030000|2021-11-24 09:43:50|566.62|564.22|565.89|563.49|566.62|564.22|565.89|563.49|0
1637747040000|2021-11-24 09:44:00|565.71|563.31|565.71|563.31|565.89|563.49|565.71|563.31|0
1637747050000|2021-11-24 09:44:10|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1637747060000|2021-11-24 09:44:20|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637747070000|2021-11-24 09:44:30|565.8|563.4|565.71|563.31|565.8|563.4|565.71|563.31|0
1637747080000|2021-11-24 09:44:40|565.89|563.49|565.71|563.31|565.89|563.49|565.71|563.31|0
1637747090000|2021-11-24 09:44:50|565.89|563.49|565.89|563.49|565.89|563.49|565.53|563.13|0
1637747100000|2021-11-24 09:45:00|566.08|563.68|566.08|563.68|566.26|563.86|566.08|563.68|0
1637747110000|2021-11-24 09:45:10|565.89|563.49|565.71|563.31|565.89|563.49|565.71|563.31|0
1637747120000|2021-11-24 09:45:20|565.53|563.13|565.35|562.95|565.71|563.31|565.35|562.95|0
1637747130000|2021-11-24 09:45:30|565.16|562.76|565.35|562.95|565.35|562.95|565.16|562.76|0
1637747140000|2021-11-24 09:45:40|565.16|562.76|564.98|562.58|565.16|562.76|564.98|562.58|0
1637747150000|2021-11-24 09:45:50|565.16|562.76|564.98|562.58|565.35|562.95|564.98|562.58|0
1637747160000|2021-11-24 09:46:00|565.07|562.67|564.98|562.58|565.07|562.67|564.98|562.58|0
1637747170000|2021-11-24 09:46:10|564.62|562.22|564.44|562.04|564.62|562.22|564.44|562.04|0
1637747180000|2021-11-24 09:46:20|564.62|562.22|564.62|562.22|564.62|562.22|564.44|562.04|0
1637747190000|2021-11-24 09:46:30|564.44|562.04|564.07|561.67|564.44|562.04|564.07|561.67|0
1637747200000|2021-11-24 09:46:40|564.62|562.22|564.8|562.4|564.8|562.4|564.62|562.22|0
1637747210000|2021-11-24 09:46:50|564.62|562.22|564.43|562.03|564.8|562.4|564.43|562.03|0
1637747220000|2021-11-24 09:47:00|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1637747230000|2021-11-24 09:47:10|564.98|562.58|565.35|562.95|565.35|562.95|564.98|562.58|0
1637747240000|2021-11-24 09:47:20|565.53|563.13|565.71|563.31|565.71|563.31|565.53|563.13|0
1637747250000|2021-11-24 09:47:30|565.89|563.49|565.53|563.13|565.89|563.49|565.53|563.13|0
1637747260000|2021-11-24 09:47:40|565.16|562.76|565.35|562.95|565.35|562.95|564.98|562.58|0
1637747270000|2021-11-24 09:47:50|565.16|562.76|565.53|563.13|565.53|563.13|565.16|562.76|0
1637747280000|2021-11-24 09:48:00|565.62|563.22|565.71|563.31|565.71|563.31|565.62|563.22|0
1637747290000|2021-11-24 09:48:10|565.35|562.95|565.53|563.13|565.53|563.13|565.35|562.95|0
1637747310000|2021-11-24 09:48:30|565.43|563.03|565.53|563.13|565.53|563.13|565.43|563.03|0
1637747320000|2021-11-24 09:48:40|565.71|563.31|566.07|563.67|566.07|563.67|565.71|563.31|0
1637747330000|2021-11-24 09:48:50|565.89|563.49|566.16|563.76|566.16|563.76|565.89|563.49|0
1637747340000|2021-11-24 09:49:00|565.61|563.21|565.71|563.31|565.71|563.31|565.34|562.94|0
1637747350000|2021-11-24 09:49:10|565.98|563.58|566.26|563.86|566.26|563.86|565.98|563.58|0
1637747360000|2021-11-24 09:49:20|566.07|563.67|565.89|563.49|566.07|563.67|565.89|563.49|0
1637747370000|2021-11-24 09:49:30|566.07|563.67|566.26|563.86|566.26|563.86|566.07|563.67|0
1637747380000|2021-11-24 09:49:40|566.07|563.67|566.16|563.76|566.16|563.76|566.07|563.67|0
1637747390000|2021-11-24 09:49:50|566.07|563.67|566.07|563.67|566.07|563.67|565.89|563.49|0
1637747400000|2021-11-24 09:50:00|565.89|563.49|565.53|563.13|565.89|563.49|565.53|563.13|0
1637747410000|2021-11-24 09:50:10|565.43|563.03|564.98|562.58|565.43|563.03|564.98|562.58|0
1637747420000|2021-11-24 09:50:20|565.16|562.76|564.98|562.58|565.16|562.76|564.98|562.58|0
1637747430000|2021-11-24 09:50:30|564.88|562.48|564.43|562.03|564.88|562.48|564.43|562.03|0
1637747440000|2021-11-24 09:50:40|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1637747450000|2021-11-24 09:50:50|564.43|562.03|564.43|562.03|564.62|562.22|564.43|562.03|0
1637747460000|2021-11-24 09:51:00|564.07|561.67|564.25|561.85|564.25|561.85|564.07|561.67|0
1637747470000|2021-11-24 09:51:10|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1637747480000|2021-11-24 09:51:20|564.25|561.85|564.25|561.85|564.25|561.85|564.07|561.67|0
1637747490000|2021-11-24 09:51:30|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1637747500000|2021-11-24 09:51:40|564.25|561.85|564.43|562.03|564.43|562.03|564.25|561.85|0
1637747510000|2021-11-24 09:51:50|564.61|562.21|564.61|562.21|564.61|562.21|564.43|562.03|0
1637747520000|2021-11-24 09:52:00|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1637747530000|2021-11-24 09:52:10|564.25|561.85|564.25|561.85|564.43|562.03|564.25|561.85|0
1637747540000|2021-11-24 09:52:20|564.07|561.67|563.52|561.12|564.07|561.67|563.34|560.94|0
1637747550000|2021-11-24 09:52:30|563.34|560.94|563.7|561.3|563.7|561.3|563.34|560.94|0
1637747560000|2021-11-24 09:52:40|563.89|561.49|563.7|561.3|563.89|561.49|563.7|561.3|0
1637747570000|2021-11-24 09:52:50|563.52|561.12|563.89|561.49|563.89|561.49|563.52|561.12|0
1637747580000|2021-11-24 09:53:00|563.7|561.3|563.34|560.94|563.7|561.3|563.34|560.94|0
1637747590000|2021-11-24 09:53:10|563.52|561.12|563.34|560.94|563.52|561.12|563.34|560.94|0
1637747600000|2021-11-24 09:53:20|563.16|560.76|562.25|559.85|563.16|560.76|562.25|559.85|0
1637747610000|2021-11-24 09:53:30|561.88|559.48|561.34|558.94|561.88|559.48|561.34|558.94|0
1637747620000|2021-11-24 09:53:40|561.52|559.12|560.43|558.03|561.52|559.12|560.43|558.03|0
1637747630000|2021-11-24 09:53:50|560.79|558.39|561.52|559.12|561.52|559.12|560.43|558.03|0
1637747640000|2021-11-24 09:54:00|561.16|558.76|560.98|558.58|561.16|558.76|560.61|558.21|0
1637747650000|2021-11-24 09:54:10|561.34|558.94|561.34|558.94|561.34|558.94|561.16|558.76|0
1637747660000|2021-11-24 09:54:20|561.16|558.76|561.34|558.94|561.34|558.94|561.16|558.76|0
1637747670000|2021-11-24 09:54:30|561.16|558.76|560.88|558.48|561.16|558.76|560.88|558.48|0
1637747680000|2021-11-24 09:54:40|560.97|558.57|560.61|558.21|560.97|558.57|560.61|558.21|0
1637747690000|2021-11-24 09:54:50|560.79|558.39|560.79|558.39|560.79|558.39|560.43|558.03|0
1637747700000|2021-11-24 09:55:00|560.61|558.21|560.61|558.21|560.79|558.39|560.43|558.03|0
1637747710000|2021-11-24 09:55:10|560.43|558.03|560.25|557.85|560.43|558.03|559.89|557.49|0
1637747720000|2021-11-24 09:55:20|559.7|557.3|560.07|557.67|560.07|557.67|559.7|557.3|0
1637747730000|2021-11-24 09:55:30|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1637747740000|2021-11-24 09:55:40|559.88|557.48|559.7|557.3|559.88|557.48|559.7|557.3|0
1637747760000|2021-11-24 09:56:00|560.07|557.67|560.25|557.85|560.25|557.85|560.07|557.67|0
1637747770000|2021-11-24 09:56:10|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1637747780000|2021-11-24 09:56:20|560.07|557.67|560.97|558.57|560.97|558.57|560.07|557.67|0
1637747790000|2021-11-24 09:56:30|561.16|558.76|561.34|558.94|561.34|558.94|561.16|558.76|0
1637747800000|2021-11-24 09:56:40|561.16|558.76|561.7|559.3|561.7|559.3|561.16|558.76|0
1637747810000|2021-11-24 09:56:50|561.52|559.12|562.43|560.03|562.43|560.03|561.52|559.12|0
1637747820000|2021-11-24 09:57:00|562.25|559.85|562.79|560.39|562.79|560.39|562.25|559.85|0
1637747830000|2021-11-24 09:57:10|562.97|560.57|562.79|560.39|562.97|560.57|562.61|560.21|0
1637747840000|2021-11-24 09:57:20|563.16|560.76|562.97|560.57|563.24|560.84|562.97|560.57|0
1637747850000|2021-11-24 09:57:30|563.16|560.76|562.79|560.39|563.16|560.76|562.79|560.39|0
1637747860000|2021-11-24 09:57:40|562.97|560.57|563.16|560.76|563.16|560.76|562.97|560.57|0
1637747870000|2021-11-24 09:57:50|562.97|560.57|562.97|560.57|562.97|560.57|562.79|560.39|0
1637747880000|2021-11-24 09:58:00|562.79|560.39|562.79|560.39|562.97|560.57|562.79|560.39|0
1637747890000|2021-11-24 09:58:10|562.97|560.57|562.79|560.39|562.97|560.57|562.61|560.21|0
1637747900000|2021-11-24 09:58:20|562.61|560.21|562.61|560.21|562.79|560.39|562.61|560.21|0
1637747910000|2021-11-24 09:58:30|562.15|559.75|562.33|559.93|562.33|559.93|562.15|559.75|0
1637747920000|2021-11-24 09:58:40|562.51|560.11|562.43|560.03|562.61|560.21|562.43|560.03|0
1637747930000|2021-11-24 09:58:50|562.79|560.39|562.61|560.21|562.79|560.39|562.61|560.21|0
1637747940000|2021-11-24 09:59:00|562.43|560.03|562.33|559.93|562.43|560.03|562.25|559.85|0
1637747950000|2021-11-24 09:59:10|562.43|560.03|562.25|559.85|562.43|560.03|562.25|559.85|0
1637747960000|2021-11-24 09:59:20|562.61|560.21|562.79|560.39|562.79|560.39|562.61|560.21|0
1637747970000|2021-11-24 09:59:30|562.7|560.3|562.43|560.03|562.79|560.39|562.43|560.03|0
1637747980000|2021-11-24 09:59:40|562.24|559.84|562.15|559.75|562.24|559.84|561.88|559.48|0
1637747990000|2021-11-24 09:59:50|562.06|559.66|561.7|559.3|562.33|559.93|561.6|559.2|0
1637748000000|2021-11-24 10:00:00|561.88|559.48|560.79|558.39|561.88|559.48|560.79|558.39|0
1637748010000|2021-11-24 10:00:10|560.97|558.57|560.97|558.57|561.15|558.75|560.97|558.57|0
1637748020000|2021-11-24 10:00:20|560.79|558.39|560.61|558.21|560.79|558.39|560.43|558.03|0
1637748030000|2021-11-24 10:00:30|560.88|558.48|561.15|558.75|561.15|558.75|560.88|558.48|0
1637748040000|2021-11-24 10:00:40|561.34|558.94|561.15|558.75|561.34|558.94|561.15|558.75|0
1637748050000|2021-11-24 10:00:50|561.06|558.66|561.15|558.75|561.15|558.75|561.06|558.66|0
1637748060000|2021-11-24 10:01:00|561.88|559.48|561.7|559.3|561.88|559.48|561.7|559.3|0
1637748070000|2021-11-24 10:01:10|561.79|559.39|561.52|559.12|561.79|559.39|561.52|559.12|0
1637748080000|2021-11-24 10:01:20|561.79|559.39|561.88|559.48|561.88|559.48|561.52|559.12|0
1637748090000|2021-11-24 10:01:30|562.06|559.66|561.88|559.48|562.06|559.66|561.88|559.48|0
1637748100000|2021-11-24 10:01:40|562.06|559.66|562.24|559.84|562.43|560.03|562.06|559.66|0
1637748110000|2021-11-24 10:01:50|561.88|559.48|561.88|559.48|561.88|559.48|561.79|559.39|0
1637748120000|2021-11-24 10:02:00|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1637748130000|2021-11-24 10:02:10|562.43|560.03|562.24|559.84|562.43|560.03|562.24|559.84|0
1637748140000|2021-11-24 10:02:20|562.33|559.93|562.43|560.03|562.69|560.29|562.33|559.93|0
1637748150000|2021-11-24 10:02:30|562.24|559.84|562.97|560.57|562.97|560.57|562.24|559.84|0
1637748160000|2021-11-24 10:02:40|563.15|560.75|563.52|561.12|563.52|561.12|563.15|560.75|0
1637748170000|2021-11-24 10:02:50|563.6|561.2|563.79|561.39|563.79|561.39|563.6|561.2|0
1637748180000|2021-11-24 10:03:00|563.88|561.48|563.88|561.48|564.06|561.66|563.79|561.39|0
1637748190000|2021-11-24 10:03:10|563.7|561.3|563.52|561.12|563.88|561.48|563.33|560.93|0
1637748200000|2021-11-24 10:03:20|563.7|561.3|563.7|561.3|563.88|561.48|563.7|561.3|0
1637748210000|2021-11-24 10:03:30|563.88|561.48|564.06|561.66|564.06|561.66|563.88|561.48|0
1637748220000|2021-11-24 10:03:40|563.88|561.48|563.7|561.3|563.88|561.48|563.7|561.3|0
1637748230000|2021-11-24 10:03:50|564.24|561.84|563.88|561.48|564.24|561.84|563.88|561.48|0
1637748240000|2021-11-24 10:04:00|564.06|561.66|564.24|561.84|564.24|561.84|564.06|561.66|0
1637748250000|2021-11-24 10:04:10|564.06|561.66|563.88|561.48|564.15|561.75|563.88|561.48|0
1637748260000|2021-11-24 10:04:20|563.52|561.12|563.7|561.3|563.7|561.3|563.52|561.12|0
1637748270000|2021-11-24 10:04:30|563.52|561.12|563.7|561.3|563.7|561.3|563.52|561.12|0
1637748280000|2021-11-24 10:04:40|563.79|561.39|564.33|561.93|564.33|561.93|563.79|561.39|0
1637748290000|2021-11-24 10:04:50|564.24|561.84|564.06|561.66|564.24|561.84|564.06|561.66|0
1637748300000|2021-11-24 10:05:00|564.24|561.84|564.06|561.66|564.43|562.03|564.06|561.66|0
1637748310000|2021-11-24 10:05:10|563.88|561.48|563.15|560.75|563.88|561.48|563.15|560.75|0
1637748320000|2021-11-24 10:05:20|562.97|560.57|563.06|560.66|563.06|560.66|562.97|560.57|0
1637748330000|2021-11-24 10:05:30|562.97|560.57|563.7|561.3|563.7|561.3|562.97|560.57|0
1637748340000|2021-11-24 10:05:40|563.79|561.39|563.79|561.39|563.88|561.48|563.7|561.3|0
1637748350000|2021-11-24 10:05:50|563.7|561.3|563.52|561.12|563.7|561.3|563.52|561.12|0
1637748360000|2021-11-24 10:06:00|563.15|560.75|562.87|560.47|563.15|560.75|562.87|560.47|0
1637748370000|2021-11-24 10:06:10|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1637748380000|2021-11-24 10:06:20|563.52|561.12|563.6|561.2|563.6|561.2|563.52|561.12|0
1637748390000|2021-11-24 10:06:30|563.7|561.3|563.7|561.3|563.7|561.3|563.6|561.2|0
1637748400000|2021-11-24 10:06:40|563.52|561.12|563.52|561.12|563.7|561.3|563.52|561.12|0
1637748410000|2021-11-24 10:06:50|563.6|561.2|563.88|561.48|563.88|561.48|563.6|561.2|0
1637748420000|2021-11-24 10:07:00|564.06|561.66|563.97|561.57|564.06|561.66|563.88|561.48|0
1637748430000|2021-11-24 10:07:10|564.15|561.75|564.24|561.84|564.24|561.84|564.06|561.66|0
1637748440000|2021-11-24 10:07:20|564.43|562.03|564.24|561.84|564.43|562.03|564.24|561.84|0
1637748450000|2021-11-24 10:07:30|564.06|561.66|563.88|561.48|564.06|561.66|563.88|561.48|0
1637748460000|2021-11-24 10:07:40|564.06|561.66|563.7|561.3|564.06|561.66|563.7|561.3|0
1637748470000|2021-11-24 10:07:50|563.33|560.93|563.33|560.93|563.51|561.11|563.33|560.93|0
1637748480000|2021-11-24 10:08:00|563.15|560.75|563.15|560.75|563.33|560.93|563.15|560.75|0
1637748490000|2021-11-24 10:08:10|563.33|560.93|563.33|560.93|563.33|560.93|563.15|560.75|0
1637748500000|2021-11-24 10:08:20|563.15|560.75|563.06|560.66|563.33|560.93|563.06|560.66|0
1637748510000|2021-11-24 10:08:30|563.15|560.75|563.33|560.93|563.33|560.93|563.15|560.75|0
1637748520000|2021-11-24 10:08:40|563.24|560.84|562.97|560.57|563.33|560.93|562.97|560.57|0
1637748530000|2021-11-24 10:08:50|563.15|560.75|562.97|560.57|563.15|560.75|562.97|560.57|0
1637748540000|2021-11-24 10:09:00|562.87|560.47|562.79|560.39|562.87|560.47|562.79|560.39|0
1637748550000|2021-11-24 10:09:10|562.97|560.57|562.79|560.39|562.97|560.57|562.79|560.39|0
1637748560000|2021-11-24 10:09:20|562.69|560.29|562.6|560.2|562.79|560.39|562.6|560.2|0
1637748570000|2021-11-24 10:09:30|562.42|560.02|562.79|560.39|562.79|560.39|562.42|560.02|0
1637748580000|2021-11-24 10:09:40|562.69|560.29|562.6|560.2|562.79|560.39|562.6|560.2|0
1637748590000|2021-11-24 10:09:50|562.97|560.57|562.79|560.39|562.97|560.57|562.79|560.39|0
1637748600000|2021-11-24 10:10:00|562.24|559.84|562.24|559.84|562.24|559.84|562.06|559.66|0
1637748610000|2021-11-24 10:10:10|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1637748620000|2021-11-24 10:10:20|562.15|559.75|562.24|559.84|562.24|559.84|562.15|559.75|0
1637748630000|2021-11-24 10:10:30|562.42|560.02|562.42|560.02|562.42|560.02|562.15|559.75|0
1637748640000|2021-11-24 10:10:40|562.79|560.39|562.6|560.2|562.79|560.39|562.6|560.2|0
1637748650000|2021-11-24 10:10:50|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1637748660000|2021-11-24 10:11:00|562.79|560.39|562.97|560.57|562.97|560.57|562.69|560.29|0
1637748670000|2021-11-24 10:11:10|562.79|560.39|562.79|560.39|562.87|560.47|562.79|560.39|0
1637748680000|2021-11-24 10:11:20|562.97|560.57|562.97|560.57|562.97|560.57|562.87|560.47|0
1637748690000|2021-11-24 10:11:30|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1637748700000|2021-11-24 10:11:40|563.05|560.65|563.51|561.11|563.51|561.11|563.05|560.65|0
1637748710000|2021-11-24 10:11:50|563.33|560.93|563.69|561.29|563.69|561.29|563.33|560.93|0
1637748720000|2021-11-24 10:12:00|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1637748730000|2021-11-24 10:12:10|563.69|561.29|563.69|561.29|563.88|561.48|563.69|561.29|0
1637748750000|2021-11-24 10:12:30|563.88|561.48|563.88|561.48|563.88|561.48|563.78|561.38|0
1637748760000|2021-11-24 10:12:40|563.69|561.29|563.6|561.2|563.69|561.29|563.6|561.2|0
1637748770000|2021-11-24 10:12:50|563.69|561.29|563.33|560.93|563.69|561.29|563.33|560.93|0
1637748780000|2021-11-24 10:13:00|563.24|560.84|563.51|561.11|563.51|561.11|563.15|560.75|0
1637748790000|2021-11-24 10:13:10|563.69|561.29|563.51|561.11|563.69|561.29|563.51|561.11|0
1637748800000|2021-11-24 10:13:20|563.69|561.29|563.51|561.11|563.69|561.29|563.51|561.11|0
1637748810000|2021-11-24 10:13:30|563.33|560.93|563.69|561.29|563.69|561.29|563.33|560.93|0
1637748820000|2021-11-24 10:13:40|563.88|561.48|563.69|561.29|563.88|561.48|563.69|561.29|0
1637748840000|2021-11-24 10:14:00|563.51|561.11|563.88|561.48|563.88|561.48|563.51|561.11|0
1637748850000|2021-11-24 10:14:10|564.06|561.66|563.88|561.48|564.06|561.66|563.88|561.48|0
1637748860000|2021-11-24 10:14:20|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1637748870000|2021-11-24 10:14:30|563.88|561.48|564.06|561.66|564.06|561.66|563.88|561.48|0
1637748880000|2021-11-24 10:14:40|564.15|561.75|564.6|562.2|564.6|562.2|564.06|561.66|0
1637748890000|2021-11-24 10:14:50|564.42|562.02|564.42|562.02|564.42|562.02|564.42|562.02|0
1637748900000|2021-11-24 10:15:00|564.33|561.93|564.42|562.02|564.42|562.02|564.33|561.93|0
1637748910000|2021-11-24 10:15:10|564.6|562.2|564.6|562.2|564.6|562.2|564.51|562.11|0
1637748920000|2021-11-24 10:15:20|564.51|562.11|564.97|562.57|564.97|562.57|564.51|562.11|0
1637748930000|2021-11-24 10:15:30|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1637748940000|2021-11-24 10:15:40|564.97|562.57|564.97|562.57|564.97|562.57|564.69|562.29|0
1637748950000|2021-11-24 10:15:50|565.06|562.66|565.15|562.75|565.15|562.75|564.97|562.57|0
1637748960000|2021-11-24 10:16:00|564.97|562.57|564.87|562.47|564.97|562.57|564.79|562.39|0
1637748970000|2021-11-24 10:16:10|564.6|562.2|564.42|562.02|564.6|562.2|564.42|562.02|0
1637748980000|2021-11-24 10:16:20|564.33|561.93|564.79|562.39|564.79|562.39|564.33|561.93|0
1637748990000|2021-11-24 10:16:30|564.6|562.2|564.97|562.57|564.97|562.57|564.6|562.2|0
1637749000000|2021-11-24 10:16:40|564.79|562.39|564.97|562.57|564.97|562.57|564.79|562.39|0
1637749010000|2021-11-24 10:16:50|564.87|562.47|565.15|562.75|565.15|562.75|564.87|562.47|0
1637749020000|2021-11-24 10:17:00|565.33|562.93|565.33|562.93|565.33|562.93|565.33|562.93|0
1637749030000|2021-11-24 10:17:10|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1637749040000|2021-11-24 10:17:20|564.97|562.57|565.15|562.75|565.15|562.75|564.97|562.57|0
1637749050000|2021-11-24 10:17:30|564.97|562.57|565.7|563.3|565.7|563.3|564.97|562.57|0
1637749060000|2021-11-24 10:17:40|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1637749070000|2021-11-24 10:17:50|565.7|563.3|566.33|563.93|566.33|563.93|565.7|563.3|0
1637749080000|2021-11-24 10:18:00|566.43|564.03|566.24|563.84|566.43|564.03|566.24|563.84|0
1637749090000|2021-11-24 10:18:10|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1637749100000|2021-11-24 10:18:20|566.15|563.75|566.15|563.75|566.24|563.84|566.06|563.66|0
1637749110000|2021-11-24 10:18:30|566.06|563.66|565.88|563.48|566.06|563.66|565.88|563.48|0
1637749120000|2021-11-24 10:18:40|566.24|563.84|566.06|563.66|566.24|563.84|566.06|563.66|0
1637749130000|2021-11-24 10:18:50|566.24|563.84|566.43|564.03|566.43|564.03|566.24|563.84|0
1637749140000|2021-11-24 10:19:00|566.24|563.84|566.24|563.84|566.24|563.84|566.06|563.66|0
1637749150000|2021-11-24 10:19:10|566.06|563.66|566.06|563.66|566.06|563.66|566.06|563.66|0
1637749160000|2021-11-24 10:19:20|565.88|563.48|565.7|563.3|565.88|563.48|565.7|563.3|0
1637749180000|2021-11-24 10:19:40|565.51|563.11|565.7|563.3|565.7|563.3|565.51|563.11|0
1637749190000|2021-11-24 10:19:50|565.51|563.11|565.51|563.11|565.6|563.2|565.51|563.11|0
1637749200000|2021-11-24 10:20:00|565.88|563.48|565.7|563.3|566.06|563.66|565.7|563.3|0
1637749210000|2021-11-24 10:20:10|566.06|563.66|565.6|563.2|566.06|563.66|565.6|563.2|0
1637749220000|2021-11-24 10:20:20|565.51|563.11|565.33|562.93|565.51|563.11|565.33|562.93|0
1637749230000|2021-11-24 10:20:30|565.15|562.75|564.51|562.11|565.15|562.75|564.51|562.11|0
1637749240000|2021-11-24 10:20:40|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1637749250000|2021-11-24 10:20:50|564.78|562.38|564.78|562.38|564.97|562.57|564.78|562.38|0
1637749260000|2021-11-24 10:21:00|564.87|562.47|565.33|562.93|565.33|562.93|564.78|562.38|0
1637749270000|2021-11-24 10:21:10|565.15|562.75|565.33|562.93|565.33|562.93|565.15|562.75|0
1637749280000|2021-11-24 10:21:20|565.51|563.11|565.33|562.93|565.51|563.11|565.33|562.93|0
1637749290000|2021-11-24 10:21:30|565.51|563.11|565.51|563.11|565.51|563.11|565.51|563.11|0
1637749300000|2021-11-24 10:21:40|565.33|562.93|565.51|563.11|565.51|563.11|565.33|562.93|0
1637749310000|2021-11-24 10:21:50|565.6|563.2|565.51|563.11|565.6|563.2|565.51|563.11|0
1637749320000|2021-11-24 10:22:00|565.42|563.02|565.51|563.11|565.51|563.11|565.33|562.93|0
1637749330000|2021-11-24 10:22:10|565.33|562.93|565.51|563.11|565.51|563.11|565.33|562.93|0
1637749340000|2021-11-24 10:22:20|565.33|562.93|565.23|562.83|565.33|562.93|565.15|562.75|0
1637749350000|2021-11-24 10:22:30|565.33|562.93|565.15|562.75|565.33|562.93|565.15|562.75|0
1637749360000|2021-11-24 10:22:40|564.96|562.56|565.33|562.93|565.33|562.93|564.96|562.56|0
1637749370000|2021-11-24 10:22:50|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1637749380000|2021-11-24 10:23:00|564.96|562.56|564.78|562.38|564.96|562.56|564.78|562.38|0
1637749390000|2021-11-24 10:23:10|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1637749400000|2021-11-24 10:23:20|564.96|562.56|564.87|562.47|564.96|562.56|564.87|562.47|0
1637749410000|2021-11-24 10:23:30|564.96|562.56|564.78|562.38|564.96|562.56|564.78|562.38|0
1637749420000|2021-11-24 10:23:40|564.6|562.2|564.6|562.2|564.6|562.2|564.42|562.02|0
1637749430000|2021-11-24 10:23:50|564.42|562.02|564.42|562.02|564.42|562.02|564.24|561.84|0
1637749450000|2021-11-24 10:24:10|564.32|561.92|564.32|561.92|564.42|562.02|564.32|561.92|0
1637749460000|2021-11-24 10:24:20|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1637749470000|2021-11-24 10:24:30|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1637749480000|2021-11-24 10:24:40|564.87|562.47|564.87|562.47|565.05|562.65|564.87|562.47|0
1637749490000|2021-11-24 10:24:50|564.96|562.56|564.96|562.56|564.96|562.56|564.78|562.38|0
1637749500000|2021-11-24 10:25:00|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1637749510000|2021-11-24 10:25:10|565.23|562.83|565.15|562.75|565.23|562.83|565.05|562.65|0
1637749520000|2021-11-24 10:25:20|564.87|562.47|564.87|562.47|564.87|562.47|564.78|562.38|0
1637749530000|2021-11-24 10:25:30|564.78|562.38|564.23|561.83|564.87|562.47|564.23|561.83|0
1637749540000|2021-11-24 10:25:40|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1637749550000|2021-11-24 10:25:50|564.42|562.02|564.42|562.02|564.42|562.02|564.42|562.02|0
1637749560000|2021-11-24 10:26:00|564.23|561.83|564.6|562.2|564.6|562.2|564.23|561.83|0
1637749570000|2021-11-24 10:26:10|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1637749580000|2021-11-24 10:26:20|564.78|562.38|564.5|562.1|564.78|562.38|564.5|562.1|0
1637749590000|2021-11-24 10:26:30|564.6|562.2|564.6|562.2|564.6|562.2|564.5|562.1|0
1637749600000|2021-11-24 10:26:40|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1637749610000|2021-11-24 10:26:50|564.6|562.2|564.69|562.29|564.69|562.29|564.6|562.2|0
1637749620000|2021-11-24 10:27:00|564.6|562.2|564.69|562.29|564.69|562.29|564.6|562.2|0
1637749630000|2021-11-24 10:27:10|564.78|562.38|564.96|562.56|564.96|562.56|564.78|562.38|0
1637749640000|2021-11-24 10:27:20|565.14|562.74|564.96|562.56|565.14|562.74|564.96|562.56|0
1637749660000|2021-11-24 10:27:40|564.78|562.38|564.6|562.2|564.78|562.38|564.42|562.02|0
1637749670000|2021-11-24 10:27:50|564.5|562.1|564.6|562.2|564.6|562.2|564.5|562.1|0
1637749680000|2021-11-24 10:28:00|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1637749700000|2021-11-24 10:28:20|564.42|562.02|564.42|562.02|564.6|562.2|564.42|562.02|0
1637749720000|2021-11-24 10:28:40|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1637749740000|2021-11-24 10:29:00|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1637749750000|2021-11-24 10:29:10|564.6|562.2|564.42|562.02|564.6|562.2|564.42|562.02|0
1637749760000|2021-11-24 10:29:20|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1637749770000|2021-11-24 10:29:30|564.23|561.83|563.87|561.47|564.23|561.83|563.87|561.47|0
1637749780000|2021-11-24 10:29:40|563.96|561.56|563.87|561.47|563.96|561.56|563.87|561.47|0
1637749790000|2021-11-24 10:29:50|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1637749800000|2021-11-24 10:30:00|563.87|561.47|563.87|561.47|564.05|561.65|563.87|561.47|0
1637749810000|2021-11-24 10:30:10|564.05|561.65|563.87|561.47|564.05|561.65|563.87|561.47|0
1637749820000|2021-11-24 10:30:20|563.69|561.29|563.77|561.37|563.77|561.37|563.69|561.29|0
1637749830000|2021-11-24 10:30:30|563.87|561.47|563.32|560.92|563.87|561.47|563.14|560.74|0
1637749840000|2021-11-24 10:30:40|563.14|560.74|563.23|560.83|563.32|560.92|563.14|560.74|0
1637749850000|2021-11-24 10:30:50|563.14|560.74|563.23|560.83|563.23|560.83|563.14|560.74|0
1637749860000|2021-11-24 10:31:00|563.32|560.92|563.77|561.37|563.77|561.37|563.32|560.92|0
1637749870000|2021-11-24 10:31:10|564.23|561.83|564.23|561.83|564.32|561.92|564.23|561.83|0
1637749880000|2021-11-24 10:31:20|564.41|562.01|564.5|562.1|564.5|562.1|564.41|562.01|0
1637749890000|2021-11-24 10:31:30|564.14|561.74|563.69|561.29|564.14|561.74|563.69|561.29|0
1637749900000|2021-11-24 10:31:40|563.87|561.47|563.87|561.47|564.05|561.65|563.87|561.47|0
1637749910000|2021-11-24 10:31:50|564.05|561.65|564.14|561.74|564.23|561.83|564.05|561.65|0
1637749920000|2021-11-24 10:32:00|564.05|561.65|563.87|561.47|564.05|561.65|563.87|561.47|0
1637749930000|2021-11-24 10:32:10|563.95|561.55|563.87|561.47|563.95|561.55|563.69|561.29|0
1637749940000|2021-11-24 10:32:20|563.69|561.29|563.32|560.92|563.69|561.29|563.32|560.92|0
1637749950000|2021-11-24 10:32:30|563.5|561.1|563.69|561.29|563.69|561.29|563.5|561.1|0
1637749960000|2021-11-24 10:32:40|563.5|561.1|563.14|560.74|563.5|561.1|563.14|560.74|0
1637749970000|2021-11-24 10:32:50|563.04|560.64|563.14|560.74|563.14|560.74|562.96|560.56|0
1637749980000|2021-11-24 10:33:00|563.41|561.01|563.5|561.1|563.5|561.1|563.41|561.01|0
1637749990000|2021-11-24 10:33:10|563.68|561.28|563.68|561.28|563.68|561.28|563.59|561.19|0
1637750000000|2021-11-24 10:33:20|564.05|561.65|564.05|561.65|564.05|561.65|563.95|561.55|0
1637750020000|2021-11-24 10:33:40|564.23|561.83|564.23|561.83|564.23|561.83|564.14|561.74|0
1637750030000|2021-11-24 10:33:50|564.14|561.74|564.41|562.01|564.41|562.01|564.05|561.65|0
1637750040000|2021-11-24 10:34:00|564.6|562.2|564.5|562.1|564.6|562.2|564.5|562.1|0
1637750050000|2021-11-24 10:34:10|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1637750060000|2021-11-24 10:34:20|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1637750070000|2021-11-24 10:34:30|564.59|562.19|564.41|562.01|564.59|562.19|564.41|562.01|0
1637750080000|2021-11-24 10:34:40|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1637750090000|2021-11-24 10:34:50|564.5|562.1|564.5|562.1|564.59|562.19|564.5|562.1|0
1637750100000|2021-11-24 10:35:00|564.59|562.19|564.05|561.65|564.59|562.19|564.05|561.65|0
1637750110000|2021-11-24 10:35:10|564.14|561.74|564.41|562.01|564.41|562.01|564.14|561.74|0
1637750120000|2021-11-24 10:35:20|564.59|562.19|564.41|562.01|564.59|562.19|564.41|562.01|0
1637750130000|2021-11-24 10:35:30|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1637750140000|2021-11-24 10:35:40|564.05|561.65|564.05|561.65|564.14|561.74|564.05|561.65|0
1637750150000|2021-11-24 10:35:50|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1637750160000|2021-11-24 10:36:00|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1637750170000|2021-11-24 10:36:10|564.32|561.92|564.78|562.38|564.78|562.38|564.32|561.92|0
1637750180000|2021-11-24 10:36:20|564.59|562.19|564.78|562.38|564.78|562.38|564.59|562.19|0
1637750190000|2021-11-24 10:36:30|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1637750200000|2021-11-24 10:36:40|564.86|562.46|564.59|562.19|564.86|562.46|564.59|562.19|0
1637750210000|2021-11-24 10:36:50|564.78|562.38|564.78|562.38|564.78|562.38|564.5|562.1|0
1637750220000|2021-11-24 10:37:00|564.96|562.56|564.68|562.28|564.96|562.56|564.68|562.28|0
1637750230000|2021-11-24 10:37:10|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1637750240000|2021-11-24 10:37:20|564.59|562.19|564.41|562.01|564.59|562.19|564.41|562.01|0
1637750250000|2021-11-24 10:37:30|564.23|561.83|564.32|561.92|564.32|561.92|564.23|561.83|0
1637750260000|2021-11-24 10:37:40|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1637750270000|2021-11-24 10:37:50|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1637750280000|2021-11-24 10:38:00|563.86|561.46|563.14|560.74|563.86|561.46|563.14|560.74|0
1637750290000|2021-11-24 10:38:10|563.32|560.92|563.5|561.1|563.5|561.1|563.32|560.92|0
1637750300000|2021-11-24 10:38:20|563.59|561.19|563.68|561.28|563.68|561.28|563.59|561.19|0
1637750310000|2021-11-24 10:38:30|563.5|561.1|563.5|561.1|563.68|561.28|563.5|561.1|0
1637750320000|2021-11-24 10:38:40|563.68|561.28|563.77|561.37|563.77|561.37|563.68|561.28|0
1637750330000|2021-11-24 10:38:50|563.68|561.28|563.86|561.46|563.86|561.46|563.68|561.28|0
1637750340000|2021-11-24 10:39:00|563.5|561.1|563.68|561.28|563.86|561.46|563.5|561.1|0
1637750350000|2021-11-24 10:39:10|563.77|561.37|563.5|561.1|563.77|561.37|563.5|561.1|0
1637750360000|2021-11-24 10:39:20|563.68|561.28|563.5|561.1|563.68|561.28|563.5|561.1|0
1637750370000|2021-11-24 10:39:30|563.32|560.92|562.95|560.55|563.32|560.92|562.95|560.55|0
1637750380000|2021-11-24 10:39:40|563.04|560.64|562.86|560.46|563.04|560.64|562.86|560.46|0
1637750390000|2021-11-24 10:39:50|562.95|560.55|563.14|560.74|563.14|560.74|562.95|560.55|0
1637750400000|2021-11-24 10:40:00|562.95|560.55|562.41|560.01|562.95|560.55|562.41|560.01|0
1637750410000|2021-11-24 10:40:10|562.59|560.19|562.41|560.01|562.59|560.19|562.31|559.91|0
1637750420000|2021-11-24 10:40:20|562.59|560.19|562.59|560.19|562.59|560.19|562.41|560.01|0
1637750430000|2021-11-24 10:40:30|562.41|560.01|562.59|560.19|562.59|560.19|562.41|560.01|0
1637750440000|2021-11-24 10:40:40|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1637750450000|2021-11-24 10:40:50|562.59|560.19|562.77|560.37|562.77|560.37|562.59|560.19|0
1637750460000|2021-11-24 10:41:00|562.68|560.28|563.32|560.92|563.32|560.92|562.68|560.28|0
1637750480000|2021-11-24 10:41:20|563.5|561.1|563.4|561|563.5|561.1|563.4|561|0
1637750490000|2021-11-24 10:41:30|563.5|561.1|563.86|561.46|563.86|561.46|563.5|561.1|0
1637750500000|2021-11-24 10:41:40|563.77|561.37|563.68|561.28|563.86|561.46|563.68|561.28|0
1637750520000|2021-11-24 10:42:00|563.32|560.92|563.32|560.92|563.5|561.1|563.32|560.92|0
1637750530000|2021-11-24 10:42:10|563.5|561.1|563.5|561.1|563.68|561.28|563.5|561.1|0
1637750540000|2021-11-24 10:42:20|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1637750550000|2021-11-24 10:42:30|563.77|561.37|563.68|561.28|563.77|561.37|563.68|561.28|0
1637750570000|2021-11-24 10:42:50|563.86|561.46|564.04|561.64|564.04|561.64|563.86|561.46|0
1637750580000|2021-11-24 10:43:00|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1637750590000|2021-11-24 10:43:10|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1637750600000|2021-11-24 10:43:20|563.68|561.28|563.5|561.1|563.68|561.28|563.32|560.92|0
1637750610000|2021-11-24 10:43:30|563.59|561.19|563.59|561.19|563.68|561.28|563.5|561.1|0
1637750620000|2021-11-24 10:43:40|563.5|561.1|563.68|561.28|563.68|561.28|563.5|561.1|0
1637750630000|2021-11-24 10:43:50|563.77|561.37|563.68|561.28|563.77|561.37|563.68|561.28|0
1637750640000|2021-11-24 10:44:00|563.77|561.37|563.68|561.28|563.77|561.37|563.68|561.28|0
1637750650000|2021-11-24 10:44:10|563.86|561.46|563.59|561.19|563.86|561.46|563.59|561.19|0
1637750660000|2021-11-24 10:44:20|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1637750670000|2021-11-24 10:44:30|563.5|561.1|563.58|561.18|563.58|561.18|563.4|561|0
1637750680000|2021-11-24 10:44:40|563.5|561.1|563.68|561.28|563.68|561.28|563.5|561.1|0
1637750690000|2021-11-24 10:44:50|563.58|561.18|563.68|561.28|563.68|561.28|563.58|561.18|0
1637750700000|2021-11-24 10:45:00|563.4|561|563.86|561.46|563.86|561.46|563.4|561|0
1637750710000|2021-11-24 10:45:10|563.68|561.28|563.86|561.46|563.95|561.55|563.68|561.28|0
1637750720000|2021-11-24 10:45:20|564.04|561.64|564.13|561.73|564.13|561.73|564.04|561.64|0
1637750730000|2021-11-24 10:45:30|564.41|562.01|564.59|562.19|564.59|562.19|564.41|562.01|0
1637750740000|2021-11-24 10:45:40|564.41|562.01|564.77|562.37|564.77|562.37|564.41|562.01|0
1637750760000|2021-11-24 10:46:00|564.59|562.19|564.41|562.01|564.59|562.19|564.41|562.01|0
1637750770000|2021-11-24 10:46:10|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1637750780000|2021-11-24 10:46:20|564.77|562.37|564.59|562.19|564.77|562.37|564.59|562.19|0
1637750800000|2021-11-24 10:46:40|564.68|562.28|564.59|562.19|564.77|562.37|564.59|562.19|0
1637750810000|2021-11-24 10:46:50|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1637750830000|2021-11-24 10:47:10|564.04|561.64|564.04|561.64|564.04|561.64|564.04|561.64|0
1637750840000|2021-11-24 10:47:20|563.95|561.55|563.86|561.46|563.95|561.55|563.86|561.46|0
1637750850000|2021-11-24 10:47:30|563.68|561.28|563.4|561|563.68|561.28|563.4|561|0
1637750860000|2021-11-24 10:47:40|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1637750870000|2021-11-24 10:47:50|563.13|560.73|563.13|560.73|563.13|560.73|562.95|560.55|0
1637750880000|2021-11-24 10:48:00|562.77|560.37|562.77|560.37|562.95|560.55|562.77|560.37|0
1637750900000|2021-11-24 10:48:20|562.4|560|562.4|560|562.4|560|562.4|560|0
1637750910000|2021-11-24 10:48:30|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1637750920000|2021-11-24 10:48:40|562.04|559.64|562.22|559.82|562.22|559.82|562.04|559.64|0
1637750930000|2021-11-24 10:48:50|562.04|559.64|562.22|559.82|562.22|559.82|562.04|559.64|0
1637750940000|2021-11-24 10:49:00|562.31|559.91|562.22|559.82|562.4|560|562.22|559.82|0
1637750950000|2021-11-24 10:49:10|562.04|559.64|562.22|559.82|562.22|559.82|562.04|559.64|0
1637750960000|2021-11-24 10:49:20|561.86|559.46|561.68|559.28|561.86|559.46|561.68|559.28|0
1637750970000|2021-11-24 10:49:30|561.86|559.46|561.86|559.46|561.86|559.46|561.68|559.28|0
1637750980000|2021-11-24 10:49:40|561.68|559.28|561.31|558.91|561.68|559.28|561.31|558.91|0
1637750990000|2021-11-24 10:49:50|561.13|558.73|560.95|558.55|561.13|558.73|560.95|558.55|0
1637751000000|2021-11-24 10:50:00|560.59|558.19|560.77|558.37|560.95|558.55|560.59|558.19|0
1637751010000|2021-11-24 10:50:10|561.31|558.91|561.31|558.91|561.49|559.09|561.31|558.91|0
1637751020000|2021-11-24 10:50:20|561.13|558.73|560.77|558.37|561.13|558.73|560.77|558.37|0
1637751030000|2021-11-24 10:50:30|560.4|558|560.77|558.37|560.77|558.37|560.4|558|0
1637751040000|2021-11-24 10:50:40|560.59|558.19|560.4|558|560.59|558.19|560.4|558|0
1637751050000|2021-11-24 10:50:50|560.22|557.82|560.22|557.82|560.22|557.82|560.04|557.64|0
1637751060000|2021-11-24 10:51:00|559.95|557.55|559.86|557.46|560.04|557.64|559.86|557.46|0
1637751070000|2021-11-24 10:51:10|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1637751080000|2021-11-24 10:51:20|560.22|557.82|560.13|557.73|560.22|557.82|560.13|557.73|0
1637751090000|2021-11-24 10:51:30|560.22|557.82|560.31|557.91|560.4|558|560.22|557.82|0
1637751100000|2021-11-24 10:51:40|560.22|557.82|560.22|557.82|560.22|557.82|560.04|557.64|0
1637751110000|2021-11-24 10:51:50|560.4|558|560.4|558|560.4|558|560.31|557.91|0
1637751120000|2021-11-24 10:52:00|560.22|557.82|560.4|558|560.4|558|560.22|557.82|0
1637751130000|2021-11-24 10:52:10|560.22|557.82|560.4|558|560.49|558.09|560.22|557.82|0
1637751140000|2021-11-24 10:52:20|560.22|557.82|560.22|557.82|560.31|557.91|560.22|557.82|0
1637751150000|2021-11-24 10:52:30|560.04|557.64|559.76|557.36|560.04|557.64|559.76|557.36|0
1637751160000|2021-11-24 10:52:40|559.86|557.46|560.4|558|560.4|558|559.86|557.46|0
1637751170000|2021-11-24 10:52:50|560.49|558.09|560.58|558.18|560.58|558.18|560.49|558.09|0
1637751180000|2021-11-24 10:53:00|560.22|557.82|560.04|557.64|560.22|557.82|560.04|557.64|0
1637751190000|2021-11-24 10:53:10|560.4|558|560.31|557.91|560.4|558|560.22|557.82|0
1637751200000|2021-11-24 10:53:20|560.22|557.82|560.22|557.82|560.4|558|560.04|557.64|0
1637751210000|2021-11-24 10:53:30|560.04|557.64|560.22|557.82|560.31|557.91|560.04|557.64|0
1637751220000|2021-11-24 10:53:40|560.31|557.91|560.22|557.82|560.31|557.91|560.22|557.82|0
1637751230000|2021-11-24 10:53:50|560.13|557.73|560.22|557.82|560.22|557.82|560.04|557.64|0
1637751240000|2021-11-24 10:54:00|560.58|558.18|559.94|557.54|560.58|558.18|559.86|557.46|0
1637751250000|2021-11-24 10:54:10|560.04|557.64|560.22|557.82|560.22|557.82|560.04|557.64|0
1637751260000|2021-11-24 10:54:20|560.77|558.37|560.58|558.18|560.77|558.37|560.58|558.18|0
1637751270000|2021-11-24 10:54:30|560.85|558.45|560.95|558.55|561.13|558.73|560.85|558.45|0
1637751280000|2021-11-24 10:54:40|560.58|558.18|560.58|558.18|560.77|558.37|560.58|558.18|0
1637751290000|2021-11-24 10:54:50|560.77|558.37|560.95|558.55|560.95|558.55|560.77|558.37|0
1637751300000|2021-11-24 10:55:00|561.13|558.73|560.04|557.64|561.13|558.73|560.04|557.64|0
1637751310000|2021-11-24 10:55:10|559.86|557.46|560.04|557.64|560.04|557.64|559.86|557.46|0
1637751320000|2021-11-24 10:55:20|559.86|557.46|560.04|557.64|560.22|557.82|559.86|557.46|0
1637751330000|2021-11-24 10:55:30|560.13|557.73|560.13|557.73|560.13|557.73|560.13|557.73|0
1637751340000|2021-11-24 10:55:40|560.04|557.64|560.22|557.82|560.22|557.82|560.04|557.64|0
1637751350000|2021-11-24 10:55:50|560.04|557.64|560.58|558.18|560.58|558.18|560.04|557.64|0
1637751360000|2021-11-24 10:56:00|560.22|557.82|560.58|558.18|560.58|558.18|560.22|557.82|0
1637751370000|2021-11-24 10:56:10|560.76|558.36|560.76|558.36|560.76|558.36|560.67|558.27|0
1637751380000|2021-11-24 10:56:20|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1637751390000|2021-11-24 10:56:30|560.76|558.36|560.76|558.36|560.95|558.55|560.76|558.36|0
1637751400000|2021-11-24 10:56:40|560.85|558.45|560.49|558.09|560.85|558.45|560.49|558.09|0
1637751410000|2021-11-24 10:56:50|560.4|558|560.22|557.82|560.4|558|560.22|557.82|0
1637751420000|2021-11-24 10:57:00|560.4|558|560.4|558|560.4|558|560.4|558|0
1637751430000|2021-11-24 10:57:10|560.31|557.91|560.22|557.82|560.31|557.91|560.22|557.82|0
1637751440000|2021-11-24 10:57:20|560.04|557.64|560.22|557.82|560.22|557.82|560.04|557.64|0
1637751450000|2021-11-24 10:57:30|560.4|558|560.58|558.18|560.58|558.18|560.22|557.82|0
1637751460000|2021-11-24 10:57:40|560.4|558|560.4|558|560.58|558.18|560.4|558|0
1637751480000|2021-11-24 10:58:00|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1637751490000|2021-11-24 10:58:10|559.94|557.54|559.86|557.46|559.94|557.54|559.86|557.46|0
1637751500000|2021-11-24 10:58:20|559.67|557.27|559.22|556.82|559.67|557.27|559.13|556.73|0
1637751510000|2021-11-24 10:58:30|558.77|556.37|558.59|556.19|558.77|556.37|558.59|556.19|0
1637751520000|2021-11-24 10:58:40|558.77|556.37|558.77|556.37|558.95|556.55|558.77|556.37|0
1637751530000|2021-11-24 10:58:50|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1637751540000|2021-11-24 10:59:00|559.31|556.91|559.13|556.73|559.31|556.91|559.13|556.73|0
1637751550000|2021-11-24 10:59:10|558.95|556.55|558.77|556.37|558.95|556.55|558.77|556.37|0
1637751560000|2021-11-24 10:59:20|558.67|556.27|558.85|556.45|558.85|556.45|558.67|556.27|0
1637751570000|2021-11-24 10:59:30|558.95|556.55|558.95|556.55|558.95|556.55|558.77|556.37|0
1637751580000|2021-11-24 10:59:40|559.13|556.73|558.95|556.55|559.13|556.73|558.95|556.55|0
1637751590000|2021-11-24 10:59:50|558.58|556.18|558.58|556.18|558.58|556.18|558.49|556.09|0
1637751600000|2021-11-24 11:00:00|558.77|556.37|558.77|556.37|558.85|556.45|558.77|556.37|0
1637751610000|2021-11-24 11:00:10|558.4|556|558.31|555.91|558.58|556.18|558.31|555.91|0
1637751620000|2021-11-24 11:00:20|558.22|555.82|558.22|555.82|558.4|556|558.22|555.82|0
1637751630000|2021-11-24 11:00:30|558.4|556|558.77|556.37|558.77|556.37|558.4|556|0
1637751640000|2021-11-24 11:00:40|558.58|556.18|558.58|556.18|558.77|556.37|558.58|556.18|0
1637751650000|2021-11-24 11:00:50|558.77|556.37|559.13|556.73|559.13|556.73|558.77|556.37|0
1637751660000|2021-11-24 11:01:00|559.31|556.91|559.22|556.82|559.31|556.91|559.22|556.82|0
1637751670000|2021-11-24 11:01:10|559.31|556.91|558.95|556.55|559.31|556.91|558.95|556.55|0
1637751680000|2021-11-24 11:01:20|558.77|556.37|558.77|556.37|558.77|556.37|558.58|556.18|0
1637751690000|2021-11-24 11:01:30|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1637751700000|2021-11-24 11:01:40|558.77|556.37|558.58|556.18|558.95|556.55|558.58|556.18|0
1637751710000|2021-11-24 11:01:50|558.49|556.09|558.85|556.45|558.95|556.55|558.49|556.09|0
1637751720000|2021-11-24 11:02:00|558.77|556.37|558.77|556.37|558.77|556.37|558.77|556.37|0
1637751740000|2021-11-24 11:02:20|558.67|556.27|558.22|555.82|558.67|556.27|558.22|555.82|0
1637751750000|2021-11-24 11:02:30|557.86|555.46|558.22|555.82|558.22|555.82|557.86|555.46|0
1637751760000|2021-11-24 11:02:40|558.04|555.64|557.86|555.46|558.04|555.64|557.86|555.46|0
1637751770000|2021-11-24 11:02:50|558.04|555.64|557.86|555.46|558.04|555.64|557.86|555.46|0
1637751780000|2021-11-24 11:03:00|558.04|555.64|558.4|556|558.4|556|557.95|555.55|0
1637751790000|2021-11-24 11:03:10|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1637751800000|2021-11-24 11:03:20|558.95|556.55|559.03|556.63|559.13|556.73|558.95|556.55|0
1637751810000|2021-11-24 11:03:30|558.95|556.55|558.85|556.45|558.95|556.55|558.76|556.36|0
1637751820000|2021-11-24 11:03:40|558.76|556.36|558.76|556.36|558.95|556.55|558.76|556.36|0
1637751830000|2021-11-24 11:03:50|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1637751840000|2021-11-24 11:04:00|558.95|556.55|558.58|556.18|558.95|556.55|558.58|556.18|0
1637751850000|2021-11-24 11:04:10|558.49|556.09|558.58|556.18|558.58|556.18|558.49|556.09|0
1637751860000|2021-11-24 11:04:20|558.4|556|558.58|556.18|558.58|556.18|558.4|556|0
1637751870000|2021-11-24 11:04:30|558.76|556.36|558.67|556.27|558.76|556.36|558.67|556.27|0
1637751880000|2021-11-24 11:04:40|558.85|556.45|558.76|556.36|558.85|556.45|558.76|556.36|0
1637751890000|2021-11-24 11:04:50|558.4|556|558.4|556|558.4|556|558.4|556|0
1637751900000|2021-11-24 11:05:00|558.58|556.18|558.58|556.18|558.67|556.27|558.58|556.18|0
1637751910000|2021-11-24 11:05:10|558.67|556.27|558.58|556.18|558.76|556.36|558.58|556.18|0
1637751920000|2021-11-24 11:05:20|558.76|556.36|559.13|556.73|559.13|556.73|558.58|556.18|0
1637751930000|2021-11-24 11:05:30|559.03|556.63|559.31|556.91|559.31|556.91|559.03|556.63|0
1637751940000|2021-11-24 11:05:40|559.13|556.73|559.21|556.81|559.31|556.91|559.13|556.73|0
1637751950000|2021-11-24 11:05:50|558.85|556.45|559.31|556.91|559.31|556.91|558.85|556.45|0
1637751960000|2021-11-24 11:06:00|559.13|556.73|558.94|556.54|559.13|556.73|558.94|556.54|0
1637751970000|2021-11-24 11:06:10|559.03|556.63|559.13|556.73|559.13|556.73|558.94|556.54|0
1637751980000|2021-11-24 11:06:20|559.31|556.91|559.31|556.91|559.31|556.91|559.21|556.81|0
1637751990000|2021-11-24 11:06:30|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1637752000000|2021-11-24 11:06:40|558.94|556.54|559.13|556.73|559.13|556.73|558.94|556.54|0
1637752010000|2021-11-24 11:06:50|559.03|556.63|558.94|556.54|559.03|556.63|558.94|556.54|0
1637752030000|2021-11-24 11:07:10|558.58|556.18|558.58|556.18|558.58|556.18|558.4|556|0
1637752040000|2021-11-24 11:07:20|558.76|556.36|558.76|556.36|558.85|556.45|558.76|556.36|0
1637752050000|2021-11-24 11:07:30|558.58|556.18|558.4|556|558.58|556.18|558.4|556|0
1637752070000|2021-11-24 11:07:50|558.22|555.82|557.86|555.46|558.22|555.82|557.86|555.46|0
1637752080000|2021-11-24 11:08:00|557.94|555.54|558.04|555.64|558.04|555.64|557.94|555.54|0
1637752090000|2021-11-24 11:08:10|557.86|555.46|558.04|555.64|558.04|555.64|557.86|555.46|0
1637752100000|2021-11-24 11:08:20|558.12|555.72|557.86|555.46|558.12|555.72|557.86|555.46|0
1637752110000|2021-11-24 11:08:30|558.04|555.64|558.04|555.64|558.22|555.82|558.04|555.64|0
1637752120000|2021-11-24 11:08:40|558.22|555.82|558.85|556.45|558.94|556.54|558.22|555.82|0
1637752130000|2021-11-24 11:08:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1637752140000|2021-11-24 11:09:00|558.94|556.54|558.76|556.36|558.94|556.54|558.76|556.36|0
1637752150000|2021-11-24 11:09:10|558.58|556.18|558.58|556.18|558.58|556.18|558.4|556|0
1637752170000|2021-11-24 11:09:30|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1637752180000|2021-11-24 11:09:40|558.67|556.27|558.58|556.18|558.76|556.36|558.58|556.18|0
1637752190000|2021-11-24 11:09:50|558.4|556|558.58|556.18|558.58|556.18|558.4|556|0
1637752200000|2021-11-24 11:10:00|558.49|556.09|557.85|555.45|558.49|556.09|557.85|555.45|0
1637752210000|2021-11-24 11:10:10|558.22|555.82|558.58|556.18|558.58|556.18|558.22|555.82|0
1637752220000|2021-11-24 11:10:20|558.76|556.36|558.49|556.09|558.76|556.36|558.49|556.09|0
1637752230000|2021-11-24 11:10:30|558.58|556.18|558.58|556.18|558.76|556.36|558.58|556.18|0
1637752240000|2021-11-24 11:10:40|558.3|555.9|558.22|555.82|558.3|555.9|558.22|555.82|0
1637752250000|2021-11-24 11:10:50|558.3|555.9|558.22|555.82|558.3|555.9|558.04|555.64|0
1637752260000|2021-11-24 11:11:00|558.12|555.72|558.76|556.36|558.76|556.36|558.12|555.72|0
1637752270000|2021-11-24 11:11:10|559.12|556.72|558.94|556.54|559.12|556.72|558.94|556.54|0
1637752280000|2021-11-24 11:11:20|558.85|556.45|558.94|556.54|558.94|556.54|558.85|556.45|0
1637752290000|2021-11-24 11:11:30|559.12|556.72|559.3|556.9|559.31|556.91|559.12|556.72|0
1637752300000|2021-11-24 11:11:40|559.12|556.72|558.58|556.18|559.12|556.72|558.4|556|0
1637752310000|2021-11-24 11:11:50|558.4|556|558.58|556.18|558.76|556.36|558.4|556|0
1637752320000|2021-11-24 11:12:00|558.76|556.36|559.12|556.72|559.12|556.72|558.76|556.36|0
1637752340000|2021-11-24 11:12:20|558.94|556.54|558.94|556.54|559.03|556.63|558.94|556.54|0
1637752350000|2021-11-24 11:12:30|559.12|556.72|558.94|556.54|559.12|556.72|558.85|556.45|0
1637752360000|2021-11-24 11:12:40|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1637752370000|2021-11-24 11:12:50|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1637752380000|2021-11-24 11:13:00|558.85|556.45|558.67|556.27|558.85|556.45|558.67|556.27|0
1637752390000|2021-11-24 11:13:10|558.58|556.18|558.48|556.08|558.58|556.18|558.4|556|0
1637752400000|2021-11-24 11:13:20|558.4|556|558.4|556|558.4|556|558.4|556|0
1637752420000|2021-11-24 11:13:40|558.22|555.82|558.76|556.36|558.76|556.36|558.22|555.82|0
1637752430000|2021-11-24 11:13:50|558.94|556.54|559.03|556.63|559.03|556.63|558.94|556.54|0
1637752440000|2021-11-24 11:14:00|558.85|556.45|558.76|556.36|558.85|556.45|558.67|556.27|0
1637752450000|2021-11-24 11:14:10|558.58|556.18|558.58|556.18|558.58|556.18|558.4|556|0
1637752460000|2021-11-24 11:14:20|558.48|556.08|558.58|556.18|558.58|556.18|558.48|556.08|0
1637752470000|2021-11-24 11:14:30|558.4|556|558.48|556.08|558.48|556.08|558.4|556|0
1637752480000|2021-11-24 11:14:40|558.4|556|558.4|556|558.4|556|558.4|556|0
1637752490000|2021-11-24 11:14:50|558.58|556.18|558.76|556.36|558.76|556.36|558.4|556|0
1637752500000|2021-11-24 11:15:00|558.58|556.18|558.58|556.18|558.66|556.26|558.58|556.18|0
1637752510000|2021-11-24 11:15:10|558.4|556|558.76|556.36|558.76|556.36|558.4|556|0
1637752520000|2021-11-24 11:15:20|558.94|556.54|558.94|556.54|559.12|556.72|558.94|556.54|0
1637752530000|2021-11-24 11:15:30|559.21|556.81|559.3|556.9|559.48|557.08|559.12|556.72|0
1637752550000|2021-11-24 11:15:50|559.21|556.81|559.3|556.9|559.3|556.9|559.21|556.81|0
1637752560000|2021-11-24 11:16:00|559.21|556.81|559.48|557.08|559.48|557.08|559.12|556.72|0
1637752570000|2021-11-24 11:16:10|559.3|556.9|559.39|556.99|559.48|557.08|559.3|556.9|0
1637752580000|2021-11-24 11:16:20|559.12|556.72|559.67|557.27|559.67|557.27|559.12|556.72|0
1637752590000|2021-11-24 11:16:30|557.47|555.07|557.57|555.17|557.57|555.17|557.47|555.07|0
1637752600000|2021-11-24 11:16:40|557.75|555.35|560.61|558.21|560.61|558.21|557.75|555.35|0
1637752610000|2021-11-24 11:16:50|560.98|558.58|560.98|558.58|560.98|558.58|560.8|558.4|0
1637752620000|2021-11-24 11:17:00|560.8|558.4|560.8|558.4|560.98|558.58|560.8|558.4|0
1637752630000|2021-11-24 11:17:10|560.7|558.3|560.7|558.3|560.7|558.3|560.7|558.3|0
1637752640000|2021-11-24 11:17:20|560.61|558.21|560.8|558.4|560.8|558.4|560.61|558.21|0
1637752650000|2021-11-24 11:17:30|560.61|558.21|560.98|558.58|560.98|558.58|560.61|558.21|0
1637752660000|2021-11-24 11:17:40|561.16|558.76|561.06|558.66|561.16|558.76|560.98|558.58|0
1637752670000|2021-11-24 11:17:50|561.34|558.94|561.34|558.94|561.34|558.94|561.16|558.76|0
1637752680000|2021-11-24 11:18:00|561.7|559.3|561.7|559.3|561.7|559.3|561.34|558.94|0
1637752690000|2021-11-24 11:18:10|561.61|559.21|561.89|559.49|561.89|559.49|561.61|559.21|0
1637752700000|2021-11-24 11:18:20|561.7|559.3|561.89|559.49|562.07|559.67|561.7|559.3|0
1637752710000|2021-11-24 11:18:30|561.88|559.48|562.25|559.85|562.25|559.85|561.88|559.48|0
1637752720000|2021-11-24 11:18:40|562.61|560.21|562.61|560.21|562.79|560.39|562.61|560.21|0
1637752730000|2021-11-24 11:18:50|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1637752740000|2021-11-24 11:19:00|562.79|560.39|562.61|560.21|562.79|560.39|562.61|560.21|0
1637752750000|2021-11-24 11:19:10|562.98|560.58|562.79|560.39|562.98|560.58|562.79|560.39|0
1637752760000|2021-11-24 11:19:20|562.98|560.58|563.34|560.94|563.34|560.94|562.98|560.58|0
1637752770000|2021-11-24 11:19:30|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1637752780000|2021-11-24 11:19:40|563.7|561.3|563.16|560.76|563.7|561.3|563.16|560.76|0
1637752790000|2021-11-24 11:19:50|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1637752800000|2021-11-24 11:20:00|563.06|560.66|562.07|559.67|563.06|560.66|562.07|559.67|0
1637752810000|2021-11-24 11:20:10|562.61|560.21|562.88|560.48|562.88|560.48|562.61|560.21|0
1637752820000|2021-11-24 11:20:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1637752830000|2021-11-24 11:20:30|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1637752840000|2021-11-24 11:20:40|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1637752850000|2021-11-24 11:20:50|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1637752860000|2021-11-24 11:21:00|563.34|560.94|563.52|561.12|563.52|561.12|563.34|560.94|0
1637752870000|2021-11-24 11:21:10|563.34|560.94|563.34|560.94|563.52|561.12|563.34|560.94|0
1637752880000|2021-11-24 11:21:20|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1637752890000|2021-11-24 11:21:30|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1637752900000|2021-11-24 11:21:40|563.7|561.3|564.25|561.85|564.25|561.85|563.7|561.3|0
1637752910000|2021-11-24 11:21:50|564.43|562.03|564.7|562.3|564.7|562.3|564.43|562.03|0
1637752920000|2021-11-24 11:22:00|564.61|562.21|563.88|561.48|564.61|562.21|563.88|561.48|0
1637752930000|2021-11-24 11:22:10|563.7|561.3|563.88|561.48|563.88|561.48|563.7|561.3|0
1637752940000|2021-11-24 11:22:20|563.79|561.39|563.7|561.3|563.79|561.39|563.7|561.3|0
1637752950000|2021-11-24 11:22:30|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1637752960000|2021-11-24 11:22:40|563.06|560.66|562.79|560.39|563.16|560.76|562.79|560.39|0
1637752970000|2021-11-24 11:22:50|562.97|560.57|562.79|560.39|562.97|560.57|562.79|560.39|0
1637752980000|2021-11-24 11:23:00|562.43|560.03|562.7|560.3|562.7|560.3|562.43|560.03|0
1637752990000|2021-11-24 11:23:10|562.61|560.21|562.79|560.39|562.79|560.39|562.61|560.21|0
1637753000000|2021-11-24 11:23:20|562.97|560.57|562.79|560.39|563.16|560.76|562.79|560.39|0
1637753010000|2021-11-24 11:23:30|562.97|560.57|563.16|560.76|563.16|560.76|562.97|560.57|0
1637753020000|2021-11-24 11:23:40|562.97|560.57|563.16|560.76|563.16|560.76|562.97|560.57|0
1637753030000|2021-11-24 11:23:50|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1637753040000|2021-11-24 11:24:00|562.43|560.03|562.61|560.21|562.79|560.39|562.43|560.03|0
1637753050000|2021-11-24 11:24:10|562.79|560.39|562.7|560.3|562.79|560.39|562.7|560.3|0
1637753060000|2021-11-24 11:24:20|562.61|560.21|562.97|560.57|562.97|560.57|562.61|560.21|0
1637753070000|2021-11-24 11:24:30|562.88|560.48|562.61|560.21|562.88|560.48|562.61|560.21|0
1637753080000|2021-11-24 11:24:40|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1637753090000|2021-11-24 11:24:50|562.7|560.3|562.79|560.39|562.79|560.39|562.7|560.3|0
1637753100000|2021-11-24 11:25:00|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1637753110000|2021-11-24 11:25:10|562.79|560.39|562.61|560.21|562.79|560.39|562.61|560.21|0
1637753120000|2021-11-24 11:25:20|562.43|560.03|562.79|560.39|562.79|560.39|562.43|560.03|0
1637753130000|2021-11-24 11:25:30|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1637753140000|2021-11-24 11:25:40|563.06|560.66|563.34|560.94|563.34|560.94|563.06|560.66|0
1637753150000|2021-11-24 11:25:50|563.52|561.12|563.52|561.12|563.52|561.12|563.34|560.94|0
1637753160000|2021-11-24 11:26:00|563.7|561.3|563.7|561.3|563.7|561.3|563.52|561.12|0
1637753170000|2021-11-24 11:26:10|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1637753180000|2021-11-24 11:26:20|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1637753190000|2021-11-24 11:26:30|563.15|560.75|563.34|560.94|563.34|560.94|563.15|560.75|0
1637753200000|2021-11-24 11:26:40|563.15|560.75|563.34|560.94|563.34|560.94|563.15|560.75|0
1637753210000|2021-11-24 11:26:50|563.24|560.84|563.52|561.12|563.52|561.12|563.24|560.84|0
1637753220000|2021-11-24 11:27:00|563.34|560.94|563.34|560.94|563.42|561.02|563.34|560.94|0
1637753230000|2021-11-24 11:27:10|563.52|561.12|563.15|560.75|563.52|561.12|563.15|560.75|0
1637753250000|2021-11-24 11:27:30|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1637753260000|2021-11-24 11:27:40|563.15|560.75|563.15|560.75|563.15|560.75|562.97|560.57|0
1637753270000|2021-11-24 11:27:50|563.34|560.94|563.33|560.93|563.34|560.94|563.33|560.93|0
1637753280000|2021-11-24 11:28:00|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1637753290000|2021-11-24 11:28:10|563.42|561.02|563.52|561.12|563.52|561.12|563.42|561.02|0
1637753300000|2021-11-24 11:28:20|563.7|561.3|563.52|561.12|563.7|561.3|563.52|561.12|0
1637753310000|2021-11-24 11:28:30|563.42|561.02|563.52|561.12|563.52|561.12|563.42|561.02|0
1637753320000|2021-11-24 11:28:40|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1637753330000|2021-11-24 11:28:50|563.06|560.66|562.97|560.57|563.06|560.66|562.97|560.57|0
1637753340000|2021-11-24 11:29:00|563.15|560.75|563.15|560.75|563.15|560.75|562.97|560.57|0
1637753350000|2021-11-24 11:29:10|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1637753360000|2021-11-24 11:29:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1637753370000|2021-11-24 11:29:30|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1637753390000|2021-11-24 11:29:50|562.79|560.39|563.15|560.75|563.15|560.75|562.79|560.39|0
1637753400000|2021-11-24 11:30:00|563.33|560.93|562.61|560.21|563.33|560.93|562.61|560.21|0
1637753410000|2021-11-24 11:30:10|562.88|560.48|562.97|560.57|562.97|560.57|562.88|560.48|0
1637753420000|2021-11-24 11:30:20|562.88|560.48|562.79|560.39|562.88|560.48|562.79|560.39|0
1637753430000|2021-11-24 11:30:30|562.97|560.57|563.33|560.93|563.33|560.93|562.97|560.57|0
1637753440000|2021-11-24 11:30:40|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1637753450000|2021-11-24 11:30:50|563.52|561.12|563.7|561.3|563.7|561.3|563.52|561.12|0
1637753460000|2021-11-24 11:31:00|563.88|561.48|563.7|561.3|563.88|561.48|563.7|561.3|0
1637753480000|2021-11-24 11:31:20|563.78|561.38|563.88|561.48|563.88|561.48|563.78|561.38|0
1637753490000|2021-11-24 11:31:30|564.06|561.66|564.06|561.66|564.15|561.75|564.06|561.66|0
1637753500000|2021-11-24 11:31:40|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1637753510000|2021-11-24 11:31:50|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1637753520000|2021-11-24 11:32:00|564.24|561.84|564.24|561.84|564.24|561.84|564.06|561.66|0
1637753530000|2021-11-24 11:32:10|563.88|561.48|563.88|561.48|564.06|561.66|563.88|561.48|0
1637753540000|2021-11-24 11:32:20|563.97|561.57|564.06|561.66|564.24|561.84|563.97|561.57|0
1637753550000|2021-11-24 11:32:30|563.88|561.48|564.06|561.66|564.06|561.66|563.88|561.48|0
1637753560000|2021-11-24 11:32:40|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1637753570000|2021-11-24 11:32:50|564.24|561.84|564.42|562.02|564.42|562.02|564.24|561.84|0
1637753580000|2021-11-24 11:33:00|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1637753590000|2021-11-24 11:33:10|564.06|561.66|563.88|561.48|564.06|561.66|563.7|561.3|0
1637753600000|2021-11-24 11:33:20|564.06|561.66|563.88|561.48|564.06|561.66|563.88|561.48|0
1637753620000|2021-11-24 11:33:40|563.97|561.57|564.06|561.66|564.06|561.66|563.97|561.57|0
1637753630000|2021-11-24 11:33:50|563.88|561.48|563.78|561.38|563.88|561.48|563.78|561.38|0
1637753640000|2021-11-24 11:34:00|563.97|561.57|564.24|561.84|564.24|561.84|563.97|561.57|0
1637753650000|2021-11-24 11:34:10|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1637753660000|2021-11-24 11:34:20|564.06|561.66|564.15|561.75|564.15|561.75|564.06|561.66|0
1637753670000|2021-11-24 11:34:30|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1637753680000|2021-11-24 11:34:40|564.42|562.02|563.88|561.48|564.42|562.02|563.88|561.48|0
1637753690000|2021-11-24 11:34:50|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1637753700000|2021-11-24 11:35:00|564.06|561.66|564.06|561.66|564.24|561.84|564.06|561.66|0
1637753710000|2021-11-24 11:35:10|564.24|561.84|564.06|561.66|564.24|561.84|564.06|561.66|0
1637753720000|2021-11-24 11:35:20|564.24|561.84|564.61|562.21|564.61|562.21|564.24|561.84|0
1637753730000|2021-11-24 11:35:30|564.42|562.02|564.61|562.21|564.61|562.21|564.42|562.02|0
1637753740000|2021-11-24 11:35:40|564.79|562.39|564.42|562.02|564.79|562.39|564.42|562.02|0
1637753760000|2021-11-24 11:36:00|564.24|561.84|564.24|561.84|564.24|561.84|564.15|561.75|0
1637753770000|2021-11-24 11:36:10|564.42|562.02|564.61|562.21|564.61|562.21|564.42|562.02|0
1637753780000|2021-11-24 11:36:20|564.42|562.02|564.42|562.02|564.6|562.2|564.42|562.02|0
1637753790000|2021-11-24 11:36:30|564.6|562.2|564.42|562.02|564.6|562.2|564.42|562.02|0
1637753800000|2021-11-24 11:36:40|564.6|562.2|564.6|562.2|564.6|562.2|564.51|562.11|0
1637753810000|2021-11-24 11:36:50|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1637753820000|2021-11-24 11:37:00|564.97|562.57|564.97|562.57|564.97|562.57|564.79|562.39|0
1637753830000|2021-11-24 11:37:10|564.69|562.29|564.6|562.2|564.69|562.29|564.42|562.02|0
1637753840000|2021-11-24 11:37:20|564.79|562.39|564.69|562.29|564.79|562.39|564.6|562.2|0
1637753850000|2021-11-24 11:37:30|564.51|562.11|564.79|562.39|564.79|562.39|564.51|562.11|0
1637753860000|2021-11-24 11:37:40|564.69|562.29|564.69|562.29|564.79|562.39|564.69|562.29|0
1637753870000|2021-11-24 11:37:50|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1637753880000|2021-11-24 11:38:00|564.6|562.2|564.42|562.02|564.6|562.2|564.42|562.02|0
1637753890000|2021-11-24 11:38:10|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1637753910000|2021-11-24 11:38:30|564.69|562.29|564.79|562.39|564.79|562.39|564.6|562.2|0
1637753920000|2021-11-24 11:38:40|564.97|562.57|565.15|562.75|565.15|562.75|564.97|562.57|0
1637753930000|2021-11-24 11:38:50|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1637753950000|2021-11-24 11:39:10|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1637753960000|2021-11-24 11:39:20|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1637753980000|2021-11-24 11:39:40|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1637754000000|2021-11-24 11:40:00|565.33|562.93|565.51|563.11|565.51|563.11|565.33|562.93|0
1637754010000|2021-11-24 11:40:10|565.7|563.3|565.7|563.3|565.7|563.3|565.51|563.11|0
1637754020000|2021-11-24 11:40:20|565.88|563.48|566.24|563.84|566.24|563.84|565.88|563.48|0
1637754030000|2021-11-24 11:40:30|566.06|563.66|565.88|563.48|566.06|563.66|565.88|563.48|0
1637754040000|2021-11-24 11:40:40|566.06|563.66|566.06|563.66|566.06|563.66|566.06|563.66|0
1637754050000|2021-11-24 11:40:50|565.88|563.48|566.24|563.84|566.24|563.84|565.88|563.48|0
1637754060000|2021-11-24 11:41:00|566.15|563.75|566.06|563.66|566.15|563.75|566.06|563.66|0
1637754070000|2021-11-24 11:41:10|566.24|563.84|566.61|564.21|566.61|564.21|566.24|563.84|0
1637754080000|2021-11-24 11:41:20|566.79|564.39|566.79|564.39|566.79|564.39|566.61|564.21|0
1637754090000|2021-11-24 11:41:30|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637754100000|2021-11-24 11:41:40|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1637754110000|2021-11-24 11:41:50|566.88|564.48|566.61|564.21|566.88|564.48|566.42|564.02|0
1637754120000|2021-11-24 11:42:00|566.79|564.39|566.97|564.57|566.97|564.57|566.79|564.39|0
1637754130000|2021-11-24 11:42:10|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1637754140000|2021-11-24 11:42:20|566.61|564.21|566.61|564.21|566.61|564.21|566.61|564.21|0
1637754150000|2021-11-24 11:42:30|566.79|564.39|566.61|564.21|566.97|564.57|566.61|564.21|0
1637754160000|2021-11-24 11:42:40|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1637754180000|2021-11-24 11:43:00|566.97|564.57|566.79|564.39|566.97|564.57|566.79|564.39|0
1637754190000|2021-11-24 11:43:10|566.97|564.57|566.97|564.57|567.15|564.75|566.97|564.57|0
1637754200000|2021-11-24 11:43:20|567.06|564.66|567.15|564.75|567.15|564.75|567.06|564.66|0
1637754210000|2021-11-24 11:43:30|567.06|564.66|567.15|564.75|567.15|564.75|567.06|564.66|0
1637754220000|2021-11-24 11:43:40|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637754230000|2021-11-24 11:43:50|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1637754240000|2021-11-24 11:44:00|567.52|565.12|567.34|564.94|567.52|565.12|567.34|564.94|0
1637754250000|2021-11-24 11:44:10|567.15|564.75|567.52|565.12|567.52|565.12|567.15|564.75|0
1637754280000|2021-11-24 11:44:40|567.34|564.94|567.52|565.12|567.52|565.12|567.34|564.94|0
1637754290000|2021-11-24 11:44:50|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1637754300000|2021-11-24 11:45:00|567.7|565.3|567.6|565.2|567.88|565.48|567.52|565.12|0
1637754310000|2021-11-24 11:45:10|567.7|565.3|568.25|565.85|568.25|565.85|567.7|565.3|0
1637754320000|2021-11-24 11:45:20|568.43|566.03|568.25|565.85|568.43|566.03|568.25|565.85|0
1637754330000|2021-11-24 11:45:30|568.43|566.03|568.25|565.85|568.43|566.03|568.25|565.85|0
1637754340000|2021-11-24 11:45:40|568.15|565.75|567.88|565.48|568.15|565.75|567.88|565.48|0
1637754350000|2021-11-24 11:45:50|567.52|565.12|567.33|564.93|567.6|565.2|567.33|564.93|0
1637754360000|2021-11-24 11:46:00|567.52|565.12|567.33|564.93|567.52|565.12|567.33|564.93|0
1637754370000|2021-11-24 11:46:10|567.15|564.75|567.15|564.75|567.33|564.93|567.15|564.75|0
1637754380000|2021-11-24 11:46:20|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1637754390000|2021-11-24 11:46:30|567.7|565.3|567.7|565.3|567.88|565.48|567.52|565.12|0
1637754400000|2021-11-24 11:46:40|567.79|565.39|568.06|565.66|568.06|565.66|567.79|565.39|0
1637754410000|2021-11-24 11:46:50|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1637754430000|2021-11-24 11:47:10|568.06|565.66|567.52|565.12|568.06|565.66|567.52|565.12|0
1637754450000|2021-11-24 11:47:30|567.33|564.93|567.33|564.93|567.52|565.12|567.33|564.93|0
1637754460000|2021-11-24 11:47:40|567.42|565.02|566.97|564.57|567.52|565.12|566.97|564.57|0
1637754470000|2021-11-24 11:47:50|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1637754480000|2021-11-24 11:48:00|566.79|564.39|566.87|564.47|566.97|564.57|566.79|564.39|0
1637754490000|2021-11-24 11:48:10|566.97|564.57|566.97|564.57|566.97|564.57|566.79|564.39|0
1637754500000|2021-11-24 11:48:20|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1637754510000|2021-11-24 11:48:30|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637754520000|2021-11-24 11:48:40|566.87|564.47|566.79|564.39|566.87|564.47|566.79|564.39|0
1637754530000|2021-11-24 11:48:50|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1637754540000|2021-11-24 11:49:00|567.06|564.66|567.15|564.75|567.15|564.75|567.06|564.66|0
1637754550000|2021-11-24 11:49:10|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1637754560000|2021-11-24 11:49:20|567.42|565.02|567.33|564.93|567.42|565.02|567.33|564.93|0
1637754570000|2021-11-24 11:49:30|567.52|565.12|567.33|564.93|567.52|565.12|567.33|564.93|0
1637754590000|2021-11-24 11:49:50|567.7|565.3|567.6|565.2|567.7|565.3|567.6|565.2|0
1637754600000|2021-11-24 11:50:00|567.7|565.3|567.88|565.48|567.88|565.48|567.7|565.3|0
1637754610000|2021-11-24 11:50:10|568.06|565.66|568.06|565.66|568.06|565.66|568.06|565.66|0
1637754620000|2021-11-24 11:50:20|567.88|565.48|568.06|565.66|568.06|565.66|567.88|565.48|0
1637754630000|2021-11-24 11:50:30|567.97|565.57|568.06|565.66|568.06|565.66|567.97|565.57|0
1637754640000|2021-11-24 11:50:40|567.88|565.48|568.06|565.66|568.06|565.66|567.88|565.48|0
1637754650000|2021-11-24 11:50:50|567.88|565.48|567.7|565.3|567.88|565.48|567.7|565.3|0
1637754660000|2021-11-24 11:51:00|567.88|565.48|567.7|565.3|567.88|565.48|567.7|565.3|0
1637754670000|2021-11-24 11:51:10|567.78|565.38|567.7|565.3|567.88|565.48|567.7|565.3|0
1637754690000|2021-11-24 11:51:30|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1637754700000|2021-11-24 11:51:40|567.33|564.93|567.33|564.93|567.51|565.11|567.33|564.93|0
1637754710000|2021-11-24 11:51:50|567.51|565.11|567.33|564.93|567.51|565.11|567.33|564.93|0
1637754720000|2021-11-24 11:52:00|567.42|565.02|567.33|564.93|567.42|565.02|567.33|564.93|0
1637754730000|2021-11-24 11:52:10|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1637754740000|2021-11-24 11:52:20|567.42|565.02|567.05|564.65|567.42|565.02|566.97|564.57|0
1637754750000|2021-11-24 11:52:30|567.15|564.75|566.97|564.57|567.15|564.75|566.97|564.57|0
1637754760000|2021-11-24 11:52:40|567.24|564.84|566.97|564.57|567.24|564.84|566.97|564.57|0
1637754770000|2021-11-24 11:52:50|566.78|564.38|566.78|564.38|566.97|564.57|566.78|564.38|0
1637754780000|2021-11-24 11:53:00|566.97|564.57|566.97|564.57|566.97|564.57|566.87|564.47|0
1637754790000|2021-11-24 11:53:10|566.6|564.2|566.87|564.47|566.87|564.47|566.6|564.2|0
1637754800000|2021-11-24 11:53:20|566.78|564.38|567.15|564.75|567.15|564.75|566.78|564.38|0
1637754810000|2021-11-24 11:53:30|567.24|564.84|567.15|564.75|567.24|564.84|567.15|564.75|0
1637754820000|2021-11-24 11:53:40|566.97|564.57|566.78|564.38|566.97|564.57|566.78|564.38|0
1637754840000|2021-11-24 11:54:00|566.97|564.57|566.78|564.38|566.97|564.57|566.78|564.38|0
1637754850000|2021-11-24 11:54:10|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1637754860000|2021-11-24 11:54:20|566.97|564.57|566.24|563.84|566.97|564.57|566.24|563.84|0
1637754870000|2021-11-24 11:54:30|566.05|563.65|566.24|563.84|566.24|563.84|566.05|563.65|0
1637754880000|2021-11-24 11:54:40|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1637754890000|2021-11-24 11:54:50|565.87|563.47|565.69|563.29|565.87|563.47|565.69|563.29|0
1637754900000|2021-11-24 11:55:00|565.87|563.47|565.69|563.29|565.87|563.47|565.69|563.29|0
1637754910000|2021-11-24 11:55:10|565.51|563.11|565.51|563.11|565.51|563.11|565.51|563.11|0
1637754920000|2021-11-24 11:55:20|565.32|562.92|564.78|562.38|565.32|562.92|564.78|562.38|0
1637754930000|2021-11-24 11:55:30|564.96|562.56|564.96|562.56|564.96|562.56|564.78|562.38|0
1637754950000|2021-11-24 11:55:50|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1637754960000|2021-11-24 11:56:00|565.05|562.65|565.05|562.65|565.05|562.65|565.05|562.65|0
1637754970000|2021-11-24 11:56:10|565.14|562.74|564.96|562.56|565.14|562.74|564.96|562.56|0
1637754980000|2021-11-24 11:56:20|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1637754990000|2021-11-24 11:56:30|564.96|562.56|564.78|562.38|564.96|562.56|564.78|562.38|0
1637755000000|2021-11-24 11:56:40|564.6|562.2|564.78|562.38|564.78|562.38|564.6|562.2|0
1637755010000|2021-11-24 11:56:50|564.68|562.28|564.23|561.83|564.68|562.28|564.23|561.83|0
1637755020000|2021-11-24 11:57:00|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1637755030000|2021-11-24 11:57:10|564.23|561.83|564.23|561.83|564.23|561.83|564.05|561.65|0
1637755040000|2021-11-24 11:57:20|564.32|561.92|564.41|562.01|564.41|562.01|564.32|561.92|0
1637755060000|2021-11-24 11:57:40|564.6|562.2|564.59|562.19|564.6|562.2|564.59|562.19|0
1637755070000|2021-11-24 11:57:50|564.78|562.38|564.68|562.28|564.78|562.38|564.68|562.28|0
1637755080000|2021-11-24 11:58:00|564.59|562.19|564.68|562.28|564.68|562.28|564.59|562.19|0
1637755090000|2021-11-24 11:58:10|564.59|562.19|564.23|561.83|564.59|562.19|564.23|561.83|0
1637755100000|2021-11-24 11:58:20|564.41|562.01|564.41|562.01|564.41|562.01|564.23|561.83|0
1637755110000|2021-11-24 11:58:30|564.23|561.83|564.41|562.01|564.41|562.01|564.23|561.83|0
1637755120000|2021-11-24 11:58:40|564.59|562.19|564.59|562.19|564.78|562.38|564.59|562.19|0
1637755130000|2021-11-24 11:58:50|564.78|562.38|564.59|562.19|564.78|562.38|564.59|562.19|0
1637755140000|2021-11-24 11:59:00|564.78|562.38|564.5|562.1|564.78|562.38|564.41|562.01|0
1637755150000|2021-11-24 11:59:10|564.41|562.01|564.59|562.19|564.59|562.19|564.41|562.01|0
1637755170000|2021-11-24 11:59:30|564.68|562.28|564.68|562.28|564.78|562.38|564.59|562.19|0
1637755180000|2021-11-24 11:59:40|564.59|562.19|564.41|562.01|564.59|562.19|564.41|562.01|0
1637755190000|2021-11-24 11:59:50|564.23|561.83|564.05|561.65|564.23|561.83|563.95|561.55|0
1637755200000|2021-11-24 12:00:00|564.59|562.19|563.87|561.47|564.59|562.19|563.87|561.47|0
1637755210000|2021-11-24 12:00:10|563.95|561.55|564.41|562.01|564.41|562.01|563.87|561.47|0
1637755220000|2021-11-24 12:00:20|564.59|562.19|564.59|562.19|564.78|562.38|564.59|562.19|0
1637755230000|2021-11-24 12:00:30|564.78|562.38|564.78|562.38|565.14|562.74|564.78|562.38|0
1637755240000|2021-11-24 12:00:40|564.86|562.46|564.96|562.56|564.96|562.56|564.86|562.46|0
1637755250000|2021-11-24 12:00:50|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1637755260000|2021-11-24 12:01:00|565.5|563.1|565.5|563.1|565.5|563.1|565.5|563.1|0
1637755270000|2021-11-24 12:01:10|565.69|563.29|566.05|563.65|566.05|563.65|565.69|563.29|0
1637755290000|2021-11-24 12:01:30|565.87|563.47|566.23|563.83|566.23|563.83|565.87|563.47|0
1637755300000|2021-11-24 12:01:40|566.05|563.65|566.23|563.83|566.23|563.83|566.05|563.65|0
1637755310000|2021-11-24 12:01:50|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1637755320000|2021-11-24 12:02:00|566.23|563.83|566.05|563.65|566.23|563.83|566.05|563.65|0
1637755330000|2021-11-24 12:02:10|566.23|563.83|566.6|564.2|566.6|564.2|566.23|563.83|0
1637755340000|2021-11-24 12:02:20|566.41|564.01|566.6|564.2|566.6|564.2|566.41|564.01|0
1637755350000|2021-11-24 12:02:30|566.5|564.1|566.6|564.2|566.6|564.2|566.5|564.1|0
1637755360000|2021-11-24 12:02:40|566.41|564.01|566.41|564.01|566.41|564.01|566.23|563.83|0
1637755370000|2021-11-24 12:02:50|566.23|563.83|566.23|563.83|566.23|563.83|566.23|563.83|0
1637755380000|2021-11-24 12:03:00|566.32|563.92|565.69|563.29|566.32|563.92|565.69|563.29|0
1637755390000|2021-11-24 12:03:10|565.87|563.47|566.14|563.74|566.14|563.74|565.87|563.47|0
1637755400000|2021-11-24 12:03:20|566.23|563.83|565.87|563.47|566.23|563.83|565.87|563.47|0
1637755410000|2021-11-24 12:03:30|565.69|563.29|565.69|563.29|565.69|563.29|565.5|563.1|0
1637755420000|2021-11-24 12:03:40|565.77|563.37|565.69|563.29|565.77|563.37|565.69|563.29|0
1637755430000|2021-11-24 12:03:50|565.59|563.19|565.5|563.1|565.59|563.19|565.5|563.1|0
1637755440000|2021-11-24 12:04:00|565.32|562.92|565.14|562.74|565.32|562.92|565.14|562.74|0
1637755450000|2021-11-24 12:04:10|564.96|562.56|564.77|562.37|564.96|562.56|564.77|562.37|0
1637755460000|2021-11-24 12:04:20|564.59|562.19|564.5|562.1|564.59|562.19|564.5|562.1|0
1637755470000|2021-11-24 12:04:30|564.41|562.01|564.59|562.19|564.59|562.19|564.41|562.01|0
1637755480000|2021-11-24 12:04:40|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1637755490000|2021-11-24 12:04:50|564.05|561.65|564.59|562.19|564.59|562.19|564.05|561.65|0
1637755500000|2021-11-24 12:05:00|564.77|562.37|564.23|561.83|564.77|562.37|564.23|561.83|0
1637755510000|2021-11-24 12:05:10|563.86|561.46|563.5|561.1|563.86|561.46|563.5|561.1|0
1637755520000|2021-11-24 12:05:20|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1637755530000|2021-11-24 12:05:30|563.14|560.74|564.13|561.73|564.13|561.73|563.14|560.74|0
1637755540000|2021-11-24 12:05:40|564.31|561.91|564.05|561.65|564.31|561.91|564.05|561.65|0
1637755550000|2021-11-24 12:05:50|563.5|561.1|563.32|560.92|563.5|561.1|563.32|560.92|0
1637755560000|2021-11-24 12:06:00|563.5|561.1|563.68|561.28|563.68|561.28|563.5|561.1|0
1637755570000|2021-11-24 12:06:10|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1637755580000|2021-11-24 12:06:20|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1637755590000|2021-11-24 12:06:30|563.32|560.92|563.32|560.92|563.5|561.1|563.32|560.92|0
1637755600000|2021-11-24 12:06:40|563.5|561.1|563.32|560.92|563.5|561.1|563.32|560.92|0
1637755610000|2021-11-24 12:06:50|563.5|561.1|563.32|560.92|563.5|561.1|563.32|560.92|0
1637755620000|2021-11-24 12:07:00|563.5|561.1|563.68|561.28|563.68|561.28|563.32|560.92|0
1637755630000|2021-11-24 12:07:10|563.59|561.19|563.68|561.28|563.68|561.28|563.59|561.19|0
1637755640000|2021-11-24 12:07:20|563.77|561.37|563.86|561.46|563.86|561.46|563.77|561.37|0
1637755650000|2021-11-24 12:07:30|563.68|561.28|563.86|561.46|563.86|561.46|563.59|561.19|0
1637755660000|2021-11-24 12:07:40|564.04|561.64|563.86|561.46|564.04|561.64|563.86|561.46|0
1637755670000|2021-11-24 12:07:50|563.68|561.28|563.5|561.1|563.68|561.28|563.5|561.1|0
1637755680000|2021-11-24 12:08:00|563.86|561.46|563.95|561.55|563.95|561.55|563.86|561.46|0
1637755690000|2021-11-24 12:08:10|563.86|561.46|563.86|561.46|563.86|561.46|563.77|561.37|0
1637755700000|2021-11-24 12:08:20|563.68|561.28|563.22|560.82|563.68|561.28|563.13|560.73|0
1637755710000|2021-11-24 12:08:30|563.13|560.73|562.95|560.55|563.13|560.73|562.95|560.55|0
1637755720000|2021-11-24 12:08:40|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1637755730000|2021-11-24 12:08:50|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1637755740000|2021-11-24 12:09:00|562.95|560.55|563.04|560.64|563.04|560.64|562.95|560.55|0
1637755750000|2021-11-24 12:09:10|563.32|560.92|563.13|560.73|563.32|560.92|563.13|560.73|0
1637755760000|2021-11-24 12:09:20|563.22|560.82|563.04|560.64|563.22|560.82|563.04|560.64|0
1637755770000|2021-11-24 12:09:30|563.13|560.73|562.77|560.37|563.13|560.73|562.77|560.37|0
1637755780000|2021-11-24 12:09:40|562.68|560.28|562.77|560.37|562.77|560.37|562.68|560.28|0
1637755790000|2021-11-24 12:09:50|562.68|560.28|562.59|560.19|562.68|560.28|562.41|560.01|0
1637755800000|2021-11-24 12:10:00|562.41|560.01|562.59|560.19|562.59|560.19|562.41|560.01|0
1637755810000|2021-11-24 12:10:10|562.77|560.37|562.59|560.19|562.77|560.37|562.59|560.19|0
1637755820000|2021-11-24 12:10:20|562.68|560.28|562.68|560.28|562.68|560.28|562.68|560.28|0
1637755830000|2021-11-24 12:10:30|562.59|560.19|562.77|560.37|562.77|560.37|562.59|560.19|0
1637755840000|2021-11-24 12:10:40|562.41|560.01|562.59|560.19|562.59|560.19|562.41|560.01|0
1637755850000|2021-11-24 12:10:50|562.49|560.09|562.77|560.37|562.77|560.37|562.41|560.01|0
1637755860000|2021-11-24 12:11:00|562.59|560.19|562.77|560.37|562.77|560.37|562.59|560.19|0
1637755870000|2021-11-24 12:11:10|562.95|560.55|563.13|560.73|563.13|560.73|562.95|560.55|0
1637755880000|2021-11-24 12:11:20|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1637755890000|2021-11-24 12:11:30|563.5|561.1|563.86|561.46|563.86|561.46|563.31|560.91|0
1637755910000|2021-11-24 12:11:50|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1637755920000|2021-11-24 12:12:00|563.5|561.1|563.4|561|563.5|561.1|563.4|561|0
1637755930000|2021-11-24 12:12:10|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1637755940000|2021-11-24 12:12:20|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1637755950000|2021-11-24 12:12:30|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1637755960000|2021-11-24 12:12:40|563.31|560.91|563.13|560.73|563.31|560.91|563.13|560.73|0
1637755970000|2021-11-24 12:12:50|562.95|560.55|562.95|560.55|563.04|560.64|562.95|560.55|0
1637755980000|2021-11-24 12:13:00|562.59|560.19|562.67|560.27|562.67|560.27|562.59|560.19|0
1637755990000|2021-11-24 12:13:10|562.77|560.37|562.67|560.27|562.77|560.37|562.67|560.27|0
1637756000000|2021-11-24 12:13:20|562.4|560|562.77|560.37|562.77|560.37|562.4|560|0
1637756010000|2021-11-24 12:13:30|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1637756020000|2021-11-24 12:13:40|562.49|560.09|562.49|560.09|562.49|560.09|562.49|560.09|0
1637756030000|2021-11-24 12:13:50|562.4|560|562.22|559.82|562.59|560.19|562.22|559.82|0
1637756040000|2021-11-24 12:14:00|562.4|560|562.59|560.19|562.59|560.19|562.4|560|0
1637756050000|2021-11-24 12:14:10|562.4|560|562.4|560|562.59|560.19|562.4|560|0
1637756060000|2021-11-24 12:14:20|562.59|560.19|562.4|560|562.59|560.19|562.4|560|0
1637756070000|2021-11-24 12:14:30|562.22|559.82|562.31|559.91|562.31|559.91|562.22|559.82|0
1637756080000|2021-11-24 12:14:40|562.4|560|562.77|560.37|562.77|560.37|562.4|560|0
1637756090000|2021-11-24 12:14:50|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1637756100000|2021-11-24 12:15:00|562.77|560.37|562.85|560.45|562.85|560.45|562.77|560.37|0
1637756110000|2021-11-24 12:15:10|562.95|560.55|562.59|560.19|562.95|560.55|562.59|560.19|0
1637756120000|2021-11-24 12:15:20|562.67|560.27|562.59|560.19|562.77|560.37|562.59|560.19|0
1637756130000|2021-11-24 12:15:30|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1637756140000|2021-11-24 12:15:40|562.59|560.19|562.49|560.09|562.59|560.19|562.49|560.09|0
1637756150000|2021-11-24 12:15:50|562.4|560|562.4|560|562.4|560|562.4|560|0
1637756160000|2021-11-24 12:16:00|562.49|560.09|562.4|560|562.59|560.19|562.4|560|0
1637756170000|2021-11-24 12:16:10|562.59|560.19|562.59|560.19|562.59|560.19|562.4|560|0
1637756180000|2021-11-24 12:16:20|562.58|560.18|562.77|560.37|562.77|560.37|562.58|560.18|0
1637756190000|2021-11-24 12:16:30|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1637756200000|2021-11-24 12:16:40|562.77|560.37|562.58|560.18|562.77|560.37|562.58|560.18|0
1637756210000|2021-11-24 12:16:50|562.77|560.37|562.67|560.27|562.77|560.37|562.67|560.27|0
1637756220000|2021-11-24 12:17:00|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1637756230000|2021-11-24 12:17:10|562.58|560.18|562.58|560.18|562.77|560.37|562.58|560.18|0
1637756240000|2021-11-24 12:17:20|562.49|560.09|562.67|560.27|562.67|560.27|562.49|560.09|0
1637756250000|2021-11-24 12:17:30|562.58|560.18|562.22|559.82|562.58|560.18|562.22|559.82|0
1637756260000|2021-11-24 12:17:40|562.31|559.91|562.4|560|562.4|560|562.22|559.82|0
1637756280000|2021-11-24 12:18:00|562.58|560.18|563.13|560.73|563.13|560.73|562.58|560.18|0
1637756290000|2021-11-24 12:18:10|563.49|561.09|563.49|561.09|563.49|561.09|563.4|561|0
1637756300000|2021-11-24 12:18:20|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1637756310000|2021-11-24 12:18:30|563.86|561.46|563.68|561.28|563.86|561.46|563.68|561.28|0
1637756320000|2021-11-24 12:18:40|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1637756330000|2021-11-24 12:18:50|563.58|561.18|563.49|561.09|563.58|561.18|563.49|561.09|0
1637756340000|2021-11-24 12:19:00|563.68|561.28|563.67|561.27|564.04|561.64|563.67|561.27|0
1637756350000|2021-11-24 12:19:10|563.31|560.91|563.49|561.09|563.49|561.09|563.31|560.91|0
1637756360000|2021-11-24 12:19:20|563.31|560.91|563.31|560.91|563.31|560.91|563.13|560.73|0
1637756370000|2021-11-24 12:19:30|563.13|560.73|562.95|560.55|563.13|560.73|562.77|560.37|0
1637756380000|2021-11-24 12:19:40|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1637756390000|2021-11-24 12:19:50|563.31|560.91|563.67|561.27|563.67|561.27|563.31|560.91|0
1637756400000|2021-11-24 12:20:00|563.49|561.09|563.49|561.09|563.49|561.09|563.31|560.91|0
1637756410000|2021-11-24 12:20:10|563.4|561|563.13|560.73|563.49|561.09|563.13|560.73|0
1637756420000|2021-11-24 12:20:20|562.85|560.45|562.4|560|562.85|560.45|562.4|560|0
1637756430000|2021-11-24 12:20:30|562.49|560.09|562.76|560.36|562.76|560.36|562.4|560|0
1637756440000|2021-11-24 12:20:40|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1637756450000|2021-11-24 12:20:50|562.4|560|562.58|560.18|562.58|560.18|562.31|559.91|0
1637756460000|2021-11-24 12:21:00|562.4|560|562.4|560|562.4|560|562.4|560|0
1637756470000|2021-11-24 12:21:10|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1637756480000|2021-11-24 12:21:20|562.58|560.18|562.95|560.55|562.95|560.55|562.58|560.18|0
1637756490000|2021-11-24 12:21:30|563.13|560.73|563.13|560.73|563.31|560.91|563.13|560.73|0
1637756500000|2021-11-24 12:21:40|562.76|560.36|562.95|560.55|562.95|560.55|562.76|560.36|0
1637756510000|2021-11-24 12:21:50|562.85|560.45|562.95|560.55|562.95|560.55|562.85|560.45|0
1637756520000|2021-11-24 12:22:00|563.13|560.73|562.95|560.55|563.13|560.73|562.95|560.55|0
1637756530000|2021-11-24 12:22:10|563.13|560.73|562.85|560.45|563.13|560.73|562.85|560.45|0
1637756540000|2021-11-24 12:22:20|562.95|560.55|563.13|560.73|563.13|560.73|562.95|560.55|0
1637756550000|2021-11-24 12:22:30|563.03|560.63|562.95|560.55|563.03|560.63|562.95|560.55|0
1637756560000|2021-11-24 12:22:40|563.31|560.91|563.21|560.81|563.31|560.91|563.21|560.81|0
1637756570000|2021-11-24 12:22:50|563.31|560.91|563.13|560.73|563.31|560.91|563.13|560.73|0
1637756580000|2021-11-24 12:23:00|563.03|560.63|562.95|560.55|563.03|560.63|562.95|560.55|0
1637756590000|2021-11-24 12:23:10|562.76|560.36|562.85|560.45|562.85|560.45|562.76|560.36|0
1637756600000|2021-11-24 12:23:20|562.76|560.36|562.4|560|562.76|560.36|562.4|560|0
1637756610000|2021-11-24 12:23:30|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1637756620000|2021-11-24 12:23:40|562.49|560.09|562.4|560|562.58|560.18|562.4|560|0
1637756630000|2021-11-24 12:23:50|562.49|560.09|562.22|559.82|562.49|560.09|562.22|559.82|0
1637756640000|2021-11-24 12:24:00|562.4|560|561.67|559.27|562.4|560|561.67|559.27|0
1637756650000|2021-11-24 12:24:10|562.04|559.64|561.85|559.45|562.04|559.64|561.85|559.45|0
1637756670000|2021-11-24 12:24:30|562.04|559.64|561.85|559.45|562.04|559.64|561.85|559.45|0
1637756680000|2021-11-24 12:24:40|561.67|559.27|561.67|559.27|561.67|559.27|561.49|559.09|0
1637756690000|2021-11-24 12:24:50|561.49|559.09|561.67|559.27|561.67|559.27|561.49|559.09|0
1637756700000|2021-11-24 12:25:00|561.58|559.18|561.67|559.27|561.67|559.27|561.58|559.18|0
1637756710000|2021-11-24 12:25:10|561.76|559.36|561.85|559.45|561.85|559.45|561.76|559.36|0
1637756720000|2021-11-24 12:25:20|561.67|559.27|561.85|559.45|561.85|559.45|561.67|559.27|0
1637756730000|2021-11-24 12:25:30|561.94|559.54|561.85|559.45|562.04|559.64|561.67|559.27|0
1637756740000|2021-11-24 12:25:40|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1637756750000|2021-11-24 12:25:50|561.49|559.09|561.67|559.27|561.67|559.27|561.49|559.09|0
1637756760000|2021-11-24 12:26:00|561.76|559.36|562.22|559.82|562.22|559.82|561.76|559.36|0
1637756770000|2021-11-24 12:26:10|562.4|560|562.4|560|562.4|560|562.4|560|0
1637756780000|2021-11-24 12:26:20|562.3|559.9|562.4|560|562.4|560|562.3|559.9|0
1637756790000|2021-11-24 12:26:30|562.22|559.82|562.4|560|562.4|560|562.22|559.82|0
1637756800000|2021-11-24 12:26:40|562.58|560.18|562.94|560.54|562.94|560.54|562.58|560.18|0
1637756810000|2021-11-24 12:26:50|562.76|560.36|562.58|560.18|562.85|560.45|562.58|560.18|0
1637756820000|2021-11-24 12:27:00|562.49|560.09|562.67|560.27|562.67|560.27|562.49|560.09|0
1637756830000|2021-11-24 12:27:10|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1637756840000|2021-11-24 12:27:20|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1637756850000|2021-11-24 12:27:30|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1637756860000|2021-11-24 12:27:40|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1637756870000|2021-11-24 12:27:50|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1637756880000|2021-11-24 12:28:00|563.31|560.91|563.67|561.27|563.67|561.27|563.31|560.91|0
1637756890000|2021-11-24 12:28:10|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1637756900000|2021-11-24 12:28:20|563.49|561.09|563.31|560.91|563.49|561.09|563.31|560.91|0
1637756910000|2021-11-24 12:28:30|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1637756920000|2021-11-24 12:28:40|563.31|560.91|563.12|560.72|563.31|560.91|563.12|560.72|0
1637756930000|2021-11-24 12:28:50|563.31|560.91|563.12|560.72|563.31|560.91|563.12|560.72|0
1637756940000|2021-11-24 12:29:00|563.31|560.91|563.31|560.91|563.31|560.91|563.12|560.72|0
1637756950000|2021-11-24 12:29:10|563.12|560.72|562.94|560.54|563.12|560.72|562.94|560.54|0
1637756960000|2021-11-24 12:29:20|563.12|560.72|563.31|560.91|563.31|560.91|563.12|560.72|0
1637756970000|2021-11-24 12:29:30|563.49|561.09|563.58|561.18|563.58|561.18|563.49|561.09|0
1637756980000|2021-11-24 12:29:40|563.49|561.09|563.12|560.72|563.49|561.09|563.12|560.72|0
1637756990000|2021-11-24 12:29:50|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1637757000000|2021-11-24 12:30:00|562.76|560.36|562.76|560.36|562.94|560.54|562.76|560.36|0
1637757010000|2021-11-24 12:30:10|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1637757020000|2021-11-24 12:30:20|562.76|560.36|562.03|559.63|562.76|560.36|562.03|559.63|0
1637757030000|2021-11-24 12:30:30|561.85|559.45|562.03|559.63|562.03|559.63|561.85|559.45|0
1637757040000|2021-11-24 12:30:40|561.85|559.45|561.67|559.27|561.85|559.45|561.67|559.27|0
1637757050000|2021-11-24 12:30:50|561.49|559.09|561.49|559.09|561.49|559.09|561.31|558.91|0
1637757060000|2021-11-24 12:31:00|561.57|559.17|561.85|559.45|562.03|559.63|561.57|559.17|0
1637757070000|2021-11-24 12:31:10|562.21|559.81|562.21|559.81|562.21|559.81|562.03|559.63|0
1637757080000|2021-11-24 12:31:20|562.03|559.63|562.12|559.72|562.12|559.72|562.03|559.63|0
1637757090000|2021-11-24 12:31:30|562.21|559.81|562.21|559.81|562.4|560|562.21|559.81|0
1637757100000|2021-11-24 12:31:40|562.4|560|562.4|560|562.4|560|562.4|560|0
1637757120000|2021-11-24 12:32:00|562.21|559.81|562.03|559.63|562.4|560|562.03|559.63|0
1637757130000|2021-11-24 12:32:10|562.21|559.81|562.21|559.81|562.4|560|562.21|559.81|0
1637757140000|2021-11-24 12:32:20|562.12|559.72|562.03|559.63|562.21|559.81|562.03|559.63|0
1637757150000|2021-11-24 12:32:30|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1637757160000|2021-11-24 12:32:40|561.49|559.09|561.57|559.17|561.57|559.17|561.49|559.09|0
1637757170000|2021-11-24 12:32:50|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1637757180000|2021-11-24 12:33:00|561.67|559.27|561.49|559.09|561.67|559.27|561.49|559.09|0
1637757190000|2021-11-24 12:33:10|561.67|559.27|561.85|559.45|561.85|559.45|561.67|559.27|0
1637757200000|2021-11-24 12:33:20|561.76|559.36|561.67|559.27|561.85|559.45|561.67|559.27|0
1637757220000|2021-11-24 12:33:40|561.57|559.17|561.49|559.09|561.67|559.27|561.49|559.09|0
1637757230000|2021-11-24 12:33:50|562.03|559.63|562.03|559.63|562.03|559.63|561.94|559.54|0
1637757240000|2021-11-24 12:34:00|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1637757250000|2021-11-24 12:34:10|562.12|559.72|562.39|559.99|562.39|559.99|562.03|559.63|0
1637757260000|2021-11-24 12:34:20|562.21|559.81|562.39|559.99|562.39|559.99|562.21|559.81|0
1637757270000|2021-11-24 12:34:30|562.3|559.9|562.39|559.99|562.39|559.99|562.21|559.81|0
1637757280000|2021-11-24 12:34:40|562.58|560.18|562.21|559.81|562.76|560.36|562.21|559.81|0
1637757290000|2021-11-24 12:34:50|562.94|560.54|562.76|560.36|562.94|560.54|562.76|560.36|0
1637757300000|2021-11-24 12:35:00|562.94|560.54|562.76|560.36|562.94|560.54|562.76|560.36|0
1637757310000|2021-11-24 12:35:10|562.58|560.18|562.58|560.18|562.58|560.18|562.21|559.81|0
1637757320000|2021-11-24 12:35:20|562.76|560.36|562.76|560.36|562.76|560.36|562.66|560.26|0
1637757330000|2021-11-24 12:35:30|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1637757340000|2021-11-24 12:35:40|562.94|560.54|562.94|560.54|562.94|560.54|562.76|560.36|0
1637757360000|2021-11-24 12:36:00|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1637757370000|2021-11-24 12:36:10|563.12|560.72|562.94|560.54|563.21|560.81|562.94|560.54|0
1637757380000|2021-11-24 12:36:20|562.76|560.36|562.58|560.18|562.76|560.36|562.58|560.18|0
1637757390000|2021-11-24 12:36:30|562.76|560.36|562.58|560.18|562.76|560.36|562.58|560.18|0
1637757400000|2021-11-24 12:36:40|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1637757410000|2021-11-24 12:36:50|562.58|560.18|562.58|560.18|562.76|560.36|562.58|560.18|0
1637757420000|2021-11-24 12:37:00|562.66|560.26|562.76|560.36|562.76|560.36|562.66|560.26|0
1637757430000|2021-11-24 12:37:10|562.58|560.18|562.76|560.36|562.94|560.54|562.58|560.18|0
1637757440000|2021-11-24 12:37:20|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1637757480000|2021-11-24 12:38:00|562.57|560.17|562.76|560.36|562.76|560.36|562.57|560.17|0
1637757490000|2021-11-24 12:38:10|562.84|560.44|562.94|560.54|563.03|560.63|562.84|560.44|0
1637757500000|2021-11-24 12:38:20|563.12|560.72|563.03|560.63|563.12|560.72|563.03|560.63|0
1637757510000|2021-11-24 12:38:30|563.12|560.72|563.3|560.9|563.3|560.9|563.12|560.72|0
1637757520000|2021-11-24 12:38:40|563.39|560.99|563.48|561.08|563.48|561.08|563.39|560.99|0
1637757530000|2021-11-24 12:38:50|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1637757540000|2021-11-24 12:39:00|563.39|560.99|563.3|560.9|563.48|561.08|563.3|560.9|0
1637757550000|2021-11-24 12:39:10|563.39|560.99|563.39|560.99|563.48|561.08|563.39|560.99|0
1637757560000|2021-11-24 12:39:20|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1637757570000|2021-11-24 12:39:30|563.48|561.08|563.3|560.9|563.48|561.08|563.3|560.9|0
1637757590000|2021-11-24 12:39:50|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1637757600000|2021-11-24 12:40:00|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1637757610000|2021-11-24 12:40:10|564.03|561.63|564.03|561.63|564.03|561.63|564.03|561.63|0
1637757630000|2021-11-24 12:40:30|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1637757640000|2021-11-24 12:40:40|564.03|561.63|564.21|561.81|564.21|561.81|564.03|561.63|0
1637757650000|2021-11-24 12:40:50|564.03|561.63|564.39|561.99|564.39|561.99|564.03|561.63|0
1637757660000|2021-11-24 12:41:00|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1637757670000|2021-11-24 12:41:10|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1637757690000|2021-11-24 12:41:30|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1637757700000|2021-11-24 12:41:40|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1637757710000|2021-11-24 12:41:50|564.03|561.63|563.85|561.45|564.03|561.63|563.85|561.45|0
1637757720000|2021-11-24 12:42:00|564.12|561.72|563.85|561.45|564.12|561.72|563.85|561.45|0
1637757730000|2021-11-24 12:42:10|564.03|561.63|563.85|561.45|564.03|561.63|563.85|561.45|0
1637757740000|2021-11-24 12:42:20|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1637757750000|2021-11-24 12:42:30|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1637757760000|2021-11-24 12:42:40|563.66|561.26|563.48|561.08|563.66|561.26|563.48|561.08|0
1637757770000|2021-11-24 12:42:50|563.3|560.9|563.12|560.72|563.39|560.99|563.12|560.72|0
1637757780000|2021-11-24 12:43:00|562.94|560.54|563.12|560.72|563.12|560.72|562.94|560.54|0
1637757790000|2021-11-24 12:43:10|563.3|560.9|563.3|560.9|563.3|560.9|563.12|560.72|0
1637757800000|2021-11-24 12:43:20|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1637757810000|2021-11-24 12:43:30|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1637757820000|2021-11-24 12:43:40|562.75|560.35|562.57|560.17|562.75|560.35|562.57|560.17|0
1637757830000|2021-11-24 12:43:50|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1637757840000|2021-11-24 12:44:00|562.3|559.9|562.39|559.99|562.39|559.99|562.21|559.81|0
1637757850000|2021-11-24 12:44:10|562.57|560.17|562.39|559.99|562.57|560.17|562.39|559.99|0
1637757860000|2021-11-24 12:44:20|562.57|560.17|562.57|560.17|562.57|560.17|562.48|560.08|0
1637757870000|2021-11-24 12:44:30|562.66|560.26|562.57|560.17|562.66|560.26|562.57|560.17|0
1637757880000|2021-11-24 12:44:40|562.84|560.44|562.94|560.54|562.94|560.54|562.84|560.44|0
1637757890000|2021-11-24 12:44:50|562.84|560.44|563.02|560.62|563.02|560.62|562.84|560.44|0
1637757900000|2021-11-24 12:45:00|562.75|560.35|562.57|560.17|562.75|560.35|562.57|560.17|0
1637757910000|2021-11-24 12:45:10|562.75|560.35|562.57|560.17|562.75|560.35|562.57|560.17|0
1637757920000|2021-11-24 12:45:20|562.75|560.35|562.94|560.54|562.94|560.54|562.75|560.35|0
1637757930000|2021-11-24 12:45:30|562.57|560.17|562.39|559.99|562.57|560.17|562.39|559.99|0
1637757950000|2021-11-24 12:45:50|562.57|560.17|562.29|559.89|562.57|560.17|562.29|559.89|0
1637757960000|2021-11-24 12:46:00|562.21|559.81|562.75|560.35|562.75|560.35|562.21|559.81|0
1637757970000|2021-11-24 12:46:10|562.93|560.53|562.57|560.17|562.93|560.53|562.57|560.17|0
1637757980000|2021-11-24 12:46:20|562.39|559.99|562.29|559.89|562.39|559.99|562.29|559.89|0
1637757990000|2021-11-24 12:46:30|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1637758000000|2021-11-24 12:46:40|561.66|559.26|561.48|559.08|561.66|559.26|561.48|559.08|0
1637758010000|2021-11-24 12:46:50|561.66|559.26|561.57|559.17|561.66|559.26|561.48|559.08|0
1637758020000|2021-11-24 12:47:00|561.3|558.9|561.12|558.72|561.3|558.9|561.12|558.72|0
1637758030000|2021-11-24 12:47:10|560.84|558.44|560.94|558.54|560.94|558.54|560.84|558.44|0
1637758040000|2021-11-24 12:47:20|561.12|558.72|560.94|558.54|561.12|558.72|560.94|558.54|0
1637758050000|2021-11-24 12:47:30|560.75|558.35|560.94|558.54|561.12|558.72|560.75|558.35|0
1637758070000|2021-11-24 12:47:50|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1637758090000|2021-11-24 12:48:10|560.75|558.35|560.93|558.53|560.93|558.53|560.75|558.35|0
1637758100000|2021-11-24 12:48:20|560.75|558.35|560.75|558.35|560.93|558.53|560.75|558.35|0
1637758110000|2021-11-24 12:48:30|560.57|558.17|560.57|558.17|560.57|558.17|560.57|558.17|0
1637758120000|2021-11-24 12:48:40|560.39|557.99|560.75|558.35|560.75|558.35|560.39|557.99|0
1637758130000|2021-11-24 12:48:50|560.93|558.53|560.75|558.35|560.93|558.53|560.75|558.35|0
1637758150000|2021-11-24 12:49:10|560.57|558.17|560.66|558.26|560.66|558.26|560.57|558.17|0
1637758160000|2021-11-24 12:49:20|560.39|557.99|560.21|557.81|560.39|557.99|560.21|557.81|0
1637758170000|2021-11-24 12:49:30|560.03|557.63|559.66|557.26|560.03|557.63|559.66|557.26|0
1637758180000|2021-11-24 12:49:40|559.85|557.45|559.85|557.45|559.85|557.45|559.85|557.45|0
1637758200000|2021-11-24 12:50:00|560.48|558.08|560.39|557.99|560.48|558.08|560.21|557.81|0
1637758210000|2021-11-24 12:50:10|560.75|558.35|560.57|558.17|560.75|558.35|560.57|558.17|0
1637758220000|2021-11-24 12:50:20|560.21|557.81|559.84|557.44|560.21|557.81|559.84|557.44|0
1637758230000|2021-11-24 12:50:30|560.03|557.63|560.21|557.81|560.21|557.81|560.03|557.63|0
1637758240000|2021-11-24 12:50:40|560.57|558.17|560.39|557.99|560.57|558.17|560.21|557.81|0
1637758250000|2021-11-24 12:50:50|560.29|557.89|560.39|557.99|560.39|557.99|560.21|557.81|0
1637758260000|2021-11-24 12:51:00|560.57|558.17|560.39|557.99|560.57|558.17|560.39|557.99|0
1637758270000|2021-11-24 12:51:10|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1637758280000|2021-11-24 12:51:20|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1637758290000|2021-11-24 12:51:30|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1637758310000|2021-11-24 12:51:50|560.39|557.99|560.39|557.99|560.39|557.99|560.39|557.99|0
1637758320000|2021-11-24 12:52:00|560.21|557.81|560.39|557.99|560.39|557.99|560.21|557.81|0
1637758330000|2021-11-24 12:52:10|560.75|558.35|560.48|558.08|560.75|558.35|560.48|558.08|0
1637758340000|2021-11-24 12:52:20|560.39|557.99|560.57|558.17|560.57|558.17|560.39|557.99|0
1637758350000|2021-11-24 12:52:30|560.39|557.99|560.57|558.17|560.57|558.17|560.39|557.99|0
1637758360000|2021-11-24 12:52:40|560.48|558.08|560.57|558.17|560.57|558.17|560.39|557.99|0
1637758380000|2021-11-24 12:53:00|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1637758390000|2021-11-24 12:53:10|561.02|558.62|561.11|558.71|561.11|558.71|561.02|558.62|0
1637758400000|2021-11-24 12:53:20|561.3|558.9|561.3|558.9|561.3|558.9|561.11|558.71|0
1637758420000|2021-11-24 12:53:40|561.11|558.71|561.3|558.9|561.3|558.9|561.11|558.71|0
1637758430000|2021-11-24 12:53:50|561.38|558.98|561.48|559.08|561.48|559.08|561.38|558.98|0
1637758440000|2021-11-24 12:54:00|561.38|558.98|561.3|558.9|561.38|558.98|561.3|558.9|0
1637758450000|2021-11-24 12:54:10|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1637758460000|2021-11-24 12:54:20|561.38|558.98|561.84|559.44|561.84|559.44|561.38|558.98|0
1637758470000|2021-11-24 12:54:30|561.75|559.35|561.66|559.26|561.84|559.44|561.66|559.26|0
1637758480000|2021-11-24 12:54:40|561.75|559.35|561.66|559.26|561.75|559.35|561.66|559.26|0
1637758490000|2021-11-24 12:54:50|561.48|559.08|561.66|559.26|561.66|559.26|561.48|559.08|0
1637758500000|2021-11-24 12:55:00|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1637758510000|2021-11-24 12:55:10|561.66|559.26|561.29|558.89|561.66|559.26|561.29|558.89|0
1637758520000|2021-11-24 12:55:20|561.48|559.08|561.84|559.44|562.02|559.62|561.48|559.08|0
1637758530000|2021-11-24 12:55:30|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1637758540000|2021-11-24 12:55:40|561.84|559.44|561.84|559.44|561.93|559.53|561.84|559.44|0
1637758550000|2021-11-24 12:55:50|561.75|559.35|561.66|559.26|561.75|559.35|561.66|559.26|0
1637758560000|2021-11-24 12:56:00|561.56|559.16|561.66|559.26|561.66|559.26|561.56|559.16|0
1637758570000|2021-11-24 12:56:10|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1637758580000|2021-11-24 12:56:20|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1637758590000|2021-11-24 12:56:30|561.11|558.71|560.93|558.53|561.11|558.71|560.93|558.53|0
1637758600000|2021-11-24 12:56:40|560.84|558.44|560.75|558.35|560.93|558.53|560.75|558.35|0
1637758610000|2021-11-24 12:56:50|560.84|558.44|560.75|558.35|560.84|558.44|560.75|558.35|0
1637758620000|2021-11-24 12:57:00|560.84|558.44|560.93|558.53|560.93|558.53|560.57|558.17|0
1637758630000|2021-11-24 12:57:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1637758640000|2021-11-24 12:57:20|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1637758650000|2021-11-24 12:57:30|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1637758660000|2021-11-24 12:57:40|561.29|558.89|561.2|558.8|561.29|558.89|561.11|558.71|0
1637758670000|2021-11-24 12:57:50|561.29|558.89|561.29|558.89|561.29|558.89|561.11|558.71|0
1637758680000|2021-11-24 12:58:00|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1637758700000|2021-11-24 12:58:20|560.93|558.53|561.11|558.71|561.11|558.71|560.93|558.53|0
1637758710000|2021-11-24 12:58:30|561.02|558.62|560.93|558.53|561.02|558.62|560.93|558.53|0
1637758720000|2021-11-24 12:58:40|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1637758730000|2021-11-24 12:58:50|561.38|558.98|561.29|558.89|561.38|558.98|561.29|558.89|0
1637758740000|2021-11-24 12:59:00|561.47|559.07|561.29|558.89|561.47|559.07|561.29|558.89|0
1637758750000|2021-11-24 12:59:10|561.47|559.07|561.38|558.98|561.47|559.07|561.29|558.89|0
1637758760000|2021-11-24 12:59:20|561.29|558.89|560.93|558.53|561.29|558.89|560.93|558.53|0
1637758770000|2021-11-24 12:59:30|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1637758780000|2021-11-24 12:59:40|561.29|558.89|561.11|558.71|561.29|558.89|561.11|558.71|0
1637758790000|2021-11-24 12:59:50|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1637758800000|2021-11-24 13:00:00|561.47|559.07|561.11|558.71|561.47|559.07|561.11|558.71|0
1637758810000|2021-11-24 13:00:10|561.29|558.89|562.02|559.62|562.02|559.62|561.29|558.89|0
1637758820000|2021-11-24 13:00:20|561.84|559.44|561.92|559.52|562.02|559.62|561.84|559.44|0
1637758830000|2021-11-24 13:00:30|562.02|559.62|562.02|559.62|562.02|559.62|561.84|559.44|0
1637758840000|2021-11-24 13:00:40|562.2|559.8|562.02|559.62|562.2|559.8|562.02|559.62|0
1637758850000|2021-11-24 13:00:50|561.84|559.44|561.66|559.26|561.84|559.44|561.66|559.26|0
1637758860000|2021-11-24 13:01:00|561.84|559.44|562.02|559.62|562.02|559.62|561.84|559.44|0
1637758870000|2021-11-24 13:01:10|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1637758880000|2021-11-24 13:01:20|561.92|559.52|561.84|559.44|561.92|559.52|561.84|559.44|0
1637758890000|2021-11-24 13:01:30|562.02|559.62|561.84|559.44|562.02|559.62|561.84|559.44|0
1637758900000|2021-11-24 13:01:40|562.02|559.62|561.84|559.44|562.02|559.62|561.84|559.44|0
1637758910000|2021-11-24 13:01:50|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1637758920000|2021-11-24 13:02:00|561.84|559.44|561.92|559.52|562.02|559.62|561.84|559.44|0
1637758930000|2021-11-24 13:02:10|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1637758940000|2021-11-24 13:02:20|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1637758950000|2021-11-24 13:02:30|561.84|559.44|561.84|559.44|561.84|559.44|561.65|559.25|0
1637758960000|2021-11-24 13:02:40|561.74|559.34|561.84|559.44|561.84|559.44|561.65|559.25|0
1637758980000|2021-11-24 13:03:00|561.92|559.52|561.84|559.44|561.92|559.52|561.84|559.44|0
1637758990000|2021-11-24 13:03:10|562.02|559.62|562.2|559.8|562.2|559.8|562.02|559.62|0
1637759000000|2021-11-24 13:03:20|562.02|559.62|562.2|559.8|562.2|559.8|562.02|559.62|0
1637759010000|2021-11-24 13:03:30|562.02|559.62|562.2|559.8|562.2|559.8|562.02|559.62|0
1637759020000|2021-11-24 13:03:40|562.38|559.98|562.2|559.8|562.38|559.98|562.2|559.8|0
1637759030000|2021-11-24 13:03:50|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1637759040000|2021-11-24 13:04:00|561.84|559.44|561.47|559.07|561.84|559.44|561.47|559.07|0
1637759050000|2021-11-24 13:04:10|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1637759060000|2021-11-24 13:04:20|561.29|558.89|561.47|559.07|561.47|559.07|561.29|558.89|0
1637759070000|2021-11-24 13:04:30|561.84|559.44|561.84|559.44|561.84|559.44|561.65|559.25|0
1637759080000|2021-11-24 13:04:40|561.65|559.25|561.47|559.07|561.65|559.25|561.29|558.89|0
1637759090000|2021-11-24 13:04:50|561.84|559.44|561.65|559.25|561.84|559.44|561.65|559.25|0
1637759100000|2021-11-24 13:05:00|561.47|559.07|562.02|559.62|562.02|559.62|561.47|559.07|0
1637759110000|2021-11-24 13:05:10|561.84|559.44|562.02|559.62|562.02|559.62|561.84|559.44|0
1637759120000|2021-11-24 13:05:20|562.2|559.8|562.02|559.62|562.2|559.8|562.02|559.62|0
1637759140000|2021-11-24 13:05:40|561.83|559.43|562.02|559.62|562.02|559.62|561.83|559.43|0
1637759150000|2021-11-24 13:05:50|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1637759160000|2021-11-24 13:06:00|562.02|559.62|562.2|559.8|562.2|559.8|562.02|559.62|0
1637759170000|2021-11-24 13:06:10|562.29|559.89|562.38|559.98|562.38|559.98|562.29|559.89|0
1637759180000|2021-11-24 13:06:20|562.56|560.16|562.38|559.98|562.56|560.16|562.38|559.98|0
1637759190000|2021-11-24 13:06:30|562.56|560.16|562.74|560.34|562.74|560.34|562.56|560.16|0
1637759200000|2021-11-24 13:06:40|563.11|560.71|562.93|560.53|563.11|560.71|562.93|560.53|0
1637759220000|2021-11-24 13:07:00|563.11|560.71|562.56|560.16|563.11|560.71|562.56|560.16|0
1637759230000|2021-11-24 13:07:10|562.38|559.98|562.38|559.98|562.38|559.98|562.2|559.8|0
1637759240000|2021-11-24 13:07:20|562.2|559.8|562.38|559.98|562.38|559.98|562.2|559.8|0
1637759250000|2021-11-24 13:07:30|562.74|560.34|562.56|560.16|562.74|560.34|562.56|560.16|0
1637759260000|2021-11-24 13:07:40|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1637759270000|2021-11-24 13:07:50|562.56|560.16|562.92|560.52|562.92|560.52|562.56|560.16|0
1637759280000|2021-11-24 13:08:00|563.11|560.71|562.74|560.34|563.11|560.71|562.74|560.34|0
1637759290000|2021-11-24 13:08:10|562.92|560.52|562.92|560.52|562.92|560.52|562.83|560.43|0
1637759300000|2021-11-24 13:08:20|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1637759310000|2021-11-24 13:08:30|563.29|560.89|563.11|560.71|563.29|560.89|563.11|560.71|0
1637759320000|2021-11-24 13:08:40|563.29|560.89|563.11|560.71|563.29|560.89|563.11|560.71|0
1637759330000|2021-11-24 13:08:50|562.92|560.52|562.92|560.52|563.11|560.71|562.92|560.52|0
1637759340000|2021-11-24 13:09:00|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1637759350000|2021-11-24 13:09:10|563.29|560.89|562.92|560.52|563.29|560.89|562.92|560.52|0
1637759360000|2021-11-24 13:09:20|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1637759390000|2021-11-24 13:09:50|562.56|560.16|562.74|560.34|562.74|560.34|562.56|560.16|0
1637759400000|2021-11-24 13:10:00|562.92|560.52|562.74|560.34|562.92|560.52|562.74|560.34|0
1637759410000|2021-11-24 13:10:10|562.92|560.52|562.74|560.34|562.92|560.52|562.74|560.34|0
1637759420000|2021-11-24 13:10:20|562.65|560.25|562.74|560.34|562.74|560.34|562.56|560.16|0
1637759440000|2021-11-24 13:10:40|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1637759450000|2021-11-24 13:10:50|562.74|560.34|562.74|560.34|562.74|560.34|562.56|560.16|0
1637759460000|2021-11-24 13:11:00|562.92|560.52|563.1|560.7|563.1|560.7|562.92|560.52|0
1637759470000|2021-11-24 13:11:10|562.92|560.52|563.1|560.7|563.1|560.7|562.92|560.52|0
1637759480000|2021-11-24 13:11:20|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1637759490000|2021-11-24 13:11:30|563.1|560.7|562.92|560.52|563.1|560.7|562.92|560.52|0
1637759500000|2021-11-24 13:11:40|562.74|560.34|562.56|560.16|562.74|560.34|562.56|560.16|0
1637759520000|2021-11-24 13:12:00|562.38|559.98|562.38|559.98|562.38|559.98|562.2|559.8|0
1637759540000|2021-11-24 13:12:20|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1637759550000|2021-11-24 13:12:30|562.1|559.7|562.38|559.98|562.38|559.98|562.1|559.7|0
1637759560000|2021-11-24 13:12:40|562.2|559.8|562.38|559.98|562.38|559.98|562.2|559.8|0
1637759570000|2021-11-24 13:12:50|562.2|559.8|562.38|559.98|562.38|559.98|562.2|559.8|0
1637759580000|2021-11-24 13:13:00|562.46|560.06|562.56|560.16|562.56|560.16|562.46|560.06|0
1637759600000|2021-11-24 13:13:20|562.65|560.25|562.74|560.34|562.74|560.34|562.65|560.25|0
1637759610000|2021-11-24 13:13:30|562.65|560.25|562.74|560.34|562.74|560.34|562.56|560.16|0
1637759630000|2021-11-24 13:13:50|562.92|560.52|563.1|560.7|563.1|560.7|562.92|560.52|0
1637759640000|2021-11-24 13:14:00|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1637759650000|2021-11-24 13:14:10|562.56|560.16|562.74|560.34|562.74|560.34|562.56|560.16|0
1637759680000|2021-11-24 13:14:40|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1637759690000|2021-11-24 13:14:50|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1637759700000|2021-11-24 13:15:00|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1637759710000|2021-11-24 13:15:10|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1637759740000|2021-11-24 13:15:40|562.74|560.34|562.38|559.98|562.74|560.34|562.38|559.98|0
1637759750000|2021-11-24 13:15:50|562.56|560.16|562.46|560.06|562.56|560.16|562.38|559.98|0
1637759760000|2021-11-24 13:16:00|562.56|560.16|562.56|560.16|562.74|560.34|562.56|560.16|0
1637759770000|2021-11-24 13:16:10|562.19|559.79|562.56|560.16|562.56|560.16|562.19|559.79|0
1637759810000|2021-11-24 13:16:50|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1637759820000|2021-11-24 13:17:00|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1637759830000|2021-11-24 13:17:10|562.01|559.61|561.83|559.43|562.01|559.61|561.83|559.43|0
1637759840000|2021-11-24 13:17:20|561.65|559.25|561.28|558.88|561.65|559.25|561.28|558.88|0
1637759850000|2021-11-24 13:17:30|561.1|558.7|561.28|558.88|561.28|558.88|561.1|558.7|0
1637759860000|2021-11-24 13:17:40|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1637759870000|2021-11-24 13:17:50|561.37|558.97|561.28|558.88|561.47|559.07|561.28|558.88|0
1637759880000|2021-11-24 13:18:00|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1637759900000|2021-11-24 13:18:20|560.92|558.52|561.1|558.7|561.1|558.7|560.92|558.52|0
1637759910000|2021-11-24 13:18:30|561.28|558.88|561.1|558.7|561.28|558.88|561.1|558.7|0
1637759920000|2021-11-24 13:18:40|560.92|558.52|560.92|558.52|561.1|558.7|560.92|558.52|0
1637759930000|2021-11-24 13:18:50|561.1|558.7|560.92|558.52|561.1|558.7|560.92|558.52|0
1637759940000|2021-11-24 13:19:00|561.1|558.7|560.92|558.52|561.1|558.7|560.92|558.52|0
1637759950000|2021-11-24 13:19:10|561.1|558.7|561.28|558.88|561.28|558.88|561.1|558.7|0
1637759960000|2021-11-24 13:19:20|561.19|558.79|561.28|558.88|561.28|558.88|561.19|558.79|0
1637759970000|2021-11-24 13:19:30|560.92|558.52|561.1|558.7|561.1|558.7|560.92|558.52|0
1637759980000|2021-11-24 13:19:40|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1637760000000|2021-11-24 13:20:00|561.1|558.7|561.28|558.88|561.28|558.88|561.1|558.7|0
1637760010000|2021-11-24 13:20:10|561.1|558.7|561.1|558.7|561.1|558.7|560.92|558.52|0
1637760030000|2021-11-24 13:20:30|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1637760040000|2021-11-24 13:20:40|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1637760050000|2021-11-24 13:20:50|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1637760060000|2021-11-24 13:21:00|560.92|558.52|561.28|558.88|561.28|558.88|560.92|558.52|0
1637760070000|2021-11-24 13:21:10|561.1|558.7|561.28|558.88|561.28|558.88|561.1|558.7|0
1637760080000|2021-11-24 13:21:20|561.1|558.7|561.28|558.88|561.28|558.88|561.1|558.7|0
1637760100000|2021-11-24 13:21:40|561.46|559.06|561.83|559.43|561.83|559.43|561.46|559.06|0
1637760110000|2021-11-24 13:21:50|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1637760120000|2021-11-24 13:22:00|562.19|559.79|562.55|560.15|562.55|560.15|562.19|559.79|0
1637760130000|2021-11-24 13:22:10|562.37|559.97|562.55|560.15|562.74|560.34|562.37|559.97|0
1637760140000|2021-11-24 13:22:20|562.19|559.79|562.37|559.97|562.37|559.97|562.19|559.79|0
1637760150000|2021-11-24 13:22:30|562.74|560.34|562.55|560.15|562.74|560.34|562.55|560.15|0
1637760160000|2021-11-24 13:22:40|562.37|559.97|562.28|559.88|562.37|559.97|562.28|559.88|0
1637760170000|2021-11-24 13:22:50|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1637760180000|2021-11-24 13:23:00|562.01|559.61|562.19|559.79|562.37|559.97|562.01|559.61|0
1637760190000|2021-11-24 13:23:10|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1637760200000|2021-11-24 13:23:20|562.19|559.79|562.01|559.61|562.19|559.79|562.01|559.61|0
1637760210000|2021-11-24 13:23:30|562.19|559.79|562.19|559.79|562.19|559.79|562.01|559.61|0
1637760230000|2021-11-24 13:23:50|562.37|559.97|562.55|560.15|562.55|560.15|562.37|559.97|0
1637760240000|2021-11-24 13:24:00|562.19|559.79|562.55|560.15|562.55|560.15|562.19|559.79|0
1637760250000|2021-11-24 13:24:10|562.37|559.97|562.01|559.61|562.37|559.97|562.01|559.61|0
1637760260000|2021-11-24 13:24:20|562.19|559.79|562.19|559.79|562.37|559.97|562.19|559.79|0
1637760280000|2021-11-24 13:24:40|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1637760290000|2021-11-24 13:24:50|562.55|560.15|562.37|559.97|562.55|560.15|562.37|559.97|0
1637760300000|2021-11-24 13:25:00|562.73|560.33|562.55|560.15|562.73|560.33|562.55|560.15|0
1637760310000|2021-11-24 13:25:10|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1637760320000|2021-11-24 13:25:20|562.64|560.24|562.73|560.33|562.73|560.33|562.64|560.24|0
1637760330000|2021-11-24 13:25:30|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1637760340000|2021-11-24 13:25:40|563.1|560.7|562.92|560.52|563.1|560.7|562.92|560.52|0
1637760350000|2021-11-24 13:25:50|563.1|560.7|563.1|560.7|563.28|560.88|563.1|560.7|0
1637760360000|2021-11-24 13:26:00|563.28|560.88|563.1|560.7|563.28|560.88|562.92|560.52|0
1637760370000|2021-11-24 13:26:10|563|560.6|562.92|560.52|563|560.6|562.92|560.52|0
1637760390000|2021-11-24 13:26:30|562.82|560.42|563.1|560.7|563.1|560.7|562.73|560.33|0
1637760400000|2021-11-24 13:26:40|562.92|560.52|562.73|560.33|562.92|560.52|562.73|560.33|0
1637760410000|2021-11-24 13:26:50|562.55|560.15|562.37|559.97|562.55|560.15|562.37|559.97|0
1637760420000|2021-11-24 13:27:00|562.19|559.79|562.01|559.61|562.19|559.79|562.01|559.61|0
1637760430000|2021-11-24 13:27:10|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1637760440000|2021-11-24 13:27:20|562.01|559.61|562.01|559.61|562.01|559.61|561.82|559.42|0
1637760460000|2021-11-24 13:27:40|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1637760470000|2021-11-24 13:27:50|562.01|559.61|561.82|559.42|562.01|559.61|561.82|559.42|0
1637760480000|2021-11-24 13:28:00|562.01|559.61|562.19|559.79|562.37|559.97|562.01|559.61|0
1637760490000|2021-11-24 13:28:10|562.01|559.61|562.01|559.61|562.01|559.61|561.82|559.42|0
1637760500000|2021-11-24 13:28:20|561.91|559.51|562.01|559.61|562.01|559.61|561.91|559.51|0
1637760520000|2021-11-24 13:28:40|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1637760530000|2021-11-24 13:28:50|562.27|559.87|562.37|559.97|562.37|559.97|562.27|559.87|0
1637760540000|2021-11-24 13:29:00|562.55|560.15|562.73|560.33|562.73|560.33|562.55|560.15|0
1637760550000|2021-11-24 13:29:10|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1637760560000|2021-11-24 13:29:20|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1637760570000|2021-11-24 13:29:30|562.64|560.24|562.64|560.24|562.64|560.24|562.55|560.15|0
1637760580000|2021-11-24 13:29:40|562.55|560.15|562.91|560.51|562.91|560.51|562.55|560.15|0
1637760590000|2021-11-24 13:29:50|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1637760600000|2021-11-24 13:30:00|562.91|560.51|563|560.6|563|560.6|562.91|560.51|0
1637760610000|2021-11-24 13:30:10|563.1|560.7|563.1|560.7|563.1|560.7|562.91|560.51|0
1637760620000|2021-11-24 13:30:20|562.55|560.15|562.55|560.15|562.55|560.15|562.37|559.97|0
1637760630000|2021-11-24 13:30:30|562.19|559.79|562.19|559.79|562.37|559.97|562.19|559.79|0
1637760640000|2021-11-24 13:30:40|562.09|559.69|562.55|560.15|562.55|560.15|562.09|559.69|0
1637760650000|2021-11-24 13:30:50|562.73|560.33|562.73|560.33|562.73|560.33|562.55|560.15|0
1637760660000|2021-11-24 13:31:00|562.91|560.51|562.91|560.51|562.91|560.51|562.73|560.33|0
1637760670000|2021-11-24 13:31:10|562.73|560.33|562.91|560.51|562.91|560.51|562.37|559.97|0
1637760680000|2021-11-24 13:31:20|562.73|560.33|562.64|560.24|562.73|560.33|562.55|560.15|0
1637760690000|2021-11-24 13:31:30|562.73|560.33|562.91|560.51|562.91|560.51|562.73|560.33|0
1637760700000|2021-11-24 13:31:40|562.73|560.33|562.91|560.51|562.91|560.51|562.73|560.33|0
1637760710000|2021-11-24 13:31:50|562.82|560.42|562.91|560.51|562.91|560.51|562.82|560.42|0
1637760720000|2021-11-24 13:32:00|562.73|560.33|563.1|560.7|563.46|561.06|562.73|560.33|0
1637760730000|2021-11-24 13:32:10|563.28|560.88|563.55|561.15|563.55|561.15|563.28|560.88|0
1637760740000|2021-11-24 13:32:20|563.64|561.24|564.19|561.79|564.19|561.79|563.64|561.24|0
1637760750000|2021-11-24 13:32:30|564|561.6|564.55|562.15|564.55|562.15|564|561.6|0
1637760760000|2021-11-24 13:32:40|564.91|562.51|565.1|562.7|565.1|562.7|564.91|562.51|0
1637760770000|2021-11-24 13:32:50|565.28|562.88|565.28|562.88|565.28|562.88|565.1|562.7|0
1637760780000|2021-11-24 13:33:00|565.46|563.06|565.64|563.24|565.64|563.24|565.46|563.06|0
1637760790000|2021-11-24 13:33:10|565.46|563.06|565.46|563.06|565.64|563.24|565.46|563.06|0
1637760800000|2021-11-24 13:33:20|565.28|562.88|565.18|562.78|565.28|562.88|565.1|562.7|0
1637760810000|2021-11-24 13:33:30|565.1|562.7|565.46|563.06|565.46|563.06|565.1|562.7|0
1637760820000|2021-11-24 13:33:40|565.64|563.24|565.83|563.43|565.83|563.43|565.64|563.24|0
1637760830000|2021-11-24 13:33:50|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1637760840000|2021-11-24 13:34:00|565.83|563.43|565.83|563.43|565.83|563.43|565.64|563.24|0
1637760850000|2021-11-24 13:34:10|566.01|563.61|566.19|563.79|566.19|563.79|566.01|563.61|0
1637760860000|2021-11-24 13:34:20|566.01|563.61|565.83|563.43|566.01|563.61|565.83|563.43|0
1637760870000|2021-11-24 13:34:30|565.64|563.24|565.46|563.06|565.64|563.24|565.46|563.06|0
1637760880000|2021-11-24 13:34:40|565.82|563.42|565.64|563.24|565.82|563.42|565.64|563.24|0
1637760890000|2021-11-24 13:34:50|565.73|563.33|565.64|563.24|565.73|563.33|565.64|563.24|0
1637760900000|2021-11-24 13:35:00|566.01|563.61|566.19|563.79|566.19|563.79|565.64|563.24|0
1637760910000|2021-11-24 13:35:10|565.82|563.42|565.28|562.88|566.09|563.69|565.28|562.88|0
1637760920000|2021-11-24 13:35:20|565.18|562.78|565.28|562.88|565.28|562.88|565.18|562.78|0
1637760930000|2021-11-24 13:35:30|565.46|563.06|565.28|562.88|565.46|563.06|565.28|562.88|0
1637760940000|2021-11-24 13:35:40|565.37|562.97|565.46|563.06|565.46|563.06|565.28|562.88|0
1637760950000|2021-11-24 13:35:50|565.28|562.88|565.28|562.88|565.28|562.88|565.1|562.7|0
1637760960000|2021-11-24 13:36:00|565.1|562.7|564.55|562.15|565.1|562.7|564.55|562.15|0
1637760970000|2021-11-24 13:36:10|564.73|562.33|564.37|561.97|564.73|562.33|564.37|561.97|0
1637760980000|2021-11-24 13:36:20|564.55|562.15|564.73|562.33|564.73|562.33|564.37|561.97|0
1637760990000|2021-11-24 13:36:30|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1637761000000|2021-11-24 13:36:40|564.73|562.33|564.73|562.33|564.73|562.33|564.55|562.15|0
1637761010000|2021-11-24 13:36:50|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1637761020000|2021-11-24 13:37:00|564.73|562.33|564.73|562.33|564.73|562.33|564.55|562.15|0
1637761030000|2021-11-24 13:37:10|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1637761040000|2021-11-24 13:37:20|564.37|561.97|564|561.6|564.37|561.97|564|561.6|0
1637761050000|2021-11-24 13:37:30|564.18|561.78|564|561.6|564.18|561.78|564|561.6|0
1637761060000|2021-11-24 13:37:40|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1637761070000|2021-11-24 13:37:50|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1637761080000|2021-11-24 13:38:00|563.27|560.87|563.09|560.69|563.27|560.87|563.09|560.69|0
1637761090000|2021-11-24 13:38:10|562.91|560.51|562|559.6|562.91|560.51|562|559.6|0
1637761100000|2021-11-24 13:38:20|561.64|559.24|561.27|558.87|561.64|559.24|560.91|558.51|0
1637761110000|2021-11-24 13:38:30|561.46|559.06|559.82|557.42|561.46|559.06|559.82|557.42|0
1637761120000|2021-11-24 13:38:40|559.46|557.06|559.28|556.88|559.64|557.24|559.28|556.88|0
1637761130000|2021-11-24 13:38:50|559.82|557.42|559.82|557.42|560.19|557.79|559.64|557.24|0
1637761140000|2021-11-24 13:39:00|560|557.6|559.82|557.42|560|557.6|559.82|557.42|0
1637761150000|2021-11-24 13:39:10|560|557.6|560.18|557.78|560.37|557.97|560|557.6|0
1637761160000|2021-11-24 13:39:20|560|557.6|559.64|557.24|560|557.6|559.64|557.24|0
1637761170000|2021-11-24 13:39:30|559.82|557.42|559.1|556.7|559.82|557.42|558.73|556.33|0
1637761180000|2021-11-24 13:39:40|558.91|556.51|558.01|555.61|558.91|556.51|558.01|555.61|0
1637761190000|2021-11-24 13:39:50|558.55|556.15|558.46|556.06|558.55|556.15|558.19|555.79|0
1637761200000|2021-11-24 13:40:00|558.37|555.97|558.73|556.33|558.73|556.33|558.37|555.97|0
1637761210000|2021-11-24 13:40:10|558.91|556.51|558.91|556.51|559.1|556.7|558.91|556.51|0
1637761220000|2021-11-24 13:40:20|558.73|556.33|558.55|556.15|558.73|556.33|558.37|555.97|0
1637761230000|2021-11-24 13:40:30|559.1|556.7|558.28|555.88|559.1|556.7|558.19|555.79|0
1637761240000|2021-11-24 13:40:40|558.37|555.97|558.01|555.61|558.37|555.97|558.01|555.61|0
1637761250000|2021-11-24 13:40:50|558.19|555.79|558.19|555.79|558.37|555.97|558.19|555.79|0
1637761260000|2021-11-24 13:41:00|557.83|555.43|557.83|555.43|557.83|555.43|557.83|555.43|0
1637761270000|2021-11-24 13:41:10|558.01|555.61|558.28|555.88|558.37|555.97|558.01|555.61|0
1637761280000|2021-11-24 13:41:20|558.37|555.97|558.37|555.97|558.37|555.97|558.01|555.61|0
1637761290000|2021-11-24 13:41:30|558.91|556.51|558.91|556.51|558.91|556.51|558.82|556.42|0
1637761300000|2021-11-24 13:41:40|559.1|556.7|559.64|557.24|559.64|557.24|559.1|556.7|0
1637761310000|2021-11-24 13:41:50|559.46|557.06|559.28|556.88|559.46|557.06|559.1|556.7|0
1637761320000|2021-11-24 13:42:00|558.91|556.51|559.28|556.88|559.28|556.88|558.91|556.51|0
1637761330000|2021-11-24 13:42:10|559.46|557.06|558.91|556.51|559.46|557.06|558.73|556.33|0
1637761340000|2021-11-24 13:42:20|559.28|556.88|559.64|557.24|559.64|557.24|559.09|556.69|0
1637761350000|2021-11-24 13:42:30|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1637761360000|2021-11-24 13:42:40|559.46|557.06|558.91|556.51|559.46|557.06|558.91|556.51|0
1637761370000|2021-11-24 13:42:50|559.09|556.69|559.09|556.69|559.28|556.88|559.09|556.69|0
1637761380000|2021-11-24 13:43:00|558.91|556.51|559.09|556.69|559.09|556.69|558.73|556.33|0
1637761390000|2021-11-24 13:43:10|559.28|556.88|559.28|556.88|559.28|556.88|559.18|556.78|0
1637761400000|2021-11-24 13:43:20|559.46|557.06|559.46|557.06|559.64|557.24|559.28|556.88|0
1637761410000|2021-11-24 13:43:30|559.28|556.88|559.18|556.78|559.28|556.88|559.09|556.69|0
1637761420000|2021-11-24 13:43:40|559.28|556.88|559.18|556.78|559.28|556.88|559.09|556.69|0
1637761430000|2021-11-24 13:43:50|559.28|556.88|559.09|556.69|559.28|556.88|559.09|556.69|0
1637761440000|2021-11-24 13:44:00|559.28|556.88|560|557.6|560|557.6|559.28|556.88|0
1637761450000|2021-11-24 13:44:10|560.36|557.96|560.36|557.96|560.55|558.15|560.36|557.96|0
1637761460000|2021-11-24 13:44:20|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1637761470000|2021-11-24 13:44:30|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1637761480000|2021-11-24 13:44:40|560.55|558.15|560|557.6|560.55|558.15|560|557.6|0
1637761490000|2021-11-24 13:44:50|560.18|557.78|560.36|557.96|560.36|557.96|560.18|557.78|0
1637761500000|2021-11-24 13:45:00|560.18|557.78|560.18|557.78|560.18|557.78|560|557.6|0
1637761510000|2021-11-24 13:45:10|560|557.6|559.82|557.42|560|557.6|559.82|557.42|0
1637761520000|2021-11-24 13:45:20|559.64|557.24|560|557.6|560|557.6|559.64|557.24|0
1637761530000|2021-11-24 13:45:30|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1637761540000|2021-11-24 13:45:40|559.64|557.24|559.64|557.24|559.64|557.24|559.46|557.06|0
1637761550000|2021-11-24 13:45:50|559.46|557.06|559.46|557.06|559.46|557.06|559.46|557.06|0
1637761560000|2021-11-24 13:46:00|559.27|556.87|559.64|557.24|559.64|557.24|559.27|556.87|0
1637761570000|2021-11-24 13:46:10|559.72|557.32|559.64|557.24|560|557.6|559.64|557.24|0
1637761580000|2021-11-24 13:46:20|559.27|556.87|559.09|556.69|559.27|556.87|558.91|556.51|0
1637761590000|2021-11-24 13:46:30|558.91|556.51|558.55|556.15|558.91|556.51|558.55|556.15|0
1637761600000|2021-11-24 13:46:40|558.19|555.79|558.37|555.97|558.55|556.15|558.19|555.79|0
1637761610000|2021-11-24 13:46:50|558.19|555.79|558.37|555.97|558.37|555.97|558.19|555.79|0
1637761620000|2021-11-24 13:47:00|558.01|555.61|558.55|556.15|558.55|556.15|558.01|555.61|0
1637761630000|2021-11-24 13:47:10|558.37|555.97|558.37|555.97|558.37|555.97|558.19|555.79|0
1637761640000|2021-11-24 13:47:20|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1637761650000|2021-11-24 13:47:30|558.37|555.97|558.19|555.79|558.37|555.97|558.19|555.79|0
1637761660000|2021-11-24 13:47:40|558|555.6|558.37|555.97|558.37|555.97|558|555.6|0
1637761670000|2021-11-24 13:47:50|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1637761680000|2021-11-24 13:48:00|558.55|556.15|558.37|555.97|558.55|556.15|558.19|555.79|0
1637761690000|2021-11-24 13:48:10|558.55|556.15|558.37|555.97|558.55|556.15|558.19|555.79|0
1637761700000|2021-11-24 13:48:20|558.55|556.15|558.19|555.79|558.55|556.15|558.19|555.79|0
1637761710000|2021-11-24 13:48:30|558.27|555.87|557.82|555.42|558.27|555.87|557.82|555.42|0
1637761720000|2021-11-24 13:48:40|557.46|555.06|557.46|555.06|557.64|555.24|557.46|555.06|0
1637761730000|2021-11-24 13:48:50|557.64|555.24|558|555.6|558|555.6|557.64|555.24|0
1637761740000|2021-11-24 13:49:00|558.37|555.97|558|555.6|558.37|555.97|558|555.6|0
1637761750000|2021-11-24 13:49:10|557.64|555.24|557.28|554.88|557.64|555.24|557.1|554.7|0
1637761760000|2021-11-24 13:49:20|557.46|555.06|557.1|554.7|557.46|555.06|557.1|554.7|0
1637761770000|2021-11-24 13:49:30|557.46|555.06|556.92|554.52|557.46|555.06|556.92|554.52|0
1637761780000|2021-11-24 13:49:40|556.74|554.34|556.92|554.52|556.92|554.52|556.56|554.16|0
1637761790000|2021-11-24 13:49:50|556.74|554.34|556.92|554.52|557|554.6|556.74|554.34|0
1637761800000|2021-11-24 13:50:00|556.74|554.34|555.47|553.07|556.74|554.34|555.47|553.07|0
1637761810000|2021-11-24 13:50:10|555.29|552.89|554.39|551.99|555.29|552.89|554.39|551.99|0
1637761820000|2021-11-24 13:50:20|554.57|552.17|554.93|552.53|554.93|552.53|554.57|552.17|0
1637761830000|2021-11-24 13:50:30|555.11|552.71|554.57|552.17|555.11|552.71|554.57|552.17|0
1637761840000|2021-11-24 13:50:40|554.38|551.98|554.75|552.35|554.75|552.35|554.38|551.98|0
1637761850000|2021-11-24 13:50:50|554.93|552.53|554.93|552.53|555.11|552.71|554.93|552.53|0
1637761860000|2021-11-24 13:51:00|555.29|552.89|555.11|552.71|555.29|552.89|555.11|552.71|0
1637761870000|2021-11-24 13:51:10|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1637761880000|2021-11-24 13:51:20|555.47|553.07|555.29|552.89|555.47|553.07|555.11|552.71|0
1637761890000|2021-11-24 13:51:30|555.47|553.07|555.65|553.25|555.65|553.25|555.47|553.07|0
1637761900000|2021-11-24 13:51:40|555.47|553.07|555.47|553.07|555.47|553.07|555.29|552.89|0
1637761910000|2021-11-24 13:51:50|555.37|552.97|554.75|552.35|555.37|552.97|554.57|552.17|0
1637761920000|2021-11-24 13:52:00|554.93|552.53|554.75|552.35|554.93|552.53|554.65|552.25|0
1637761930000|2021-11-24 13:52:10|555.01|552.61|554.93|552.53|555.01|552.61|554.75|552.35|0
1637761940000|2021-11-24 13:52:20|554.56|552.16|554.2|551.8|554.56|552.16|553.84|551.44|0
1637761950000|2021-11-24 13:52:30|554.02|551.62|554.38|551.98|554.38|551.98|554.02|551.62|0
1637761960000|2021-11-24 13:52:40|554.56|552.16|554.02|551.62|554.56|552.16|554.02|551.62|0
1637761970000|2021-11-24 13:52:50|554.11|551.71|554.02|551.62|554.11|551.71|553.84|551.44|0
1637761980000|2021-11-24 13:53:00|554.38|551.98|554.38|551.98|554.56|552.16|554.38|551.98|0
1637761990000|2021-11-24 13:53:10|554.56|552.16|554.75|552.35|554.75|552.35|554.56|552.16|0
1637762000000|2021-11-24 13:53:20|554.93|552.53|555.47|553.07|555.47|553.07|554.93|552.53|0
1637762010000|2021-11-24 13:53:30|555.29|552.89|555.29|552.89|555.47|553.07|555.29|552.89|0
1637762020000|2021-11-24 13:53:40|555.47|553.07|555.47|553.07|555.47|553.07|555.47|553.07|0
1637762030000|2021-11-24 13:53:50|555.65|553.25|555.47|553.07|555.83|553.43|555.47|553.07|0
1637762040000|2021-11-24 13:54:00|554.93|552.53|555.47|553.07|555.47|553.07|554.93|552.53|0
1637762050000|2021-11-24 13:54:10|555.11|552.71|554.93|552.53|555.29|552.89|554.93|552.53|0
1637762060000|2021-11-24 13:54:20|554.74|552.34|554.38|551.98|554.74|552.34|554.38|551.98|0
1637762070000|2021-11-24 13:54:30|554.2|551.8|554.56|552.16|554.56|552.16|554.2|551.8|0
1637762080000|2021-11-24 13:54:40|554.74|552.34|554.56|552.16|554.74|552.34|554.56|552.16|0
1637762090000|2021-11-24 13:54:50|554.38|551.98|554.56|552.16|554.56|552.16|554.38|551.98|0
1637762100000|2021-11-24 13:55:00|554.74|552.34|554.56|552.16|554.74|552.34|554.38|551.98|0
1637762110000|2021-11-24 13:55:10|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1637762120000|2021-11-24 13:55:20|554.83|552.43|555.11|552.71|555.11|552.71|554.74|552.34|0
1637762130000|2021-11-24 13:55:30|555.47|553.07|555.37|552.97|555.47|553.07|555.29|552.89|0
1637762140000|2021-11-24 13:55:40|555.29|552.89|555.29|552.89|555.37|552.97|555.29|552.89|0
1637762150000|2021-11-24 13:55:50|555.65|553.25|555.65|553.25|555.65|553.25|555.47|553.07|0
1637762160000|2021-11-24 13:56:00|555.37|552.97|555.65|553.25|555.65|553.25|555.37|552.97|0
1637762170000|2021-11-24 13:56:10|555.83|553.43|555.65|553.25|555.83|553.43|555.65|553.25|0
1637762180000|2021-11-24 13:56:20|555.83|553.43|555.83|553.43|555.83|553.43|555.65|553.25|0
1637762190000|2021-11-24 13:56:30|555.65|553.25|555.29|552.89|555.65|553.25|555.29|552.89|0
1637762200000|2021-11-24 13:56:40|555.47|553.07|555.47|553.07|555.47|553.07|555.29|552.89|0
1637762210000|2021-11-24 13:56:50|555.29|552.89|555.1|552.7|555.47|553.07|555.1|552.7|0
1637762220000|2021-11-24 13:57:00|555.29|552.89|555.1|552.7|555.47|553.07|555.1|552.7|0
1637762230000|2021-11-24 13:57:10|554.74|552.34|554.56|552.16|554.74|552.34|554.56|552.16|0
1637762240000|2021-11-24 13:57:20|554.2|551.8|554.38|551.98|554.38|551.98|554.02|551.62|0
1637762250000|2021-11-24 13:57:30|554.56|552.16|555.1|552.7|555.1|552.7|554.56|552.16|0
1637762260000|2021-11-24 13:57:40|555.29|552.89|555.29|552.89|555.29|552.89|555.1|552.7|0
1637762270000|2021-11-24 13:57:50|555.1|552.7|555.65|553.25|555.65|553.25|555.1|552.7|0
1637762280000|2021-11-24 13:58:00|555.83|553.43|556.01|553.61|556.01|553.61|555.65|553.25|0
1637762290000|2021-11-24 13:58:10|555.65|553.25|555.65|553.25|555.83|553.43|555.65|553.25|0
1637762300000|2021-11-24 13:58:20|555.47|553.07|555.83|553.43|555.83|553.43|555.47|553.07|0
1637762310000|2021-11-24 13:58:30|555.65|553.25|555.83|553.43|556.01|553.61|555.65|553.25|0
1637762320000|2021-11-24 13:58:40|555.65|553.25|556.01|553.61|556.01|553.61|555.65|553.25|0
1637762330000|2021-11-24 13:58:50|555.83|553.43|555.83|553.43|555.83|553.43|555.65|553.25|0
1637762340000|2021-11-24 13:59:00|555.65|553.25|555.83|553.43|556.01|553.61|555.65|553.25|0
1637762350000|2021-11-24 13:59:10|556.01|553.61|555.47|553.07|556.01|553.61|555.47|553.07|0
1637762360000|2021-11-24 13:59:20|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1637762370000|2021-11-24 13:59:30|555.55|553.15|555.65|553.25|555.83|553.43|555.55|553.15|0
1637762380000|2021-11-24 13:59:40|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1637762390000|2021-11-24 13:59:50|555.65|553.25|555.83|553.43|555.83|553.43|555.65|553.25|0
1637762400000|2021-11-24 14:00:00|555.65|553.25|555.83|553.43|556.19|553.79|555.65|553.25|0
1637762410000|2021-11-24 14:00:10|556.09|553.69|556.19|553.79|556.19|553.79|555.83|553.43|0
1637762420000|2021-11-24 14:00:20|556.37|553.97|555.83|553.43|556.37|553.97|555.83|553.43|0
1637762430000|2021-11-24 14:00:30|556.19|553.79|556.37|553.97|556.73|554.33|556.19|553.79|0
1637762440000|2021-11-24 14:00:40|556.55|554.15|556.73|554.33|556.73|554.33|556.55|554.15|0
1637762450000|2021-11-24 14:00:50|556.91|554.51|556.91|554.51|556.91|554.51|556.73|554.33|0
1637762460000|2021-11-24 14:01:00|556.73|554.33|556.37|553.97|556.73|554.33|556.01|553.61|0
1637762470000|2021-11-24 14:01:10|556.55|554.15|556.73|554.33|556.91|554.51|556.55|554.15|0
1637762480000|2021-11-24 14:01:20|556.91|554.51|556.91|554.51|556.91|554.51|556.91|554.51|0
1637762490000|2021-11-24 14:01:30|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1637762500000|2021-11-24 14:01:40|556.91|554.51|557.27|554.87|557.45|555.05|556.91|554.51|0
1637762510000|2021-11-24 14:01:50|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1637762520000|2021-11-24 14:02:00|557|554.6|557.09|554.69|557.27|554.87|557|554.6|0
1637762530000|2021-11-24 14:02:10|557.27|554.87|556.91|554.51|557.27|554.87|556.91|554.51|0
1637762540000|2021-11-24 14:02:20|557.27|554.87|557.09|554.69|557.27|554.87|557.09|554.69|0
1637762550000|2021-11-24 14:02:30|557.27|554.87|557.09|554.69|557.27|554.87|557.09|554.69|0
1637762560000|2021-11-24 14:02:40|557.27|554.87|557.27|554.87|557.27|554.87|557.27|554.87|0
1637762570000|2021-11-24 14:02:50|557.45|555.05|557.27|554.87|557.45|555.05|557.27|554.87|0
1637762580000|2021-11-24 14:03:00|557.09|554.69|557.27|554.87|557.27|554.87|557.09|554.69|0
1637762590000|2021-11-24 14:03:10|557.45|555.05|557.27|554.87|557.45|555.05|557.27|554.87|0
1637762600000|2021-11-24 14:03:20|557.45|555.05|557.09|554.69|557.45|555.05|557.09|554.69|0
1637762610000|2021-11-24 14:03:30|556.91|554.51|556.73|554.33|556.91|554.51|556.55|554.15|0
1637762620000|2021-11-24 14:03:40|556.91|554.51|557.27|554.87|557.27|554.87|556.91|554.51|0
1637762630000|2021-11-24 14:03:50|557.45|555.05|557.27|554.87|557.64|555.24|557.27|554.87|0
1637762640000|2021-11-24 14:04:00|556.91|554.51|556.91|554.51|556.91|554.51|556.91|554.51|0
1637762650000|2021-11-24 14:04:10|556.82|554.42|556.91|554.51|556.91|554.51|556.73|554.33|0
1637762660000|2021-11-24 14:04:20|556.73|554.33|556.19|553.79|556.73|554.33|556.19|553.79|0
1637762670000|2021-11-24 14:04:30|556.73|554.33|557.45|555.05|557.45|555.05|556.73|554.33|0
1637762680000|2021-11-24 14:04:40|556.91|554.51|556.91|554.51|557.09|554.69|556.91|554.51|0
1637762690000|2021-11-24 14:04:50|557.09|554.69|557.27|554.87|557.27|554.87|557.09|554.69|0
1637762700000|2021-11-24 14:05:00|557.09|554.69|557.27|554.87|557.27|554.87|557.09|554.69|0
1637762710000|2021-11-24 14:05:10|557.09|554.69|556.37|553.97|557.09|554.69|556.37|553.97|0
1637762720000|2021-11-24 14:05:20|556.19|553.79|555.64|553.24|556.19|553.79|555.64|553.24|0
1637762730000|2021-11-24 14:05:30|555.46|553.06|555.28|552.88|555.46|553.06|555.28|552.88|0
1637762740000|2021-11-24 14:05:40|555.1|552.7|554.56|552.16|555.1|552.7|554.56|552.16|0
1637762750000|2021-11-24 14:05:50|554.2|551.8|554.38|551.98|554.38|551.98|554.2|551.8|0
1637762760000|2021-11-24 14:06:00|554.2|551.8|554.74|552.34|554.92|552.52|554.2|551.8|0
1637762770000|2021-11-24 14:06:10|554.92|552.52|554.56|552.16|554.92|552.52|554.56|552.16|0
1637762780000|2021-11-24 14:06:20|554.2|551.8|553.84|551.44|554.2|551.8|553.66|551.26|0
1637762790000|2021-11-24 14:06:30|553.47|551.07|553.56|551.16|553.65|551.25|553.47|551.07|0
1637762800000|2021-11-24 14:06:40|553.47|551.07|552.93|550.53|553.47|551.07|552.93|550.53|0
1637762810000|2021-11-24 14:06:50|553.02|550.62|553.02|550.62|553.11|550.71|553.02|550.62|0
1637762820000|2021-11-24 14:07:00|553.2|550.8|553.2|550.8|553.29|550.89|553.11|550.71|0
1637762830000|2021-11-24 14:07:10|553.11|550.71|553.47|551.07|553.47|551.07|553.11|550.71|0
1637762840000|2021-11-24 14:07:20|553.65|551.25|553.11|550.71|553.65|551.25|553.11|550.71|0
1637762850000|2021-11-24 14:07:30|553.29|550.89|553.47|551.07|553.47|551.07|553.29|550.89|0
1637762860000|2021-11-24 14:07:40|553.65|551.25|554.02|551.62|554.2|551.8|553.65|551.25|0
1637762870000|2021-11-24 14:07:50|554.2|551.8|554.38|551.98|554.38|551.98|554.2|551.8|0
1637762880000|2021-11-24 14:08:00|554.2|551.8|554.56|552.16|554.56|552.16|554.2|551.8|0
1637762890000|2021-11-24 14:08:10|554.74|552.34|554.92|552.52|554.92|552.52|554.74|552.34|0
1637762900000|2021-11-24 14:08:20|555.1|552.7|555.1|552.7|555.28|552.88|554.92|552.52|0
1637762910000|2021-11-24 14:08:30|555.28|552.88|555.46|553.06|555.46|553.06|555.28|552.88|0
1637762920000|2021-11-24 14:08:40|555.28|552.88|555.46|553.06|555.46|553.06|555.28|552.88|0
1637762930000|2021-11-24 14:08:50|555.37|552.97|555.1|552.7|555.37|552.97|555.1|552.7|0
1637762940000|2021-11-24 14:09:00|555.28|552.88|555.28|552.88|555.46|553.06|555.28|552.88|0
1637762950000|2021-11-24 14:09:10|555.46|553.06|555.28|552.88|555.64|553.24|555.28|552.88|0
1637762960000|2021-11-24 14:09:20|555.1|552.7|554.74|552.34|555.1|552.7|554.74|552.34|0
1637762970000|2021-11-24 14:09:30|555.28|552.88|555.28|552.88|555.28|552.88|555.28|552.88|0
1637762980000|2021-11-24 14:09:40|555.64|553.24|555.82|553.42|555.82|553.42|555.64|553.24|0
1637763000000|2021-11-24 14:10:00|555.91|553.51|555.64|553.24|555.91|553.51|555.1|552.7|0
1637763010000|2021-11-24 14:10:10|555.46|553.06|555.64|553.24|555.64|553.24|555.28|552.88|0
1637763020000|2021-11-24 14:10:20|555.73|553.33|555.64|553.24|555.73|553.33|555.64|553.24|0
1637763030000|2021-11-24 14:10:30|555.46|553.06|554.74|552.34|555.46|553.06|554.74|552.34|0
1637763040000|2021-11-24 14:10:40|554.56|552.16|554.74|552.34|554.92|552.52|554.56|552.16|0
1637763050000|2021-11-24 14:10:50|555.28|552.88|555.1|552.7|555.28|552.88|555.1|552.7|0
1637763060000|2021-11-24 14:11:00|555.28|552.88|555.82|553.42|555.82|553.42|555.28|552.88|0
1637763070000|2021-11-24 14:11:10|556.18|553.78|556.55|554.15|556.55|554.15|556.18|553.78|0
1637763080000|2021-11-24 14:11:20|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1637763090000|2021-11-24 14:11:30|556.55|554.15|556.36|553.96|556.55|554.15|556.36|553.96|0
1637763100000|2021-11-24 14:11:40|556.18|553.78|556|553.6|556.18|553.78|556|553.6|0
1637763110000|2021-11-24 14:11:50|556.18|553.78|556|553.6|556.18|553.78|556|553.6|0
1637763120000|2021-11-24 14:12:00|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1637763140000|2021-11-24 14:12:20|555.46|553.06|555.46|553.06|555.46|553.06|555.28|552.88|0
1637763150000|2021-11-24 14:12:30|555.28|552.88|555.46|553.06|555.46|553.06|555.28|552.88|0
1637763160000|2021-11-24 14:12:40|555.28|552.88|554.92|552.52|555.28|552.88|554.92|552.52|0
1637763170000|2021-11-24 14:12:50|554.74|552.34|554.19|551.79|554.74|552.34|554.19|551.79|0
1637763180000|2021-11-24 14:13:00|554.01|551.61|554.01|551.61|554.01|551.61|553.65|551.25|0
1637763190000|2021-11-24 14:13:10|554.19|551.79|554.01|551.61|554.19|551.79|554.01|551.61|0
1637763200000|2021-11-24 14:13:20|553.83|551.43|554.37|551.97|554.37|551.97|553.83|551.43|0
1637763210000|2021-11-24 14:13:30|554.19|551.79|554.37|551.97|554.37|551.97|554.19|551.79|0
1637763220000|2021-11-24 14:13:40|554.01|551.61|554.37|551.97|554.37|551.97|554.01|551.61|0
1637763230000|2021-11-24 14:13:50|554.28|551.88|554.74|552.34|554.74|552.34|554.28|551.88|0
1637763240000|2021-11-24 14:14:00|554.55|552.15|555.1|552.7|555.1|552.7|554.55|552.15|0
1637763260000|2021-11-24 14:14:20|555.28|552.88|555.46|553.06|555.46|553.06|555.28|552.88|0
1637763270000|2021-11-24 14:14:30|555.28|552.88|555.73|553.33|555.82|553.42|555.28|552.88|0
1637763280000|2021-11-24 14:14:40|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1637763290000|2021-11-24 14:14:50|555.64|553.24|555.28|552.88|555.82|553.42|555.28|552.88|0
1637763300000|2021-11-24 14:15:00|555.46|553.06|555.46|553.06|555.54|553.14|555.46|553.06|0
1637763310000|2021-11-24 14:15:10|555.1|552.7|555|552.6|555.28|552.88|554.92|552.52|0
1637763320000|2021-11-24 14:15:20|554.55|552.15|554.92|552.52|554.92|552.52|554.55|552.15|0
1637763330000|2021-11-24 14:15:30|555.1|552.7|555.46|553.06|555.46|553.06|555.1|552.7|0
1637763340000|2021-11-24 14:15:40|555.28|552.88|555.46|553.06|555.46|553.06|555.28|552.88|0
1637763350000|2021-11-24 14:15:50|555.28|552.88|555.46|553.06|555.46|553.06|555.28|552.88|0
1637763360000|2021-11-24 14:16:00|555.28|552.88|555.28|552.88|555.64|553.24|555.28|552.88|0
1637763370000|2021-11-24 14:16:10|554.92|552.52|555.1|552.7|555.1|552.7|554.92|552.52|0
1637763380000|2021-11-24 14:16:20|555.28|552.88|555.28|552.88|555.28|552.88|555.28|552.88|0
1637763390000|2021-11-24 14:16:30|555.46|553.06|555.46|553.06|555.64|553.24|555.46|553.06|0
1637763400000|2021-11-24 14:16:40|555.64|553.24|555.64|553.24|555.82|553.42|555.64|553.24|0
1637763410000|2021-11-24 14:16:50|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1637763420000|2021-11-24 14:17:00|555.28|552.88|555.28|552.88|555.28|552.88|555.1|552.7|0
1637763430000|2021-11-24 14:17:10|555.46|553.06|555.1|552.7|555.46|553.06|555.1|552.7|0
1637763440000|2021-11-24 14:17:20|554.91|552.51|555.1|552.7|555.1|552.7|554.91|552.51|0
1637763450000|2021-11-24 14:17:30|555.28|552.88|555.28|552.88|555.46|553.06|555.28|552.88|0
1637763460000|2021-11-24 14:17:40|555.64|553.24|555.28|552.88|555.64|553.24|555.28|552.88|0
1637763470000|2021-11-24 14:17:50|555.46|553.06|555.46|553.06|555.46|553.06|555.28|552.88|0
1637763480000|2021-11-24 14:18:00|555.64|553.24|555.64|553.24|555.64|553.24|555.46|553.06|0
1637763490000|2021-11-24 14:18:10|555.46|553.06|555.64|553.24|555.82|553.42|555.46|553.06|0
1637763500000|2021-11-24 14:18:20|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1637763510000|2021-11-24 14:18:30|555.64|553.24|555.64|553.24|555.82|553.42|555.64|553.24|0
1637763520000|2021-11-24 14:18:40|555.46|553.06|555.82|553.42|555.82|553.42|555.46|553.06|0
1637763530000|2021-11-24 14:18:50|556|553.6|556|553.6|556|553.6|555.82|553.42|0
1637763540000|2021-11-24 14:19:00|555.82|553.42|555.46|553.06|555.82|553.42|555.46|553.06|0
1637763550000|2021-11-24 14:19:10|555.64|553.24|555.82|553.42|555.82|553.42|555.54|553.14|0
1637763560000|2021-11-24 14:19:20|556|553.6|556.18|553.78|556.18|553.78|556|553.6|0
1637763570000|2021-11-24 14:19:30|556|553.6|555.82|553.42|556|553.6|555.82|553.42|0
1637763580000|2021-11-24 14:19:40|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1637763590000|2021-11-24 14:19:50|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1637763600000|2021-11-24 14:20:00|555.64|553.24|555.64|553.24|555.82|553.42|555.64|553.24|0
1637763610000|2021-11-24 14:20:10|555.27|552.87|554.91|552.51|555.46|553.06|554.91|552.51|0
1637763620000|2021-11-24 14:20:20|554.73|552.33|554.55|552.15|554.73|552.33|554.55|552.15|0
1637763630000|2021-11-24 14:20:30|554.73|552.33|555.09|552.69|555.09|552.69|554.73|552.33|0
1637763640000|2021-11-24 14:20:40|555.27|552.87|555.27|552.87|555.27|552.87|555.27|552.87|0
1637763650000|2021-11-24 14:20:50|555.46|553.06|555.64|553.24|555.64|553.24|555.46|553.06|0
1637763660000|2021-11-24 14:21:00|555.46|553.06|555.27|552.87|555.46|553.06|555.27|552.87|0
1637763670000|2021-11-24 14:21:10|555.46|553.06|555.09|552.69|555.46|553.06|555.09|552.69|0
1637763680000|2021-11-24 14:21:20|555.27|552.87|555.27|552.87|555.27|552.87|555.27|552.87|0
1637763690000|2021-11-24 14:21:30|555.09|552.69|555.27|552.87|555.27|552.87|555.09|552.69|0
1637763700000|2021-11-24 14:21:40|555.45|553.05|555.09|552.69|555.45|553.05|555.09|552.69|0
1637763710000|2021-11-24 14:21:50|555.27|552.87|554.91|552.51|555.27|552.87|554.91|552.51|0
1637763720000|2021-11-24 14:22:00|554.73|552.33|554.55|552.15|554.73|552.33|554.55|552.15|0
1637763730000|2021-11-24 14:22:10|554.82|552.42|554.91|552.51|554.91|552.51|554.73|552.33|0
1637763740000|2021-11-24 14:22:20|554.73|552.33|554.73|552.33|554.91|552.51|554.73|552.33|0
1637763750000|2021-11-24 14:22:30|554.91|552.51|554.91|552.51|555.09|552.69|554.91|552.51|0
1637763760000|2021-11-24 14:22:40|555.09|552.69|555.09|552.69|555.09|552.69|554.91|552.51|0
1637763770000|2021-11-24 14:22:50|555.36|552.96|555.45|553.05|555.45|553.05|555.27|552.87|0
1637763780000|2021-11-24 14:23:00|555.27|552.87|555.45|553.05|555.64|553.24|555.27|552.87|0
1637763790000|2021-11-24 14:23:10|555.64|553.24|555.45|553.05|555.64|553.24|555.45|553.05|0
1637763800000|2021-11-24 14:23:20|555.63|553.23|555.63|553.23|555.82|553.42|555.63|553.23|0
1637763810000|2021-11-24 14:23:30|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1637763830000|2021-11-24 14:23:50|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1637763840000|2021-11-24 14:24:00|555.82|553.42|555.45|553.05|555.82|553.42|555.45|553.05|0
1637763850000|2021-11-24 14:24:10|555.63|553.23|556|553.6|556|553.6|555.63|553.23|0
1637763860000|2021-11-24 14:24:20|556.36|553.96|556|553.6|556.36|553.96|556|553.6|0
1637763870000|2021-11-24 14:24:30|556.36|553.96|556.72|554.32|556.72|554.32|556.36|553.96|0
1637763880000|2021-11-24 14:24:40|556.54|554.14|556.54|554.14|556.54|554.14|556.36|553.96|0
1637763890000|2021-11-24 14:24:50|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1637763900000|2021-11-24 14:25:00|556.54|554.14|556.54|554.14|556.54|554.14|556.36|553.96|0
1637763910000|2021-11-24 14:25:10|556.36|553.96|556.54|554.14|556.54|554.14|556.36|553.96|0
1637763920000|2021-11-24 14:25:20|556.9|554.5|556.9|554.5|557.08|554.68|556.9|554.5|0
1637763930000|2021-11-24 14:25:30|557.08|554.68|557.08|554.68|557.26|554.86|557.08|554.68|0
1637763940000|2021-11-24 14:25:40|557.26|554.86|557.44|555.04|557.62|555.22|557.26|554.86|0
1637763950000|2021-11-24 14:25:50|557.62|555.22|557.62|555.22|557.62|555.22|557.62|555.22|0
1637763970000|2021-11-24 14:26:10|557.81|555.41|557.81|555.41|557.99|555.59|557.81|555.41|0
1637763980000|2021-11-24 14:26:20|557.99|555.59|557.99|555.59|557.99|555.59|557.99|555.59|0
1637764000000|2021-11-24 14:26:40|558.17|555.77|557.99|555.59|558.17|555.77|557.99|555.59|0
1637764010000|2021-11-24 14:26:50|557.81|555.41|557.62|555.22|557.99|555.59|557.62|555.22|0
1637764020000|2021-11-24 14:27:00|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1637764030000|2021-11-24 14:27:10|557.62|555.22|557.89|555.49|557.99|555.59|557.62|555.22|0
1637764040000|2021-11-24 14:27:20|557.81|555.41|557.26|554.86|557.81|555.41|557.26|554.86|0
1637764050000|2021-11-24 14:27:30|556.9|554.5|556.9|554.5|557.08|554.68|556.9|554.5|0
1637764060000|2021-11-24 14:27:40|556.72|554.32|556.72|554.32|556.72|554.32|556.72|554.32|0
1637764070000|2021-11-24 14:27:50|556.9|554.5|557.08|554.68|557.08|554.68|556.9|554.5|0
1637764080000|2021-11-24 14:28:00|557.26|554.86|557.62|555.22|557.62|555.22|557.26|554.86|0
1637764090000|2021-11-24 14:28:10|557.44|555.04|557.8|555.4|557.8|555.4|557.44|555.04|0
1637764100000|2021-11-24 14:28:20|557.62|555.22|557.99|555.59|557.99|555.59|557.62|555.22|0
1637764110000|2021-11-24 14:28:30|558.17|555.77|557.8|555.4|558.17|555.77|557.8|555.4|0
1637764120000|2021-11-24 14:28:40|557.71|555.31|557.62|555.22|557.8|555.4|557.62|555.22|0
1637764130000|2021-11-24 14:28:50|557.8|555.4|557.62|555.22|557.99|555.59|557.62|555.22|0
1637764140000|2021-11-24 14:29:00|557.71|555.31|557.8|555.4|557.8|555.4|557.62|555.22|0
1637764150000|2021-11-24 14:29:10|557.62|555.22|557.62|555.22|557.62|555.22|557.62|555.22|0
1637764160000|2021-11-24 14:29:20|557.44|555.04|557.26|554.86|557.44|555.04|557.08|554.68|0
1637764170000|2021-11-24 14:29:30|557.35|554.95|557.44|555.04|557.44|555.04|557.35|554.95|0
1637764180000|2021-11-24 14:29:40|557.62|555.22|557.26|554.86|557.62|555.22|557.26|554.86|0
1637764190000|2021-11-24 14:29:50|557.44|555.04|556.9|554.5|557.44|555.04|556.9|554.5|0
1637764200000|2021-11-24 14:30:00|556.17|553.77|557.53|555.13|557.53|555.13|556.17|553.77|0
1637764210000|2021-11-24 14:30:10|557.08|554.68|556.36|553.96|557.08|554.68|555.99|553.59|0
1637764220000|2021-11-24 14:30:20|555.99|553.59|556.72|554.32|556.72|554.32|555.99|553.59|0
1637764230000|2021-11-24 14:30:30|556.36|553.96|555.81|553.41|556.36|553.96|555.81|553.41|0
1637764240000|2021-11-24 14:30:40|555.99|553.59|554.91|552.51|555.99|553.59|554.91|552.51|0
1637764250000|2021-11-24 14:30:50|555.45|553.05|555.27|552.87|555.45|553.05|555.09|552.69|0
1637764260000|2021-11-24 14:31:00|555.81|553.41|555.45|553.05|555.81|553.41|555.27|552.87|0
1637764270000|2021-11-24 14:31:10|554.37|551.97|555.81|553.41|555.81|553.41|554.37|551.97|0
1637764280000|2021-11-24 14:31:20|555.27|552.87|555.27|552.87|555.27|552.87|554.91|552.51|0
1637764290000|2021-11-24 14:31:30|555.45|553.05|555.27|552.87|555.45|553.05|554.91|552.51|0
1637764300000|2021-11-24 14:31:40|555.45|553.05|555.27|552.87|555.63|553.23|555.27|552.87|0
1637764310000|2021-11-24 14:31:50|555.09|552.69|555.09|552.69|555.27|552.87|555.09|552.69|0
1637764320000|2021-11-24 14:32:00|554.91|552.51|553.46|551.06|554.91|552.51|553.46|551.06|0
1637764330000|2021-11-24 14:32:10|553.64|551.24|553.28|550.88|553.64|551.24|553.1|550.7|0
1637764340000|2021-11-24 14:32:20|553.1|550.7|552.2|549.8|553.28|550.88|552.2|549.8|0
1637764350000|2021-11-24 14:32:30|552.74|550.34|553.46|551.06|553.46|551.06|552.74|550.34|0
1637764360000|2021-11-24 14:32:40|552.74|550.34|553.46|551.06|553.46|551.06|552.74|550.34|0
1637764370000|2021-11-24 14:32:50|553.28|550.88|553.28|550.88|553.46|551.06|553.28|550.88|0
1637764380000|2021-11-24 14:33:00|553.1|550.7|552.83|550.43|553.46|551.06|552.56|550.16|0
1637764390000|2021-11-24 14:33:10|552.74|550.34|552.56|550.16|552.92|550.52|552.56|550.16|0
1637764400000|2021-11-24 14:33:20|552.02|549.62|552.2|549.8|552.38|549.98|552.02|549.62|0
1637764410000|2021-11-24 14:33:30|552.38|549.98|551.84|549.44|552.38|549.98|551.84|549.44|0
1637764420000|2021-11-24 14:33:40|552.02|549.62|552.02|549.62|552.02|549.62|551.84|549.44|0
1637764430000|2021-11-24 14:33:50|551.48|549.08|552.38|549.98|552.38|549.98|551.48|549.08|0
1637764440000|2021-11-24 14:34:00|553.1|550.7|552.74|550.34|553.1|550.7|552.38|549.98|0
1637764450000|2021-11-24 14:34:10|552.38|549.98|552.2|549.8|552.38|549.98|551.66|549.26|0
1637764460000|2021-11-24 14:34:20|552.38|549.98|553.28|550.88|553.28|550.88|552.38|549.98|0
1637764470000|2021-11-24 14:34:30|554|551.6|554.91|552.51|554.91|552.51|554|551.6|0
1637764480000|2021-11-24 14:34:40|555.09|552.69|555.09|552.69|555.09|552.69|554.81|552.41|0
1637764490000|2021-11-24 14:34:50|554.73|552.33|555.45|553.05|555.63|553.23|554.73|552.33|0
1637764500000|2021-11-24 14:35:00|556.17|553.77|556.9|554.5|556.9|554.5|555.99|553.59|0
1637764510000|2021-11-24 14:35:10|556.72|554.32|557.44|555.04|557.44|555.04|556.17|553.77|0
1637764520000|2021-11-24 14:35:20|557.62|555.22|558.07|555.67|558.07|555.67|557.62|555.22|0
1637764530000|2021-11-24 14:35:30|557.8|555.4|557.62|555.22|557.8|555.4|557.44|555.04|0
1637764540000|2021-11-24 14:35:40|557.8|555.4|557.16|554.76|557.8|555.4|556.98|554.58|0
1637764550000|2021-11-24 14:35:50|557.08|554.68|556.9|554.5|557.26|554.86|556.9|554.5|0
1637764560000|2021-11-24 14:36:00|556.71|554.31|558.53|556.13|558.53|556.13|556.71|554.31|0
1637764570000|2021-11-24 14:36:10|557.98|555.58|558.34|555.94|558.34|555.94|557.98|555.58|0
1637764580000|2021-11-24 14:36:20|558.71|556.31|559.43|557.03|559.43|557.03|558.71|556.31|0
1637764590000|2021-11-24 14:36:30|559.98|557.58|560.34|557.94|560.34|557.94|559.98|557.58|0
1637764600000|2021-11-24 14:36:40|559.8|557.4|559.98|557.58|559.98|557.58|559.8|557.4|0
1637764610000|2021-11-24 14:36:50|560.16|557.76|560.34|557.94|560.52|558.12|559.98|557.58|0
1637764620000|2021-11-24 14:37:00|560.7|558.3|560.88|558.48|560.88|558.48|560.16|557.76|0
1637764630000|2021-11-24 14:37:10|560.16|557.76|560.52|558.12|560.52|558.12|560.16|557.76|0
1637764640000|2021-11-24 14:37:20|559.43|557.03|559.07|556.67|559.43|557.03|558.89|556.49|0
1637764650000|2021-11-24 14:37:30|558.71|556.31|559.43|557.03|559.43|557.03|558.71|556.31|0
1637764660000|2021-11-24 14:37:40|559.79|557.39|559.43|557.03|559.79|557.39|559.43|557.03|0
1637764670000|2021-11-24 14:37:50|559.61|557.21|559.98|557.58|559.98|557.58|559.61|557.21|0
1637764680000|2021-11-24 14:38:00|559.43|557.03|559.98|557.58|559.98|557.58|559.25|556.85|0
1637764690000|2021-11-24 14:38:10|560.34|557.94|559.52|557.12|560.34|557.94|559.52|557.12|0
1637764700000|2021-11-24 14:38:20|559.79|557.39|559.25|556.85|559.79|557.39|559.25|556.85|0
1637764710000|2021-11-24 14:38:30|558.89|556.49|559.25|556.85|559.25|556.85|558.89|556.49|0
1637764720000|2021-11-24 14:38:40|558.89|556.49|558.52|556.12|558.89|556.49|557.98|555.58|0
1637764730000|2021-11-24 14:38:50|558.71|556.31|558.25|555.85|558.71|556.31|558.16|555.76|0
1637764740000|2021-11-24 14:39:00|557.62|555.22|555.99|553.59|557.62|555.22|555.99|553.59|0
1637764750000|2021-11-24 14:39:10|556.17|553.77|556.17|553.77|556.17|553.77|555.63|553.23|0
1637764760000|2021-11-24 14:39:20|556.26|553.86|556.35|553.95|556.53|554.13|556.17|553.77|0
1637764770000|2021-11-24 14:39:30|556.17|553.77|555.27|552.87|556.17|553.77|555.27|552.87|0
1637764780000|2021-11-24 14:39:40|554.54|552.14|554.63|552.23|554.63|552.23|554.18|551.78|0
1637764790000|2021-11-24 14:39:50|554.72|552.32|554.18|551.78|554.72|552.32|553.82|551.42|0
1637764800000|2021-11-24 14:40:00|553.64|551.24|552.2|549.8|553.64|551.24|552.2|549.8|0
1637764810000|2021-11-24 14:40:10|552.02|549.62|551.83|549.43|552.92|550.52|551.83|549.43|0
1637764820000|2021-11-24 14:40:20|552.2|549.8|552.2|549.8|552.74|550.34|552.2|549.8|0
1637764830000|2021-11-24 14:40:30|553.64|551.24|553.1|550.7|553.82|551.42|553.1|550.7|0
1637764840000|2021-11-24 14:40:40|552.64|550.24|553.28|550.88|553.28|550.88|552.56|550.16|0
1637764850000|2021-11-24 14:40:50|553.46|551.06|554|551.6|554|551.6|553.28|550.88|0
1637764860000|2021-11-24 14:41:00|553.28|550.88|553.64|551.24|553.64|551.24|553.28|550.88|0
1637764870000|2021-11-24 14:41:10|553.82|551.42|554.36|551.96|554.72|552.32|553.82|551.42|0
1637764880000|2021-11-24 14:41:20|554|551.6|554.18|551.78|554.18|551.78|553.82|551.42|0
1637764890000|2021-11-24 14:41:30|554|551.6|553|550.6|554|551.6|553|550.6|0
1637764900000|2021-11-24 14:41:40|554|551.6|553.46|551.06|554.18|551.78|553.46|551.06|0
1637764910000|2021-11-24 14:41:50|553.82|551.42|554|551.6|554|551.6|553.82|551.42|0
1637764920000|2021-11-24 14:42:00|554.36|551.96|554.18|551.78|554.36|551.96|554.18|551.78|0
1637764930000|2021-11-24 14:42:10|553.46|551.06|553.28|550.88|553.46|551.06|553.28|550.88|0
1637764940000|2021-11-24 14:42:20|554|551.6|553.82|551.42|554|551.6|553.72|551.32|0
1637764950000|2021-11-24 14:42:30|553.46|551.06|552.56|550.16|553.46|551.06|552.56|550.16|0
1637764960000|2021-11-24 14:42:40|552.19|549.79|552.55|550.15|552.55|550.15|552.19|549.79|0
1637764970000|2021-11-24 14:42:50|552.74|550.34|553.28|550.88|553.28|550.88|552.74|550.34|0
1637764980000|2021-11-24 14:43:00|553.82|551.42|554.18|551.78|554.18|551.78|553.82|551.42|0
1637764990000|2021-11-24 14:43:10|554.36|551.96|554.54|552.14|554.54|552.14|554.36|551.96|0
1637765000000|2021-11-24 14:43:20|554.36|551.96|553.82|551.42|554.36|551.96|553.82|551.42|0
1637765010000|2021-11-24 14:43:30|553.46|551.06|552.55|550.15|553.46|551.06|552.55|550.15|0
1637765020000|2021-11-24 14:43:40|552.37|549.97|552.19|549.79|552.73|550.33|552.19|549.79|0
1637765030000|2021-11-24 14:43:50|552.37|549.97|551.65|549.25|552.37|549.97|551.29|548.89|0
1637765040000|2021-11-24 14:44:00|552.01|549.61|552.37|549.97|552.37|549.97|551.65|549.25|0
1637765050000|2021-11-24 14:44:10|552.19|549.79|552.73|550.33|552.73|550.33|551.83|549.43|0
1637765060000|2021-11-24 14:44:20|552.92|550.52|552.55|550.15|552.92|550.52|552.46|550.06|0
1637765070000|2021-11-24 14:44:30|552.73|550.33|552.01|549.61|552.73|550.33|552.01|549.61|0
1637765080000|2021-11-24 14:44:40|552.19|549.79|553.1|550.7|553.1|550.7|552.19|549.79|0
1637765090000|2021-11-24 14:44:50|553.28|550.88|552.91|550.51|553.28|550.88|552.91|550.51|0
1637765100000|2021-11-24 14:45:00|552.73|550.33|553.64|551.24|553.64|551.24|552.55|550.15|0
1637765110000|2021-11-24 14:45:10|554.18|551.78|556.17|553.77|556.17|553.77|554.18|551.78|0
1637765120000|2021-11-24 14:45:20|555.99|553.59|554|551.6|555.99|553.59|554|551.6|0
1637765130000|2021-11-24 14:45:30|553.82|551.42|553.1|550.7|553.9|551.5|553.1|550.7|0
1637765140000|2021-11-24 14:45:40|553.46|551.06|553.09|550.69|553.64|551.24|553.09|550.69|0
1637765150000|2021-11-24 14:45:50|553.28|550.88|552.19|549.79|553.46|551.06|552.19|549.79|0
1637765160000|2021-11-24 14:46:00|551.83|549.43|551.65|549.25|551.83|549.43|551.65|549.25|0
1637765170000|2021-11-24 14:46:10|551.47|549.07|550.57|548.17|551.47|549.07|550.57|548.17|0
1637765180000|2021-11-24 14:46:20|550.75|548.35|550.93|548.53|550.93|548.53|550.39|547.99|0
1637765190000|2021-11-24 14:46:30|551.11|548.71|550.57|548.17|551.11|548.71|550.57|548.17|0
1637765200000|2021-11-24 14:46:40|551.11|548.71|550.39|547.99|551.11|548.71|550.39|547.99|0
1637765210000|2021-11-24 14:46:50|550.48|548.08|550.39|547.99|550.57|548.17|550.39|547.99|0
1637765220000|2021-11-24 14:47:00|550.93|548.53|550.93|548.53|550.93|548.53|550.39|547.99|0
1637765230000|2021-11-24 14:47:10|551.11|548.71|551.29|548.89|551.38|548.98|551.11|548.71|0
1637765240000|2021-11-24 14:47:20|551.11|548.71|551.65|549.25|551.65|549.25|551.11|548.71|0
1637765250000|2021-11-24 14:47:30|551.83|549.43|552.55|550.15|552.55|550.15|551.83|549.43|0
1637765260000|2021-11-24 14:47:40|552.01|549.61|552.01|549.61|552.01|549.61|551.56|549.16|0
1637765270000|2021-11-24 14:47:50|552.55|550.15|552.19|549.79|552.55|550.15|552.19|549.79|0
1637765280000|2021-11-24 14:48:00|552.55|550.15|553.64|551.24|553.64|551.24|552.55|550.15|0
1637765290000|2021-11-24 14:48:10|553.09|550.69|553.09|550.69|553.09|550.69|552.73|550.33|0
1637765300000|2021-11-24 14:48:20|553.27|550.87|553.82|551.42|554|551.6|553.27|550.87|0
1637765310000|2021-11-24 14:48:30|554.36|551.96|554.54|552.14|554.81|552.41|554.36|551.96|0
1637765320000|2021-11-24 14:48:40|554.18|551.78|554.18|551.78|554.36|551.96|554.18|551.78|0
1637765330000|2021-11-24 14:48:50|554.36|551.96|554.72|552.32|555.08|552.68|554.36|551.96|0
1637765340000|2021-11-24 14:49:00|554.9|552.5|553.63|551.23|554.9|552.5|553.63|551.23|0
1637765350000|2021-11-24 14:49:10|553.45|551.05|554.18|551.78|554.36|551.96|553.45|551.05|0
1637765360000|2021-11-24 14:49:20|553.63|551.23|553.27|550.87|553.63|551.23|553.27|550.87|0
1637765370000|2021-11-24 14:49:30|552.91|550.51|552.55|550.15|552.91|550.51|552.55|550.15|0
1637765380000|2021-11-24 14:49:40|552.91|550.51|553.09|550.69|553.09|550.69|552.55|550.15|0
1637765390000|2021-11-24 14:49:50|552.37|549.97|552.37|549.97|552.91|550.51|552.37|549.97|0
1637765400000|2021-11-24 14:50:00|552.01|549.61|553|550.6|553|550.6|552.01|549.61|0
1637765410000|2021-11-24 14:50:10|552.55|550.15|552.91|550.51|552.91|550.51|552.37|549.97|0
1637765420000|2021-11-24 14:50:20|553.27|550.87|553.09|550.69|553.27|550.87|553.09|550.69|0
1637765430000|2021-11-24 14:50:30|553.45|551.05|553.63|551.23|553.63|551.23|552.73|550.33|0
1637765440000|2021-11-24 14:50:40|552.73|550.33|552.01|549.61|552.73|550.33|552.01|549.61|0
1637765450000|2021-11-24 14:50:50|551.47|549.07|550.39|547.99|551.47|549.07|550.39|547.99|0
1637765460000|2021-11-24 14:51:00|550.57|548.17|551.83|549.43|551.83|549.43|550.57|548.17|0
1637765470000|2021-11-24 14:51:10|552.01|549.61|552.37|549.97|552.37|549.97|552.01|549.61|0
1637765480000|2021-11-24 14:51:20|552.19|549.79|552.55|550.15|552.73|550.33|552.19|549.79|0
1637765490000|2021-11-24 14:51:30|553.27|550.87|552.55|550.15|553.27|550.87|552.55|550.15|0
1637765500000|2021-11-24 14:51:40|552.91|550.51|553.45|551.05|553.63|551.23|552.73|550.33|0
1637765510000|2021-11-24 14:51:50|553.63|551.23|554.36|551.96|554.36|551.96|553.63|551.23|0
1637765520000|2021-11-24 14:52:00|554.18|551.78|553.81|551.41|554.36|551.96|553.81|551.41|0
1637765530000|2021-11-24 14:52:10|554.18|551.78|553.63|551.23|554.18|551.78|553.63|551.23|0
1637765540000|2021-11-24 14:52:20|553.45|551.05|553.45|551.05|553.45|551.05|553.45|551.05|0
1637765550000|2021-11-24 14:52:30|553.63|551.23|553.27|550.87|553.63|551.23|553.09|550.69|0
1637765560000|2021-11-24 14:52:40|553.63|551.23|553.99|551.59|553.99|551.59|553.63|551.23|0
1637765570000|2021-11-24 14:52:50|554.54|552.14|554.72|552.32|554.72|552.32|554.36|551.96|0
1637765580000|2021-11-24 14:53:00|554.62|552.22|555.08|552.68|555.08|552.68|554.36|551.96|0
1637765590000|2021-11-24 14:53:10|554.9|552.5|554.61|552.21|554.9|552.5|554.43|552.03|0
1637765600000|2021-11-24 14:53:20|554.8|552.4|553.89|551.49|554.8|552.4|553.89|551.49|0
1637765610000|2021-11-24 14:53:30|553.35|550.95|552.81|550.41|553.35|550.95|552.81|550.41|0
1637765620000|2021-11-24 14:53:40|553.17|550.77|552.08|549.68|553.17|550.77|552.08|549.68|0
1637765630000|2021-11-24 14:53:50|551.72|549.32|552.26|549.86|552.26|549.86|551.72|549.32|0
1637765640000|2021-11-24 14:54:00|551.9|549.5|553.25|550.85|553.25|550.85|551.9|549.5|0
1637765650000|2021-11-24 14:54:10|554.6|552.2|554.24|551.84|554.96|552.56|554.24|551.84|0
1637765660000|2021-11-24 14:54:20|554.78|552.38|554.06|551.66|554.78|552.38|554.06|551.66|0
1637765670000|2021-11-24 14:54:30|553.34|550.94|553.88|551.48|553.88|551.48|553.34|550.94|0
1637765680000|2021-11-24 14:54:40|554.24|551.84|554.6|552.2|554.6|552.2|553.88|551.48|0
1637765690000|2021-11-24 14:54:50|554.42|552.02|553.7|551.3|554.42|552.02|553.52|551.12|0
1637765700000|2021-11-24 14:55:00|554.24|551.84|554.6|552.2|554.6|552.2|554.24|551.84|0
1637765710000|2021-11-24 14:55:10|554.24|551.84|553.88|551.48|554.24|551.84|553.88|551.48|0
1637765720000|2021-11-24 14:55:20|554.42|552.02|554.24|551.84|554.6|552.2|554.24|551.84|0
1637765730000|2021-11-24 14:55:30|554.06|551.66|554.78|552.38|554.78|552.38|554.06|551.66|0
1637765740000|2021-11-24 14:55:40|554.06|551.66|554.78|552.38|554.78|552.38|553.88|551.48|0
1637765750000|2021-11-24 14:55:50|555.14|552.74|555.14|552.74|555.14|552.74|554.96|552.56|0
1637765760000|2021-11-24 14:56:00|555.32|552.92|555.32|552.92|555.86|553.46|555.32|552.92|0
1637765770000|2021-11-24 14:56:10|555.5|553.1|555.68|553.28|556.04|553.64|555.5|553.1|0
1637765780000|2021-11-24 14:56:20|555.86|553.46|555.32|552.92|555.86|553.46|555.32|552.92|0
1637765790000|2021-11-24 14:56:30|555.14|552.74|555.5|553.1|555.5|553.1|555.14|552.74|0
1637765800000|2021-11-24 14:56:40|554.96|552.56|554.24|551.84|554.96|552.56|554.24|551.84|0
1637765810000|2021-11-24 14:56:50|554.42|552.02|554.96|552.56|554.96|552.56|554.42|552.02|0
1637765820000|2021-11-24 14:57:00|555.14|552.74|554.78|552.38|555.14|552.74|554.42|552.02|0
1637765830000|2021-11-24 14:57:10|554.6|552.2|555.32|552.92|555.32|552.92|554.6|552.2|0
1637765840000|2021-11-24 14:57:20|555.5|553.1|555.68|553.28|555.86|553.46|555.5|553.1|0
1637765850000|2021-11-24 14:57:30|555.5|553.1|555.86|553.46|555.86|553.46|555.5|553.1|0
1637765860000|2021-11-24 14:57:40|555.68|553.28|556.22|553.82|556.22|553.82|555.68|553.28|0
1637765870000|2021-11-24 14:57:50|556.4|554|556.04|553.64|556.4|554|555.86|553.46|0
1637765880000|2021-11-24 14:58:00|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1637765890000|2021-11-24 14:58:10|556.4|554|557.31|554.91|557.31|554.91|556.4|554|0
1637765900000|2021-11-24 14:58:20|557.85|555.45|558.03|555.63|558.03|555.63|557.85|555.45|0
1637765910000|2021-11-24 14:58:30|557.67|555.27|558.39|555.99|558.39|555.99|557.67|555.27|0
1637765920000|2021-11-24 14:58:40|558.57|556.17|558.21|555.81|558.57|556.17|558.21|555.81|0
1637765930000|2021-11-24 14:58:50|558.39|555.99|558.21|555.81|558.39|555.99|558.21|555.81|0
1637765940000|2021-11-24 14:59:00|558.03|555.63|558.75|556.35|558.75|556.35|558.03|555.63|0
1637765950000|2021-11-24 14:59:10|558.57|556.17|558.12|555.72|558.75|556.35|558.03|555.63|0
1637765960000|2021-11-24 14:59:20|558.39|555.99|558.84|556.44|558.93|556.53|558.39|555.99|0
1637765970000|2021-11-24 14:59:30|558.57|556.17|558.48|556.08|558.57|556.17|558.39|555.99|0
1637765980000|2021-11-24 14:59:40|558.84|556.44|558.84|556.44|558.84|556.44|558.84|556.44|0
1637765990000|2021-11-24 14:59:50|559.02|556.62|559.2|556.8|559.29|556.89|559.02|556.62|0
1637766000000|2021-11-24 15:00:00|558.12|555.72|557.49|555.09|558.39|555.99|557.31|554.91|0
1637766010000|2021-11-24 15:00:10|557.12|554.72|555.5|553.1|557.12|554.72|555.5|553.1|0
1637766020000|2021-11-24 15:00:20|556.58|554.18|557.49|555.09|557.49|555.09|556.58|554.18|0
1637766030000|2021-11-24 15:00:30|558.12|555.72|559.29|556.89|559.29|556.89|558.12|555.72|0
1637766040000|2021-11-24 15:00:40|560.02|557.62|562.01|559.61|562.01|559.61|560.02|557.62|0
1637766050000|2021-11-24 15:00:50|561.65|559.25|562.19|559.79|562.74|560.34|561.65|559.25|0
1637766060000|2021-11-24 15:01:00|562.56|560.16|561.11|558.71|562.74|560.34|561.11|558.71|0
1637766070000|2021-11-24 15:01:10|560.74|558.34|561.11|558.71|561.29|558.89|560.74|558.34|0
1637766080000|2021-11-24 15:01:20|561.83|559.43|562.74|560.34|562.74|560.34|561.83|559.43|0
1637766090000|2021-11-24 15:01:30|563.1|560.7|563.73|561.33|563.73|561.33|563.1|560.7|0
1637766100000|2021-11-24 15:01:40|564.19|561.79|563.64|561.24|564.73|562.33|563.64|561.24|0
1637766110000|2021-11-24 15:01:50|564.19|561.79|564.01|561.61|564.19|561.79|564.01|561.61|0
1637766120000|2021-11-24 15:02:00|563.64|561.24|563.46|561.06|563.73|561.33|563.46|561.06|0
1637766130000|2021-11-24 15:02:10|562.92|560.52|563.28|560.88|563.28|560.88|562.92|560.52|0
1637766140000|2021-11-24 15:02:20|562.92|560.52|564.73|562.33|564.73|562.33|562.92|560.52|0
1637766150000|2021-11-24 15:02:30|564.92|562.52|565.82|563.42|565.82|563.42|564.92|562.52|0
1637766160000|2021-11-24 15:02:40|566.19|563.79|566.37|563.97|566.37|563.97|566.01|563.61|0
1637766170000|2021-11-24 15:02:50|566.19|563.79|565.28|562.88|566.37|563.97|565.28|562.88|0
1637766180000|2021-11-24 15:03:00|565.1|562.7|563.28|560.88|565.1|562.7|563.28|560.88|0
1637766190000|2021-11-24 15:03:10|564.01|561.61|564.55|562.15|564.55|562.15|564.01|561.61|0
1637766200000|2021-11-24 15:03:20|564.19|561.79|564.37|561.97|564.55|562.15|564.19|561.79|0
1637766210000|2021-11-24 15:03:30|563.64|561.24|564.19|561.79|564.19|561.79|563.64|561.24|0
1637766220000|2021-11-24 15:03:40|564.55|562.15|564.73|562.33|564.73|562.33|564.01|561.61|0
1637766230000|2021-11-24 15:03:50|564.55|562.15|564.37|561.97|564.55|562.15|564.37|561.97|0
1637766240000|2021-11-24 15:04:00|564.55|562.15|565.1|562.7|565.1|562.7|564.55|562.15|0
1637766250000|2021-11-24 15:04:10|565.82|563.42|564.91|562.51|565.82|563.42|564.73|562.33|0
1637766260000|2021-11-24 15:04:20|565.28|562.88|565.46|563.06|565.46|563.06|565.1|562.7|0
1637766270000|2021-11-24 15:04:30|566.01|563.61|566.01|563.61|566.01|563.61|565.46|563.06|0
1637766280000|2021-11-24 15:04:40|565.55|563.15|565.28|562.88|565.55|563.15|565.28|562.88|0
1637766290000|2021-11-24 15:04:50|565.46|563.06|564.91|562.51|565.46|563.06|564.91|562.51|0
1637766300000|2021-11-24 15:05:00|565.1|562.7|566.01|563.61|566.01|563.61|565.1|562.7|0
1637766310000|2021-11-24 15:05:10|566.19|563.79|566.55|564.15|566.73|564.33|565.91|563.51|0
1637766320000|2021-11-24 15:05:20|566.37|563.97|566.01|563.61|566.37|563.97|566.01|563.61|0
1637766330000|2021-11-24 15:05:30|566.37|563.97|566.19|563.79|566.37|563.97|566.01|563.61|0
1637766340000|2021-11-24 15:05:40|566.01|563.61|565.46|563.06|566.01|563.61|565.36|562.96|0
1637766350000|2021-11-24 15:05:50|565.28|562.88|565.82|563.42|565.82|563.42|565.1|562.7|0
1637766360000|2021-11-24 15:06:00|565.1|562.7|565.64|563.24|565.64|563.24|565.1|562.7|0
1637766370000|2021-11-24 15:06:10|565.82|563.42|565.73|563.33|565.82|563.42|565.46|563.06|0
1637766380000|2021-11-24 15:06:20|565.82|563.42|565.64|563.24|565.82|563.42|565.46|563.06|0
1637766390000|2021-11-24 15:06:30|565.82|563.42|566|563.6|566|563.6|565.82|563.42|0
1637766400000|2021-11-24 15:06:40|566.19|563.79|566.19|563.79|566.37|563.97|566.19|563.79|0
1637766410000|2021-11-24 15:06:50|566.37|563.97|566|563.6|566.55|564.15|566|563.6|0
1637766420000|2021-11-24 15:07:00|565.82|563.42|564.55|562.15|565.82|563.42|564.55|562.15|0
1637766430000|2021-11-24 15:07:10|564.37|561.97|564|561.6|564.37|561.97|564|561.6|0
1637766440000|2021-11-24 15:07:20|564.37|561.97|564.27|561.87|564.37|561.97|564.19|561.79|0
1637766450000|2021-11-24 15:07:30|564.37|561.97|565.19|562.79|565.19|562.79|564|561.6|0
1637766460000|2021-11-24 15:07:40|565.1|562.7|565.01|562.61|565.1|562.7|565.01|562.61|0
1637766470000|2021-11-24 15:07:50|565.19|562.79|564.83|562.43|565.19|562.79|564.29|561.89|0
1637766480000|2021-11-24 15:08:00|564.47|562.07|563.31|560.91|564.47|562.07|563.12|560.72|0
1637766490000|2021-11-24 15:08:10|563.85|561.45|563.85|561.45|563.85|561.45|563.67|561.27|0
1637766500000|2021-11-24 15:08:20|564.03|561.63|563.85|561.45|564.03|561.63|563.85|561.45|0
1637766510000|2021-11-24 15:08:30|564.03|561.63|563.67|561.27|564.21|561.81|563.67|561.27|0
1637766520000|2021-11-24 15:08:40|564.03|561.63|564.39|561.99|564.76|562.36|564.03|561.63|0
1637766530000|2021-11-24 15:08:50|563.85|561.45|562.58|560.18|563.85|561.45|562.58|560.18|0
1637766540000|2021-11-24 15:09:00|562.4|560|562.22|559.82|562.4|560|562.04|559.64|0
1637766550000|2021-11-24 15:09:10|562.94|560.54|563.12|560.72|563.31|560.91|562.94|560.54|0
1637766560000|2021-11-24 15:09:20|562.94|560.54|562.94|560.54|562.94|560.54|562.4|560|0
1637766570000|2021-11-24 15:09:30|563.12|560.72|562.58|560.18|563.49|561.09|562.58|560.18|0
1637766580000|2021-11-24 15:09:40|562.94|560.54|561.85|559.45|563.03|560.63|561.85|559.45|0
1637766590000|2021-11-24 15:09:50|561.67|559.27|561.31|558.91|561.67|559.27|561.31|558.91|0
1637766600000|2021-11-24 15:10:00|561.67|559.27|562.04|559.64|562.04|559.64|561.49|559.09|0
1637766610000|2021-11-24 15:10:10|562.22|559.82|562.22|559.82|562.4|560|562.22|559.82|0
1637766620000|2021-11-24 15:10:20|562.94|560.54|563.12|560.72|563.12|560.72|562.94|560.54|0
1637766630000|2021-11-24 15:10:30|562.94|560.54|562.76|560.36|562.94|560.54|562.58|560.18|0
1637766640000|2021-11-24 15:10:40|562.94|560.54|562.22|559.82|562.94|560.54|562.22|559.82|0
1637766650000|2021-11-24 15:10:50|562.76|560.36|562.03|559.63|562.76|560.36|561.49|559.09|0
1637766660000|2021-11-24 15:11:00|562.58|560.18|562.4|560|562.76|560.36|562.4|560|0
1637766670000|2021-11-24 15:11:10|562.58|560.18|562.22|559.82|562.58|560.18|562.03|559.63|0
1637766680000|2021-11-24 15:11:20|562.03|559.63|561.67|559.27|562.03|559.63|561.49|559.09|0
1637766690000|2021-11-24 15:11:30|561.13|558.73|561.13|558.73|561.31|558.91|561.13|558.73|0
1637766700000|2021-11-24 15:11:40|560.95|558.55|560.77|558.37|560.95|558.55|560.59|558.19|0
1637766710000|2021-11-24 15:11:50|560.58|558.18|560.4|558|560.58|558.18|560.4|558|0
1637766720000|2021-11-24 15:12:00|560.22|557.82|560.13|557.73|560.22|557.82|560.04|557.64|0
1637766730000|2021-11-24 15:12:10|559.68|557.28|559.4|557|560.04|557.64|559.4|557|0
1637766740000|2021-11-24 15:12:20|559.68|557.28|560.04|557.64|560.04|557.64|559.68|557.28|0
1637766750000|2021-11-24 15:12:30|559.86|557.46|559.77|557.37|559.86|557.46|559.5|557.1|0
1637766760000|2021-11-24 15:12:40|559.59|557.19|559.68|557.28|559.86|557.46|559.32|556.92|0
1637766770000|2021-11-24 15:12:50|559.32|556.92|559.68|557.28|559.68|557.28|559.32|556.92|0
1637766780000|2021-11-24 15:13:00|559.86|557.46|558.96|556.56|559.86|557.46|558.96|556.56|0
1637766790000|2021-11-24 15:13:10|558.59|556.19|557.87|555.47|558.59|556.19|557.15|554.75|0
1637766800000|2021-11-24 15:13:20|557.51|555.11|558.23|555.83|558.23|555.83|557.51|555.11|0
1637766810000|2021-11-24 15:13:30|558.59|556.19|558.59|556.19|558.77|556.37|558.59|556.19|0
1637766820000|2021-11-24 15:13:40|559.32|556.92|559.86|557.46|559.86|557.46|558.96|556.56|0
1637766830000|2021-11-24 15:13:50|560.04|557.64|559.5|557.1|560.04|557.64|559.5|557.1|0
1637766840000|2021-11-24 15:14:00|559.68|557.28|559.86|557.46|560.13|557.73|559.68|557.28|0
1637766850000|2021-11-24 15:14:10|559.68|557.28|560.58|558.18|560.58|558.18|559.68|557.28|0
1637766860000|2021-11-24 15:14:20|560.76|558.36|560.22|557.82|560.76|558.36|560.22|557.82|0
1637766870000|2021-11-24 15:14:30|560.4|558|561.13|558.73|561.13|558.73|560.4|558|0
1637766880000|2021-11-24 15:14:40|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1637766890000|2021-11-24 15:14:50|561.31|558.91|561.13|558.73|561.31|558.91|561.13|558.73|0
1637766900000|2021-11-24 15:15:00|561.49|559.09|560.76|558.36|561.49|559.09|560.76|558.36|0
1637766910000|2021-11-24 15:15:10|560.4|558|561.49|559.09|561.49|559.09|560.4|558|0
1637766920000|2021-11-24 15:15:20|560.95|558.55|560.76|558.36|560.95|558.55|560.76|558.36|0
1637766930000|2021-11-24 15:15:30|560.95|558.55|560.58|558.18|560.95|558.55|560.4|558|0
1637766940000|2021-11-24 15:15:40|561.31|558.91|561.49|559.09|561.49|559.09|561.13|558.73|0
1637766950000|2021-11-24 15:15:50|561.13|558.73|562.03|559.63|562.21|559.81|561.13|558.73|0
1637766960000|2021-11-24 15:16:00|561.85|559.45|561.31|558.91|561.85|559.45|561.31|558.91|0
1637766970000|2021-11-24 15:16:10|561.85|559.45|561.31|558.91|561.85|559.45|561.31|558.91|0
1637766980000|2021-11-24 15:16:20|560.76|558.36|560.76|558.36|561.31|558.91|560.76|558.36|0
1637766990000|2021-11-24 15:16:30|560.58|558.18|560.76|558.36|560.95|558.55|560.58|558.18|0
1637767000000|2021-11-24 15:16:40|561.13|558.73|561.31|558.91|561.49|559.09|561.13|558.73|0
1637767010000|2021-11-24 15:16:50|561.49|559.09|561.31|558.91|561.67|559.27|561.31|558.91|0
1637767020000|2021-11-24 15:17:00|561.85|559.45|561.13|558.73|561.85|559.45|561.13|558.73|0
1637767030000|2021-11-24 15:17:10|561.31|558.91|560.22|557.82|561.31|558.91|560.22|557.82|0
1637767040000|2021-11-24 15:17:20|561.13|558.73|561.67|559.27|561.67|559.27|561.13|558.73|0
1637767050000|2021-11-24 15:17:30|561.31|558.91|561.13|558.73|561.49|559.09|561.13|558.73|0
1637767060000|2021-11-24 15:17:40|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1637767070000|2021-11-24 15:17:50|561.49|559.09|561.85|559.45|561.85|559.45|561.31|558.91|0
1637767080000|2021-11-24 15:18:00|562.03|559.63|561.31|558.91|562.03|559.63|561.31|558.91|0
1637767090000|2021-11-24 15:18:10|561.13|558.73|561.85|559.45|561.85|559.45|560.94|558.54|0
1637767100000|2021-11-24 15:18:20|561.49|559.09|561.67|559.27|561.67|559.27|561.49|559.09|0
1637767110000|2021-11-24 15:18:30|561.49|559.09|561.31|558.91|561.49|559.09|561.13|558.73|0
1637767120000|2021-11-24 15:18:40|561.67|559.27|561.85|559.45|561.85|559.45|561.13|558.73|0
1637767130000|2021-11-24 15:18:50|562.03|559.63|562.39|559.99|562.39|559.99|562.03|559.63|0
1637767140000|2021-11-24 15:19:00|562.58|560.18|562.03|559.63|562.58|560.18|562.03|559.63|0
1637767150000|2021-11-24 15:19:10|562.39|559.99|562.66|560.26|562.66|560.26|562.39|559.99|0
1637767160000|2021-11-24 15:19:20|562.58|560.18|562.76|560.36|562.76|560.36|562.39|559.99|0
1637767170000|2021-11-24 15:19:30|562.39|559.99|562.03|559.63|562.57|560.17|562.03|559.63|0
1637767180000|2021-11-24 15:19:40|562.39|559.99|561.85|559.45|562.39|559.99|561.85|559.45|0
1637767190000|2021-11-24 15:19:50|561.67|559.27|561.31|558.91|561.67|559.27|561.31|558.91|0
1637767200000|2021-11-24 15:20:00|561.67|559.27|561.49|559.09|561.67|559.27|561.31|558.91|0
1637767210000|2021-11-24 15:20:10|561.31|558.91|560.76|558.36|561.49|559.09|560.76|558.36|0
1637767220000|2021-11-24 15:20:20|560.58|558.18|560.4|558|560.58|558.18|560.4|558|0
1637767230000|2021-11-24 15:20:30|560.76|558.36|560.94|558.54|561.12|558.72|560.58|558.18|0
1637767240000|2021-11-24 15:20:40|561.12|558.72|561.85|559.45|561.85|559.45|561.12|558.72|0
1637767250000|2021-11-24 15:20:50|562.21|559.81|562.21|559.81|562.21|559.81|562.03|559.63|0
1637767260000|2021-11-24 15:21:00|562.39|559.99|563.84|561.44|563.84|561.44|562.39|559.99|0
1637767270000|2021-11-24 15:21:10|563.12|560.72|563.66|561.26|563.66|561.26|563.12|560.72|0
1637767280000|2021-11-24 15:21:20|564.03|561.63|564.75|562.35|564.75|562.35|564.03|561.63|0
1637767290000|2021-11-24 15:21:30|564.57|562.17|565.12|562.72|565.12|562.72|564.03|561.63|0
1637767300000|2021-11-24 15:21:40|565.3|562.9|565.3|562.9|565.48|563.08|565.3|562.9|0
1637767310000|2021-11-24 15:21:50|564.93|562.53|565.66|563.26|565.66|563.26|564.93|562.53|0
1637767320000|2021-11-24 15:22:00|565.84|563.44|564.75|562.35|565.84|563.44|564.75|562.35|0
1637767330000|2021-11-24 15:22:10|564.93|562.53|564.93|562.53|565.12|562.72|564.75|562.35|0
1637767340000|2021-11-24 15:22:20|564.75|562.35|564.03|561.63|564.75|562.35|564.03|561.63|0
1637767350000|2021-11-24 15:22:30|564.21|561.81|564.57|562.17|564.57|562.17|564.21|561.81|0
1637767360000|2021-11-24 15:22:40|564.21|561.81|563.84|561.44|564.21|561.81|563.84|561.44|0
1637767370000|2021-11-24 15:22:50|563.66|561.26|564.75|562.35|564.75|562.35|563.66|561.26|0
1637767380000|2021-11-24 15:23:00|564.39|561.99|565.11|562.71|565.11|562.71|564.39|561.99|0
1637767390000|2021-11-24 15:23:10|564.93|562.53|564.39|561.99|564.93|562.53|564.39|561.99|0
1637767400000|2021-11-24 15:23:20|564.02|561.62|563.66|561.26|564.02|561.62|563.66|561.26|0
1637767410000|2021-11-24 15:23:30|563.3|560.9|563.3|560.9|563.3|560.9|563.12|560.72|0
1637767420000|2021-11-24 15:23:40|562.94|560.54|563.66|561.26|563.66|561.26|562.94|560.54|0
1637767430000|2021-11-24 15:23:50|563.3|560.9|563.3|560.9|563.3|560.9|563.12|560.72|0
1637767440000|2021-11-24 15:24:00|562.94|560.54|562.94|560.54|563.12|560.72|562.75|560.35|0
1637767450000|2021-11-24 15:24:10|562.57|560.17|562.75|560.35|562.75|560.35|562.39|559.99|0
1637767460000|2021-11-24 15:24:20|562.94|560.54|562.57|560.17|562.94|560.54|562.57|560.17|0
1637767470000|2021-11-24 15:24:30|562.75|560.35|563.48|561.08|563.48|561.08|562.75|560.35|0
1637767480000|2021-11-24 15:24:40|563.66|561.26|564.39|561.99|564.39|561.99|563.66|561.26|0
1637767490000|2021-11-24 15:24:50|564.21|561.81|564.75|562.35|564.75|562.35|564.21|561.81|0
1637767500000|2021-11-24 15:25:00|564.39|561.99|565.48|563.08|565.48|563.08|564.21|561.81|0
1637767510000|2021-11-24 15:25:10|565.84|563.44|565.66|563.26|566.02|563.62|565.66|563.26|0
1637767520000|2021-11-24 15:25:20|565.3|562.9|565.48|563.08|565.48|563.08|564.93|562.53|0
1637767530000|2021-11-24 15:25:30|565.3|562.9|565.48|563.08|565.66|563.26|565.3|562.9|0
1637767540000|2021-11-24 15:25:40|565.84|563.44|566.39|563.99|566.39|563.99|565.84|563.44|0
1637767550000|2021-11-24 15:25:50|566.75|564.35|566.2|563.8|566.75|564.35|566.2|563.8|0
1637767560000|2021-11-24 15:26:00|566.66|564.26|566.57|564.17|566.75|564.35|566.57|564.17|0
1637767570000|2021-11-24 15:26:10|566.11|563.71|566.39|563.99|566.39|563.99|566.11|563.71|0
1637767580000|2021-11-24 15:26:20|566.75|564.35|566.75|564.35|566.75|564.35|566.57|564.17|0
1637767590000|2021-11-24 15:26:30|566.93|564.53|566.2|563.8|566.93|564.53|566.2|563.8|0
1637767600000|2021-11-24 15:26:40|566.02|563.62|566.75|564.35|566.75|564.35|566.02|563.62|0
1637767610000|2021-11-24 15:26:50|566.57|564.17|566.2|563.8|566.66|564.26|566.2|563.8|0
1637767620000|2021-11-24 15:27:00|566.02|563.62|566.2|563.8|566.39|563.99|566.02|563.62|0
1637767630000|2021-11-24 15:27:10|566.39|563.99|566.57|564.17|566.57|564.17|566.39|563.99|0
1637767640000|2021-11-24 15:27:20|566.2|563.8|566.75|564.35|566.75|564.35|566.2|563.8|0
1637767650000|2021-11-24 15:27:30|566.57|564.17|567.66|565.26|567.66|565.26|566.57|564.17|0
1637767660000|2021-11-24 15:27:40|568.02|565.62|567.3|564.9|568.02|565.62|567.3|564.9|0
1637767670000|2021-11-24 15:27:50|567.66|565.26|567.48|565.08|567.66|565.26|567.48|565.08|0
1637767680000|2021-11-24 15:28:00|567.3|564.9|567.11|564.71|567.48|565.08|567.11|564.71|0
1637767690000|2021-11-24 15:28:10|566.93|564.53|567.66|565.26|567.66|565.26|566.75|564.35|0
1637767700000|2021-11-24 15:28:20|567.48|565.08|567.66|565.26|567.66|565.26|567.48|565.08|0
1637767710000|2021-11-24 15:28:30|567.29|564.89|567.29|564.89|567.29|564.89|567.11|564.71|0
1637767720000|2021-11-24 15:28:40|567.48|565.08|567.29|564.89|567.66|565.26|567.29|564.89|0
1637767730000|2021-11-24 15:28:50|566.93|564.53|566.75|564.35|566.93|564.53|566.57|564.17|0
1637767740000|2021-11-24 15:29:00|566.93|564.53|567.29|564.89|567.29|564.89|566.93|564.53|0
1637767750000|2021-11-24 15:29:10|567.48|565.08|567.66|565.26|567.66|565.26|567.29|564.89|0
1637767760000|2021-11-24 15:29:20|567.84|565.44|567.66|565.26|567.84|565.44|567.66|565.26|0
1637767770000|2021-11-24 15:29:30|567.48|565.08|567.66|565.26|567.84|565.44|567.48|565.08|0
1637767780000|2021-11-24 15:29:40|567.84|565.44|567.66|565.26|568.2|565.8|567.66|565.26|0
1637767790000|2021-11-24 15:29:50|567.29|564.89|567.29|564.89|567.48|565.08|567.29|564.89|0
1637767800000|2021-11-24 15:30:00|567.66|565.26|567.84|565.44|567.84|565.44|567.29|564.89|0
1637767810000|2021-11-24 15:30:10|568.02|565.62|567.48|565.08|568.02|565.62|567.48|565.08|0
1637767820000|2021-11-24 15:30:20|567.11|564.71|567.84|565.44|567.84|565.44|567.11|564.71|0
1637767830000|2021-11-24 15:30:30|567.29|564.89|566.75|564.35|567.29|564.89|566.75|564.35|0
1637767840000|2021-11-24 15:30:40|566.57|564.17|566.75|564.35|566.75|564.35|566.38|563.98|0
1637767850000|2021-11-24 15:30:50|566.93|564.53|566.75|564.35|567.11|564.71|566.75|564.35|0
1637767860000|2021-11-24 15:31:00|566.57|564.17|566.75|564.35|566.75|564.35|566.38|563.98|0
1637767870000|2021-11-24 15:31:10|566.57|564.17|567.29|564.89|567.29|564.89|566.38|563.98|0
1637767880000|2021-11-24 15:31:20|567.11|564.71|566.2|563.8|567.11|564.71|566.2|563.8|0
1637767890000|2021-11-24 15:31:30|566.02|563.62|566.02|563.62|566.02|563.62|565.66|563.26|0
1637767900000|2021-11-24 15:31:40|565.84|563.44|565.47|563.07|566.38|563.98|565.47|563.07|0
1637767910000|2021-11-24 15:31:50|565.66|563.26|566.57|564.17|566.57|564.17|565.66|563.26|0
1637767920000|2021-11-24 15:32:00|566.93|564.53|567.11|564.71|567.29|564.89|566.93|564.53|0
1637767930000|2021-11-24 15:32:10|566.57|564.17|567.48|565.08|567.48|565.08|566.57|564.17|0
1637767940000|2021-11-24 15:32:20|567.11|564.71|566.75|564.35|567.11|564.71|566.75|564.35|0
1637767950000|2021-11-24 15:32:30|566.57|564.17|566.02|563.62|566.75|564.35|566.02|563.62|0
1637767960000|2021-11-24 15:32:40|566.38|563.98|566.56|564.16|566.75|564.35|566.38|563.98|0
1637767970000|2021-11-24 15:32:50|566.75|564.35|565.84|563.44|566.75|564.35|565.84|563.44|0
1637767980000|2021-11-24 15:33:00|566.2|563.8|566.38|563.98|566.56|564.16|566.2|563.8|0
1637767990000|2021-11-24 15:33:10|565.84|563.44|566.38|563.98|566.38|563.98|565.84|563.44|0
1637768000000|2021-11-24 15:33:20|566.56|564.16|566.93|564.53|566.93|564.53|566.56|564.16|0
1637768010000|2021-11-24 15:33:30|567.29|564.89|566.75|564.35|567.29|564.89|566.75|564.35|0
1637768020000|2021-11-24 15:33:40|566.11|563.71|566.2|563.8|566.38|563.98|566.11|563.71|0
1637768030000|2021-11-24 15:33:50|566.75|564.35|566.02|563.62|566.75|564.35|566.02|563.62|0
1637768040000|2021-11-24 15:34:00|566.56|564.16|566.02|563.62|566.56|564.16|566.02|563.62|0
1637768050000|2021-11-24 15:34:10|566.2|563.8|565.65|563.25|566.2|563.8|565.65|563.25|0
1637768060000|2021-11-24 15:34:20|566.02|563.62|565.65|563.25|566.2|563.8|565.65|563.25|0
1637768070000|2021-11-24 15:34:30|565.84|563.44|565.47|563.07|566.02|563.62|565.47|563.07|0
1637768080000|2021-11-24 15:34:40|565.65|563.25|565.11|562.71|565.65|563.25|565.11|562.71|0
1637768090000|2021-11-24 15:34:50|564.75|562.35|565.29|562.89|565.29|562.89|564.75|562.35|0
1637768100000|2021-11-24 15:35:00|565.47|563.07|566.02|563.62|566.02|563.62|565.47|563.07|0
1637768110000|2021-11-24 15:35:10|566.2|563.8|566.38|563.98|566.38|563.98|566.11|563.71|0
1637768120000|2021-11-24 15:35:20|566.2|563.8|565.84|563.44|566.2|563.8|565.84|563.44|0
1637768130000|2021-11-24 15:35:30|566.02|563.62|567.2|564.8|567.2|564.8|566.02|563.62|0
1637768140000|2021-11-24 15:35:40|567.29|564.89|566.93|564.53|567.29|564.89|566.93|564.53|0
1637768150000|2021-11-24 15:35:50|566.56|564.16|566.93|564.53|566.93|564.53|566.56|564.16|0
1637768160000|2021-11-24 15:36:00|567.29|564.89|568.2|565.8|568.2|565.8|567.29|564.89|0
1637768170000|2021-11-24 15:36:10|568.38|565.98|567.66|565.26|568.38|565.98|567.47|565.07|0
1637768180000|2021-11-24 15:36:20|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1637768190000|2021-11-24 15:36:30|567.47|565.07|567.29|564.89|567.66|565.26|567.29|564.89|0
1637768200000|2021-11-24 15:36:40|567.47|565.07|567.29|564.89|567.47|565.07|567.11|564.71|0
1637768210000|2021-11-24 15:36:50|567.84|565.44|568.02|565.62|568.02|565.62|567.84|565.44|0
1637768220000|2021-11-24 15:37:00|568.38|565.98|567.65|565.25|568.38|565.98|567.65|565.25|0
1637768230000|2021-11-24 15:37:10|567.29|564.89|568.2|565.8|568.2|565.8|567.29|564.89|0
1637768240000|2021-11-24 15:37:20|568.02|565.62|567.47|565.07|568.02|565.62|567.47|565.07|0
1637768250000|2021-11-24 15:37:30|567.29|564.89|567.29|564.89|567.47|565.07|567.29|564.89|0
1637768260000|2021-11-24 15:37:40|567.47|565.07|567.65|565.25|567.65|565.25|567.47|565.07|0
1637768270000|2021-11-24 15:37:50|567.84|565.44|567.65|565.25|567.84|565.44|567.65|565.25|0
1637768280000|2021-11-24 15:38:00|567.74|565.34|568.02|565.62|568.02|565.62|567.47|565.07|0
1637768290000|2021-11-24 15:38:10|567.84|565.44|567.47|565.07|567.84|565.44|567.47|565.07|0
1637768300000|2021-11-24 15:38:20|567.65|565.25|567.47|565.07|567.65|565.25|567.29|564.89|0
1637768310000|2021-11-24 15:38:30|567.29|564.89|567.65|565.25|567.65|565.25|567.29|564.89|0
1637768320000|2021-11-24 15:38:40|568.02|565.62|567.84|565.44|568.02|565.62|567.84|565.44|0
1637768330000|2021-11-24 15:38:50|568.02|565.62|568.2|565.8|568.38|565.98|568.02|565.62|0
1637768340000|2021-11-24 15:39:00|567.65|565.25|567.84|565.44|567.84|565.44|567.65|565.25|0
1637768350000|2021-11-24 15:39:10|568.2|565.8|568.2|565.8|568.38|565.98|568.2|565.8|0
1637768360000|2021-11-24 15:39:20|568.02|565.62|567.84|565.44|568.02|565.62|567.65|565.25|0
1637768370000|2021-11-24 15:39:30|567.92|565.52|568.56|566.16|568.56|566.16|567.92|565.52|0
1637768380000|2021-11-24 15:39:40|569.11|566.71|569.11|566.71|569.11|566.71|568.93|566.53|0
1637768390000|2021-11-24 15:39:50|568.93|566.53|568.93|566.53|568.93|566.53|568.93|566.53|0
1637768400000|2021-11-24 15:40:00|568.56|566.16|568.2|565.8|568.56|566.16|567.84|565.44|0
1637768410000|2021-11-24 15:40:10|568.38|565.98|568.38|565.98|568.75|566.35|568.38|565.98|0
1637768420000|2021-11-24 15:40:20|568.2|565.8|568.2|565.8|568.56|566.16|568.2|565.8|0
1637768430000|2021-11-24 15:40:30|568.38|565.98|567.65|565.25|568.38|565.98|567.65|565.25|0
1637768440000|2021-11-24 15:40:40|567.29|564.89|568.56|566.16|568.56|566.16|567.29|564.89|0
1637768450000|2021-11-24 15:40:50|568.75|566.35|568.93|566.53|568.93|566.53|568.75|566.35|0
1637768460000|2021-11-24 15:41:00|569.29|566.89|569.11|566.71|569.29|566.89|569.11|566.71|0
1637768470000|2021-11-24 15:41:10|568.75|566.35|568.56|566.16|568.93|566.53|568.38|565.98|0
1637768480000|2021-11-24 15:41:20|568.38|565.98|568.2|565.8|568.38|565.98|567.83|565.43|0
1637768490000|2021-11-24 15:41:30|568.02|565.62|568.02|565.62|568.2|565.8|568.02|565.62|0
1637768500000|2021-11-24 15:41:40|567.83|565.43|567.65|565.25|567.83|565.43|567.65|565.25|0
1637768510000|2021-11-24 15:41:50|567.47|565.07|567.65|565.25|567.65|565.25|567.47|565.07|0
1637768520000|2021-11-24 15:42:00|567.83|565.43|568.2|565.8|568.38|565.98|567.83|565.43|0
1637768530000|2021-11-24 15:42:10|567.47|565.07|567.47|565.07|567.47|565.07|567.47|565.07|0
1637768540000|2021-11-24 15:42:20|567.65|565.25|568.02|565.62|568.02|565.62|567.47|565.07|0
1637768550000|2021-11-24 15:42:30|568.38|565.98|568.38|565.98|568.75|566.35|568.38|565.98|0
1637768560000|2021-11-24 15:42:40|568.2|565.8|567.83|565.43|568.2|565.8|567.83|565.43|0
1637768570000|2021-11-24 15:42:50|568.02|565.62|568.2|565.8|568.2|565.8|567.47|565.07|0
1637768580000|2021-11-24 15:43:00|568.38|565.98|568.74|566.34|568.74|566.34|568.2|565.8|0
1637768590000|2021-11-24 15:43:10|568.56|566.16|568.2|565.8|568.56|566.16|568.2|565.8|0
1637768600000|2021-11-24 15:43:20|568.02|565.62|567.83|565.43|568.02|565.62|567.83|565.43|0
1637768610000|2021-11-24 15:43:30|568.38|565.98|568.2|565.8|568.38|565.98|568.2|565.8|0
1637768620000|2021-11-24 15:43:40|568.02|565.62|567.83|565.43|568.02|565.62|567.65|565.25|0
1637768630000|2021-11-24 15:43:50|567.65|565.25|567.47|565.07|567.65|565.25|567.47|565.07|0
1637768640000|2021-11-24 15:44:00|566.92|564.52|566.2|563.8|567.11|564.71|566.2|563.8|0
1637768650000|2021-11-24 15:44:10|566.38|563.98|565.47|563.07|566.38|563.98|565.47|563.07|0
1637768660000|2021-11-24 15:44:20|564.92|562.52|565.29|562.89|565.29|562.89|564.92|562.52|0
1637768670000|2021-11-24 15:44:30|565.1|562.7|565.1|562.7|565.29|562.89|564.56|562.16|0
1637768680000|2021-11-24 15:44:40|564.74|562.34|564.56|562.16|564.74|562.34|564.38|561.98|0
1637768690000|2021-11-24 15:44:50|564.38|561.98|564.56|562.16|564.74|562.34|564.2|561.8|0
1637768700000|2021-11-24 15:45:00|564.74|562.34|564.74|562.34|565.1|562.7|564.74|562.34|0
1637768710000|2021-11-24 15:45:10|564.56|562.16|563.47|561.07|564.56|562.16|563.47|561.07|0
1637768720000|2021-11-24 15:45:20|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1637768730000|2021-11-24 15:45:30|563.11|560.71|563.83|561.43|563.83|561.43|563.11|560.71|0
1637768740000|2021-11-24 15:45:40|564.01|561.61|564.56|562.16|564.56|562.16|564.01|561.61|0
1637768750000|2021-11-24 15:45:50|564.92|562.52|564.92|562.52|565.19|562.79|564.92|562.52|0
1637768760000|2021-11-24 15:46:00|564.74|562.34|565.29|562.89|565.47|563.07|564.74|562.34|0
1637768770000|2021-11-24 15:46:10|565.1|562.7|565.1|562.7|565.29|562.89|565.1|562.7|0
1637768780000|2021-11-24 15:46:20|564.92|562.52|564.38|561.98|565.1|562.7|564.38|561.98|0
1637768790000|2021-11-24 15:46:30|564.74|562.34|565.65|563.25|565.65|563.25|564.74|562.34|0
1637768800000|2021-11-24 15:46:40|565.47|563.07|565.47|563.07|565.47|563.07|565.47|563.07|0
1637768810000|2021-11-24 15:46:50|565.29|562.89|564.92|562.52|565.29|562.89|564.92|562.52|0
1637768820000|2021-11-24 15:47:00|565.1|562.7|565.1|562.7|565.47|563.07|565.1|562.7|0
1637768830000|2021-11-24 15:47:10|564.74|562.34|564.38|561.98|564.74|562.34|564.2|561.8|0
1637768840000|2021-11-24 15:47:20|564.2|561.8|564.92|562.52|564.92|562.52|564.2|561.8|0
1637768850000|2021-11-24 15:47:30|565.1|562.7|564.56|562.16|565.1|562.7|564.56|562.16|0
1637768860000|2021-11-24 15:47:40|564.38|561.98|563.65|561.25|564.38|561.98|563.65|561.25|0
1637768870000|2021-11-24 15:47:50|564.01|561.61|564.19|561.79|564.19|561.79|564.01|561.61|0
1637768880000|2021-11-24 15:48:00|564.38|561.98|564.01|561.61|564.38|561.98|564.01|561.61|0
1637768890000|2021-11-24 15:48:10|564.19|561.79|564.74|562.34|564.74|562.34|564.01|561.61|0
1637768900000|2021-11-24 15:48:20|564.19|561.79|564.74|562.34|564.74|562.34|564.01|561.61|0
1637768910000|2021-11-24 15:48:30|564.92|562.52|565.28|562.88|565.47|563.07|564.92|562.52|0
1637768920000|2021-11-24 15:48:40|565.1|562.7|565.1|562.7|565.1|562.7|564.92|562.52|0
1637768930000|2021-11-24 15:48:50|565.47|563.07|565.1|562.7|565.47|563.07|565.1|562.7|0
1637768940000|2021-11-24 15:49:00|564.92|562.52|564.56|562.16|564.92|562.52|564.56|562.16|0
1637768950000|2021-11-24 15:49:10|564.38|561.98|564.38|561.98|564.38|561.98|564.19|561.79|0
1637768960000|2021-11-24 15:49:20|564.83|562.43|564.74|562.34|564.83|562.43|564.74|562.34|0
1637768970000|2021-11-24 15:49:30|564.56|562.16|565.28|562.88|565.28|562.88|564.56|562.16|0
1637768980000|2021-11-24 15:49:40|565.47|563.07|565.47|563.07|565.65|563.25|565.47|563.07|0
1637768990000|2021-11-24 15:49:50|565.28|562.88|565.28|562.88|565.28|562.88|564.92|562.52|0
1637769000000|2021-11-24 15:50:00|565.47|563.07|566.56|564.16|566.56|564.16|565.47|563.07|0
1637769010000|2021-11-24 15:50:10|566.74|564.34|567.28|564.88|567.28|564.88|566.74|564.34|0
1637769020000|2021-11-24 15:50:20|567.19|564.79|567.65|565.25|567.65|565.25|566.92|564.52|0
1637769030000|2021-11-24 15:50:30|567.83|565.43|567.28|564.88|567.83|565.43|567.1|564.7|0
1637769040000|2021-11-24 15:50:40|566.92|564.52|566.92|564.52|567.1|564.7|566.74|564.34|0
1637769050000|2021-11-24 15:50:50|566.74|564.34|567.1|564.7|567.28|564.88|566.74|564.34|0
1637769060000|2021-11-24 15:51:00|566.92|564.52|566.64|564.24|566.92|564.52|566.64|564.24|0
1637769070000|2021-11-24 15:51:10|566.74|564.34|566.74|564.34|566.74|564.34|566.56|564.16|0
1637769080000|2021-11-24 15:51:20|566.56|564.16|566.37|563.97|566.56|564.16|566.19|563.79|0
1637769090000|2021-11-24 15:51:30|566.19|563.79|567.28|564.88|567.28|564.88|566.19|563.79|0
1637769100000|2021-11-24 15:51:40|567.1|564.7|566.74|564.34|567.28|564.88|566.74|564.34|0
1637769110000|2021-11-24 15:51:50|566.56|564.16|566.92|564.52|566.92|564.52|566.56|564.16|0
1637769120000|2021-11-24 15:52:00|567.1|564.7|567.65|565.25|568.01|565.61|567.1|564.7|0
1637769130000|2021-11-24 15:52:10|568.01|565.61|567.47|565.07|568.01|565.61|567.47|565.07|0
1637769140000|2021-11-24 15:52:20|567.28|564.88|567.65|565.25|567.65|565.25|567.28|564.88|0
1637769150000|2021-11-24 15:52:30|567.83|565.43|567.83|565.43|567.83|565.43|567.83|565.43|0
1637769160000|2021-11-24 15:52:40|567.65|565.25|568.19|565.79|568.38|565.98|567.65|565.25|0
1637769170000|2021-11-24 15:52:50|568.38|565.98|568.19|565.79|568.38|565.98|568.19|565.79|0
1637769180000|2021-11-24 15:53:00|568.38|565.98|567.92|565.52|568.56|566.16|567.92|565.52|0
1637769190000|2021-11-24 15:53:10|567.83|565.43|568.38|565.98|568.38|565.98|567.83|565.43|0
1637769200000|2021-11-24 15:53:20|568.01|565.61|567.47|565.07|568.19|565.79|567.47|565.07|0
1637769210000|2021-11-24 15:53:30|567.65|565.25|568.38|565.98|568.38|565.98|567.65|565.25|0
1637769220000|2021-11-24 15:53:40|568.46|566.06|568.19|565.79|568.46|566.06|568.19|565.79|0
1637769230000|2021-11-24 15:53:50|568.01|565.61|567.83|565.43|568.01|565.61|567.83|565.43|0
1637769240000|2021-11-24 15:54:00|567.65|565.25|567.83|565.43|567.83|565.43|567.65|565.25|0
1637769250000|2021-11-24 15:54:10|567.65|565.25|567.1|564.7|567.65|565.25|567.1|564.7|0
1637769260000|2021-11-24 15:54:20|567.28|564.88|567.1|564.7|567.28|564.88|566.92|564.52|0
1637769270000|2021-11-24 15:54:30|567.28|564.88|567.46|565.06|567.46|565.06|567.1|564.7|0
1637769280000|2021-11-24 15:54:40|567.83|565.43|567.46|565.06|567.83|565.43|567.28|564.88|0
1637769290000|2021-11-24 15:54:50|567.65|565.25|567.65|565.25|567.65|565.25|567.65|565.25|0
1637769300000|2021-11-24 15:55:00|568.01|565.61|568.74|566.34|568.74|566.34|567.83|565.43|0
1637769310000|2021-11-24 15:55:10|568.92|566.52|568.56|566.16|568.92|566.52|568.56|566.16|0
1637769320000|2021-11-24 15:55:20|568.92|566.52|568.56|566.16|568.92|566.52|568.56|566.16|0
1637769330000|2021-11-24 15:55:30|569.1|566.7|569.1|566.7|569.29|566.89|569.1|566.7|0
1637769340000|2021-11-24 15:55:40|568.92|566.52|569.1|566.7|569.1|566.7|568.92|566.52|0
1637769350000|2021-11-24 15:55:50|568.92|566.52|569.29|566.89|569.29|566.89|568.92|566.52|0
1637769360000|2021-11-24 15:56:00|568.92|566.52|568.92|566.52|568.92|566.52|568.92|566.52|0
1637769370000|2021-11-24 15:56:10|568.74|566.34|568.37|565.97|568.74|566.34|568.37|565.97|0
1637769380000|2021-11-24 15:56:20|568.19|565.79|568.37|565.97|568.37|565.97|568.19|565.79|0
1637769390000|2021-11-24 15:56:30|568.01|565.61|568.01|565.61|568.01|565.61|567.83|565.43|0
1637769400000|2021-11-24 15:56:40|568.19|565.79|568.01|565.61|568.19|565.79|567.83|565.43|0
1637769410000|2021-11-24 15:56:50|568.19|565.79|568.01|565.61|568.19|565.79|568.01|565.61|0
1637769420000|2021-11-24 15:57:00|567.83|565.43|567.46|565.06|568.01|565.61|567.46|565.06|0
1637769430000|2021-11-24 15:57:10|567.1|564.7|567.83|565.43|567.83|565.43|567.1|564.7|0
1637769440000|2021-11-24 15:57:20|568.01|565.61|568.37|565.97|568.37|565.97|568.01|565.61|0
1637769450000|2021-11-24 15:57:30|568.19|565.79|568.74|566.34|568.74|566.34|568.19|565.79|0
1637769460000|2021-11-24 15:57:40|568.92|566.52|570.06|567.66|570.24|567.84|568.92|566.52|0
1637769470000|2021-11-24 15:57:50|569.88|567.48|569.69|567.29|569.88|567.48|569.69|567.29|0
1637769480000|2021-11-24 15:58:00|569.96|567.56|570.24|567.84|570.24|567.84|569.96|567.56|0
1637769490000|2021-11-24 15:58:10|569.51|567.11|569.33|566.93|569.88|567.48|569.33|566.93|0
1637769500000|2021-11-24 15:58:20|569.15|566.75|568.97|566.57|569.15|566.75|568.97|566.57|0
1637769510000|2021-11-24 15:58:30|569.15|566.75|567.99|565.59|569.15|566.75|567.99|565.59|0
1637769520000|2021-11-24 15:58:40|565.89|563.49|566.07|563.67|566.07|563.67|565.89|563.49|0
1637769530000|2021-11-24 15:58:50|565.7|563.3|565.7|563.3|565.7|563.3|565.52|563.12|0
1637769540000|2021-11-24 15:59:00|565.52|563.12|565.52|563.12|565.52|563.12|565.34|562.94|0
1637769550000|2021-11-24 15:59:10|565.89|563.49|565.16|562.76|565.89|563.49|565.16|562.76|0
1637769560000|2021-11-24 15:59:20|564.97|562.57|565.16|562.76|565.16|562.76|564.97|562.57|0
1637769570000|2021-11-24 15:59:30|564.97|562.57|565.16|562.76|565.16|562.76|564.97|562.57|0
1637769580000|2021-11-24 15:59:40|565.34|562.94|565.34|562.94|565.34|562.94|565.16|562.76|0
1637769590000|2021-11-24 15:59:50|565.52|563.12|565.89|563.49|565.89|563.49|565.52|563.12|0
1637769600000|2021-11-24 16:00:00|565.7|563.3|564.61|562.21|565.7|563.3|564.61|562.21|0
1637769610000|2021-11-24 16:00:10|564.43|562.03|564.97|562.57|564.97|562.57|564.43|562.03|0
1637769620000|2021-11-24 16:00:20|564.61|562.21|564.24|561.84|564.61|562.21|564.24|561.84|0
1637769630000|2021-11-24 16:00:30|564.43|562.03|564.97|562.57|564.97|562.57|564.43|562.03|0
1637769640000|2021-11-24 16:00:40|565.43|563.03|566.43|564.03|566.43|564.03|565.43|563.03|0
1637769650000|2021-11-24 16:00:50|566.61|564.21|566.8|564.4|566.8|564.4|566.43|564.03|0
1637769660000|2021-11-24 16:01:00|566.61|564.21|565.34|562.94|566.61|564.21|565.34|562.94|0
1637769670000|2021-11-24 16:01:10|565.16|562.76|564.61|562.21|565.16|562.76|564.61|562.21|0
1637769680000|2021-11-24 16:01:20|564.79|562.39|564.43|562.03|564.79|562.39|564.43|562.03|0
1637769690000|2021-11-24 16:01:30|564.06|561.66|564.24|561.84|564.24|561.84|563.88|561.48|0
1637769700000|2021-11-24 16:01:40|564.43|562.03|564.06|561.66|564.43|562.03|564.06|561.66|0
1637769710000|2021-11-24 16:01:50|563.7|561.3|563.88|561.48|563.88|561.48|563.52|561.12|0
1637769720000|2021-11-24 16:02:00|564.24|561.84|563.7|561.3|564.24|561.84|563.7|561.3|0
1637769730000|2021-11-24 16:02:10|564.06|561.66|564.24|561.84|564.24|561.84|564.06|561.66|0
1637769740000|2021-11-24 16:02:20|564.43|562.03|564.7|562.3|564.79|562.39|564.43|562.03|0
1637769750000|2021-11-24 16:02:30|564.61|562.21|563.88|561.48|564.61|562.21|563.88|561.48|0
1637769760000|2021-11-24 16:02:40|563.97|561.57|563.88|561.48|563.97|561.57|563.52|561.12|0
1637769770000|2021-11-24 16:02:50|564.06|561.66|563.33|560.93|564.06|561.66|563.33|560.93|0
1637769780000|2021-11-24 16:03:00|562.97|560.57|563.33|560.93|563.33|560.93|562.79|560.39|0
1637769790000|2021-11-24 16:03:10|563.52|561.12|563.78|561.38|563.78|561.38|563.33|560.93|0
1637769800000|2021-11-24 16:03:20|563.88|561.48|563.88|561.48|563.88|561.48|563.7|561.3|0
1637769810000|2021-11-24 16:03:30|564.06|561.66|563.78|561.38|564.06|561.66|563.78|561.38|0
1637769820000|2021-11-24 16:03:40|564.24|561.84|564.06|561.66|564.24|561.84|563.88|561.48|0
1637769830000|2021-11-24 16:03:50|563.88|561.48|563.51|561.11|563.88|561.48|563.51|561.11|0
1637769840000|2021-11-24 16:04:00|562.97|560.57|562.6|560.2|562.97|560.57|562.42|560.02|0
1637769850000|2021-11-24 16:04:10|562.97|560.57|562.79|560.39|563.15|560.75|562.79|560.39|0
1637769860000|2021-11-24 16:04:20|562.97|560.57|562.97|560.57|563.15|560.75|562.97|560.57|0
1637769870000|2021-11-24 16:04:30|563.51|561.11|563.7|561.3|563.7|561.3|563.33|560.93|0
1637769880000|2021-11-24 16:04:40|563.51|561.11|563.88|561.48|563.88|561.48|563.51|561.11|0
1637769890000|2021-11-24 16:04:50|563.7|561.3|563.88|561.48|564.06|561.66|563.7|561.3|0
1637769900000|2021-11-24 16:05:00|564.24|561.84|564.42|562.02|564.42|562.02|564.06|561.66|0
1637769910000|2021-11-24 16:05:10|564.24|561.84|564.42|562.02|564.42|562.02|564.24|561.84|0
1637769920000|2021-11-24 16:05:20|564.97|562.57|565.15|562.75|565.15|562.75|564.79|562.39|0
1637769930000|2021-11-24 16:05:30|564.97|562.57|565.34|562.94|565.34|562.94|564.97|562.57|0
1637769940000|2021-11-24 16:05:40|565.52|563.12|565.34|562.94|565.52|563.12|565.34|562.94|0
1637769950000|2021-11-24 16:05:50|565.7|563.3|566.07|563.67|566.07|563.67|565.7|563.3|0
1637769960000|2021-11-24 16:06:00|566.25|563.85|566.61|564.21|566.61|564.21|566.25|563.85|0
1637769970000|2021-11-24 16:06:10|566.43|564.03|566.25|563.85|566.61|564.21|566.25|563.85|0
1637769980000|2021-11-24 16:06:20|565.88|563.48|565.42|563.02|565.88|563.48|565.42|563.02|0
1637769990000|2021-11-24 16:06:30|565.52|563.12|565.52|563.12|565.52|563.12|565.34|562.94|0
1637770000000|2021-11-24 16:06:40|565.15|562.75|565.34|562.94|565.34|562.94|565.15|562.75|0
1637770010000|2021-11-24 16:06:50|565.52|563.12|565.06|562.66|565.52|563.12|564.97|562.57|0
1637770020000|2021-11-24 16:07:00|564.79|562.39|565.34|562.94|565.34|562.94|564.79|562.39|0
1637770030000|2021-11-24 16:07:10|565.52|563.12|564.97|562.57|565.88|563.48|564.97|562.57|0
1637770040000|2021-11-24 16:07:20|565.15|562.75|565.52|563.12|565.52|563.12|565.15|562.75|0
1637770050000|2021-11-24 16:07:30|565.15|562.75|565.24|562.84|565.24|562.84|564.97|562.57|0
1637770060000|2021-11-24 16:07:40|565.15|562.75|565.88|563.48|565.88|563.48|565.15|562.75|0
1637770070000|2021-11-24 16:07:50|565.7|563.3|565.52|563.12|565.79|563.39|565.52|563.12|0
1637770080000|2021-11-24 16:08:00|565.7|563.3|565.33|562.93|565.7|563.3|565.33|562.93|0
1637770090000|2021-11-24 16:08:10|565.52|563.12|565.88|563.48|565.88|563.48|565.52|563.12|0
1637770100000|2021-11-24 16:08:20|566.25|563.85|565.7|563.3|566.25|563.85|565.7|563.3|0
1637770110000|2021-11-24 16:08:30|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1637770120000|2021-11-24 16:08:40|566.25|563.85|566.06|563.66|566.25|563.85|566.06|563.66|0
1637770130000|2021-11-24 16:08:50|566.43|564.03|566.06|563.66|566.43|564.03|566.06|563.66|0
1637770140000|2021-11-24 16:09:00|566.15|563.75|566.43|564.03|566.43|564.03|566.15|563.75|0
1637770150000|2021-11-24 16:09:10|566.06|563.66|566.25|563.85|566.25|563.85|566.06|563.66|0
1637770160000|2021-11-24 16:09:20|566.06|563.66|566.61|564.21|566.61|564.21|566.06|563.66|0
1637770180000|2021-11-24 16:09:40|566.98|564.58|566.79|564.39|567.16|564.76|566.79|564.39|0
1637770190000|2021-11-24 16:09:50|566.61|564.21|566.43|564.03|566.7|564.3|566.43|564.03|0
1637770200000|2021-11-24 16:10:00|566.61|564.21|567.16|564.76|567.16|564.76|566.61|564.21|0
1637770210000|2021-11-24 16:10:10|566.98|564.58|567.89|565.49|567.89|565.49|566.98|564.58|0
1637770220000|2021-11-24 16:10:20|568.07|565.67|568.25|565.85|568.25|565.85|568.07|565.67|0
1637770230000|2021-11-24 16:10:30|568.44|566.04|568.98|566.58|568.98|566.58|568.44|566.04|0
1637770240000|2021-11-24 16:10:40|569.26|566.86|569.17|566.77|569.35|566.95|569.17|566.77|0
1637770250000|2021-11-24 16:10:50|569.35|566.95|569.35|566.95|569.35|566.95|569.17|566.77|0
1637770260000|2021-11-24 16:11:00|569.17|566.77|568.8|566.4|569.17|566.77|568.8|566.4|0
1637770270000|2021-11-24 16:11:10|568.98|566.58|569.17|566.77|569.17|566.77|568.8|566.4|0
1637770280000|2021-11-24 16:11:20|568.62|566.22|568.8|566.4|568.8|566.4|568.62|566.22|0
1637770290000|2021-11-24 16:11:30|568.62|566.22|568.44|566.04|568.8|566.4|568.44|566.04|0
1637770300000|2021-11-24 16:11:40|568.62|566.22|568.25|565.85|568.62|566.22|568.25|565.85|0
1637770310000|2021-11-24 16:11:50|568.44|566.04|568.44|566.04|568.62|566.22|568.44|566.04|0
1637770320000|2021-11-24 16:12:00|568.62|566.22|568.98|566.58|569.17|566.77|568.62|566.22|0
1637770330000|2021-11-24 16:12:10|568.62|566.22|568.62|566.22|568.62|566.22|568.52|566.12|0
1637770340000|2021-11-24 16:12:20|568.8|566.4|568.8|566.4|568.8|566.4|568.62|566.22|0
1637770350000|2021-11-24 16:12:30|568.98|566.58|569.17|566.77|569.17|566.77|568.98|566.58|0
1637770360000|2021-11-24 16:12:40|568.98|566.58|569.35|566.95|569.35|566.95|568.98|566.58|0
1637770370000|2021-11-24 16:12:50|569.53|567.13|569.72|567.32|569.72|567.32|569.53|567.13|0
1637770380000|2021-11-24 16:13:00|569.53|567.13|568.98|566.58|569.53|567.13|568.98|566.58|0
1637770390000|2021-11-24 16:13:10|569.17|566.77|569.17|566.77|569.17|566.77|569.17|566.77|0
1637770400000|2021-11-24 16:13:20|568.98|566.58|568.98|566.58|569.17|566.77|568.8|566.4|0
1637770410000|2021-11-24 16:13:30|569.17|566.77|569.17|566.77|569.17|566.77|569.17|566.77|0
1637770420000|2021-11-24 16:13:40|568.98|566.58|568.62|566.22|568.98|566.58|568.62|566.22|0
1637770430000|2021-11-24 16:13:50|568.25|565.85|568.25|565.85|568.25|565.85|567.89|565.49|0
1637770440000|2021-11-24 16:14:00|568.44|566.04|568.8|566.4|568.8|566.4|568.44|566.04|0
1637770450000|2021-11-24 16:14:10|568.62|566.22|568.62|566.22|568.8|566.4|568.62|566.22|0
1637770460000|2021-11-24 16:14:20|568.8|566.4|568.98|566.58|569.17|566.77|568.8|566.4|0
1637770470000|2021-11-24 16:14:30|569.17|566.77|569.35|566.95|569.35|566.95|569.17|566.77|0
1637770480000|2021-11-24 16:14:40|569.17|566.77|569.35|566.95|569.35|566.95|569.17|566.77|0
1637770490000|2021-11-24 16:14:50|569.17|566.77|569.17|566.77|569.35|566.95|569.17|566.77|0
1637770500000|2021-11-24 16:15:00|569.53|567.13|569.71|567.31|569.71|567.31|569.35|566.95|0
1637770510000|2021-11-24 16:15:10|569.53|567.13|569.17|566.77|569.53|567.13|569.17|566.77|0
1637770520000|2021-11-24 16:15:20|568.98|566.58|569.35|566.95|569.35|566.95|568.98|566.58|0
1637770530000|2021-11-24 16:15:30|569.53|567.13|568.98|566.58|569.53|567.13|568.98|566.58|0
1637770540000|2021-11-24 16:15:40|569.35|566.95|569.07|566.67|569.35|566.95|569.07|566.67|0
1637770550000|2021-11-24 16:15:50|569.17|566.77|569.35|566.95|569.35|566.95|569.17|566.77|0
1637770560000|2021-11-24 16:16:00|569.53|567.13|569.53|567.13|569.71|567.31|569.53|567.13|0
1637770570000|2021-11-24 16:16:10|569.44|567.04|569.17|566.77|569.44|567.04|569.17|566.77|0
1637770580000|2021-11-24 16:16:20|569.35|566.95|569.53|567.13|569.53|567.13|569.35|566.95|0
1637770590000|2021-11-24 16:16:30|569.71|567.31|569.71|567.31|569.71|567.31|569.53|567.13|0
1637770600000|2021-11-24 16:16:40|569.53|567.13|569.53|567.13|569.53|567.13|569.53|567.13|0
1637770610000|2021-11-24 16:16:50|569.71|567.31|569.9|567.5|569.9|567.5|569.71|567.31|0
1637770620000|2021-11-24 16:17:00|569.71|567.31|570.08|567.68|570.08|567.68|569.71|567.31|0
1637770630000|2021-11-24 16:17:10|570.26|567.86|570.08|567.68|570.26|567.86|570.08|567.68|0
1637770640000|2021-11-24 16:17:20|570.26|567.86|570.45|568.05|570.45|568.05|570.26|567.86|0
1637770650000|2021-11-24 16:17:30|570.26|567.86|570.45|568.05|570.63|568.23|570.26|567.86|0
1637770660000|2021-11-24 16:17:40|570.81|568.41|570.63|568.23|570.81|568.41|570.63|568.23|0
1637770670000|2021-11-24 16:17:50|570.99|568.59|570.63|568.23|570.99|568.59|570.63|568.23|0
1637770680000|2021-11-24 16:18:00|570.81|568.41|570.81|568.41|570.81|568.41|570.81|568.41|0
1637770690000|2021-11-24 16:18:10|570.44|568.04|570.63|568.23|570.63|568.23|570.44|568.04|0
1637770700000|2021-11-24 16:18:20|570.81|568.41|570.81|568.41|570.99|568.59|570.81|568.41|0
1637770710000|2021-11-24 16:18:30|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1637770720000|2021-11-24 16:18:40|570.81|568.41|570.81|568.41|570.99|568.59|570.81|568.41|0
1637770730000|2021-11-24 16:18:50|570.99|568.59|570.99|568.59|570.99|568.59|570.81|568.41|0
1637770740000|2021-11-24 16:19:00|570.81|568.41|570.63|568.23|570.99|568.59|570.63|568.23|0
1637770750000|2021-11-24 16:19:10|570.44|568.04|570.81|568.41|570.81|568.41|570.44|568.04|0
1637770760000|2021-11-24 16:19:20|570.63|568.23|570.63|568.23|570.63|568.23|570.63|568.23|0
1637770770000|2021-11-24 16:19:30|570.81|568.41|571.18|568.78|571.18|568.78|570.81|568.41|0
1637770780000|2021-11-24 16:19:40|570.99|568.59|571.18|568.78|571.18|568.78|570.81|568.41|0
1637770790000|2021-11-24 16:19:50|571.36|568.96|571.36|568.96|571.36|568.96|571.18|568.78|0
1637770800000|2021-11-24 16:20:00|571.18|568.78|571.54|569.14|571.54|569.14|571.18|568.78|0
1637770810000|2021-11-24 16:20:10|571.36|568.96|571.54|569.14|571.54|569.14|571.36|568.96|0
1637770820000|2021-11-24 16:20:20|571.63|569.23|571.36|568.96|571.63|569.23|571.36|568.96|0
1637770830000|2021-11-24 16:20:30|571.18|568.78|571.36|568.96|571.36|568.96|571.18|568.78|0
1637770840000|2021-11-24 16:20:40|571.45|569.05|571.18|568.78|571.54|569.14|571.18|568.78|0
1637770850000|2021-11-24 16:20:50|571.36|568.96|571.36|568.96|571.54|569.14|571.18|568.78|0
1637770860000|2021-11-24 16:21:00|571.18|568.78|571.36|568.96|571.36|568.96|571.18|568.78|0
1637770870000|2021-11-24 16:21:10|571.54|569.14|572.09|569.69|572.09|569.69|571.54|569.14|0
1637770880000|2021-11-24 16:21:20|571.91|569.51|572|569.6|572.09|569.69|571.91|569.51|0
1637770890000|2021-11-24 16:21:30|572.09|569.69|572.27|569.87|572.27|569.87|572.09|569.69|0
1637770900000|2021-11-24 16:21:40|572.09|569.69|572.09|569.69|572.09|569.69|572.09|569.69|0
1637770910000|2021-11-24 16:21:50|572.27|569.87|572.09|569.69|572.27|569.87|572.09|569.69|0
1637770920000|2021-11-24 16:22:00|572.18|569.78|572.09|569.69|572.18|569.78|571.72|569.32|0
1637770930000|2021-11-24 16:22:10|571.91|569.51|572.09|569.69|572.09|569.69|571.91|569.51|0
1637770940000|2021-11-24 16:22:20|572.27|569.87|572.46|570.06|572.46|570.06|572.18|569.78|0
1637770950000|2021-11-24 16:22:30|572.09|569.69|572.09|569.69|572.09|569.69|572.09|569.69|0
1637770960000|2021-11-24 16:22:40|572.27|569.87|572.64|570.24|572.64|570.24|572.27|569.87|0
1637770970000|2021-11-24 16:22:50|572.82|570.42|573.19|570.79|573.19|570.79|572.82|570.42|0
1637770980000|2021-11-24 16:23:00|572.82|570.42|572.27|569.87|572.82|570.42|572.27|569.87|0
1637770990000|2021-11-24 16:23:10|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1637771000000|2021-11-24 16:23:20|572.27|569.87|572.09|569.69|572.27|569.87|572.09|569.69|0
1637771010000|2021-11-24 16:23:30|572.27|569.87|572.09|569.69|572.27|569.87|572.09|569.69|0
1637771020000|2021-11-24 16:23:40|571.91|569.51|571.72|569.32|572.09|569.69|571.72|569.32|0
1637771030000|2021-11-24 16:23:50|571.91|569.51|571.72|569.32|571.91|569.51|571.72|569.32|0
1637771040000|2021-11-24 16:24:00|572.09|569.69|572.46|570.06|572.46|570.06|572.09|569.69|0
1637771050000|2021-11-24 16:24:10|572.82|570.42|572.64|570.24|572.82|570.42|572.64|570.24|0
1637771060000|2021-11-24 16:24:20|572.46|570.06|572.64|570.24|572.64|570.24|572.27|569.87|0
1637771070000|2021-11-24 16:24:30|572.82|570.42|572.82|570.42|572.82|570.42|572.64|570.24|0
1637771080000|2021-11-24 16:24:40|573.01|570.61|572.82|570.42|573.01|570.61|572.82|570.42|0
1637771090000|2021-11-24 16:24:50|573.01|570.61|573.19|570.79|573.19|570.79|573.01|570.61|0
1637771100000|2021-11-24 16:25:00|573.37|570.97|573.37|570.97|573.37|570.97|573.19|570.79|0
1637771110000|2021-11-24 16:25:10|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1637771120000|2021-11-24 16:25:20|573.01|570.61|572.82|570.42|573.01|570.61|572.82|570.42|0
1637771130000|2021-11-24 16:25:30|572.64|570.24|573.01|570.61|573.01|570.61|572.64|570.24|0
1637771140000|2021-11-24 16:25:40|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1637771150000|2021-11-24 16:25:50|572.64|570.24|573.51|571.11|573.69|571.29|572.64|570.24|0
1637771160000|2021-11-24 16:26:00|573.69|571.29|573.87|571.47|573.87|571.47|573.69|571.29|0
1637771170000|2021-11-24 16:26:10|573.78|571.38|573.51|571.11|573.78|571.38|573.51|571.11|0
1637771180000|2021-11-24 16:26:20|573.32|570.92|573.51|571.11|573.51|571.11|573.32|570.92|0
1637771190000|2021-11-24 16:26:30|573.32|570.92|573.51|571.11|573.51|571.11|573.32|570.92|0
1637771200000|2021-11-24 16:26:40|573.69|571.29|573.51|571.11|573.69|571.29|573.32|570.92|0
1637771210000|2021-11-24 16:26:50|573.32|570.92|573.14|570.74|573.32|570.92|573.14|570.74|0
1637771220000|2021-11-24 16:27:00|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1637771230000|2021-11-24 16:27:10|573.14|570.74|573.32|570.92|573.32|570.92|573.14|570.74|0
1637771240000|2021-11-24 16:27:20|573.14|570.74|572.41|570.01|573.14|570.74|572.41|570.01|0
1637771250000|2021-11-24 16:27:30|572.59|570.19|572.77|570.37|572.77|570.37|572.59|570.19|0
1637771260000|2021-11-24 16:27:40|572.96|570.56|572.96|570.56|573.14|570.74|572.96|570.56|0
1637771270000|2021-11-24 16:27:50|572.77|570.37|572.96|570.56|572.96|570.56|572.77|570.37|0
1637771280000|2021-11-24 16:28:00|572.77|570.37|573.32|570.92|573.32|570.92|572.77|570.37|0
1637771290000|2021-11-24 16:28:10|573.14|570.74|572.77|570.37|573.14|570.74|572.77|570.37|0
1637771300000|2021-11-24 16:28:20|572.96|570.56|572.96|570.56|573.14|570.74|572.96|570.56|0
1637771310000|2021-11-24 16:28:30|572.77|570.37|572.96|570.56|572.96|570.56|572.77|570.37|0
1637771320000|2021-11-24 16:28:40|573.14|570.74|573.14|570.74|573.23|570.83|572.96|570.56|0
1637771330000|2021-11-24 16:28:50|573.32|570.92|573.5|571.1|573.5|571.1|573.32|570.92|0
1637771340000|2021-11-24 16:29:00|573.32|570.92|573.32|570.92|573.32|570.92|573.14|570.74|0
1637771350000|2021-11-24 16:29:10|573.5|571.1|574.05|571.65|574.05|571.65|573.5|571.1|0
1637771360000|2021-11-24 16:29:20|574.24|571.84|573.87|571.47|574.24|571.84|573.87|571.47|0
1637771370000|2021-11-24 16:29:30|574.05|571.65|574.24|571.84|574.42|572.02|574.05|571.65|0
1637771380000|2021-11-24 16:29:40|574.05|571.65|574.05|571.65|574.05|571.65|574.05|571.65|0
1637771390000|2021-11-24 16:29:50|573.87|571.47|573.87|571.47|573.87|571.47|573.87|571.47|0
1637771400000|2021-11-24 16:30:00|574.42|572.02|574.6|572.2|574.6|572.2|574.42|572.02|0
1637771410000|2021-11-24 16:30:10|574.79|572.39|575.52|573.12|575.52|573.12|574.79|572.39|0
1637771420000|2021-11-24 16:30:20|575.7|573.3|576.07|573.67|576.07|573.67|575.7|573.3|0
1637771430000|2021-11-24 16:30:30|576.25|573.85|575.52|573.12|576.25|573.85|575.52|573.12|0
1637771440000|2021-11-24 16:30:40|575.15|572.75|575.34|572.94|575.52|573.12|575.15|572.75|0
1637771450000|2021-11-24 16:30:50|575.15|572.75|575.7|573.3|575.7|573.3|575.15|572.75|0
1637771460000|2021-11-24 16:31:00|576.07|573.67|575.7|573.3|576.07|573.67|575.7|573.3|0
1637771470000|2021-11-24 16:31:10|575.52|573.12|575.34|572.94|575.52|573.12|575.15|572.75|0
1637771480000|2021-11-24 16:31:20|575.15|572.75|575.15|572.75|575.15|572.75|574.97|572.57|0
1637771490000|2021-11-24 16:31:30|574.97|572.57|574.97|572.57|574.97|572.57|574.97|572.57|0
1637771500000|2021-11-24 16:31:40|574.79|572.39|574.79|572.39|574.97|572.57|574.79|572.39|0
1637771510000|2021-11-24 16:31:50|574.6|572.2|574.79|572.39|574.79|572.39|574.6|572.2|0
1637771520000|2021-11-24 16:32:00|574.6|572.2|574.79|572.39|574.79|572.39|574.42|572.02|0
1637771530000|2021-11-24 16:32:10|574.6|572.2|575.15|572.75|575.15|572.75|574.6|572.2|0
1637771540000|2021-11-24 16:32:20|574.97|572.57|575.34|572.94|575.34|572.94|574.97|572.57|0
1637771550000|2021-11-24 16:32:30|575.15|572.75|574.97|572.57|575.15|572.75|574.97|572.57|0
1637771560000|2021-11-24 16:32:40|574.79|572.39|574.6|572.2|574.79|572.39|574.6|572.2|0
1637771570000|2021-11-24 16:32:50|574.79|572.39|574.6|572.2|574.79|572.39|574.6|572.2|0
1637771580000|2021-11-24 16:33:00|574.42|572.02|574.42|572.02|574.42|572.02|574.24|571.84|0
1637771590000|2021-11-24 16:33:10|574.24|571.84|573.87|571.47|574.24|571.84|573.69|571.29|0
1637771600000|2021-11-24 16:33:20|574.05|571.65|574.05|571.65|574.05|571.65|573.87|571.47|0
1637771610000|2021-11-24 16:33:30|574.24|571.84|573.87|571.47|574.24|571.84|573.87|571.47|0
1637771620000|2021-11-24 16:33:40|573.69|571.29|573.87|571.47|573.87|571.47|573.5|571.1|0
1637771630000|2021-11-24 16:33:50|574.05|571.65|573.69|571.29|574.05|571.65|573.69|571.29|0
1637771640000|2021-11-24 16:34:00|573.87|571.47|573.69|571.29|573.87|571.47|573.69|571.29|0
1637771650000|2021-11-24 16:34:10|573.32|570.92|573.32|570.92|573.5|571.1|573.32|570.92|0
1637771660000|2021-11-24 16:34:20|573.14|570.74|573.14|570.74|573.32|570.92|573.14|570.74|0
1637771670000|2021-11-24 16:34:30|572.77|570.37|572.4|570|572.77|570.37|572.22|569.82|0
1637771680000|2021-11-24 16:34:40|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1637771690000|2021-11-24 16:34:50|571.67|569.27|571.67|569.27|571.67|569.27|571.67|569.27|0
1637771700000|2021-11-24 16:35:00|571.85|569.45|572.22|569.82|572.22|569.82|571.67|569.27|0
1637771710000|2021-11-24 16:35:10|572.04|569.64|572.04|569.64|572.04|569.64|571.67|569.27|0
1637771720000|2021-11-24 16:35:20|572.22|569.82|571.85|569.45|572.22|569.82|571.85|569.45|0
1637771730000|2021-11-24 16:35:30|571.67|569.27|571.31|568.91|571.67|569.27|571.12|568.72|0
1637771740000|2021-11-24 16:35:40|571.21|568.81|571.67|569.27|571.67|569.27|571.21|568.81|0
1637771750000|2021-11-24 16:35:50|571.85|569.45|572.22|569.82|572.22|569.82|571.85|569.45|0
1637771760000|2021-11-24 16:36:00|571.67|569.27|571.85|569.45|571.85|569.45|571.67|569.27|0
1637771770000|2021-11-24 16:36:10|572.04|569.64|572.4|570|572.4|570|572.04|569.64|0
1637771780000|2021-11-24 16:36:20|572.59|570.19|572.22|569.82|572.59|570.19|572.22|569.82|0
1637771790000|2021-11-24 16:36:30|571.85|569.45|572.04|569.64|572.04|569.64|571.85|569.45|0
1637771800000|2021-11-24 16:36:40|571.85|569.45|572.22|569.82|572.22|569.82|571.85|569.45|0
1637771810000|2021-11-24 16:36:50|572.4|570|571.85|569.45|572.4|570|571.85|569.45|0
1637771820000|2021-11-24 16:37:00|572.04|569.64|571.85|569.45|572.04|569.64|571.85|569.45|0
1637771830000|2021-11-24 16:37:10|571.67|569.27|571.67|569.27|571.67|569.27|571.49|569.09|0
1637771840000|2021-11-24 16:37:20|572.04|569.64|571.67|569.27|572.04|569.64|571.67|569.27|0
1637771850000|2021-11-24 16:37:30|571.49|569.09|571.49|569.09|571.49|569.09|571.49|569.09|0
1637771860000|2021-11-24 16:37:40|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1637771870000|2021-11-24 16:37:50|571.49|569.09|571.67|569.27|571.67|569.27|571.49|569.09|0
1637771880000|2021-11-24 16:38:00|571.85|569.45|571.85|569.45|572.04|569.64|571.85|569.45|0
1637771890000|2021-11-24 16:38:10|572.04|569.64|571.3|568.9|572.04|569.64|571.3|568.9|0
1637771900000|2021-11-24 16:38:20|571.49|569.09|571.3|568.9|571.49|569.09|571.12|568.72|0
1637771910000|2021-11-24 16:38:30|571.12|568.72|570.94|568.54|571.12|568.72|570.94|568.54|0
1637771920000|2021-11-24 16:38:40|570.76|568.36|570.76|568.36|570.76|568.36|570.57|568.17|0
1637771930000|2021-11-24 16:38:50|570.57|568.17|570.57|568.17|570.76|568.36|570.39|567.99|0
1637771940000|2021-11-24 16:39:00|570.76|568.36|570.76|568.36|570.84|568.44|570.76|568.36|0
1637771950000|2021-11-24 16:39:10|570.39|567.99|570.21|567.81|570.39|567.99|570.21|567.81|0
1637771960000|2021-11-24 16:39:20|570.39|567.99|570.94|568.54|570.94|568.54|570.39|567.99|0
1637771970000|2021-11-24 16:39:30|570.76|568.36|571.12|568.72|571.12|568.72|570.76|568.36|0
1637771980000|2021-11-24 16:39:40|571.49|569.09|571.49|569.09|571.49|569.09|571.49|569.09|0
1637771990000|2021-11-24 16:39:50|571.67|569.27|571.67|569.27|571.67|569.27|571.49|569.09|0
1637772000000|2021-11-24 16:40:00|571.3|568.9|571.12|568.72|571.3|568.9|571.12|568.72|0
1637772010000|2021-11-24 16:40:10|570.94|568.54|571.49|569.09|571.49|569.09|570.94|568.54|0
1637772020000|2021-11-24 16:40:20|571.3|568.9|570.94|568.54|571.3|568.9|570.94|568.54|0
1637772030000|2021-11-24 16:40:30|570.57|568.17|570.75|568.35|570.84|568.44|570.57|568.17|0
1637772040000|2021-11-24 16:40:40|570.39|567.99|571.12|568.72|571.12|568.72|570.39|567.99|0
1637772050000|2021-11-24 16:40:50|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1637772060000|2021-11-24 16:41:00|571.12|568.72|571.12|568.72|571.3|568.9|571.12|568.72|0
1637772070000|2021-11-24 16:41:10|570.94|568.54|571.12|568.72|571.3|568.9|570.94|568.54|0
1637772080000|2021-11-24 16:41:20|570.75|568.35|570.94|568.54|570.94|568.54|570.75|568.35|0
1637772090000|2021-11-24 16:41:30|571.12|568.72|571.49|569.09|571.67|569.27|571.12|568.72|0
1637772100000|2021-11-24 16:41:40|571.3|568.9|570.75|568.35|571.3|568.9|570.75|568.35|0
1637772110000|2021-11-24 16:41:50|570.94|568.54|571.12|568.72|571.12|568.72|570.94|568.54|0
1637772120000|2021-11-24 16:42:00|570.94|568.54|570.57|568.17|570.94|568.54|570.57|568.17|0
1637772130000|2021-11-24 16:42:10|570.48|568.08|570.57|568.17|570.57|568.17|570.48|568.08|0
1637772140000|2021-11-24 16:42:20|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1637772150000|2021-11-24 16:42:30|570.94|568.54|571.3|568.9|571.3|568.9|570.75|568.35|0
1637772160000|2021-11-24 16:42:40|571.12|568.72|571.12|568.72|571.3|568.9|571.12|568.72|0
1637772170000|2021-11-24 16:42:50|570.94|568.54|571.12|568.72|571.12|568.72|570.94|568.54|0
1637772180000|2021-11-24 16:43:00|570.75|568.35|571.12|568.72|571.12|568.72|570.75|568.35|0
1637772190000|2021-11-24 16:43:10|571.3|568.9|571.12|568.72|571.3|568.9|571.12|568.72|0
1637772200000|2021-11-24 16:43:20|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1637772210000|2021-11-24 16:43:30|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1637772220000|2021-11-24 16:43:40|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1637772230000|2021-11-24 16:43:50|570.94|568.54|571.3|568.9|571.3|568.9|570.94|568.54|0
1637772240000|2021-11-24 16:44:00|571.12|568.72|571.85|569.45|571.85|569.45|571.12|568.72|0
1637772250000|2021-11-24 16:44:10|571.75|569.35|572.03|569.63|572.03|569.63|571.75|569.35|0
1637772260000|2021-11-24 16:44:20|572.12|569.72|572.4|570|572.4|570|572.12|569.72|0
1637772270000|2021-11-24 16:44:30|572.58|570.18|572.22|569.82|572.58|570.18|572.22|569.82|0
1637772280000|2021-11-24 16:44:40|572.03|569.63|572.03|569.63|572.03|569.63|571.94|569.54|0
1637772290000|2021-11-24 16:44:50|572.22|569.82|572.67|570.27|572.67|570.27|572.22|569.82|0
1637772300000|2021-11-24 16:45:00|572.4|570|572.22|569.82|572.4|570|572.22|569.82|0
1637772310000|2021-11-24 16:45:10|572.4|570|572.4|570|572.4|570|572.4|570|0
1637772320000|2021-11-24 16:45:20|572.22|569.82|572.76|570.36|572.76|570.36|572.22|569.82|0
1637772330000|2021-11-24 16:45:30|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1637772340000|2021-11-24 16:45:40|572.4|570|572.22|569.82|572.4|570|572.22|569.82|0
1637772350000|2021-11-24 16:45:50|572.03|569.63|572.22|569.82|572.22|569.82|572.03|569.63|0
1637772360000|2021-11-24 16:46:00|572.4|570|571.85|569.45|572.4|570|571.85|569.45|0
1637772370000|2021-11-24 16:46:10|572.03|569.63|572.58|570.18|572.58|570.18|572.03|569.63|0
1637772380000|2021-11-24 16:46:20|572.76|570.36|572.76|570.36|572.95|570.55|572.76|570.36|0
1637772400000|2021-11-24 16:46:40|573.13|570.73|573.13|570.73|573.13|570.73|572.95|570.55|0
1637772410000|2021-11-24 16:46:50|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1637772420000|2021-11-24 16:47:00|573.13|570.73|573.5|571.1|573.5|571.1|572.95|570.55|0
1637772430000|2021-11-24 16:47:10|573.31|570.91|573.5|571.1|573.5|571.1|573.31|570.91|0
1637772440000|2021-11-24 16:47:20|573.31|570.91|573.5|571.1|573.5|571.1|573.31|570.91|0
1637772450000|2021-11-24 16:47:30|573.68|571.28|573.68|571.28|573.68|571.28|573.68|571.28|0
1637772460000|2021-11-24 16:47:40|573.86|571.46|573.86|571.46|574.05|571.65|573.86|571.46|0
1637772470000|2021-11-24 16:47:50|574.05|571.65|574.05|571.65|574.05|571.65|574.05|571.65|0
1637772480000|2021-11-24 16:48:00|573.86|571.46|574.59|572.19|574.59|572.19|573.86|571.46|0
1637772490000|2021-11-24 16:48:10|574.41|572.01|574.59|572.19|574.59|572.19|574.41|572.01|0
1637772500000|2021-11-24 16:48:20|574.68|572.28|574.59|572.19|574.68|572.28|574.41|572.01|0
1637772510000|2021-11-24 16:48:30|574.41|572.01|574.59|572.19|574.59|572.19|574.41|572.01|0
1637772520000|2021-11-24 16:48:40|574.41|572.01|574.78|572.38|574.78|572.38|574.41|572.01|0
1637772530000|2021-11-24 16:48:50|574.59|572.19|574.78|572.38|574.78|572.38|574.59|572.19|0
1637772540000|2021-11-24 16:49:00|574.59|572.19|574.23|571.83|574.59|572.19|574.23|571.83|0
1637772550000|2021-11-24 16:49:10|574.04|571.64|574.04|571.64|574.04|571.64|573.77|571.37|0
1637772560000|2021-11-24 16:49:20|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1637772570000|2021-11-24 16:49:30|574.5|572.1|574.5|572.1|574.5|572.1|574.5|572.1|0
1637772580000|2021-11-24 16:49:40|574.41|572.01|574.41|572.01|574.59|572.19|574.41|572.01|0
1637772600000|2021-11-24 16:50:00|574.59|572.19|574.78|572.38|574.96|572.56|574.59|572.19|0
1637772610000|2021-11-24 16:50:10|574.59|572.19|574.59|572.19|574.59|572.19|574.41|572.01|0
1637772620000|2021-11-24 16:50:20|574.68|572.28|574.59|572.19|574.78|572.38|574.59|572.19|0
1637772630000|2021-11-24 16:50:30|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1637772640000|2021-11-24 16:50:40|574.59|572.19|574.59|572.19|574.59|572.19|574.41|572.01|0
1637772650000|2021-11-24 16:50:50|574.96|572.56|574.59|572.19|574.96|572.56|574.59|572.19|0
1637772660000|2021-11-24 16:51:00|574.32|571.92|574.04|571.64|574.41|572.01|574.04|571.64|0
1637772670000|2021-11-24 16:51:10|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1637772680000|2021-11-24 16:51:20|573.68|571.28|573.31|570.91|573.68|571.28|573.31|570.91|0
1637772690000|2021-11-24 16:51:30|573.13|570.73|573.49|571.09|573.49|571.09|573.13|570.73|0
1637772700000|2021-11-24 16:51:40|573.95|571.55|573.58|571.18|573.95|571.55|573.58|571.18|0
1637772710000|2021-11-24 16:51:50|573.68|571.28|573.68|571.28|573.68|571.28|573.68|571.28|0
1637772720000|2021-11-24 16:52:00|573.86|571.46|574.41|572.01|574.41|572.01|573.86|571.46|0
1637772730000|2021-11-24 16:52:10|574.04|571.64|574.04|571.64|574.04|571.64|574.04|571.64|0
1637772740000|2021-11-24 16:52:20|573.86|571.46|573.68|571.28|573.86|571.46|573.68|571.28|0
1637772750000|2021-11-24 16:52:30|573.86|571.46|574.5|572.1|574.5|572.1|573.86|571.46|0
1637772760000|2021-11-24 16:52:40|574.59|572.19|574.41|572.01|574.59|572.19|574.41|572.01|0
1637772770000|2021-11-24 16:52:50|574.23|571.83|574.86|572.46|574.86|572.46|574.23|571.83|0
1637772780000|2021-11-24 16:53:00|574.96|572.56|574.78|572.38|574.96|572.56|574.78|572.38|0
1637772790000|2021-11-24 16:53:10|574.59|572.19|574.59|572.19|574.59|572.19|574.59|572.19|0
1637772800000|2021-11-24 16:53:20|574.78|572.38|574.96|572.56|574.96|572.56|574.78|572.38|0
1637772810000|2021-11-24 16:53:30|574.78|572.38|574.59|572.19|574.78|572.38|574.59|572.19|0
1637772820000|2021-11-24 16:53:40|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1637772830000|2021-11-24 16:53:50|574.23|571.83|574.04|571.64|574.23|571.83|574.04|571.64|0
1637772840000|2021-11-24 16:54:00|574.41|572.01|574.78|572.38|574.78|572.38|574.41|572.01|0
1637772850000|2021-11-24 16:54:10|574.86|572.46|573.86|571.46|574.86|572.46|573.86|571.46|0
1637772860000|2021-11-24 16:54:20|573.68|571.28|573.86|571.46|573.86|571.46|573.68|571.28|0
1637772870000|2021-11-24 16:54:30|573.68|571.28|573.68|571.28|573.68|571.28|573.49|571.09|0
1637772880000|2021-11-24 16:54:40|573.31|570.91|573.49|571.09|573.49|571.09|573.31|570.91|0
1637772890000|2021-11-24 16:54:50|573.31|570.91|573.31|570.91|573.31|570.91|573.13|570.73|0
1637772900000|2021-11-24 16:55:00|573.49|571.09|572.94|570.54|573.49|571.09|572.94|570.54|0
1637772910000|2021-11-24 16:55:10|572.76|570.36|573.13|570.73|573.13|570.73|572.76|570.36|0
1637772920000|2021-11-24 16:55:20|573.31|570.91|572.94|570.54|573.31|570.91|572.94|570.54|0
1637772930000|2021-11-24 16:55:30|572.58|570.18|572.58|570.18|572.76|570.36|572.39|569.99|0
1637772940000|2021-11-24 16:55:40|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1637772950000|2021-11-24 16:55:50|572.58|570.18|572.58|570.18|572.76|570.36|572.58|570.18|0
1637772960000|2021-11-24 16:56:00|572.48|570.08|572.58|570.18|572.58|570.18|572.39|569.99|0
1637772970000|2021-11-24 16:56:10|572.76|570.36|572.76|570.36|572.76|570.36|572.76|570.36|0
1637772980000|2021-11-24 16:56:20|572.94|570.54|572.48|570.08|572.94|570.54|572.48|570.08|0
1637772990000|2021-11-24 16:56:30|572.58|570.18|572.58|570.18|572.76|570.36|572.58|570.18|0
1637773000000|2021-11-24 16:56:40|572.76|570.36|572.94|570.54|572.94|570.54|572.58|570.18|0
1637773010000|2021-11-24 16:56:50|572.58|570.18|572.39|569.99|572.58|570.18|572.39|569.99|0
1637773020000|2021-11-24 16:57:00|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1637773030000|2021-11-24 16:57:10|572.66|570.26|572.39|569.99|572.66|570.26|572.39|569.99|0
1637773040000|2021-11-24 16:57:20|572.21|569.81|572.21|569.81|572.39|569.99|572.03|569.63|0
1637773050000|2021-11-24 16:57:30|572.39|569.99|572.39|569.99|572.39|569.99|572.21|569.81|0
1637773060000|2021-11-24 16:57:40|572.21|569.81|572.03|569.63|572.21|569.81|571.84|569.44|0
1637773070000|2021-11-24 16:57:50|572.21|569.81|571.84|569.44|572.21|569.81|571.84|569.44|0
1637773080000|2021-11-24 16:58:00|572.11|569.71|572.03|569.63|572.21|569.81|572.03|569.63|0
1637773090000|2021-11-24 16:58:10|571.66|569.26|571.66|569.26|571.84|569.44|571.66|569.26|0
1637773100000|2021-11-24 16:58:20|571.84|569.44|571.48|569.08|571.84|569.44|571.48|569.08|0
1637773110000|2021-11-24 16:58:30|571.29|568.89|571.11|568.71|571.29|568.89|571.11|568.71|0
1637773120000|2021-11-24 16:58:40|571.29|568.89|571.29|568.89|571.48|569.08|571.29|568.89|0
1637773130000|2021-11-24 16:58:50|571.11|568.71|571.29|568.89|571.29|568.89|570.93|568.53|0
1637773140000|2021-11-24 16:59:00|571.48|569.08|571.11|568.71|571.48|569.08|571.11|568.71|0
1637773150000|2021-11-24 16:59:10|570.93|568.53|570.93|568.53|570.93|568.53|570.75|568.35|0
1637773160000|2021-11-24 16:59:20|570.75|568.35|570.75|568.35|570.93|568.53|570.75|568.35|0
1637773170000|2021-11-24 16:59:30|570.93|568.53|570.75|568.35|570.93|568.53|570.75|568.35|0
1637773180000|2021-11-24 16:59:40|571.11|568.71|571.38|568.98|571.48|569.08|571.11|568.71|0
1637773190000|2021-11-24 16:59:50|571.48|569.08|571.48|569.08|571.66|569.26|571.48|569.08|0
1637773200000|2021-11-24 17:00:00|571.66|569.26|571.29|568.89|571.66|569.26|571.2|568.8|0
1637773210000|2021-11-24 17:00:10|571.11|568.71|570.56|568.16|571.11|568.71|570.56|568.16|0
1637773220000|2021-11-24 17:00:20|570.38|567.98|570.38|567.98|570.38|567.98|570.2|567.8|0
1637773230000|2021-11-24 17:00:30|570.56|568.16|570.2|567.8|570.56|568.16|570.2|567.8|0
1637773240000|2021-11-24 17:00:40|570.38|567.98|570.56|568.16|570.56|568.16|570.38|567.98|0
1637773250000|2021-11-24 17:00:50|571.11|568.71|571.66|569.26|571.66|569.26|571.11|568.71|0
1637773260000|2021-11-24 17:01:00|571.48|569.08|571.29|568.89|571.48|569.08|571.29|568.89|0
1637773270000|2021-11-24 17:01:10|571.11|568.71|570.38|567.98|571.11|568.71|570.2|567.8|0
1637773280000|2021-11-24 17:01:20|570.56|568.16|570.56|568.16|570.74|568.34|570.56|568.16|0
1637773290000|2021-11-24 17:01:30|570.74|568.34|570.74|568.34|570.93|568.53|570.74|568.34|0
1637773300000|2021-11-24 17:01:40|570.93|568.53|570.93|568.53|571.11|568.71|570.83|568.43|0
1637773310000|2021-11-24 17:01:50|571.29|568.89|571.66|569.26|571.66|569.26|571.29|568.89|0
1637773320000|2021-11-24 17:02:00|571.84|569.44|571.84|569.44|572.02|569.62|571.84|569.44|0
1637773330000|2021-11-24 17:02:10|571.66|569.26|571.56|569.16|572.02|569.62|571.56|569.16|0
1637773340000|2021-11-24 17:02:20|571.29|568.89|571.11|568.71|571.29|568.89|571.11|568.71|0
1637773350000|2021-11-24 17:02:30|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1637773360000|2021-11-24 17:02:40|571.2|568.8|570.93|568.53|571.2|568.8|570.93|568.53|0
1637773380000|2021-11-24 17:03:00|571.11|568.71|570.93|568.53|571.11|568.71|570.93|568.53|0
1637773390000|2021-11-24 17:03:10|571.01|568.61|571.29|568.89|571.29|568.89|571.01|568.61|0
1637773400000|2021-11-24 17:03:20|571.11|568.71|570.93|568.53|571.29|568.89|570.93|568.53|0
1637773410000|2021-11-24 17:03:30|571.11|568.71|571.29|568.89|571.29|568.89|571.11|568.71|0
1637773420000|2021-11-24 17:03:40|571.48|569.08|571.2|568.8|571.48|569.08|571.2|568.8|0
1637773430000|2021-11-24 17:03:50|571.11|568.71|571.48|569.08|571.48|569.08|571.11|568.71|0
1637773440000|2021-11-24 17:04:00|571.11|568.71|571.29|568.89|571.29|568.89|571.11|568.71|0
1637773450000|2021-11-24 17:04:10|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1637773460000|2021-11-24 17:04:20|571.29|568.89|571.29|568.89|571.47|569.07|571.29|568.89|0
1637773470000|2021-11-24 17:04:30|571.11|568.71|571.29|568.89|571.29|568.89|571.11|568.71|0
1637773480000|2021-11-24 17:04:40|571.47|569.07|571.66|569.26|571.75|569.35|571.47|569.07|0
1637773490000|2021-11-24 17:04:50|571.84|569.44|571.84|569.44|571.84|569.44|571.66|569.26|0
1637773500000|2021-11-24 17:05:00|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1637773510000|2021-11-24 17:05:10|571.29|568.89|571.47|569.07|571.47|569.07|571.2|568.8|0
1637773520000|2021-11-24 17:05:20|571.29|568.89|571.29|568.89|571.29|568.89|571.11|568.71|0
1637773530000|2021-11-24 17:05:30|571.47|569.07|571.11|568.71|571.47|569.07|571.11|568.71|0
1637773540000|2021-11-24 17:05:40|570.93|568.53|571.11|568.71|571.11|568.71|570.93|568.53|0
1637773550000|2021-11-24 17:05:50|570.93|568.53|571.11|568.71|571.11|568.71|570.74|568.34|0
1637773560000|2021-11-24 17:06:00|570.74|568.34|571.29|568.89|571.29|568.89|570.74|568.34|0
1637773570000|2021-11-24 17:06:10|571.47|569.07|571.29|568.89|571.47|569.07|571.29|568.89|0
1637773580000|2021-11-24 17:06:20|570.93|568.53|570.93|568.53|570.93|568.53|570.93|568.53|0
1637773590000|2021-11-24 17:06:30|570.74|568.34|571.01|568.61|571.11|568.71|570.74|568.34|0
1637773600000|2021-11-24 17:06:40|571.11|568.71|571.47|569.07|571.84|569.44|571.11|568.71|0
1637773610000|2021-11-24 17:06:50|571.66|569.26|571.47|569.07|571.66|569.26|571.47|569.07|0
1637773620000|2021-11-24 17:07:00|571.29|568.89|571.84|569.44|571.84|569.44|571.29|568.89|0
1637773630000|2021-11-24 17:07:10|572.02|569.62|572.57|570.17|572.57|570.17|572.02|569.62|0
1637773640000|2021-11-24 17:07:20|572.39|569.99|572.02|569.62|572.39|569.99|572.02|569.62|0
1637773650000|2021-11-24 17:07:30|572.39|569.99|572.75|570.35|572.75|570.35|572.39|569.99|0
1637773660000|2021-11-24 17:07:40|572.39|569.99|572.02|569.62|572.57|570.17|572.02|569.62|0
1637773670000|2021-11-24 17:07:50|571.84|569.44|571.47|569.07|571.84|569.44|571.47|569.07|0
1637773680000|2021-11-24 17:08:00|571.66|569.26|571.74|569.34|571.84|569.44|571.66|569.26|0
1637773690000|2021-11-24 17:08:10|571.47|569.07|571.11|568.71|571.66|569.26|571.11|568.71|0
1637773700000|2021-11-24 17:08:20|570.92|568.52|570.56|568.16|570.92|568.52|570.56|568.16|0
1637773710000|2021-11-24 17:08:30|570.74|568.34|570.38|567.98|570.74|568.34|570.38|567.98|0
1637773720000|2021-11-24 17:08:40|570.56|568.16|570.38|567.98|570.56|568.16|570.38|567.98|0
1637773730000|2021-11-24 17:08:50|570.56|568.16|570.56|568.16|570.74|568.34|570.56|568.16|0
1637773740000|2021-11-24 17:09:00|570.74|568.34|571.11|568.71|571.11|568.71|570.74|568.34|0
1637773750000|2021-11-24 17:09:10|570.92|568.52|571.01|568.61|571.11|568.71|570.92|568.52|0
1637773760000|2021-11-24 17:09:20|571.19|568.79|570.92|568.52|571.19|568.79|570.92|568.52|0
1637773770000|2021-11-24 17:09:30|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1637773780000|2021-11-24 17:09:40|570.92|568.52|571.11|568.71|571.11|568.71|570.92|568.52|0
1637773790000|2021-11-24 17:09:50|571.29|568.89|571.01|568.61|571.29|568.89|571.01|568.61|0
1637773800000|2021-11-24 17:10:00|570.92|568.52|571.11|568.71|571.29|568.89|570.92|568.52|0
1637773810000|2021-11-24 17:10:10|571.29|568.89|571.47|569.07|571.47|569.07|571.29|568.89|0
1637773820000|2021-11-24 17:10:20|571.29|568.89|571.29|568.89|571.29|568.89|571.11|568.71|0
1637773830000|2021-11-24 17:10:30|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1637773840000|2021-11-24 17:10:40|571.65|569.25|571.74|569.34|571.84|569.44|571.65|569.25|0
1637773850000|2021-11-24 17:10:50|571.84|569.44|571.47|569.07|571.84|569.44|571.47|569.07|0
1637773860000|2021-11-24 17:11:00|571.65|569.25|571.84|569.44|572.02|569.62|571.65|569.25|0
1637773870000|2021-11-24 17:11:10|572.02|569.62|572.02|569.62|572.02|569.62|571.84|569.44|0
1637773880000|2021-11-24 17:11:20|572.2|569.8|572.75|570.35|572.75|570.35|572.2|569.8|0
1637773890000|2021-11-24 17:11:30|572.94|570.54|572.94|570.54|572.94|570.54|572.75|570.35|0
1637773900000|2021-11-24 17:11:40|573.12|570.72|573.85|571.45|573.85|571.45|573.12|570.72|0
1637773910000|2021-11-24 17:11:50|573.67|571.27|573.85|571.45|573.85|571.45|573.67|571.27|0
1637773920000|2021-11-24 17:12:00|574.03|571.63|573.85|571.45|574.03|571.63|573.85|571.45|0
1637773930000|2021-11-24 17:12:10|573.67|571.27|573.67|571.27|573.85|571.45|573.67|571.27|0
1637773940000|2021-11-24 17:12:20|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1637773950000|2021-11-24 17:12:30|574.03|571.63|573.85|571.45|574.03|571.63|573.85|571.45|0
1637773960000|2021-11-24 17:12:40|574.03|571.63|574.03|571.63|574.03|571.63|574.03|571.63|0
1637773970000|2021-11-24 17:12:50|574.22|571.82|574.03|571.63|574.22|571.82|574.03|571.63|0
1637773980000|2021-11-24 17:13:00|573.85|571.45|573.85|571.45|574.03|571.63|573.85|571.45|0
1637773990000|2021-11-24 17:13:10|573.94|571.54|573.48|571.08|574.03|571.63|573.48|571.08|0
1637774000000|2021-11-24 17:13:20|573.3|570.9|573.3|570.9|573.3|570.9|573.12|570.72|0
1637774010000|2021-11-24 17:13:30|573.12|570.72|572.93|570.53|573.12|570.72|572.93|570.53|0
1637774020000|2021-11-24 17:13:40|573.12|570.72|572.93|570.53|573.12|570.72|572.93|570.53|0
1637774030000|2021-11-24 17:13:50|573.12|570.72|572.93|570.53|573.12|570.72|572.93|570.53|0
1637774040000|2021-11-24 17:14:00|574.03|571.63|573.67|571.27|574.03|571.63|573.48|571.08|0
1637774050000|2021-11-24 17:14:10|573.85|571.45|574.22|571.82|574.22|571.82|573.85|571.45|0
1637774060000|2021-11-24 17:14:20|574.03|571.63|574.22|571.82|574.22|571.82|574.03|571.63|0
1637774070000|2021-11-24 17:14:30|574.03|571.63|574.03|571.63|574.03|571.63|574.03|571.63|0
1637774080000|2021-11-24 17:14:40|574.22|571.82|573.85|571.45|574.22|571.82|573.67|571.27|0
1637774090000|2021-11-24 17:14:50|573.67|571.27|574.03|571.63|574.03|571.63|573.67|571.27|0
1637774100000|2021-11-24 17:15:00|573.85|571.45|573.85|571.45|573.85|571.45|573.67|571.27|0
1637774110000|2021-11-24 17:15:10|573.67|571.27|573.3|570.9|573.67|571.27|573.12|570.72|0
1637774120000|2021-11-24 17:15:20|573.67|571.27|573.57|571.17|573.67|571.27|573.57|571.17|0
1637774130000|2021-11-24 17:15:30|573.67|571.27|573.48|571.08|573.67|571.27|573.48|571.08|0
1637774140000|2021-11-24 17:15:40|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1637774150000|2021-11-24 17:15:50|573.94|571.54|573.85|571.45|573.94|571.54|573.67|571.27|0
1637774160000|2021-11-24 17:16:00|573.48|571.08|573.48|571.08|573.48|571.08|573.3|570.9|0
1637774170000|2021-11-24 17:16:10|572.93|570.53|572.47|570.07|572.93|570.53|572.47|570.07|0
1637774180000|2021-11-24 17:16:20|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1637774190000|2021-11-24 17:16:30|572.38|569.98|571.83|569.43|572.38|569.98|571.83|569.43|0
1637774200000|2021-11-24 17:16:40|571.65|569.25|571.29|568.89|571.65|569.25|571.29|568.89|0
1637774210000|2021-11-24 17:16:50|571.1|568.7|571.29|568.89|571.29|568.89|571.1|568.7|0
1637774220000|2021-11-24 17:17:00|571.47|569.07|572.2|569.8|572.2|569.8|571.47|569.07|0
1637774230000|2021-11-24 17:17:10|572.38|569.98|572.38|569.98|572.38|569.98|572.2|569.8|0
1637774240000|2021-11-24 17:17:20|572.2|569.8|572.02|569.62|572.38|569.98|571.83|569.43|0
1637774250000|2021-11-24 17:17:30|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1637774260000|2021-11-24 17:17:40|572.38|569.98|572.57|570.17|572.57|570.17|572.2|569.8|0
1637774270000|2021-11-24 17:17:50|572.2|569.8|572.11|569.71|572.2|569.8|572.02|569.62|0
1637774280000|2021-11-24 17:18:00|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1637774290000|2021-11-24 17:18:10|572.02|569.62|572.2|569.8|572.2|569.8|571.83|569.43|0
1637774300000|2021-11-24 17:18:20|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1637774310000|2021-11-24 17:18:30|572.2|569.8|572.2|569.8|572.38|569.98|572.2|569.8|0
1637774320000|2021-11-24 17:18:40|571.83|569.43|571.65|569.25|571.83|569.43|571.65|569.25|0
1637774330000|2021-11-24 17:18:50|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1637774340000|2021-11-24 17:19:00|572.02|569.62|571.29|568.89|572.02|569.62|571.29|568.89|0
1637774350000|2021-11-24 17:19:10|571.47|569.07|571.29|568.89|571.47|569.07|571.29|568.89|0
1637774360000|2021-11-24 17:19:20|571.28|568.88|571.65|569.25|571.65|569.25|571.28|568.88|0
1637774370000|2021-11-24 17:19:30|571.47|569.07|571.83|569.43|571.83|569.43|571.47|569.07|0
1637774380000|2021-11-24 17:19:40|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1637774390000|2021-11-24 17:19:50|572.38|569.98|572.02|569.62|572.38|569.98|571.83|569.43|0
1637774400000|2021-11-24 17:20:00|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1637774410000|2021-11-24 17:20:10|572.02|569.62|571.19|568.79|572.02|569.62|571.19|568.79|0
1637774420000|2021-11-24 17:20:20|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1637774430000|2021-11-24 17:20:30|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1637774440000|2021-11-24 17:20:40|571.65|569.25|571.65|569.25|571.83|569.43|571.65|569.25|0
1637774450000|2021-11-24 17:20:50|571.83|569.43|571.83|569.43|572.02|569.62|571.83|569.43|0
1637774460000|2021-11-24 17:21:00|571.65|569.25|570.92|568.52|571.65|569.25|570.92|568.52|0
1637774480000|2021-11-24 17:21:20|570.74|568.34|570.74|568.34|570.74|568.34|570.74|568.34|0
1637774490000|2021-11-24 17:21:30|570.55|568.15|570.55|568.15|570.74|568.34|570.55|568.15|0
1637774500000|2021-11-24 17:21:40|570.74|568.34|570.74|568.34|570.74|568.34|570.74|568.34|0
1637774510000|2021-11-24 17:21:50|570.82|568.42|570.74|568.34|570.92|568.52|570.74|568.34|0
1637774520000|2021-11-24 17:22:00|570.37|567.97|570.19|567.79|570.37|567.97|570.19|567.79|0
1637774530000|2021-11-24 17:22:10|570|567.6|569.64|567.24|570|567.6|569.46|567.06|0
1637774540000|2021-11-24 17:22:20|569.46|567.06|569.64|567.24|569.64|567.24|569.46|567.06|0
1637774550000|2021-11-24 17:22:30|569.27|566.87|569.27|566.87|569.27|566.87|569.09|566.69|0
1637774560000|2021-11-24 17:22:40|569.64|567.24|569.82|567.42|569.82|567.42|569.46|567.06|0
1637774570000|2021-11-24 17:22:50|569.64|567.24|569.64|567.24|569.64|567.24|569.46|567.06|0
1637774580000|2021-11-24 17:23:00|569.82|567.42|570|567.6|570|567.6|569.82|567.42|0
1637774590000|2021-11-24 17:23:10|569.73|567.33|569.64|567.24|569.73|567.33|569.46|567.06|0
1637774600000|2021-11-24 17:23:20|569.46|567.06|569.46|567.06|569.64|567.24|569.46|567.06|0
1637774610000|2021-11-24 17:23:30|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1637774620000|2021-11-24 17:23:40|569.46|567.06|569.27|566.87|569.46|567.06|569.27|566.87|0
1637774630000|2021-11-24 17:23:50|569.36|566.96|569.27|566.87|569.64|567.24|569.27|566.87|0
1637774640000|2021-11-24 17:24:00|569.64|567.24|569.82|567.42|569.82|567.42|569.64|567.24|0
1637774650000|2021-11-24 17:24:10|569.64|567.24|569.64|567.24|569.64|567.24|569.46|567.06|0
1637774660000|2021-11-24 17:24:20|569.82|567.42|569.64|567.24|569.82|567.42|569.64|567.24|0
1637774670000|2021-11-24 17:24:30|569.82|567.42|569.64|567.24|569.82|567.42|569.64|567.24|0
1637774680000|2021-11-24 17:24:40|569.82|567.42|570.73|568.33|570.73|568.33|569.82|567.42|0
1637774690000|2021-11-24 17:24:50|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1637774700000|2021-11-24 17:25:00|570.37|567.97|570|567.6|570.55|568.15|570|567.6|0
1637774710000|2021-11-24 17:25:10|569.64|567.24|569.82|567.42|570|567.6|569.64|567.24|0
1637774720000|2021-11-24 17:25:20|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1637774730000|2021-11-24 17:25:30|569.82|567.42|569.64|567.24|569.82|567.42|569.64|567.24|0
1637774740000|2021-11-24 17:25:40|569.82|567.42|569.45|567.05|569.82|567.42|569.27|566.87|0
1637774750000|2021-11-24 17:25:50|569.27|566.87|569.27|566.87|569.27|566.87|569.27|566.87|0
1637774760000|2021-11-24 17:26:00|569.09|566.69|569.64|567.24|569.64|567.24|569.09|566.69|0
1637774770000|2021-11-24 17:26:10|569.45|567.05|569.27|566.87|569.45|567.05|569.27|566.87|0
1637774780000|2021-11-24 17:26:20|569.54|567.14|569.27|566.87|569.54|567.14|569.27|566.87|0
1637774790000|2021-11-24 17:26:30|569.45|567.05|569.45|567.05|569.45|567.05|569.27|566.87|0
1637774800000|2021-11-24 17:26:40|569.27|566.87|569.82|567.42|569.82|567.42|569.27|566.87|0
1637774810000|2021-11-24 17:26:50|569.64|567.24|569.45|567.05|569.64|567.24|569.45|567.05|0
1637774820000|2021-11-24 17:27:00|569.64|567.24|569.82|567.42|569.82|567.42|569.45|567.05|0
1637774830000|2021-11-24 17:27:10|570|567.6|569.82|567.42|570|567.6|569.82|567.42|0
1637774840000|2021-11-24 17:27:20|570|567.6|569.64|567.24|570|567.6|569.64|567.24|0
1637774850000|2021-11-24 17:27:30|569.45|567.05|569.64|567.24|569.64|567.24|569.45|567.05|0
1637774860000|2021-11-24 17:27:40|570|567.6|569.82|567.42|570.09|567.69|569.82|567.42|0
1637774870000|2021-11-24 17:27:50|570|567.6|569.82|567.42|570|567.6|569.82|567.42|0
1637774880000|2021-11-24 17:28:00|570|567.6|570|567.6|570.18|567.78|570|567.6|0
1637774890000|2021-11-24 17:28:10|569.82|567.42|569.82|567.42|569.82|567.42|569.82|567.42|0
1637774900000|2021-11-24 17:28:20|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1637774910000|2021-11-24 17:28:30|569.82|567.42|569.64|567.24|569.82|567.42|569.64|567.24|0
1637774920000|2021-11-24 17:28:40|569.82|567.42|569.64|567.24|569.82|567.42|569.64|567.24|0
1637774930000|2021-11-24 17:28:50|569.45|567.05|569.45|567.05|569.64|567.24|569.45|567.05|0
1637774940000|2021-11-24 17:29:00|569.64|567.24|569.64|567.24|569.64|567.24|569.45|567.05|0
1637774950000|2021-11-24 17:29:10|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1637774960000|2021-11-24 17:29:20|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1637774970000|2021-11-24 17:29:30|570.18|567.78|570|567.6|570.18|567.78|570|567.6|0
1637774980000|2021-11-24 17:29:40|569.34|566.94|568.98|566.58|569.34|566.94|568.98|566.58|0
1637774990000|2021-11-24 17:29:50|569.16|566.76|569.16|566.76|569.16|566.76|569.16|566.76|0
1637775000000|2021-11-24 17:30:00|568.98|566.58|569.71|567.31|569.71|567.31|568.79|566.39|0
1637775010000|2021-11-24 17:30:10|569.89|567.49|569.71|567.31|569.89|567.49|569.71|567.31|0
1637775020000|2021-11-24 17:30:20|570.26|567.86|570.26|567.86|570.26|567.86|570.26|567.86|0
1637775030000|2021-11-24 17:30:30|570.07|567.67|570.07|567.67|570.07|567.67|569.89|567.49|0
1637775040000|2021-11-24 17:30:40|570.26|567.86|570.44|568.04|570.44|568.04|570.26|567.86|0
1637775050000|2021-11-24 17:30:50|570.26|567.86|570.26|567.86|570.26|567.86|570.26|567.86|0
1637775060000|2021-11-24 17:31:00|570.07|567.67|570.44|568.04|570.44|568.04|570.07|567.67|0
1637775070000|2021-11-24 17:31:10|570.26|567.86|570.26|567.86|570.26|567.86|570.26|567.86|0
1637775080000|2021-11-24 17:31:20|570.07|567.67|570.44|568.04|570.44|568.04|570.07|567.67|0
1637775090000|2021-11-24 17:31:30|570.26|567.86|570.26|567.86|570.62|568.22|570.26|567.86|0
1637775100000|2021-11-24 17:31:40|570.07|567.67|570.07|567.67|570.07|567.67|570.07|567.67|0
1637775110000|2021-11-24 17:31:50|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1637775120000|2021-11-24 17:32:00|570.07|567.67|570.16|567.76|570.26|567.86|570.07|567.67|0
1637775130000|2021-11-24 17:32:10|570.26|567.86|570.26|567.86|570.44|568.04|570.26|567.86|0
1637775140000|2021-11-24 17:32:20|570.07|567.67|569.89|567.49|570.07|567.67|569.89|567.49|0
1637775150000|2021-11-24 17:32:30|570.07|567.67|570.07|567.67|570.07|567.67|569.89|567.49|0
1637775160000|2021-11-24 17:32:40|570.26|567.86|570.26|567.86|570.44|568.04|570.26|567.86|0
1637775170000|2021-11-24 17:32:50|570.07|567.67|570.07|567.67|570.26|567.86|570.07|567.67|0
1637775180000|2021-11-24 17:33:00|570.26|567.86|570.44|568.04|570.44|568.04|570.26|567.86|0
1637775190000|2021-11-24 17:33:10|570.34|567.94|570.44|568.04|570.62|568.22|570.34|567.94|0
1637775200000|2021-11-24 17:33:20|570.62|568.22|570.44|568.04|570.62|568.22|570.44|568.04|0
1637775210000|2021-11-24 17:33:30|570.62|568.22|570.44|568.04|570.62|568.22|570.44|568.04|0
1637775220000|2021-11-24 17:33:40|570.62|568.22|570.53|568.13|570.62|568.22|570.44|568.04|0
1637775230000|2021-11-24 17:33:50|570.34|567.94|570.44|568.04|570.62|568.22|570.34|567.94|0
1637775240000|2021-11-24 17:34:00|570.62|568.22|570.44|568.04|570.62|568.22|570.44|568.04|0
1637775250000|2021-11-24 17:34:10|570.25|567.85|570.07|567.67|570.25|567.85|570.07|567.67|0
1637775260000|2021-11-24 17:34:20|570.25|567.85|570.25|567.85|570.44|568.04|570.25|567.85|0
1637775270000|2021-11-24 17:34:30|570.44|568.04|570.25|567.85|570.44|568.04|570.07|567.67|0
1637775280000|2021-11-24 17:34:40|570.44|568.04|570.44|568.04|570.44|568.04|570.44|568.04|0
1637775290000|2021-11-24 17:34:50|570.25|567.85|570.25|567.85|570.25|567.85|570.25|567.85|0
1637775300000|2021-11-24 17:35:00|570.07|567.67|570.62|568.22|570.62|568.22|570.07|567.67|0
1637775310000|2021-11-24 17:35:10|570.8|568.4|570.99|568.59|570.99|568.59|570.8|568.4|0
1637775320000|2021-11-24 17:35:20|571.17|568.77|571.44|569.04|571.54|569.14|571.17|568.77|0
1637775330000|2021-11-24 17:35:30|571.35|568.95|571.72|569.32|571.72|569.32|571.35|568.95|0
1637775340000|2021-11-24 17:35:40|571.54|569.14|571.54|569.14|571.62|569.22|571.54|569.14|0
1637775350000|2021-11-24 17:35:50|571.53|569.13|571.35|568.95|571.72|569.32|571.35|568.95|0
1637775360000|2021-11-24 17:36:00|571.53|569.13|571.35|568.95|571.53|569.13|571.35|568.95|0
1637775370000|2021-11-24 17:36:10|571.53|569.13|571.53|569.13|571.53|569.13|571.35|568.95|0
1637775380000|2021-11-24 17:36:20|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1637775390000|2021-11-24 17:36:30|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1637775400000|2021-11-24 17:36:40|571.72|569.32|571.9|569.5|572.08|569.68|571.72|569.32|0
1637775410000|2021-11-24 17:36:50|572.08|569.68|572.08|569.68|572.08|569.68|572.08|569.68|0
1637775420000|2021-11-24 17:37:00|572.27|569.87|572.45|570.05|572.45|570.05|572.27|569.87|0
1637775430000|2021-11-24 17:37:10|572.27|569.87|572.08|569.68|572.27|569.87|572.08|569.68|0
1637775440000|2021-11-24 17:37:20|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1637775450000|2021-11-24 17:37:30|572.45|570.05|572.45|570.05|572.63|570.23|572.45|570.05|0
1637775460000|2021-11-24 17:37:40|572.27|569.87|572.27|569.87|572.35|569.95|572.27|569.87|0
1637775470000|2021-11-24 17:37:50|572.08|569.68|572.27|569.87|572.27|569.87|572.08|569.68|0
1637775480000|2021-11-24 17:38:00|572.17|569.77|572.08|569.68|572.27|569.87|572.08|569.68|0
1637775490000|2021-11-24 17:38:10|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1637775500000|2021-11-24 17:38:20|572.08|569.68|572.27|569.87|572.27|569.87|572.08|569.68|0
1637775510000|2021-11-24 17:38:30|571.9|569.5|572.08|569.68|572.08|569.68|571.9|569.5|0
1637775520000|2021-11-24 17:38:40|571.9|569.5|572.08|569.68|572.08|569.68|571.9|569.5|0
1637775530000|2021-11-24 17:38:50|571.9|569.5|572.08|569.68|572.08|569.68|571.9|569.5|0
1637775550000|2021-11-24 17:39:10|572.17|569.77|572.27|569.87|572.27|569.87|572.17|569.77|0
1637775560000|2021-11-24 17:39:20|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1637775570000|2021-11-24 17:39:30|572.27|569.87|572.45|570.05|572.45|570.05|572.27|569.87|0
1637775580000|2021-11-24 17:39:40|572.63|570.23|572.54|570.14|572.63|570.23|572.45|570.05|0
1637775590000|2021-11-24 17:39:50|572.63|570.23|572.45|570.05|572.63|570.23|572.45|570.05|0
1637775600000|2021-11-24 17:40:00|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1637775610000|2021-11-24 17:40:10|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1637775620000|2021-11-24 17:40:20|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1637775630000|2021-11-24 17:40:30|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637775640000|2021-11-24 17:40:40|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1637775650000|2021-11-24 17:40:50|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637775660000|2021-11-24 17:41:00|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1637775670000|2021-11-24 17:41:10|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1637775680000|2021-11-24 17:41:20|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637775690000|2021-11-24 17:41:30|572.81|570.41|572.63|570.23|572.81|570.41|572.63|570.23|0
1637775700000|2021-11-24 17:41:40|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1637775710000|2021-11-24 17:41:50|572.26|569.86|572.26|569.86|572.45|570.05|572.26|569.86|0
1637775720000|2021-11-24 17:42:00|572.45|570.05|572.08|569.68|572.45|570.05|572.08|569.68|0
1637775730000|2021-11-24 17:42:10|571.9|569.5|571.17|568.77|571.9|569.5|571.17|568.77|0
1637775740000|2021-11-24 17:42:20|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1637775750000|2021-11-24 17:42:30|571.53|569.13|571.53|569.13|571.71|569.31|571.53|569.13|0
1637775760000|2021-11-24 17:42:40|571.71|569.31|571.71|569.31|571.71|569.31|571.53|569.13|0
1637775770000|2021-11-24 17:42:50|571.9|569.5|572.26|569.86|572.26|569.86|571.9|569.5|0
1637775780000|2021-11-24 17:43:00|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1637775790000|2021-11-24 17:43:10|572.63|570.23|572.63|570.23|572.63|570.23|572.54|570.14|0
1637775820000|2021-11-24 17:43:40|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1637775830000|2021-11-24 17:43:50|572.63|570.23|572.45|570.05|572.63|570.23|572.45|570.05|0
1637775840000|2021-11-24 17:44:00|572.63|570.23|572.26|569.86|572.63|570.23|572.26|569.86|0
1637775860000|2021-11-24 17:44:20|572.08|569.68|571.9|569.5|572.08|569.68|571.9|569.5|0
1637775870000|2021-11-24 17:44:30|572.08|569.68|571.9|569.5|572.08|569.68|571.9|569.5|0
1637775880000|2021-11-24 17:44:40|572.08|569.68|572.26|569.86|572.26|569.86|572.08|569.68|0
1637775900000|2021-11-24 17:45:00|572.45|570.05|572.45|570.05|572.63|570.23|572.45|570.05|0
1637775910000|2021-11-24 17:45:10|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637775920000|2021-11-24 17:45:20|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1637775930000|2021-11-24 17:45:30|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1637775940000|2021-11-24 17:45:40|572.45|570.05|572.45|570.05|572.45|570.05|572.26|569.86|0
1637775950000|2021-11-24 17:45:50|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637775960000|2021-11-24 17:46:00|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1637775970000|2021-11-24 17:46:10|572.63|570.23|572.45|570.05|572.63|570.23|572.45|570.05|0
1637775980000|2021-11-24 17:46:20|572.26|569.86|572.45|570.05|572.45|570.05|572.26|569.86|0
1637775990000|2021-11-24 17:46:30|572.63|570.23|572.63|570.23|572.81|570.41|572.63|570.23|0
1637776000000|2021-11-24 17:46:40|572.81|570.41|572.63|570.23|572.81|570.41|572.63|570.23|0
1637776010000|2021-11-24 17:46:50|572.81|570.41|572.63|570.23|572.81|570.41|572.45|570.05|0
1637776030000|2021-11-24 17:47:10|572.45|570.05|572.63|570.23|572.63|570.23|572.45|570.05|0
1637776040000|2021-11-24 17:47:20|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1637776050000|2021-11-24 17:47:30|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1637776060000|2021-11-24 17:47:40|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1637776070000|2021-11-24 17:47:50|572.81|570.41|572.81|570.41|572.81|570.41|572.63|570.23|0
1637776080000|2021-11-24 17:48:00|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1637776090000|2021-11-24 17:48:10|573.54|571.14|573.54|571.14|573.54|571.14|573.54|571.14|0
1637776100000|2021-11-24 17:48:20|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1637776110000|2021-11-24 17:48:30|573.54|571.14|573.36|570.96|573.54|571.14|573.36|570.96|0
1637776120000|2021-11-24 17:48:40|573.54|571.14|573.36|570.96|573.54|571.14|573.36|570.96|0
1637776130000|2021-11-24 17:48:50|573.54|571.14|574.09|571.69|574.09|571.69|573.54|571.14|0
1637776140000|2021-11-24 17:49:00|574.28|571.88|574.28|571.88|574.28|571.88|574.09|571.69|0
1637776150000|2021-11-24 17:49:10|574.09|571.69|574.46|572.06|574.46|572.06|574.09|571.69|0
1637776160000|2021-11-24 17:49:20|574.28|571.88|574.28|571.88|574.28|571.88|574.18|571.78|0
1637776180000|2021-11-24 17:49:40|574.46|572.06|574.64|572.24|574.64|572.24|574.46|572.06|0
1637776190000|2021-11-24 17:49:50|574.55|572.15|574.46|572.06|574.55|572.15|574.46|572.06|0
1637776200000|2021-11-24 17:50:00|574.64|572.24|574.83|572.43|574.83|572.43|574.46|572.06|0
1637776210000|2021-11-24 17:50:10|574.64|572.24|575.01|572.61|575.01|572.61|574.64|572.24|0
1637776220000|2021-11-24 17:50:20|575.19|572.79|575.01|572.61|575.19|572.79|574.83|572.43|0
1637776230000|2021-11-24 17:50:30|574.83|572.43|575.01|572.61|575.19|572.79|574.83|572.43|0
1637776240000|2021-11-24 17:50:40|575.19|572.79|575.01|572.61|575.19|572.79|575.01|572.61|0
1637776250000|2021-11-24 17:50:50|575.19|572.79|574.64|572.24|575.19|572.79|574.64|572.24|0
1637776260000|2021-11-24 17:51:00|574.46|572.06|574.46|572.06|574.46|572.06|574.46|572.06|0
1637776270000|2021-11-24 17:51:10|574.09|571.69|573.73|571.33|574.09|571.69|573.73|571.33|0
1637776280000|2021-11-24 17:51:20|573.81|571.41|573.73|571.33|573.81|571.41|573.73|571.33|0
1637776290000|2021-11-24 17:51:30|573.54|571.14|573.54|571.14|573.54|571.14|573.54|571.14|0
1637776300000|2021-11-24 17:51:40|573.73|571.33|573.91|571.51|573.91|571.51|573.73|571.33|0
1637776310000|2021-11-24 17:51:50|573.73|571.33|573.91|571.51|573.91|571.51|573.73|571.33|0
1637776320000|2021-11-24 17:52:00|573.73|571.33|573.91|571.51|573.91|571.51|573.73|571.33|0
1637776330000|2021-11-24 17:52:10|574.09|571.69|574.09|571.69|574.09|571.69|574.09|571.69|0
1637776340000|2021-11-24 17:52:20|573.91|571.51|573.91|571.51|573.91|571.51|573.91|571.51|0
1637776350000|2021-11-24 17:52:30|574.09|571.69|574.09|571.69|574.09|571.69|574.09|571.69|0
1637776360000|2021-11-24 17:52:40|573.91|571.51|573.91|571.51|573.91|571.51|573.73|571.33|0
1637776370000|2021-11-24 17:52:50|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1637776390000|2021-11-24 17:53:10|573.91|571.51|573.54|571.14|573.91|571.51|573.54|571.14|0
1637776400000|2021-11-24 17:53:20|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1637776410000|2021-11-24 17:53:30|573.54|571.14|573.54|571.14|573.54|571.14|573.36|570.96|0
1637776430000|2021-11-24 17:53:50|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1637776440000|2021-11-24 17:54:00|573.54|571.14|573.73|571.33|573.73|571.33|573.54|571.14|0
1637776450000|2021-11-24 17:54:10|573.91|571.51|573.91|571.51|573.91|571.51|573.91|571.51|0
1637776460000|2021-11-24 17:54:20|574.09|571.69|574.09|571.69|574.09|571.69|574.09|571.69|0
1637776470000|2021-11-24 17:54:30|574.28|571.88|574.46|572.06|574.46|572.06|574.28|571.88|0
1637776480000|2021-11-24 17:54:40|574.64|572.24|574.64|572.24|574.64|572.24|574.64|572.24|0
1637776490000|2021-11-24 17:54:50|574.83|572.43|574.83|572.43|574.83|572.43|574.83|572.43|0
1637776500000|2021-11-24 17:55:00|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1637776510000|2021-11-24 17:55:10|574.83|572.43|574.83|572.43|574.83|572.43|574.83|572.43|0
1637776520000|2021-11-24 17:55:20|575.01|572.61|574.83|572.43|575.01|572.61|574.83|572.43|0
1637776530000|2021-11-24 17:55:30|574.64|572.24|575.74|573.34|575.74|573.34|574.64|572.24|0
1637776540000|2021-11-24 17:55:40|575.56|573.16|575.19|572.79|575.56|573.16|575.19|572.79|0
1637776560000|2021-11-24 17:56:00|575.38|572.98|574.23|571.83|575.38|572.98|574.23|571.83|0
1637776570000|2021-11-24 17:56:10|574.04|571.64|573.86|571.46|574.04|571.64|573.86|571.46|0
1637776580000|2021-11-24 17:56:20|574.04|571.64|574.23|571.83|574.23|571.83|574.04|571.64|0
1637776590000|2021-11-24 17:56:30|574.04|571.64|573.86|571.46|574.04|571.64|573.86|571.46|0
1637776600000|2021-11-24 17:56:40|574.04|571.64|573.95|571.55|574.04|571.64|573.86|571.46|0
1637776610000|2021-11-24 17:56:50|574.23|571.83|574.04|571.64|574.23|571.83|574.04|571.64|0
1637776620000|2021-11-24 17:57:00|574.23|571.83|574.41|572.01|574.41|572.01|574.04|571.64|0
1637776630000|2021-11-24 17:57:10|574.23|571.83|574.41|572.01|574.41|572.01|574.23|571.83|0
1637776640000|2021-11-24 17:57:20|574.23|571.83|574.23|571.83|574.23|571.83|574.23|571.83|0
1637776650000|2021-11-24 17:57:30|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1637776660000|2021-11-24 17:57:40|574.59|572.19|574.59|572.19|574.59|572.19|574.41|572.01|0
1637776670000|2021-11-24 17:57:50|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1637776680000|2021-11-24 17:58:00|574.59|572.19|574.59|572.19|574.78|572.38|574.59|572.19|0
1637776690000|2021-11-24 17:58:10|574.68|572.28|574.78|572.38|574.78|572.38|574.59|572.19|0
1637776700000|2021-11-24 17:58:20|574.68|572.28|574.59|572.19|574.68|572.28|574.59|572.19|0
1637776710000|2021-11-24 17:58:30|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1637776720000|2021-11-24 17:58:40|574.59|572.19|574.78|572.38|574.78|572.38|574.59|572.19|0
1637776730000|2021-11-24 17:58:50|574.22|571.82|574.22|571.82|574.22|571.82|574.04|571.64|0
1637776740000|2021-11-24 17:59:00|574.41|572.01|574.59|572.19|574.59|572.19|574.41|572.01|0
1637776750000|2021-11-24 17:59:10|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1637776760000|2021-11-24 17:59:20|574.59|572.19|574.59|572.19|574.59|572.19|574.59|572.19|0
1637776770000|2021-11-24 17:59:30|574.77|572.37|575.14|572.74|575.14|572.74|574.77|572.37|0
1637776780000|2021-11-24 17:59:40|575.05|572.65|574.96|572.56|575.05|572.65|574.96|572.56|0
1637776800000|2021-11-24 18:00:00|575.14|572.74|575.14|572.74|575.14|572.74|574.96|572.56|0
1637776810000|2021-11-24 18:00:10|574.96|572.56|575.14|572.74|575.33|572.93|574.96|572.56|0
1637776820000|2021-11-24 18:00:20|574.96|572.56|574.96|572.56|575.14|572.74|574.96|572.56|0
1637776830000|2021-11-24 18:00:30|574.41|572.01|574.41|572.01|574.59|572.19|574.41|572.01|0
1637776840000|2021-11-24 18:00:40|574.22|571.82|574.59|572.19|574.59|572.19|574.22|571.82|0
1637776850000|2021-11-24 18:00:50|574.41|572.01|574.59|572.19|574.59|572.19|574.41|572.01|0
1637776860000|2021-11-24 18:01:00|574.96|572.56|574.96|572.56|574.96|572.56|574.77|572.37|0
1637776870000|2021-11-24 18:01:10|575.14|572.74|575.14|572.74|575.14|572.74|574.96|572.56|0
1637776880000|2021-11-24 18:01:20|574.77|572.37|575.14|572.74|575.14|572.74|574.77|572.37|0
1637776890000|2021-11-24 18:01:30|574.96|572.56|574.96|572.56|574.96|572.56|574.96|572.56|0
1637776900000|2021-11-24 18:01:40|574.77|572.37|574.59|572.19|574.77|572.37|574.59|572.19|0
1637776910000|2021-11-24 18:01:50|574.68|572.28|574.77|572.37|574.77|572.37|574.68|572.28|0
1637776920000|2021-11-24 18:02:00|574.96|572.56|574.96|572.56|574.96|572.56|574.96|572.56|0
1637776940000|2021-11-24 18:02:20|575.14|572.74|575.51|573.11|575.51|573.11|575.14|572.74|0
1637776950000|2021-11-24 18:02:30|575.88|573.48|576.24|573.84|576.24|573.84|575.88|573.48|0
1637776960000|2021-11-24 18:02:40|576.61|574.21|576.79|574.39|576.79|574.39|576.61|574.21|0
1637776970000|2021-11-24 18:02:50|576.98|574.58|576.79|574.39|576.98|574.58|576.79|574.39|0
1637776980000|2021-11-24 18:03:00|576.98|574.58|576.98|574.58|576.98|574.58|576.79|574.39|0
1637776990000|2021-11-24 18:03:10|576.79|574.39|576.61|574.21|576.79|574.39|576.61|574.21|0
1637777000000|2021-11-24 18:03:20|576.43|574.03|576.24|573.84|576.43|574.03|576.24|573.84|0
1637777010000|2021-11-24 18:03:30|576.06|573.66|576.24|573.84|576.24|573.84|576.06|573.66|0
1637777020000|2021-11-24 18:03:40|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1637777030000|2021-11-24 18:03:50|576.24|573.84|575.69|573.29|576.24|573.84|575.69|573.29|0
1637777040000|2021-11-24 18:04:00|576.06|573.66|575.32|572.92|576.06|573.66|575.32|572.92|0
1637777050000|2021-11-24 18:04:10|575.14|572.74|575.32|572.92|575.32|572.92|575.14|572.74|0
1637777060000|2021-11-24 18:04:20|575.14|572.74|574.77|572.37|575.14|572.74|574.77|572.37|0
1637777070000|2021-11-24 18:04:30|574.96|572.56|574.77|572.37|574.96|572.56|574.77|572.37|0
1637777080000|2021-11-24 18:04:40|574.59|572.19|574.22|571.82|574.59|572.19|574.22|571.82|0
1637777090000|2021-11-24 18:04:50|574.41|572.01|574.22|571.82|574.41|572.01|574.04|571.64|0
1637777100000|2021-11-24 18:05:00|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1637777110000|2021-11-24 18:05:10|574.59|572.19|574.77|572.37|574.77|572.37|574.59|572.19|0
1637777120000|2021-11-24 18:05:20|574.96|572.56|575.04|572.64|575.14|572.74|574.96|572.56|0
1637777130000|2021-11-24 18:05:30|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1637777140000|2021-11-24 18:05:40|575.51|573.11|575.69|573.29|575.69|573.29|575.51|573.11|0
1637777150000|2021-11-24 18:05:50|575.51|573.11|575.69|573.29|575.69|573.29|575.51|573.11|0
1637777160000|2021-11-24 18:06:00|575.14|572.74|575.32|572.92|575.32|572.92|575.14|572.74|0
1637777170000|2021-11-24 18:06:10|575.14|572.74|575.32|572.92|575.32|572.92|575.14|572.74|0
1637777180000|2021-11-24 18:06:20|575.14|572.74|574.96|572.56|575.14|572.74|574.96|572.56|0
1637777190000|2021-11-24 18:06:30|574.77|572.37|574.77|572.37|574.96|572.56|574.77|572.37|0
1637777200000|2021-11-24 18:06:40|574.59|572.19|575.14|572.74|575.14|572.74|574.59|572.19|0
1637777210000|2021-11-24 18:06:50|574.95|572.55|574.77|572.37|575.14|572.74|574.77|572.37|0
1637777220000|2021-11-24 18:07:00|574.86|572.46|574.59|572.19|574.86|572.46|574.59|572.19|0
1637777230000|2021-11-24 18:07:10|574.4|572|574.59|572.19|574.59|572.19|574.4|572|0
1637777240000|2021-11-24 18:07:20|574.4|572|574.4|572|574.4|572|574.4|572|0
1637777250000|2021-11-24 18:07:30|574.22|571.82|574.59|572.19|574.59|572.19|574.22|571.82|0
1637777260000|2021-11-24 18:07:40|574.86|572.46|575.14|572.74|575.14|572.74|574.86|572.46|0
1637777270000|2021-11-24 18:07:50|575.32|572.92|575.32|572.92|575.32|572.92|575.14|572.74|0
1637777280000|2021-11-24 18:08:00|575.51|573.11|575.51|573.11|575.51|573.11|575.32|572.92|0
1637777290000|2021-11-24 18:08:10|575.69|573.29|575.69|573.29|575.69|573.29|575.51|573.11|0
1637777300000|2021-11-24 18:08:20|575.87|573.47|576.06|573.66|576.06|573.66|575.87|573.47|0
1637777310000|2021-11-24 18:08:30|576.24|573.84|576.06|573.66|576.24|573.84|576.06|573.66|0
1637777320000|2021-11-24 18:08:40|575.87|573.47|576.06|573.66|576.06|573.66|575.87|573.47|0
1637777330000|2021-11-24 18:08:50|575.69|573.29|575.87|573.47|575.87|573.47|575.69|573.29|0
1637777340000|2021-11-24 18:09:00|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1637777350000|2021-11-24 18:09:10|575.5|573.1|575.78|573.38|575.78|573.38|575.32|572.92|0
1637777360000|2021-11-24 18:09:20|575.87|573.47|575.87|573.47|576.06|573.66|575.87|573.47|0
1637777370000|2021-11-24 18:09:30|576.06|573.66|575.96|573.56|576.06|573.66|575.87|573.47|0
1637777380000|2021-11-24 18:09:40|575.69|573.29|575.87|573.47|575.87|573.47|575.69|573.29|0
1637777390000|2021-11-24 18:09:50|576.06|573.66|575.87|573.47|576.06|573.66|575.87|573.47|0
1637777400000|2021-11-24 18:10:00|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1637777410000|2021-11-24 18:10:10|576.24|573.84|576.06|573.66|576.24|573.84|576.06|573.66|0
1637777420000|2021-11-24 18:10:20|576.14|573.74|576.06|573.66|576.24|573.84|576.06|573.66|0
1637777430000|2021-11-24 18:10:30|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637777440000|2021-11-24 18:10:40|576.06|573.66|575.87|573.47|576.06|573.66|575.87|573.47|0
1637777450000|2021-11-24 18:10:50|576.06|573.66|576.06|573.66|576.06|573.66|575.87|573.47|0
1637777460000|2021-11-24 18:11:00|575.87|573.47|575.69|573.29|575.87|573.47|575.69|573.29|0
1637777470000|2021-11-24 18:11:10|575.87|573.47|575.87|573.47|576.05|573.65|575.87|573.47|0
1637777480000|2021-11-24 18:11:20|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1637777490000|2021-11-24 18:11:30|575.78|573.38|575.87|573.47|575.87|573.47|575.69|573.29|0
1637777500000|2021-11-24 18:11:40|575.69|573.29|575.87|573.47|575.87|573.47|575.69|573.29|0
1637777510000|2021-11-24 18:11:50|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1637777520000|2021-11-24 18:12:00|575.87|573.47|575.87|573.47|575.87|573.47|575.69|573.29|0
1637777530000|2021-11-24 18:12:10|576.05|573.65|576.24|573.84|576.24|573.84|575.87|573.47|0
1637777550000|2021-11-24 18:12:30|576.42|574.02|576.24|573.84|576.42|574.02|576.24|573.84|0
1637777560000|2021-11-24 18:12:40|576.42|574.02|576.42|574.02|576.42|574.02|576.24|573.84|0
1637777570000|2021-11-24 18:12:50|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1637777580000|2021-11-24 18:13:00|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637777600000|2021-11-24 18:13:20|576.61|574.21|576.61|574.21|576.61|574.21|576.61|574.21|0
1637777610000|2021-11-24 18:13:30|576.51|574.11|576.61|574.21|576.61|574.21|576.51|574.11|0
1637777630000|2021-11-24 18:13:50|576.69|574.29|576.69|574.29|576.69|574.29|576.69|574.29|0
1637777640000|2021-11-24 18:14:00|576.61|574.21|576.42|574.02|576.61|574.21|576.42|574.02|0
1637777660000|2021-11-24 18:14:20|576.24|573.84|576.24|573.84|576.24|573.84|576.05|573.65|0
1637777680000|2021-11-24 18:14:40|576.05|573.65|576.05|573.65|576.14|573.74|576.05|573.65|0
1637777690000|2021-11-24 18:14:50|576.24|573.84|576.05|573.65|576.24|573.84|576.05|573.65|0
1637777700000|2021-11-24 18:15:00|576.24|573.84|576.42|574.02|576.42|574.02|576.24|573.84|0
1637777720000|2021-11-24 18:15:20|576.24|573.84|576.05|573.65|576.24|573.84|576.05|573.65|0
1637777730000|2021-11-24 18:15:30|575.87|573.47|575.87|573.47|575.87|573.47|575.69|573.29|0
1637777740000|2021-11-24 18:15:40|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637777750000|2021-11-24 18:15:50|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637777760000|2021-11-24 18:16:00|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1637777770000|2021-11-24 18:16:10|575.5|573.1|575.69|573.29|575.69|573.29|575.5|573.1|0
1637777780000|2021-11-24 18:16:20|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637777790000|2021-11-24 18:16:30|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1637777800000|2021-11-24 18:16:40|575.68|573.28|575.87|573.47|575.87|573.47|575.68|573.28|0
1637777820000|2021-11-24 18:17:00|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637777830000|2021-11-24 18:17:10|576.24|573.84|576.42|574.02|576.42|574.02|576.24|573.84|0
1637777850000|2021-11-24 18:17:30|576.6|574.2|576.42|574.02|576.6|574.2|576.42|574.02|0
1637777870000|2021-11-24 18:17:50|576.24|573.84|576.42|574.02|576.42|574.02|576.24|573.84|0
1637777880000|2021-11-24 18:18:00|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1637777890000|2021-11-24 18:18:10|576.79|574.39|576.6|574.2|576.79|574.39|576.6|574.2|0
1637777900000|2021-11-24 18:18:20|576.79|574.39|576.6|574.2|576.79|574.39|576.42|574.02|0
1637777910000|2021-11-24 18:18:30|576.51|574.11|576.42|574.02|576.51|574.11|576.42|574.02|0
1637777920000|2021-11-24 18:18:40|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1637777930000|2021-11-24 18:18:50|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637777940000|2021-11-24 18:19:00|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637777950000|2021-11-24 18:19:10|576.24|573.84|576.42|574.02|576.42|574.02|576.24|573.84|0
1637777960000|2021-11-24 18:19:20|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637777980000|2021-11-24 18:19:40|576.05|573.65|576.05|573.65|576.23|573.83|576.05|573.65|0
1637777990000|2021-11-24 18:19:50|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637778000000|2021-11-24 18:20:00|575.77|573.37|575.87|573.47|575.87|573.47|575.77|573.37|0
1637778010000|2021-11-24 18:20:10|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1637778020000|2021-11-24 18:20:20|575.5|573.1|575.68|573.28|575.68|573.28|575.5|573.1|0
1637778030000|2021-11-24 18:20:30|575.77|573.37|575.87|573.47|575.87|573.47|575.68|573.28|0
1637778040000|2021-11-24 18:20:40|575.68|573.28|575.5|573.1|575.68|573.28|575.5|573.1|0
1637778050000|2021-11-24 18:20:50|575.68|573.28|575.5|573.1|575.68|573.28|575.5|573.1|0
1637778060000|2021-11-24 18:21:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1637778070000|2021-11-24 18:21:10|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1637778080000|2021-11-24 18:21:20|575.68|573.28|575.87|573.47|575.87|573.47|575.68|573.28|0
1637778090000|2021-11-24 18:21:30|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1637778100000|2021-11-24 18:21:40|575.87|573.47|575.68|573.28|576.05|573.65|575.68|573.28|0
1637778110000|2021-11-24 18:21:50|575.87|573.47|575.68|573.28|575.87|573.47|575.68|573.28|0
1637778120000|2021-11-24 18:22:00|575.87|573.47|575.87|573.47|575.87|573.47|575.68|573.28|0
1637778130000|2021-11-24 18:22:10|576.05|573.65|575.87|573.47|576.05|573.65|575.87|573.47|0
1637778150000|2021-11-24 18:22:30|575.68|573.28|575.68|573.28|575.87|573.47|575.68|573.28|0
1637778160000|2021-11-24 18:22:40|575.87|573.47|575.68|573.28|575.87|573.47|575.68|573.28|0
1637778170000|2021-11-24 18:22:50|575.87|573.47|575.68|573.28|575.87|573.47|575.68|573.28|0
1637778180000|2021-11-24 18:23:00|575.87|573.47|576.05|573.65|576.05|573.65|575.87|573.47|0
1637778190000|2021-11-24 18:23:10|576.23|573.83|576.23|573.83|576.23|573.83|576.05|573.65|0
1637778200000|2021-11-24 18:23:20|576.42|574.02|576.23|573.83|576.42|574.02|576.23|573.83|0
1637778210000|2021-11-24 18:23:30|576.42|574.02|576.23|573.83|576.42|574.02|576.23|573.83|0
1637778220000|2021-11-24 18:23:40|576.42|574.02|576.6|574.2|576.6|574.2|576.42|574.02|0
1637778230000|2021-11-24 18:23:50|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1637778240000|2021-11-24 18:24:00|576.23|573.83|576.6|574.2|576.6|574.2|576.23|573.83|0
1637778250000|2021-11-24 18:24:10|576.97|574.57|576.97|574.57|577.06|574.66|576.97|574.57|0
1637778270000|2021-11-24 18:24:30|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1637778280000|2021-11-24 18:24:40|577.34|574.94|577.15|574.75|577.34|574.94|576.97|574.57|0
1637778290000|2021-11-24 18:24:50|577.34|574.94|577.15|574.75|577.34|574.94|577.15|574.75|0
1637778300000|2021-11-24 18:25:00|576.97|574.57|576.97|574.57|576.97|574.57|576.78|574.38|0
1637778310000|2021-11-24 18:25:10|577.15|574.75|577.34|574.94|577.34|574.94|577.15|574.75|0
1637778320000|2021-11-24 18:25:20|577.15|574.75|577.15|574.75|577.15|574.75|576.97|574.57|0
1637778330000|2021-11-24 18:25:30|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1637778340000|2021-11-24 18:25:40|577.52|575.12|577.52|575.12|577.52|575.12|577.52|575.12|0
1637778350000|2021-11-24 18:25:50|577.34|574.94|577.15|574.75|577.34|574.94|577.15|574.75|0
1637778360000|2021-11-24 18:26:00|577.33|574.93|577.33|574.93|577.33|574.93|577.15|574.75|0
1637778370000|2021-11-24 18:26:10|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1637778380000|2021-11-24 18:26:20|577.33|574.93|577.33|574.93|577.33|574.93|577.15|574.75|0
1637778390000|2021-11-24 18:26:30|577.15|574.75|576.97|574.57|577.15|574.75|576.87|574.47|0
1637778400000|2021-11-24 18:26:40|576.78|574.38|576.87|574.47|576.87|574.47|576.78|574.38|0
1637778410000|2021-11-24 18:26:50|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1637778420000|2021-11-24 18:27:00|576.6|574.2|576.23|573.83|576.6|574.2|576.23|573.83|0
1637778430000|2021-11-24 18:27:10|576.42|574.02|576.6|574.2|576.6|574.2|576.42|574.02|0
1637778440000|2021-11-24 18:27:20|576.42|574.02|576.41|574.01|576.42|574.02|576.23|573.83|0
1637778450000|2021-11-24 18:27:30|576.6|574.2|576.41|574.01|576.6|574.2|576.41|574.01|0
1637778460000|2021-11-24 18:27:40|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1637778470000|2021-11-24 18:27:50|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1637778480000|2021-11-24 18:28:00|576.78|574.38|576.97|574.57|576.97|574.57|576.78|574.38|0
1637778490000|2021-11-24 18:28:10|577.15|574.75|576.97|574.57|577.15|574.75|576.97|574.57|0
1637778500000|2021-11-24 18:28:20|577.15|574.75|576.97|574.57|577.15|574.75|576.97|574.57|0
1637778510000|2021-11-24 18:28:30|577.15|574.75|576.97|574.57|577.15|574.75|576.97|574.57|0
1637778520000|2021-11-24 18:28:40|576.87|574.47|576.78|574.38|576.97|574.57|576.78|574.38|0
1637778530000|2021-11-24 18:28:50|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1637778540000|2021-11-24 18:29:00|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1637778550000|2021-11-24 18:29:10|576.6|574.2|576.05|573.65|576.6|574.2|576.05|573.65|0
1637778560000|2021-11-24 18:29:20|575.86|573.46|575.86|573.46|575.86|573.46|575.68|573.28|0
1637778570000|2021-11-24 18:29:30|576.05|573.65|576.05|573.65|576.05|573.65|575.86|573.46|0
1637778580000|2021-11-24 18:29:40|576.23|573.83|576.23|573.83|576.23|573.83|576.05|573.65|0
1637778590000|2021-11-24 18:29:50|576.05|573.65|576.23|573.83|576.23|573.83|576.05|573.65|0
1637778600000|2021-11-24 18:30:00|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1637778610000|2021-11-24 18:30:10|577.15|574.75|576.97|574.57|577.15|574.75|576.97|574.57|0
1637778620000|2021-11-24 18:30:20|576.78|574.38|576.6|574.2|576.97|574.57|576.6|574.2|0
1637778630000|2021-11-24 18:30:30|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637778640000|2021-11-24 18:30:40|576.78|574.38|576.41|574.01|576.78|574.38|576.41|574.01|0
1637778650000|2021-11-24 18:30:50|576.6|574.2|576.6|574.2|576.6|574.2|576.41|574.01|0
1637778660000|2021-11-24 18:31:00|576.41|574.01|576.05|573.65|576.41|574.01|576.05|573.65|0
1637778670000|2021-11-24 18:31:10|576.23|573.83|576.41|574.01|576.41|574.01|576.23|573.83|0
1637778680000|2021-11-24 18:31:20|576.23|573.83|576.6|574.2|576.6|574.2|576.23|573.83|0
1637778690000|2021-11-24 18:31:30|576.41|574.01|576.23|573.83|576.41|574.01|576.23|573.83|0
1637778700000|2021-11-24 18:31:40|576.41|574.01|576.05|573.65|576.41|574.01|576.05|573.65|0
1637778710000|2021-11-24 18:31:50|575.86|573.46|575.86|573.46|575.86|573.46|575.68|573.28|0
1637778720000|2021-11-24 18:32:00|576.05|573.65|576.05|573.65|576.05|573.65|575.86|573.46|0
1637778730000|2021-11-24 18:32:10|575.86|573.46|576.05|573.65|576.05|573.65|575.86|573.46|0
1637778740000|2021-11-24 18:32:20|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637778750000|2021-11-24 18:32:30|576.05|573.65|575.95|573.55|576.05|573.65|575.86|573.46|0
1637778760000|2021-11-24 18:32:40|576.05|573.65|575.86|573.46|576.05|573.65|575.86|573.46|0
1637778770000|2021-11-24 18:32:50|576.04|573.64|576.04|573.64|576.23|573.83|576.04|573.64|0
1637778780000|2021-11-24 18:33:00|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637778790000|2021-11-24 18:33:10|576.04|573.64|576.23|573.83|576.23|573.83|576.04|573.64|0
1637778800000|2021-11-24 18:33:20|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1637778810000|2021-11-24 18:33:30|576.23|573.83|576.41|574.01|576.41|574.01|576.23|573.83|0
1637778820000|2021-11-24 18:33:40|576.23|573.83|576.41|574.01|576.41|574.01|576.23|573.83|0
1637778830000|2021-11-24 18:33:50|576.6|574.2|576.41|574.01|576.6|574.2|576.41|574.01|0
1637778840000|2021-11-24 18:34:00|576.6|574.2|576.23|573.83|576.6|574.2|576.23|573.83|0
1637778850000|2021-11-24 18:34:10|576.41|574.01|576.23|573.83|576.41|574.01|576.23|573.83|0
1637778860000|2021-11-24 18:34:20|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1637778870000|2021-11-24 18:34:30|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1637778880000|2021-11-24 18:34:40|576.41|574.01|576.23|573.83|576.41|574.01|576.23|573.83|0
1637778890000|2021-11-24 18:34:50|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1637778900000|2021-11-24 18:35:00|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1637778910000|2021-11-24 18:35:10|576.41|574.01|576.23|573.83|576.41|574.01|576.23|573.83|0
1637778930000|2021-11-24 18:35:30|576.41|574.01|576.04|573.64|576.41|574.01|576.04|573.64|0
1637778940000|2021-11-24 18:35:40|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1637778950000|2021-11-24 18:35:50|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1637778960000|2021-11-24 18:36:00|576.04|573.64|576.41|574.01|576.41|574.01|576.04|573.64|0
1637778970000|2021-11-24 18:36:10|576.59|574.19|576.41|574.01|576.59|574.19|576.41|574.01|0
1637778980000|2021-11-24 18:36:20|576.59|574.19|576.78|574.38|576.78|574.38|576.59|574.19|0
1637778990000|2021-11-24 18:36:30|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1637779000000|2021-11-24 18:36:40|576.78|574.38|576.78|574.38|576.96|574.56|576.78|574.38|0
1637779010000|2021-11-24 18:36:50|576.59|574.19|576.41|574.01|576.59|574.19|576.41|574.01|0
1637779020000|2021-11-24 18:37:00|575.86|573.46|575.86|573.46|576.13|573.73|575.86|573.46|0
1637779030000|2021-11-24 18:37:10|575.68|573.28|575.31|572.91|575.68|573.28|575.31|572.91|0
1637779040000|2021-11-24 18:37:20|575.12|572.72|574.94|572.54|575.12|572.72|574.94|572.54|0
1637779050000|2021-11-24 18:37:30|574.76|572.36|574.48|572.08|574.76|572.36|574.48|572.08|0
1637779060000|2021-11-24 18:37:40|574.39|571.99|574.39|571.99|574.57|572.17|574.21|571.81|0
1637779070000|2021-11-24 18:37:50|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1637779080000|2021-11-24 18:38:00|574.94|572.54|574.76|572.36|574.94|572.54|574.57|572.17|0
1637779090000|2021-11-24 18:38:10|574.94|572.54|574.39|571.99|574.94|572.54|574.39|571.99|0
1637779100000|2021-11-24 18:38:20|574.21|571.81|574.02|571.62|574.21|571.81|574.02|571.62|0
1637779110000|2021-11-24 18:38:30|574.21|571.81|574.21|571.81|574.39|571.99|574.21|571.81|0
1637779120000|2021-11-24 18:38:40|574.02|571.62|574.39|571.99|574.39|571.99|574.02|571.62|0
1637779130000|2021-11-24 18:38:50|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1637779140000|2021-11-24 18:39:00|574.76|572.36|574.94|572.54|574.94|572.54|574.76|572.36|0
1637779150000|2021-11-24 18:39:10|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1637779160000|2021-11-24 18:39:20|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1637779170000|2021-11-24 18:39:30|574.76|572.36|574.94|572.54|574.94|572.54|574.76|572.36|0
1637779180000|2021-11-24 18:39:40|575.12|572.72|575.12|572.72|575.31|572.91|575.12|572.72|0
1637779190000|2021-11-24 18:39:50|574.94|572.54|574.94|572.54|574.94|572.54|574.76|572.36|0
1637779200000|2021-11-24 18:40:00|575.12|572.72|574.39|571.99|575.12|572.72|574.39|571.99|0
1637779210000|2021-11-24 18:40:10|574.76|572.36|574.57|572.17|574.76|572.36|574.57|572.17|0
1637779220000|2021-11-24 18:40:20|574.94|572.54|575.31|572.91|575.31|572.91|574.94|572.54|0
1637779230000|2021-11-24 18:40:30|575.49|573.09|575.58|573.18|575.58|573.18|575.49|573.09|0
1637779240000|2021-11-24 18:40:40|575.86|573.46|576.04|573.64|576.04|573.64|575.86|573.46|0
1637779250000|2021-11-24 18:40:50|576.23|573.83|576.04|573.64|576.23|573.83|576.04|573.64|0
1637779260000|2021-11-24 18:41:00|575.49|573.09|575.86|573.46|575.86|573.46|575.49|573.09|0
1637779270000|2021-11-24 18:41:10|575.67|573.27|575.86|573.46|575.86|573.46|575.49|573.09|0
1637779280000|2021-11-24 18:41:20|575.67|573.27|575.86|573.46|575.86|573.46|575.67|573.27|0
1637779290000|2021-11-24 18:41:30|575.67|573.27|575.67|573.27|575.86|573.46|575.67|573.27|0
1637779300000|2021-11-24 18:41:40|575.49|573.09|575.49|573.09|575.67|573.27|575.49|573.09|0
1637779310000|2021-11-24 18:41:50|575.67|573.27|575.49|573.09|575.67|573.27|575.49|573.09|0
1637779320000|2021-11-24 18:42:00|575.31|572.91|575.67|573.27|575.67|573.27|575.31|572.91|0
1637779330000|2021-11-24 18:42:10|575.49|573.09|575.86|573.46|575.86|573.46|575.49|573.09|0
1637779340000|2021-11-24 18:42:20|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1637779350000|2021-11-24 18:42:30|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1637779370000|2021-11-24 18:42:50|575.67|573.27|575.49|573.09|575.67|573.27|575.49|573.09|0
1637779380000|2021-11-24 18:43:00|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1637779390000|2021-11-24 18:43:10|575.49|573.09|575.67|573.27|575.67|573.27|575.49|573.09|0
1637779400000|2021-11-24 18:43:20|575.49|573.09|575.49|573.09|575.67|573.27|575.49|573.09|0
1637779410000|2021-11-24 18:43:30|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1637779420000|2021-11-24 18:43:40|575.49|573.09|575.12|572.72|575.49|573.09|574.94|572.54|0
1637779430000|2021-11-24 18:43:50|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1637779440000|2021-11-24 18:44:00|575.31|572.91|575.3|572.9|575.31|572.91|575.12|572.72|0
1637779450000|2021-11-24 18:44:10|575.12|572.72|575.12|572.72|575.21|572.81|575.12|572.72|0
1637779460000|2021-11-24 18:44:20|575.3|572.9|575.12|572.72|575.3|572.9|575.12|572.72|0
1637779470000|2021-11-24 18:44:30|574.94|572.54|575.12|572.72|575.12|572.72|574.94|572.54|0
1637779480000|2021-11-24 18:44:40|574.94|572.54|574.94|572.54|575.12|572.72|574.94|572.54|0
1637779490000|2021-11-24 18:44:50|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1637779500000|2021-11-24 18:45:00|574.94|572.54|574.75|572.35|574.94|572.54|574.75|572.35|0
1637779520000|2021-11-24 18:45:20|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1637779540000|2021-11-24 18:45:40|574.39|571.99|574.39|571.99|574.39|571.99|574.39|571.99|0
1637779550000|2021-11-24 18:45:50|574.57|572.17|574.39|571.99|574.57|572.17|574.39|571.99|0
1637779570000|2021-11-24 18:46:10|574.57|572.17|574.39|571.99|574.57|572.17|574.39|571.99|0
1637779580000|2021-11-24 18:46:20|574.2|571.8|574.39|571.99|574.39|571.99|574.2|571.8|0
1637779590000|2021-11-24 18:46:30|574.57|572.17|574.39|571.99|574.57|572.17|574.39|571.99|0
1637779610000|2021-11-24 18:46:50|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1637779620000|2021-11-24 18:47:00|574.39|571.99|574.57|572.17|574.57|572.17|574.39|571.99|0
1637779630000|2021-11-24 18:47:10|574.75|572.35|574.94|572.54|574.94|572.54|574.75|572.35|0
1637779640000|2021-11-24 18:47:20|575.12|572.72|575.12|572.72|575.12|572.72|574.94|572.54|0
1637779650000|2021-11-24 18:47:30|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1637779660000|2021-11-24 18:47:40|575.12|572.72|574.75|572.35|575.12|572.72|574.75|572.35|0
1637779670000|2021-11-24 18:47:50|574.39|571.99|574.39|571.99|574.57|572.17|574.39|571.99|0
1637779680000|2021-11-24 18:48:00|574.57|572.17|574.84|572.44|574.84|572.44|574.57|572.17|0
1637779690000|2021-11-24 18:48:10|574.75|572.35|574.94|572.54|574.94|572.54|574.75|572.35|0
1637779700000|2021-11-24 18:48:20|575.12|572.72|574.57|572.17|575.12|572.72|574.57|572.17|0
1637779710000|2021-11-24 18:48:30|574.75|572.35|574.75|572.35|574.75|572.35|574.57|572.17|0
1637779720000|2021-11-24 18:48:40|574.57|572.17|575.12|572.72|575.12|572.72|574.57|572.17|0
1637779730000|2021-11-24 18:48:50|575.3|572.9|575.49|573.09|575.49|573.09|575.3|572.9|0
1637779740000|2021-11-24 18:49:00|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1637779750000|2021-11-24 18:49:10|575.49|573.09|575.85|573.45|575.85|573.45|575.49|573.09|0
1637779760000|2021-11-24 18:49:20|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1637779770000|2021-11-24 18:49:30|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1637779780000|2021-11-24 18:49:40|575.67|573.27|575.49|573.09|575.67|573.27|575.49|573.09|0
1637779790000|2021-11-24 18:49:50|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1637779800000|2021-11-24 18:50:00|575.39|572.99|575.3|572.9|575.39|572.99|575.3|572.9|0
1637779810000|2021-11-24 18:50:10|575.49|573.09|575.39|572.99|575.49|573.09|575.3|572.9|0
1637779820000|2021-11-24 18:50:20|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1637779830000|2021-11-24 18:50:30|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1637779840000|2021-11-24 18:50:40|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1637779860000|2021-11-24 18:51:00|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1637779870000|2021-11-24 18:51:10|575.12|572.72|574.93|572.53|575.12|572.72|574.93|572.53|0
1637779880000|2021-11-24 18:51:20|575.12|572.72|574.93|572.53|575.12|572.72|574.75|572.35|0
1637779890000|2021-11-24 18:51:30|574.57|572.17|574.93|572.53|574.93|572.53|574.57|572.17|0
1637779900000|2021-11-24 18:51:40|574.75|572.35|574.93|572.53|574.93|572.53|574.75|572.35|0
1637779910000|2021-11-24 18:51:50|574.75|572.35|575.12|572.72|575.12|572.72|574.75|572.35|0
1637779920000|2021-11-24 18:52:00|574.93|572.53|575.3|572.9|575.3|572.9|574.93|572.53|0
1637779950000|2021-11-24 18:52:30|575.12|572.72|575.12|572.72|575.12|572.72|574.93|572.53|0
1637779970000|2021-11-24 18:52:50|574.93|572.53|574.93|572.53|574.93|572.53|574.93|572.53|0
1637779980000|2021-11-24 18:53:00|575.12|572.72|575.12|572.72|575.12|572.72|574.93|572.53|0
1637779990000|2021-11-24 18:53:10|574.93|572.53|574.93|572.53|574.93|572.53|574.93|572.53|0
1637780000000|2021-11-24 18:53:20|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1637780010000|2021-11-24 18:53:30|574.93|572.53|574.93|572.53|575.12|572.72|574.93|572.53|0
1637780020000|2021-11-24 18:53:40|575.12|572.72|574.93|572.53|575.12|572.72|574.93|572.53|0
1637780030000|2021-11-24 18:53:50|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1637780040000|2021-11-24 18:54:00|574.93|572.53|574.75|572.35|574.93|572.53|574.75|572.35|0
1637780050000|2021-11-24 18:54:10|575.12|572.72|574.93|572.53|575.12|572.72|574.93|572.53|0
1637780060000|2021-11-24 18:54:20|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1637780070000|2021-11-24 18:54:30|574.93|572.53|574.75|572.35|574.93|572.53|574.75|572.35|0
1637780080000|2021-11-24 18:54:40|574.93|572.53|574.75|572.35|574.93|572.53|574.75|572.35|0
1637780090000|2021-11-24 18:54:50|574.57|572.17|574.75|572.35|574.75|572.35|574.57|572.17|0
1637780100000|2021-11-24 18:55:00|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1637780110000|2021-11-24 18:55:10|574.75|572.35|574.2|571.8|574.75|572.35|574.2|571.8|0
1637780120000|2021-11-24 18:55:20|574.38|571.98|574.2|571.8|574.38|571.98|574.2|571.8|0
1637780130000|2021-11-24 18:55:30|574.29|571.89|574.01|571.61|574.29|571.89|574.01|571.61|0
1637780140000|2021-11-24 18:55:40|573.83|571.43|574.01|571.61|574.01|571.61|573.83|571.43|0
1637780150000|2021-11-24 18:55:50|573.83|571.43|574.01|571.61|574.01|571.61|573.83|571.43|0
1637780160000|2021-11-24 18:56:00|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1637780170000|2021-11-24 18:56:10|574.01|571.61|574.29|571.89|574.29|571.89|574.01|571.61|0
1637780180000|2021-11-24 18:56:20|574.2|571.8|574.38|571.98|574.38|571.98|574.2|571.8|0
1637780190000|2021-11-24 18:56:30|574.56|572.16|574.56|572.16|574.56|572.16|574.38|571.98|0
1637780200000|2021-11-24 18:56:40|574.38|571.98|574.38|571.98|574.56|572.16|574.38|571.98|0
1637780210000|2021-11-24 18:56:50|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1637780220000|2021-11-24 18:57:00|574.38|571.98|574.2|571.8|574.38|571.98|574.2|571.8|0
1637780230000|2021-11-24 18:57:10|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1637780240000|2021-11-24 18:57:20|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1637780250000|2021-11-24 18:57:30|574.29|571.89|574.47|572.07|574.47|572.07|574.29|571.89|0
1637780260000|2021-11-24 18:57:40|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1637780270000|2021-11-24 18:57:50|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1637780290000|2021-11-24 18:58:10|574.56|572.16|574.56|572.16|574.56|572.16|574.47|572.07|0
1637780300000|2021-11-24 18:58:20|574.47|572.07|574.38|571.98|574.47|572.07|574.38|571.98|0
1637780310000|2021-11-24 18:58:30|574.56|572.16|574.01|571.61|574.56|572.16|574.01|571.61|0
1637780320000|2021-11-24 18:58:40|573.83|571.43|573.92|571.52|573.92|571.52|573.83|571.43|0
1637780330000|2021-11-24 18:58:50|573.83|571.43|573.55|571.15|573.83|571.43|573.55|571.15|0
1637780340000|2021-11-24 18:59:00|573.65|571.25|573.73|571.33|573.83|571.43|573.65|571.25|0
1637780350000|2021-11-24 18:59:10|573.83|571.43|573.73|571.33|573.83|571.43|573.73|571.33|0
1637780360000|2021-11-24 18:59:20|573.65|571.25|573.65|571.25|573.65|571.25|573.65|571.25|0
1637780370000|2021-11-24 18:59:30|573.55|571.15|573.55|571.15|573.65|571.25|573.55|571.15|0
1637780380000|2021-11-24 18:59:40|573.65|571.25|573.65|571.25|573.65|571.25|573.55|571.15|0
1637780390000|2021-11-24 18:59:50|573.55|571.15|573.65|571.25|573.65|571.25|573.46|571.06|0
1637780400000|2021-11-24 19:00:00|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1637780410000|2021-11-24 19:00:10|573.92|571.52|574.01|571.61|574.01|571.61|573.83|571.43|0
1637780420000|2021-11-24 19:00:20|574.1|571.7|575.39|572.99|575.39|572.99|574.1|571.7|0
1637780430000|2021-11-24 19:00:30|575.48|573.08|575.3|572.9|575.75|573.35|575.3|572.9|0
1637780440000|2021-11-24 19:00:40|575.48|573.08|575.66|573.26|575.66|573.26|575.48|573.08|0
1637780450000|2021-11-24 19:00:50|575.85|573.45|576.03|573.63|576.03|573.63|575.85|573.45|0
1637780460000|2021-11-24 19:01:00|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1637780470000|2021-11-24 19:01:10|575.75|573.35|575.2|572.8|575.75|573.35|575.2|572.8|0
1637780480000|2021-11-24 19:01:20|575.48|573.08|575.3|572.9|575.48|573.08|575.3|572.9|0
1637780490000|2021-11-24 19:01:30|575.48|573.08|575.66|573.26|575.66|573.26|575.48|573.08|0
1637780500000|2021-11-24 19:01:40|575.48|573.08|575.66|573.26|575.66|573.26|575.48|573.08|0
1637780510000|2021-11-24 19:01:50|575.48|573.08|575.02|572.62|575.48|573.08|575.02|572.62|0
1637780520000|2021-11-24 19:02:00|575.11|572.71|575.11|572.71|575.11|572.71|574.93|572.53|0
1637780530000|2021-11-24 19:02:10|575.3|572.9|575.66|573.26|575.66|573.26|575.3|572.9|0
1637780540000|2021-11-24 19:02:20|575.85|573.45|576.95|574.55|576.95|574.55|575.85|573.45|0
1637780550000|2021-11-24 19:02:30|577.13|574.73|577.5|575.1|577.87|575.47|577.13|574.73|0
1637780560000|2021-11-24 19:02:40|577.32|574.92|576.95|574.55|577.5|575.1|576.77|574.37|0
1637780570000|2021-11-24 19:02:50|576.58|574.18|576.77|574.37|576.77|574.37|576.4|574|0
1637780580000|2021-11-24 19:03:00|576.95|574.55|576.4|574|576.95|574.55|576.4|574|0
1637780590000|2021-11-24 19:03:10|576.58|574.18|576.49|574.09|576.95|574.55|576.49|574.09|0
1637780600000|2021-11-24 19:03:20|576.58|574.18|575.75|573.35|576.58|574.18|575.75|573.35|0
1637780610000|2021-11-24 19:03:30|575.66|573.26|575.85|573.45|575.85|573.45|575.66|573.26|0
1637780620000|2021-11-24 19:03:40|575.66|573.26|573.83|571.43|575.66|573.26|573.46|571.06|0
1637780630000|2021-11-24 19:03:50|573.28|570.88|572.54|570.14|573.28|570.88|572.18|569.78|0
1637780640000|2021-11-24 19:04:00|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1637780650000|2021-11-24 19:04:10|572.91|570.51|571.44|569.04|572.91|570.51|571.44|569.04|0
1637780660000|2021-11-24 19:04:20|571.26|568.86|571.44|569.04|571.44|569.04|571.26|568.86|0
1637780670000|2021-11-24 19:04:30|571.63|569.23|573.09|570.69|573.09|570.69|571.63|569.23|0
1637780680000|2021-11-24 19:04:40|572.54|570.14|572.91|570.51|573.09|570.69|572.54|570.14|0
1637780690000|2021-11-24 19:04:50|573.09|570.69|573.28|570.88|573.28|570.88|573.09|570.69|0
1637780700000|2021-11-24 19:05:00|573.46|571.06|572.91|570.51|573.55|571.15|572.91|570.51|0
1637780710000|2021-11-24 19:05:10|572.54|570.14|573.09|570.69|573.09|570.69|572.18|569.78|0
1637780720000|2021-11-24 19:05:20|572.91|570.51|572.73|570.33|572.91|570.51|572.36|569.96|0
1637780730000|2021-11-24 19:05:30|572.91|570.51|571.99|569.59|572.91|570.51|571.99|569.59|0
1637780740000|2021-11-24 19:05:40|572.18|569.78|571.99|569.59|572.18|569.78|571.99|569.59|0
1637780750000|2021-11-24 19:05:50|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1637780760000|2021-11-24 19:06:00|571.99|569.59|572.73|570.33|572.91|570.51|571.99|569.59|0
1637780770000|2021-11-24 19:06:10|573.09|570.69|573.46|571.06|573.64|571.24|573.09|570.69|0
1637780780000|2021-11-24 19:06:20|573.83|571.43|574.38|571.98|574.38|571.98|573.83|571.43|0
1637780790000|2021-11-24 19:06:30|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1637780800000|2021-11-24 19:06:40|574.38|571.98|574.56|572.16|574.56|572.16|574.38|571.98|0
1637780810000|2021-11-24 19:06:50|574.19|571.79|574.19|571.79|574.38|571.98|574.19|571.79|0
1637780820000|2021-11-24 19:07:00|574.56|572.16|574.19|571.79|574.56|572.16|574.19|571.79|0
1637780830000|2021-11-24 19:07:10|574.01|571.61|573.83|571.43|574.1|571.7|573.83|571.43|0
1637780840000|2021-11-24 19:07:20|573.64|571.24|573.46|571.06|573.64|571.24|573.36|570.96|0
1637780850000|2021-11-24 19:07:30|573.64|571.24|573.09|570.69|573.64|571.24|572.91|570.51|0
1637780860000|2021-11-24 19:07:40|573.28|570.88|572.91|570.51|573.46|571.06|572.91|570.51|0
1637780870000|2021-11-24 19:07:50|573.09|570.69|569.98|567.58|573.09|570.69|569.98|567.58|0
1637780880000|2021-11-24 19:08:00|569.8|567.4|569.43|567.03|569.8|567.4|569.43|567.03|0
1637780890000|2021-11-24 19:08:10|569.61|567.21|568.33|565.93|569.61|567.21|568.33|565.93|0
1637780900000|2021-11-24 19:08:20|568.88|566.48|568.88|566.48|569.25|566.85|568.88|566.48|0
1637780910000|2021-11-24 19:08:30|569.25|566.85|569.25|566.85|569.25|566.85|569.06|566.66|0
1637780920000|2021-11-24 19:08:40|568.33|565.93|568.88|566.48|568.88|566.48|568.33|565.93|0
1637780930000|2021-11-24 19:08:50|569.25|566.85|568.88|566.48|569.25|566.85|568.7|566.3|0
1637780940000|2021-11-24 19:09:00|568.7|566.3|569.06|566.66|569.06|566.66|568.7|566.3|0
1637780950000|2021-11-24 19:09:10|569.25|566.85|569.61|567.21|569.79|567.39|569.25|566.85|0
1637780960000|2021-11-24 19:09:20|569.25|566.85|569.06|566.66|569.25|566.85|569.06|566.66|0
1637780970000|2021-11-24 19:09:30|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1637780980000|2021-11-24 19:09:40|568.88|566.48|569.06|566.66|569.25|566.85|568.88|566.48|0
1637780990000|2021-11-24 19:09:50|569.25|566.85|568.7|566.3|569.25|566.85|568.7|566.3|0
1637781000000|2021-11-24 19:10:00|568.88|566.48|568.51|566.11|569.43|567.03|568.51|566.11|0
1637781010000|2021-11-24 19:10:10|567.42|565.02|567.42|565.02|567.42|565.02|566.87|564.47|0
1637781020000|2021-11-24 19:10:20|567.05|564.65|566.87|564.47|567.24|564.84|566.87|564.47|0
1637781030000|2021-11-24 19:10:30|567.05|564.65|566.14|563.74|567.05|564.65|566.14|563.74|0
1637781040000|2021-11-24 19:10:40|565.59|563.19|565.59|563.19|565.78|563.38|565.59|563.19|0
1637781050000|2021-11-24 19:10:50|565.78|563.38|565.59|563.19|565.78|563.38|565.41|563.01|0
1637781060000|2021-11-24 19:11:00|566.14|563.74|566.14|563.74|566.32|563.92|566.14|563.74|0
1637781070000|2021-11-24 19:11:10|565.96|563.56|565.78|563.38|565.96|563.56|565.41|563.01|0
1637781080000|2021-11-24 19:11:20|565.68|563.28|565.41|563.01|565.78|563.38|565.41|563.01|0
1637781090000|2021-11-24 19:11:30|565.23|562.83|565.23|562.83|565.59|563.19|565.23|562.83|0
1637781100000|2021-11-24 19:11:40|565.41|563.01|565.59|563.19|565.59|563.19|565.41|563.01|0
1637781110000|2021-11-24 19:11:50|565.41|563.01|565.59|563.19|565.59|563.19|565.41|563.01|0
1637781120000|2021-11-24 19:12:00|565.41|563.01|564.38|561.98|565.41|563.01|564.38|561.98|0
1637781130000|2021-11-24 19:12:10|564.93|562.53|565.2|562.8|565.2|562.8|564.74|562.34|0
1637781140000|2021-11-24 19:12:20|565.29|562.89|566.02|563.62|566.02|563.62|565.29|562.89|0
1637781150000|2021-11-24 19:12:30|565.84|563.44|565.47|563.07|565.84|563.44|565.47|563.07|0
1637781160000|2021-11-24 19:12:40|565.66|563.26|565.47|563.07|565.66|563.26|565.47|563.07|0
1637781170000|2021-11-24 19:12:50|565.66|563.26|566.39|563.99|566.39|563.99|565.66|563.26|0
1637781180000|2021-11-24 19:13:00|566.2|563.8|566.57|564.17|566.75|564.35|566.2|563.8|0
1637781190000|2021-11-24 19:13:10|566.2|563.8|566.02|563.62|566.2|563.8|566.02|563.62|0
1637781200000|2021-11-24 19:13:20|565.66|563.26|565.11|562.71|565.66|563.26|565.11|562.71|0
1637781210000|2021-11-24 19:13:30|565.47|563.07|565.29|562.89|565.47|563.07|565.29|562.89|0
1637781220000|2021-11-24 19:13:40|565.47|563.07|566.81|564.41|566.81|564.41|565.29|562.89|0
1637781230000|2021-11-24 19:13:50|566.63|564.23|566.99|564.59|566.99|564.59|566.63|564.23|0
1637781240000|2021-11-24 19:14:00|566.81|564.41|566.99|564.59|567.36|564.96|566.81|564.41|0
1637781250000|2021-11-24 19:14:10|567.17|564.77|567.72|565.32|567.72|565.32|567.17|564.77|0
1637781260000|2021-11-24 19:14:20|567.54|565.14|567.54|565.14|567.54|565.14|567.36|564.96|0
1637781270000|2021-11-24 19:14:30|567.36|564.96|567.54|565.14|567.54|565.14|567.36|564.96|0
1637781280000|2021-11-24 19:14:40|567.63|565.23|567.54|565.14|567.63|565.23|567.54|565.14|0
1637781290000|2021-11-24 19:14:50|567.72|565.32|567.91|565.51|568.09|565.69|567.72|565.32|0
1637781300000|2021-11-24 19:15:00|568.09|565.69|568.45|566.05|568.45|566.05|568.09|565.69|0
1637781310000|2021-11-24 19:15:10|568.27|565.87|567.91|565.51|568.45|566.05|567.91|565.51|0
1637781320000|2021-11-24 19:15:20|567.72|565.32|567.72|565.32|567.72|565.32|567.72|565.32|0
1637781330000|2021-11-24 19:15:30|567.54|565.14|568.27|565.87|568.27|565.87|567.54|565.14|0
1637781340000|2021-11-24 19:15:40|568.64|566.24|568.82|566.42|568.82|566.42|568.64|566.24|0
1637781350000|2021-11-24 19:15:50|569.18|566.78|569.18|566.78|569.18|566.78|568.82|566.42|0
1637781360000|2021-11-24 19:16:00|569|566.6|568.82|566.42|569|566.6|568.64|566.24|0
1637781370000|2021-11-24 19:16:10|569|566.6|569|566.6|569|566.6|568.64|566.24|0
1637781380000|2021-11-24 19:16:20|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1637781390000|2021-11-24 19:16:30|569.18|566.78|569|566.6|569.37|566.97|569|566.6|0
1637781400000|2021-11-24 19:16:40|568.91|566.51|569|566.6|569|566.6|568.91|566.51|0
1637781410000|2021-11-24 19:16:50|569.37|566.97|569.55|567.15|569.55|567.15|569.37|566.97|0
1637781420000|2021-11-24 19:17:00|569.73|567.33|569.37|566.97|569.73|567.33|569.37|566.97|0
1637781430000|2021-11-24 19:17:10|569.18|566.78|569.55|567.15|569.55|567.15|569.18|566.78|0
1637781440000|2021-11-24 19:17:20|569.73|567.33|569.55|567.15|569.73|567.33|569.55|567.15|0
1637781450000|2021-11-24 19:17:30|569.73|567.33|570.1|567.7|570.1|567.7|569.73|567.33|0
1637781460000|2021-11-24 19:17:40|570.28|567.88|570.65|568.25|570.65|568.25|570.28|567.88|0
1637781470000|2021-11-24 19:17:50|570.83|568.43|570.65|568.25|570.83|568.43|570.65|568.25|0
1637781480000|2021-11-24 19:18:00|570.46|568.06|570.83|568.43|570.83|568.43|570.46|568.06|0
1637781490000|2021-11-24 19:18:10|571.01|568.61|571.2|568.8|571.38|568.98|570.83|568.43|0
1637781500000|2021-11-24 19:18:20|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1637781510000|2021-11-24 19:18:30|571.56|569.16|571.75|569.35|571.75|569.35|571.56|569.16|0
1637781520000|2021-11-24 19:18:40|571.93|569.53|572.11|569.71|572.11|569.71|571.93|569.53|0
1637781530000|2021-11-24 19:18:50|572.3|569.9|572.2|569.8|572.3|569.9|572.11|569.71|0
1637781540000|2021-11-24 19:19:00|571.93|569.53|571.75|569.35|571.93|569.53|571.75|569.35|0
1637781550000|2021-11-24 19:19:10|571.56|569.16|571.75|569.35|571.75|569.35|571.56|569.16|0
1637781560000|2021-11-24 19:19:20|572.2|569.8|572.11|569.71|572.2|569.8|572.11|569.71|0
1637781580000|2021-11-24 19:19:40|572.3|569.9|571.93|569.53|572.3|569.9|571.93|569.53|0
1637781590000|2021-11-24 19:19:50|571.75|569.35|571.75|569.35|571.93|569.53|571.75|569.35|0
1637781600000|2021-11-24 19:20:00|571.93|569.53|571.75|569.35|571.93|569.53|571.75|569.35|0
1637781610000|2021-11-24 19:20:10|571.56|569.16|571.56|569.16|571.56|569.16|571.56|569.16|0
1637781620000|2021-11-24 19:20:20|571.2|568.8|571.2|568.8|571.38|568.98|571.2|568.8|0
1637781630000|2021-11-24 19:20:30|571.01|568.61|571.38|568.98|571.38|568.98|571.01|568.61|0
1637781640000|2021-11-24 19:20:40|571.01|568.61|571.38|568.98|571.38|568.98|571.01|568.61|0
1637781650000|2021-11-24 19:20:50|571.56|569.16|571.56|569.16|571.56|569.16|571.38|568.98|0
1637781660000|2021-11-24 19:21:00|571.38|568.98|571.01|568.61|571.38|568.98|571.01|568.61|0
1637781670000|2021-11-24 19:21:10|570.83|568.43|571.01|568.61|571.01|568.61|570.83|568.43|0
1637781680000|2021-11-24 19:21:20|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1637781690000|2021-11-24 19:21:30|570.65|568.25|570.65|568.25|570.83|568.43|570.65|568.25|0
1637781700000|2021-11-24 19:21:40|570.46|568.06|570.28|567.88|570.46|568.06|570.28|567.88|0
1637781710000|2021-11-24 19:21:50|570.1|567.7|570.1|567.7|570.28|567.88|570.1|567.7|0
1637781720000|2021-11-24 19:22:00|570.28|567.88|570.55|568.15|570.55|568.15|570.28|567.88|0
1637781730000|2021-11-24 19:22:10|570.46|568.06|571.01|568.61|571.2|568.8|570.46|568.06|0
1637781740000|2021-11-24 19:22:20|570.83|568.43|571.2|568.8|571.2|568.8|570.83|568.43|0
1637781750000|2021-11-24 19:22:30|571.01|568.61|571.2|568.8|571.2|568.8|571.01|568.61|0
1637781770000|2021-11-24 19:22:50|571.01|568.61|571.38|568.98|571.38|568.98|571.01|568.61|0
1637781780000|2021-11-24 19:23:00|571.75|569.35|571.93|569.53|571.93|569.53|571.75|569.35|0
1637781790000|2021-11-24 19:23:10|571.75|569.35|571.74|569.34|571.75|569.35|571.74|569.34|0
1637781800000|2021-11-24 19:23:20|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1637781810000|2021-11-24 19:23:30|572.11|569.71|571.74|569.34|572.11|569.71|571.56|569.16|0
1637781820000|2021-11-24 19:23:40|571.93|569.53|572.11|569.71|572.11|569.71|571.93|569.53|0
1637781830000|2021-11-24 19:23:50|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1637781840000|2021-11-24 19:24:00|571.74|569.34|571.93|569.53|572.11|569.71|571.74|569.34|0
1637781850000|2021-11-24 19:24:10|571.74|569.34|571.56|569.16|571.93|569.53|571.56|569.16|0
1637781860000|2021-11-24 19:24:20|571.93|569.53|571.74|569.34|571.93|569.53|571.74|569.34|0
1637781870000|2021-11-24 19:24:30|571.93|569.53|571.74|569.34|571.93|569.53|571.74|569.34|0
1637781880000|2021-11-24 19:24:40|571.93|569.53|571.93|569.53|572.11|569.71|571.93|569.53|0
1637781890000|2021-11-24 19:24:50|571.56|569.16|571.56|569.16|571.56|569.16|571.56|569.16|0
1637781900000|2021-11-24 19:25:00|571.74|569.34|571.56|569.16|571.74|569.34|571.56|569.16|0
1637781910000|2021-11-24 19:25:10|571.74|569.34|571.56|569.16|571.93|569.53|571.56|569.16|0
1637781920000|2021-11-24 19:25:20|571.19|568.79|571.01|568.61|571.19|568.79|571.01|568.61|0
1637781930000|2021-11-24 19:25:30|571.19|568.79|571.56|569.16|571.56|569.16|571.19|568.79|0
1637781940000|2021-11-24 19:25:40|571.74|569.34|571.74|569.34|571.74|569.34|571.56|569.16|0
1637781950000|2021-11-24 19:25:50|571.56|569.16|571.93|569.53|571.93|569.53|571.56|569.16|0
1637781960000|2021-11-24 19:26:00|572.11|569.71|572.11|569.71|572.11|569.71|572.11|569.71|0
1637781970000|2021-11-24 19:26:10|571.93|569.53|571.93|569.53|572.11|569.71|571.93|569.53|0
1637781980000|2021-11-24 19:26:20|571.74|569.34|571.38|568.98|571.74|569.34|571.38|568.98|0
1637781990000|2021-11-24 19:26:30|571.19|568.79|570.64|568.24|571.19|568.79|570.64|568.24|0
1637782000000|2021-11-24 19:26:40|570.46|568.06|570.28|567.88|570.46|568.06|570.28|567.88|0
1637782010000|2021-11-24 19:26:50|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1637782020000|2021-11-24 19:27:00|570.28|567.88|570.09|567.69|570.28|567.88|569.91|567.51|0
1637782030000|2021-11-24 19:27:10|569.91|567.51|569.91|567.51|570.28|567.88|569.91|567.51|0
1637782040000|2021-11-24 19:27:20|570.09|567.69|569.45|567.05|570.09|567.69|569.45|567.05|0
1637782050000|2021-11-24 19:27:30|569.36|566.96|569|566.6|569.36|566.96|569|566.6|0
1637782060000|2021-11-24 19:27:40|569.18|566.78|569.36|566.96|569.36|566.96|569.18|566.78|0
1637782070000|2021-11-24 19:27:50|569.18|566.78|569.36|566.96|569.36|566.96|569.18|566.78|0
1637782080000|2021-11-24 19:28:00|569.18|566.78|569.18|566.78|569.36|566.96|569.18|566.78|0
1637782090000|2021-11-24 19:28:10|569|566.6|568.45|566.05|569|566.6|568.45|566.05|0
1637782100000|2021-11-24 19:28:20|568.63|566.23|569|566.6|569|566.6|568.63|566.23|0
1637782110000|2021-11-24 19:28:30|568.63|566.23|568.63|566.23|568.63|566.23|568.45|566.05|0
1637782120000|2021-11-24 19:28:40|568.81|566.41|569|566.6|569|566.6|568.81|566.41|0
1637782130000|2021-11-24 19:28:50|569.18|566.78|568.81|566.41|569.18|566.78|568.81|566.41|0
1637782140000|2021-11-24 19:29:00|569|566.6|569.18|566.78|569.18|566.78|569|566.6|0
1637782150000|2021-11-24 19:29:10|568.81|566.41|569|566.6|569.18|566.78|568.81|566.41|0
1637782160000|2021-11-24 19:29:20|568.81|566.41|568.81|566.41|568.81|566.41|568.81|566.41|0
1637782170000|2021-11-24 19:29:30|568.45|566.05|568.26|565.86|568.45|566.05|568.26|565.86|0
1637782180000|2021-11-24 19:29:40|568.08|565.68|568.08|565.68|568.26|565.86|568.08|565.68|0
1637782190000|2021-11-24 19:29:50|568.26|565.86|568.63|566.23|568.63|566.23|568.26|565.86|0
1637782200000|2021-11-24 19:30:00|569|566.6|569|566.6|569|566.6|569|566.6|0
1637782210000|2021-11-24 19:30:10|569.18|566.78|569.54|567.14|569.54|567.14|569.18|566.78|0
1637782220000|2021-11-24 19:30:20|569.73|567.33|569.36|566.96|569.73|567.33|569.36|566.96|0
1637782230000|2021-11-24 19:30:30|569.54|567.14|569.73|567.33|569.91|567.51|569.54|567.14|0
1637782240000|2021-11-24 19:30:40|569.91|567.51|570.64|568.24|570.64|568.24|569.91|567.51|0
1637782250000|2021-11-24 19:30:50|570.83|568.43|570.46|568.06|570.83|568.43|570.46|568.06|0
1637782260000|2021-11-24 19:31:00|570.64|568.24|570.46|568.06|570.64|568.24|570.28|567.88|0
1637782270000|2021-11-24 19:31:10|571.01|568.61|571.56|569.16|571.56|569.16|571.01|568.61|0
1637782280000|2021-11-24 19:31:20|571.74|569.34|571.74|569.34|571.74|569.34|571.56|569.16|0
1637782290000|2021-11-24 19:31:30|571.56|569.16|571.37|568.97|571.56|569.16|571.19|568.79|0
1637782300000|2021-11-24 19:31:40|571.19|568.79|571.19|568.79|571.37|568.97|571.19|568.79|0
1637782310000|2021-11-24 19:31:50|570.82|568.42|570.64|568.24|570.82|568.42|570.64|568.24|0
1637782320000|2021-11-24 19:32:00|570.82|568.42|571.01|568.61|571.01|568.61|570.64|568.24|0
1637782330000|2021-11-24 19:32:10|571.37|568.97|571.56|569.16|571.74|569.34|571.37|568.97|0
1637782340000|2021-11-24 19:32:20|571.37|568.97|571.19|568.79|571.37|568.97|571.01|568.61|0
1637782350000|2021-11-24 19:32:30|571.37|568.97|571.01|568.61|571.37|568.97|571.01|568.61|0
1637782360000|2021-11-24 19:32:40|571.37|568.97|571.19|568.79|571.37|568.97|571.19|568.79|0
1637782370000|2021-11-24 19:32:50|571.37|568.97|571.01|568.61|571.37|568.97|571.01|568.61|0
1637782380000|2021-11-24 19:33:00|570.82|568.42|570.82|568.42|570.82|568.42|570.82|568.42|0
1637782390000|2021-11-24 19:33:10|570.64|568.24|570.27|567.87|570.64|568.24|570.27|567.87|0
1637782400000|2021-11-24 19:33:20|570.09|567.69|570.46|568.06|570.46|568.06|570.09|567.69|0
1637782410000|2021-11-24 19:33:30|570.09|567.69|570.09|567.69|570.09|567.69|569.91|567.51|0
1637782420000|2021-11-24 19:33:40|570|567.6|569.73|567.33|570|567.6|569.73|567.33|0
1637782430000|2021-11-24 19:33:50|569.91|567.51|570.09|567.69|570.09|567.69|569.91|567.51|0
1637782440000|2021-11-24 19:34:00|570.27|567.87|570.09|567.69|570.27|567.87|570.09|567.69|0
1637782450000|2021-11-24 19:34:10|570.27|567.87|570.46|568.06|570.46|568.06|570.27|567.87|0
1637782460000|2021-11-24 19:34:20|570.27|567.87|570.46|568.06|570.46|568.06|570.27|567.87|0
1637782470000|2021-11-24 19:34:30|570.27|567.87|570|567.6|570.27|567.87|570|567.6|0
1637782480000|2021-11-24 19:34:40|570.09|567.69|569.91|567.51|570.09|567.69|569.91|567.51|0
1637782490000|2021-11-24 19:34:50|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1637782500000|2021-11-24 19:35:00|569.91|567.51|569.72|567.32|570.09|567.69|569.72|567.32|0
1637782510000|2021-11-24 19:35:10|569.91|567.51|570.46|568.06|570.46|568.06|569.91|567.51|0
1637782520000|2021-11-24 19:35:20|570.27|567.87|570.46|568.06|570.46|568.06|570.27|567.87|0
1637782530000|2021-11-24 19:35:30|570.09|567.69|570.09|567.69|570.27|567.87|570.09|567.69|0
1637782540000|2021-11-24 19:35:40|569.91|567.51|569.91|567.51|570.09|567.69|569.72|567.32|0
1637782550000|2021-11-24 19:35:50|570.27|567.87|570.09|567.69|570.36|567.96|570.09|567.69|0
1637782560000|2021-11-24 19:36:00|570.27|567.87|570.09|567.69|570.27|567.87|570.09|567.69|0
1637782570000|2021-11-24 19:36:10|569.91|567.51|569.91|567.51|570.09|567.69|569.72|567.32|0
1637782580000|2021-11-24 19:36:20|570.09|567.69|569.91|567.51|570.09|567.69|569.91|567.51|0
1637782590000|2021-11-24 19:36:30|570.09|567.69|570.09|567.69|570.09|567.69|569.91|567.51|0
1637782600000|2021-11-24 19:36:40|570.27|567.87|570.27|567.87|570.46|568.06|570.27|567.87|0
1637782610000|2021-11-24 19:36:50|570.09|567.69|570.09|567.69|570.27|567.87|570.09|567.69|0
1637782620000|2021-11-24 19:37:00|570.27|567.87|570.64|568.24|570.64|568.24|570.27|567.87|0
1637782630000|2021-11-24 19:37:10|570.46|568.06|570.27|567.87|570.46|568.06|570.27|567.87|0
1637782640000|2021-11-24 19:37:20|570.46|568.06|570.46|568.06|570.46|568.06|570.27|567.87|0
1637782650000|2021-11-24 19:37:30|570.27|567.87|570.46|568.06|570.46|568.06|570.27|567.87|0
1637782660000|2021-11-24 19:37:40|570.27|567.87|569.91|567.51|570.27|567.87|569.91|567.51|0
1637782670000|2021-11-24 19:37:50|569.72|567.32|569.72|567.32|569.72|567.32|569.36|566.96|0
1637782680000|2021-11-24 19:38:00|569.91|567.51|570.27|567.87|570.27|567.87|569.91|567.51|0
1637782690000|2021-11-24 19:38:10|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1637782700000|2021-11-24 19:38:20|570.27|567.87|570.46|568.06|570.46|568.06|570.27|567.87|0
1637782710000|2021-11-24 19:38:30|570.27|567.87|570.09|567.69|570.27|567.87|570.09|567.69|0
1637782720000|2021-11-24 19:38:40|569.91|567.51|570.27|567.87|570.27|567.87|569.91|567.51|0
1637782730000|2021-11-24 19:38:50|570.09|567.69|570.27|567.87|570.27|567.87|570.09|567.69|0
1637782740000|2021-11-24 19:39:00|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1637782750000|2021-11-24 19:39:10|570.27|567.87|569.91|567.51|570.27|567.87|569.91|567.51|0
1637782760000|2021-11-24 19:39:20|570.27|567.87|570.27|567.87|570.27|567.87|570.27|567.87|0
1637782770000|2021-11-24 19:39:30|570.09|567.69|570.09|567.69|570.09|567.69|569.91|567.51|0
1637782780000|2021-11-24 19:39:40|569.91|567.51|570.09|567.69|570.09|567.69|569.91|567.51|0
1637782790000|2021-11-24 19:39:50|570.27|567.87|570.09|567.69|570.27|567.87|570.09|567.69|0
1637782800000|2021-11-24 19:40:00|570.27|567.87|569.91|567.51|570.27|567.87|569.91|567.51|0
1637782810000|2021-11-24 19:40:10|569.72|567.32|569.36|566.96|569.72|567.32|569.36|566.96|0
1637782820000|2021-11-24 19:40:20|569.54|567.14|569.54|567.14|569.54|567.14|569.54|567.14|0
1637782830000|2021-11-24 19:40:30|569.36|566.96|569.17|566.77|569.36|566.96|568.99|566.59|0
1637782840000|2021-11-24 19:40:40|569.54|567.14|569.91|567.51|569.91|567.51|569.36|566.96|0
1637782850000|2021-11-24 19:40:50|570.09|567.69|569.91|567.51|570.09|567.69|569.72|567.32|0
1637782860000|2021-11-24 19:41:00|569.63|567.23|569.72|567.32|569.91|567.51|569.63|567.23|0
1637782870000|2021-11-24 19:41:10|569.91|567.51|569.54|567.14|569.91|567.51|569.54|567.14|0
1637782880000|2021-11-24 19:41:20|569.72|567.32|569.54|567.14|569.72|567.32|569.54|567.14|0
1637782890000|2021-11-24 19:41:30|569.36|566.96|569.36|566.96|569.36|566.96|568.99|566.59|0
1637782900000|2021-11-24 19:41:40|569.44|567.04|569.72|567.32|569.72|567.32|569.44|567.04|0
1637782910000|2021-11-24 19:41:50|569.9|567.5|570.27|567.87|570.27|567.87|569.9|567.5|0
1637782920000|2021-11-24 19:42:00|570.64|568.24|570.45|568.05|570.64|568.24|570.45|568.05|0
1637782930000|2021-11-24 19:42:10|570.82|568.42|570.82|568.42|570.82|568.42|570.64|568.24|0
1637782940000|2021-11-24 19:42:20|571|568.6|571.55|569.15|571.55|569.15|571|568.6|0
1637782950000|2021-11-24 19:42:30|571.37|568.97|572.1|569.7|572.1|569.7|571.37|568.97|0
1637782960000|2021-11-24 19:42:40|572.29|569.89|572.1|569.7|572.29|569.89|572.1|569.7|0
1637782970000|2021-11-24 19:42:50|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1637782980000|2021-11-24 19:43:00|572.1|569.7|572.47|570.07|572.47|570.07|572.1|569.7|0
1637782990000|2021-11-24 19:43:10|572.84|570.44|572.47|570.07|572.84|570.44|572.47|570.07|0
1637783000000|2021-11-24 19:43:20|572.29|569.89|572.1|569.7|572.47|570.07|572.1|569.7|0
1637783010000|2021-11-24 19:43:30|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1637783020000|2021-11-24 19:43:40|572.47|570.07|572.84|570.44|572.84|570.44|572.47|570.07|0
1637783030000|2021-11-24 19:43:50|573.02|570.62|572.84|570.44|573.02|570.62|572.84|570.44|0
1637783040000|2021-11-24 19:44:00|572.65|570.25|573.2|570.8|573.2|570.8|572.65|570.25|0
1637783050000|2021-11-24 19:44:10|572.84|570.44|573.02|570.62|573.02|570.62|572.65|570.25|0
1637783060000|2021-11-24 19:44:20|573.2|570.8|573.02|570.62|573.2|570.8|573.02|570.62|0
1637783070000|2021-11-24 19:44:30|573.2|570.8|573.57|571.17|573.57|571.17|573.02|570.62|0
1637783080000|2021-11-24 19:44:40|573.39|570.99|573.39|570.99|573.57|571.17|573.39|570.99|0
1637783090000|2021-11-24 19:44:50|573.57|571.17|573.39|570.99|573.57|571.17|573.39|570.99|0
1637783100000|2021-11-24 19:45:00|573.57|571.17|573.39|570.99|573.57|571.17|573.39|570.99|0
1637783110000|2021-11-24 19:45:10|573.57|571.17|573.75|571.35|573.75|571.35|573.47|571.07|0
1637783120000|2021-11-24 19:45:20|573.94|571.54|574.12|571.72|574.12|571.72|573.94|571.54|0
1637783130000|2021-11-24 19:45:30|574.3|571.9|574.3|571.9|574.3|571.9|574.3|571.9|0
1637783140000|2021-11-24 19:45:40|574.12|571.72|574.49|572.09|574.49|572.09|574.12|571.72|0
1637783150000|2021-11-24 19:45:50|574.85|572.45|574.85|572.45|575.04|572.64|574.85|572.45|0
1637783160000|2021-11-24 19:46:00|575.04|572.64|575.04|572.64|575.04|572.64|574.85|572.45|0
1637783170000|2021-11-24 19:46:10|574.85|572.45|574.67|572.27|574.85|572.45|574.67|572.27|0
1637783180000|2021-11-24 19:46:20|574.49|572.09|574.67|572.27|574.67|572.27|574.49|572.09|0
1637783190000|2021-11-24 19:46:30|574.85|572.45|575.04|572.64|575.04|572.64|574.67|572.27|0
1637783200000|2021-11-24 19:46:40|574.85|572.45|574.67|572.27|574.85|572.45|574.67|572.27|0
1637783210000|2021-11-24 19:46:50|574.85|572.45|574.67|572.27|574.85|572.45|574.67|572.27|0
1637783220000|2021-11-24 19:47:00|574.49|572.09|574.49|572.09|574.49|572.09|574.3|571.9|0
1637783230000|2021-11-24 19:47:10|574.3|571.9|574.12|571.72|574.3|571.9|573.94|571.54|0
1637783240000|2021-11-24 19:47:20|574.3|571.9|574.12|571.72|574.3|571.9|574.12|571.72|0
1637783250000|2021-11-24 19:47:30|574.3|571.9|574.49|572.09|574.67|572.27|574.3|571.9|0
1637783260000|2021-11-24 19:47:40|574.67|572.27|575.04|572.64|575.04|572.64|574.67|572.27|0
1637783270000|2021-11-24 19:47:50|574.67|572.27|574.67|572.27|574.67|572.27|574.49|572.09|0
1637783280000|2021-11-24 19:48:00|574.49|572.09|574.85|572.45|574.85|572.45|574.49|572.09|0
1637783290000|2021-11-24 19:48:10|576.19|573.79|576.56|574.16|576.56|574.16|576.19|573.79|0
1637783300000|2021-11-24 19:48:20|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1637783310000|2021-11-24 19:48:30|575.82|573.42|576|573.6|576|573.6|575.82|573.42|0
1637783320000|2021-11-24 19:48:40|574.67|572.27|574.86|572.46|574.86|572.46|574.67|572.27|0
1637783340000|2021-11-24 19:49:00|574.67|572.27|574.67|572.27|574.86|572.46|574.67|572.27|0
1637783350000|2021-11-24 19:49:10|574.3|571.9|574.49|572.09|574.49|572.09|574.3|571.9|0
1637783360000|2021-11-24 19:49:20|574.3|571.9|574.49|572.09|574.49|572.09|574.3|571.9|0
1637783380000|2021-11-24 19:49:40|574.3|571.9|573.94|571.54|574.3|571.9|573.94|571.54|0
1637783390000|2021-11-24 19:49:50|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1637783400000|2021-11-24 19:50:00|574.12|571.72|574.49|572.09|574.49|572.09|574.12|571.72|0
1637783410000|2021-11-24 19:50:10|574.67|572.27|574.67|572.27|574.67|572.27|574.67|572.27|0
1637783420000|2021-11-24 19:50:20|574.85|572.45|574.85|572.45|575.04|572.64|574.85|572.45|0
1637783430000|2021-11-24 19:50:30|574.49|572.09|574.67|572.27|574.67|572.27|574.49|572.09|0
1637783440000|2021-11-24 19:50:40|574.49|572.09|574.67|572.27|574.67|572.27|574.49|572.09|0
1637783450000|2021-11-24 19:50:50|574.85|572.45|575.04|572.64|575.04|572.64|574.85|572.45|0
1637783460000|2021-11-24 19:51:00|575.22|572.82|575.04|572.64|575.22|572.82|575.04|572.64|0
1637783470000|2021-11-24 19:51:10|574.85|572.45|575.04|572.64|575.04|572.64|574.85|572.45|0
1637783480000|2021-11-24 19:51:20|575.22|572.82|575.04|572.64|575.22|572.82|575.04|572.64|0
1637783490000|2021-11-24 19:51:30|575.22|572.82|575.04|572.64|575.22|572.82|575.04|572.64|0
1637783500000|2021-11-24 19:51:40|575.22|572.82|575.4|573|575.4|573|575.22|572.82|0
1637783510000|2021-11-24 19:51:50|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1637783520000|2021-11-24 19:52:00|575.4|573|575.59|573.19|575.59|573.19|575.4|573|0
1637783530000|2021-11-24 19:52:10|575.4|573|575.4|573|575.4|573|575.4|573|0
1637783540000|2021-11-24 19:52:20|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1637783550000|2021-11-24 19:52:30|575.4|573|575.77|573.37|575.77|573.37|575.4|573|0
1637783560000|2021-11-24 19:52:40|575.59|573.19|575.96|573.56|575.96|573.56|575.59|573.19|0
1637783570000|2021-11-24 19:52:50|576.14|573.74|576.32|573.92|576.32|573.92|576.14|573.74|0
1637783590000|2021-11-24 19:53:10|576.14|573.74|576.14|573.74|576.14|573.74|575.95|573.55|0
1637783600000|2021-11-24 19:53:20|575.95|573.55|575.95|573.55|576.14|573.74|575.95|573.55|0
1637783610000|2021-11-24 19:53:30|575.77|573.37|575.95|573.55|575.95|573.55|575.77|573.37|0
1637783620000|2021-11-24 19:53:40|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1637783630000|2021-11-24 19:53:50|575.95|573.55|575.95|573.55|576.14|573.74|575.95|573.55|0
1637783640000|2021-11-24 19:54:00|575.77|573.37|575.95|573.55|575.95|573.55|575.77|573.37|0
1637783650000|2021-11-24 19:54:10|575.77|573.37|575.77|573.37|575.95|573.55|575.77|573.37|0
1637783660000|2021-11-24 19:54:20|575.59|573.19|575.4|573|575.77|573.37|575.4|573|0
1637783680000|2021-11-24 19:54:40|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1637783690000|2021-11-24 19:54:50|575.4|573|575.4|573|575.4|573|575.22|572.82|0
1637783700000|2021-11-24 19:55:00|575.59|573.19|575.22|572.82|575.59|573.19|575.22|572.82|0
1637783710000|2021-11-24 19:55:10|575.04|572.64|575.22|572.82|575.22|572.82|575.04|572.64|0
1637783720000|2021-11-24 19:55:20|575.4|573|575.04|572.64|575.4|573|575.04|572.64|0
1637783730000|2021-11-24 19:55:30|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1637783740000|2021-11-24 19:55:40|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1637783750000|2021-11-24 19:55:50|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1637783760000|2021-11-24 19:56:00|575.04|572.64|574.85|572.45|575.04|572.64|574.85|572.45|0
1637783770000|2021-11-24 19:56:10|575.22|572.82|575.77|573.37|575.77|573.37|575.22|572.82|0
1637783780000|2021-11-24 19:56:20|575.59|573.19|575.77|573.37|575.77|573.37|575.59|573.19|0
1637783790000|2021-11-24 19:56:30|575.59|573.19|575.4|573|575.77|573.37|575.4|573|0
1637783800000|2021-11-24 19:56:40|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1637783820000|2021-11-24 19:57:00|575.4|573|575.4|573|575.4|573|575.4|573|0
1637783830000|2021-11-24 19:57:10|575.59|573.19|575.77|573.37|575.77|573.37|575.59|573.19|0
1637783840000|2021-11-24 19:57:20|575.59|573.19|575.95|573.55|575.95|573.55|575.59|573.19|0
1637783850000|2021-11-24 19:57:30|575.77|573.37|575.77|573.37|575.95|573.55|575.77|573.37|0
1637783860000|2021-11-24 19:57:40|575.95|573.55|576.14|573.74|576.14|573.74|575.95|573.55|0
1637783870000|2021-11-24 19:57:50|576.32|573.92|576.14|573.74|576.32|573.92|575.59|573.19|0
1637783880000|2021-11-24 19:58:00|575.95|573.55|575.95|573.55|575.95|573.55|575.95|573.55|0
1637783890000|2021-11-24 19:58:10|575.77|573.37|575.95|573.55|575.95|573.55|575.77|573.37|0
1637783900000|2021-11-24 19:58:20|575.77|573.37|575.59|573.19|575.77|573.37|575.59|573.19|0
1637783910000|2021-11-24 19:58:30|575.77|573.37|575.59|573.19|575.77|573.37|575.59|573.19|0
1637783920000|2021-11-24 19:58:40|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1637783930000|2021-11-24 19:58:50|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1637783940000|2021-11-24 19:59:00|575.4|573|575.4|573|575.58|573.18|575.4|573|0
1637783950000|2021-11-24 19:59:10|575.58|573.18|575.95|573.55|575.95|573.55|575.58|573.18|0
1637783960000|2021-11-24 19:59:20|575.77|573.37|575.77|573.37|575.77|573.37|575.58|573.18|0
1637783970000|2021-11-24 19:59:30|575.67|573.27|575.22|572.82|575.67|573.27|575.22|572.82|0
1637783980000|2021-11-24 19:59:40|575.4|573|575.03|572.63|575.4|573|575.03|572.63|0
1637783990000|2021-11-24 19:59:50|574.85|572.45|574.85|572.45|574.85|572.45|574.67|572.27|0
1637784000000|2021-11-24 20:00:00|575.22|572.82|575.03|572.63|575.22|572.82|575.03|572.63|0
1637784010000|2021-11-24 20:00:10|574.85|572.45|574.48|572.08|574.85|572.45|574.48|572.08|0
1637784020000|2021-11-24 20:00:20|574.67|572.27|574.48|572.08|574.67|572.27|574.48|572.08|0
1637784030000|2021-11-24 20:00:30|574.85|572.45|575.4|573|575.4|573|574.85|572.45|0
1637784040000|2021-11-24 20:00:40|575.58|573.18|575.58|573.18|575.58|573.18|575.22|572.82|0
1637784050000|2021-11-24 20:00:50|575.4|573|575.4|573|575.4|573|575.22|572.82|0
1637784060000|2021-11-24 20:01:00|575.03|572.63|575.22|572.82|575.4|573|575.03|572.63|0
1637784070000|2021-11-24 20:01:10|575.03|572.63|574.67|572.27|575.03|572.63|574.67|572.27|0
1637784080000|2021-11-24 20:01:20|574.3|571.9|573.56|571.16|574.3|571.9|573.56|571.16|0
1637784090000|2021-11-24 20:01:30|573.75|571.35|573.93|571.53|573.93|571.53|573.38|570.98|0
1637784100000|2021-11-24 20:01:40|573.56|571.16|573.75|571.35|573.75|571.35|573.38|570.98|0
1637784110000|2021-11-24 20:01:50|573.38|570.98|573.75|571.35|573.75|571.35|573.38|570.98|0
1637784120000|2021-11-24 20:02:00|574.11|571.71|574.3|571.9|574.3|571.9|574.11|571.71|0
1637784130000|2021-11-24 20:02:10|574.48|572.08|574.67|572.27|574.85|572.45|574.48|572.08|0
1637784140000|2021-11-24 20:02:20|574.48|572.08|574.48|572.08|574.67|572.27|574.48|572.08|0
1637784150000|2021-11-24 20:02:30|574.3|571.9|574.11|571.71|574.3|571.9|574.11|571.71|0
1637784160000|2021-11-24 20:02:40|573.93|571.53|574.3|571.9|574.3|571.9|573.93|571.53|0
1637784170000|2021-11-24 20:02:50|574.48|572.08|574.48|572.08|574.48|572.08|574.3|571.9|0
1637784180000|2021-11-24 20:03:00|574.3|571.9|573.93|571.53|574.3|571.9|573.93|571.53|0
1637784190000|2021-11-24 20:03:10|573.75|571.35|573.56|571.16|573.75|571.35|573.56|571.16|0
1637784200000|2021-11-24 20:03:20|573.38|570.98|573.75|571.35|573.75|571.35|573.38|570.98|0
1637784210000|2021-11-24 20:03:30|573.93|571.53|573.75|571.35|573.93|571.53|573.75|571.35|0
1637784220000|2021-11-24 20:03:40|573.56|571.16|573.2|570.8|573.56|571.16|573.2|570.8|0
1637784230000|2021-11-24 20:03:50|573.56|571.16|573.56|571.16|573.75|571.35|573.56|571.16|0
1637784240000|2021-11-24 20:04:00|573.75|571.35|573.75|571.35|573.75|571.35|573.56|571.16|0
1637784250000|2021-11-24 20:04:10|573.93|571.53|573.93|571.53|573.93|571.53|573.93|571.53|0
1637784260000|2021-11-24 20:04:20|574.11|571.71|574.66|572.26|574.66|572.26|574.11|571.71|0
1637784270000|2021-11-24 20:04:30|574.48|572.08|574.48|572.08|574.48|572.08|574.3|571.9|0
1637784280000|2021-11-24 20:04:40|574.66|572.26|574.48|572.08|574.66|572.26|574.48|572.08|0
1637784290000|2021-11-24 20:04:50|574.66|572.26|574.85|572.45|574.85|572.45|574.66|572.26|0
1637784300000|2021-11-24 20:05:00|575.03|572.63|575.03|572.63|575.03|572.63|574.85|572.45|0
1637784310000|2021-11-24 20:05:10|575.21|572.81|575.21|572.81|575.21|572.81|575.12|572.72|0
1637784320000|2021-11-24 20:05:20|575.03|572.63|575.03|572.63|575.21|572.81|575.03|572.63|0
1637784330000|2021-11-24 20:05:30|574.85|572.45|574.85|572.45|574.85|572.45|574.66|572.26|0
1637784340000|2021-11-24 20:05:40|574.66|572.26|574.75|572.35|574.75|572.35|574.66|572.26|0
1637784350000|2021-11-24 20:05:50|575.21|572.81|575.4|573|575.4|573|575.21|572.81|0
1637784360000|2021-11-24 20:06:00|575.58|573.18|575.77|573.37|575.77|573.37|575.4|573|0
1637784370000|2021-11-24 20:06:10|575.95|573.55|575.4|573|575.95|573.55|575.4|573|0
1637784380000|2021-11-24 20:06:20|575.58|573.18|575.4|573|575.58|573.18|575.4|573|0
1637784390000|2021-11-24 20:06:30|575.58|573.18|575.58|573.18|575.77|573.37|575.58|573.18|0
1637784400000|2021-11-24 20:06:40|575.76|573.36|575.58|573.18|575.76|573.36|575.58|573.18|0
1637784410000|2021-11-24 20:06:50|575.76|573.36|575.58|573.18|575.76|573.36|575.58|573.18|0
1637784420000|2021-11-24 20:07:00|575.76|573.36|575.95|573.55|575.95|573.55|575.76|573.36|0
1637784430000|2021-11-24 20:07:10|576.32|573.92|576.32|573.92|576.32|573.92|576.13|573.73|0
1637784440000|2021-11-24 20:07:20|576.13|573.73|576.13|573.73|576.32|573.92|576.13|573.73|0
1637784450000|2021-11-24 20:07:30|575.95|573.55|575.95|573.55|575.95|573.55|575.76|573.36|0
1637784460000|2021-11-24 20:07:40|575.76|573.36|576.13|573.73|576.13|573.73|575.76|573.36|0
1637784470000|2021-11-24 20:07:50|575.95|573.55|576.13|573.73|576.13|573.73|575.95|573.55|0
1637784480000|2021-11-24 20:08:00|575.95|573.55|576.13|573.73|576.13|573.73|575.95|573.55|0
1637784490000|2021-11-24 20:08:10|576.32|573.92|576.13|573.73|576.32|573.92|576.13|573.73|0
1637784500000|2021-11-24 20:08:20|575.95|573.55|575.95|573.55|576.13|573.73|575.95|573.55|0
1637784510000|2021-11-24 20:08:30|576.13|573.73|576.32|573.92|576.32|573.92|576.13|573.73|0
1637784520000|2021-11-24 20:08:40|576.5|574.1|576.68|574.28|576.68|574.28|576.5|574.1|0
1637784530000|2021-11-24 20:08:50|576.87|574.47|576.5|574.1|576.87|574.47|576.5|574.1|0
1637784540000|2021-11-24 20:09:00|576.32|573.92|576.68|574.28|576.68|574.28|576.32|573.92|0
1637784550000|2021-11-24 20:09:10|576.5|574.1|576.87|574.47|576.87|574.47|576.5|574.1|0
1637784560000|2021-11-24 20:09:20|576.68|574.28|577.42|575.02|577.42|575.02|576.68|574.28|0
1637784570000|2021-11-24 20:09:30|577.79|575.39|578.15|575.75|578.15|575.75|577.79|575.39|0
1637784580000|2021-11-24 20:09:40|578.89|576.49|578.89|576.49|578.89|576.49|578.71|576.31|0
1637784590000|2021-11-24 20:09:50|579.07|576.67|578.89|576.49|579.07|576.67|578.89|576.49|0
1637784600000|2021-11-24 20:10:00|578.71|576.31|578.34|575.94|578.71|576.31|578.34|575.94|0
1637784610000|2021-11-24 20:10:10|578.15|575.75|578.15|575.75|578.34|575.94|578.15|575.75|0
1637784620000|2021-11-24 20:10:20|577.97|575.57|577.97|575.57|578.15|575.75|577.97|575.57|0
1637784630000|2021-11-24 20:10:30|578.15|575.75|578.15|575.75|578.34|575.94|578.15|575.75|0
1637784640000|2021-11-24 20:10:40|578.34|575.94|577.97|575.57|578.34|575.94|577.97|575.57|0
1637784650000|2021-11-24 20:10:50|577.79|575.39|578.52|576.12|578.52|576.12|577.79|575.39|0
1637784660000|2021-11-24 20:11:00|578.79|576.39|578.71|576.31|578.89|576.49|578.71|576.31|0
1637784670000|2021-11-24 20:11:10|578.52|576.12|578.7|576.3|578.89|576.49|578.52|576.12|0
1637784680000|2021-11-24 20:11:20|578.89|576.49|578.52|576.12|578.89|576.49|578.52|576.12|0
1637784690000|2021-11-24 20:11:30|578.7|576.3|578.52|576.12|578.7|576.3|578.52|576.12|0
1637784700000|2021-11-24 20:11:40|578.34|575.94|578.34|575.94|578.34|575.94|578.15|575.75|0
1637784710000|2021-11-24 20:11:50|578.52|576.12|578.15|575.75|578.52|576.12|578.15|575.75|0
1637784720000|2021-11-24 20:12:00|577.97|575.57|577.97|575.57|577.97|575.57|577.97|575.57|0
1637784730000|2021-11-24 20:12:10|577.6|575.2|577.78|575.38|577.78|575.38|577.6|575.2|0
1637784740000|2021-11-24 20:12:20|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1637784750000|2021-11-24 20:12:30|577.78|575.38|577.78|575.38|577.78|575.38|577.6|575.2|0
1637784760000|2021-11-24 20:12:40|577.97|575.57|577.78|575.38|577.97|575.57|577.78|575.38|0
1637784770000|2021-11-24 20:12:50|578.15|575.75|578.15|575.75|578.15|575.75|578.15|575.75|0
1637784780000|2021-11-24 20:13:00|577.97|575.57|578.15|575.75|578.15|575.75|577.97|575.57|0
1637784790000|2021-11-24 20:13:10|578.34|575.94|578.15|575.75|578.52|576.12|578.15|575.75|0
1637784800000|2021-11-24 20:13:20|577.97|575.57|578.52|576.12|578.52|576.12|577.97|575.57|0
1637784810000|2021-11-24 20:13:30|578.34|575.94|578.52|576.12|578.52|576.12|578.34|575.94|0
1637784820000|2021-11-24 20:13:40|578.7|576.3|578.52|576.12|578.7|576.3|578.34|575.94|0
1637784830000|2021-11-24 20:13:50|578.34|575.94|578.52|576.12|578.52|576.12|578.34|575.94|0
1637784840000|2021-11-24 20:14:00|578.34|575.94|578.52|576.12|578.52|576.12|578.34|575.94|0
1637784850000|2021-11-24 20:14:10|578.7|576.3|578.89|576.49|579.07|576.67|578.7|576.3|0
1637784860000|2021-11-24 20:14:20|579.07|576.67|579.26|576.86|579.26|576.86|579.07|576.67|0
1637784880000|2021-11-24 20:14:40|579.07|576.67|578.89|576.49|579.07|576.67|578.89|576.49|0
1637784890000|2021-11-24 20:14:50|579.26|576.86|579.44|577.04|579.44|577.04|579.26|576.86|0
1637784900000|2021-11-24 20:15:00|579.62|577.22|579.26|576.86|579.62|577.22|579.26|576.86|0
1637784910000|2021-11-24 20:15:10|579.07|576.67|579.26|576.86|579.44|577.04|579.07|576.67|0
1637784920000|2021-11-24 20:15:20|579.07|576.67|578.7|576.3|579.07|576.67|578.52|576.12|0
1637784930000|2021-11-24 20:15:30|578.89|576.49|579.07|576.67|579.26|576.86|578.89|576.49|0
1637784940000|2021-11-24 20:15:40|578.89|576.49|578.89|576.49|578.89|576.49|578.89|576.49|0
1637784950000|2021-11-24 20:15:50|578.7|576.3|578.89|576.49|578.89|576.49|578.7|576.3|0
1637784960000|2021-11-24 20:16:00|578.7|576.3|578.89|576.49|578.89|576.49|578.7|576.3|0
1637784970000|2021-11-24 20:16:10|579.07|576.67|579.07|576.67|579.07|576.67|578.89|576.49|0
1637784980000|2021-11-24 20:16:20|579.26|576.86|579.44|577.04|579.44|577.04|579.07|576.67|0
1637784990000|2021-11-24 20:16:30|579.25|576.85|579.62|577.22|579.62|577.22|579.25|576.85|0
1637785000000|2021-11-24 20:16:40|579.81|577.41|579.62|577.22|579.81|577.41|579.62|577.22|0
1637785010000|2021-11-24 20:16:50|579.81|577.41|580.36|577.96|580.36|577.96|579.81|577.41|0
1637785020000|2021-11-24 20:17:00|579.99|577.59|579.99|577.59|579.99|577.59|579.81|577.41|0
1637785030000|2021-11-24 20:17:10|579.81|577.41|580.36|577.96|580.36|577.96|579.81|577.41|0
1637785040000|2021-11-24 20:17:20|580.18|577.78|579.99|577.59|580.18|577.78|579.99|577.59|0
1637785050000|2021-11-24 20:17:30|579.81|577.41|579.99|577.59|579.99|577.59|579.81|577.41|0
1637785060000|2021-11-24 20:17:40|579.81|577.41|580.18|577.78|580.18|577.78|579.81|577.41|0
1637785070000|2021-11-24 20:17:50|579.99|577.59|579.81|577.41|579.99|577.59|579.81|577.41|0
1637785080000|2021-11-24 20:18:00|579.44|577.04|579.25|576.85|579.44|577.04|579.25|576.85|0
1637785100000|2021-11-24 20:18:20|579.07|576.67|579.07|576.67|579.07|576.67|578.89|576.49|0
1637785110000|2021-11-24 20:18:30|578.89|576.49|578.7|576.3|578.89|576.49|578.7|576.3|0
1637785120000|2021-11-24 20:18:40|578.89|576.49|578.7|576.3|578.89|576.49|578.7|576.3|0
1637785130000|2021-11-24 20:18:50|578.89|576.49|578.89|576.49|578.89|576.49|578.7|576.3|0
1637785140000|2021-11-24 20:19:00|578.7|576.3|578.89|576.49|578.89|576.49|578.7|576.3|0
1637785150000|2021-11-24 20:19:10|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1637785160000|2021-11-24 20:19:20|579.25|576.85|579.44|577.04|579.44|577.04|579.07|576.67|0
1637785170000|2021-11-24 20:19:30|579.62|577.22|579.62|577.22|579.62|577.22|579.44|577.04|0
1637785180000|2021-11-24 20:19:40|579.81|577.41|579.99|577.59|579.99|577.59|579.81|577.41|0
1637785190000|2021-11-24 20:19:50|579.81|577.41|579.99|577.59|579.99|577.59|579.81|577.41|0
1637785200000|2021-11-24 20:20:00|579.81|577.41|580.17|577.77|580.17|577.77|579.81|577.41|0
1637785210000|2021-11-24 20:20:10|580.36|577.96|580.73|578.33|580.73|578.33|580.36|577.96|0
1637785220000|2021-11-24 20:20:20|580.91|578.51|580.73|578.33|580.91|578.51|580.73|578.33|0
1637785230000|2021-11-24 20:20:30|580.91|578.51|580.91|578.51|580.91|578.51|580.91|578.51|0
1637785240000|2021-11-24 20:20:40|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1637785250000|2021-11-24 20:20:50|580.54|578.14|580.54|578.14|580.54|578.14|580.54|578.14|0
1637785260000|2021-11-24 20:21:00|580.73|578.33|580.54|578.14|580.73|578.33|580.36|577.96|0
1637785270000|2021-11-24 20:21:10|580.36|577.96|580.54|578.14|580.73|578.33|580.36|577.96|0
1637785280000|2021-11-24 20:21:20|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1637785300000|2021-11-24 20:21:40|580.36|577.96|580.36|577.96|580.54|578.14|580.36|577.96|0
1637785310000|2021-11-24 20:21:50|580.17|577.77|580.36|577.96|580.36|577.96|580.17|577.77|0
1637785320000|2021-11-24 20:22:00|580.17|577.77|580.36|577.96|580.36|577.96|580.17|577.77|0
1637785340000|2021-11-24 20:22:20|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1637785350000|2021-11-24 20:22:30|580.36|577.96|580.17|577.77|580.36|577.96|580.17|577.77|0
1637785360000|2021-11-24 20:22:40|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1637785370000|2021-11-24 20:22:50|580.17|577.77|580.17|577.77|580.36|577.96|580.17|577.77|0
1637785380000|2021-11-24 20:23:00|580.36|577.96|580.54|578.14|580.54|578.14|580.36|577.96|0
1637785400000|2021-11-24 20:23:20|580.36|577.96|580.17|577.77|580.36|577.96|580.17|577.77|0
1637785410000|2021-11-24 20:23:30|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1637785420000|2021-11-24 20:23:40|580.17|577.77|580.36|577.96|580.36|577.96|579.99|577.59|0
1637785430000|2021-11-24 20:23:50|580.17|577.77|580.36|577.96|580.36|577.96|580.17|577.77|0
1637785440000|2021-11-24 20:24:00|580.54|578.14|580.36|577.96|580.54|578.14|580.17|577.77|0
1637785450000|2021-11-24 20:24:10|580.17|577.77|579.8|577.4|580.17|577.77|579.8|577.4|0
1637785460000|2021-11-24 20:24:20|579.99|577.59|579.8|577.4|579.99|577.59|579.8|577.4|0
1637785470000|2021-11-24 20:24:30|579.62|577.22|579.62|577.22|579.62|577.22|579.62|577.22|0
1637785480000|2021-11-24 20:24:40|579.44|577.04|579.25|576.85|579.44|577.04|579.07|576.67|0
1637785490000|2021-11-24 20:24:50|579.07|576.67|579.07|576.67|579.25|576.85|579.07|576.67|0
1637785500000|2021-11-24 20:25:00|579.25|576.85|579.44|577.04|579.44|577.04|579.25|576.85|0
1637785510000|2021-11-24 20:25:10|579.62|577.22|580.17|577.77|580.17|577.77|579.62|577.22|0
1637785520000|2021-11-24 20:25:20|579.99|577.59|579.99|577.59|580.17|577.77|579.99|577.59|0
1637785530000|2021-11-24 20:25:30|580.17|577.77|580.36|577.96|580.36|577.96|580.17|577.77|0
1637785540000|2021-11-24 20:25:40|580.17|577.77|580.54|578.14|580.54|578.14|580.17|577.77|0
1637785550000|2021-11-24 20:25:50|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1637785560000|2021-11-24 20:26:00|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1637785570000|2021-11-24 20:26:10|579.99|577.59|579.99|577.59|580.17|577.77|579.99|577.59|0
1637785580000|2021-11-24 20:26:20|579.8|577.4|579.62|577.22|579.8|577.4|579.62|577.22|0
1637785590000|2021-11-24 20:26:30|579.8|577.4|579.8|577.4|579.8|577.4|579.62|577.22|0
1637785600000|2021-11-24 20:26:40|579.99|577.59|580.36|577.96|580.36|577.96|579.99|577.59|0
1637785620000|2021-11-24 20:27:00|580.17|577.77|580.17|577.77|580.17|577.77|579.99|577.59|0
1637785630000|2021-11-24 20:27:10|579.99|577.59|579.99|577.59|580.17|577.77|579.99|577.59|0
1637785640000|2021-11-24 20:27:20|579.8|577.4|579.99|577.59|579.99|577.59|579.8|577.4|0
1637785650000|2021-11-24 20:27:30|580.17|577.77|579.99|577.59|580.17|577.77|579.99|577.59|0
1637785660000|2021-11-24 20:27:40|580.17|577.77|579.99|577.59|580.17|577.77|579.99|577.59|0
1637785670000|2021-11-24 20:27:50|580.17|577.77|579.99|577.59|580.36|577.96|579.99|577.59|0
1637785680000|2021-11-24 20:28:00|580.17|577.77|580.35|577.95|580.35|577.95|580.17|577.77|0
1637785690000|2021-11-24 20:28:10|580.44|578.04|580.35|577.95|580.44|578.04|580.35|577.95|0
1637785700000|2021-11-24 20:28:20|580.26|577.86|580.17|577.77|580.26|577.86|580.17|577.77|0
1637785710000|2021-11-24 20:28:30|579.99|577.59|580.17|577.77|580.17|577.77|579.99|577.59|0
1637785720000|2021-11-24 20:28:40|580.35|577.95|580.17|577.77|580.35|577.95|580.17|577.77|0
1637785730000|2021-11-24 20:28:50|580.35|577.95|580.54|578.14|580.54|578.14|580.35|577.95|0
1637785740000|2021-11-24 20:29:00|580.35|577.95|580.54|578.14|580.54|578.14|580.35|577.95|0
1637785750000|2021-11-24 20:29:10|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1637785760000|2021-11-24 20:29:20|579.99|577.59|580.17|577.77|580.17|577.77|579.99|577.59|0
1637785770000|2021-11-24 20:29:30|580.54|578.14|580.35|577.95|580.54|578.14|580.35|577.95|0
1637785780000|2021-11-24 20:29:40|580.54|578.14|580.54|578.14|580.72|578.32|580.54|578.14|0
1637785790000|2021-11-24 20:29:50|580.35|577.95|580.17|577.77|580.44|578.04|580.17|577.77|0
1637785800000|2021-11-24 20:30:00|580.35|577.95|580.17|577.77|580.35|577.95|580.17|577.77|0
1637785810000|2021-11-24 20:30:10|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1637785820000|2021-11-24 20:30:20|580.54|578.14|580.35|577.95|580.54|578.14|580.35|577.95|0
1637785830000|2021-11-24 20:30:30|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1637785840000|2021-11-24 20:30:40|579.99|577.59|579.8|577.4|579.99|577.59|579.62|577.22|0
1637785850000|2021-11-24 20:30:50|579.62|577.22|579.62|577.22|579.62|577.22|579.43|577.03|0
1637785860000|2021-11-24 20:31:00|577.59|575.19|578.14|575.74|578.14|575.74|577.59|575.19|0
1637785870000|2021-11-24 20:31:10|577.96|575.56|578.7|576.3|578.7|576.3|577.96|575.56|0
1637785880000|2021-11-24 20:31:20|578.51|576.11|578.88|576.48|578.88|576.48|578.51|576.11|0
1637785890000|2021-11-24 20:31:30|579.06|576.66|578.7|576.3|579.06|576.66|578.7|576.3|0
1637785900000|2021-11-24 20:31:40|578.6|576.2|578.8|576.4|578.8|576.4|578.33|575.93|0
1637785910000|2021-11-24 20:31:50|578.98|576.58|578.98|576.58|578.98|576.58|578.8|576.4|0
1637785920000|2021-11-24 20:32:00|578.43|576.03|577.69|575.29|578.43|576.03|577.69|575.29|0
1637785930000|2021-11-24 20:32:10|577.51|575.11|577.69|575.29|577.69|575.29|577.51|575.11|0
1637785940000|2021-11-24 20:32:20|577.88|575.48|577.28|574.88|578.43|576.03|577.28|574.88|0
1637785950000|2021-11-24 20:32:30|577.1|574.7|577.28|574.88|577.28|574.88|577.1|574.7|0
1637785960000|2021-11-24 20:32:40|577.47|575.07|577.28|574.88|577.47|575.07|577.28|574.88|0
1637785970000|2021-11-24 20:32:50|577.65|575.25|577.83|575.43|577.83|575.43|577.65|575.25|0
1637785980000|2021-11-24 20:33:00|577.65|575.25|577.65|575.25|577.65|575.25|577.65|575.25|0
1637785990000|2021-11-24 20:33:10|577.47|575.07|577.65|575.25|577.65|575.25|577.47|575.07|0
1637786000000|2021-11-24 20:33:20|577.83|575.43|577.83|575.43|578.02|575.62|577.83|575.43|0
1637786010000|2021-11-24 20:33:30|578.2|575.8|578.02|575.62|578.2|575.8|577.83|575.43|0
1637786020000|2021-11-24 20:33:40|577.83|575.43|577.65|575.25|577.83|575.43|577.65|575.25|0
1637786030000|2021-11-24 20:33:50|577.83|575.43|577.28|574.88|577.83|575.43|577.28|574.88|0
1637786040000|2021-11-24 20:34:00|577.1|574.7|576.91|574.51|577.1|574.7|576.91|574.51|0
1637786050000|2021-11-24 20:34:10|577.1|574.7|577.47|575.07|577.47|575.07|577.1|574.7|0
1637786060000|2021-11-24 20:34:20|577.65|575.25|577.47|575.07|577.83|575.43|577.47|575.07|0
1637786070000|2021-11-24 20:34:30|577.37|574.97|577.65|575.25|577.65|575.25|577.37|574.97|0
1637786080000|2021-11-24 20:34:40|578.02|575.62|577.47|575.07|578.02|575.62|577.47|575.07|0
1637786090000|2021-11-24 20:34:50|577.65|575.25|577.65|575.25|577.65|575.25|577.47|575.07|0
1637786100000|2021-11-24 20:35:00|577.47|575.07|578.2|575.8|578.2|575.8|577.47|575.07|0
1637786110000|2021-11-24 20:35:10|578.39|575.99|578.2|575.8|578.39|575.99|578.2|575.8|0
1637786120000|2021-11-24 20:35:20|578.02|575.62|578.2|575.8|578.2|575.8|578.02|575.62|0
1637786130000|2021-11-24 20:35:30|578.39|575.99|578.94|576.54|578.94|576.54|578.39|575.99|0
1637786140000|2021-11-24 20:35:40|579.12|576.72|578.75|576.35|579.12|576.72|578.75|576.35|0
1637786150000|2021-11-24 20:35:50|578.39|575.99|578.39|575.99|578.39|575.99|578.39|575.99|0
1637786160000|2021-11-24 20:36:00|578.75|576.35|578.2|575.8|578.75|576.35|578.2|575.8|0
1637786170000|2021-11-24 20:36:10|578.39|575.99|578.39|575.99|578.39|575.99|578.2|575.8|0
1637786180000|2021-11-24 20:36:20|578.75|576.35|578.57|576.17|578.75|576.35|578.57|576.17|0
1637786190000|2021-11-24 20:36:30|578.75|576.35|578.75|576.35|578.75|576.35|578.57|576.17|0
1637786200000|2021-11-24 20:36:40|578.57|576.17|578.75|576.35|578.75|576.35|578.57|576.17|0
1637786210000|2021-11-24 20:36:50|578.94|576.54|578.94|576.54|578.94|576.54|578.94|576.54|0
1637786220000|2021-11-24 20:37:00|578.75|576.35|578.75|576.35|578.75|576.35|578.57|576.17|0
1637786230000|2021-11-24 20:37:10|578.94|576.54|579.12|576.72|579.12|576.72|578.94|576.54|0
1637786240000|2021-11-24 20:37:20|578.94|576.54|579.31|576.91|579.31|576.91|578.94|576.54|0
1637786250000|2021-11-24 20:37:30|579.49|577.09|579.86|577.46|579.86|577.46|579.49|577.09|0
1637786260000|2021-11-24 20:37:40|579.95|577.55|580.04|577.64|580.04|577.64|579.86|577.46|0
1637786270000|2021-11-24 20:37:50|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1637786280000|2021-11-24 20:38:00|579.67|577.27|579.86|577.46|579.86|577.46|579.67|577.27|0
1637786290000|2021-11-24 20:38:10|580.04|577.64|580.23|577.83|580.23|577.83|580.04|577.64|0
1637786300000|2021-11-24 20:38:20|580.41|578.01|580.04|577.64|580.41|578.01|580.04|577.64|0
1637786310000|2021-11-24 20:38:30|580.41|578.01|580.23|577.83|580.41|578.01|580.23|577.83|0
1637786330000|2021-11-24 20:38:50|580.41|578.01|580.23|577.83|580.41|578.01|580.23|577.83|0
1637786340000|2021-11-24 20:39:00|580.04|577.64|580.23|577.83|580.23|577.83|580.04|577.64|0
1637786350000|2021-11-24 20:39:10|580.41|578.01|580.6|578.2|580.6|578.2|580.23|577.83|0
1637786360000|2021-11-24 20:39:20|580.41|578.01|580.23|577.83|580.41|578.01|580.23|577.83|0
1637786370000|2021-11-24 20:39:30|580.41|578.01|580.23|577.83|580.5|578.1|580.23|577.83|0
1637786380000|2021-11-24 20:39:40|580.04|577.64|580.04|577.64|580.04|577.64|580.04|577.64|0
1637786390000|2021-11-24 20:39:50|579.86|577.46|579.86|577.46|580.04|577.64|579.86|577.46|0
1637786400000|2021-11-24 20:40:00|579.67|577.27|579.67|577.27|579.86|577.46|579.67|577.27|0
1637786410000|2021-11-24 20:40:10|579.86|577.46|579.49|577.09|579.86|577.46|579.49|577.09|0
1637786420000|2021-11-24 20:40:20|579.3|576.9|579.3|576.9|579.49|577.09|579.3|576.9|0
1637786430000|2021-11-24 20:40:30|579.12|576.72|579.12|576.72|579.12|576.72|579.12|576.72|0
1637786440000|2021-11-24 20:40:40|579.3|576.9|579.49|577.09|579.49|577.09|579.3|576.9|0
1637786450000|2021-11-24 20:40:50|579.3|576.9|579.3|576.9|579.49|577.09|579.3|576.9|0
1637786460000|2021-11-24 20:41:00|579.49|577.09|579.12|576.72|579.49|577.09|579.12|576.72|0
1637786470000|2021-11-24 20:41:10|578.75|576.35|578.75|576.35|578.94|576.54|578.75|576.35|0
1637786480000|2021-11-24 20:41:20|578.57|576.17|578.75|576.35|578.75|576.35|578.57|576.17|0
1637786490000|2021-11-24 20:41:30|578.57|576.17|578.38|575.98|578.75|576.35|578.38|575.98|0
1637786500000|2021-11-24 20:41:40|578.2|575.8|578.38|575.98|578.38|575.98|578.2|575.8|0
1637786520000|2021-11-24 20:42:00|578.57|576.17|577.46|575.06|578.57|576.17|577.46|575.06|0
1637786530000|2021-11-24 20:42:10|577.83|575.43|577.83|575.43|578.01|575.61|577.83|575.43|0
1637786540000|2021-11-24 20:42:20|577.65|575.25|577.46|575.06|577.65|575.25|577.46|575.06|0
1637786550000|2021-11-24 20:42:30|577.65|575.25|577.28|574.88|577.65|575.25|577.28|574.88|0
1637786560000|2021-11-24 20:42:40|577.65|575.25|577.46|575.06|577.65|575.25|577.46|575.06|0
1637786570000|2021-11-24 20:42:50|577.28|574.88|577.46|575.06|577.46|575.06|577.28|574.88|0
1637786580000|2021-11-24 20:43:00|577.65|575.25|577.83|575.43|577.83|575.43|577.46|575.06|0
1637786590000|2021-11-24 20:43:10|577.65|575.25|577.83|575.43|577.83|575.43|577.65|575.25|0
1637786600000|2021-11-24 20:43:20|577.65|575.25|577.65|575.25|577.65|575.25|577.46|575.06|0
1637786610000|2021-11-24 20:43:30|577.46|575.06|578.2|575.8|578.2|575.8|577.46|575.06|0
1637786620000|2021-11-24 20:43:40|578.01|575.61|578.38|575.98|578.38|575.98|578.01|575.61|0
1637786630000|2021-11-24 20:43:50|578.2|575.8|578.38|575.98|578.38|575.98|578.2|575.8|0
1637786640000|2021-11-24 20:44:00|578.57|576.17|578.2|575.8|578.57|576.17|578.01|575.61|0
1637786660000|2021-11-24 20:44:20|578.01|575.61|578.01|575.61|578.01|575.61|577.83|575.43|0
1637786670000|2021-11-24 20:44:30|578.2|575.8|578.57|576.17|578.57|576.17|578.2|575.8|0
1637786680000|2021-11-24 20:44:40|578.38|575.98|578.57|576.17|578.57|576.17|578.38|575.98|0
1637786690000|2021-11-24 20:44:50|578.38|575.98|578.38|575.98|578.57|576.17|578.38|575.98|0
1637786700000|2021-11-24 20:45:00|578.2|575.8|578.01|575.61|578.2|575.8|578.01|575.61|0
1637786710000|2021-11-24 20:45:10|577.83|575.43|578.38|575.98|578.38|575.98|577.83|575.43|0
1637786720000|2021-11-24 20:45:20|578.01|575.61|578.01|575.61|578.2|575.8|578.01|575.61|0
1637786730000|2021-11-24 20:45:30|578.2|575.8|577.28|574.88|578.2|575.8|577.28|574.88|0
1637786740000|2021-11-24 20:45:40|577.09|574.69|577.09|574.69|577.09|574.69|577.09|574.69|0
1637786750000|2021-11-24 20:45:50|577.28|574.88|577.28|574.88|577.28|574.88|577.09|574.69|0
1637786760000|2021-11-24 20:46:00|577.09|574.69|576.72|574.32|577.09|574.69|576.72|574.32|0
1637786770000|2021-11-24 20:46:10|576.91|574.51|576.72|574.32|576.91|574.51|576.72|574.32|0
1637786780000|2021-11-24 20:46:20|576.54|574.14|576.72|574.32|576.72|574.32|576.54|574.14|0
1637786790000|2021-11-24 20:46:30|576.91|574.51|577.09|574.69|577.09|574.69|576.72|574.32|0
1637786800000|2021-11-24 20:46:40|577.28|574.88|577.46|575.06|577.46|575.06|577.09|574.69|0
1637786810000|2021-11-24 20:46:50|577.28|574.88|577.28|574.88|577.28|574.88|577.09|574.69|0
1637786820000|2021-11-24 20:47:00|577.46|575.06|577.46|575.06|577.64|575.24|577.46|575.06|0
1637786830000|2021-11-24 20:47:10|577.28|574.88|576.91|574.51|577.28|574.88|576.91|574.51|0
1637786840000|2021-11-24 20:47:20|576.72|574.32|576.54|574.14|576.91|574.51|576.36|573.96|0
1637786850000|2021-11-24 20:47:30|576.36|573.96|576.54|574.14|576.54|574.14|576.17|573.77|0
1637786860000|2021-11-24 20:47:40|576.91|574.51|577.09|574.69|577.09|574.69|576.91|574.51|0
1637786870000|2021-11-24 20:47:50|576.91|574.51|576.72|574.32|576.91|574.51|576.72|574.32|0
1637786880000|2021-11-24 20:48:00|576.91|574.51|576.54|574.14|576.91|574.51|576.54|574.14|0
1637786890000|2021-11-24 20:48:10|576.72|574.32|576.91|574.51|576.91|574.51|576.72|574.32|0
1637786900000|2021-11-24 20:48:20|576.72|574.32|576.91|574.51|576.91|574.51|576.72|574.32|0
1637786910000|2021-11-24 20:48:30|577.09|574.69|577.83|575.43|577.83|575.43|577.09|574.69|0
1637786920000|2021-11-24 20:48:40|577.46|575.06|577.64|575.24|577.64|575.24|577.27|574.87|0
1637786930000|2021-11-24 20:48:50|577.46|575.06|577.83|575.43|577.83|575.43|577.46|575.06|0
1637786940000|2021-11-24 20:49:00|577.64|575.24|577.83|575.43|577.83|575.43|577.46|575.06|0
1637786950000|2021-11-24 20:49:10|577.64|575.24|577.46|575.06|577.64|575.24|577.46|575.06|0
1637786960000|2021-11-24 20:49:20|577.27|574.87|577.27|574.87|577.27|574.87|577.09|574.69|0
1637786970000|2021-11-24 20:49:30|577.46|575.06|577.27|574.87|577.46|575.06|577.09|574.69|0
1637786980000|2021-11-24 20:49:40|577.09|574.69|577.27|574.87|577.46|575.06|577.09|574.69|0
1637786990000|2021-11-24 20:49:50|577.46|575.06|577.27|574.87|577.64|575.24|577.27|574.87|0
1637787000000|2021-11-24 20:50:00|577.46|575.06|577.83|575.43|577.83|575.43|577.27|574.87|0
1637787010000|2021-11-24 20:50:10|578.19|575.79|578.19|575.79|578.93|576.53|578.19|575.79|0
1637787020000|2021-11-24 20:50:20|578.38|575.98|578.93|576.53|578.93|576.53|578.38|575.98|0
1637787030000|2021-11-24 20:50:30|579.12|576.72|579.3|576.9|579.3|576.9|578.75|576.35|0
1637787040000|2021-11-24 20:50:40|579.12|576.72|578.38|575.98|579.12|576.72|578.38|575.98|0
1637787050000|2021-11-24 20:50:50|578.56|576.16|578.38|575.98|578.56|576.16|578.38|575.98|0
1637787060000|2021-11-24 20:51:00|578.93|576.53|578.93|576.53|579.12|576.72|578.93|576.53|0
1637787070000|2021-11-24 20:51:10|578.56|576.16|578.93|576.53|578.93|576.53|578.56|576.16|0
1637787080000|2021-11-24 20:51:20|579.12|576.72|579.12|576.72|579.12|576.72|578.93|576.53|0
1637787090000|2021-11-24 20:51:30|579.48|577.08|579.67|577.27|579.67|577.27|579.3|576.9|0
1637787100000|2021-11-24 20:51:40|579.85|577.45|580.22|577.82|580.22|577.82|579.85|577.45|0
1637787110000|2021-11-24 20:51:50|579.85|577.45|580.04|577.64|580.04|577.64|579.85|577.45|0
1637787120000|2021-11-24 20:52:00|579.67|577.27|580.22|577.82|580.22|577.82|579.67|577.27|0
1637787130000|2021-11-24 20:52:10|580.04|577.64|579.85|577.45|580.04|577.64|579.85|577.45|0
1637787140000|2021-11-24 20:52:20|580.04|577.64|579.67|577.27|580.04|577.64|579.67|577.27|0
1637787150000|2021-11-24 20:52:30|579.85|577.45|579.48|577.08|579.85|577.45|579.48|577.08|0
1637787160000|2021-11-24 20:52:40|579.67|577.27|579.11|576.71|579.67|577.27|579.11|576.71|0
1637787170000|2021-11-24 20:52:50|579.3|576.9|579.11|576.71|579.48|577.08|579.11|576.71|0
1637787180000|2021-11-24 20:53:00|579.3|576.9|578.56|576.16|579.3|576.9|578.56|576.16|0
1637787190000|2021-11-24 20:53:10|578.38|575.98|578.75|576.35|578.75|576.35|578.38|575.98|0
1637787200000|2021-11-24 20:53:20|579.11|576.71|579.3|576.9|579.48|577.08|579.11|576.71|0
1637787210000|2021-11-24 20:53:30|579.11|576.71|579.48|577.08|579.48|577.08|579.11|576.71|0
1637787220000|2021-11-24 20:53:40|579.67|577.27|579.85|577.45|579.85|577.45|579.67|577.27|0
1637787230000|2021-11-24 20:53:50|580.04|577.64|579.85|577.45|580.04|577.64|579.85|577.45|0
1637787240000|2021-11-24 20:54:00|579.67|577.27|579.67|577.27|580.04|577.64|579.67|577.27|0
1637787250000|2021-11-24 20:54:10|579.48|577.08|578.93|576.53|579.48|577.08|578.93|576.53|0
1637787260000|2021-11-24 20:54:20|579.11|576.71|580.22|577.82|580.22|577.82|579.11|576.71|0
1637787270000|2021-11-24 20:54:30|580.4|578|581.14|578.74|581.14|578.74|580.4|578|0
1637787280000|2021-11-24 20:54:40|580.96|578.56|580.96|578.56|581.14|578.74|580.77|578.37|0
1637787290000|2021-11-24 20:54:50|580.77|578.37|580.77|578.37|580.77|578.37|580.4|578|0
1637787300000|2021-11-24 20:55:00|579.85|577.45|580.4|578|580.4|578|579.67|577.27|0
1637787310000|2021-11-24 20:55:10|580.96|578.56|580.4|578|580.96|578.56|580.4|578|0
1637787320000|2021-11-24 20:55:20|580.59|578.19|580.77|578.37|580.77|578.37|580.4|578|0
1637787330000|2021-11-24 20:55:30|580.68|578.28|580.77|578.37|581.14|578.74|580.68|578.28|0
1637787340000|2021-11-24 20:55:40|580.96|578.56|580.4|578|580.96|578.56|580.4|578|0
1637787350000|2021-11-24 20:55:50|580.59|578.19|580.77|578.37|580.96|578.56|580.59|578.19|0
1637787360000|2021-11-24 20:56:00|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1637787370000|2021-11-24 20:56:10|580.49|578.09|580.77|578.37|580.77|578.37|580.49|578.09|0
1637787380000|2021-11-24 20:56:20|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1637787390000|2021-11-24 20:56:30|580.77|578.37|580.59|578.19|580.77|578.37|580.59|578.19|0
1637787400000|2021-11-24 20:56:40|580.4|578|580.59|578.19|580.59|578.19|580.4|578|0
1637787410000|2021-11-24 20:56:50|580.4|578|580.22|577.82|580.59|578.19|580.22|577.82|0
1637787420000|2021-11-24 20:57:00|580.03|577.63|580.03|577.63|580.22|577.82|580.03|577.63|0
1637787430000|2021-11-24 20:57:10|579.85|577.45|579.67|577.27|579.85|577.45|579.67|577.27|0
1637787440000|2021-11-24 20:57:20|579.85|577.45|579.85|577.45|579.85|577.45|579.67|577.27|0
1637787450000|2021-11-24 20:57:30|579.67|577.27|579.85|577.45|579.85|577.45|579.67|577.27|0
1637787460000|2021-11-24 20:57:40|579.67|577.27|579.3|576.9|579.67|577.27|579.3|576.9|0
1637787470000|2021-11-24 20:57:50|579.48|577.08|579.3|576.9|579.48|577.08|579.3|576.9|0
1637787480000|2021-11-24 20:58:00|579.48|577.08|579.11|576.71|579.48|577.08|579.11|576.71|0
1637787490000|2021-11-24 20:58:10|578.93|576.53|579.11|576.71|579.11|576.71|578.74|576.34|0
1637787500000|2021-11-24 20:58:20|579.3|576.9|579.85|577.45|580.03|577.63|579.3|576.9|0
1637787510000|2021-11-24 20:58:30|580.03|577.63|580.4|578|580.4|578|580.03|577.63|0
1637787520000|2021-11-24 20:58:40|580.22|577.82|580.4|578|580.59|578.19|580.22|577.82|0
1637787530000|2021-11-24 20:58:50|580.59|578.19|580.96|578.56|580.96|578.56|580.59|578.19|0
1637787540000|2021-11-24 20:59:00|580.77|578.37|581.14|578.74|581.14|578.74|580.4|578|0
1637787550000|2021-11-24 20:59:10|580.96|578.56|580.4|578|580.96|578.56|580.4|578|0
1637787560000|2021-11-24 20:59:20|580.22|577.82|579.66|577.26|580.22|577.82|579.66|577.26|0
1637787570000|2021-11-24 20:59:30|580.03|577.63|579.85|577.45|580.03|577.63|579.85|577.45|0
1637787580000|2021-11-24 20:59:40|579.66|577.26|579.85|577.45|579.85|577.45|579.66|577.26|0
1637787590000|2021-11-24 20:59:50|580.03|577.63|580.03|577.63|580.4|578|580.03|577.63|0
1637787600000|2021-11-24 21:00:00|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1637787610000|2021-11-24 21:00:10|579.85|577.45|580.22|577.82|580.22|577.82|579.85|577.45|0
1637787620000|2021-11-24 21:00:20|580.03|577.63|580.22|577.82|580.4|578|580.03|577.63|0
1637787630000|2021-11-24 21:00:30|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1637787640000|2021-11-24 21:00:40|580.77|578.37|580.59|578.19|580.77|578.37|580.59|578.19|0
1637787650000|2021-11-24 21:00:50|580.4|578|580.4|578|580.4|578|580.4|578|0
1637787660000|2021-11-24 21:01:00|580.03|577.63|580.03|577.63|580.22|577.82|579.85|577.45|0
1637787670000|2021-11-24 21:01:10|579.85|577.45|579.66|577.26|579.85|577.45|579.66|577.26|0
1637787680000|2021-11-24 21:01:20|579.48|577.08|579.29|576.89|579.48|577.08|579.29|576.89|0
1637787690000|2021-11-24 21:01:30|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1637787700000|2021-11-24 21:01:40|579.29|576.89|579.11|576.71|579.29|576.89|579.11|576.71|0
1637787710000|2021-11-24 21:01:50|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1637787720000|2021-11-24 21:02:00|579.11|576.71|579.29|576.89|579.29|576.89|579.11|576.71|0
1637787730000|2021-11-24 21:02:10|579.48|577.08|579.29|576.89|579.48|577.08|579.29|576.89|0
1637787740000|2021-11-24 21:02:20|579.11|576.71|579.29|576.89|579.29|576.89|579.11|576.71|0
1637787750000|2021-11-24 21:02:30|579.11|576.71|578.93|576.53|579.11|576.71|578.93|576.53|0
1637787760000|2021-11-24 21:02:40|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1637787770000|2021-11-24 21:02:50|579.29|576.89|579.29|576.89|579.29|576.89|579.11|576.71|0
1637787780000|2021-11-24 21:03:00|579.85|577.45|579.85|577.45|579.85|577.45|579.48|577.08|0
1637787790000|2021-11-24 21:03:10|579.66|577.26|579.85|577.45|579.85|577.45|579.66|577.26|0
1637787800000|2021-11-24 21:03:20|580.03|577.63|580.4|578|580.4|578|580.03|577.63|0
1637787820000|2021-11-24 21:03:40|580.22|577.82|580.03|577.63|580.22|577.82|580.03|577.63|0
1637787830000|2021-11-24 21:03:50|580.22|577.82|580.22|577.82|580.4|578|580.22|577.82|0
1637787840000|2021-11-24 21:04:00|580.4|578|580.22|577.82|580.4|578|580.22|577.82|0
1637787850000|2021-11-24 21:04:10|580.03|577.63|580.22|577.82|580.22|577.82|580.03|577.63|0
1637787860000|2021-11-24 21:04:20|580.03|577.63|580.22|577.82|580.22|577.82|580.03|577.63|0
1637787870000|2021-11-24 21:04:30|580.4|578|580.77|578.37|580.77|578.37|580.22|577.82|0
1637787880000|2021-11-24 21:04:40|580.58|578.18|580.77|578.37|580.77|578.37|580.58|578.18|0
1637787890000|2021-11-24 21:04:50|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1637787910000|2021-11-24 21:05:10|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1637787920000|2021-11-24 21:05:20|580.95|578.55|581.32|578.92|581.32|578.92|580.95|578.55|0
1637787930000|2021-11-24 21:05:30|581.23|578.83|581.32|578.92|581.32|578.92|581.23|578.83|0
1637787940000|2021-11-24 21:05:40|581.14|578.74|581.14|578.74|581.14|578.74|581.14|578.74|0
1637787950000|2021-11-24 21:05:50|581.32|578.92|581.14|578.74|581.32|578.92|581.14|578.74|0
1637787960000|2021-11-24 21:06:00|581.32|578.92|581.14|578.74|581.32|578.92|581.14|578.74|0
1637787970000|2021-11-24 21:06:10|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1637787980000|2021-11-24 21:06:20|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1637787990000|2021-11-24 21:06:30|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637788000000|2021-11-24 21:06:40|580.77|578.37|580.95|578.55|580.95|578.55|580.77|578.37|0
1637788020000|2021-11-24 21:07:00|580.77|578.37|580.58|578.18|580.77|578.37|580.58|578.18|0
1637788030000|2021-11-24 21:07:10|580.4|578|580.95|578.55|581.14|578.74|580.4|578|0
1637788040000|2021-11-24 21:07:20|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637788070000|2021-11-24 21:07:50|580.4|578|580.58|578.18|580.58|578.18|580.4|578|0
1637788080000|2021-11-24 21:08:00|580.4|578|580.4|578|580.4|578|580.4|578|0
1637788090000|2021-11-24 21:08:10|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637788100000|2021-11-24 21:08:20|580.4|578|580.4|578|580.4|578|580.4|578|0
1637788120000|2021-11-24 21:08:40|580.49|578.09|580.4|578|580.49|578.09|580.4|578|0
1637788150000|2021-11-24 21:09:10|580.58|578.18|580.21|577.81|580.58|578.18|580.21|577.81|0
1637788160000|2021-11-24 21:09:20|580.03|577.63|580.03|577.63|580.03|577.63|579.84|577.44|0
1637788170000|2021-11-24 21:09:30|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1637788180000|2021-11-24 21:09:40|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1637788190000|2021-11-24 21:09:50|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1637788200000|2021-11-24 21:10:00|580.4|578|580.4|578|580.4|578|580.21|577.81|0
1637788210000|2021-11-24 21:10:10|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637788220000|2021-11-24 21:10:20|580.4|578|580.4|578|580.58|578.18|580.4|578|0
1637788230000|2021-11-24 21:10:30|580.49|578.09|580.4|578|580.49|578.09|580.4|578|0
1637788260000|2021-11-24 21:11:00|580.58|578.18|580.4|578|580.58|578.18|580.4|578|0
1637788270000|2021-11-24 21:11:10|580.58|578.18|580.77|578.37|580.77|578.37|580.58|578.18|0
1637788280000|2021-11-24 21:11:20|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637788290000|2021-11-24 21:11:30|580.77|578.37|580.77|578.37|580.95|578.55|580.77|578.37|0
1637788300000|2021-11-24 21:11:40|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1637788310000|2021-11-24 21:11:50|581.32|578.92|581.32|578.92|581.32|578.92|581.32|578.92|0
1637788320000|2021-11-24 21:12:00|581.13|578.73|581.13|578.73|581.13|578.73|581.13|578.73|0
1637788330000|2021-11-24 21:12:10|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1637788340000|2021-11-24 21:12:20|581.13|578.73|580.95|578.55|581.13|578.73|580.95|578.55|0
1637788350000|2021-11-24 21:12:30|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1637788360000|2021-11-24 21:12:40|580.58|578.18|580.58|578.18|580.76|578.36|580.58|578.18|0
1637788370000|2021-11-24 21:12:50|580.4|578|580.4|578|580.4|578|580.4|578|0
1637788380000|2021-11-24 21:13:00|580.21|577.81|580.21|577.81|580.21|577.81|580.03|577.63|0
1637788390000|2021-11-24 21:13:10|580.4|578|581.13|578.73|581.13|578.73|580.4|578|0
1637788400000|2021-11-24 21:13:20|581.04|578.64|581.13|578.73|581.13|578.73|581.04|578.64|0
1637788410000|2021-11-24 21:13:30|580.76|578.36|581.04|578.64|581.04|578.64|580.76|578.36|0
1637788420000|2021-11-24 21:13:40|580.95|578.55|581.32|578.92|581.32|578.92|580.95|578.55|0
1637788430000|2021-11-24 21:13:50|581.13|578.73|581.13|578.73|581.13|578.73|581.13|578.73|0
1637788440000|2021-11-24 21:14:00|580.76|578.36|580.95|578.55|580.95|578.55|580.76|578.36|0
1637788460000|2021-11-24 21:14:20|581.13|578.73|581.13|578.73|581.13|578.73|581.13|578.73|0
1637788470000|2021-11-24 21:14:30|580.95|578.55|580.95|578.55|581.13|578.73|580.95|578.55|0
1637788480000|2021-11-24 21:14:40|581.13|578.73|580.95|578.55|581.13|578.73|580.95|578.55|0
1637788490000|2021-11-24 21:14:50|581.13|578.73|580.95|578.55|581.13|578.73|580.95|578.55|0
1637788510000|2021-11-24 21:15:10|581.15|578.35|580.96|578.16|581.15|578.35|580.96|578.16|0
1637788520000|2021-11-24 21:15:20|581.15|578.35|581.15|578.35|581.15|578.35|580.96|578.16|0
1637788530000|2021-11-24 21:15:30|580.96|578.16|581.15|578.35|581.15|578.35|580.96|578.16|0
1637788540000|2021-11-24 21:15:40|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1637788550000|2021-11-24 21:15:50|581.15|578.35|581.05|578.25|581.15|578.35|580.96|578.16|0
1637788560000|2021-11-24 21:16:00|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1637788570000|2021-11-24 21:16:10|581.15|578.35|580.96|578.16|581.15|578.35|580.96|578.16|0
1637788610000|2021-11-24 21:16:50|581.15|578.35|580.96|578.16|581.15|578.35|580.96|578.16|0
1637788630000|2021-11-24 21:17:10|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1637788650000|2021-11-24 21:17:30|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1637788660000|2021-11-24 21:17:40|580.41|577.61|580.59|577.79|580.59|577.79|580.41|577.61|0
1637788670000|2021-11-24 21:17:50|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1637788690000|2021-11-24 21:18:10|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1637788750000|2021-11-24 21:19:10|580.41|577.61|580.41|577.61|580.59|577.79|580.41|577.61|0
1637788760000|2021-11-24 21:19:20|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1637788780000|2021-11-24 21:19:40|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1637788820000|2021-11-24 21:20:20|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1637788840000|2021-11-24 21:20:40|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1637788860000|2021-11-24 21:21:00|580.5|577.7|580.59|577.79|580.59|577.79|580.5|577.7|0
1637788890000|2021-11-24 21:21:30|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1637788990000|2021-11-24 21:23:10|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1637789020000|2021-11-24 21:23:40|580.68|577.88|580.78|577.98|580.78|577.98|580.68|577.88|0
1637789030000|2021-11-24 21:23:50|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1637789040000|2021-11-24 21:24:00|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1637789050000|2021-11-24 21:24:10|580.86|578.06|580.77|577.97|580.96|578.16|580.77|577.97|0
1637789080000|2021-11-24 21:24:40|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1637789100000|2021-11-24 21:25:00|581.14|578.34|580.96|578.16|581.14|578.34|580.96|578.16|0
1637789140000|2021-11-24 21:25:40|580.77|577.97|580.86|578.06|580.86|578.06|580.77|577.97|0
1637789150000|2021-11-24 21:25:50|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1637789170000|2021-11-24 21:26:10|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1637789180000|2021-11-24 21:26:20|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1637789190000|2021-11-24 21:26:30|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1637789220000|2021-11-24 21:27:00|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1637789230000|2021-11-24 21:27:10|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1637789290000|2021-11-24 21:28:10|581.14|578.34|580.96|578.16|581.14|578.34|580.96|578.16|0
1637789300000|2021-11-24 21:28:20|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1637789310000|2021-11-24 21:28:30|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1637789340000|2021-11-24 21:29:00|581.14|578.34|581.23|578.43|581.23|578.43|581.14|578.34|0
1637789350000|2021-11-24 21:29:10|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1637789360000|2021-11-24 21:29:20|581.14|578.34|581.14|578.34|581.33|578.53|581.14|578.34|0
1637789390000|2021-11-24 21:29:50|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1637789440000|2021-11-24 21:30:40|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1637789460000|2021-11-24 21:31:00|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1637789470000|2021-11-24 21:31:10|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1637789490000|2021-11-24 21:31:30|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1637789510000|2021-11-24 21:31:50|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1637789530000|2021-11-24 21:32:10|582.06|579.26|581.88|579.08|582.06|579.26|581.88|579.08|0
1637789540000|2021-11-24 21:32:20|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1637789550000|2021-11-24 21:32:30|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1637789560000|2021-11-24 21:32:40|581.78|578.98|581.88|579.08|581.88|579.08|581.78|578.98|0
1637789610000|2021-11-24 21:33:30|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1637789880000|2021-11-24 21:38:00|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1637789900000|2021-11-24 21:38:20|581.78|578.98|581.78|578.98|581.88|579.08|581.78|578.98|0
1637789910000|2021-11-24 21:38:30|581.88|579.08|582.06|579.26|582.06|579.26|581.88|579.08|0
1637789950000|2021-11-24 21:39:10|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1637789960000|2021-11-24 21:39:20|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1637790020000|2021-11-24 21:40:20|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1637790030000|2021-11-24 21:40:30|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1637790040000|2021-11-24 21:40:40|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1637790050000|2021-11-24 21:40:50|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1637790060000|2021-11-24 21:41:00|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1637790100000|2021-11-24 21:41:40|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1637790110000|2021-11-24 21:41:50|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1637790220000|2021-11-24 21:43:40|582.61|579.81|582.8|580|582.8|580|582.61|579.81|0
1637790240000|2021-11-24 21:44:00|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1637790250000|2021-11-24 21:44:10|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1637790260000|2021-11-24 21:44:20|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1637790270000|2021-11-24 21:44:30|582.24|579.44|582.06|579.26|582.24|579.44|582.06|579.26|0
1637790280000|2021-11-24 21:44:40|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1637790300000|2021-11-24 21:45:00|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1637790320000|2021-11-24 21:45:20|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1637790380000|2021-11-24 21:46:20|582.06|579.26|582.24|579.44|582.24|579.44|582.06|579.26|0
1637790390000|2021-11-24 21:46:30|582.06|579.26|582.06|579.26|582.24|579.44|582.06|579.26|0
1637790410000|2021-11-24 21:46:50|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1637790420000|2021-11-24 21:47:00|582.06|579.26|581.87|579.07|582.06|579.26|581.87|579.07|0
1637790430000|2021-11-24 21:47:10|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1637790450000|2021-11-24 21:47:30|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1637790480000|2021-11-24 21:48:00|582.06|579.26|582.14|579.34|582.14|579.34|582.06|579.26|0
1637790490000|2021-11-24 21:48:10|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1637790520000|2021-11-24 21:48:40|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1637790540000|2021-11-24 21:49:00|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1637790550000|2021-11-24 21:49:10|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1637790620000|2021-11-24 21:50:20|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1637790650000|2021-11-24 21:50:50|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1637790660000|2021-11-24 21:51:00|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1637790730000|2021-11-24 21:52:10|582.14|579.34|582.24|579.44|582.24|579.44|582.14|579.34|0
1637790750000|2021-11-24 21:52:30|582.14|579.34|582.05|579.25|582.14|579.34|582.05|579.25|0
1637790760000|2021-11-24 21:52:40|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1637790790000|2021-11-24 21:53:10|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1637790800000|2021-11-24 21:53:20|582.05|579.25|582.24|579.44|582.24|579.44|582.05|579.25|0
1637790830000|2021-11-24 21:53:50|582.42|579.62|582.42|579.62|582.42|579.62|582.42|579.62|0
1637790890000|2021-11-24 21:54:50|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1637790900000|2021-11-24 21:55:00|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1637790910000|2021-11-24 21:55:10|582.14|579.34|582.05|579.25|582.14|579.34|582.05|579.25|0
1637790920000|2021-11-24 21:55:20|581.96|579.16|581.87|579.07|581.96|579.16|581.87|579.07|0
1637790970000|2021-11-24 21:56:10|581.96|579.16|581.87|579.07|582.05|579.25|581.87|579.07|0
1637791000000|2021-11-24 21:56:40|581.68|578.88|581.68|578.88|581.68|578.88|581.68|578.88|0
1637791190000|2021-11-24 21:59:50|581.77|578.97|581.59|578.79|581.77|578.97|581.59|578.79|0
1637791200000|2021-11-24 22:00:00|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1637791230000|2021-11-24 22:00:30|581.29|578.49|581.45|578.65|581.45|578.65|581.29|578.49|0
1637791250000|2021-11-24 22:00:50|581.48|578.68|581.48|578.68|581.48|578.68|581.48|578.68|0
1637791280000|2021-11-24 22:01:20|581.5|578.7|581.53|578.73|581.53|578.73|581.5|578.7|0
1637913720000|2021-11-26 08:02:00|535.01|531.37|534.83|531.19|535.01|531.37|534.83|531.19|0
1637913730000|2021-11-26 08:02:10|535.09|531.45|535.62|531.98|535.62|531.98|535.09|531.45|0
1637913740000|2021-11-26 08:02:20|535.36|531.72|535.01|531.37|535.53|531.89|535.01|531.37|0
1637913750000|2021-11-26 08:02:30|535.53|531.89|536.06|532.42|536.06|532.42|535.18|531.54|0
1637913760000|2021-11-26 08:02:40|535.97|532.33|535.71|532.07|535.97|532.33|535.71|532.07|0
1637913770000|2021-11-26 08:02:50|536.06|532.42|536.24|532.6|536.24|532.6|536.06|532.42|0
1637913780000|2021-11-26 08:03:00|535.89|532.25|535.71|532.07|535.89|532.25|535.36|531.72|0
1637913790000|2021-11-26 08:03:10|535.88|532.24|536.41|532.77|536.41|532.77|535.88|532.24|0
1637913800000|2021-11-26 08:03:20|536.24|532.6|536.94|533.3|536.94|533.3|536.24|532.6|0
1637913810000|2021-11-26 08:03:30|536.76|533.12|535.71|532.07|536.76|533.12|535.71|532.07|0
1637913820000|2021-11-26 08:03:40|536.06|532.42|535.88|532.24|536.06|532.42|535.88|532.24|0
1637913830000|2021-11-26 08:03:50|535.71|532.07|535.71|532.07|535.88|532.24|535.71|532.07|0
1637913840000|2021-11-26 08:04:00|534.83|531.19|535.53|531.89|535.53|531.89|534.83|531.19|0
1637913850000|2021-11-26 08:04:10|535.01|531.37|535.01|531.37|535.01|531.37|534.83|531.19|0
1637913860000|2021-11-26 08:04:20|535.18|531.54|535.01|531.37|535.18|531.54|535.01|531.37|0
1637913870000|2021-11-26 08:04:30|535.18|531.54|535.09|531.45|535.18|531.54|535.01|531.37|0
1637913880000|2021-11-26 08:04:40|535.01|531.37|534.92|531.28|535.18|531.54|534.83|531.19|0
1637913890000|2021-11-26 08:04:50|533.26|529.62|531.51|527.87|533.26|529.62|531.51|527.87|0
1637913900000|2021-11-26 08:05:00|530.81|527.69|531.25|528.13|531.6|528.48|530.81|527.69|0
1637913910000|2021-11-26 08:05:10|530.9|527.78|529.94|526.82|530.9|527.78|529.07|525.95|0
1637913920000|2021-11-26 08:05:20|530.03|526.91|529.86|526.74|530.03|526.91|529.16|526.04|0
1637913930000|2021-11-26 08:05:30|530.64|527.52|530.9|527.78|530.9|527.78|530.2|527.08|0
1637913940000|2021-11-26 08:05:40|530.73|527.61|530.03|526.91|530.73|527.61|529.86|526.74|0
1637913950000|2021-11-26 08:05:50|529.94|526.82|529.33|526.21|529.94|526.82|529.33|526.21|0
1637913960000|2021-11-26 08:06:00|529.42|526.3|530.38|527.26|530.73|527.61|529.42|526.3|0
1637913970000|2021-11-26 08:06:10|530.46|527.34|531.08|527.96|531.51|528.39|530.46|527.34|0
1637913980000|2021-11-26 08:06:20|530.38|527.26|530.73|527.61|530.73|527.61|530.38|527.26|0
1637913990000|2021-11-26 08:06:30|530.2|527.08|530.55|527.43|530.55|527.43|530.2|527.08|0
1637914000000|2021-11-26 08:06:40|530.11|526.99|528.81|525.69|530.11|526.99|528.81|525.69|0
1637914010000|2021-11-26 08:06:50|528.72|525.6|529.16|526.04|529.68|526.56|528.72|525.6|0
1637914020000|2021-11-26 08:07:00|528.98|525.86|529.07|525.95|529.16|526.04|528.81|525.69|0
1637914030000|2021-11-26 08:07:10|528.98|525.86|529.86|526.74|529.86|526.74|528.98|525.86|0
1637914040000|2021-11-26 08:07:20|529.68|526.56|530.99|527.87|530.99|527.87|529.68|526.56|0
1637914050000|2021-11-26 08:07:30|531.25|528.13|529.51|526.39|531.25|528.13|529.51|526.39|0
1637914060000|2021-11-26 08:07:40|529.68|526.56|529.42|526.3|529.68|526.56|528.98|525.86|0
1637914070000|2021-11-26 08:07:50|528.98|525.86|528.81|525.69|528.98|525.86|528.63|525.51|0
1637914080000|2021-11-26 08:08:00|528.63|525.51|528.37|525.25|528.63|525.51|527.85|524.73|0
1637914090000|2021-11-26 08:08:10|528.63|525.51|529.51|526.39|529.51|526.39|528.54|525.42|0
1637914100000|2021-11-26 08:08:20|529.33|526.21|529.33|526.21|529.51|526.39|528.98|525.86|0
1637914110000|2021-11-26 08:08:30|529.68|526.56|528.29|525.17|529.68|526.56|528.29|525.17|0
1637914120000|2021-11-26 08:08:40|528.11|524.99|528.81|525.69|528.81|525.69|528.11|524.99|0
1637914130000|2021-11-26 08:08:50|528.72|525.6|528.63|525.51|528.81|525.69|528.63|525.51|0
1637914140000|2021-11-26 08:09:00|529.16|526.04|529.51|526.39|529.51|526.39|529.16|526.04|0
1637914150000|2021-11-26 08:09:10|529.68|526.56|528.72|525.6|529.68|526.56|528.72|525.6|0
1637914160000|2021-11-26 08:09:20|529.16|526.04|528.11|524.99|529.16|526.04|528.11|524.99|0
1637914170000|2021-11-26 08:09:30|527.76|524.64|527.94|524.82|527.94|524.82|527.76|524.64|0
1637914180000|2021-11-26 08:09:40|528.46|525.34|527.59|524.47|528.46|525.34|527.59|524.47|0
1637914190000|2021-11-26 08:09:50|527.42|524.3|527.07|523.95|527.42|524.3|527.07|523.95|0
1637914200000|2021-11-26 08:10:00|527.42|524.3|527.59|524.47|527.59|524.47|527.24|524.12|0
1637914210000|2021-11-26 08:10:10|527.24|524.12|527.59|524.47|527.76|524.64|527.24|524.12|0
1637914220000|2021-11-26 08:10:20|527.94|524.82|527.94|524.82|527.94|524.82|527.85|524.73|0
1637914230000|2021-11-26 08:10:30|528.29|525.17|528.81|525.69|528.81|525.69|528.29|525.17|0
1637914240000|2021-11-26 08:10:40|528.63|525.51|528.98|525.86|528.98|525.86|528.54|525.42|0
1637914250000|2021-11-26 08:10:50|529.16|526.04|529.85|526.73|529.85|526.73|529.16|526.04|0
1637914260000|2021-11-26 08:11:00|530.29|527.17|530.98|527.86|530.98|527.86|530.29|527.17|0
1637914270000|2021-11-26 08:11:10|531.6|528.48|530.73|527.61|531.6|528.48|530.55|527.43|0
1637914280000|2021-11-26 08:11:20|530.9|527.78|531.51|528.39|531.77|528.65|530.9|527.78|0
1637914290000|2021-11-26 08:11:30|531.77|528.65|532.65|529.53|532.65|529.53|531.77|528.65|0
1637914300000|2021-11-26 08:11:40|532.9|529.78|532.12|529|532.9|529.78|532.12|529|0
1637914310000|2021-11-26 08:11:50|531.25|528.13|531.77|528.65|531.77|528.65|530.9|527.78|0
1637914320000|2021-11-26 08:12:00|531.25|528.13|531.42|528.3|531.77|528.65|531.25|528.13|0
1637914330000|2021-11-26 08:12:10|530.98|527.86|530.9|527.78|531.07|527.95|530.9|527.78|0
1637914340000|2021-11-26 08:12:20|531.25|528.13|531.33|528.21|531.42|528.3|531.25|528.13|0
1637914350000|2021-11-26 08:12:30|531.25|528.13|531.6|528.48|531.77|528.65|531.25|528.13|0
1637914360000|2021-11-26 08:12:40|531.42|528.3|531.42|528.3|531.6|528.48|531.42|528.3|0
1637914370000|2021-11-26 08:12:50|531.6|528.48|531.95|528.83|531.95|528.83|531.6|528.48|0
1637914380000|2021-11-26 08:13:00|531.25|528.13|531.07|527.95|531.25|528.13|530.72|527.6|0
1637914390000|2021-11-26 08:13:10|530.38|527.26|530.38|527.26|530.55|527.43|530.38|527.26|0
1637914400000|2021-11-26 08:13:20|530.81|527.69|530.03|526.91|531.07|527.95|530.03|526.91|0
1637914410000|2021-11-26 08:13:30|530.38|527.26|530.03|526.91|530.38|527.26|529.68|526.56|0
1637914420000|2021-11-26 08:13:40|530.55|527.43|530.55|527.43|530.55|527.43|530.55|527.43|0
1637914430000|2021-11-26 08:13:50|530.9|527.78|531.25|528.13|531.25|528.13|530.9|527.78|0
1637914440000|2021-11-26 08:14:00|531.77|528.65|531.95|528.83|531.95|528.83|531.77|528.65|0
1637914450000|2021-11-26 08:14:10|531.77|528.65|532.12|529|532.12|529|531.77|528.65|0
1637914460000|2021-11-26 08:14:20|532.3|529.18|532.47|529.35|532.64|529.52|532.3|529.18|0
1637914470000|2021-11-26 08:14:30|532.73|529.61|532.82|529.7|532.82|529.7|532.47|529.35|0
1637914480000|2021-11-26 08:14:40|532.47|529.35|532.82|529.7|532.99|529.87|532.47|529.35|0
1637914490000|2021-11-26 08:14:50|532.99|529.87|532.99|529.87|532.99|529.87|532.82|529.7|0
1637914500000|2021-11-26 08:15:00|532.64|529.52|530.37|527.25|532.64|529.52|530.37|527.25|0
1637914510000|2021-11-26 08:15:10|530.03|526.91|530.03|526.91|530.03|526.91|530.03|526.91|0
1637914520000|2021-11-26 08:15:20|529.85|526.73|529.68|526.56|530.03|526.91|529.68|526.56|0
1637914530000|2021-11-26 08:15:30|529.33|526.21|529.68|526.56|529.68|526.56|529.33|526.21|0
1637914540000|2021-11-26 08:15:40|530.37|527.25|529.93|526.81|530.37|527.25|529.68|526.56|0
1637914550000|2021-11-26 08:15:50|530.03|526.91|529.85|526.73|530.03|526.91|529.68|526.56|0
1637914560000|2021-11-26 08:16:00|529.33|526.21|528.98|525.86|529.33|526.21|528.98|525.86|0
1637914570000|2021-11-26 08:16:10|529.15|526.03|528.46|525.34|529.15|526.03|528.46|525.34|0
1637914580000|2021-11-26 08:16:20|528.8|525.68|529.68|526.56|529.68|526.56|528.63|525.51|0
1637914590000|2021-11-26 08:16:30|529.24|526.12|528.46|525.34|529.24|526.12|528.46|525.34|0
1637914600000|2021-11-26 08:16:40|527.93|524.81|527.93|524.81|527.93|524.81|527.06|523.94|0
1637914610000|2021-11-26 08:16:50|527.76|524.64|527.84|524.72|528.02|524.9|527.76|524.64|0
1637914620000|2021-11-26 08:17:00|527.24|524.12|527.32|524.2|527.59|524.47|527.24|524.12|0
1637914630000|2021-11-26 08:17:10|527.59|524.47|527.24|524.12|527.59|524.47|526.89|523.77|0
1637914640000|2021-11-26 08:17:20|527.41|524.29|527.24|524.12|527.59|524.47|527.24|524.12|0
1637914650000|2021-11-26 08:17:30|526.89|523.77|526.37|523.25|526.89|523.77|525.85|522.73|0
1637914660000|2021-11-26 08:17:40|526.63|523.51|526.54|523.42|526.63|523.51|526.54|523.42|0
1637914670000|2021-11-26 08:17:50|527.24|524.12|526.19|523.07|527.24|524.12|526.19|523.07|0
1637914680000|2021-11-26 08:18:00|525.67|522.55|525.67|522.55|525.76|522.64|525.67|522.55|0
1637914690000|2021-11-26 08:18:10|525.15|522.03|526.19|523.07|526.19|523.07|525.15|522.03|0
1637914700000|2021-11-26 08:18:20|526.02|522.9|526.54|523.42|526.54|523.42|526.02|522.9|0
1637914710000|2021-11-26 08:18:30|526.19|523.07|525.32|522.2|526.19|523.07|525.32|522.2|0
1637914720000|2021-11-26 08:18:40|524.98|521.86|523.42|520.3|524.98|521.86|523.42|520.3|0
1637914730000|2021-11-26 08:18:50|523.59|520.47|523.94|520.82|523.94|520.82|523.5|520.38|0
1637914740000|2021-11-26 08:19:00|524.28|521.16|525.15|522.03|525.15|522.03|524.28|521.16|0
1637914750000|2021-11-26 08:19:10|524.98|521.86|525.23|522.11|525.23|522.11|524.98|521.86|0
1637914760000|2021-11-26 08:19:20|525.15|522.03|525.32|522.2|525.41|522.29|524.8|521.68|0
1637914770000|2021-11-26 08:19:30|524.46|521.34|525.32|522.2|525.32|522.2|524.46|521.34|0
1637914780000|2021-11-26 08:19:40|525.67|522.55|525.32|522.2|525.67|522.55|525.32|522.2|0
1637914790000|2021-11-26 08:19:50|525.41|522.29|524.8|521.68|525.67|522.55|524.8|521.68|0
1637914800000|2021-11-26 08:20:00|524.98|521.86|524.46|521.34|524.98|521.86|524.28|521.16|0
1637914810000|2021-11-26 08:20:10|524.54|521.42|524.89|521.77|524.89|521.77|523.76|520.64|0
1637914820000|2021-11-26 08:20:20|525.32|522.2|525.85|522.73|525.93|522.81|525.32|522.2|0
1637914830000|2021-11-26 08:20:30|526.02|522.9|527.24|524.12|527.24|524.12|526.02|522.9|0
1637914840000|2021-11-26 08:20:40|526.62|523.5|527.06|523.94|527.06|523.94|526.62|523.5|0
1637914850000|2021-11-26 08:20:50|527.24|524.12|526.89|523.77|527.24|524.12|526.89|523.77|0
1637914860000|2021-11-26 08:21:00|527.06|523.94|526.02|522.9|527.06|523.94|526.02|522.9|0
1637914870000|2021-11-26 08:21:10|525.84|522.72|526.54|523.42|526.54|523.42|525.84|522.72|0
1637914880000|2021-11-26 08:21:20|526.71|523.59|526.19|523.07|526.71|523.59|526.1|522.98|0
1637914890000|2021-11-26 08:21:30|526.28|523.16|526.02|522.9|526.8|523.68|526.02|522.9|0
1637914900000|2021-11-26 08:21:40|525.67|522.55|526.37|523.25|526.37|523.25|525.67|522.55|0
1637914910000|2021-11-26 08:21:50|526.54|523.42|526.02|522.9|526.54|523.42|526.02|522.9|0
1637914920000|2021-11-26 08:22:00|526.37|523.25|524.98|521.86|526.37|523.25|524.98|521.86|0
1637914930000|2021-11-26 08:22:10|525.32|522.2|526.02|522.9|526.02|522.9|525.32|522.2|0
1637914940000|2021-11-26 08:22:20|526.19|523.07|527.06|523.94|527.06|523.94|526.19|523.07|0
1637914950000|2021-11-26 08:22:30|526.71|523.59|525.67|522.55|526.71|523.59|525.67|522.55|0
1637914960000|2021-11-26 08:22:40|525.5|522.38|524.71|521.59|525.5|522.38|524.71|521.59|0
1637914970000|2021-11-26 08:22:50|523.93|520.81|523.24|520.12|523.93|520.81|523.24|520.12|0
1637914980000|2021-11-26 08:23:00|523.07|519.95|524.28|521.16|524.28|521.16|523.07|519.95|0
1637914990000|2021-11-26 08:23:10|523.76|520.64|523.24|520.12|524.11|520.99|523.24|520.12|0
1637915000000|2021-11-26 08:23:20|523.59|520.47|523.24|520.12|523.76|520.64|523.24|520.12|0
1637915010000|2021-11-26 08:23:30|523.15|520.03|522.89|519.77|523.15|520.03|522.55|519.43|0
1637915020000|2021-11-26 08:23:40|522.2|519.08|522.37|519.25|522.89|519.77|522.2|519.08|0
1637915030000|2021-11-26 08:23:50|522.03|518.91|520.12|517|522.03|518.91|520.12|517|0
1637915040000|2021-11-26 08:24:00|519.6|516.48|520.9|517.78|520.99|517.87|519.6|516.48|0
1637915050000|2021-11-26 08:24:10|520.99|517.87|520.99|517.87|521.07|517.95|520.64|517.52|0
1637915060000|2021-11-26 08:24:20|521.24|518.12|521.85|518.73|521.85|518.73|521.24|518.12|0
1637915070000|2021-11-26 08:24:30|522.55|519.43|522.72|519.6|522.72|519.6|522.55|519.43|0
1637915080000|2021-11-26 08:24:40|523.07|519.95|523.41|520.29|523.41|520.29|522.89|519.77|0
1637915090000|2021-11-26 08:24:50|523.59|520.47|524.36|521.24|524.36|521.24|523.59|520.47|0
1637915100000|2021-11-26 08:25:00|524.63|521.51|524.63|521.51|524.63|521.51|524.36|521.24|0
1637915110000|2021-11-26 08:25:10|524.8|521.68|524.97|521.85|524.97|521.85|524.8|521.68|0
1637915120000|2021-11-26 08:25:20|524.28|521.16|525.4|522.28|525.4|522.28|524.28|521.16|0
1637915130000|2021-11-26 08:25:30|525.84|522.72|525.49|522.37|526.02|522.9|525.4|522.28|0
1637915140000|2021-11-26 08:25:40|525.32|522.2|525.75|522.63|525.75|522.63|525.32|522.2|0
1637915150000|2021-11-26 08:25:50|526.02|522.9|525.23|522.11|526.02|522.9|525.23|522.11|0
1637915160000|2021-11-26 08:26:00|524.8|521.68|523.76|520.64|524.8|521.68|523.76|520.64|0
1637915170000|2021-11-26 08:26:10|523.59|520.47|524.28|521.16|524.28|521.16|523.59|520.47|0
1637915180000|2021-11-26 08:26:20|524.02|520.9|525.49|522.37|525.49|522.37|524.02|520.9|0
1637915190000|2021-11-26 08:26:30|525.15|522.03|524.97|521.85|525.32|522.2|524.8|521.68|0
1637915200000|2021-11-26 08:26:40|524.8|521.68|524.88|521.76|524.88|521.76|524.63|521.51|0
1637915210000|2021-11-26 08:26:50|524.97|521.85|525.15|522.03|525.32|522.2|524.71|521.59|0
1637915220000|2021-11-26 08:27:00|524.88|521.76|524.88|521.76|524.88|521.76|524.88|521.76|0
1637915230000|2021-11-26 08:27:10|524.97|521.85|523.76|520.64|525.32|522.2|523.76|520.64|0
1637915240000|2021-11-26 08:27:20|523.41|520.29|523.24|520.12|523.41|520.29|523.06|519.94|0
1637915250000|2021-11-26 08:27:30|524.11|520.99|524.8|521.68|524.8|521.68|524.11|520.99|0
1637915260000|2021-11-26 08:27:40|525.23|522.11|525.84|522.72|526.02|522.9|525.23|522.11|0
1637915270000|2021-11-26 08:27:50|525.67|522.55|526.45|523.33|526.45|523.33|525.67|522.55|0
1637915280000|2021-11-26 08:28:00|526.36|523.24|524.63|521.51|526.36|523.24|524.63|521.51|0
1637915290000|2021-11-26 08:28:10|524.36|521.24|523.58|520.46|524.36|521.24|523.58|520.46|0
1637915300000|2021-11-26 08:28:20|524.28|521.16|524.97|521.85|524.97|521.85|524.28|521.16|0
1637915310000|2021-11-26 08:28:30|524.63|521.51|524.8|521.68|524.8|521.68|524.63|521.51|0
1637915320000|2021-11-26 08:28:40|524.63|521.51|523.93|520.81|524.8|521.68|523.93|520.81|0
1637915330000|2021-11-26 08:28:50|524.28|521.16|524.62|521.5|524.62|521.5|524.28|521.16|0
1637915340000|2021-11-26 08:29:00|524.45|521.33|524.8|521.68|524.8|521.68|524.28|521.16|0
1637915350000|2021-11-26 08:29:10|524.62|521.5|525.49|522.37|525.49|522.37|524.62|521.5|0
1637915360000|2021-11-26 08:29:20|525.32|522.2|525.84|522.72|525.84|522.72|525.32|522.2|0
1637915370000|2021-11-26 08:29:30|526.01|522.89|526.19|523.07|526.19|523.07|525.67|522.55|0
1637915380000|2021-11-26 08:29:40|526.54|523.42|526.01|522.89|526.62|523.5|526.01|522.89|0
1637915390000|2021-11-26 08:29:50|525.49|522.37|525.49|522.37|525.84|522.72|525.49|522.37|0
1637915400000|2021-11-26 08:30:00|525.4|522.28|526.01|522.89|526.01|522.89|525.32|522.2|0
1637915410000|2021-11-26 08:30:10|526.19|523.07|526.27|523.15|526.71|523.59|526.19|523.07|0
1637915420000|2021-11-26 08:30:20|526.36|523.24|527.58|524.46|527.58|524.46|526.36|523.24|0
1637915430000|2021-11-26 08:30:30|527.49|524.37|527.93|524.81|527.93|524.81|527.49|524.37|0
1637915440000|2021-11-26 08:30:40|528.28|525.16|527.93|524.81|528.28|525.16|527.93|524.81|0
1637915450000|2021-11-26 08:30:50|528.1|524.98|528.36|525.24|528.36|525.24|527.93|524.81|0
1637915460000|2021-11-26 08:31:00|528.62|525.5|529.67|526.55|529.67|526.55|528.62|525.5|0
1637915470000|2021-11-26 08:31:10|529.49|526.37|528.62|525.5|529.49|526.37|528.53|525.41|0
1637915480000|2021-11-26 08:31:20|527.93|524.81|527.58|524.46|527.93|524.81|527.58|524.46|0
1637915490000|2021-11-26 08:31:30|527.4|524.28|527.58|524.46|528.01|524.89|527.4|524.28|0
1637915500000|2021-11-26 08:31:40|527.75|524.63|529.4|526.28|529.4|526.28|527.75|524.63|0
1637915510000|2021-11-26 08:31:50|529.32|526.2|529.32|526.2|529.32|526.2|529.23|526.11|0
1637915520000|2021-11-26 08:32:00|528.97|525.85|529.4|526.28|529.4|526.28|528.97|525.85|0
1637915530000|2021-11-26 08:32:10|529.32|526.2|529.49|526.37|529.93|526.81|529.32|526.2|0
1637915540000|2021-11-26 08:32:20|528.97|525.85|527.42|524.3|528.97|525.85|526.46|523.34|0
1637915550000|2021-11-26 08:32:30|531.19|528.07|532.58|529.46|532.58|529.46|531.19|528.07|0
1637915560000|2021-11-26 08:32:40|532.41|529.29|532.58|529.46|532.58|529.46|532.23|529.11|0
1637915570000|2021-11-26 08:32:50|533.11|529.99|531.88|528.76|533.11|529.99|531.88|528.76|0
1637915580000|2021-11-26 08:33:00|531.54|528.42|531.19|528.07|531.88|528.76|531.19|528.07|0
1637915590000|2021-11-26 08:33:10|531.1|527.98|530.49|527.37|531.36|528.24|530.49|527.37|0
1637915600000|2021-11-26 08:33:20|530.23|527.11|530.32|527.2|530.49|527.37|530.23|527.11|0
1637915610000|2021-11-26 08:33:30|529.8|526.68|529.62|526.5|529.8|526.68|529.45|526.33|0
1637915620000|2021-11-26 08:33:40|529.1|525.98|528.75|525.63|529.1|525.98|528.75|525.63|0
1637915630000|2021-11-26 08:33:50|528.66|525.54|528.23|525.11|529.1|525.98|528.23|525.11|0
1637915640000|2021-11-26 08:34:00|527.88|524.76|529.27|526.15|529.45|526.33|527.88|524.76|0
1637915650000|2021-11-26 08:34:10|528.75|525.63|528.41|525.29|529.1|525.98|528.41|525.29|0
1637915660000|2021-11-26 08:34:20|528.23|525.11|527.54|524.42|528.23|525.11|527.54|524.42|0
1637915670000|2021-11-26 08:34:30|527.36|524.24|526.67|523.55|527.36|524.24|526.5|523.38|0
1637915680000|2021-11-26 08:34:40|526.41|523.29|526.23|523.11|526.41|523.29|525.98|522.86|0
1637915690000|2021-11-26 08:34:50|526.15|523.03|525.98|522.86|526.15|523.03|525.8|522.68|0
1637915700000|2021-11-26 08:35:00|526.75|523.63|526.06|522.94|526.75|523.63|526.06|522.94|0
1637915710000|2021-11-26 08:35:10|526.5|523.38|525.8|522.68|526.5|523.38|525.8|522.68|0
1637915720000|2021-11-26 08:35:20|526.32|523.2|526.32|523.2|526.84|523.72|526.32|523.2|0
1637915730000|2021-11-26 08:35:30|526.15|523.03|526.15|523.03|526.32|523.2|526.15|523.03|0
1637915740000|2021-11-26 08:35:40|526.32|523.2|526.67|523.55|526.67|523.55|526.15|523.03|0
1637915750000|2021-11-26 08:35:50|526.84|523.72|527.02|523.9|527.02|523.9|526.84|523.72|0
1637915760000|2021-11-26 08:36:00|527.1|523.98|526.84|523.72|527.19|524.07|526.84|523.72|0
1637915770000|2021-11-26 08:36:10|527.19|524.07|527.81|524.69|527.81|524.69|525.8|522.68|0
1637915780000|2021-11-26 08:36:20|527.46|524.34|529.35|526.23|529.7|526.58|527.46|524.34|0
1637915790000|2021-11-26 08:36:30|529.43|526.31|527.69|524.57|529.43|526.31|527.69|524.57|0
1637915800000|2021-11-26 08:36:40|528.21|525.09|528.03|524.91|528.55|525.43|528.03|524.91|0
1637915810000|2021-11-26 08:36:50|528.55|525.43|528.55|525.43|528.73|525.61|528.21|525.09|0
1637915820000|2021-11-26 08:37:00|528.73|525.61|527.6|524.48|528.73|525.61|527.6|524.48|0
1637915830000|2021-11-26 08:37:10|527.43|524.31|527.52|524.4|527.52|524.4|527.34|524.22|0
1637915840000|2021-11-26 08:37:20|527.25|524.13|527.34|524.22|527.34|524.22|527.17|524.05|0
1637915850000|2021-11-26 08:37:30|526.82|523.7|527.25|524.13|527.52|524.4|526.82|523.7|0
1637915860000|2021-11-26 08:37:40|527.34|524.22|527.34|524.22|527.34|524.22|527|523.88|0
1637915870000|2021-11-26 08:37:50|527.25|524.13|526.73|523.61|527.25|524.13|526.73|523.61|0
1637915880000|2021-11-26 08:38:00|526.56|523.44|527.69|524.57|527.69|524.57|526.56|523.44|0
1637915890000|2021-11-26 08:38:10|527.86|524.74|527.86|524.74|528.03|524.91|527.86|524.74|0
1637915900000|2021-11-26 08:38:20|527.69|524.57|527.34|524.22|527.69|524.57|527.34|524.22|0
1637915910000|2021-11-26 08:38:30|527.51|524.39|527.69|524.57|527.86|524.74|527.51|524.39|0
1637915920000|2021-11-26 08:38:40|527.86|524.74|527.86|524.74|527.86|524.74|527.86|524.74|0
1637915930000|2021-11-26 08:38:50|527.51|524.39|527.69|524.57|527.69|524.57|527.34|524.22|0
1637915940000|2021-11-26 08:39:00|528.03|524.91|528.38|525.26|528.38|525.26|528.03|524.91|0
1637915950000|2021-11-26 08:39:10|529.07|525.95|528.9|525.78|529.16|526.04|528.9|525.78|0
1637915960000|2021-11-26 08:39:20|528.98|525.86|529.68|526.56|529.68|526.56|528.98|525.86|0
1637915970000|2021-11-26 08:39:30|529.77|526.65|529.07|525.95|529.77|526.65|529.07|525.95|0
1637915980000|2021-11-26 08:39:40|529.59|526.47|530.98|527.86|530.98|527.86|529.59|526.47|0
1637915990000|2021-11-26 08:39:50|530.81|527.69|531.33|528.21|531.33|528.21|530.81|527.69|0
1637916000000|2021-11-26 08:40:00|531.15|528.03|531.58|528.46|531.76|528.64|531.15|528.03|0
1637916010000|2021-11-26 08:40:10|531.85|528.73|532.54|529.42|532.54|529.42|531.85|528.73|0
1637916020000|2021-11-26 08:40:20|533.41|530.29|533.06|529.94|533.41|530.29|532.89|529.77|0
1637916030000|2021-11-26 08:40:30|533.24|530.12|533.06|529.94|533.24|530.12|532.71|529.59|0
1637916040000|2021-11-26 08:40:40|532.89|529.77|533.41|530.29|533.41|530.29|532.37|529.25|0
1637916050000|2021-11-26 08:40:50|533.24|530.12|534.11|530.99|534.11|530.99|533.24|530.12|0
1637916060000|2021-11-26 08:41:00|534.28|531.16|533.58|530.46|534.28|531.16|533.58|530.46|0
1637916070000|2021-11-26 08:41:10|533.06|529.94|532.54|529.42|533.06|529.94|532.37|529.25|0
1637916080000|2021-11-26 08:41:20|533.06|529.94|532.89|529.77|533.06|529.94|532.89|529.77|0
1637916090000|2021-11-26 08:41:30|533.06|529.94|532.89|529.77|533.06|529.94|532.71|529.59|0
1637916100000|2021-11-26 08:41:40|532.62|529.5|532.37|529.25|532.89|529.77|532.37|529.25|0
1637916110000|2021-11-26 08:41:50|532.54|529.42|532.71|529.59|532.89|529.77|532.54|529.42|0
1637916120000|2021-11-26 08:42:00|533.41|530.29|533.93|530.81|534.1|530.98|533.41|530.29|0
1637916130000|2021-11-26 08:42:10|533.76|530.64|534.45|531.33|534.8|531.68|533.76|530.64|0
1637916140000|2021-11-26 08:42:20|534.28|531.16|534.28|531.16|534.63|531.51|534.28|531.16|0
1637916150000|2021-11-26 08:42:30|534.71|531.59|535.5|532.38|535.5|532.38|534.71|531.59|0
1637916160000|2021-11-26 08:42:40|535.41|532.29|534.1|530.98|536.02|532.9|534.1|530.98|0
1637916170000|2021-11-26 08:42:50|533.14|530.02|533.41|530.29|533.58|530.46|533.06|529.94|0
1637916180000|2021-11-26 08:43:00|533.58|530.46|534.28|531.16|534.63|531.51|533.58|530.46|0
1637916190000|2021-11-26 08:43:10|534.63|531.51|534.28|531.16|534.63|531.51|534.28|531.16|0
1637916200000|2021-11-26 08:43:20|534.1|530.98|534.28|531.16|534.36|531.24|534.1|530.98|0
1637916210000|2021-11-26 08:43:30|535.15|532.03|534.63|531.51|535.15|532.03|534.45|531.33|0
1637916220000|2021-11-26 08:43:40|534.45|531.33|534.45|531.33|534.45|531.33|534.1|530.98|0
1637916230000|2021-11-26 08:43:50|533.93|530.81|532.89|529.77|534.1|530.98|532.89|529.77|0
1637916240000|2021-11-26 08:44:00|533.41|530.29|532.8|529.68|533.41|530.29|532.8|529.68|0
1637916250000|2021-11-26 08:44:10|532.89|529.77|533.41|530.29|533.84|530.72|532.89|529.77|0
1637916260000|2021-11-26 08:44:20|534.19|531.07|535.5|532.38|535.67|532.55|534.19|531.07|0
1637916270000|2021-11-26 08:44:30|534.45|531.33|535.15|532.03|535.15|532.03|534.45|531.33|0
1637916280000|2021-11-26 08:44:40|534.45|531.33|535.23|532.11|535.32|532.2|534.45|531.33|0
1637916290000|2021-11-26 08:44:50|535.15|532.03|535.84|532.72|535.84|532.72|535.15|532.03|0
1637916300000|2021-11-26 08:45:00|535.32|532.2|535.32|532.2|535.67|532.55|535.32|532.2|0
1637916310000|2021-11-26 08:45:10|535.15|532.03|535.32|532.2|535.32|532.2|534.8|531.68|0
1637916320000|2021-11-26 08:45:20|535.75|532.63|535.5|532.38|535.75|532.63|535.5|532.38|0
1637916330000|2021-11-26 08:45:30|535.67|532.55|535.5|532.38|535.67|532.55|535.32|532.2|0
1637916340000|2021-11-26 08:45:40|535.32|532.2|534.97|531.85|535.32|532.2|534.97|531.85|0
1637916350000|2021-11-26 08:45:50|534.8|531.68|534.8|531.68|534.8|531.68|534.45|531.33|0
1637916360000|2021-11-26 08:46:00|534.45|531.33|534.62|531.5|534.8|531.68|534.45|531.33|0
1637916370000|2021-11-26 08:46:10|535.49|532.37|535.49|532.37|535.49|532.37|535.15|532.03|0
1637916380000|2021-11-26 08:46:20|535.32|532.2|536.02|532.9|536.19|533.07|535.15|532.03|0
1637916390000|2021-11-26 08:46:30|536.19|533.07|536.71|533.59|536.71|533.59|536.19|533.07|0
1637916400000|2021-11-26 08:46:40|536.54|533.42|537.24|534.12|537.24|534.12|536.37|533.25|0
1637916410000|2021-11-26 08:46:50|537.59|534.47|537.5|534.38|537.59|534.47|537.24|534.12|0
1637916420000|2021-11-26 08:47:00|536.62|533.5|536.54|533.42|536.89|533.77|536.27|533.15|0
1637916430000|2021-11-26 08:47:10|536.02|532.9|536.02|532.9|536.37|533.25|536.02|532.9|0
1637916440000|2021-11-26 08:47:20|536.37|533.25|536.27|533.15|536.37|533.25|536.27|533.15|0
1637916450000|2021-11-26 08:47:30|536.54|533.42|536.89|533.77|537.06|533.94|536.54|533.42|0
1637916460000|2021-11-26 08:47:40|536.45|533.33|537.24|534.12|537.24|534.12|536.45|533.33|0
1637916470000|2021-11-26 08:47:50|537.06|533.94|537.24|534.12|537.24|534.12|537.06|533.94|0
1637916480000|2021-11-26 08:48:00|536.89|533.77|536.89|533.77|536.89|533.77|536.71|533.59|0
1637916490000|2021-11-26 08:48:10|537.59|534.47|537.59|534.47|537.76|534.64|537.59|534.47|0
1637916500000|2021-11-26 08:48:20|537.76|534.64|537.24|534.12|537.76|534.64|537.06|533.94|0
1637916510000|2021-11-26 08:48:30|536.71|533.59|535.84|532.72|536.71|533.59|535.84|532.72|0
1637916520000|2021-11-26 08:48:40|535.67|532.55|536.19|533.07|536.19|533.07|535.67|532.55|0
1637916530000|2021-11-26 08:48:50|535.67|532.55|536.02|532.9|536.02|532.9|535.67|532.55|0
1637916540000|2021-11-26 08:49:00|535.67|532.55|535.67|532.55|535.67|532.55|535.58|532.46|0
1637916550000|2021-11-26 08:49:10|535.32|532.2|535.84|532.72|536.02|532.9|535.32|532.2|0
1637916560000|2021-11-26 08:49:20|535.93|532.81|535.84|532.72|535.93|532.81|535.84|532.72|0
1637916570000|2021-11-26 08:49:30|535.93|532.81|536.02|532.9|536.02|532.9|535.93|532.81|0
1637916580000|2021-11-26 08:49:40|535.58|532.46|535.84|532.72|536.02|532.9|535.58|532.46|0
1637916590000|2021-11-26 08:49:50|536.02|532.9|536.02|532.9|536.1|532.98|536.02|532.9|0
1637916600000|2021-11-26 08:50:00|536.19|533.07|536.36|533.24|536.54|533.42|536.19|533.07|0
1637916610000|2021-11-26 08:50:10|536.1|532.98|536.19|533.07|536.62|533.5|536.1|532.98|0
1637916620000|2021-11-26 08:50:20|536.54|533.42|536.54|533.42|536.54|533.42|536.36|533.24|0
1637916630000|2021-11-26 08:50:30|536.45|533.33|536.54|533.42|536.62|533.5|536.45|533.33|0
1637916640000|2021-11-26 08:50:40|536.71|533.59|537.06|533.94|537.24|534.12|536.71|533.59|0
1637916650000|2021-11-26 08:50:50|537.24|534.12|537.58|534.46|537.58|534.46|537.24|534.12|0
1637916660000|2021-11-26 08:51:00|537.67|534.55|536.89|533.77|537.67|534.55|536.89|533.77|0
1637916670000|2021-11-26 08:51:10|537.24|534.12|536.71|533.59|537.24|534.12|536.71|533.59|0
1637916680000|2021-11-26 08:51:20|536.89|533.77|536.54|533.42|536.89|533.77|536.54|533.42|0
1637916690000|2021-11-26 08:51:30|536.71|533.59|536.27|533.15|536.71|533.59|536.27|533.15|0
1637916700000|2021-11-26 08:51:40|536.19|533.07|536.71|533.59|536.89|533.77|536.19|533.07|0
1637916710000|2021-11-26 08:51:50|536.89|533.77|536.89|533.77|537.06|533.94|536.89|533.77|0
1637916720000|2021-11-26 08:52:00|536.71|533.59|536.36|533.24|536.71|533.59|536.36|533.24|0
1637916730000|2021-11-26 08:52:10|535.67|532.55|535.67|532.55|535.67|532.55|535.49|532.37|0
1637916740000|2021-11-26 08:52:20|535.84|532.72|535.84|532.72|535.84|532.72|535.49|532.37|0
1637916750000|2021-11-26 08:52:30|536.01|532.89|535.67|532.55|536.19|533.07|535.67|532.55|0
1637916760000|2021-11-26 08:52:40|535.32|532.2|535.32|532.2|535.32|532.2|535.14|532.02|0
1637916770000|2021-11-26 08:52:50|535.67|532.55|535.14|532.02|535.67|532.55|535.14|532.02|0
1637916780000|2021-11-26 08:53:00|535.49|532.37|535.84|532.72|535.84|532.72|535.49|532.37|0
1637916790000|2021-11-26 08:53:10|535.75|532.63|535.75|532.63|535.75|532.63|535.75|532.63|0
1637916800000|2021-11-26 08:53:20|535.23|532.11|535.14|532.02|535.23|532.11|534.97|531.85|0
1637916810000|2021-11-26 08:53:30|535.84|532.72|536.36|533.24|536.36|533.24|535.84|532.72|0
1637916820000|2021-11-26 08:53:40|536.54|533.42|536.89|533.77|536.89|533.77|536.36|533.24|0
1637916830000|2021-11-26 08:53:50|536.36|533.24|537.06|533.94|537.06|533.94|536.36|533.24|0
1637916840000|2021-11-26 08:54:00|537.23|534.11|537.93|534.81|537.93|534.81|537.23|534.11|0
1637916850000|2021-11-26 08:54:10|538.02|534.9|538.11|534.99|538.11|534.99|538.02|534.9|0
1637916860000|2021-11-26 08:54:20|537.41|534.29|538.71|535.59|538.71|535.59|537.41|534.29|0
1637916870000|2021-11-26 08:54:30|538.63|535.51|539.33|536.21|539.33|536.21|538.63|535.51|0
1637916880000|2021-11-26 08:54:40|539.15|536.03|539.85|536.73|539.85|536.73|539.15|536.03|0
1637916890000|2021-11-26 08:54:50|539.68|536.56|539.15|536.03|539.68|536.56|539.15|536.03|0
1637916900000|2021-11-26 08:55:00|539.33|536.21|540.03|536.91|540.03|536.91|539.33|536.21|0
1637916910000|2021-11-26 08:55:10|539.85|536.73|539.33|536.21|539.85|536.73|539.33|536.21|0
1637916920000|2021-11-26 08:55:20|539.5|536.38|539.68|536.56|539.68|536.56|539.33|536.21|0
1637916930000|2021-11-26 08:55:30|539.85|536.73|539.33|536.21|539.85|536.73|539.33|536.21|0
1637916940000|2021-11-26 08:55:40|539.5|536.38|540.03|536.91|540.2|537.08|539.5|536.38|0
1637916950000|2021-11-26 08:55:50|540.2|537.08|540.55|537.43|540.55|537.43|540.2|537.08|0
1637916960000|2021-11-26 08:56:00|540.73|537.61|540.73|537.61|540.73|537.61|540.2|537.08|0
1637916970000|2021-11-26 08:56:10|540.9|537.78|541.08|537.96|541.08|537.96|540.9|537.78|0
1637916980000|2021-11-26 08:56:20|541.6|538.48|541.6|538.48|541.6|538.48|541.6|538.48|0
1637916990000|2021-11-26 08:56:30|541.08|537.96|541.08|537.96|541.08|537.96|541.08|537.96|0
1637917000000|2021-11-26 08:56:40|541.25|538.13|540.9|537.78|541.25|538.13|540.55|537.43|0
1637917010000|2021-11-26 08:56:50|541.08|537.96|541.6|538.48|541.6|538.48|541.08|537.96|0
1637917020000|2021-11-26 08:57:00|541.78|538.66|542.48|539.36|542.48|539.36|541.78|538.66|0
1637917030000|2021-11-26 08:57:10|542.13|539.01|542.3|539.18|542.3|539.18|541.95|538.83|0
1637917040000|2021-11-26 08:57:20|542.83|539.71|542.3|539.18|542.83|539.71|541.78|538.66|0
1637917050000|2021-11-26 08:57:30|542.83|539.71|543.18|540.06|543.18|540.06|542.83|539.71|0
1637917060000|2021-11-26 08:57:40|544.58|541.46|544.23|541.11|544.84|541.72|544.23|541.11|0
1637917070000|2021-11-26 08:57:50|543.88|540.76|543.35|540.23|543.88|540.76|543.35|540.23|0
1637917080000|2021-11-26 08:58:00|542.65|539.53|542.3|539.18|542.65|539.53|541.95|538.83|0
1637917090000|2021-11-26 08:58:10|541.95|538.83|541.77|538.65|541.95|538.83|541.42|538.3|0
1637917100000|2021-11-26 08:58:20|541.07|537.95|540.55|537.43|541.07|537.95|540.55|537.43|0
1637917110000|2021-11-26 08:58:30|540.63|537.51|540.55|537.43|540.63|537.51|540.03|536.91|0
1637917120000|2021-11-26 08:58:40|541.07|537.95|540.9|537.78|541.07|537.95|540.9|537.78|0
1637917130000|2021-11-26 08:58:50|541.25|538.13|541.77|538.65|541.77|538.65|541.25|538.13|0
1637917140000|2021-11-26 08:59:00|541.95|538.83|542.47|539.35|542.47|539.35|541.95|538.83|0
1637917150000|2021-11-26 08:59:10|542.38|539.26|542.03|538.91|542.38|539.26|542.03|538.91|0
1637917160000|2021-11-26 08:59:20|541.42|538.3|541.95|538.83|541.95|538.83|541.25|538.13|0
1637917170000|2021-11-26 08:59:30|541.77|538.65|541.6|538.48|541.77|538.65|541.42|538.3|0
1637917180000|2021-11-26 08:59:40|541.51|538.39|542.47|539.35|542.47|539.35|541.51|538.39|0
1637917190000|2021-11-26 08:59:50|542.56|539.44|542.47|539.35|542.73|539.61|542.47|539.35|0
1637917200000|2021-11-26 09:00:00|542.65|539.53|542.38|539.26|542.82|539.7|542.38|539.26|0
1637917210000|2021-11-26 09:00:10|541.95|538.83|542.03|538.91|542.12|539|541.95|538.83|0
1637917220000|2021-11-26 09:00:20|541.95|538.83|542.65|539.53|542.65|539.53|541.95|538.83|0
1637917230000|2021-11-26 09:00:30|542.82|539.7|542.12|539|543.35|540.23|542.12|539|0
1637917240000|2021-11-26 09:00:40|541.42|538.3|541.77|538.65|541.77|538.65|541.42|538.3|0
1637917250000|2021-11-26 09:00:50|541.42|538.3|541.25|538.13|541.42|538.3|540.9|537.78|0
1637917260000|2021-11-26 09:01:00|541.6|538.48|541.68|538.56|541.68|538.56|541.42|538.3|0
1637917270000|2021-11-26 09:01:10|541.42|538.3|540.2|537.08|541.42|538.3|540.2|537.08|0
1637917280000|2021-11-26 09:01:20|540.55|537.43|540.72|537.6|540.81|537.69|540.55|537.43|0
1637917290000|2021-11-26 09:01:30|540.9|537.78|540.02|536.9|540.9|537.78|540.02|536.9|0
1637917300000|2021-11-26 09:01:40|540.63|537.51|539.32|536.2|540.63|537.51|539.32|536.2|0
1637917310000|2021-11-26 09:01:50|539.15|536.03|537.4|534.28|539.15|536.03|537.4|534.28|0
1637917320000|2021-11-26 09:02:00|537.93|534.81|537.23|534.11|537.93|534.81|537.23|534.11|0
1637917330000|2021-11-26 09:02:10|538.28|535.16|538.1|534.98|538.45|535.33|538.1|534.98|0
1637917340000|2021-11-26 09:02:20|537.58|534.46|537.66|534.54|537.75|534.63|537.49|534.37|0
1637917350000|2021-11-26 09:02:30|537.58|534.46|537.4|534.28|537.75|534.63|537.4|534.28|0
1637917360000|2021-11-26 09:02:40|536.96|533.84|536.27|533.15|536.96|533.84|536.27|533.15|0
1637917370000|2021-11-26 09:02:50|536.01|532.89|535.66|532.54|536.01|532.89|535.66|532.54|0
1637917380000|2021-11-26 09:03:00|535.49|532.37|534.96|531.84|535.49|532.37|534.62|531.5|0
1637917390000|2021-11-26 09:03:10|535.05|531.93|534.79|531.67|535.05|531.93|534.62|531.5|0
1637917400000|2021-11-26 09:03:20|535.49|532.37|535.49|532.37|535.49|532.37|535.31|532.19|0
1637917410000|2021-11-26 09:03:30|536.18|533.06|536.36|533.24|536.36|533.24|536.01|532.89|0
1637917420000|2021-11-26 09:03:40|536.53|533.41|535.49|532.37|536.53|533.41|535.49|532.37|0
1637917430000|2021-11-26 09:03:50|535.31|532.19|535.49|532.37|535.49|532.37|535.14|532.02|0
1637917440000|2021-11-26 09:04:00|534.87|531.75|535.31|532.19|535.31|532.19|534.79|531.67|0
1637917450000|2021-11-26 09:04:10|535.22|532.1|534.7|531.58|535.22|532.1|534.7|531.58|0
1637917460000|2021-11-26 09:04:20|534.62|531.5|535.83|532.71|535.83|532.71|534.62|531.5|0
1637917470000|2021-11-26 09:04:30|536.01|532.89|534.62|531.5|536.01|532.89|534.62|531.5|0
1637917480000|2021-11-26 09:04:40|534.09|530.97|534.96|531.84|535.66|532.54|534.09|530.97|0
1637917490000|2021-11-26 09:04:50|535.14|532.02|535.49|532.37|535.49|532.37|535.14|532.02|0
1637917500000|2021-11-26 09:05:00|535.83|532.71|535.49|532.37|535.83|532.71|535.49|532.37|0
1637917510000|2021-11-26 09:05:10|535.57|532.45|535.66|532.54|535.66|532.54|535.57|532.45|0
1637917520000|2021-11-26 09:05:20|535.83|532.71|536.18|533.06|536.36|533.24|535.83|532.71|0
1637917530000|2021-11-26 09:05:30|536.36|533.24|536.53|533.41|536.53|533.41|536.36|533.24|0
1637917540000|2021-11-26 09:05:40|536.27|533.15|536.7|533.58|536.7|533.58|536.27|533.15|0
1637917550000|2021-11-26 09:05:50|536.88|533.76|537.4|534.28|537.4|534.28|536.88|533.76|0
1637917560000|2021-11-26 09:06:00|537.05|533.93|536.36|533.24|537.05|533.93|536.36|533.24|0
1637917570000|2021-11-26 09:06:10|536.18|533.06|536.01|532.89|536.36|533.24|536.01|532.89|0
1637917580000|2021-11-26 09:06:20|535.66|532.54|535.48|532.36|535.66|532.54|535.48|532.36|0
1637917590000|2021-11-26 09:06:30|535.66|532.54|534.96|531.84|535.66|532.54|534.96|531.84|0
1637917600000|2021-11-26 09:06:40|534.79|531.67|534.61|531.49|534.96|531.84|534.61|531.49|0
1637917610000|2021-11-26 09:06:50|534.44|531.32|534.44|531.32|534.52|531.4|534.44|531.32|0
1637917620000|2021-11-26 09:07:00|534.61|531.49|535.31|532.19|535.31|532.19|534.44|531.32|0
1637917630000|2021-11-26 09:07:10|535.14|532.02|534.96|531.84|535.14|532.02|534.96|531.84|0
1637917640000|2021-11-26 09:07:20|534.79|531.67|534.61|531.49|535.05|531.93|534.61|531.49|0
1637917650000|2021-11-26 09:07:30|534.44|531.32|535.05|531.93|535.05|531.93|534.44|531.32|0
1637917660000|2021-11-26 09:07:40|534.79|531.67|534.61|531.49|534.79|531.67|534.52|531.4|0
1637917670000|2021-11-26 09:07:50|534.79|531.67|534.27|531.15|534.79|531.67|534.27|531.15|0
1637917680000|2021-11-26 09:08:00|533.57|530.45|533.57|530.45|533.65|530.53|533.57|530.45|0
1637917690000|2021-11-26 09:08:10|533.48|530.36|531.83|528.71|533.48|530.36|531.83|528.71|0
1637917700000|2021-11-26 09:08:20|531.92|528.8|532.01|528.89|532.35|529.23|531.92|528.8|0
1637917710000|2021-11-26 09:08:30|531.83|528.71|530.79|527.67|532.18|529.06|530.79|527.67|0
1637917720000|2021-11-26 09:08:40|530.44|527.32|531.14|528.02|531.14|528.02|530.44|527.32|0
1637917730000|2021-11-26 09:08:50|530.96|527.84|531.66|528.54|531.66|528.54|530.96|527.84|0
1637917740000|2021-11-26 09:09:00|531.83|528.71|532.7|529.58|532.7|529.58|531.74|528.62|0
1637917750000|2021-11-26 09:09:10|532.53|529.41|532.7|529.58|532.96|529.84|532.53|529.41|0
1637917760000|2021-11-26 09:09:20|533.05|529.93|531.66|528.54|533.05|529.93|531.66|528.54|0
1637917770000|2021-11-26 09:09:30|532|528.88|532.53|529.41|532.53|529.41|531.66|528.54|0
1637917780000|2021-11-26 09:09:40|532.44|529.32|532.53|529.41|532.7|529.58|532.44|529.32|0
1637917790000|2021-11-26 09:09:50|532.7|529.58|532.87|529.75|532.87|529.75|532.53|529.41|0
1637917800000|2021-11-26 09:10:00|533.05|529.93|533.05|529.93|533.05|529.93|533.05|529.93|0
1637917810000|2021-11-26 09:10:10|532.18|529.06|533.05|529.93|533.05|529.93|532.18|529.06|0
1637917820000|2021-11-26 09:10:20|532.7|529.58|532.53|529.41|532.7|529.58|532.44|529.32|0
1637917830000|2021-11-26 09:10:30|533.05|529.93|533.57|530.45|533.57|530.45|533.05|529.93|0
1637917840000|2021-11-26 09:10:40|533.39|530.27|534.26|531.14|534.26|531.14|533.39|530.27|0
1637917850000|2021-11-26 09:10:50|534.52|531.4|535.48|532.36|535.48|532.36|534.52|531.4|0
1637917860000|2021-11-26 09:11:00|535.31|532.19|534.61|531.49|535.31|532.19|533.74|530.62|0
1637917870000|2021-11-26 09:11:10|534.79|531.67|534.61|531.49|534.96|531.84|534.44|531.32|0
1637917880000|2021-11-26 09:11:20|534.7|531.58|535.83|532.71|536|532.88|534.7|531.58|0
1637917890000|2021-11-26 09:11:30|536.35|533.23|537.05|533.93|537.05|533.93|536.18|533.06|0
1637917900000|2021-11-26 09:11:40|537.22|534.1|537.13|534.01|537.75|534.63|537.13|534.01|0
1637917910000|2021-11-26 09:11:50|537.22|534.1|537.05|533.93|537.4|534.28|537.05|533.93|0
1637917920000|2021-11-26 09:12:00|536|532.88|536|532.88|536|532.88|535.83|532.71|0
1637917930000|2021-11-26 09:12:10|535.66|532.54|536.35|533.23|536.35|533.23|535.66|532.54|0
1637917940000|2021-11-26 09:12:20|536.53|533.41|536.53|533.41|536.53|533.41|536.53|533.41|0
1637917950000|2021-11-26 09:12:30|536.88|533.76|536.88|533.76|537.05|533.93|536.88|533.76|0
1637917960000|2021-11-26 09:12:40|536.7|533.58|537.22|534.1|537.22|534.1|536.7|533.58|0
1637917970000|2021-11-26 09:12:50|537.4|534.28|537.22|534.1|537.4|534.28|536.88|533.76|0
1637917980000|2021-11-26 09:13:00|537.05|533.93|538.45|535.33|538.45|535.33|537.05|533.93|0
1637917990000|2021-11-26 09:13:10|538.62|535.5|538.53|535.41|538.62|535.5|538.45|535.33|0
1637918000000|2021-11-26 09:13:20|538.62|535.5|538.62|535.5|538.62|535.5|538.27|535.15|0
1637918010000|2021-11-26 09:13:30|538.45|535.33|538.27|535.15|538.45|535.33|538.27|535.15|0
1637918020000|2021-11-26 09:13:40|537.22|534.1|537.4|534.28|537.4|534.28|537.05|533.93|0
1637918030000|2021-11-26 09:13:50|537.31|534.19|535.6|532.48|537.57|534.45|535.6|532.48|0
1637918040000|2021-11-26 09:14:00|536.13|533.01|536.3|533.18|536.3|533.18|535.78|532.66|0
1637918050000|2021-11-26 09:14:10|535.6|532.48|535.69|532.57|535.78|532.66|535.6|532.48|0
1637918060000|2021-11-26 09:14:20|536.48|533.36|536.38|533.26|536.48|533.36|536.13|533.01|0
1637918070000|2021-11-26 09:14:30|536.3|533.18|536.73|533.61|536.82|533.7|536.3|533.18|0
1637918080000|2021-11-26 09:14:40|537|533.88|537.43|534.31|537.43|534.31|537|533.88|0
1637918090000|2021-11-26 09:14:50|537|533.88|537.17|534.05|537.17|534.05|537|533.88|0
1637918100000|2021-11-26 09:15:00|537.52|534.4|535.43|532.31|537.52|534.4|535.43|532.31|0
1637918110000|2021-11-26 09:15:10|537.17|534.05|536.65|533.53|537.17|534.05|536.65|533.53|0
1637918120000|2021-11-26 09:15:20|536.47|533.35|535.6|532.48|536.47|533.35|535.6|532.48|0
1637918130000|2021-11-26 09:15:30|535.43|532.31|534.38|531.26|535.43|532.31|534.38|531.26|0
1637918140000|2021-11-26 09:15:40|534.21|531.09|534.55|531.43|534.55|531.43|534.21|531.09|0
1637918150000|2021-11-26 09:15:50|534.46|531.34|534.03|530.91|534.46|531.34|534.03|530.91|0
1637918160000|2021-11-26 09:16:00|533.68|530.56|533.68|530.56|533.68|530.56|533.33|530.21|0
1637918170000|2021-11-26 09:16:10|534.03|530.91|533.86|530.74|534.03|530.91|533.86|530.74|0
1637918180000|2021-11-26 09:16:20|533.59|530.47|533.68|530.56|533.77|530.65|533.51|530.39|0
1637918190000|2021-11-26 09:16:30|533.51|530.39|532.98|529.86|533.51|530.39|532.81|529.69|0
1637918200000|2021-11-26 09:16:40|532.29|529.17|532.46|529.34|532.64|529.52|532.11|528.99|0
1637918210000|2021-11-26 09:16:50|532.64|529.52|532.98|529.86|532.98|529.86|532.64|529.52|0
1637918220000|2021-11-26 09:17:00|532.81|529.69|532.64|529.52|532.81|529.69|532.46|529.34|0
1637918230000|2021-11-26 09:17:10|533.16|530.04|533.51|530.39|533.51|530.39|533.16|530.04|0
1637918240000|2021-11-26 09:17:20|534.2|531.08|533.86|530.74|534.2|531.08|533.86|530.74|0
1637918250000|2021-11-26 09:17:30|534.03|530.91|534.38|531.26|534.38|531.26|534.03|530.91|0
1637918260000|2021-11-26 09:17:40|534.03|530.91|534.38|531.26|534.55|531.43|534.03|530.91|0
1637918270000|2021-11-26 09:17:50|534.2|531.08|534.55|531.43|534.55|531.43|534.03|530.91|0
1637918280000|2021-11-26 09:18:00|534.9|531.78|534.64|531.52|534.9|531.78|534.2|531.08|0
1637918290000|2021-11-26 09:18:10|534.73|531.61|533.86|530.74|534.73|531.61|533.86|530.74|0
1637918300000|2021-11-26 09:18:20|534.03|530.91|533.51|530.39|534.03|530.91|533.33|530.21|0
1637918310000|2021-11-26 09:18:30|533.59|530.47|532.64|529.52|533.59|530.47|532.64|529.52|0
1637918320000|2021-11-26 09:18:40|532.46|529.34|532.29|529.17|532.46|529.34|532.11|528.99|0
1637918330000|2021-11-26 09:18:50|532.11|528.99|532.46|529.34|532.46|529.34|532.11|528.99|0
1637918340000|2021-11-26 09:19:00|531.94|528.82|531.76|528.64|532.63|529.51|531.76|528.64|0
1637918350000|2021-11-26 09:19:10|531.94|528.82|531.59|528.47|531.94|528.82|531.42|528.3|0
1637918360000|2021-11-26 09:19:20|531.07|527.95|530.89|527.77|531.07|527.95|530.8|527.68|0
1637918370000|2021-11-26 09:19:30|531.07|527.95|531.24|528.12|531.24|528.12|530.8|527.68|0
1637918380000|2021-11-26 09:19:40|531.33|528.21|531.59|528.47|531.59|528.47|531.24|528.12|0
1637918390000|2021-11-26 09:19:50|531.67|528.55|531.59|528.47|531.67|528.55|531.59|528.47|0
1637918400000|2021-11-26 09:20:00|532.2|529.08|532.11|528.99|532.2|529.08|532.11|528.99|0
1637918410000|2021-11-26 09:20:10|532.29|529.17|532.54|529.42|532.63|529.51|532.29|529.17|0
1637918420000|2021-11-26 09:20:20|532.63|529.51|532.46|529.34|532.98|529.86|532.46|529.34|0
1637918430000|2021-11-26 09:20:30|532.72|529.6|532.72|529.6|532.81|529.69|532.63|529.51|0
1637918440000|2021-11-26 09:20:40|533.51|530.39|533.51|530.39|533.51|530.39|533.33|530.21|0
1637918450000|2021-11-26 09:20:50|534.03|530.91|533.85|530.73|534.38|531.26|533.85|530.73|0
1637918460000|2021-11-26 09:21:00|533.68|530.56|533.33|530.21|534.03|530.91|533.33|530.21|0
1637918470000|2021-11-26 09:21:10|533.85|530.73|534.55|531.43|534.55|531.43|533.85|530.73|0
1637918480000|2021-11-26 09:21:20|534.2|531.08|534.38|531.26|534.55|531.43|534.2|531.08|0
1637918490000|2021-11-26 09:21:30|534.63|531.51|533.68|530.56|534.63|531.51|533.68|530.56|0
1637918500000|2021-11-26 09:21:40|533.59|530.47|533.5|530.38|533.59|530.47|533.33|530.21|0
1637918510000|2021-11-26 09:21:50|534.03|530.91|533.85|530.73|534.03|530.91|533.85|530.73|0
1637918520000|2021-11-26 09:22:00|533.68|530.56|533.85|530.73|534.03|530.91|533.68|530.56|0
1637918530000|2021-11-26 09:22:10|534.2|531.08|534.2|531.08|534.38|531.26|534.2|531.08|0
1637918540000|2021-11-26 09:22:20|534.55|531.43|534.2|531.08|534.55|531.43|534.11|530.99|0
1637918550000|2021-11-26 09:22:30|534.03|530.91|534.2|531.08|534.29|531.17|534.03|530.91|0
1637918560000|2021-11-26 09:22:40|534.38|531.26|534.2|531.08|534.38|531.26|534.03|530.91|0
1637918570000|2021-11-26 09:22:50|534.11|530.99|534.2|531.08|534.2|531.08|534.03|530.91|0
1637918580000|2021-11-26 09:23:00|534.03|530.91|534.03|530.91|534.03|530.91|533.68|530.56|0
1637918590000|2021-11-26 09:23:10|533.85|530.73|533.85|530.73|534.2|531.08|533.85|530.73|0
1637918600000|2021-11-26 09:23:20|533.59|530.47|534.38|531.26|534.38|531.26|533.59|530.47|0
1637918610000|2021-11-26 09:23:30|534.11|530.99|535.42|532.3|535.42|532.3|534.11|530.99|0
1637918620000|2021-11-26 09:23:40|535.6|532.48|535.42|532.3|535.6|532.48|535.42|532.3|0
1637918630000|2021-11-26 09:23:50|536.12|533|535.77|532.65|536.12|533|535.77|532.65|0
1637918640000|2021-11-26 09:24:00|535.07|531.95|534.46|531.34|535.07|531.95|534.38|531.26|0
1637918650000|2021-11-26 09:24:10|534.38|531.26|533.85|530.73|534.38|531.26|533.85|530.73|0
1637918660000|2021-11-26 09:24:20|533.41|530.29|533.68|530.56|533.76|530.64|533.41|530.29|0
1637918670000|2021-11-26 09:24:30|533.15|530.03|533.33|530.21|533.33|530.21|532.72|529.6|0
1637918680000|2021-11-26 09:24:40|533.5|530.38|533.15|530.03|533.5|530.38|533.15|530.03|0
1637918690000|2021-11-26 09:24:50|533.68|530.56|532.81|529.69|533.68|530.56|532.81|529.69|0
1637918700000|2021-11-26 09:25:00|532.46|529.34|531.94|528.82|532.63|529.51|531.94|528.82|0
1637918710000|2021-11-26 09:25:10|532.46|529.34|531.94|528.82|532.46|529.34|531.59|528.47|0
1637918720000|2021-11-26 09:25:20|532.11|528.99|531.76|528.64|532.11|528.99|531.24|528.12|0
1637918730000|2021-11-26 09:25:30|531.41|528.29|532.46|529.34|532.46|529.34|531.41|528.29|0
1637918740000|2021-11-26 09:25:40|532.28|529.16|531.93|528.81|532.28|529.16|531.93|528.81|0
1637918750000|2021-11-26 09:25:50|532.11|528.99|532.54|529.42|532.54|529.42|532.11|528.99|0
1637918760000|2021-11-26 09:26:00|532.63|529.51|533.15|530.03|533.15|530.03|532.63|529.51|0
1637918770000|2021-11-26 09:26:10|533.06|529.94|532.81|529.69|533.06|529.94|532.81|529.69|0
1637918780000|2021-11-26 09:26:20|533.15|530.03|533.33|530.21|533.33|530.21|533.15|530.03|0
1637918790000|2021-11-26 09:26:30|533.5|530.38|533.59|530.47|533.68|530.56|533.33|530.21|0
1637918800000|2021-11-26 09:26:40|533.33|530.21|533.68|530.56|533.68|530.56|533.15|530.03|0
1637918810000|2021-11-26 09:26:50|534.03|530.91|533.33|530.21|534.03|530.91|533.33|530.21|0
1637918820000|2021-11-26 09:27:00|533.68|530.56|532.98|529.86|533.85|530.73|532.98|529.86|0
1637918830000|2021-11-26 09:27:10|532.11|528.99|532.28|529.16|532.28|529.16|532.11|528.99|0
1637918840000|2021-11-26 09:27:20|532.46|529.34|532.46|529.34|532.46|529.34|532.11|528.99|0
1637918850000|2021-11-26 09:27:30|532.8|529.68|533.15|530.03|533.15|530.03|532.8|529.68|0
1637918860000|2021-11-26 09:27:40|533.33|530.21|533.15|530.03|533.33|530.21|533.15|530.03|0
1637918870000|2021-11-26 09:27:50|532.98|529.86|532.8|529.68|532.98|529.86|532.28|529.16|0
1637918880000|2021-11-26 09:28:00|533.06|529.94|532.28|529.16|533.06|529.94|532.28|529.16|0
1637918890000|2021-11-26 09:28:10|532.63|529.51|532.28|529.16|532.63|529.51|532.28|529.16|0
1637918900000|2021-11-26 09:28:20|532.63|529.51|532.11|528.99|532.63|529.51|532.11|528.99|0
1637918910000|2021-11-26 09:28:30|531.84|528.72|531.59|528.47|531.93|528.81|531.59|528.47|0
1637918920000|2021-11-26 09:28:40|531.24|528.12|530.02|526.9|531.24|528.12|530.02|526.9|0
1637918930000|2021-11-26 09:28:50|530.19|527.07|530.28|527.16|530.28|527.16|530.02|526.9|0
1637918940000|2021-11-26 09:29:00|530.19|527.07|529.5|526.38|530.19|527.07|529.5|526.38|0
1637918950000|2021-11-26 09:29:10|528.98|525.86|529.5|526.38|529.5|526.38|528.98|525.86|0
1637918960000|2021-11-26 09:29:20|529.58|526.46|529.76|526.64|530.02|526.9|529.58|526.46|0
1637918970000|2021-11-26 09:29:30|529.85|526.73|530.37|527.25|530.37|527.25|529.5|526.38|0
1637918980000|2021-11-26 09:29:40|530.54|527.42|530.19|527.07|530.54|527.42|530.19|527.07|0
1637918990000|2021-11-26 09:29:50|529.5|526.38|529.32|526.2|529.5|526.38|529.32|526.2|0
1637919000000|2021-11-26 09:30:00|528.63|525.51|529.32|526.2|529.85|526.73|528.63|525.51|0
1637919010000|2021-11-26 09:30:10|529.67|526.55|530.37|527.25|530.54|527.42|529.67|526.55|0
1637919020000|2021-11-26 09:30:20|530.54|527.42|530.37|527.25|531.06|527.94|530.37|527.25|0
1637919030000|2021-11-26 09:30:30|530.19|527.07|530.37|527.25|530.37|527.25|530.1|526.98|0
1637919040000|2021-11-26 09:30:40|530.02|526.9|530.19|527.07|530.19|527.07|529.67|526.55|0
1637919050000|2021-11-26 09:30:50|530.37|527.25|529.85|526.73|530.37|527.25|529.85|526.73|0
1637919060000|2021-11-26 09:31:00|529.67|526.55|530.54|527.42|530.71|527.59|529.67|526.55|0
1637919070000|2021-11-26 09:31:10|530.62|527.5|531.06|527.94|531.58|528.46|530.62|527.5|0
1637919080000|2021-11-26 09:31:20|530.89|527.77|530.37|527.25|530.89|527.77|530.37|527.25|0
1637919090000|2021-11-26 09:31:30|530.02|526.9|529.67|526.55|530.02|526.9|529.67|526.55|0
1637919100000|2021-11-26 09:31:40|529.84|526.72|529.84|526.72|529.84|526.72|529.32|526.2|0
1637919110000|2021-11-26 09:31:50|529.67|526.55|528.98|525.86|529.67|526.55|528.98|525.86|0
1637919120000|2021-11-26 09:32:00|528.71|525.59|529.15|526.03|529.23|526.11|528.71|525.59|0
1637919130000|2021-11-26 09:32:10|528.98|525.86|528.98|525.86|529.32|526.2|528.98|525.86|0
1637919140000|2021-11-26 09:32:20|528.8|525.68|529.15|526.03|529.15|526.03|528.8|525.68|0
1637919150000|2021-11-26 09:32:30|528.8|525.68|528.98|525.86|529.32|526.2|528.8|525.68|0
1637919160000|2021-11-26 09:32:40|529.15|526.03|528.8|525.68|529.15|526.03|528.8|525.68|0
1637919170000|2021-11-26 09:32:50|529.5|526.38|529.67|526.55|529.67|526.55|529.5|526.38|0
1637919180000|2021-11-26 09:33:00|529.5|526.38|530.71|527.59|530.71|527.59|529.5|526.38|0
1637919190000|2021-11-26 09:33:10|530.37|527.25|530.45|527.33|530.71|527.59|530.37|527.25|0
1637919200000|2021-11-26 09:33:20|530.8|527.68|530.71|527.59|530.8|527.68|530.37|527.25|0
1637919210000|2021-11-26 09:33:30|530.37|527.25|530.54|527.42|530.54|527.42|530.19|527.07|0
1637919220000|2021-11-26 09:33:40|530.02|526.9|530.37|527.25|530.45|527.33|529.67|526.55|0
1637919230000|2021-11-26 09:33:50|531.14|528.02|530.54|527.42|531.14|528.02|530.54|527.42|0
1637919240000|2021-11-26 09:34:00|530.19|527.07|529.84|526.72|530.19|527.07|529.67|526.55|0
1637919250000|2021-11-26 09:34:10|529.67|526.55|529.67|526.55|529.84|526.72|529.67|526.55|0
1637919260000|2021-11-26 09:34:20|529.15|526.03|529.32|526.2|529.5|526.38|529.15|526.03|0
1637919270000|2021-11-26 09:34:30|529.15|526.03|528.45|525.33|529.15|526.03|528.45|525.33|0
1637919280000|2021-11-26 09:34:40|528.11|524.99|527.93|524.81|528.11|524.99|527.93|524.81|0
1637919290000|2021-11-26 09:34:50|528.11|524.99|528.97|525.85|528.97|525.85|528.11|524.99|0
1637919300000|2021-11-26 09:35:00|528.63|525.51|529.23|526.11|529.23|526.11|528.63|525.51|0
1637919310000|2021-11-26 09:35:10|529.15|526.03|528.45|525.33|529.15|526.03|528.36|525.24|0
1637919320000|2021-11-26 09:35:20|528.11|524.99|527.07|523.95|528.11|524.99|527.07|523.95|0
1637919330000|2021-11-26 09:35:30|526.89|523.77|526.89|523.77|526.89|523.77|526.72|523.6|0
1637919340000|2021-11-26 09:35:40|527.59|524.47|526.89|523.77|527.59|524.47|526.46|523.34|0
1637919350000|2021-11-26 09:35:50|526.72|523.6|526.55|523.43|526.72|523.6|526.55|523.43|0
1637919360000|2021-11-26 09:36:00|526.72|523.6|526.37|523.25|526.72|523.6|526.03|522.91|0
1637919370000|2021-11-26 09:36:10|526.2|523.08|526.89|523.77|526.89|523.77|526.2|523.08|0
1637919380000|2021-11-26 09:36:20|526.63|523.51|526.72|523.6|526.72|523.6|526.55|523.43|0
1637919390000|2021-11-26 09:36:30|526.55|523.43|526.2|523.08|526.55|523.43|526.2|523.08|0
1637919400000|2021-11-26 09:36:40|526.37|523.25|526.03|522.91|526.37|523.25|526.03|522.91|0
1637919410000|2021-11-26 09:36:50|525.68|522.56|525.33|522.21|525.68|522.56|525.33|522.21|0
1637919420000|2021-11-26 09:37:00|525.51|522.39|526.55|523.43|526.55|523.43|525.51|522.39|0
1637919430000|2021-11-26 09:37:10|526.89|523.77|527.67|524.55|527.93|524.81|526.89|523.77|0
1637919440000|2021-11-26 09:37:20|527.76|524.64|528.8|525.68|528.8|525.68|527.76|524.64|0
1637919450000|2021-11-26 09:37:30|528.36|525.24|528.28|525.16|528.45|525.33|528.28|525.16|0
1637919460000|2021-11-26 09:37:40|527.76|524.64|527.41|524.29|527.76|524.64|527.24|524.12|0
1637919470000|2021-11-26 09:37:50|527.06|523.94|527.06|523.94|527.06|523.94|526.89|523.77|0
1637919480000|2021-11-26 09:38:00|526.72|523.6|526.89|523.77|526.89|523.77|526.72|523.6|0
1637919490000|2021-11-26 09:38:10|527.49|524.37|528.45|525.33|528.45|525.33|527.49|524.37|0
1637919500000|2021-11-26 09:38:20|528.63|525.51|529.06|525.94|529.06|525.94|528.63|525.51|0
1637919510000|2021-11-26 09:38:30|529.15|526.03|529.49|526.37|529.49|526.37|529.15|526.03|0
1637919520000|2021-11-26 09:38:40|530.02|526.9|530.54|527.42|530.54|527.42|530.02|526.9|0
1637919530000|2021-11-26 09:38:50|529.84|526.72|529.92|526.8|529.92|526.8|529.75|526.63|0
1637919540000|2021-11-26 09:39:00|530.19|527.07|530.19|527.07|530.19|527.07|529.06|525.94|0
1637919550000|2021-11-26 09:39:10|530.1|526.98|530.01|526.89|530.36|527.24|530.01|526.89|0
1637919560000|2021-11-26 09:39:20|529.84|526.72|530.01|526.89|530.01|526.89|529.67|526.55|0
1637919570000|2021-11-26 09:39:30|529.84|526.72|530.01|526.89|530.19|527.07|529.84|526.72|0
1637919580000|2021-11-26 09:39:40|530.1|526.98|531.06|527.94|531.06|527.94|530.1|526.98|0
1637919590000|2021-11-26 09:39:50|531.49|528.37|532.1|528.98|532.1|528.98|531.49|528.37|0
1637919600000|2021-11-26 09:40:00|532.28|529.16|532.1|528.98|532.28|529.16|531.75|528.63|0
1637919610000|2021-11-26 09:40:10|532.19|529.07|531.84|528.72|532.28|529.16|531.66|528.54|0
1637919620000|2021-11-26 09:40:20|530.71|527.59|530.88|527.76|530.88|527.76|530.54|527.42|0
1637919630000|2021-11-26 09:40:30|531.41|528.29|530.88|527.76|531.41|528.29|530.88|527.76|0
1637919640000|2021-11-26 09:40:40|531.41|528.29|530.54|527.42|531.41|528.29|530.45|527.33|0
1637919650000|2021-11-26 09:40:50|531.23|528.11|531.49|528.37|531.49|528.37|531.23|528.11|0
1637919660000|2021-11-26 09:41:00|531.23|528.11|531.75|528.63|532.28|529.16|531.23|528.11|0
1637919670000|2021-11-26 09:41:10|532.28|529.16|532.1|528.98|532.45|529.33|532.1|528.98|0
1637919680000|2021-11-26 09:41:20|532.45|529.33|532.45|529.33|532.45|529.33|532.1|528.98|0
1637919690000|2021-11-26 09:41:30|532.62|529.5|533.15|530.03|533.15|530.03|532.62|529.5|0
1637919700000|2021-11-26 09:41:40|532.97|529.85|532.27|529.15|533.15|530.03|532.27|529.15|0
1637919710000|2021-11-26 09:41:50|532.1|528.98|531.75|528.63|532.1|528.98|531.75|528.63|0
1637919720000|2021-11-26 09:42:00|531.4|528.28|530.71|527.59|531.4|528.28|530.71|527.59|0
1637919730000|2021-11-26 09:42:10|531.06|527.94|531.58|528.46|531.58|528.46|531.06|527.94|0
1637919740000|2021-11-26 09:42:20|531.4|528.28|532.27|529.15|532.27|529.15|531.4|528.28|0
1637919750000|2021-11-26 09:42:30|532.53|529.41|532.8|529.68|532.8|529.68|532.45|529.33|0
1637919760000|2021-11-26 09:42:40|532.71|529.59|532.45|529.33|532.71|529.59|532.27|529.15|0
1637919770000|2021-11-26 09:42:50|532.62|529.5|532.62|529.5|532.97|529.85|532.62|529.5|0
1637919780000|2021-11-26 09:43:00|532.27|529.15|532.45|529.33|532.62|529.5|532.27|529.15|0
1637919790000|2021-11-26 09:43:10|531.75|528.63|531.75|528.63|531.75|528.63|531.06|527.94|0
1637919800000|2021-11-26 09:43:20|531.58|528.46|531.75|528.63|531.75|528.63|531.58|528.46|0
1637919810000|2021-11-26 09:43:30|532.1|528.98|531.93|528.81|532.27|529.15|531.93|528.81|0
1637919820000|2021-11-26 09:43:40|532.1|528.98|531.58|528.46|532.27|529.15|531.58|528.46|0
1637919830000|2021-11-26 09:43:50|531.75|528.63|531.4|528.28|531.75|528.63|531.4|528.28|0
1637919840000|2021-11-26 09:44:00|531.23|528.11|531.93|528.81|531.93|528.81|531.06|527.94|0
1637919850000|2021-11-26 09:44:10|532.1|528.98|531.75|528.63|532.1|528.98|531.75|528.63|0
1637919860000|2021-11-26 09:44:20|531.58|528.46|531.75|528.63|531.93|528.81|531.23|528.11|0
1637919870000|2021-11-26 09:44:30|531.23|528.11|531.93|528.81|531.93|528.81|531.23|528.11|0
1637919880000|2021-11-26 09:44:40|531.75|528.63|531.93|528.81|531.93|528.81|531.75|528.63|0
1637919890000|2021-11-26 09:44:50|531.75|528.63|531.75|528.63|531.93|528.81|531.75|528.63|0
1637919900000|2021-11-26 09:45:00|532.1|528.98|532.62|529.5|532.62|529.5|532.1|528.98|0
1637919910000|2021-11-26 09:45:10|533.14|530.02|533.32|530.2|533.32|530.2|533.14|530.02|0
1637919920000|2021-11-26 09:45:20|533.14|530.02|532.97|529.85|533.14|530.02|532.8|529.68|0
1637919930000|2021-11-26 09:45:30|532.8|529.68|532.8|529.68|532.8|529.68|532.7|529.58|0
1637919940000|2021-11-26 09:45:40|532.97|529.85|532.97|529.85|533.67|530.55|532.97|529.85|0
1637919950000|2021-11-26 09:45:50|533.32|530.2|532.8|529.68|533.49|530.37|532.8|529.68|0
1637919960000|2021-11-26 09:46:00|532.62|529.5|533.14|530.02|533.23|530.11|532.62|529.5|0
1637919970000|2021-11-26 09:46:10|533.05|529.93|533.32|530.2|533.32|530.2|532.97|529.85|0
1637919980000|2021-11-26 09:46:20|533.23|530.11|533.58|530.46|533.58|530.46|533.23|530.11|0
1637919990000|2021-11-26 09:46:30|533.67|530.55|534.36|531.24|534.36|531.24|533.67|530.55|0
1637920000000|2021-11-26 09:46:40|534.19|531.07|534.01|530.89|534.19|531.07|533.84|530.72|0
1637920010000|2021-11-26 09:46:50|534.27|531.15|534.36|531.24|534.54|531.42|534.27|531.15|0
1637920020000|2021-11-26 09:47:00|534.89|531.77|534.54|531.42|534.89|531.77|534.54|531.42|0
1637920030000|2021-11-26 09:47:10|534.89|531.77|534.8|531.68|534.89|531.77|534.8|531.68|0
1637920040000|2021-11-26 09:47:20|534.71|531.59|534.71|531.59|534.89|531.77|534.71|531.59|0
1637920050000|2021-11-26 09:47:30|534.89|531.77|535.24|532.12|535.41|532.29|534.89|531.77|0
1637920060000|2021-11-26 09:47:40|535.06|531.94|534.71|531.59|535.06|531.94|534.54|531.42|0
1637920070000|2021-11-26 09:47:50|534.89|531.77|534.19|531.07|534.89|531.77|534.01|530.89|0
1637920080000|2021-11-26 09:48:00|533.84|530.72|533.4|530.28|533.84|530.72|533.32|530.2|0
1637920090000|2021-11-26 09:48:10|533.14|530.02|533.14|530.02|533.32|530.2|533.14|530.02|0
1637920100000|2021-11-26 09:48:20|532.97|529.85|533.14|530.02|533.14|530.02|532.97|529.85|0
1637920110000|2021-11-26 09:48:30|532.97|529.85|532.79|529.67|532.97|529.85|532.79|529.67|0
1637920120000|2021-11-26 09:48:40|532.62|529.5|532.45|529.33|532.79|529.67|532.45|529.33|0
1637920130000|2021-11-26 09:48:50|532.27|529.15|533.49|530.37|533.49|530.37|532.27|529.15|0
1637920140000|2021-11-26 09:49:00|533.23|530.11|532.18|529.06|533.23|530.11|532.18|529.06|0
1637920150000|2021-11-26 09:49:10|532.45|529.33|532.62|529.5|532.62|529.5|532.45|529.33|0
1637920160000|2021-11-26 09:49:20|532.1|528.98|531.57|528.45|532.1|528.98|531.57|528.45|0
1637920170000|2021-11-26 09:49:30|531.92|528.8|532.27|529.15|532.27|529.15|531.75|528.63|0
1637920180000|2021-11-26 09:49:40|532.45|529.33|532.88|529.76|532.88|529.76|532.45|529.33|0
1637920190000|2021-11-26 09:49:50|532.79|529.67|533.05|529.93|533.05|529.93|532.79|529.67|0
1637920200000|2021-11-26 09:50:00|532.97|529.85|532.35|529.23|532.97|529.85|532.27|529.15|0
1637920210000|2021-11-26 09:50:10|532.44|529.32|531.92|528.8|532.44|529.32|531.75|528.63|0
1637920220000|2021-11-26 09:50:20|532.01|528.89|531.75|528.63|532.01|528.89|531.75|528.63|0
1637920230000|2021-11-26 09:50:30|531.92|528.8|531.75|528.63|531.92|528.8|531.75|528.63|0
1637920240000|2021-11-26 09:50:40|531.92|528.8|531.92|528.8|531.92|528.8|531.75|528.63|0
1637920250000|2021-11-26 09:50:50|531.4|528.28|531.4|528.28|531.48|528.36|531.4|528.28|0
1637920260000|2021-11-26 09:51:00|531.23|528.11|530.88|527.76|531.23|528.11|530.7|527.58|0
1637920270000|2021-11-26 09:51:10|531.05|527.93|531.05|527.93|531.23|528.11|531.05|527.93|0
1637920280000|2021-11-26 09:51:20|530.88|527.76|530.53|527.41|530.88|527.76|530.36|527.24|0
1637920290000|2021-11-26 09:51:30|530.88|527.76|530.53|527.41|530.88|527.76|530.53|527.41|0
1637920300000|2021-11-26 09:51:40|530.88|527.76|529.66|526.54|530.88|527.76|529.66|526.54|0
1637920310000|2021-11-26 09:51:50|529.49|526.37|529.49|526.37|529.49|526.37|529.49|526.37|0
1637920320000|2021-11-26 09:52:00|529.92|526.8|529.92|526.8|529.92|526.8|529.66|526.54|0
1637920330000|2021-11-26 09:52:10|530.18|527.06|530.88|527.76|531.05|527.93|530.18|527.06|0
1637920340000|2021-11-26 09:52:20|530.7|527.58|531.4|528.28|531.4|528.28|530.7|527.58|0
1637920350000|2021-11-26 09:52:30|530.88|527.76|531.23|528.11|531.23|528.11|530.88|527.76|0
1637920360000|2021-11-26 09:52:40|531.05|527.93|531.57|528.45|531.57|528.45|531.05|527.93|0
1637920370000|2021-11-26 09:52:50|532.1|528.98|532.62|529.5|532.62|529.5|532.1|528.98|0
1637920380000|2021-11-26 09:53:00|532.44|529.32|532.7|529.58|532.7|529.58|532.44|529.32|0
1637920390000|2021-11-26 09:53:10|532.62|529.5|533.31|530.19|533.31|530.19|532.62|529.5|0
1637920400000|2021-11-26 09:53:20|533.66|530.54|534.01|530.89|534.01|530.89|533.66|530.54|0
1637920410000|2021-11-26 09:53:30|533.84|530.72|533.84|530.72|533.84|530.72|533.84|530.72|0
1637920420000|2021-11-26 09:53:40|533.49|530.37|534.01|530.89|534.01|530.89|533.49|530.37|0
1637920430000|2021-11-26 09:53:50|533.84|530.72|534.19|531.07|534.44|531.32|533.84|530.72|0
1637920440000|2021-11-26 09:54:00|533.84|530.72|533.49|530.37|534.01|530.89|532.97|529.85|0
1637920450000|2021-11-26 09:54:10|533.31|530.19|533.31|530.19|533.31|530.19|533.22|530.1|0
1637920460000|2021-11-26 09:54:20|533.14|530.02|532.97|529.85|533.14|530.02|532.97|529.85|0
1637920470000|2021-11-26 09:54:30|532.44|529.32|532.27|529.15|532.44|529.32|532.27|529.15|0
1637920480000|2021-11-26 09:54:40|532.62|529.5|531.92|528.8|532.62|529.5|531.92|528.8|0
1637920490000|2021-11-26 09:54:50|530.96|527.84|531.05|527.93|531.22|528.1|530.96|527.84|0
1637920500000|2021-11-26 09:55:00|531.31|528.19|531.57|528.45|531.57|528.45|531.05|527.93|0
1637920510000|2021-11-26 09:55:10|531.75|528.63|531.05|527.93|531.75|528.63|531.05|527.93|0
1637920520000|2021-11-26 09:55:20|530.7|527.58|530.09|526.97|530.7|527.58|530.09|526.97|0
1637920530000|2021-11-26 09:55:30|530.01|526.89|531.05|527.93|531.05|527.93|530.01|526.89|0
1637920540000|2021-11-26 09:55:40|530.88|527.76|531.22|528.1|531.22|528.1|530.61|527.49|0
1637920550000|2021-11-26 09:55:50|531.4|528.28|531.22|528.1|531.4|528.28|531.22|528.1|0
1637920560000|2021-11-26 09:56:00|531.05|527.93|531.22|528.1|531.22|528.1|531.05|527.93|0
1637920570000|2021-11-26 09:56:10|531.13|528.01|530.88|527.76|531.13|528.01|530.88|527.76|0
1637920580000|2021-11-26 09:56:20|531.05|527.93|531.92|528.8|531.92|528.8|531.05|527.93|0
1637920590000|2021-11-26 09:56:30|532.09|528.97|531.65|528.53|532.09|528.97|531.65|528.53|0
1637920600000|2021-11-26 09:56:40|531.83|528.71|531.92|528.8|532.09|528.97|531.57|528.45|0
1637920610000|2021-11-26 09:56:50|532.09|528.97|531.4|528.28|532.09|528.97|531.4|528.28|0
1637920620000|2021-11-26 09:57:00|531.74|528.62|531.92|528.8|531.92|528.8|531.57|528.45|0
1637920630000|2021-11-26 09:57:10|531.74|528.62|531.92|528.8|531.92|528.8|531.74|528.62|0
1637920640000|2021-11-26 09:57:20|531.74|528.62|531.31|528.19|531.92|528.8|531.31|528.19|0
1637920650000|2021-11-26 09:57:30|531.05|527.93|531.4|528.28|531.57|528.45|531.05|527.93|0
1637920660000|2021-11-26 09:57:40|531.57|528.45|531.74|528.62|531.74|528.62|531.4|528.28|0
1637920670000|2021-11-26 09:57:50|531.92|528.8|532.09|528.97|532.09|528.97|531.92|528.8|0
1637920680000|2021-11-26 09:58:00|531.65|528.53|532.27|529.15|532.27|529.15|531.65|528.53|0
1637920690000|2021-11-26 09:58:10|532.44|529.32|532.79|529.67|532.79|529.67|532.09|528.97|0
1637920700000|2021-11-26 09:58:20|532.96|529.84|532.7|529.58|532.96|529.84|532.7|529.58|0
1637920710000|2021-11-26 09:58:30|532.61|529.49|531.92|528.8|532.61|529.49|531.92|528.8|0
1637920720000|2021-11-26 09:58:40|532.09|528.97|531.92|528.8|532.09|528.97|531.74|528.62|0
1637920730000|2021-11-26 09:58:50|531.83|528.71|531.92|528.8|531.92|528.8|531.83|528.71|0
1637920740000|2021-11-26 09:59:00|531.83|528.71|531.48|528.36|531.92|528.8|531.48|528.36|0
1637920750000|2021-11-26 09:59:10|531.4|528.28|531.92|528.8|532|528.88|531.4|528.28|0
1637920760000|2021-11-26 09:59:20|531.74|528.62|531.74|528.62|531.74|528.62|531.74|528.62|0
1637920770000|2021-11-26 09:59:30|531.57|528.45|531.22|528.1|531.57|528.45|531.22|528.1|0
1637920780000|2021-11-26 09:59:40|531.05|527.93|530.35|527.23|531.05|527.93|530.35|527.23|0
1637920790000|2021-11-26 09:59:50|530.26|527.14|530.87|527.75|530.87|527.75|530.26|527.14|0
1637920800000|2021-11-26 10:00:00|531.05|527.93|530.7|527.58|531.05|527.93|530.7|527.58|0
1637920810000|2021-11-26 10:00:10|530.44|527.32|531.05|527.93|531.05|527.93|530.44|527.32|0
1637920820000|2021-11-26 10:00:20|531.65|528.53|532.96|529.84|532.96|529.84|531.65|528.53|0
1637920830000|2021-11-26 10:00:30|533.14|530.02|533.39|530.27|533.39|530.27|533.14|530.02|0
1637920840000|2021-11-26 10:00:40|533.83|530.71|533.83|530.71|533.83|530.71|533.66|530.54|0
1637920850000|2021-11-26 10:00:50|534.01|530.89|533.83|530.71|534.01|530.89|533.83|530.71|0
1637920860000|2021-11-26 10:01:00|534.18|531.06|533.14|530.02|534.18|531.06|533.14|530.02|0
1637920870000|2021-11-26 10:01:10|533.05|529.93|532.09|528.97|533.05|529.93|532.09|528.97|0
1637920880000|2021-11-26 10:01:20|532.44|529.32|532.52|529.4|532.61|529.49|532.44|529.32|0
1637920890000|2021-11-26 10:01:30|532.26|529.14|532.87|529.75|532.87|529.75|532.17|529.05|0
1637920900000|2021-11-26 10:01:40|533.14|530.02|532.61|529.49|533.14|530.02|532.26|529.14|0
1637920910000|2021-11-26 10:01:50|532.44|529.32|532.26|529.14|532.44|529.32|532.26|529.14|0
1637920920000|2021-11-26 10:02:00|532.79|529.67|533.48|530.36|533.66|530.54|532.79|529.67|0
1637920930000|2021-11-26 10:02:10|534.18|531.06|534.36|531.24|534.53|531.41|534.18|531.06|0
1637920940000|2021-11-26 10:02:20|534.53|531.41|534.36|531.24|534.7|531.58|534.36|531.24|0
1637920950000|2021-11-26 10:02:30|534.7|531.58|534.53|531.41|534.7|531.58|534.53|531.41|0
1637920960000|2021-11-26 10:02:40|535.05|531.93|534.88|531.76|535.23|532.11|534.79|531.67|0
1637920970000|2021-11-26 10:02:50|535.05|531.93|535.23|532.11|535.58|532.46|535.05|531.93|0
1637920980000|2021-11-26 10:03:00|535.4|532.28|534.79|531.67|535.4|532.28|534.7|531.58|0
1637920990000|2021-11-26 10:03:10|534.7|531.58|535.4|532.28|535.4|532.28|534.7|531.58|0
1637921000000|2021-11-26 10:03:20|535.58|532.46|535.75|532.63|535.75|532.63|535.23|532.11|0
1637921010000|2021-11-26 10:03:30|535.93|532.81|535.23|532.11|535.93|532.81|535.23|532.11|0
1637921020000|2021-11-26 10:03:40|535.31|532.19|535.4|532.28|535.58|532.46|535.23|532.11|0
1637921030000|2021-11-26 10:03:50|535.05|531.93|534.88|531.76|535.05|531.93|534.88|531.76|0
1637921040000|2021-11-26 10:04:00|534.53|531.41|534.53|531.41|534.53|531.41|534.53|531.41|0
1637921050000|2021-11-26 10:04:10|535.05|531.93|536.01|532.89|536.01|532.89|535.05|531.93|0
1637921060000|2021-11-26 10:04:20|535.75|532.63|536.18|533.06|536.27|533.15|535.75|532.63|0
1637921070000|2021-11-26 10:04:30|536.45|533.33|536.27|533.15|536.45|533.33|536.27|533.15|0
1637921080000|2021-11-26 10:04:40|536.45|533.33|536.27|533.15|536.45|533.33|536.27|533.15|0
1637921090000|2021-11-26 10:04:50|536.1|532.98|536.1|532.98|536.45|533.33|536.1|532.98|0
1637921100000|2021-11-26 10:05:00|535.4|532.28|535.75|532.63|535.75|532.63|535.4|532.28|0
1637921110000|2021-11-26 10:05:10|536.1|532.98|536.8|533.68|536.8|533.68|536.1|532.98|0
1637921120000|2021-11-26 10:05:20|536.97|533.85|536.8|533.68|536.97|533.85|536.8|533.68|0
1637921130000|2021-11-26 10:05:30|536.1|532.98|536.27|533.15|536.45|533.33|536.1|532.98|0
1637921140000|2021-11-26 10:05:40|535.83|532.71|536.01|532.89|536.18|533.06|535.75|532.63|0
1637921150000|2021-11-26 10:05:50|536.27|533.15|536.45|533.33|536.53|533.41|536.27|533.15|0
1637921160000|2021-11-26 10:06:00|535.92|532.8|536.27|533.15|536.45|533.33|535.92|532.8|0
1637921170000|2021-11-26 10:06:10|536.1|532.98|535.92|532.8|536.1|532.98|535.75|532.63|0
1637921180000|2021-11-26 10:06:20|535.4|532.28|535.23|532.11|535.4|532.28|535.05|531.93|0
1637921190000|2021-11-26 10:06:30|535.05|531.93|535.05|531.93|535.23|532.11|535.05|531.93|0
1637921200000|2021-11-26 10:06:40|535.23|532.11|536.1|532.98|536.1|532.98|535.23|532.11|0
1637921210000|2021-11-26 10:06:50|535.92|532.8|536.18|533.06|536.18|533.06|535.92|532.8|0
1637921220000|2021-11-26 10:07:00|535.92|532.8|534.96|531.84|535.92|532.8|534.96|531.84|0
1637921230000|2021-11-26 10:07:10|534.88|531.76|534.35|531.23|534.88|531.76|534.35|531.23|0
1637921240000|2021-11-26 10:07:20|534.53|531.41|534.7|531.58|535.05|531.93|534.53|531.41|0
1637921260000|2021-11-26 10:07:40|534.35|531.23|534.18|531.06|534.53|531.41|534.18|531.06|0
1637921270000|2021-11-26 10:07:50|534.53|531.41|534.53|531.41|534.53|531.41|534.44|531.32|0
1637921280000|2021-11-26 10:08:00|534.7|531.58|535.05|531.93|535.05|531.93|534.7|531.58|0
1637921290000|2021-11-26 10:08:10|535.23|532.11|535.4|532.28|535.57|532.45|535.23|532.11|0
1637921300000|2021-11-26 10:08:20|535.23|532.11|535.23|532.11|535.4|532.28|535.13|532.01|0
1637921310000|2021-11-26 10:08:30|535.05|531.93|535.22|532.1|535.31|532.19|535.05|531.93|0
1637921320000|2021-11-26 10:08:40|535.4|532.28|535.57|532.45|535.92|532.8|535.4|532.28|0
1637921330000|2021-11-26 10:08:50|535.4|532.28|535.22|532.1|535.4|532.28|535.22|532.1|0
1637921340000|2021-11-26 10:09:00|534.96|531.84|534.7|531.58|534.96|531.84|534.44|531.32|0
1637921350000|2021-11-26 10:09:10|534.53|531.41|535.22|532.1|535.22|532.1|534.53|531.41|0
1637921360000|2021-11-26 10:09:20|535.48|532.36|535.57|532.45|535.75|532.63|535.48|532.36|0
1637921370000|2021-11-26 10:09:30|535.75|532.63|535.92|532.8|536.18|533.06|535.75|532.63|0
1637921380000|2021-11-26 10:09:40|536.1|532.98|536.62|533.5|536.8|533.68|536.1|532.98|0
1637921390000|2021-11-26 10:09:50|536.45|533.33|536.62|533.5|536.62|533.5|536.45|533.33|0
1637921400000|2021-11-26 10:10:00|536.97|533.85|535|531.88|536.97|533.85|535|531.88|0
1637921410000|2021-11-26 10:10:10|535.18|532.06|535|531.88|535.18|532.06|535|531.88|0
1637921420000|2021-11-26 10:10:20|535.18|532.06|535.18|532.06|535.18|532.06|535.18|532.06|0
1637921430000|2021-11-26 10:10:30|535|531.88|535.53|532.41|535.53|532.41|535|531.88|0
1637921440000|2021-11-26 10:10:40|535.7|532.58|535.7|532.58|535.88|532.76|535.61|532.49|0
1637921450000|2021-11-26 10:10:50|535.88|532.76|535.88|532.76|535.88|532.76|535.7|532.58|0
1637921460000|2021-11-26 10:11:00|535.7|532.58|535.09|531.97|535.7|532.58|535.09|531.97|0
1637921470000|2021-11-26 10:11:10|531.6|528.48|532.65|529.53|533|529.88|531.6|528.48|0
1637921480000|2021-11-26 10:11:20|532.3|529.18|532.65|529.53|532.65|529.53|532.3|529.18|0
1637921490000|2021-11-26 10:11:30|532.83|529.71|532.65|529.53|532.83|529.71|532.65|529.53|0
1637921500000|2021-11-26 10:11:40|532.83|529.71|533|529.88|533.18|530.06|532.83|529.71|0
1637921510000|2021-11-26 10:11:50|532.91|529.79|532.83|529.71|533|529.88|532.83|529.71|0
1637921520000|2021-11-26 10:12:00|532.65|529.53|532.48|529.36|532.65|529.53|532.3|529.18|0
1637921530000|2021-11-26 10:12:10|532.3|529.18|531.95|528.83|532.3|529.18|531.95|528.83|0
1637921540000|2021-11-26 10:12:20|532.12|529|532.3|529.18|532.3|529.18|531.95|528.83|0
1637921550000|2021-11-26 10:12:30|532.12|529|531.77|528.65|532.12|529|531.77|528.65|0
1637921560000|2021-11-26 10:12:40|531.68|528.56|531.95|528.83|531.95|528.83|531.68|528.56|0
1637921570000|2021-11-26 10:12:50|531.77|528.65|531.95|528.83|531.95|528.83|531.77|528.65|0
1637921580000|2021-11-26 10:13:00|532.38|529.26|532.65|529.53|532.65|529.53|532.38|529.26|0
1637921590000|2021-11-26 10:13:10|532.48|529.36|532.48|529.36|532.73|529.61|532.48|529.36|0
1637921600000|2021-11-26 10:13:20|532.65|529.53|532.48|529.36|532.65|529.53|532.3|529.18|0
1637921610000|2021-11-26 10:13:30|532.3|529.18|532.48|529.36|532.48|529.36|532.3|529.18|0
1637921620000|2021-11-26 10:13:40|532.3|529.18|532.47|529.35|532.48|529.36|532.3|529.18|0
1637921630000|2021-11-26 10:13:50|532.12|529|532.12|529|532.12|529|532.12|529|0
1637921640000|2021-11-26 10:14:00|532.3|529.18|533.18|530.06|533.18|530.06|532.3|529.18|0
1637921650000|2021-11-26 10:14:10|533|529.88|533.35|530.23|533.35|530.23|533|529.88|0
1637921660000|2021-11-26 10:14:20|533.18|530.06|533.7|530.58|533.7|530.58|533.18|530.06|0
1637921670000|2021-11-26 10:14:30|533.53|530.41|532.12|529|533.53|530.41|532.12|529|0
1637921680000|2021-11-26 10:14:40|532.3|529.18|532.47|529.35|532.47|529.35|532.3|529.18|0
1637921690000|2021-11-26 10:14:50|532.56|529.44|532.12|529|532.56|529.44|532.12|529|0
1637921700000|2021-11-26 10:15:00|532.03|528.91|532.3|529.18|532.3|529.18|532.03|528.91|0
1637921710000|2021-11-26 10:15:10|532.21|529.09|532.3|529.18|532.3|529.18|532.12|529|0
1637921720000|2021-11-26 10:15:20|532.12|529|532.3|529.18|532.38|529.26|532.12|529|0
1637921730000|2021-11-26 10:15:30|532.21|529.09|532.3|529.18|532.3|529.18|532.21|529.09|0
1637921740000|2021-11-26 10:15:40|532.12|529|532.47|529.35|532.47|529.35|532.12|529|0
1637921750000|2021-11-26 10:15:50|532.3|529.18|532.3|529.18|532.3|529.18|532.21|529.09|0
1637921760000|2021-11-26 10:16:00|532.47|529.35|532.12|529|532.65|529.53|532.12|529|0
1637921770000|2021-11-26 10:16:10|531.77|528.65|532.3|529.18|532.3|529.18|531.6|528.48|0
1637921780000|2021-11-26 10:16:20|531.77|528.65|531.77|528.65|531.95|528.83|531.6|528.48|0
1637921790000|2021-11-26 10:16:30|531.95|528.83|532.12|529|532.12|529|531.95|528.83|0
1637921800000|2021-11-26 10:16:40|531.95|528.83|531.95|528.83|532.12|529|531.95|528.83|0
1637921810000|2021-11-26 10:16:50|531.77|528.65|531.6|528.48|531.77|528.65|531.6|528.48|0
1637921820000|2021-11-26 10:17:00|531.25|528.13|531.25|528.13|531.42|528.3|531.25|528.13|0
1637921830000|2021-11-26 10:17:10|531.07|527.95|531.42|528.3|531.6|528.48|531.07|527.95|0
1637921840000|2021-11-26 10:17:20|531.77|528.65|531.77|528.65|531.77|528.65|531.42|528.3|0
1637921850000|2021-11-26 10:17:30|531.6|528.48|531.77|528.65|531.77|528.65|531.6|528.48|0
1637921860000|2021-11-26 10:17:40|530.89|527.77|530.89|527.77|530.89|527.77|530.89|527.77|0
1637921870000|2021-11-26 10:17:50|530.54|527.42|530.63|527.51|531.07|527.95|530.54|527.42|0
1637921880000|2021-11-26 10:18:00|530.19|527.07|529.84|526.72|530.19|527.07|529.84|526.72|0
1637921890000|2021-11-26 10:18:10|530.19|527.07|529.32|526.2|530.19|527.07|529.32|526.2|0
1637921900000|2021-11-26 10:18:20|529.49|526.37|529.14|526.02|529.49|526.37|529.14|526.02|0
1637921910000|2021-11-26 10:18:30|529.32|526.2|528.62|525.5|529.32|526.2|528.62|525.5|0
1637921920000|2021-11-26 10:18:40|528.7|525.58|528.79|525.67|528.88|525.76|528.7|525.58|0
1637921930000|2021-11-26 10:18:50|528.97|525.85|528.79|525.67|528.97|525.85|528.79|525.67|0
1637921940000|2021-11-26 10:19:00|528.7|525.58|528.88|525.76|528.88|525.76|528.62|525.5|0
1637921950000|2021-11-26 10:19:10|528.79|525.67|529.67|526.55|529.67|526.55|528.79|525.67|0
1637921960000|2021-11-26 10:19:20|529.84|526.72|529.67|526.55|529.84|526.72|529.67|526.55|0
1637921970000|2021-11-26 10:19:30|529.84|526.72|529.67|526.55|529.84|526.72|529.67|526.55|0
1637921980000|2021-11-26 10:19:40|529.49|526.37|529.49|526.37|529.84|526.72|529.49|526.37|0
1637921990000|2021-11-26 10:19:50|528.97|525.85|528.27|525.15|529.05|525.93|528.27|525.15|0
1637922000000|2021-11-26 10:20:00|528.62|525.5|528.09|524.97|528.79|525.67|528.09|524.97|0
1637922010000|2021-11-26 10:20:10|528.44|525.32|528.09|524.97|528.44|525.32|528.09|524.97|0
1637922020000|2021-11-26 10:20:20|527.74|524.62|527.74|524.62|527.92|524.8|527.74|524.62|0
1637922030000|2021-11-26 10:20:30|527.92|524.8|527.92|524.8|527.92|524.8|527.74|524.62|0
1637922040000|2021-11-26 10:20:40|528.09|524.97|528.44|525.32|528.53|525.41|528.09|524.97|0
1637922050000|2021-11-26 10:20:50|528.53|525.41|528.97|525.85|528.97|525.85|528.53|525.41|0
1637922060000|2021-11-26 10:21:00|529.32|526.2|530.19|527.07|530.19|527.07|529.32|526.2|0
1637922070000|2021-11-26 10:21:10|530.37|527.25|530.72|527.6|530.72|527.6|530.37|527.25|0
1637922080000|2021-11-26 10:21:20|530.54|527.42|530.72|527.6|530.72|527.6|530.54|527.42|0
1637922090000|2021-11-26 10:21:30|530.54|527.42|530.72|527.6|530.72|527.6|530.54|527.42|0
1637922100000|2021-11-26 10:21:40|530.54|527.42|530.72|527.6|530.72|527.6|530.54|527.42|0
1637922110000|2021-11-26 10:21:50|530.54|527.42|530.54|527.42|530.72|527.6|530.54|527.42|0
1637922120000|2021-11-26 10:22:00|530.8|527.68|530.89|527.77|530.89|527.77|530.72|527.6|0
1637922130000|2021-11-26 10:22:10|531.07|527.95|531.42|528.3|531.42|528.3|531.07|527.95|0
1637922140000|2021-11-26 10:22:20|531.59|528.47|531.85|528.73|531.85|528.73|531.59|528.47|0
1637922150000|2021-11-26 10:22:30|531.94|528.82|531.94|528.82|531.94|528.82|531.94|528.82|0
1637922160000|2021-11-26 10:22:40|532.12|529|531.77|528.65|532.12|529|531.77|528.65|0
1637922170000|2021-11-26 10:22:50|532.12|529|531.77|528.65|532.29|529.17|531.77|528.65|0
1637922180000|2021-11-26 10:23:00|531.59|528.47|531.59|528.47|531.94|528.82|531.59|528.47|0
1637922190000|2021-11-26 10:23:10|531.77|528.65|531.59|528.47|531.77|528.65|531.59|528.47|0
1637922200000|2021-11-26 10:23:20|531.68|528.56|531.5|528.38|531.68|528.56|531.5|528.38|0
1637922210000|2021-11-26 10:23:30|531.94|528.82|531.24|528.12|531.94|528.82|531.07|527.95|0
1637922220000|2021-11-26 10:23:40|531.59|528.47|531.42|528.3|531.94|528.82|531.42|528.3|0
1637922240000|2021-11-26 10:24:00|531.68|528.56|531.42|528.3|531.68|528.56|531.42|528.3|0
1637922250000|2021-11-26 10:24:10|531.59|528.47|531.59|528.47|531.59|528.47|531.42|528.3|0
1637922260000|2021-11-26 10:24:20|531.77|528.65|531.85|528.73|531.85|528.73|531.59|528.47|0
1637922270000|2021-11-26 10:24:30|531.77|528.65|531.07|527.95|531.77|528.65|530.89|527.77|0
1637922280000|2021-11-26 10:24:40|530.89|527.77|530.72|527.6|530.89|527.77|530.72|527.6|0
1637922290000|2021-11-26 10:24:50|530.8|527.68|530.72|527.6|530.8|527.68|530.72|527.6|0
1637922300000|2021-11-26 10:25:00|530.8|527.68|530.89|527.77|531.07|527.95|530.8|527.68|0
1637922310000|2021-11-26 10:25:10|530.54|527.42|529.84|526.72|530.54|527.42|529.84|526.72|0
1637922320000|2021-11-26 10:25:20|530.02|526.9|530.01|526.89|530.19|527.07|530.01|526.89|0
1637922330000|2021-11-26 10:25:30|530.1|526.98|530.1|526.98|530.1|526.98|530.1|526.98|0
1637922340000|2021-11-26 10:25:40|530.19|527.07|530.37|527.25|530.37|527.25|530.19|527.07|0
1637922350000|2021-11-26 10:25:50|530.19|527.07|530.37|527.25|530.37|527.25|530.19|527.07|0
1637922360000|2021-11-26 10:26:00|530.54|527.42|530.89|527.77|530.89|527.77|530.54|527.42|0
1637922370000|2021-11-26 10:26:10|531.24|528.12|531.59|528.47|531.59|528.47|531.24|528.12|0
1637922380000|2021-11-26 10:26:20|531.77|528.65|531.42|528.3|531.77|528.65|531.42|528.3|0
1637922390000|2021-11-26 10:26:30|531.33|528.21|531.5|528.38|531.59|528.47|531.33|528.21|0
1637922400000|2021-11-26 10:26:40|531.42|528.3|531.59|528.47|531.59|528.47|531.42|528.3|0
1637922410000|2021-11-26 10:26:50|531.77|528.65|531.59|528.47|531.77|528.65|531.59|528.47|0
1637922420000|2021-11-26 10:27:00|531.42|528.3|530.71|527.59|531.42|528.3|530.71|527.59|0
1637922430000|2021-11-26 10:27:10|530.54|527.42|531.07|527.95|531.07|527.95|530.54|527.42|0
1637922440000|2021-11-26 10:27:20|531.24|528.12|531.5|528.38|531.59|528.47|531.24|528.12|0
1637922450000|2021-11-26 10:27:30|531.42|528.3|531.32|528.2|531.42|528.3|531.24|528.12|0
1637922460000|2021-11-26 10:27:40|531.5|528.38|531.5|528.38|531.59|528.47|531.5|528.38|0
1637922470000|2021-11-26 10:27:50|532.03|528.91|532.12|529|532.12|529|532.03|528.91|0
1637922480000|2021-11-26 10:28:00|532.55|529.43|532.99|529.87|533.08|529.96|532.47|529.35|0
1637922490000|2021-11-26 10:28:10|532.64|529.52|532.38|529.26|532.64|529.52|532.29|529.17|0
1637922500000|2021-11-26 10:28:20|532.82|529.7|533.17|530.05|533.17|530.05|532.82|529.7|0
1637922510000|2021-11-26 10:28:30|532.99|529.87|533.52|530.4|533.52|530.4|532.99|529.87|0
1637922520000|2021-11-26 10:28:40|533.35|530.23|534.05|530.93|534.05|530.93|533.35|530.23|0
1637922530000|2021-11-26 10:28:50|533.87|530.75|533.7|530.58|533.87|530.75|533.7|530.58|0
1637922540000|2021-11-26 10:29:00|533.87|530.75|533.7|530.58|533.87|530.75|533.52|530.4|0
1637922550000|2021-11-26 10:29:10|533.52|530.4|533.87|530.75|533.87|530.75|533.52|530.4|0
1637922560000|2021-11-26 10:29:20|533.7|530.58|533.7|530.58|533.7|530.58|533.6|530.48|0
1637922570000|2021-11-26 10:29:30|533.52|530.4|533.34|530.22|533.52|530.4|533.34|530.22|0
1637922580000|2021-11-26 10:29:40|532.82|529.7|532.99|529.87|532.99|529.87|532.64|529.52|0
1637922590000|2021-11-26 10:29:50|533.25|530.13|532.99|529.87|533.34|530.22|532.99|529.87|0
1637922600000|2021-11-26 10:30:00|533.34|530.22|532.82|529.7|533.52|530.4|532.82|529.7|0
1637922610000|2021-11-26 10:30:10|532.64|529.52|532.29|529.17|532.64|529.52|532.29|529.17|0
1637922620000|2021-11-26 10:30:20|531.94|528.82|531.94|528.82|531.94|528.82|531.76|528.64|0
1637922630000|2021-11-26 10:30:30|532.12|529|532.73|529.61|532.73|529.61|532.12|529|0
1637922640000|2021-11-26 10:30:40|532.82|529.7|532.82|529.7|532.99|529.87|532.82|529.7|0
1637922650000|2021-11-26 10:30:50|532.99|529.87|532.47|529.35|532.99|529.87|532.47|529.35|0
1637922660000|2021-11-26 10:31:00|532.2|529.08|531.85|528.73|532.29|529.17|531.76|528.64|0
1637922670000|2021-11-26 10:31:10|531.76|528.64|531.76|528.64|531.76|528.64|531.41|528.29|0
1637922680000|2021-11-26 10:31:20|531.94|528.82|531.76|528.64|531.94|528.82|531.67|528.55|0
1637922690000|2021-11-26 10:31:30|532.02|528.9|531.94|528.82|532.12|529|531.94|528.82|0
1637922700000|2021-11-26 10:31:40|531.76|528.64|531.76|528.64|531.85|528.73|531.67|528.55|0
1637922710000|2021-11-26 10:31:50|531.59|528.47|531.59|528.47|531.76|528.64|531.59|528.47|0
1637922720000|2021-11-26 10:32:00|531.76|528.64|531.41|528.29|531.94|528.82|531.41|528.29|0
1637922730000|2021-11-26 10:32:10|531.24|528.12|531.06|527.94|531.24|528.12|531.06|527.94|0
1637922740000|2021-11-26 10:32:20|530.8|527.68|531.06|527.94|531.06|527.94|530.8|527.68|0
1637922750000|2021-11-26 10:32:30|531.24|528.12|531.24|528.12|531.32|528.2|531.24|528.12|0
1637922760000|2021-11-26 10:32:40|531.41|528.29|531.32|528.2|531.5|528.38|531.24|528.12|0
1637922770000|2021-11-26 10:32:50|531.41|528.29|531.76|528.64|531.76|528.64|531.41|528.29|0
1637922780000|2021-11-26 10:33:00|531.94|528.82|530.71|527.59|531.94|528.82|530.71|527.59|0
1637922790000|2021-11-26 10:33:10|530.89|527.77|530.89|527.77|530.89|527.77|530.71|527.59|0
1637922800000|2021-11-26 10:33:20|530.71|527.59|530.01|526.89|530.71|527.59|530.01|526.89|0
1637922810000|2021-11-26 10:33:30|529.84|526.72|529.66|526.54|529.84|526.72|529.66|526.54|0
1637922820000|2021-11-26 10:33:40|529.49|526.37|529.49|526.37|529.49|526.37|529.49|526.37|0
1637922830000|2021-11-26 10:33:50|529.39|526.27|528.96|525.84|529.39|526.27|528.96|525.84|0
1637922840000|2021-11-26 10:34:00|528.61|525.49|528.44|525.32|528.79|525.67|528.44|525.32|0
1637922850000|2021-11-26 10:34:10|528.69|525.57|528.79|525.67|528.79|525.67|528.44|525.32|0
1637922860000|2021-11-26 10:34:20|529.14|526.02|529.14|526.02|529.31|526.19|529.14|526.02|0
1637922870000|2021-11-26 10:34:30|528.96|525.84|529.49|526.37|529.66|526.54|528.96|525.84|0
1637922880000|2021-11-26 10:34:40|529.66|526.54|529.49|526.37|529.66|526.54|529.49|526.37|0
1637922890000|2021-11-26 10:34:50|528.79|525.67|528.96|525.84|528.96|525.84|528.79|525.67|0
1637922900000|2021-11-26 10:35:00|528.61|525.49|528.78|525.66|528.78|525.66|528.44|525.32|0
1637922910000|2021-11-26 10:35:10|529.31|526.19|528.96|525.84|529.31|526.19|528.96|525.84|0
1637922920000|2021-11-26 10:35:20|528.78|525.66|528.43|525.31|528.96|525.84|528.43|525.31|0
1637922930000|2021-11-26 10:35:30|528.61|525.49|528.26|525.14|528.61|525.49|528.26|525.14|0
1637922940000|2021-11-26 10:35:40|528.61|525.49|528.34|525.22|528.78|525.66|528.34|525.22|0
1637922950000|2021-11-26 10:35:50|528.26|525.14|528.61|525.49|528.61|525.49|528.26|525.14|0
1637922960000|2021-11-26 10:36:00|528.34|525.22|528.52|525.4|528.52|525.4|528.26|525.14|0
1637922970000|2021-11-26 10:36:10|528.26|525.14|528.08|524.96|528.26|525.14|528.08|524.96|0
1637922980000|2021-11-26 10:36:20|527.91|524.79|528.61|525.49|528.61|525.49|527.91|524.79|0
1637922990000|2021-11-26 10:36:30|528.78|525.66|528.87|525.75|528.96|525.84|528.78|525.66|0
1637923000000|2021-11-26 10:36:40|528.96|525.84|528.08|524.96|528.96|525.84|528.08|524.96|0
1637923010000|2021-11-26 10:36:50|528.26|525.14|528.52|525.4|528.52|525.4|528.26|525.14|0
1637923020000|2021-11-26 10:37:00|528.26|525.14|528.61|525.49|528.61|525.49|527.91|524.79|0
1637923030000|2021-11-26 10:37:10|528.43|525.31|528.61|525.49|528.61|525.49|528.43|525.31|0
1637923040000|2021-11-26 10:37:20|528.78|525.66|528.78|525.66|528.78|525.66|528.78|525.66|0
1637923050000|2021-11-26 10:37:30|528.96|525.84|528.78|525.66|528.96|525.84|528.78|525.66|0
1637923060000|2021-11-26 10:37:40|528.96|525.84|528.96|525.84|529.13|526.01|528.96|525.84|0
1637923070000|2021-11-26 10:37:50|528.61|525.49|529.31|526.19|529.31|526.19|528.61|525.49|0
1637923080000|2021-11-26 10:38:00|529.22|526.1|528.96|525.84|529.31|526.19|528.96|525.84|0
1637923090000|2021-11-26 10:38:10|528.61|525.49|528.61|525.49|528.78|525.66|528.43|525.31|0
1637923100000|2021-11-26 10:38:20|528.43|525.31|528.96|525.84|528.96|525.84|528.43|525.31|0
1637923110000|2021-11-26 10:38:30|528.78|525.66|528.78|525.66|528.78|525.66|528.78|525.66|0
1637923120000|2021-11-26 10:38:40|528.61|525.49|528.26|525.14|528.96|525.84|528.26|525.14|0
1637923130000|2021-11-26 10:38:50|528.61|525.49|528.26|525.14|528.61|525.49|528.08|524.96|0
1637923140000|2021-11-26 10:39:00|528.61|525.49|528.61|525.49|528.78|525.66|528.61|525.49|0
1637923150000|2021-11-26 10:39:10|528.43|525.31|528.43|525.31|528.43|525.31|528.43|525.31|0
1637923160000|2021-11-26 10:39:20|528.34|525.22|528.61|525.49|528.61|525.49|528.26|525.14|0
1637923170000|2021-11-26 10:39:30|528.96|525.84|529.13|526.01|529.13|526.01|528.96|525.84|0
1637923180000|2021-11-26 10:39:40|528.96|525.84|528.78|525.66|528.96|525.84|528.78|525.66|0
1637923200000|2021-11-26 10:40:00|528.43|525.31|528.43|525.31|528.43|525.31|528.17|525.05|0
1637923210000|2021-11-26 10:40:10|528.52|525.4|528.08|524.96|528.52|525.4|528.08|524.96|0
1637923220000|2021-11-26 10:40:20|528.17|525.05|527.91|524.79|528.17|525.05|527.91|524.79|0
1637923230000|2021-11-26 10:40:30|527.56|524.44|527.73|524.61|527.73|524.61|527.56|524.44|0
1637923240000|2021-11-26 10:40:40|527.56|524.44|527.99|524.87|527.99|524.87|527.56|524.44|0
1637923250000|2021-11-26 10:40:50|528.08|524.96|528.08|524.96|528.08|524.96|527.91|524.79|0
1637923260000|2021-11-26 10:41:00|527.91|524.79|527.73|524.61|527.91|524.79|527.73|524.61|0
1637923270000|2021-11-26 10:41:10|527.91|524.79|527.91|524.79|527.91|524.79|527.91|524.79|0
1637923280000|2021-11-26 10:41:20|528.26|525.14|528.43|525.31|528.43|525.31|528.08|524.96|0
1637923290000|2021-11-26 10:41:30|528.26|525.14|527.21|524.09|528.26|525.14|527.21|524.09|0
1637923300000|2021-11-26 10:41:40|527.03|523.91|527.03|523.91|527.03|523.91|526.86|523.74|0
1637923310000|2021-11-26 10:41:50|526.86|523.74|527.21|524.09|527.21|524.09|526.86|523.74|0
1637923320000|2021-11-26 10:42:00|527.03|523.91|526.86|523.74|527.03|523.91|526.68|523.56|0
1637923340000|2021-11-26 10:42:20|526.94|523.82|525.99|522.87|526.94|523.82|525.99|522.87|0
1637923350000|2021-11-26 10:42:30|525.81|522.69|525.81|522.69|525.81|522.69|525.81|522.69|0
1637923360000|2021-11-26 10:42:40|525.99|522.87|526.33|523.21|526.33|523.21|525.81|522.69|0
1637923370000|2021-11-26 10:42:50|526.16|523.04|526.33|523.21|526.33|523.21|526.16|523.04|0
1637923380000|2021-11-26 10:43:00|526.24|523.12|526.51|523.39|526.51|523.39|526.24|523.12|0
1637923390000|2021-11-26 10:43:10|526.33|523.21|526.33|523.21|526.33|523.21|526.33|523.21|0
1637923400000|2021-11-26 10:43:20|526.68|523.56|526.51|523.39|526.68|523.56|526.51|523.39|0
1637923410000|2021-11-26 10:43:30|526.42|523.3|526.24|523.12|526.51|523.39|526.24|523.12|0
1637923420000|2021-11-26 10:43:40|526.68|523.56|527.21|524.09|527.21|524.09|526.68|523.56|0
1637923430000|2021-11-26 10:43:50|527.29|524.17|527.56|524.44|527.56|524.44|527.29|524.17|0
1637923440000|2021-11-26 10:44:00|527.47|524.35|527.47|524.35|527.56|524.44|527.47|524.35|0
1637923450000|2021-11-26 10:44:10|527.56|524.44|527.47|524.35|527.56|524.44|527.38|524.26|0
1637923460000|2021-11-26 10:44:20|527.56|524.44|527.38|524.26|527.56|524.44|527.38|524.26|0
1637923470000|2021-11-26 10:44:30|527.47|524.35|527.81|524.69|527.81|524.69|527.47|524.35|0
1637923480000|2021-11-26 10:44:40|527.91|524.79|528.08|524.96|528.08|524.96|527.73|524.61|0
1637923490000|2021-11-26 10:44:50|527.91|524.79|527.91|524.79|528.08|524.96|527.91|524.79|0
1637923500000|2021-11-26 10:45:00|527.21|524.09|526.86|523.74|527.21|524.09|526.86|523.74|0
1637923510000|2021-11-26 10:45:10|527.38|524.26|527.56|524.44|527.56|524.44|527.38|524.26|0
1637923520000|2021-11-26 10:45:20|527.38|524.26|527.21|524.09|527.38|524.26|527.21|524.09|0
1637923530000|2021-11-26 10:45:30|527.03|523.91|526.68|523.56|527.03|523.91|526.51|523.39|0
1637923540000|2021-11-26 10:45:40|526.51|523.39|526.33|523.21|526.51|523.39|526.33|523.21|0
1637923550000|2021-11-26 10:45:50|526.24|523.12|526.51|523.39|526.51|523.39|526.24|523.12|0
1637923560000|2021-11-26 10:46:00|526.16|523.04|527.03|523.91|527.03|523.91|525.98|522.86|0
1637923570000|2021-11-26 10:46:10|527.21|524.09|526.77|523.65|527.21|524.09|526.77|523.65|0
1637923580000|2021-11-26 10:46:20|526.68|523.56|526.86|523.74|526.86|523.74|526.68|523.56|0
1637923590000|2021-11-26 10:46:30|526.68|523.56|526.68|523.56|526.86|523.74|526.68|523.56|0
1637923600000|2021-11-26 10:46:40|526.51|523.39|526.42|523.3|526.68|523.56|526.33|523.21|0
1637923610000|2021-11-26 10:46:50|526.33|523.21|526.33|523.21|526.51|523.39|526.33|523.21|0
1637923620000|2021-11-26 10:47:00|526.51|523.39|526.51|523.39|526.51|523.39|526.33|523.21|0
1637923630000|2021-11-26 10:47:10|526.59|523.47|526.33|523.21|526.59|523.47|526.33|523.21|0
1637923640000|2021-11-26 10:47:20|526.51|523.39|526.33|523.21|526.51|523.39|526.33|523.21|0
1637923650000|2021-11-26 10:47:30|526.42|523.3|526.86|523.74|526.86|523.74|526.33|523.21|0
1637923660000|2021-11-26 10:47:40|527.03|523.91|527.03|523.91|527.03|523.91|526.86|523.74|0
1637923670000|2021-11-26 10:47:50|526.86|523.74|526.33|523.21|526.86|523.74|526.33|523.21|0
1637923680000|2021-11-26 10:48:00|526.16|523.04|525.63|522.51|526.16|523.04|525.63|522.51|0
1637923690000|2021-11-26 10:48:10|525.81|522.69|525.72|522.6|525.89|522.77|525.72|522.6|0
1637923700000|2021-11-26 10:48:20|525.98|522.86|526.59|523.47|526.59|523.47|525.98|522.86|0
1637923710000|2021-11-26 10:48:30|526.86|523.74|526.51|523.39|526.86|523.74|526.51|523.39|0
1637923720000|2021-11-26 10:48:40|526.59|523.47|526.51|523.39|526.59|523.47|526.51|523.39|0
1637923730000|2021-11-26 10:48:50|526.68|523.56|526.86|523.74|526.86|523.74|526.68|523.56|0
1637923740000|2021-11-26 10:49:00|526.68|523.56|526.51|523.39|526.68|523.56|526.51|523.39|0
1637923760000|2021-11-26 10:49:20|525.46|522.34|525.98|522.86|525.98|522.86|525.46|522.34|0
1637923770000|2021-11-26 10:49:30|525.46|522.34|526.16|523.04|526.16|523.04|525.46|522.34|0
1637923780000|2021-11-26 10:49:40|525.81|522.69|525.98|522.86|525.98|522.86|525.81|522.69|0
1637923790000|2021-11-26 10:49:50|525.54|522.42|525.28|522.16|525.63|522.51|525.28|522.16|0
1637923800000|2021-11-26 10:50:00|524.94|521.82|524.84|521.72|524.94|521.82|524.84|521.72|0
1637923810000|2021-11-26 10:50:10|524.59|521.47|524.5|521.38|524.59|521.47|524.06|520.94|0
1637923820000|2021-11-26 10:50:20|524.59|521.47|525.28|522.16|525.28|522.16|524.59|521.47|0
1637923830000|2021-11-26 10:50:30|525.63|522.51|526.33|523.21|526.33|523.21|525.63|522.51|0
1637923840000|2021-11-26 10:50:40|526.51|523.39|527.2|524.08|527.2|524.08|526.51|523.39|0
1637923850000|2021-11-26 10:50:50|526.85|523.73|526.85|523.73|526.85|523.73|526.85|523.73|0
1637923860000|2021-11-26 10:51:00|526.68|523.56|526.5|523.38|526.68|523.56|526.5|523.38|0
1637923870000|2021-11-26 10:51:10|526.33|523.21|525.81|522.69|526.33|523.21|525.63|522.51|0
1637923880000|2021-11-26 10:51:20|526.16|523.04|525.63|522.51|526.16|523.04|525.63|522.51|0
1637923890000|2021-11-26 10:51:30|525.81|522.69|525.63|522.51|525.81|522.69|525.63|522.51|0
1637923900000|2021-11-26 10:51:40|525.98|522.86|525.98|522.86|525.98|522.86|525.98|522.86|0
1637923910000|2021-11-26 10:51:50|525.81|522.69|525.98|522.86|525.98|522.86|525.81|522.69|0
1637923920000|2021-11-26 10:52:00|526.33|523.21|525.81|522.69|526.33|523.21|525.81|522.69|0
1637923930000|2021-11-26 10:52:10|525.63|522.51|524.93|521.81|525.63|522.51|524.93|521.81|0
1637923940000|2021-11-26 10:52:20|524.41|521.29|523.71|520.59|524.41|521.29|523.71|520.59|0
1637923950000|2021-11-26 10:52:30|523.89|520.77|523.19|520.07|523.89|520.77|523.19|520.07|0
1637923960000|2021-11-26 10:52:40|523.71|520.59|522.5|519.38|523.71|520.59|522.32|519.2|0
1637923970000|2021-11-26 10:52:50|522.32|519.2|522.32|519.2|522.5|519.38|522.32|519.2|0
1637923980000|2021-11-26 10:53:00|522.49|519.37|523.89|520.77|523.89|520.77|522.49|519.37|0
1637923990000|2021-11-26 10:53:10|524.24|521.12|524.06|520.94|524.24|521.12|524.06|520.94|0
1637924000000|2021-11-26 10:53:20|524.24|521.12|524.93|521.81|524.93|521.81|524.24|521.12|0
1637924010000|2021-11-26 10:53:30|525.11|521.99|525.81|522.69|525.81|522.69|525.11|521.99|0
1637924020000|2021-11-26 10:53:40|525.98|522.86|525.98|522.86|525.98|522.86|525.81|522.69|0
1637924030000|2021-11-26 10:53:50|525.81|522.69|525.71|522.59|525.81|522.69|525.54|522.42|0
1637924040000|2021-11-26 10:54:00|525.46|522.34|525.46|522.34|525.63|522.51|525.46|522.34|0
1637924050000|2021-11-26 10:54:10|525.54|522.42|525.46|522.34|525.54|522.42|525.28|522.16|0
1637924060000|2021-11-26 10:54:20|525.81|522.69|525.54|522.42|525.81|522.69|525.46|522.34|0
1637924070000|2021-11-26 10:54:30|525.63|522.51|526.68|523.56|526.68|523.56|525.63|522.51|0
1637924080000|2021-11-26 10:54:40|526.85|523.73|527.03|523.91|527.03|523.91|526.85|523.73|0
1637924090000|2021-11-26 10:54:50|527.2|524.08|526.85|523.73|527.2|524.08|526.85|523.73|0
1637924100000|2021-11-26 10:55:00|527.38|524.26|526.85|523.73|527.38|524.26|526.59|523.47|0
1637924110000|2021-11-26 10:55:10|526.68|523.56|526.85|523.73|527.03|523.91|526.68|523.56|0
1637924120000|2021-11-26 10:55:20|527.2|524.08|527.03|523.91|527.2|524.08|526.85|523.73|0
1637924130000|2021-11-26 10:55:30|526.94|523.82|526.94|523.82|526.94|523.82|526.85|523.73|0
1637924140000|2021-11-26 10:55:40|526.85|523.73|526.85|523.73|526.85|523.73|526.5|523.38|0
1637924150000|2021-11-26 10:55:50|526.68|523.56|526.68|523.56|526.85|523.73|526.5|523.38|0
1637924160000|2021-11-26 10:56:00|526.5|523.38|526.68|523.56|526.68|523.56|526.5|523.38|0
1637924170000|2021-11-26 10:56:10|527.2|524.08|527.28|524.16|527.38|524.26|527.2|524.08|0
1637924180000|2021-11-26 10:56:20|527.38|524.26|527.9|524.78|527.9|524.78|527.38|524.26|0
1637924190000|2021-11-26 10:56:30|528.07|524.95|527.9|524.78|528.42|525.3|527.9|524.78|0
1637924200000|2021-11-26 10:56:40|527.73|524.61|527.03|523.91|527.73|524.61|527.03|523.91|0
1637924210000|2021-11-26 10:56:50|527.2|524.08|527.2|524.08|527.2|524.08|527.2|524.08|0
1637924220000|2021-11-26 10:57:00|527.03|523.91|527.38|524.26|527.38|524.26|527.03|523.91|0
1637924230000|2021-11-26 10:57:10|526.85|523.73|527.03|523.91|527.03|523.91|526.5|523.38|0
1637924240000|2021-11-26 10:57:20|526.93|523.81|526.85|523.73|527.03|523.91|526.85|523.73|0
1637924250000|2021-11-26 10:57:30|526.68|523.56|526.5|523.38|526.68|523.56|526.15|523.03|0
1637924260000|2021-11-26 10:57:40|526.76|523.64|526.85|523.73|527.03|523.91|526.76|523.64|0
1637924270000|2021-11-26 10:57:50|527.03|523.91|527.28|524.16|527.28|524.16|527.03|523.91|0
1637924280000|2021-11-26 10:58:00|527.37|524.25|527.46|524.34|527.63|524.51|527.37|524.25|0
1637924290000|2021-11-26 10:58:10|527.37|524.25|527.55|524.43|527.55|524.43|527.37|524.25|0
1637924300000|2021-11-26 10:58:20|527.72|524.6|527.98|524.86|528.16|525.04|527.72|524.6|0
1637924310000|2021-11-26 10:58:30|528.07|524.95|528.07|524.95|528.33|525.21|528.07|524.95|0
1637924320000|2021-11-26 10:58:40|528.16|525.04|528.25|525.13|528.25|525.13|528.07|524.95|0
1637924330000|2021-11-26 10:58:50|528.42|525.3|529.12|526|529.3|526.18|528.42|525.3|0
1637924340000|2021-11-26 10:59:00|529.47|526.35|528.77|525.65|529.47|526.35|528.77|525.65|0
1637924350000|2021-11-26 10:59:10|528.95|525.83|528.6|525.48|528.95|525.83|528.6|525.48|0
1637924360000|2021-11-26 10:59:20|527.9|524.78|527.72|524.6|527.9|524.78|527.72|524.6|0
1637924370000|2021-11-26 10:59:30|528.16|525.04|527.72|524.6|528.16|525.04|527.72|524.6|0
1637924380000|2021-11-26 10:59:40|528.42|525.3|528.25|525.13|528.42|525.3|528.25|525.13|0
1637924390000|2021-11-26 10:59:50|528.07|524.95|528.07|524.95|528.07|524.95|528.07|524.95|0
1637924400000|2021-11-26 11:00:00|527.9|524.78|527.63|524.51|528.07|524.95|527.63|524.51|0
1637924410000|2021-11-26 11:00:10|528.25|525.13|528.95|525.83|528.95|525.83|528.25|525.13|0
1637924420000|2021-11-26 11:00:20|529.47|526.35|528.95|525.83|529.47|526.35|528.95|525.83|0
1637924430000|2021-11-26 11:00:30|528.6|525.48|528.6|525.48|528.6|525.48|528.42|525.3|0
1637924440000|2021-11-26 11:00:40|527.81|524.69|527.9|524.78|528.07|524.95|527.72|524.6|0
1637924450000|2021-11-26 11:00:50|527.72|524.6|527.55|524.43|527.72|524.6|527.37|524.25|0
1637924460000|2021-11-26 11:01:00|527.72|524.6|528.07|524.95|528.07|524.95|527.72|524.6|0
1637924470000|2021-11-26 11:01:10|528.25|525.13|528.77|525.65|528.77|525.65|528.25|525.13|0
1637924480000|2021-11-26 11:01:20|528.42|525.3|528.77|525.65|528.77|525.65|528.42|525.3|0
1637924490000|2021-11-26 11:01:30|528.42|525.3|529.03|525.91|529.03|525.91|528.42|525.3|0
1637924500000|2021-11-26 11:01:40|529.12|526|528.42|525.3|529.12|526|528.42|525.3|0
1637924510000|2021-11-26 11:01:50|528.6|525.48|528.25|525.13|528.6|525.48|527.9|524.78|0
1637924520000|2021-11-26 11:02:00|527.9|524.78|528.25|525.13|528.25|525.13|527.9|524.78|0
1637924530000|2021-11-26 11:02:10|528.42|525.3|528.07|524.95|528.42|525.3|528.07|524.95|0
1637924540000|2021-11-26 11:02:20|527.72|524.6|527.37|524.25|527.81|524.69|527.37|524.25|0
1637924550000|2021-11-26 11:02:30|527.55|524.43|527.02|523.9|527.55|524.43|527.02|523.9|0
1637924560000|2021-11-26 11:02:40|527.2|524.08|527.37|524.25|527.37|524.25|527.2|524.08|0
1637924570000|2021-11-26 11:02:50|527.72|524.6|527.37|524.25|527.72|524.6|527.28|524.16|0
1637924580000|2021-11-26 11:03:00|527.28|524.16|527.2|524.08|527.28|524.16|527.11|523.99|0
1637924590000|2021-11-26 11:03:10|527.37|524.25|527.02|523.9|527.37|524.25|527.02|523.9|0
1637924600000|2021-11-26 11:03:20|527.37|524.25|528.25|525.13|528.25|525.13|527.37|524.25|0
1637924610000|2021-11-26 11:03:30|528.42|525.3|528.07|524.95|528.42|525.3|528.07|524.95|0
1637924620000|2021-11-26 11:03:40|528.16|525.04|527.81|524.69|528.16|525.04|527.81|524.69|0
1637924630000|2021-11-26 11:03:50|528.07|524.95|528.33|525.21|528.33|525.21|528.07|524.95|0
1637924640000|2021-11-26 11:04:00|528.42|525.3|528.77|525.65|528.77|525.65|528.42|525.3|0
1637924650000|2021-11-26 11:04:10|528.6|525.48|529.12|526|529.2|526.08|528.6|525.48|0
1637924660000|2021-11-26 11:04:20|529.3|526.18|529.82|526.7|529.82|526.7|529.3|526.18|0
1637924670000|2021-11-26 11:04:30|530|526.88|530|526.88|530|526.88|530|526.88|0
1637924680000|2021-11-26 11:04:40|530.17|527.05|529.65|526.53|530.35|527.23|529.65|526.53|0
1637924690000|2021-11-26 11:04:50|530.08|526.96|530.43|527.31|530.43|527.31|530.08|526.96|0
1637924700000|2021-11-26 11:05:00|530.35|527.23|531.05|527.93|531.05|527.93|530.08|526.96|0
1637924710000|2021-11-26 11:05:10|531.13|528.01|531.4|528.28|531.57|528.45|531.13|528.01|0
1637924720000|2021-11-26 11:05:20|531.22|528.1|531.4|528.28|531.57|528.45|531.22|528.1|0
1637924730000|2021-11-26 11:05:30|531.22|528.1|531.22|528.1|531.22|528.1|531.05|527.93|0
1637924740000|2021-11-26 11:05:40|531.4|528.28|531.4|528.28|531.4|528.28|531.22|528.1|0
1637924750000|2021-11-26 11:05:50|531.57|528.45|531.48|528.36|531.57|528.45|531.4|528.28|0
1637924760000|2021-11-26 11:06:00|531.92|528.8|532.98|529.86|532.98|529.86|531.92|528.8|0
1637924770000|2021-11-26 11:06:10|533.33|530.21|534.03|530.91|534.03|530.91|533.33|530.21|0
1637924780000|2021-11-26 11:06:20|534.11|530.99|533.85|530.73|534.11|530.99|533.85|530.73|0
1637924790000|2021-11-26 11:06:30|533.15|530.03|532.98|529.86|533.15|530.03|532.98|529.86|0
1637924800000|2021-11-26 11:06:40|532.62|529.5|533.15|530.03|533.15|530.03|532.62|529.5|0
1637924810000|2021-11-26 11:06:50|533.68|530.56|533.5|530.38|533.68|530.56|533.5|530.38|0
1637924820000|2021-11-26 11:07:00|533.33|530.21|533.68|530.56|533.85|530.73|533.33|530.21|0
1637924830000|2021-11-26 11:07:10|533.85|530.73|534.2|531.08|534.38|531.26|533.85|530.73|0
1637924840000|2021-11-26 11:07:20|534.03|530.91|533.5|530.38|534.03|530.91|533.33|530.21|0
1637924850000|2021-11-26 11:07:30|533.85|530.73|533.94|530.82|533.94|530.82|533.68|530.56|0
1637924860000|2021-11-26 11:07:40|534.2|531.08|534.03|530.91|534.29|531.17|534.03|530.91|0
1637924870000|2021-11-26 11:07:50|534.56|531.44|534.29|531.17|534.56|531.44|534.03|530.91|0
1637924880000|2021-11-26 11:08:00|534.2|531.08|534.2|531.08|534.73|531.61|534.2|531.08|0
1637924890000|2021-11-26 11:08:10|534.38|531.26|534.73|531.61|534.73|531.61|534.38|531.26|0
1637924900000|2021-11-26 11:08:20|534.91|531.79|535.26|532.14|535.26|532.14|534.91|531.79|0
1637924910000|2021-11-26 11:08:30|535.43|532.31|534.56|531.44|535.43|532.31|534.56|531.44|0
1637924920000|2021-11-26 11:08:40|534.73|531.61|534.73|531.61|534.73|531.61|534.56|531.44|0
1637924930000|2021-11-26 11:08:50|534.91|531.79|534.73|531.61|535.08|531.96|534.73|531.61|0
1637924940000|2021-11-26 11:09:00|534.82|531.7|534.38|531.26|534.82|531.7|534.38|531.26|0
1637924950000|2021-11-26 11:09:10|534.03|530.91|534.55|531.43|534.55|531.43|534.03|530.91|0
1637924960000|2021-11-26 11:09:20|534.2|531.08|534.2|531.08|534.2|531.08|533.94|530.82|0
1637924970000|2021-11-26 11:09:30|534.38|531.26|534.46|531.34|534.55|531.43|534.38|531.26|0
1637924980000|2021-11-26 11:09:40|534.38|531.26|534.55|531.43|534.55|531.43|534.38|531.26|0
1637924990000|2021-11-26 11:09:50|534.38|531.26|534.2|531.08|534.55|531.43|534.03|530.91|0
1637925000000|2021-11-26 11:10:00|534.38|531.26|533.68|530.56|534.38|531.26|533.32|530.2|0
1637925010000|2021-11-26 11:10:10|533.58|530.46|534.03|530.91|534.2|531.08|533.58|530.46|0
1637925020000|2021-11-26 11:10:20|534.2|531.08|534.73|531.61|534.73|531.61|534.2|531.08|0
1637925030000|2021-11-26 11:10:30|534.91|531.79|534.91|531.79|535.08|531.96|534.73|531.61|0
1637925040000|2021-11-26 11:10:40|534.73|531.61|534.38|531.26|534.73|531.61|534.38|531.26|0
1637925050000|2021-11-26 11:10:50|534.2|531.08|533.15|530.03|534.2|531.08|533.15|530.03|0
1637925060000|2021-11-26 11:11:00|533.06|529.94|533.32|530.2|533.58|530.46|533.06|529.94|0
1637925070000|2021-11-26 11:11:10|533.5|530.38|533.5|530.38|533.5|530.38|533.32|530.2|0
1637925080000|2021-11-26 11:11:20|532.97|529.85|532.8|529.68|533.15|530.03|532.8|529.68|0
1637925090000|2021-11-26 11:11:30|532.62|529.5|532.62|529.5|532.62|529.5|532.45|529.33|0
1637925100000|2021-11-26 11:11:40|532.45|529.33|532.45|529.33|532.53|529.41|532.45|529.33|0
1637925110000|2021-11-26 11:11:50|532.27|529.15|532.1|528.98|532.27|529.15|531.92|528.8|0
1637925120000|2021-11-26 11:12:00|532|528.88|532.27|529.15|532.27|529.15|532|528.88|0
1637925130000|2021-11-26 11:12:10|532.18|529.06|533.15|530.03|533.15|530.03|532.18|529.06|0
1637925140000|2021-11-26 11:12:20|533.06|529.94|532.97|529.85|533.15|530.03|532.97|529.85|0
1637925150000|2021-11-26 11:12:30|532.8|529.68|532.09|528.97|532.8|529.68|532.09|528.97|0
1637925160000|2021-11-26 11:12:40|532.27|529.15|531.74|528.62|532.27|529.15|531.74|528.62|0
1637925170000|2021-11-26 11:12:50|531.57|528.45|531.39|528.27|531.57|528.45|531.39|528.27|0
1637925180000|2021-11-26 11:13:00|531.57|528.45|531.74|528.62|531.74|528.62|531.57|528.45|0
1637925190000|2021-11-26 11:13:10|531.39|528.27|530.69|527.57|531.39|528.27|530.69|527.57|0
1637925200000|2021-11-26 11:13:20|530.87|527.75|531.3|528.18|531.3|528.18|530.87|527.75|0
1637925210000|2021-11-26 11:13:30|531.39|528.27|531.39|528.27|531.57|528.45|531.39|528.27|0
1637925220000|2021-11-26 11:13:40|531.57|528.45|531.39|528.27|531.57|528.45|531.39|528.27|0
1637925230000|2021-11-26 11:13:50|531.22|528.1|531.3|528.18|531.57|528.45|531.22|528.1|0
1637925240000|2021-11-26 11:14:00|531.13|528.01|531.22|528.1|531.39|528.27|531.04|527.92|0
1637925250000|2021-11-26 11:14:10|531.04|527.92|531.39|528.27|531.39|528.27|531.04|527.92|0
1637925260000|2021-11-26 11:14:20|531.57|528.45|531.74|528.62|531.74|528.62|531.57|528.45|0
1637925270000|2021-11-26 11:14:30|532.27|529.15|532.62|529.5|532.62|529.5|532.18|529.06|0
1637925280000|2021-11-26 11:14:40|532.27|529.15|532.27|529.15|532.27|529.15|532.27|529.15|0
1637925290000|2021-11-26 11:14:50|532.35|529.23|532.44|529.32|532.8|529.68|532.35|529.23|0
1637925300000|2021-11-26 11:15:00|532.97|529.85|532.97|529.85|532.97|529.85|532.97|529.85|0
1637925310000|2021-11-26 11:15:10|533.06|529.94|532.97|529.85|533.06|529.94|532.97|529.85|0
1637925320000|2021-11-26 11:15:20|533.32|530.2|533.41|530.29|533.5|530.38|533.32|530.2|0
1637925330000|2021-11-26 11:15:30|533.32|530.2|533.15|530.03|533.32|530.2|533.15|530.03|0
1637925340000|2021-11-26 11:15:40|533.32|530.2|533.41|530.29|533.5|530.38|533.32|530.2|0
1637925350000|2021-11-26 11:15:50|532.97|529.85|532|528.88|532.97|529.85|532|528.88|0
1637925360000|2021-11-26 11:16:00|531.92|528.8|532.18|529.06|532.18|529.06|531.92|528.8|0
1637925370000|2021-11-26 11:16:10|532.27|529.15|532.27|529.15|532.62|529.5|532.27|529.15|0
1637925380000|2021-11-26 11:16:20|532.09|528.97|532.44|529.32|532.44|529.32|532.09|528.97|0
1637925390000|2021-11-26 11:16:30|532.09|528.97|532.88|529.76|532.88|529.76|532.09|528.97|0
1637925400000|2021-11-26 11:16:40|532.62|529.5|533.32|530.2|533.32|530.2|532.62|529.5|0
1637925410000|2021-11-26 11:16:50|533.58|530.46|534.55|531.43|534.55|531.43|533.58|530.46|0
1637925420000|2021-11-26 11:17:00|534.73|531.61|533.67|530.55|534.73|531.61|533.67|530.55|0
1637925430000|2021-11-26 11:17:10|533.85|530.73|532.27|529.15|533.85|530.73|532.27|529.15|0
1637925440000|2021-11-26 11:17:20|532.44|529.32|532.27|529.15|532.44|529.32|532.27|529.15|0
1637925450000|2021-11-26 11:17:30|532.18|529.06|532.62|529.5|532.62|529.5|532.09|528.97|0
1637925460000|2021-11-26 11:17:40|532.44|529.32|532.35|529.23|532.44|529.32|532.27|529.15|0
1637925470000|2021-11-26 11:17:50|532.44|529.32|532.97|529.85|532.97|529.85|532.44|529.32|0
1637925480000|2021-11-26 11:18:00|533.15|530.03|532.79|529.67|533.15|530.03|532.79|529.67|0
1637925490000|2021-11-26 11:18:10|533.14|530.02|533.5|530.38|533.5|530.38|533.14|530.02|0
1637925500000|2021-11-26 11:18:20|533.67|530.55|533.5|530.38|533.67|530.55|533.5|530.38|0
1637925510000|2021-11-26 11:18:30|533.14|530.02|533.32|530.2|533.32|530.2|533.14|530.02|0
1637925520000|2021-11-26 11:18:40|533.14|530.02|533.14|530.02|533.14|530.02|533.14|530.02|0
1637925530000|2021-11-26 11:18:50|532.7|529.58|532.62|529.5|532.7|529.58|532.44|529.32|0
1637925540000|2021-11-26 11:19:00|532.44|529.32|531.92|528.8|532.44|529.32|531.92|528.8|0
1637925550000|2021-11-26 11:19:10|532.18|529.06|532.09|528.97|532.18|529.06|532|528.88|0
1637925560000|2021-11-26 11:19:20|531.92|528.8|532.27|529.15|532.27|529.15|531.57|528.45|0
1637925570000|2021-11-26 11:19:30|532.79|529.67|533.14|530.02|533.14|530.02|532.79|529.67|0
1637925580000|2021-11-26 11:19:40|533.05|529.93|532.97|529.85|533.05|529.93|532.97|529.85|0
1637925590000|2021-11-26 11:19:50|532.7|529.58|532.27|529.15|532.7|529.58|532.27|529.15|0
1637925600000|2021-11-26 11:20:00|532.44|529.32|532.97|529.85|533.32|530.2|532.44|529.32|0
1637925610000|2021-11-26 11:20:10|533.14|530.02|533.32|530.2|533.32|530.2|533.14|530.02|0
1637925620000|2021-11-26 11:20:20|532.97|529.85|533.5|530.38|533.5|530.38|532.97|529.85|0
1637925630000|2021-11-26 11:20:30|533.49|530.37|534.02|530.9|534.02|530.9|533.49|530.37|0
1637925640000|2021-11-26 11:20:40|533.85|530.73|534.72|531.6|534.72|531.6|533.85|530.73|0
1637925650000|2021-11-26 11:20:50|534.9|531.78|534.63|531.51|534.9|531.78|534.55|531.43|0
1637925660000|2021-11-26 11:21:00|534.72|531.6|534.28|531.16|534.72|531.6|534.28|531.16|0
1637925670000|2021-11-26 11:21:10|534.37|531.25|535.08|531.96|535.08|531.96|534.2|531.08|0
1637925680000|2021-11-26 11:21:20|535.25|532.13|534.55|531.43|535.25|532.13|534.55|531.43|0
1637925690000|2021-11-26 11:21:30|534.2|531.08|534.2|531.08|534.2|531.08|534.02|530.9|0
1637925700000|2021-11-26 11:21:40|534.28|531.16|534.02|530.9|534.28|531.16|534.02|530.9|0
1637925710000|2021-11-26 11:21:50|533.85|530.73|533.14|530.02|533.85|530.73|533.14|530.02|0
1637925720000|2021-11-26 11:22:00|532.62|529.5|533.14|530.02|533.14|530.02|532.62|529.5|0
1637925730000|2021-11-26 11:22:10|532.79|529.67|533.23|530.11|533.23|530.11|532.79|529.67|0
1637925740000|2021-11-26 11:22:20|533.14|530.02|533.67|530.55|533.67|530.55|532.79|529.67|0
1637925750000|2021-11-26 11:22:30|533.32|530.2|532.97|529.85|533.32|530.2|532.88|529.76|0
1637925760000|2021-11-26 11:22:40|533.05|529.93|533.14|530.02|533.14|530.02|533.05|529.93|0
1637925770000|2021-11-26 11:22:50|532.97|529.85|532.97|529.85|533.14|530.02|532.97|529.85|0
1637925780000|2021-11-26 11:23:00|532.62|529.5|533.14|530.02|533.49|530.37|532.62|529.5|0
1637925790000|2021-11-26 11:23:10|533.32|530.2|533.84|530.72|533.84|530.72|533.14|530.02|0
1637925800000|2021-11-26 11:23:20|533.67|530.55|533.49|530.37|533.67|530.55|533.49|530.37|0
1637925810000|2021-11-26 11:23:30|533.67|530.55|533.67|530.55|533.67|530.55|533.32|530.2|0
1637925820000|2021-11-26 11:23:40|533.84|530.72|533.67|530.55|533.84|530.72|533.67|530.55|0
1637925830000|2021-11-26 11:23:50|533.84|530.72|533.49|530.37|533.84|530.72|533.49|530.37|0
1637925840000|2021-11-26 11:24:00|532.97|529.85|532.97|529.85|533.14|530.02|532.97|529.85|0
1637925850000|2021-11-26 11:24:10|533.32|530.2|533.14|530.02|533.32|530.2|533.14|530.02|0
1637925860000|2021-11-26 11:24:20|532.97|529.85|531.82|528.7|532.97|529.85|531.82|528.7|0
1637925870000|2021-11-26 11:24:30|531.91|528.79|531.47|528.35|531.91|528.79|531.39|528.27|0
1637925880000|2021-11-26 11:24:40|531.56|528.44|531.74|528.62|531.74|528.62|531.56|528.44|0
1637925890000|2021-11-26 11:24:50|531.91|528.79|531.91|528.79|532.09|528.97|531.91|528.79|0
1637925900000|2021-11-26 11:25:00|531.74|528.62|533.14|530.02|533.14|530.02|531.74|528.62|0
1637925910000|2021-11-26 11:25:10|532.97|529.85|532.7|529.58|532.97|529.85|532.7|529.58|0
1637925920000|2021-11-26 11:25:20|532.79|529.67|532.09|528.97|532.79|529.67|531.91|528.79|0
1637925930000|2021-11-26 11:25:30|532.26|529.14|532.97|529.85|532.97|529.85|532.26|529.14|0
1637925940000|2021-11-26 11:25:40|533.14|530.02|532.79|529.67|533.14|530.02|532.79|529.67|0
1637925950000|2021-11-26 11:25:50|532.97|529.85|533.67|530.55|533.67|530.55|532.97|529.85|0
1637925960000|2021-11-26 11:26:00|533.49|530.37|533.32|530.2|533.58|530.46|533.32|530.2|0
1637925970000|2021-11-26 11:26:10|532.79|529.67|532.79|529.67|532.97|529.85|532.79|529.67|0
1637925980000|2021-11-26 11:26:20|533.14|530.02|532.79|529.67|533.14|530.02|532.79|529.67|0
1637925990000|2021-11-26 11:26:30|532.61|529.49|532.97|529.85|532.97|529.85|532.61|529.49|0
1637926000000|2021-11-26 11:26:40|532.61|529.49|532.79|529.67|532.79|529.67|532.61|529.49|0
1637926010000|2021-11-26 11:26:50|532.7|529.58|532.79|529.67|532.79|529.67|532.61|529.49|0
1637926020000|2021-11-26 11:27:00|532.96|529.84|533.32|530.2|533.67|530.55|532.96|529.84|0
1637926030000|2021-11-26 11:27:10|533.67|530.55|534.02|530.9|534.02|530.9|533.67|530.55|0
1637926040000|2021-11-26 11:27:20|533.84|530.72|533.58|530.46|533.84|530.72|533.32|530.2|0
1637926050000|2021-11-26 11:27:30|533.14|530.02|532.96|529.84|533.14|530.02|532.96|529.84|0
1637926060000|2021-11-26 11:27:40|533.05|529.93|532.7|529.58|533.14|530.02|532.7|529.58|0
1637926070000|2021-11-26 11:27:50|533.14|530.02|532.96|529.84|533.14|530.02|532.96|529.84|0
1637926080000|2021-11-26 11:28:00|533.49|530.37|532.44|529.32|533.49|530.37|532.26|529.14|0
1637926090000|2021-11-26 11:28:10|532.35|529.23|532.26|529.14|532.35|529.23|532.26|529.14|0
1637926100000|2021-11-26 11:28:20|532.44|529.32|532.96|529.84|532.96|529.84|532.44|529.32|0
1637926110000|2021-11-26 11:28:30|533.14|530.02|533.32|530.2|533.49|530.37|533.14|530.02|0
1637926120000|2021-11-26 11:28:40|533.14|530.02|532.96|529.84|533.14|530.02|532.96|529.84|0
1637926130000|2021-11-26 11:28:50|533.14|530.02|533.32|530.2|533.49|530.37|533.14|530.02|0
1637926140000|2021-11-26 11:29:00|533.14|530.02|532.44|529.32|533.14|530.02|532.44|529.32|0
1637926150000|2021-11-26 11:29:10|532.35|529.23|532.79|529.67|532.96|529.84|532.35|529.23|0
1637926160000|2021-11-26 11:29:20|532.44|529.32|532.09|528.97|532.44|529.32|532.09|528.97|0
1637926170000|2021-11-26 11:29:30|532|528.88|532.09|528.97|532.09|528.97|531.91|528.79|0
1637926180000|2021-11-26 11:29:40|531.99|528.87|532.44|529.32|532.44|529.32|531.99|528.87|0
1637926190000|2021-11-26 11:29:50|532.26|529.14|531.91|528.79|532.44|529.32|531.91|528.79|0
1637926200000|2021-11-26 11:30:00|531.56|528.44|531.38|528.26|531.56|528.44|531.38|528.26|0
1637926210000|2021-11-26 11:30:10|531.29|528.17|531.21|528.09|531.29|528.17|531.21|528.09|0
1637926220000|2021-11-26 11:30:20|531.38|528.26|531.21|528.09|531.38|528.26|531.03|527.91|0
1637926230000|2021-11-26 11:30:30|531.03|527.91|531.38|528.26|531.56|528.44|531.03|527.91|0
1637926240000|2021-11-26 11:30:40|531.21|528.09|531.21|528.09|531.21|528.09|531.21|528.09|0
1637926250000|2021-11-26 11:30:50|531.29|528.17|530.86|527.74|531.29|528.17|530.86|527.74|0
1637926260000|2021-11-26 11:31:00|531.03|527.91|531.38|528.26|531.38|528.26|531.03|527.91|0
1637926270000|2021-11-26 11:31:10|531.21|528.09|531.38|528.26|531.38|528.26|531.21|528.09|0
1637926280000|2021-11-26 11:31:20|531.21|528.09|531.21|528.09|531.38|528.26|531.21|528.09|0
1637926290000|2021-11-26 11:31:30|531.03|527.91|531.38|528.26|531.38|528.26|531.03|527.91|0
1637926300000|2021-11-26 11:31:40|531.21|528.09|531.73|528.61|531.73|528.61|531.21|528.09|0
1637926310000|2021-11-26 11:31:50|531.91|528.79|531.73|528.61|532.09|528.97|531.73|528.61|0
1637926320000|2021-11-26 11:32:00|531.91|528.79|531.99|528.87|531.99|528.87|531.91|528.79|0
1637926330000|2021-11-26 11:32:10|531.82|528.7|531.38|528.26|531.82|528.7|531.38|528.26|0
1637926340000|2021-11-26 11:32:20|530.86|527.74|530.33|527.21|530.86|527.74|530.33|527.21|0
1637926350000|2021-11-26 11:32:30|530.16|527.04|529.98|526.86|530.16|527.04|529.98|526.86|0
1637926360000|2021-11-26 11:32:40|529.63|526.51|529.46|526.34|529.81|526.69|529.46|526.34|0
1637926370000|2021-11-26 11:32:50|529.54|526.42|529.81|526.69|529.81|526.69|529.54|526.42|0
1637926380000|2021-11-26 11:33:00|529.54|526.42|529.81|526.69|529.81|526.69|529.54|526.42|0
1637926390000|2021-11-26 11:33:10|529.63|526.51|529.81|526.69|529.81|526.69|529.63|526.51|0
1637926400000|2021-11-26 11:33:20|529.63|526.51|528.84|525.72|529.63|526.51|528.84|525.72|0
1637926410000|2021-11-26 11:33:30|528.23|525.11|527.88|524.76|528.41|525.29|527.88|524.76|0
1637926420000|2021-11-26 11:33:40|528.31|525.19|528.31|525.19|528.31|525.19|528.23|525.11|0
1637926430000|2021-11-26 11:33:50|528.41|525.29|529.11|525.99|529.11|525.99|528.41|525.29|0
1637926440000|2021-11-26 11:34:00|528.93|525.81|529.28|526.16|529.28|526.16|528.93|525.81|0
1637926450000|2021-11-26 11:34:10|529.46|526.34|529.46|526.34|529.46|526.34|528.93|525.81|0
1637926460000|2021-11-26 11:34:20|529.28|526.16|529.28|526.16|529.63|526.51|529.28|526.16|0
1637926470000|2021-11-26 11:34:30|529.11|525.99|528.06|524.94|529.11|525.99|528.06|524.94|0
1637926480000|2021-11-26 11:34:40|528.23|525.11|527.88|524.76|528.23|525.11|527.71|524.59|0
1637926490000|2021-11-26 11:34:50|528.06|524.94|528.41|525.29|528.41|525.29|528.06|524.94|0
1637926500000|2021-11-26 11:35:00|528.23|525.11|527.71|524.59|528.41|525.29|527.71|524.59|0
1637926510000|2021-11-26 11:35:10|527.53|524.41|527.36|524.24|527.71|524.59|527.36|524.24|0
1637926520000|2021-11-26 11:35:20|527.18|524.06|527.79|524.67|527.79|524.67|527.18|524.06|0
1637926530000|2021-11-26 11:35:30|527.88|524.76|527.36|524.24|527.88|524.76|527.18|524.06|0
1637926540000|2021-11-26 11:35:40|527.53|524.41|527.53|524.41|527.71|524.59|527.53|524.41|0
1637926550000|2021-11-26 11:35:50|528.05|524.93|528.31|525.19|528.31|525.19|528.05|524.93|0
1637926560000|2021-11-26 11:36:00|528.23|525.11|528.4|525.28|528.4|525.28|528.23|525.11|0
1637926570000|2021-11-26 11:36:10|528.58|525.46|528.58|525.46|528.58|525.46|528.4|525.28|0
1637926580000|2021-11-26 11:36:20|528.75|525.63|528.4|525.28|528.75|525.63|528.4|525.28|0
1637926590000|2021-11-26 11:36:30|528.23|525.11|527.53|524.41|528.23|525.11|527.36|524.24|0
1637926600000|2021-11-26 11:36:40|527.44|524.32|527.01|523.89|527.44|524.32|527.01|523.89|0
1637926610000|2021-11-26 11:36:50|526.66|523.54|526.66|523.54|526.66|523.54|526.48|523.36|0
1637926620000|2021-11-26 11:37:00|526.48|523.36|526.31|523.19|526.66|523.54|526.22|523.1|0
1637926630000|2021-11-26 11:37:10|526.48|523.36|527.18|524.06|527.18|524.06|526.48|523.36|0
1637926640000|2021-11-26 11:37:20|527.09|523.97|526.66|523.54|527.09|523.97|526.66|523.54|0
1637926650000|2021-11-26 11:37:30|526.74|523.62|526.13|523.01|526.74|523.62|526.13|523.01|0
1637926660000|2021-11-26 11:37:40|526.31|523.19|526.31|523.19|526.31|523.19|526.31|523.19|0
1637926670000|2021-11-26 11:37:50|526.48|523.36|526.83|523.71|527.01|523.89|526.48|523.36|0
1637926680000|2021-11-26 11:38:00|526.48|523.36|526.66|523.54|526.66|523.54|526.13|523.01|0
1637926690000|2021-11-26 11:38:10|526.83|523.71|526.83|523.71|526.83|523.71|526.31|523.19|0
1637926700000|2021-11-26 11:38:20|526.48|523.36|526.13|523.01|526.66|523.54|526.13|523.01|0
1637926710000|2021-11-26 11:38:30|526.31|523.19|527.01|523.89|527.01|523.89|526.31|523.19|0
1637926720000|2021-11-26 11:38:40|526.83|523.71|527.18|524.06|527.26|524.14|526.83|523.71|0
1637926730000|2021-11-26 11:38:50|527.64|524.52|527.64|524.52|527.64|524.52|527.64|524.52|0
1637926740000|2021-11-26 11:39:00|527.82|524.7|528.51|525.39|528.69|525.57|527.82|524.7|0
1637926750000|2021-11-26 11:39:10|528.69|525.57|528.51|525.39|528.69|525.57|528.51|525.39|0
1637926760000|2021-11-26 11:39:20|528.69|525.57|528.86|525.74|529.04|525.92|528.69|525.57|0
1637926770000|2021-11-26 11:39:30|528.69|525.57|528.86|525.74|528.86|525.74|528.69|525.57|0
1637926780000|2021-11-26 11:39:40|528.95|525.83|528.51|525.39|528.95|525.83|528.51|525.39|0
1637926790000|2021-11-26 11:39:50|528.69|525.57|528.86|525.74|528.86|525.74|528.69|525.57|0
1637926800000|2021-11-26 11:40:00|528.69|525.57|528.86|525.74|528.86|525.74|528.69|525.57|0
1637926810000|2021-11-26 11:40:10|528.69|525.57|528.86|525.74|528.86|525.74|528.69|525.57|0
1637926820000|2021-11-26 11:40:20|528.69|525.57|528.69|525.57|528.86|525.74|528.69|525.57|0
1637926830000|2021-11-26 11:40:30|528.86|525.74|529.04|525.92|529.04|525.92|528.86|525.74|0
1637926840000|2021-11-26 11:40:40|529.21|526.09|529.91|526.79|529.91|526.79|529.21|526.09|0
1637926850000|2021-11-26 11:40:50|530.09|526.97|530.09|526.97|530.26|527.14|530.09|526.97|0
1637926860000|2021-11-26 11:41:00|530.26|527.14|530.26|527.14|530.26|527.14|530.26|527.14|0
1637926870000|2021-11-26 11:41:10|530.79|527.67|530.44|527.32|530.79|527.67|530.44|527.32|0
1637926880000|2021-11-26 11:41:20|530.35|527.23|530.26|527.14|530.35|527.23|530.26|527.14|0
1637926890000|2021-11-26 11:41:30|530.35|527.23|530.35|527.23|530.44|527.32|530.26|527.14|0
1637926900000|2021-11-26 11:41:40|530.7|527.58|531.14|528.02|531.31|528.19|530.7|527.58|0
1637926910000|2021-11-26 11:41:50|531.31|528.19|531.31|528.19|531.49|528.37|531.31|528.19|0
1637926920000|2021-11-26 11:42:00|531.14|528.02|532.02|528.9|532.02|528.9|531.14|528.02|0
1637926930000|2021-11-26 11:42:10|531.84|528.72|532.01|528.89|532.02|528.9|531.84|528.72|0
1637926940000|2021-11-26 11:42:20|532.37|529.25|532.37|529.25|532.37|529.25|532.37|529.25|0
1637926950000|2021-11-26 11:42:30|532.54|529.42|532.27|529.15|532.54|529.42|532.19|529.07|0
1637926960000|2021-11-26 11:42:40|532.19|529.07|531.14|528.02|532.19|529.07|531.14|528.02|0
1637926970000|2021-11-26 11:42:50|532.54|529.42|532.01|528.89|532.54|529.42|532.01|528.89|0
1637926980000|2021-11-26 11:43:00|532.19|529.07|532.19|529.07|532.27|529.15|532.19|529.07|0
1637926990000|2021-11-26 11:43:10|532.01|528.89|532.19|529.07|532.19|529.07|532.01|528.89|0
1637927000000|2021-11-26 11:43:20|532.1|528.98|531.49|528.37|532.1|528.98|531.49|528.37|0
1637927010000|2021-11-26 11:43:30|531.66|528.54|531.31|528.19|531.66|528.54|531.31|528.19|0
1637927020000|2021-11-26 11:43:40|530.79|527.67|530.79|527.67|530.87|527.75|530.79|527.67|0
1637927030000|2021-11-26 11:43:50|531.31|528.19|531.31|528.19|531.49|528.37|531.31|528.19|0
1637927040000|2021-11-26 11:44:00|531.66|528.54|531.49|528.37|531.66|528.54|531.4|528.28|0
1637927050000|2021-11-26 11:44:10|531.66|528.54|531.31|528.19|531.66|528.54|531.14|528.02|0
1637927060000|2021-11-26 11:44:20|531.49|528.37|531.84|528.72|531.84|528.72|531.31|528.19|0
1637927070000|2021-11-26 11:44:30|531.92|528.8|532.19|529.07|532.19|529.07|531.92|528.8|0
1637927080000|2021-11-26 11:44:40|532.01|528.89|532.01|528.89|532.01|528.89|531.84|528.72|0
1637927090000|2021-11-26 11:44:50|531.66|528.54|531.49|528.37|531.66|528.54|531.31|528.19|0
1637927100000|2021-11-26 11:45:00|531.31|528.19|530.96|527.84|531.31|528.19|530.96|527.84|0
1637927110000|2021-11-26 11:45:10|530.44|527.32|530.79|527.67|530.79|527.67|530.09|526.97|0
1637927120000|2021-11-26 11:45:20|531.14|528.02|530.7|527.58|531.31|528.19|530.61|527.49|0
1637927130000|2021-11-26 11:45:30|530.44|527.32|530.17|527.05|530.44|527.32|530.17|527.05|0
1637927140000|2021-11-26 11:45:40|530.09|526.97|530.44|527.32|530.44|527.32|530.09|526.97|0
1637927150000|2021-11-26 11:45:50|530.26|527.14|530.26|527.14|530.26|527.14|530.26|527.14|0
1637927160000|2021-11-26 11:46:00|530.44|527.32|531.31|528.19|531.31|528.19|530.44|527.32|0
1637927170000|2021-11-26 11:46:10|531.66|528.54|531.49|528.37|531.66|528.54|531.31|528.19|0
1637927180000|2021-11-26 11:46:20|531.66|528.54|531.84|528.72|532.01|528.89|531.66|528.54|0
1637927190000|2021-11-26 11:46:30|532.01|528.89|532.01|528.89|532.19|529.07|532.01|528.89|0
1637927200000|2021-11-26 11:46:40|531.66|528.54|531.49|528.37|531.84|528.72|531.49|528.37|0
1637927210000|2021-11-26 11:46:50|531.4|528.28|531.66|528.54|531.66|528.54|531.4|528.28|0
1637927220000|2021-11-26 11:47:00|531.49|528.37|531.14|528.02|531.66|528.54|531.14|528.02|0
1637927230000|2021-11-26 11:47:10|530.96|527.84|530.61|527.49|530.96|527.84|530.61|527.49|0
1637927240000|2021-11-26 11:47:20|530.79|527.67|530.6|527.48|530.79|527.67|530.44|527.32|0
1637927250000|2021-11-26 11:47:30|530.34|527.22|530.51|527.39|530.51|527.39|530.34|527.22|0
1637927260000|2021-11-26 11:47:40|530.95|527.83|530.16|527.04|530.95|527.83|530.16|527.04|0
1637927270000|2021-11-26 11:47:50|530.34|527.22|529.64|526.52|530.34|527.22|529.64|526.52|0
1637927280000|2021-11-26 11:48:00|530.07|526.95|530.07|526.95|530.07|526.95|529.99|526.87|0
1637927290000|2021-11-26 11:48:10|529.81|526.69|529.99|526.87|530.16|527.04|529.81|526.69|0
1637927300000|2021-11-26 11:48:20|530.16|527.04|530.34|527.22|530.34|527.22|530.16|527.04|0
1637927310000|2021-11-26 11:48:30|530.25|527.13|529.64|526.52|530.34|527.22|529.64|526.52|0
1637927320000|2021-11-26 11:48:40|529.81|526.69|529.99|526.87|529.99|526.87|529.64|526.52|0
1637927330000|2021-11-26 11:48:50|529.9|526.78|529.64|526.52|529.99|526.87|529.64|526.52|0
1637927340000|2021-11-26 11:49:00|529.99|526.87|530.34|527.22|530.34|527.22|529.99|526.87|0
1637927350000|2021-11-26 11:49:10|530.95|527.83|530.86|527.74|530.95|527.83|530.69|527.57|0
1637927360000|2021-11-26 11:49:20|530.51|527.39|530.51|527.39|530.6|527.48|530.34|527.22|0
1637927370000|2021-11-26 11:49:30|530.34|527.22|530.69|527.57|530.77|527.65|530.34|527.22|0
1637927380000|2021-11-26 11:49:40|530.77|527.65|530.51|527.39|530.77|527.65|530.51|527.39|0
1637927390000|2021-11-26 11:49:50|530.34|527.22|529.81|526.69|530.34|527.22|529.81|526.69|0
1637927400000|2021-11-26 11:50:00|529.99|526.87|529.81|526.69|529.99|526.87|529.55|526.43|0
1637927410000|2021-11-26 11:50:10|529.99|526.87|529.99|526.87|530.16|527.04|529.99|526.87|0
1637927420000|2021-11-26 11:50:20|530.16|527.04|530.86|527.74|530.86|527.74|530.16|527.04|0
1637927430000|2021-11-26 11:50:30|530.69|527.57|531.21|528.09|531.21|528.09|530.69|527.57|0
1637927440000|2021-11-26 11:50:40|530.86|527.74|530.69|527.57|531.04|527.92|530.69|527.57|0
1637927450000|2021-11-26 11:50:50|531.04|527.92|530.95|527.83|531.04|527.92|530.86|527.74|0
1637927460000|2021-11-26 11:51:00|530.51|527.39|530.16|527.04|530.51|527.39|530.16|527.04|0
1637927470000|2021-11-26 11:51:10|529.99|526.87|530.51|527.39|530.51|527.39|529.99|526.87|0
1637927480000|2021-11-26 11:51:20|530.6|527.48|530.6|527.48|530.6|527.48|530.6|527.48|0
1637927490000|2021-11-26 11:51:30|530.51|527.39|530.51|527.39|530.6|527.48|530.34|527.22|0
1637927500000|2021-11-26 11:51:40|530.16|527.04|530.16|527.04|530.25|527.13|530.16|527.04|0
1637927510000|2021-11-26 11:51:50|530.51|527.39|530.51|527.39|530.51|527.39|530.34|527.22|0
1637927520000|2021-11-26 11:52:00|530.42|527.3|530.34|527.22|530.42|527.3|530.16|527.04|0
1637927530000|2021-11-26 11:52:10|530.16|527.04|531.04|527.92|531.04|527.92|530.16|527.04|0
1637927540000|2021-11-26 11:52:20|531.21|528.09|531.04|527.92|531.21|528.09|530.86|527.74|0
1637927550000|2021-11-26 11:52:30|530.86|527.74|531.39|528.27|531.39|528.27|530.86|527.74|0
1637927560000|2021-11-26 11:52:40|531.21|528.09|531.21|528.09|531.21|528.09|531.04|527.92|0
1637927570000|2021-11-26 11:52:50|530.86|527.74|531.04|527.92|531.04|527.92|530.86|527.74|0
1637927580000|2021-11-26 11:53:00|531.39|528.27|531.39|528.27|531.39|528.27|530.86|527.74|0
1637927590000|2021-11-26 11:53:10|531.21|528.09|531.74|528.62|531.91|528.79|531.21|528.09|0
1637927600000|2021-11-26 11:53:20|531.82|528.7|531.56|528.44|531.91|528.79|531.56|528.44|0
1637927610000|2021-11-26 11:53:30|531.39|528.27|531.04|527.92|531.39|528.27|530.95|527.83|0
1637927620000|2021-11-26 11:53:40|530.16|527.04|529.46|526.34|530.16|527.04|529.46|526.34|0
1637927630000|2021-11-26 11:53:50|529.29|526.17|529.29|526.17|529.46|526.34|529.29|526.17|0
1637927640000|2021-11-26 11:54:00|529.37|526.25|529.46|526.34|529.46|526.34|529.29|526.17|0
1637927650000|2021-11-26 11:54:10|529.29|526.17|529.29|526.17|529.29|526.17|529.29|526.17|0
1637927660000|2021-11-26 11:54:20|529.46|526.34|530.16|527.04|530.16|527.04|529.46|526.34|0
1637927670000|2021-11-26 11:54:30|530.86|527.74|531.04|527.92|531.04|527.92|530.86|527.74|0
1637927680000|2021-11-26 11:54:40|531.12|528|531.21|528.09|531.21|528.09|531.12|528|0
1637927690000|2021-11-26 11:54:50|531.04|527.92|531.04|527.92|531.21|528.09|531.04|527.92|0
1637927700000|2021-11-26 11:55:00|531.21|528.09|531.12|528|531.21|528.09|531.12|528|0
1637927710000|2021-11-26 11:55:10|531.21|528.09|529.99|526.87|531.21|528.09|529.99|526.87|0
1637927720000|2021-11-26 11:55:20|529.81|526.69|529.64|526.52|529.81|526.69|529.64|526.52|0
1637927730000|2021-11-26 11:55:30|529.81|526.69|529.72|526.6|529.89|526.77|529.64|526.52|0
1637927740000|2021-11-26 11:55:40|529.46|526.34|530.16|527.04|530.16|527.04|529.46|526.34|0
1637927750000|2021-11-26 11:55:50|529.99|526.87|529.46|526.34|529.99|526.87|529.46|526.34|0
1637927760000|2021-11-26 11:56:00|529.11|525.99|529.29|526.17|529.29|526.17|529.11|525.99|0
1637927770000|2021-11-26 11:56:10|529.81|526.69|530.16|527.04|530.16|527.04|529.81|526.69|0
1637927780000|2021-11-26 11:56:20|530.24|527.12|530.34|527.22|530.34|527.22|530.24|527.12|0
1637927790000|2021-11-26 11:56:30|529.99|526.87|530.69|527.57|530.86|527.74|529.99|526.87|0
1637927800000|2021-11-26 11:56:40|530.51|527.39|530.33|527.21|530.68|527.56|530.33|527.21|0
1637927810000|2021-11-26 11:56:50|530.42|527.3|530.16|527.04|530.42|527.3|530.16|527.04|0
1637927820000|2021-11-26 11:57:00|530.24|527.12|530.16|527.04|530.24|527.12|529.98|526.86|0
1637927830000|2021-11-26 11:57:10|529.98|526.86|530.33|527.21|530.33|527.21|529.98|526.86|0
1637927840000|2021-11-26 11:57:20|529.81|526.69|530.07|526.95|530.07|526.95|529.81|526.69|0
1637927850000|2021-11-26 11:57:30|529.98|526.86|529.63|526.51|530.16|527.04|529.63|526.51|0
1637927860000|2021-11-26 11:57:40|529.81|526.69|529.63|526.51|529.81|526.69|529.63|526.51|0
1637927870000|2021-11-26 11:57:50|529.72|526.6|530.51|527.39|530.51|527.39|529.72|526.6|0
1637927880000|2021-11-26 11:58:00|530.68|527.56|530.68|527.56|531.21|528.09|530.68|527.56|0
1637927890000|2021-11-26 11:58:10|530.86|527.74|530.86|527.74|530.94|527.82|530.86|527.74|0
1637927900000|2021-11-26 11:58:20|530.51|527.39|529.46|526.34|530.51|527.39|529.46|526.34|0
1637927910000|2021-11-26 11:58:30|529.54|526.42|529.28|526.16|529.54|526.42|529.11|525.99|0
1637927920000|2021-11-26 11:58:40|528.93|525.81|528.76|525.64|528.93|525.81|528.76|525.64|0
1637927930000|2021-11-26 11:58:50|528.93|525.81|529.11|525.99|529.28|526.16|528.93|525.81|0
1637927940000|2021-11-26 11:59:00|529.28|526.16|529.98|526.86|530.16|527.04|529.28|526.16|0
1637927950000|2021-11-26 11:59:10|530.33|527.21|530.33|527.21|530.51|527.39|530.33|527.21|0
1637927960000|2021-11-26 11:59:20|529.98|526.86|529.98|526.86|530.16|527.04|529.98|526.86|0
1637927970000|2021-11-26 11:59:30|529.63|526.51|529.46|526.34|529.63|526.51|529.46|526.34|0
1637927980000|2021-11-26 11:59:40|529.11|525.99|528.93|525.81|529.19|526.07|528.93|525.81|0
1637927990000|2021-11-26 11:59:50|529.11|525.99|529.28|526.16|529.46|526.34|529.11|525.99|0
1637928000000|2021-11-26 12:00:00|529.46|526.34|530.68|527.56|530.68|527.56|529.46|526.34|0
1637928010000|2021-11-26 12:00:10|530.33|527.21|529.54|526.42|530.33|527.21|529.54|526.42|0
1637928020000|2021-11-26 12:00:20|529.81|526.69|529.81|526.69|529.81|526.69|529.46|526.34|0
1637928030000|2021-11-26 12:00:30|530.16|527.04|530.68|527.56|530.68|527.56|529.81|526.69|0
1637928040000|2021-11-26 12:00:40|530.51|527.39|530.59|527.47|530.86|527.74|530.51|527.39|0
1637928050000|2021-11-26 12:00:50|530.86|527.74|531.03|527.91|531.03|527.91|530.42|527.3|0
1637928060000|2021-11-26 12:01:00|531.21|528.09|531.38|528.26|531.38|528.26|531.03|527.91|0
1637928070000|2021-11-26 12:01:10|531.56|528.44|531.91|528.79|531.91|528.79|531.38|528.26|0
1637928080000|2021-11-26 12:01:20|531.99|528.87|532.08|528.96|532.26|529.14|531.91|528.79|0
1637928090000|2021-11-26 12:01:30|531.73|528.61|530.86|527.74|531.73|528.61|530.86|527.74|0
1637928100000|2021-11-26 12:01:40|531.03|527.91|531.21|528.09|531.38|528.26|531.03|527.91|0
1637928110000|2021-11-26 12:01:50|530.86|527.74|532.26|529.14|532.26|529.14|530.86|527.74|0
1637928120000|2021-11-26 12:02:00|532.43|529.31|532.61|529.49|532.61|529.49|532.43|529.31|0
1637928130000|2021-11-26 12:02:10|532.26|529.14|532.78|529.66|532.78|529.66|532.26|529.14|0
1637928140000|2021-11-26 12:02:20|532.96|529.84|532.96|529.84|532.96|529.84|532.96|529.84|0
1637928150000|2021-11-26 12:02:30|532.78|529.66|532.96|529.84|532.96|529.84|532.78|529.66|0
1637928160000|2021-11-26 12:02:40|532.61|529.49|532.61|529.49|532.61|529.49|532.61|529.49|0
1637928170000|2021-11-26 12:02:50|532.96|529.84|532.96|529.84|532.96|529.84|532.78|529.66|0
1637928180000|2021-11-26 12:03:00|533.14|530.02|532.96|529.84|533.31|530.19|532.96|529.84|0
1637928190000|2021-11-26 12:03:10|533.04|529.92|533.13|530.01|533.13|530.01|532.96|529.84|0
1637928200000|2021-11-26 12:03:20|533.49|530.37|533.31|530.19|533.49|530.37|533.13|530.01|0
1637928210000|2021-11-26 12:03:30|534.62|531.5|533.92|530.8|534.71|531.59|533.92|530.8|0
1637928220000|2021-11-26 12:03:40|533.84|530.72|533.84|530.72|533.84|530.72|533.66|530.54|0
1637928230000|2021-11-26 12:03:50|533.13|530.01|533.22|530.1|533.31|530.19|533.13|530.01|0
1637928240000|2021-11-26 12:04:00|533.31|530.19|534.19|531.07|534.19|531.07|533.13|530.01|0
1637928250000|2021-11-26 12:04:10|534.01|530.89|533.84|530.72|534.01|530.89|533.75|530.63|0
1637928260000|2021-11-26 12:04:20|533.92|530.8|533.84|530.72|534.01|530.89|533.84|530.72|0
1637928270000|2021-11-26 12:04:30|534.19|531.07|534.71|531.59|534.71|531.59|534.19|531.07|0
1637928280000|2021-11-26 12:04:40|534.36|531.24|534.36|531.24|534.45|531.33|534.36|531.24|0
1637928290000|2021-11-26 12:04:50|534.45|531.33|534.54|531.42|534.54|531.42|534.45|531.33|0
1637928300000|2021-11-26 12:05:00|534.62|531.5|534.54|531.42|534.62|531.5|534.19|531.07|0
1637928310000|2021-11-26 12:05:10|534.36|531.24|534.01|530.89|534.36|531.24|534.01|530.89|0
1637928320000|2021-11-26 12:05:20|534.19|531.07|533.66|530.54|534.19|531.07|533.48|530.36|0
1637928330000|2021-11-26 12:05:30|533.48|530.36|533.48|530.36|533.48|530.36|533.39|530.27|0
1637928340000|2021-11-26 12:05:40|533.31|530.19|534.8|531.68|534.8|531.68|533.31|530.19|0
1637928350000|2021-11-26 12:05:50|534.36|531.24|534.54|531.42|534.54|531.42|534.36|531.24|0
1637928360000|2021-11-26 12:06:00|534.62|531.5|534.71|531.59|534.71|531.59|534.62|531.5|0
1637928370000|2021-11-26 12:06:10|534.89|531.77|534.89|531.77|535.06|531.94|534.89|531.77|0
1637928380000|2021-11-26 12:06:20|534.97|531.85|534.54|531.42|534.97|531.85|534.54|531.42|0
1637928390000|2021-11-26 12:06:30|534.71|531.59|534.97|531.85|534.97|531.85|534.71|531.59|0
1637928400000|2021-11-26 12:06:40|534.89|531.77|534.54|531.42|534.89|531.77|534.45|531.33|0
1637928410000|2021-11-26 12:06:50|534.62|531.5|534.89|531.77|534.89|531.77|534.62|531.5|0
1637928420000|2021-11-26 12:07:00|534.97|531.85|534.71|531.59|534.97|531.85|534.71|531.59|0
1637928430000|2021-11-26 12:07:10|534.36|531.24|534.89|531.77|535.06|531.94|534.36|531.24|0
1637928440000|2021-11-26 12:07:20|535.06|531.94|535.24|532.12|535.77|532.65|535.06|531.94|0
1637928450000|2021-11-26 12:07:30|535.06|531.94|535.24|532.12|535.24|532.12|535.06|531.94|0
1637928460000|2021-11-26 12:07:40|535.59|532.47|535.77|532.65|535.77|532.65|535.59|532.47|0
1637928470000|2021-11-26 12:07:50|535.59|532.47|535.77|532.65|535.94|532.82|535.59|532.47|0
1637928480000|2021-11-26 12:08:00|535.42|532.3|535.59|532.47|535.77|532.65|535.42|532.3|0
1637928490000|2021-11-26 12:08:10|535.24|532.12|534.89|531.77|535.24|532.12|534.89|531.77|0
1637928500000|2021-11-26 12:08:20|535.06|531.94|535.06|531.94|535.06|531.94|534.89|531.77|0
1637928510000|2021-11-26 12:08:30|534.89|531.77|534.89|531.77|534.89|531.77|534.89|531.77|0
1637928520000|2021-11-26 12:08:40|534.71|531.59|535.5|532.38|535.5|532.38|534.71|531.59|0
1637928530000|2021-11-26 12:08:50|535.41|532.29|535.59|532.47|535.59|532.47|535.41|532.29|0
1637928550000|2021-11-26 12:09:10|535.41|532.29|535.41|532.29|535.41|532.29|535.41|532.29|0
1637928560000|2021-11-26 12:09:20|535.59|532.47|535.59|532.47|535.77|532.65|535.59|532.47|0
1637928570000|2021-11-26 12:09:30|535.41|532.29|535.41|532.29|535.41|532.29|535.41|532.29|0
1637928580000|2021-11-26 12:09:40|535.24|532.12|535.15|532.03|535.24|532.12|535.15|532.03|0
1637928590000|2021-11-26 12:09:50|535.06|531.94|535.06|531.94|535.06|531.94|534.89|531.77|0
1637928600000|2021-11-26 12:10:00|535.5|532.38|535.59|532.47|535.59|532.47|535.24|532.12|0
1637928610000|2021-11-26 12:10:10|535.24|532.12|534.36|531.24|535.24|532.12|534.36|531.24|0
1637928620000|2021-11-26 12:10:20|534.54|531.42|534.8|531.68|534.8|531.68|534.54|531.42|0
1637928630000|2021-11-26 12:10:30|534.89|531.77|534.54|531.42|534.89|531.77|534.54|531.42|0
1637928640000|2021-11-26 12:10:40|534.36|531.24|534.18|531.06|534.36|531.24|534.18|531.06|0
1637928650000|2021-11-26 12:10:50|534.36|531.24|534.18|531.06|534.54|531.42|534.18|531.06|0
1637928660000|2021-11-26 12:11:00|534.36|531.24|534.89|531.77|534.89|531.77|534.27|531.15|0
1637928670000|2021-11-26 12:11:10|534.71|531.59|535.59|532.47|535.59|532.47|534.71|531.59|0
1637928680000|2021-11-26 12:11:20|535.76|532.64|536.2|533.08|536.2|533.08|535.76|532.64|0
1637928690000|2021-11-26 12:11:30|536.12|533|536.29|533.17|536.64|533.52|536.12|533|0
1637928700000|2021-11-26 12:11:40|536.47|533.35|536.47|533.35|536.47|533.35|536.47|533.35|0
1637928710000|2021-11-26 12:11:50|536.29|533.17|536.12|533|536.47|533.35|536.12|533|0
1637928720000|2021-11-26 12:12:00|536.38|533.26|536.29|533.17|536.38|533.26|536.12|533|0
1637928730000|2021-11-26 12:12:10|536.12|533|536.64|533.52|536.64|533.52|536.12|533|0
1637928740000|2021-11-26 12:12:20|537.35|534.23|537.88|534.76|537.88|534.76|537.35|534.23|0
1637928750000|2021-11-26 12:12:30|538.05|534.93|538.05|534.93|538.05|534.93|538.05|534.93|0
1637928760000|2021-11-26 12:12:40|538.4|535.28|538.23|535.11|538.4|535.28|538.23|535.11|0
1637928770000|2021-11-26 12:12:50|538.05|534.93|538.23|535.11|538.4|535.28|538.05|534.93|0
1637928780000|2021-11-26 12:13:00|538.4|535.28|538.05|534.93|538.4|535.28|538.05|534.93|0
1637928790000|2021-11-26 12:13:10|538.23|535.11|538.05|534.93|538.23|535.11|538.05|534.93|0
1637928800000|2021-11-26 12:13:20|538.14|535.02|538.05|534.93|538.14|535.02|537.88|534.76|0
1637928810000|2021-11-26 12:13:30|537.88|534.76|537.88|534.76|537.88|534.76|537.7|534.58|0
1637928820000|2021-11-26 12:13:40|538.05|534.93|537.35|534.23|538.05|534.93|537.35|534.23|0
1637928830000|2021-11-26 12:13:50|537.7|534.58|537.87|534.75|537.87|534.75|537.7|534.58|0
1637928840000|2021-11-26 12:14:00|537.52|534.4|537.7|534.58|537.7|534.58|537.35|534.23|0
1637928850000|2021-11-26 12:14:10|537.52|534.4|537.43|534.31|537.52|534.4|537.35|534.23|0
1637928860000|2021-11-26 12:14:20|537.17|534.05|537.35|534.23|537.52|534.4|537.17|534.05|0
1637928870000|2021-11-26 12:14:30|537.17|534.05|537.17|534.05|537.35|534.23|537.17|534.05|0
1637928880000|2021-11-26 12:14:40|536.99|533.87|536.82|533.7|536.99|533.87|536.64|533.52|0
1637928890000|2021-11-26 12:14:50|536.99|533.87|536.64|533.52|536.99|533.87|536.64|533.52|0
1637928900000|2021-11-26 12:15:00|536.99|533.87|537.08|533.96|537.17|534.05|536.99|533.87|0
1637928910000|2021-11-26 12:15:10|536.99|533.87|536.99|533.87|537.08|533.96|536.99|533.87|0
1637928920000|2021-11-26 12:15:20|536.82|533.7|536.64|533.52|536.82|533.7|536.64|533.52|0
1637928930000|2021-11-26 12:15:30|536.47|533.35|537.17|534.05|537.17|534.05|536.47|533.35|0
1637928940000|2021-11-26 12:15:40|536.99|533.87|536.47|533.35|536.99|533.87|536.47|533.35|0
1637928950000|2021-11-26 12:15:50|536.29|533.17|536.47|533.35|536.47|533.35|536.29|533.17|0
1637928960000|2021-11-26 12:16:00|536.29|533.17|536.47|533.35|536.47|533.35|536.29|533.17|0
1637928970000|2021-11-26 12:16:10|536.55|533.43|536.55|533.43|536.55|533.43|536.55|533.43|0
1637928980000|2021-11-26 12:16:20|536.47|533.35|535.94|532.82|536.47|533.35|535.94|532.82|0
1637928990000|2021-11-26 12:16:30|536.11|532.99|536.64|533.52|536.64|533.52|536.11|532.99|0
1637929000000|2021-11-26 12:16:40|536.82|533.7|536.9|533.78|536.99|533.87|536.82|533.7|0
1637929010000|2021-11-26 12:16:50|536.99|533.87|537.52|534.4|537.52|534.4|536.9|533.78|0
1637929020000|2021-11-26 12:17:00|537.35|534.23|537.17|534.05|537.35|534.23|537.17|534.05|0
1637929030000|2021-11-26 12:17:10|536.99|533.87|536.47|533.35|536.99|533.87|536.47|533.35|0
1637929040000|2021-11-26 12:17:20|536.64|533.52|536.47|533.35|536.82|533.7|536.47|533.35|0
1637929050000|2021-11-26 12:17:30|536.29|533.17|536.11|532.99|536.47|533.35|536.02|532.9|0
1637929060000|2021-11-26 12:17:40|536.29|533.17|536.29|533.17|536.47|533.35|536.11|532.99|0
1637929070000|2021-11-26 12:17:50|536.11|532.99|536.11|532.99|536.29|533.17|536.11|532.99|0
1637929080000|2021-11-26 12:18:00|536.29|533.17|536.46|533.34|536.46|533.34|536.29|533.17|0
1637929090000|2021-11-26 12:18:10|536.82|533.7|536.29|533.17|536.82|533.7|536.29|533.17|0
1637929100000|2021-11-26 12:18:20|536.37|533.25|536.46|533.34|536.46|533.34|536.29|533.17|0
1637929110000|2021-11-26 12:18:30|536.99|533.87|537.17|534.05|537.17|534.05|536.99|533.87|0
1637929120000|2021-11-26 12:18:40|536.99|533.87|537.17|534.05|537.17|534.05|536.99|533.87|0
1637929130000|2021-11-26 12:18:50|537.34|534.22|537.25|534.13|537.7|534.58|537.25|534.13|0
1637929140000|2021-11-26 12:19:00|537.17|534.05|536.99|533.87|537.17|534.05|536.99|533.87|0
1637929150000|2021-11-26 12:19:10|537.25|534.13|537.17|534.05|537.34|534.22|537.17|534.05|0
1637929160000|2021-11-26 12:19:20|537.34|534.22|537.7|534.58|537.7|534.58|537.34|534.22|0
1637929170000|2021-11-26 12:19:30|537.52|534.4|537.52|534.4|537.87|534.75|537.52|534.4|0
1637929180000|2021-11-26 12:19:40|537.34|534.22|536.64|533.52|537.34|534.22|536.64|533.52|0
1637929190000|2021-11-26 12:19:50|536.99|533.87|536.82|533.7|536.99|533.87|536.82|533.7|0
1637929200000|2021-11-26 12:20:00|536.99|533.87|536.82|533.7|537.17|534.05|536.64|533.52|0
1637929210000|2021-11-26 12:20:10|536.64|533.52|537.52|534.4|537.52|534.4|536.64|533.52|0
1637929220000|2021-11-26 12:20:20|537.7|534.58|537.52|534.4|537.7|534.58|537.52|534.4|0
1637929230000|2021-11-26 12:20:30|538.05|534.93|538.05|534.93|538.05|534.93|537.96|534.84|0
1637929240000|2021-11-26 12:20:40|538.22|535.1|537.87|534.75|538.22|535.1|537.87|534.75|0
1637929250000|2021-11-26 12:20:50|537.78|534.66|537.52|534.4|537.78|534.66|537.52|534.4|0
1637929260000|2021-11-26 12:21:00|536.33|533.21|538.08|534.96|538.08|534.96|536.33|533.21|0
1637929270000|2021-11-26 12:21:10|537.9|534.78|536.54|533.42|537.9|534.78|536.54|533.42|0
1637929280000|2021-11-26 12:21:20|536.36|533.24|536.18|533.06|536.36|533.24|536.18|533.06|0
1637929290000|2021-11-26 12:21:30|536.01|532.89|535.83|532.71|536.01|532.89|535.83|532.71|0
1637929300000|2021-11-26 12:21:40|536.18|533.06|536.01|532.89|536.36|533.24|536.01|532.89|0
1637929310000|2021-11-26 12:21:50|536.18|533.06|536.01|532.89|536.18|533.06|536.01|532.89|0
1637929320000|2021-11-26 12:22:00|536.36|533.24|536.36|533.24|536.36|533.24|536.18|533.06|0
1637929330000|2021-11-26 12:22:10|536.44|533.32|536.89|533.77|536.89|533.77|536.44|533.32|0
1637929340000|2021-11-26 12:22:20|536.71|533.59|537.06|533.94|537.24|534.12|536.71|533.59|0
1637929350000|2021-11-26 12:22:30|536.89|533.77|536.53|533.41|536.89|533.77|536.53|533.41|0
1637929360000|2021-11-26 12:22:40|536.62|533.5|537.06|533.94|537.06|533.94|536.62|533.5|0
1637929370000|2021-11-26 12:22:50|537.15|534.03|537.06|533.94|537.42|534.3|537.06|533.94|0
1637929380000|2021-11-26 12:23:00|536.53|533.41|536.18|533.06|536.53|533.41|536.18|533.06|0
1637929390000|2021-11-26 12:23:10|536.01|532.89|535.65|532.53|536.01|532.89|535.65|532.53|0
1637929400000|2021-11-26 12:23:20|535.83|532.71|535.65|532.53|535.83|532.71|535.65|532.53|0
1637929410000|2021-11-26 12:23:30|535.74|532.62|535.83|532.71|535.83|532.71|535.65|532.53|0
1637929420000|2021-11-26 12:23:40|535.74|532.62|535.65|532.53|535.83|532.71|535.65|532.53|0
1637929430000|2021-11-26 12:23:50|535.48|532.36|535.13|532.01|535.48|532.36|534.6|531.48|0
1637929440000|2021-11-26 12:24:00|535.83|532.71|535.13|532.01|535.83|532.71|535.13|532.01|0
1637929450000|2021-11-26 12:24:10|534.95|531.83|534.95|531.83|534.95|531.83|534.6|531.48|0
1637929460000|2021-11-26 12:24:20|535.13|532.01|534.95|531.83|535.13|532.01|534.95|531.83|0
1637929470000|2021-11-26 12:24:30|534.77|531.65|534.42|531.3|534.77|531.65|534.42|531.3|0
1637929480000|2021-11-26 12:24:40|533.89|530.77|534.07|530.95|534.15|531.03|533.89|530.77|0
1637929490000|2021-11-26 12:24:50|533.98|530.86|533.89|530.77|533.98|530.86|533.89|530.77|0
1637929500000|2021-11-26 12:25:00|533.8|530.68|534.07|530.95|534.15|531.03|533.8|530.68|0
1637929510000|2021-11-26 12:25:10|533.54|530.42|533.8|530.68|533.89|530.77|533.54|530.42|0
1637929520000|2021-11-26 12:25:20|533.72|530.6|533.54|530.42|533.72|530.6|533.54|530.42|0
1637929530000|2021-11-26 12:25:30|533.89|530.77|534.25|531.13|534.25|531.13|533.89|530.77|0
1637929540000|2021-11-26 12:25:40|534.07|530.95|534.25|531.13|534.25|531.13|534.07|530.95|0
1637929550000|2021-11-26 12:25:50|534.07|530.95|534.6|531.48|534.6|531.48|534.07|530.95|0
1637929560000|2021-11-26 12:26:00|534.07|530.95|533.98|530.86|534.42|531.3|533.89|530.77|0
1637929570000|2021-11-26 12:26:10|534.07|530.95|533.72|530.6|534.07|530.95|533.72|530.6|0
1637929580000|2021-11-26 12:26:20|534.07|530.95|533.54|530.42|534.15|531.03|533.54|530.42|0
1637929590000|2021-11-26 12:26:30|533.72|530.6|533.37|530.25|533.72|530.6|533.37|530.25|0
1637929600000|2021-11-26 12:26:40|533.19|530.07|533.19|530.07|533.37|530.25|533.19|530.07|0
1637929610000|2021-11-26 12:26:50|532.84|529.72|533.19|530.07|533.19|530.07|532.84|529.72|0
1637929620000|2021-11-26 12:27:00|533.1|529.98|533.1|529.98|533.1|529.98|533.1|529.98|0
1637929630000|2021-11-26 12:27:10|532.66|529.54|532.49|529.37|532.66|529.54|532.49|529.37|0
1637929640000|2021-11-26 12:27:20|532.66|529.54|531.79|528.67|532.66|529.54|531.79|528.67|0
1637929650000|2021-11-26 12:27:30|531.96|528.84|531.44|528.32|531.96|528.84|531.26|528.14|0
1637929660000|2021-11-26 12:27:40|531.61|528.49|530.91|527.79|531.61|528.49|530.91|527.79|0
1637929670000|2021-11-26 12:27:50|531.08|527.96|530.91|527.79|531.08|527.96|530.91|527.79|0
1637929680000|2021-11-26 12:28:00|530.73|527.61|530.56|527.44|530.73|527.61|530.56|527.44|0
1637929690000|2021-11-26 12:28:10|530.73|527.61|530.73|527.61|530.73|527.61|530.73|527.61|0
1637929700000|2021-11-26 12:28:20|531.61|528.49|532.49|529.37|532.49|529.37|531.61|528.49|0
1637929710000|2021-11-26 12:28:30|532.31|529.19|532.14|529.02|532.31|529.19|532.14|529.02|0
1637929720000|2021-11-26 12:28:40|532.49|529.37|532.49|529.37|532.49|529.37|532.31|529.19|0
1637929730000|2021-11-26 12:28:50|532.05|528.93|531.44|528.32|532.05|528.93|531.44|528.32|0
1637929740000|2021-11-26 12:29:00|531.52|528.4|531.43|528.31|531.52|528.4|531.43|528.31|0
1637929750000|2021-11-26 12:29:10|531.61|528.49|532.31|529.19|532.49|529.37|531.61|528.49|0
1637929760000|2021-11-26 12:29:20|532.49|529.37|531.79|528.67|532.49|529.37|531.79|528.67|0
1637929770000|2021-11-26 12:29:30|532.14|529.02|531.43|528.31|532.14|529.02|531.43|528.31|0
1637929780000|2021-11-26 12:29:40|531.61|528.49|531.96|528.84|531.96|528.84|531.61|528.49|0
1637929790000|2021-11-26 12:29:50|532.14|529.02|531.79|528.67|532.14|529.02|531.79|528.67|0
1637929800000|2021-11-26 12:30:00|531.61|528.49|532.31|529.19|532.31|529.19|531.61|528.49|0
1637929810000|2021-11-26 12:30:10|532.4|529.28|531.79|528.67|532.4|529.28|531.79|528.67|0
1637929820000|2021-11-26 12:30:20|532.14|529.02|532.14|529.02|532.14|529.02|532.04|528.92|0
1637929830000|2021-11-26 12:30:30|532.04|528.92|532.04|528.92|532.14|529.02|531.96|528.84|0
1637929840000|2021-11-26 12:30:40|532.14|529.02|532.14|529.02|532.14|529.02|531.96|528.84|0
1637929850000|2021-11-26 12:30:50|533.01|529.89|532.84|529.72|533.01|529.89|532.66|529.54|0
1637929860000|2021-11-26 12:31:00|532.49|529.37|532.84|529.72|532.84|529.72|532.49|529.37|0
1637929870000|2021-11-26 12:31:10|533.01|529.89|533.36|530.24|533.54|530.42|533.01|529.89|0
1637929880000|2021-11-26 12:31:20|533.54|530.42|533.72|530.6|533.89|530.77|533.54|530.42|0
1637929890000|2021-11-26 12:31:30|533.8|530.68|533.98|530.86|533.98|530.86|533.8|530.68|0
1637929900000|2021-11-26 12:31:40|534.24|531.12|534.59|531.47|534.59|531.47|534.24|531.12|0
1637929910000|2021-11-26 12:31:50|534.77|531.65|534.59|531.47|534.95|531.83|534.59|531.47|0
1637929920000|2021-11-26 12:32:00|534.85|531.73|534.95|531.83|534.95|531.83|534.59|531.47|0
1637929930000|2021-11-26 12:32:10|534.5|531.38|535.12|532|535.12|532|534.42|531.3|0
1637929940000|2021-11-26 12:32:20|534.77|531.65|534.42|531.3|534.77|531.65|534.24|531.12|0
1637929950000|2021-11-26 12:32:30|534.59|531.47|534.59|531.47|534.59|531.47|534.42|531.3|0
1637929970000|2021-11-26 12:32:50|534.95|531.83|534.77|531.65|534.95|531.83|534.77|531.65|0
1637929980000|2021-11-26 12:33:00|534.95|531.83|534.77|531.65|534.95|531.83|534.77|531.65|0
1637929990000|2021-11-26 12:33:10|534.59|531.47|534.59|531.47|534.59|531.47|534.59|531.47|0
1637930000000|2021-11-26 12:33:20|534.77|531.65|534.95|531.83|534.95|531.83|534.77|531.65|0
1637930010000|2021-11-26 12:33:30|535.12|532|535.47|532.35|535.47|532.35|534.95|531.83|0
1637930020000|2021-11-26 12:33:40|535.65|532.53|535.82|532.7|535.82|532.7|535.47|532.35|0
1637930030000|2021-11-26 12:33:50|536|532.88|536|532.88|536|532.88|536|532.88|0
1637930040000|2021-11-26 12:34:00|535.82|532.7|535.65|532.53|535.82|532.7|535.12|532|0
1637930050000|2021-11-26 12:34:10|535.82|532.7|535.65|532.53|535.82|532.7|535.3|532.18|0
1637930060000|2021-11-26 12:34:20|535.47|532.35|535.12|532|535.47|532.35|534.94|531.82|0
1637930070000|2021-11-26 12:34:30|535.47|532.35|535.12|532|535.47|532.35|534.77|531.65|0
1637930080000|2021-11-26 12:34:40|535.47|532.35|535.82|532.7|535.82|532.7|535.3|532.18|0
1637930090000|2021-11-26 12:34:50|535.56|532.44|533.19|530.07|535.56|532.44|533.19|530.07|0
1637930100000|2021-11-26 12:35:00|532.66|529.54|532.48|529.36|532.66|529.54|532.31|529.19|0
1637930110000|2021-11-26 12:35:10|532.31|529.19|532.13|529.01|532.48|529.36|532.13|529.01|0
1637930120000|2021-11-26 12:35:20|531.96|528.84|533.01|529.89|533.01|529.89|531.96|528.84|0
1637930130000|2021-11-26 12:35:30|532.84|529.72|533.01|529.89|533.01|529.89|532.84|529.72|0
1637930140000|2021-11-26 12:35:40|533.19|530.07|533.36|530.24|533.36|530.24|533.19|530.07|0
1637930150000|2021-11-26 12:35:50|533.54|530.42|533.89|530.77|533.89|530.77|533.54|530.42|0
1637930160000|2021-11-26 12:36:00|533.8|530.68|534.42|531.3|534.42|531.3|533.8|530.68|0
1637930170000|2021-11-26 12:36:10|534.5|531.38|534.24|531.12|534.5|531.38|534.24|531.12|0
1637930180000|2021-11-26 12:36:20|534.59|531.47|534.42|531.3|534.59|531.47|533.89|530.77|0
1637930190000|2021-11-26 12:36:30|534.59|531.47|534.5|531.38|534.59|531.47|534.42|531.3|0
1637930200000|2021-11-26 12:36:40|533.97|530.85|533.36|530.24|533.97|530.85|533.36|530.24|0
1637930210000|2021-11-26 12:36:50|533.54|530.42|533.54|530.42|533.62|530.5|533.54|530.42|0
1637930220000|2021-11-26 12:37:00|533.36|530.24|533.54|530.42|533.54|530.42|533.36|530.24|0
1637930230000|2021-11-26 12:37:10|533.01|529.89|533.01|529.89|533.01|529.89|532.83|529.71|0
1637930240000|2021-11-26 12:37:20|533.36|530.24|533.89|530.77|533.89|530.77|533.36|530.24|0
1637930250000|2021-11-26 12:37:30|534.24|531.12|534.06|530.94|534.24|531.12|533.97|530.85|0
1637930260000|2021-11-26 12:37:40|534.24|531.12|534.24|531.12|534.42|531.3|534.24|531.12|0
1637930270000|2021-11-26 12:37:50|534.42|531.3|534.24|531.12|534.42|531.3|534.24|531.12|0
1637930280000|2021-11-26 12:38:00|533.89|530.77|533.19|530.07|533.89|530.77|533.19|530.07|0
1637930290000|2021-11-26 12:38:10|533.01|529.89|532.13|529.01|533.01|529.89|532.13|529.01|0
1637930300000|2021-11-26 12:38:20|532.39|529.27|532.31|529.19|532.39|529.27|532.31|529.19|0
1637930310000|2021-11-26 12:38:30|532.39|529.27|532.31|529.19|532.48|529.36|532.31|529.19|0
1637930320000|2021-11-26 12:38:40|532.66|529.54|532.66|529.54|532.83|529.71|532.66|529.54|0
1637930330000|2021-11-26 12:38:50|532.48|529.36|532.66|529.54|532.66|529.54|532.48|529.36|0
1637930340000|2021-11-26 12:39:00|532.13|529.01|532.39|529.27|532.39|529.27|532.13|529.01|0
1637930350000|2021-11-26 12:39:10|532.31|529.19|532.13|529.01|532.66|529.54|532.13|529.01|0
1637930360000|2021-11-26 12:39:20|532.31|529.19|532.48|529.36|532.48|529.36|532.13|529.01|0
1637930370000|2021-11-26 12:39:30|532.66|529.54|533.18|530.06|533.18|530.06|532.66|529.54|0
1637930380000|2021-11-26 12:39:40|533.54|530.42|533.71|530.59|533.71|530.59|533.54|530.42|0
1637930390000|2021-11-26 12:39:50|533.54|530.42|533.54|530.42|533.54|530.42|533.44|530.32|0
1637930400000|2021-11-26 12:40:00|533.36|530.24|533.18|530.06|533.36|530.24|533.18|530.06|0
1637930410000|2021-11-26 12:40:10|533.01|529.89|532.66|529.54|533.18|530.06|532.66|529.54|0
1637930420000|2021-11-26 12:40:20|533.01|529.89|532.66|529.54|533.01|529.89|532.66|529.54|0
1637930430000|2021-11-26 12:40:30|532.31|529.19|532.66|529.54|532.66|529.54|532.13|529.01|0
1637930440000|2021-11-26 12:40:40|532.83|529.71|533.01|529.89|533.01|529.89|532.66|529.54|0
1637930450000|2021-11-26 12:40:50|532.83|529.71|532.83|529.71|532.83|529.71|532.83|529.71|0
1637930460000|2021-11-26 12:41:00|533.01|529.89|532.92|529.8|533.01|529.89|532.66|529.54|0
1637930470000|2021-11-26 12:41:10|532.74|529.62|532.66|529.54|533.01|529.89|532.66|529.54|0
1637930480000|2021-11-26 12:41:20|533.01|529.89|533.01|529.89|533.01|529.89|533.01|529.89|0
1637930490000|2021-11-26 12:41:30|532.83|529.71|532.66|529.54|532.83|529.71|532.66|529.54|0
1637930500000|2021-11-26 12:41:40|532.48|529.36|532.83|529.71|532.83|529.71|532.48|529.36|0
1637930510000|2021-11-26 12:41:50|532.66|529.54|532.83|529.71|532.83|529.71|532.66|529.54|0
1637930520000|2021-11-26 12:42:00|533.01|529.89|532.83|529.71|533.01|529.89|532.83|529.71|0
1637930530000|2021-11-26 12:42:10|533.01|529.89|532.48|529.36|533.01|529.89|532.48|529.36|0
1637930540000|2021-11-26 12:42:20|533.01|529.89|532.83|529.71|533.01|529.89|532.83|529.71|0
1637930550000|2021-11-26 12:42:30|532.48|529.36|532.83|529.71|532.83|529.71|532.48|529.36|0
1637930560000|2021-11-26 12:42:40|533.01|529.89|533.01|529.89|533.18|530.06|533.01|529.89|0
1637930570000|2021-11-26 12:42:50|533.27|530.15|533.36|530.24|533.36|530.24|533.27|530.15|0
1637930580000|2021-11-26 12:43:00|533.18|530.06|533.36|530.24|533.53|530.41|533.18|530.06|0
1637930590000|2021-11-26 12:43:10|533.53|530.41|533.53|530.41|533.71|530.59|533.53|530.41|0
1637930600000|2021-11-26 12:43:20|532.83|529.71|532.83|529.71|533.01|529.89|532.83|529.71|0
1637930610000|2021-11-26 12:43:30|532.66|529.54|533.01|529.89|533.01|529.89|532.66|529.54|0
1637930630000|2021-11-26 12:43:50|532.83|529.71|533.09|529.97|533.09|529.97|532.83|529.71|0
1637930640000|2021-11-26 12:44:00|533.18|530.06|534.24|531.12|534.24|531.12|533.18|530.06|0
1637930650000|2021-11-26 12:44:10|534.06|530.94|533.53|530.41|534.24|531.12|533.53|530.41|0
1637930660000|2021-11-26 12:44:20|533.88|530.76|533.71|530.59|533.88|530.76|533.71|530.59|0
1637930670000|2021-11-26 12:44:30|534.06|530.94|533.88|530.76|534.06|530.94|533.88|530.76|0
1637930680000|2021-11-26 12:44:40|534.06|530.94|534.41|531.29|534.41|531.29|534.06|530.94|0
1637930690000|2021-11-26 12:44:50|534.32|531.2|534.06|530.94|534.41|531.29|533.53|530.41|0
1637930700000|2021-11-26 12:45:00|533.88|530.76|534.06|530.94|534.06|530.94|533.88|530.76|0
1637930710000|2021-11-26 12:45:10|534.59|531.47|535.47|532.35|535.47|532.35|534.59|531.47|0
1637930720000|2021-11-26 12:45:20|535.64|532.52|535.82|532.7|535.82|532.7|535.55|532.43|0
1637930730000|2021-11-26 12:45:30|535.99|532.87|535.82|532.7|535.99|532.87|535.82|532.7|0
1637930740000|2021-11-26 12:45:40|535.9|532.78|535.82|532.7|535.9|532.78|535.64|532.52|0
1637930750000|2021-11-26 12:45:50|535.64|532.52|536.52|533.4|536.52|533.4|535.64|532.52|0
1637930760000|2021-11-26 12:46:00|536.35|533.23|536.88|533.76|536.88|533.76|536.35|533.23|0
1637930770000|2021-11-26 12:46:10|536.7|533.58|536.88|533.76|537.05|533.93|536.7|533.58|0
1637930780000|2021-11-26 12:46:20|537.05|533.93|536.52|533.4|537.05|533.93|536.52|533.4|0
1637930790000|2021-11-26 12:46:30|536.35|533.23|536.52|533.4|536.52|533.4|536.35|533.23|0
1637930800000|2021-11-26 12:46:40|536.35|533.23|536.52|533.4|536.52|533.4|536.35|533.23|0
1637930810000|2021-11-26 12:46:50|536.7|533.58|536.87|533.75|536.87|533.75|536.7|533.58|0
1637930820000|2021-11-26 12:47:00|537.05|533.93|537.05|533.93|537.05|533.93|536.52|533.4|0
1637930830000|2021-11-26 12:47:10|536.52|533.4|536.35|533.23|536.52|533.4|536.35|533.23|0
1637930840000|2021-11-26 12:47:20|535.99|532.87|536.17|533.05|536.17|533.05|535.99|532.87|0
1637930850000|2021-11-26 12:47:30|536.35|533.23|536.35|533.23|536.35|533.23|536.35|533.23|0
1637930860000|2021-11-26 12:47:40|536.52|533.4|536.7|533.58|536.87|533.75|536.52|533.4|0
1637930870000|2021-11-26 12:47:50|536.87|533.75|536.78|533.66|536.87|533.75|536.7|533.58|0
1637930880000|2021-11-26 12:48:00|536.87|533.75|536.7|533.58|536.87|533.75|536.52|533.4|0
1637930890000|2021-11-26 12:48:10|536.61|533.49|536.52|533.4|536.7|533.58|536.52|533.4|0
1637930900000|2021-11-26 12:48:20|536.61|533.49|536.35|533.23|536.61|533.49|536.35|533.23|0
1637930910000|2021-11-26 12:48:30|536.17|533.05|535.82|532.7|536.17|533.05|535.82|532.7|0
1637930920000|2021-11-26 12:48:40|535.99|532.87|535.82|532.7|535.99|532.87|535.82|532.7|0
1637930930000|2021-11-26 12:48:50|536.17|533.05|535.99|532.87|536.17|533.05|535.99|532.87|0
1637930940000|2021-11-26 12:49:00|535.82|532.7|536.43|533.31|536.52|533.4|535.82|532.7|0
1637930950000|2021-11-26 12:49:10|536.35|533.23|536.17|533.05|536.35|533.23|535.99|532.87|0
1637930960000|2021-11-26 12:49:20|536.08|532.96|536.35|533.23|536.35|533.23|535.99|532.87|0
1637930970000|2021-11-26 12:49:30|536.52|533.4|536.17|533.05|536.52|533.4|536.17|533.05|0
1637930980000|2021-11-26 12:49:40|536.7|533.58|536.7|533.58|536.87|533.75|536.7|533.58|0
1637930990000|2021-11-26 12:49:50|536.52|533.4|536.52|533.4|536.7|533.58|536.52|533.4|0
1637931000000|2021-11-26 12:50:00|536.17|533.05|535.82|532.7|536.17|533.05|535.73|532.61|0
1637931010000|2021-11-26 12:50:10|535.64|532.52|535.11|531.99|535.64|532.52|535.11|531.99|0
1637931020000|2021-11-26 12:50:20|535.02|531.9|534.94|531.82|535.02|531.9|534.94|531.82|0
1637931030000|2021-11-26 12:50:30|535.11|531.99|535.29|532.17|535.46|532.34|535.11|531.99|0
1637931040000|2021-11-26 12:50:40|535.64|532.52|535.64|532.52|535.64|532.52|535.64|532.52|0
1637931050000|2021-11-26 12:50:50|535.46|532.34|535.55|532.43|535.55|532.43|535.46|532.34|0
1637931060000|2021-11-26 12:51:00|535.82|532.7|535.37|532.25|535.82|532.7|535.37|532.25|0
1637931070000|2021-11-26 12:51:10|535.11|531.99|535.37|532.25|535.37|532.25|535.11|531.99|0
1637931080000|2021-11-26 12:51:20|535.29|532.17|535.46|532.34|535.46|532.34|535.29|532.17|0
1637931090000|2021-11-26 12:51:30|535.29|532.17|535.29|532.17|535.64|532.52|535.11|531.99|0
1637931100000|2021-11-26 12:51:40|535.46|532.34|535.64|532.52|535.64|532.52|535.46|532.34|0
1637931110000|2021-11-26 12:51:50|535.46|532.34|535.46|532.34|535.46|532.34|535.11|531.99|0
1637931120000|2021-11-26 12:52:00|535.11|531.99|535.29|532.17|535.29|532.17|534.94|531.82|0
1637931130000|2021-11-26 12:52:10|535.11|531.99|535.11|531.99|535.29|532.17|535.11|531.99|0
1637931140000|2021-11-26 12:52:20|534.94|531.82|534.23|531.11|534.94|531.82|534.23|531.11|0
1637931150000|2021-11-26 12:52:30|534.41|531.29|534.23|531.11|534.41|531.29|534.06|530.94|0
1637931160000|2021-11-26 12:52:40|534.41|531.29|534.41|531.29|534.76|531.64|534.41|531.29|0
1637931170000|2021-11-26 12:52:50|534.58|531.46|534.94|531.82|534.94|531.82|534.58|531.46|0
1637931180000|2021-11-26 12:53:00|534.58|531.46|534.41|531.29|534.58|531.46|534.23|531.11|0
1637931190000|2021-11-26 12:53:10|534.32|531.2|534.32|531.2|534.32|531.2|533.96|530.84|0
1637931200000|2021-11-26 12:53:20|534.23|531.11|534.06|530.94|534.23|531.11|534.06|530.94|0
1637931210000|2021-11-26 12:53:30|534.23|531.11|534.23|531.11|534.23|531.11|534.06|530.94|0
1637931220000|2021-11-26 12:53:40|534.06|530.94|534.23|531.11|534.23|531.11|534.06|530.94|0
1637931230000|2021-11-26 12:53:50|534.41|531.29|534.58|531.46|534.58|531.46|534.41|531.29|0
1637931240000|2021-11-26 12:54:00|534.23|531.11|534.23|531.11|534.23|531.11|534.06|530.94|0
1637931250000|2021-11-26 12:54:10|534.06|530.94|533.7|530.58|534.06|530.94|533.7|530.58|0
1637931260000|2021-11-26 12:54:20|533.88|530.76|534.06|530.94|534.06|530.94|533.88|530.76|0
1637931270000|2021-11-26 12:54:30|533.96|530.84|533.53|530.41|533.96|530.84|533.53|530.41|0
1637931280000|2021-11-26 12:54:40|533.7|530.58|533.7|530.58|533.7|530.58|533.35|530.23|0
1637931290000|2021-11-26 12:54:50|533.88|530.76|533.35|530.23|533.88|530.76|533.35|530.23|0
1637931300000|2021-11-26 12:55:00|533.18|530.06|533.53|530.41|533.7|530.58|533.18|530.06|0
1637931310000|2021-11-26 12:55:10|533.7|530.58|534.32|531.2|534.32|531.2|533.53|530.41|0
1637931320000|2021-11-26 12:55:20|534.41|531.29|534.23|531.11|534.41|531.29|534.23|531.11|0
1637931330000|2021-11-26 12:55:30|534.06|530.94|533.53|530.41|534.06|530.94|533.53|530.41|0
1637931340000|2021-11-26 12:55:40|533.35|530.23|533.53|530.41|533.53|530.41|533.35|530.23|0
1637931350000|2021-11-26 12:55:50|533.7|530.58|533.53|530.41|533.7|530.58|533.53|530.41|0
1637931360000|2021-11-26 12:56:00|534.05|530.93|534.05|530.93|534.14|531.02|534.05|530.93|0
1637931370000|2021-11-26 12:56:10|534.23|531.11|534.05|530.93|534.23|531.11|534.05|530.93|0
1637931380000|2021-11-26 12:56:20|533.88|530.76|533.7|530.58|533.96|530.84|533.7|530.58|0
1637931390000|2021-11-26 12:56:30|533.18|530.06|533.7|530.58|533.7|530.58|533.18|530.06|0
1637931400000|2021-11-26 12:56:40|533.35|530.23|533.7|530.58|533.7|530.58|533.35|530.23|0
1637931410000|2021-11-26 12:56:50|533.88|530.76|533.7|530.58|533.88|530.76|533.7|530.58|0
1637931420000|2021-11-26 12:57:00|533.53|530.41|533.53|530.41|533.7|530.58|533.53|530.41|0
1637931430000|2021-11-26 12:57:10|533.35|530.23|533.53|530.41|533.53|530.41|533.35|530.23|0
1637931440000|2021-11-26 12:57:20|533.7|530.58|533.53|530.41|533.7|530.58|533.53|530.41|0
1637931450000|2021-11-26 12:57:30|533.44|530.32|533.35|530.23|533.44|530.32|533.35|530.23|0
1637931460000|2021-11-26 12:57:40|533.44|530.32|533.18|530.06|533.44|530.32|533.08|529.96|0
1637931470000|2021-11-26 12:57:50|533.44|530.32|533|529.88|533.53|530.41|533|529.88|0
1637931480000|2021-11-26 12:58:00|533.18|530.06|533.7|530.58|533.7|530.58|533.18|530.06|0
1637931490000|2021-11-26 12:58:10|534.05|530.93|533.35|530.23|534.05|530.93|533.35|530.23|0
1637931500000|2021-11-26 12:58:20|533.18|530.06|532.65|529.53|533.18|530.06|532.65|529.53|0
1637931510000|2021-11-26 12:58:30|533|529.88|533.18|530.06|533.18|530.06|533|529.88|0
1637931520000|2021-11-26 12:58:40|532.82|529.7|532.65|529.53|532.82|529.7|532.65|529.53|0
1637931530000|2021-11-26 12:58:50|532.47|529.35|532.12|529|532.47|529.35|532.12|529|0
1637931540000|2021-11-26 12:59:00|532.21|529.09|532.65|529.53|532.65|529.53|532.21|529.09|0
1637931550000|2021-11-26 12:59:10|532.47|529.35|532.47|529.35|532.47|529.35|532.3|529.18|0
1637931560000|2021-11-26 12:59:20|532.3|529.18|531.77|528.65|532.3|529.18|531.77|528.65|0
1637931570000|2021-11-26 12:59:30|531.95|528.83|531.95|528.83|531.95|528.83|531.95|528.83|0
1637931580000|2021-11-26 12:59:40|531.77|528.65|531.77|528.65|531.95|528.83|531.77|528.65|0
1637931590000|2021-11-26 12:59:50|531.95|528.83|532.65|529.53|532.65|529.53|531.85|528.73|0
1637931600000|2021-11-26 13:00:00|533|529.88|532.3|529.18|533|529.88|532.3|529.18|0
1637931610000|2021-11-26 13:00:10|532.12|529|531.77|528.65|532.12|529|531.42|528.3|0
1637931620000|2021-11-26 13:00:20|532.65|529.53|532.82|529.7|532.82|529.7|532.12|529|0
1637931630000|2021-11-26 13:00:30|532.65|529.53|532.47|529.35|532.73|529.61|532.47|529.35|0
1637931640000|2021-11-26 13:00:40|531.42|528.3|531.42|528.3|531.42|528.3|531.24|528.12|0
1637931650000|2021-11-26 13:00:50|531.77|528.65|532.3|529.18|532.3|529.18|531.77|528.65|0
1637931660000|2021-11-26 13:01:00|532.47|529.35|531.77|528.65|532.47|529.35|531.77|528.65|0
1637931670000|2021-11-26 13:01:10|531.95|528.83|531.59|528.47|531.95|528.83|531.24|528.12|0
1637931680000|2021-11-26 13:01:20|530.89|527.77|531.07|527.95|531.07|527.95|530.54|527.42|0
1637931690000|2021-11-26 13:01:30|530.72|527.6|531.24|528.12|531.24|528.12|530.54|527.42|0
1637931700000|2021-11-26 13:01:40|531.07|527.95|531.24|528.12|531.24|528.12|530.89|527.77|0
1637931710000|2021-11-26 13:01:50|530.89|527.77|531.07|527.95|531.33|528.21|530.89|527.77|0
1637931720000|2021-11-26 13:02:00|531.15|528.03|529.84|526.72|531.15|528.03|529.84|526.72|0
1637931730000|2021-11-26 13:02:10|529.32|526.2|529.67|526.55|529.84|526.72|529.32|526.2|0
1637931740000|2021-11-26 13:02:20|529.32|526.2|529.84|526.72|529.84|526.72|529.32|526.2|0
1637931750000|2021-11-26 13:02:30|529.93|526.81|530.02|526.9|530.02|526.9|529.93|526.81|0
1637931760000|2021-11-26 13:02:40|529.67|526.55|529.49|526.37|529.84|526.72|529.49|526.37|0
1637931770000|2021-11-26 13:02:50|529.32|526.2|528.97|525.85|529.32|526.2|528.97|525.85|0
1637931780000|2021-11-26 13:03:00|529.14|526.02|529.32|526.2|529.84|526.72|529.14|526.02|0
1637931790000|2021-11-26 13:03:10|529.67|526.55|530.19|527.07|530.19|527.07|529.49|526.37|0
1637931800000|2021-11-26 13:03:20|530.02|526.9|529.67|526.55|530.02|526.9|529.67|526.55|0
1637931810000|2021-11-26 13:03:30|529.32|526.2|529.14|526.02|529.32|526.2|529.14|526.02|0
1637931820000|2021-11-26 13:03:40|529.32|526.2|529.49|526.37|529.67|526.55|529.32|526.2|0
1637931830000|2021-11-26 13:03:50|529.67|526.55|529.67|526.55|529.84|526.72|529.67|526.55|0
1637931840000|2021-11-26 13:04:00|529.49|526.37|530.02|526.9|530.02|526.9|529.49|526.37|0
1637931850000|2021-11-26 13:04:10|530.19|527.07|530.19|527.07|530.19|527.07|530.19|527.07|0
1637931860000|2021-11-26 13:04:20|530.54|527.42|531.07|527.95|531.07|527.95|530.54|527.42|0
1637931870000|2021-11-26 13:04:30|531.24|528.12|531.07|527.95|531.24|528.12|531.07|527.95|0
1637931880000|2021-11-26 13:04:40|531.24|528.12|531.24|528.12|531.42|528.3|531.24|528.12|0
1637931890000|2021-11-26 13:04:50|531.42|528.3|531.77|528.65|531.77|528.65|531.42|528.3|0
1637931900000|2021-11-26 13:05:00|531.85|528.73|532.47|529.35|532.47|529.35|531.85|528.73|0
1637931910000|2021-11-26 13:05:10|532.12|529|531.94|528.82|532.12|529|531.94|528.82|0
1637931920000|2021-11-26 13:05:20|531.59|528.47|531.07|527.95|531.59|528.47|531.07|527.95|0
1637931930000|2021-11-26 13:05:30|531.24|528.12|531.77|528.65|531.77|528.65|531.24|528.12|0
1637931940000|2021-11-26 13:05:40|531.94|528.82|532.12|529|532.12|529|531.94|528.82|0
1637931950000|2021-11-26 13:05:50|531.94|528.82|532.12|529|532.12|529|531.94|528.82|0
1637931960000|2021-11-26 13:06:00|531.94|528.82|531.24|528.12|531.94|528.82|531.24|528.12|0
1637931970000|2021-11-26 13:06:10|531.59|528.47|531.94|528.82|531.94|528.82|531.59|528.47|0
1637931980000|2021-11-26 13:06:20|532.29|529.17|531.77|528.65|532.55|529.43|531.77|528.65|0
1637931990000|2021-11-26 13:06:30|531.94|528.82|532.64|529.52|532.64|529.52|531.77|528.65|0
1637932000000|2021-11-26 13:06:40|532.47|529.35|532.82|529.7|532.82|529.7|532.47|529.35|0
1637932010000|2021-11-26 13:06:50|533.17|530.05|533.35|530.23|533.52|530.4|533.17|530.05|0
1637932020000|2021-11-26 13:07:00|533.87|530.75|533.7|530.58|533.87|530.75|533.7|530.58|0
1637932030000|2021-11-26 13:07:10|533|529.88|534.05|530.93|534.05|530.93|533|529.88|0
1637932040000|2021-11-26 13:07:20|533.87|530.75|533.87|530.75|534.05|530.93|533.87|530.75|0
1637932050000|2021-11-26 13:07:30|534.05|530.93|534.05|530.93|534.05|530.93|534.05|530.93|0
1637932060000|2021-11-26 13:07:40|534.22|531.1|534.05|530.93|534.22|531.1|534.05|530.93|0
1637932070000|2021-11-26 13:07:50|534.22|531.1|534.22|531.1|534.4|531.28|534.05|530.93|0
1637932080000|2021-11-26 13:08:00|534.93|531.81|535.81|532.69|535.81|532.69|534.93|531.81|0
1637932090000|2021-11-26 13:08:10|535.72|532.6|534.93|531.81|535.72|532.6|534.93|531.81|0
1637932100000|2021-11-26 13:08:20|535.1|531.98|534.93|531.81|535.1|531.98|534.93|531.81|0
1637932110000|2021-11-26 13:08:30|535.1|531.98|535.28|532.16|535.46|532.34|535.1|531.98|0
1637932120000|2021-11-26 13:08:40|535.1|531.98|535.1|531.98|535.1|531.98|535.1|531.98|0
1637932130000|2021-11-26 13:08:50|534.93|531.81|535.1|531.98|535.46|532.34|534.75|531.63|0
1637932140000|2021-11-26 13:09:00|534.93|531.81|534.58|531.46|534.93|531.81|534.58|531.46|0
1637932150000|2021-11-26 13:09:10|534.4|531.28|534.22|531.1|534.4|531.28|534.22|531.1|0
1637932160000|2021-11-26 13:09:20|534.4|531.28|534.4|531.28|534.4|531.28|534.4|531.28|0
1637932170000|2021-11-26 13:09:30|534.05|530.93|534.4|531.28|534.4|531.28|534.05|530.93|0
1637932180000|2021-11-26 13:09:40|534.58|531.46|534.4|531.28|534.58|531.46|534.4|531.28|0
1637932190000|2021-11-26 13:09:50|534.05|530.93|535.1|531.98|535.1|531.98|534.05|530.93|0
1637932210000|2021-11-26 13:10:10|535.45|532.33|534.58|531.46|535.63|532.51|534.58|531.46|0
1637932220000|2021-11-26 13:10:20|534.4|531.28|534.75|531.63|534.75|531.63|534.4|531.28|0
1637932230000|2021-11-26 13:10:30|534.93|531.81|534.58|531.46|535.1|531.98|534.58|531.46|0
1637932240000|2021-11-26 13:10:40|534.57|531.45|534.4|531.28|534.75|531.63|534.4|531.28|0
1637932250000|2021-11-26 13:10:50|534.75|531.63|535.1|531.98|535.1|531.98|534.75|531.63|0
1637932260000|2021-11-26 13:11:00|534.93|531.81|534.57|531.45|534.93|531.81|534.57|531.45|0
1637932270000|2021-11-26 13:11:10|534.93|531.81|534.93|531.81|534.93|531.81|534.75|531.63|0
1637932280000|2021-11-26 13:11:20|534.75|531.63|534.57|531.45|534.75|531.63|534.57|531.45|0
1637932290000|2021-11-26 13:11:30|534.4|531.28|534.93|531.81|534.93|531.81|534.4|531.28|0
1637932300000|2021-11-26 13:11:40|534.75|531.63|535.63|532.51|535.63|532.51|534.75|531.63|0
1637932310000|2021-11-26 13:11:50|536.16|533.04|535.98|532.86|536.16|533.04|535.63|532.51|0
1637932320000|2021-11-26 13:12:00|535.81|532.69|536.33|533.21|536.33|533.21|535.81|532.69|0
1637932330000|2021-11-26 13:12:10|535.81|532.69|535.63|532.51|535.98|532.86|535.63|532.51|0
1637932340000|2021-11-26 13:12:20|535.81|532.69|535.81|532.69|535.81|532.69|535.63|532.51|0
1637932350000|2021-11-26 13:12:30|535.98|532.86|535.1|531.98|535.98|532.86|535.1|531.98|0
1637932360000|2021-11-26 13:12:40|535.28|532.16|535.63|532.51|535.63|532.51|535.28|532.16|0
1637932370000|2021-11-26 13:12:50|535.45|532.33|535.28|532.16|535.45|532.33|535.28|532.16|0
1637932380000|2021-11-26 13:13:00|535.45|532.33|534.93|531.81|535.45|532.33|534.93|531.81|0
1637932390000|2021-11-26 13:13:10|535.1|531.98|535.1|531.98|535.28|532.16|535.1|531.98|0
1637932400000|2021-11-26 13:13:20|535.45|532.33|535.1|531.98|535.45|532.33|535.1|531.98|0
1637932410000|2021-11-26 13:13:30|534.4|531.28|534.4|531.28|534.57|531.45|534.4|531.28|0
1637932420000|2021-11-26 13:13:40|534.22|531.1|534.4|531.28|534.66|531.54|534.22|531.1|0
1637932430000|2021-11-26 13:13:50|534.57|531.45|534.4|531.28|534.57|531.45|534.4|531.28|0
1637932440000|2021-11-26 13:14:00|534.05|530.93|534.05|530.93|534.4|531.28|534.05|530.93|0
1637932450000|2021-11-26 13:14:10|533.87|530.75|533.69|530.57|533.87|530.75|533.52|530.4|0
1637932460000|2021-11-26 13:14:20|533.52|530.4|533.69|530.57|533.69|530.57|533.52|530.4|0
1637932470000|2021-11-26 13:14:30|534.05|530.93|533.69|530.57|534.05|530.93|533.69|530.57|0
1637932480000|2021-11-26 13:14:40|533.52|530.4|533.52|530.4|533.52|530.4|533.34|530.22|0
1637932490000|2021-11-26 13:14:50|533.34|530.22|532.64|529.52|533.34|530.22|532.64|529.52|0
1637932500000|2021-11-26 13:15:00|532.99|529.87|532.72|529.6|532.99|529.87|532.72|529.6|0
1637932510000|2021-11-26 13:15:10|532.99|529.87|532.46|529.34|532.99|529.87|532.29|529.17|0
1637932530000|2021-11-26 13:15:30|532.64|529.52|532.64|529.52|532.82|529.7|532.64|529.52|0
1637932540000|2021-11-26 13:15:40|532.46|529.34|532.29|529.17|532.64|529.52|532.29|529.17|0
1637932550000|2021-11-26 13:15:50|532.64|529.52|533.17|530.05|533.17|530.05|532.64|529.52|0
1637932560000|2021-11-26 13:16:00|533.34|530.22|532.29|529.17|533.34|530.22|532.2|529.08|0
1637932570000|2021-11-26 13:16:10|532.11|528.99|532.11|528.99|532.29|529.17|532.11|528.99|0
1637932580000|2021-11-26 13:16:20|531.76|528.64|531.76|528.64|531.76|528.64|531.76|528.64|0
1637932590000|2021-11-26 13:16:30|532.11|528.99|532.11|528.99|532.11|528.99|531.94|528.82|0
1637932600000|2021-11-26 13:16:40|531.94|528.82|531.94|528.82|532.11|528.99|531.94|528.82|0
1637932610000|2021-11-26 13:16:50|531.76|528.64|531.76|528.64|531.76|528.64|531.41|528.29|0
1637932620000|2021-11-26 13:17:00|532.29|529.17|531.94|528.82|532.29|529.17|531.94|528.82|0
1637932630000|2021-11-26 13:17:10|531.76|528.64|532.11|528.99|532.11|528.99|531.76|528.64|0
1637932640000|2021-11-26 13:17:20|531.94|528.82|532.11|528.99|532.29|529.17|531.94|528.82|0
1637932650000|2021-11-26 13:17:30|531.94|528.82|531.76|528.64|532.29|529.17|531.76|528.64|0
1637932660000|2021-11-26 13:17:40|531.59|528.47|531.59|528.47|531.59|528.47|531.59|528.47|0
1637932670000|2021-11-26 13:17:50|532.11|528.99|532.46|529.34|532.64|529.52|532.11|528.99|0
1637932680000|2021-11-26 13:18:00|532.29|529.17|532.37|529.25|532.64|529.52|532.29|529.17|0
1637932690000|2021-11-26 13:18:10|532.11|528.99|531.94|528.82|532.11|528.99|531.76|528.64|0
1637932700000|2021-11-26 13:18:20|532.11|528.99|532.11|528.99|532.11|528.99|532.11|528.99|0
1637932710000|2021-11-26 13:18:30|532.02|528.9|532.02|528.9|532.02|528.9|531.94|528.82|0
1637932720000|2021-11-26 13:18:40|531.59|528.47|532.29|529.17|532.29|529.17|531.59|528.47|0
1637932730000|2021-11-26 13:18:50|532.64|529.52|532.11|528.99|532.81|529.69|532.11|528.99|0
1637932740000|2021-11-26 13:19:00|532.29|529.17|532.11|528.99|532.29|529.17|532.11|528.99|0
1637932750000|2021-11-26 13:19:10|531.94|528.82|532.11|528.99|532.11|528.99|531.76|528.64|0
1637932760000|2021-11-26 13:19:20|531.94|528.82|532.11|528.99|532.11|528.99|531.76|528.64|0
1637932770000|2021-11-26 13:19:30|531.94|528.82|531.76|528.64|531.94|528.82|531.76|528.64|0
1637932780000|2021-11-26 13:19:40|532.11|528.99|532.81|529.69|532.81|529.69|532.11|528.99|0
1637932790000|2021-11-26 13:19:50|532.99|529.87|532.99|529.87|533.16|530.04|532.99|529.87|0
1637932800000|2021-11-26 13:20:00|532.81|529.69|533.16|530.04|533.16|530.04|532.81|529.69|0
1637932810000|2021-11-26 13:20:10|532.64|529.52|532.29|529.17|532.64|529.52|532.29|529.17|0
1637932820000|2021-11-26 13:20:20|532.46|529.34|532.46|529.34|532.46|529.34|532.46|529.34|0
1637932830000|2021-11-26 13:20:30|532.29|529.17|531.94|528.82|532.29|529.17|531.94|528.82|0
1637932840000|2021-11-26 13:20:40|532.11|528.99|532.11|528.99|532.11|528.99|532.11|528.99|0
1637932850000|2021-11-26 13:20:50|532.29|529.17|532.64|529.52|532.64|529.52|532.29|529.17|0
1637932860000|2021-11-26 13:21:00|532.46|529.34|532.99|529.87|532.99|529.87|532.29|529.17|0
1637932870000|2021-11-26 13:21:10|533.34|530.22|533.34|530.22|533.34|530.22|532.99|529.87|0
1637932880000|2021-11-26 13:21:20|533.69|530.57|533.87|530.75|533.87|530.75|533.69|530.57|0
1637932890000|2021-11-26 13:21:30|534.13|531.01|534.13|531.01|534.13|531.01|534.13|531.01|0
1637932900000|2021-11-26 13:21:40|533.69|530.57|533.69|530.57|533.87|530.75|533.69|530.57|0
1637932910000|2021-11-26 13:21:50|533.51|530.39|533.87|530.75|533.95|530.83|533.51|530.39|0
1637932920000|2021-11-26 13:22:00|533.69|530.57|533.51|530.39|533.87|530.75|533.51|530.39|0
1637932930000|2021-11-26 13:22:10|533.34|530.22|533.51|530.39|533.51|530.39|533.34|530.22|0
1637932940000|2021-11-26 13:22:20|533.69|530.57|533.51|530.39|533.69|530.57|533.51|530.39|0
1637932950000|2021-11-26 13:22:30|533.34|530.22|534.57|531.45|534.57|531.45|533.34|530.22|0
1637932960000|2021-11-26 13:22:40|534.39|531.27|534.57|531.45|534.57|531.45|534.22|531.1|0
1637932970000|2021-11-26 13:22:50|534.22|531.1|534.92|531.8|534.92|531.8|534.22|531.1|0
1637932980000|2021-11-26 13:23:00|535.1|531.98|534.92|531.8|535.27|532.15|534.92|531.8|0
1637932990000|2021-11-26 13:23:10|535.18|532.06|535.62|532.5|535.8|532.68|535.18|532.06|0
1637933000000|2021-11-26 13:23:20|535.1|531.98|535.45|532.33|535.45|532.33|535.1|531.98|0
1637933010000|2021-11-26 13:23:30|535.62|532.5|535.8|532.68|535.8|532.68|535.62|532.5|0
1637933020000|2021-11-26 13:23:40|535.45|532.33|535.8|532.68|535.8|532.68|535.45|532.33|0
1637933030000|2021-11-26 13:23:50|535.45|532.33|535.62|532.5|535.71|532.59|535.45|532.33|0
1637933040000|2021-11-26 13:24:00|535.27|532.15|535.27|532.15|535.27|532.15|535.27|532.15|0
1637933050000|2021-11-26 13:24:10|535.62|532.5|535.98|532.86|535.98|532.86|535.62|532.5|0
1637933060000|2021-11-26 13:24:20|535.8|532.68|535.8|532.68|535.8|532.68|535.71|532.59|0
1637933070000|2021-11-26 13:24:30|535.98|532.86|535.62|532.5|536.15|533.03|535.62|532.5|0
1637933080000|2021-11-26 13:24:40|535.8|532.68|535.62|532.5|535.8|532.68|535.45|532.33|0
1637933090000|2021-11-26 13:24:50|535.53|532.41|536.33|533.21|536.33|533.21|535.53|532.41|0
1637933100000|2021-11-26 13:25:00|535.98|532.86|535.98|532.86|536.15|533.03|535.71|532.59|0
1637933110000|2021-11-26 13:25:10|535.62|532.5|535.1|531.98|535.62|532.5|535.1|531.98|0
1637933120000|2021-11-26 13:25:20|534.92|531.8|534.92|531.8|535.1|531.98|534.92|531.8|0
1637933130000|2021-11-26 13:25:30|534.74|531.62|534.57|531.45|534.74|531.62|534.57|531.45|0
1637933140000|2021-11-26 13:25:40|534.74|531.62|534.74|531.62|534.74|531.62|534.57|531.45|0
1637933150000|2021-11-26 13:25:50|534.57|531.45|534.57|531.45|534.57|531.45|534.57|531.45|0
1637933160000|2021-11-26 13:26:00|534.39|531.27|534.92|531.8|534.92|531.8|534.39|531.27|0
1637933170000|2021-11-26 13:26:10|534.74|531.62|534.74|531.62|534.83|531.71|534.74|531.62|0
1637933180000|2021-11-26 13:26:20|534.57|531.45|533.86|530.74|534.57|531.45|533.86|530.74|0
1637933190000|2021-11-26 13:26:30|533.69|530.57|533.51|530.39|533.77|530.65|533.51|530.39|0
1637933200000|2021-11-26 13:26:40|533.34|530.22|533.16|530.04|533.34|530.22|533.16|530.04|0
1637933210000|2021-11-26 13:26:50|533.34|530.22|533.69|530.57|533.69|530.57|533.34|530.22|0
1637933220000|2021-11-26 13:27:00|533.51|530.39|533.51|530.39|533.51|530.39|533.51|530.39|0
1637933230000|2021-11-26 13:27:10|533.34|530.22|533.34|530.22|533.34|530.22|533.16|530.04|0
1637933240000|2021-11-26 13:27:20|533.51|530.39|533.51|530.39|533.51|530.39|533.34|530.22|0
1637933250000|2021-11-26 13:27:30|533.34|530.22|533.51|530.39|533.51|530.39|533.34|530.22|0
1637933260000|2021-11-26 13:27:40|533.6|530.48|533.16|530.04|533.69|530.57|533.16|530.04|0
1637933270000|2021-11-26 13:27:50|533.51|530.39|533.34|530.22|533.51|530.39|533.34|530.22|0
1637933280000|2021-11-26 13:28:00|533.16|530.04|533.34|530.22|533.34|530.22|533.16|530.04|0
1637933290000|2021-11-26 13:28:10|533.16|530.04|533.16|530.04|533.16|530.04|532.98|529.86|0
1637933300000|2021-11-26 13:28:20|532.98|529.86|533.51|530.39|533.51|530.39|532.98|529.86|0
1637933310000|2021-11-26 13:28:30|533.69|530.57|533.34|530.22|533.69|530.57|533.34|530.22|0
1637933320000|2021-11-26 13:28:40|532.98|529.86|533.34|530.22|533.34|530.22|532.98|529.86|0
1637933330000|2021-11-26 13:28:50|533.51|530.39|533.16|530.04|533.51|530.39|533.16|530.04|0
1637933340000|2021-11-26 13:29:00|533.24|530.12|532.63|529.51|533.34|530.22|532.63|529.51|0
1637933350000|2021-11-26 13:29:10|532.98|529.86|532.98|529.86|532.98|529.86|532.81|529.69|0
1637933360000|2021-11-26 13:29:20|532.81|529.69|532.81|529.69|532.98|529.86|532.81|529.69|0
1637933380000|2021-11-26 13:29:40|532.89|529.77|532.81|529.69|532.89|529.77|532.46|529.34|0
1637933390000|2021-11-26 13:29:50|533.34|530.22|532.63|529.51|533.34|530.22|532.63|529.51|0
1637933400000|2021-11-26 13:30:00|532.46|529.34|532.11|528.99|532.46|529.34|532.11|528.99|0
1637933410000|2021-11-26 13:30:10|531.76|528.64|531.76|528.64|531.76|528.64|531.76|528.64|0
1637933420000|2021-11-26 13:30:20|531.58|528.46|531.93|528.81|531.93|528.81|531.58|528.46|0
1637933430000|2021-11-26 13:30:30|531.76|528.64|531.58|528.46|531.76|528.64|531.58|528.46|0
1637933440000|2021-11-26 13:30:40|531.75|528.63|531.58|528.46|531.75|528.63|531.58|528.46|0
1637933460000|2021-11-26 13:31:00|531.75|528.63|531.58|528.46|531.75|528.63|531.4|528.28|0
1637933470000|2021-11-26 13:31:10|531.4|528.28|531.75|528.63|531.93|528.81|531.4|528.28|0
1637933480000|2021-11-26 13:31:20|531.66|528.54|530.88|527.76|531.66|528.54|530.88|527.76|0
1637933490000|2021-11-26 13:31:30|530.96|527.84|531.4|528.28|531.58|528.46|530.96|527.84|0
1637933500000|2021-11-26 13:31:40|531.58|528.46|531.93|528.81|531.93|528.81|531.58|528.46|0
1637933510000|2021-11-26 13:31:50|531.75|528.63|531.75|528.63|531.75|528.63|531.75|528.63|0
1637933520000|2021-11-26 13:32:00|532.11|528.99|532.46|529.34|532.46|529.34|532.11|528.99|0
1637933530000|2021-11-26 13:32:10|532.28|529.16|532.28|529.16|532.46|529.34|532.28|529.16|0
1637933540000|2021-11-26 13:32:20|532.11|528.99|532.46|529.34|532.46|529.34|532.11|528.99|0
1637933550000|2021-11-26 13:32:30|532.63|529.51|531.75|528.63|532.63|529.51|531.75|528.63|0
1637933560000|2021-11-26 13:32:40|531.58|528.46|531.75|528.63|531.75|528.63|531.4|528.28|0
1637933570000|2021-11-26 13:32:50|531.58|528.46|531.75|528.63|531.75|528.63|531.58|528.46|0
1637933580000|2021-11-26 13:33:00|531.4|528.28|530.88|527.76|531.4|528.28|530.88|527.76|0
1637933590000|2021-11-26 13:33:10|531.23|528.11|531.23|528.11|531.23|528.11|531.05|527.93|0
1637933600000|2021-11-26 13:33:20|531.4|528.28|531.58|528.46|531.75|528.63|531.4|528.28|0
1637933610000|2021-11-26 13:33:30|531.66|528.54|531.4|528.28|531.66|528.54|531.23|528.11|0
1637933620000|2021-11-26 13:33:40|531.58|528.46|531.58|528.46|531.58|528.46|531.58|528.46|0
1637933630000|2021-11-26 13:33:50|531.49|528.37|531.58|528.46|531.75|528.63|531.49|528.37|0
1637933640000|2021-11-26 13:34:00|531.05|527.93|531.4|528.28|531.49|528.37|531.05|527.93|0
1637933650000|2021-11-26 13:34:10|531.23|528.11|531.4|528.28|531.4|528.28|531.23|528.11|0
1637933660000|2021-11-26 13:34:20|531.58|528.46|531.58|528.46|531.58|528.46|531.58|528.46|0
1637933670000|2021-11-26 13:34:30|531.23|528.11|531.23|528.11|531.23|528.11|531.05|527.93|0
1637933680000|2021-11-26 13:34:40|531.31|528.19|530.96|527.84|531.31|528.19|530.88|527.76|0
1637933690000|2021-11-26 13:34:50|531.05|527.93|531.4|528.28|531.4|528.28|531.05|527.93|0
1637933700000|2021-11-26 13:35:00|531.58|528.46|531.93|528.81|531.93|528.81|531.58|528.46|0
1637933710000|2021-11-26 13:35:10|532.1|528.98|531.75|528.63|532.1|528.98|531.75|528.63|0
1637933720000|2021-11-26 13:35:20|531.58|528.46|531.75|528.63|531.75|528.63|531.58|528.46|0
1637933730000|2021-11-26 13:35:30|531.58|528.46|531.4|528.28|531.58|528.46|531.4|528.28|0
1637933740000|2021-11-26 13:35:40|531.58|528.46|531.58|528.46|531.58|528.46|531.4|528.28|0
1637933750000|2021-11-26 13:35:50|531.75|528.63|532.1|528.98|532.1|528.98|531.75|528.63|0
1637933760000|2021-11-26 13:36:00|531.75|528.63|531.93|528.81|531.93|528.81|531.75|528.63|0
1637933780000|2021-11-26 13:36:20|532.1|528.98|532.28|529.16|532.28|529.16|532.1|528.98|0
1637933790000|2021-11-26 13:36:30|532.45|529.33|532.63|529.51|532.63|529.51|532.45|529.33|0
1637933800000|2021-11-26 13:36:40|532.8|529.68|533.16|530.04|533.16|530.04|532.8|529.68|0
1637933810000|2021-11-26 13:36:50|533.68|530.56|533.51|530.39|533.68|530.56|533.33|530.21|0
1637933820000|2021-11-26 13:37:00|533.86|530.74|533.68|530.56|533.86|530.74|533.51|530.39|0
1637933830000|2021-11-26 13:37:10|533.86|530.74|533.86|530.74|533.86|530.74|533.86|530.74|0
1637933840000|2021-11-26 13:37:20|533.68|530.56|533.86|530.74|533.86|530.74|533.68|530.56|0
1637933850000|2021-11-26 13:37:30|533.68|530.56|533.68|530.56|533.68|530.56|533.68|530.56|0
1637933860000|2021-11-26 13:37:40|533.51|530.39|533.51|530.39|533.51|530.39|533.51|530.39|0
1637933870000|2021-11-26 13:37:50|533.68|530.56|533.68|530.56|533.68|530.56|533.51|530.39|0
1637933880000|2021-11-26 13:38:00|533.51|530.39|533.68|530.56|533.68|530.56|533.33|530.21|0
1637933890000|2021-11-26 13:38:10|533.86|530.74|533.86|530.74|533.86|530.74|533.86|530.74|0
1637933900000|2021-11-26 13:38:20|534.03|530.91|534.21|531.09|534.21|531.09|534.03|530.91|0
1637933910000|2021-11-26 13:38:30|534.03|530.91|534.03|530.91|534.03|530.91|533.68|530.56|0
1637933920000|2021-11-26 13:38:40|533.94|530.82|533.86|530.74|533.94|530.82|533.86|530.74|0
1637933930000|2021-11-26 13:38:50|534.03|530.91|533.51|530.39|534.03|530.91|533.51|530.39|0
1637933940000|2021-11-26 13:39:00|533.33|530.21|533.51|530.39|533.51|530.39|533.33|530.21|0
1637933950000|2021-11-26 13:39:10|533.33|530.21|533.15|530.03|533.33|530.21|533.15|530.03|0
1637933960000|2021-11-26 13:39:20|532.98|529.86|533.51|530.39|533.51|530.39|532.98|529.86|0
1637933970000|2021-11-26 13:39:30|533.33|530.21|533.24|530.12|533.41|530.29|533.24|530.12|0
1637933980000|2021-11-26 13:39:40|533.15|530.03|533.33|530.21|533.41|530.29|533.15|530.03|0
1637933990000|2021-11-26 13:39:50|533.15|530.03|532.8|529.68|533.15|530.03|532.8|529.68|0
1637934000000|2021-11-26 13:40:00|532.63|529.51|532.8|529.68|532.8|529.68|532.63|529.51|0
1637934010000|2021-11-26 13:40:10|532.45|529.33|532.63|529.51|532.63|529.51|532.45|529.33|0
1637934020000|2021-11-26 13:40:20|532.45|529.33|532.36|529.24|532.45|529.33|532.36|529.24|0
1637934030000|2021-11-26 13:40:30|532.63|529.51|532.63|529.51|532.63|529.51|532.63|529.51|0
1637934040000|2021-11-26 13:40:40|532.28|529.16|532.28|529.16|532.28|529.16|532.28|529.16|0
1637934050000|2021-11-26 13:40:50|532.36|529.24|532.63|529.51|532.63|529.51|532.28|529.16|0
1637934070000|2021-11-26 13:41:10|532.28|529.16|532.28|529.16|532.28|529.16|532.1|528.98|0
1637934080000|2021-11-26 13:41:20|532.45|529.33|532.45|529.33|532.45|529.33|532.45|529.33|0
1637934090000|2021-11-26 13:41:30|532.63|529.51|532.28|529.16|532.63|529.51|532.28|529.16|0
1637934100000|2021-11-26 13:41:40|532.1|528.98|532.45|529.33|532.45|529.33|532.1|528.98|0
1637934110000|2021-11-26 13:41:50|532.63|529.51|532.63|529.51|532.63|529.51|532.45|529.33|0
1637934120000|2021-11-26 13:42:00|532.8|529.68|532.98|529.86|532.98|529.86|532.8|529.68|0
1637934130000|2021-11-26 13:42:10|532.8|529.68|532.8|529.68|532.8|529.68|532.8|529.68|0
1637934140000|2021-11-26 13:42:20|532.63|529.51|532.28|529.16|532.63|529.51|532.28|529.16|0
1637934150000|2021-11-26 13:42:30|532.1|528.98|531.75|528.63|532.1|528.98|531.75|528.63|0
1637934160000|2021-11-26 13:42:40|531.92|528.8|531.75|528.63|531.92|528.8|531.75|528.63|0
1637934170000|2021-11-26 13:42:50|531.92|528.8|532.1|528.98|532.1|528.98|531.92|528.8|0
1637934180000|2021-11-26 13:43:00|532.28|529.16|531.57|528.45|532.28|529.16|531.48|528.36|0
1637934190000|2021-11-26 13:43:10|531.4|528.28|531.4|528.28|531.4|528.28|531.22|528.1|0
1637934200000|2021-11-26 13:43:20|531.22|528.1|531.22|528.1|531.22|528.1|531.22|528.1|0
1637934210000|2021-11-26 13:43:30|531.57|528.45|530.87|527.75|531.57|528.45|530.87|527.75|0
1637934220000|2021-11-26 13:43:40|530.7|527.58|530.17|527.05|530.7|527.58|530.17|527.05|0
1637934230000|2021-11-26 13:43:50|530.35|527.23|530.52|527.4|530.52|527.4|530.35|527.23|0
1637934240000|2021-11-26 13:44:00|530.35|527.23|531.05|527.93|531.05|527.93|530.35|527.23|0
1637934250000|2021-11-26 13:44:10|531.22|528.1|530.7|527.58|531.22|528.1|530.7|527.58|0
1637934260000|2021-11-26 13:44:20|530.52|527.4|530.52|527.4|530.7|527.58|530.52|527.4|0
1637934270000|2021-11-26 13:44:30|530.7|527.58|530.43|527.31|530.7|527.58|530.35|527.23|0
1637934280000|2021-11-26 13:44:40|530.35|527.23|530.52|527.4|530.52|527.4|530.35|527.23|0
1637934290000|2021-11-26 13:44:50|530.35|527.23|530.17|527.05|530.35|527.23|530.17|527.05|0
1637934300000|2021-11-26 13:45:00|530.52|527.4|531.22|528.1|531.22|528.1|530.52|527.4|0
1637934310000|2021-11-26 13:45:10|531.05|527.93|531.22|528.1|531.22|528.1|531.05|527.93|0
1637934320000|2021-11-26 13:45:20|531.4|528.28|531.57|528.45|531.57|528.45|531.4|528.28|0
1637934340000|2021-11-26 13:45:40|531.4|528.28|530.87|527.75|531.4|528.28|530.87|527.75|0
1637934350000|2021-11-26 13:45:50|530.52|527.4|530.17|527.05|530.52|527.4|530.17|527.05|0
1637934360000|2021-11-26 13:46:00|530.34|527.22|530.34|527.22|530.34|527.22|530.17|527.05|0
1637934370000|2021-11-26 13:46:10|530.52|527.4|530.87|527.75|530.87|527.75|530.52|527.4|0
1637934380000|2021-11-26 13:46:20|530.95|527.83|531.13|528.01|531.13|528.01|530.87|527.75|0
1637934390000|2021-11-26 13:46:30|531.22|528.1|530.87|527.75|531.22|528.1|530.87|527.75|0
1637934400000|2021-11-26 13:46:40|530.69|527.57|530.52|527.4|531.05|527.93|530.52|527.4|0
1637934410000|2021-11-26 13:46:50|530.87|527.75|531.05|527.93|531.05|527.93|530.87|527.75|0
1637934420000|2021-11-26 13:47:00|531.22|528.1|531.75|528.63|531.92|528.8|531.22|528.1|0
1637934430000|2021-11-26 13:47:10|531.92|528.8|531.75|528.63|531.92|528.8|531.75|528.63|0
1637934440000|2021-11-26 13:47:20|531.57|528.45|531.75|528.63|531.75|528.63|531.57|528.45|0
1637934450000|2021-11-26 13:47:30|531.22|528.1|531.75|528.63|531.75|528.63|531.22|528.1|0
1637934460000|2021-11-26 13:47:40|531.92|528.8|532.1|528.98|532.1|528.98|531.92|528.8|0
1637934470000|2021-11-26 13:47:50|532.27|529.15|532.8|529.68|532.8|529.68|532.27|529.15|0
1637934480000|2021-11-26 13:48:00|532.62|529.5|532.45|529.33|532.8|529.68|532.45|529.33|0
1637934490000|2021-11-26 13:48:10|532.62|529.5|531.75|528.63|532.62|529.5|531.75|528.63|0
1637934500000|2021-11-26 13:48:20|531.57|528.45|531.57|528.45|532.01|528.89|531.57|528.45|0
1637934510000|2021-11-26 13:48:30|531.65|528.53|531.04|527.92|531.65|528.53|531.04|527.92|0
1637934520000|2021-11-26 13:48:40|531.22|528.1|530.87|527.75|531.3|528.18|530.87|527.75|0
1637934530000|2021-11-26 13:48:50|531.04|527.92|530.69|527.57|531.04|527.92|530.69|527.57|0
1637934540000|2021-11-26 13:49:00|530.17|527.05|530.52|527.4|530.52|527.4|530.17|527.05|0
1637934550000|2021-11-26 13:49:10|530.69|527.57|530.34|527.22|530.69|527.57|530.34|527.22|0
1637934560000|2021-11-26 13:49:20|530.17|527.05|529.64|526.52|530.17|527.05|529.64|526.52|0
1637934570000|2021-11-26 13:49:30|529.82|526.7|529.99|526.87|530.17|527.05|529.82|526.7|0
1637934580000|2021-11-26 13:49:40|530.17|527.05|529.99|526.87|530.17|527.05|529.99|526.87|0
1637934590000|2021-11-26 13:49:50|529.82|526.7|529.82|526.7|529.82|526.7|529.82|526.7|0
1637934600000|2021-11-26 13:50:00|529.99|526.87|529.99|526.87|529.99|526.87|529.99|526.87|0
1637934610000|2021-11-26 13:50:10|529.64|526.52|529.99|526.87|529.99|526.87|529.64|526.52|0
1637934620000|2021-11-26 13:50:20|529.64|526.52|529.64|526.52|529.64|526.52|529.64|526.52|0
1637934630000|2021-11-26 13:50:30|529.47|526.35|529.47|526.35|529.99|526.87|529.47|526.35|0
1637934640000|2021-11-26 13:50:40|529.64|526.52|530.17|527.05|530.17|527.05|529.64|526.52|0
1637934650000|2021-11-26 13:50:50|530.34|527.22|529.82|526.7|530.34|527.22|529.64|526.52|0
1637934660000|2021-11-26 13:51:00|529.99|526.87|530.43|527.31|530.52|527.4|529.99|526.87|0
1637934670000|2021-11-26 13:51:10|530.52|527.4|530.52|527.4|530.52|527.4|530.34|527.22|0
1637934680000|2021-11-26 13:51:20|530.69|527.57|530.87|527.75|531.04|527.92|530.69|527.57|0
1637934690000|2021-11-26 13:51:30|531.04|527.92|531.04|527.92|531.04|527.92|530.69|527.57|0
1637934700000|2021-11-26 13:51:40|531.22|528.1|531.57|528.45|531.57|528.45|531.22|528.1|0
1637934710000|2021-11-26 13:51:50|531.74|528.62|531.57|528.45|531.74|528.62|531.57|528.45|0
1637934720000|2021-11-26 13:52:00|531.74|528.62|531.13|528.01|531.74|528.62|531.04|527.92|0
1637934730000|2021-11-26 13:52:10|531.04|527.92|530.69|527.57|531.04|527.92|530.69|527.57|0
1637934740000|2021-11-26 13:52:20|530.87|527.75|530.43|527.31|530.87|527.75|530.17|527.05|0
1637934750000|2021-11-26 13:52:30|530.52|527.4|530.52|527.4|530.52|527.4|530.34|527.22|0
1637934760000|2021-11-26 13:52:40|530.34|527.22|530.69|527.57|530.69|527.57|530.34|527.22|0
1637934770000|2021-11-26 13:52:50|530.87|527.75|531.22|528.1|531.22|528.1|530.87|527.75|0
1637934780000|2021-11-26 13:53:00|530.87|527.75|530.87|527.75|530.87|527.75|530.87|527.75|0
1637934790000|2021-11-26 13:53:10|531.04|527.92|530.52|527.4|531.04|527.92|530.52|527.4|0
1637934800000|2021-11-26 13:53:20|530.69|527.57|531.22|528.1|531.22|528.1|530.69|527.57|0
1637934810000|2021-11-26 13:53:30|531.39|528.27|531.22|528.1|531.39|528.27|530.87|527.75|0
1637934820000|2021-11-26 13:53:40|530.52|527.4|531.74|528.62|531.74|528.62|530.52|527.4|0
1637934830000|2021-11-26 13:53:50|532.09|528.97|531.92|528.8|532.09|528.97|531.74|528.62|0
1637934840000|2021-11-26 13:54:00|532.09|528.97|532.09|528.97|532.09|528.97|532.09|528.97|0
1637934850000|2021-11-26 13:54:10|532.27|529.15|532.27|529.15|532.27|529.15|532.09|528.97|0
1637934860000|2021-11-26 13:54:20|531.92|528.8|531.57|528.45|531.92|528.8|531.57|528.45|0
1637934870000|2021-11-26 13:54:30|531.92|528.8|531.92|528.8|531.92|528.8|531.74|528.62|0
1637934880000|2021-11-26 13:54:40|531.74|528.62|531.92|528.8|531.92|528.8|531.74|528.62|0
1637934890000|2021-11-26 13:54:50|532|528.88|531.92|528.8|532|528.88|531.92|528.8|0
1637934900000|2021-11-26 13:55:00|531.57|528.45|531.65|528.53|531.74|528.62|531.57|528.45|0
1637934910000|2021-11-26 13:55:10|531.74|528.62|532|528.88|532|528.88|531.74|528.62|0
1637934920000|2021-11-26 13:55:20|531.57|528.45|531.22|528.1|531.57|528.45|531.22|528.1|0
1637934930000|2021-11-26 13:55:30|531.39|528.27|531.22|528.1|531.39|528.27|531.22|528.1|0
1637934940000|2021-11-26 13:55:40|531.04|527.92|531.39|528.27|531.39|528.27|530.87|527.75|0
1637934950000|2021-11-26 13:55:50|531.3|528.18|532.27|529.15|532.27|529.15|531.3|528.18|0
1637934960000|2021-11-26 13:56:00|531.92|528.8|531.92|528.8|532.27|529.15|531.92|528.8|0
1637934970000|2021-11-26 13:56:10|531.74|528.62|531.74|528.62|531.74|528.62|531.74|528.62|0
1637934980000|2021-11-26 13:56:20|532.09|528.97|532.27|529.15|532.27|529.15|532.09|528.97|0
1637934990000|2021-11-26 13:56:30|532.09|528.97|532.27|529.15|532.44|529.32|532.09|528.97|0
1637935000000|2021-11-26 13:56:40|532.44|529.32|532.44|529.32|532.79|529.67|532.44|529.32|0
1637935010000|2021-11-26 13:56:50|532.79|529.67|532.79|529.67|533.15|530.03|532.79|529.67|0
1637935020000|2021-11-26 13:57:00|532.97|529.85|531.92|528.8|532.97|529.85|531.92|528.8|0
1637935030000|2021-11-26 13:57:10|532.27|529.15|532|528.88|532.27|529.15|531.92|528.8|0
1637935040000|2021-11-26 13:57:20|531.92|528.8|532.35|529.23|532.35|529.23|531.92|528.8|0
1637935050000|2021-11-26 13:57:30|532.44|529.32|532.62|529.5|532.62|529.5|532.44|529.32|0
1637935060000|2021-11-26 13:57:40|532.44|529.32|532.62|529.5|532.62|529.5|532.44|529.32|0
1637935070000|2021-11-26 13:57:50|532.44|529.32|532.27|529.15|532.44|529.32|532.27|529.15|0
1637935080000|2021-11-26 13:58:00|532.44|529.32|532.44|529.32|532.44|529.32|532.44|529.32|0
1637935090000|2021-11-26 13:58:10|532.27|529.15|532.09|528.97|532.27|529.15|532.09|528.97|0
1637935100000|2021-11-26 13:58:20|532.27|529.15|532.62|529.5|532.62|529.5|532.27|529.15|0
1637935110000|2021-11-26 13:58:30|532.79|529.67|532.44|529.32|532.79|529.67|532.44|529.32|0
1637935120000|2021-11-26 13:58:40|532.09|528.97|532.27|529.15|532.27|529.15|532.09|528.97|0
1637935130000|2021-11-26 13:58:50|532.35|529.23|532.44|529.32|532.44|529.32|532.35|529.23|0
1637935140000|2021-11-26 13:59:00|532.27|529.15|532.62|529.5|532.62|529.5|532.27|529.15|0
1637935150000|2021-11-26 13:59:10|532.79|529.67|532.44|529.32|532.79|529.67|532.27|529.15|0
1637935160000|2021-11-26 13:59:20|532.27|529.15|532|528.88|532.27|529.15|531.74|528.62|0
1637935170000|2021-11-26 13:59:30|531.92|528.8|532.09|528.97|532.09|528.97|531.74|528.62|0
1637935180000|2021-11-26 13:59:40|531.92|528.8|531.92|528.8|531.92|528.8|531.92|528.8|0
1637935190000|2021-11-26 13:59:50|532.27|529.15|532.62|529.5|532.62|529.5|532.09|528.97|0
1637935200000|2021-11-26 14:00:00|532.27|529.15|532.09|528.97|532.44|529.32|532.09|528.97|0
1637935210000|2021-11-26 14:00:10|531.74|528.62|532.09|528.97|532.09|528.97|531.74|528.62|0
1637935220000|2021-11-26 14:00:20|532.27|529.15|532.44|529.32|532.79|529.67|532.27|529.15|0
1637935230000|2021-11-26 14:00:30|532.27|529.15|532.09|528.97|532.27|529.15|532.09|528.97|0
1637935240000|2021-11-26 14:00:40|531.92|528.8|531.74|528.62|531.92|528.8|531.74|528.62|0
1637935250000|2021-11-26 14:00:50|531.56|528.44|531.56|528.44|531.56|528.44|531.39|528.27|0
1637935260000|2021-11-26 14:01:00|531.39|528.27|531.92|528.8|531.92|528.8|531.39|528.27|0
1637935270000|2021-11-26 14:01:10|532.09|528.97|532.44|529.32|532.44|529.32|532.09|528.97|0
1637935280000|2021-11-26 14:01:20|532.35|529.23|532.35|529.23|532.35|529.23|532.27|529.15|0
1637935290000|2021-11-26 14:01:30|532.44|529.32|532.09|528.97|532.44|529.32|532.09|528.97|0
1637935300000|2021-11-26 14:01:40|532.27|529.15|532.79|529.67|532.79|529.67|532.27|529.15|0
1637935310000|2021-11-26 14:01:50|532.97|529.85|532.79|529.67|532.97|529.85|532.79|529.67|0
1637935320000|2021-11-26 14:02:00|532.44|529.32|531.91|528.79|532.44|529.32|531.74|528.62|0
1637935330000|2021-11-26 14:02:10|532.17|529.05|532.09|528.97|532.27|529.15|532.09|528.97|0
1637935340000|2021-11-26 14:02:20|531.91|528.79|532.09|528.97|532.09|528.97|531.91|528.79|0
1637935350000|2021-11-26 14:02:30|532.44|529.32|532.27|529.15|532.44|529.32|532.27|529.15|0
1637935360000|2021-11-26 14:02:40|532.44|529.32|532.62|529.5|532.62|529.5|532.44|529.32|0
1637935370000|2021-11-26 14:02:50|532.44|529.32|532.62|529.5|532.62|529.5|532.44|529.32|0
1637935380000|2021-11-26 14:03:00|532.44|529.32|532.44|529.32|532.52|529.4|532.44|529.32|0
1637935390000|2021-11-26 14:03:10|532.27|529.15|532.44|529.32|532.44|529.32|532.27|529.15|0
1637935400000|2021-11-26 14:03:20|532.27|529.15|532.26|529.14|532.27|529.15|532.26|529.14|0
1637935420000|2021-11-26 14:03:40|532.35|529.23|532.7|529.58|532.7|529.58|532.35|529.23|0
1637935430000|2021-11-26 14:03:50|532.44|529.32|532.26|529.14|532.44|529.32|532.09|528.97|0
1637935440000|2021-11-26 14:04:00|532.09|528.97|533.14|530.02|533.14|530.02|532.09|528.97|0
1637935450000|2021-11-26 14:04:10|532.97|529.85|532.62|529.5|532.97|529.85|532.62|529.5|0
1637935460000|2021-11-26 14:04:20|532.44|529.32|532.62|529.5|532.62|529.5|532.44|529.32|0
1637935470000|2021-11-26 14:04:30|532.79|529.67|532.52|529.4|532.79|529.67|532.52|529.4|0
1637935480000|2021-11-26 14:04:40|532.62|529.5|532.44|529.32|532.79|529.67|532.44|529.32|0
1637935490000|2021-11-26 14:04:50|532.62|529.5|532.79|529.67|532.79|529.67|532.62|529.5|0
1637935500000|2021-11-26 14:05:00|532.7|529.58|532.79|529.67|532.79|529.67|532.7|529.58|0
1637935510000|2021-11-26 14:05:10|532.97|529.85|532.79|529.67|532.97|529.85|532.62|529.5|0
1637935520000|2021-11-26 14:05:20|532.97|529.85|532.79|529.67|532.97|529.85|532.79|529.67|0
1637935530000|2021-11-26 14:05:30|533.14|530.02|533.32|530.2|533.32|530.2|533.14|530.02|0
1637935540000|2021-11-26 14:05:40|533.67|530.55|533.67|530.55|533.67|530.55|533.67|530.55|0
1637935550000|2021-11-26 14:05:50|534.02|530.9|533.93|530.81|534.02|530.9|533.93|530.81|0
1637935560000|2021-11-26 14:06:00|533.67|530.55|533.84|530.72|533.84|530.72|533.67|530.55|0
1637935570000|2021-11-26 14:06:10|534.02|530.9|534.02|530.9|534.02|530.9|534.02|530.9|0
1637935580000|2021-11-26 14:06:20|534.2|531.08|534.02|530.9|534.2|531.08|534.02|530.9|0
1637935590000|2021-11-26 14:06:30|534.2|531.08|534.37|531.25|534.55|531.43|534.2|531.08|0
1637935600000|2021-11-26 14:06:40|534.55|531.43|534.72|531.6|534.72|531.6|534.55|531.43|0
1637935610000|2021-11-26 14:06:50|534.9|531.78|534.72|531.6|534.9|531.78|534.55|531.43|0
1637935620000|2021-11-26 14:07:00|534.9|531.78|534.9|531.78|534.9|531.78|534.9|531.78|0
1637935630000|2021-11-26 14:07:10|534.72|531.6|534.55|531.43|534.72|531.6|534.55|531.43|0
1637935640000|2021-11-26 14:07:20|534.37|531.25|534.2|531.08|534.37|531.25|534.2|531.08|0
1637935650000|2021-11-26 14:07:30|534.02|530.9|534.02|530.9|534.02|530.9|534.02|530.9|0
1637935660000|2021-11-26 14:07:40|534.19|531.07|534.19|531.07|534.19|531.07|534.19|531.07|0
1637935670000|2021-11-26 14:07:50|534.02|530.9|533.84|530.72|534.02|530.9|533.84|530.72|0
1637935680000|2021-11-26 14:08:00|534.02|530.9|534.37|531.25|534.37|531.25|534.02|530.9|0
1637935690000|2021-11-26 14:08:10|534.72|531.6|534.72|531.6|534.72|531.6|534.72|531.6|0
1637935700000|2021-11-26 14:08:20|534.55|531.43|534.55|531.43|534.55|531.43|534.37|531.25|0
1637935710000|2021-11-26 14:08:30|534.37|531.25|534.72|531.6|534.72|531.6|534.37|531.25|0
1637935720000|2021-11-26 14:08:40|534.9|531.78|534.9|531.78|534.9|531.78|534.72|531.6|0
1637935730000|2021-11-26 14:08:50|534.72|531.6|534.9|531.78|534.9|531.78|534.72|531.6|0
1637935750000|2021-11-26 14:09:10|535.07|531.95|534.9|531.78|535.07|531.95|534.9|531.78|0
1637935760000|2021-11-26 14:09:20|535.07|531.95|535.07|531.95|535.07|531.95|535.07|531.95|0
1637935770000|2021-11-26 14:09:30|534.9|531.78|535.25|532.13|535.25|532.13|534.9|531.78|0
1637935780000|2021-11-26 14:09:40|535.07|531.95|535.42|532.3|535.43|532.31|535.07|531.95|0
1637935790000|2021-11-26 14:09:50|535.25|532.13|535.42|532.3|535.42|532.3|535.25|532.13|0
1637935800000|2021-11-26 14:10:00|535.6|532.48|535.78|532.66|535.78|532.66|535.6|532.48|0
1637935810000|2021-11-26 14:10:10|535.6|532.48|536.13|533.01|536.13|533.01|535.6|532.48|0
1637935820000|2021-11-26 14:10:20|535.69|532.57|536.3|533.18|536.48|533.36|535.69|532.57|0
1637935830000|2021-11-26 14:10:30|536.48|533.36|536.48|533.36|536.48|533.36|536.48|533.36|0
1637935840000|2021-11-26 14:10:40|536.3|533.18|536.66|533.54|536.66|533.54|536.3|533.18|0
1637935850000|2021-11-26 14:10:50|537.36|534.24|538.6|535.48|538.6|535.48|537.36|534.24|0
1637935860000|2021-11-26 14:11:00|538.24|535.12|537.54|534.42|538.24|535.12|537.54|534.42|0
1637935870000|2021-11-26 14:11:10|537.19|534.07|537.36|534.24|537.54|534.42|537.19|534.07|0
1637935880000|2021-11-26 14:11:20|537.19|534.07|537.19|534.07|537.36|534.24|537.19|534.07|0
1637935890000|2021-11-26 14:11:30|536.83|533.71|537.01|533.89|537.01|533.89|536.83|533.71|0
1637935900000|2021-11-26 14:11:40|537.18|534.06|537.18|534.06|537.18|534.06|537.01|533.89|0
1637935910000|2021-11-26 14:11:50|537.36|534.24|537.18|534.06|537.36|534.24|537.18|534.06|0
1637935920000|2021-11-26 14:12:00|537.36|534.24|537.18|534.06|537.54|534.42|537.18|534.06|0
1637935930000|2021-11-26 14:12:10|537.36|534.24|537.01|533.89|537.36|534.24|537.01|533.89|0
1637935940000|2021-11-26 14:12:20|536.92|533.8|537.01|533.89|537.01|533.89|536.92|533.8|0
1637935950000|2021-11-26 14:12:30|536.83|533.71|537.01|533.89|537.01|533.89|536.83|533.71|0
1637935960000|2021-11-26 14:12:40|536.83|533.71|537.01|533.89|537.01|533.89|536.83|533.71|0
1637935970000|2021-11-26 14:12:50|536.83|533.71|536.83|533.71|536.83|533.71|536.83|533.71|0
1637935980000|2021-11-26 14:13:00|536.92|533.8|537.01|533.89|537.01|533.89|536.83|533.71|0
1637935990000|2021-11-26 14:13:10|536.92|533.8|536.83|533.71|537.01|533.89|536.83|533.71|0
1637936000000|2021-11-26 14:13:20|537.01|533.89|536.48|533.36|537.01|533.89|536.48|533.36|0
1637936010000|2021-11-26 14:13:30|536.66|533.54|537.01|533.89|537.01|533.89|536.66|533.54|0
1637936020000|2021-11-26 14:13:40|537.18|534.06|537.01|533.89|537.18|534.06|537.01|533.89|0
1637936030000|2021-11-26 14:13:50|537.18|534.06|536.83|533.71|537.18|534.06|536.83|533.71|0
1637936040000|2021-11-26 14:14:00|536.66|533.54|536.48|533.36|536.66|533.54|536.48|533.36|0
1637936050000|2021-11-26 14:14:10|536.39|533.27|535.77|532.65|536.39|533.27|535.77|532.65|0
1637936060000|2021-11-26 14:14:20|535.6|532.48|535.6|532.48|535.6|532.48|535.6|532.48|0
1637936070000|2021-11-26 14:14:30|535.42|532.3|535.42|532.3|535.42|532.3|535.42|532.3|0
1637936080000|2021-11-26 14:14:40|535.25|532.13|535.07|531.95|535.6|532.48|535.07|531.95|0
1637936090000|2021-11-26 14:14:50|535.25|532.13|535.25|532.13|535.25|532.13|535.25|532.13|0
1637936100000|2021-11-26 14:15:00|535.07|531.95|535.6|532.48|535.6|532.48|535.07|531.95|0
1637936110000|2021-11-26 14:15:10|535.77|532.65|535.95|532.83|535.95|532.83|535.77|532.65|0
1637936120000|2021-11-26 14:15:20|535.77|532.65|535.42|532.3|535.77|532.65|535.42|532.3|0
1637936130000|2021-11-26 14:15:30|535.95|532.83|535.95|532.83|535.95|532.83|535.77|532.65|0
1637936140000|2021-11-26 14:15:40|536.13|533.01|535.95|532.83|536.13|533.01|535.95|532.83|0
1637936150000|2021-11-26 14:15:50|536.13|533.01|535.95|532.83|536.13|533.01|535.95|532.83|0
1637936160000|2021-11-26 14:16:00|536.13|533.01|535.6|532.48|536.13|533.01|535.6|532.48|0
1637936170000|2021-11-26 14:16:10|535.77|532.65|535.77|532.65|535.77|532.65|535.77|532.65|0
1637936180000|2021-11-26 14:16:20|535.86|532.74|536.3|533.18|536.3|533.18|535.86|532.74|0
1637936190000|2021-11-26 14:16:30|536.65|533.53|536.48|533.36|536.65|533.53|536.48|533.36|0
1637936200000|2021-11-26 14:16:40|535.95|532.83|536.3|533.18|536.3|533.18|535.95|532.83|0
1637936210000|2021-11-26 14:16:50|536.48|533.36|535.95|532.83|536.48|533.36|535.95|532.83|0
1637936220000|2021-11-26 14:17:00|535.33|532.21|535.42|532.3|535.42|532.3|535.33|532.21|0
1637936230000|2021-11-26 14:17:10|535.25|532.13|535.25|532.13|535.6|532.48|535.25|532.13|0
1637936240000|2021-11-26 14:17:20|535.07|531.95|535.07|531.95|535.07|531.95|535.07|531.95|0
1637936250000|2021-11-26 14:17:30|534.89|531.77|535.07|531.95|535.07|531.95|534.89|531.77|0
1637936260000|2021-11-26 14:17:40|535.25|532.13|535.25|532.13|535.42|532.3|535.07|531.95|0
1637936270000|2021-11-26 14:17:50|535.42|532.3|535.42|532.3|535.42|532.3|535.24|532.12|0
1637936280000|2021-11-26 14:18:00|535.6|532.48|535.6|532.48|535.6|532.48|535.24|532.12|0
1637936290000|2021-11-26 14:18:10|535.42|532.3|535.07|531.95|535.42|532.3|535.07|531.95|0
1637936300000|2021-11-26 14:18:20|534.89|531.77|535.07|531.95|535.07|531.95|534.89|531.77|0
1637936310000|2021-11-26 14:18:30|535.24|532.12|535.42|532.3|535.42|532.3|535.24|532.12|0
1637936320000|2021-11-26 14:18:40|535.07|531.95|534.37|531.25|535.24|532.12|534.37|531.25|0
1637936330000|2021-11-26 14:18:50|534.72|531.6|534.37|531.25|534.72|531.6|534.37|531.25|0
1637936340000|2021-11-26 14:19:00|534.72|531.6|534.89|531.77|534.89|531.77|534.72|531.6|0
1637936350000|2021-11-26 14:19:10|534.8|531.68|534.54|531.42|534.89|531.77|534.54|531.42|0
1637936360000|2021-11-26 14:19:20|534.72|531.6|535.07|531.95|535.07|531.95|534.72|531.6|0
1637936370000|2021-11-26 14:19:30|534.89|531.77|534.36|531.24|534.89|531.77|534.36|531.24|0
1637936380000|2021-11-26 14:19:40|534.72|531.6|534.54|531.42|534.72|531.6|534.54|531.42|0
1637936390000|2021-11-26 14:19:50|534.45|531.33|534.36|531.24|534.45|531.33|534.36|531.24|0
1637936400000|2021-11-26 14:20:00|534.72|531.6|534.36|531.24|534.72|531.6|534.36|531.24|0
1637936410000|2021-11-26 14:20:10|534.54|531.42|534.19|531.07|534.54|531.42|534.19|531.07|0
1637936420000|2021-11-26 14:20:20|534.72|531.6|535.6|532.48|535.6|532.48|534.72|531.6|0
1637936430000|2021-11-26 14:20:30|535.42|532.3|535.42|532.3|535.6|532.48|535.42|532.3|0
1637936440000|2021-11-26 14:20:40|535.24|532.12|535.42|532.3|535.42|532.3|535.24|532.12|0
1637936450000|2021-11-26 14:20:50|535.24|532.12|535.77|532.65|535.77|532.65|535.24|532.12|0
1637936460000|2021-11-26 14:21:00|535.6|532.48|535.6|532.48|535.95|532.83|535.6|532.48|0
1637936470000|2021-11-26 14:21:10|535.77|532.65|535.6|532.48|535.77|532.65|535.42|532.3|0
1637936480000|2021-11-26 14:21:20|535.24|532.12|535.24|532.12|535.24|532.12|535.07|531.95|0
1637936490000|2021-11-26 14:21:30|535.07|531.95|535.07|531.95|535.07|531.95|534.89|531.77|0
1637936500000|2021-11-26 14:21:40|534.89|531.77|535.07|531.95|535.07|531.95|534.89|531.77|0
1637936510000|2021-11-26 14:21:50|534.98|531.86|535.07|531.95|535.07|531.95|534.72|531.6|0
1637936520000|2021-11-26 14:22:00|534.89|531.77|535.24|532.12|535.24|532.12|534.89|531.77|0
1637936530000|2021-11-26 14:22:10|535.42|532.3|535.24|532.12|535.42|532.3|535.24|532.12|0
1637936540000|2021-11-26 14:22:20|535.5|532.38|535.68|532.56|535.95|532.83|535.42|532.3|0
1637936550000|2021-11-26 14:22:30|535.77|532.65|536.12|533|536.12|533|535.77|532.65|0
1637936560000|2021-11-26 14:22:40|536.3|533.18|536.12|533|536.3|533.18|536.03|532.91|0
1637936570000|2021-11-26 14:22:50|535.77|532.65|535.95|532.83|535.95|532.83|535.77|532.65|0
1637936580000|2021-11-26 14:23:00|536.12|533|536.12|533|536.12|533|536.03|532.91|0
1637936590000|2021-11-26 14:23:10|535.95|532.83|535.95|532.83|535.95|532.83|535.95|532.83|0
1637936600000|2021-11-26 14:23:20|535.77|532.65|535.59|532.47|535.77|532.65|535.59|532.47|0
1637936610000|2021-11-26 14:23:30|535.77|532.65|536.12|533|536.12|533|535.77|532.65|0
1637936620000|2021-11-26 14:23:40|536.3|533.18|536.3|533.18|536.47|533.35|536.3|533.18|0
1637936630000|2021-11-26 14:23:50|536.38|533.26|536.12|533|536.38|533.26|536.12|533|0
1637936640000|2021-11-26 14:24:00|535.77|532.65|536.12|533|536.12|533|535.77|532.65|0
1637936650000|2021-11-26 14:24:10|535.95|532.83|536.03|532.91|536.03|532.91|535.95|532.83|0
1637936660000|2021-11-26 14:24:20|536.12|533|536.47|533.35|536.47|533.35|536.12|533|0
1637936670000|2021-11-26 14:24:30|536.3|533.18|536.12|533|536.3|533.18|536.12|533|0
1637936680000|2021-11-26 14:24:40|535.95|532.83|535.95|532.83|535.95|532.83|535.95|532.83|0
1637936690000|2021-11-26 14:24:50|535.85|532.73|536.12|533|536.12|533|535.85|532.73|0
1637936700000|2021-11-26 14:25:00|535.95|532.83|535.77|532.65|535.95|532.83|535.59|532.47|0
1637936710000|2021-11-26 14:25:10|535.59|532.47|535.24|532.12|535.59|532.47|535.24|532.12|0
1637936720000|2021-11-26 14:25:20|535.07|531.95|535.07|531.95|535.07|531.95|535.07|531.95|0
1637936740000|2021-11-26 14:25:40|534.89|531.77|535.24|532.12|535.24|532.12|534.89|531.77|0
1637936750000|2021-11-26 14:25:50|535.07|531.95|535.07|531.95|535.07|531.95|534.89|531.77|0
1637936760000|2021-11-26 14:26:00|535.06|531.94|535.24|532.12|535.24|532.12|534.89|531.77|0
1637936770000|2021-11-26 14:26:10|535.59|532.47|535.59|532.47|535.59|532.47|535.42|532.3|0
1637936780000|2021-11-26 14:26:20|535.24|532.12|534.89|531.77|535.24|532.12|534.89|531.77|0
1637936790000|2021-11-26 14:26:30|534.71|531.59|534.89|531.77|534.89|531.77|534.71|531.59|0
1637936800000|2021-11-26 14:26:40|535.24|532.12|535.42|532.3|535.42|532.3|535.24|532.12|0
1637936810000|2021-11-26 14:26:50|535.24|532.12|535.24|532.12|535.59|532.47|535.24|532.12|0
1637936820000|2021-11-26 14:27:00|535.42|532.3|535.24|532.12|535.59|532.47|535.24|532.12|0
1637936830000|2021-11-26 14:27:10|535.32|532.2|535.24|532.12|535.32|532.2|535.24|532.12|0
1637936840000|2021-11-26 14:27:20|535.06|531.94|535.06|531.94|535.06|531.94|534.71|531.59|0
1637936850000|2021-11-26 14:27:30|534.89|531.77|535.06|531.94|535.06|531.94|534.71|531.59|0
1637936860000|2021-11-26 14:27:40|534.71|531.59|535.06|531.94|535.06|531.94|534.71|531.59|0
1637936870000|2021-11-26 14:27:50|535.24|532.12|535.42|532.3|535.42|532.3|535.15|532.03|0
1637936880000|2021-11-26 14:28:00|535.15|532.03|535.06|531.94|535.15|532.03|535.06|531.94|0
1637936890000|2021-11-26 14:28:10|535.24|532.12|534.54|531.42|535.24|532.12|534.54|531.42|0
1637936900000|2021-11-26 14:28:20|535.06|531.94|535.06|531.94|535.06|531.94|535.06|531.94|0
1637936910000|2021-11-26 14:28:30|535.15|532.03|535.59|532.47|535.59|532.47|535.06|531.94|0
1637936920000|2021-11-26 14:28:40|535.94|532.82|536.3|533.18|536.3|533.18|535.94|532.82|0
1637936930000|2021-11-26 14:28:50|536.2|533.08|536.3|533.18|536.3|533.18|536.2|533.08|0
1637936940000|2021-11-26 14:29:00|536.47|533.35|535.77|532.65|536.47|533.35|535.77|532.65|0
1637936950000|2021-11-26 14:29:10|536.12|533|537|533.88|537|533.88|536.12|533|0
1637936960000|2021-11-26 14:29:20|537.18|534.06|537.7|534.58|537.88|534.76|537.18|534.06|0
1637936970000|2021-11-26 14:29:30|537.53|534.41|538.06|534.94|538.06|534.94|537.53|534.41|0
1637936980000|2021-11-26 14:29:40|538.23|535.11|537.88|534.76|538.41|535.29|537.88|534.76|0
1637936990000|2021-11-26 14:29:50|538.06|534.94|538.23|535.11|538.23|535.11|537.88|534.76|0
1637937000000|2021-11-26 14:30:00|537.79|534.67|536.12|533|537.79|534.67|536.12|533|0
1637937010000|2021-11-26 14:30:10|537|533.88|536.29|533.17|537.53|534.41|536.29|533.17|0
1637937020000|2021-11-26 14:30:20|536.12|533|535.59|532.47|536.12|533|535.41|532.29|0
1637937030000|2021-11-26 14:30:30|536.29|533.17|536.29|533.17|537|533.88|536.29|533.17|0
1637937040000|2021-11-26 14:30:40|537.18|534.06|536.82|533.7|537.35|534.23|536.65|533.53|0
1637937050000|2021-11-26 14:30:50|536.56|533.44|537.88|534.76|537.88|534.76|536.56|533.44|0
1637937060000|2021-11-26 14:31:00|538.94|535.82|539.47|536.35|539.82|536.7|538.94|535.82|0
1637937070000|2021-11-26 14:31:10|538.94|535.82|539.82|536.7|539.82|536.7|538.94|535.82|0
1637937080000|2021-11-26 14:31:20|539.47|536.35|539.29|536.17|539.47|536.35|539.29|536.17|0
1637937090000|2021-11-26 14:31:30|539.82|536.7|540|536.88|540|536.88|539.82|536.7|0
1637937100000|2021-11-26 14:31:40|540.53|537.41|541.06|537.94|541.06|537.94|540.53|537.41|0
1637937110000|2021-11-26 14:31:50|540.88|537.76|541.59|538.47|541.59|538.47|540.88|537.76|0
1637937120000|2021-11-26 14:32:00|541.77|538.65|542.73|539.61|542.73|539.61|541.77|538.65|0
1637937130000|2021-11-26 14:32:10|543|539.88|541.23|538.11|543|539.88|541.23|538.11|0
1637937140000|2021-11-26 14:32:20|540.7|537.58|541.06|537.94|541.06|537.94|540.53|537.41|0
1637937150000|2021-11-26 14:32:30|542.12|539|542.3|539.18|542.65|539.53|541.94|538.82|0
1637937160000|2021-11-26 14:32:40|542.65|539.53|542.47|539.35|542.65|539.53|542.47|539.35|0
1637937170000|2021-11-26 14:32:50|542.65|539.53|541.59|538.47|542.65|539.53|541.59|538.47|0
1637937180000|2021-11-26 14:33:00|541.41|538.29|541.59|538.47|541.76|538.64|541.23|538.11|0
1637937190000|2021-11-26 14:33:10|541.06|537.94|541.06|537.94|541.06|537.94|541.06|537.94|0
1637937200000|2021-11-26 14:33:20|540.7|537.58|541.41|538.29|541.41|538.29|540.7|537.58|0
1637937210000|2021-11-26 14:33:30|541.94|538.82|542.47|539.35|542.65|539.53|541.94|538.82|0
1637937220000|2021-11-26 14:33:40|542.38|539.26|542.83|539.71|542.83|539.71|542.12|539|0
1637937230000|2021-11-26 14:33:50|542.65|539.53|543.53|540.41|543.53|540.41|542.65|539.53|0
1637937240000|2021-11-26 14:34:00|542.83|539.71|542.83|539.71|542.83|539.71|542.65|539.53|0
1637937250000|2021-11-26 14:34:10|543|539.88|544.07|540.95|544.07|540.95|543|539.88|0
1637937260000|2021-11-26 14:34:20|544.24|541.12|544.07|540.95|544.24|541.12|544.07|540.95|0
1637937270000|2021-11-26 14:34:30|543.53|540.41|544.77|541.65|544.77|541.65|543.53|540.41|0
1637937280000|2021-11-26 14:34:40|544.95|541.83|545.48|542.36|545.48|542.36|544.42|541.3|0
1637937290000|2021-11-26 14:34:50|545.31|542.19|545.31|542.19|545.31|542.19|544.95|541.83|0
1637937300000|2021-11-26 14:35:00|545.66|542.54|545.84|542.72|545.84|542.72|545.31|542.19|0
1637937310000|2021-11-26 14:35:10|546.19|543.07|545.66|542.54|546.55|543.43|545.66|542.54|0
1637937320000|2021-11-26 14:35:20|546.19|543.07|547.26|544.14|547.44|544.32|546.19|543.07|0
1637937330000|2021-11-26 14:35:30|547.79|544.67|547.97|544.85|548.15|545.03|547.79|544.67|0
1637937340000|2021-11-26 14:35:40|547.79|544.67|547.79|544.67|548.5|545.38|547.79|544.67|0
1637937350000|2021-11-26 14:35:50|547.61|544.49|547.97|544.85|547.97|544.85|547.61|544.49|0
1637937360000|2021-11-26 14:36:00|547.79|544.67|547.26|544.14|547.79|544.67|547.26|544.14|0
1637937370000|2021-11-26 14:36:10|547.08|543.96|546.02|542.9|547.08|543.96|546.02|542.9|0
1637937380000|2021-11-26 14:36:20|546.19|543.07|546.19|543.07|546.19|543.07|546.19|543.07|0
1637937390000|2021-11-26 14:36:30|545.48|542.36|545.31|542.19|545.66|542.54|545.31|542.19|0
1637937400000|2021-11-26 14:36:40|544.77|541.65|544.24|541.12|544.77|541.65|544.06|540.94|0
1637937410000|2021-11-26 14:36:50|544.6|541.48|543.89|540.77|544.6|541.48|543.71|540.59|0
1637937420000|2021-11-26 14:37:00|544.95|541.83|544.42|541.3|545.13|542.01|544.42|541.3|0
1637937430000|2021-11-26 14:37:10|543.36|540.24|543.89|540.77|543.89|540.77|542.82|539.7|0
1637937440000|2021-11-26 14:37:20|543.53|540.41|543.71|540.59|543.71|540.59|543.18|540.06|0
1637937450000|2021-11-26 14:37:30|544.24|541.12|543.71|540.59|544.24|541.12|543|539.88|0
1637937460000|2021-11-26 14:37:40|544.06|540.94|542.65|539.53|544.06|540.94|542.65|539.53|0
1637937470000|2021-11-26 14:37:50|542.12|539|540.88|537.76|542.12|539|540.88|537.76|0
1637937480000|2021-11-26 14:38:00|540.52|537.4|542.47|539.35|542.47|539.35|540.52|537.4|0
1637937490000|2021-11-26 14:38:10|542.82|539.7|542.47|539.35|542.82|539.7|542.47|539.35|0
1637937500000|2021-11-26 14:38:20|542.82|539.7|543.35|540.23|543.35|540.23|542.82|539.7|0
1637937510000|2021-11-26 14:38:30|543.18|540.06|543.89|540.77|543.89|540.77|543.18|540.06|0
1637937520000|2021-11-26 14:38:40|544.42|541.3|544.24|541.12|544.42|541.3|544.24|541.12|0
1637937530000|2021-11-26 14:38:50|544.42|541.3|544.06|540.94|544.42|541.3|544.06|540.94|0
1637937540000|2021-11-26 14:39:00|543.97|540.85|544.06|540.94|544.06|540.94|543.71|540.59|0
1637937550000|2021-11-26 14:39:10|543.18|540.06|542.65|539.53|543.35|540.23|542.65|539.53|0
1637937560000|2021-11-26 14:39:20|542.29|539.17|541.58|538.46|542.29|539.17|541.41|538.29|0
1637937570000|2021-11-26 14:39:30|541.41|538.29|539.82|536.7|541.41|538.29|539.82|536.7|0
1637937580000|2021-11-26 14:39:40|539.99|536.87|540.52|537.4|540.52|537.4|539.99|536.87|0
1637937590000|2021-11-26 14:39:50|540.7|537.58|541.23|538.11|541.23|538.11|540.7|537.58|0
1637937600000|2021-11-26 14:40:00|540.88|537.76|541.76|538.64|541.94|538.82|540.35|537.23|0
1637937610000|2021-11-26 14:40:10|542.82|539.7|542.47|539.35|542.82|539.7|542.11|538.99|0
1637937620000|2021-11-26 14:40:20|541.23|538.11|540.7|537.58|541.41|538.29|540.7|537.58|0
1637937630000|2021-11-26 14:40:30|540.88|537.76|541.58|538.46|541.58|538.46|540.88|537.76|0
1637937640000|2021-11-26 14:40:40|541.05|537.93|540.35|537.23|541.05|537.93|540.35|537.23|0
1637937650000|2021-11-26 14:40:50|540.61|537.49|539.99|536.87|540.7|537.58|539.99|536.87|0
1637937660000|2021-11-26 14:41:00|539.72|536.6|540.7|537.58|540.7|537.58|539.72|536.6|0
1637937670000|2021-11-26 14:41:10|539.82|536.7|539.82|536.7|540.7|537.58|539.82|536.7|0
1637937680000|2021-11-26 14:41:20|539.29|536.17|537.35|534.23|539.29|536.17|537.35|534.23|0
1637937690000|2021-11-26 14:41:30|536.82|533.7|535.59|532.47|536.82|533.7|535.59|532.47|0
1637937700000|2021-11-26 14:41:40|535.23|532.11|535.76|532.64|535.76|532.64|535.23|532.11|0
1637937710000|2021-11-26 14:41:50|537.17|534.05|537.52|534.4|537.52|534.4|536.99|533.87|0
1637937720000|2021-11-26 14:42:00|536.99|533.87|537.52|534.4|537.52|534.4|536.99|533.87|0
1637937730000|2021-11-26 14:42:10|537.87|534.75|538.23|535.11|538.31|535.19|537.87|534.75|0
1637937740000|2021-11-26 14:42:20|538.58|535.46|537.35|534.23|538.58|535.46|537.35|534.23|0
1637937750000|2021-11-26 14:42:30|538.05|534.93|537.35|534.23|538.05|534.93|537.17|534.05|0
1637937760000|2021-11-26 14:42:40|537.17|534.05|535.41|532.29|537.17|534.05|535.41|532.29|0
1637937770000|2021-11-26 14:42:50|535.94|532.82|535.76|532.64|535.94|532.82|535.49|532.37|0
1637937780000|2021-11-26 14:43:00|536.29|533.17|535.58|532.46|536.29|533.17|535.58|532.46|0
1637937790000|2021-11-26 14:43:10|535.67|532.55|535.14|532.02|535.67|532.55|534.88|531.76|0
1637937800000|2021-11-26 14:43:20|534.88|531.76|534|530.88|535.06|531.94|534|530.88|0
1637937810000|2021-11-26 14:43:30|534.35|531.23|533.73|530.61|534.35|531.23|533.73|530.61|0
1637937820000|2021-11-26 14:43:40|534.26|531.14|535.06|531.94|535.06|531.94|534.26|531.14|0
1637937830000|2021-11-26 14:43:50|534.09|530.97|533.83|530.71|534.18|531.06|533.83|530.71|0
1637937840000|2021-11-26 14:44:00|534.35|531.23|535.41|532.29|535.41|532.29|534.35|531.23|0
1637937850000|2021-11-26 14:44:10|536.02|532.9|536.46|533.34|536.46|533.34|535.94|532.82|0
1637937860000|2021-11-26 14:44:20|535.58|532.46|535.76|532.64|536.29|533.17|535.58|532.46|0
1637937870000|2021-11-26 14:44:30|535.23|532.11|535.41|532.29|535.41|532.29|535.23|532.11|0
1637937880000|2021-11-26 14:44:40|535.67|532.55|534.53|531.41|535.67|532.55|534.53|531.41|0
1637937890000|2021-11-26 14:44:50|534.7|531.58|534.18|531.06|534.7|531.58|534.08|530.96|0
1637937900000|2021-11-26 14:45:00|533.82|530.7|532.42|529.3|533.82|530.7|532.24|529.12|0
1637937910000|2021-11-26 14:45:10|532.6|529.48|532.95|529.83|532.95|529.83|532.42|529.3|0
1637937920000|2021-11-26 14:45:20|532.77|529.65|530.67|527.55|532.77|529.65|530.67|527.55|0
1637937930000|2021-11-26 14:45:30|530.84|527.72|530.31|527.19|530.84|527.72|530.31|527.19|0
1637937940000|2021-11-26 14:45:40|530.84|527.72|528.91|525.79|530.84|527.72|528.91|525.79|0
1637937950000|2021-11-26 14:45:50|529.35|526.23|529.09|525.97|529.35|526.23|529.09|525.97|0
1637937960000|2021-11-26 14:46:00|529.52|526.4|529.96|526.84|529.96|526.84|528.91|525.79|0
1637937970000|2021-11-26 14:46:10|530.49|527.37|530.14|527.02|530.49|527.37|529.79|526.67|0
1637937980000|2021-11-26 14:46:20|530.67|527.55|530.84|527.72|531.02|527.9|530.67|527.55|0
1637937990000|2021-11-26 14:46:30|531.19|528.07|531.54|528.42|531.54|528.42|531.19|528.07|0
1637938000000|2021-11-26 14:46:40|531.19|528.07|529.96|526.84|531.19|528.07|529.96|526.84|0
1637938010000|2021-11-26 14:46:50|529.79|526.67|530.31|527.19|530.31|527.19|529.79|526.67|0
1637938020000|2021-11-26 14:47:00|530.66|527.54|531.27|528.15|531.27|528.15|530.66|527.54|0
1637938030000|2021-11-26 14:47:10|531.02|527.9|529.79|526.67|531.02|527.9|529.79|526.67|0
1637938040000|2021-11-26 14:47:20|529.44|526.32|530.84|527.72|530.84|527.72|529.44|526.32|0
1637938050000|2021-11-26 14:47:30|531.19|528.07|529.26|526.14|531.19|528.07|529.26|526.14|0
1637938060000|2021-11-26 14:47:40|528.74|525.62|526.64|523.52|528.74|525.62|526.64|523.52|0
1637938070000|2021-11-26 14:47:50|526.2|523.08|526.12|523|526.2|523.08|526.12|523|0
1637938080000|2021-11-26 14:48:00|525.94|522.82|526.81|523.69|527.34|524.22|525.94|522.82|0
1637938090000|2021-11-26 14:48:10|527.34|524.22|528.04|524.92|528.04|524.92|527.16|524.04|0
1637938100000|2021-11-26 14:48:20|528.39|525.27|528.39|525.27|528.74|525.62|528.12|525|0
1637938110000|2021-11-26 14:48:30|528.56|525.44|528.65|525.53|528.82|525.7|528.56|525.44|0
1637938120000|2021-11-26 14:48:40|528.91|525.79|529.96|526.84|529.96|526.84|528.91|525.79|0
1637938130000|2021-11-26 14:48:50|529.44|526.32|528.74|525.62|529.44|526.32|528.74|525.62|0
1637938140000|2021-11-26 14:49:00|528.04|524.92|528.74|525.62|528.74|525.62|527.51|524.39|0
1637938150000|2021-11-26 14:49:10|528.56|525.44|527.34|524.22|528.56|525.44|527.34|524.22|0
1637938160000|2021-11-26 14:49:20|527.16|524.04|526.81|523.69|527.16|524.04|526.81|523.69|0
1637938170000|2021-11-26 14:49:30|527.16|524.04|526.64|523.52|527.16|524.04|526.46|523.34|0
1637938180000|2021-11-26 14:49:40|526.72|523.6|526.64|523.52|527.16|524.04|526.64|523.52|0
1637938190000|2021-11-26 14:49:50|526.37|523.25|526.46|523.34|526.72|523.6|526.29|523.17|0
1637938200000|2021-11-26 14:50:00|526.81|523.69|527.34|524.22|527.34|524.22|526.46|523.34|0
1637938210000|2021-11-26 14:50:10|526.99|523.87|526.29|523.17|526.99|523.87|526.11|522.99|0
1637938220000|2021-11-26 14:50:20|525.77|522.65|526.11|522.99|526.11|522.99|525.42|522.3|0
1637938230000|2021-11-26 14:50:30|526.29|523.17|527.34|524.22|527.34|524.22|526.29|523.17|0
1637938240000|2021-11-26 14:50:40|527.16|524.04|528.56|525.44|528.56|525.44|527.16|524.04|0
1637938250000|2021-11-26 14:50:50|529.26|526.14|529.61|526.49|529.61|526.49|529.26|526.14|0
1637938260000|2021-11-26 14:51:00|529.09|525.97|529.96|526.84|529.96|526.84|528.74|525.62|0
1637938270000|2021-11-26 14:51:10|529.79|526.67|529.35|526.23|530.49|527.37|529.35|526.23|0
1637938280000|2021-11-26 14:51:20|528.56|525.44|527.16|524.04|528.56|525.44|527.16|524.04|0
1637938290000|2021-11-26 14:51:30|527.51|524.39|528.21|525.09|528.21|525.09|527.51|524.39|0
1637938300000|2021-11-26 14:51:40|528.56|525.44|528.74|525.62|528.74|525.62|527.69|524.57|0
1637938310000|2021-11-26 14:51:50|528.91|525.79|529.44|526.32|529.79|526.67|528.91|525.79|0
1637938320000|2021-11-26 14:52:00|529.26|526.14|530.49|527.37|530.49|527.37|529.26|526.14|0
1637938330000|2021-11-26 14:52:10|530.66|527.54|530.92|527.8|531.01|527.89|530.66|527.54|0
1637938340000|2021-11-26 14:52:20|531.71|528.59|529.79|526.67|531.71|528.59|529.79|526.67|0
1637938350000|2021-11-26 14:52:30|529.26|526.14|528.74|525.62|529.26|526.14|528.74|525.62|0
1637938360000|2021-11-26 14:52:40|528.21|525.09|528.56|525.44|528.82|525.7|528.21|525.09|0
1637938370000|2021-11-26 14:52:50|528.74|525.62|528.74|525.62|529.26|526.14|528.74|525.62|0
1637938380000|2021-11-26 14:53:00|528.21|525.09|529.44|526.32|529.44|526.32|528.04|524.92|0
1637938390000|2021-11-26 14:53:10|529.61|526.49|529.44|526.32|529.87|526.75|529.44|526.32|0
1637938400000|2021-11-26 14:53:20|529.96|526.84|530.22|527.1|530.22|527.1|529.96|526.84|0
1637938410000|2021-11-26 14:53:30|529.96|526.84|529.79|526.67|530.4|527.28|529.79|526.67|0
1637938420000|2021-11-26 14:53:40|530.66|527.54|530.31|527.19|530.66|527.54|530.14|527.02|0
1637938430000|2021-11-26 14:53:50|530.49|527.37|530.31|527.19|530.84|527.72|530.31|527.19|0
1637938440000|2021-11-26 14:54:00|530.84|527.72|529.96|526.84|530.84|527.72|529.96|526.84|0
1637938450000|2021-11-26 14:54:10|529.79|526.67|528.38|525.26|529.79|526.67|528.38|525.26|0
1637938460000|2021-11-26 14:54:20|528.47|525.35|528.03|524.91|528.47|525.35|527.69|524.57|0
1637938470000|2021-11-26 14:54:30|527.86|524.74|528.21|525.09|528.21|525.09|527.51|524.39|0
1637938480000|2021-11-26 14:54:40|528.73|525.61|528.73|525.61|528.91|525.79|528.73|525.61|0
1637938490000|2021-11-26 14:54:50|528.91|525.79|529.87|526.75|529.87|526.75|528.91|525.79|0
1637938500000|2021-11-26 14:55:00|529.96|526.84|528.56|525.44|529.96|526.84|528.56|525.44|0
1637938510000|2021-11-26 14:55:10|528.38|525.26|527.51|524.39|528.64|525.52|527.51|524.39|0
1637938520000|2021-11-26 14:55:20|527.86|524.74|527.68|524.56|527.86|524.74|527.34|524.22|0
1637938530000|2021-11-26 14:55:30|527.16|524.04|526.64|523.52|527.16|524.04|526.46|523.34|0
1637938540000|2021-11-26 14:55:40|526.46|523.34|527.16|524.04|527.16|524.04|526.29|523.17|0
1637938550000|2021-11-26 14:55:50|528.21|525.09|529.08|525.96|529.08|525.96|528.21|525.09|0
1637938560000|2021-11-26 14:56:00|528.73|525.61|531.19|528.07|531.19|528.07|528.73|525.61|0
1637938570000|2021-11-26 14:56:10|531.71|528.59|536.35|533.23|536.35|533.23|530.22|527.1|0
1637938580000|2021-11-26 14:56:20|535.83|532.71|535.31|532.19|535.83|532.71|535.31|532.19|0
1637938590000|2021-11-26 14:56:30|534.78|531.66|533.94|530.82|534.78|531.66|533.76|530.64|0
1637938600000|2021-11-26 14:56:40|534.11|530.99|533.94|530.82|534.11|530.99|533.59|530.47|0
1637938610000|2021-11-26 14:56:50|534.29|531.17|533.76|530.64|534.46|531.34|533.76|530.64|0
1637938620000|2021-11-26 14:57:00|534.81|531.69|535.69|532.57|535.69|532.57|534.64|531.52|0
1637938630000|2021-11-26 14:57:10|534.32|531.2|534.14|531.02|534.49|531.37|534.14|531.02|0
1637938640000|2021-11-26 14:57:20|535.37|532.25|534.14|531.02|535.37|532.25|534.14|531.02|0
1637938650000|2021-11-26 14:57:30|534.32|531.2|534.32|531.2|534.49|531.37|534.32|531.2|0
1637938660000|2021-11-26 14:57:40|534.4|531.28|535.1|531.98|535.1|531.98|534.14|531.02|0
1637938670000|2021-11-26 14:57:50|535.02|531.9|534.14|531.02|535.02|531.9|534.14|531.02|0
1637938680000|2021-11-26 14:58:00|533.79|530.67|532.92|529.8|533.79|530.67|532.92|529.8|0
1637938690000|2021-11-26 14:58:10|532.39|529.27|531.17|528.05|532.39|529.27|531.17|528.05|0
1637938700000|2021-11-26 14:58:20|531.34|528.22|530.47|527.35|531.34|528.22|530.2|527.08|0
1637938710000|2021-11-26 14:58:30|531.17|528.05|531.87|528.75|531.87|528.75|530.99|527.87|0
1637938720000|2021-11-26 14:58:40|532.39|529.27|533.27|530.15|533.27|530.15|532.39|529.27|0
1637938730000|2021-11-26 14:58:50|533.79|530.67|534.32|531.2|534.32|531.2|533.79|530.67|0
1637938740000|2021-11-26 14:59:00|534.4|531.28|534.49|531.37|534.75|531.63|534.32|531.2|0
1637938750000|2021-11-26 14:59:10|534.23|531.11|534.32|531.2|534.32|531.2|533.97|530.85|0
1637938760000|2021-11-26 14:59:20|534.84|531.72|533.97|530.85|534.84|531.72|533.97|530.85|0
1637938770000|2021-11-26 14:59:30|533.79|530.67|534.84|531.72|534.84|531.72|533.79|530.67|0
1637938780000|2021-11-26 14:59:40|534.67|531.55|534.67|531.55|535.02|531.9|534.67|531.55|0
1637938790000|2021-11-26 14:59:50|535.02|531.9|534.84|531.72|535.72|532.6|534.84|531.72|0
1637938800000|2021-11-26 15:00:00|533.79|530.67|533.09|529.97|533.79|530.67|533.09|529.97|0
1637938810000|2021-11-26 15:00:10|531.87|528.75|532.92|529.8|532.92|529.8|531.87|528.75|0
1637938820000|2021-11-26 15:00:20|532.22|529.1|532.04|528.92|532.57|529.45|532.04|528.92|0
1637938830000|2021-11-26 15:00:30|531.87|528.75|530.82|527.7|531.95|528.83|530.82|527.7|0
1637938840000|2021-11-26 15:00:40|531.17|528.05|532.3|529.18|532.3|529.18|531.17|528.05|0
1637938850000|2021-11-26 15:00:50|532.74|529.62|531.34|528.22|532.74|529.62|531.34|528.22|0
1637938860000|2021-11-26 15:01:00|531.08|527.96|532.04|528.92|532.22|529.1|531.08|527.96|0
1637938870000|2021-11-26 15:01:10|530.64|527.52|529.77|526.65|530.64|527.52|529.77|526.65|0
1637938880000|2021-11-26 15:01:20|529.42|526.3|529.94|526.82|530.64|527.52|529.42|526.3|0
1637938890000|2021-11-26 15:01:30|530.29|527.17|529.42|526.3|530.29|527.17|529.25|526.13|0
1637938900000|2021-11-26 15:01:40|529.77|526.65|529.77|526.65|529.77|526.65|529.07|525.95|0
1637938910000|2021-11-26 15:01:50|529.42|526.3|530.47|527.35|530.47|527.35|529.42|526.3|0
1637938920000|2021-11-26 15:02:00|529.94|526.82|529.5|526.38|529.94|526.82|528.55|525.43|0
1637938930000|2021-11-26 15:02:10|529.77|526.65|529.07|525.95|529.77|526.65|529.07|525.95|0
1637938940000|2021-11-26 15:02:20|528.55|525.43|528.46|525.34|529.07|525.95|528.46|525.34|0
1637938950000|2021-11-26 15:02:30|528.2|525.08|528.02|524.9|528.2|525.08|527.85|524.73|0
1637938960000|2021-11-26 15:02:40|527.85|524.73|527.85|524.73|528.02|524.9|527.68|524.56|0
1637938970000|2021-11-26 15:02:50|528.11|524.99|528.02|524.9|528.37|525.25|527.85|524.73|0
1637938980000|2021-11-26 15:03:00|528.11|524.99|527.68|524.56|528.11|524.99|527.68|524.56|0
1637938990000|2021-11-26 15:03:10|528.02|524.9|527.85|524.73|528.2|525.08|527.85|524.73|0
1637939000000|2021-11-26 15:03:20|527.68|524.56|527.68|524.56|527.68|524.56|527.68|524.56|0
1637939010000|2021-11-26 15:03:30|528.02|524.9|528.37|525.25|528.37|525.25|527.15|524.03|0
1637939020000|2021-11-26 15:03:40|527.85|524.73|528.28|525.16|528.28|525.16|527.85|524.73|0
1637939030000|2021-11-26 15:03:50|527.85|524.73|527.33|524.21|527.85|524.73|527.33|524.21|0
1637939040000|2021-11-26 15:04:00|527.85|524.73|527.85|524.73|527.85|524.73|527.68|524.56|0
1637939050000|2021-11-26 15:04:10|528.02|524.9|528.37|525.25|528.37|525.25|527.85|524.73|0
1637939060000|2021-11-26 15:04:20|528.55|525.43|530.12|527|530.12|527|528.55|525.43|0
1637939070000|2021-11-26 15:04:30|529.59|526.47|528.28|525.16|529.59|526.47|528.28|525.16|0
1637939080000|2021-11-26 15:04:40|527.67|524.55|525.76|522.64|527.67|524.55|525.76|522.64|0
1637939090000|2021-11-26 15:04:50|526.11|522.99|525.24|522.12|526.11|522.99|525.24|522.12|0
1637939100000|2021-11-26 15:05:00|525.93|522.81|525.93|522.81|526.11|522.99|525.93|522.81|0
1637939110000|2021-11-26 15:05:10|526.28|523.16|527.15|524.03|527.15|524.03|526.28|523.16|0
1637939120000|2021-11-26 15:05:20|526.98|523.86|526.98|523.86|527.33|524.21|526.98|523.86|0
1637939130000|2021-11-26 15:05:30|527.33|524.21|526.19|523.07|527.33|524.21|526.19|523.07|0
1637939140000|2021-11-26 15:05:40|525.59|522.47|526.19|523.07|526.63|523.51|525.59|522.47|0
1637939150000|2021-11-26 15:05:50|527.41|524.29|526.8|523.68|527.41|524.29|526.8|523.68|0
1637939160000|2021-11-26 15:06:00|525.93|522.81|525.59|522.47|526.11|522.99|525.59|522.47|0
1637939170000|2021-11-26 15:06:10|525.49|522.37|527.33|524.21|527.33|524.21|525.49|522.37|0
1637939180000|2021-11-26 15:06:20|527.5|524.38|529.07|525.95|529.07|525.95|527.5|524.38|0
1637939190000|2021-11-26 15:06:30|528.89|525.77|529.07|525.95|529.07|525.95|528.2|525.08|0
1637939200000|2021-11-26 15:06:40|529.24|526.12|528.55|525.43|529.24|526.12|528.55|525.43|0
1637939210000|2021-11-26 15:06:50|528.37|525.25|528.37|525.25|528.55|525.43|528.37|525.25|0
1637939220000|2021-11-26 15:07:00|528.54|525.42|529.68|526.56|529.68|526.56|528.54|525.42|0
1637939230000|2021-11-26 15:07:10|529.94|526.82|529.15|526.03|530.2|527.08|529.15|526.03|0
1637939240000|2021-11-26 15:07:20|529.5|526.38|528.37|525.25|529.94|526.82|528.37|525.25|0
1637939250000|2021-11-26 15:07:30|528.02|524.9|527.67|524.55|528.54|525.42|527.67|524.55|0
1637939260000|2021-11-26 15:07:40|527.32|524.2|528.02|524.9|528.02|524.9|527.32|524.2|0
1637939270000|2021-11-26 15:07:50|528.37|525.25|529.07|525.95|529.07|525.95|528.37|525.25|0
1637939280000|2021-11-26 15:08:00|528.89|525.77|529.42|526.3|529.42|526.3|528.89|525.77|0
1637939290000|2021-11-26 15:08:10|529.59|526.47|530.29|527.17|530.29|527.17|529.33|526.21|0
1637939300000|2021-11-26 15:08:20|530.46|527.34|530.64|527.52|530.64|527.52|530.46|527.34|0
1637939310000|2021-11-26 15:08:30|530.81|527.69|529.67|526.55|530.81|527.69|529.67|526.55|0
1637939320000|2021-11-26 15:08:40|529.24|526.12|528.72|525.6|529.24|526.12|528.54|525.42|0
1637939330000|2021-11-26 15:08:50|528.89|525.77|528.37|525.25|528.89|525.77|528.2|525.08|0
1637939340000|2021-11-26 15:09:00|527.85|524.73|528.54|525.42|528.54|525.42|527.85|524.73|0
1637939350000|2021-11-26 15:09:10|528.02|524.9|526.98|523.86|528.02|524.9|526.98|523.86|0
1637939360000|2021-11-26 15:09:20|527.67|524.55|528.1|524.98|528.1|524.98|527.67|524.55|0
1637939370000|2021-11-26 15:09:30|527.32|524.2|526.88|523.76|527.32|524.2|526.63|523.51|0
1637939380000|2021-11-26 15:09:40|526.71|523.59|527.5|524.38|527.5|524.38|526.71|523.59|0
1637939390000|2021-11-26 15:09:50|528.02|524.9|527.41|524.29|528.02|524.9|527.41|524.29|0
1637939400000|2021-11-26 15:10:00|526.63|523.51|526.45|523.33|526.63|523.51|526.28|523.16|0
1637939410000|2021-11-26 15:10:10|526.98|523.86|525.24|522.12|526.98|523.86|525.24|522.12|0
1637939420000|2021-11-26 15:10:20|525.58|522.46|525.58|522.46|525.58|522.46|525.24|522.12|0
1637939430000|2021-11-26 15:10:30|525.49|522.37|525.06|521.94|525.49|522.37|525.06|521.94|0
1637939440000|2021-11-26 15:10:40|524.71|521.59|525.23|522.11|525.23|522.11|524.54|521.42|0
1637939450000|2021-11-26 15:10:50|524.89|521.77|524.45|521.33|524.89|521.77|524.37|521.25|0
1637939460000|2021-11-26 15:11:00|525.06|521.94|525.23|522.11|525.41|522.29|524.97|521.85|0
1637939470000|2021-11-26 15:11:10|525.58|522.46|524.71|521.59|525.58|522.46|524.71|521.59|0
1637939480000|2021-11-26 15:11:20|524.19|521.07|524.19|521.07|524.37|521.25|524.19|521.07|0
1637939490000|2021-11-26 15:11:30|524.62|521.5|524.19|521.07|524.62|521.5|524.19|521.07|0
1637939500000|2021-11-26 15:11:40|524.54|521.42|524.8|521.68|524.8|521.68|524.54|521.42|0
1637939510000|2021-11-26 15:11:50|524.54|521.42|524.19|521.07|524.71|521.59|524.19|521.07|0
1637939520000|2021-11-26 15:12:00|523.5|520.38|523.5|520.38|524.02|520.9|523.5|520.38|0
1637939530000|2021-11-26 15:12:10|523.84|520.72|524.27|521.15|524.37|521.25|523.84|520.72|0
1637939540000|2021-11-26 15:12:20|524.02|520.9|524.89|521.77|525.06|521.94|524.02|520.9|0
1637939550000|2021-11-26 15:12:30|525.06|521.94|525.39|522.27|525.39|522.27|524.8|521.68|0
1637939560000|2021-11-26 15:12:40|525.47|522.35|525.9|522.78|526.42|523.3|525.47|522.35|0
1637939570000|2021-11-26 15:12:50|526.24|523.12|525.2|522.08|526.24|523.12|525.2|522.08|0
1637939580000|2021-11-26 15:13:00|525.38|522.26|525.55|522.43|525.55|522.43|525.38|522.26|0
1637939590000|2021-11-26 15:13:10|525.38|522.26|525.46|522.34|525.46|522.34|525.38|522.26|0
1637939600000|2021-11-26 15:13:20|525.9|522.78|526.94|523.82|526.94|523.82|525.72|522.6|0
1637939610000|2021-11-26 15:13:30|526.76|523.64|525.72|522.6|526.76|523.64|525.72|522.6|0
1637939620000|2021-11-26 15:13:40|525.55|522.43|525.03|521.91|525.72|522.6|525.03|521.91|0
1637939630000|2021-11-26 15:13:50|525.2|522.08|524.16|521.04|525.2|522.08|524.16|521.04|0
1637939640000|2021-11-26 15:14:00|524.34|521.22|524.86|521.74|524.86|521.74|524.34|521.22|0
1637939650000|2021-11-26 15:14:10|525.2|522.08|525.63|522.51|525.63|522.51|525.2|522.08|0
1637939660000|2021-11-26 15:14:20|525.9|522.78|525.03|521.91|525.9|522.78|525.03|521.91|0
1637939670000|2021-11-26 15:14:30|525.2|522.08|524.94|521.82|525.2|522.08|524.86|521.74|0
1637939680000|2021-11-26 15:14:40|524.68|521.56|524.86|521.74|525.11|521.99|524.68|521.56|0
1637939690000|2021-11-26 15:14:50|525.11|521.99|525.72|522.6|525.9|522.78|525.11|521.99|0
1637939700000|2021-11-26 15:15:00|525.2|522.08|525.2|522.08|525.38|522.26|525.2|522.08|0
1637939710000|2021-11-26 15:15:10|525.9|522.78|525.9|522.78|525.9|522.78|525.55|522.43|0
1637939720000|2021-11-26 15:15:20|526.5|523.38|525.55|522.43|526.5|523.38|525.2|522.08|0
1637939730000|2021-11-26 15:15:30|525.38|522.26|524.68|521.56|525.38|522.26|524.51|521.39|0
1637939740000|2021-11-26 15:15:40|524.86|521.74|525.2|522.08|525.2|522.08|524.68|521.56|0
1637939750000|2021-11-26 15:15:50|525.55|522.43|525.03|521.91|525.55|522.43|525.03|521.91|0
1637939760000|2021-11-26 15:16:00|524.16|521.04|523.12|520|524.34|521.22|523.12|520|0
1637939770000|2021-11-26 15:16:10|523.3|520.18|524.16|521.04|524.16|521.04|523.3|520.18|0
1637939780000|2021-11-26 15:16:20|522.61|519.49|522.95|519.83|522.95|519.83|522.61|519.49|0
1637939790000|2021-11-26 15:16:30|522.78|519.66|522.95|519.83|522.95|519.83|522.78|519.66|0
1637939800000|2021-11-26 15:16:40|522.78|519.66|523.38|520.26|523.38|520.26|522.78|519.66|0
1637939810000|2021-11-26 15:16:50|523.82|520.7|523.99|520.87|524.34|521.22|523.82|520.7|0
1637939820000|2021-11-26 15:17:00|524.16|521.04|525.2|522.08|525.2|522.08|524.16|521.04|0
1637939830000|2021-11-26 15:17:10|525.03|521.91|526.42|523.3|526.42|523.3|525.03|521.91|0
1637939840000|2021-11-26 15:17:20|525.89|522.77|524.34|521.22|525.89|522.77|524.34|521.22|0
1637939850000|2021-11-26 15:17:30|524.16|521.04|523.82|520.7|524.16|521.04|523.82|520.7|0
1637939860000|2021-11-26 15:17:40|523.99|520.87|524.34|521.22|524.34|521.22|523.99|520.87|0
1637939870000|2021-11-26 15:17:50|523.99|520.87|523.12|520|524.34|521.22|523.12|520|0
1637939880000|2021-11-26 15:18:00|523.3|520.18|523.12|520|523.3|520.18|523.12|520|0
1637939890000|2021-11-26 15:18:10|522.26|519.14|521.74|518.62|522.43|519.31|521.74|518.62|0
1637939900000|2021-11-26 15:18:20|520.88|517.76|519.06|515.94|520.88|517.76|519.06|515.94|0
1637939910000|2021-11-26 15:18:30|519.5|516.38|520.88|517.76|520.88|517.76|519.5|516.38|0
1637939920000|2021-11-26 15:18:40|521.22|518.1|521.57|518.45|521.57|518.45|521.05|517.93|0
1637939930000|2021-11-26 15:18:50|521.91|518.79|522.26|519.14|522.43|519.31|521.91|518.79|0
1637939940000|2021-11-26 15:19:00|523.03|519.91|523.99|520.87|523.99|520.87|523.03|519.91|0
1637939950000|2021-11-26 15:19:10|525.03|521.91|525.2|522.08|525.55|522.43|525.03|521.91|0
1637939960000|2021-11-26 15:19:20|524.68|521.56|523.47|520.35|524.68|521.56|523.47|520.35|0
1637939970000|2021-11-26 15:19:30|523.64|520.52|523.64|520.52|523.64|520.52|522.95|519.83|0
1637939980000|2021-11-26 15:19:40|523.9|520.78|523.81|520.69|524.16|521.04|523.81|520.69|0
1637939990000|2021-11-26 15:19:50|524.51|521.39|523.99|520.87|524.94|521.82|523.99|520.87|0
1637940000000|2021-11-26 15:20:00|524.16|521.04|523.99|520.87|524.33|521.21|523.99|520.87|0
1637940010000|2021-11-26 15:20:10|525.2|522.08|524.85|521.73|525.2|522.08|524.51|521.39|0
1637940020000|2021-11-26 15:20:20|524.68|521.56|526.24|523.12|526.24|523.12|524.68|521.56|0
1637940030000|2021-11-26 15:20:30|525.72|522.6|526.24|523.12|526.24|523.12|525.72|522.6|0
1637940040000|2021-11-26 15:20:40|526.41|523.29|527.45|524.33|527.63|524.51|526.41|523.29|0
1637940050000|2021-11-26 15:20:50|527.71|524.59|527.98|524.86|528.32|525.2|527.71|524.59|0
1637940060000|2021-11-26 15:21:00|528.41|525.29|527.45|524.33|528.41|525.29|527.45|524.33|0
1637940070000|2021-11-26 15:21:10|527.28|524.16|528.5|525.38|528.5|525.38|527.28|524.16|0
1637940080000|2021-11-26 15:21:20|528.67|525.55|529.19|526.07|529.19|526.07|528.67|525.55|0
1637940090000|2021-11-26 15:21:30|528.67|525.55|528.15|525.03|528.67|525.55|528.15|525.03|0
1637940100000|2021-11-26 15:21:40|527.8|524.68|528.5|525.38|528.5|525.38|527.8|524.68|0
1637940110000|2021-11-26 15:21:50|528.32|525.2|528.5|525.38|528.67|525.55|528.32|525.2|0
1637940120000|2021-11-26 15:22:00|528.32|525.2|528.67|525.55|528.67|525.55|528.32|525.2|0
1637940130000|2021-11-26 15:22:10|528.84|525.72|528.67|525.55|529.71|526.59|528.67|525.55|0
1637940140000|2021-11-26 15:22:20|528.32|525.2|528.67|525.55|528.84|525.72|528.32|525.2|0
1637940150000|2021-11-26 15:22:30|528.32|525.2|527.8|524.68|528.32|525.2|527.71|524.59|0
1637940160000|2021-11-26 15:22:40|528.15|525.03|527.97|524.85|528.15|525.03|527.63|524.51|0
1637940170000|2021-11-26 15:22:50|528.41|525.29|529.1|525.98|529.1|525.98|528.41|525.29|0
1637940180000|2021-11-26 15:23:00|529.19|526.07|528.67|525.55|529.19|526.07|528.5|525.38|0
1637940190000|2021-11-26 15:23:10|528.75|525.63|528.84|525.72|528.84|525.72|528.67|525.55|0
1637940200000|2021-11-26 15:23:20|529.02|525.9|529.36|526.24|529.36|526.24|529.02|525.9|0
1637940210000|2021-11-26 15:23:30|529.19|526.07|529.36|526.24|529.54|526.42|529.19|526.07|0
1637940220000|2021-11-26 15:23:40|529.89|526.77|529.89|526.77|529.89|526.77|529.71|526.59|0
1637940230000|2021-11-26 15:23:50|529.62|526.5|530.06|526.94|530.06|526.94|529.54|526.42|0
1637940240000|2021-11-26 15:24:00|529.89|526.77|530.23|527.11|530.23|527.11|529.8|526.68|0
1637940250000|2021-11-26 15:24:10|530.41|527.29|530.93|527.81|531.1|527.98|530.41|527.29|0
1637940260000|2021-11-26 15:24:20|531.45|528.33|531.45|528.33|531.45|528.33|531.45|528.33|0
1637940270000|2021-11-26 15:24:30|531.1|527.98|531.28|528.16|531.28|528.16|531.1|527.98|0
1637940280000|2021-11-26 15:24:40|530.76|527.64|530.06|526.94|530.76|527.64|529.89|526.77|0
1637940290000|2021-11-26 15:24:50|529.71|526.59|528.49|525.37|529.71|526.59|528.49|525.37|0
1637940300000|2021-11-26 15:25:00|529.02|525.9|529.19|526.07|529.71|526.59|529.02|525.9|0
1637940310000|2021-11-26 15:25:10|528.67|525.55|527.45|524.33|528.67|525.55|527.45|524.33|0
1637940320000|2021-11-26 15:25:20|527.28|524.16|526.93|523.81|527.45|524.33|526.93|523.81|0
1637940330000|2021-11-26 15:25:30|527.01|523.89|526.76|523.64|527.11|523.99|526.58|523.46|0
1637940340000|2021-11-26 15:25:40|526.58|523.46|526.76|523.64|526.76|523.64|526.58|523.46|0
1637940350000|2021-11-26 15:25:50|526.58|523.46|526.58|523.46|526.76|523.64|526.58|523.46|0
1637940360000|2021-11-26 15:26:00|526.93|523.81|526.76|523.64|526.93|523.81|526.76|523.64|0
1637940370000|2021-11-26 15:26:10|526.93|523.81|527.63|524.51|527.63|524.51|526.93|523.81|0
1637940380000|2021-11-26 15:26:20|527.8|524.68|527.97|524.85|527.97|524.85|527.63|524.51|0
1637940390000|2021-11-26 15:26:30|527.8|524.68|526.58|523.46|527.8|524.68|526.58|523.46|0
1637940400000|2021-11-26 15:26:40|526.76|523.64|527.97|524.85|527.97|524.85|526.76|523.64|0
1637940410000|2021-11-26 15:26:50|528.49|525.37|528.49|525.37|528.49|525.37|528.15|525.03|0
1637940420000|2021-11-26 15:27:00|528.4|525.28|527.63|524.51|528.4|525.28|527.45|524.33|0
1637940430000|2021-11-26 15:27:10|528.49|525.37|528.49|525.37|528.67|525.55|528.49|525.37|0
1637940440000|2021-11-26 15:27:20|529.54|526.42|530.23|527.11|530.23|527.11|529.27|526.15|0
1637940450000|2021-11-26 15:27:30|530.06|526.94|530.58|527.46|530.58|527.46|530.06|526.94|0
1637940460000|2021-11-26 15:27:40|531.28|528.16|531.45|528.33|531.8|528.68|531.1|527.98|0
1637940470000|2021-11-26 15:27:50|531.1|527.98|530.41|527.29|531.1|527.98|530.41|527.29|0
1637940480000|2021-11-26 15:28:00|530.06|526.94|530.58|527.46|530.58|527.46|530.06|526.94|0
1637940490000|2021-11-26 15:28:10|530.75|527.63|531.01|527.89|531.01|527.89|530.49|527.37|0
1637940500000|2021-11-26 15:28:20|530.75|527.63|531.36|528.24|531.36|528.24|530.58|527.46|0
1637940510000|2021-11-26 15:28:30|531.1|527.98|531.28|528.16|531.28|528.16|530.93|527.81|0
1637940520000|2021-11-26 15:28:40|531.62|528.5|532.15|529.03|532.15|529.03|531.62|528.5|0
1637940530000|2021-11-26 15:28:50|532.32|529.2|532.15|529.03|532.32|529.2|531.97|528.85|0
1637940540000|2021-11-26 15:29:00|531.8|528.68|532.5|529.38|532.5|529.38|531.8|528.68|0
1637940550000|2021-11-26 15:29:10|532.58|529.46|531.45|528.33|532.58|529.46|531.45|528.33|0
1637940560000|2021-11-26 15:29:20|531.19|528.07|530.49|527.37|531.28|528.16|530.49|527.37|0
1637940570000|2021-11-26 15:29:30|530.41|527.29|531.1|527.98|531.62|528.5|530.41|527.29|0
1637940580000|2021-11-26 15:29:40|531.28|528.16|532.15|529.03|532.15|529.03|531.28|528.16|0
1637940590000|2021-11-26 15:29:50|532.5|529.38|532.67|529.55|532.67|529.55|532.15|529.03|0
1637940600000|2021-11-26 15:30:00|533.02|529.9|532.32|529.2|533.02|529.9|531.97|528.85|0
1637940610000|2021-11-26 15:30:10|531.97|528.85|532.5|529.38|532.5|529.38|531.97|528.85|0
1637940620000|2021-11-26 15:30:20|531.97|528.85|533.37|530.25|533.37|530.25|531.62|528.5|0
1637940630000|2021-11-26 15:30:30|532.84|529.72|533.02|529.9|533.37|530.25|532.84|529.72|0
1637940640000|2021-11-26 15:30:40|533.37|530.25|533.89|530.77|533.89|530.77|533.37|530.25|0
1637940650000|2021-11-26 15:30:50|533.72|530.6|533.02|529.9|533.72|530.6|533.02|529.9|0
1637940660000|2021-11-26 15:31:00|532.91|529.31|532.21|528.61|533.08|529.48|532.21|528.61|0
1637940670000|2021-11-26 15:31:10|532.04|528.44|531.86|528.26|532.04|528.44|531.69|528.09|0
1637940680000|2021-11-26 15:31:20|531.51|527.91|531.86|528.26|532.21|528.61|531.51|527.91|0
1637940690000|2021-11-26 15:31:30|530.64|527.04|530.64|527.04|530.82|527.22|530.64|527.04|0
1637940700000|2021-11-26 15:31:40|530.82|527.22|530.99|527.39|530.99|527.39|530.82|527.22|0
1637940710000|2021-11-26 15:31:50|530.55|526.95|530.3|526.7|530.99|527.39|530.3|526.7|0
1637940720000|2021-11-26 15:32:00|530.64|527.04|530.47|526.87|530.64|527.04|530.3|526.7|0
1637940730000|2021-11-26 15:32:10|530.3|526.7|528.9|525.3|530.3|526.7|528.9|525.3|0
1637940740000|2021-11-26 15:32:20|528.99|525.39|529.77|526.17|529.77|526.17|528.99|525.39|0
1637940750000|2021-11-26 15:32:30|528.56|524.96|528.38|524.78|528.56|524.96|528.21|524.61|0
1637940760000|2021-11-26 15:32:40|528.73|525.13|529.25|525.65|529.25|525.65|528.73|525.13|0
1637940770000|2021-11-26 15:32:50|528.56|524.96|528.56|524.96|528.73|525.13|528.56|524.96|0
1637940780000|2021-11-26 15:33:00|529.25|525.65|530.12|526.52|530.12|526.52|529.25|525.65|0
1637940790000|2021-11-26 15:33:10|529.77|526.17|530.47|526.87|530.47|526.87|529.77|526.17|0
1637940800000|2021-11-26 15:33:20|531.08|527.48|531.69|528.09|532.04|528.44|531.08|527.48|0
1637940810000|2021-11-26 15:33:30|531.86|528.26|531.69|528.09|531.86|528.26|531.34|527.74|0
1637940820000|2021-11-26 15:33:40|532.47|528.87|532.73|529.13|532.73|529.13|532.47|528.87|0
1637940830000|2021-11-26 15:33:50|532.21|528.61|531.69|528.09|532.21|528.61|531.69|528.09|0
1637940840000|2021-11-26 15:34:00|532.38|528.78|533.08|529.48|533.08|529.48|532.38|528.78|0
1637940850000|2021-11-26 15:34:10|532.91|529.31|533.08|529.48|533.08|529.48|532.91|529.31|0
1637940860000|2021-11-26 15:34:20|532.91|529.31|532.04|528.44|532.91|529.31|532.04|528.44|0
1637940870000|2021-11-26 15:34:30|531.77|528.17|531.51|527.91|531.77|528.17|531.51|527.91|0
1637940880000|2021-11-26 15:34:40|531.69|528.09|532.56|528.96|532.56|528.96|531.69|528.09|0
1637940890000|2021-11-26 15:34:50|532.73|529.13|532.21|528.61|532.73|529.13|532.04|528.44|0
1637940900000|2021-11-26 15:35:00|532.47|528.87|531.16|527.56|532.47|528.87|531.16|527.56|0
1637940910000|2021-11-26 15:35:10|532.12|528.52|532.73|529.13|532.73|529.13|532.04|528.44|0
1637940920000|2021-11-26 15:35:20|532.38|528.78|532.91|529.31|533.08|529.48|532.38|528.78|0
1637940930000|2021-11-26 15:35:30|533.26|529.66|533.6|530|533.6|530|533.26|529.66|0
1637940940000|2021-11-26 15:35:40|534.13|530.53|534.83|531.23|534.83|531.23|534.13|530.53|0
1637940950000|2021-11-26 15:35:50|534.65|531.05|533.26|529.66|534.65|531.05|533.26|529.66|0
1637940960000|2021-11-26 15:36:00|533.08|529.48|534.3|530.7|534.3|530.7|532.73|529.13|0
1637940970000|2021-11-26 15:36:10|534.48|530.88|533.78|530.18|534.56|530.96|533.78|530.18|0
1637940980000|2021-11-26 15:36:20|533.6|530|533.26|529.66|533.6|530|533.08|529.48|0
1637940990000|2021-11-26 15:36:30|532.91|529.31|533.6|530|533.6|530|532.91|529.31|0
1637941000000|2021-11-26 15:36:40|533.95|530.35|534.48|530.88|534.48|530.88|533.78|530.18|0
1637941010000|2021-11-26 15:36:50|534.66|530.34|534.31|529.99|534.84|530.52|534.31|529.99|0
1637941020000|2021-11-26 15:37:00|534.66|530.34|533.96|529.64|534.84|530.52|533.87|529.55|0
1637941030000|2021-11-26 15:37:10|533.79|529.47|533.7|529.38|533.79|529.47|533.61|529.29|0
1637941040000|2021-11-26 15:37:20|533.96|529.64|533.61|529.29|533.96|529.64|533.61|529.29|0
1637941050000|2021-11-26 15:37:30|533.96|529.64|533.27|528.95|533.96|529.64|533.27|528.95|0
1637941060000|2021-11-26 15:37:40|532.92|528.6|533.09|528.77|533.27|528.95|532.92|528.6|0
1637941070000|2021-11-26 15:37:50|533.44|529.12|534.14|529.82|534.14|529.82|533.44|529.12|0
1637941080000|2021-11-26 15:38:00|534.49|530.17|535.01|530.69|535.01|530.69|534.49|530.17|0
1637941090000|2021-11-26 15:38:10|535.19|530.87|535.36|531.04|535.36|531.04|535.19|530.87|0
1637941100000|2021-11-26 15:38:20|535.19|530.87|535.19|530.87|535.19|530.87|535.19|530.87|0
1637941110000|2021-11-26 15:38:30|535.01|530.69|534.66|530.34|535.01|530.69|534.49|530.17|0
1637941120000|2021-11-26 15:38:40|534.92|530.6|536.06|531.74|536.06|531.74|534.92|530.6|0
1637941130000|2021-11-26 15:38:50|535.36|531.04|535.01|530.69|535.36|531.04|535.01|530.69|0
1637941140000|2021-11-26 15:39:00|534.66|530.34|535.01|530.69|535.01|530.69|534.31|529.99|0
1637941150000|2021-11-26 15:39:10|534.84|530.52|534.74|530.42|535.01|530.69|534.74|530.42|0
1637941160000|2021-11-26 15:39:20|535.18|530.86|534.84|530.52|535.18|530.86|534.84|530.52|0
1637941170000|2021-11-26 15:39:30|535.18|530.86|535.01|530.69|535.36|531.04|535.01|530.69|0
1637941180000|2021-11-26 15:39:40|534.84|530.52|534.49|530.17|534.84|530.52|534.49|530.17|0
1637941190000|2021-11-26 15:39:50|534.14|529.82|533.96|529.64|534.14|529.82|533.96|529.64|0
1637941200000|2021-11-26 15:40:00|533.79|529.47|534.92|530.6|534.92|530.6|533.79|529.47|0
1637941210000|2021-11-26 15:40:10|535.36|531.04|534.49|530.17|535.36|531.04|534.49|530.17|0
1637941220000|2021-11-26 15:40:20|533.79|529.47|533.26|528.94|533.79|529.47|533.26|528.94|0
1637941230000|2021-11-26 15:40:30|533.09|528.77|532.39|528.07|533.09|528.77|532.39|528.07|0
1637941240000|2021-11-26 15:40:40|532.04|527.72|531.52|527.2|532.04|527.72|531.52|527.2|0
1637941250000|2021-11-26 15:40:50|531.17|526.85|531.35|527.03|531.52|527.2|531.17|526.85|0
1637941260000|2021-11-26 15:41:00|531.52|527.2|530.48|526.16|531.52|527.2|530.48|526.16|0
1637941270000|2021-11-26 15:41:10|531|526.68|530.65|526.33|531|526.68|530.3|525.98|0
1637941280000|2021-11-26 15:41:20|530.3|525.98|530.13|525.81|530.3|525.98|530.13|525.81|0
1637941290000|2021-11-26 15:41:30|529.96|525.64|529.78|525.46|529.96|525.64|529.78|525.46|0
1637941300000|2021-11-26 15:41:40|530.13|525.81|530.65|526.33|530.65|526.33|530.13|525.81|0
1637941310000|2021-11-26 15:41:50|530.3|525.98|529.61|525.29|530.3|525.98|529.61|525.29|0
1637941320000|2021-11-26 15:42:00|530.13|525.81|530.21|525.89|530.21|525.89|530.04|525.72|0
1637941330000|2021-11-26 15:42:10|529.96|525.64|530.48|526.16|530.48|526.16|529.95|525.63|0
1637941340000|2021-11-26 15:42:20|529.53|525.21|530.4|526.08|530.4|526.08|529.53|525.21|0
1637941350000|2021-11-26 15:42:30|530.23|525.91|529.88|525.56|530.4|526.08|529.88|525.56|0
1637941360000|2021-11-26 15:42:40|529.61|525.29|530.58|526.26|530.75|526.43|529.61|525.29|0
1637941370000|2021-11-26 15:42:50|530.92|526.6|530.23|525.91|530.92|526.6|530.23|525.91|0
1637941380000|2021-11-26 15:43:00|530.58|526.26|529.53|525.21|530.58|526.26|529.53|525.21|0
1637941390000|2021-11-26 15:43:10|529.36|525.04|530.05|525.73|530.05|525.73|529.18|524.86|0
1637941400000|2021-11-26 15:43:20|529.96|525.64|529.36|525.04|530.05|525.73|529.36|525.04|0
1637941410000|2021-11-26 15:43:30|529.53|525.21|529.36|525.04|529.53|525.21|528.83|524.51|0
1637941420000|2021-11-26 15:43:40|530.05|525.73|530.75|526.43|530.75|526.43|530.05|525.73|0
1637941430000|2021-11-26 15:43:50|531.1|526.78|531.27|526.95|531.27|526.95|530.75|526.43|0
1637941440000|2021-11-26 15:44:00|530.92|526.6|530.23|525.91|530.92|526.6|530.23|525.91|0
1637941450000|2021-11-26 15:44:10|529.7|525.38|530.92|526.6|531.27|526.95|529.7|525.38|0
1637941460000|2021-11-26 15:44:20|530.75|526.43|530.23|525.91|530.75|526.43|529.88|525.56|0
1637941470000|2021-11-26 15:44:30|530.4|526.08|530.58|526.26|530.75|526.43|530.4|526.08|0
1637941480000|2021-11-26 15:44:40|530.75|526.43|530.92|526.6|531.27|526.95|530.75|526.43|0
1637941490000|2021-11-26 15:44:50|530.75|526.43|530.05|525.73|530.75|526.43|530.05|525.73|0
1637941500000|2021-11-26 15:45:00|529.88|525.56|529.53|525.21|529.88|525.56|529.53|525.21|0
1637941510000|2021-11-26 15:45:10|529.36|525.04|528.66|524.34|529.36|525.04|528.66|524.34|0
1637941520000|2021-11-26 15:45:20|528.83|524.51|529.88|525.56|529.88|525.56|528.83|524.51|0
1637941530000|2021-11-26 15:45:30|530.23|525.91|530.75|526.43|530.75|526.43|530.23|525.91|0
1637941540000|2021-11-26 15:45:40|530.57|526.25|529.18|524.86|530.75|526.43|529.18|524.86|0
1637941550000|2021-11-26 15:45:50|529.36|525.04|528.66|524.34|529.44|525.12|528.66|524.34|0
1637941560000|2021-11-26 15:46:00|528.14|523.82|529.01|524.69|529.01|524.69|528.14|523.82|0
1637941570000|2021-11-26 15:46:10|529.36|525.04|528.14|523.82|529.36|525.04|528.14|523.82|0
1637941580000|2021-11-26 15:46:20|528.48|524.16|528.83|524.51|528.83|524.51|528.14|523.82|0
1637941590000|2021-11-26 15:46:30|528.31|523.99|528.14|523.82|528.48|524.16|528.14|523.82|0
1637941600000|2021-11-26 15:46:40|527.35|523.03|526.92|522.6|527.35|523.03|526.92|522.6|0
1637941610000|2021-11-26 15:46:50|527.44|523.12|526.75|522.43|527.44|523.12|526.75|522.43|0
1637941620000|2021-11-26 15:47:00|527.61|523.29|527.61|523.29|527.79|523.47|527.61|523.29|0
1637941630000|2021-11-26 15:47:10|527.79|523.47|527.61|523.29|527.79|523.47|527.61|523.29|0
1637941640000|2021-11-26 15:47:20|527.18|522.86|527.09|522.77|527.27|522.95|527.09|522.77|0
1637941650000|2021-11-26 15:47:30|527.27|522.95|527.44|523.12|527.44|523.12|527.27|522.95|0
1637941660000|2021-11-26 15:47:40|527.96|523.64|528.48|524.16|528.66|524.34|527.96|523.64|0
1637941670000|2021-11-26 15:47:50|528.14|523.82|529.16|524.84|529.16|524.84|527.96|523.64|0
1637941680000|2021-11-26 15:48:00|528.64|524.32|529.51|525.19|529.51|525.19|528.64|524.32|0
1637941690000|2021-11-26 15:48:10|529.68|525.36|528.81|524.49|529.68|525.36|528.81|524.49|0
1637941700000|2021-11-26 15:48:20|529.07|524.75|529.16|524.84|529.42|525.1|529.07|524.75|0
1637941710000|2021-11-26 15:48:30|529.33|525.01|529.77|525.45|529.86|525.54|529.33|525.01|0
1637941720000|2021-11-26 15:48:40|529.51|525.19|528.81|524.49|529.51|525.19|528.81|524.49|0
1637941730000|2021-11-26 15:48:50|529.51|525.19|528.81|524.49|529.51|525.19|528.81|524.49|0
1637941740000|2021-11-26 15:49:00|528.55|524.23|529.16|524.84|529.16|524.84|528.55|524.23|0
1637941750000|2021-11-26 15:49:10|529.51|525.19|528.47|524.15|529.51|525.19|528.47|524.15|0
1637941760000|2021-11-26 15:49:20|528.29|523.97|528.46|524.14|528.64|524.32|528.29|523.97|0
1637941770000|2021-11-26 15:49:30|528.64|524.32|528.64|524.32|528.64|524.32|528.64|524.32|0
1637941780000|2021-11-26 15:49:40|529.33|525.01|530.38|526.06|530.38|526.06|529.33|525.01|0
1637941790000|2021-11-26 15:49:50|531.25|526.93|531.5|527.18|531.6|527.28|531.07|526.75|0
1637941800000|2021-11-26 15:50:00|531.42|527.1|531.77|527.45|531.77|527.45|530.9|526.58|0
1637941810000|2021-11-26 15:50:10|531.6|527.28|531.42|527.1|531.94|527.62|531.42|527.1|0
1637941820000|2021-11-26 15:50:20|530.72|526.4|530.2|525.88|530.72|526.4|530.2|525.88|0
1637941830000|2021-11-26 15:50:30|530.03|525.71|529.51|525.19|530.2|525.88|529.51|525.19|0
1637941840000|2021-11-26 15:50:40|528.99|524.67|528.64|524.32|528.99|524.67|528.64|524.32|0
1637941850000|2021-11-26 15:50:50|528.46|524.14|528.12|523.8|528.46|524.14|528.12|523.8|0
1637941860000|2021-11-26 15:51:00|527.94|523.62|527.77|523.45|527.94|523.62|527.77|523.45|0
1637941870000|2021-11-26 15:51:10|528.46|524.14|527.77|523.45|528.64|524.32|527.77|523.45|0
1637941880000|2021-11-26 15:51:20|527.94|523.62|527.77|523.45|528.2|523.88|527.77|523.45|0
1637941890000|2021-11-26 15:51:30|527.94|523.62|527.94|523.62|528.29|523.97|527.94|523.62|0
1637941900000|2021-11-26 15:51:40|527.77|523.45|527.94|523.62|527.94|523.62|527.42|523.1|0
1637941910000|2021-11-26 15:51:50|527.77|523.45|527.42|523.1|527.77|523.45|527.07|522.75|0
1637941920000|2021-11-26 15:52:00|527.6|523.28|527.77|523.45|527.94|523.62|527.6|523.28|0
1637941930000|2021-11-26 15:52:10|527.07|522.75|527.77|523.45|527.94|523.62|527.07|522.75|0
1637941940000|2021-11-26 15:52:20|527.94|523.62|528.46|524.14|528.46|524.14|527.94|523.62|0
1637941950000|2021-11-26 15:52:30|528.64|524.32|528.64|524.32|529.16|524.84|528.64|524.32|0
1637941960000|2021-11-26 15:52:40|528.81|524.49|528.98|524.66|529.16|524.84|528.81|524.49|0
1637941970000|2021-11-26 15:52:50|529.16|524.84|529.85|525.53|529.85|525.53|529.16|524.84|0
1637941980000|2021-11-26 15:53:00|529.68|525.36|529.85|525.53|529.85|525.53|529.51|525.19|0
1637941990000|2021-11-26 15:53:10|530.03|525.71|531.07|526.75|531.07|526.75|530.03|525.71|0
1637942000000|2021-11-26 15:53:20|531.5|527.18|531.25|526.93|531.77|527.45|531.25|526.93|0
1637942010000|2021-11-26 15:53:30|530.9|526.58|530.2|525.88|530.9|526.58|530.2|525.88|0
1637942020000|2021-11-26 15:53:40|529.85|525.53|529.33|525.01|529.85|525.53|529.33|525.01|0
1637942030000|2021-11-26 15:53:50|528.98|524.66|528.12|523.8|528.98|524.66|528.12|523.8|0
1637942040000|2021-11-26 15:54:00|527.77|523.45|527.42|523.1|527.77|523.45|527.42|523.1|0
1637942050000|2021-11-26 15:54:10|527.77|523.45|527.25|522.93|527.77|523.45|527.25|522.93|0
1637942060000|2021-11-26 15:54:20|527.42|523.1|527.59|523.27|527.59|523.27|527.42|523.1|0
1637942070000|2021-11-26 15:54:30|527.77|523.45|527.42|523.1|527.77|523.45|527.25|522.93|0
1637942080000|2021-11-26 15:54:40|527.77|523.45|527.94|523.62|527.94|523.62|527.59|523.27|0
1637942090000|2021-11-26 15:54:50|527.77|523.45|527.33|523.01|527.77|523.45|527.33|523.01|0
1637942100000|2021-11-26 15:55:00|527.42|523.1|527.94|523.62|527.94|523.62|527.42|523.1|0
1637942110000|2021-11-26 15:55:10|526.38|522.06|526.55|522.23|526.9|522.58|526.29|521.97|0
1637942120000|2021-11-26 15:55:20|526.38|522.06|526.21|521.89|526.73|522.41|526.21|521.89|0
1637942130000|2021-11-26 15:55:30|526.38|522.06|526.38|522.06|526.38|522.06|526.38|522.06|0
1637942140000|2021-11-26 15:55:40|526.21|521.89|526.55|522.23|526.55|522.23|525.86|521.54|0
1637942150000|2021-11-26 15:55:50|526.38|522.06|525.69|521.37|526.38|522.06|525.69|521.37|0
1637942160000|2021-11-26 15:56:00|526.03|521.71|526.55|522.23|526.55|522.23|525.51|521.19|0
1637942170000|2021-11-26 15:56:10|526.21|521.89|526.9|522.58|526.9|522.58|526.03|521.71|0
1637942180000|2021-11-26 15:56:20|526.21|521.89|526.03|521.71|526.21|521.89|525.69|521.37|0
1637942190000|2021-11-26 15:56:30|526.21|521.89|526.21|521.89|526.21|521.89|525.86|521.54|0
1637942200000|2021-11-26 15:56:40|526.55|522.23|526.55|522.23|526.55|522.23|526.21|521.89|0
1637942210000|2021-11-26 15:56:50|526.38|522.06|525.86|521.54|526.38|522.06|525.51|521.19|0
1637942220000|2021-11-26 15:57:00|525.94|521.62|525.51|521.19|525.94|521.62|525.51|521.19|0
1637942230000|2021-11-26 15:57:10|525.86|521.54|525.34|521.02|525.86|521.54|525.17|520.85|0
1637942240000|2021-11-26 15:57:20|525.17|520.85|524.99|520.67|525.34|521.02|524.99|520.67|0
1637942250000|2021-11-26 15:57:30|524.82|520.5|524.99|520.67|525.17|520.85|524.82|520.5|0
1637942260000|2021-11-26 15:57:40|524.65|520.33|524.99|520.67|524.99|520.67|524.47|520.15|0
1637942270000|2021-11-26 15:57:50|524.65|520.33|524.82|520.5|524.82|520.5|524.3|519.98|0
1637942280000|2021-11-26 15:58:00|524.99|520.67|525.16|520.84|525.16|520.84|524.99|520.67|0
1637942290000|2021-11-26 15:58:10|525.34|521.02|525.59|521.27|525.68|521.36|525.34|521.02|0
1637942300000|2021-11-26 15:58:20|526.03|521.71|524.99|520.67|526.11|521.79|524.99|520.67|0
1637942310000|2021-11-26 15:58:30|524.82|520.5|525.51|521.19|525.86|521.54|524.82|520.5|0
1637942320000|2021-11-26 15:58:40|526.03|521.71|527.94|523.62|527.94|523.62|525.68|521.36|0
1637942330000|2021-11-26 15:58:50|528.11|523.79|527.94|523.62|528.11|523.79|527.77|523.45|0
1637942340000|2021-11-26 15:59:00|527.07|522.75|527.07|522.75|527.24|522.92|526.98|522.66|0
1637942350000|2021-11-26 15:59:10|527.42|523.1|528.11|523.79|528.29|523.97|527.42|523.1|0
1637942360000|2021-11-26 15:59:20|527.59|523.27|527.24|522.92|527.59|523.27|527.24|522.92|0
1637942370000|2021-11-26 15:59:30|527.67|523.35|527.42|523.1|527.77|523.45|527.42|523.1|0
1637942380000|2021-11-26 15:59:40|527.77|523.45|527.77|523.45|528.11|523.79|527.77|523.45|0
1637942390000|2021-11-26 15:59:50|528.11|523.79|527.76|523.44|528.11|523.79|527.76|523.44|0
1637942400000|2021-11-26 16:00:00|527.07|522.75|525.86|521.54|527.07|522.75|525.68|521.36|0
1637942410000|2021-11-26 16:00:10|525.34|521.02|524.99|520.67|525.51|521.19|524.99|520.67|0
1637942420000|2021-11-26 16:00:20|524.64|520.32|524.64|520.32|524.64|520.32|524.64|520.32|0
1637942430000|2021-11-26 16:00:30|524.82|520.5|525.16|520.84|525.16|520.84|524.82|520.5|0
1637942440000|2021-11-26 16:00:40|524.3|519.98|523.95|519.63|524.3|519.98|523.95|519.63|0
1637942450000|2021-11-26 16:00:50|523.78|519.46|523.61|519.29|523.95|519.63|523.61|519.29|0
1637942460000|2021-11-26 16:01:00|523.09|518.77|523.95|519.63|523.95|519.63|523.09|518.77|0
1637942470000|2021-11-26 16:01:10|523.78|519.46|523.61|519.29|523.78|519.46|523.43|519.11|0
1637942480000|2021-11-26 16:01:20|523.09|518.77|522.74|518.42|523.09|518.77|522.57|518.25|0
1637942490000|2021-11-26 16:01:30|522.05|517.73|521.88|517.56|522.22|517.9|521.88|517.56|0
1637942500000|2021-11-26 16:01:40|521.7|517.38|521.7|517.38|521.96|517.64|521.7|517.38|0
1637942510000|2021-11-26 16:01:50|521.36|517.04|522.05|517.73|522.05|517.73|521.36|517.04|0
1637942520000|2021-11-26 16:02:00|522.39|518.07|522.91|518.59|522.91|518.59|522.39|518.07|0
1637942530000|2021-11-26 16:02:10|523.69|519.37|523.43|519.11|523.69|519.37|523.43|519.11|0
1637942540000|2021-11-26 16:02:20|523.95|519.63|523.09|518.77|523.95|519.63|523.09|518.77|0
1637942550000|2021-11-26 16:02:30|523.43|519.11|523.09|518.77|523.69|519.37|523.09|518.77|0
1637942560000|2021-11-26 16:02:40|522.74|518.42|523.09|518.77|523.09|518.77|522.57|518.25|0
1637942570000|2021-11-26 16:02:50|523.6|519.28|523.26|518.94|523.6|519.28|522.91|518.59|0
1637942580000|2021-11-26 16:03:00|523.43|519.11|522.22|517.9|523.43|519.11|522.22|517.9|0
1637942590000|2021-11-26 16:03:10|522.05|517.73|522.05|517.73|522.05|517.73|521.7|517.38|0
1637942600000|2021-11-26 16:03:20|522.22|517.9|521.7|517.38|522.22|517.9|521.7|517.38|0
1637942610000|2021-11-26 16:03:30|522.05|517.73|522.22|517.9|522.22|517.9|521.88|517.56|0
1637942620000|2021-11-26 16:03:40|522.74|518.42|522.13|517.81|522.91|518.59|522.05|517.73|0
1637942630000|2021-11-26 16:03:50|521.96|517.64|522.22|517.9|522.74|518.42|521.96|517.64|0
1637942640000|2021-11-26 16:04:00|522.39|518.07|522.3|517.98|523.09|518.77|522.3|517.98|0
1637942650000|2021-11-26 16:04:10|521.88|517.56|522.39|518.07|522.39|518.07|521.7|517.38|0
1637942660000|2021-11-26 16:04:20|521.88|517.56|521.53|517.21|521.88|517.56|521.53|517.21|0
1637942670000|2021-11-26 16:04:30|521.18|516.86|521.36|517.04|521.36|517.04|521.18|516.86|0
1637942680000|2021-11-26 16:04:40|521.01|516.69|521.18|516.86|521.18|516.86|521.01|516.69|0
1637942690000|2021-11-26 16:04:50|521.53|517.21|520.84|516.52|521.53|517.21|520.84|516.52|0
1637942700000|2021-11-26 16:05:00|521.53|517.21|522.05|517.73|522.05|517.73|521.53|517.21|0
1637942710000|2021-11-26 16:05:10|522.39|518.07|523.34|519.02|523.34|519.02|522.39|518.07|0
1637942720000|2021-11-26 16:05:20|522.91|518.59|523.43|519.11|523.43|519.11|522.91|518.59|0
1637942730000|2021-11-26 16:05:30|523.6|519.28|524.81|520.49|524.81|520.49|523.6|519.28|0
1637942740000|2021-11-26 16:05:40|525.33|521.01|524.81|520.49|525.51|521.19|524.81|520.49|0
1637942750000|2021-11-26 16:05:50|524.99|520.67|524.3|519.98|524.99|520.67|524.3|519.98|0
1637942760000|2021-11-26 16:06:00|524.12|519.8|524.03|519.71|524.12|519.8|523.78|519.46|0
1637942770000|2021-11-26 16:06:10|523.95|519.63|524.29|519.97|524.29|519.97|523.95|519.63|0
1637942780000|2021-11-26 16:06:20|524.47|520.15|524.64|520.32|524.64|520.32|524.47|520.15|0
1637942790000|2021-11-26 16:06:30|524.99|520.67|524.81|520.49|524.99|520.67|524.81|520.49|0
1637942800000|2021-11-26 16:06:40|524.47|520.15|524.55|520.23|524.64|520.32|524.29|519.97|0
1637942810000|2021-11-26 16:06:50|525.16|520.84|525.51|521.19|525.51|521.19|525.16|520.84|0
1637942820000|2021-11-26 16:07:00|525.85|521.53|525.51|521.19|526.03|521.71|525.51|521.19|0
1637942830000|2021-11-26 16:07:10|526.03|521.71|526.03|521.71|526.03|521.71|525.68|521.36|0
1637942840000|2021-11-26 16:07:20|525.85|521.53|525.59|521.27|525.85|521.53|525.51|521.19|0
1637942850000|2021-11-26 16:07:30|525.68|521.36|525.51|521.19|525.85|521.53|525.51|521.19|0
1637942860000|2021-11-26 16:07:40|525.33|521.01|526.03|521.71|526.03|521.71|525.33|521.01|0
1637942870000|2021-11-26 16:07:50|526.2|521.88|526.37|522.05|526.37|522.05|526.03|521.71|0
1637942880000|2021-11-26 16:08:00|526.2|521.88|525.68|521.36|526.2|521.88|525.68|521.36|0
1637942890000|2021-11-26 16:08:10|525.24|520.92|525.51|521.19|525.51|521.19|524.64|520.32|0
1637942900000|2021-11-26 16:08:20|525.85|521.53|526.2|521.88|526.2|521.88|525.51|521.19|0
1637942910000|2021-11-26 16:08:30|526.37|522.05|525.85|521.53|526.37|522.05|525.85|521.53|0
1637942920000|2021-11-26 16:08:40|525.68|521.36|526.37|522.05|526.37|522.05|525.68|521.36|0
1637942930000|2021-11-26 16:08:50|526.55|522.23|526.37|522.05|526.55|522.23|526.37|522.05|0
1637942940000|2021-11-26 16:09:00|526.89|522.57|525.85|521.53|526.89|522.57|525.85|521.53|0
1637942950000|2021-11-26 16:09:10|525.76|521.44|526.55|522.23|526.72|522.4|525.76|521.44|0
1637942960000|2021-11-26 16:09:20|526.72|522.4|526.2|521.88|526.72|522.4|526.2|521.88|0
1637942970000|2021-11-26 16:09:30|526.28|521.96|526.2|521.88|526.28|521.96|526.03|521.71|0
1637942980000|2021-11-26 16:09:40|526.37|522.05|527.07|522.75|527.07|522.75|526.37|522.05|0
1637942990000|2021-11-26 16:09:50|526.72|522.4|526.28|521.96|526.72|522.4|526.28|521.96|0
1637943000000|2021-11-26 16:10:00|526.8|522.48|526.03|521.71|526.8|522.48|526.03|521.71|0
1637943010000|2021-11-26 16:10:10|525.85|521.53|526.37|522.05|526.89|522.57|525.85|521.53|0
1637943020000|2021-11-26 16:10:20|526.55|522.23|525.68|521.36|526.55|522.23|525.68|521.36|0
1637943030000|2021-11-26 16:10:30|524.99|520.67|524.99|520.67|525.33|521.01|524.99|520.67|0
1637943040000|2021-11-26 16:10:40|524.81|520.49|524.29|519.97|524.81|520.49|524.29|519.97|0
1637943050000|2021-11-26 16:10:50|523.95|519.63|522.74|518.42|523.95|519.63|522.74|518.42|0
1637943060000|2021-11-26 16:11:00|522.56|518.24|522.22|517.9|522.56|518.24|522.22|517.9|0
1637943070000|2021-11-26 16:11:10|522.39|518.07|522.56|518.24|522.74|518.42|522.04|517.72|0
1637943080000|2021-11-26 16:11:20|522.74|518.42|522.74|518.42|522.91|518.59|522.74|518.42|0
1637943090000|2021-11-26 16:11:30|522.91|518.59|521.7|517.38|522.91|518.59|521.7|517.38|0
1637943100000|2021-11-26 16:11:40|522.04|517.72|521.95|517.63|522.13|517.81|521.78|517.46|0
1637943110000|2021-11-26 16:11:50|521.78|517.46|520.66|516.34|521.78|517.46|520.66|516.34|0
1637943120000|2021-11-26 16:12:00|521.01|516.69|521.87|517.55|522.04|517.72|521.01|516.69|0
1637943130000|2021-11-26 16:12:10|521.7|517.38|521.18|516.86|521.7|517.38|521.18|516.86|0
1637943140000|2021-11-26 16:12:20|521.01|516.69|520.84|516.52|521.01|516.69|520.66|516.34|0
1637943150000|2021-11-26 16:12:30|521.35|517.03|520.32|516|521.35|517.03|520.32|516|0
1637943160000|2021-11-26 16:12:40|520.66|516.34|521.01|516.69|521.01|516.69|520.66|516.34|0
1637943170000|2021-11-26 16:12:50|520.84|516.52|521.61|517.29|521.61|517.29|520.84|516.52|0
1637943180000|2021-11-26 16:13:00|521.35|517.03|521.09|516.77|521.35|517.03|521.09|516.77|0
1637943190000|2021-11-26 16:13:10|521.35|517.03|522.39|518.07|522.39|518.07|521.35|517.03|0
1637943200000|2021-11-26 16:13:20|522.56|518.24|522.22|517.9|522.56|518.24|522.22|517.9|0
1637943210000|2021-11-26 16:13:30|522.04|517.72|522.04|517.72|522.22|517.9|522.04|517.72|0
1637943220000|2021-11-26 16:13:40|521.53|517.21|520.32|516|521.53|517.21|520.32|516|0
1637943230000|2021-11-26 16:13:50|520.14|515.82|519.97|515.65|520.14|515.82|519.97|515.65|0
1637943240000|2021-11-26 16:14:00|520.49|516.17|520.66|516.34|520.83|516.51|520.49|516.17|0
1637943250000|2021-11-26 16:14:10|520.49|516.17|520.49|516.17|520.49|516.17|520.49|516.17|0
1637943260000|2021-11-26 16:14:20|520.66|516.34|520.14|515.82|520.66|516.34|520.14|515.82|0
1637943270000|2021-11-26 16:14:30|519.97|515.65|520.32|516|520.32|516|519.8|515.48|0
1637943280000|2021-11-26 16:14:40|520.4|516.08|520.66|516.34|520.66|516.34|520.4|516.08|0
1637943290000|2021-11-26 16:14:50|520.32|516|520.05|515.73|520.32|516|519.97|515.65|0
1637943300000|2021-11-26 16:15:00|520.14|515.82|520.32|516|520.83|516.51|520.14|515.82|0
1637943310000|2021-11-26 16:15:10|520.14|515.82|519.45|515.13|520.14|515.82|519.45|515.13|0
1637943320000|2021-11-26 16:15:20|519.28|514.96|519.63|515.31|519.63|515.31|519.11|514.79|0
1637943330000|2021-11-26 16:15:30|520.49|516.17|520.66|516.34|520.66|516.34|520.14|515.82|0
1637943340000|2021-11-26 16:15:40|521.01|516.69|520.66|516.34|521.01|516.69|520.32|516|0
1637943350000|2021-11-26 16:15:50|520.83|516.51|520.83|516.51|520.83|516.51|520.49|516.17|0
1637943360000|2021-11-26 16:16:00|521.01|516.69|519.63|515.31|521.01|516.69|519.63|515.31|0
1637943370000|2021-11-26 16:16:10|519.8|515.48|518.59|514.27|519.8|515.48|518.59|514.27|0
1637943380000|2021-11-26 16:16:20|518.25|513.93|518.42|514.1|518.59|514.27|518.25|513.93|0
1637943390000|2021-11-26 16:16:30|518.08|513.76|517.56|513.24|518.08|513.76|517.56|513.24|0
1637943400000|2021-11-26 16:16:40|517.9|513.58|517.9|513.58|517.9|513.58|517.56|513.24|0
1637943410000|2021-11-26 16:16:50|518.08|513.76|518.59|514.27|518.59|514.27|517.73|513.41|0
1637943420000|2021-11-26 16:17:00|518.25|513.93|517.56|513.24|518.33|514.01|517.56|513.24|0
1637943430000|2021-11-26 16:17:10|517.39|513.07|517.39|513.07|517.39|513.07|517.39|513.07|0
1637943440000|2021-11-26 16:17:20|517.21|512.89|516.7|512.38|517.21|512.89|516.7|512.38|0
1637943450000|2021-11-26 16:17:30|516.53|512.21|516.7|512.38|516.7|512.38|516.53|512.21|0
1637943460000|2021-11-26 16:17:40|516.87|512.55|517.04|512.72|517.04|512.72|516.7|512.38|0
1637943470000|2021-11-26 16:17:50|516.7|512.38|516.53|512.21|516.7|512.38|516.53|512.21|0
1637943480000|2021-11-26 16:18:00|516.87|512.55|516.53|512.21|517.04|512.72|516.53|512.21|0
1637943490000|2021-11-26 16:18:10|516.35|512.03|516.35|512.03|516.7|512.38|516.35|512.03|0
1637943500000|2021-11-26 16:18:20|516.01|511.69|516.53|512.21|516.7|512.38|516.01|511.69|0
1637943510000|2021-11-26 16:18:30|516.35|512.03|515.49|511.17|516.35|512.03|515.49|511.17|0
1637943520000|2021-11-26 16:18:40|515.32|511|515.84|511.52|515.84|511.52|515.32|511|0
1637943530000|2021-11-26 16:18:50|515.67|511.35|515.32|511|515.67|511.35|515.32|511|0
1637943540000|2021-11-26 16:19:00|515.49|511.17|515.67|511.35|515.67|511.35|515.15|510.83|0
1637943550000|2021-11-26 16:19:10|515.49|511.17|515.32|511|515.49|511.17|515.15|510.83|0
1637943560000|2021-11-26 16:19:20|514.98|510.66|515.15|510.83|515.15|510.83|514.98|510.66|0
1637943570000|2021-11-26 16:19:30|515.49|511.17|514.98|510.66|515.49|511.17|514.98|510.66|0
1637943580000|2021-11-26 16:19:40|514.81|510.49|515.15|510.83|515.15|510.83|514.64|510.32|0
1637943590000|2021-11-26 16:19:50|514.98|510.66|515.67|511.35|515.67|511.35|514.81|510.49|0
1637943600000|2021-11-26 16:20:00|515.49|511.17|515.32|511|515.67|511.35|515.32|511|0
1637943610000|2021-11-26 16:20:10|514.81|510.49|515.32|511|515.32|511|514.81|510.49|0
1637943620000|2021-11-26 16:20:20|515.49|511.17|514.98|510.66|515.49|511.17|514.98|510.66|0
1637943630000|2021-11-26 16:20:30|515.84|511.52|515.49|511.17|515.84|511.52|515.49|511.17|0
1637943640000|2021-11-26 16:20:40|515.32|511|514.81|510.49|515.32|511|514.81|510.49|0
1637943650000|2021-11-26 16:20:50|514.98|510.66|514.46|510.14|514.98|510.66|514.46|510.14|0
1637943660000|2021-11-26 16:21:00|514.64|510.32|511.45|507.13|514.64|510.32|511.45|507.13|0
1637943670000|2021-11-26 16:21:10|511.1|506.78|518.53|514.21|518.53|514.21|511.1|506.78|0
1637943680000|2021-11-26 16:21:20|518.01|513.69|518.19|513.87|518.19|513.87|518.01|513.69|0
1637943690000|2021-11-26 16:21:30|518.36|514.04|518.53|514.21|518.53|514.21|518.19|513.87|0
1637943700000|2021-11-26 16:21:40|518.36|514.04|518.01|513.69|518.53|514.21|518.01|513.69|0
1637943710000|2021-11-26 16:21:50|517.84|513.52|517.84|513.52|517.84|513.52|517.84|513.52|0
1637943720000|2021-11-26 16:22:00|518.01|513.69|518.19|513.87|518.19|513.87|518.01|513.69|0
1637943730000|2021-11-26 16:22:10|517.84|513.52|517.67|513.35|517.84|513.52|517.67|513.35|0
1637943740000|2021-11-26 16:22:20|517.84|513.52|517.84|513.52|518.01|513.69|517.84|513.52|0
1637943750000|2021-11-26 16:22:30|518.01|513.69|517.84|513.52|518.18|513.86|517.84|513.52|0
1637943760000|2021-11-26 16:22:40|518.01|513.69|517.67|513.35|518.01|513.69|517.67|513.35|0
1637943770000|2021-11-26 16:22:50|517.84|513.52|517.67|513.35|517.84|513.52|517.67|513.35|0
1637943780000|2021-11-26 16:23:00|517.5|513.18|517.5|513.18|517.67|513.35|517.5|513.18|0
1637943790000|2021-11-26 16:23:10|517.33|513.01|517.33|513.01|517.33|513.01|517.33|513.01|0
1637943800000|2021-11-26 16:23:20|517.5|513.18|517.5|513.18|517.67|513.35|517.33|513.01|0
1637943810000|2021-11-26 16:23:30|517.67|513.35|517.67|513.35|517.67|513.35|517.67|513.35|0
1637943820000|2021-11-26 16:23:40|517.84|513.52|518.18|513.86|518.18|513.86|517.84|513.52|0
1637943830000|2021-11-26 16:23:50|517.84|513.52|518.01|513.69|518.01|513.69|517.84|513.52|0
1637943840000|2021-11-26 16:24:00|517.84|513.52|519.04|514.72|519.04|514.72|517.84|513.52|0
1637943850000|2021-11-26 16:24:10|518.36|514.04|518.53|514.21|518.7|514.38|518.36|514.04|0
1637943860000|2021-11-26 16:24:20|518.36|514.04|518.87|514.55|518.87|514.55|518.36|514.04|0
1637943870000|2021-11-26 16:24:30|519.21|514.89|519.21|514.89|519.38|515.06|519.21|514.89|0
1637943880000|2021-11-26 16:24:40|519.12|514.8|518.7|514.38|519.12|514.8|518.7|514.38|0
1637943890000|2021-11-26 16:24:50|518.53|514.21|518.7|514.38|518.87|514.55|518.53|514.21|0
1637943900000|2021-11-26 16:25:00|519.38|515.06|519.55|515.23|519.55|515.23|519.38|515.06|0
1637943910000|2021-11-26 16:25:10|519.73|515.41|520.07|515.75|520.07|515.75|519.73|515.41|0
1637943920000|2021-11-26 16:25:20|519.9|515.58|520.41|516.09|520.41|516.09|519.9|515.58|0
1637943930000|2021-11-26 16:25:30|520.58|516.26|521.44|517.12|521.44|517.12|520.58|516.26|0
1637943940000|2021-11-26 16:25:40|521.61|517.29|521.78|517.46|521.78|517.46|521.27|516.95|0
1637943950000|2021-11-26 16:25:50|521.44|517.12|520.75|516.43|521.44|517.12|520.75|516.43|0
1637943960000|2021-11-26 16:26:00|520.41|516.09|520.58|516.26|520.58|516.26|520.41|516.09|0
1637943970000|2021-11-26 16:26:10|520.49|516.17|521.96|517.64|521.96|517.64|520.49|516.17|0
1637943980000|2021-11-26 16:26:20|521.52|517.2|520.41|516.09|521.52|517.2|520.41|516.09|0
1637943990000|2021-11-26 16:26:30|520.58|516.26|520.41|516.09|520.58|516.26|520.41|516.09|0
1637944000000|2021-11-26 16:26:40|520.75|516.43|520.24|515.92|520.75|516.43|520.24|515.92|0
1637944010000|2021-11-26 16:26:50|520.41|516.09|520.66|516.34|520.66|516.34|520.07|515.75|0
1637944020000|2021-11-26 16:27:00|520.75|516.43|521.44|517.12|521.44|517.12|520.75|516.43|0
1637944030000|2021-11-26 16:27:10|520.75|516.43|520.24|515.92|520.75|516.43|520.24|515.92|0
1637944040000|2021-11-26 16:27:20|520.41|516.09|520.92|516.6|520.92|516.6|520.41|516.09|0
1637944050000|2021-11-26 16:27:30|521.27|516.95|521.01|516.69|521.27|516.95|521.01|516.69|0
1637944060000|2021-11-26 16:27:40|520.92|516.6|521.1|516.78|521.27|516.95|520.92|516.6|0
1637944070000|2021-11-26 16:27:50|520.75|516.43|520.75|516.43|520.75|516.43|520.75|516.43|0
1637944080000|2021-11-26 16:28:00|520.92|516.6|521.61|517.29|521.61|517.29|520.92|516.6|0
1637944090000|2021-11-26 16:28:10|521.27|516.95|521.1|516.78|521.27|516.95|520.92|516.6|0
1637944100000|2021-11-26 16:28:20|521.27|516.95|521.1|516.78|521.27|516.95|521.1|516.78|0
1637944110000|2021-11-26 16:28:30|521.44|517.12|521.44|517.12|521.61|517.29|521.44|517.12|0
1637944120000|2021-11-26 16:28:40|521.61|517.29|521.44|517.12|521.61|517.29|521.27|516.95|0
1637944130000|2021-11-26 16:28:50|520.75|516.43|520.75|516.43|520.92|516.6|520.75|516.43|0
1637944140000|2021-11-26 16:29:00|520.58|516.26|520.58|516.26|520.75|516.43|520.58|516.26|0
1637944150000|2021-11-26 16:29:10|521.1|516.78|520.75|516.43|521.1|516.78|520.75|516.43|0
1637944160000|2021-11-26 16:29:20|520.92|516.6|521.27|516.95|521.27|516.95|520.75|516.43|0
1637944170000|2021-11-26 16:29:30|521.78|517.46|522.47|518.15|522.47|518.15|521.61|517.29|0
1637944180000|2021-11-26 16:29:40|522.3|517.98|522.64|518.32|522.64|518.32|522.3|517.98|0
1637944190000|2021-11-26 16:29:50|522.47|518.15|522.81|518.49|522.81|518.49|522.47|518.15|0
1637944200000|2021-11-26 16:30:00|522.55|518.23|522.13|517.81|522.55|518.23|522.13|517.81|0
1637944210000|2021-11-26 16:30:10|521.95|517.63|521.27|516.95|521.95|517.63|521.27|516.95|0
1637944220000|2021-11-26 16:30:20|521.61|517.29|522.47|518.15|522.47|518.15|521.61|517.29|0
1637944230000|2021-11-26 16:30:30|522.64|518.32|522.98|518.66|522.98|518.66|522.64|518.32|0
1637944240000|2021-11-26 16:30:40|523.16|518.84|523.16|518.84|523.33|519.01|523.16|518.84|0
1637944250000|2021-11-26 16:30:50|523.33|519.01|523.33|519.01|523.33|519.01|523.33|519.01|0
1637944260000|2021-11-26 16:31:00|523.5|519.18|523.16|518.84|523.84|519.52|523.16|518.84|0
1637944270000|2021-11-26 16:31:10|522.81|518.49|523.16|518.84|523.16|518.84|522.81|518.49|0
1637944280000|2021-11-26 16:31:20|523.33|519.01|523.33|519.01|523.5|519.18|523.33|519.01|0
1637944290000|2021-11-26 16:31:30|522.98|518.66|522.81|518.49|522.98|518.66|522.81|518.49|0
1637944300000|2021-11-26 16:31:40|522.64|518.32|522.47|518.15|522.64|518.32|522.3|517.98|0
1637944310000|2021-11-26 16:31:50|522.3|517.98|521.61|517.29|522.3|517.98|521.61|517.29|0
1637944320000|2021-11-26 16:32:00|521.78|517.46|521.78|517.46|521.78|517.46|521.09|516.77|0
1637944330000|2021-11-26 16:32:10|521.09|516.77|521.78|517.46|521.78|517.46|521.09|516.77|0
1637944340000|2021-11-26 16:32:20|521.95|517.63|521.95|517.63|522.12|517.8|521.95|517.63|0
1637944350000|2021-11-26 16:32:30|521.35|517.03|521.44|517.12|521.44|517.12|521.27|516.95|0
1637944360000|2021-11-26 16:32:40|521.61|517.29|521.09|516.77|521.61|517.29|521.09|516.77|0
1637944370000|2021-11-26 16:32:50|520.92|516.6|520.58|516.26|520.92|516.6|520.58|516.26|0
1637944380000|2021-11-26 16:33:00|521.09|516.77|521.78|517.46|521.95|517.63|521.09|516.77|0
1637944390000|2021-11-26 16:33:10|521.44|517.12|520.58|516.26|521.44|517.12|520.58|516.26|0
1637944400000|2021-11-26 16:33:20|520.92|516.6|520.75|516.43|520.92|516.6|520.75|516.43|0
1637944410000|2021-11-26 16:33:30|520.58|516.26|520.24|515.92|520.58|516.26|520.24|515.92|0
1637944420000|2021-11-26 16:33:40|520.92|516.6|520.92|516.6|521.35|517.03|520.92|516.6|0
1637944430000|2021-11-26 16:33:50|520.75|516.43|520.58|516.26|520.75|516.43|520.58|516.26|0
1637944440000|2021-11-26 16:34:00|521.09|516.77|520.75|516.43|521.44|517.12|520.75|516.43|0
1637944450000|2021-11-26 16:34:10|520.66|516.34|520.58|516.26|520.75|516.43|520.58|516.26|0
1637944460000|2021-11-26 16:34:20|520.92|516.6|520.66|516.34|520.92|516.6|520.58|516.26|0
1637944470000|2021-11-26 16:34:30|520.58|516.26|520.58|516.26|520.58|516.26|520.41|516.09|0
1637944480000|2021-11-26 16:34:40|520.06|515.74|520.58|516.26|520.58|516.26|519.89|515.57|0
1637944490000|2021-11-26 16:34:50|521.09|516.77|521.44|517.12|521.69|517.37|521.09|516.77|0
1637944500000|2021-11-26 16:35:00|521.78|517.46|522.98|518.66|522.98|518.66|521.78|517.46|0
1637944510000|2021-11-26 16:35:10|522.64|518.32|521.78|517.46|522.64|518.32|521.78|517.46|0
1637944520000|2021-11-26 16:35:20|521.52|517.2|521.95|517.63|521.95|517.63|521.52|517.2|0
1637944530000|2021-11-26 16:35:30|522.12|517.8|522.29|517.97|522.29|517.97|522.12|517.8|0
1637944540000|2021-11-26 16:35:40|522.81|518.49|522.98|518.66|523.15|518.83|522.81|518.49|0
1637944550000|2021-11-26 16:35:50|522.64|518.32|522.64|518.32|522.64|518.32|522.64|518.32|0
1637944560000|2021-11-26 16:36:00|522.29|517.97|522.81|518.49|522.81|518.49|522.29|517.97|0
1637944570000|2021-11-26 16:36:10|522.47|518.15|522.47|518.15|522.81|518.49|522.47|518.15|0
1637944580000|2021-11-26 16:36:20|522.64|518.32|522.29|517.97|522.64|518.32|521.95|517.63|0
1637944590000|2021-11-26 16:36:30|522.03|517.71|522.03|517.71|522.29|517.97|522.03|517.71|0
1637944600000|2021-11-26 16:36:40|521.95|517.63|522.47|518.15|522.47|518.15|521.95|517.63|0
1637944610000|2021-11-26 16:36:50|522.64|518.32|522.64|518.32|522.64|518.32|522.38|518.06|0
1637944620000|2021-11-26 16:37:00|522.98|518.66|522.64|518.32|522.98|518.66|522.64|518.32|0
1637944630000|2021-11-26 16:37:10|522.98|518.66|523.5|519.18|523.5|519.18|522.98|518.66|0
1637944640000|2021-11-26 16:37:20|523.67|519.35|523.67|519.35|523.67|519.35|523.5|519.18|0
1637944650000|2021-11-26 16:37:30|523.84|519.52|523.84|519.52|524.01|519.69|523.84|519.52|0
1637944660000|2021-11-26 16:37:40|524.01|519.69|524.36|520.04|524.36|520.04|524.01|519.69|0
1637944670000|2021-11-26 16:37:50|524.7|520.38|524.36|520.04|524.7|520.38|524.36|520.04|0
1637944680000|2021-11-26 16:38:00|523.84|519.52|524.7|520.38|524.7|520.38|523.75|519.43|0
1637944690000|2021-11-26 16:38:10|524.18|519.86|523.92|519.6|524.18|519.86|523.92|519.6|0
1637944700000|2021-11-26 16:38:20|523.84|519.52|523.67|519.35|523.84|519.52|523.5|519.18|0
1637944710000|2021-11-26 16:38:30|523.32|519|522.81|518.49|523.32|519|522.64|518.32|0
1637944720000|2021-11-26 16:38:40|522.64|518.32|522.98|518.66|523.15|518.83|522.64|518.32|0
1637944730000|2021-11-26 16:38:50|523.5|519.18|524.53|520.21|524.53|520.21|523.5|519.18|0
1637944740000|2021-11-26 16:39:00|524.44|520.12|525.04|520.72|525.04|520.72|524.36|520.04|0
1637944750000|2021-11-26 16:39:10|525.39|521.07|526.77|522.45|526.77|522.45|525.39|521.07|0
1637944760000|2021-11-26 16:39:20|527.11|522.79|529.17|524.85|529.17|524.85|526.94|522.62|0
1637944770000|2021-11-26 16:39:30|529.51|525.19|529.34|525.02|529.51|525.19|528.99|524.67|0
1637944780000|2021-11-26 16:39:40|528.65|524.33|529.17|524.85|529.17|524.85|528.65|524.33|0
1637944790000|2021-11-26 16:39:50|529.34|525.02|529.59|525.27|529.86|525.54|529.34|525.02|0
1637944800000|2021-11-26 16:40:00|527.45|523.13|526.24|521.92|527.45|523.13|526.24|521.92|0
1637944810000|2021-11-26 16:40:10|526.76|522.44|526.93|522.61|527.1|522.78|526.76|522.44|0
1637944820000|2021-11-26 16:40:20|526.76|522.44|526.41|522.09|526.76|522.44|526.41|522.09|0
1637944830000|2021-11-26 16:40:30|525.89|521.57|525.37|521.05|525.89|521.57|525.37|521.05|0
1637944840000|2021-11-26 16:40:40|525.55|521.23|525.89|521.57|525.89|521.57|525.37|521.05|0
1637944850000|2021-11-26 16:40:50|526.32|522|526.41|522.09|526.58|522.26|526.06|521.74|0
1637944860000|2021-11-26 16:41:00|526.06|521.74|526.24|521.92|526.41|522.09|526.06|521.74|0
1637944870000|2021-11-26 16:41:10|525.37|521.05|524.34|520.02|525.37|521.05|524.34|520.02|0
1637944880000|2021-11-26 16:41:20|524.86|520.54|525.03|520.71|525.03|520.71|524.51|520.19|0
1637944890000|2021-11-26 16:41:30|525.37|521.05|525.55|521.23|525.55|521.23|525.37|521.05|0
1637944900000|2021-11-26 16:41:40|525.2|520.88|525.2|520.88|525.2|520.88|525.03|520.71|0
1637944910000|2021-11-26 16:41:50|524.68|520.36|524.68|520.36|524.86|520.54|524.68|520.36|0
1637944920000|2021-11-26 16:42:00|524.17|519.85|524|519.68|524.34|520.02|524|519.68|0
1637944930000|2021-11-26 16:42:10|523.82|519.5|524.51|520.19|524.51|520.19|523.82|519.5|0
1637944940000|2021-11-26 16:42:20|524.86|520.54|523.82|519.5|524.86|520.54|523.82|519.5|0
1637944950000|2021-11-26 16:42:30|523.48|519.16|523.91|519.59|524|519.68|523.48|519.16|0
1637944960000|2021-11-26 16:42:40|524.17|519.85|523.65|519.33|524.17|519.85|523.65|519.33|0
1637944970000|2021-11-26 16:42:50|523.82|519.5|524.17|519.85|524.17|519.85|523.48|519.16|0
1637944980000|2021-11-26 16:43:00|523.82|519.5|524.68|520.36|524.68|520.36|523.82|519.5|0
1637944990000|2021-11-26 16:43:10|524.51|520.19|526.06|521.74|526.06|521.74|524.51|520.19|0
1637945000000|2021-11-26 16:43:20|525.89|521.57|525.89|521.57|526.06|521.74|525.89|521.57|0
1637945010000|2021-11-26 16:43:30|526.24|521.92|526.58|522.26|526.58|522.26|526.24|521.92|0
1637945020000|2021-11-26 16:43:40|525.89|521.57|525.72|521.4|526.24|521.92|525.72|521.4|0
1637945030000|2021-11-26 16:43:50|525.37|521.05|525.2|520.88|525.55|521.23|525.2|520.88|0
1637945040000|2021-11-26 16:44:00|525.03|520.71|526.24|521.92|526.41|522.09|525.03|520.71|0
1637945050000|2021-11-26 16:44:10|525.89|521.57|526.06|521.74|526.41|522.09|525.89|521.57|0
1637945060000|2021-11-26 16:44:20|525.89|521.57|526.58|522.26|526.58|522.26|525.89|521.57|0
1637945070000|2021-11-26 16:44:30|526.41|522.09|526.06|521.74|526.58|522.26|526.06|521.74|0
1637945080000|2021-11-26 16:44:40|525.89|521.57|525.72|521.4|526.58|522.26|525.72|521.4|0
1637945090000|2021-11-26 16:44:50|525.55|521.23|525.72|521.4|525.72|521.4|525.55|521.23|0
1637945100000|2021-11-26 16:45:00|525.54|521.22|525.03|520.71|526.23|521.91|525.03|520.71|0
1637945110000|2021-11-26 16:45:10|524.86|520.54|524.68|520.36|524.86|520.54|524.51|520.19|0
1637945120000|2021-11-26 16:45:20|524.86|520.54|523.99|519.67|524.86|520.54|523.99|519.67|0
1637945130000|2021-11-26 16:45:30|523.82|519.5|523.99|519.67|523.99|519.67|523.82|519.5|0
1637945140000|2021-11-26 16:45:40|524.51|520.19|524.51|520.19|524.51|520.19|524.34|520.02|0
1637945150000|2021-11-26 16:45:50|524.68|520.36|524.17|519.85|524.86|520.54|524.17|519.85|0
1637945160000|2021-11-26 16:46:00|523.82|519.5|524.25|519.93|524.25|519.93|523.82|519.5|0
1637945170000|2021-11-26 16:46:10|524.51|520.19|524.85|520.53|524.85|520.53|524.51|520.19|0
1637945180000|2021-11-26 16:46:20|525.37|521.05|526.75|522.43|526.75|522.43|525.37|521.05|0
1637945190000|2021-11-26 16:46:30|526.41|522.09|525.72|521.4|526.41|522.09|525.54|521.22|0
1637945200000|2021-11-26 16:46:40|525.54|521.22|525.2|520.88|525.54|521.22|525.2|520.88|0
1637945210000|2021-11-26 16:46:50|525.03|520.71|525.54|521.22|525.54|521.22|524.85|520.53|0
1637945220000|2021-11-26 16:47:00|525.37|521.05|525.89|521.57|526.06|521.74|525.37|521.05|0
1637945230000|2021-11-26 16:47:10|525.97|521.65|525.89|521.57|525.97|521.65|525.89|521.57|0
1637945240000|2021-11-26 16:47:20|526.23|521.91|526.06|521.74|526.23|521.91|526.06|521.74|0
1637945250000|2021-11-26 16:47:30|525.89|521.57|526.06|521.74|526.06|521.74|525.89|521.57|0
1637945260000|2021-11-26 16:47:40|526.58|522.26|526.58|522.26|526.92|522.6|526.58|522.26|0
1637945270000|2021-11-26 16:47:50|525.89|521.57|526.58|522.26|526.58|522.26|525.89|521.57|0
1637945280000|2021-11-26 16:48:00|526.41|522.09|525.2|520.88|526.41|522.09|525.2|520.88|0
1637945290000|2021-11-26 16:48:10|525.03|520.71|525.03|520.71|525.03|520.71|524.68|520.36|0
1637945300000|2021-11-26 16:48:20|525.37|521.05|525.54|521.22|525.89|521.57|525.37|521.05|0
1637945310000|2021-11-26 16:48:30|525.37|521.05|524.68|520.36|525.37|521.05|524.51|520.19|0
1637945320000|2021-11-26 16:48:40|525.54|521.22|525.37|521.05|525.54|521.22|525.37|521.05|0
1637945330000|2021-11-26 16:48:50|525.03|520.71|524.85|520.53|525.03|520.71|524.85|520.53|0
1637945340000|2021-11-26 16:49:00|524.51|520.19|525.54|521.22|525.54|521.22|524.51|520.19|0
1637945350000|2021-11-26 16:49:10|525.72|521.4|525.54|521.22|525.72|521.4|525.54|521.22|0
1637945360000|2021-11-26 16:49:20|525.2|520.88|524.51|520.19|525.2|520.88|524.51|520.19|0
1637945370000|2021-11-26 16:49:30|523.99|519.67|523.99|519.67|524.16|519.84|523.99|519.67|0
1637945380000|2021-11-26 16:49:40|524.51|520.19|524.25|519.93|524.51|520.19|523.99|519.67|0
1637945390000|2021-11-26 16:49:50|524.68|520.36|524.16|519.84|524.68|520.36|524.16|519.84|0
1637945400000|2021-11-26 16:50:00|524.85|520.53|525.54|521.22|525.71|521.39|524.85|520.53|0
1637945410000|2021-11-26 16:50:10|524.85|520.53|524.85|520.53|525.03|520.71|524.68|520.36|0
1637945420000|2021-11-26 16:50:20|524.34|520.02|523.13|518.81|524.34|520.02|523.13|518.81|0
1637945430000|2021-11-26 16:50:30|523.3|518.98|522.96|518.64|523.3|518.98|522.61|518.29|0
1637945440000|2021-11-26 16:50:40|522.79|518.47|523.13|518.81|523.47|519.15|522.79|518.47|0
1637945450000|2021-11-26 16:50:50|523.47|519.15|522.96|518.64|523.47|519.15|522.96|518.64|0
1637945460000|2021-11-26 16:51:00|523.13|518.81|522.79|518.47|523.13|518.81|522.79|518.47|0
1637945470000|2021-11-26 16:51:10|522.44|518.12|522.44|518.12|522.44|518.12|522.27|517.95|0
1637945480000|2021-11-26 16:51:20|523.13|518.81|523.13|518.81|523.47|519.15|522.96|518.64|0
1637945490000|2021-11-26 16:51:30|522.96|518.64|522.27|517.95|523.13|518.81|522.27|517.95|0
1637945500000|2021-11-26 16:51:40|521.58|517.26|521.07|516.75|521.58|517.26|521.07|516.75|0
1637945510000|2021-11-26 16:51:50|520.72|516.4|520.9|516.58|521.41|517.09|520.72|516.4|0
1637945520000|2021-11-26 16:52:00|521.24|516.92|521.41|517.09|521.75|517.43|521.24|516.92|0
1637945530000|2021-11-26 16:52:10|521.24|516.92|520.55|516.23|521.24|516.92|520.55|516.23|0
1637945540000|2021-11-26 16:52:20|521.07|516.75|520.72|516.4|521.07|516.75|520.55|516.23|0
1637945550000|2021-11-26 16:52:30|520.38|516.06|520.55|516.23|520.55|516.23|520.21|515.89|0
1637945560000|2021-11-26 16:52:40|520.21|515.89|520.04|515.72|520.21|515.89|519.86|515.54|0
1637945570000|2021-11-26 16:52:50|520.55|516.23|519.86|515.54|520.55|516.23|519.86|515.54|0
1637945580000|2021-11-26 16:53:00|520.38|516.06|519.69|515.37|520.38|516.06|519.69|515.37|0
1637945590000|2021-11-26 16:53:10|519.52|515.2|519.69|515.37|520.04|515.72|519.52|515.2|0
1637945600000|2021-11-26 16:53:20|519.52|515.2|519.35|515.03|519.52|515.2|519.35|515.03|0
1637945610000|2021-11-26 16:53:30|519.01|514.69|519.09|514.77|519.18|514.86|519.01|514.69|0
1637945620000|2021-11-26 16:53:40|519.01|514.69|520.21|515.89|520.21|515.89|519.01|514.69|0
1637945630000|2021-11-26 16:53:50|520.04|515.72|519.52|515.2|520.55|516.23|519.52|515.2|0
1637945640000|2021-11-26 16:54:00|519.35|515.03|519.18|514.86|519.52|515.2|519.18|514.86|0
1637945650000|2021-11-26 16:54:10|519.52|515.2|518.83|514.51|519.52|515.2|518.83|514.51|0
1637945660000|2021-11-26 16:54:20|518.66|514.34|518.49|514.17|518.66|514.34|518.15|513.83|0
1637945670000|2021-11-26 16:54:30|518.32|514|518.49|514.17|518.66|514.34|518.32|514|0
1637945680000|2021-11-26 16:54:40|518.57|514.25|518.66|514.34|518.75|514.43|518.57|514.25|0
1637945690000|2021-11-26 16:54:50|518.49|514.17|518.32|514|518.83|514.51|518.32|514|0
1637945700000|2021-11-26 16:55:00|518.15|513.83|518.83|514.51|518.83|514.51|518.15|513.83|0
1637945710000|2021-11-26 16:55:10|519.18|514.86|519.35|515.03|519.35|515.03|519.01|514.69|0
1637945720000|2021-11-26 16:55:20|519.52|515.2|519.35|515.03|519.86|515.54|519.35|515.03|0
1637945730000|2021-11-26 16:55:30|519.18|514.86|520.38|516.06|520.38|516.06|519.18|514.86|0
1637945740000|2021-11-26 16:55:40|520.21|515.89|519.69|515.37|520.38|516.06|519.69|515.37|0
1637945750000|2021-11-26 16:55:50|519.86|515.54|519.69|515.37|519.86|515.54|519.52|515.2|0
1637945760000|2021-11-26 16:56:00|520.21|515.89|520.03|515.71|520.55|516.23|520.03|515.71|0
1637945770000|2021-11-26 16:56:10|519.86|515.54|519.01|514.69|519.86|515.54|519.01|514.69|0
1637945780000|2021-11-26 16:56:20|518.83|514.51|519.86|515.54|519.86|515.54|518.83|514.51|0
1637945790000|2021-11-26 16:56:30|520.03|515.71|520.38|516.06|520.38|516.06|520.03|515.71|0
1637945800000|2021-11-26 16:56:40|520.55|516.23|519.86|515.54|520.55|516.23|519.86|515.54|0
1637945810000|2021-11-26 16:56:50|519.18|514.86|518.83|514.51|519.18|514.86|518.83|514.51|0
1637945820000|2021-11-26 16:57:00|519|514.68|519|514.68|519|514.68|518.66|514.34|0
1637945830000|2021-11-26 16:57:10|519.35|515.03|518.83|514.51|519.35|515.03|518.83|514.51|0
1637945840000|2021-11-26 16:57:20|519.09|514.77|520.21|515.89|520.21|515.89|519.09|514.77|0
1637945850000|2021-11-26 16:57:30|520.03|515.71|520.12|515.8|520.12|515.8|520.03|515.71|0
1637945860000|2021-11-26 16:57:40|520.21|515.89|521.92|517.6|521.92|517.6|520.21|515.89|0
1637945870000|2021-11-26 16:57:50|522.27|517.95|522.61|518.29|522.61|518.29|522.27|517.95|0
1637945880000|2021-11-26 16:58:00|522.95|518.63|523.3|518.98|523.3|518.98|522.95|518.63|0
1637945890000|2021-11-26 16:58:10|522.95|518.63|523.82|519.5|523.82|519.5|522.78|518.46|0
1637945900000|2021-11-26 16:58:20|523.3|518.98|523.64|519.32|523.64|519.32|523.3|518.98|0
1637945910000|2021-11-26 16:58:30|523.3|518.98|523.47|519.15|523.99|519.67|523.3|518.98|0
1637945920000|2021-11-26 16:58:40|523.64|519.32|522.78|518.46|523.64|519.32|522.78|518.46|0
1637945930000|2021-11-26 16:58:50|522.95|518.63|523.13|518.81|523.47|519.15|522.95|518.63|0
1637945940000|2021-11-26 16:59:00|522.61|518.29|523.04|518.72|523.04|518.72|522.61|518.29|0
1637945950000|2021-11-26 16:59:10|522.44|518.12|522.35|518.03|522.44|518.12|522.09|517.77|0
1637945960000|2021-11-26 16:59:20|522.61|518.29|522.78|518.46|522.78|518.46|522.44|518.12|0
1637945970000|2021-11-26 16:59:30|522.61|518.29|522.95|518.63|522.95|518.63|522.61|518.29|0
1637945980000|2021-11-26 16:59:40|523.13|518.81|523.3|518.98|523.47|519.15|523.13|518.81|0
1637945990000|2021-11-26 16:59:50|523.47|519.15|522.44|518.12|523.47|519.15|522.44|518.12|0
1637946000000|2021-11-26 17:00:00|522.78|518.46|522.95|518.63|523.55|519.23|522.61|518.29|0
1637946010000|2021-11-26 17:00:10|523.3|518.98|523.99|519.67|524.16|519.84|523.3|518.98|0
1637946020000|2021-11-26 17:00:20|524.16|519.84|525.19|520.87|525.19|520.87|524.16|519.84|0
1637946030000|2021-11-26 17:00:30|525.02|520.7|525.71|521.39|525.71|521.39|525.02|520.7|0
1637946040000|2021-11-26 17:00:40|525.54|521.22|524.85|520.53|525.54|521.22|524.85|520.53|0
1637946050000|2021-11-26 17:00:50|524.33|520.01|523.99|519.67|524.67|520.35|523.99|519.67|0
1637946060000|2021-11-26 17:01:00|523.81|519.49|523.81|519.49|523.81|519.49|523.47|519.15|0
1637946070000|2021-11-26 17:01:10|523.99|519.67|523.64|519.32|523.99|519.67|523.64|519.32|0
1637946080000|2021-11-26 17:01:20|523.81|519.49|524.33|520.01|524.33|520.01|523.81|519.49|0
1637946090000|2021-11-26 17:01:30|524.16|519.84|524.33|520.01|524.33|520.01|523.64|519.32|0
1637946100000|2021-11-26 17:01:40|524.67|520.35|524.16|519.84|524.67|520.35|524.16|519.84|0
1637946110000|2021-11-26 17:01:50|524.5|520.18|524.5|520.18|524.5|520.18|524.5|520.18|0
1637946120000|2021-11-26 17:02:00|524.85|520.53|524.85|520.53|524.85|520.53|524.16|519.84|0
1637946130000|2021-11-26 17:02:10|524.33|520.01|523.47|519.15|524.33|520.01|523.47|519.15|0
1637946140000|2021-11-26 17:02:20|523.3|518.98|522.78|518.46|523.3|518.98|522.61|518.29|0
1637946150000|2021-11-26 17:02:30|522.44|518.12|522.26|517.94|522.44|518.12|522.26|517.94|0
1637946160000|2021-11-26 17:02:40|522.09|517.77|522.26|517.94|522.44|518.12|522.09|517.77|0
1637946170000|2021-11-26 17:02:50|521.92|517.6|522.09|517.77|522.44|518.12|521.92|517.6|0
1637946180000|2021-11-26 17:03:00|521.23|516.91|521.06|516.74|521.4|517.08|521.06|516.74|0
1637946190000|2021-11-26 17:03:10|521.23|516.91|520.72|516.4|521.23|516.91|520.72|516.4|0
1637946200000|2021-11-26 17:03:20|521.06|516.74|520.72|516.4|521.23|516.91|520.72|516.4|0
1637946210000|2021-11-26 17:03:30|521.4|517.08|521.23|516.91|521.4|517.08|521.23|516.91|0
1637946220000|2021-11-26 17:03:40|521.06|516.74|520.28|515.96|521.06|516.74|520.28|515.96|0
1637946230000|2021-11-26 17:03:50|520.2|515.88|521.06|516.74|521.06|516.74|520.2|515.88|0
1637946240000|2021-11-26 17:04:00|521.4|517.08|522.09|517.77|522.09|517.77|521.4|517.08|0
1637946250000|2021-11-26 17:04:10|521.58|517.26|520.89|516.57|521.58|517.26|520.89|516.57|0
1637946260000|2021-11-26 17:04:20|521.4|517.08|521.58|517.26|521.92|517.6|521.4|517.08|0
1637946270000|2021-11-26 17:04:30|521.92|517.6|522.26|517.94|522.44|518.12|521.92|517.6|0
1637946280000|2021-11-26 17:04:40|522.09|517.77|522.61|518.29|522.61|518.29|522.09|517.77|0
1637946290000|2021-11-26 17:04:50|523.12|518.8|523.12|518.8|523.12|518.8|523.12|518.8|0
1637946300000|2021-11-26 17:05:00|523.47|519.15|523.3|518.98|523.47|519.15|523.3|518.98|0
1637946310000|2021-11-26 17:05:10|523.38|519.06|523.29|518.97|523.38|519.06|523.29|518.97|0
1637946320000|2021-11-26 17:05:20|523.64|519.32|523.98|519.66|524.16|519.84|523.64|519.32|0
1637946330000|2021-11-26 17:05:30|524.33|520.01|523.64|519.32|524.33|520.01|523.64|519.32|0
1637946340000|2021-11-26 17:05:40|523.47|519.15|524.5|520.18|524.5|520.18|523.47|519.15|0
1637946350000|2021-11-26 17:05:50|524.67|520.35|524.84|520.52|524.84|520.52|524.67|520.35|0
1637946360000|2021-11-26 17:06:00|525.02|520.7|524.33|520.01|525.02|520.7|523.89|519.57|0
1637946370000|2021-11-26 17:06:10|524.16|519.84|523.98|519.66|524.16|519.84|523.89|519.57|0
1637946380000|2021-11-26 17:06:20|523.81|519.49|523.29|518.97|523.98|519.66|523.29|518.97|0
1637946390000|2021-11-26 17:06:30|523.55|519.23|522.95|518.63|524.24|519.92|522.95|518.63|0
1637946400000|2021-11-26 17:06:40|523.12|518.8|522.78|518.46|523.12|518.8|522.78|518.46|0
1637946410000|2021-11-26 17:06:50|523.12|518.8|523.29|518.97|523.29|518.97|522.95|518.63|0
1637946420000|2021-11-26 17:07:00|523.12|518.8|523.47|519.15|523.98|519.66|523.12|518.8|0
1637946430000|2021-11-26 17:07:10|523.64|519.32|523.47|519.15|523.64|519.32|523.47|519.15|0
1637946440000|2021-11-26 17:07:20|524.15|519.83|524.15|519.83|524.15|519.83|523.98|519.66|0
1637946450000|2021-11-26 17:07:30|523.64|519.32|524.5|520.18|524.5|520.18|523.64|519.32|0
1637946460000|2021-11-26 17:07:40|524.67|520.35|525.19|520.87|525.19|520.87|524.67|520.35|0
1637946470000|2021-11-26 17:07:50|525.71|521.39|525.19|520.87|525.71|521.39|525.19|520.87|0
1637946480000|2021-11-26 17:08:00|525.02|520.7|525.71|521.39|525.71|521.39|525.02|520.7|0
1637946490000|2021-11-26 17:08:10|525.88|521.56|526.22|521.9|526.22|521.9|525.71|521.39|0
1637946500000|2021-11-26 17:08:20|525.96|521.64|526.57|522.25|526.57|522.25|525.96|521.64|0
1637946510000|2021-11-26 17:08:30|526.74|522.42|526.57|522.25|526.74|522.42|526.57|522.25|0
1637946520000|2021-11-26 17:08:40|526.91|522.59|527|522.68|527|522.68|526.74|522.42|0
1637946530000|2021-11-26 17:08:50|527.6|523.28|527.6|523.28|527.6|523.28|527.43|523.11|0
1637946540000|2021-11-26 17:09:00|528.12|523.8|528.47|524.15|528.47|524.15|527.78|523.46|0
1637946550000|2021-11-26 17:09:10|528.64|524.32|529.51|525.19|529.51|525.19|528.64|524.32|0
1637946560000|2021-11-26 17:09:20|529.33|525.01|528.81|524.49|529.33|525.01|528.81|524.49|0
1637946570000|2021-11-26 17:09:30|528.64|524.32|528.81|524.49|528.81|524.49|528.47|524.15|0
1637946580000|2021-11-26 17:09:40|528.99|524.67|528.81|524.49|528.99|524.67|528.29|523.97|0
1637946590000|2021-11-26 17:09:50|528.64|524.32|528.64|524.32|528.81|524.49|528.47|524.15|0
1637946600000|2021-11-26 17:10:00|528.81|524.49|528.64|524.32|528.81|524.49|528.29|523.97|0
1637946610000|2021-11-26 17:10:10|527.95|523.63|527.95|523.63|527.95|523.63|527.6|523.28|0
1637946620000|2021-11-26 17:10:20|528.12|523.8|528.99|524.67|528.99|524.67|528.12|523.8|0
1637946630000|2021-11-26 17:10:30|529.33|525.01|529.33|525.01|529.5|525.18|529.33|525.01|0
1637946640000|2021-11-26 17:10:40|529.5|525.18|529.68|525.36|529.85|525.53|529.5|525.18|0
1637946650000|2021-11-26 17:10:50|529.5|525.18|529.85|525.53|529.85|525.53|529.5|525.18|0
1637946660000|2021-11-26 17:11:00|529.33|525.01|530.54|526.22|530.54|526.22|529.33|525.01|0
1637946670000|2021-11-26 17:11:10|530.02|525.7|530.2|525.88|530.2|525.88|530.02|525.7|0
1637946680000|2021-11-26 17:11:20|531.06|526.74|530.89|526.57|531.24|526.92|530.89|526.57|0
1637946690000|2021-11-26 17:11:30|531.41|527.09|530.89|526.57|531.41|527.09|530.89|526.57|0
1637946700000|2021-11-26 17:11:40|530.37|526.05|529.85|525.53|530.37|526.05|529.85|525.53|0
1637946710000|2021-11-26 17:11:50|530.02|525.7|529.85|525.53|530.02|525.7|529.85|525.53|0
1637946720000|2021-11-26 17:12:00|529.5|525.18|529.33|525.01|529.5|525.18|528.98|524.66|0
1637946730000|2021-11-26 17:12:10|528.81|524.49|527.6|523.28|528.81|524.49|527.6|523.28|0
1637946740000|2021-11-26 17:12:20|527.26|522.94|527.26|522.94|527.26|522.94|526.91|522.59|0
1637946750000|2021-11-26 17:12:30|527.43|523.11|527.6|523.28|527.77|523.45|527.43|523.11|0
1637946760000|2021-11-26 17:12:40|527.43|523.11|528.29|523.97|528.29|523.97|527.43|523.11|0
1637946770000|2021-11-26 17:12:50|528.47|524.15|528.47|524.15|528.81|524.49|528.47|524.15|0
1637946780000|2021-11-26 17:13:00|528.55|524.23|528.47|524.15|528.64|524.32|528.29|523.97|0
1637946790000|2021-11-26 17:13:10|528.81|524.49|529.16|524.84|529.33|525.01|528.81|524.49|0
1637946800000|2021-11-26 17:13:20|529.41|525.09|527.6|523.28|529.41|525.09|527.6|523.28|0
1637946810000|2021-11-26 17:13:30|527.08|522.76|527.43|523.11|527.6|523.28|527.08|522.76|0
1637946820000|2021-11-26 17:13:40|527.51|523.19|526.91|522.59|527.51|523.19|526.91|522.59|0
1637946830000|2021-11-26 17:13:50|527.08|522.76|526.91|522.59|527.6|523.28|526.91|522.59|0
1637946840000|2021-11-26 17:14:00|527.08|522.76|527.26|522.94|527.26|522.94|526.74|522.42|0
1637946850000|2021-11-26 17:14:10|526.05|521.73|525.87|521.55|526.05|521.73|525.01|520.69|0
1637946860000|2021-11-26 17:14:20|526.05|521.73|526.56|522.24|526.56|522.24|525.7|521.38|0
1637946870000|2021-11-26 17:14:30|526.74|522.42|526.74|522.42|526.74|522.42|526.74|522.42|0
1637946880000|2021-11-26 17:14:40|526.91|522.59|527.43|523.11|527.43|523.11|526.91|522.59|0
1637946890000|2021-11-26 17:14:50|527.26|522.94|527.08|522.76|527.26|522.94|527.08|522.76|0
1637946900000|2021-11-26 17:15:00|526.91|522.59|527.77|523.45|527.77|523.45|526.91|522.59|0
1637946910000|2021-11-26 17:15:10|527.6|523.28|527.6|523.28|527.6|523.28|527.25|522.93|0
1637946920000|2021-11-26 17:15:20|527.43|523.11|527.6|523.28|527.6|523.28|527.25|522.93|0
1637946930000|2021-11-26 17:15:30|526.74|522.42|526.39|522.07|526.74|522.42|526.39|522.07|0
1637946940000|2021-11-26 17:15:40|527.16|522.84|527.43|523.11|527.6|523.28|527.16|522.84|0
1637946950000|2021-11-26 17:15:50|527.6|523.28|527.08|522.76|527.6|523.28|527.08|522.76|0
1637946960000|2021-11-26 17:16:00|526.91|522.59|526.91|522.59|526.91|522.59|526.74|522.42|0
1637946970000|2021-11-26 17:16:10|527.43|523.11|527.6|523.28|527.6|523.28|527.08|522.76|0
1637946980000|2021-11-26 17:16:20|527.77|523.45|527.77|523.45|527.77|523.45|527.6|523.28|0
1637946990000|2021-11-26 17:16:30|527.6|523.28|527.77|523.45|527.77|523.45|527.6|523.28|0
1637947000000|2021-11-26 17:16:40|527.6|523.28|527.77|523.45|527.77|523.45|527.25|522.93|0
1637947010000|2021-11-26 17:16:50|527.6|523.28|527.25|522.93|527.6|523.28|527.25|522.93|0
1637947020000|2021-11-26 17:17:00|526.74|522.42|526.91|522.59|526.91|522.59|526.56|522.24|0
1637947030000|2021-11-26 17:17:10|527.43|523.11|526.91|522.59|527.43|523.11|526.91|522.59|0
1637947040000|2021-11-26 17:17:20|526.74|522.42|527.08|522.76|527.16|522.84|526.74|522.42|0
1637947050000|2021-11-26 17:17:30|527.25|522.93|526.91|522.59|527.25|522.93|526.91|522.59|0
1637947060000|2021-11-26 17:17:40|526.56|522.24|526.91|522.59|526.91|522.59|526.56|522.24|0
1637947070000|2021-11-26 17:17:50|527.43|523.11|527.34|523.02|527.43|523.11|527.08|522.76|0
1637947080000|2021-11-26 17:18:00|527.25|522.93|527.43|523.11|527.94|523.62|527.25|522.93|0
1637947090000|2021-11-26 17:18:10|527.77|523.45|526.82|522.5|527.77|523.45|526.82|522.5|0
1637947100000|2021-11-26 17:18:20|526.56|522.24|526.22|521.9|526.56|522.24|526.22|521.9|0
1637947110000|2021-11-26 17:18:30|526.13|521.81|526.39|522.07|526.39|522.07|526.13|521.81|0
1637947120000|2021-11-26 17:18:40|526.22|521.9|527.08|522.76|527.08|522.76|526.22|521.9|0
1637947130000|2021-11-26 17:18:50|526.91|522.59|527.43|523.11|527.43|523.11|526.91|522.59|0
1637947140000|2021-11-26 17:19:00|527.6|523.28|527.08|522.76|527.6|523.28|526.91|522.59|0
1637947150000|2021-11-26 17:19:10|526.56|522.24|526.22|521.9|526.91|522.59|526.22|521.9|0
1637947160000|2021-11-26 17:19:20|526.04|521.72|525.53|521.21|526.04|521.72|525.53|521.21|0
1637947170000|2021-11-26 17:19:30|525.7|521.38|525.18|520.86|525.7|521.38|525.18|520.86|0
1637947180000|2021-11-26 17:19:40|525.53|521.21|525.18|520.86|525.61|521.29|525.18|520.86|0
1637947190000|2021-11-26 17:19:50|525.01|520.69|525.18|520.86|525.35|521.03|525.01|520.69|0
1637947200000|2021-11-26 17:20:00|525.01|520.69|526.04|521.72|526.04|521.72|525.01|520.69|0
1637947210000|2021-11-26 17:20:10|525.35|521.03|525.7|521.38|525.7|521.38|525.01|520.69|0
1637947220000|2021-11-26 17:20:20|525.44|521.12|524.66|520.34|525.44|521.12|524.66|520.34|0
1637947230000|2021-11-26 17:20:30|524.84|520.52|524.32|520|524.84|520.52|524.32|520|0
1637947240000|2021-11-26 17:20:40|524.15|519.83|524.84|520.52|525.01|520.69|524.15|519.83|0
1637947250000|2021-11-26 17:20:50|525.7|521.38|526.04|521.72|526.04|521.72|525.53|521.21|0
1637947260000|2021-11-26 17:21:00|525.7|521.38|526.47|522.15|526.56|522.24|525.53|521.21|0
1637947270000|2021-11-26 17:21:10|526.73|522.41|527.94|523.62|528.12|523.8|526.73|522.41|0
1637947280000|2021-11-26 17:21:20|528.12|523.8|528.46|524.14|528.81|524.49|528.12|523.8|0
1637947290000|2021-11-26 17:21:30|528.81|524.49|528.63|524.31|528.98|524.66|528.63|524.31|0
1637947300000|2021-11-26 17:21:40|528.81|524.49|528.12|523.8|528.81|524.49|528.12|523.8|0
1637947310000|2021-11-26 17:21:50|528.46|524.14|527.94|523.62|528.46|524.14|527.94|523.62|0
1637947320000|2021-11-26 17:22:00|527.6|523.28|527.77|523.45|527.77|523.45|527.6|523.28|0
1637947330000|2021-11-26 17:22:10|527.6|523.28|527.94|523.62|527.94|523.62|527.6|523.28|0
1637947340000|2021-11-26 17:22:20|528.11|523.79|528.29|523.97|528.29|523.97|527.94|523.62|0
1637947350000|2021-11-26 17:22:30|528.46|524.14|528.54|524.22|528.63|524.31|528.46|524.14|0
1637947360000|2021-11-26 17:22:40|528.29|523.97|527.85|523.53|528.29|523.97|527.85|523.53|0
1637947370000|2021-11-26 17:22:50|527.6|523.28|527.25|522.93|527.6|523.28|527.25|522.93|0
1637947380000|2021-11-26 17:23:00|527.6|523.28|526.91|522.59|527.6|523.28|526.91|522.59|0
1637947390000|2021-11-26 17:23:10|526.22|521.9|526.04|521.72|526.22|521.9|526.04|521.72|0
1637947400000|2021-11-26 17:23:20|526.13|521.81|525.7|521.38|526.13|521.81|525.7|521.38|0
1637947410000|2021-11-26 17:23:30|525.52|521.2|525.7|521.38|525.87|521.55|525.52|521.2|0
1637947420000|2021-11-26 17:23:40|525.78|521.46|525.7|521.38|525.78|521.46|525.7|521.38|0
1637947430000|2021-11-26 17:23:50|526.56|522.24|527.77|523.45|527.77|523.45|526.56|522.24|0
1637947440000|2021-11-26 17:24:00|527.94|523.62|528.54|524.22|528.54|524.22|527.94|523.62|0
1637947450000|2021-11-26 17:24:10|528.63|524.31|528.02|523.7|528.63|524.31|528.02|523.7|0
1637947460000|2021-11-26 17:24:20|527.94|523.62|528.29|523.97|528.29|523.97|527.94|523.62|0
1637947470000|2021-11-26 17:24:30|528.46|524.14|528.63|524.31|528.63|524.31|528.46|524.14|0
1637947480000|2021-11-26 17:24:40|528.81|524.49|528.63|524.31|528.81|524.49|528.46|524.14|0
1637947490000|2021-11-26 17:24:50|528.98|524.66|528.81|524.49|528.98|524.66|528.72|524.4|0
1637947500000|2021-11-26 17:25:00|528.46|524.14|528.8|524.48|528.8|524.48|528.46|524.14|0
1637947510000|2021-11-26 17:25:10|528.63|524.31|528.46|524.14|528.63|524.31|528.29|523.97|0
1637947520000|2021-11-26 17:25:20|528.98|524.66|529.15|524.83|529.5|525.18|528.98|524.66|0
1637947530000|2021-11-26 17:25:30|529.32|525|528.89|524.57|529.32|525|528.89|524.57|0
1637947540000|2021-11-26 17:25:40|528.98|524.66|528.98|524.66|529.15|524.83|528.98|524.66|0
1637947550000|2021-11-26 17:25:50|529.5|525.18|529.15|524.83|529.67|525.35|529.15|524.83|0
1637947560000|2021-11-26 17:26:00|528.71|524.39|530.02|525.7|530.02|525.7|528.71|524.39|0
1637947570000|2021-11-26 17:26:10|530.19|525.87|530.36|526.04|530.36|526.04|530.19|525.87|0
1637947580000|2021-11-26 17:26:20|530.71|526.39|529.84|525.52|530.88|526.56|529.84|525.52|0
1637947590000|2021-11-26 17:26:30|530.53|526.21|531.23|526.91|531.23|526.91|530.53|526.21|0
1637947600000|2021-11-26 17:26:40|531.57|527.25|531.83|527.51|531.83|527.51|531.57|527.25|0
1637947610000|2021-11-26 17:26:50|532.09|527.77|532.61|528.29|532.61|528.29|532.09|527.77|0
1637947620000|2021-11-26 17:27:00|532.7|528.38|532.61|528.29|532.79|528.47|532.61|528.29|0
1637947630000|2021-11-26 17:27:10|533.13|528.81|533.83|529.51|533.83|529.51|533.13|528.81|0
1637947640000|2021-11-26 17:27:20|533.48|529.16|533.57|529.25|533.66|529.34|533.48|529.16|0
1637947650000|2021-11-26 17:27:30|533.83|529.51|533.83|529.51|534|529.68|533.66|529.34|0
1637947660000|2021-11-26 17:27:40|533.66|529.34|532.96|528.64|533.66|529.34|532.96|528.64|0
1637947670000|2021-11-26 17:27:50|532.7|528.38|532.44|528.12|532.7|528.38|532.44|528.12|0
1637947680000|2021-11-26 17:28:00|532.52|528.2|532.09|527.77|532.7|528.38|531.92|527.6|0
1637947690000|2021-11-26 17:28:10|532.61|528.29|532.44|528.12|532.61|528.29|531.83|527.51|0
1637947700000|2021-11-26 17:28:20|532.61|528.29|532|527.68|532.61|528.29|531.92|527.6|0
1637947710000|2021-11-26 17:28:30|532.09|527.77|531.75|527.43|532.09|527.77|531.75|527.43|0
1637947720000|2021-11-26 17:28:40|531.92|527.6|531.57|527.25|531.92|527.6|531.57|527.25|0
1637947730000|2021-11-26 17:28:50|531.4|527.08|531.92|527.6|531.92|527.6|531.4|527.08|0
1637947740000|2021-11-26 17:29:00|532.09|527.77|531.23|526.91|532.09|527.77|531.23|526.91|0
1637947750000|2021-11-26 17:29:10|531.57|527.25|532.27|527.95|532.27|527.95|531.57|527.25|0
1637947760000|2021-11-26 17:29:20|532.44|528.12|532.44|528.12|532.44|528.12|532.44|528.12|0
1637947770000|2021-11-26 17:29:30|532.7|528.38|532.96|528.64|532.96|528.64|532.61|528.29|0
1637947780000|2021-11-26 17:29:40|532.79|528.47|533.65|529.33|533.65|529.33|532.79|528.47|0
1637947790000|2021-11-26 17:29:50|533.74|529.42|534|529.68|534|529.68|533.74|529.42|0
1637947800000|2021-11-26 17:30:00|533.56|529.24|534.7|530.38|534.7|530.38|533.04|528.72|0
1637947810000|2021-11-26 17:30:10|535.39|531.07|535.91|531.59|535.91|531.59|535.39|531.07|0
1637947820000|2021-11-26 17:30:20|536.09|531.77|534.52|530.2|536.09|531.77|534.52|530.2|0
1637947830000|2021-11-26 17:30:30|534.43|530.11|534.35|530.03|534.43|530.11|534.17|529.85|0
1637947840000|2021-11-26 17:30:40|534|529.68|534.35|530.03|534.35|530.03|534|529.68|0
1637947850000|2021-11-26 17:30:50|534.7|530.38|535.57|531.25|535.57|531.25|534.7|530.38|0
1637947860000|2021-11-26 17:31:00|535.04|530.72|535.22|530.9|535.22|530.9|535.04|530.72|0
1637947870000|2021-11-26 17:31:10|535.04|530.72|534.87|530.55|535.3|530.98|534.87|530.55|0
1637947880000|2021-11-26 17:31:20|534.61|530.29|534.35|530.03|534.61|530.29|534.08|529.76|0
1637947890000|2021-11-26 17:31:30|534|529.68|534.08|529.76|534.08|529.76|533.31|528.99|0
1637947900000|2021-11-26 17:31:40|534|529.68|534.17|529.85|534.35|530.03|533.83|529.51|0
1637947910000|2021-11-26 17:31:50|534|529.68|533.83|529.51|534|529.68|533.48|529.16|0
1637947920000|2021-11-26 17:32:00|533.56|529.24|534|529.68|534.08|529.76|533.56|529.24|0
1637947930000|2021-11-26 17:32:10|533.83|529.51|533.65|529.33|534|529.68|533.65|529.33|0
1637947940000|2021-11-26 17:32:20|533.83|529.51|533.83|529.51|533.83|529.51|533.31|528.99|0
1637947950000|2021-11-26 17:32:30|534|529.68|534.17|529.85|534.17|529.85|533.83|529.51|0
1637947960000|2021-11-26 17:32:40|534|529.68|533.48|529.16|534.17|529.85|533.48|529.16|0
1637947970000|2021-11-26 17:32:50|533.65|529.33|533.65|529.33|534.17|529.85|533.65|529.33|0
1637947980000|2021-11-26 17:33:00|533.48|529.16|533.65|529.33|534|529.68|533.48|529.16|0
1637947990000|2021-11-26 17:33:10|533.13|528.81|533.83|529.51|533.83|529.51|533.13|528.81|0
1637948000000|2021-11-26 17:33:20|534|529.68|534.35|530.03|534.69|530.37|534|529.68|0
1637948010000|2021-11-26 17:33:30|534.52|530.2|534.87|530.55|534.87|530.55|534.35|530.03|0
1637948020000|2021-11-26 17:33:40|534.35|530.03|534.17|529.85|534.35|530.03|534.17|529.85|0
1637948030000|2021-11-26 17:33:50|534.35|530.03|534.69|530.37|534.69|530.37|534.35|530.03|0
1637948040000|2021-11-26 17:34:00|535.04|530.72|535.22|530.9|535.22|530.9|534.69|530.37|0
1637948050000|2021-11-26 17:34:10|535.39|531.07|534.87|530.55|535.39|531.07|534.87|530.55|0
1637948060000|2021-11-26 17:34:20|535.22|530.9|535.22|530.9|535.39|531.07|535.22|530.9|0
1637948070000|2021-11-26 17:34:30|535.91|531.59|536.09|531.77|536.09|531.77|535.74|531.42|0
1637948080000|2021-11-26 17:34:40|535.91|531.59|536.26|531.94|536.26|531.94|535.74|531.42|0
1637948090000|2021-11-26 17:34:50|536.17|531.85|536.08|531.76|536.52|532.2|536.08|531.76|0
1637948100000|2021-11-26 17:35:00|536.26|531.94|536.43|532.11|536.61|532.29|536.26|531.94|0
1637948110000|2021-11-26 17:35:10|536.52|532.2|536.78|532.46|536.96|532.64|536.52|532.2|0
1637948120000|2021-11-26 17:35:20|537.65|533.33|538.17|533.85|538.52|534.2|537.65|533.33|0
1637948130000|2021-11-26 17:35:30|537.65|533.33|538|533.68|538|533.68|537.65|533.33|0
1637948140000|2021-11-26 17:35:40|537.74|533.42|538.52|534.2|538.7|534.38|537.74|533.42|0
1637948150000|2021-11-26 17:35:50|538.35|534.03|538|533.68|538.35|534.03|537.83|533.51|0
1637948160000|2021-11-26 17:36:00|537.65|533.33|537.48|533.16|537.73|533.41|537.48|533.16|0
1637948170000|2021-11-26 17:36:10|537.83|533.51|537.48|533.16|537.83|533.51|537.13|532.81|0
1637948180000|2021-11-26 17:36:20|537.65|533.33|537.21|532.89|537.65|533.33|537.13|532.81|0
1637948190000|2021-11-26 17:36:30|537.3|532.98|537.3|532.98|537.39|533.07|537.3|532.98|0
1637948200000|2021-11-26 17:36:40|537.13|532.81|538|533.68|538|533.68|536.78|532.46|0
1637948210000|2021-11-26 17:36:50|537.83|533.51|538.52|534.2|538.52|534.2|537.83|533.51|0
1637948220000|2021-11-26 17:37:00|538.35|534.03|538.26|533.94|538.35|534.03|538.17|533.85|0
1637948230000|2021-11-26 17:37:10|538.17|533.85|538.26|533.94|538.52|534.2|538|533.68|0
1637948240000|2021-11-26 17:37:20|538.35|534.03|537.65|533.33|538.35|534.03|537.65|533.33|0
1637948250000|2021-11-26 17:37:30|538|533.68|537.65|533.33|538|533.68|537.65|533.33|0
1637948260000|2021-11-26 17:37:40|537.73|533.41|538.35|534.03|538.35|534.03|537.65|533.33|0
1637948270000|2021-11-26 17:37:50|538|533.68|538.17|533.85|538.26|533.94|538|533.68|0
1637948280000|2021-11-26 17:38:00|538|533.68|538|533.68|538.17|533.85|538|533.68|0
1637948290000|2021-11-26 17:38:10|538.35|534.03|539.04|534.72|539.04|534.72|538.35|534.03|0
1637948300000|2021-11-26 17:38:20|539.22|534.9|539.04|534.72|539.22|534.9|538.87|534.55|0
1637948310000|2021-11-26 17:38:30|539.13|534.81|539.39|535.07|539.39|535.07|539.13|534.81|0
1637948320000|2021-11-26 17:38:40|539.22|534.9|539.04|534.72|539.22|534.9|539.04|534.72|0
1637948330000|2021-11-26 17:38:50|539.13|534.81|539.74|535.42|539.74|535.42|539.13|534.81|0
1637948340000|2021-11-26 17:39:00|539.57|535.25|538.87|534.55|539.57|535.25|538.87|534.55|0
1637948350000|2021-11-26 17:39:10|539.22|534.9|539.3|534.98|539.3|534.98|538.87|534.55|0
1637948360000|2021-11-26 17:39:20|539.65|535.33|539.39|535.07|539.65|535.33|539.39|535.07|0
1637948370000|2021-11-26 17:39:30|539.04|534.72|539.13|534.81|539.39|535.07|539.04|534.72|0
1637948380000|2021-11-26 17:39:40|538.87|534.55|538|533.68|538.87|534.55|538|533.68|0
1637948390000|2021-11-26 17:39:50|537.82|533.5|537.56|533.24|537.82|533.5|537.56|533.24|0
1637948400000|2021-11-26 17:40:00|537.48|533.16|537.82|533.5|538.08|533.76|537.47|533.15|0
1637948410000|2021-11-26 17:40:10|537.73|533.41|537.65|533.33|537.82|533.5|537.65|533.33|0
1637948420000|2021-11-26 17:40:20|537.47|533.15|537.38|533.06|537.65|533.33|537.38|533.06|0
1637948430000|2021-11-26 17:40:30|537.47|533.15|537.04|532.72|537.47|533.15|537.04|532.72|0
1637948440000|2021-11-26 17:40:40|537.13|532.81|536.43|532.11|537.13|532.81|536.43|532.11|0
1637948450000|2021-11-26 17:40:50|536.78|532.46|536.43|532.11|536.78|532.46|536.26|531.94|0
1637948460000|2021-11-26 17:41:00|536.08|531.76|536.6|532.28|536.78|532.46|536.08|531.76|0
1637948470000|2021-11-26 17:41:10|535.91|531.59|536.26|531.94|536.26|531.94|535.73|531.41|0
1637948480000|2021-11-26 17:41:20|536.43|532.11|536.43|532.11|536.78|532.46|536.43|532.11|0
1637948490000|2021-11-26 17:41:30|536.08|531.76|536.08|531.76|536.08|531.76|535.91|531.59|0
1637948500000|2021-11-26 17:41:40|536.26|531.94|536.08|531.76|536.26|531.94|536.08|531.76|0
1637948510000|2021-11-26 17:41:50|536.26|531.94|535.39|531.07|536.26|531.94|535.39|531.07|0
1637948520000|2021-11-26 17:42:00|535.3|530.98|536.43|532.11|536.43|532.11|535.3|530.98|0
1637948530000|2021-11-26 17:42:10|535.91|531.59|535.73|531.41|535.91|531.59|535.73|531.41|0
1637948540000|2021-11-26 17:42:20|535.91|531.59|534.86|530.54|535.91|531.59|534.86|530.54|0
1637948550000|2021-11-26 17:42:30|534.69|530.37|534.17|529.85|534.69|530.37|534.08|529.76|0
1637948560000|2021-11-26 17:42:40|533.99|529.67|534.08|529.76|534.34|530.02|533.99|529.67|0
1637948570000|2021-11-26 17:42:50|534.34|530.02|535.04|530.72|535.04|530.72|534.34|530.02|0
1637948580000|2021-11-26 17:43:00|535.21|530.89|535.91|531.59|535.91|531.59|535.21|530.89|0
1637948590000|2021-11-26 17:43:10|535.56|531.24|534.86|530.54|535.73|531.41|534.86|530.54|0
1637948600000|2021-11-26 17:43:20|534.34|530.02|534.52|530.2|534.52|530.2|534.17|529.85|0
1637948610000|2021-11-26 17:43:30|534.34|530.02|534.17|529.85|534.34|530.02|533.99|529.67|0
1637948620000|2021-11-26 17:43:40|533.99|529.67|533.99|529.67|533.99|529.67|533.99|529.67|0
1637948640000|2021-11-26 17:44:00|533.65|529.33|532.78|528.46|533.65|529.33|532.78|528.46|0
1637948650000|2021-11-26 17:44:10|532.95|528.63|532.95|528.63|533.13|528.81|532.95|528.63|0
1637948660000|2021-11-26 17:44:20|533.38|529.06|533.65|529.33|533.99|529.67|533.38|529.06|0
1637948670000|2021-11-26 17:44:30|533.82|529.5|533.65|529.33|533.9|529.58|533.47|529.15|0
1637948680000|2021-11-26 17:44:40|533.82|529.5|534.25|529.93|534.25|529.93|533.65|529.33|0
1637948690000|2021-11-26 17:44:50|533.82|529.5|534.69|530.37|534.69|530.37|533.82|529.5|0
1637948700000|2021-11-26 17:45:00|534.34|530.02|534.17|529.85|534.34|530.02|534.17|529.85|0
1637948710000|2021-11-26 17:45:10|534.51|530.19|534.86|530.54|534.86|530.54|534.42|530.1|0
1637948720000|2021-11-26 17:45:20|534.69|530.37|533.65|529.33|534.69|530.37|533.65|529.33|0
1637948730000|2021-11-26 17:45:30|533.47|529.15|532.95|528.63|533.47|529.15|532.95|528.63|0
1637948740000|2021-11-26 17:45:40|533.13|528.81|533.21|528.89|533.47|529.15|533.13|528.81|0
1637948750000|2021-11-26 17:45:50|532.78|528.46|532.43|528.11|533.3|528.98|532.43|528.11|0
1637948760000|2021-11-26 17:46:00|532.78|528.46|532.26|527.94|532.78|528.46|532.26|527.94|0
1637948770000|2021-11-26 17:46:10|532.6|528.28|532.6|528.28|532.6|528.28|532.6|528.28|0
1637948780000|2021-11-26 17:46:20|532.78|528.46|532.43|528.11|532.78|528.46|532.43|528.11|0
1637948790000|2021-11-26 17:46:30|532.26|527.94|532.43|528.11|532.43|528.11|532.26|527.94|0
1637948800000|2021-11-26 17:46:40|532.26|527.94|532.6|528.28|532.6|528.28|532.26|527.94|0
1637948810000|2021-11-26 17:46:50|532.78|528.46|532.26|527.94|532.78|528.46|532.26|527.94|0
1637948820000|2021-11-26 17:47:00|532.08|527.76|531.39|527.07|532.08|527.76|531.39|527.07|0
1637948830000|2021-11-26 17:47:10|531.04|526.72|531.04|526.72|531.04|526.72|530.87|526.55|0
1637948840000|2021-11-26 17:47:20|530.87|526.55|530.87|526.55|531.04|526.72|530.87|526.55|0
1637948850000|2021-11-26 17:47:30|530.7|526.38|531.04|526.72|531.22|526.9|530.7|526.38|0
1637948860000|2021-11-26 17:47:40|530.87|526.55|530.7|526.38|530.87|526.55|530.52|526.2|0
1637948870000|2021-11-26 17:47:50|530.18|525.86|529.14|524.82|530.18|525.86|529.14|524.82|0
1637948880000|2021-11-26 17:48:00|529.48|525.16|528.97|524.65|529.66|525.34|528.97|524.65|0
1637948890000|2021-11-26 17:48:10|528.79|524.47|527.93|523.61|528.79|524.47|527.93|523.61|0
1637948900000|2021-11-26 17:48:20|527.76|523.44|527.84|523.52|528.18|523.86|527.76|523.44|0
1637948910000|2021-11-26 17:48:30|527.76|523.44|527.84|523.52|527.93|523.61|527.76|523.44|0
1637948920000|2021-11-26 17:48:40|527.93|523.61|527.58|523.26|528.27|523.95|527.58|523.26|0
1637948930000|2021-11-26 17:48:50|527.76|523.44|527.24|522.92|527.76|523.44|527.24|522.92|0
1637948940000|2021-11-26 17:49:00|527.06|522.74|527.06|522.74|527.06|522.74|527.06|522.74|0
1637948950000|2021-11-26 17:49:10|527.41|523.09|527.93|523.61|527.93|523.61|527.41|523.09|0
1637948960000|2021-11-26 17:49:20|527.76|523.44|527.06|522.74|527.76|523.44|527.06|522.74|0
1637948980000|2021-11-26 17:49:40|527.41|523.09|528.1|523.78|528.1|523.78|527.41|523.09|0
1637948990000|2021-11-26 17:49:50|527.41|523.09|526.72|522.4|527.41|523.09|526.72|522.4|0
1637949000000|2021-11-26 17:50:00|524.99|520.67|524.39|520.07|524.99|520.67|524.39|520.07|0
1637949010000|2021-11-26 17:50:10|524.3|519.98|522.58|518.26|524.3|519.98|522.58|518.26|0
1637949020000|2021-11-26 17:50:20|522.24|517.92|522.07|517.75|522.93|518.61|521.9|517.58|0
1637949030000|2021-11-26 17:50:30|521.98|517.66|523.44|519.12|523.44|519.12|521.98|517.66|0
1637949040000|2021-11-26 17:50:40|523.79|519.47|522.58|518.26|523.79|519.47|522.58|518.26|0
1637949050000|2021-11-26 17:50:50|521.98|517.66|521.63|517.31|522.24|517.92|521.63|517.31|0
1637949060000|2021-11-26 17:51:00|521.72|517.4|521.21|516.89|521.72|517.4|521.04|516.72|0
1637949070000|2021-11-26 17:51:10|521.38|517.06|521.89|517.57|521.89|517.57|521.38|517.06|0
1637949080000|2021-11-26 17:51:20|521.72|517.4|522.32|518|522.41|518.09|521.72|517.4|0
1637949090000|2021-11-26 17:51:30|522.24|517.92|521.89|517.57|522.24|517.92|521.89|517.57|0
1637949100000|2021-11-26 17:51:40|521.04|516.72|520.18|515.86|521.04|516.72|520.18|515.86|0
1637949110000|2021-11-26 17:51:50|520.35|516.03|520.35|516.03|520.52|516.2|520.18|515.86|0
1637949120000|2021-11-26 17:52:00|520.18|515.86|520.35|516.03|520.86|516.54|520.18|515.86|0
1637949130000|2021-11-26 17:52:10|520.69|516.37|520.86|516.54|520.86|516.54|520.18|515.86|0
1637949140000|2021-11-26 17:52:20|520.52|516.2|521.04|516.72|521.04|516.72|520.18|515.86|0
1637949150000|2021-11-26 17:52:30|520.18|515.86|520.43|516.11|520.77|516.45|520.18|515.86|0
1637949160000|2021-11-26 17:52:40|520.52|516.2|520.69|516.37|520.69|516.37|520.52|516.2|0
1637949170000|2021-11-26 17:52:50|520.52|516.2|521.03|516.71|521.21|516.89|520.52|516.2|0
1637949180000|2021-11-26 17:53:00|520.69|516.37|520.35|516.03|520.69|516.37|520.35|516.03|0
1637949190000|2021-11-26 17:53:10|520.18|515.86|519.49|515.17|520.18|515.86|519.49|515.17|0
1637949200000|2021-11-26 17:53:20|521.03|516.71|520|515.68|521.03|516.71|520|515.68|0
1637949210000|2021-11-26 17:53:30|519.83|515.51|519.32|515|519.83|515.51|519.15|514.83|0
1637949220000|2021-11-26 17:53:40|519.06|514.74|519.49|515.17|519.49|515.17|519.06|514.74|0
1637949230000|2021-11-26 17:53:50|519.15|514.83|518.98|514.66|519.32|515|518.98|514.66|0
1637949240000|2021-11-26 17:54:00|519.23|514.91|519.32|515|519.66|515.34|519.23|514.91|0
1637949250000|2021-11-26 17:54:10|519.15|514.83|518.97|514.65|519.32|515|518.63|514.31|0
1637949260000|2021-11-26 17:54:20|519.57|515.25|519.49|515.17|519.57|515.25|519.49|515.17|0
1637949270000|2021-11-26 17:54:30|519.06|514.74|518.8|514.48|519.06|514.74|518.8|514.48|0
1637949280000|2021-11-26 17:54:40|518.97|514.65|516.92|512.6|518.97|514.65|516.92|512.6|0
1637949290000|2021-11-26 17:54:50|516.75|512.43|514.7|510.38|516.75|512.43|514.7|510.38|0
1637949300000|2021-11-26 17:55:00|515.04|510.72|514.87|510.55|515.04|510.72|514.7|510.38|0
1637949310000|2021-11-26 17:55:10|515.04|510.72|516.58|512.26|516.75|512.43|515.04|510.72|0
1637949320000|2021-11-26 17:55:20|517.17|512.85|518.54|514.22|518.63|514.31|517.17|512.85|0
1637949330000|2021-11-26 17:55:30|518.97|514.65|519.57|515.25|519.57|515.25|518.97|514.65|0
1637949340000|2021-11-26 17:55:40|519.32|515|521.12|516.8|521.12|516.8|519.32|515|0
1637949350000|2021-11-26 17:55:50|521.03|516.71|520|515.68|521.03|516.71|519.91|515.59|0
1637949360000|2021-11-26 17:56:00|520.26|515.94|520.17|515.85|520.26|515.94|519.49|515.17|0
1637949370000|2021-11-26 17:56:10|520.26|515.94|521.03|516.71|521.03|516.71|520.17|515.85|0
1637949380000|2021-11-26 17:56:20|520.69|516.37|521.2|516.88|521.2|516.88|520.69|516.37|0
1637949390000|2021-11-26 17:56:30|521.12|516.8|520.69|516.37|521.12|516.8|520.69|516.37|0
1637949400000|2021-11-26 17:56:40|520.6|516.28|521.38|517.06|521.38|517.06|520.17|515.85|0
1637949410000|2021-11-26 17:56:50|521.89|517.57|521.38|517.06|521.89|517.57|521.38|517.06|0
1637949420000|2021-11-26 17:57:00|521.03|516.71|522.92|518.6|522.92|518.6|521.03|516.71|0
1637949430000|2021-11-26 17:57:10|523.27|518.95|524.21|519.89|524.21|519.89|523.27|518.95|0
1637949440000|2021-11-26 17:57:20|524.3|519.98|526.37|522.05|526.37|522.05|524.3|519.98|0
1637949450000|2021-11-26 17:57:30|526.71|522.39|527.41|523.09|527.41|523.09|526.54|522.22|0
1637949460000|2021-11-26 17:57:40|527.75|523.43|527.92|523.6|528.01|523.69|527.75|523.43|0
1637949470000|2021-11-26 17:57:50|528.1|523.78|528.27|523.95|528.44|524.12|528.1|523.78|0
1637949480000|2021-11-26 17:58:00|527.75|523.43|528.79|524.47|528.79|524.47|527.58|523.26|0
1637949490000|2021-11-26 17:58:10|529.13|524.81|530.35|526.03|530.35|526.03|529.13|524.81|0
1637949500000|2021-11-26 17:58:20|531.04|526.72|529.83|525.51|531.04|526.72|529.83|525.51|0
1637949510000|2021-11-26 17:58:30|528.79|524.47|529.65|525.33|529.65|525.33|528.79|524.47|0
1637949520000|2021-11-26 17:58:40|529.48|525.16|529.48|525.16|529.83|525.51|529.48|525.16|0
1637949530000|2021-11-26 17:58:50|529.13|524.81|528.1|523.78|529.13|524.81|527.66|523.34|0
1637949540000|2021-11-26 17:59:00|527.49|523.17|527.4|523.08|527.49|523.17|526.45|522.13|0
1637949550000|2021-11-26 17:59:10|527.06|522.74|525.68|521.36|527.06|522.74|525.51|521.19|0
1637949560000|2021-11-26 17:59:20|525.33|521.01|524.13|519.81|525.93|521.61|524.13|519.81|0
1637949570000|2021-11-26 17:59:30|524.3|519.98|523.61|519.29|524.3|519.98|523.61|519.29|0
1637949580000|2021-11-26 17:59:40|525.33|521.01|524.3|519.98|525.85|521.53|524.3|519.98|0
1637949590000|2021-11-26 17:59:50|523.44|519.12|522.41|518.09|523.78|519.46|522.41|518.09|0
1637949600000|2021-11-26 18:00:00|526.71|522.39|521.55|517.23|526.71|522.39|521.55|517.23|0
1637949610000|2021-11-26 18:00:10|520.34|516.02|519.31|514.99|520.34|516.02|518.88|514.56|0
1637949620000|2021-11-26 18:00:20|520.52|516.2|521.89|517.57|524.04|519.72|520.52|516.2|0
1637949630000|2021-11-26 18:00:30|521.97|517.65|523.61|519.29|523.61|519.29|521.72|517.4|0
1637949640000|2021-11-26 18:00:40|524.3|519.98|525.07|520.75|525.07|520.75|524.21|519.89|0
1637949650000|2021-11-26 18:00:50|524.73|520.41|525.16|520.84|525.16|520.84|524.73|520.41|0
1637949660000|2021-11-26 18:01:00|524.73|520.41|523.27|518.95|524.73|520.41|523.27|518.95|0
1637949670000|2021-11-26 18:01:10|523.52|519.2|523.52|519.2|524.99|520.67|523.52|519.2|0
1637949680000|2021-11-26 18:01:20|523.61|519.29|523.52|519.2|523.95|519.63|523.52|519.2|0
1637949690000|2021-11-26 18:01:30|523.35|519.03|523.27|518.95|523.61|519.29|523.18|518.86|0
1637949700000|2021-11-26 18:01:40|522.92|518.6|520.77|516.45|522.92|518.6|520.77|516.45|0
1637949710000|2021-11-26 18:01:50|521.46|517.14|520.77|516.45|521.46|517.14|520.6|516.28|0
1637949720000|2021-11-26 18:02:00|520.6|516.28|521.03|516.71|521.37|517.05|520.6|516.28|0
1637949730000|2021-11-26 18:02:10|522.14|517.82|521.63|517.31|523.27|518.95|521.63|517.31|0
1637949740000|2021-11-26 18:02:20|521.89|517.57|521.03|516.71|521.89|517.57|521.03|516.71|0
1637949750000|2021-11-26 18:02:30|520.43|516.11|520.34|516.02|520.69|516.37|520.34|516.02|0
1637949760000|2021-11-26 18:02:40|520.69|516.37|521.11|516.79|521.37|517.05|520.69|516.37|0
1637949770000|2021-11-26 18:02:50|521.03|516.71|521.8|517.48|521.89|517.57|521.03|516.71|0
1637949780000|2021-11-26 18:03:00|522.32|518|522.23|517.91|522.32|518|522.06|517.74|0
1637949790000|2021-11-26 18:03:10|521.89|517.57|521.03|516.71|521.89|517.57|521.03|516.71|0
1637949800000|2021-11-26 18:03:20|520.69|516.37|521.54|517.22|521.54|517.22|520.69|516.37|0
1637949810000|2021-11-26 18:03:30|521.72|517.4|521.89|517.57|521.89|517.57|521.54|517.22|0
1637949820000|2021-11-26 18:03:40|521.54|517.22|521.89|517.57|521.89|517.57|521.54|517.22|0
1637949830000|2021-11-26 18:03:50|521.54|517.22|521.37|517.05|521.54|517.22|521.03|516.71|0
1637949840000|2021-11-26 18:04:00|521.46|517.14|520.94|516.62|521.72|517.4|520.94|516.62|0
1637949850000|2021-11-26 18:04:10|520.51|516.19|521.72|517.4|521.8|517.48|520.51|516.19|0
1637949860000|2021-11-26 18:04:20|522.23|517.91|522.66|518.34|522.66|518.34|522.23|517.91|0
1637949870000|2021-11-26 18:04:30|522.31|517.99|521.89|517.57|522.58|518.26|521.89|517.57|0
1637949880000|2021-11-26 18:04:40|522.23|517.91|522.31|517.99|522.31|517.99|521.89|517.57|0
1637949890000|2021-11-26 18:04:50|522.23|517.91|521.72|517.4|522.4|518.08|521.72|517.4|0
1637949900000|2021-11-26 18:05:00|520.69|516.37|518.88|514.56|520.69|516.37|518.8|514.48|0
1637949910000|2021-11-26 18:05:10|519.91|515.59|520.08|515.76|520.25|515.93|519.91|515.59|0
1637949920000|2021-11-26 18:05:20|520.86|516.54|521.37|517.05|521.37|517.05|520.77|516.45|0
1637949930000|2021-11-26 18:05:30|521.63|517.31|521.89|517.57|521.89|517.57|521.37|517.05|0
1637949940000|2021-11-26 18:05:40|521.54|517.22|521.37|517.05|521.63|517.31|521.37|517.05|0
1637949950000|2021-11-26 18:05:50|521.2|516.88|521.37|517.05|521.37|517.05|520.68|516.36|0
1637949960000|2021-11-26 18:06:00|521.2|516.88|519.75|515.43|521.2|516.88|519.58|515.26|0
1637949970000|2021-11-26 18:06:10|519.66|515.34|518.11|513.79|519.83|515.51|518.11|513.79|0
1637949980000|2021-11-26 18:06:20|517.69|513.37|517.69|513.37|517.69|513.37|516.91|512.59|0
1637949990000|2021-11-26 18:06:30|516.91|512.59|517|512.68|517.43|513.11|516.83|512.51|0
1637950000000|2021-11-26 18:06:40|517.35|513.03|517.08|512.76|517.35|513.03|516.83|512.51|0
1637950010000|2021-11-26 18:06:50|517|512.68|516.15|511.83|517|512.68|516.15|511.83|0
1637950020000|2021-11-26 18:07:00|516.49|512.17|516.49|512.17|516.49|512.17|516.23|511.91|0
1637950030000|2021-11-26 18:07:10|515.97|511.65|516.49|512.17|516.57|512.25|515.97|511.65|0
1637950040000|2021-11-26 18:07:20|516.91|512.59|517.08|512.76|517.08|512.76|516.91|512.59|0
1637950050000|2021-11-26 18:07:30|517.52|513.2|517.17|512.85|517.52|513.2|516.66|512.34|0
1637950060000|2021-11-26 18:07:40|516.32|512|515.8|511.48|516.66|512.34|515.8|511.48|0
1637950070000|2021-11-26 18:07:50|515.71|511.39|516.23|511.91|517|512.68|515.71|511.39|0
1637950080000|2021-11-26 18:08:00|516.4|512.08|515.97|511.65|516.49|512.17|515.97|511.65|0
1637950090000|2021-11-26 18:08:10|515.8|511.48|515.46|511.14|516.14|511.82|515.46|511.14|0
1637950100000|2021-11-26 18:08:20|515.63|511.31|514.95|510.63|515.63|511.31|514.95|510.63|0
1637950110000|2021-11-26 18:08:30|515.03|510.71|515.2|510.88|515.2|510.88|514.6|510.28|0
1637950120000|2021-11-26 18:08:40|515.54|511.22|515.8|511.48|515.8|511.48|515.54|511.22|0
1637950130000|2021-11-26 18:08:50|515.97|511.65|515.63|511.31|515.97|511.65|515.54|511.22|0
1637950140000|2021-11-26 18:09:00|515.12|510.8|514.43|510.11|515.29|510.97|514.43|510.11|0
1637950150000|2021-11-26 18:09:10|514.77|510.45|514.09|509.77|514.77|510.45|514.09|509.77|0
1637950160000|2021-11-26 18:09:20|514.26|509.94|513.58|509.26|514.26|509.94|513.41|509.09|0
1637950170000|2021-11-26 18:09:30|513.06|508.74|513.92|509.6|513.92|509.6|513.06|508.74|0
1637950180000|2021-11-26 18:09:40|514.17|509.85|513.92|509.6|514.17|509.85|513.75|509.43|0
1637950190000|2021-11-26 18:09:50|513.75|509.43|513.41|509.09|513.75|509.43|513.41|509.09|0
1637950200000|2021-11-26 18:10:00|513.75|509.43|513.41|509.09|513.75|509.43|512.89|508.57|0
1637950210000|2021-11-26 18:10:10|513.58|509.26|515.46|511.14|515.46|511.14|513.58|509.26|0
1637950220000|2021-11-26 18:10:20|516.14|511.82|516.05|511.73|516.14|511.82|515.97|511.65|0
1637950230000|2021-11-26 18:10:30|516.4|512.08|517.08|512.76|517.08|512.76|516.4|512.08|0
1637950240000|2021-11-26 18:10:40|516.74|512.42|517|512.68|517|512.68|516.74|512.42|0
1637950250000|2021-11-26 18:10:50|517.25|512.93|516.05|511.73|517.25|512.93|515.8|511.48|0
1637950260000|2021-11-26 18:11:00|516.14|511.82|515.54|511.22|516.14|511.82|515.54|511.22|0
1637950270000|2021-11-26 18:11:10|515.63|511.31|515.46|511.14|515.88|511.56|515.46|511.14|0
1637950280000|2021-11-26 18:11:20|515.29|510.97|515.71|511.39|515.71|511.39|515.29|510.97|0
1637950290000|2021-11-26 18:11:30|515.63|511.31|514.94|510.62|515.63|511.31|514.94|510.62|0
1637950300000|2021-11-26 18:11:40|515.29|510.97|515.12|510.8|515.29|510.97|515.12|510.8|0
1637950310000|2021-11-26 18:11:50|515.2|510.88|515.29|510.97|515.29|510.97|515.2|510.88|0
1637950320000|2021-11-26 18:12:00|515.11|510.79|515.29|510.97|515.29|510.97|514.94|510.62|0
1637950330000|2021-11-26 18:12:10|515.97|511.65|515.63|511.31|515.97|511.65|515.63|511.31|0
1637950340000|2021-11-26 18:12:20|515.2|510.88|517.37|513.05|517.37|513.05|515.2|510.88|0
1637950350000|2021-11-26 18:12:30|517.88|513.56|517.71|513.39|518.39|514.07|517.71|513.39|0
1637950360000|2021-11-26 18:12:40|521.17|516.85|521.52|517.2|521.52|517.2|521.17|516.85|0
1637950370000|2021-11-26 18:12:50|521.26|516.94|521.09|516.77|521.34|517.02|521.09|516.77|0
1637950380000|2021-11-26 18:13:00|520.66|516.34|519.89|515.57|520.66|516.34|519.89|515.57|0
1637950390000|2021-11-26 18:13:10|519.81|515.49|519.81|515.49|519.81|515.49|519.3|514.98|0
1637950400000|2021-11-26 18:13:20|520.32|516|518.87|514.55|520.32|516|518.87|514.55|0
1637950410000|2021-11-26 18:13:30|518.11|513.79|518.45|514.13|518.79|514.47|518.11|513.79|0
1637950420000|2021-11-26 18:13:40|518.36|514.04|518.1|513.78|518.36|514.04|518.02|513.7|0
1637950430000|2021-11-26 18:13:50|518.28|513.96|518.1|513.78|518.45|514.13|517.93|513.61|0
1637950440000|2021-11-26 18:14:00|517.93|513.61|517.51|513.19|517.93|513.61|517.51|513.19|0
1637950450000|2021-11-26 18:14:10|517.34|513.02|517.34|513.02|517.34|513.02|516.32|512|0
1637950460000|2021-11-26 18:14:20|517.08|512.76|516.91|512.59|517.17|512.85|516.91|512.59|0
1637950470000|2021-11-26 18:14:30|516.4|512.08|516.91|512.59|516.91|512.59|516.4|512.08|0
1637950480000|2021-11-26 18:14:40|517.08|512.76|517.59|513.27|517.59|513.27|517.08|512.76|0
1637950490000|2021-11-26 18:14:50|517.68|513.36|517.68|513.36|518.1|513.78|517.68|513.36|0
1637950500000|2021-11-26 18:15:00|517.51|513.19|517.87|513.55|517.87|513.55|517.51|513.19|0
1637950510000|2021-11-26 18:15:10|517.69|513.37|517.69|513.37|517.69|513.37|517.69|513.37|0
1638173100000|2021-11-29 08:05:00|549.25|546.85|549.08|546.68|549.25|546.85|548.37|545.97|0
1638173110000|2021-11-29 08:05:10|548.9|546.5|550.13|547.73|550.13|547.73|548.9|546.5|0
1638173120000|2021-11-29 08:05:20|550.49|548.09|550.04|547.64|550.49|548.09|550.04|547.64|0
1638173130000|2021-11-29 08:05:30|550.66|548.26|551.19|548.79|551.19|548.79|550.66|548.26|0
1638173140000|2021-11-29 08:05:40|551.55|549.15|551.19|548.79|551.72|549.32|551.19|548.79|0
1638173150000|2021-11-29 08:05:50|551.1|548.7|551.9|549.5|551.9|549.5|551.1|548.7|0
1638173160000|2021-11-29 08:06:00|551.55|549.15|551.02|548.62|551.55|549.15|551.02|548.62|0
1638173170000|2021-11-29 08:06:10|550.49|548.09|551.19|548.79|551.19|548.79|550.49|548.09|0
1638173180000|2021-11-29 08:06:20|551.02|548.62|550.49|548.09|551.02|548.62|550.49|548.09|0
1638173190000|2021-11-29 08:06:30|550.84|548.44|550.92|548.52|550.92|548.52|550.66|548.26|0
1638173200000|2021-11-29 08:06:40|550.75|548.35|550.84|548.44|550.84|548.44|550.66|548.26|0
1638173210000|2021-11-29 08:06:50|551.02|548.62|550.66|548.26|551.02|548.62|550.66|548.26|0
1638173220000|2021-11-29 08:07:00|549.96|547.56|549.6|547.2|549.96|547.56|549.6|547.2|0
1638173230000|2021-11-29 08:07:10|549.43|547.03|549.96|547.56|550.13|547.73|549.43|547.03|0
1638173240000|2021-11-29 08:07:20|549.78|547.38|549.96|547.56|549.96|547.56|549.6|547.2|0
1638173250000|2021-11-29 08:07:30|549.6|547.2|549.96|547.56|550.13|547.73|549.6|547.2|0
1638173260000|2021-11-29 08:07:40|550.31|547.91|549.78|547.38|550.31|547.91|549.78|547.38|0
1638173270000|2021-11-29 08:07:50|549.6|547.2|549.6|547.2|549.6|547.2|549.6|547.2|0
1638173280000|2021-11-29 08:08:00|549.43|547.03|550.31|547.91|550.31|547.91|549.43|547.03|0
1638173290000|2021-11-29 08:08:10|549.96|547.56|549.69|547.29|550.13|547.73|549.69|547.29|0
1638173300000|2021-11-29 08:08:20|549.6|547.2|550.31|547.91|550.31|547.91|549.6|547.2|0
1638173310000|2021-11-29 08:08:30|550.13|547.73|549.6|547.2|550.13|547.73|549.6|547.2|0
1638173320000|2021-11-29 08:08:40|549.25|546.85|548.72|546.32|549.25|546.85|548.72|546.32|0
1638173330000|2021-11-29 08:08:50|549.25|546.85|548.63|546.23|549.25|546.85|548.63|546.23|0
1638173340000|2021-11-29 08:09:00|548.72|546.32|547.67|545.27|548.72|546.32|547.67|545.27|0
1638173350000|2021-11-29 08:09:10|547.22|544.82|547.14|544.74|547.57|545.17|547.14|544.74|0
1638173360000|2021-11-29 08:09:20|546.79|544.39|548.02|545.62|548.02|545.62|546.79|544.39|0
1638173370000|2021-11-29 08:09:30|547.67|545.27|547.31|544.91|547.67|545.27|547.14|544.74|0
1638173380000|2021-11-29 08:09:40|546.79|544.39|546.26|543.86|546.96|544.56|546.26|543.86|0
1638173390000|2021-11-29 08:09:50|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1638173400000|2021-11-29 08:10:00|546.79|544.39|545.55|543.15|546.79|544.39|545.11|542.71|0
1638173410000|2021-11-29 08:10:10|545.81|543.41|545.46|543.06|545.81|543.41|545.46|543.06|0
1638173420000|2021-11-29 08:10:20|545.29|542.89|544.68|542.28|545.29|542.89|544.68|542.28|0
1638173430000|2021-11-29 08:10:30|545.38|542.98|545.2|542.8|545.38|542.98|545.2|542.8|0
1638173440000|2021-11-29 08:10:40|545.38|542.98|544.41|542.01|545.38|542.98|544.41|542.01|0
1638173450000|2021-11-29 08:10:50|544.68|542.28|544.85|542.45|544.85|542.45|544.68|542.28|0
1638173460000|2021-11-29 08:11:00|545.03|542.63|544.15|541.75|545.03|542.63|544.15|541.75|0
1638173470000|2021-11-29 08:11:10|544.32|541.92|544.15|541.75|544.41|542.01|544.15|541.75|0
1638173480000|2021-11-29 08:11:20|544.32|541.92|543.45|541.05|544.32|541.92|543.45|541.05|0
1638173490000|2021-11-29 08:11:30|543.62|541.22|543.27|540.87|543.62|541.22|543.27|540.87|0
1638173500000|2021-11-29 08:11:40|542.92|540.52|542.92|540.52|543.1|540.7|542.92|540.52|0
1638173510000|2021-11-29 08:11:50|542.74|540.34|542.92|540.52|542.92|540.52|542.48|540.08|0
1638173520000|2021-11-29 08:12:00|543.62|541.22|543.97|541.57|543.97|541.57|543.62|541.22|0
1638173530000|2021-11-29 08:12:10|544.32|541.92|544.15|541.75|544.5|542.1|544.15|541.75|0
1638173540000|2021-11-29 08:12:20|544.67|542.27|544.93|542.53|544.93|542.53|544.5|542.1|0
1638173550000|2021-11-29 08:12:30|544.85|542.45|544.67|542.27|544.85|542.45|544.67|542.27|0
1638173560000|2021-11-29 08:12:40|544.5|542.1|544.5|542.1|544.67|542.27|544.32|541.92|0
1638173570000|2021-11-29 08:12:50|544.32|541.92|545.2|542.8|545.2|542.8|544.32|541.92|0
1638173580000|2021-11-29 08:13:00|545.29|542.89|545.38|542.98|545.55|543.15|545.29|542.89|0
1638173590000|2021-11-29 08:13:10|545.2|542.8|545.2|542.8|545.38|542.98|545.2|542.8|0
1638173610000|2021-11-29 08:13:30|545.38|542.98|546.34|543.94|546.34|543.94|545.38|542.98|0
1638173620000|2021-11-29 08:13:40|546.43|544.03|546.61|544.21|546.87|544.47|546.43|544.03|0
1638173630000|2021-11-29 08:13:50|546.43|544.03|546.43|544.03|546.43|544.03|546.08|543.68|0
1638173640000|2021-11-29 08:14:00|546.08|543.68|546.16|543.76|546.16|543.76|545.99|543.59|0
1638173650000|2021-11-29 08:14:10|546.08|543.68|546.26|543.86|546.26|543.86|545.73|543.33|0
1638173660000|2021-11-29 08:14:20|546.08|543.68|545.73|543.33|546.08|543.68|545.46|543.06|0
1638173670000|2021-11-29 08:14:30|545.46|543.06|545.38|542.98|545.46|543.06|545.2|542.8|0
1638173680000|2021-11-29 08:14:40|545.64|543.24|545.38|542.98|545.64|543.24|545.38|542.98|0
1638173690000|2021-11-29 08:14:50|545.2|542.8|544.85|542.45|545.2|542.8|544.67|542.27|0
1638173700000|2021-11-29 08:15:00|545.02|542.62|546.78|544.38|546.78|544.38|545.02|542.62|0
1638173710000|2021-11-29 08:15:10|546.61|544.21|546.61|544.21|546.78|544.38|546.61|544.21|0
1638173720000|2021-11-29 08:15:20|546.25|543.85|546.61|544.21|546.61|544.21|546.25|543.85|0
1638173730000|2021-11-29 08:15:30|546.87|544.47|547.49|545.09|547.49|545.09|546.87|544.47|0
1638173740000|2021-11-29 08:15:40|547.22|544.82|547.49|545.09|547.49|545.09|547.22|544.82|0
1638173750000|2021-11-29 08:15:50|547.75|545.35|547.49|545.09|547.75|545.35|547.49|545.09|0
1638173760000|2021-11-29 08:16:00|547.66|545.26|548.72|546.32|548.72|546.32|547.66|545.26|0
1638173770000|2021-11-29 08:16:10|548.45|546.05|548.19|545.79|548.45|546.05|547.84|545.44|0
1638173780000|2021-11-29 08:16:20|547.84|545.44|547.13|544.73|547.84|545.44|547.13|544.73|0
1638173790000|2021-11-29 08:16:30|547.31|544.91|547.31|544.91|547.31|544.91|547.13|544.73|0
1638173800000|2021-11-29 08:16:40|546.96|544.56|546.43|544.03|547.13|544.73|546.43|544.03|0
1638173810000|2021-11-29 08:16:50|546.08|543.68|546.25|543.85|546.25|543.85|546.08|543.68|0
1638173820000|2021-11-29 08:17:00|546.43|544.03|546.08|543.68|546.61|544.21|546.08|543.68|0
1638173830000|2021-11-29 08:17:10|545.73|543.33|545.55|543.15|545.73|543.33|545.55|543.15|0
1638173840000|2021-11-29 08:17:20|545.46|543.06|545.9|543.5|545.9|543.5|545.46|543.06|0
1638173850000|2021-11-29 08:17:30|546.08|543.68|546.25|543.85|546.25|543.85|546.08|543.68|0
1638173860000|2021-11-29 08:17:40|546.43|544.03|546.61|544.21|546.78|544.38|546.43|544.03|0
1638173870000|2021-11-29 08:17:50|546.78|544.38|547.04|544.64|547.04|544.64|546.78|544.38|0
1638173880000|2021-11-29 08:18:00|547.13|544.73|546.96|544.56|547.48|545.08|546.96|544.56|0
1638173890000|2021-11-29 08:18:10|547.31|544.91|547.31|544.91|547.31|544.91|547.13|544.73|0
1638173910000|2021-11-29 08:18:30|547.48|545.08|547.31|544.91|547.48|545.08|547.31|544.91|0
1638173930000|2021-11-29 08:18:50|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1638173940000|2021-11-29 08:19:00|547.31|544.91|547.39|544.99|547.39|544.99|547.31|544.91|0
1638173950000|2021-11-29 08:19:10|547.48|545.08|546.78|544.38|547.48|545.08|546.78|544.38|0
1638173960000|2021-11-29 08:19:20|546.6|544.2|546.25|543.85|546.6|544.2|546.08|543.68|0
1638173970000|2021-11-29 08:19:30|545.9|543.5|546.08|543.68|546.08|543.68|545.9|543.5|0
1638173980000|2021-11-29 08:19:40|545.81|543.41|545.37|542.97|545.81|543.41|545.2|542.8|0
1638173990000|2021-11-29 08:19:50|545.2|542.8|545.2|542.8|545.37|542.97|545.2|542.8|0
1638174000000|2021-11-29 08:20:00|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1638174010000|2021-11-29 08:20:10|544.75|542.35|544.67|542.27|544.85|542.45|544.67|542.27|0
1638174020000|2021-11-29 08:20:20|544.49|542.09|545.72|543.32|545.72|543.32|544.49|542.09|0
1638174030000|2021-11-29 08:20:30|545.55|543.15|546.08|543.68|546.08|543.68|545.55|543.15|0
1638174040000|2021-11-29 08:20:40|545.9|543.5|546.16|543.76|546.16|543.76|545.72|543.32|0
1638174050000|2021-11-29 08:20:50|546.25|543.85|546.25|543.85|546.25|543.85|546.25|543.85|0
1638174060000|2021-11-29 08:21:00|546.08|543.68|545.2|542.8|546.08|543.68|545.2|542.8|0
1638174070000|2021-11-29 08:21:10|545.02|542.62|546.08|543.68|546.08|543.68|545.02|542.62|0
1638174080000|2021-11-29 08:21:20|546.43|544.03|546.43|544.03|546.43|544.03|546.43|544.03|0
1638174090000|2021-11-29 08:21:30|545.98|543.58|545.63|543.23|546.08|543.68|545.63|543.23|0
1638174100000|2021-11-29 08:21:40|545.9|543.5|546.34|543.94|546.34|543.94|545.9|543.5|0
1638174110000|2021-11-29 08:21:50|546.08|543.68|545.37|542.97|546.08|543.68|545.37|542.97|0
1638174120000|2021-11-29 08:22:00|545.02|542.62|545.2|542.8|545.2|542.8|544.58|542.18|0
1638174130000|2021-11-29 08:22:10|545.37|542.97|545.37|542.97|545.37|542.97|545.37|542.97|0
1638174140000|2021-11-29 08:22:20|545.55|543.15|546.08|543.68|546.16|543.76|545.55|543.15|0
1638174150000|2021-11-29 08:22:30|545.72|543.32|545.2|542.8|545.72|543.32|545.2|542.8|0
1638174160000|2021-11-29 08:22:40|545.46|543.06|545.9|543.5|545.98|543.58|545.46|543.06|0
1638174170000|2021-11-29 08:22:50|546.07|543.67|545.9|543.5|546.07|543.67|545.72|543.32|0
1638174180000|2021-11-29 08:23:00|545.72|543.32|545.37|542.97|545.9|543.5|545.37|542.97|0
1638174190000|2021-11-29 08:23:10|545.55|543.15|545.2|542.8|545.55|543.15|545.02|542.62|0
1638174200000|2021-11-29 08:23:20|545.63|543.23|545.55|543.15|545.72|543.32|545.55|543.15|0
1638174210000|2021-11-29 08:23:30|546.07|543.67|546.07|543.67|546.33|543.93|546.07|543.67|0
1638174220000|2021-11-29 08:23:40|546.25|543.85|546.51|544.11|546.51|544.11|546.25|543.85|0
1638174230000|2021-11-29 08:23:50|546.6|544.2|546.25|543.85|546.6|544.2|546.25|543.85|0
1638174240000|2021-11-29 08:24:00|545.9|543.5|545.2|542.8|545.9|543.5|545.2|542.8|0
1638174250000|2021-11-29 08:24:10|545.37|542.97|544.67|542.27|545.37|542.97|544.67|542.27|0
1638174260000|2021-11-29 08:24:20|544.84|542.44|544.84|542.44|545.2|542.8|544.84|542.44|0
1638174270000|2021-11-29 08:24:30|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1638174280000|2021-11-29 08:24:40|544.67|542.27|544.67|542.27|544.84|542.44|544.67|542.27|0
1638174290000|2021-11-29 08:24:50|544.14|541.74|544.4|542|544.4|542|544.14|541.74|0
1638174300000|2021-11-29 08:25:00|544.14|541.74|544.14|541.74|544.32|541.92|544.14|541.74|0
1638174310000|2021-11-29 08:25:10|543.97|541.57|543.44|541.04|543.97|541.57|543.44|541.04|0
1638174320000|2021-11-29 08:25:20|543.26|540.86|543.44|541.04|543.44|541.04|542.91|540.51|0
1638174330000|2021-11-29 08:25:30|543.26|540.86|543.61|541.21|543.61|541.21|543.26|540.86|0
1638174340000|2021-11-29 08:25:40|543.44|541.04|543.26|540.86|543.44|541.04|543.26|540.86|0
1638174350000|2021-11-29 08:25:50|543.35|540.95|542.56|540.16|543.35|540.95|542.56|540.16|0
1638174360000|2021-11-29 08:26:00|542.21|539.81|543.09|540.69|543.09|540.69|542.21|539.81|0
1638174370000|2021-11-29 08:26:10|542.91|540.51|543.09|540.69|543.09|540.69|542.56|540.16|0
1638174380000|2021-11-29 08:26:20|543.17|540.77|543.17|540.77|543.17|540.77|543.09|540.69|0
1638174390000|2021-11-29 08:26:30|543|540.6|542.91|540.51|543.09|540.69|542.91|540.51|0
1638174400000|2021-11-29 08:26:40|542.56|540.16|543.09|540.69|543.09|540.69|542.56|540.16|0
1638174410000|2021-11-29 08:26:50|542.91|540.51|542.56|540.16|543|540.6|542.56|540.16|0
1638174420000|2021-11-29 08:27:00|542.74|540.34|543.17|540.77|543.26|540.86|542.74|540.34|0
1638174430000|2021-11-29 08:27:10|542.74|540.34|543.26|540.86|543.44|541.04|542.74|540.34|0
1638174440000|2021-11-29 08:27:20|543.52|541.12|543.79|541.39|543.79|541.39|543.52|541.12|0
1638174450000|2021-11-29 08:27:30|543.96|541.56|543.61|541.21|543.96|541.56|543.61|541.21|0
1638174460000|2021-11-29 08:27:40|543.52|541.12|543.35|540.95|543.52|541.12|543.35|540.95|0
1638174470000|2021-11-29 08:27:50|543.26|540.86|542.74|540.34|543.26|540.86|542.74|540.34|0
1638174480000|2021-11-29 08:28:00|542.39|539.99|542.56|540.16|542.74|540.34|542.39|539.99|0
1638174490000|2021-11-29 08:28:10|542.74|540.34|542.39|539.99|542.74|540.34|542.21|539.81|0
1638174500000|2021-11-29 08:28:20|542.21|539.81|542.56|540.16|542.56|540.16|542.21|539.81|0
1638174510000|2021-11-29 08:28:30|542.38|539.98|542.38|539.98|542.38|539.98|542.38|539.98|0
1638174520000|2021-11-29 08:28:40|542.29|539.89|543.09|540.69|543.09|540.69|542.29|539.89|0
1638174530000|2021-11-29 08:28:50|543.26|540.86|543.26|540.86|543.35|540.95|543.26|540.86|0
1638174540000|2021-11-29 08:29:00|542.91|540.51|543.09|540.69|543.09|540.69|542.91|540.51|0
1638174550000|2021-11-29 08:29:10|542.91|540.51|543.09|540.69|543.26|540.86|542.91|540.51|0
1638174560000|2021-11-29 08:29:20|542.91|540.51|542.99|540.59|543.09|540.69|542.91|540.51|0
1638174570000|2021-11-29 08:29:30|542.74|540.34|543.17|540.77|543.26|540.86|542.74|540.34|0
1638174580000|2021-11-29 08:29:40|543.09|540.69|542.99|540.59|543.09|540.69|542.99|540.59|0
1638174590000|2021-11-29 08:29:50|542.91|540.51|542.21|539.81|542.91|540.51|542.21|539.81|0
1638174600000|2021-11-29 08:30:00|542.38|539.98|542.21|539.81|542.38|539.98|542.21|539.81|0
1638174610000|2021-11-29 08:30:10|542.03|539.63|542.56|540.16|542.56|540.16|542.03|539.63|0
1638174620000|2021-11-29 08:30:20|542.64|540.24|542.91|540.51|542.91|540.51|542.56|540.16|0
1638174630000|2021-11-29 08:30:30|543.26|540.86|544.14|541.74|544.14|541.74|543.26|540.86|0
1638174640000|2021-11-29 08:30:40|544.31|541.91|544.84|542.44|544.84|542.44|544.31|541.91|0
1638174650000|2021-11-29 08:30:50|544.66|542.26|545.19|542.79|545.19|542.79|544.66|542.26|0
1638174660000|2021-11-29 08:31:00|544.84|542.44|543.79|541.39|544.84|542.44|543.79|541.39|0
1638174670000|2021-11-29 08:31:10|544.14|541.74|543.87|541.47|544.14|541.74|543.87|541.47|0
1638174680000|2021-11-29 08:31:20|543.79|541.39|543.61|541.21|543.96|541.56|543.61|541.21|0
1638174690000|2021-11-29 08:31:30|543.26|540.86|543.08|540.68|543.26|540.86|543.08|540.68|0
1638174700000|2021-11-29 08:31:40|542.99|540.59|543.08|540.68|543.08|540.68|542.73|540.33|0
1638174710000|2021-11-29 08:31:50|542.91|540.51|543.79|541.39|543.79|541.39|542.91|540.51|0
1638174720000|2021-11-29 08:32:00|544.05|541.65|543.96|541.56|544.05|541.65|543.79|541.39|0
1638174730000|2021-11-29 08:32:10|543.79|541.39|544.14|541.74|544.14|541.74|543.79|541.39|0
1638174740000|2021-11-29 08:32:20|543.61|541.21|543.61|541.21|543.61|541.21|543.44|541.04|0
1638174750000|2021-11-29 08:32:30|543.79|541.39|544.14|541.74|544.14|541.74|543.79|541.39|0
1638174760000|2021-11-29 08:32:40|544.31|541.91|544.49|542.09|544.49|542.09|544.31|541.91|0
1638174770000|2021-11-29 08:32:50|544.57|542.17|544.66|542.26|544.66|542.26|544.49|542.09|0
1638174780000|2021-11-29 08:33:00|544.31|541.91|544.66|542.26|544.66|542.26|544.31|541.91|0
1638174790000|2021-11-29 08:33:10|545.19|542.79|545.89|543.49|545.98|543.58|545.19|542.79|0
1638174800000|2021-11-29 08:33:20|546.07|543.67|546.42|544.02|546.42|544.02|545.89|543.49|0
1638174810000|2021-11-29 08:33:30|546.25|543.85|546.68|544.28|546.77|544.37|546.25|543.85|0
1638174820000|2021-11-29 08:33:40|546.6|544.2|546.68|544.28|546.77|544.37|546.6|544.2|0
1638174830000|2021-11-29 08:33:50|546.77|544.37|546.6|544.2|547.12|544.72|546.6|544.2|0
1638174840000|2021-11-29 08:34:00|546.42|544.02|546.24|543.84|546.42|544.02|546.24|543.84|0
1638174850000|2021-11-29 08:34:10|546.07|543.67|546.77|544.37|546.77|544.37|546.07|543.67|0
1638174860000|2021-11-29 08:34:20|547.12|544.72|547.12|544.72|547.12|544.72|547.12|544.72|0
1638174870000|2021-11-29 08:34:30|546.95|544.55|546.68|544.28|547.12|544.72|546.68|544.28|0
1638174880000|2021-11-29 08:34:40|546.95|544.55|546.42|544.02|546.95|544.55|546.42|544.02|0
1638174890000|2021-11-29 08:34:50|546.6|544.2|546.07|543.67|546.6|544.2|546.07|543.67|0
1638174900000|2021-11-29 08:35:00|545.89|543.49|546.24|543.84|546.24|543.84|545.89|543.49|0
1638174910000|2021-11-29 08:35:10|546.5|544.1|546.6|544.2|546.6|544.2|546.42|544.02|0
1638174920000|2021-11-29 08:35:20|546.68|544.28|546.42|544.02|546.68|544.28|546.42|544.02|0
1638174930000|2021-11-29 08:35:30|546.24|543.84|546.5|544.1|546.6|544.2|546.24|543.84|0
1638174940000|2021-11-29 08:35:40|546.6|544.2|545.36|542.96|546.6|544.2|545.36|542.96|0
1638174950000|2021-11-29 08:35:50|545.54|543.14|544.84|542.44|545.54|543.14|544.84|542.44|0
1638174960000|2021-11-29 08:36:00|545.72|543.32|545.72|543.32|545.72|543.32|545.72|543.32|0
1638174970000|2021-11-29 08:36:10|545.45|543.05|545.01|542.61|545.45|543.05|545.01|542.61|0
1638174980000|2021-11-29 08:36:20|544.66|542.26|544.49|542.09|544.66|542.26|544.49|542.09|0
1638174990000|2021-11-29 08:36:30|545.01|542.61|545.54|543.14|545.54|543.14|545.01|542.61|0
1638175000000|2021-11-29 08:36:40|545.72|543.32|546.24|543.84|546.24|543.84|545.72|543.32|0
1638175010000|2021-11-29 08:36:50|546.42|544.02|546.24|543.84|546.42|544.02|546.24|543.84|0
1638175020000|2021-11-29 08:37:00|545.98|543.58|546.15|543.75|546.15|543.75|545.98|543.58|0
1638175030000|2021-11-29 08:37:10|546.24|543.84|546.24|543.84|546.42|544.02|546.24|543.84|0
1638175040000|2021-11-29 08:37:20|546.07|543.67|546.24|543.84|546.24|543.84|546.07|543.67|0
1638175050000|2021-11-29 08:37:30|546.07|543.67|545.89|543.49|546.07|543.67|545.89|543.49|0
1638175060000|2021-11-29 08:37:40|545.8|543.4|545.36|542.96|545.8|543.4|545.36|542.96|0
1638175070000|2021-11-29 08:37:50|545.19|542.79|545.72|543.32|545.72|543.32|545.01|542.61|0
1638175080000|2021-11-29 08:38:00|545.36|542.96|545.01|542.61|545.36|542.96|545.01|542.61|0
1638175090000|2021-11-29 08:38:10|544.84|542.44|545.19|542.79|545.19|542.79|544.84|542.44|0
1638175100000|2021-11-29 08:38:20|545.1|542.7|544.66|542.26|545.1|542.7|544.66|542.26|0
1638175110000|2021-11-29 08:38:30|544.31|541.91|544.75|542.35|544.84|542.44|544.31|541.91|0
1638175120000|2021-11-29 08:38:40|544.84|542.44|544.31|541.91|544.84|542.44|544.31|541.91|0
1638175130000|2021-11-29 08:38:50|544.49|542.09|544.57|542.17|544.57|542.17|544.49|542.09|0
1638175140000|2021-11-29 08:39:00|544.48|542.08|544.66|542.26|545.1|542.7|544.48|542.08|0
1638175150000|2021-11-29 08:39:10|544.57|542.17|545.1|542.7|545.1|542.7|544.57|542.17|0
1638175160000|2021-11-29 08:39:20|545.19|542.79|545.36|542.96|545.36|542.96|545.19|542.79|0
1638175170000|2021-11-29 08:39:30|545.19|542.79|544.84|542.44|545.36|542.96|544.84|542.44|0
1638175180000|2021-11-29 08:39:40|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1638175190000|2021-11-29 08:39:50|544.84|542.44|544.74|542.34|544.84|542.44|544.74|542.34|0
1638175200000|2021-11-29 08:40:00|544.84|542.44|544.48|542.08|544.84|542.44|544.31|541.91|0
1638175210000|2021-11-29 08:40:10|544.31|541.91|544.48|542.08|544.48|542.08|544.31|541.91|0
1638175220000|2021-11-29 08:40:20|544.31|541.91|544.66|542.26|544.66|542.26|544.31|541.91|0
1638175230000|2021-11-29 08:40:30|544.31|541.91|543.78|541.38|544.31|541.91|543.78|541.38|0
1638175240000|2021-11-29 08:40:40|543.43|541.03|543.43|541.03|543.61|541.21|543.43|541.03|0
1638175250000|2021-11-29 08:40:50|543.52|541.12|543.96|541.56|543.96|541.56|543.43|541.03|0
1638175260000|2021-11-29 08:41:00|544.31|541.91|544.48|542.08|544.48|542.08|544.31|541.91|0
1638175270000|2021-11-29 08:41:10|544.84|542.44|545.01|542.61|545.19|542.79|544.84|542.44|0
1638175280000|2021-11-29 08:41:20|545.36|542.96|545.19|542.79|545.36|542.96|545.19|542.79|0
1638175290000|2021-11-29 08:41:30|545.01|542.61|544.48|542.08|545.01|542.61|544.48|542.08|0
1638175300000|2021-11-29 08:41:40|544.31|541.91|544.13|541.73|544.31|541.91|543.96|541.56|0
1638175310000|2021-11-29 08:41:50|543.96|541.56|544.13|541.73|544.13|541.73|543.78|541.38|0
1638175320000|2021-11-29 08:42:00|543.96|541.56|543.61|541.21|543.96|541.56|543.61|541.21|0
1638175330000|2021-11-29 08:42:10|543.43|541.03|543.25|540.85|543.61|541.21|543.25|540.85|0
1638175350000|2021-11-29 08:42:30|543.08|540.68|543.43|541.03|543.43|541.03|543.08|540.68|0
1638175360000|2021-11-29 08:42:40|543.25|540.85|543.08|540.68|543.25|540.85|543.08|540.68|0
1638175370000|2021-11-29 08:42:50|543.16|540.76|543.08|540.68|543.25|540.85|543.08|540.68|0
1638175380000|2021-11-29 08:43:00|542.9|540.5|542.99|540.59|543.08|540.68|542.9|540.5|0
1638175390000|2021-11-29 08:43:10|542.9|540.5|543.08|540.68|543.08|540.68|542.9|540.5|0
1638175400000|2021-11-29 08:43:20|542.99|540.59|543.25|540.85|543.25|540.85|542.99|540.59|0
1638175410000|2021-11-29 08:43:30|543.34|540.94|542.9|540.5|543.34|540.94|542.9|540.5|0
1638175420000|2021-11-29 08:43:40|543.08|540.68|542.99|540.59|543.08|540.68|542.99|540.59|0
1638175430000|2021-11-29 08:43:50|542.64|540.24|542.38|539.98|542.64|540.24|542.38|539.98|0
1638175440000|2021-11-29 08:44:00|542.2|539.8|542.55|540.15|542.73|540.33|542.2|539.8|0
1638175450000|2021-11-29 08:44:10|542.29|539.89|542.73|540.33|542.73|540.33|542.2|539.8|0
1638175460000|2021-11-29 08:44:20|542.99|540.59|543.25|540.85|543.25|540.85|542.73|540.33|0
1638175470000|2021-11-29 08:44:30|543.34|540.94|543.43|541.03|543.43|541.03|543.34|540.94|0
1638175480000|2021-11-29 08:44:40|543.78|541.38|544.48|542.08|544.48|542.08|543.78|541.38|0
1638175490000|2021-11-29 08:44:50|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1638175500000|2021-11-29 08:45:00|544.39|541.99|544.48|542.08|544.48|542.08|544.31|541.91|0
1638175510000|2021-11-29 08:45:10|544.21|541.81|544.13|541.73|544.21|541.81|544.13|541.73|0
1638175520000|2021-11-29 08:45:20|543.78|541.38|543.95|541.55|543.95|541.55|543.78|541.38|0
1638175530000|2021-11-29 08:45:30|544.13|541.73|544.31|541.91|544.31|541.91|543.95|541.55|0
1638175540000|2021-11-29 08:45:40|544.13|541.73|544.31|541.91|544.48|542.08|544.13|541.73|0
1638175550000|2021-11-29 08:45:50|544.13|541.73|543.6|541.2|544.13|541.73|543.6|541.2|0
1638175560000|2021-11-29 08:46:00|543.43|541.03|543.34|540.94|543.43|541.03|543.08|540.68|0
1638175570000|2021-11-29 08:46:10|543.25|540.85|542.9|540.5|543.25|540.85|542.9|540.5|0
1638175580000|2021-11-29 08:46:20|542.55|540.15|542.73|540.33|542.73|540.33|542.55|540.15|0
1638175590000|2021-11-29 08:46:30|542.55|540.15|542.38|539.98|542.55|540.15|542.38|539.98|0
1638175600000|2021-11-29 08:46:40|542.28|539.88|542.2|539.8|542.38|539.98|542.2|539.8|0
1638175610000|2021-11-29 08:46:50|542.11|539.71|542.38|539.98|542.38|539.98|542.11|539.71|0
1638175620000|2021-11-29 08:47:00|542.63|540.23|542.55|540.15|542.73|540.33|542.55|540.15|0
1638175630000|2021-11-29 08:47:10|542.2|539.8|542.38|539.98|542.38|539.98|542.2|539.8|0
1638175640000|2021-11-29 08:47:20|542.55|540.15|542.9|540.5|542.9|540.5|542.55|540.15|0
1638175650000|2021-11-29 08:47:30|542.73|540.33|542.38|539.98|542.73|540.33|542.38|539.98|0
1638175660000|2021-11-29 08:47:40|542.37|539.97|542.73|540.33|542.73|540.33|542.37|539.97|0
1638175670000|2021-11-29 08:47:50|542.9|540.5|542.9|540.5|542.9|540.5|542.73|540.33|0
1638175680000|2021-11-29 08:48:00|542.73|540.33|544.13|541.73|544.13|541.73|542.73|540.33|0
1638175690000|2021-11-29 08:48:10|544.3|541.9|543.78|541.38|544.39|541.99|543.78|541.38|0
1638175700000|2021-11-29 08:48:20|543.6|541.2|543.43|541.03|543.6|541.2|543.43|541.03|0
1638175710000|2021-11-29 08:48:30|542.9|540.5|542.98|540.58|543.08|540.68|542.9|540.5|0
1638175720000|2021-11-29 08:48:40|542.9|540.5|543.08|540.68|543.43|541.03|542.9|540.5|0
1638175730000|2021-11-29 08:48:50|543.25|540.85|543.08|540.68|543.25|540.85|542.98|540.58|0
1638175740000|2021-11-29 08:49:00|543.25|540.85|542.9|540.5|543.25|540.85|542.9|540.5|0
1638175750000|2021-11-29 08:49:10|542.37|539.97|542.2|539.8|542.37|539.97|542.2|539.8|0
1638175760000|2021-11-29 08:49:20|542.11|539.71|542.02|539.62|542.11|539.71|542.02|539.62|0
1638175770000|2021-11-29 08:49:30|542.2|539.8|542.46|540.06|542.46|540.06|542.02|539.62|0
1638175780000|2021-11-29 08:49:40|542.37|539.97|542.37|539.97|542.46|540.06|542.37|539.97|0
1638175790000|2021-11-29 08:49:50|542.2|539.8|542.28|539.88|542.28|539.88|542.02|539.62|0
1638175800000|2021-11-29 08:50:00|542.02|539.62|541.85|539.45|542.11|539.71|541.85|539.45|0
1638175810000|2021-11-29 08:50:10|542.02|539.62|542.02|539.62|542.02|539.62|541.85|539.45|0
1638175820000|2021-11-29 08:50:20|542.2|539.8|542.55|540.15|542.55|540.15|542.02|539.62|0
1638175830000|2021-11-29 08:50:30|542.72|540.32|542.2|539.8|542.72|540.32|542.2|539.8|0
1638175840000|2021-11-29 08:50:40|541.85|539.45|542.02|539.62|542.02|539.62|541.85|539.45|0
1638175850000|2021-11-29 08:50:50|542.2|539.8|541.85|539.45|542.2|539.8|541.85|539.45|0
1638175860000|2021-11-29 08:51:00|541.67|539.27|541.67|539.27|541.67|539.27|541.5|539.1|0
1638175870000|2021-11-29 08:51:10|541.5|539.1|541.85|539.45|541.85|539.45|541.5|539.1|0
1638175880000|2021-11-29 08:51:20|542.02|539.62|541.67|539.27|542.02|539.62|541.67|539.27|0
1638175890000|2021-11-29 08:51:30|541.5|539.1|541.5|539.1|541.67|539.27|541.5|539.1|0
1638175900000|2021-11-29 08:51:40|541.85|539.45|541.32|538.92|541.85|539.45|541.32|538.92|0
1638175910000|2021-11-29 08:51:50|541.5|539.1|541.32|538.92|541.5|539.1|541.32|538.92|0
1638175920000|2021-11-29 08:52:00|541.67|539.27|542.02|539.62|542.02|539.62|541.67|539.27|0
1638175930000|2021-11-29 08:52:10|542.2|539.8|542.02|539.62|542.2|539.8|541.85|539.45|0
1638175940000|2021-11-29 08:52:20|541.67|539.27|541.32|538.92|541.67|539.27|541.32|538.92|0
1638175950000|2021-11-29 08:52:30|541.58|539.18|541.67|539.27|541.67|539.27|541.58|539.18|0
1638175960000|2021-11-29 08:52:40|541.58|539.18|541.67|539.27|541.67|539.27|541.58|539.18|0
1638175970000|2021-11-29 08:52:50|542.2|539.8|541.5|539.1|542.2|539.8|541.5|539.1|0
1638175980000|2021-11-29 08:53:00|541.32|538.92|541.32|538.92|541.32|538.92|541.32|538.92|0
1638176000000|2021-11-29 08:53:20|541.15|538.75|541.15|538.75|541.15|538.75|541.15|538.75|0
1638176010000|2021-11-29 08:53:30|541.32|538.92|541.32|538.92|541.32|538.92|541.23|538.83|0
1638176020000|2021-11-29 08:53:40|541.4|539|541.32|538.92|541.4|539|541.32|538.92|0
1638176030000|2021-11-29 08:53:50|541.15|538.75|541.15|538.75|541.15|538.75|541.15|538.75|0
1638176040000|2021-11-29 08:54:00|541.32|538.92|541.5|539.1|541.5|539.1|541.15|538.75|0
1638176050000|2021-11-29 08:54:10|541.32|538.92|541.5|539.1|541.5|539.1|541.32|538.92|0
1638176060000|2021-11-29 08:54:20|541.67|539.27|541.5|539.1|541.85|539.45|541.5|539.1|0
1638176070000|2021-11-29 08:54:30|541.32|538.92|541.67|539.27|541.67|539.27|541.32|538.92|0
1638176080000|2021-11-29 08:54:40|541.5|539.1|541.58|539.18|541.58|539.18|541.5|539.1|0
1638176090000|2021-11-29 08:54:50|541.5|539.1|541.32|538.92|541.5|539.1|541.23|538.83|0
1638176100000|2021-11-29 08:55:00|540.97|538.57|540.97|538.57|541.14|538.74|540.97|538.57|0
1638176110000|2021-11-29 08:55:10|541.14|538.74|541.32|538.92|541.32|538.92|541.14|538.74|0
1638176120000|2021-11-29 08:55:20|541.75|539.35|541.49|539.09|541.75|539.35|541.49|539.09|0
1638176130000|2021-11-29 08:55:30|541.4|539|541.32|538.92|541.4|539|541.32|538.92|0
1638176140000|2021-11-29 08:55:40|541.14|538.74|541.49|539.09|541.49|539.09|541.14|538.74|0
1638176150000|2021-11-29 08:55:50|541.14|538.74|540.79|538.39|541.14|538.74|540.79|538.39|0
1638176160000|2021-11-29 08:56:00|540.97|538.57|541.14|538.74|541.14|538.74|540.97|538.57|0
1638176170000|2021-11-29 08:56:10|540.97|538.57|540.79|538.39|540.97|538.57|540.79|538.39|0
1638176180000|2021-11-29 08:56:20|540.97|538.57|540.79|538.39|540.97|538.57|540.79|538.39|0
1638176190000|2021-11-29 08:56:30|540.7|538.3|540.79|538.39|540.79|538.39|540.62|538.22|0
1638176200000|2021-11-29 08:56:40|540.7|538.3|540.97|538.57|540.97|538.57|540.62|538.22|0
1638176210000|2021-11-29 08:56:50|540.88|538.48|540.7|538.3|540.88|538.48|540.7|538.3|0
1638176220000|2021-11-29 08:57:00|540.62|538.22|540.44|538.04|540.62|538.22|540.44|538.04|0
1638176230000|2021-11-29 08:57:10|540.62|538.22|540.79|538.39|540.79|538.39|540.62|538.22|0
1638176240000|2021-11-29 08:57:20|540.62|538.22|540.44|538.04|540.62|538.22|540.44|538.04|0
1638176260000|2021-11-29 08:57:40|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1638176270000|2021-11-29 08:57:50|540.44|538.04|540.62|538.22|540.62|538.22|540.44|538.04|0
1638176280000|2021-11-29 08:58:00|540.35|537.95|540.53|538.13|540.53|538.13|540.35|537.95|0
1638176290000|2021-11-29 08:58:10|540.44|538.04|540.44|538.04|540.53|538.13|540.44|538.04|0
1638176300000|2021-11-29 08:58:20|540.27|537.87|539.92|537.52|540.27|537.87|539.92|537.52|0
1638176310000|2021-11-29 08:58:30|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1638176320000|2021-11-29 08:58:40|540.27|537.87|540.79|538.39|540.79|538.39|540.27|537.87|0
1638176330000|2021-11-29 08:58:50|540.97|538.57|541.32|538.92|541.32|538.92|540.97|538.57|0
1638176340000|2021-11-29 08:59:00|541.84|539.44|542.02|539.62|542.02|539.62|541.75|539.35|0
1638176350000|2021-11-29 08:59:10|542.19|539.79|542.54|540.14|542.54|540.14|542.19|539.79|0
1638176360000|2021-11-29 08:59:20|542.37|539.97|542.72|540.32|542.72|540.32|542.37|539.97|0
1638176370000|2021-11-29 08:59:30|542.63|540.23|542.63|540.23|542.63|540.23|542.37|539.97|0
1638176380000|2021-11-29 08:59:40|542.72|540.32|543.07|540.67|543.07|540.67|542.72|540.32|0
1638176390000|2021-11-29 08:59:50|543.25|540.85|543.25|540.85|543.25|540.85|543.07|540.67|0
1638176400000|2021-11-29 09:00:00|543.42|541.02|541.67|539.27|543.42|541.02|541.58|539.18|0
1638176410000|2021-11-29 09:00:10|541.84|539.44|542.19|539.79|542.37|539.97|541.84|539.44|0
1638176420000|2021-11-29 09:00:20|542.45|540.05|542.54|540.14|542.72|540.32|542.45|540.05|0
1638176430000|2021-11-29 09:00:30|542.89|540.49|542.54|540.14|542.89|540.49|542.54|540.14|0
1638176440000|2021-11-29 09:00:40|542.45|540.05|542.54|540.14|542.54|540.14|542.37|539.97|0
1638176450000|2021-11-29 09:00:50|542.45|540.05|542.54|540.14|542.54|540.14|542.45|540.05|0
1638176460000|2021-11-29 09:01:00|542.37|539.97|542.89|540.49|543.07|540.67|542.37|539.97|0
1638176470000|2021-11-29 09:01:10|542.98|540.58|543.5|541.1|543.5|541.1|542.98|540.58|0
1638176480000|2021-11-29 09:01:20|543.6|541.2|543.77|541.37|543.77|541.37|543.6|541.2|0
1638176490000|2021-11-29 09:01:30|543.86|541.46|543.5|541.1|543.86|541.46|543.42|541.02|0
1638176500000|2021-11-29 09:01:40|543.6|541.2|543.5|541.1|543.6|541.2|543.42|541.02|0
1638176510000|2021-11-29 09:01:50|543.77|541.37|543.6|541.2|543.77|541.37|543.6|541.2|0
1638176520000|2021-11-29 09:02:00|543.77|541.37|543.95|541.55|544.03|541.63|543.77|541.37|0
1638176530000|2021-11-29 09:02:10|543.6|541.2|542.89|540.49|543.6|541.2|542.89|540.49|0
1638176540000|2021-11-29 09:02:20|542.37|539.97|542.54|540.14|542.54|540.14|542.28|539.88|0
1638176550000|2021-11-29 09:02:30|542.37|539.97|542.89|540.49|542.89|540.49|542.02|539.62|0
1638176560000|2021-11-29 09:02:40|543.07|540.67|542.37|539.97|543.07|540.67|542.37|539.97|0
1638176570000|2021-11-29 09:02:50|542.63|540.23|542.45|540.05|542.63|540.23|542.45|540.05|0
1638176580000|2021-11-29 09:03:00|542.19|539.79|542.1|539.7|542.19|539.79|542.02|539.62|0
1638176590000|2021-11-29 09:03:10|542.19|539.79|542.19|539.79|542.19|539.79|542.02|539.62|0
1638176600000|2021-11-29 09:03:20|542.02|539.62|542.02|539.62|542.19|539.79|542.02|539.62|0
1638176610000|2021-11-29 09:03:30|542.19|539.79|542.02|539.62|542.19|539.79|542.02|539.62|0
1638176620000|2021-11-29 09:03:40|542.19|539.79|542.37|539.97|542.37|539.97|542.1|539.7|0
1638176630000|2021-11-29 09:03:50|542.54|540.14|542.8|540.4|542.8|540.4|542.54|540.14|0
1638176640000|2021-11-29 09:04:00|542.89|540.49|542.19|539.79|542.89|540.49|542.19|539.79|0
1638176650000|2021-11-29 09:04:10|542.37|539.97|542.72|540.32|542.72|540.32|542.37|539.97|0
1638176660000|2021-11-29 09:04:20|542.89|540.49|542.8|540.4|542.89|540.49|542.72|540.32|0
1638176670000|2021-11-29 09:04:30|542.89|540.49|542.89|540.49|542.89|540.49|542.89|540.49|0
1638176680000|2021-11-29 09:04:40|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1638176690000|2021-11-29 09:04:50|542.63|540.23|542.89|540.49|542.89|540.49|542.63|540.23|0
1638176700000|2021-11-29 09:05:00|542.8|540.4|542.89|540.49|542.89|540.49|542.72|540.32|0
1638176710000|2021-11-29 09:05:10|543.59|541.19|544.12|541.72|544.12|541.72|543.59|541.19|0
1638176720000|2021-11-29 09:05:20|544.03|541.63|544.12|541.72|544.3|541.9|544.03|541.63|0
1638176730000|2021-11-29 09:05:30|544.2|541.8|543.94|541.54|544.3|541.9|543.94|541.54|0
1638176740000|2021-11-29 09:05:40|543.77|541.37|543.94|541.54|543.94|541.54|543.77|541.37|0
1638176750000|2021-11-29 09:05:50|544.12|541.72|543.94|541.54|544.12|541.72|543.94|541.54|0
1638176760000|2021-11-29 09:06:00|543.85|541.45|544.47|542.07|544.47|542.07|543.85|541.45|0
1638176770000|2021-11-29 09:06:10|544.65|542.25|544.47|542.07|544.65|542.25|544.47|542.07|0
1638176780000|2021-11-29 09:06:20|544.82|542.42|545|542.6|545|542.6|544.82|542.42|0
1638176790000|2021-11-29 09:06:30|545.35|542.95|545.35|542.95|545.52|543.12|545.35|542.95|0
1638176800000|2021-11-29 09:06:40|545|542.6|545.52|543.12|545.52|543.12|544.82|542.42|0
1638176810000|2021-11-29 09:06:50|545.7|543.3|545.52|543.12|545.7|543.3|545.52|543.12|0
1638176820000|2021-11-29 09:07:00|545.7|543.3|545.52|543.12|545.88|543.48|545.52|543.12|0
1638176830000|2021-11-29 09:07:10|545.61|543.21|545.7|543.3|545.88|543.48|545.61|543.21|0
1638176840000|2021-11-29 09:07:20|545.78|543.38|545.52|543.12|545.78|543.38|545.35|542.95|0
1638176850000|2021-11-29 09:07:30|545.7|543.3|545.52|543.12|545.7|543.3|545.52|543.12|0
1638176860000|2021-11-29 09:07:40|545.43|543.03|545.17|542.77|545.43|543.03|545.17|542.77|0
1638176870000|2021-11-29 09:07:50|545.35|542.95|545.88|543.48|545.88|543.48|545.35|542.95|0
1638176880000|2021-11-29 09:08:00|546.05|543.65|546.23|543.83|546.4|544|546.05|543.65|0
1638176890000|2021-11-29 09:08:10|545.88|543.48|545.35|542.95|545.88|543.48|545.35|542.95|0
1638176900000|2021-11-29 09:08:20|545.43|543.03|545.35|542.95|545.43|543.03|545.17|542.77|0
1638176910000|2021-11-29 09:08:30|545.7|543.3|545.35|542.95|545.7|543.3|545.35|542.95|0
1638176920000|2021-11-29 09:08:40|545.43|543.03|545.88|543.48|545.88|543.48|545.43|543.03|0
1638176930000|2021-11-29 09:08:50|546.23|543.83|545.88|543.48|546.23|543.83|545.88|543.48|0
1638176940000|2021-11-29 09:09:00|545.7|543.3|545.7|543.3|545.88|543.48|545.52|543.12|0
1638176950000|2021-11-29 09:09:10|545.87|543.47|545.87|543.47|545.87|543.47|545.87|543.47|0
1638176960000|2021-11-29 09:09:20|545.7|543.3|545.7|543.3|545.87|543.47|545.7|543.3|0
1638176970000|2021-11-29 09:09:30|545.87|543.47|546.05|543.65|546.05|543.65|545.87|543.47|0
1638176980000|2021-11-29 09:09:40|546.23|543.83|546.05|543.65|546.23|543.83|546.05|543.65|0
1638176990000|2021-11-29 09:09:50|545.87|543.47|546.05|543.65|546.13|543.73|545.87|543.47|0
1638177000000|2021-11-29 09:10:00|546.4|544|545.87|543.47|546.4|544|545.87|543.47|0
1638177010000|2021-11-29 09:10:10|545.52|543.12|545.52|543.12|545.7|543.3|545.52|543.12|0
1638177020000|2021-11-29 09:10:20|545.7|543.3|545.52|543.12|545.7|543.3|545.35|542.95|0
1638177030000|2021-11-29 09:10:30|545.35|542.95|545.35|542.95|545.35|542.95|545.17|542.77|0
1638177040000|2021-11-29 09:10:40|545.26|542.86|545.17|542.77|545.35|542.95|545.17|542.77|0
1638177050000|2021-11-29 09:10:50|545|542.6|545.35|542.95|545.35|542.95|545|542.6|0
1638177060000|2021-11-29 09:11:00|545.7|543.3|545.7|543.3|545.7|543.3|545.7|543.3|0
1638177070000|2021-11-29 09:11:10|545.87|543.47|546.05|543.65|546.23|543.83|545.87|543.47|0
1638177080000|2021-11-29 09:11:20|545.96|543.56|546.93|544.53|546.93|544.53|545.96|543.56|0
1638177090000|2021-11-29 09:11:30|547.11|544.71|546.75|544.35|547.11|544.71|546.75|544.35|0
1638177100000|2021-11-29 09:11:40|546.58|544.18|546.93|544.53|546.93|544.53|546.58|544.18|0
1638177110000|2021-11-29 09:11:50|546.75|544.35|546.75|544.35|546.93|544.53|546.58|544.18|0
1638177120000|2021-11-29 09:12:00|546.93|544.53|546.93|544.53|547.01|544.61|546.93|544.53|0
1638177130000|2021-11-29 09:12:10|547.1|544.7|546.93|544.53|547.1|544.7|546.93|544.53|0
1638177140000|2021-11-29 09:12:20|547.28|544.88|547.46|545.06|547.63|545.23|547.28|544.88|0
1638177150000|2021-11-29 09:12:30|547.63|545.23|547.28|544.88|547.63|545.23|547.28|544.88|0
1638177160000|2021-11-29 09:12:40|547.63|545.23|547.28|544.88|547.63|545.23|547.28|544.88|0
1638177170000|2021-11-29 09:12:50|547.46|545.06|547.28|544.88|547.46|545.06|547.28|544.88|0
1638177180000|2021-11-29 09:13:00|547.63|545.23|547.28|544.88|547.63|545.23|547.28|544.88|0
1638177190000|2021-11-29 09:13:10|547.46|545.06|547.98|545.58|547.98|545.58|547.46|545.06|0
1638177200000|2021-11-29 09:13:20|548.16|545.76|548.87|546.47|548.87|546.47|548.16|545.76|0
1638177210000|2021-11-29 09:13:30|549.04|546.64|549.04|546.64|549.22|546.82|549.04|546.64|0
1638177220000|2021-11-29 09:13:40|548.86|546.46|548.16|545.76|548.86|546.46|548.16|545.76|0
1638177230000|2021-11-29 09:13:50|547.98|545.58|547.46|545.06|547.98|545.58|547.46|545.06|0
1638177240000|2021-11-29 09:14:00|547.28|544.88|547.36|544.96|547.36|544.96|547.1|544.7|0
1638177250000|2021-11-29 09:14:10|547.46|545.06|547.46|545.06|547.46|545.06|547.28|544.88|0
1638177260000|2021-11-29 09:14:20|547.36|544.96|547.28|544.88|547.36|544.96|547.28|544.88|0
1638177270000|2021-11-29 09:14:30|547.1|544.7|547.36|544.96|547.46|545.06|547.1|544.7|0
1638177280000|2021-11-29 09:14:40|547.28|544.88|547.19|544.79|547.28|544.88|547.1|544.7|0
1638177290000|2021-11-29 09:14:50|547.28|544.88|547.1|544.7|547.28|544.88|547.1|544.7|0
1638177300000|2021-11-29 09:15:00|547.46|545.06|547.1|544.7|547.63|545.23|547.1|544.7|0
1638177310000|2021-11-29 09:15:10|547.01|544.61|547.28|544.88|547.28|544.88|546.93|544.53|0
1638177320000|2021-11-29 09:15:20|547.81|545.41|547.54|545.14|547.81|545.41|547.54|545.14|0
1638177330000|2021-11-29 09:15:30|547.63|545.23|547.63|545.23|547.63|545.23|547.54|545.14|0
1638177340000|2021-11-29 09:15:40|547.54|545.14|547.81|545.41|547.81|545.41|547.54|545.14|0
1638177350000|2021-11-29 09:15:50|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1638177360000|2021-11-29 09:16:00|546.93|544.53|547.63|545.23|547.63|545.23|546.93|544.53|0
1638177370000|2021-11-29 09:16:10|547.72|545.32|547.1|544.7|547.72|545.32|547.1|544.7|0
1638177380000|2021-11-29 09:16:20|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1638177390000|2021-11-29 09:16:30|547.1|544.7|546.75|544.35|547.1|544.7|546.75|544.35|0
1638177400000|2021-11-29 09:16:40|546.57|544.17|546.4|544|546.57|544.17|546.22|543.82|0
1638177410000|2021-11-29 09:16:50|546.22|543.82|546.4|544|546.4|544|546.05|543.65|0
1638177420000|2021-11-29 09:17:00|546.48|544.08|546.57|544.17|546.57|544.17|546.4|544|0
1638177430000|2021-11-29 09:17:10|546.4|544|546.66|544.26|546.66|544.26|546.4|544|0
1638177440000|2021-11-29 09:17:20|546.48|544.08|546.57|544.17|546.66|544.26|546.4|544|0
1638177450000|2021-11-29 09:17:30|546.48|544.08|546.4|544|546.57|544.17|546.4|544|0
1638177460000|2021-11-29 09:17:40|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1638177470000|2021-11-29 09:17:50|546.05|543.65|545.52|543.12|546.05|543.65|545.52|543.12|0
1638177480000|2021-11-29 09:18:00|545.69|543.29|545.69|543.29|545.69|543.29|545.69|543.29|0
1638177490000|2021-11-29 09:18:10|545.87|543.47|545.52|543.12|545.87|543.47|545.52|543.12|0
1638177500000|2021-11-29 09:18:20|545.69|543.29|545.87|543.47|545.87|543.47|545.69|543.29|0
1638177510000|2021-11-29 09:18:30|545.52|543.12|545.17|542.77|545.52|543.12|545.17|542.77|0
1638177520000|2021-11-29 09:18:40|545.34|542.94|544.99|542.59|545.34|542.94|544.99|542.59|0
1638177530000|2021-11-29 09:18:50|544.82|542.42|544.46|542.06|544.82|542.42|544.46|542.06|0
1638177540000|2021-11-29 09:19:00|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1638177550000|2021-11-29 09:19:10|544.11|541.71|544.2|541.8|544.2|541.8|543.94|541.54|0
1638177560000|2021-11-29 09:19:20|544.11|541.71|544.46|542.06|544.46|542.06|544.11|541.71|0
1638177570000|2021-11-29 09:19:30|544.29|541.89|544.46|542.06|544.55|542.15|544.29|541.89|0
1638177590000|2021-11-29 09:19:50|544.11|541.71|544.46|542.06|544.46|542.06|544.11|541.71|0
1638177600000|2021-11-29 09:20:00|544.64|542.24|543.94|541.54|544.64|542.24|543.94|541.54|0
1638177610000|2021-11-29 09:20:10|543.76|541.36|543.76|541.36|543.85|541.45|543.76|541.36|0
1638177620000|2021-11-29 09:20:20|543.41|541.01|543.59|541.19|543.59|541.19|543.41|541.01|0
1638177630000|2021-11-29 09:20:30|543.41|541.01|544.02|541.62|544.11|541.71|543.41|541.01|0
1638177640000|2021-11-29 09:20:40|543.94|541.54|543.76|541.36|543.94|541.54|543.41|541.01|0
1638177650000|2021-11-29 09:20:50|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1638177660000|2021-11-29 09:21:00|543.76|541.36|544.29|541.89|544.55|542.15|543.76|541.36|0
1638177670000|2021-11-29 09:21:10|544.46|542.06|543.76|541.36|544.46|542.06|543.76|541.36|0
1638177680000|2021-11-29 09:21:20|543.94|541.54|543.06|540.66|543.94|541.54|543.06|540.66|0
1638177690000|2021-11-29 09:21:30|543.23|540.83|543.41|541.01|543.41|541.01|543.23|540.83|0
1638177700000|2021-11-29 09:21:40|543.59|541.19|544.11|541.71|544.46|542.06|543.59|541.19|0
1638177710000|2021-11-29 09:21:50|544.02|541.62|543.41|541.01|544.02|541.62|543.41|541.01|0
1638177720000|2021-11-29 09:22:00|543.58|541.18|543.58|541.18|543.94|541.54|543.58|541.18|0
1638177730000|2021-11-29 09:22:10|543.84|541.44|543.94|541.54|543.94|541.54|543.84|541.44|0
1638177740000|2021-11-29 09:22:20|544.11|541.71|543.94|541.54|544.11|541.71|543.94|541.54|0
1638177750000|2021-11-29 09:22:30|544.11|541.71|543.67|541.27|544.11|541.71|543.49|541.09|0
1638177760000|2021-11-29 09:22:40|543.94|541.54|544.11|541.71|544.11|541.71|543.94|541.54|0
1638177770000|2021-11-29 09:22:50|543.94|541.54|544.11|541.71|544.11|541.71|543.94|541.54|0
1638177780000|2021-11-29 09:23:00|544.02|541.62|544.29|541.89|544.29|541.89|543.94|541.54|0
1638177790000|2021-11-29 09:23:10|544.37|541.97|544.29|541.89|544.46|542.06|544.29|541.89|0
1638177800000|2021-11-29 09:23:20|544.11|541.71|543.84|541.44|544.11|541.71|543.23|540.83|0
1638177810000|2021-11-29 09:23:30|544.19|541.79|543.94|541.54|544.29|541.89|543.94|541.54|0
1638177820000|2021-11-29 09:23:40|544.02|541.62|543.76|541.36|544.02|541.62|543.76|541.36|0
1638177830000|2021-11-29 09:23:50|543.58|541.18|544.29|541.89|544.29|541.89|543.58|541.18|0
1638177840000|2021-11-29 09:24:00|544.46|542.06|544.11|541.71|544.46|542.06|544.11|541.71|0
1638177850000|2021-11-29 09:24:10|544.29|541.89|544.64|542.24|544.64|542.24|544.29|541.89|0
1638177860000|2021-11-29 09:24:20|544.46|542.06|544.64|542.24|544.64|542.24|544.46|542.06|0
1638177870000|2021-11-29 09:24:30|544.72|542.32|544.72|542.32|544.72|542.32|544.72|542.32|0
1638177880000|2021-11-29 09:24:40|544.55|542.15|545.16|542.76|545.16|542.76|544.55|542.15|0
1638177890000|2021-11-29 09:24:50|545.6|543.2|545.69|543.29|545.69|543.29|545.52|543.12|0
1638177900000|2021-11-29 09:25:00|545.6|543.2|545.52|543.12|545.6|543.2|545.52|543.12|0
1638177910000|2021-11-29 09:25:10|545.34|542.94|545.25|542.85|545.34|542.94|545.25|542.85|0
1638177920000|2021-11-29 09:25:20|545.16|542.76|545.16|542.76|545.16|542.76|545.16|542.76|0
1638177930000|2021-11-29 09:25:30|545.34|542.94|544.81|542.41|545.34|542.94|544.81|542.41|0
1638177940000|2021-11-29 09:25:40|544.64|542.24|544.64|542.24|544.64|542.24|544.46|542.06|0
1638177950000|2021-11-29 09:25:50|545.16|542.76|544.81|542.41|545.16|542.76|544.81|542.41|0
1638177960000|2021-11-29 09:26:00|544.46|542.06|543.58|541.18|544.46|542.06|543.58|541.18|0
1638177970000|2021-11-29 09:26:10|543.41|541.01|543.41|541.01|543.58|541.18|543.41|541.01|0
1638177980000|2021-11-29 09:26:20|543.58|541.18|543.49|541.09|543.58|541.18|543.06|540.66|0
1638177990000|2021-11-29 09:26:30|543.41|541.01|543.49|541.09|543.49|541.09|543.41|541.01|0
1638178000000|2021-11-29 09:26:40|543.58|541.18|544.28|541.88|544.28|541.88|543.58|541.18|0
1638178010000|2021-11-29 09:26:50|544.11|541.71|543.93|541.53|544.46|542.06|543.93|541.53|0
1638178020000|2021-11-29 09:27:00|543.76|541.36|543.06|540.66|543.76|541.36|543.06|540.66|0
1638178030000|2021-11-29 09:27:10|542.88|540.48|543.14|540.74|543.23|540.83|542.88|540.48|0
1638178040000|2021-11-29 09:27:20|543.58|541.18|544.11|541.71|544.11|541.71|543.58|541.18|0
1638178050000|2021-11-29 09:27:30|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1638178060000|2021-11-29 09:27:40|543.93|541.53|544.28|541.88|544.28|541.88|543.93|541.53|0
1638178070000|2021-11-29 09:27:50|544.46|542.06|544.28|541.88|544.46|542.06|544.28|541.88|0
1638178080000|2021-11-29 09:28:00|544.19|541.79|543.76|541.36|544.19|541.79|543.58|541.18|0
1638178090000|2021-11-29 09:28:10|543.93|541.53|543.76|541.36|543.93|541.53|543.76|541.36|0
1638178100000|2021-11-29 09:28:20|543.58|541.18|543.67|541.27|543.67|541.27|543.41|541.01|0
1638178110000|2021-11-29 09:28:30|544.11|541.71|543.93|541.53|544.11|541.71|543.84|541.44|0
1638178120000|2021-11-29 09:28:40|544.28|541.88|544.63|542.23|544.63|542.23|544.28|541.88|0
1638178130000|2021-11-29 09:28:50|544.28|541.88|544.46|542.06|544.46|542.06|544.19|541.79|0
1638178140000|2021-11-29 09:29:00|544.63|542.23|543.76|541.36|544.63|542.23|543.76|541.36|0
1638178150000|2021-11-29 09:29:10|543.84|541.44|543.41|541.01|543.93|541.53|543.41|541.01|0
1638178160000|2021-11-29 09:29:20|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1638178170000|2021-11-29 09:29:30|543.93|541.53|544.02|541.62|544.37|541.97|543.93|541.53|0
1638178180000|2021-11-29 09:29:40|544.28|541.88|544.63|542.23|544.63|542.23|544.28|541.88|0
1638178190000|2021-11-29 09:29:50|544.81|542.41|544.99|542.59|544.99|542.59|544.72|542.32|0
1638178200000|2021-11-29 09:30:00|545.16|542.76|545.34|542.94|545.34|542.94|545.16|542.76|0
1638178210000|2021-11-29 09:30:10|544.81|542.41|544.37|541.97|544.81|542.41|544.37|541.97|0
1638178220000|2021-11-29 09:30:20|544.28|541.88|544.28|541.88|544.28|541.88|544.28|541.88|0
1638178230000|2021-11-29 09:30:30|544.19|541.79|543.93|541.53|544.19|541.79|543.93|541.53|0
1638178240000|2021-11-29 09:30:40|543.58|541.18|544.11|541.71|544.11|541.71|543.58|541.18|0
1638178250000|2021-11-29 09:30:50|544.46|542.06|544.28|541.88|544.46|542.06|544.28|541.88|0
1638178260000|2021-11-29 09:31:00|544.11|541.71|544.11|541.71|544.11|541.71|544.11|541.71|0
1638178270000|2021-11-29 09:31:10|544.28|541.88|543.76|541.36|544.28|541.88|543.76|541.36|0
1638178280000|2021-11-29 09:31:20|543.58|541.18|543.93|541.53|543.93|541.53|543.58|541.18|0
1638178290000|2021-11-29 09:31:30|544.11|541.71|543.76|541.36|544.11|541.71|543.76|541.36|0
1638178300000|2021-11-29 09:31:40|543.93|541.53|543.76|541.36|543.93|541.53|543.76|541.36|0
1638178310000|2021-11-29 09:31:50|543.93|541.53|543.76|541.36|543.93|541.53|543.76|541.36|0
1638178320000|2021-11-29 09:32:00|543.4|541|543.4|541|543.58|541.18|543.4|541|0
1638178330000|2021-11-29 09:32:10|543.23|540.83|542.7|540.3|543.23|540.83|542.7|540.3|0
1638178340000|2021-11-29 09:32:20|542.35|539.95|542|539.6|542.35|539.95|541.65|539.25|0
1638178350000|2021-11-29 09:32:30|541.65|539.25|541.48|539.08|541.83|539.43|541.48|539.08|0
1638178360000|2021-11-29 09:32:40|541.83|539.43|541.48|539.08|541.83|539.43|541.48|539.08|0
1638178370000|2021-11-29 09:32:50|541.83|539.43|541.3|538.9|541.83|539.43|541.3|538.9|0
1638178380000|2021-11-29 09:33:00|541.48|539.08|542.18|539.78|542.18|539.78|541.3|538.9|0
1638178390000|2021-11-29 09:33:10|541.65|539.25|541.65|539.25|541.83|539.43|541.65|539.25|0
1638178400000|2021-11-29 09:33:20|541.3|538.9|541.3|538.9|541.3|538.9|541.3|538.9|0
1638178410000|2021-11-29 09:33:30|541.47|539.07|541.47|539.07|541.47|539.07|541.38|538.98|0
1638178420000|2021-11-29 09:33:40|541.3|538.9|541.12|538.72|541.3|538.9|541.12|538.72|0
1638178430000|2021-11-29 09:33:50|541.3|538.9|541.3|538.9|541.3|538.9|541.12|538.72|0
1638178440000|2021-11-29 09:34:00|541.83|539.43|541.47|539.07|541.83|539.43|541.3|538.9|0
1638178450000|2021-11-29 09:34:10|541.56|539.16|542|539.6|542|539.6|541.56|539.16|0
1638178460000|2021-11-29 09:34:20|541.82|539.42|542|539.6|542|539.6|541.82|539.42|0
1638178470000|2021-11-29 09:34:30|541.65|539.25|541.3|538.9|541.82|539.42|541.3|538.9|0
1638178480000|2021-11-29 09:34:40|541.47|539.07|542|539.6|542|539.6|541.47|539.07|0
1638178490000|2021-11-29 09:34:50|542.18|539.78|542|539.6|542.18|539.78|541.82|539.42|0
1638178500000|2021-11-29 09:35:00|542.18|539.78|541.82|539.42|542.18|539.78|541.73|539.33|0
1638178510000|2021-11-29 09:35:10|541.65|539.25|541.82|539.42|541.82|539.42|541.65|539.25|0
1638178520000|2021-11-29 09:35:20|542|539.6|541.47|539.07|542|539.6|541.47|539.07|0
1638178530000|2021-11-29 09:35:30|541.3|538.9|541.47|539.07|541.47|539.07|541.3|538.9|0
1638178540000|2021-11-29 09:35:40|541.3|538.9|541.82|539.42|541.82|539.42|541.3|538.9|0
1638178550000|2021-11-29 09:35:50|541.65|539.25|541.65|539.25|541.82|539.42|541.65|539.25|0
1638178560000|2021-11-29 09:36:00|541.47|539.07|541.12|538.72|541.47|539.07|541.12|538.72|0
1638178570000|2021-11-29 09:36:10|541.3|538.9|541.3|538.9|541.47|539.07|541.3|538.9|0
1638178580000|2021-11-29 09:36:20|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1638178590000|2021-11-29 09:36:30|541.12|538.72|541.12|538.72|541.3|538.9|541.12|538.72|0
1638178600000|2021-11-29 09:36:40|541.3|538.9|541.38|538.98|541.47|539.07|541.3|538.9|0
1638178610000|2021-11-29 09:36:50|541.65|539.25|541.3|538.9|541.65|539.25|541.3|538.9|0
1638178620000|2021-11-29 09:37:00|541.12|538.72|541.65|539.25|541.65|539.25|540.95|538.55|0
1638178630000|2021-11-29 09:37:10|541.47|539.07|541.47|539.07|541.65|539.25|541.47|539.07|0
1638178640000|2021-11-29 09:37:20|541.65|539.25|541.65|539.25|541.65|539.25|541.3|538.9|0
1638178650000|2021-11-29 09:37:30|541.47|539.07|541.21|538.81|541.47|539.07|541.03|538.63|0
1638178660000|2021-11-29 09:37:40|541.3|538.9|541.3|538.9|541.3|538.9|541.12|538.72|0
1638178670000|2021-11-29 09:37:50|540.95|538.55|540.51|538.11|540.95|538.55|540.42|538.02|0
1638178680000|2021-11-29 09:38:00|540.42|538.02|540.42|538.02|540.6|538.2|540.42|538.02|0
1638178690000|2021-11-29 09:38:10|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1638178700000|2021-11-29 09:38:20|540.6|538.2|540.77|538.37|540.77|538.37|540.6|538.2|0
1638178710000|2021-11-29 09:38:30|540.68|538.28|540.6|538.2|540.77|538.37|540.6|538.2|0
1638178720000|2021-11-29 09:38:40|540.68|538.28|540.51|538.11|540.68|538.28|540.42|538.02|0
1638178730000|2021-11-29 09:38:50|540.6|538.2|540.42|538.02|540.6|538.2|540.25|537.85|0
1638178740000|2021-11-29 09:39:00|540.6|538.2|540.42|538.02|540.6|538.2|540.42|538.02|0
1638178750000|2021-11-29 09:39:10|540.6|538.2|540.77|538.37|540.77|538.37|540.42|538.02|0
1638178760000|2021-11-29 09:39:20|541.12|538.72|540.95|538.55|541.3|538.9|540.95|538.55|0
1638178770000|2021-11-29 09:39:30|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1638178780000|2021-11-29 09:39:40|540.95|538.55|540.86|538.46|540.95|538.55|540.77|538.37|0
1638178790000|2021-11-29 09:39:50|541.12|538.72|541.12|538.72|541.12|538.72|541.03|538.63|0
1638178800000|2021-11-29 09:40:00|540.77|538.37|540.42|538.02|540.77|538.37|540.42|538.02|0
1638178810000|2021-11-29 09:40:10|540.6|538.2|540.25|537.85|540.6|538.2|540.25|537.85|0
1638178820000|2021-11-29 09:40:20|540.42|538.02|540.95|538.55|540.95|538.55|540.42|538.02|0
1638178830000|2021-11-29 09:40:30|540.77|538.37|540.95|538.55|540.95|538.55|540.77|538.37|0
1638178840000|2021-11-29 09:40:40|541.3|538.9|540.95|538.55|541.38|538.98|540.95|538.55|0
1638178850000|2021-11-29 09:40:50|540.85|538.45|540.77|538.37|540.95|538.55|540.77|538.37|0
1638178860000|2021-11-29 09:41:00|540.6|538.2|540.77|538.37|540.77|538.37|540.6|538.2|0
1638178870000|2021-11-29 09:41:10|540.95|538.55|541.12|538.72|541.12|538.72|540.95|538.55|0
1638178880000|2021-11-29 09:41:20|541.3|538.9|541.47|539.07|541.47|539.07|541.3|538.9|0
1638178890000|2021-11-29 09:41:30|541.65|539.25|541.47|539.07|541.65|539.25|541.38|538.98|0
1638178900000|2021-11-29 09:41:40|541.65|539.25|541.65|539.25|541.82|539.42|541.65|539.25|0
1638178910000|2021-11-29 09:41:50|541.47|539.07|541.12|538.72|541.65|539.25|541.12|538.72|0
1638178920000|2021-11-29 09:42:00|540.42|538.02|540.24|537.84|540.59|538.19|540.24|537.84|0
1638178930000|2021-11-29 09:42:10|540.42|538.02|540.24|537.84|540.59|538.19|540.24|537.84|0
1638178950000|2021-11-29 09:42:30|540.42|538.02|540.07|537.67|540.42|538.02|540.07|537.67|0
1638178970000|2021-11-29 09:42:50|540.24|537.84|540.07|537.67|540.24|537.84|540.07|537.67|0
1638178980000|2021-11-29 09:43:00|540.42|538.02|540.24|537.84|540.42|538.02|540.24|537.84|0
1638178990000|2021-11-29 09:43:10|540.42|538.02|540.07|537.67|540.42|538.02|540.07|537.67|0
1638179000000|2021-11-29 09:43:20|540.15|537.75|539.89|537.49|540.15|537.75|539.89|537.49|0
1638179010000|2021-11-29 09:43:30|539.72|537.32|539.8|537.4|539.89|537.49|539.72|537.32|0
1638179020000|2021-11-29 09:43:40|540.07|537.67|540.42|538.02|540.42|538.02|540.07|537.67|0
1638179030000|2021-11-29 09:43:50|540.24|537.84|540.24|537.84|540.59|538.19|540.24|537.84|0
1638179060000|2021-11-29 09:44:20|540.59|538.19|540.42|538.02|540.59|538.19|540.42|538.02|0
1638179070000|2021-11-29 09:44:30|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1638179080000|2021-11-29 09:44:40|540.24|537.84|540.59|538.19|540.59|538.19|540.24|537.84|0
1638179090000|2021-11-29 09:44:50|540.77|538.37|540.77|538.37|540.77|538.37|540.42|538.02|0
1638179100000|2021-11-29 09:45:00|540.42|538.02|540.42|538.02|540.42|538.02|540.24|537.84|0
1638179110000|2021-11-29 09:45:10|540.59|538.19|540.24|537.84|540.59|538.19|540.24|537.84|0
1638179120000|2021-11-29 09:45:20|540.42|538.02|540.77|538.37|540.77|538.37|540.42|538.02|0
1638179130000|2021-11-29 09:45:30|541.12|538.72|541.03|538.63|541.2|538.8|541.03|538.63|0
1638179140000|2021-11-29 09:45:40|541.12|538.72|541.12|538.72|541.12|538.72|541.03|538.63|0
1638179150000|2021-11-29 09:45:50|540.94|538.54|540.94|538.54|541.12|538.72|540.94|538.54|0
1638179160000|2021-11-29 09:46:00|541.12|538.72|540.77|538.37|541.12|538.72|540.59|538.19|0
1638179170000|2021-11-29 09:46:10|540.42|538.02|540.24|537.84|540.5|538.1|540.24|537.84|0
1638179190000|2021-11-29 09:46:30|540.33|537.93|540.59|538.19|540.59|538.19|540.33|537.93|0
1638179200000|2021-11-29 09:46:40|540.68|538.28|540.42|538.02|540.68|538.28|540.42|538.02|0
1638179210000|2021-11-29 09:46:50|540.5|538.1|540.59|538.19|540.59|538.19|540.5|538.1|0
1638179220000|2021-11-29 09:47:00|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1638179230000|2021-11-29 09:47:10|540.94|538.54|540.68|538.28|540.94|538.54|540.68|538.28|0
1638179240000|2021-11-29 09:47:20|540.5|538.1|540.24|537.84|540.5|538.1|540.24|537.84|0
1638179260000|2021-11-29 09:47:40|539.8|537.4|540.07|537.67|540.07|537.67|539.72|537.32|0
1638179270000|2021-11-29 09:47:50|540.59|538.19|540.42|538.02|540.59|538.19|540.42|538.02|0
1638179280000|2021-11-29 09:48:00|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1638179290000|2021-11-29 09:48:10|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1638179300000|2021-11-29 09:48:20|540.24|537.84|540.42|538.02|540.42|538.02|540.24|537.84|0
1638179310000|2021-11-29 09:48:30|540.5|538.1|540.24|537.84|540.59|538.19|540.24|537.84|0
1638179320000|2021-11-29 09:48:40|540.42|538.02|540.77|538.37|540.77|538.37|540.24|537.84|0
1638179330000|2021-11-29 09:48:50|540.59|538.19|540.33|537.93|540.59|538.19|540.24|537.84|0
1638179340000|2021-11-29 09:49:00|540.24|537.84|540.42|538.02|540.42|538.02|540.24|537.84|0
1638179350000|2021-11-29 09:49:10|540.59|538.19|540.59|538.19|540.59|538.19|540.59|538.19|0
1638179360000|2021-11-29 09:49:20|540.42|538.02|540.59|538.19|540.59|538.19|540.42|538.02|0
1638179370000|2021-11-29 09:49:30|540.77|538.37|541.12|538.72|541.12|538.72|540.77|538.37|0
1638179390000|2021-11-29 09:49:50|540.59|538.19|540.77|538.37|540.77|538.37|540.59|538.19|0
1638179400000|2021-11-29 09:50:00|541.12|538.72|541.12|538.72|541.12|538.72|540.94|538.54|0
1638179410000|2021-11-29 09:50:10|541.02|538.62|540.94|538.54|541.02|538.62|540.94|538.54|0
1638179420000|2021-11-29 09:50:20|541.12|538.72|540.94|538.54|541.12|538.72|540.94|538.54|0
1638179430000|2021-11-29 09:50:30|541.02|538.62|541.47|539.07|541.47|539.07|541.02|538.62|0
1638179440000|2021-11-29 09:50:40|541.64|539.24|541.99|539.59|541.99|539.59|541.64|539.24|0
1638179450000|2021-11-29 09:50:50|542.17|539.77|541.82|539.42|542.17|539.77|541.82|539.42|0
1638179460000|2021-11-29 09:51:00|541.9|539.5|541.82|539.42|541.99|539.59|541.82|539.42|0
1638179470000|2021-11-29 09:51:10|541.64|539.24|541.64|539.24|541.64|539.24|541.47|539.07|0
1638179480000|2021-11-29 09:51:20|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1638179490000|2021-11-29 09:51:30|541.82|539.42|541.82|539.42|541.82|539.42|541.64|539.24|0
1638179500000|2021-11-29 09:51:40|541.12|538.72|540.41|538.01|541.12|538.72|540.41|538.01|0
1638179510000|2021-11-29 09:51:50|540.85|538.45|541.02|538.62|541.02|538.62|540.85|538.45|0
1638179520000|2021-11-29 09:52:00|540.94|538.54|540.76|538.36|540.94|538.54|540.59|538.19|0
1638179530000|2021-11-29 09:52:10|540.59|538.19|540.59|538.19|540.59|538.19|540.41|538.01|0
1638179540000|2021-11-29 09:52:20|540.24|537.84|540.76|538.36|540.76|538.36|540.24|537.84|0
1638179550000|2021-11-29 09:52:30|540.41|538.01|540.24|537.84|540.41|538.01|540.24|537.84|0
1638179560000|2021-11-29 09:52:40|540.06|537.66|539.89|537.49|540.06|537.66|539.89|537.49|0
1638179570000|2021-11-29 09:52:50|540.06|537.66|539.89|537.49|540.06|537.66|539.89|537.49|0
1638179580000|2021-11-29 09:53:00|539.71|537.31|539.97|537.57|539.97|537.57|539.71|537.31|0
1638179590000|2021-11-29 09:53:10|539.54|537.14|539.54|537.14|539.54|537.14|539.54|537.14|0
1638179610000|2021-11-29 09:53:30|539.71|537.31|539.54|537.14|539.71|537.31|539.54|537.14|0
1638179620000|2021-11-29 09:53:40|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1638179630000|2021-11-29 09:53:50|539.54|537.14|539.71|537.31|539.71|537.31|539.54|537.14|0
1638179640000|2021-11-29 09:54:00|539.36|536.96|539.54|537.14|539.71|537.31|539.36|536.96|0
1638179650000|2021-11-29 09:54:10|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1638179660000|2021-11-29 09:54:20|539.89|537.49|539.71|537.31|539.89|537.49|539.71|537.31|0
1638179670000|2021-11-29 09:54:30|539.62|537.22|539.71|537.31|539.71|537.31|539.62|537.22|0
1638179680000|2021-11-29 09:54:40|539.89|537.49|539.71|537.31|539.89|537.49|539.71|537.31|0
1638179690000|2021-11-29 09:54:50|539.89|537.49|539.89|537.49|539.89|537.49|539.71|537.31|0
1638179700000|2021-11-29 09:55:00|540.06|537.66|539.89|537.49|540.06|537.66|539.71|537.31|0
1638179710000|2021-11-29 09:55:10|540.24|537.84|540.41|538.01|540.41|538.01|540.24|537.84|0
1638179720000|2021-11-29 09:55:20|539.89|537.49|540.24|537.84|540.24|537.84|539.89|537.49|0
1638179730000|2021-11-29 09:55:30|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1638179740000|2021-11-29 09:55:40|540.24|537.84|540.41|538.01|540.41|538.01|540.24|537.84|0
1638179750000|2021-11-29 09:55:50|540.59|538.19|540.59|538.19|540.59|538.19|540.41|538.01|0
1638179760000|2021-11-29 09:56:00|540.41|538.01|540.67|538.27|540.67|538.27|540.41|538.01|0
1638179770000|2021-11-29 09:56:10|540.76|538.36|540.59|538.19|540.76|538.36|540.59|538.19|0
1638179780000|2021-11-29 09:56:20|540.76|538.36|540.41|538.01|540.76|538.36|540.41|538.01|0
1638179790000|2021-11-29 09:56:30|540.24|537.84|540.32|537.92|540.41|538.01|540.24|537.84|0
1638179800000|2021-11-29 09:56:40|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1638179810000|2021-11-29 09:56:50|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1638179820000|2021-11-29 09:57:00|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1638179830000|2021-11-29 09:57:10|539.89|537.49|540.06|537.66|540.06|537.66|539.89|537.49|0
1638179840000|2021-11-29 09:57:20|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1638179850000|2021-11-29 09:57:30|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1638179870000|2021-11-29 09:57:50|540.24|537.84|540.24|537.84|540.24|537.84|540.15|537.75|0
1638179880000|2021-11-29 09:58:00|539.89|537.49|540.41|538.01|540.41|538.01|539.89|537.49|0
1638179890000|2021-11-29 09:58:10|540.24|537.84|539.89|537.49|540.24|537.84|539.89|537.49|0
1638179900000|2021-11-29 09:58:20|539.97|537.57|540.06|537.66|540.06|537.66|539.97|537.57|0
1638179910000|2021-11-29 09:58:30|539.89|537.49|539.71|537.31|539.89|537.49|539.71|537.31|0
1638179920000|2021-11-29 09:58:40|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1638179930000|2021-11-29 09:58:50|539.89|537.49|539.71|537.31|539.89|537.49|539.71|537.31|0
1638179940000|2021-11-29 09:59:00|539.54|537.14|539.54|537.14|539.54|537.14|539.36|536.96|0
1638179950000|2021-11-29 09:59:10|539.45|537.05|539.54|537.14|539.54|537.14|539.45|537.05|0
1638179960000|2021-11-29 09:59:20|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1638179980000|2021-11-29 09:59:40|539.01|536.61|539.01|536.61|539.01|536.61|539.01|536.61|0
1638179990000|2021-11-29 09:59:50|538.84|536.44|539.01|536.61|539.01|536.61|538.84|536.44|0
1638180000000|2021-11-29 10:00:00|539.19|536.79|539.01|536.61|539.19|536.79|539.01|536.61|0
1638180010000|2021-11-29 10:00:10|539.19|536.79|539.01|536.61|539.19|536.79|539.01|536.61|0
1638180020000|2021-11-29 10:00:20|539.19|536.79|539.19|536.79|539.36|536.96|539.19|536.79|0
1638180030000|2021-11-29 10:00:30|539.36|536.96|539.54|537.14|539.54|537.14|539.36|536.96|0
1638180040000|2021-11-29 10:00:40|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1638180050000|2021-11-29 10:00:50|539.97|537.57|540.06|537.66|540.06|537.66|539.97|537.57|0
1638180060000|2021-11-29 10:01:00|539.97|537.57|540.06|537.66|540.14|537.74|539.97|537.57|0
1638180070000|2021-11-29 10:01:10|540.23|537.83|540.06|537.66|540.23|537.83|540.06|537.66|0
1638180080000|2021-11-29 10:01:20|539.88|537.48|540.06|537.66|540.06|537.66|539.88|537.48|0
1638180090000|2021-11-29 10:01:30|540.23|537.83|540.41|538.01|540.41|538.01|540.23|537.83|0
1638180100000|2021-11-29 10:01:40|540.23|537.83|540.32|537.92|540.32|537.92|540.06|537.66|0
1638180110000|2021-11-29 10:01:50|540.23|537.83|540.49|538.09|540.49|538.09|540.23|537.83|0
1638180120000|2021-11-29 10:02:00|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1638180130000|2021-11-29 10:02:10|540.32|537.92|540.41|538.01|540.41|538.01|540.32|537.92|0
1638180140000|2021-11-29 10:02:20|540.06|537.66|539.88|537.48|540.06|537.66|539.88|537.48|0
1638180150000|2021-11-29 10:02:30|540.06|537.66|540.23|537.83|540.23|537.83|540.06|537.66|0
1638180160000|2021-11-29 10:02:40|539.88|537.48|540.32|537.92|540.32|537.92|539.88|537.48|0
1638180170000|2021-11-29 10:02:50|540.23|537.83|540.58|538.18|540.58|538.18|540.23|537.83|0
1638180180000|2021-11-29 10:03:00|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1638180190000|2021-11-29 10:03:10|540.58|538.18|540.76|538.36|540.76|538.36|540.58|538.18|0
1638180200000|2021-11-29 10:03:20|540.58|538.18|540.23|537.83|540.58|538.18|540.23|537.83|0
1638180210000|2021-11-29 10:03:30|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1638180220000|2021-11-29 10:03:40|539.97|537.57|540.49|538.09|540.49|538.09|539.97|537.57|0
1638180230000|2021-11-29 10:03:50|540.41|538.01|540.32|537.92|540.41|538.01|540.23|537.83|0
1638180240000|2021-11-29 10:04:00|540.41|538.01|540.93|538.53|540.93|538.53|540.41|538.01|0
1638180250000|2021-11-29 10:04:10|541.37|538.97|541.46|539.06|541.46|539.06|541.37|538.97|0
1638180260000|2021-11-29 10:04:20|540.93|538.53|541.11|538.71|541.11|538.71|540.84|538.44|0
1638180270000|2021-11-29 10:04:30|541.28|538.88|541.89|539.49|541.89|539.49|541.28|538.88|0
1638180280000|2021-11-29 10:04:40|541.98|539.58|541.63|539.23|541.98|539.58|541.63|539.23|0
1638180290000|2021-11-29 10:04:50|541.54|539.14|541.63|539.23|541.63|539.23|541.28|538.88|0
1638180300000|2021-11-29 10:05:00|541.72|539.32|542.16|539.76|542.16|539.76|541.72|539.32|0
1638180310000|2021-11-29 10:05:10|541.63|539.23|541.46|539.06|541.63|539.23|541.46|539.06|0
1638180320000|2021-11-29 10:05:20|541.11|538.71|541.89|539.49|541.89|539.49|541.11|538.71|0
1638180330000|2021-11-29 10:05:30|541.81|539.41|541.63|539.23|541.98|539.58|541.63|539.23|0
1638180340000|2021-11-29 10:05:40|541.81|539.41|541.98|539.58|541.98|539.58|541.72|539.32|0
1638180350000|2021-11-29 10:05:50|542.16|539.76|542.16|539.76|542.16|539.76|541.98|539.58|0
1638180360000|2021-11-29 10:06:00|541.72|539.32|541.81|539.41|541.81|539.41|541.63|539.23|0
1638180370000|2021-11-29 10:06:10|541.98|539.58|541.81|539.41|541.98|539.58|541.81|539.41|0
1638180380000|2021-11-29 10:06:20|541.89|539.49|541.81|539.41|541.89|539.49|541.81|539.41|0
1638180390000|2021-11-29 10:06:30|541.63|539.23|541.28|538.88|541.63|539.23|541.28|538.88|0
1638180400000|2021-11-29 10:06:40|541.46|539.06|540.93|538.53|541.46|539.06|540.93|538.53|0
1638180410000|2021-11-29 10:06:50|541.11|538.71|540.93|538.53|541.11|538.71|540.93|538.53|0
1638180430000|2021-11-29 10:07:10|541.11|538.71|540.93|538.53|541.11|538.71|540.93|538.53|0
1638180440000|2021-11-29 10:07:20|541.11|538.71|541.46|539.06|541.46|539.06|541.11|538.71|0
1638180450000|2021-11-29 10:07:30|541.28|538.88|540.76|538.36|541.28|538.88|540.76|538.36|0
1638180470000|2021-11-29 10:07:50|541.11|538.71|541.46|539.06|541.46|539.06|541.11|538.71|0
1638180480000|2021-11-29 10:08:00|541.11|538.71|541.46|539.06|541.46|539.06|541.11|538.71|0
1638180490000|2021-11-29 10:08:10|541.11|538.71|541.02|538.62|541.11|538.71|541.02|538.62|0
1638180500000|2021-11-29 10:08:20|540.93|538.53|540.84|538.44|540.93|538.53|540.76|538.36|0
1638180510000|2021-11-29 10:08:30|540.93|538.53|541.28|538.88|541.28|538.88|540.93|538.53|0
1638180520000|2021-11-29 10:08:40|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1638180530000|2021-11-29 10:08:50|541.37|538.97|541.46|539.06|541.46|539.06|541.28|538.88|0
1638180540000|2021-11-29 10:09:00|541.89|539.49|541.81|539.41|541.98|539.58|541.72|539.32|0
1638180550000|2021-11-29 10:09:10|541.89|539.49|541.63|539.23|541.89|539.49|541.63|539.23|0
1638180560000|2021-11-29 10:09:20|541.11|538.71|541.11|538.71|541.11|538.71|541.11|538.71|0
1638180570000|2021-11-29 10:09:30|541.28|538.88|541.46|539.06|541.46|539.06|541.19|538.79|0
1638180580000|2021-11-29 10:09:40|541.81|539.41|541.81|539.41|541.98|539.58|541.72|539.32|0
1638180590000|2021-11-29 10:09:50|541.72|539.32|541.98|539.58|541.98|539.58|541.72|539.32|0
1638180600000|2021-11-29 10:10:00|542.16|539.76|541.98|539.58|542.16|539.76|541.98|539.58|0
1638180610000|2021-11-29 10:10:10|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1638180620000|2021-11-29 10:10:20|541.98|539.58|541.81|539.41|541.98|539.58|541.63|539.23|0
1638180630000|2021-11-29 10:10:30|541.98|539.58|540.56|538.16|541.98|539.58|540.56|538.16|0
1638180640000|2021-11-29 10:10:40|540.38|537.98|539.94|537.54|540.38|537.98|539.94|537.54|0
1638180650000|2021-11-29 10:10:50|539.85|537.45|540.11|537.71|540.11|537.71|539.85|537.45|0
1638180660000|2021-11-29 10:11:00|540.03|537.63|540.03|537.63|540.11|537.71|540.03|537.63|0
1638180670000|2021-11-29 10:11:10|539.68|537.28|539.85|537.45|539.85|537.45|539.68|537.28|0
1638180680000|2021-11-29 10:11:20|539.68|537.28|539.76|537.36|539.76|537.36|539.68|537.28|0
1638180690000|2021-11-29 10:11:30|539.68|537.28|540.03|537.63|540.03|537.63|539.68|537.28|0
1638180700000|2021-11-29 10:11:40|540.11|537.71|539.85|537.45|540.11|537.71|539.85|537.45|0
1638180710000|2021-11-29 10:11:50|539.68|537.28|539.68|537.28|539.68|537.28|539.68|537.28|0
1638180720000|2021-11-29 10:12:00|540.03|537.63|540.03|537.63|540.03|537.63|539.85|537.45|0
1638180730000|2021-11-29 10:12:10|539.85|537.45|539.68|537.28|539.85|537.45|539.68|537.28|0
1638180750000|2021-11-29 10:12:30|539.59|537.19|539.85|537.45|539.85|537.45|539.59|537.19|0
1638180760000|2021-11-29 10:12:40|540.2|537.8|540.38|537.98|540.38|537.98|540.2|537.8|0
1638180770000|2021-11-29 10:12:50|540.2|537.8|540.03|537.63|540.2|537.8|540.03|537.63|0
1638180780000|2021-11-29 10:13:00|539.85|537.45|539.94|537.54|539.94|537.54|539.85|537.45|0
1638180790000|2021-11-29 10:13:10|539.85|537.45|539.68|537.28|539.85|537.45|539.68|537.28|0
1638180800000|2021-11-29 10:13:20|539.76|537.36|539.68|537.28|539.76|537.36|539.68|537.28|0
1638180810000|2021-11-29 10:13:30|539.85|537.45|539.68|537.28|539.85|537.45|539.68|537.28|0
1638180820000|2021-11-29 10:13:40|539.85|537.45|540.03|537.63|540.03|537.63|539.76|537.36|0
1638180830000|2021-11-29 10:13:50|540.11|537.71|539.85|537.45|540.11|537.71|539.85|537.45|0
1638180840000|2021-11-29 10:14:00|539.68|537.28|540.03|537.63|540.03|537.63|539.59|537.19|0
1638180850000|2021-11-29 10:14:10|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1638180860000|2021-11-29 10:14:20|539.76|537.36|539.15|536.75|539.76|537.36|539.15|536.75|0
1638180870000|2021-11-29 10:14:30|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1638180880000|2021-11-29 10:14:40|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1638180890000|2021-11-29 10:14:50|540.11|537.71|540.38|537.98|540.38|537.98|540.11|537.71|0
1638180900000|2021-11-29 10:15:00|540.2|537.8|539.76|537.36|540.2|537.8|539.76|537.36|0
1638180910000|2021-11-29 10:15:10|539.33|536.93|539.85|537.45|539.85|537.45|539.33|536.93|0
1638180920000|2021-11-29 10:15:20|539.5|537.1|539.15|536.75|539.5|537.1|539.15|536.75|0
1638180930000|2021-11-29 10:15:30|539.33|536.93|539.41|537.01|539.41|537.01|539.33|536.93|0
1638180940000|2021-11-29 10:15:40|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1638180950000|2021-11-29 10:15:50|539.5|537.1|539.68|537.28|539.68|537.28|539.5|537.1|0
1638180960000|2021-11-29 10:16:00|539.33|536.93|539.68|537.28|539.68|537.28|539.33|536.93|0
1638180970000|2021-11-29 10:16:10|539.5|537.1|539.68|537.28|539.68|537.28|539.5|537.1|0
1638180980000|2021-11-29 10:16:20|539.33|536.93|539.32|536.92|539.68|537.28|539.32|536.92|0
1638180990000|2021-11-29 10:16:30|539.41|537.01|539.5|537.1|539.5|537.1|539.41|537.01|0
1638181000000|2021-11-29 10:16:40|539.76|537.36|540.38|537.98|540.38|537.98|539.76|537.36|0
1638181010000|2021-11-29 10:16:50|540.55|538.15|539.85|537.45|540.55|538.15|539.85|537.45|0
1638181020000|2021-11-29 10:17:00|539.68|537.28|539.85|537.45|539.93|537.53|539.68|537.28|0
1638181030000|2021-11-29 10:17:10|539.68|537.28|539.85|537.45|539.85|537.45|539.68|537.28|0
1638181040000|2021-11-29 10:17:20|539.5|537.1|539.58|537.18|539.58|537.18|539.5|537.1|0
1638181050000|2021-11-29 10:17:30|539.68|537.28|539.85|537.45|539.85|537.45|539.68|537.28|0
1638181060000|2021-11-29 10:17:40|539.93|537.53|539.67|537.27|539.93|537.53|539.67|537.27|0
1638181070000|2021-11-29 10:17:50|539.85|537.45|539.26|536.86|539.85|537.45|538.91|536.51|0
1638181080000|2021-11-29 10:18:00|539.34|536.94|539.52|537.12|539.52|537.12|539.34|536.94|0
1638181090000|2021-11-29 10:18:10|537.87|535.47|538.05|535.65|538.05|535.65|537.87|535.47|0
1638181100000|2021-11-29 10:18:20|538.22|535.82|538.99|536.59|538.99|536.59|538.22|535.82|0
1638181110000|2021-11-29 10:18:30|538.81|536.41|538.99|536.59|538.99|536.59|538.81|536.41|0
1638181120000|2021-11-29 10:18:40|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1638181130000|2021-11-29 10:18:50|539.17|536.77|538.99|536.59|539.17|536.77|538.99|536.59|0
1638181140000|2021-11-29 10:19:00|538.81|536.41|539.07|536.67|539.07|536.67|538.81|536.41|0
1638181150000|2021-11-29 10:19:10|538.99|536.59|539.17|536.77|539.17|536.77|538.99|536.59|0
1638181160000|2021-11-29 10:19:20|538.99|536.59|539.17|536.77|539.17|536.77|538.99|536.59|0
1638181170000|2021-11-29 10:19:30|539.52|537.12|539.52|537.12|539.52|537.12|539.34|536.94|0
1638181180000|2021-11-29 10:19:40|539.69|537.29|539.52|537.12|539.69|537.29|539.52|537.12|0
1638181210000|2021-11-29 10:20:10|540.4|538|540.57|538.17|540.57|538.17|540.4|538|0
1638181220000|2021-11-29 10:20:20|540.4|538|540.4|538|540.4|538|540.4|538|0
1638181230000|2021-11-29 10:20:30|540.22|537.82|540.04|537.64|540.22|537.82|540.04|537.64|0
1638181240000|2021-11-29 10:20:40|540.22|537.82|540.48|538.08|540.57|538.17|540.22|537.82|0
1638181250000|2021-11-29 10:20:50|540.57|538.17|540.75|538.35|540.75|538.35|540.57|538.17|0
1638181260000|2021-11-29 10:21:00|540.92|538.52|540.75|538.35|540.92|538.52|540.75|538.35|0
1638181270000|2021-11-29 10:21:10|540.92|538.52|540.92|538.52|540.92|538.52|540.75|538.35|0
1638181280000|2021-11-29 10:21:20|541.27|538.87|541.45|539.05|541.45|539.05|541.27|538.87|0
1638181290000|2021-11-29 10:21:30|541.27|538.87|541.1|538.7|541.27|538.87|541.1|538.7|0
1638181300000|2021-11-29 10:21:40|541.27|538.87|540.92|538.52|541.27|538.87|540.92|538.52|0
1638181310000|2021-11-29 10:21:50|541.1|538.7|541.18|538.78|541.18|538.78|541.1|538.7|0
1638181320000|2021-11-29 10:22:00|541.45|539.05|541.27|538.87|541.45|539.05|541.1|538.7|0
1638181330000|2021-11-29 10:22:10|541.45|539.05|541.98|539.58|541.98|539.58|541.45|539.05|0
1638181340000|2021-11-29 10:22:20|542.15|539.75|542.33|539.93|542.51|540.11|541.8|539.4|0
1638181350000|2021-11-29 10:22:30|542.51|540.11|542.68|540.28|542.68|540.28|542.51|540.11|0
1638181360000|2021-11-29 10:22:40|541.98|539.58|541.98|539.58|542.15|539.75|541.98|539.58|0
1638181370000|2021-11-29 10:22:50|542.15|539.75|542.24|539.84|542.51|540.11|542.15|539.75|0
1638181380000|2021-11-29 10:23:00|542.51|540.11|541.89|539.49|542.51|540.11|541.8|539.4|0
1638181390000|2021-11-29 10:23:10|541.8|539.4|542.15|539.75|542.15|539.75|541.8|539.4|0
1638181400000|2021-11-29 10:23:20|541.98|539.58|542.06|539.66|542.06|539.66|541.98|539.58|0
1638181410000|2021-11-29 10:23:30|541.98|539.58|542.15|539.75|542.15|539.75|541.98|539.58|0
1638181420000|2021-11-29 10:23:40|542.33|539.93|542.33|539.93|542.41|540.01|542.33|539.93|0
1638181430000|2021-11-29 10:23:50|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1638181440000|2021-11-29 10:24:00|542.33|539.93|541.98|539.58|542.33|539.93|541.98|539.58|0
1638181450000|2021-11-29 10:24:10|542.06|539.66|541.98|539.58|542.15|539.75|541.98|539.58|0
1638181460000|2021-11-29 10:24:20|542.15|539.75|542.15|539.75|542.15|539.75|542.15|539.75|0
1638181470000|2021-11-29 10:24:30|542.86|540.46|542.68|540.28|542.86|540.46|542.68|540.28|0
1638181480000|2021-11-29 10:24:40|542.15|539.75|542.15|539.75|542.33|539.93|542.15|539.75|0
1638181490000|2021-11-29 10:24:50|542.33|539.93|542.33|539.93|542.33|539.93|542.33|539.93|0
1638181500000|2021-11-29 10:25:00|542.24|539.84|542.5|540.1|542.5|540.1|542.24|539.84|0
1638181510000|2021-11-29 10:25:10|542.15|539.75|542.68|540.28|542.68|540.28|542.15|539.75|0
1638181520000|2021-11-29 10:25:20|542.86|540.46|542.68|540.28|542.86|540.46|542.5|540.1|0
1638181530000|2021-11-29 10:25:30|542.5|540.1|542.5|540.1|542.5|540.1|542.33|539.93|0
1638181550000|2021-11-29 10:25:50|542.68|540.28|542.86|540.46|542.86|540.46|542.68|540.28|0
1638181560000|2021-11-29 10:26:00|542.94|540.54|543.03|540.63|543.03|540.63|542.94|540.54|0
1638181570000|2021-11-29 10:26:10|543.21|540.81|543.39|540.99|543.39|540.99|543.21|540.81|0
1638181580000|2021-11-29 10:26:20|543.65|541.25|543.39|540.99|543.65|541.25|543.39|540.99|0
1638181590000|2021-11-29 10:26:30|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1638181600000|2021-11-29 10:26:40|543.39|540.99|543.56|541.16|543.65|541.25|543.39|540.99|0
1638181610000|2021-11-29 10:26:50|544.09|541.69|543.65|541.25|544.09|541.69|543.56|541.16|0
1638181620000|2021-11-29 10:27:00|543.74|541.34|543.91|541.51|543.91|541.51|543.74|541.34|0
1638181630000|2021-11-29 10:27:10|544.09|541.69|544.09|541.69|544.27|541.87|544.09|541.69|0
1638181640000|2021-11-29 10:27:20|543.91|541.51|543.82|541.42|543.91|541.51|543.82|541.42|0
1638181650000|2021-11-29 10:27:30|543.74|541.34|543.56|541.16|543.74|541.34|543.56|541.16|0
1638181660000|2021-11-29 10:27:40|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1638181670000|2021-11-29 10:27:50|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1638181680000|2021-11-29 10:28:00|543.56|541.16|543.47|541.07|543.74|541.34|543.47|541.07|0
1638181690000|2021-11-29 10:28:10|543.21|540.81|543.03|540.63|543.21|540.81|543.03|540.63|0
1638181700000|2021-11-29 10:28:20|542.86|540.46|542.94|540.54|542.94|540.54|542.86|540.46|0
1638181710000|2021-11-29 10:28:30|543.38|540.98|543.21|540.81|543.38|540.98|543.03|540.63|0
1638181720000|2021-11-29 10:28:40|543.56|541.16|543.64|541.24|543.64|541.24|543.56|541.16|0
1638181730000|2021-11-29 10:28:50|543.56|541.16|543.74|541.34|543.74|541.34|543.56|541.16|0
1638181740000|2021-11-29 10:29:00|543.56|541.16|544|541.6|544|541.6|543.56|541.16|0
1638181750000|2021-11-29 10:29:10|543.91|541.51|544.09|541.69|544.09|541.69|543.91|541.51|0
1638181760000|2021-11-29 10:29:20|544|541.6|543.91|541.51|544|541.6|543.91|541.51|0
1638181770000|2021-11-29 10:29:30|543.74|541.34|543.74|541.34|543.91|541.51|543.74|541.34|0
1638181780000|2021-11-29 10:29:40|543.64|541.24|543.56|541.16|543.74|541.34|543.56|541.16|0
1638181790000|2021-11-29 10:29:50|543.38|540.98|543.56|541.16|543.56|541.16|543.38|540.98|0
1638181800000|2021-11-29 10:30:00|543.74|541.34|543.56|541.16|543.74|541.34|543.38|540.98|0
1638181810000|2021-11-29 10:30:10|543.38|540.98|542.5|540.1|543.38|540.98|542.5|540.1|0
1638181820000|2021-11-29 10:30:20|542.33|539.93|542.5|540.1|542.5|540.1|542.33|539.93|0
1638181830000|2021-11-29 10:30:30|542.68|540.28|542.68|540.28|542.68|540.28|542.33|539.93|0
1638181840000|2021-11-29 10:30:40|542.5|540.1|542.33|539.93|542.5|540.1|542.33|539.93|0
1638181850000|2021-11-29 10:30:50|542.5|540.1|542.5|540.1|542.68|540.28|542.5|540.1|0
1638181860000|2021-11-29 10:31:00|542.33|539.93|542.68|540.28|542.68|540.28|542.15|539.75|0
1638181870000|2021-11-29 10:31:10|542.5|540.1|542.85|540.45|542.85|540.45|542.5|540.1|0
1638181880000|2021-11-29 10:31:20|542.68|540.28|542.68|540.28|542.76|540.36|542.68|540.28|0
1638181890000|2021-11-29 10:31:30|542.41|540.01|542.33|539.93|542.41|540.01|542.33|539.93|0
1638181900000|2021-11-29 10:31:40|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1638181910000|2021-11-29 10:31:50|542.85|540.45|542.76|540.36|542.85|540.45|542.68|540.28|0
1638181920000|2021-11-29 10:32:00|542.85|540.45|543.03|540.63|543.03|540.63|542.85|540.45|0
1638181930000|2021-11-29 10:32:10|542.94|540.54|543.11|540.71|543.21|540.81|542.94|540.54|0
1638181940000|2021-11-29 10:32:20|543.21|540.81|543.03|540.63|543.21|540.81|543.03|540.63|0
1638181950000|2021-11-29 10:32:30|543.21|540.81|543.11|540.71|543.21|540.81|543.11|540.71|0
1638181960000|2021-11-29 10:32:40|543.03|540.63|542.85|540.45|543.11|540.71|542.85|540.45|0
1638181970000|2021-11-29 10:32:50|542.68|540.28|542.32|539.92|542.68|540.28|542.32|539.92|0
1638181980000|2021-11-29 10:33:00|542.5|540.1|543.03|540.63|543.21|540.81|542.5|540.1|0
1638181990000|2021-11-29 10:33:10|543.21|540.81|543.38|540.98|543.38|540.98|543.21|540.81|0
1638182000000|2021-11-29 10:33:20|543.47|541.07|543.56|541.16|543.56|541.16|543.38|540.98|0
1638182010000|2021-11-29 10:33:30|543.38|540.98|543.11|540.71|543.38|540.98|543.11|540.71|0
1638182020000|2021-11-29 10:33:40|543.21|540.81|543.21|540.81|543.21|540.81|543.11|540.71|0
1638182040000|2021-11-29 10:34:00|543.03|540.63|543.03|540.63|543.03|540.63|542.94|540.54|0
1638182050000|2021-11-29 10:34:10|543.21|540.81|543.03|540.63|543.21|540.81|543.03|540.63|0
1638182060000|2021-11-29 10:34:20|543.38|540.98|543.38|540.98|543.56|541.16|543.38|540.98|0
1638182070000|2021-11-29 10:34:30|543.2|540.8|543.11|540.71|543.2|540.8|543.03|540.63|0
1638182080000|2021-11-29 10:34:40|543.2|540.8|543.2|540.8|543.2|540.8|543.11|540.71|0
1638182090000|2021-11-29 10:34:50|543.38|540.98|543.03|540.63|543.38|540.98|543.03|540.63|0
1638182100000|2021-11-29 10:35:00|543.2|540.8|542.68|540.28|543.2|540.8|542.68|540.28|0
1638182110000|2021-11-29 10:35:10|542.5|540.1|542.5|540.1|542.58|540.18|542.5|540.1|0
1638182120000|2021-11-29 10:35:20|542.85|540.45|542.68|540.28|542.85|540.45|542.68|540.28|0
1638182130000|2021-11-29 10:35:30|542.85|540.45|543.2|540.8|543.38|540.98|542.85|540.45|0
1638182140000|2021-11-29 10:35:40|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1638182160000|2021-11-29 10:36:00|543.03|540.63|542.15|539.75|543.03|540.63|542.15|539.75|0
1638182170000|2021-11-29 10:36:10|542.23|539.83|542.15|539.75|542.23|539.83|542.15|539.75|0
1638182180000|2021-11-29 10:36:20|542.32|539.92|542.15|539.75|542.32|539.92|542.15|539.75|0
1638182190000|2021-11-29 10:36:30|542.32|539.92|542.68|540.28|543.03|540.63|542.32|539.92|0
1638182200000|2021-11-29 10:36:40|542.85|540.45|542.85|540.45|542.85|540.45|542.76|540.36|0
1638182210000|2021-11-29 10:36:50|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1638182220000|2021-11-29 10:37:00|542.67|540.27|543.03|540.63|543.03|540.63|542.67|540.27|0
1638182230000|2021-11-29 10:37:10|543.2|540.8|543.03|540.63|543.2|540.8|543.03|540.63|0
1638182240000|2021-11-29 10:37:20|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1638182250000|2021-11-29 10:37:30|542.58|540.18|542.85|540.45|542.85|540.45|542.58|540.18|0
1638182260000|2021-11-29 10:37:40|540.49|538.09|540.85|538.45|540.85|538.45|540.49|538.09|0
1638182270000|2021-11-29 10:37:50|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1638182280000|2021-11-29 10:38:00|540.85|538.45|540.85|538.45|540.93|538.53|540.85|538.45|0
1638182290000|2021-11-29 10:38:10|540.67|538.27|540.75|538.35|540.75|538.35|540.67|538.27|0
1638182300000|2021-11-29 10:38:20|540.67|538.27|541.85|539.45|541.85|539.45|540.49|538.09|0
1638182310000|2021-11-29 10:38:30|541.4|539|542.67|540.27|542.76|540.36|541.4|539|0
1638182320000|2021-11-29 10:38:40|543.03|540.63|543.38|540.98|543.38|540.98|543.03|540.63|0
1638182330000|2021-11-29 10:38:50|543.2|540.8|542.02|539.62|543.2|540.8|542.02|539.62|0
1638182340000|2021-11-29 10:39:00|541.67|539.27|541.85|539.45|541.85|539.45|541.67|539.27|0
1638182350000|2021-11-29 10:39:10|542.38|539.98|542.46|540.06|542.46|540.06|542.38|539.98|0
1638182360000|2021-11-29 10:39:20|542.38|539.98|542.38|539.98|542.38|539.98|542.28|539.88|0
1638182380000|2021-11-29 10:39:40|542.55|540.15|542.73|540.33|542.73|540.33|542.55|540.15|0
1638182390000|2021-11-29 10:39:50|542.91|540.51|542.81|540.41|542.99|540.59|542.81|540.41|0
1638182400000|2021-11-29 10:40:00|542.55|540.15|542.38|539.98|542.55|540.15|542.28|539.88|0
1638182410000|2021-11-29 10:40:10|542.28|539.88|542.28|539.88|542.38|539.98|542.11|539.71|0
1638182420000|2021-11-29 10:40:20|542.2|539.8|542.55|540.15|542.55|540.15|542.2|539.8|0
1638182430000|2021-11-29 10:40:30|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1638182440000|2021-11-29 10:40:40|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1638182450000|2021-11-29 10:40:50|542.55|540.15|542.73|540.33|542.73|540.33|542.38|539.98|0
1638182460000|2021-11-29 10:41:00|542.46|540.06|542.9|540.5|542.9|540.5|542.46|540.06|0
1638182470000|2021-11-29 10:41:10|542.64|540.24|542.73|540.33|542.73|540.33|542.64|540.24|0
1638182480000|2021-11-29 10:41:20|542.55|540.15|542.55|540.15|542.73|540.33|542.55|540.15|0
1638182490000|2021-11-29 10:41:30|542.81|540.41|543.08|540.68|543.08|540.68|542.81|540.41|0
1638182500000|2021-11-29 10:41:40|542.73|540.33|542.38|539.98|542.73|540.33|542.2|539.8|0
1638182510000|2021-11-29 10:41:50|542.55|540.15|542.73|540.33|542.73|540.33|542.55|540.15|0
1638182520000|2021-11-29 10:42:00|543.08|540.68|542.99|540.59|543.08|540.68|542.99|540.59|0
1638182530000|2021-11-29 10:42:10|542.9|540.5|542.73|540.33|542.9|540.5|542.73|540.33|0
1638182540000|2021-11-29 10:42:20|542.9|540.5|542.73|540.33|542.9|540.5|542.73|540.33|0
1638182550000|2021-11-29 10:42:30|542.37|539.97|542.37|539.97|542.37|539.97|542.2|539.8|0
1638182560000|2021-11-29 10:42:40|542.55|540.15|542.73|540.33|542.73|540.33|542.55|540.15|0
1638182570000|2021-11-29 10:42:50|542.55|540.15|542.73|540.33|542.73|540.33|542.55|540.15|0
1638182580000|2021-11-29 10:43:00|542.55|540.15|542.55|540.15|542.81|540.41|542.55|540.15|0
1638182590000|2021-11-29 10:43:10|542.28|539.88|542.37|539.97|542.37|539.97|542.28|539.88|0
1638182610000|2021-11-29 10:43:30|542.2|539.8|542.37|539.97|542.37|539.97|542.2|539.8|0
1638182620000|2021-11-29 10:43:40|542.28|539.88|542.28|539.88|542.28|539.88|542.28|539.88|0
1638182630000|2021-11-29 10:43:50|542.02|539.62|541.84|539.44|542.02|539.62|541.84|539.44|0
1638182640000|2021-11-29 10:44:00|541.93|539.53|541.84|539.44|542.02|539.62|541.84|539.44|0
1638182650000|2021-11-29 10:44:10|541.93|539.53|542.02|539.62|542.02|539.62|541.84|539.44|0
1638182660000|2021-11-29 10:44:20|541.84|539.44|541.75|539.35|541.84|539.44|541.67|539.27|0
1638182670000|2021-11-29 10:44:30|541.67|539.27|541.58|539.18|541.67|539.27|541.58|539.18|0
1638182680000|2021-11-29 10:44:40|541.67|539.27|542.02|539.62|542.02|539.62|541.67|539.27|0
1638182690000|2021-11-29 10:44:50|541.75|539.35|541.49|539.09|541.75|539.35|541.32|538.92|0
1638182700000|2021-11-29 10:45:00|541.14|538.74|540.96|538.56|541.14|538.74|540.96|538.56|0
1638182710000|2021-11-29 10:45:10|541.14|538.74|541.32|538.92|541.32|538.92|541.14|538.74|0
1638182720000|2021-11-29 10:45:20|541.14|538.74|540.96|538.56|541.14|538.74|540.96|538.56|0
1638182730000|2021-11-29 10:45:30|540.87|538.47|540.79|538.39|540.87|538.47|540.79|538.39|0
1638182740000|2021-11-29 10:45:40|540.96|538.56|541.67|539.27|541.67|539.27|540.96|538.56|0
1638182750000|2021-11-29 10:45:50|541.84|539.44|541.93|539.53|541.93|539.53|541.84|539.44|0
1638182760000|2021-11-29 10:46:00|541.84|539.44|541.93|539.53|541.93|539.53|541.84|539.44|0
1638182770000|2021-11-29 10:46:10|542.02|539.62|542.2|539.8|542.2|539.8|542.02|539.62|0
1638182780000|2021-11-29 10:46:20|542.02|539.62|542.37|539.97|542.37|539.97|542.02|539.62|0
1638182790000|2021-11-29 10:46:30|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1638182800000|2021-11-29 10:46:40|542.1|539.7|542.2|539.8|542.2|539.8|542.1|539.7|0
1638182810000|2021-11-29 10:46:50|542.28|539.88|542.46|540.06|542.55|540.15|542.28|539.88|0
1638182820000|2021-11-29 10:47:00|542.55|540.15|543.08|540.68|543.08|540.68|542.55|540.15|0
1638182830000|2021-11-29 10:47:10|542.99|540.59|543.25|540.85|543.25|540.85|542.99|540.59|0
1638182840000|2021-11-29 10:47:20|542.9|540.5|543.08|540.68|543.08|540.68|542.9|540.5|0
1638182850000|2021-11-29 10:47:30|542.99|540.59|542.9|540.5|542.99|540.59|542.9|540.5|0
1638182860000|2021-11-29 10:47:40|542.99|540.59|543.08|540.68|543.08|540.68|542.9|540.5|0
1638182870000|2021-11-29 10:47:50|543.25|540.85|543.43|541.03|543.43|541.03|543.25|540.85|0
1638182880000|2021-11-29 10:48:00|543.61|541.21|542.81|540.41|543.61|541.21|542.72|540.32|0
1638182890000|2021-11-29 10:48:10|542.9|540.5|542.9|540.5|542.9|540.5|542.9|540.5|0
1638182900000|2021-11-29 10:48:20|543.25|540.85|543.08|540.68|543.25|540.85|543.08|540.68|0
1638182910000|2021-11-29 10:48:30|542.99|540.59|542.9|540.5|542.99|540.59|542.9|540.5|0
1638182920000|2021-11-29 10:48:40|542.63|540.23|542.9|540.5|542.9|540.5|542.63|540.23|0
1638182930000|2021-11-29 10:48:50|542.81|540.41|542.81|540.41|542.81|540.41|542.81|540.41|0
1638182940000|2021-11-29 10:49:00|542.72|540.32|542.55|540.15|542.72|540.32|542.55|540.15|0
1638182950000|2021-11-29 10:49:10|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1638182960000|2021-11-29 10:49:20|542.9|540.5|543.25|540.85|543.25|540.85|542.9|540.5|0
1638182970000|2021-11-29 10:49:30|542.9|540.5|543.08|540.68|543.08|540.68|542.9|540.5|0
1638182980000|2021-11-29 10:49:40|543.25|540.85|542.9|540.5|543.25|540.85|542.9|540.5|0
1638182990000|2021-11-29 10:49:50|543.25|540.85|543.08|540.68|543.25|540.85|543.08|540.68|0
1638183000000|2021-11-29 10:50:00|542.99|540.59|542.98|540.58|543.08|540.68|542.98|540.58|0
1638183010000|2021-11-29 10:50:10|542.81|540.41|542.55|540.15|542.9|540.5|542.55|540.15|0
1638183020000|2021-11-29 10:50:20|542.63|540.23|542.9|540.5|542.9|540.5|542.63|540.23|0
1638183030000|2021-11-29 10:50:30|542.72|540.32|542.72|540.32|542.9|540.5|542.72|540.32|0
1638183040000|2021-11-29 10:50:40|542.9|540.5|543.08|540.68|543.08|540.68|542.9|540.5|0
1638183050000|2021-11-29 10:50:50|542.98|540.58|543.08|540.68|543.08|540.68|542.9|540.5|0
1638183070000|2021-11-29 10:51:10|543.25|540.85|543.08|540.68|543.43|541.03|543.08|540.68|0
1638183080000|2021-11-29 10:51:20|543.16|540.76|543.43|541.03|543.43|541.03|543.16|540.76|0
1638183090000|2021-11-29 10:51:30|543.34|540.94|543.25|540.85|543.43|541.03|543.25|540.85|0
1638183100000|2021-11-29 10:51:40|543.43|541.03|543.61|541.21|543.61|541.21|543.43|541.03|0
1638183110000|2021-11-29 10:51:50|543.34|540.94|543.08|540.68|543.34|540.94|543.08|540.68|0
1638183120000|2021-11-29 10:52:00|543.16|540.76|543.08|540.68|543.25|540.85|543.08|540.68|0
1638183130000|2021-11-29 10:52:10|543.25|540.85|543.61|541.21|543.61|541.21|543.25|540.85|0
1638183140000|2021-11-29 10:52:20|543.69|541.29|543.78|541.38|543.78|541.38|543.69|541.29|0
1638183150000|2021-11-29 10:52:30|543.96|541.56|543.78|541.38|543.96|541.56|543.78|541.38|0
1638183160000|2021-11-29 10:52:40|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1638183170000|2021-11-29 10:52:50|543.69|541.29|543.78|541.38|543.78|541.38|543.69|541.29|0
1638183180000|2021-11-29 10:53:00|543.87|541.47|543.78|541.38|543.87|541.47|543.6|541.2|0
1638183190000|2021-11-29 10:53:10|543.6|541.2|543.43|541.03|543.6|541.2|543.43|541.03|0
1638183200000|2021-11-29 10:53:20|543.6|541.2|543.6|541.2|543.78|541.38|543.6|541.2|0
1638183210000|2021-11-29 10:53:30|543.69|541.29|543.78|541.38|543.78|541.38|543.69|541.29|0
1638183220000|2021-11-29 10:53:40|543.87|541.47|543.78|541.38|543.87|541.47|543.78|541.38|0
1638183230000|2021-11-29 10:53:50|543.6|541.2|543.69|541.29|543.69|541.29|543.6|541.2|0
1638183240000|2021-11-29 10:54:00|544.13|541.73|544.31|541.91|544.49|542.09|544.13|541.73|0
1638183250000|2021-11-29 10:54:10|544.13|541.73|543.96|541.56|544.13|541.73|543.96|541.56|0
1638183260000|2021-11-29 10:54:20|543.78|541.38|543.96|541.56|543.96|541.56|543.78|541.38|0
1638183270000|2021-11-29 10:54:30|544.31|541.91|544.84|542.44|544.84|542.44|544.31|541.91|0
1638183280000|2021-11-29 10:54:40|544.66|542.26|544.84|542.44|544.84|542.44|544.66|542.26|0
1638183290000|2021-11-29 10:54:50|545.02|542.62|545.19|542.79|545.19|542.79|545.02|542.62|0
1638183300000|2021-11-29 10:55:00|545.02|542.62|545.02|542.62|545.02|542.62|544.84|542.44|0
1638183310000|2021-11-29 10:55:10|545.19|542.79|544.4|542|545.19|542.79|544.31|541.91|0
1638183320000|2021-11-29 10:55:20|544.49|542.09|544.84|542.44|544.84|542.44|544.31|541.91|0
1638183330000|2021-11-29 10:55:30|544.49|542.09|544.49|542.09|544.49|542.09|544.49|542.09|0
1638183340000|2021-11-29 10:55:40|544.31|541.91|544.84|542.44|544.84|542.44|544.31|541.91|0
1638183350000|2021-11-29 10:55:50|545.19|542.79|545.19|542.79|545.19|542.79|545.19|542.79|0
1638183360000|2021-11-29 10:56:00|545.37|542.97|545.19|542.79|545.37|542.97|545.02|542.62|0
1638183370000|2021-11-29 10:56:10|545.02|542.62|545.37|542.97|545.37|542.97|545.02|542.62|0
1638183380000|2021-11-29 10:56:20|545.1|542.7|544.66|542.26|545.19|542.79|544.66|542.26|0
1638183390000|2021-11-29 10:56:30|544.49|542.09|544.13|541.73|544.49|542.09|544.13|541.73|0
1638183400000|2021-11-29 10:56:40|543.96|541.56|544.13|541.73|544.13|541.73|543.96|541.56|0
1638183410000|2021-11-29 10:56:50|544.22|541.82|544.31|541.91|544.31|541.91|544.13|541.73|0
1638183420000|2021-11-29 10:57:00|544.49|542.09|544.39|541.99|544.49|542.09|544.39|541.99|0
1638183430000|2021-11-29 10:57:10|544.31|541.91|544.66|542.26|544.66|542.26|544.31|541.91|0
1638183440000|2021-11-29 10:57:20|544.39|541.99|544.31|541.91|544.39|541.99|544.31|541.91|0
1638183450000|2021-11-29 10:57:30|545.19|542.79|545.1|542.7|545.37|542.97|545.1|542.7|0
1638183460000|2021-11-29 10:57:40|545.02|542.62|545.19|542.79|545.37|542.97|545.02|542.62|0
1638183470000|2021-11-29 10:57:50|545.1|542.7|545.28|542.88|545.28|542.88|545.1|542.7|0
1638183480000|2021-11-29 10:58:00|545.19|542.79|544.84|542.44|545.19|542.79|544.84|542.44|0
1638183490000|2021-11-29 10:58:10|545.1|542.7|545.1|542.7|545.19|542.79|545.1|542.7|0
1638183500000|2021-11-29 10:58:20|545.19|542.79|545.37|542.97|545.37|542.97|545.02|542.62|0
1638183510000|2021-11-29 10:58:30|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1638183520000|2021-11-29 10:58:40|544.57|542.17|544.3|541.9|544.57|542.17|544.3|541.9|0
1638183530000|2021-11-29 10:58:50|544.04|541.64|544.3|541.9|544.3|541.9|544.04|541.64|0
1638183540000|2021-11-29 10:59:00|544.75|542.35|544.75|542.35|544.75|542.35|544.57|542.17|0
1638183550000|2021-11-29 10:59:10|544.57|542.17|544.57|542.17|544.75|542.35|544.57|542.17|0
1638183560000|2021-11-29 10:59:20|544.39|541.99|544.04|541.64|544.39|541.99|544.04|541.64|0
1638183570000|2021-11-29 10:59:30|544.12|541.72|543.69|541.29|544.12|541.72|543.69|541.29|0
1638183580000|2021-11-29 10:59:40|543.77|541.37|543.86|541.46|543.86|541.46|543.69|541.29|0
1638183590000|2021-11-29 10:59:50|543.68|541.28|543.24|540.84|543.68|541.28|543.24|540.84|0
1638183600000|2021-11-29 11:00:00|543.33|540.93|543.15|540.75|543.33|540.93|543.15|540.75|0
1638183610000|2021-11-29 11:00:10|543.42|541.02|542.98|540.58|543.42|541.02|542.98|540.58|0
1638183620000|2021-11-29 11:00:20|543.15|540.75|543.42|541.02|543.42|541.02|543.15|540.75|0
1638183630000|2021-11-29 11:00:30|543.51|541.11|543.95|541.55|543.95|541.55|543.51|541.11|0
1638183640000|2021-11-29 11:00:40|543.86|541.46|544.04|541.64|544.04|541.64|543.86|541.46|0
1638183650000|2021-11-29 11:00:50|544.21|541.81|543.86|541.46|544.21|541.81|543.86|541.46|0
1638183660000|2021-11-29 11:01:00|544.04|541.64|543.68|541.28|544.04|541.64|543.68|541.28|0
1638183670000|2021-11-29 11:01:10|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1638183680000|2021-11-29 11:01:20|544.04|541.64|544.04|541.64|544.04|541.64|543.86|541.46|0
1638183690000|2021-11-29 11:01:30|544.21|541.81|544.04|541.64|544.21|541.81|544.04|541.64|0
1638183700000|2021-11-29 11:01:40|543.86|541.46|544.39|541.99|544.39|541.99|543.86|541.46|0
1638183710000|2021-11-29 11:01:50|544.57|542.17|544.39|541.99|544.75|542.35|544.39|541.99|0
1638183720000|2021-11-29 11:02:00|544.57|542.17|544.75|542.35|544.75|542.35|544.57|542.17|0
1638183730000|2021-11-29 11:02:10|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1638183740000|2021-11-29 11:02:20|544.83|542.43|544.74|542.34|544.83|542.43|544.74|542.34|0
1638183750000|2021-11-29 11:02:30|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1638183760000|2021-11-29 11:02:40|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1638183770000|2021-11-29 11:02:50|544.92|542.52|545.1|542.7|545.1|542.7|544.74|542.34|0
1638183780000|2021-11-29 11:03:00|544.92|542.52|544.92|542.52|545.1|542.7|544.92|542.52|0
1638183790000|2021-11-29 11:03:10|545.1|542.7|545.1|542.7|545.1|542.7|545.1|542.7|0
1638183800000|2021-11-29 11:03:20|544.92|542.52|544.74|542.34|544.92|542.52|544.74|542.34|0
1638183810000|2021-11-29 11:03:30|544.92|542.52|544.74|542.34|545.1|542.7|544.74|542.34|0
1638183820000|2021-11-29 11:03:40|544.92|542.52|545.1|542.7|545.1|542.7|544.92|542.52|0
1638183830000|2021-11-29 11:03:50|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1638183840000|2021-11-29 11:04:00|544.74|542.34|544.57|542.17|544.74|542.34|544.57|542.17|0
1638183850000|2021-11-29 11:04:10|544.65|542.25|544.74|542.34|544.74|542.34|544.65|542.25|0
1638183860000|2021-11-29 11:04:20|544.83|542.43|544.57|542.17|544.83|542.43|544.57|542.17|0
1638183870000|2021-11-29 11:04:30|544.21|541.81|544.21|541.81|544.21|541.81|544.21|541.81|0
1638183880000|2021-11-29 11:04:40|544.39|541.99|544.74|542.34|544.74|542.34|544.39|541.99|0
1638183890000|2021-11-29 11:04:50|544.92|542.52|545.1|542.7|545.1|542.7|544.92|542.52|0
1638183900000|2021-11-29 11:05:00|544.92|542.52|544.92|542.52|544.92|542.52|544.57|542.17|0
1638183910000|2021-11-29 11:05:10|544.74|542.34|545.45|543.05|545.45|543.05|544.74|542.34|0
1638183920000|2021-11-29 11:05:20|545.27|542.87|545.27|542.87|545.27|542.87|545.27|542.87|0
1638183930000|2021-11-29 11:05:30|544.92|542.52|545.27|542.87|545.27|542.87|544.92|542.52|0
1638183940000|2021-11-29 11:05:40|545.1|542.7|545.1|542.7|545.1|542.7|544.92|542.52|0
1638183950000|2021-11-29 11:05:50|545.45|543.05|545.36|542.96|545.45|543.05|545.27|542.87|0
1638183960000|2021-11-29 11:06:00|545.27|542.87|545.1|542.7|545.27|542.87|545.1|542.7|0
1638183970000|2021-11-29 11:06:10|545.45|543.05|545.18|542.78|545.45|543.05|545.18|542.78|0
1638183980000|2021-11-29 11:06:20|545.27|542.87|544.92|542.52|545.27|542.87|544.92|542.52|0
1638183990000|2021-11-29 11:06:30|545.1|542.7|544.74|542.34|545.1|542.7|544.74|542.34|0
1638184010000|2021-11-29 11:06:50|544.57|542.17|545.1|542.7|545.1|542.7|544.57|542.17|0
1638184020000|2021-11-29 11:07:00|545.27|542.87|545.1|542.7|545.27|542.87|545.1|542.7|0
1638184030000|2021-11-29 11:07:10|544.92|542.52|545.27|542.87|545.27|542.87|544.92|542.52|0
1638184040000|2021-11-29 11:07:20|544.92|542.52|545.1|542.7|545.1|542.7|544.92|542.52|0
1638184050000|2021-11-29 11:07:30|544.92|542.52|544.74|542.34|544.92|542.52|544.74|542.34|0
1638184060000|2021-11-29 11:07:40|545.1|542.7|544.92|542.52|545.27|542.87|544.92|542.52|0
1638184070000|2021-11-29 11:07:50|545.1|542.7|544.83|542.43|545.1|542.7|544.74|542.34|0
1638184080000|2021-11-29 11:08:00|544.92|542.52|544.83|542.43|544.92|542.52|544.74|542.34|0
1638184090000|2021-11-29 11:08:10|544.74|542.34|544.74|542.34|544.92|542.52|544.74|542.34|0
1638184100000|2021-11-29 11:08:20|544.92|542.52|545.18|542.78|545.18|542.78|544.92|542.52|0
1638184110000|2021-11-29 11:08:30|545.1|542.7|545.27|542.87|545.27|542.87|545.1|542.7|0
1638184120000|2021-11-29 11:08:40|545.1|542.7|544.74|542.34|545.1|542.7|544.56|542.16|0
1638184140000|2021-11-29 11:09:00|544.92|542.52|544.92|542.52|545.1|542.7|544.92|542.52|0
1638184150000|2021-11-29 11:09:10|544.56|542.16|544.3|541.9|544.56|542.16|544.3|541.9|0
1638184160000|2021-11-29 11:09:20|544.21|541.81|544.3|541.9|544.3|541.9|544.21|541.81|0
1638184170000|2021-11-29 11:09:30|544.56|542.16|544.74|542.34|544.74|542.34|544.56|542.16|0
1638184190000|2021-11-29 11:09:50|545.1|542.7|545.1|542.7|545.1|542.7|545.1|542.7|0
1638184200000|2021-11-29 11:10:00|544.92|542.52|545.1|542.7|545.1|542.7|544.92|542.52|0
1638184210000|2021-11-29 11:10:10|545.27|542.87|545.45|543.05|545.45|543.05|545.27|542.87|0
1638184220000|2021-11-29 11:10:20|545.63|543.23|545.8|543.4|545.8|543.4|545.63|543.23|0
1638184230000|2021-11-29 11:10:30|545.89|543.49|545.89|543.49|545.89|543.49|545.89|543.49|0
1638184240000|2021-11-29 11:10:40|545.98|543.58|546.33|543.93|546.33|543.93|545.98|543.58|0
1638184250000|2021-11-29 11:10:50|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1638184260000|2021-11-29 11:11:00|546.33|543.93|546.16|543.76|546.33|543.93|546.16|543.76|0
1638184270000|2021-11-29 11:11:10|546.06|543.66|546.06|543.66|546.16|543.76|546.06|543.66|0
1638184280000|2021-11-29 11:11:20|546.16|543.76|546.16|543.76|546.16|543.76|545.98|543.58|0
1638184290000|2021-11-29 11:11:30|545.98|543.58|546.33|543.93|546.33|543.93|545.98|543.58|0
1638184300000|2021-11-29 11:11:40|546.16|543.76|546.16|543.76|546.16|543.76|546.06|543.66|0
1638184310000|2021-11-29 11:11:50|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1638184330000|2021-11-29 11:12:10|545.45|543.05|545.45|543.05|545.45|543.05|545.45|543.05|0
1638184340000|2021-11-29 11:12:20|545.63|543.23|545.09|542.69|545.63|543.23|545.09|542.69|0
1638184350000|2021-11-29 11:12:30|545.18|542.78|545.09|542.69|545.18|542.78|545.09|542.69|0
1638184360000|2021-11-29 11:12:40|545.27|542.87|545.27|542.87|545.27|542.87|545.27|542.87|0
1638184370000|2021-11-29 11:12:50|545.45|543.05|545.45|543.05|545.45|543.05|545.45|543.05|0
1638184380000|2021-11-29 11:13:00|545.27|542.87|545.09|542.69|545.27|542.87|545.09|542.69|0
1638184390000|2021-11-29 11:13:10|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1638184400000|2021-11-29 11:13:20|545.09|542.69|545.09|542.69|545.09|542.69|545.09|542.69|0
1638184410000|2021-11-29 11:13:30|544.92|542.52|544.82|542.42|544.92|542.52|544.82|542.42|0
1638184420000|2021-11-29 11:13:40|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1638184430000|2021-11-29 11:13:50|545.09|542.69|545.09|542.69|545.27|542.87|545.09|542.69|0
1638184440000|2021-11-29 11:14:00|544.92|542.52|544.74|542.34|544.92|542.52|544.74|542.34|0
1638184450000|2021-11-29 11:14:10|545.09|542.69|545.09|542.69|545.09|542.69|545.09|542.69|0
1638184460000|2021-11-29 11:14:20|545.27|542.87|545.27|542.87|545.27|542.87|545.27|542.87|0
1638184470000|2021-11-29 11:14:30|545.09|542.69|545.27|542.87|545.27|542.87|545.09|542.69|0
1638184480000|2021-11-29 11:14:40|545.45|543.05|545.09|542.69|545.45|543.05|545.09|542.69|0
1638184490000|2021-11-29 11:14:50|544.92|542.52|545.18|542.78|545.18|542.78|544.92|542.52|0
1638184500000|2021-11-29 11:15:00|545.45|543.05|545.27|542.87|545.45|543.05|545.27|542.87|0
1638184510000|2021-11-29 11:15:10|545.8|543.4|545.8|543.4|545.98|543.58|545.8|543.4|0
1638184520000|2021-11-29 11:15:20|546.15|543.75|545.8|543.4|546.15|543.75|545.8|543.4|0
1638184530000|2021-11-29 11:15:30|545.62|543.22|545.09|542.69|545.62|543.22|545|542.6|0
1638184540000|2021-11-29 11:15:40|545.35|542.95|544.92|542.52|545.35|542.95|544.74|542.34|0
1638184550000|2021-11-29 11:15:50|545|542.6|544.92|542.52|545.27|542.87|544.92|542.52|0
1638184560000|2021-11-29 11:16:00|545.09|542.69|544.92|542.52|545.09|542.69|544.92|542.52|0
1638184570000|2021-11-29 11:16:10|544.74|542.34|544.74|542.34|544.91|542.51|544.74|542.34|0
1638184580000|2021-11-29 11:16:20|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1638184590000|2021-11-29 11:16:30|544.65|542.25|544.56|542.16|544.65|542.25|544.56|542.16|0
1638184600000|2021-11-29 11:16:40|544.74|542.34|544.38|541.98|544.74|542.34|544.38|541.98|0
1638184610000|2021-11-29 11:16:50|544.21|541.81|544.38|541.98|544.38|541.98|544.21|541.81|0
1638184630000|2021-11-29 11:17:10|544.74|542.34|544.74|542.34|544.74|542.34|544.56|542.16|0
1638184640000|2021-11-29 11:17:20|544.91|542.51|544.74|542.34|544.91|542.51|544.74|542.34|0
1638184650000|2021-11-29 11:17:30|544.91|542.51|544.56|542.16|544.91|542.51|544.56|542.16|0
1638184660000|2021-11-29 11:17:40|544.74|542.34|544.74|542.34|544.74|542.34|544.56|542.16|0
1638184670000|2021-11-29 11:17:50|544.56|542.16|544.65|542.25|544.74|542.34|544.56|542.16|0
1638184680000|2021-11-29 11:18:00|544.74|542.34|544.21|541.81|544.74|542.34|544.21|541.81|0
1638184690000|2021-11-29 11:18:10|544.38|541.98|544.03|541.63|544.38|541.98|544.03|541.63|0
1638184700000|2021-11-29 11:18:20|544.21|541.81|543.85|541.45|544.21|541.81|543.85|541.45|0
1638184710000|2021-11-29 11:18:30|544.03|541.63|544.11|541.71|544.11|541.71|544.03|541.63|0
1638184720000|2021-11-29 11:18:40|544.21|541.81|544.03|541.63|544.21|541.81|544.03|541.63|0
1638184730000|2021-11-29 11:18:50|543.85|541.45|543.85|541.45|543.85|541.45|543.68|541.28|0
1638184740000|2021-11-29 11:19:00|544.03|541.63|544.56|542.16|544.74|542.34|544.03|541.63|0
1638184750000|2021-11-29 11:19:10|544.47|542.07|544.56|542.16|544.56|542.16|544.47|542.07|0
1638184760000|2021-11-29 11:19:20|544.38|541.98|544.56|542.16|544.56|542.16|544.38|541.98|0
1638184770000|2021-11-29 11:19:30|544.47|542.07|544.56|542.16|544.56|542.16|544.47|542.07|0
1638184780000|2021-11-29 11:19:40|544.82|542.42|544.74|542.34|544.82|542.42|544.56|542.16|0
1638184790000|2021-11-29 11:19:50|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1638184800000|2021-11-29 11:20:00|544.38|541.98|544.38|541.98|544.38|541.98|544.21|541.81|0
1638184810000|2021-11-29 11:20:10|544.03|541.63|544.21|541.81|544.21|541.81|544.03|541.63|0
1638184820000|2021-11-29 11:20:20|544.03|541.63|544.21|541.81|544.21|541.81|544.03|541.63|0
1638184830000|2021-11-29 11:20:30|544.2|541.8|544.38|541.98|544.38|541.98|544.2|541.8|0
1638184840000|2021-11-29 11:20:40|544.56|542.16|544.38|541.98|544.56|542.16|544.38|541.98|0
1638184850000|2021-11-29 11:20:50|544.47|542.07|544.38|541.98|544.47|542.07|544.38|541.98|0
1638184860000|2021-11-29 11:21:00|544.03|541.63|543.76|541.36|544.03|541.63|543.76|541.36|0
1638184870000|2021-11-29 11:21:10|543.85|541.45|544.2|541.8|544.2|541.8|543.67|541.27|0
1638184880000|2021-11-29 11:21:20|544.11|541.71|544.03|541.63|544.2|541.8|544.03|541.63|0
1638184890000|2021-11-29 11:21:30|543.85|541.45|543.85|541.45|544.03|541.63|543.85|541.45|0
1638184900000|2021-11-29 11:21:40|544.03|541.63|544.03|541.63|544.03|541.63|544.03|541.63|0
1638184910000|2021-11-29 11:21:50|544.2|541.8|544.56|542.16|544.56|542.16|544.2|541.8|0
1638184920000|2021-11-29 11:22:00|544.64|542.24|544.64|542.24|544.64|542.24|544.64|542.24|0
1638184930000|2021-11-29 11:22:10|544.82|542.42|544.91|542.51|544.91|542.51|544.73|542.33|0
1638184940000|2021-11-29 11:22:20|544.82|542.42|544.91|542.51|544.91|542.51|544.73|542.33|0
1638184950000|2021-11-29 11:22:30|544.73|542.33|544.82|542.42|544.82|542.42|544.73|542.33|0
1638184960000|2021-11-29 11:22:40|544.91|542.51|545.17|542.77|545.17|542.77|544.91|542.51|0
1638184970000|2021-11-29 11:22:50|545.27|542.87|545.44|543.04|545.44|543.04|545.27|542.87|0
1638184980000|2021-11-29 11:23:00|545.35|542.95|545.44|543.04|545.44|543.04|545.35|542.95|0
1638184990000|2021-11-29 11:23:10|545.62|543.22|545.17|542.77|545.62|543.22|545.17|542.77|0
1638185000000|2021-11-29 11:23:20|545.27|542.87|545.44|543.04|545.44|543.04|545.27|542.87|0
1638185010000|2021-11-29 11:23:30|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1638185020000|2021-11-29 11:23:40|545.8|543.4|545.88|543.48|545.97|543.57|545.8|543.4|0
1638185030000|2021-11-29 11:23:50|545.8|543.4|545.97|543.57|545.97|543.57|545.8|543.4|0
1638185040000|2021-11-29 11:24:00|545.8|543.4|545.27|542.87|545.8|543.4|545.27|542.87|0
1638185050000|2021-11-29 11:24:10|545.26|542.86|545.44|543.04|545.44|543.04|545.09|542.69|0
1638185060000|2021-11-29 11:24:20|545.62|543.22|545.44|543.04|545.62|543.22|545.44|543.04|0
1638185070000|2021-11-29 11:24:30|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1638185080000|2021-11-29 11:24:40|545.44|543.04|545.62|543.22|545.62|543.22|545.44|543.04|0
1638185090000|2021-11-29 11:24:50|545.8|543.4|545.8|543.4|545.8|543.4|545.7|543.3|0
1638185100000|2021-11-29 11:25:00|545.62|543.22|545.62|543.22|545.8|543.4|545.62|543.22|0
1638185110000|2021-11-29 11:25:10|545.8|543.4|545.97|543.57|545.97|543.57|545.8|543.4|0
1638185130000|2021-11-29 11:25:30|545.8|543.4|546.15|543.75|546.15|543.75|545.8|543.4|0
1638185140000|2021-11-29 11:25:40|545.97|543.57|545.97|543.57|546.15|543.75|545.97|543.57|0
1638185150000|2021-11-29 11:25:50|545.7|543.3|545.62|543.22|545.7|543.3|545.62|543.22|0
1638185160000|2021-11-29 11:26:00|545.44|543.04|545.26|542.86|545.44|543.04|545.26|542.86|0
1638185170000|2021-11-29 11:26:10|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1638185180000|2021-11-29 11:26:20|545.8|543.4|546.15|543.75|546.15|543.75|545.8|543.4|0
1638185190000|2021-11-29 11:26:30|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1638185200000|2021-11-29 11:26:40|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1638185210000|2021-11-29 11:26:50|546.15|543.75|545.97|543.57|546.15|543.75|545.97|543.57|0
1638185220000|2021-11-29 11:27:00|545.79|543.39|545.53|543.13|545.79|543.39|545.53|543.13|0
1638185230000|2021-11-29 11:27:10|545.44|543.04|545.62|543.22|545.62|543.22|545.44|543.04|0
1638185240000|2021-11-29 11:27:20|545.53|543.13|545.26|542.86|545.53|543.13|545.26|542.86|0
1638185260000|2021-11-29 11:27:40|545.09|542.69|545.09|542.69|545.09|542.69|545.09|542.69|0
1638185270000|2021-11-29 11:27:50|544.99|542.59|544.64|542.24|544.99|542.59|544.64|542.24|0
1638185280000|2021-11-29 11:28:00|544.73|542.33|544.73|542.33|544.91|542.51|544.73|542.33|0
1638185290000|2021-11-29 11:28:10|544.55|542.15|544.55|542.15|544.55|542.15|544.55|542.15|0
1638185300000|2021-11-29 11:28:20|544.38|541.98|544.2|541.8|544.55|542.15|544.2|541.8|0
1638185310000|2021-11-29 11:28:30|544.02|541.62|544.38|541.98|544.38|541.98|544.02|541.62|0
1638185320000|2021-11-29 11:28:40|544.64|542.24|544.73|542.33|544.73|542.33|544.55|542.15|0
1638185330000|2021-11-29 11:28:50|544.82|542.42|544.73|542.33|544.91|542.51|544.73|542.33|0
1638185340000|2021-11-29 11:29:00|544.38|541.98|544.73|542.33|544.73|542.33|544.38|541.98|0
1638185350000|2021-11-29 11:29:10|544.55|542.15|544.55|542.15|544.73|542.33|544.55|542.15|0
1638185360000|2021-11-29 11:29:20|544.64|542.24|544.73|542.33|544.73|542.33|544.64|542.24|0
1638185380000|2021-11-29 11:29:40|544.64|542.24|544.73|542.33|544.73|542.33|544.64|542.24|0
1638185390000|2021-11-29 11:29:50|544.91|542.51|544.55|542.15|544.91|542.51|544.55|542.15|0
1638185400000|2021-11-29 11:30:00|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1638185420000|2021-11-29 11:30:20|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1638185430000|2021-11-29 11:30:30|544.91|542.51|544.91|542.51|544.91|542.51|544.73|542.33|0
1638185440000|2021-11-29 11:30:40|545.08|542.68|544.91|542.51|545.08|542.68|544.91|542.51|0
1638185450000|2021-11-29 11:30:50|544.99|542.59|544.99|542.59|545.08|542.68|544.91|542.51|0
1638185460000|2021-11-29 11:31:00|544.91|542.51|544.91|542.51|544.91|542.51|544.91|542.51|0
1638185470000|2021-11-29 11:31:10|544.99|542.59|544.91|542.51|544.99|542.59|544.91|542.51|0
1638185480000|2021-11-29 11:31:20|544.99|542.59|544.91|542.51|545.08|542.68|544.91|542.51|0
1638185490000|2021-11-29 11:31:30|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1638185500000|2021-11-29 11:31:40|544.46|542.06|544.91|542.51|544.91|542.51|544.46|542.06|0
1638185510000|2021-11-29 11:31:50|545.08|542.68|545.08|542.68|545.08|542.68|545.08|542.68|0
1638185520000|2021-11-29 11:32:00|545.26|542.86|545.26|542.86|545.26|542.86|545.17|542.77|0
1638185530000|2021-11-29 11:32:10|545.08|542.68|545.08|542.68|545.08|542.68|545.08|542.68|0
1638185540000|2021-11-29 11:32:20|544.91|542.51|544.91|542.51|544.91|542.51|544.91|542.51|0
1638185550000|2021-11-29 11:32:30|544.73|542.33|544.73|542.33|544.91|542.51|544.73|542.33|0
1638185560000|2021-11-29 11:32:40|544.91|542.51|544.81|542.41|544.91|542.51|544.81|542.41|0
1638185570000|2021-11-29 11:32:50|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1638185580000|2021-11-29 11:33:00|545.08|542.68|544.55|542.15|545.08|542.68|544.55|542.15|0
1638185590000|2021-11-29 11:33:10|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1638185600000|2021-11-29 11:33:20|544.55|542.15|544.73|542.33|544.73|542.33|544.55|542.15|0
1638185610000|2021-11-29 11:33:30|544.81|542.41|544.73|542.33|544.81|542.41|544.73|542.33|0
1638185620000|2021-11-29 11:33:40|544.55|542.15|544.73|542.33|544.73|542.33|544.55|542.15|0
1638185630000|2021-11-29 11:33:50|544.64|542.24|544.55|542.15|544.73|542.33|544.55|542.15|0
1638185640000|2021-11-29 11:34:00|544.91|542.51|545.08|542.68|545.08|542.68|544.91|542.51|0
1638185650000|2021-11-29 11:34:10|544.99|542.59|544.99|542.59|544.99|542.59|544.99|542.59|0
1638185660000|2021-11-29 11:34:20|545.08|542.68|544.99|542.59|545.08|542.68|544.99|542.59|0
1638185670000|2021-11-29 11:34:30|544.91|542.51|544.91|542.51|544.91|542.51|544.73|542.33|0
1638185680000|2021-11-29 11:34:40|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1638185690000|2021-11-29 11:34:50|544.73|542.33|544.81|542.41|544.81|542.41|544.73|542.33|0
1638185700000|2021-11-29 11:35:00|544.91|542.51|544.73|542.33|544.91|542.51|544.73|542.33|0
1638185720000|2021-11-29 11:35:20|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1638185730000|2021-11-29 11:35:30|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1638185760000|2021-11-29 11:36:00|544.37|541.97|544.02|541.62|544.37|541.97|544.02|541.62|0
1638185770000|2021-11-29 11:36:10|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1638185790000|2021-11-29 11:36:30|544.37|541.97|544.28|541.88|544.37|541.97|544.2|541.8|0
1638185800000|2021-11-29 11:36:40|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1638185810000|2021-11-29 11:36:50|544.37|541.97|544.55|542.15|544.55|542.15|544.37|541.97|0
1638185820000|2021-11-29 11:37:00|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1638185830000|2021-11-29 11:37:10|544.46|542.06|544.55|542.15|544.55|542.15|544.46|542.06|0
1638185840000|2021-11-29 11:37:20|544.46|542.06|544.55|542.15|544.55|542.15|544.46|542.06|0
1638185860000|2021-11-29 11:37:40|544.73|542.33|544.64|542.24|544.73|542.33|544.55|542.15|0
1638185870000|2021-11-29 11:37:50|544.55|542.15|544.46|542.06|544.55|542.15|544.46|542.06|0
1638185880000|2021-11-29 11:38:00|544.55|542.15|544.55|542.15|544.73|542.33|544.55|542.15|0
1638185890000|2021-11-29 11:38:10|544.73|542.33|544.55|542.15|544.73|542.33|544.55|542.15|0
1638185910000|2021-11-29 11:38:30|544.73|542.33|544.73|542.33|544.73|542.33|544.73|542.33|0
1638185920000|2021-11-29 11:38:40|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1638185930000|2021-11-29 11:38:50|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1638185940000|2021-11-29 11:39:00|544.55|542.15|544.55|542.15|544.55|542.15|544.55|542.15|0
1638185950000|2021-11-29 11:39:10|544.2|541.8|544.02|541.62|544.2|541.8|544.02|541.62|0
1638185960000|2021-11-29 11:39:20|544.1|541.7|544.2|541.8|544.2|541.8|544.1|541.7|0
1638185970000|2021-11-29 11:39:30|544.28|541.88|544.28|541.88|544.28|541.88|544.2|541.8|0
1638185980000|2021-11-29 11:39:40|544.37|541.97|544.02|541.62|544.37|541.97|544.02|541.62|0
1638185990000|2021-11-29 11:39:50|544.2|541.8|544.1|541.7|544.2|541.8|544.1|541.7|0
1638186000000|2021-11-29 11:40:00|544.2|541.8|544.02|541.62|544.2|541.8|544.02|541.62|0
1638186010000|2021-11-29 11:40:10|544.1|541.7|544.2|541.8|544.2|541.8|544.02|541.62|0
1638186020000|2021-11-29 11:40:20|544.19|541.79|544.37|541.97|544.37|541.97|544.19|541.79|0
1638186030000|2021-11-29 11:40:30|544.46|542.06|544.55|542.15|544.55|542.15|544.46|542.06|0
1638186050000|2021-11-29 11:40:50|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1638186060000|2021-11-29 11:41:00|544.55|542.15|544.55|542.15|544.55|542.15|544.37|541.97|0
1638186070000|2021-11-29 11:41:10|544.37|541.97|544.37|541.97|544.55|542.15|544.37|541.97|0
1638186080000|2021-11-29 11:41:20|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1638186090000|2021-11-29 11:41:30|544.46|542.06|544.55|542.15|544.55|542.15|544.46|542.06|0
1638186100000|2021-11-29 11:41:40|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1638186120000|2021-11-29 11:42:00|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1638186130000|2021-11-29 11:42:10|544.19|541.79|543.84|541.44|544.19|541.79|543.84|541.44|0
1638186140000|2021-11-29 11:42:20|544.02|541.62|544.02|541.62|544.1|541.7|544.02|541.62|0
1638186150000|2021-11-29 11:42:30|544.1|541.7|543.84|541.44|544.19|541.79|543.84|541.44|0
1638186160000|2021-11-29 11:42:40|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1638186170000|2021-11-29 11:42:50|543.57|541.17|543.49|541.09|543.66|541.26|543.49|541.09|0
1638186180000|2021-11-29 11:43:00|543.66|541.26|544.02|541.62|544.02|541.62|543.66|541.26|0
1638186190000|2021-11-29 11:43:10|544.19|541.79|543.49|541.09|544.19|541.79|543.49|541.09|0
1638186200000|2021-11-29 11:43:20|543.31|540.91|543.66|541.26|543.66|541.26|543.31|540.91|0
1638186210000|2021-11-29 11:43:30|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638186220000|2021-11-29 11:43:40|543.66|541.26|543.92|541.52|543.92|541.52|543.66|541.26|0
1638186230000|2021-11-29 11:43:50|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638186240000|2021-11-29 11:44:00|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1638186250000|2021-11-29 11:44:10|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638186270000|2021-11-29 11:44:30|543.75|541.35|543.84|541.44|543.84|541.44|543.75|541.35|0
1638186290000|2021-11-29 11:44:50|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1638186300000|2021-11-29 11:45:00|543.84|541.44|543.66|541.26|544.02|541.62|543.66|541.26|0
1638186310000|2021-11-29 11:45:10|543.75|541.35|544.02|541.62|544.02|541.62|543.75|541.35|0
1638186330000|2021-11-29 11:45:30|543.66|541.26|543.84|541.44|543.84|541.44|543.66|541.26|0
1638186340000|2021-11-29 11:45:40|544.19|541.79|543.92|541.52|544.19|541.79|543.92|541.52|0
1638186350000|2021-11-29 11:45:50|544.02|541.62|544.02|541.62|544.02|541.62|543.84|541.44|0
1638186360000|2021-11-29 11:46:00|543.84|541.44|543.66|541.26|543.92|541.52|543.66|541.26|0
1638186380000|2021-11-29 11:46:20|543.75|541.35|543.66|541.26|543.75|541.35|543.66|541.26|0
1638186400000|2021-11-29 11:46:40|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638186410000|2021-11-29 11:46:50|544.01|541.61|543.84|541.44|544.01|541.61|543.84|541.44|0
1638186420000|2021-11-29 11:47:00|543.75|541.35|543.66|541.26|543.84|541.44|543.66|541.26|0
1638186430000|2021-11-29 11:47:10|543.84|541.44|544.01|541.61|544.01|541.61|543.84|541.44|0
1638186450000|2021-11-29 11:47:30|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638186460000|2021-11-29 11:47:40|544.01|541.61|543.84|541.44|544.01|541.61|543.84|541.44|0
1638186470000|2021-11-29 11:47:50|544.01|541.61|544.1|541.7|544.1|541.7|544.01|541.61|0
1638186480000|2021-11-29 11:48:00|543.92|541.52|544.01|541.61|544.19|541.79|543.92|541.52|0
1638186490000|2021-11-29 11:48:10|543.84|541.44|543.66|541.26|543.84|541.44|543.66|541.26|0
1638186500000|2021-11-29 11:48:20|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638186510000|2021-11-29 11:48:30|543.75|541.35|543.66|541.26|543.75|541.35|543.66|541.26|0
1638186520000|2021-11-29 11:48:40|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1638186550000|2021-11-29 11:49:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1638186560000|2021-11-29 11:49:20|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1638186570000|2021-11-29 11:49:30|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1638186580000|2021-11-29 11:49:40|543.48|541.08|543.31|540.91|543.48|541.08|543.31|540.91|0
1638186600000|2021-11-29 11:50:00|543.39|540.99|543.13|540.73|543.39|540.99|543.13|540.73|0
1638186610000|2021-11-29 11:50:10|542.78|540.38|542.6|540.2|542.78|540.38|542.6|540.2|0
1638186620000|2021-11-29 11:50:20|542.42|540.02|542.42|540.02|542.42|540.02|542.42|540.02|0
1638186630000|2021-11-29 11:50:30|542.6|540.2|542.51|540.11|542.6|540.2|542.51|540.11|0
1638186640000|2021-11-29 11:50:40|542.42|540.02|542.25|539.85|542.42|540.02|542.25|539.85|0
1638186660000|2021-11-29 11:51:00|542.07|539.67|542.07|539.67|542.25|539.85|542.07|539.67|0
1638186670000|2021-11-29 11:51:10|542.25|539.85|542.07|539.67|542.25|539.85|542.07|539.67|0
1638186680000|2021-11-29 11:51:20|542.15|539.75|542.07|539.67|542.25|539.85|542.07|539.67|0
1638186690000|2021-11-29 11:51:30|541.72|539.32|542.07|539.67|542.07|539.67|541.72|539.32|0
1638186700000|2021-11-29 11:51:40|541.89|539.49|541.72|539.32|542.07|539.67|541.72|539.32|0
1638186710000|2021-11-29 11:51:50|541.54|539.14|541.89|539.49|541.89|539.49|541.54|539.14|0
1638186720000|2021-11-29 11:52:00|542.07|539.67|541.89|539.49|542.07|539.67|541.89|539.49|0
1638186740000|2021-11-29 11:52:20|541.71|539.31|541.89|539.49|541.89|539.49|541.71|539.31|0
1638186750000|2021-11-29 11:52:30|542.07|539.67|542.07|539.67|542.07|539.67|542.07|539.67|0
1638186760000|2021-11-29 11:52:40|541.89|539.49|541.89|539.49|541.89|539.49|541.89|539.49|0
1638186770000|2021-11-29 11:52:50|541.98|539.58|542.24|539.84|542.24|539.84|541.98|539.58|0
1638186780000|2021-11-29 11:53:00|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1638186790000|2021-11-29 11:53:10|542.24|539.84|542.24|539.84|542.24|539.84|542.24|539.84|0
1638186800000|2021-11-29 11:53:20|542.07|539.67|542.07|539.67|542.07|539.67|542.07|539.67|0
1638186810000|2021-11-29 11:53:30|542.24|539.84|542.6|540.2|542.6|540.2|542.24|539.84|0
1638186820000|2021-11-29 11:53:40|542.68|540.28|542.6|540.2|542.68|540.28|542.42|540.02|0
1638186830000|2021-11-29 11:53:50|542.51|540.11|542.51|540.11|542.6|540.2|542.51|540.11|0
1638186840000|2021-11-29 11:54:00|542.6|540.2|542.24|539.84|542.6|540.2|542.24|539.84|0
1638186860000|2021-11-29 11:54:20|542.07|539.67|542.07|539.67|542.07|539.67|542.07|539.67|0
1638186870000|2021-11-29 11:54:30|541.98|539.58|541.54|539.14|541.98|539.58|541.54|539.14|0
1638186880000|2021-11-29 11:54:40|541.89|539.49|541.71|539.31|541.89|539.49|541.71|539.31|0
1638186890000|2021-11-29 11:54:50|541.54|539.14|541.54|539.14|541.54|539.14|541.54|539.14|0
1638186900000|2021-11-29 11:55:00|541.45|539.05|541.36|538.96|541.54|539.14|541.36|538.96|0
1638186910000|2021-11-29 11:55:10|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1638186920000|2021-11-29 11:55:20|541.36|538.96|541.54|539.14|541.54|539.14|541.36|538.96|0
1638186930000|2021-11-29 11:55:30|541.71|539.31|541.62|539.22|541.71|539.31|541.62|539.22|0
1638186940000|2021-11-29 11:55:40|541.71|539.31|541.89|539.49|541.89|539.49|541.71|539.31|0
1638186950000|2021-11-29 11:55:50|542.07|539.67|542.07|539.67|542.07|539.67|542.07|539.67|0
1638186960000|2021-11-29 11:56:00|542.24|539.84|542.42|540.02|542.42|540.02|542.24|539.84|0
1638186980000|2021-11-29 11:56:20|542.95|540.55|543.13|540.73|543.13|540.73|542.95|540.55|0
1638186990000|2021-11-29 11:56:30|543.48|541.08|543.48|541.08|543.66|541.26|543.48|541.08|0
1638187000000|2021-11-29 11:56:40|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1638187020000|2021-11-29 11:57:00|543.13|540.73|543.13|540.73|543.13|540.73|543.13|540.73|0
1638187030000|2021-11-29 11:57:10|543.3|540.9|542.95|540.55|543.3|540.9|542.95|540.55|0
1638187040000|2021-11-29 11:57:20|542.77|540.37|542.68|540.28|542.77|540.37|542.68|540.28|0
1638187050000|2021-11-29 11:57:30|542.95|540.55|543.13|540.73|543.13|540.73|542.6|540.2|0
1638187060000|2021-11-29 11:57:40|542.77|540.37|542.77|540.37|542.95|540.55|542.77|540.37|0
1638187070000|2021-11-29 11:57:50|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1638187080000|2021-11-29 11:58:00|542.24|539.84|542.24|539.84|542.42|540.02|542.24|539.84|0
1638187090000|2021-11-29 11:58:10|542.33|539.93|542.59|540.19|542.59|540.19|542.33|539.93|0
1638187100000|2021-11-29 11:58:20|542.42|540.02|542.59|540.19|542.59|540.19|542.42|540.02|0
1638187110000|2021-11-29 11:58:30|542.77|540.37|542.68|540.28|542.77|540.37|542.59|540.19|0
1638187120000|2021-11-29 11:58:40|542.59|540.19|542.59|540.19|542.59|540.19|542.59|540.19|0
1638187130000|2021-11-29 11:58:50|542.42|540.02|542.24|539.84|542.42|540.02|542.24|539.84|0
1638187140000|2021-11-29 11:59:00|542.33|539.93|542.06|539.66|542.33|539.93|542.06|539.66|0
1638187150000|2021-11-29 11:59:10|541.89|539.49|541.89|539.49|541.89|539.49|541.89|539.49|0
1638187170000|2021-11-29 11:59:30|541.71|539.31|541.62|539.22|541.71|539.31|541.62|539.22|0
1638187180000|2021-11-29 11:59:40|541.71|539.31|541.36|538.96|541.71|539.31|541.36|538.96|0
1638187190000|2021-11-29 11:59:50|541.18|538.78|541.18|538.78|541.27|538.87|541.18|538.78|0
1638187200000|2021-11-29 12:00:00|541.01|538.61|541.53|539.13|541.53|539.13|541.01|538.61|0
1638187210000|2021-11-29 12:00:10|541.62|539.22|541.36|538.96|541.62|539.22|541.36|538.96|0
1638187220000|2021-11-29 12:00:20|541.44|539.04|541.18|538.78|541.44|539.04|541.18|538.78|0
1638187230000|2021-11-29 12:00:30|541|538.6|541.18|538.78|541.18|538.78|541|538.6|0
1638187240000|2021-11-29 12:00:40|541.36|538.96|541.36|538.96|541.36|538.96|541.36|538.96|0
1638187250000|2021-11-29 12:00:50|541|538.6|540.83|538.43|541|538.6|540.83|538.43|0
1638187260000|2021-11-29 12:01:00|541|538.6|540.83|538.43|541.18|538.78|540.83|538.43|0
1638187270000|2021-11-29 12:01:10|541|538.6|540.65|538.25|541|538.6|540.65|538.25|0
1638187280000|2021-11-29 12:01:20|540.83|538.43|540.91|538.51|541|538.6|540.83|538.43|0
1638187290000|2021-11-29 12:01:30|540.65|538.25|540.65|538.25|540.74|538.34|540.65|538.25|0
1638187300000|2021-11-29 12:01:40|540.47|538.07|540.47|538.07|540.47|538.07|540.47|538.07|0
1638187310000|2021-11-29 12:01:50|540.56|538.16|540.3|537.9|540.56|538.16|540.3|537.9|0
1638187320000|2021-11-29 12:02:00|539.95|537.55|540.3|537.9|540.3|537.9|539.95|537.55|0
1638187330000|2021-11-29 12:02:10|540.12|537.72|540.3|537.9|540.3|537.9|539.95|537.55|0
1638187340000|2021-11-29 12:02:20|540.74|538.34|539.95|537.55|540.74|538.34|539.95|537.55|0
1638187350000|2021-11-29 12:02:30|540.12|537.72|541.83|539.43|541.83|539.43|540.12|537.72|0
1638187360000|2021-11-29 12:02:40|542.01|539.61|542.27|539.87|542.27|539.87|542.01|539.61|0
1638187370000|2021-11-29 12:02:50|542.18|539.78|542.01|539.61|542.18|539.78|542.01|539.61|0
1638187380000|2021-11-29 12:03:00|541.83|539.43|541.21|538.81|541.83|539.43|541.21|538.81|0
1638187390000|2021-11-29 12:03:10|541.12|538.72|541.48|539.08|541.48|539.08|541.12|538.72|0
1638187400000|2021-11-29 12:03:20|541.65|539.25|541.48|539.08|541.83|539.43|541.48|539.08|0
1638187410000|2021-11-29 12:03:30|541.38|538.98|541.48|539.08|541.48|539.08|541.38|538.98|0
1638187420000|2021-11-29 12:03:40|541.3|538.9|540.95|538.55|541.3|538.9|540.95|538.55|0
1638187430000|2021-11-29 12:03:50|541.12|538.72|541.3|538.9|541.3|538.9|541.12|538.72|0
1638187440000|2021-11-29 12:04:00|541.12|538.72|541.12|538.72|541.12|538.72|540.95|538.55|0
1638187450000|2021-11-29 12:04:10|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1638187460000|2021-11-29 12:04:20|541.12|538.72|541.12|538.72|541.12|538.72|541.12|538.72|0
1638187470000|2021-11-29 12:04:30|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1638187480000|2021-11-29 12:04:40|541.03|538.63|540.95|538.55|541.12|538.72|540.95|538.55|0
1638187490000|2021-11-29 12:04:50|541.03|538.63|540.95|538.55|541.03|538.63|540.95|538.55|0
1638187500000|2021-11-29 12:05:00|541.12|538.72|540.07|537.67|541.12|538.72|540.07|537.67|0
1638187510000|2021-11-29 12:05:10|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1638187520000|2021-11-29 12:05:20|539.71|537.31|540.59|538.19|540.59|538.19|539.71|537.31|0
1638187530000|2021-11-29 12:05:30|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1638187540000|2021-11-29 12:05:40|540.77|538.37|540.24|537.84|540.95|538.55|540.24|537.84|0
1638187550000|2021-11-29 12:05:50|540.59|538.19|539.89|537.49|540.59|538.19|539.89|537.49|0
1638187560000|2021-11-29 12:06:00|540.07|537.67|540.07|537.67|540.24|537.84|540.07|537.67|0
1638187570000|2021-11-29 12:06:10|540.24|537.84|540.42|538.02|540.42|538.02|540.24|537.84|0
1638187580000|2021-11-29 12:06:20|540.24|537.84|539.89|537.49|540.24|537.84|539.89|537.49|0
1638187590000|2021-11-29 12:06:30|540.59|538.19|540.24|537.84|540.59|538.19|540.24|537.84|0
1638187600000|2021-11-29 12:06:40|540.42|538.02|540.42|538.02|540.42|538.02|540.33|537.93|0
1638187610000|2021-11-29 12:06:50|540.59|538.19|540.59|538.19|540.59|538.19|540.42|538.02|0
1638187620000|2021-11-29 12:07:00|540.42|538.02|540.59|538.19|540.59|538.19|540.42|538.02|0
1638187630000|2021-11-29 12:07:10|540.77|538.37|540.95|538.55|540.95|538.55|540.77|538.37|0
1638187640000|2021-11-29 12:07:20|540.77|538.37|540.68|538.28|540.77|538.37|540.59|538.19|0
1638187650000|2021-11-29 12:07:30|540.77|538.37|540.5|538.1|540.77|538.37|540.5|538.1|0
1638187660000|2021-11-29 12:07:40|540.85|538.45|540.77|538.37|540.85|538.45|540.77|538.37|0
1638187670000|2021-11-29 12:07:50|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1638187680000|2021-11-29 12:08:00|540.77|538.37|540.59|538.19|540.77|538.37|540.5|538.1|0
1638187690000|2021-11-29 12:08:10|540.5|538.1|540.24|537.84|540.5|538.1|540.07|537.67|0
1638187700000|2021-11-29 12:08:20|540.59|538.19|540.85|538.45|540.85|538.45|540.59|538.19|0
1638187710000|2021-11-29 12:08:30|540.95|538.55|541.47|539.07|541.47|539.07|540.95|538.55|0
1638187720000|2021-11-29 12:08:40|541.3|538.9|541.47|539.07|541.47|539.07|541.3|538.9|0
1638187730000|2021-11-29 12:08:50|541.3|538.9|540.95|538.55|541.3|538.9|540.77|538.37|0
1638187740000|2021-11-29 12:09:00|540.85|538.45|540.94|538.54|540.95|538.55|540.77|538.37|0
1638187750000|2021-11-29 12:09:10|541.12|538.72|541.12|538.72|541.12|538.72|541.12|538.72|0
1638187760000|2021-11-29 12:09:20|541.3|538.9|540.94|538.54|541.3|538.9|540.94|538.54|0
1638187770000|2021-11-29 12:09:30|541.12|538.72|541.12|538.72|541.12|538.72|541.12|538.72|0
1638187780000|2021-11-29 12:09:40|541.3|538.9|541.3|538.9|541.38|538.98|541.3|538.9|0
1638187800000|2021-11-29 12:10:00|541.21|538.81|540.59|538.19|541.21|538.81|540.59|538.19|0
1638187810000|2021-11-29 12:10:10|540.68|538.28|540.5|538.1|540.68|538.28|540.5|538.1|0
1638187820000|2021-11-29 12:10:20|540.59|538.19|540.77|538.37|540.77|538.37|540.59|538.19|0
1638187830000|2021-11-29 12:10:30|540.94|538.54|541.3|538.9|541.3|538.9|540.94|538.54|0
1638187840000|2021-11-29 12:10:40|541.12|538.72|541.47|539.07|541.47|539.07|541.12|538.72|0
1638187860000|2021-11-29 12:11:00|541.38|538.98|541.3|538.9|541.38|538.98|541.3|538.9|0
1638187870000|2021-11-29 12:11:10|541.47|539.07|541.47|539.07|541.56|539.16|541.47|539.07|0
1638187890000|2021-11-29 12:11:30|541.3|538.9|541.47|539.07|541.47|539.07|541.3|538.9|0
1638187900000|2021-11-29 12:11:40|541.3|538.9|541.12|538.72|541.3|538.9|541.12|538.72|0
1638187910000|2021-11-29 12:11:50|540.94|538.54|540.94|538.54|541.12|538.72|540.94|538.54|0
1638187920000|2021-11-29 12:12:00|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1638187930000|2021-11-29 12:12:10|540.77|538.37|540.68|538.28|540.77|538.37|540.68|538.28|0
1638187940000|2021-11-29 12:12:20|540.77|538.37|540.41|538.01|540.77|538.37|540.41|538.01|0
1638187950000|2021-11-29 12:12:30|540.59|538.19|540.41|538.01|540.59|538.19|540.41|538.01|0
1638187960000|2021-11-29 12:12:40|540.5|538.1|540.41|538.01|540.5|538.1|540.41|538.01|0
1638187970000|2021-11-29 12:12:50|540.24|537.84|540.77|538.37|540.77|538.37|540.24|537.84|0
1638187980000|2021-11-29 12:13:00|540.41|538.01|540.68|538.28|540.68|538.28|540.41|538.01|0
1638187990000|2021-11-29 12:13:10|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1638188000000|2021-11-29 12:13:20|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1638188010000|2021-11-29 12:13:30|540.5|538.1|540.67|538.27|540.67|538.27|540.41|538.01|0
1638188020000|2021-11-29 12:13:40|540.59|538.19|540.24|537.84|540.59|538.19|540.24|537.84|0
1638188030000|2021-11-29 12:13:50|540.06|537.66|540.06|537.66|540.06|537.66|539.89|537.49|0
1638188040000|2021-11-29 12:14:00|539.89|537.49|539.71|537.31|539.89|537.49|539.71|537.31|0
1638188050000|2021-11-29 12:14:10|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1638188060000|2021-11-29 12:14:20|539.79|537.39|539.89|537.49|539.89|537.49|539.71|537.31|0
1638188070000|2021-11-29 12:14:30|539.71|537.31|539.53|537.13|539.71|537.31|539.53|537.13|0
1638188080000|2021-11-29 12:14:40|539.71|537.31|539.71|537.31|539.71|537.31|539.53|537.13|0
1638188090000|2021-11-29 12:14:50|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1638188100000|2021-11-29 12:15:00|540.06|537.66|539.89|537.49|540.06|537.66|539.89|537.49|0
1638188120000|2021-11-29 12:15:20|539.53|537.13|539.71|537.31|539.71|537.31|539.53|537.13|0
1638188130000|2021-11-29 12:15:30|540.24|537.84|540.06|537.66|540.24|537.84|540.06|537.66|0
1638188140000|2021-11-29 12:15:40|539.89|537.49|540.06|537.66|540.06|537.66|539.89|537.49|0
1638188150000|2021-11-29 12:15:50|540.24|537.84|540.24|537.84|540.41|538.01|540.24|537.84|0
1638188160000|2021-11-29 12:16:00|540.15|537.75|540.24|537.84|540.24|537.84|540.15|537.75|0
1638188170000|2021-11-29 12:16:10|540.06|537.66|540.15|537.75|540.15|537.75|540.06|537.66|0
1638188180000|2021-11-29 12:16:20|540.24|537.84|540.06|537.66|540.24|537.84|540.06|537.66|0
1638188190000|2021-11-29 12:16:30|540.24|537.84|540.24|537.84|540.41|538.01|540.24|537.84|0
1638188200000|2021-11-29 12:16:40|540.41|538.01|539.88|537.48|540.41|538.01|539.88|537.48|0
1638188210000|2021-11-29 12:16:50|539.71|537.31|540.06|537.66|540.06|537.66|539.71|537.31|0
1638188220000|2021-11-29 12:17:00|539.88|537.48|540.24|537.84|540.24|537.84|539.88|537.48|0
1638188230000|2021-11-29 12:17:10|540.06|537.66|539.88|537.48|540.06|537.66|539.88|537.48|0
1638188240000|2021-11-29 12:17:20|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1638188250000|2021-11-29 12:17:30|539.88|537.48|539.88|537.48|540.06|537.66|539.88|537.48|0
1638188260000|2021-11-29 12:17:40|540.06|537.66|539.88|537.48|540.06|537.66|539.88|537.48|0
1638188270000|2021-11-29 12:17:50|539.71|537.31|539.53|537.13|539.88|537.48|539.53|537.13|0
1638188280000|2021-11-29 12:18:00|539.62|537.22|539.62|537.22|539.71|537.31|539.53|537.13|0
1638188290000|2021-11-29 12:18:10|539.71|537.31|539.88|537.48|539.88|537.48|539.71|537.31|0
1638188300000|2021-11-29 12:18:20|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1638188310000|2021-11-29 12:18:30|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1638188320000|2021-11-29 12:18:40|540.06|537.66|539.88|537.48|540.06|537.66|539.88|537.48|0
1638188330000|2021-11-29 12:18:50|539.79|537.39|540.14|537.74|540.14|537.74|539.79|537.39|0
1638188340000|2021-11-29 12:19:00|540.06|537.66|540.24|537.84|540.24|537.84|540.06|537.66|0
1638188350000|2021-11-29 12:19:10|540.06|537.66|540.24|537.84|540.24|537.84|540.06|537.66|0
1638188360000|2021-11-29 12:19:20|540.41|538.01|540.5|538.1|540.5|538.1|540.41|538.01|0
1638188370000|2021-11-29 12:19:30|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1638188380000|2021-11-29 12:19:40|540.24|537.84|540.41|538.01|540.41|538.01|540.24|537.84|0
1638188390000|2021-11-29 12:19:50|540.59|538.19|539.88|537.48|540.59|538.19|539.88|537.48|0
1638188400000|2021-11-29 12:20:00|540.14|537.74|540.5|538.1|540.59|538.19|540.14|537.74|0
1638188410000|2021-11-29 12:20:10|540.59|538.19|540.59|538.19|540.59|538.19|540.59|538.19|0
1638188420000|2021-11-29 12:20:20|540.94|538.54|540.85|538.45|540.94|538.54|540.85|538.45|0
1638188430000|2021-11-29 12:20:30|540.94|538.54|540.94|538.54|540.94|538.54|540.94|538.54|0
1638188440000|2021-11-29 12:20:40|540.76|538.36|540.76|538.36|540.76|538.36|540.76|538.36|0
1638188450000|2021-11-29 12:20:50|540.94|538.54|540.94|538.54|541.02|538.62|540.94|538.54|0
1638188480000|2021-11-29 12:21:20|541.11|538.71|541.11|538.71|541.29|538.89|541.11|538.71|0
1638188490000|2021-11-29 12:21:30|541.29|538.89|541.29|538.89|541.29|538.89|541.2|538.8|0
1638188500000|2021-11-29 12:21:40|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1638188510000|2021-11-29 12:21:50|541.11|538.71|541.29|538.89|541.29|538.89|541.11|538.71|0
1638188520000|2021-11-29 12:22:00|541.11|538.71|541.11|538.71|541.11|538.71|541.11|538.71|0
1638188530000|2021-11-29 12:22:10|541.02|538.62|541.29|538.89|541.29|538.89|541.02|538.62|0
1638188540000|2021-11-29 12:22:20|541.11|538.71|541.47|539.07|541.47|539.07|541.11|538.71|0
1638188550000|2021-11-29 12:22:30|541.55|539.15|541.47|539.07|541.55|539.15|541.47|539.07|0
1638188560000|2021-11-29 12:22:40|541.29|538.89|541.29|538.89|541.47|539.07|541.29|538.89|0
1638188570000|2021-11-29 12:22:50|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1638188590000|2021-11-29 12:23:10|541.29|538.89|540.94|538.54|541.29|538.89|540.94|538.54|0
1638188600000|2021-11-29 12:23:20|541.02|538.62|540.94|538.54|541.11|538.71|540.94|538.54|0
1638188610000|2021-11-29 12:23:30|540.85|538.45|541.11|538.71|541.11|538.71|540.76|538.36|0
1638188620000|2021-11-29 12:23:40|540.94|538.54|540.94|538.54|541.11|538.71|540.94|538.54|0
1638188630000|2021-11-29 12:23:50|541.11|538.71|540.76|538.36|541.11|538.71|540.76|538.36|0
1638188640000|2021-11-29 12:24:00|540.59|538.19|540.41|538.01|540.59|538.19|540.41|538.01|0
1638188650000|2021-11-29 12:24:10|540.23|537.83|540.23|537.83|540.41|538.01|540.23|537.83|0
1638188660000|2021-11-29 12:24:20|540.41|538.01|539.88|537.48|540.41|538.01|539.88|537.48|0
1638188680000|2021-11-29 12:24:40|539.97|537.57|539.7|537.3|539.97|537.57|539.7|537.3|0
1638188690000|2021-11-29 12:24:50|539.88|537.48|540.14|537.74|540.14|537.74|539.88|537.48|0
1638188700000|2021-11-29 12:25:00|539.88|537.48|539.53|537.13|539.88|537.48|539.53|537.13|0
1638188710000|2021-11-29 12:25:10|539.18|536.78|539.35|536.95|539.35|536.95|539.18|536.78|0
1638188720000|2021-11-29 12:25:20|539.18|536.78|539.44|537.04|539.53|537.13|539.18|536.78|0
1638188730000|2021-11-29 12:25:30|539.53|537.13|539.53|537.13|539.53|537.13|539.35|536.95|0
1638188740000|2021-11-29 12:25:40|539.7|537.3|539.61|537.21|539.7|537.3|539.61|537.21|0
1638188750000|2021-11-29 12:25:50|539.96|537.56|540.06|537.66|540.14|537.74|539.96|537.56|0
1638188760000|2021-11-29 12:26:00|540.23|537.83|540.06|537.66|540.23|537.83|540.06|537.66|0
1638188770000|2021-11-29 12:26:10|539.88|537.48|540.23|537.83|540.23|537.83|539.88|537.48|0
1638188780000|2021-11-29 12:26:20|540.06|537.66|540.23|537.83|540.23|537.83|540.06|537.66|0
1638188790000|2021-11-29 12:26:30|540.41|538.01|540.76|538.36|540.76|538.36|540.41|538.01|0
1638188800000|2021-11-29 12:26:40|540.58|538.18|540.58|538.18|540.58|538.18|540.41|538.01|0
1638188810000|2021-11-29 12:26:50|540.76|538.36|540.23|537.83|540.76|538.36|540.23|537.83|0
1638188820000|2021-11-29 12:27:00|540.41|538.01|540.41|538.01|540.58|538.18|540.41|538.01|0
1638188830000|2021-11-29 12:27:10|540.23|537.83|540.41|538.01|540.41|538.01|540.23|537.83|0
1638188840000|2021-11-29 12:27:20|540.58|538.18|540.76|538.36|540.76|538.36|540.58|538.18|0
1638188850000|2021-11-29 12:27:30|540.58|538.18|540.58|538.18|540.58|538.18|540.58|538.18|0
1638188860000|2021-11-29 12:27:40|540.41|538.01|540.49|538.09|540.58|538.18|540.23|537.83|0
1638188870000|2021-11-29 12:27:50|540.67|538.27|540.41|538.01|540.67|538.27|540.41|538.01|0
1638188880000|2021-11-29 12:28:00|540.58|538.18|540.23|537.83|540.58|538.18|540.05|537.65|0
1638188890000|2021-11-29 12:28:10|540.05|537.65|540.05|537.65|540.14|537.74|540.05|537.65|0
1638188900000|2021-11-29 12:28:20|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1638188910000|2021-11-29 12:28:30|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1638188920000|2021-11-29 12:28:40|539.7|537.3|539.53|537.13|539.7|537.3|539.53|537.13|0
1638188930000|2021-11-29 12:28:50|539.35|536.95|539.44|537.04|539.44|537.04|539.35|536.95|0
1638188940000|2021-11-29 12:29:00|539.35|536.95|539.26|536.86|539.35|536.95|539.26|536.86|0
1638188950000|2021-11-29 12:29:10|539.08|536.68|539.17|536.77|539.17|536.77|538.82|536.42|0
1638188960000|2021-11-29 12:29:20|539|536.6|539|536.6|539.17|536.77|539|536.6|0
1638188970000|2021-11-29 12:29:30|538.82|536.42|538.82|536.42|538.82|536.42|538.82|536.42|0
1638188980000|2021-11-29 12:29:40|538.65|536.25|538.65|536.25|538.65|536.25|538.47|536.07|0
1638188990000|2021-11-29 12:29:50|538.47|536.07|538.38|535.98|538.47|536.07|538.38|535.98|0
1638189000000|2021-11-29 12:30:00|538.3|535.9|537.94|535.54|538.3|535.9|537.94|535.54|0
1638189010000|2021-11-29 12:30:10|538.12|535.72|538.82|536.42|538.82|536.42|538.12|535.72|0
1638189020000|2021-11-29 12:30:20|539.35|536.95|539.35|536.95|539.35|536.95|539.17|536.77|0
1638189030000|2021-11-29 12:30:30|539.53|537.13|539.35|536.95|539.53|537.13|539.35|536.95|0
1638189040000|2021-11-29 12:30:40|539.53|537.13|539.7|537.3|539.7|537.3|539.53|537.13|0
1638189050000|2021-11-29 12:30:50|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1638189060000|2021-11-29 12:31:00|540.05|537.65|540.05|537.65|540.05|537.65|539.88|537.48|0
1638189070000|2021-11-29 12:31:10|539.88|537.48|540.41|538.01|540.41|538.01|539.88|537.48|0
1638189080000|2021-11-29 12:31:20|540.23|537.83|540.49|538.09|540.49|538.09|540.23|537.83|0
1638189090000|2021-11-29 12:31:30|540.41|538.01|540.41|538.01|540.58|538.18|540.41|538.01|0
1638189100000|2021-11-29 12:31:40|540.58|538.18|540.93|538.53|540.93|538.53|540.58|538.18|0
1638189110000|2021-11-29 12:31:50|540.76|538.36|541.11|538.71|541.11|538.71|540.76|538.36|0
1638189120000|2021-11-29 12:32:00|541.29|538.89|541.46|539.06|541.64|539.24|541.29|538.89|0
1638189140000|2021-11-29 12:32:20|541.29|538.89|541.46|539.06|541.46|539.06|541.29|538.89|0
1638189150000|2021-11-29 12:32:30|541.29|538.89|541.29|538.89|541.46|539.06|541.29|538.89|0
1638189160000|2021-11-29 12:32:40|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1638189170000|2021-11-29 12:32:50|541.55|539.15|541.29|538.89|541.55|539.15|541.29|538.89|0
1638189180000|2021-11-29 12:33:00|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1638189190000|2021-11-29 12:33:10|541.28|538.88|541.46|539.06|541.46|539.06|541.28|538.88|0
1638189200000|2021-11-29 12:33:20|541.28|538.88|541.11|538.71|541.28|538.88|541.11|538.71|0
1638189210000|2021-11-29 12:33:30|541.19|538.79|541.11|538.71|541.28|538.88|541.11|538.71|0
1638189220000|2021-11-29 12:33:40|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1638189230000|2021-11-29 12:33:50|541.37|538.97|541.46|539.06|541.46|539.06|541.37|538.97|0
1638189240000|2021-11-29 12:34:00|541.11|538.71|541.11|538.71|541.28|538.88|541.11|538.71|0
1638189250000|2021-11-29 12:34:10|541.28|538.88|541.46|539.06|541.46|539.06|541.28|538.88|0
1638189260000|2021-11-29 12:34:20|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1638189270000|2021-11-29 12:34:30|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1638189280000|2021-11-29 12:34:40|541.46|539.06|541.28|538.88|541.64|539.24|541.28|538.88|0
1638189290000|2021-11-29 12:34:50|541.37|538.97|541.46|539.06|541.46|539.06|541.37|538.97|0
1638189300000|2021-11-29 12:35:00|541.28|538.88|541.46|539.06|541.46|539.06|541.28|538.88|0
1638189310000|2021-11-29 12:35:10|541.28|538.88|541.46|539.06|541.46|539.06|541.28|538.88|0
1638189320000|2021-11-29 12:35:20|541.28|538.88|541.46|539.06|541.46|539.06|541.28|538.88|0
1638189330000|2021-11-29 12:35:30|541.54|539.14|541.46|539.06|541.54|539.14|541.46|539.06|0
1638189350000|2021-11-29 12:35:50|541.28|538.88|541.46|539.06|541.46|539.06|541.28|538.88|0
1638189360000|2021-11-29 12:36:00|541.37|538.97|541.46|539.06|541.46|539.06|541.28|538.88|0
1638189370000|2021-11-29 12:36:10|541.54|539.14|541.64|539.24|541.64|539.24|541.46|539.06|0
1638189380000|2021-11-29 12:36:20|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1638189390000|2021-11-29 12:36:30|541.28|538.88|541.64|539.24|541.64|539.24|541.28|538.88|0
1638189400000|2021-11-29 12:36:40|541.81|539.41|541.99|539.59|541.99|539.59|541.81|539.41|0
1638189410000|2021-11-29 12:36:50|542.07|539.67|542.52|540.12|542.52|540.12|542.07|539.67|0
1638189420000|2021-11-29 12:37:00|542.34|539.94|542.69|540.29|542.69|540.29|542.34|539.94|0
1638189430000|2021-11-29 12:37:10|542.52|540.12|542.78|540.38|542.78|540.38|542.52|540.12|0
1638189440000|2021-11-29 12:37:20|542.69|540.29|542.52|540.12|542.69|540.29|542.34|539.94|0
1638189450000|2021-11-29 12:37:30|542.34|539.94|542.16|539.76|542.34|539.94|542.16|539.76|0
1638189460000|2021-11-29 12:37:40|542.34|539.94|542.16|539.76|542.34|539.94|541.99|539.59|0
1638189470000|2021-11-29 12:37:50|542.34|539.94|542.69|540.29|542.69|540.29|542.34|539.94|0
1638189480000|2021-11-29 12:38:00|542.52|540.12|542.52|540.12|542.69|540.29|542.52|540.12|0
1638189500000|2021-11-29 12:38:20|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1638189510000|2021-11-29 12:38:30|543.05|540.65|542.87|540.47|543.05|540.65|542.87|540.47|0
1638189520000|2021-11-29 12:38:40|542.69|540.29|542.52|540.12|542.69|540.29|542.52|540.12|0
1638189530000|2021-11-29 12:38:50|542.6|540.2|542.69|540.29|542.69|540.29|542.6|540.2|0
1638189540000|2021-11-29 12:39:00|542.52|540.12|542.78|540.38|542.87|540.47|542.52|540.12|0
1638189550000|2021-11-29 12:39:10|542.87|540.47|542.87|540.47|542.87|540.47|542.87|540.47|0
1638189560000|2021-11-29 12:39:20|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1638189570000|2021-11-29 12:39:30|543.04|540.64|542.95|540.55|543.04|540.64|542.95|540.55|0
1638189580000|2021-11-29 12:39:40|543.04|540.64|543.4|541|543.4|541|543.04|540.64|0
1638189590000|2021-11-29 12:39:50|543.22|540.82|543.4|541|543.4|541|543.22|540.82|0
1638189600000|2021-11-29 12:40:00|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1638189610000|2021-11-29 12:40:10|542.87|540.47|543.22|540.82|543.22|540.82|542.87|540.47|0
1638189620000|2021-11-29 12:40:20|543.4|541|543.04|540.64|543.4|541|543.04|540.64|0
1638189630000|2021-11-29 12:40:30|543.13|540.73|542.95|540.55|543.13|540.73|542.95|540.55|0
1638189640000|2021-11-29 12:40:40|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1638189650000|2021-11-29 12:40:50|542.87|540.47|542.87|540.47|542.87|540.47|542.87|540.47|0
1638189660000|2021-11-29 12:41:00|542.69|540.29|542.51|540.11|542.69|540.29|542.51|540.11|0
1638189670000|2021-11-29 12:41:10|542.6|540.2|542.51|540.11|542.6|540.2|542.51|540.11|0
1638189680000|2021-11-29 12:41:20|542.69|540.29|542.51|540.11|542.69|540.29|542.51|540.11|0
1638189690000|2021-11-29 12:41:30|542.69|540.29|542.87|540.47|542.87|540.47|542.69|540.29|0
1638189700000|2021-11-29 12:41:40|543.22|540.82|543.75|541.35|543.75|541.35|543.22|540.82|0
1638189710000|2021-11-29 12:41:50|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1638189720000|2021-11-29 12:42:00|543.3|540.9|543.22|540.82|543.4|541|543.22|540.82|0
1638189730000|2021-11-29 12:42:10|543.4|541|543.4|541|543.4|541|543.4|541|0
1638189740000|2021-11-29 12:42:20|543.22|540.82|543.22|540.82|543.4|541|543.22|540.82|0
1638189750000|2021-11-29 12:42:30|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1638189760000|2021-11-29 12:42:40|543.22|540.82|542.87|540.47|543.22|540.82|542.87|540.47|0
1638189770000|2021-11-29 12:42:50|543.13|540.73|543.22|540.82|543.22|540.82|543.04|540.64|0
1638189780000|2021-11-29 12:43:00|543.04|540.64|543.13|540.73|543.13|540.73|543.04|540.64|0
1638189790000|2021-11-29 12:43:10|543.22|540.82|543.04|540.64|543.4|541|543.04|540.64|0
1638189800000|2021-11-29 12:43:20|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1638189810000|2021-11-29 12:43:30|543.4|541|543.4|541|543.4|541|543.4|541|0
1638189820000|2021-11-29 12:43:40|543.48|541.08|543.57|541.17|543.57|541.17|543.48|541.08|0
1638189830000|2021-11-29 12:43:50|543.4|541|543.4|541|543.4|541|543.4|541|0
1638189840000|2021-11-29 12:44:00|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1638189850000|2021-11-29 12:44:10|543.4|541|543.4|541|543.4|541|543.4|541|0
1638189860000|2021-11-29 12:44:20|543.48|541.08|543.4|541|543.48|541.08|543.4|541|0
1638189870000|2021-11-29 12:44:30|543.48|541.08|543.13|540.73|543.48|541.08|543.04|540.64|0
1638189880000|2021-11-29 12:44:40|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1638189890000|2021-11-29 12:44:50|543.4|541|543.22|540.82|543.4|541|543.22|540.82|0
1638189900000|2021-11-29 12:45:00|543.4|541|543.4|541|543.4|541|543.4|541|0
1638189910000|2021-11-29 12:45:10|543.39|540.99|543.22|540.82|543.39|540.99|543.22|540.82|0
1638189930000|2021-11-29 12:45:30|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1638189940000|2021-11-29 12:45:40|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1638189950000|2021-11-29 12:45:50|543.39|540.99|543.39|540.99|543.57|541.17|543.39|540.99|0
1638189960000|2021-11-29 12:46:00|543.57|541.17|543.39|540.99|543.57|541.17|543.39|540.99|0
1638189970000|2021-11-29 12:46:10|543.22|540.82|543.04|540.64|543.22|540.82|543.04|540.64|0
1638189980000|2021-11-29 12:46:20|542.87|540.47|543.04|540.64|543.04|540.64|542.87|540.47|0
1638189990000|2021-11-29 12:46:30|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1638190000000|2021-11-29 12:46:40|543.04|540.64|543.3|540.9|543.3|540.9|543.04|540.64|0
1638190010000|2021-11-29 12:46:50|543.22|540.82|543.39|540.99|543.39|540.99|543.22|540.82|0
1638190020000|2021-11-29 12:47:00|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1638190030000|2021-11-29 12:47:10|543.39|540.99|543.57|541.17|543.57|541.17|543.39|540.99|0
1638190040000|2021-11-29 12:47:20|543.48|541.08|543.75|541.35|543.75|541.35|543.39|540.99|0
1638190050000|2021-11-29 12:47:30|543.57|541.17|543.75|541.35|543.75|541.35|543.57|541.17|0
1638190070000|2021-11-29 12:47:50|543.92|541.52|544.01|541.61|544.1|541.7|543.92|541.52|0
1638190080000|2021-11-29 12:48:00|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1638190090000|2021-11-29 12:48:10|544.28|541.88|544.28|541.88|544.28|541.88|544.28|541.88|0
1638190130000|2021-11-29 12:48:50|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1638190140000|2021-11-29 12:49:00|544.28|541.88|544.28|541.88|544.28|541.88|544.28|541.88|0
1638190150000|2021-11-29 12:49:10|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1638190160000|2021-11-29 12:49:20|543.92|541.52|544.1|541.7|544.1|541.7|543.92|541.52|0
1638190170000|2021-11-29 12:49:30|543.92|541.52|543.92|541.52|543.92|541.52|543.75|541.35|0
1638190180000|2021-11-29 12:49:40|543.75|541.35|543.92|541.52|543.92|541.52|543.75|541.35|0
1638190190000|2021-11-29 12:49:50|544.1|541.7|544.1|541.7|544.1|541.7|543.92|541.52|0
1638190200000|2021-11-29 12:50:00|544.18|541.78|544.1|541.7|544.28|541.88|544.1|541.7|0
1638190210000|2021-11-29 12:50:10|543.92|541.52|544.1|541.7|544.1|541.7|543.92|541.52|0
1638190220000|2021-11-29 12:50:20|543.92|541.52|543.92|541.52|543.92|541.52|543.92|541.52|0
1638190230000|2021-11-29 12:50:30|544.1|541.7|544.1|541.7|544.18|541.78|544.1|541.7|0
1638190240000|2021-11-29 12:50:40|544.18|541.78|543.92|541.52|544.18|541.78|543.92|541.52|0
1638190250000|2021-11-29 12:50:50|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1638190260000|2021-11-29 12:51:00|543.92|541.52|543.92|541.52|544.27|541.87|543.92|541.52|0
1638190270000|2021-11-29 12:51:10|543.74|541.34|543.74|541.34|543.74|541.34|543.74|541.34|0
1638190280000|2021-11-29 12:51:20|543.57|541.17|543.39|540.99|543.57|541.17|543.39|540.99|0
1638190290000|2021-11-29 12:51:30|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1638190300000|2021-11-29 12:51:40|543.12|540.72|543.04|540.64|543.39|540.99|543.04|540.64|0
1638190310000|2021-11-29 12:51:50|543.22|540.82|543.22|540.82|543.57|541.17|543.22|540.82|0
1638190320000|2021-11-29 12:52:00|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1638190330000|2021-11-29 12:52:10|543.57|541.17|543.65|541.25|543.65|541.25|543.57|541.17|0
1638190340000|2021-11-29 12:52:20|543.57|541.17|543.39|540.99|543.57|541.17|543.39|540.99|0
1638190350000|2021-11-29 12:52:30|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1638190360000|2021-11-29 12:52:40|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1638190370000|2021-11-29 12:52:50|543.21|540.81|543.04|540.64|543.21|540.81|543.04|540.64|0
1638190380000|2021-11-29 12:53:00|543.21|540.81|543.21|540.81|543.21|540.81|543.04|540.64|0
1638190390000|2021-11-29 12:53:10|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1638190400000|2021-11-29 12:53:20|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1638190410000|2021-11-29 12:53:30|543.04|540.64|542.86|540.46|543.04|540.64|542.86|540.46|0
1638190420000|2021-11-29 12:53:40|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1638190430000|2021-11-29 12:53:50|542.86|540.46|542.68|540.28|542.86|540.46|542.68|540.28|0
1638190440000|2021-11-29 12:54:00|542.95|540.55|543.04|540.64|543.04|540.64|542.95|540.55|0
1638190460000|2021-11-29 12:54:20|542.86|540.46|542.68|540.28|542.86|540.46|542.68|540.28|0
1638190470000|2021-11-29 12:54:30|542.51|540.11|542.59|540.19|542.59|540.19|542.51|540.11|0
1638190480000|2021-11-29 12:54:40|542.68|540.28|542.86|540.46|542.86|540.46|542.68|540.28|0
1638190500000|2021-11-29 12:55:00|543.04|540.64|543.04|540.64|543.04|540.64|542.86|540.46|0
1638190510000|2021-11-29 12:55:10|543.3|540.9|543.3|540.9|543.39|540.99|543.3|540.9|0
1638190520000|2021-11-29 12:55:20|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1638190530000|2021-11-29 12:55:30|543.57|541.17|543.15|540.75|543.74|541.34|543.15|540.75|0
1638190540000|2021-11-29 12:55:40|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1638190550000|2021-11-29 12:55:50|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1638190560000|2021-11-29 12:56:00|542.98|540.58|543.33|540.93|543.33|540.93|542.98|540.58|0
1638190570000|2021-11-29 12:56:10|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1638190580000|2021-11-29 12:56:20|542.98|540.58|542.98|540.58|542.98|540.58|542.98|540.58|0
1638190590000|2021-11-29 12:56:30|542.8|540.4|542.8|540.4|542.8|540.4|542.8|540.4|0
1638190600000|2021-11-29 12:56:40|542.98|540.58|543.33|540.93|543.33|540.93|542.8|540.4|0
1638190610000|2021-11-29 12:56:50|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1638190620000|2021-11-29 12:57:00|542.98|540.58|543.15|540.75|543.15|540.75|542.98|540.58|0
1638190640000|2021-11-29 12:57:20|543.33|540.93|543.15|540.75|543.33|540.93|543.15|540.75|0
1638190650000|2021-11-29 12:57:30|543.06|540.66|542.98|540.58|543.06|540.66|542.98|540.58|0
1638190660000|2021-11-29 12:57:40|542.8|540.4|542.8|540.4|542.8|540.4|542.8|540.4|0
1638190670000|2021-11-29 12:57:50|542.98|540.58|543.15|540.75|543.15|540.75|542.98|540.58|0
1638190680000|2021-11-29 12:58:00|542.98|540.58|543.33|540.93|543.33|540.93|542.98|540.58|0
1638190690000|2021-11-29 12:58:10|543.51|541.11|543.15|540.75|543.51|541.11|543.15|540.75|0
1638190700000|2021-11-29 12:58:20|543.33|540.93|543.51|541.11|543.59|541.19|543.33|540.93|0
1638190710000|2021-11-29 12:58:30|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1638190720000|2021-11-29 12:58:40|543.51|541.11|543.51|541.11|543.68|541.28|543.51|541.11|0
1638190730000|2021-11-29 12:58:50|543.68|541.28|543.51|541.11|543.68|541.28|543.51|541.11|0
1638190740000|2021-11-29 12:59:00|543.33|540.93|543.68|541.28|543.68|541.28|543.33|540.93|0
1638190750000|2021-11-29 12:59:10|543.51|541.11|543.51|541.11|543.51|541.11|543.51|541.11|0
1638190760000|2021-11-29 12:59:20|543.33|540.93|543.51|541.11|543.51|541.11|543.33|540.93|0
1638190770000|2021-11-29 12:59:30|543.24|540.84|543.33|540.93|543.33|540.93|543.15|540.75|0
1638190780000|2021-11-29 12:59:40|543.15|540.75|543.33|540.93|543.33|540.93|543.15|540.75|0
1638190790000|2021-11-29 12:59:50|543.15|540.75|542.98|540.58|543.15|540.75|542.98|540.58|0
1638190800000|2021-11-29 13:00:00|543.33|540.93|543.15|540.75|543.33|540.93|542.98|540.58|0
1638190810000|2021-11-29 13:00:10|543.41|541.01|543.15|540.75|543.41|541.01|543.15|540.75|0
1638190820000|2021-11-29 13:00:20|542.98|540.58|542.98|540.58|542.98|540.58|542.8|540.4|0
1638190830000|2021-11-29 13:00:30|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1638190840000|2021-11-29 13:00:40|542.8|540.4|542.8|540.4|542.8|540.4|542.8|540.4|0
1638190850000|2021-11-29 13:00:50|542.97|540.57|542.45|540.05|542.97|540.57|542.45|540.05|0
1638190860000|2021-11-29 13:01:00|542.35|539.95|542.27|539.87|542.35|539.95|542.09|539.69|0
1638190870000|2021-11-29 13:01:10|541.92|539.52|541.56|539.16|541.92|539.52|541.56|539.16|0
1638190890000|2021-11-29 13:01:30|541.74|539.34|541.56|539.16|541.74|539.34|541.39|538.99|0
1638190900000|2021-11-29 13:01:40|541.39|538.99|541.39|538.99|541.39|538.99|541.39|538.99|0
1638190910000|2021-11-29 13:01:50|541.56|539.16|541.56|539.16|541.56|539.16|541.39|538.99|0
1638190920000|2021-11-29 13:02:00|541.74|539.34|541.56|539.16|541.74|539.34|541.56|539.16|0
1638190930000|2021-11-29 13:02:10|541.74|539.34|541.92|539.52|541.92|539.52|541.74|539.34|0
1638190940000|2021-11-29 13:02:20|541.74|539.34|541.29|538.89|541.74|539.34|541.29|538.89|0
1638190950000|2021-11-29 13:02:30|541.39|538.99|541.21|538.81|541.39|538.99|541.21|538.81|0
1638190960000|2021-11-29 13:02:40|540.86|538.46|540.86|538.46|540.86|538.46|540.86|538.46|0
1638190970000|2021-11-29 13:02:50|541.03|538.63|541.21|538.81|541.21|538.81|541.03|538.63|0
1638190980000|2021-11-29 13:03:00|541.03|538.63|540.86|538.46|541.03|538.63|540.86|538.46|0
1638190990000|2021-11-29 13:03:10|541.03|538.63|541.21|538.81|541.21|538.81|541.03|538.63|0
1638191000000|2021-11-29 13:03:20|541.39|538.99|541.56|539.16|541.56|539.16|541.39|538.99|0
1638191010000|2021-11-29 13:03:30|541.65|539.25|541.56|539.16|541.74|539.34|541.56|539.16|0
1638191020000|2021-11-29 13:03:40|541.74|539.34|541.56|539.16|541.74|539.34|541.56|539.16|0
1638191030000|2021-11-29 13:03:50|541.39|538.99|541.03|538.63|541.39|538.99|541.03|538.63|0
1638191040000|2021-11-29 13:04:00|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1638191050000|2021-11-29 13:04:10|540.86|538.46|540.86|538.46|540.86|538.46|540.68|538.28|0
1638191060000|2021-11-29 13:04:20|540.68|538.28|540.68|538.28|540.68|538.28|540.5|538.1|0
1638191070000|2021-11-29 13:04:30|540.59|538.19|540.68|538.28|540.68|538.28|540.5|538.1|0
1638191080000|2021-11-29 13:04:40|540.86|538.46|540.68|538.28|540.86|538.46|540.68|538.28|0
1638191090000|2021-11-29 13:04:50|540.86|538.46|540.68|538.28|540.86|538.46|540.68|538.28|0
1638191100000|2021-11-29 13:05:00|540.5|538.1|540.15|537.75|540.5|538.1|540.15|537.75|0
1638191140000|2021-11-29 13:05:40|540.33|537.93|540.68|538.28|540.86|538.46|540.33|537.93|0
1638191150000|2021-11-29 13:05:50|540.86|538.46|540.68|538.28|540.86|538.46|540.68|538.28|0
1638191160000|2021-11-29 13:06:00|540.5|538.1|540.41|538.01|540.5|538.1|540.41|538.01|0
1638191170000|2021-11-29 13:06:10|540.5|538.1|540.85|538.45|540.85|538.45|540.5|538.1|0
1638191180000|2021-11-29 13:06:20|540.68|538.28|540.85|538.45|540.85|538.45|540.68|538.28|0
1638191190000|2021-11-29 13:06:30|541.03|538.63|540.85|538.45|541.03|538.63|540.85|538.45|0
1638191200000|2021-11-29 13:06:40|541.03|538.63|541.56|539.16|541.56|539.16|541.03|538.63|0
1638191210000|2021-11-29 13:06:50|541.38|538.98|541.21|538.81|541.38|538.98|541.21|538.81|0
1638191220000|2021-11-29 13:07:00|541.38|538.98|541.56|539.16|541.56|539.16|541.38|538.98|0
1638191230000|2021-11-29 13:07:10|541.74|539.34|541.56|539.16|541.74|539.34|541.56|539.16|0
1638191240000|2021-11-29 13:07:20|541.38|538.98|541.21|538.81|541.38|538.98|541.21|538.81|0
1638191250000|2021-11-29 13:07:30|541.03|538.63|541.03|538.63|541.03|538.63|540.68|538.28|0
1638191260000|2021-11-29 13:07:40|540.85|538.45|540.5|538.1|540.85|538.45|540.5|538.1|0
1638191270000|2021-11-29 13:07:50|540.59|538.19|540.5|538.1|540.68|538.28|540.5|538.1|0
1638191280000|2021-11-29 13:08:00|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1638191290000|2021-11-29 13:08:10|540.5|538.1|540.33|537.93|540.68|538.28|540.33|537.93|0
1638191300000|2021-11-29 13:08:20|540.15|537.75|540.15|537.75|540.15|537.75|539.97|537.57|0
1638191310000|2021-11-29 13:08:30|539.97|537.57|539.62|537.22|539.97|537.57|539.62|537.22|0
1638191320000|2021-11-29 13:08:40|539.8|537.4|539.44|537.04|539.8|537.4|539.44|537.04|0
1638191330000|2021-11-29 13:08:50|539.35|536.95|539.44|537.04|539.44|537.04|539.35|536.95|0
1638191340000|2021-11-29 13:09:00|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1638191350000|2021-11-29 13:09:10|539.44|537.04|539.62|537.22|539.62|537.22|539.44|537.04|0
1638191360000|2021-11-29 13:09:20|540.15|537.75|540.32|537.92|540.32|537.92|540.15|537.75|0
1638191370000|2021-11-29 13:09:30|540.5|538.1|540.68|538.28|540.68|538.28|540.5|538.1|0
1638191390000|2021-11-29 13:09:50|540.5|538.1|540.32|537.92|540.5|538.1|540.32|537.92|0
1638191400000|2021-11-29 13:10:00|540.68|538.28|540.5|538.1|540.68|538.28|540.5|538.1|0
1638191410000|2021-11-29 13:10:10|540.85|538.45|541.03|538.63|541.03|538.63|540.68|538.28|0
1638191420000|2021-11-29 13:10:20|540.85|538.45|541.21|538.81|541.21|538.81|540.85|538.45|0
1638191430000|2021-11-29 13:10:30|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1638191440000|2021-11-29 13:10:40|541.73|539.33|541.73|539.33|541.73|539.33|541.56|539.16|0
1638191450000|2021-11-29 13:10:50|541.91|539.51|541.73|539.33|542.09|539.69|541.73|539.33|0
1638191460000|2021-11-29 13:11:00|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1638191470000|2021-11-29 13:11:10|541.56|539.16|541.91|539.51|541.91|539.51|541.56|539.16|0
1638191480000|2021-11-29 13:11:20|541.82|539.42|541.91|539.51|541.91|539.51|541.82|539.42|0
1638191490000|2021-11-29 13:11:30|542.09|539.69|542.09|539.69|542.09|539.69|542.09|539.69|0
1638191500000|2021-11-29 13:11:40|541.73|539.33|541.91|539.51|541.91|539.51|541.73|539.33|0
1638191510000|2021-11-29 13:11:50|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1638191520000|2021-11-29 13:12:00|541.56|539.16|541.99|539.59|541.99|539.59|541.56|539.16|0
1638191530000|2021-11-29 13:12:10|542.09|539.69|542.09|539.69|542.09|539.69|542.09|539.69|0
1638191540000|2021-11-29 13:12:20|542.26|539.86|541.91|539.51|542.26|539.86|541.91|539.51|0
1638191550000|2021-11-29 13:12:30|542.09|539.69|541.91|539.51|542.09|539.69|541.73|539.33|0
1638191560000|2021-11-29 13:12:40|541.73|539.33|541.73|539.33|541.91|539.51|541.73|539.33|0
1638191570000|2021-11-29 13:12:50|541.64|539.24|541.73|539.33|541.73|539.33|541.64|539.24|0
1638191580000|2021-11-29 13:13:00|541.56|539.16|541.56|539.16|541.73|539.33|541.56|539.16|0
1638191590000|2021-11-29 13:13:10|541.73|539.33|541.56|539.16|541.73|539.33|541.56|539.16|0
1638191600000|2021-11-29 13:13:20|541.38|538.98|541.2|538.8|541.38|538.98|541.2|538.8|0
1638191610000|2021-11-29 13:13:30|541.38|538.98|541.2|538.8|541.38|538.98|541.2|538.8|0
1638191620000|2021-11-29 13:13:40|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1638191630000|2021-11-29 13:13:50|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1638191640000|2021-11-29 13:14:00|541.38|538.98|541.03|538.63|541.38|538.98|541.03|538.63|0
1638191650000|2021-11-29 13:14:10|541.2|538.8|541.38|538.98|541.38|538.98|541.2|538.8|0
1638191660000|2021-11-29 13:14:20|541.56|539.16|541.73|539.33|541.73|539.33|541.56|539.16|0
1638191670000|2021-11-29 13:14:30|541.91|539.51|541.91|539.51|541.91|539.51|541.91|539.51|0
1638191680000|2021-11-29 13:14:40|542.09|539.69|542.09|539.69|542.09|539.69|542.09|539.69|0
1638191690000|2021-11-29 13:14:50|542.26|539.86|542.44|540.04|542.44|540.04|542.26|539.86|0
1638191700000|2021-11-29 13:15:00|542.26|539.86|542.44|540.04|542.61|540.21|542.26|539.86|0
1638191710000|2021-11-29 13:15:10|542.26|539.86|542.79|540.39|542.79|540.39|542.26|539.86|0
1638191720000|2021-11-29 13:15:20|542.61|540.21|542.79|540.39|542.79|540.39|542.61|540.21|0
1638191730000|2021-11-29 13:15:30|542.97|540.57|542.97|540.57|543.14|540.74|542.97|540.57|0
1638191740000|2021-11-29 13:15:40|543.14|540.74|542.79|540.39|543.14|540.74|542.79|540.39|0
1638191750000|2021-11-29 13:15:50|542.88|540.48|542.97|540.57|542.97|540.57|542.88|540.48|0
1638191760000|2021-11-29 13:16:00|542.79|540.39|543.14|540.74|543.14|540.74|542.79|540.39|0
1638191770000|2021-11-29 13:16:10|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1638191780000|2021-11-29 13:16:20|543.14|540.74|542.61|540.21|543.14|540.74|542.61|540.21|0
1638191790000|2021-11-29 13:16:30|542.44|540.04|542.17|539.77|542.44|540.04|542.17|539.77|0
1638191800000|2021-11-29 13:16:40|542.08|539.68|542.08|539.68|542.08|539.68|542.08|539.68|0
1638191810000|2021-11-29 13:16:50|541.91|539.51|541.91|539.51|541.91|539.51|541.91|539.51|0
1638191820000|2021-11-29 13:17:00|542.08|539.68|542.08|539.68|542.08|539.68|542.08|539.68|0
1638191830000|2021-11-29 13:17:10|542.26|539.86|541.91|539.51|542.26|539.86|541.91|539.51|0
1638191840000|2021-11-29 13:17:20|541.73|539.33|541.55|539.15|541.73|539.33|541.55|539.15|0
1638191850000|2021-11-29 13:17:30|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1638191860000|2021-11-29 13:17:40|542.08|539.68|542.08|539.68|542.08|539.68|542.08|539.68|0
1638191870000|2021-11-29 13:17:50|542.26|539.86|542.08|539.68|542.26|539.86|542.08|539.68|0
1638191880000|2021-11-29 13:18:00|542.26|539.86|542.08|539.68|542.26|539.86|542.08|539.68|0
1638191890000|2021-11-29 13:18:10|541.91|539.51|542.08|539.68|542.08|539.68|541.91|539.51|0
1638191920000|2021-11-29 13:18:40|542.26|539.86|542.26|539.86|542.44|540.04|542.26|539.86|0
1638191930000|2021-11-29 13:18:50|542.08|539.68|542.08|539.68|542.08|539.68|542.08|539.68|0
1638191940000|2021-11-29 13:19:00|541.73|539.33|541.99|539.59|541.99|539.59|541.73|539.33|0
1638191950000|2021-11-29 13:19:10|541.91|539.51|541.91|539.51|542.08|539.68|541.91|539.51|0
1638191960000|2021-11-29 13:19:20|542.08|539.68|542.26|539.86|542.26|539.86|542.08|539.68|0
1638191970000|2021-11-29 13:19:30|542.08|539.68|542.08|539.68|542.08|539.68|542.08|539.68|0
1638191980000|2021-11-29 13:19:40|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1638191990000|2021-11-29 13:19:50|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1638192010000|2021-11-29 13:20:10|542.61|540.21|542.96|540.56|542.97|540.57|542.61|540.21|0
1638192020000|2021-11-29 13:20:20|542.79|540.39|542.61|540.21|542.79|540.39|542.61|540.21|0
1638192030000|2021-11-29 13:20:30|542.44|540.04|542.26|539.86|542.44|540.04|542.26|539.86|0
1638192040000|2021-11-29 13:20:40|542.44|540.04|542.44|540.04|542.44|540.04|542.44|540.04|0
1638192050000|2021-11-29 13:20:50|542.34|539.94|542.61|540.21|542.61|540.21|542.34|539.94|0
1638192060000|2021-11-29 13:21:00|542.44|540.04|542.61|540.21|542.61|540.21|542.43|540.03|0
1638192070000|2021-11-29 13:21:10|542.43|540.03|542.26|539.86|542.43|540.03|542.26|539.86|0
1638192080000|2021-11-29 13:21:20|542.43|540.03|542.43|540.03|542.43|540.03|542.43|540.03|0
1638192090000|2021-11-29 13:21:30|542.61|540.21|542.61|540.21|542.61|540.21|542.43|540.03|0
1638192100000|2021-11-29 13:21:40|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1638192110000|2021-11-29 13:21:50|542.96|540.56|542.96|540.56|542.96|540.56|542.79|540.39|0
1638192120000|2021-11-29 13:22:00|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1638192130000|2021-11-29 13:22:10|542.96|540.56|542.61|540.21|542.96|540.56|542.61|540.21|0
1638192140000|2021-11-29 13:22:20|542.43|540.03|542.43|540.03|542.43|540.03|542.43|540.03|0
1638192150000|2021-11-29 13:22:30|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1638192160000|2021-11-29 13:22:40|542.43|540.03|542.43|540.03|542.43|540.03|542.43|540.03|0
1638192170000|2021-11-29 13:22:50|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1638192180000|2021-11-29 13:23:00|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1638192190000|2021-11-29 13:23:10|542.96|540.56|543.14|540.74|543.14|540.74|542.96|540.56|0
1638192200000|2021-11-29 13:23:20|543.32|540.92|542.79|540.39|543.32|540.92|542.79|540.39|0
1638192210000|2021-11-29 13:23:30|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1638192220000|2021-11-29 13:23:40|542.79|540.39|542.96|540.56|542.96|540.56|542.79|540.39|0
1638192230000|2021-11-29 13:23:50|543.14|540.74|542.96|540.56|543.14|540.74|542.96|540.56|0
1638192240000|2021-11-29 13:24:00|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1638192250000|2021-11-29 13:24:10|543.32|540.92|543.14|540.74|543.32|540.92|543.14|540.74|0
1638192270000|2021-11-29 13:24:30|543.32|540.92|543.14|540.74|543.49|541.09|543.14|540.74|0
1638192280000|2021-11-29 13:24:40|542.96|540.56|543.14|540.74|543.14|540.74|542.96|540.56|0
1638192290000|2021-11-29 13:24:50|543.32|540.92|543.49|541.09|543.49|541.09|543.32|540.92|0
1638192300000|2021-11-29 13:25:00|543.67|541.27|543.49|541.09|543.67|541.27|543.49|541.09|0
1638192310000|2021-11-29 13:25:10|543.32|540.92|543.32|540.92|543.32|540.92|543.32|540.92|0
1638192320000|2021-11-29 13:25:20|543.4|541|543.49|541.09|543.49|541.09|543.32|540.92|0
1638192330000|2021-11-29 13:25:30|543.32|540.92|543.67|541.27|543.67|541.27|543.32|540.92|0
1638192340000|2021-11-29 13:25:40|543.49|541.09|543.85|541.45|543.85|541.45|543.49|541.09|0
1638192350000|2021-11-29 13:25:50|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1638192360000|2021-11-29 13:26:00|543.85|541.45|543.85|541.45|544.02|541.62|543.85|541.45|0
1638192370000|2021-11-29 13:26:10|543.32|540.92|543.32|540.92|543.32|540.92|543.32|540.92|0
1638192380000|2021-11-29 13:26:20|543.14|540.74|542.96|540.56|543.14|540.74|542.96|540.56|0
1638192390000|2021-11-29 13:26:30|543.14|540.74|543.14|540.74|543.14|540.74|542.96|540.56|0
1638192400000|2021-11-29 13:26:40|542.96|540.56|542.79|540.39|542.96|540.56|542.79|540.39|0
1638192410000|2021-11-29 13:26:50|542.61|540.21|542.43|540.03|542.61|540.21|542.43|540.03|0
1638192420000|2021-11-29 13:27:00|542.61|540.21|542.43|540.03|542.61|540.21|542.43|540.03|0
1638192430000|2021-11-29 13:27:10|542.26|539.86|542.26|539.86|542.43|540.03|542.26|539.86|0
1638192440000|2021-11-29 13:27:20|542.43|540.03|542.08|539.68|542.43|540.03|542.08|539.68|0
1638192450000|2021-11-29 13:27:30|541.9|539.5|541.9|539.5|541.9|539.5|541.9|539.5|0
1638192460000|2021-11-29 13:27:40|541.73|539.33|541.73|539.33|541.73|539.33|541.55|539.15|0
1638192470000|2021-11-29 13:27:50|541.55|539.15|541.55|539.15|541.73|539.33|541.55|539.15|0
1638192480000|2021-11-29 13:28:00|541.37|538.97|541.2|538.8|541.55|539.15|541.2|538.8|0
1638192490000|2021-11-29 13:28:10|541.1|538.7|541.55|539.15|541.55|539.15|541.1|538.7|0
1638192500000|2021-11-29 13:28:20|541.73|539.33|541.55|539.15|541.73|539.33|541.55|539.15|0
1638192510000|2021-11-29 13:28:30|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1638192520000|2021-11-29 13:28:40|541.9|539.5|541.9|539.5|541.9|539.5|541.9|539.5|0
1638192530000|2021-11-29 13:28:50|542.08|539.68|542.08|539.68|542.08|539.68|542.08|539.68|0
1638192540000|2021-11-29 13:29:00|542.25|539.85|542.25|539.85|542.25|539.85|542.25|539.85|0
1638192560000|2021-11-29 13:29:20|542.43|540.03|541.9|539.5|542.43|540.03|541.9|539.5|0
1638192570000|2021-11-29 13:29:30|542.08|539.68|541.9|539.5|542.08|539.68|541.9|539.5|0
1638192580000|2021-11-29 13:29:40|542.08|539.68|542.25|539.85|542.25|539.85|541.9|539.5|0
1638192590000|2021-11-29 13:29:50|542.08|539.68|541.37|538.97|542.08|539.68|541.37|538.97|0
1638192600000|2021-11-29 13:30:00|541.55|539.15|541.9|539.5|541.9|539.5|541.55|539.15|0
1638192610000|2021-11-29 13:30:10|542.08|539.68|542.34|539.94|542.34|539.94|542.08|539.68|0
1638192620000|2021-11-29 13:30:20|542.43|540.03|542.61|540.21|542.61|540.21|542.34|539.94|0
1638192630000|2021-11-29 13:30:30|542.87|540.47|542.96|540.56|542.96|540.56|542.78|540.38|0
1638192640000|2021-11-29 13:30:40|543.14|540.74|542.96|540.56|543.14|540.74|542.96|540.56|0
1638192650000|2021-11-29 13:30:50|543.14|540.74|542.96|540.56|543.14|540.74|542.96|540.56|0
1638192660000|2021-11-29 13:31:00|543.14|540.74|543.31|540.91|543.31|540.91|543.14|540.74|0
1638192670000|2021-11-29 13:31:10|543.14|540.74|543.31|540.91|543.31|540.91|543.14|540.74|0
1638192680000|2021-11-29 13:31:20|543.14|540.74|543.14|540.74|543.31|540.91|543.14|540.74|0
1638192690000|2021-11-29 13:31:30|543.31|540.91|543.31|540.91|543.4|541|543.31|540.91|0
1638192710000|2021-11-29 13:31:50|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1638192720000|2021-11-29 13:32:00|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1638192730000|2021-11-29 13:32:10|543.49|541.09|543.67|541.27|543.67|541.27|543.49|541.09|0
1638192740000|2021-11-29 13:32:20|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1638192750000|2021-11-29 13:32:30|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1638192760000|2021-11-29 13:32:40|544.2|541.8|544.37|541.97|544.37|541.97|544.2|541.8|0
1638192770000|2021-11-29 13:32:50|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1638192780000|2021-11-29 13:33:00|544.73|542.33|544.55|542.15|544.73|542.33|544.37|541.97|0
1638192790000|2021-11-29 13:33:10|544.37|541.97|544.02|541.62|544.37|541.97|544.02|541.62|0
1638192800000|2021-11-29 13:33:20|543.84|541.44|543.66|541.26|543.84|541.44|543.49|541.09|0
1638192810000|2021-11-29 13:33:30|543.75|541.35|543.66|541.26|543.75|541.35|543.66|541.26|0
1638192820000|2021-11-29 13:33:40|543.49|541.09|543.31|540.91|543.66|541.26|543.31|540.91|0
1638192830000|2021-11-29 13:33:50|543.13|540.73|543.13|540.73|543.13|540.73|543.13|540.73|0
1638192840000|2021-11-29 13:34:00|543.31|540.91|543.49|541.09|543.49|541.09|543.31|540.91|0
1638192850000|2021-11-29 13:34:10|543.66|541.26|544.02|541.62|544.02|541.62|543.66|541.26|0
1638192860000|2021-11-29 13:34:20|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1638192870000|2021-11-29 13:34:30|544.02|541.62|543.66|541.26|544.02|541.62|543.66|541.26|0
1638192880000|2021-11-29 13:34:40|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638192890000|2021-11-29 13:34:50|543.66|541.26|543.66|541.26|543.66|541.26|543.49|541.09|0
1638192900000|2021-11-29 13:35:00|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638192910000|2021-11-29 13:35:10|543.66|541.26|544.19|541.79|544.19|541.79|543.66|541.26|0
1638192920000|2021-11-29 13:35:20|544.02|541.62|544.19|541.79|544.19|541.79|544.02|541.62|0
1638192930000|2021-11-29 13:35:30|544.55|542.15|544.55|542.15|544.55|542.15|544.55|542.15|0
1638192940000|2021-11-29 13:35:40|544.46|542.06|544.19|541.79|544.55|542.15|544.19|541.79|0
1638192950000|2021-11-29 13:35:50|544.02|541.62|543.84|541.44|544.37|541.97|543.84|541.44|0
1638192960000|2021-11-29 13:36:00|543.66|541.26|543.66|541.26|543.66|541.26|543.49|541.09|0
1638192970000|2021-11-29 13:36:10|543.57|541.17|543.49|541.09|543.57|541.17|543.49|541.09|0
1638192980000|2021-11-29 13:36:20|543.13|540.73|543.49|541.09|543.49|541.09|543.13|540.73|0
1638193000000|2021-11-29 13:36:40|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1638193010000|2021-11-29 13:36:50|543.49|541.09|543.49|541.09|543.49|541.09|543.31|540.91|0
1638193020000|2021-11-29 13:37:00|543.66|541.26|543.66|541.26|543.84|541.44|543.66|541.26|0
1638193030000|2021-11-29 13:37:10|543.84|541.44|543.13|540.73|543.84|541.44|543.13|540.73|0
1638193040000|2021-11-29 13:37:20|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1638193050000|2021-11-29 13:37:30|543.13|540.73|543.13|540.73|543.31|540.91|543.13|540.73|0
1638193070000|2021-11-29 13:37:50|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1638193080000|2021-11-29 13:38:00|543.49|541.09|543.31|540.91|543.49|541.09|543.31|540.91|0
1638193100000|2021-11-29 13:38:20|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1638193110000|2021-11-29 13:38:30|543.31|540.91|543.49|541.09|543.49|541.09|543.31|540.91|0
1638193120000|2021-11-29 13:38:40|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1638193130000|2021-11-29 13:38:50|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1638193140000|2021-11-29 13:39:00|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1638193150000|2021-11-29 13:39:10|543.13|540.73|543.13|540.73|543.13|540.73|543.13|540.73|0
1638193170000|2021-11-29 13:39:30|543.22|540.82|543.49|541.09|543.49|541.09|543.22|540.82|0
1638193180000|2021-11-29 13:39:40|543.84|541.44|544.02|541.62|544.02|541.62|543.84|541.44|0
1638193190000|2021-11-29 13:39:50|544.19|541.79|544.55|542.15|544.55|542.15|544.19|541.79|0
1638193200000|2021-11-29 13:40:00|544.72|542.32|544.9|542.5|544.9|542.5|544.72|542.32|0
1638193220000|2021-11-29 13:40:20|544.72|542.32|544.55|542.15|544.72|542.32|544.55|542.15|0
1638193230000|2021-11-29 13:40:30|544.72|542.32|544.9|542.5|544.9|542.5|544.72|542.32|0
1638193240000|2021-11-29 13:40:40|545.08|542.68|544.9|542.5|545.08|542.68|544.9|542.5|0
1638193250000|2021-11-29 13:40:50|545.08|542.68|545.61|543.21|545.61|543.21|545.08|542.68|0
1638193260000|2021-11-29 13:41:00|545.78|543.38|545.43|543.03|545.96|543.56|545.43|543.03|0
1638193270000|2021-11-29 13:41:10|545.61|543.21|545.61|543.21|545.78|543.38|545.61|543.21|0
1638193280000|2021-11-29 13:41:20|545.78|543.38|545.61|543.21|545.78|543.38|545.61|543.21|0
1638193290000|2021-11-29 13:41:30|545.78|543.38|545.61|543.21|545.78|543.38|545.61|543.21|0
1638193300000|2021-11-29 13:41:40|545.78|543.38|545.61|543.21|545.78|543.38|545.61|543.21|0
1638193310000|2021-11-29 13:41:50|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1638193320000|2021-11-29 13:42:00|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1638193330000|2021-11-29 13:42:10|545.96|543.56|546.31|543.91|546.31|543.91|545.96|543.56|0
1638193340000|2021-11-29 13:42:20|546.49|544.09|546.31|543.91|546.49|544.09|546.31|543.91|0
1638193350000|2021-11-29 13:42:30|546.49|544.09|546.67|544.27|546.67|544.27|546.49|544.09|0
1638193360000|2021-11-29 13:42:40|546.49|544.09|546.49|544.09|546.67|544.27|546.49|544.09|0
1638193370000|2021-11-29 13:42:50|546.67|544.27|546.14|543.74|546.67|544.27|546.14|543.74|0
1638193380000|2021-11-29 13:43:00|546.49|544.09|546.75|544.35|546.75|544.35|546.49|544.09|0
1638193390000|2021-11-29 13:43:10|546.67|544.27|547.02|544.62|547.02|544.62|546.67|544.27|0
1638193400000|2021-11-29 13:43:20|547.2|544.8|547.2|544.8|547.38|544.98|547.2|544.8|0
1638193410000|2021-11-29 13:43:30|547.38|544.98|547.55|545.15|547.55|545.15|547.38|544.98|0
1638193420000|2021-11-29 13:43:40|547.73|545.33|547.55|545.15|547.73|545.33|547.55|545.15|0
1638193430000|2021-11-29 13:43:50|547.38|544.98|547.73|545.33|547.73|545.33|547.38|544.98|0
1638193440000|2021-11-29 13:44:00|547.55|545.15|547.55|545.15|547.55|545.15|547.38|544.98|0
1638193450000|2021-11-29 13:44:10|547.38|544.98|547.38|544.98|547.38|544.98|547.38|544.98|0
1638193460000|2021-11-29 13:44:20|547.28|544.88|547.2|544.8|547.38|544.98|547.2|544.8|0
1638193470000|2021-11-29 13:44:30|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1638193480000|2021-11-29 13:44:40|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1638193490000|2021-11-29 13:44:50|547.02|544.62|546.84|544.44|547.02|544.62|546.84|544.44|0
1638193500000|2021-11-29 13:45:00|547.02|544.62|546.84|544.44|547.02|544.62|546.67|544.27|0
1638193510000|2021-11-29 13:45:10|547.02|544.62|546.84|544.44|547.02|544.62|546.84|544.44|0
1638193520000|2021-11-29 13:45:20|546.93|544.53|546.67|544.27|546.93|544.53|546.67|544.27|0
1638193530000|2021-11-29 13:45:30|546.84|544.44|546.84|544.44|547.02|544.62|546.84|544.44|0
1638193540000|2021-11-29 13:45:40|547.02|544.62|546.67|544.27|547.02|544.62|546.67|544.27|0
1638193550000|2021-11-29 13:45:50|546.84|544.44|547.02|544.62|547.02|544.62|546.84|544.44|0
1638193560000|2021-11-29 13:46:00|547.37|544.97|547.37|544.97|547.37|544.97|547.2|544.8|0
1638193570000|2021-11-29 13:46:10|547.55|545.15|547.55|545.15|547.55|545.15|547.55|545.15|0
1638193580000|2021-11-29 13:46:20|547.73|545.33|547.73|545.33|547.73|545.33|547.73|545.33|0
1638193590000|2021-11-29 13:46:30|547.91|545.51|548.17|545.77|548.17|545.77|547.91|545.51|0
1638193600000|2021-11-29 13:46:40|548.26|545.86|548.26|545.86|548.44|546.04|548.26|545.86|0
1638193610000|2021-11-29 13:46:50|548.44|546.04|548.44|546.04|548.44|546.04|548.44|546.04|0
1638193620000|2021-11-29 13:47:00|548.61|546.21|548.79|546.39|548.79|546.39|548.61|546.21|0
1638193630000|2021-11-29 13:47:10|548.97|546.57|548.97|546.57|549.15|546.75|548.97|546.57|0
1638193640000|2021-11-29 13:47:20|549.15|546.75|549.32|546.92|549.32|546.92|549.15|546.75|0
1638193650000|2021-11-29 13:47:30|549.5|547.1|549.86|547.46|549.86|547.46|549.5|547.1|0
1638193660000|2021-11-29 13:47:40|549.68|547.28|549.5|547.1|549.68|547.28|549.5|547.1|0
1638193670000|2021-11-29 13:47:50|549.86|547.46|550.03|547.63|550.21|547.81|549.86|547.46|0
1638193680000|2021-11-29 13:48:00|550.21|547.81|549.86|547.46|550.21|547.81|549.86|547.46|0
1638193690000|2021-11-29 13:48:10|549.68|547.28|549.86|547.46|549.86|547.46|549.59|547.19|0
1638193700000|2021-11-29 13:48:20|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1638193710000|2021-11-29 13:48:30|549.59|547.19|549.68|547.28|550.03|547.63|549.59|547.19|0
1638193720000|2021-11-29 13:48:40|549.5|547.1|549.5|547.1|549.5|547.1|549.5|547.1|0
1638193730000|2021-11-29 13:48:50|549.68|547.28|550.21|547.81|550.21|547.81|549.68|547.28|0
1638193740000|2021-11-29 13:49:00|550.3|547.9|549.86|547.46|550.3|547.9|549.86|547.46|0
1638193750000|2021-11-29 13:49:10|550.03|547.63|550.03|547.63|550.03|547.63|549.86|547.46|0
1638193760000|2021-11-29 13:49:20|550.21|547.81|550.03|547.63|550.21|547.81|549.86|547.46|0
1638193770000|2021-11-29 13:49:30|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1638193780000|2021-11-29 13:49:40|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1638193790000|2021-11-29 13:49:50|549.86|547.46|549.68|547.28|549.86|547.46|549.68|547.28|0
1638193800000|2021-11-29 13:50:00|549.86|547.46|549.86|547.46|550.03|547.63|549.68|547.28|0
1638193810000|2021-11-29 13:50:10|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1638193820000|2021-11-29 13:50:20|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1638193830000|2021-11-29 13:50:30|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1638193840000|2021-11-29 13:50:40|549.86|547.46|550.03|547.63|550.03|547.63|549.86|547.46|0
1638193850000|2021-11-29 13:50:50|550.39|547.99|550.39|547.99|550.57|548.17|550.39|547.99|0
1638193860000|2021-11-29 13:51:00|550.57|548.17|550.39|547.99|550.74|548.34|550.39|547.99|0
1638193870000|2021-11-29 13:51:10|550.57|548.17|550.92|548.52|550.92|548.52|550.57|548.17|0
1638193880000|2021-11-29 13:51:20|551.1|548.7|551.28|548.88|551.28|548.88|551.1|548.7|0
1638193890000|2021-11-29 13:51:30|551.45|549.05|551.28|548.88|551.45|549.05|551.28|548.88|0
1638193900000|2021-11-29 13:51:40|551.1|548.7|551.28|548.88|551.28|548.88|551.1|548.7|0
1638193910000|2021-11-29 13:51:50|551.1|548.7|551.28|548.88|551.45|549.05|551.1|548.7|0
1638193920000|2021-11-29 13:52:00|551.1|548.7|551.1|548.7|551.45|549.05|551.1|548.7|0
1638193930000|2021-11-29 13:52:10|551.28|548.88|551.28|548.88|551.28|548.88|551.28|548.88|0
1638193940000|2021-11-29 13:52:20|551.1|548.7|551.63|549.23|551.63|549.23|551.1|548.7|0
1638193950000|2021-11-29 13:52:30|551.45|549.05|551.63|549.23|551.63|549.23|551.45|549.05|0
1638193960000|2021-11-29 13:52:40|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1638193970000|2021-11-29 13:52:50|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1638194010000|2021-11-29 13:53:30|551.81|549.41|551.63|549.23|551.81|549.41|551.63|549.23|0
1638194020000|2021-11-29 13:53:40|551.45|549.05|551.63|549.23|551.63|549.23|551.45|549.05|0
1638194030000|2021-11-29 13:53:50|551.45|549.05|551.63|549.23|551.81|549.41|551.45|549.05|0
1638194040000|2021-11-29 13:54:00|551.81|549.41|551.63|549.23|551.99|549.59|551.63|549.23|0
1638194050000|2021-11-29 13:54:10|551.45|549.05|551.99|549.59|551.99|549.59|551.45|549.05|0
1638194060000|2021-11-29 13:54:20|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1638194070000|2021-11-29 13:54:30|551.99|549.59|551.99|549.59|551.99|549.59|551.99|549.59|0
1638194080000|2021-11-29 13:54:40|551.81|549.41|551.99|549.59|551.99|549.59|551.81|549.41|0
1638194090000|2021-11-29 13:54:50|552.16|549.76|551.99|549.59|552.34|549.94|551.99|549.59|0
1638194100000|2021-11-29 13:55:00|551.81|549.41|551.63|549.23|551.81|549.41|551.63|549.23|0
1638194110000|2021-11-29 13:55:10|551.45|549.05|551.45|549.05|551.45|549.05|551.27|548.87|0
1638194120000|2021-11-29 13:55:20|551.27|548.87|551.1|548.7|551.27|548.87|551.1|548.7|0
1638194130000|2021-11-29 13:55:30|550.92|548.52|551.1|548.7|551.1|548.7|550.92|548.52|0
1638194140000|2021-11-29 13:55:40|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1638194150000|2021-11-29 13:55:50|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1638194160000|2021-11-29 13:56:00|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1638194170000|2021-11-29 13:56:10|550.74|548.34|550.74|548.34|550.92|548.52|550.74|548.34|0
1638194180000|2021-11-29 13:56:20|550.56|548.16|550.39|547.99|550.56|548.16|550.39|547.99|0
1638194190000|2021-11-29 13:56:30|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1638194200000|2021-11-29 13:56:40|550.65|548.25|550.92|548.52|550.92|548.52|550.65|548.25|0
1638194210000|2021-11-29 13:56:50|551.1|548.7|551.27|548.87|551.27|548.87|551.1|548.7|0
1638194220000|2021-11-29 13:57:00|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1638194230000|2021-11-29 13:57:10|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1638194240000|2021-11-29 13:57:20|551.45|549.05|551.36|548.96|551.45|549.05|551.36|548.96|0
1638194250000|2021-11-29 13:57:30|551.27|548.87|551.1|548.7|551.27|548.87|551.1|548.7|0
1638194260000|2021-11-29 13:57:40|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1638194270000|2021-11-29 13:57:50|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1638194280000|2021-11-29 13:58:00|551.1|548.7|550.92|548.52|551.1|548.7|550.92|548.52|0
1638194290000|2021-11-29 13:58:10|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1638194300000|2021-11-29 13:58:20|551.1|548.7|550.92|548.52|551.1|548.7|550.92|548.52|0
1638194310000|2021-11-29 13:58:30|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1638194320000|2021-11-29 13:58:40|550.92|548.52|551.81|549.41|551.81|549.41|550.92|548.52|0
1638194330000|2021-11-29 13:58:50|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1638194340000|2021-11-29 13:59:00|551.81|549.41|551.63|549.23|551.81|549.41|551.63|549.23|0
1638194350000|2021-11-29 13:59:10|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1638194360000|2021-11-29 13:59:20|551.54|549.14|551.27|548.87|551.54|549.14|551.27|548.87|0
1638194370000|2021-11-29 13:59:30|551.45|549.05|551.09|548.69|551.45|549.05|551.09|548.69|0
1638194380000|2021-11-29 13:59:40|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1638194390000|2021-11-29 13:59:50|551.09|548.69|550.92|548.52|551.09|548.69|550.92|548.52|0
1638194400000|2021-11-29 14:00:00|551.09|548.69|551.09|548.69|551.27|548.87|550.92|548.52|0
1638194410000|2021-11-29 14:00:10|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1638194420000|2021-11-29 14:00:20|551.45|549.05|551.63|549.23|551.63|549.23|551.45|549.05|0
1638194430000|2021-11-29 14:00:30|551.81|549.41|552.16|549.76|552.16|549.76|551.81|549.41|0
1638194450000|2021-11-29 14:00:50|552.34|549.94|552.52|550.12|552.52|550.12|552.34|549.94|0
1638194460000|2021-11-29 14:01:00|552.34|549.94|552.69|550.29|552.69|550.29|552.34|549.94|0
1638194470000|2021-11-29 14:01:10|552.52|550.12|552.52|550.12|552.52|550.12|552.52|550.12|0
1638194510000|2021-11-29 14:01:50|552.69|550.29|552.87|550.47|552.87|550.47|552.69|550.29|0
1638194520000|2021-11-29 14:02:00|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1638194530000|2021-11-29 14:02:10|552.52|550.12|552.52|550.12|552.52|550.12|552.52|550.12|0
1638194540000|2021-11-29 14:02:20|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1638194550000|2021-11-29 14:02:30|552.52|550.12|552.52|550.12|552.52|550.12|552.52|550.12|0
1638194560000|2021-11-29 14:02:40|552.69|550.29|553.05|550.65|553.05|550.65|552.69|550.29|0
1638194570000|2021-11-29 14:02:50|553.23|550.83|553.23|550.83|553.23|550.83|553.23|550.83|0
1638194580000|2021-11-29 14:03:00|553.41|551.01|553.23|550.83|553.41|551.01|553.23|550.83|0
1638194590000|2021-11-29 14:03:10|553.41|551.01|553.23|550.83|553.41|551.01|553.23|550.83|0
1638194610000|2021-11-29 14:03:30|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1638194620000|2021-11-29 14:03:40|553.23|550.83|553.41|551.01|553.41|551.01|553.23|550.83|0
1638194630000|2021-11-29 14:03:50|553.23|550.83|553.58|551.18|553.58|551.18|553.23|550.83|0
1638194640000|2021-11-29 14:04:00|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1638194650000|2021-11-29 14:04:10|553.58|551.18|553.76|551.36|553.76|551.36|553.58|551.18|0
1638194660000|2021-11-29 14:04:20|553.94|551.54|554.12|551.72|554.12|551.72|553.94|551.54|0
1638194670000|2021-11-29 14:04:30|553.94|551.54|553.94|551.54|553.94|551.54|553.94|551.54|0
1638194690000|2021-11-29 14:04:50|554.12|551.72|554.3|551.9|554.3|551.9|554.12|551.72|0
1638194700000|2021-11-29 14:05:00|554.47|552.07|554.65|552.25|554.65|552.25|554.47|552.07|0
1638194710000|2021-11-29 14:05:10|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1638194730000|2021-11-29 14:05:30|554.3|551.9|554.12|551.72|554.3|551.9|554.12|551.72|0
1638194740000|2021-11-29 14:05:40|553.94|551.54|553.94|551.54|553.94|551.54|553.76|551.36|0
1638194750000|2021-11-29 14:05:50|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1638194760000|2021-11-29 14:06:00|553.94|551.54|553.76|551.36|553.94|551.54|553.76|551.36|0
1638194770000|2021-11-29 14:06:10|553.94|551.54|553.76|551.36|553.94|551.54|553.76|551.36|0
1638194790000|2021-11-29 14:06:30|553.58|551.18|553.76|551.36|553.76|551.36|553.58|551.18|0
1638194800000|2021-11-29 14:06:40|553.94|551.54|554.12|551.72|554.12|551.72|553.94|551.54|0
1638194810000|2021-11-29 14:06:50|553.94|551.54|553.94|551.54|554.12|551.72|553.94|551.54|0
1638194820000|2021-11-29 14:07:00|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1638194830000|2021-11-29 14:07:10|553.4|551|553.23|550.83|553.4|551|553.23|550.83|0
1638194840000|2021-11-29 14:07:20|553.05|550.65|553.05|550.65|553.05|550.65|553.05|550.65|0
1638194850000|2021-11-29 14:07:30|552.87|550.47|552.69|550.29|552.87|550.47|552.69|550.29|0
1638194860000|2021-11-29 14:07:40|552.51|550.11|552.51|550.11|552.69|550.29|552.51|550.11|0
1638194870000|2021-11-29 14:07:50|552.34|549.94|552.51|550.11|552.51|550.11|552.34|549.94|0
1638194880000|2021-11-29 14:08:00|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1638194890000|2021-11-29 14:08:10|552.24|549.84|552.16|549.76|552.24|549.84|552.16|549.76|0
1638194900000|2021-11-29 14:08:20|552.06|549.66|552.16|549.76|552.16|549.76|552.06|549.66|0
1638194910000|2021-11-29 14:08:30|552.33|549.93|552.51|550.11|552.51|550.11|552.33|549.93|0
1638194920000|2021-11-29 14:08:40|552.33|549.93|552.33|549.93|552.33|549.93|552.33|549.93|0
1638194930000|2021-11-29 14:08:50|552.16|549.76|551.98|549.58|552.16|549.76|551.98|549.58|0
1638194940000|2021-11-29 14:09:00|552.16|549.76|552.33|549.93|552.33|549.93|552.16|549.76|0
1638194950000|2021-11-29 14:09:10|552.16|549.76|552.16|549.76|552.33|549.93|552.16|549.76|0
1638194960000|2021-11-29 14:09:20|551.98|549.58|552.16|549.76|552.16|549.76|551.98|549.58|0
1638194990000|2021-11-29 14:09:50|552.33|549.93|552.33|549.93|552.33|549.93|552.33|549.93|0
1638195000000|2021-11-29 14:10:00|552.16|549.76|551.8|549.4|552.16|549.76|551.8|549.4|0
1638195010000|2021-11-29 14:10:10|551.98|549.58|551.98|549.58|551.98|549.58|551.98|549.58|0
1638195020000|2021-11-29 14:10:20|552.16|549.76|552.33|549.93|552.33|549.93|552.16|549.76|0
1638195040000|2021-11-29 14:10:40|552.24|549.84|551.98|549.58|552.24|549.84|551.98|549.58|0
1638195050000|2021-11-29 14:10:50|552.16|549.76|552.33|549.93|552.33|549.93|552.16|549.76|0
1638195060000|2021-11-29 14:11:00|552.16|549.76|551.8|549.4|552.16|549.76|551.8|549.4|0
1638195070000|2021-11-29 14:11:10|551.98|549.58|551.98|549.58|551.98|549.58|551.98|549.58|0
1638195080000|2021-11-29 14:11:20|551.62|549.22|551.8|549.4|551.8|549.4|551.62|549.22|0
1638195090000|2021-11-29 14:11:30|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1638195110000|2021-11-29 14:11:50|551.71|549.31|551.8|549.4|551.8|549.4|551.62|549.22|0
1638195120000|2021-11-29 14:12:00|551.62|549.22|551.8|549.4|551.8|549.4|551.62|549.22|0
1638195140000|2021-11-29 14:12:20|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1638195160000|2021-11-29 14:12:40|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1638195170000|2021-11-29 14:12:50|551.53|549.13|551.44|549.04|551.53|549.13|551.44|549.04|0
1638195180000|2021-11-29 14:13:00|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1638195190000|2021-11-29 14:13:10|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1638195200000|2021-11-29 14:13:20|550.91|548.51|551.27|548.87|551.27|548.87|550.91|548.51|0
1638195210000|2021-11-29 14:13:30|551.09|548.69|551.17|548.77|551.17|548.77|551.09|548.69|0
1638195220000|2021-11-29 14:13:40|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1638195230000|2021-11-29 14:13:50|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1638195240000|2021-11-29 14:14:00|551.09|548.69|551.26|548.86|551.44|549.04|551.09|548.69|0
1638195250000|2021-11-29 14:14:10|551.62|549.22|551.26|548.86|551.62|549.22|551.26|548.86|0
1638195260000|2021-11-29 14:14:20|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1638195270000|2021-11-29 14:14:30|551.62|549.22|551.44|549.04|551.62|549.22|551.44|549.04|0
1638195300000|2021-11-29 14:15:00|551.62|549.22|551.44|549.04|551.62|549.22|551.44|549.04|0
1638195330000|2021-11-29 14:15:30|551.26|548.86|551.26|548.86|551.26|548.86|551.26|548.86|0
1638195350000|2021-11-29 14:15:50|551.44|549.04|551.26|548.86|551.44|549.04|551.26|548.86|0
1638195390000|2021-11-29 14:16:30|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1638195400000|2021-11-29 14:16:40|550.91|548.51|550.91|548.51|550.91|548.51|550.91|548.51|0
1638195440000|2021-11-29 14:17:20|550.73|548.33|550.73|548.33|550.73|548.33|550.73|548.33|0
1638195460000|2021-11-29 14:17:40|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1638195470000|2021-11-29 14:17:50|550.73|548.33|550.73|548.33|550.73|548.33|550.73|548.33|0
1638195490000|2021-11-29 14:18:10|550.91|548.51|550.91|548.51|550.91|548.51|550.91|548.51|0
1638195580000|2021-11-29 14:19:40|550.73|548.33|550.73|548.33|550.73|548.33|550.73|548.33|0
1638195590000|2021-11-29 14:19:50|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1638195600000|2021-11-29 14:20:00|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1638195610000|2021-11-29 14:20:10|550.55|548.15|550.55|548.15|550.55|548.15|550.37|547.97|0
1638195640000|2021-11-29 14:20:40|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1638195660000|2021-11-29 14:21:00|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1638195680000|2021-11-29 14:21:20|550.02|547.62|550.2|547.8|550.2|547.8|550.02|547.62|0
1638195690000|2021-11-29 14:21:30|550.37|547.97|550.2|547.8|550.37|547.97|550.2|547.8|0
1638195700000|2021-11-29 14:21:40|550.02|547.62|550.02|547.62|550.02|547.62|550.02|547.62|0
1638195710000|2021-11-29 14:21:50|549.84|547.44|550.02|547.62|550.02|547.62|549.84|547.44|0
1638195730000|2021-11-29 14:22:10|550.19|547.79|550.02|547.62|550.19|547.79|550.02|547.62|0
1638195740000|2021-11-29 14:22:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1638195770000|2021-11-29 14:22:50|550.37|547.97|550.55|548.15|550.55|548.15|550.37|547.97|0
1638195780000|2021-11-29 14:23:00|550.37|547.97|550.55|548.15|550.55|548.15|550.37|547.97|0
1638195790000|2021-11-29 14:23:10|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1638195810000|2021-11-29 14:23:30|550.19|547.79|550.37|547.97|550.37|547.97|550.19|547.79|0
1638195860000|2021-11-29 14:24:20|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1638195870000|2021-11-29 14:24:30|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1638195880000|2021-11-29 14:24:40|550.37|547.97|550.37|547.97|550.37|547.97|550.19|547.79|0
1638195890000|2021-11-29 14:24:50|550.19|547.79|550.37|547.97|550.37|547.97|550.19|547.79|0
1638195900000|2021-11-29 14:25:00|550.19|547.79|550.37|547.97|550.37|547.97|550.19|547.79|0
1638195910000|2021-11-29 14:25:10|550.55|548.15|550.73|548.33|550.73|548.33|550.55|548.15|0
1638195920000|2021-11-29 14:25:20|550.81|548.41|551.26|548.86|551.26|548.86|550.81|548.41|0
1638195930000|2021-11-29 14:25:30|551.44|549.04|551.97|549.57|551.97|549.57|551.44|549.04|0
1638195940000|2021-11-29 14:25:40|552.15|549.75|552.5|550.1|552.5|550.1|552.15|549.75|0
1638195950000|2021-11-29 14:25:50|552.15|549.75|551.97|549.57|552.15|549.75|551.97|549.57|0
1638195960000|2021-11-29 14:26:00|552.15|549.75|552.33|549.93|552.33|549.93|552.15|549.75|0
1638195970000|2021-11-29 14:26:10|552.5|550.1|553.39|550.99|553.39|550.99|552.5|550.1|0
1638195980000|2021-11-29 14:26:20|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1638195990000|2021-11-29 14:26:30|553.22|550.82|553.04|550.64|553.22|550.82|553.04|550.64|0
1638196000000|2021-11-29 14:26:40|552.86|550.46|553.04|550.64|553.04|550.64|552.86|550.46|0
1638196010000|2021-11-29 14:26:50|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1638196040000|2021-11-29 14:27:20|553.04|550.64|552.68|550.28|553.04|550.64|552.68|550.28|0
1638196050000|2021-11-29 14:27:30|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1638196070000|2021-11-29 14:27:50|552.68|550.28|552.68|550.28|552.68|550.28|552.68|550.28|0
1638196080000|2021-11-29 14:28:00|552.5|550.1|552.68|550.28|552.68|550.28|552.5|550.1|0
1638196090000|2021-11-29 14:28:10|552.5|550.1|552.5|550.1|552.5|550.1|552.15|549.75|0
1638196100000|2021-11-29 14:28:20|552.32|549.92|552.32|549.92|552.32|549.92|552.32|549.92|0
1638196120000|2021-11-29 14:28:40|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1638196130000|2021-11-29 14:28:50|552.68|550.28|552.68|550.28|552.86|550.46|552.68|550.28|0
1638196140000|2021-11-29 14:29:00|552.77|550.37|552.41|550.01|552.77|550.37|552.41|550.01|0
1638196150000|2021-11-29 14:29:10|552.32|549.92|551.97|549.57|552.32|549.92|551.97|549.57|0
1638196160000|2021-11-29 14:29:20|552.15|549.75|552.5|550.1|552.5|550.1|552.15|549.75|0
1638196170000|2021-11-29 14:29:30|552.32|549.92|551.97|549.57|552.32|549.92|551.97|549.57|0
1638196180000|2021-11-29 14:29:40|551.79|549.39|551.97|549.57|551.97|549.57|551.79|549.39|0
1638196190000|2021-11-29 14:29:50|552.15|549.75|551.43|549.03|552.15|549.75|551.43|549.03|0
1638196200000|2021-11-29 14:30:00|551.97|549.57|552.86|550.46|552.86|550.46|551.97|549.57|0
1638196210000|2021-11-29 14:30:10|553.39|550.99|554.1|551.7|554.1|551.7|553.39|550.99|0
1638196220000|2021-11-29 14:30:20|554.46|552.06|553.93|551.53|554.46|552.06|553.93|551.53|0
1638196230000|2021-11-29 14:30:30|553.75|551.35|553.75|551.35|553.93|551.53|553.57|551.17|0
1638196240000|2021-11-29 14:30:40|553.39|550.99|554.1|551.7|554.1|551.7|553.04|550.64|0
1638196250000|2021-11-29 14:30:50|554.28|551.88|554.46|552.06|554.46|552.06|554.1|551.7|0
1638196260000|2021-11-29 14:31:00|555|552.6|554.82|552.42|555|552.6|554.64|552.24|0
1638196270000|2021-11-29 14:31:10|554.28|551.88|554.46|552.06|554.64|552.24|554.28|551.88|0
1638196280000|2021-11-29 14:31:20|554.1|551.7|553.93|551.53|554.82|552.42|553.93|551.53|0
1638196290000|2021-11-29 14:31:30|553.75|551.35|554.28|551.88|554.46|552.06|553.75|551.35|0
1638196300000|2021-11-29 14:31:40|554.1|551.7|553.57|551.17|554.28|551.88|553.57|551.17|0
1638196310000|2021-11-29 14:31:50|553.03|550.63|553.21|550.81|553.21|550.81|553.03|550.63|0
1638196320000|2021-11-29 14:32:00|553.57|551.17|552.68|550.28|553.57|551.17|552.68|550.28|0
1638196330000|2021-11-29 14:32:10|551.97|549.57|551.61|549.21|551.97|549.57|551.61|549.21|0
1638196340000|2021-11-29 14:32:20|551.26|548.86|550.9|548.5|551.26|548.86|550.9|548.5|0
1638196350000|2021-11-29 14:32:30|551.08|548.68|551.08|548.68|551.08|548.68|550.9|548.5|0
1638196360000|2021-11-29 14:32:40|550.9|548.5|550.19|547.79|551.08|548.68|550.19|547.79|0
1638196370000|2021-11-29 14:32:50|549.48|547.08|549.3|546.9|549.83|547.43|549.3|546.9|0
1638196380000|2021-11-29 14:33:00|548.95|546.55|549.83|547.43|549.83|547.43|548.95|546.55|0
1638196390000|2021-11-29 14:33:10|549.39|546.99|549.12|546.72|549.48|547.08|549.12|546.72|0
1638196400000|2021-11-29 14:33:20|548.77|546.37|548.95|546.55|548.95|546.55|548.77|546.37|0
1638196410000|2021-11-29 14:33:30|549.12|546.72|549.48|547.08|549.48|547.08|549.12|546.72|0
1638196420000|2021-11-29 14:33:40|549.12|546.72|548.59|546.19|549.12|546.72|548.59|546.19|0
1638196430000|2021-11-29 14:33:50|548.77|546.37|548.24|545.84|548.77|546.37|548.24|545.84|0
1638196440000|2021-11-29 14:34:00|547.88|545.48|547.53|545.13|547.88|545.48|547.53|545.13|0
1638196450000|2021-11-29 14:34:10|547.35|544.95|547.17|544.77|547.35|544.95|547.17|544.77|0
1638196460000|2021-11-29 14:34:20|547.35|544.95|548.06|545.66|548.06|545.66|547.35|544.95|0
1638196470000|2021-11-29 14:34:30|547.7|545.3|548.06|545.66|548.41|546.01|547.7|545.3|0
1638196480000|2021-11-29 14:34:40|547.88|545.48|547.53|545.13|547.88|545.48|547.53|545.13|0
1638196490000|2021-11-29 14:34:50|547.88|545.48|547.88|545.48|548.06|545.66|547.7|545.3|0
1638196500000|2021-11-29 14:35:00|547.61|545.21|547.35|544.95|547.61|545.21|547.35|544.95|0
1638196510000|2021-11-29 14:35:10|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1638196520000|2021-11-29 14:35:20|545.58|543.18|546.64|544.24|546.64|544.24|545.58|543.18|0
1638196530000|2021-11-29 14:35:30|546.46|544.06|545.58|543.18|546.46|544.06|545.4|543|0
1638196540000|2021-11-29 14:35:40|545.4|543|546.29|543.89|546.29|543.89|545.4|543|0
1638196550000|2021-11-29 14:35:50|546.82|544.42|546.82|544.42|547.35|544.95|546.64|544.24|0
1638196560000|2021-11-29 14:36:00|547.17|544.77|547.17|544.77|547.35|544.95|547.17|544.77|0
1638196570000|2021-11-29 14:36:10|546.82|544.42|547.35|544.95|547.35|544.95|546.82|544.42|0
1638196580000|2021-11-29 14:36:20|546.82|544.42|546.29|543.89|546.82|544.42|545.93|543.53|0
1638196590000|2021-11-29 14:36:30|546.46|544.06|546.11|543.71|546.46|544.06|545.93|543.53|0
1638196600000|2021-11-29 14:36:40|546.64|544.24|545.75|543.35|546.64|544.24|545.75|543.35|0
1638196610000|2021-11-29 14:36:50|546.46|544.06|546.82|544.42|546.82|544.42|546.46|544.06|0
1638196620000|2021-11-29 14:37:00|546.46|544.06|547.7|545.3|547.7|545.3|546.46|544.06|0
1638196630000|2021-11-29 14:37:10|547.88|545.48|547.7|545.3|547.88|545.48|547.53|545.13|0
1638196640000|2021-11-29 14:37:20|547.88|545.48|547.88|545.48|548.06|545.66|547.88|545.48|0
1638196650000|2021-11-29 14:37:30|547.7|545.3|547.53|545.13|548.23|545.83|547.53|545.13|0
1638196660000|2021-11-29 14:37:40|547.17|544.77|547.35|544.95|547.35|544.95|546.82|544.42|0
1638196670000|2021-11-29 14:37:50|546.46|544.06|545.75|543.35|546.46|544.06|545.75|543.35|0
1638196680000|2021-11-29 14:38:00|545.58|543.18|546.46|544.06|546.46|544.06|545.58|543.18|0
1638196690000|2021-11-29 14:38:10|545.93|543.53|546.11|543.71|546.46|544.06|545.93|543.53|0
1638196700000|2021-11-29 14:38:20|546.29|543.89|546.46|544.06|546.46|544.06|545.93|543.53|0
1638196710000|2021-11-29 14:38:30|546.28|543.88|545.66|543.26|546.28|543.88|545.66|543.26|0
1638196720000|2021-11-29 14:38:40|545.58|543.18|545.05|542.65|545.58|543.18|545.05|542.65|0
1638196730000|2021-11-29 14:38:50|544.87|542.47|546.99|544.59|546.99|544.59|544.87|542.47|0
1638196740000|2021-11-29 14:39:00|547.52|545.12|546.82|544.42|547.52|545.12|546.64|544.24|0
1638196750000|2021-11-29 14:39:10|547.17|544.77|547.88|545.48|547.88|545.48|547.17|544.77|0
1638196760000|2021-11-29 14:39:20|548.06|545.66|548.06|545.66|548.06|545.66|547.52|545.12|0
1638196770000|2021-11-29 14:39:30|547.7|545.3|546.99|544.59|547.7|545.3|546.99|544.59|0
1638196780000|2021-11-29 14:39:40|547.7|545.3|547.88|545.48|548.06|545.66|547.7|545.3|0
1638196790000|2021-11-29 14:39:50|547.52|545.12|548.06|545.66|548.06|545.66|547.52|545.12|0
1638196800000|2021-11-29 14:40:00|547.7|545.3|546.11|543.71|547.7|545.3|546.11|543.71|0
1638196810000|2021-11-29 14:40:10|546.82|544.42|545.93|543.53|547.35|544.95|545.93|543.53|0
1638196820000|2021-11-29 14:40:20|546.28|543.88|545.58|543.18|546.28|543.88|545.4|543|0
1638196830000|2021-11-29 14:40:30|545.75|543.35|546.64|544.24|546.64|544.24|545.75|543.35|0
1638196840000|2021-11-29 14:40:40|547.17|544.77|547.17|544.77|547.17|544.77|546.9|544.5|0
1638196850000|2021-11-29 14:40:50|546.46|544.06|545.93|543.53|546.46|544.06|545.93|543.53|0
1638196860000|2021-11-29 14:41:00|547.35|544.95|547.17|544.77|547.35|544.95|546.99|544.59|0
1638196870000|2021-11-29 14:41:10|547.35|544.95|546.81|544.41|547.7|545.3|546.81|544.41|0
1638196880000|2021-11-29 14:41:20|546.64|544.24|547.35|544.95|547.35|544.95|546.64|544.24|0
1638196890000|2021-11-29 14:41:30|547.7|545.3|547.7|545.3|547.88|545.48|547.52|545.12|0
1638196900000|2021-11-29 14:41:40|547.35|544.95|546.81|544.41|547.35|544.95|546.64|544.24|0
1638196910000|2021-11-29 14:41:50|546.64|544.24|546.46|544.06|546.81|544.41|546.46|544.06|0
1638196920000|2021-11-29 14:42:00|547.17|544.77|546.99|544.59|547.35|544.95|546.99|544.59|0
1638196930000|2021-11-29 14:42:10|546.81|544.41|547.7|545.3|547.7|545.3|546.81|544.41|0
1638196940000|2021-11-29 14:42:20|547.79|545.39|546.99|544.59|547.79|545.39|546.99|544.59|0
1638196950000|2021-11-29 14:42:30|547.35|544.95|547.88|545.48|547.88|545.48|547.35|544.95|0
1638196960000|2021-11-29 14:42:40|547.52|545.12|546.64|544.24|547.52|545.12|546.28|543.88|0
1638196970000|2021-11-29 14:42:50|546.81|544.41|547.52|545.12|547.52|545.12|546.81|544.41|0
1638196980000|2021-11-29 14:43:00|547.7|545.3|547.7|545.3|547.88|545.48|547.7|545.3|0
1638196990000|2021-11-29 14:43:10|547.52|545.12|546.99|544.59|547.52|545.12|546.99|544.59|0
1638197000000|2021-11-29 14:43:20|547.25|544.85|547.52|545.12|547.52|545.12|547.25|544.85|0
1638197010000|2021-11-29 14:43:30|547.17|544.77|547.7|545.3|547.7|545.3|547.17|544.77|0
1638197020000|2021-11-29 14:43:40|547.61|545.21|547.17|544.77|547.61|545.21|547.17|544.77|0
1638197030000|2021-11-29 14:43:50|546.99|544.59|546.99|544.59|546.99|544.59|546.46|544.06|0
1638197040000|2021-11-29 14:44:00|546.81|544.41|547.17|544.77|547.52|545.12|546.81|544.41|0
1638197050000|2021-11-29 14:44:10|546.99|544.59|546.81|544.41|546.99|544.59|546.64|544.24|0
1638197060000|2021-11-29 14:44:20|547.17|544.77|547.61|545.21|547.61|545.21|547.08|544.68|0
1638197070000|2021-11-29 14:44:30|547.52|545.12|546.99|544.59|547.7|545.3|546.99|544.59|0
1638197080000|2021-11-29 14:44:40|546.81|544.41|546.28|543.88|546.81|544.41|546.28|543.88|0
1638197090000|2021-11-29 14:44:50|545.57|543.17|546.46|544.06|546.46|544.06|545.57|543.17|0
1638197100000|2021-11-29 14:45:00|546.64|544.24|546.28|543.88|546.64|544.24|546.28|543.88|0
1638197110000|2021-11-29 14:45:10|545.22|542.82|544.34|541.94|545.22|542.82|544.34|541.94|0
1638197120000|2021-11-29 14:45:20|543.45|541.05|543.8|541.4|543.8|541.4|542.75|540.35|0
1638197130000|2021-11-29 14:45:30|544.34|541.94|544.34|541.94|544.87|542.47|544.34|541.94|0
1638197140000|2021-11-29 14:45:40|543.8|541.4|542.92|540.52|543.8|541.4|542.92|540.52|0
1638197150000|2021-11-29 14:45:50|543.27|540.87|542.92|540.52|543.27|540.87|542.92|540.52|0
1638197160000|2021-11-29 14:46:00|543.1|540.7|542.39|539.99|543.1|540.7|542.39|539.99|0
1638197170000|2021-11-29 14:46:10|542.22|539.82|541.33|538.93|542.22|539.82|541.33|538.93|0
1638197180000|2021-11-29 14:46:20|541.51|539.11|541.33|538.93|541.51|539.11|541.16|538.76|0
1638197190000|2021-11-29 14:46:30|540.8|538.4|540.28|537.88|540.8|538.4|540.28|537.88|0
1638197200000|2021-11-29 14:46:40|540.63|538.23|540.89|538.49|540.89|538.49|540.45|538.05|0
1638197210000|2021-11-29 14:46:50|540.98|538.58|541.33|538.93|541.33|538.93|540.63|538.23|0
1638197220000|2021-11-29 14:47:00|541.16|538.76|540.45|538.05|541.16|538.76|540.45|538.05|0
1638197230000|2021-11-29 14:47:10|540.8|538.4|541.51|539.11|541.51|539.11|540.8|538.4|0
1638197240000|2021-11-29 14:47:20|542.57|540.17|542.92|540.52|542.92|540.52|542.04|539.64|0
1638197250000|2021-11-29 14:47:30|543.27|540.87|542.92|540.52|543.45|541.05|542.92|540.52|0
1638197260000|2021-11-29 14:47:40|543.1|540.7|543.63|541.23|543.63|541.23|543.1|540.7|0
1638197270000|2021-11-29 14:47:50|543.45|541.05|543.8|541.4|543.98|541.58|543.45|541.05|0
1638197280000|2021-11-29 14:48:00|544.33|541.93|545.22|542.82|545.22|542.82|544.33|541.93|0
1638197290000|2021-11-29 14:48:10|545.75|543.35|545.57|543.17|545.75|543.35|545.39|542.99|0
1638197300000|2021-11-29 14:48:20|545.93|543.53|546.63|544.23|546.63|544.23|545.93|543.53|0
1638197310000|2021-11-29 14:48:30|546.46|544.06|545.75|543.35|546.46|544.06|545.75|543.35|0
1638197320000|2021-11-29 14:48:40|545.93|543.53|545.04|542.64|545.93|543.53|545.04|542.64|0
1638197330000|2021-11-29 14:48:50|545.22|542.82|546.81|544.41|546.81|544.41|545.22|542.82|0
1638197340000|2021-11-29 14:49:00|545.75|543.35|545.57|543.17|546.1|543.7|545.57|543.17|0
1638197350000|2021-11-29 14:49:10|546.1|543.7|546.28|543.88|546.28|543.88|546.1|543.7|0
1638197360000|2021-11-29 14:49:20|545.57|543.17|544.69|542.29|545.57|543.17|544.69|542.29|0
1638197370000|2021-11-29 14:49:30|545.04|542.64|545.22|542.82|545.39|542.99|545.04|542.64|0
1638197380000|2021-11-29 14:49:40|545.39|542.99|545.75|543.35|545.75|543.35|545.39|542.99|0
1638197390000|2021-11-29 14:49:50|545.93|543.53|544.86|542.46|545.93|543.53|544.86|542.46|0
1638197400000|2021-11-29 14:50:00|543.98|541.58|543.1|540.7|543.98|541.58|541.86|539.46|0
1638197410000|2021-11-29 14:50:10|543.63|541.23|544.59|542.19|544.59|542.19|543.63|541.23|0
1638197420000|2021-11-29 14:50:20|544.51|542.11|542.92|540.52|544.51|542.11|542.57|540.17|0
1638197430000|2021-11-29 14:50:30|543.45|541.05|543.98|541.58|543.98|541.58|543.27|540.87|0
1638197440000|2021-11-29 14:50:40|544.51|542.11|543.8|541.4|544.51|542.11|543.8|541.4|0
1638197450000|2021-11-29 14:50:50|544.33|541.93|544.69|542.29|544.69|542.29|543.98|541.58|0
1638197460000|2021-11-29 14:51:00|543.8|541.4|544.51|542.11|544.51|542.11|543.8|541.4|0
1638197470000|2021-11-29 14:51:10|544.86|542.46|544.69|542.29|545.04|542.64|544.69|542.29|0
1638197480000|2021-11-29 14:51:20|544.51|542.11|543.86|541.46|544.51|542.11|542.98|540.58|0
1638197490000|2021-11-29 14:51:30|544.04|541.64|544.4|542|544.4|542|544.04|541.64|0
1638197500000|2021-11-29 14:51:40|544.04|541.64|543.86|541.46|544.22|541.82|543.86|541.46|0
1638197510000|2021-11-29 14:51:50|543.51|541.11|543.33|540.93|543.51|541.11|542.8|540.4|0
1638197520000|2021-11-29 14:52:00|543.6|541.2|543.33|540.93|543.6|541.2|542.71|540.31|0
1638197530000|2021-11-29 14:52:10|543.6|541.2|544.75|542.35|544.75|542.35|543.6|541.2|0
1638197540000|2021-11-29 14:52:20|544.57|542.17|543.69|541.29|544.57|542.17|543.69|541.29|0
1638197550000|2021-11-29 14:52:30|543.33|540.93|543.33|540.93|543.33|540.93|542.98|540.58|0
1638197560000|2021-11-29 14:52:40|543.16|540.76|543.33|540.93|543.33|540.93|542.98|540.58|0
1638197570000|2021-11-29 14:52:50|543.69|541.29|544.22|541.82|544.22|541.82|543.69|541.29|0
1638197580000|2021-11-29 14:53:00|543.51|541.11|544.04|541.64|544.22|541.82|543.51|541.11|0
1638197590000|2021-11-29 14:53:10|543.69|541.29|544.22|541.82|544.22|541.82|543.69|541.29|0
1638197600000|2021-11-29 14:53:20|543.69|541.29|544.04|541.64|544.04|541.64|543.33|540.93|0
1638197610000|2021-11-29 14:53:30|543.59|541.19|542.98|540.58|543.86|541.46|542.98|540.58|0
1638197620000|2021-11-29 14:53:40|543.51|541.11|544.04|541.64|544.04|541.64|543.51|541.11|0
1638197630000|2021-11-29 14:53:50|544.22|541.82|544.04|541.64|544.22|541.82|543.86|541.46|0
1638197640000|2021-11-29 14:54:00|544.39|541.99|544.83|542.43|544.83|542.43|544.39|541.99|0
1638197650000|2021-11-29 14:54:10|545.1|542.7|544.75|542.35|545.63|543.23|544.75|542.35|0
1638197660000|2021-11-29 14:54:20|544.22|541.82|544.04|541.64|544.22|541.82|543.86|541.46|0
1638197670000|2021-11-29 14:54:30|543.86|541.46|543.86|541.46|543.86|541.46|543.69|541.29|0
1638197680000|2021-11-29 14:54:40|543.69|541.29|544.04|541.64|544.04|541.64|543.51|541.11|0
1638197690000|2021-11-29 14:54:50|543.51|541.11|543.16|540.76|543.86|541.46|542.8|540.4|0
1638197700000|2021-11-29 14:55:00|542.8|540.4|542.8|540.4|543.51|541.11|542.8|540.4|0
1638197710000|2021-11-29 14:55:10|541.92|539.52|542.62|540.22|542.62|540.22|541.74|539.34|0
1638197720000|2021-11-29 14:55:20|542.8|540.4|543.69|541.29|543.69|541.29|542.8|540.4|0
1638197730000|2021-11-29 14:55:30|543.86|541.46|543.69|541.29|544.04|541.64|543.69|541.29|0
1638197740000|2021-11-29 14:55:40|544.48|542.08|544.57|542.17|544.57|542.17|544.22|541.82|0
1638197750000|2021-11-29 14:55:50|544.75|542.35|544.75|542.35|544.75|542.35|544.22|541.82|0
1638197760000|2021-11-29 14:56:00|544.57|542.17|545.28|542.88|545.28|542.88|544.57|542.17|0
1638197770000|2021-11-29 14:56:10|545.81|543.41|546.52|544.12|546.52|544.12|545.81|543.41|0
1638197780000|2021-11-29 14:56:20|546.88|544.48|546.7|544.3|546.88|544.48|546.34|543.94|0
1638197790000|2021-11-29 14:56:30|546.17|543.77|546.17|543.77|546.17|543.77|546.17|543.77|0
1638197800000|2021-11-29 14:56:40|545.99|543.59|545.81|543.41|545.99|543.59|545.81|543.41|0
1638197810000|2021-11-29 14:56:50|545.99|543.59|546.34|543.94|546.34|543.94|545.99|543.59|0
1638197820000|2021-11-29 14:57:00|546.17|543.77|545.1|542.7|546.17|543.77|545.1|542.7|0
1638197830000|2021-11-29 14:57:10|544.92|542.52|545.63|543.23|545.81|543.41|544.92|542.52|0
1638197840000|2021-11-29 14:57:20|545.28|542.88|546.34|543.94|546.34|543.94|545.28|542.88|0
1638197850000|2021-11-29 14:57:30|546.17|543.77|545.99|543.59|546.17|543.77|545.46|543.06|0
1638197860000|2021-11-29 14:57:40|546.16|543.76|545.9|543.5|546.16|543.76|545.9|543.5|0
1638197870000|2021-11-29 14:57:50|545.81|543.41|545.72|543.32|545.9|543.5|545.72|543.32|0
1638197880000|2021-11-29 14:58:00|544.39|541.99|544.39|541.99|544.57|542.17|544.39|541.99|0
1638197890000|2021-11-29 14:58:10|544.83|542.43|544.92|542.52|544.92|542.52|544.39|541.99|0
1638197900000|2021-11-29 14:58:20|545.81|543.41|545.99|543.59|545.99|543.59|545.81|543.41|0
1638197910000|2021-11-29 14:58:30|545.81|543.41|545.99|543.59|545.99|543.59|545.81|543.41|0
1638197920000|2021-11-29 14:58:40|545.63|543.23|545.63|543.23|545.63|543.23|545.1|542.7|0
1638197930000|2021-11-29 14:58:50|545.81|543.41|545.99|543.59|545.99|543.59|545.81|543.41|0
1638197940000|2021-11-29 14:59:00|545.81|543.41|545.46|543.06|545.99|543.59|545.46|543.06|0
1638197950000|2021-11-29 14:59:10|545.45|543.05|545.28|542.88|545.81|543.41|545.28|542.88|0
1638197960000|2021-11-29 14:59:20|545.72|543.32|546.07|543.67|546.7|544.3|545.72|543.32|0
1638197970000|2021-11-29 14:59:30|545.99|543.59|546.16|543.76|546.34|543.94|545.99|543.59|0
1638197980000|2021-11-29 14:59:40|545.4|543|544.28|541.88|545.4|543|544.28|541.88|0
1638197990000|2021-11-29 14:59:50|544.37|541.97|544.1|541.7|544.37|541.97|544.1|541.7|0
1638198000000|2021-11-29 15:00:00|543.75|541.35|544.1|541.7|544.64|542.24|543.75|541.35|0
1638198010000|2021-11-29 15:00:10|543.04|540.64|543.57|541.17|544.1|541.7|543.04|540.64|0
1638198020000|2021-11-29 15:00:20|544.37|541.97|544.81|542.41|544.81|542.41|544.37|541.97|0
1638198030000|2021-11-29 15:00:30|544.64|542.24|544.81|542.41|544.81|542.41|544.54|542.14|0
1638198040000|2021-11-29 15:00:40|544.99|542.59|544.99|542.59|544.99|542.59|544.46|542.06|0
1638198050000|2021-11-29 15:00:50|545.17|542.77|545.35|542.95|545.35|542.95|544.99|542.59|0
1638198060000|2021-11-29 15:01:00|545.52|543.12|545.17|542.77|545.52|543.12|545.17|542.77|0
1638198070000|2021-11-29 15:01:10|544.81|542.41|545.7|543.3|546.23|543.83|544.81|542.41|0
1638198080000|2021-11-29 15:01:20|545.52|543.12|545.17|542.77|545.52|543.12|545.17|542.77|0
1638198090000|2021-11-29 15:01:30|545.35|542.95|544.1|541.7|545.35|542.95|544.1|541.7|0
1638198100000|2021-11-29 15:01:40|544.28|541.88|543.93|541.53|544.28|541.88|543.57|541.17|0
1638198110000|2021-11-29 15:01:50|544.1|541.7|544.46|542.06|544.64|542.24|544.1|541.7|0
1638198120000|2021-11-29 15:02:00|544.1|541.7|546.06|543.66|546.06|543.66|544.1|541.7|0
1638198130000|2021-11-29 15:02:10|546.41|544.01|546.23|543.83|546.94|544.54|546.23|543.83|0
1638198140000|2021-11-29 15:02:20|546.94|544.54|546.06|543.66|546.94|544.54|546.06|543.66|0
1638198150000|2021-11-29 15:02:30|545.7|543.3|545.7|543.3|545.7|543.3|545.17|542.77|0
1638198160000|2021-11-29 15:02:40|546.06|543.66|546.06|543.66|546.59|544.19|546.06|543.66|0
1638198170000|2021-11-29 15:02:50|546.41|544.01|546.41|544.01|546.41|544.01|546.23|543.83|0
1638198180000|2021-11-29 15:03:00|546.06|543.66|543.75|541.35|546.06|543.66|543.75|541.35|0
1638198190000|2021-11-29 15:03:10|543.57|541.17|544.63|542.23|544.64|542.24|543.57|541.17|0
1638198200000|2021-11-29 15:03:20|544.81|542.41|543.75|541.35|544.81|542.41|543.75|541.35|0
1638198210000|2021-11-29 15:03:30|543.39|540.99|542.86|540.46|543.57|541.17|542.86|540.46|0
1638198220000|2021-11-29 15:03:40|543.57|541.17|544.1|541.7|544.1|541.7|543.57|541.17|0
1638198230000|2021-11-29 15:03:50|543.93|541.53|544.28|541.88|544.46|542.06|543.93|541.53|0
1638198240000|2021-11-29 15:04:00|543.93|541.53|543.93|541.53|544.1|541.7|543.22|540.82|0
1638198250000|2021-11-29 15:04:10|544.28|541.88|544.63|542.23|544.63|542.23|544.28|541.88|0
1638198260000|2021-11-29 15:04:20|544.1|541.7|543.39|540.99|544.1|541.7|543.39|540.99|0
1638198270000|2021-11-29 15:04:30|543.22|540.82|542.86|540.46|543.39|540.99|542.86|540.46|0
1638198280000|2021-11-29 15:04:40|543.57|541.17|543.04|540.64|543.57|541.17|542.86|540.46|0
1638198290000|2021-11-29 15:04:50|541.98|539.58|542.15|539.75|542.15|539.75|541.98|539.58|0
1638198300000|2021-11-29 15:05:00|541.44|539.04|541.8|539.4|541.8|539.4|541.44|539.04|0
1638198310000|2021-11-29 15:05:10|541.98|539.58|540.91|538.51|541.98|539.58|540.91|538.51|0
1638198320000|2021-11-29 15:05:20|541.44|539.04|542.15|539.75|542.33|539.93|541.44|539.04|0
1638198330000|2021-11-29 15:05:30|541.62|539.22|543.75|541.35|543.75|541.35|541.62|539.22|0
1638198340000|2021-11-29 15:05:40|544.63|542.23|544.1|541.7|544.63|542.23|544.1|541.7|0
1638198350000|2021-11-29 15:05:50|543.75|541.35|543.04|540.64|543.75|541.35|543.04|540.64|0
1638198360000|2021-11-29 15:06:00|543.22|540.82|542.86|540.46|543.22|540.82|542.86|540.46|0
1638198370000|2021-11-29 15:06:10|543.04|540.64|542.86|540.46|543.39|540.99|542.86|540.46|0
1638198380000|2021-11-29 15:06:20|542.51|540.11|542.86|540.46|542.86|540.46|542.51|540.11|0
1638198390000|2021-11-29 15:06:30|543.21|540.81|543.57|541.17|543.57|541.17|543.21|540.81|0
1638198400000|2021-11-29 15:06:40|543.75|541.35|543.57|541.17|543.92|541.52|543.57|541.17|0
1638198410000|2021-11-29 15:06:50|543.39|540.99|542.86|540.46|543.57|541.17|542.86|540.46|0
1638198420000|2021-11-29 15:07:00|543.39|540.99|542.68|540.28|543.39|540.99|542.68|540.28|0
1638198430000|2021-11-29 15:07:10|543.39|540.99|542.33|539.93|543.39|540.99|542.33|539.93|0
1638198440000|2021-11-29 15:07:20|542.15|539.75|540.91|538.51|542.15|539.75|540.91|538.51|0
1638198450000|2021-11-29 15:07:30|540.56|538.16|540.91|538.51|540.91|538.51|540.56|538.16|0
1638198460000|2021-11-29 15:07:40|541.44|539.04|541.8|539.4|541.97|539.57|541.44|539.04|0
1638198470000|2021-11-29 15:07:50|541.62|539.22|542.51|540.11|542.51|540.11|541.62|539.22|0
1638198480000|2021-11-29 15:08:00|542.15|539.75|542.15|539.75|542.15|539.75|541.27|538.87|0
1638198490000|2021-11-29 15:08:10|541.8|539.4|542.24|539.84|542.24|539.84|541.8|539.4|0
1638198500000|2021-11-29 15:08:20|541.97|539.57|541.27|538.87|541.97|539.57|541.27|538.87|0
1638198510000|2021-11-29 15:08:30|541.09|538.69|541.8|539.4|541.8|539.4|541.09|538.69|0
1638198520000|2021-11-29 15:08:40|541.27|538.87|541.44|539.04|541.44|539.04|541.27|538.87|0
1638198530000|2021-11-29 15:08:50|541.27|538.87|540.38|537.98|541.27|538.87|540.38|537.98|0
1638198540000|2021-11-29 15:09:00|540.56|538.16|541.8|539.4|541.8|539.4|540.56|538.16|0
1638198550000|2021-11-29 15:09:10|541.44|539.04|541.8|539.4|541.8|539.4|541.27|538.87|0
1638198560000|2021-11-29 15:09:20|542.15|539.75|541.97|539.57|542.15|539.75|541.44|539.04|0
1638198570000|2021-11-29 15:09:30|542.33|539.93|542.68|540.28|542.68|540.28|542.24|539.84|0
1638198580000|2021-11-29 15:09:40|542.86|540.46|543.21|540.81|543.21|540.81|542.86|540.46|0
1638198590000|2021-11-29 15:09:50|543.39|540.99|544.1|541.7|544.1|541.7|543.39|540.99|0
1638198600000|2021-11-29 15:10:00|543.92|541.52|543.39|540.99|543.92|541.52|543.39|540.99|0
1638198610000|2021-11-29 15:10:10|543.57|541.17|543.92|541.52|544.1|541.7|543.57|541.17|0
1638198620000|2021-11-29 15:10:20|544.63|542.23|543.92|541.52|544.63|542.23|543.92|541.52|0
1638198630000|2021-11-29 15:10:30|544.81|542.41|544.99|542.59|544.99|542.59|544.81|542.41|0
1638198640000|2021-11-29 15:10:40|545.16|542.76|546.41|544.01|546.41|544.01|545.16|542.76|0
1638198650000|2021-11-29 15:10:50|545.87|543.47|545.7|543.3|545.87|543.47|545.7|543.3|0
1638198660000|2021-11-29 15:11:00|545.52|543.12|545.34|542.94|545.7|543.3|545.34|542.94|0
1638198670000|2021-11-29 15:11:10|544.99|542.59|545.16|542.76|545.16|542.76|544.99|542.59|0
1638198680000|2021-11-29 15:11:20|545.7|543.3|544.81|542.41|545.7|543.3|544.81|542.41|0
1638198690000|2021-11-29 15:11:30|544.99|542.59|544.81|542.41|545.16|542.76|544.81|542.41|0
1638198700000|2021-11-29 15:11:40|545.16|542.76|546.05|543.65|546.05|543.65|545.16|542.76|0
1638198710000|2021-11-29 15:11:50|545.7|543.3|545.52|543.12|545.7|543.3|545.16|542.76|0
1638198720000|2021-11-29 15:12:00|544.99|542.59|545.7|543.3|545.7|543.3|544.99|542.59|0
1638198730000|2021-11-29 15:12:10|545.6|543.2|545.16|542.76|545.6|543.2|545.16|542.76|0
1638198740000|2021-11-29 15:12:20|545.52|543.12|545.52|543.12|546.05|543.65|545.52|543.12|0
1638198750000|2021-11-29 15:12:30|545.87|543.47|545.87|543.47|546.23|543.83|545.87|543.47|0
1638198760000|2021-11-29 15:12:40|545.52|543.12|545.6|543.2|545.7|543.3|545.52|543.12|0
1638198770000|2021-11-29 15:12:50|545.7|543.3|545.07|542.67|545.7|543.3|544.63|542.23|0
1638198780000|2021-11-29 15:13:00|544.99|542.59|544.1|541.7|544.99|542.59|544.1|541.7|0
1638198790000|2021-11-29 15:13:10|543.92|541.52|543.57|541.17|543.92|541.52|543.57|541.17|0
1638198800000|2021-11-29 15:13:20|543.92|541.52|544.1|541.7|544.28|541.88|543.92|541.52|0
1638198810000|2021-11-29 15:13:30|544.28|541.88|543.74|541.34|544.28|541.88|543.74|541.34|0
1638198820000|2021-11-29 15:13:40|543.39|540.99|543.74|541.34|543.74|541.34|543.39|540.99|0
1638198830000|2021-11-29 15:13:50|543.57|541.17|544.1|541.7|544.1|541.7|543.57|541.17|0
1638198840000|2021-11-29 15:14:00|544.27|541.87|543.92|541.52|544.45|542.05|543.92|541.52|0
1638198850000|2021-11-29 15:14:10|544.27|541.87|545.16|542.76|545.16|542.76|544.27|541.87|0
1638198860000|2021-11-29 15:14:20|544.98|542.58|543.74|541.34|544.98|542.58|543.74|541.34|0
1638198870000|2021-11-29 15:14:30|543.57|541.17|543.21|540.81|543.57|541.17|543.21|540.81|0
1638198880000|2021-11-29 15:14:40|543.39|540.99|543.03|540.63|543.39|540.99|542.86|540.46|0
1638198890000|2021-11-29 15:14:50|542.86|540.46|542.32|539.92|542.86|540.46|542.32|539.92|0
1638198900000|2021-11-29 15:15:00|542.86|540.46|542.86|540.46|543.39|540.99|542.68|540.28|0
1638198910000|2021-11-29 15:15:10|542.5|540.1|544.27|541.87|544.27|541.87|542.5|540.1|0
1638198920000|2021-11-29 15:15:20|544.1|541.7|544.45|542.05|544.45|542.05|543.92|541.52|0
1638198930000|2021-11-29 15:15:30|545.34|542.94|545.16|542.76|546.05|543.65|545.16|542.76|0
1638198940000|2021-11-29 15:15:40|545.52|543.12|545.69|543.29|545.69|543.29|545.16|542.76|0
1638198950000|2021-11-29 15:15:50|545.34|542.94|544.81|542.41|545.52|543.12|544.63|542.23|0
1638198960000|2021-11-29 15:16:00|544.27|541.87|544.27|541.87|544.63|542.23|543.56|541.16|0
1638198970000|2021-11-29 15:16:10|543.92|541.52|544.63|542.23|544.81|542.41|543.92|541.52|0
1638198980000|2021-11-29 15:16:20|544.81|542.41|543.39|540.99|544.81|542.41|543.39|540.99|0
1638198990000|2021-11-29 15:16:30|543.03|540.63|542.5|540.1|543.03|540.63|542.5|540.1|0
1638199000000|2021-11-29 15:16:40|542.32|539.92|542.86|540.46|542.86|540.46|542.32|539.92|0
1638199010000|2021-11-29 15:16:50|543.39|540.99|542.86|540.46|543.56|541.16|542.86|540.46|0
1638199020000|2021-11-29 15:17:00|543.21|540.81|543.39|540.99|543.39|540.99|543.03|540.63|0
1638199030000|2021-11-29 15:17:10|543.21|540.81|542.5|540.1|543.39|540.99|542.5|540.1|0
1638199040000|2021-11-29 15:17:20|541.97|539.57|542.5|540.1|542.5|540.1|541.79|539.39|0
1638199050000|2021-11-29 15:17:30|543.21|540.81|544.27|541.87|544.27|541.87|543.21|540.81|0
1638199060000|2021-11-29 15:17:40|544.45|542.05|544.45|542.05|544.63|542.23|544.1|541.7|0
1638199070000|2021-11-29 15:17:50|544.1|541.7|544.63|542.23|544.63|542.23|544.1|541.7|0
1638199080000|2021-11-29 15:18:00|544.45|542.05|544.45|542.05|544.81|542.41|544.45|542.05|0
1638199090000|2021-11-29 15:18:10|545.16|542.76|545.34|542.94|545.34|542.94|545.16|542.76|0
1638199100000|2021-11-29 15:18:20|544.27|541.87|544.45|542.05|544.63|542.23|544.27|541.87|0
1638199110000|2021-11-29 15:18:30|544.27|541.87|544.8|542.4|544.8|542.4|544.27|541.87|0
1638199120000|2021-11-29 15:18:40|544.45|542.05|545.16|542.76|545.16|542.76|544.45|542.05|0
1638199130000|2021-11-29 15:18:50|545.34|542.94|545.16|542.76|545.34|542.94|545.16|542.76|0
1638199140000|2021-11-29 15:19:00|545.51|543.11|545.34|542.94|545.69|543.29|545.34|542.94|0
1638199150000|2021-11-29 15:19:10|545.42|543.02|544.63|542.23|545.42|543.02|544.63|542.23|0
1638199160000|2021-11-29 15:19:20|544.45|542.05|544.98|542.58|544.98|542.58|544.27|541.87|0
1638199170000|2021-11-29 15:19:30|544.45|542.05|544.27|541.87|544.8|542.4|544.27|541.87|0
1638199180000|2021-11-29 15:19:40|544.8|542.4|545.16|542.76|545.34|542.94|544.8|542.4|0
1638199190000|2021-11-29 15:19:50|545.34|542.94|545.69|543.29|545.69|543.29|545.16|542.76|0
1638199200000|2021-11-29 15:20:00|545.51|543.11|544.27|541.87|545.51|543.11|544.27|541.87|0
1638199210000|2021-11-29 15:20:10|544.98|542.58|545.16|542.76|545.51|543.11|544.98|542.58|0
1638199220000|2021-11-29 15:20:20|545.34|542.94|544.98|542.58|545.51|543.11|544.98|542.58|0
1638199230000|2021-11-29 15:20:30|544.63|542.23|544.27|541.87|544.63|542.23|544.09|541.69|0
1638199240000|2021-11-29 15:20:40|544.09|541.69|543.56|541.16|544.09|541.69|543.56|541.16|0
1638199250000|2021-11-29 15:20:50|543.38|540.98|543.56|541.16|543.56|541.16|543.38|540.98|0
1638199260000|2021-11-29 15:21:00|544.27|541.87|544.27|541.87|544.27|541.87|544.09|541.69|0
1638199270000|2021-11-29 15:21:10|544.63|542.23|544.98|542.58|544.98|542.58|544.63|542.23|0
1638199280000|2021-11-29 15:21:20|544.45|542.05|543.74|541.34|544.45|542.05|543.56|541.16|0
1638199290000|2021-11-29 15:21:30|543.56|541.16|543.21|540.81|543.56|541.16|543.21|540.81|0
1638199300000|2021-11-29 15:21:40|543.03|540.63|543.74|541.34|543.74|541.34|543.03|540.63|0
1638199310000|2021-11-29 15:21:50|543.56|541.16|542.5|540.1|543.74|541.34|542.5|540.1|0
1638199320000|2021-11-29 15:22:00|543.21|540.81|543.74|541.34|543.74|541.34|543.21|540.81|0
1638199330000|2021-11-29 15:22:10|542.5|540.1|542.14|539.74|542.58|540.18|542.14|539.74|0
1638199340000|2021-11-29 15:22:20|542.32|539.92|541.97|539.57|542.5|540.1|541.97|539.57|0
1638199350000|2021-11-29 15:22:30|542.14|539.74|542.5|540.1|542.5|540.1|542.14|539.74|0
1638199360000|2021-11-29 15:22:40|542.68|540.28|542.5|540.1|542.68|540.28|541.97|539.57|0
1638199370000|2021-11-29 15:22:50|542.14|539.74|542.5|540.1|542.5|540.1|541.97|539.57|0
1638199380000|2021-11-29 15:23:00|542.67|540.27|543.21|540.81|543.47|541.07|542.67|540.27|0
1638199390000|2021-11-29 15:23:10|543.74|541.34|543.56|541.16|543.92|541.52|543.56|541.16|0
1638199400000|2021-11-29 15:23:20|543.74|541.34|544.27|541.87|544.45|542.05|543.74|541.34|0
1638199410000|2021-11-29 15:23:30|544.09|541.69|544.09|541.69|544.27|541.87|543.92|541.52|0
1638199420000|2021-11-29 15:23:40|544.45|542.05|544.45|542.05|544.62|542.22|544.45|542.05|0
1638199430000|2021-11-29 15:23:50|544.36|541.96|544.8|542.4|544.8|542.4|544.36|541.96|0
1638199440000|2021-11-29 15:24:00|545.33|542.93|544.8|542.4|545.51|543.11|544.8|542.4|0
1638199450000|2021-11-29 15:24:10|545.16|542.76|544.98|542.58|545.24|542.84|544.98|542.58|0
1638199460000|2021-11-29 15:24:20|544.62|542.22|544.98|542.58|544.98|542.58|544.62|542.22|0
1638199470000|2021-11-29 15:24:30|545.16|542.76|545.16|542.76|545.16|542.76|544.98|542.58|0
1638199480000|2021-11-29 15:24:40|544.62|542.22|544.45|542.05|544.62|542.22|544.45|542.05|0
1638199490000|2021-11-29 15:24:50|544.27|541.87|544.8|542.4|544.8|542.4|544.18|541.78|0
1638199500000|2021-11-29 15:25:00|544.98|542.58|544.98|542.58|545.16|542.76|544.98|542.58|0
1638199510000|2021-11-29 15:25:10|545.16|542.76|545.69|543.29|545.69|543.29|545.16|542.76|0
1638199520000|2021-11-29 15:25:20|545.51|543.11|545.16|542.76|545.51|543.11|545.16|542.76|0
1638199530000|2021-11-29 15:25:30|544.98|542.58|544.62|542.22|544.98|542.58|544.62|542.22|0
1638199540000|2021-11-29 15:25:40|544.27|541.87|544.62|542.22|544.62|542.22|544.27|541.87|0
1638199550000|2021-11-29 15:25:50|544.98|542.58|545.16|542.76|545.16|542.76|544.8|542.4|0
1638199560000|2021-11-29 15:26:00|544.8|542.4|544.09|541.69|544.8|542.4|544.09|541.69|0
1638199570000|2021-11-29 15:26:10|543.91|541.51|543.56|541.16|543.91|541.51|543.56|541.16|0
1638199580000|2021-11-29 15:26:20|543.74|541.34|543.38|540.98|543.91|541.51|543.38|540.98|0
1638199590000|2021-11-29 15:26:30|543.47|541.07|542.85|540.45|543.56|541.16|542.85|540.45|0
1638199600000|2021-11-29 15:26:40|543.03|540.63|542.5|540.1|543.03|540.63|542.5|540.1|0
1638199610000|2021-11-29 15:26:50|543.03|540.63|542.5|540.1|543.03|540.63|542.5|540.1|0
1638199620000|2021-11-29 15:27:00|541.79|539.39|542.14|539.74|542.32|539.92|541.79|539.39|0
1638199630000|2021-11-29 15:27:10|542.5|540.1|542.85|540.45|542.85|540.45|542.5|540.1|0
1638199640000|2021-11-29 15:27:20|543.03|540.63|542.14|539.74|543.03|540.63|542.14|539.74|0
1638199650000|2021-11-29 15:27:30|541.96|539.56|541.61|539.21|542.14|539.74|541.61|539.21|0
1638199660000|2021-11-29 15:27:40|542.14|539.74|541.26|538.86|542.14|539.74|541.26|538.86|0
1638199670000|2021-11-29 15:27:50|540.46|538.06|540.73|538.33|540.73|538.33|540.19|537.79|0
1638199680000|2021-11-29 15:28:00|540.02|537.62|540.55|538.15|540.55|538.15|540.02|537.62|0
1638199690000|2021-11-29 15:28:10|540.73|538.33|540.73|538.33|540.73|538.33|540.19|537.79|0
1638199700000|2021-11-29 15:28:20|540.02|537.62|539.66|537.26|540.37|537.97|539.49|537.09|0
1638199710000|2021-11-29 15:28:30|539.31|536.91|539.49|537.09|539.49|537.09|539.13|536.73|0
1638199720000|2021-11-29 15:28:40|539.4|537|540.55|538.15|540.55|538.15|539.4|537|0
1638199730000|2021-11-29 15:28:50|540.9|538.5|539.66|537.26|540.9|538.5|539.66|537.26|0
1638199740000|2021-11-29 15:29:00|539.49|537.09|539.13|536.73|539.49|537.09|539.13|536.73|0
1638199750000|2021-11-29 15:29:10|539.49|537.09|538.96|536.56|539.49|537.09|538.96|536.56|0
1638199760000|2021-11-29 15:29:20|538.78|536.38|539.13|536.73|539.13|536.73|538.78|536.38|0
1638199770000|2021-11-29 15:29:30|538.78|536.38|539.84|537.44|539.84|537.44|538.78|536.38|0
1638199780000|2021-11-29 15:29:40|539.49|537.09|540.19|537.79|540.19|537.79|539.49|537.09|0
1638199790000|2021-11-29 15:29:50|540.02|537.62|539.13|536.73|540.02|537.62|539.13|536.73|0
1638199800000|2021-11-29 15:30:00|538.6|536.2|538.43|536.03|538.96|536.56|538.43|536.03|0
1638199810000|2021-11-29 15:30:10|538.6|536.2|538.96|536.56|539.13|536.73|538.25|535.85|0
1638199820000|2021-11-29 15:30:20|539.13|536.73|539.57|537.17|539.57|537.17|539.13|536.73|0
1638199830000|2021-11-29 15:30:30|539.84|537.44|539.84|537.44|540.02|537.62|539.84|537.44|0
1638199840000|2021-11-29 15:30:40|540.19|537.79|540.37|537.97|540.55|538.15|540.19|537.79|0
1638199850000|2021-11-29 15:30:50|540.19|537.79|540.19|537.79|540.19|537.79|540.19|537.79|0
1638199860000|2021-11-29 15:31:00|540.02|537.62|538.96|536.56|540.02|537.62|538.6|536.2|0
1638199870000|2021-11-29 15:31:10|538.78|536.38|538.25|535.85|538.78|536.38|538.25|535.85|0
1638199880000|2021-11-29 15:31:20|538.43|536.03|538.33|535.93|538.78|536.38|538.33|535.93|0
1638199890000|2021-11-29 15:31:30|538.43|536.03|538.25|535.85|538.78|536.38|538.25|535.85|0
1638199900000|2021-11-29 15:31:40|538.07|535.67|537.19|534.79|538.25|535.85|537.19|534.79|0
1638199910000|2021-11-29 15:31:50|537.01|534.61|535.61|533.21|537.01|534.61|535.61|533.21|0
1638199920000|2021-11-29 15:32:00|536.13|533.73|536.75|534.35|536.75|534.35|536.13|533.73|0
1638199930000|2021-11-29 15:32:10|536.66|534.26|537.54|535.14|537.9|535.5|536.66|534.26|0
1638199940000|2021-11-29 15:32:20|536.84|534.44|537.19|534.79|537.37|534.97|536.84|534.44|0
1638199950000|2021-11-29 15:32:30|537.01|534.61|536.84|534.44|537.01|534.61|536.57|534.17|0
1638199960000|2021-11-29 15:32:40|537.01|534.61|537.01|534.61|537.01|534.61|536.84|534.44|0
1638199970000|2021-11-29 15:32:50|536.66|534.26|536.66|534.26|536.75|534.35|536.66|534.26|0
1638199980000|2021-11-29 15:33:00|536.49|534.09|536.13|533.73|536.49|534.09|535.78|533.38|0
1638199990000|2021-11-29 15:33:10|536.49|534.09|536.13|533.73|536.49|534.09|536.13|533.73|0
1638200000000|2021-11-29 15:33:20|536.22|533.82|536.39|533.99|536.39|533.99|536.22|533.82|0
1638200010000|2021-11-29 15:33:30|536.66|534.26|536.31|533.91|536.66|534.26|536.31|533.91|0
1638200020000|2021-11-29 15:33:40|536.49|534.09|537.19|534.79|537.19|534.79|536.49|534.09|0
1638200030000|2021-11-29 15:33:50|537.54|535.14|537.9|535.5|537.9|535.5|537.54|535.14|0
1638200040000|2021-11-29 15:34:00|538.43|536.03|538.95|536.55|538.95|536.55|538.43|536.03|0
1638200050000|2021-11-29 15:34:10|538.78|536.38|538.43|536.03|538.78|536.38|538.43|536.03|0
1638200060000|2021-11-29 15:34:20|538.25|535.85|537.8|535.4|538.25|535.85|537.72|535.32|0
1638200070000|2021-11-29 15:34:30|537.72|535.32|537.37|534.97|537.72|535.32|537.19|534.79|0
1638200080000|2021-11-29 15:34:40|537.27|534.87|537.9|535.5|537.9|535.5|537.27|534.87|0
1638200090000|2021-11-29 15:34:50|537.72|535.32|538.78|536.38|538.78|536.38|537.72|535.32|0
1638200100000|2021-11-29 15:35:00|538.6|536.2|540.37|537.97|540.37|537.97|538.6|536.2|0
1638200110000|2021-11-29 15:35:10|540.9|538.5|540.54|538.14|541.08|538.68|540.54|538.14|0
1638200120000|2021-11-29 15:35:20|540.9|538.5|541.61|539.21|541.78|539.38|540.9|538.5|0
1638200130000|2021-11-29 15:35:30|541.34|538.94|540.9|538.5|541.61|539.21|540.9|538.5|0
1638200140000|2021-11-29 15:35:40|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1638200150000|2021-11-29 15:35:50|540.37|537.97|540.54|538.14|540.54|538.14|540.19|537.79|0
1638200160000|2021-11-29 15:36:00|540.9|538.5|540.9|538.5|541.08|538.68|540.9|538.5|0
1638200170000|2021-11-29 15:36:10|540.72|538.32|539.48|537.08|540.72|538.32|539.48|537.08|0
1638200180000|2021-11-29 15:36:20|538.95|536.55|539.13|536.73|539.13|536.73|538.95|536.55|0
1638200190000|2021-11-29 15:36:30|538.51|536.11|537.54|535.14|538.51|536.11|537.54|535.14|0
1638200200000|2021-11-29 15:36:40|537.37|534.97|536.84|534.44|537.37|534.97|536.84|534.44|0
1638200210000|2021-11-29 15:36:50|537.01|534.61|536.31|533.91|537.01|534.61|536.31|533.91|0
1638200220000|2021-11-29 15:37:00|536.39|533.99|536.66|534.26|536.66|534.26|536.31|533.91|0
1638200230000|2021-11-29 15:37:10|536.31|533.91|536.31|533.91|536.31|533.91|535.95|533.55|0
1638200240000|2021-11-29 15:37:20|536.48|534.08|536.13|533.73|536.66|534.26|536.13|533.73|0
1638200250000|2021-11-29 15:37:30|535.78|533.38|536.04|533.64|536.04|533.64|535.78|533.38|0
1638200260000|2021-11-29 15:37:40|535.78|533.38|535.43|533.03|535.95|533.55|535.43|533.03|0
1638200270000|2021-11-29 15:37:50|534.9|532.5|534.9|532.5|534.9|532.5|534.72|532.32|0
1638200280000|2021-11-29 15:38:00|534.19|531.79|534.55|532.15|534.63|532.23|534.19|531.79|0
1638200290000|2021-11-29 15:38:10|535.25|532.85|535.43|533.03|535.43|533.03|534.9|532.5|0
1638200300000|2021-11-29 15:38:20|535.25|532.85|534.72|532.32|535.33|532.93|534.72|532.32|0
1638200310000|2021-11-29 15:38:30|534.19|531.79|534.02|531.62|534.19|531.79|533.75|531.35|0
1638200320000|2021-11-29 15:38:40|533.84|531.44|531.79|529.39|533.84|531.44|531.79|529.39|0
1638200330000|2021-11-29 15:38:50|532.14|529.74|533.74|531.34|534.26|531.86|532.14|529.74|0
1638200340000|2021-11-29 15:39:00|533.56|531.16|534.26|531.86|534.26|531.86|533.56|531.16|0
1638200350000|2021-11-29 15:39:10|534.62|532.22|534.26|531.86|534.62|532.22|534.26|531.86|0
1638200360000|2021-11-29 15:39:20|534.09|531.69|534.79|532.39|534.79|532.39|534.09|531.69|0
1638200370000|2021-11-29 15:39:30|534.97|532.57|536.2|533.8|536.2|533.8|534.97|532.57|0
1638200380000|2021-11-29 15:39:40|535.85|533.45|536.02|533.62|536.02|533.62|535.85|533.45|0
1638200390000|2021-11-29 15:39:50|536.28|533.88|536.2|533.8|536.55|534.15|536.2|533.8|0
1638200400000|2021-11-29 15:40:00|536.02|533.62|536.38|533.98|536.38|533.98|535.93|533.53|0
1638200410000|2021-11-29 15:40:10|536.55|534.15|535.32|532.92|537.08|534.68|535.32|532.92|0
1638200420000|2021-11-29 15:40:20|535.14|532.74|535.14|532.74|535.14|532.74|534.62|532.22|0
1638200430000|2021-11-29 15:40:30|534.97|532.57|534.44|532.04|534.97|532.57|534.44|532.04|0
1638200440000|2021-11-29 15:40:40|534.09|531.69|534.44|532.04|534.44|532.04|533.91|531.51|0
1638200450000|2021-11-29 15:40:50|534.26|531.86|533.91|531.51|534.26|531.86|533.91|531.51|0
1638200460000|2021-11-29 15:41:00|533.74|531.34|533.56|531.16|533.74|531.34|533.21|530.81|0
1638200470000|2021-11-29 15:41:10|533.38|530.98|533.03|530.63|533.38|530.98|533.03|530.63|0
1638200480000|2021-11-29 15:41:20|532.68|530.28|532.86|530.46|532.86|530.46|532.68|530.28|0
1638200490000|2021-11-29 15:41:30|533.03|530.63|533.21|530.81|533.21|530.81|533.03|530.63|0
1638200500000|2021-11-29 15:41:40|533.03|530.63|533.21|530.81|533.21|530.81|533.03|530.63|0
1638200510000|2021-11-29 15:41:50|533.38|530.98|532.86|530.46|533.38|530.98|532.5|530.1|0
1638200520000|2021-11-29 15:42:00|532.68|530.28|533.03|530.63|533.03|530.63|532.68|530.28|0
1638200530000|2021-11-29 15:42:10|533.21|530.81|533.21|530.81|533.38|530.98|533.21|530.81|0
1638200540000|2021-11-29 15:42:20|533.03|530.63|533.38|530.98|533.38|530.98|533.03|530.63|0
1638200550000|2021-11-29 15:42:30|533.21|530.81|533.73|531.33|533.73|531.33|533.21|530.81|0
1638200560000|2021-11-29 15:42:40|533.56|531.16|533.38|530.98|533.56|531.16|533.38|530.98|0
1638200570000|2021-11-29 15:42:50|533.56|531.16|533.38|530.98|533.56|531.16|533.38|530.98|0
1638200580000|2021-11-29 15:43:00|533.56|531.16|534.26|531.86|534.26|531.86|533.56|531.16|0
1638200590000|2021-11-29 15:43:10|534.44|532.04|533.38|530.98|534.44|532.04|533.38|530.98|0
1638200600000|2021-11-29 15:43:20|533.21|530.81|533.91|531.51|533.91|531.51|533.21|530.81|0
1638200610000|2021-11-29 15:43:30|533.21|530.81|534.09|531.69|534.09|531.69|533.03|530.63|0
1638200620000|2021-11-29 15:43:40|534.44|532.04|534.26|531.86|534.61|532.21|534.26|531.86|0
1638200630000|2021-11-29 15:43:50|534.44|532.04|534.61|532.21|534.61|532.21|534.44|532.04|0
1638200640000|2021-11-29 15:44:00|535.14|532.74|535.67|533.27|535.85|533.45|535.14|532.74|0
1638200650000|2021-11-29 15:44:10|536.37|533.97|536.2|533.8|536.9|534.5|536.2|533.8|0
1638200660000|2021-11-29 15:44:20|536.02|533.62|534.97|532.57|536.02|533.62|534.97|532.57|0
1638200670000|2021-11-29 15:44:30|534.79|532.39|535.32|532.92|535.32|532.92|534.79|532.39|0
1638200680000|2021-11-29 15:44:40|535.67|533.27|535.14|532.74|535.67|533.27|535.14|532.74|0
1638200690000|2021-11-29 15:44:50|535.32|532.92|536.2|533.8|536.2|533.8|535.32|532.92|0
1638200700000|2021-11-29 15:45:00|536.02|533.62|536.02|533.62|536.2|533.8|536.02|533.62|0
1638200710000|2021-11-29 15:45:10|536.2|533.8|536.9|534.5|537.16|534.76|536.2|533.8|0
1638200720000|2021-11-29 15:45:20|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1638200730000|2021-11-29 15:45:30|537.25|534.85|537.08|534.68|537.43|535.03|537.08|534.68|0
1638200740000|2021-11-29 15:45:40|537.43|535.03|537.78|535.38|537.96|535.56|537.43|535.03|0
1638200750000|2021-11-29 15:45:50|537.96|535.56|537.96|535.56|538.14|535.74|537.87|535.47|0
1638200760000|2021-11-29 15:46:00|538.14|535.74|537.25|534.85|538.14|535.74|537.25|534.85|0
1638200770000|2021-11-29 15:46:10|537.43|535.03|537.25|534.85|537.78|535.38|537.25|534.85|0
1638200780000|2021-11-29 15:46:20|537.43|535.03|536.73|534.33|537.43|535.03|536.73|534.33|0
1638200790000|2021-11-29 15:46:30|536.9|534.5|537.25|534.85|537.25|534.85|536.9|534.5|0
1638200800000|2021-11-29 15:46:40|537.43|535.03|536.73|534.33|537.43|535.03|536.55|534.15|0
1638200810000|2021-11-29 15:46:50|536.9|534.5|536.2|533.8|536.9|534.5|536.2|533.8|0
1638200820000|2021-11-29 15:47:00|536.37|533.97|536.73|534.33|536.73|534.33|536.37|533.97|0
1638200830000|2021-11-29 15:47:10|537.08|534.68|536.9|534.5|537.43|535.03|536.9|534.5|0
1638200840000|2021-11-29 15:47:20|537.08|534.68|537.43|535.03|537.43|535.03|537.08|534.68|0
1638200850000|2021-11-29 15:47:30|537.16|534.76|537.25|534.85|537.51|535.11|537.16|534.76|0
1638200860000|2021-11-29 15:47:40|537.43|535.03|536.9|534.5|537.43|535.03|536.72|534.32|0
1638200870000|2021-11-29 15:47:50|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1638200880000|2021-11-29 15:48:00|536.55|534.15|536.02|533.62|536.55|534.15|536.02|533.62|0
1638200890000|2021-11-29 15:48:10|536.2|533.8|536.2|533.8|536.2|533.8|535.67|533.27|0
1638200900000|2021-11-29 15:48:20|536.9|534.5|537.43|535.03|537.61|535.21|536.9|534.5|0
1638200910000|2021-11-29 15:48:30|537.78|535.38|538.14|535.74|538.14|535.74|537.78|535.38|0
1638200920000|2021-11-29 15:48:40|537.78|535.38|536.37|533.97|537.78|535.38|536.37|533.97|0
1638200930000|2021-11-29 15:48:50|536.02|533.62|536.1|533.7|536.2|533.8|536.02|533.62|0
1638200940000|2021-11-29 15:49:00|536.37|533.97|535.67|533.27|536.37|533.97|535.58|533.18|0
1638200950000|2021-11-29 15:49:10|535.84|533.44|536.02|533.62|536.02|533.62|535.49|533.09|0
1638200960000|2021-11-29 15:49:20|535.67|533.27|534.96|532.56|535.67|533.27|534.96|532.56|0
1638200970000|2021-11-29 15:49:30|534.79|532.39|534.61|532.21|534.79|532.39|534.61|532.21|0
1638200980000|2021-11-29 15:49:40|534.79|532.39|535.14|532.74|535.31|532.91|534.79|532.39|0
1638200990000|2021-11-29 15:49:50|534.61|532.21|535.05|532.65|535.05|532.65|534.61|532.21|0
1638201000000|2021-11-29 15:50:00|534.87|532.47|534.96|532.56|534.96|532.56|534.26|531.86|0
1638201010000|2021-11-29 15:50:10|535.31|532.91|534.43|532.03|535.84|533.44|534.43|532.03|0
1638201020000|2021-11-29 15:50:20|534.26|531.86|534.08|531.68|534.26|531.86|534.08|531.68|0
1638201030000|2021-11-29 15:50:30|533.91|531.51|534.26|531.86|534.26|531.86|533.91|531.51|0
1638201040000|2021-11-29 15:50:40|533.91|531.51|534.96|532.56|534.96|532.56|533.91|531.51|0
1638201050000|2021-11-29 15:50:50|535.14|532.74|535.31|532.91|535.31|532.91|535.14|532.74|0
1638201060000|2021-11-29 15:51:00|534.43|532.03|533.73|531.33|534.43|532.03|533.73|531.33|0
1638201070000|2021-11-29 15:51:10|533.91|531.51|534.26|531.86|534.43|532.03|533.91|531.51|0
1638201080000|2021-11-29 15:51:20|534.61|532.21|535.14|532.74|535.14|532.74|534.61|532.21|0
1638201090000|2021-11-29 15:51:30|535.49|533.09|536.02|533.62|536.02|533.62|535.49|533.09|0
1638201100000|2021-11-29 15:51:40|536.19|533.79|535.31|532.91|536.37|533.97|535.31|532.91|0
1638201110000|2021-11-29 15:51:50|535.67|533.27|536.37|533.97|536.37|533.97|535.67|533.27|0
1638201120000|2021-11-29 15:52:00|536.02|533.62|537.25|534.85|537.25|534.85|536.02|533.62|0
1638201130000|2021-11-29 15:52:10|537.6|535.2|538.13|535.73|538.13|535.73|537.43|535.03|0
1638201140000|2021-11-29 15:52:20|537.78|535.38|537.25|534.85|537.78|535.38|537.25|534.85|0
1638201150000|2021-11-29 15:52:30|537.08|534.68|536.37|533.97|537.08|534.68|536.37|533.97|0
1638201160000|2021-11-29 15:52:40|536.55|534.15|536.37|533.97|536.55|534.15|536.19|533.79|0
1638201170000|2021-11-29 15:52:50|536.02|533.62|535.67|533.27|536.02|533.62|535.67|533.27|0
1638201180000|2021-11-29 15:53:00|536.37|533.97|537.25|534.85|537.25|534.85|536.37|533.97|0
1638201190000|2021-11-29 15:53:10|537.07|534.67|536.72|534.32|537.43|535.03|536.72|534.32|0
1638201200000|2021-11-29 15:53:20|536.55|534.15|536.72|534.32|536.9|534.5|536.55|534.15|0
1638201210000|2021-11-29 15:53:30|536.55|534.15|536.37|533.97|536.55|534.15|536.19|533.79|0
1638201220000|2021-11-29 15:53:40|536.02|533.62|536.37|533.97|536.37|533.97|536.02|533.62|0
1638201230000|2021-11-29 15:53:50|536.02|533.62|535.31|532.91|536.19|533.79|535.31|532.91|0
1638201240000|2021-11-29 15:54:00|535.49|533.09|535.14|532.74|535.49|533.09|535.14|532.74|0
1638201250000|2021-11-29 15:54:10|535.49|533.09|536.37|533.97|536.37|533.97|535.49|533.09|0
1638201260000|2021-11-29 15:54:20|536.55|534.15|536.19|533.79|536.55|534.15|536.19|533.79|0
1638201270000|2021-11-29 15:54:30|535.49|533.09|535.75|533.35|536.19|533.79|535.49|533.09|0
1638201280000|2021-11-29 15:54:40|535.84|533.44|535.14|532.74|535.84|533.44|535.14|532.74|0
1638201290000|2021-11-29 15:54:50|534.96|532.56|535.14|532.74|535.31|532.91|534.96|532.56|0
1638201300000|2021-11-29 15:55:00|535.84|533.44|536.19|533.79|536.19|533.79|535.84|533.44|0
1638201310000|2021-11-29 15:55:10|536.02|533.62|536.37|533.97|536.37|533.97|535.84|533.44|0
1638201320000|2021-11-29 15:55:20|536.54|534.14|536.9|534.5|536.9|534.5|536.37|533.97|0
1638201330000|2021-11-29 15:55:30|537.07|534.67|537.25|534.85|537.25|534.85|536.9|534.5|0
1638201340000|2021-11-29 15:55:40|537.43|535.03|537.96|535.56|537.96|535.56|537.43|535.03|0
1638201350000|2021-11-29 15:55:50|537.86|535.46|537.78|535.38|537.86|535.46|537.43|535.03|0
1638201360000|2021-11-29 15:56:00|537.07|534.67|537.07|534.67|537.07|534.67|536.72|534.32|0
1638201370000|2021-11-29 15:56:10|536.72|534.32|537.07|534.67|537.25|534.85|536.72|534.32|0
1638201380000|2021-11-29 15:56:20|536.9|534.5|536.72|534.32|537.33|534.93|536.72|534.32|0
1638201390000|2021-11-29 15:56:30|536.54|534.14|537.25|534.85|537.25|534.85|536.54|534.14|0
1638201400000|2021-11-29 15:56:40|536.9|534.5|537.07|534.67|537.07|534.67|536.72|534.32|0
1638201410000|2021-11-29 15:56:50|537.25|534.85|536.72|534.32|537.25|534.85|536.72|534.32|0
1638201420000|2021-11-29 15:57:00|536.19|533.79|537.07|534.67|537.07|534.67|536.19|533.79|0
1638201430000|2021-11-29 15:57:10|537.25|534.85|537.6|535.2|537.6|535.2|537.25|534.85|0
1638201440000|2021-11-29 15:57:20|537.43|535.03|537.6|535.2|537.6|535.2|537.25|534.85|0
1638201450000|2021-11-29 15:57:30|537.69|535.29|537.95|535.55|537.95|535.55|537.69|535.29|0
1638201460000|2021-11-29 15:57:40|537.43|535.03|537.07|534.67|537.43|535.03|537.07|534.67|0
1638201470000|2021-11-29 15:57:50|536.9|534.5|537.78|535.38|537.78|535.38|536.9|534.5|0
1638201480000|2021-11-29 15:58:00|538.13|535.73|536.72|534.32|538.13|535.73|536.72|534.32|0
1638201490000|2021-11-29 15:58:10|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1638201500000|2021-11-29 15:58:20|537.07|534.67|536.54|534.14|537.42|535.02|536.54|534.14|0
1638201510000|2021-11-29 15:58:30|536.37|533.97|537.07|534.67|537.07|534.67|536.37|533.97|0
1638201520000|2021-11-29 15:58:40|537.78|535.38|537.6|535.2|537.78|535.38|537.25|534.85|0
1638201530000|2021-11-29 15:58:50|537.78|535.38|537.25|534.85|537.78|535.38|537.07|534.67|0
1638201540000|2021-11-29 15:59:00|537.6|535.2|537.78|535.38|537.78|535.38|537.42|535.02|0
1638201550000|2021-11-29 15:59:10|537.42|535.02|538.13|535.73|538.13|535.73|537.42|535.02|0
1638201560000|2021-11-29 15:59:20|538.48|536.08|538.84|536.44|538.84|536.44|538.48|536.08|0
1638201570000|2021-11-29 15:59:30|538.48|536.08|538.31|535.91|538.48|536.08|537.95|535.55|0
1638201580000|2021-11-29 15:59:40|537.78|535.38|537.78|535.38|537.78|535.38|537.6|535.2|0
1638201590000|2021-11-29 15:59:50|537.95|535.55|538.31|535.91|538.31|535.91|537.95|535.55|0
1638201600000|2021-11-29 16:00:00|538.48|536.08|538.13|535.73|538.48|536.08|537.25|534.85|0
1638201610000|2021-11-29 16:00:10|536.89|534.49|537.78|535.38|537.78|535.38|536.19|533.79|0
1638201620000|2021-11-29 16:00:20|538.66|536.26|539.01|536.61|539.19|536.79|538.66|536.26|0
1638201630000|2021-11-29 16:00:30|539.9|537.5|539.9|537.5|540.25|537.85|539.9|537.5|0
1638201640000|2021-11-29 16:00:40|539.54|537.14|539.54|537.14|539.9|537.5|539.54|537.14|0
1638201650000|2021-11-29 16:00:50|539.19|536.79|539.37|536.97|539.72|537.32|539.19|536.79|0
1638201660000|2021-11-29 16:01:00|539.54|537.14|538.84|536.44|539.72|537.32|538.84|536.44|0
1638201670000|2021-11-29 16:01:10|539.19|536.79|539.01|536.61|539.19|536.79|539.01|536.61|0
1638201680000|2021-11-29 16:01:20|538.84|536.44|539.01|536.61|539.19|536.79|538.84|536.44|0
1638201690000|2021-11-29 16:01:30|539.19|536.79|539.01|536.61|539.19|536.79|538.92|536.52|0
1638201700000|2021-11-29 16:01:40|538.48|536.08|538.48|536.08|538.83|536.43|538.48|536.08|0
1638201710000|2021-11-29 16:01:50|538.66|536.26|539.19|536.79|539.19|536.79|538.66|536.26|0
1638201720000|2021-11-29 16:02:00|539.01|536.61|539.36|536.96|539.36|536.96|538.66|536.26|0
1638201730000|2021-11-29 16:02:10|539.72|537.32|539.72|537.32|539.72|537.32|539.36|536.96|0
1638201740000|2021-11-29 16:02:20|539.54|537.14|540.07|537.67|540.07|537.67|539.54|537.14|0
1638201750000|2021-11-29 16:02:30|540.25|537.85|539.54|537.14|540.25|537.85|539.54|537.14|0
1638201760000|2021-11-29 16:02:40|539.89|537.49|539.54|537.14|539.89|537.49|539.54|537.14|0
1638201770000|2021-11-29 16:02:50|539.89|537.49|539.89|537.49|539.89|537.49|539.72|537.32|0
1638201780000|2021-11-29 16:03:00|539.72|537.32|539.54|537.14|539.89|537.49|539.01|536.61|0
1638201790000|2021-11-29 16:03:10|539.36|536.96|539.19|536.79|539.36|536.96|539.19|536.79|0
1638201800000|2021-11-29 16:03:20|538.83|536.43|539.36|536.96|539.36|536.96|538.83|536.43|0
1638201810000|2021-11-29 16:03:30|539.54|537.14|539.54|537.14|539.54|537.14|539.36|536.96|0
1638201820000|2021-11-29 16:03:40|539.89|537.49|539.72|537.32|539.89|537.49|539.54|537.14|0
1638201830000|2021-11-29 16:03:50|539.45|537.05|539.36|536.96|539.45|537.05|539.36|536.96|0
1638201840000|2021-11-29 16:04:00|539.54|537.14|539.19|536.79|539.54|537.14|539.19|536.79|0
1638201850000|2021-11-29 16:04:10|538.83|536.43|539.01|536.61|539.01|536.61|538.83|536.43|0
1638201860000|2021-11-29 16:04:20|538.66|536.26|538.3|535.9|538.66|536.26|538.3|535.9|0
1638201870000|2021-11-29 16:04:30|538.83|536.43|538.66|536.26|538.83|536.43|538.66|536.26|0
1638201880000|2021-11-29 16:04:40|538.83|536.43|539.19|536.79|539.36|536.96|538.83|536.43|0
1638201890000|2021-11-29 16:04:50|539.36|536.96|539.36|536.96|539.54|537.14|539.36|536.96|0
1638201900000|2021-11-29 16:05:00|539.54|537.14|540.25|537.85|540.25|537.85|539.19|536.79|0
1638201910000|2021-11-29 16:05:10|540.07|537.67|539.89|537.49|540.07|537.67|539.89|537.49|0
1638201920000|2021-11-29 16:05:20|539.72|537.32|539.89|537.49|539.89|537.49|539.36|536.96|0
1638201930000|2021-11-29 16:05:30|539.72|537.32|539.89|537.49|539.89|537.49|539.54|537.14|0
1638201940000|2021-11-29 16:05:40|539.72|537.32|539.36|536.96|539.89|537.49|539.36|536.96|0
1638201950000|2021-11-29 16:05:50|539.72|537.32|539.36|536.96|539.72|537.32|539.36|536.96|0
1638201960000|2021-11-29 16:06:00|539.54|537.14|539.89|537.49|539.89|537.49|539.54|537.14|0
1638201970000|2021-11-29 16:06:10|540.25|537.85|540.25|537.85|540.42|538.02|540.25|537.85|0
1638201980000|2021-11-29 16:06:20|540.07|537.67|540.78|538.38|540.78|538.38|540.07|537.67|0
1638201990000|2021-11-29 16:06:30|540.95|538.55|540.6|538.2|540.95|538.55|540.6|538.2|0
1638202000000|2021-11-29 16:06:40|540.07|537.67|540.25|537.85|540.25|537.85|539.72|537.32|0
1638202010000|2021-11-29 16:06:50|540.07|537.67|540.95|538.55|540.95|538.55|539.89|537.49|0
1638202020000|2021-11-29 16:07:00|540.42|538.02|540.42|538.02|540.42|538.02|540.25|537.85|0
1638202030000|2021-11-29 16:07:10|540.25|537.85|540.25|537.85|540.25|537.85|540.07|537.67|0
1638202040000|2021-11-29 16:07:20|540.6|538.2|540.42|538.02|540.6|538.2|540.25|537.85|0
1638202050000|2021-11-29 16:07:30|540.25|537.85|540.25|537.85|540.6|538.2|540.25|537.85|0
1638202060000|2021-11-29 16:07:40|540.07|537.67|540.25|537.85|540.6|538.2|540.07|537.67|0
1638202070000|2021-11-29 16:07:50|540.42|538.02|540.6|538.2|540.6|538.2|540.42|538.02|0
1638202080000|2021-11-29 16:08:00|540.95|538.55|540.95|538.55|541.13|538.73|540.95|538.55|0
1638202090000|2021-11-29 16:08:10|541.31|538.91|541.31|538.91|541.31|538.91|541.13|538.73|0
1638202100000|2021-11-29 16:08:20|541.66|539.26|541.84|539.44|541.84|539.44|541.48|539.08|0
1638202110000|2021-11-29 16:08:30|541.66|539.26|542.19|539.79|542.19|539.79|541.66|539.26|0
1638202120000|2021-11-29 16:08:40|542.37|539.97|542.9|540.5|542.9|540.5|542.37|539.97|0
1638202130000|2021-11-29 16:08:50|543.08|540.68|542.72|540.32|543.25|540.85|542.72|540.32|0
1638202140000|2021-11-29 16:09:00|542.9|540.5|542.55|540.15|542.9|540.5|542.55|540.15|0
1638202150000|2021-11-29 16:09:10|542.19|539.79|542.54|540.14|542.54|540.14|542.19|539.79|0
1638202160000|2021-11-29 16:09:20|542.72|540.32|543.08|540.68|543.08|540.68|542.72|540.32|0
1638202170000|2021-11-29 16:09:30|543.25|540.85|543.52|541.12|543.52|541.12|543.25|540.85|0
1638202180000|2021-11-29 16:09:40|543.25|540.85|543.08|540.68|543.25|540.85|543.08|540.68|0
1638202190000|2021-11-29 16:09:50|542.9|540.5|542.19|539.79|542.9|540.5|542.19|539.79|0
1638202200000|2021-11-29 16:10:00|542.54|540.14|542.54|540.14|542.72|540.32|542.54|540.14|0
1638202210000|2021-11-29 16:10:10|542.72|540.32|542.9|540.5|542.9|540.5|542.72|540.32|0
1638202220000|2021-11-29 16:10:20|542.72|540.32|543.25|540.85|543.25|540.85|542.72|540.32|0
1638202230000|2021-11-29 16:10:30|543.43|541.03|542.72|540.32|543.43|541.03|542.72|540.32|0
1638202240000|2021-11-29 16:10:40|543.25|540.85|543.25|540.85|543.25|540.85|543.08|540.68|0
1638202250000|2021-11-29 16:10:50|543.08|540.68|543.08|540.68|543.08|540.68|542.72|540.32|0
1638202260000|2021-11-29 16:11:00|543.25|540.85|543.25|540.85|543.25|540.85|542.54|540.14|0
1638202270000|2021-11-29 16:11:10|543.43|541.03|543.25|540.85|543.43|541.03|543.25|540.85|0
1638202280000|2021-11-29 16:11:20|543.08|540.68|542.9|540.5|543.08|540.68|542.9|540.5|0
1638202290000|2021-11-29 16:11:30|542.54|540.14|542.37|539.97|542.54|540.14|542.37|539.97|0
1638202300000|2021-11-29 16:11:40|542.72|540.32|542.54|540.14|542.72|540.32|542.54|540.14|0
1638202310000|2021-11-29 16:11:50|542.37|539.97|542.01|539.61|542.37|539.97|542.01|539.61|0
1638202320000|2021-11-29 16:12:00|542.19|539.79|542.01|539.61|542.19|539.79|542.01|539.61|0
1638202330000|2021-11-29 16:12:10|542.19|539.79|542.98|540.58|542.98|540.58|542.19|539.79|0
1638202340000|2021-11-29 16:12:20|542.72|540.32|543.07|540.67|543.07|540.67|542.72|540.32|0
1638202350000|2021-11-29 16:12:30|543.25|540.85|542.98|540.58|543.25|540.85|542.98|540.58|0
1638202360000|2021-11-29 16:12:40|542.9|540.5|542.9|540.5|542.9|540.5|542.54|540.14|0
1638202370000|2021-11-29 16:12:50|542.54|540.14|542.72|540.32|542.72|540.32|542.54|540.14|0
1638202380000|2021-11-29 16:13:00|542.9|540.5|542.9|540.5|543.07|540.67|542.9|540.5|0
1638202390000|2021-11-29 16:13:10|542.72|540.32|542.54|540.14|542.72|540.32|542.37|539.97|0
1638202400000|2021-11-29 16:13:20|542.37|539.97|542.19|539.79|542.37|539.97|542.19|539.79|0
1638202410000|2021-11-29 16:13:30|542.01|539.61|542.01|539.61|542.01|539.61|541.83|539.43|0
1638202420000|2021-11-29 16:13:40|542.19|539.79|542.72|540.32|542.72|540.32|542.19|539.79|0
1638202430000|2021-11-29 16:13:50|542.54|540.14|542.54|540.14|542.63|540.23|542.54|540.14|0
1638202440000|2021-11-29 16:14:00|542.45|540.05|542.19|539.79|542.45|540.05|542.01|539.61|0
1638202450000|2021-11-29 16:14:10|542.37|539.97|541.66|539.26|542.37|539.97|541.66|539.26|0
1638202460000|2021-11-29 16:14:20|541.48|539.08|541.48|539.08|541.66|539.26|541.48|539.08|0
1638202470000|2021-11-29 16:14:30|541.66|539.26|541.83|539.43|541.83|539.43|541.66|539.26|0
1638202480000|2021-11-29 16:14:40|542.01|539.61|542.37|539.97|542.37|539.97|542.01|539.61|0
1638202490000|2021-11-29 16:14:50|542.19|539.79|542.19|539.79|542.19|539.79|542.01|539.61|0
1638202500000|2021-11-29 16:15:00|542.01|539.61|542.9|540.5|542.9|540.5|542.01|539.61|0
1638202510000|2021-11-29 16:15:10|543.25|540.85|543.61|541.21|543.61|541.21|543.07|540.67|0
1638202520000|2021-11-29 16:15:20|543.51|541.11|542.9|540.5|543.51|541.11|542.9|540.5|0
1638202530000|2021-11-29 16:15:30|542.72|540.32|542.36|539.96|542.72|540.32|542.36|539.96|0
1638202540000|2021-11-29 16:15:40|542.54|540.14|542.9|540.5|543.07|540.67|542.54|540.14|0
1638202550000|2021-11-29 16:15:50|542.72|540.32|542.72|540.32|542.72|540.32|542.54|540.14|0
1638202560000|2021-11-29 16:16:00|543.25|540.85|542.72|540.32|543.43|541.03|542.72|540.32|0
1638202580000|2021-11-29 16:16:20|542.54|540.14|542.9|540.5|542.9|540.5|542.54|540.14|0
1638202590000|2021-11-29 16:16:30|542.72|540.32|542.9|540.5|542.9|540.5|542.72|540.32|0
1638202600000|2021-11-29 16:16:40|543.25|540.85|543.07|540.67|543.25|540.85|543.07|540.67|0
1638202610000|2021-11-29 16:16:50|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1638202620000|2021-11-29 16:17:00|543.07|540.67|543.25|540.85|543.25|540.85|543.07|540.67|0
1638202630000|2021-11-29 16:17:10|543.07|540.67|542.9|540.5|543.07|540.67|542.54|540.14|0
1638202640000|2021-11-29 16:17:20|543.07|540.67|542.01|539.61|543.07|540.67|542.01|539.61|0
1638202650000|2021-11-29 16:17:30|542.36|539.96|541.83|539.43|542.36|539.96|541.83|539.43|0
1638202660000|2021-11-29 16:17:40|542.54|540.14|542.72|540.32|542.89|540.49|542.54|540.14|0
1638202670000|2021-11-29 16:17:50|542.54|540.14|542.72|540.32|542.72|540.32|542.54|540.14|0
1638202680000|2021-11-29 16:18:00|542.89|540.49|542.19|539.79|542.89|540.49|542.19|539.79|0
1638202690000|2021-11-29 16:18:10|542.54|540.14|542.72|540.32|542.89|540.49|542.54|540.14|0
1638202700000|2021-11-29 16:18:20|542.54|540.14|542.54|540.14|542.54|540.14|542.36|539.96|0
1638202710000|2021-11-29 16:18:30|542.72|540.32|542.01|539.61|542.72|540.32|542.01|539.61|0
1638202720000|2021-11-29 16:18:40|542.36|539.96|542.36|539.96|542.36|539.96|542.19|539.79|0
1638202730000|2021-11-29 16:18:50|541.83|539.43|542.19|539.79|542.36|539.96|541.83|539.43|0
1638202740000|2021-11-29 16:19:00|541.83|539.43|541.83|539.43|542.19|539.79|541.83|539.43|0
1638202750000|2021-11-29 16:19:10|541.65|539.25|541.83|539.43|541.83|539.43|541.65|539.25|0
1638202760000|2021-11-29 16:19:20|541.48|539.08|542.09|539.69|542.09|539.69|541.48|539.08|0
1638202770000|2021-11-29 16:19:30|541.83|539.43|540.95|538.55|541.83|539.43|540.95|538.55|0
1638202780000|2021-11-29 16:19:40|541.3|538.9|541.12|538.72|541.3|538.9|540.95|538.55|0
1638202790000|2021-11-29 16:19:50|541.3|538.9|541.12|538.72|541.3|538.9|540.77|538.37|0
1638202800000|2021-11-29 16:20:00|541.3|538.9|541.65|539.25|541.83|539.43|540.95|538.55|0
1638202810000|2021-11-29 16:20:10|542.19|539.79|543.07|540.67|543.07|540.67|542.19|539.79|0
1638202820000|2021-11-29 16:20:20|543.25|540.85|543.25|540.85|543.43|541.03|543.25|540.85|0
1638202830000|2021-11-29 16:20:30|543.07|540.67|543.6|541.2|543.6|541.2|543.07|540.67|0
1638202840000|2021-11-29 16:20:40|543.43|541.03|543.25|540.85|543.43|541.03|543.25|540.85|0
1638202850000|2021-11-29 16:20:50|543.07|540.67|543.07|540.67|543.25|540.85|543.07|540.67|0
1638202860000|2021-11-29 16:21:00|543.78|541.38|542.54|540.14|543.78|541.38|542.54|540.14|0
1638202870000|2021-11-29 16:21:10|542.72|540.32|543.42|541.02|543.42|541.02|542.72|540.32|0
1638202880000|2021-11-29 16:21:20|543.07|540.67|543.42|541.02|543.42|541.02|543.07|540.67|0
1638202890000|2021-11-29 16:21:30|543.25|540.85|543.78|541.38|543.78|541.38|543.25|540.85|0
1638202900000|2021-11-29 16:21:40|543.42|541.02|543.25|540.85|543.42|541.02|543.25|540.85|0
1638202910000|2021-11-29 16:21:50|543.07|540.67|543.42|541.02|543.42|541.02|542.89|540.49|0
1638202920000|2021-11-29 16:22:00|543.25|540.85|542.54|540.14|543.25|540.85|542.36|539.96|0
1638202930000|2021-11-29 16:22:10|542.89|540.49|542.36|539.96|542.89|540.49|542.36|539.96|0
1638202940000|2021-11-29 16:22:20|542.54|540.14|542.72|540.32|542.72|540.32|542.54|540.14|0
1638202950000|2021-11-29 16:22:30|542.89|540.49|543.25|540.85|543.25|540.85|542.89|540.49|0
1638202960000|2021-11-29 16:22:40|542.89|540.49|542.54|540.14|542.89|540.49|542.36|539.96|0
1638202970000|2021-11-29 16:22:50|542.72|540.32|542.89|540.49|542.89|540.49|542.72|540.32|0
1638202980000|2021-11-29 16:23:00|542.72|540.32|542.54|540.14|542.72|540.32|542.54|540.14|0
1638202990000|2021-11-29 16:23:10|542.72|540.32|543.42|541.02|543.42|541.02|542.72|540.32|0
1638203000000|2021-11-29 16:23:20|543.25|540.85|543.6|541.2|543.6|541.2|543.25|540.85|0
1638203010000|2021-11-29 16:23:30|543.78|541.38|543.07|540.67|543.78|541.38|543.07|540.67|0
1638203020000|2021-11-29 16:23:40|542.89|540.49|542.54|540.14|542.89|540.49|542.36|539.96|0
1638203030000|2021-11-29 16:23:50|542.71|540.31|542.71|540.31|542.89|540.49|542.71|540.31|0
1638203040000|2021-11-29 16:24:00|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1638203050000|2021-11-29 16:24:10|542.62|540.22|543.07|540.67|543.07|540.67|542.62|540.22|0
1638203060000|2021-11-29 16:24:20|543.42|541.02|543.96|541.56|543.96|541.56|543.42|541.02|0
1638203070000|2021-11-29 16:24:30|544.13|541.73|544.31|541.91|544.31|541.91|543.95|541.55|0
1638203080000|2021-11-29 16:24:40|544.13|541.73|543.78|541.38|544.13|541.73|543.78|541.38|0
1638203090000|2021-11-29 16:24:50|543.6|541.2|543.78|541.38|543.78|541.38|543.42|541.02|0
1638203100000|2021-11-29 16:25:00|543.25|540.85|542.54|540.14|543.25|540.85|542.54|540.14|0
1638203110000|2021-11-29 16:25:10|542.36|539.96|542.01|539.61|542.36|539.96|542.01|539.61|0
1638203120000|2021-11-29 16:25:20|542.18|539.78|542.36|539.96|542.36|539.96|542.01|539.61|0
1638203130000|2021-11-29 16:25:30|542.54|540.14|543.07|540.67|543.07|540.67|542.54|540.14|0
1638203140000|2021-11-29 16:25:40|543.25|540.85|543.6|541.2|543.6|541.2|543.25|540.85|0
1638203150000|2021-11-29 16:25:50|543.95|541.55|544.13|541.73|544.13|541.73|543.95|541.55|0
1638203160000|2021-11-29 16:26:00|543.95|541.55|544.13|541.73|544.13|541.73|543.95|541.55|0
1638203170000|2021-11-29 16:26:10|544.66|542.26|545.2|542.8|545.2|542.8|544.66|542.26|0
1638203180000|2021-11-29 16:26:20|545.02|542.62|545.2|542.8|545.2|542.8|544.84|542.44|0
1638203190000|2021-11-29 16:26:30|544.84|542.44|544.31|541.91|544.84|542.44|544.31|541.91|0
1638203200000|2021-11-29 16:26:40|544.66|542.26|544.13|541.73|544.66|542.26|543.95|541.55|0
1638203210000|2021-11-29 16:26:50|544.31|541.91|543.86|541.46|544.31|541.91|543.86|541.46|0
1638203220000|2021-11-29 16:27:00|543.6|541.2|543.6|541.2|543.78|541.38|543.6|541.2|0
1638203230000|2021-11-29 16:27:10|543.78|541.38|543.6|541.2|543.78|541.38|543.42|541.02|0
1638203240000|2021-11-29 16:27:20|543.78|541.38|543.24|540.84|543.86|541.46|543.24|540.84|0
1638203250000|2021-11-29 16:27:30|543.42|541.02|542.89|540.49|543.42|541.02|542.89|540.49|0
1638203260000|2021-11-29 16:27:40|541.89|539.49|542.16|539.76|542.16|539.76|541.72|539.32|0
1638203270000|2021-11-29 16:27:50|542.07|539.67|542.43|540.03|542.43|540.03|541.89|539.49|0
1638203280000|2021-11-29 16:28:00|542.25|539.85|543.23|540.83|543.23|540.83|541.54|539.14|0
1638203290000|2021-11-29 16:28:10|542.06|539.66|541.88|539.48|542.06|539.66|541.88|539.48|0
1638203300000|2021-11-29 16:28:20|541.35|538.95|541.7|539.3|541.7|539.3|541.35|538.95|0
1638203310000|2021-11-29 16:28:30|541.35|538.95|541.35|538.95|541.35|538.95|541.35|538.95|0
1638203320000|2021-11-29 16:28:40|541.17|538.77|541.35|538.95|541.52|539.12|541.17|538.77|0
1638203330000|2021-11-29 16:28:50|541.52|539.12|541.25|538.85|541.52|539.12|541.17|538.77|0
1638203340000|2021-11-29 16:29:00|541.52|539.12|541.52|539.12|541.7|539.3|541.52|539.12|0
1638203350000|2021-11-29 16:29:10|542.06|539.66|541.52|539.12|542.06|539.66|541.52|539.12|0
1638203360000|2021-11-29 16:29:20|541.7|539.3|540.99|538.59|541.7|539.3|540.82|538.42|0
1638203370000|2021-11-29 16:29:30|541.35|538.95|540.72|538.32|541.35|538.95|540.72|538.32|0
1638203380000|2021-11-29 16:29:40|540.82|538.42|540.99|538.59|540.99|538.59|540.64|538.24|0
1638203390000|2021-11-29 16:29:50|541.17|538.77|541.17|538.77|541.17|538.77|540.99|538.59|0
1638203400000|2021-11-29 16:30:00|541.7|539.3|541.88|539.48|541.88|539.48|541.7|539.3|0
1638203410000|2021-11-29 16:30:10|542.59|540.19|543.3|540.9|543.3|540.9|542.59|540.19|0
1638203420000|2021-11-29 16:30:20|543.65|541.25|543.12|540.72|543.65|541.25|543.12|540.72|0
1638203430000|2021-11-29 16:30:30|542.94|540.54|543.47|541.07|543.47|541.07|542.94|540.54|0
1638203440000|2021-11-29 16:30:40|543.83|541.43|544.18|541.78|544.45|542.05|543.83|541.43|0
1638203450000|2021-11-29 16:30:50|544.36|541.96|544.72|542.32|544.89|542.49|544.36|541.96|0
1638203460000|2021-11-29 16:31:00|544.54|542.14|545.43|543.03|545.43|543.03|544.36|541.96|0
1638203470000|2021-11-29 16:31:10|546.31|543.91|546.14|543.74|546.49|544.09|546.14|543.74|0
1638203480000|2021-11-29 16:31:20|545.78|543.38|545.6|543.2|545.78|543.38|545.6|543.2|0
1638203490000|2021-11-29 16:31:30|545.69|543.29|545.43|543.03|545.78|543.38|545.43|543.03|0
1638203500000|2021-11-29 16:31:40|545.6|543.2|545.07|542.67|545.6|543.2|545.07|542.67|0
1638203510000|2021-11-29 16:31:50|544.71|542.31|544.18|541.78|544.71|542.31|544.18|541.78|0
1638203520000|2021-11-29 16:32:00|543.83|541.43|544.27|541.87|544.27|541.87|543.83|541.43|0
1638203530000|2021-11-29 16:32:10|544|541.6|543.47|541.07|544|541.6|543.29|540.89|0
1638203540000|2021-11-29 16:32:20|543.91|541.51|543.47|541.07|543.91|541.51|543.47|541.07|0
1638203550000|2021-11-29 16:32:30|543.56|541.16|544|541.6|544|541.6|543.47|541.07|0
1638203560000|2021-11-29 16:32:40|543.65|541.25|544.18|541.78|544.18|541.78|543.47|541.07|0
1638203570000|2021-11-29 16:32:50|544.36|541.96|544|541.6|544.36|541.96|544|541.6|0
1638203580000|2021-11-29 16:33:00|544.18|541.78|543.65|541.25|544.18|541.78|543.29|540.89|0
1638203590000|2021-11-29 16:33:10|543.83|541.43|544.09|541.69|544.27|541.87|543.83|541.43|0
1638203600000|2021-11-29 16:33:20|544.18|541.78|543.47|541.07|544.18|541.78|543.47|541.07|0
1638203610000|2021-11-29 16:33:30|543.83|541.43|543.65|541.25|543.83|541.43|543.65|541.25|0
1638203620000|2021-11-29 16:33:40|543.47|541.07|543.29|540.89|543.47|541.07|543.29|540.89|0
1638203630000|2021-11-29 16:33:50|543.12|540.72|543.02|540.62|543.12|540.72|542.94|540.54|0
1638203640000|2021-11-29 16:34:00|542.94|540.54|542.94|540.54|542.94|540.54|542.94|540.54|0
1638203650000|2021-11-29 16:34:10|542.58|540.18|542.76|540.36|542.76|540.36|542.41|540.01|0
1638203660000|2021-11-29 16:34:20|542.94|540.54|543.29|540.89|543.29|540.89|542.94|540.54|0
1638203670000|2021-11-29 16:34:30|543.65|541.25|543.29|540.89|543.83|541.43|543.29|540.89|0
1638203680000|2021-11-29 16:34:40|542.85|540.45|543.47|541.07|543.47|541.07|542.85|540.45|0
1638203690000|2021-11-29 16:34:50|543.38|540.98|544.09|541.69|544.09|541.69|543.38|540.98|0
1638203700000|2021-11-29 16:35:00|543.83|541.43|544.71|542.31|544.71|542.31|543.83|541.43|0
1638203710000|2021-11-29 16:35:10|544.54|542.14|544.36|541.96|544.54|542.14|544|541.6|0
1638203720000|2021-11-29 16:35:20|544.71|542.31|545.42|543.02|545.42|543.02|544.71|542.31|0
1638203730000|2021-11-29 16:35:30|545.6|543.2|545.6|543.2|545.6|543.2|545.42|543.02|0
1638203740000|2021-11-29 16:35:40|545.78|543.38|545.25|542.85|545.78|543.38|545.25|542.85|0
1638203750000|2021-11-29 16:35:50|545.42|543.02|545.69|543.29|545.78|543.38|545.25|542.85|0
1638203760000|2021-11-29 16:36:00|545.96|543.56|545.78|543.38|545.96|543.56|545.78|543.38|0
1638203770000|2021-11-29 16:36:10|545.6|543.2|545.6|543.2|545.6|543.2|545.6|543.2|0
1638203780000|2021-11-29 16:36:20|545.78|543.38|545.42|543.02|545.78|543.38|545.42|543.02|0
1638203790000|2021-11-29 16:36:30|545.6|543.2|545.6|543.2|545.6|543.2|545.42|543.02|0
1638203800000|2021-11-29 16:36:40|545.96|543.56|546.13|543.73|546.13|543.73|545.6|543.2|0
1638203810000|2021-11-29 16:36:50|545.96|543.56|545.96|543.56|546.13|543.73|545.96|543.56|0
1638203820000|2021-11-29 16:37:00|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1638203830000|2021-11-29 16:37:10|546.67|544.27|546.85|544.45|547.02|544.62|546.67|544.27|0
1638203840000|2021-11-29 16:37:20|546.67|544.27|547.38|544.98|547.38|544.98|546.67|544.27|0
1638203850000|2021-11-29 16:37:30|547.2|544.8|547.02|544.62|547.38|544.98|547.02|544.62|0
1638203860000|2021-11-29 16:37:40|546.84|544.44|547.02|544.62|547.02|544.62|546.67|544.27|0
1638203870000|2021-11-29 16:37:50|546.84|544.44|547.38|544.98|547.38|544.98|546.84|544.44|0
1638203880000|2021-11-29 16:38:00|546.84|544.44|547.11|544.71|547.11|544.71|546.67|544.27|0
1638203890000|2021-11-29 16:38:10|547.02|544.62|546.13|543.73|547.02|544.62|546.13|543.73|0
1638203900000|2021-11-29 16:38:20|546.31|543.91|545.6|543.2|546.31|543.91|545.6|543.2|0
1638203910000|2021-11-29 16:38:30|545.78|543.38|545.42|543.02|545.78|543.38|545.42|543.02|0
1638203920000|2021-11-29 16:38:40|545.6|543.2|546.13|543.73|546.49|544.09|545.6|543.2|0
1638203930000|2021-11-29 16:38:50|546.49|544.09|547.02|544.62|547.02|544.62|546.49|544.09|0
1638203940000|2021-11-29 16:39:00|547.2|544.8|547.02|544.62|547.38|544.98|547.02|544.62|0
1638203950000|2021-11-29 16:39:10|546.84|544.44|547.56|545.16|547.56|545.16|546.84|544.44|0
1638203960000|2021-11-29 16:39:20|547.91|545.51|547.56|545.16|547.91|545.51|547.56|545.16|0
1638203970000|2021-11-29 16:39:30|547.73|545.33|548.27|545.87|548.27|545.87|547.73|545.33|0
1638203980000|2021-11-29 16:39:40|547.91|545.51|548.27|545.87|548.45|546.05|547.91|545.51|0
1638203990000|2021-11-29 16:39:50|547.91|545.51|547.73|545.33|547.91|545.51|547.73|545.33|0
1638204000000|2021-11-29 16:40:00|548.09|545.69|548.09|545.69|548.09|545.69|548.09|545.69|0
1638204010000|2021-11-29 16:40:10|548.62|546.22|549.16|546.76|549.16|546.76|548.62|546.22|0
1638204020000|2021-11-29 16:40:20|549.07|546.67|549.34|546.94|549.34|546.94|549.07|546.67|0
1638204030000|2021-11-29 16:40:30|549.16|546.76|549.16|546.76|549.16|546.76|549.16|546.76|0
1638204040000|2021-11-29 16:40:40|548.98|546.58|549.51|547.11|549.69|547.29|548.98|546.58|0
1638204050000|2021-11-29 16:40:50|549.34|546.94|549.69|547.29|549.69|547.29|549.34|546.94|0
1638204060000|2021-11-29 16:41:00|549.16|546.76|549.16|546.76|549.16|546.76|548.98|546.58|0
1638204070000|2021-11-29 16:41:10|549.34|546.94|549.34|546.94|549.51|547.11|549.34|546.94|0
1638204080000|2021-11-29 16:41:20|548.98|546.58|549.16|546.76|549.34|546.94|548.98|546.58|0
1638204090000|2021-11-29 16:41:30|549.51|547.11|549.16|546.76|549.69|547.29|549.16|546.76|0
1638204100000|2021-11-29 16:41:40|548.98|546.58|548.8|546.4|548.98|546.58|548.8|546.4|0
1638204110000|2021-11-29 16:41:50|548.98|546.58|547.18|544.78|548.98|546.58|547.18|544.78|0
1638204120000|2021-11-29 16:42:00|547|544.6|546.11|543.71|547|544.6|546.11|543.71|0
1638204130000|2021-11-29 16:42:10|545.93|543.53|545.93|543.53|545.93|543.53|545.93|543.53|0
1638204140000|2021-11-29 16:42:20|545.75|543.35|545.58|543.18|546.11|543.71|545.58|543.18|0
1638204150000|2021-11-29 16:42:30|545.75|543.35|545.58|543.18|545.75|543.35|545.4|543|0
1638204160000|2021-11-29 16:42:40|546.11|543.71|545.93|543.53|546.11|543.71|545.93|543.53|0
1638204170000|2021-11-29 16:42:50|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1638204180000|2021-11-29 16:43:00|546.11|543.71|546.29|543.89|546.29|543.89|546.11|543.71|0
1638204190000|2021-11-29 16:43:10|546.11|543.71|545.4|543|546.11|543.71|545.22|542.82|0
1638204200000|2021-11-29 16:43:20|545.93|543.53|546.29|543.89|546.29|543.89|545.93|543.53|0
1638204210000|2021-11-29 16:43:30|546.02|543.62|546.74|544.34|546.92|544.52|545.58|543.18|0
1638204220000|2021-11-29 16:43:40|547.1|544.7|547.9|545.5|547.9|545.5|547.1|544.7|0
1638204230000|2021-11-29 16:43:50|547.99|545.59|548.17|545.77|548.17|545.77|547.99|545.59|0
1638204240000|2021-11-29 16:44:00|547.81|545.41|547.99|545.59|547.99|545.59|547.81|545.41|0
1638204250000|2021-11-29 16:44:10|548.35|545.95|548.17|545.77|548.35|545.95|548.17|545.77|0
1638204260000|2021-11-29 16:44:20|548.35|545.95|548.52|546.12|548.7|546.3|548.35|545.95|0
1638204270000|2021-11-29 16:44:30|548.7|546.3|548.52|546.12|548.88|546.48|548.52|546.12|0
1638204280000|2021-11-29 16:44:40|548.35|545.95|548.52|546.12|548.52|546.12|548.35|545.95|0
1638204290000|2021-11-29 16:44:50|548.7|546.3|548.7|546.3|548.7|546.3|548.61|546.21|0
1638204300000|2021-11-29 16:45:00|548.88|546.48|548.52|546.12|548.88|546.48|548.52|546.12|0
1638204310000|2021-11-29 16:45:10|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1638204320000|2021-11-29 16:45:20|548.52|546.12|549.06|546.66|549.06|546.66|548.52|546.12|0
1638204330000|2021-11-29 16:45:30|548.88|546.48|548.35|545.95|548.88|546.48|548.35|545.95|0
1638204340000|2021-11-29 16:45:40|548.17|545.77|547.81|545.41|548.17|545.77|547.81|545.41|0
1638204350000|2021-11-29 16:45:50|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1638204360000|2021-11-29 16:46:00|548.17|545.77|547.81|545.41|548.35|545.95|547.81|545.41|0
1638204370000|2021-11-29 16:46:10|548.17|545.77|547.81|545.41|548.17|545.77|547.81|545.41|0
1638204380000|2021-11-29 16:46:20|547.63|545.23|547.99|545.59|547.99|545.59|547.63|545.23|0
1638204390000|2021-11-29 16:46:30|547.81|545.41|548.35|545.95|548.35|545.95|547.81|545.41|0
1638204400000|2021-11-29 16:46:40|548.17|545.77|548.35|545.95|548.35|545.95|548.07|545.67|0
1638204410000|2021-11-29 16:46:50|548.52|546.12|548.34|545.94|548.52|546.12|548.17|545.77|0
1638204420000|2021-11-29 16:47:00|548.52|546.12|548.34|545.94|548.52|546.12|548.34|545.94|0
1638204430000|2021-11-29 16:47:10|548.52|546.12|548.7|546.3|548.7|546.3|548.34|545.94|0
1638204440000|2021-11-29 16:47:20|549.06|546.66|548.88|546.48|549.06|546.66|548.7|546.3|0
1638204450000|2021-11-29 16:47:30|549.06|546.66|549.24|546.84|549.24|546.84|548.88|546.48|0
1638204460000|2021-11-29 16:47:40|549.06|546.66|549.14|546.74|549.14|546.74|549.06|546.66|0
1638204470000|2021-11-29 16:47:50|549.24|546.84|549.24|546.84|549.24|546.84|549.06|546.66|0
1638204480000|2021-11-29 16:48:00|549.42|547.02|549.24|546.84|549.42|547.02|549.06|546.66|0
1638204490000|2021-11-29 16:48:10|549.42|547.02|549.06|546.66|549.42|547.02|549.06|546.66|0
1638204500000|2021-11-29 16:48:20|549.14|546.74|549.24|546.84|549.24|546.84|549.14|546.74|0
1638204510000|2021-11-29 16:48:30|549.42|547.02|549.41|547.01|549.42|547.02|549.41|547.01|0
1638204520000|2021-11-29 16:48:40|549.24|546.84|549.41|547.01|549.41|547.01|549.24|546.84|0
1638204530000|2021-11-29 16:48:50|549.24|546.84|549.77|547.37|549.77|547.37|549.24|546.84|0
1638204540000|2021-11-29 16:49:00|549.41|547.01|549.24|546.84|549.41|547.01|549.24|546.84|0
1638204550000|2021-11-29 16:49:10|549.06|546.66|548.88|546.48|549.06|546.66|548.7|546.3|0
1638204560000|2021-11-29 16:49:20|549.06|546.66|548.34|545.94|549.06|546.66|548.34|545.94|0
1638204570000|2021-11-29 16:49:30|548.17|545.77|547.81|545.41|548.17|545.77|547.81|545.41|0
1638204580000|2021-11-29 16:49:40|547.63|545.23|547.81|545.41|547.81|545.41|547.63|545.23|0
1638204590000|2021-11-29 16:49:50|547.45|545.05|547.1|544.7|547.45|545.05|547.1|544.7|0
1638204600000|2021-11-29 16:50:00|547.27|544.87|547.36|544.96|547.36|544.96|547.27|544.87|0
1638204610000|2021-11-29 16:50:10|547.27|544.87|546.92|544.52|547.27|544.87|546.92|544.52|0
1638204620000|2021-11-29 16:50:20|547.27|544.87|546.92|544.52|547.27|544.87|546.74|544.34|0
1638204630000|2021-11-29 16:50:30|546.56|544.16|546.56|544.16|546.74|544.34|546.56|544.16|0
1638204640000|2021-11-29 16:50:40|546.74|544.34|547.09|544.69|547.09|544.69|546.74|544.34|0
1638204650000|2021-11-29 16:50:50|547|544.6|546.56|544.16|547|544.6|546.56|544.16|0
1638204660000|2021-11-29 16:51:00|547.09|544.69|547.27|544.87|547.27|544.87|547.09|544.69|0
1638204670000|2021-11-29 16:51:10|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1638204680000|2021-11-29 16:51:20|546.92|544.52|547.54|545.14|547.54|545.14|546.82|544.42|0
1638204690000|2021-11-29 16:51:30|547.99|545.59|548.16|545.76|548.52|546.12|547.99|545.59|0
1638204700000|2021-11-29 16:51:40|548.34|545.94|547.99|545.59|548.34|545.94|547.99|545.59|0
1638204710000|2021-11-29 16:51:50|548.16|545.76|547.99|545.59|548.16|545.76|547.99|545.59|0
1638204720000|2021-11-29 16:52:00|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1638204730000|2021-11-29 16:52:10|548.7|546.3|548.52|546.12|548.7|546.3|548.34|545.94|0
1638204740000|2021-11-29 16:52:20|548.34|545.94|548.16|545.76|548.34|545.94|548.16|545.76|0
1638204750000|2021-11-29 16:52:30|547.99|545.59|548.16|545.76|548.16|545.76|547.99|545.59|0
1638204760000|2021-11-29 16:52:40|548.34|545.94|548.52|546.12|548.52|546.12|548.34|545.94|0
1638204770000|2021-11-29 16:52:50|548.7|546.3|549.06|546.66|549.06|546.66|548.7|546.3|0
1638204780000|2021-11-29 16:53:00|548.88|546.48|548.7|546.3|548.88|546.48|548.7|546.3|0
1638204790000|2021-11-29 16:53:10|548.88|546.48|549.06|546.66|549.06|546.66|548.7|546.3|0
1638204800000|2021-11-29 16:53:20|548.88|546.48|548.88|546.48|549.06|546.66|548.88|546.48|0
1638204810000|2021-11-29 16:53:30|548.7|546.3|548.88|546.48|548.88|546.48|548.7|546.3|0
1638204820000|2021-11-29 16:53:40|549.06|546.66|549.23|546.83|549.41|547.01|549.06|546.66|0
1638204830000|2021-11-29 16:53:50|549.41|547.01|549.59|547.19|549.59|547.19|549.41|547.01|0
1638204840000|2021-11-29 16:54:00|549.41|547.01|548.88|546.48|549.41|547.01|548.52|546.12|0
1638204850000|2021-11-29 16:54:10|548.7|546.3|548.16|545.76|548.7|546.3|548.16|545.76|0
1638204860000|2021-11-29 16:54:20|548.34|545.94|548.16|545.76|548.34|545.94|548.16|545.76|0
1638204870000|2021-11-29 16:54:30|548.07|545.67|547.98|545.58|548.07|545.67|547.81|545.41|0
1638204880000|2021-11-29 16:54:40|548.16|545.76|547.81|545.41|548.16|545.76|547.81|545.41|0
1638204890000|2021-11-29 16:54:50|548.34|545.94|548.61|546.21|548.61|546.21|548.34|545.94|0
1638204900000|2021-11-29 16:55:00|548.52|546.12|549.05|546.65|549.05|546.65|548.34|545.94|0
1638204910000|2021-11-29 16:55:10|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1638204920000|2021-11-29 16:55:20|549.05|546.65|549.05|546.65|549.23|546.83|549.05|546.65|0
1638204930000|2021-11-29 16:55:30|548.88|546.48|549.05|546.65|549.05|546.65|548.88|546.48|0
1638204940000|2021-11-29 16:55:40|549.14|546.74|548.7|546.3|549.14|546.74|548.7|546.3|0
1638204950000|2021-11-29 16:55:50|548.34|545.94|548.52|546.12|548.52|546.12|548.34|545.94|0
1638204960000|2021-11-29 16:56:00|548.88|546.48|549.23|546.83|549.23|546.83|548.88|546.48|0
1638204970000|2021-11-29 16:56:10|549.41|547.01|549.05|546.65|549.41|547.01|549.05|546.65|0
1638204980000|2021-11-29 16:56:20|549.23|546.83|549.05|546.65|549.23|546.83|549.05|546.65|0
1638204990000|2021-11-29 16:56:30|549.41|547.01|549.23|546.83|549.41|547.01|549.23|546.83|0
1638205000000|2021-11-29 16:56:40|549.41|547.01|549.41|547.01|549.41|547.01|549.23|546.83|0
1638205010000|2021-11-29 16:56:50|549.59|547.19|549.59|547.19|549.77|547.37|549.59|547.19|0
1638205020000|2021-11-29 16:57:00|549.5|547.1|549.23|546.83|549.59|547.19|549.23|546.83|0
1638205030000|2021-11-29 16:57:10|549.41|547.01|549.59|547.19|549.59|547.19|549.23|546.83|0
1638205040000|2021-11-29 16:57:20|549.41|547.01|549.41|547.01|549.59|547.19|549.41|547.01|0
1638205060000|2021-11-29 16:57:40|549.59|547.19|549.59|547.19|549.59|547.19|549.41|547.01|0
1638205070000|2021-11-29 16:57:50|549.77|547.37|549.59|547.19|549.77|547.37|549.59|547.19|0
1638205080000|2021-11-29 16:58:00|549.95|547.55|549.59|547.19|549.95|547.55|549.59|547.19|0
1638205090000|2021-11-29 16:58:10|549.77|547.37|549.77|547.37|549.95|547.55|549.67|547.27|0
1638205100000|2021-11-29 16:58:20|549.95|547.55|549.85|547.45|549.95|547.55|549.77|547.37|0
1638205110000|2021-11-29 16:58:30|549.77|547.37|549.77|547.37|549.77|547.37|549.59|547.19|0
1638205120000|2021-11-29 16:58:40|549.59|547.19|549.95|547.55|549.95|547.55|549.59|547.19|0
1638205130000|2021-11-29 16:58:50|549.77|547.37|549.77|547.37|549.95|547.55|549.77|547.37|0
1638205140000|2021-11-29 16:59:00|549.59|547.19|549.77|547.37|549.77|547.37|549.59|547.19|0
1638205150000|2021-11-29 16:59:10|549.95|547.55|549.59|547.19|549.95|547.55|549.59|547.19|0
1638205160000|2021-11-29 16:59:20|549.77|547.37|549.95|547.55|549.95|547.55|549.77|547.37|0
1638205170000|2021-11-29 16:59:30|549.77|547.37|550.12|547.72|550.12|547.72|549.77|547.37|0
1638205180000|2021-11-29 16:59:40|549.95|547.55|550.12|547.72|550.12|547.72|549.95|547.55|0
1638205190000|2021-11-29 16:59:50|549.95|547.55|550.12|547.72|550.12|547.72|549.95|547.55|0
1638205200000|2021-11-29 17:00:00|550.3|547.9|550.3|547.9|550.3|547.9|550.12|547.72|0
1638205210000|2021-11-29 17:00:10|550.48|548.08|550.3|547.9|550.48|548.08|550.3|547.9|0
1638205220000|2021-11-29 17:00:20|550.12|547.72|550.3|547.9|550.3|547.9|550.12|547.72|0
1638205230000|2021-11-29 17:00:30|550.12|547.72|550.3|547.9|550.48|548.08|550.12|547.72|0
1638205240000|2021-11-29 17:00:40|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1638205250000|2021-11-29 17:00:50|549.94|547.54|550.12|547.72|550.12|547.72|549.94|547.54|0
1638205260000|2021-11-29 17:01:00|550.48|548.08|550.48|548.08|550.48|548.08|550.3|547.9|0
1638205270000|2021-11-29 17:01:10|550.3|547.9|550.12|547.72|550.3|547.9|550.12|547.72|0
1638205280000|2021-11-29 17:01:20|550.3|547.9|550.3|547.9|550.3|547.9|550.12|547.72|0
1638205290000|2021-11-29 17:01:30|550.12|547.72|550.3|547.9|550.3|547.9|550.12|547.72|0
1638205300000|2021-11-29 17:01:40|550.48|548.08|550.66|548.26|550.66|548.26|550.48|548.08|0
1638205310000|2021-11-29 17:01:50|550.84|548.44|550.84|548.44|550.84|548.44|550.66|548.26|0
1638205320000|2021-11-29 17:02:00|550.48|548.08|550.48|548.08|550.57|548.17|550.48|548.08|0
1638205330000|2021-11-29 17:02:10|550.66|548.26|550.66|548.26|550.66|548.26|550.66|548.26|0
1638205340000|2021-11-29 17:02:20|550.84|548.44|550.84|548.44|550.84|548.44|550.66|548.26|0
1638205350000|2021-11-29 17:02:30|550.66|548.26|550.74|548.34|550.74|548.34|550.66|548.26|0
1638205360000|2021-11-29 17:02:40|550.84|548.44|550.84|548.44|550.84|548.44|550.84|548.44|0
1638205370000|2021-11-29 17:02:50|550.66|548.26|550.48|548.08|550.66|548.26|550.48|548.08|0
1638205380000|2021-11-29 17:03:00|550.84|548.44|550.84|548.44|550.84|548.44|550.84|548.44|0
1638205390000|2021-11-29 17:03:10|551.55|549.15|551.02|548.62|551.55|549.15|551.02|548.62|0
1638205400000|2021-11-29 17:03:20|551.19|548.79|550.66|548.26|551.19|548.79|550.66|548.26|0
1638205420000|2021-11-29 17:03:40|550.84|548.44|551.19|548.79|551.19|548.79|550.84|548.44|0
1638205430000|2021-11-29 17:03:50|551.37|548.97|551.73|549.33|551.73|549.33|551.37|548.97|0
1638205440000|2021-11-29 17:04:00|551.91|549.51|552.45|550.05|552.45|550.05|551.91|549.51|0
1638205450000|2021-11-29 17:04:10|552.27|549.87|551.91|549.51|552.27|549.87|551.91|549.51|0
1638205460000|2021-11-29 17:04:20|552.09|549.69|552.27|549.87|552.27|549.87|552.09|549.69|0
1638205470000|2021-11-29 17:04:30|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1638205480000|2021-11-29 17:04:40|552.09|549.69|552.09|549.69|552.27|549.87|552.09|549.69|0
1638205490000|2021-11-29 17:04:50|552.27|549.87|552.27|549.87|552.27|549.87|552.09|549.69|0
1638205500000|2021-11-29 17:05:00|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1638205510000|2021-11-29 17:05:10|553.34|550.94|553.7|551.3|553.7|551.3|553.34|550.94|0
1638205520000|2021-11-29 17:05:20|553.52|551.12|553.34|550.94|553.52|551.12|553.34|550.94|0
1638205530000|2021-11-29 17:05:30|553.16|550.76|553.52|551.12|553.52|551.12|553.16|550.76|0
1638205540000|2021-11-29 17:05:40|553.7|551.3|553.52|551.12|553.7|551.3|553.52|551.12|0
1638205550000|2021-11-29 17:05:50|553.7|551.3|553.52|551.12|553.7|551.3|553.34|550.94|0
1638205560000|2021-11-29 17:06:00|553.43|551.03|553.43|551.03|553.43|551.03|553.43|551.03|0
1638205570000|2021-11-29 17:06:10|553.52|551.12|553.52|551.12|553.52|551.12|553.34|550.94|0
1638205580000|2021-11-29 17:06:20|553.7|551.3|553.16|550.76|553.7|551.3|553.16|550.76|0
1638205590000|2021-11-29 17:06:30|553.34|550.94|553.7|551.3|553.7|551.3|553.34|550.94|0
1638205600000|2021-11-29 17:06:40|553.61|551.21|553.7|551.3|553.7|551.3|553.61|551.21|0
1638205610000|2021-11-29 17:06:50|553.52|551.12|553.34|550.94|553.52|551.12|553.34|550.94|0
1638205620000|2021-11-29 17:07:00|553.52|551.12|553.61|551.21|553.7|551.3|553.52|551.12|0
1638205630000|2021-11-29 17:07:10|553.7|551.3|553.52|551.12|553.7|551.3|553.52|551.12|0
1638205640000|2021-11-29 17:07:20|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1638205650000|2021-11-29 17:07:30|553.43|551.03|553.34|550.94|553.52|551.12|553.34|550.94|0
1638205660000|2021-11-29 17:07:40|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1638205670000|2021-11-29 17:07:50|553.7|551.3|553.7|551.3|554.06|551.66|553.7|551.3|0
1638205680000|2021-11-29 17:08:00|553.88|551.48|554.41|552.01|554.41|552.01|553.88|551.48|0
1638205700000|2021-11-29 17:08:20|554.24|551.84|554.41|552.01|554.41|552.01|554.24|551.84|0
1638205710000|2021-11-29 17:08:30|554.77|552.37|554.59|552.19|554.95|552.55|554.59|552.19|0
1638205720000|2021-11-29 17:08:40|554.77|552.37|554.24|551.84|554.77|552.37|554.24|551.84|0
1638205730000|2021-11-29 17:08:50|554.14|551.74|553.7|551.3|554.14|551.74|553.7|551.3|0
1638205740000|2021-11-29 17:09:00|554.06|551.66|553.34|550.94|554.06|551.66|553.34|550.94|0
1638205750000|2021-11-29 17:09:10|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1638205760000|2021-11-29 17:09:20|553.34|550.94|552.8|550.4|553.34|550.94|552.8|550.4|0
1638205770000|2021-11-29 17:09:30|552.98|550.58|553.88|551.48|553.88|551.48|552.98|550.58|0
1638205780000|2021-11-29 17:09:40|553.78|551.38|553.7|551.3|553.78|551.38|553.52|551.12|0
1638205790000|2021-11-29 17:09:50|553.52|551.12|553.16|550.76|553.7|551.3|553.16|550.76|0
1638205800000|2021-11-29 17:10:00|553.34|550.94|552.98|550.58|553.52|551.12|552.98|550.58|0
1638205810000|2021-11-29 17:10:10|553.34|550.94|553.88|551.48|553.88|551.48|553.16|550.76|0
1638205820000|2021-11-29 17:10:20|553.7|551.3|553.88|551.48|553.88|551.48|553.7|551.3|0
1638205830000|2021-11-29 17:10:30|553.78|551.38|553.52|551.12|553.78|551.38|553.52|551.12|0
1638205840000|2021-11-29 17:10:40|553.7|551.3|553.34|550.94|553.7|551.3|553.34|550.94|0
1638205860000|2021-11-29 17:11:00|553.7|551.3|553.88|551.48|553.88|551.48|553.7|551.3|0
1638205870000|2021-11-29 17:11:10|553.78|551.38|553.7|551.3|554.05|551.65|553.7|551.3|0
1638205880000|2021-11-29 17:11:20|553.52|551.12|553.88|551.48|553.88|551.48|553.52|551.12|0
1638205890000|2021-11-29 17:11:30|554.05|551.65|553.88|551.48|554.05|551.65|553.88|551.48|0
1638205900000|2021-11-29 17:11:40|553.7|551.3|553.88|551.48|553.88|551.48|553.7|551.3|0
1638205910000|2021-11-29 17:11:50|553.7|551.3|553.88|551.48|553.88|551.48|553.7|551.3|0
1638205920000|2021-11-29 17:12:00|553.7|551.3|553.52|551.12|553.7|551.3|553.52|551.12|0
1638205930000|2021-11-29 17:12:10|553.34|550.94|553.52|551.12|553.7|551.3|553.34|550.94|0
1638205940000|2021-11-29 17:12:20|553.34|550.94|553.16|550.76|553.34|550.94|553.16|550.76|0
1638205950000|2021-11-29 17:12:30|553.34|550.94|553.16|550.76|553.34|550.94|553.16|550.76|0
1638205960000|2021-11-29 17:12:40|552.98|550.58|553.16|550.76|553.16|550.76|552.98|550.58|0
1638205970000|2021-11-29 17:12:50|553.34|550.94|553.16|550.76|553.34|550.94|552.98|550.58|0
1638205980000|2021-11-29 17:13:00|552.98|550.58|553.16|550.76|553.16|550.76|552.8|550.4|0
1638205990000|2021-11-29 17:13:10|553.34|550.94|553.52|551.12|553.7|551.3|553.34|550.94|0
1638206000000|2021-11-29 17:13:20|553.34|550.94|553.52|551.12|553.52|551.12|553.34|550.94|0
1638206010000|2021-11-29 17:13:30|553.7|551.3|553.87|551.47|553.87|551.47|553.7|551.3|0
1638206020000|2021-11-29 17:13:40|553.7|551.3|553.52|551.12|553.7|551.3|553.52|551.12|0
1638206030000|2021-11-29 17:13:50|553.7|551.3|553.52|551.12|553.7|551.3|553.52|551.12|0
1638206040000|2021-11-29 17:14:00|553.7|551.3|553.7|551.3|553.78|551.38|553.7|551.3|0
1638206050000|2021-11-29 17:14:10|553.52|551.12|553.69|551.29|553.7|551.3|553.52|551.12|0
1638206060000|2021-11-29 17:14:20|553.52|551.12|553.6|551.2|553.69|551.29|553.52|551.12|0
1638206070000|2021-11-29 17:14:30|553.52|551.12|553.69|551.29|553.69|551.29|553.52|551.12|0
1638206080000|2021-11-29 17:14:40|553.87|551.47|553.69|551.29|553.87|551.47|553.69|551.29|0
1638206090000|2021-11-29 17:14:50|553.52|551.12|553.34|550.94|553.52|551.12|553.34|550.94|0
1638206100000|2021-11-29 17:15:00|553.69|551.29|553.52|551.12|553.69|551.29|553.52|551.12|0
1638206110000|2021-11-29 17:15:10|553.34|550.94|553.69|551.29|553.69|551.29|553.34|550.94|0
1638206120000|2021-11-29 17:15:20|553.52|551.12|553.69|551.29|553.69|551.29|553.52|551.12|0
1638206130000|2021-11-29 17:15:30|553.52|551.12|553.34|550.94|553.52|551.12|553.34|550.94|0
1638206140000|2021-11-29 17:15:40|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1638206150000|2021-11-29 17:15:50|553.69|551.29|553.69|551.29|553.69|551.29|553.69|551.29|0
1638206160000|2021-11-29 17:16:00|553.51|551.11|553.69|551.29|553.69|551.29|553.51|551.11|0
1638206170000|2021-11-29 17:16:10|553.51|551.11|553.51|551.11|553.69|551.29|553.51|551.11|0
1638206180000|2021-11-29 17:16:20|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1638206190000|2021-11-29 17:16:30|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1638206200000|2021-11-29 17:16:40|553.69|551.29|553.87|551.47|553.87|551.47|553.51|551.11|0
1638206210000|2021-11-29 17:16:50|553.69|551.29|553.87|551.47|553.87|551.47|553.69|551.29|0
1638206220000|2021-11-29 17:17:00|554.05|551.65|554.23|551.83|554.23|551.83|554.05|551.65|0
1638206230000|2021-11-29 17:17:10|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1638206240000|2021-11-29 17:17:20|554.23|551.83|554.41|552.01|554.41|552.01|554.23|551.83|0
1638206250000|2021-11-29 17:17:30|554.77|552.37|554.77|552.37|554.95|552.55|554.59|552.19|0
1638206260000|2021-11-29 17:17:40|554.59|552.19|554.41|552.01|554.77|552.37|554.41|552.01|0
1638206270000|2021-11-29 17:17:50|554.59|552.19|554.77|552.37|554.77|552.37|554.59|552.19|0
1638206280000|2021-11-29 17:18:00|554.95|552.55|555.31|552.91|555.31|552.91|554.95|552.55|0
1638206290000|2021-11-29 17:18:10|554.95|552.55|555.13|552.73|555.13|552.73|554.95|552.55|0
1638206300000|2021-11-29 17:18:20|555.31|552.91|555.13|552.73|555.31|552.91|555.13|552.73|0
1638206310000|2021-11-29 17:18:30|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1638206320000|2021-11-29 17:18:40|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1638206330000|2021-11-29 17:18:50|555.31|552.91|555.67|553.27|555.67|553.27|555.31|552.91|0
1638206340000|2021-11-29 17:19:00|556.02|553.62|556.38|553.98|556.38|553.98|556.02|553.62|0
1638206350000|2021-11-29 17:19:10|556.56|554.16|556.38|553.98|556.56|554.16|556.38|553.98|0
1638206360000|2021-11-29 17:19:20|556.56|554.16|556.56|554.16|556.56|554.16|556.38|553.98|0
1638206370000|2021-11-29 17:19:30|556.74|554.34|556.74|554.34|556.74|554.34|556.56|554.16|0
1638206380000|2021-11-29 17:19:40|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1638206390000|2021-11-29 17:19:50|556.74|554.34|556.56|554.16|556.74|554.34|556.56|554.16|0
1638206400000|2021-11-29 17:20:00|556.38|553.98|556.56|554.16|556.56|554.16|556.38|553.98|0
1638206410000|2021-11-29 17:20:10|556.74|554.34|556.74|554.34|556.74|554.34|556.56|554.16|0
1638206430000|2021-11-29 17:20:30|556.56|554.16|556.65|554.25|556.65|554.25|556.56|554.16|0
1638206440000|2021-11-29 17:20:40|556.74|554.34|556.74|554.34|556.74|554.34|556.56|554.16|0
1638206450000|2021-11-29 17:20:50|556.56|554.16|556.92|554.52|556.92|554.52|556.56|554.16|0
1638206460000|2021-11-29 17:21:00|556.74|554.34|556.92|554.52|556.92|554.52|556.74|554.34|0
1638206470000|2021-11-29 17:21:10|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1638206480000|2021-11-29 17:21:20|556.92|554.52|557.46|555.06|557.46|555.06|556.92|554.52|0
1638206490000|2021-11-29 17:21:30|557.64|555.24|557.82|555.42|557.82|555.42|557.64|555.24|0
1638206500000|2021-11-29 17:21:40|558|555.6|558.18|555.78|558.18|555.78|558|555.6|0
1638206510000|2021-11-29 17:21:50|558|555.6|557.82|555.42|558|555.6|557.82|555.42|0
1638206520000|2021-11-29 17:22:00|558.54|556.14|558.72|556.32|558.72|556.32|558.18|555.78|0
1638206530000|2021-11-29 17:22:10|558.9|556.5|558.72|556.32|558.9|556.5|558.72|556.32|0
1638206540000|2021-11-29 17:22:20|558.9|556.5|559.08|556.68|559.08|556.68|558.9|556.5|0
1638206550000|2021-11-29 17:22:30|558.72|556.32|558.72|556.32|558.9|556.5|558.72|556.32|0
1638206560000|2021-11-29 17:22:40|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1638206570000|2021-11-29 17:22:50|558.36|555.96|558.9|556.5|558.9|556.5|558.36|555.96|0
1638206580000|2021-11-29 17:23:00|559.08|556.68|558.72|556.32|559.08|556.68|558.72|556.32|0
1638206590000|2021-11-29 17:23:10|558.9|556.5|558.9|556.5|558.9|556.5|558.9|556.5|0
1638206600000|2021-11-29 17:23:20|558.72|556.32|558.72|556.32|558.72|556.32|558.72|556.32|0
1638206610000|2021-11-29 17:23:30|558.9|556.5|558.72|556.32|558.9|556.5|558.72|556.32|0
1638206620000|2021-11-29 17:23:40|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1638206630000|2021-11-29 17:23:50|558.36|555.96|558.36|555.96|558.36|555.96|558.36|555.96|0
1638206640000|2021-11-29 17:24:00|558.54|556.14|558.9|556.5|558.9|556.5|558.54|556.14|0
1638206650000|2021-11-29 17:24:10|559.08|556.68|559.26|556.86|559.26|556.86|558.9|556.5|0
1638206660000|2021-11-29 17:24:20|559.08|556.68|559.08|556.68|559.08|556.68|559.08|556.68|0
1638206680000|2021-11-29 17:24:40|559.16|556.76|559.26|556.86|559.26|556.86|559.08|556.68|0
1638206690000|2021-11-29 17:24:50|559.08|556.68|559.26|556.86|559.26|556.86|559.08|556.68|0
1638206700000|2021-11-29 17:25:00|559.44|557.04|558.9|556.5|559.44|557.04|558.9|556.5|0
1638206710000|2021-11-29 17:25:10|558.72|556.32|558.72|556.32|558.72|556.32|558.54|556.14|0
1638206720000|2021-11-29 17:25:20|558.36|555.96|557.82|555.42|558.36|555.96|557.82|555.42|0
1638206730000|2021-11-29 17:25:30|557.64|555.24|557.46|555.06|557.64|555.24|557.46|555.06|0
1638206740000|2021-11-29 17:25:40|557.82|555.42|557.64|555.24|557.82|555.42|557.64|555.24|0
1638206750000|2021-11-29 17:25:50|558|555.6|558|555.6|558|555.6|557.82|555.42|0
1638206760000|2021-11-29 17:26:00|557.82|555.42|557.46|555.06|557.82|555.42|557.46|555.06|0
1638206770000|2021-11-29 17:26:10|557.64|555.24|557.82|555.42|557.82|555.42|557.64|555.24|0
1638206780000|2021-11-29 17:26:20|557.64|555.24|557.64|555.24|557.64|555.24|557.46|555.06|0
1638206790000|2021-11-29 17:26:30|557.82|555.42|557.82|555.42|558|555.6|557.82|555.42|0
1638206800000|2021-11-29 17:26:40|557.64|555.24|557.82|555.42|557.82|555.42|557.64|555.24|0
1638206810000|2021-11-29 17:26:50|557.64|555.24|557.64|555.24|557.64|555.24|557.64|555.24|0
1638206820000|2021-11-29 17:27:00|558|555.6|558.36|555.96|558.36|555.96|558|555.6|0
1638206830000|2021-11-29 17:27:10|561.84|559.44|557.2|554.8|561.84|559.44|557.02|554.62|0
1638206840000|2021-11-29 17:27:20|551.24|548.84|553.37|550.97|553.73|551.33|551.24|548.84|0
1638206850000|2021-11-29 17:27:30|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1638206860000|2021-11-29 17:27:40|553.37|550.97|553.37|550.97|553.55|551.15|553.37|550.97|0
1638206870000|2021-11-29 17:27:50|553.55|551.15|553.73|551.33|553.73|551.33|553.55|551.15|0
1638206880000|2021-11-29 17:28:00|553.91|551.51|553.73|551.33|553.91|551.51|553.73|551.33|0
1638206890000|2021-11-29 17:28:10|554.09|551.69|554.09|551.69|554.09|551.69|553.91|551.51|0
1638206900000|2021-11-29 17:28:20|554.27|551.87|554.09|551.69|554.27|551.87|554.09|551.69|0
1638206910000|2021-11-29 17:28:30|554.27|551.87|554.27|551.87|554.27|551.87|554.09|551.69|0
1638206920000|2021-11-29 17:28:40|554.45|552.05|554.27|551.87|554.45|552.05|554.27|551.87|0
1638206930000|2021-11-29 17:28:50|554.45|552.05|554.45|552.05|554.45|552.05|554.27|551.87|0
1638206940000|2021-11-29 17:29:00|554.27|551.87|554.27|551.87|554.45|552.05|554.27|551.87|0
1638206950000|2021-11-29 17:29:10|554.45|552.05|553.91|551.51|554.45|552.05|553.91|551.51|0
1638206960000|2021-11-29 17:29:20|554.09|551.69|553.73|551.33|554.09|551.69|553.73|551.33|0
1638206970000|2021-11-29 17:29:30|553.91|551.51|553.91|551.51|553.91|551.51|553.91|551.51|0
1638206980000|2021-11-29 17:29:40|553.73|551.33|553.55|551.15|553.91|551.51|553.55|551.15|0
1638206990000|2021-11-29 17:29:50|553.73|551.33|553.91|551.51|553.91|551.51|553.73|551.33|0
1638207000000|2021-11-29 17:30:00|554.09|551.69|554.81|552.41|554.81|552.41|554.09|551.69|0
1638207010000|2021-11-29 17:30:10|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1638207020000|2021-11-29 17:30:20|554.09|551.69|554.27|551.87|554.27|551.87|554.09|551.69|0
1638207030000|2021-11-29 17:30:30|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1638207040000|2021-11-29 17:30:40|553.73|551.33|553.91|551.51|553.91|551.51|553.73|551.33|0
1638207050000|2021-11-29 17:30:50|554.09|551.69|554|551.6|554.09|551.69|553.91|551.51|0
1638207060000|2021-11-29 17:31:00|554.27|551.87|553.91|551.51|554.27|551.87|553.91|551.51|0
1638207070000|2021-11-29 17:31:10|554.09|551.69|554.09|551.69|554.27|551.87|554.09|551.69|0
1638207090000|2021-11-29 17:31:30|553.91|551.51|554.09|551.69|554.09|551.69|553.91|551.51|0
1638207100000|2021-11-29 17:31:40|553.91|551.51|553.91|551.51|553.91|551.51|553.73|551.33|0
1638207110000|2021-11-29 17:31:50|553.73|551.33|554.09|551.69|554.27|551.87|553.73|551.33|0
1638207120000|2021-11-29 17:32:00|554.27|551.87|554.09|551.69|554.27|551.87|554.09|551.69|0
1638207130000|2021-11-29 17:32:10|554.27|551.87|554.45|552.05|554.45|552.05|554.27|551.87|0
1638207140000|2021-11-29 17:32:20|554.27|551.87|554.45|552.05|554.45|552.05|554.27|551.87|0
1638207150000|2021-11-29 17:32:30|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1638207160000|2021-11-29 17:32:40|554.36|551.96|554.63|552.23|554.63|552.23|554.36|551.96|0
1638207170000|2021-11-29 17:32:50|554.99|552.59|555.35|552.95|555.53|553.13|554.99|552.59|0
1638207180000|2021-11-29 17:33:00|555.53|553.13|555.35|552.95|555.53|553.13|555.35|552.95|0
1638207190000|2021-11-29 17:33:10|555.53|553.13|555.71|553.31|555.71|553.31|555.53|553.13|0
1638207200000|2021-11-29 17:33:20|555.89|553.49|556.07|553.67|556.07|553.67|555.89|553.49|0
1638207210000|2021-11-29 17:33:30|555.89|553.49|556.25|553.85|556.25|553.85|555.89|553.49|0
1638207220000|2021-11-29 17:33:40|556.44|554.04|556.44|554.04|556.44|554.04|556.44|554.04|0
1638207230000|2021-11-29 17:33:50|556.25|553.85|556.44|554.04|556.44|554.04|556.25|553.85|0
1638207240000|2021-11-29 17:34:00|556.07|553.67|556.25|553.85|556.44|554.04|556.07|553.67|0
1638207250000|2021-11-29 17:34:10|556.62|554.22|557.34|554.94|557.34|554.94|556.62|554.22|0
1638207260000|2021-11-29 17:34:20|557.16|554.76|557.16|554.76|557.34|554.94|557.16|554.76|0
1638207280000|2021-11-29 17:34:40|557.52|555.12|557.52|555.12|557.52|555.12|557.34|554.94|0
1638207290000|2021-11-29 17:34:50|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1638207300000|2021-11-29 17:35:00|557.52|555.12|557.34|554.94|557.7|555.3|557.34|554.94|0
1638207310000|2021-11-29 17:35:10|557.97|555.57|558.24|555.84|558.24|555.84|557.88|555.48|0
1638207320000|2021-11-29 17:35:20|557.88|555.48|557.88|555.48|558.24|555.84|557.88|555.48|0
1638207330000|2021-11-29 17:35:30|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1638207340000|2021-11-29 17:35:40|558.42|556.02|558.61|556.21|558.61|556.21|558.24|555.84|0
1638207350000|2021-11-29 17:35:50|558.42|556.02|558.06|555.66|558.42|556.02|558.06|555.66|0
1638207360000|2021-11-29 17:36:00|557.88|555.48|557.16|554.76|557.88|555.48|556.98|554.58|0
1638207380000|2021-11-29 17:36:20|556.98|554.58|556.62|554.22|556.98|554.58|556.62|554.22|0
1638207390000|2021-11-29 17:36:30|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1638207400000|2021-11-29 17:36:40|556.52|554.12|556.07|553.67|556.61|554.21|556.07|553.67|0
1638207410000|2021-11-29 17:36:50|556.25|553.85|556.43|554.03|556.43|554.03|556.25|553.85|0
1638207420000|2021-11-29 17:37:00|556.25|553.85|556.25|553.85|556.25|553.85|556.16|553.76|0
1638207430000|2021-11-29 17:37:10|556.07|553.67|556.43|554.03|556.43|554.03|556.07|553.67|0
1638207440000|2021-11-29 17:37:20|556.25|553.85|556.8|554.4|556.8|554.4|556.25|553.85|0
1638207450000|2021-11-29 17:37:30|556.98|554.58|556.98|554.58|557.16|554.76|556.98|554.58|0
1638207460000|2021-11-29 17:37:40|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1638207470000|2021-11-29 17:37:50|556.98|554.58|557.16|554.76|557.34|554.94|556.8|554.4|0
1638207480000|2021-11-29 17:38:00|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1638207490000|2021-11-29 17:38:10|557.16|554.76|557.34|554.94|557.34|554.94|557.16|554.76|0
1638207500000|2021-11-29 17:38:20|557.16|554.76|557.52|555.12|557.52|555.12|557.16|554.76|0
1638207520000|2021-11-29 17:38:40|557.7|555.3|558.06|555.66|558.06|555.66|557.7|555.3|0
1638207530000|2021-11-29 17:38:50|557.88|555.48|558.06|555.66|558.06|555.66|557.88|555.48|0
1638207540000|2021-11-29 17:39:00|557.88|555.48|557.16|554.76|557.88|555.48|557.16|554.76|0
1638207550000|2021-11-29 17:39:10|557.34|554.94|557.34|554.94|557.34|554.94|557.16|554.76|0
1638207560000|2021-11-29 17:39:20|557.52|555.12|557.34|554.94|557.52|555.12|557.34|554.94|0
1638207570000|2021-11-29 17:39:30|557.16|554.76|556.79|554.39|557.16|554.76|556.79|554.39|0
1638207580000|2021-11-29 17:39:40|556.61|554.21|556.43|554.03|556.61|554.21|556.43|554.03|0
1638207590000|2021-11-29 17:39:50|556.61|554.21|556.52|554.12|556.61|554.21|556.52|554.12|0
1638207600000|2021-11-29 17:40:00|556.43|554.03|556.43|554.03|556.61|554.21|556.43|554.03|0
1638207610000|2021-11-29 17:40:10|556.97|554.57|557.34|554.94|557.34|554.94|556.88|554.48|0
1638207620000|2021-11-29 17:40:20|557.52|555.12|557.16|554.76|557.52|555.12|557.16|554.76|0
1638207630000|2021-11-29 17:40:30|556.97|554.57|557.34|554.94|557.34|554.94|556.97|554.57|0
1638207640000|2021-11-29 17:40:40|557.16|554.76|556.97|554.57|557.16|554.76|556.97|554.57|0
1638207650000|2021-11-29 17:40:50|557.16|554.76|556.97|554.57|557.16|554.76|556.97|554.57|0
1638207660000|2021-11-29 17:41:00|557.16|554.76|556.61|554.21|557.16|554.76|556.61|554.21|0
1638207670000|2021-11-29 17:41:10|556.7|554.3|556.97|554.57|556.97|554.57|556.61|554.21|0
1638207680000|2021-11-29 17:41:20|556.79|554.39|557.16|554.76|557.16|554.76|556.79|554.39|0
1638207690000|2021-11-29 17:41:30|556.97|554.57|557.34|554.94|557.34|554.94|556.97|554.57|0
1638207700000|2021-11-29 17:41:40|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1638207710000|2021-11-29 17:41:50|557.34|554.94|557.52|555.12|557.52|555.12|557.34|554.94|0
1638207720000|2021-11-29 17:42:00|557.34|554.94|557.52|555.12|557.52|555.12|557.34|554.94|0
1638207730000|2021-11-29 17:42:10|557.34|554.94|557.34|554.94|557.52|555.12|557.34|554.94|0
1638207740000|2021-11-29 17:42:20|557.7|555.3|557.52|555.12|557.7|555.3|557.52|555.12|0
1638207750000|2021-11-29 17:42:30|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1638207770000|2021-11-29 17:42:50|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1638207780000|2021-11-29 17:43:00|557.42|555.02|557.34|554.94|557.42|555.02|557.34|554.94|0
1638207790000|2021-11-29 17:43:10|557.52|555.12|557.34|554.94|557.6|555.2|557.34|554.94|0
1638207800000|2021-11-29 17:43:20|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1638207810000|2021-11-29 17:43:30|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1638207820000|2021-11-29 17:43:40|557.42|555.02|557.33|554.93|557.52|555.12|557.33|554.93|0
1638207830000|2021-11-29 17:43:50|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1638207840000|2021-11-29 17:44:00|557.7|555.3|557.52|555.12|557.7|555.3|557.52|555.12|0
1638207850000|2021-11-29 17:44:10|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1638207870000|2021-11-29 17:44:30|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1638207880000|2021-11-29 17:44:40|557.88|555.48|557.88|555.48|558.06|555.66|557.88|555.48|0
1638207890000|2021-11-29 17:44:50|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1638207900000|2021-11-29 17:45:00|557.88|555.48|557.96|555.56|558.06|555.66|557.88|555.48|0
1638207910000|2021-11-29 17:45:10|558.06|555.66|558.24|555.84|558.24|555.84|558.06|555.66|0
1638207920000|2021-11-29 17:45:20|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1638207930000|2021-11-29 17:45:30|558.24|555.84|558.06|555.66|558.24|555.84|558.06|555.66|0
1638207940000|2021-11-29 17:45:40|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1638207950000|2021-11-29 17:45:50|557.33|554.93|557.7|555.3|557.7|555.3|557.33|554.93|0
1638207960000|2021-11-29 17:46:00|557.88|555.48|558.06|555.66|558.06|555.66|557.88|555.48|0
1638207970000|2021-11-29 17:46:10|558.24|555.84|558.42|556.02|558.42|556.02|558.24|555.84|0
1638207980000|2021-11-29 17:46:20|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1638207990000|2021-11-29 17:46:30|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1638208000000|2021-11-29 17:46:40|557.88|555.48|557.96|555.56|557.96|555.56|557.88|555.48|0
1638208010000|2021-11-29 17:46:50|558.06|555.66|558.24|555.84|558.24|555.84|558.06|555.66|0
1638208020000|2021-11-29 17:47:00|558.06|555.66|558.06|555.66|558.06|555.66|557.88|555.48|0
1638208030000|2021-11-29 17:47:10|557.88|555.48|558.06|555.66|558.24|555.84|557.88|555.48|0
1638208040000|2021-11-29 17:47:20|558.24|555.84|558.06|555.66|558.24|555.84|558.06|555.66|0
1638208050000|2021-11-29 17:47:30|558.24|555.84|557.88|555.48|558.24|555.84|557.88|555.48|0
1638208060000|2021-11-29 17:47:40|558.06|555.66|557.88|555.48|558.06|555.66|557.88|555.48|0
1638208070000|2021-11-29 17:47:50|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1638208080000|2021-11-29 17:48:00|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1638208090000|2021-11-29 17:48:10|558.06|555.66|558.24|555.84|558.24|555.84|558.06|555.66|0
1638208100000|2021-11-29 17:48:20|558.06|555.66|558.24|555.84|558.24|555.84|558.06|555.66|0
1638208110000|2021-11-29 17:48:30|558.06|555.66|558.06|555.66|558.24|555.84|558.06|555.66|0
1638208120000|2021-11-29 17:48:40|558.24|555.84|558.42|556.02|558.42|556.02|558.24|555.84|0
1638208140000|2021-11-29 17:49:00|558.24|555.84|558.24|555.84|558.42|556.02|558.24|555.84|0
1638208150000|2021-11-29 17:49:10|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1638208160000|2021-11-29 17:49:20|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1638208170000|2021-11-29 17:49:30|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1638208180000|2021-11-29 17:49:40|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1638208190000|2021-11-29 17:49:50|557.96|555.56|557.87|555.47|558.06|555.66|557.87|555.47|0
1638208200000|2021-11-29 17:50:00|557.69|555.29|557.69|555.29|557.87|555.47|557.69|555.29|0
1638208210000|2021-11-29 17:50:10|557.87|555.47|557.69|555.29|557.87|555.47|557.51|555.11|0
1638208220000|2021-11-29 17:50:20|557.51|555.11|557.33|554.93|557.51|555.11|557.33|554.93|0
1638208230000|2021-11-29 17:50:30|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1638208240000|2021-11-29 17:50:40|557.33|554.93|556.97|554.57|557.33|554.93|556.97|554.57|0
1638208250000|2021-11-29 17:50:50|556.79|554.39|556.97|554.57|557.15|554.75|556.79|554.39|0
1638208260000|2021-11-29 17:51:00|557.15|554.75|556.97|554.57|557.15|554.75|556.61|554.21|0
1638208270000|2021-11-29 17:51:10|556.79|554.39|556.61|554.21|556.79|554.39|556.43|554.03|0
1638208280000|2021-11-29 17:51:20|556.79|554.39|556.97|554.57|556.97|554.57|556.79|554.39|0
1638208290000|2021-11-29 17:51:30|556.61|554.21|556.79|554.39|556.79|554.39|556.61|554.21|0
1638208300000|2021-11-29 17:51:40|556.88|554.48|556.79|554.39|556.88|554.48|556.79|554.39|0
1638208310000|2021-11-29 17:51:50|556.61|554.21|556.97|554.57|556.97|554.57|556.61|554.21|0
1638208320000|2021-11-29 17:52:00|557.15|554.75|556.79|554.39|557.15|554.75|556.79|554.39|0
1638208330000|2021-11-29 17:52:10|556.61|554.21|556.07|553.67|556.61|554.21|556.07|553.67|0
1638208340000|2021-11-29 17:52:20|556.25|553.85|556.25|553.85|556.43|554.03|556.25|553.85|0
1638208350000|2021-11-29 17:52:30|556.07|553.67|556.43|554.03|556.43|554.03|556.07|553.67|0
1638208360000|2021-11-29 17:52:40|556.25|553.85|556.33|553.93|556.43|554.03|556.25|553.85|0
1638208370000|2021-11-29 17:52:50|556.25|553.85|556.61|554.21|556.61|554.21|556.25|553.85|0
1638208380000|2021-11-29 17:53:00|556.79|554.39|556.61|554.21|557.15|554.75|556.61|554.21|0
1638208390000|2021-11-29 17:53:10|556.43|554.03|556.15|553.75|556.43|554.03|556.15|553.75|0
1638208400000|2021-11-29 17:53:20|556.25|553.85|556.43|554.03|556.43|554.03|556.25|553.85|0
1638208410000|2021-11-29 17:53:30|556.25|553.85|556.25|553.85|556.25|553.85|556.25|553.85|0
1638208420000|2021-11-29 17:53:40|556.61|554.21|556.79|554.39|556.79|554.39|556.61|554.21|0
1638208430000|2021-11-29 17:53:50|556.61|554.21|556.79|554.39|556.79|554.39|556.61|554.21|0
1638208440000|2021-11-29 17:54:00|556.61|554.21|556.61|554.21|556.61|554.21|556.43|554.03|0
1638208450000|2021-11-29 17:54:10|556.24|553.84|556.43|554.03|556.43|554.03|556.24|553.84|0
1638208460000|2021-11-29 17:54:20|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1638208470000|2021-11-29 17:54:30|556.43|554.03|556.43|554.03|556.43|554.03|556.24|553.84|0
1638208480000|2021-11-29 17:54:40|556.24|553.84|556.06|553.66|556.24|553.84|556.06|553.66|0
1638208490000|2021-11-29 17:54:50|555.88|553.48|555.88|553.48|555.88|553.48|555.88|553.48|0
1638208500000|2021-11-29 17:55:00|556.06|553.66|556.33|553.93|556.43|554.03|556.06|553.66|0
1638208510000|2021-11-29 17:55:10|556.24|553.84|556.61|554.21|556.61|554.21|556.24|553.84|0
1638208520000|2021-11-29 17:55:20|556.43|554.03|556.24|553.84|556.43|554.03|556.24|553.84|0
1638208530000|2021-11-29 17:55:30|556.43|554.03|556.61|554.21|556.61|554.21|556.43|554.03|0
1638208540000|2021-11-29 17:55:40|556.43|554.03|556.79|554.39|556.79|554.39|556.43|554.03|0
1638208550000|2021-11-29 17:55:50|556.24|553.84|556.15|553.75|556.42|554.02|556.15|553.75|0
1638208560000|2021-11-29 17:56:00|556.24|553.84|556.61|554.21|556.61|554.21|556.24|553.84|0
1638208570000|2021-11-29 17:56:10|556.79|554.39|556.97|554.57|556.97|554.57|556.79|554.39|0
1638208580000|2021-11-29 17:56:20|557.15|554.75|557.33|554.93|557.33|554.93|557.15|554.75|0
1638208590000|2021-11-29 17:56:30|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1638208600000|2021-11-29 17:56:40|557.33|554.93|557.33|554.93|557.33|554.93|557.15|554.75|0
1638208610000|2021-11-29 17:56:50|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1638208620000|2021-11-29 17:57:00|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1638208630000|2021-11-29 17:57:10|557.51|555.11|557.51|555.11|557.51|555.11|557.33|554.93|0
1638208640000|2021-11-29 17:57:20|557.33|554.93|557.51|555.11|557.51|555.11|557.33|554.93|0
1638208660000|2021-11-29 17:57:40|557.33|554.93|557.51|555.11|557.51|555.11|557.33|554.93|0
1638208670000|2021-11-29 17:57:50|557.33|554.93|557.51|555.11|557.51|555.11|557.33|554.93|0
1638208680000|2021-11-29 17:58:00|557.33|554.93|557.15|554.75|557.33|554.93|557.15|554.75|0
1638208690000|2021-11-29 17:58:10|557.33|554.93|557.15|554.75|557.33|554.93|557.15|554.75|0
1638208700000|2021-11-29 17:58:20|557.33|554.93|557.51|555.11|557.51|555.11|557.33|554.93|0
1638208710000|2021-11-29 17:58:30|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1638208720000|2021-11-29 17:58:40|557.15|554.75|557.51|555.11|557.51|555.11|557.15|554.75|0
1638208730000|2021-11-29 17:58:50|557.69|555.29|557.41|555.01|557.69|555.29|557.41|555.01|0
1638208740000|2021-11-29 17:59:00|557.33|554.93|557.51|555.11|557.51|555.11|557.33|554.93|0
1638208750000|2021-11-29 17:59:10|557.69|555.29|557.69|555.29|557.69|555.29|557.51|555.11|0
1638208760000|2021-11-29 17:59:20|557.51|555.11|557.69|555.29|557.69|555.29|557.51|555.11|0
1638208770000|2021-11-29 17:59:30|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1638208780000|2021-11-29 17:59:40|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1638208790000|2021-11-29 17:59:50|557.51|555.11|557.33|554.93|557.51|555.11|557.33|554.93|0
1638208800000|2021-11-29 18:00:00|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1638208810000|2021-11-29 18:00:10|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1638208820000|2021-11-29 18:00:20|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1638208830000|2021-11-29 18:00:30|558.05|555.65|557.87|555.47|558.05|555.65|557.87|555.47|0
1638208840000|2021-11-29 18:00:40|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1638208850000|2021-11-29 18:00:50|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1638208870000|2021-11-29 18:01:10|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1638208880000|2021-11-29 18:01:20|558.23|555.83|558.05|555.65|558.23|555.83|558.05|555.65|0
1638208890000|2021-11-29 18:01:30|558.23|555.83|558.23|555.83|558.23|555.83|558.23|555.83|0
1638208900000|2021-11-29 18:01:40|558.05|555.65|557.87|555.47|558.05|555.65|557.87|555.47|0
1638208910000|2021-11-29 18:01:50|558.05|555.65|557.87|555.47|558.05|555.65|557.87|555.47|0
1638208920000|2021-11-29 18:02:00|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1638208930000|2021-11-29 18:02:10|557.87|555.47|557.96|555.56|557.96|555.56|557.87|555.47|0
1638208940000|2021-11-29 18:02:20|557.87|555.47|557.87|555.47|558.05|555.65|557.87|555.47|0
1638208960000|2021-11-29 18:02:40|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1638208970000|2021-11-29 18:02:50|558.23|555.83|558.23|555.83|558.23|555.83|558.05|555.65|0
1638208980000|2021-11-29 18:03:00|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1638208990000|2021-11-29 18:03:10|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1638209000000|2021-11-29 18:03:20|558.41|556.01|558.59|556.19|558.59|556.19|558.41|556.01|0
1638209030000|2021-11-29 18:03:50|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1638209050000|2021-11-29 18:04:10|558.59|556.19|558.41|556.01|558.59|556.19|558.41|556.01|0
1638209060000|2021-11-29 18:04:20|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1638209070000|2021-11-29 18:04:30|558.41|556.01|558.23|555.83|558.41|556.01|558.23|555.83|0
1638209080000|2021-11-29 18:04:40|558.05|555.65|558.05|555.65|558.23|555.83|558.05|555.65|0
1638209100000|2021-11-29 18:05:00|557.87|555.47|557.51|555.11|557.87|555.47|557.51|555.11|0
1638209110000|2021-11-29 18:05:10|557.69|555.29|557.87|555.47|558.05|555.65|557.69|555.29|0
1638209120000|2021-11-29 18:05:20|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1638209130000|2021-11-29 18:05:30|557.87|555.47|558.05|555.65|558.05|555.65|557.69|555.29|0
1638209140000|2021-11-29 18:05:40|558.13|555.73|558.05|555.65|558.13|555.73|558.05|555.65|0
1638209150000|2021-11-29 18:05:50|558.23|555.83|558.05|555.65|558.23|555.83|558.05|555.65|0
1638209160000|2021-11-29 18:06:00|558.23|555.83|558.23|555.83|558.23|555.83|558.23|555.83|0
1638209170000|2021-11-29 18:06:10|558.59|556.19|558.77|556.37|558.77|556.37|558.59|556.19|0
1638209180000|2021-11-29 18:06:20|558.95|556.55|558.95|556.55|558.95|556.55|558.77|556.37|0
1638209190000|2021-11-29 18:06:30|558.77|556.37|558.95|556.55|558.95|556.55|558.77|556.37|0
1638209210000|2021-11-29 18:06:50|559.13|556.73|559.31|556.91|559.31|556.91|559.13|556.73|0
1638209220000|2021-11-29 18:07:00|559.13|556.73|559.31|556.91|559.31|556.91|559.13|556.73|0
1638209230000|2021-11-29 18:07:10|559.5|557.1|559.68|557.28|559.68|557.28|559.5|557.1|0
1638209240000|2021-11-29 18:07:20|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1638209260000|2021-11-29 18:07:40|559.68|557.28|559.86|557.46|559.86|557.46|559.68|557.28|0
1638209280000|2021-11-29 18:08:00|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1638209290000|2021-11-29 18:08:10|560.22|557.82|559.86|557.46|560.22|557.82|559.86|557.46|0
1638209300000|2021-11-29 18:08:20|559.68|557.28|559.5|557.1|559.68|557.28|559.5|557.1|0
1638209310000|2021-11-29 18:08:30|559.68|557.28|559.68|557.28|559.86|557.46|559.68|557.28|0
1638209320000|2021-11-29 18:08:40|559.5|557.1|559.31|556.91|559.5|557.1|559.31|556.91|0
1638209330000|2021-11-29 18:08:50|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1638209340000|2021-11-29 18:09:00|559.31|556.91|559.68|557.28|559.68|557.28|559.31|556.91|0
1638209350000|2021-11-29 18:09:10|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1638209360000|2021-11-29 18:09:20|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1638209370000|2021-11-29 18:09:30|559.86|557.46|560.04|557.64|560.04|557.64|559.86|557.46|0
1638209380000|2021-11-29 18:09:40|559.86|557.46|560.04|557.64|560.04|557.64|559.86|557.46|0
1638209390000|2021-11-29 18:09:50|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1638209420000|2021-11-29 18:10:20|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1638209430000|2021-11-29 18:10:30|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1638209440000|2021-11-29 18:10:40|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1638209460000|2021-11-29 18:11:00|560.22|557.82|560.22|557.82|560.4|558|560.22|557.82|0
1638209470000|2021-11-29 18:11:10|560.4|558|560.22|557.82|560.4|558|560.22|557.82|0
1638209490000|2021-11-29 18:11:30|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1638209510000|2021-11-29 18:11:50|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1638209520000|2021-11-29 18:12:00|560.04|557.64|559.86|557.46|560.04|557.64|559.86|557.46|0
1638209530000|2021-11-29 18:12:10|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1638209540000|2021-11-29 18:12:20|559.49|557.09|559.13|556.73|559.49|557.09|559.13|556.73|0
1638209550000|2021-11-29 18:12:30|559.31|556.91|559.31|556.91|559.31|556.91|559.13|556.73|0
1638209560000|2021-11-29 18:12:40|559.13|556.73|559.13|556.73|559.13|556.73|558.95|556.55|0
1638209570000|2021-11-29 18:12:50|558.95|556.55|558.95|556.55|559.13|556.73|558.95|556.55|0
1638209580000|2021-11-29 18:13:00|558.77|556.37|558.77|556.37|558.77|556.37|558.77|556.37|0
1638209590000|2021-11-29 18:13:10|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1638209600000|2021-11-29 18:13:20|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1638209610000|2021-11-29 18:13:30|558.23|555.83|558.23|555.83|558.23|555.83|558.04|555.64|0
1638209620000|2021-11-29 18:13:40|558.04|555.64|558.04|555.64|558.23|555.83|558.04|555.64|0
1638209630000|2021-11-29 18:13:50|558.23|555.83|558.23|555.83|558.41|556.01|558.23|555.83|0
1638209640000|2021-11-29 18:14:00|558.22|555.82|558.04|555.64|558.41|556.01|558.04|555.64|0
1638209650000|2021-11-29 18:14:10|558.13|555.73|557.86|555.46|558.13|555.73|557.86|555.46|0
1638209660000|2021-11-29 18:14:20|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1638209670000|2021-11-29 18:14:30|557.68|555.28|557.86|555.46|557.86|555.46|557.5|555.1|0
1638209690000|2021-11-29 18:14:50|558.04|555.64|557.86|555.46|558.04|555.64|557.86|555.46|0
1638209700000|2021-11-29 18:15:00|558.04|555.64|558.41|556.01|558.41|556.01|558.04|555.64|0
1638209710000|2021-11-29 18:15:10|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1638209720000|2021-11-29 18:15:20|558.41|556.01|558.77|556.37|558.77|556.37|558.41|556.01|0
1638209730000|2021-11-29 18:15:30|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1638209740000|2021-11-29 18:15:40|558.41|556.01|558.77|556.37|558.77|556.37|558.41|556.01|0
1638209750000|2021-11-29 18:15:50|558.59|556.19|558.41|556.01|558.59|556.19|558.41|556.01|0
1638209760000|2021-11-29 18:16:00|558.22|555.82|557.5|555.1|558.22|555.82|557.5|555.1|0
1638209770000|2021-11-29 18:16:10|557.32|554.92|557.5|555.1|557.5|555.1|557.32|554.92|0
1638209780000|2021-11-29 18:16:20|557.14|554.74|556.96|554.56|557.14|554.74|556.78|554.38|0
1638209790000|2021-11-29 18:16:30|556.78|554.38|557.32|554.92|557.32|554.92|556.78|554.38|0
1638209800000|2021-11-29 18:16:40|557.14|554.74|557.14|554.74|557.32|554.92|557.14|554.74|0
1638209810000|2021-11-29 18:16:50|556.96|554.56|557.14|554.74|557.14|554.74|556.96|554.56|0
1638209820000|2021-11-29 18:17:00|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1638209830000|2021-11-29 18:17:10|556.6|554.2|556.78|554.38|556.96|554.56|556.6|554.2|0
1638209840000|2021-11-29 18:17:20|556.41|554.01|556.23|553.83|556.41|554.01|556.23|553.83|0
1638209850000|2021-11-29 18:17:30|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1638209860000|2021-11-29 18:17:40|555.87|553.47|556.05|553.65|556.05|553.65|555.87|553.47|0
1638209870000|2021-11-29 18:17:50|555.87|553.47|555.87|553.47|556.05|553.65|555.87|553.47|0
1638209880000|2021-11-29 18:18:00|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1638209890000|2021-11-29 18:18:10|555.69|553.29|555.87|553.47|555.87|553.47|555.69|553.29|0
1638209900000|2021-11-29 18:18:20|555.69|553.29|555.87|553.47|555.87|553.47|555.69|553.29|0
1638209910000|2021-11-29 18:18:30|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1638209920000|2021-11-29 18:18:40|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1638209930000|2021-11-29 18:18:50|556.23|553.83|556.41|554.01|556.41|554.01|556.23|553.83|0
1638209940000|2021-11-29 18:19:00|556.59|554.19|556.59|554.19|556.59|554.19|556.59|554.19|0
1638209950000|2021-11-29 18:19:10|556.78|554.38|556.78|554.38|556.78|554.38|556.59|554.19|0
1638209960000|2021-11-29 18:19:20|556.59|554.19|556.59|554.19|556.78|554.38|556.59|554.19|0
1638209970000|2021-11-29 18:19:30|556.78|554.38|556.96|554.56|556.96|554.56|556.78|554.38|0
1638209980000|2021-11-29 18:19:40|556.77|554.37|556.77|554.37|556.96|554.56|556.77|554.37|0
1638209990000|2021-11-29 18:19:50|556.86|554.46|556.86|554.46|556.86|554.46|556.86|554.46|0
1638210000000|2021-11-29 18:20:00|556.96|554.56|556.96|554.56|556.96|554.56|556.96|554.56|0
1638210010000|2021-11-29 18:20:10|557.14|554.74|557.14|554.74|557.14|554.74|557.14|554.74|0
1638210020000|2021-11-29 18:20:20|557.32|554.92|557.14|554.74|557.32|554.92|557.14|554.74|0
1638210030000|2021-11-29 18:20:30|556.59|554.19|556.77|554.37|556.77|554.37|556.59|554.19|0
1638210040000|2021-11-29 18:20:40|556.41|554.01|556.23|553.83|556.41|554.01|556.23|553.83|0
1638210050000|2021-11-29 18:20:50|556.05|553.65|555.69|553.29|556.05|553.65|555.69|553.29|0
1638210060000|2021-11-29 18:21:00|555.87|553.47|555.69|553.29|555.87|553.47|555.69|553.29|0
1638210070000|2021-11-29 18:21:10|555.51|553.11|555.51|553.11|555.51|553.11|555.33|552.93|0
1638210080000|2021-11-29 18:21:20|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1638210090000|2021-11-29 18:21:30|555.15|552.75|555.33|552.93|555.33|552.93|555.15|552.75|0
1638210100000|2021-11-29 18:21:40|555.51|553.11|555.87|553.47|555.87|553.47|555.51|553.11|0
1638210110000|2021-11-29 18:21:50|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1638210120000|2021-11-29 18:22:00|556.05|553.65|556.23|553.83|556.23|553.83|555.87|553.47|0
1638210130000|2021-11-29 18:22:10|555.87|553.47|555.87|553.47|555.87|553.47|555.69|553.29|0
1638210140000|2021-11-29 18:22:20|555.69|553.29|555.87|553.47|555.87|553.47|555.69|553.29|0
1638210150000|2021-11-29 18:22:30|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1638210160000|2021-11-29 18:22:40|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1638210170000|2021-11-29 18:22:50|556.23|553.83|556.14|553.74|556.23|553.83|556.05|553.65|0
1638210180000|2021-11-29 18:23:00|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1638210190000|2021-11-29 18:23:10|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1638210200000|2021-11-29 18:23:20|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1638210210000|2021-11-29 18:23:30|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1638210230000|2021-11-29 18:23:50|556.41|554.01|556.41|554.01|556.41|554.01|556.23|553.83|0
1638210240000|2021-11-29 18:24:00|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1638210250000|2021-11-29 18:24:10|556.05|553.65|556.23|553.83|556.23|553.83|556.05|553.65|0
1638210260000|2021-11-29 18:24:20|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1638210270000|2021-11-29 18:24:30|555.87|553.47|556.05|553.65|556.05|553.65|555.87|553.47|0
1638210280000|2021-11-29 18:24:40|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1638210290000|2021-11-29 18:24:50|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1638210300000|2021-11-29 18:25:00|555.69|553.29|556.05|553.65|556.05|553.65|555.69|553.29|0
1638210310000|2021-11-29 18:25:10|555.87|553.47|556.05|553.65|556.05|553.65|555.87|553.47|0
1638210320000|2021-11-29 18:25:20|555.87|553.47|555.69|553.29|555.87|553.47|555.69|553.29|0
1638210330000|2021-11-29 18:25:30|555.51|553.11|555.69|553.29|555.87|553.47|555.51|553.11|0
1638210340000|2021-11-29 18:25:40|555.51|553.11|555.51|553.11|555.51|553.11|555.51|553.11|0
1638210350000|2021-11-29 18:25:50|555.33|552.93|555.33|552.93|555.33|552.93|555.15|552.75|0
1638210360000|2021-11-29 18:26:00|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1638210370000|2021-11-29 18:26:10|554.96|552.56|554.78|552.38|554.96|552.56|554.78|552.38|0
1638210380000|2021-11-29 18:26:20|554.96|552.56|555.15|552.75|555.15|552.75|554.96|552.56|0
1638210390000|2021-11-29 18:26:30|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1638210400000|2021-11-29 18:26:40|555.51|553.11|555.51|553.11|555.69|553.29|555.51|553.11|0
1638210410000|2021-11-29 18:26:50|555.69|553.29|555.69|553.29|555.87|553.47|555.51|553.11|0
1638210420000|2021-11-29 18:27:00|555.41|553.01|555.51|553.11|555.51|553.11|555.41|553.01|0
1638210430000|2021-11-29 18:27:10|555.69|553.29|556.41|554.01|556.41|554.01|555.69|553.29|0
1638210440000|2021-11-29 18:27:20|556.23|553.83|556.41|554.01|556.41|554.01|556.23|553.83|0
1638210450000|2021-11-29 18:27:30|556.23|553.83|556.59|554.19|556.59|554.19|556.23|553.83|0
1638210460000|2021-11-29 18:27:40|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1638210470000|2021-11-29 18:27:50|556.41|554.01|556.13|553.73|556.41|554.01|556.05|553.65|0
1638210480000|2021-11-29 18:28:00|556.05|553.65|556.41|554.01|556.41|554.01|556.05|553.65|0
1638210490000|2021-11-29 18:28:10|556.59|554.19|556.41|554.01|556.59|554.19|556.41|554.01|0
1638210510000|2021-11-29 18:28:30|556.32|553.92|556.23|553.83|556.32|553.92|556.23|553.83|0
1638210520000|2021-11-29 18:28:40|556.41|554.01|556.59|554.19|556.59|554.19|556.41|554.01|0
1638210540000|2021-11-29 18:29:00|556.41|554.01|556.23|553.83|556.41|554.01|556.05|553.65|0
1638210560000|2021-11-29 18:29:20|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1638210570000|2021-11-29 18:29:30|556.59|554.19|556.41|554.01|556.59|554.19|556.41|554.01|0
1638210580000|2021-11-29 18:29:40|556.59|554.19|556.59|554.19|556.77|554.37|556.59|554.19|0
1638210590000|2021-11-29 18:29:50|556.77|554.37|556.77|554.37|556.77|554.37|556.77|554.37|0
1638210600000|2021-11-29 18:30:00|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1638210610000|2021-11-29 18:30:10|556.41|554.01|556.77|554.37|556.77|554.37|556.41|554.01|0
1638210620000|2021-11-29 18:30:20|556.95|554.55|557.31|554.91|557.31|554.91|556.95|554.55|0
1638210630000|2021-11-29 18:30:30|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1638210640000|2021-11-29 18:30:40|557.67|555.27|557.85|555.45|557.85|555.45|557.67|555.27|0
1638210650000|2021-11-29 18:30:50|558.04|555.64|558.22|555.82|558.22|555.82|558.04|555.64|0
1638210660000|2021-11-29 18:31:00|558.4|556|558.4|556|558.4|556|558.4|556|0
1638210670000|2021-11-29 18:31:10|558.04|555.64|558.22|555.82|558.22|555.82|558.04|555.64|0
1638210680000|2021-11-29 18:31:20|558.04|555.64|558.04|555.64|558.22|555.82|558.04|555.64|0
1638210700000|2021-11-29 18:31:40|558.4|556|558.22|555.82|558.4|556|558.22|555.82|0
1638210710000|2021-11-29 18:31:50|557.85|555.45|558.04|555.64|558.04|555.64|557.85|555.45|0
1638210720000|2021-11-29 18:32:00|557.85|555.45|558.04|555.64|558.04|555.64|557.85|555.45|0
1638210740000|2021-11-29 18:32:20|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1638210750000|2021-11-29 18:32:30|558.04|555.64|558.03|555.63|558.04|555.64|558.03|555.63|0
1638210770000|2021-11-29 18:32:50|558.4|556|558.4|556|558.4|556|558.4|556|0
1638210780000|2021-11-29 18:33:00|558.22|555.82|558.4|556|558.4|556|558.22|555.82|0
1638210790000|2021-11-29 18:33:10|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1638210800000|2021-11-29 18:33:20|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1638210810000|2021-11-29 18:33:30|558.58|556.18|558.22|555.82|558.58|556.18|558.22|555.82|0
1638210820000|2021-11-29 18:33:40|558.4|556|558.22|555.82|558.4|556|558.22|555.82|0
1638210830000|2021-11-29 18:33:50|558.4|556|558.4|556|558.4|556|558.4|556|0
1638210840000|2021-11-29 18:34:00|558.03|555.63|558.22|555.82|558.22|555.82|558.03|555.63|0
1638210850000|2021-11-29 18:34:10|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1638210870000|2021-11-29 18:34:30|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1638210880000|2021-11-29 18:34:40|557.67|555.27|557.85|555.45|557.85|555.45|557.67|555.27|0
1638210890000|2021-11-29 18:34:50|557.67|555.27|557.49|555.09|557.67|555.27|557.49|555.09|0
1638210900000|2021-11-29 18:35:00|557.67|555.27|557.31|554.91|557.67|555.27|557.13|554.73|0
1638210910000|2021-11-29 18:35:10|557.13|554.73|556.95|554.55|557.13|554.73|556.77|554.37|0
1638210920000|2021-11-29 18:35:20|556.77|554.37|556.59|554.19|556.77|554.37|556.41|554.01|0
1638210930000|2021-11-29 18:35:30|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1638210940000|2021-11-29 18:35:40|556.04|553.64|556.22|553.82|556.22|553.82|556.04|553.64|0
1638210950000|2021-11-29 18:35:50|556.04|553.64|556.04|553.64|556.22|553.82|556.04|553.64|0
1638210960000|2021-11-29 18:36:00|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1638210970000|2021-11-29 18:36:10|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1638210980000|2021-11-29 18:36:20|555.86|553.46|556.04|553.64|556.04|553.64|555.86|553.46|0
1638211000000|2021-11-29 18:36:40|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1638211010000|2021-11-29 18:36:50|556.04|553.64|555.86|553.46|556.04|553.64|555.86|553.46|0
1638211020000|2021-11-29 18:37:00|556.41|554.01|556.04|553.64|556.41|554.01|556.04|553.64|0
1638211030000|2021-11-29 18:37:10|556.4|554|556.4|554|556.4|554|556.4|554|0
1638211040000|2021-11-29 18:37:20|556.59|554.19|556.59|554.19|556.77|554.37|556.59|554.19|0
1638211050000|2021-11-29 18:37:30|556.4|554|556.22|553.82|556.4|554|556.22|553.82|0
1638211060000|2021-11-29 18:37:40|555.86|553.46|555.68|553.28|555.86|553.46|555.5|553.1|0
1638211070000|2021-11-29 18:37:50|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1638211080000|2021-11-29 18:38:00|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1638211090000|2021-11-29 18:38:10|555.5|553.1|555.5|553.1|555.68|553.28|555.5|553.1|0
1638211100000|2021-11-29 18:38:20|555.14|552.74|555.32|552.92|555.32|552.92|555.14|552.74|0
1638211110000|2021-11-29 18:38:30|555.14|552.74|555.32|552.92|555.32|552.92|555.14|552.74|0
1638211120000|2021-11-29 18:38:40|555.14|552.74|555.32|552.92|555.32|552.92|555.14|552.74|0
1638211130000|2021-11-29 18:38:50|555.14|552.74|554.96|552.56|555.14|552.74|554.96|552.56|0
1638211140000|2021-11-29 18:39:00|555.14|552.74|554.24|551.84|555.14|552.74|554.24|551.84|0
1638211150000|2021-11-29 18:39:10|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1638211170000|2021-11-29 18:39:30|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1638211180000|2021-11-29 18:39:40|553.88|551.48|553.7|551.3|553.88|551.48|553.7|551.3|0
1638211190000|2021-11-29 18:39:50|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1638211200000|2021-11-29 18:40:00|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1638211210000|2021-11-29 18:40:10|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1638211220000|2021-11-29 18:40:20|554.06|551.66|554.96|552.56|554.96|552.56|554.06|551.66|0
1638211230000|2021-11-29 18:40:30|554.78|552.38|554.96|552.56|554.96|552.56|554.42|552.02|0
1638211240000|2021-11-29 18:40:40|554.78|552.38|554.96|552.56|554.96|552.56|554.6|552.2|0
1638211250000|2021-11-29 18:40:50|555.14|552.74|555.32|552.92|555.32|552.92|555.14|552.74|0
1638211260000|2021-11-29 18:41:00|555.5|553.1|555.14|552.74|555.5|553.1|555.14|552.74|0
1638211270000|2021-11-29 18:41:10|554.78|552.38|555.14|552.74|555.14|552.74|554.78|552.38|0
1638211280000|2021-11-29 18:41:20|555.32|552.92|554.6|552.2|555.32|552.92|554.6|552.2|0
1638211290000|2021-11-29 18:41:30|554.78|552.38|554.6|552.2|554.78|552.38|554.6|552.2|0
1638211300000|2021-11-29 18:41:40|554.42|552.02|554.24|551.84|554.42|552.02|554.24|551.84|0
1638211310000|2021-11-29 18:41:50|554.42|552.02|554.6|552.2|554.6|552.2|554.42|552.02|0
1638211320000|2021-11-29 18:42:00|554.78|552.38|554.78|552.38|554.78|552.38|554.6|552.2|0
1638211330000|2021-11-29 18:42:10|554.6|552.2|554.6|552.2|554.6|552.2|554.6|552.2|0
1638211340000|2021-11-29 18:42:20|554.78|552.38|554.96|552.56|554.96|552.56|554.6|552.2|0
1638211350000|2021-11-29 18:42:30|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1638211360000|2021-11-29 18:42:40|554.96|552.56|554.96|552.56|554.96|552.56|554.96|552.56|0
1638211370000|2021-11-29 18:42:50|555.14|552.74|555.5|553.1|555.5|553.1|555.14|552.74|0
1638211380000|2021-11-29 18:43:00|555.14|552.74|555.32|552.92|555.32|552.92|555.14|552.74|0
1638211390000|2021-11-29 18:43:10|555.14|552.74|555.32|552.92|555.32|552.92|555.14|552.74|0
1638211400000|2021-11-29 18:43:20|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1638211410000|2021-11-29 18:43:30|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1638211420000|2021-11-29 18:43:40|554.96|552.56|554.78|552.38|554.96|552.56|554.6|552.2|0
1638211430000|2021-11-29 18:43:50|554.41|552.01|554.41|552.01|554.6|552.2|554.41|552.01|0
1638211440000|2021-11-29 18:44:00|554.6|552.2|554.5|552.1|554.6|552.2|554.5|552.1|0
1638211450000|2021-11-29 18:44:10|554.41|552.01|554.96|552.56|554.96|552.56|554.41|552.01|0
1638211460000|2021-11-29 18:44:20|555.14|552.74|555.32|552.92|555.32|552.92|555.14|552.74|0
1638211470000|2021-11-29 18:44:30|554.96|552.56|554.96|552.56|555.14|552.74|554.96|552.56|0
1638211480000|2021-11-29 18:44:40|555.14|552.74|555.14|552.74|555.14|552.74|554.96|552.56|0
1638211490000|2021-11-29 18:44:50|554.96|552.56|554.86|552.46|555.14|552.74|554.86|552.46|0
1638211500000|2021-11-29 18:45:00|554.96|552.56|554.96|552.56|555.14|552.74|554.96|552.56|0
1638211510000|2021-11-29 18:45:10|554.78|552.38|555.32|552.92|555.32|552.92|554.78|552.38|0
1638211530000|2021-11-29 18:45:30|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1638211540000|2021-11-29 18:45:40|554.96|552.56|554.96|552.56|555.14|552.74|554.96|552.56|0
1638211550000|2021-11-29 18:45:50|554.77|552.37|554.96|552.56|554.96|552.56|554.77|552.37|0
1638211560000|2021-11-29 18:46:00|555.14|552.74|554.96|552.56|555.14|552.74|554.96|552.56|0
1638211570000|2021-11-29 18:46:10|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1638211580000|2021-11-29 18:46:20|554.96|552.56|555.32|552.92|555.32|552.92|554.77|552.37|0
1638211590000|2021-11-29 18:46:30|555.5|553.1|555.5|553.1|555.5|553.1|555.32|552.92|0
1638211600000|2021-11-29 18:46:40|555.32|552.92|555.5|553.1|555.5|553.1|555.32|552.92|0
1638211610000|2021-11-29 18:46:50|555.32|552.92|555.22|552.82|555.5|553.1|555.22|552.82|0
1638211620000|2021-11-29 18:47:00|555.32|552.92|555.32|552.92|555.32|552.92|555.14|552.74|0
1638211630000|2021-11-29 18:47:10|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1638211640000|2021-11-29 18:47:20|555.68|553.28|555.86|553.46|555.86|553.46|555.68|553.28|0
1638211650000|2021-11-29 18:47:30|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1638211660000|2021-11-29 18:47:40|555.86|553.46|556.22|553.82|556.22|553.82|555.86|553.46|0
1638211670000|2021-11-29 18:47:50|556.31|553.91|556.4|554|556.4|554|556.31|553.91|0
1638211680000|2021-11-29 18:48:00|556.04|553.64|556.31|553.91|556.31|553.91|556.04|553.64|0
1638211690000|2021-11-29 18:48:10|556.4|554|556.4|554|556.4|554|556.4|554|0
1638211700000|2021-11-29 18:48:20|556.22|553.82|556.4|554|556.4|554|556.22|553.82|0
1638211710000|2021-11-29 18:48:30|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1638211720000|2021-11-29 18:48:40|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1638211740000|2021-11-29 18:49:00|556.58|554.18|556.58|554.18|556.58|554.18|556.4|554|0
1638211750000|2021-11-29 18:49:10|556.76|554.36|556.58|554.18|556.76|554.36|556.4|554|0
1638211760000|2021-11-29 18:49:20|556.4|554|556.58|554.18|556.58|554.18|556.4|554|0
1638211770000|2021-11-29 18:49:30|556.49|554.09|556.76|554.36|556.76|554.36|556.49|554.09|0
1638211780000|2021-11-29 18:49:40|556.58|554.18|556.4|554|556.76|554.36|556.4|554|0
1638211790000|2021-11-29 18:49:50|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1638211800000|2021-11-29 18:50:00|556.58|554.18|556.04|553.64|556.58|554.18|556.04|553.64|0
1638211810000|2021-11-29 18:50:10|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1638211820000|2021-11-29 18:50:20|556.4|554|556.22|553.82|556.58|554.18|556.22|553.82|0
1638211830000|2021-11-29 18:50:30|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1638211850000|2021-11-29 18:50:50|555.94|553.54|555.86|553.46|555.94|553.54|555.68|553.28|0
1638211860000|2021-11-29 18:51:00|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1638211870000|2021-11-29 18:51:10|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1638211880000|2021-11-29 18:51:20|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1638211890000|2021-11-29 18:51:30|555.31|552.91|555.31|552.91|555.49|553.09|555.31|552.91|0
1638211900000|2021-11-29 18:51:40|555.13|552.73|555.49|553.09|555.49|553.09|555.13|552.73|0
1638211910000|2021-11-29 18:51:50|555.58|553.18|556.04|553.64|556.04|553.64|555.58|553.18|0
1638211920000|2021-11-29 18:52:00|555.86|553.46|555.86|553.46|555.86|553.46|555.67|553.27|0
1638211930000|2021-11-29 18:52:10|555.67|553.27|555.67|553.27|555.86|553.46|555.67|553.27|0
1638211940000|2021-11-29 18:52:20|555.86|553.46|556.04|553.64|556.04|553.64|555.86|553.46|0
1638211950000|2021-11-29 18:52:30|556.22|553.82|556.04|553.64|556.22|553.82|556.04|553.64|0
1638211980000|2021-11-29 18:53:00|555.86|553.46|556.04|553.64|556.04|553.64|555.86|553.46|0
1638211990000|2021-11-29 18:53:10|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1638212000000|2021-11-29 18:53:20|556.4|554|556.58|554.18|556.58|554.18|556.4|554|0
1638212010000|2021-11-29 18:53:30|556.4|554|556.4|554|556.4|554|556.4|554|0
1638212020000|2021-11-29 18:53:40|556.22|553.82|556.3|553.9|556.4|554|556.22|553.82|0
1638212030000|2021-11-29 18:53:50|556.22|553.82|556.4|554|556.4|554|556.22|553.82|0
1638212050000|2021-11-29 18:54:10|556.22|553.82|556.4|554|556.4|554|556.22|553.82|0
1638212060000|2021-11-29 18:54:20|556.48|554.08|556.4|554|556.58|554.18|556.4|554|0
1638212070000|2021-11-29 18:54:30|556.22|553.82|556.4|554|556.4|554|556.22|553.82|0
1638212080000|2021-11-29 18:54:40|556.22|553.82|556.4|554|556.4|554|556.22|553.82|0
1638212090000|2021-11-29 18:54:50|556.22|553.82|556.4|554|556.4|554|556.22|553.82|0
1638212100000|2021-11-29 18:55:00|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1638212110000|2021-11-29 18:55:10|556.4|554|556.4|554|556.4|554|556.4|554|0
1638212120000|2021-11-29 18:55:20|556.48|554.08|556.48|554.08|556.48|554.08|556.4|554|0
1638212130000|2021-11-29 18:55:30|556.4|554|556.4|554|556.48|554.08|556.4|554|0
1638212140000|2021-11-29 18:55:40|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1638212150000|2021-11-29 18:55:50|556.76|554.36|556.58|554.18|556.94|554.54|556.58|554.18|0
1638212160000|2021-11-29 18:56:00|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1638212170000|2021-11-29 18:56:10|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1638212180000|2021-11-29 18:56:20|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1638212190000|2021-11-29 18:56:30|557.12|554.72|557.3|554.9|557.3|554.9|557.12|554.72|0
1638212210000|2021-11-29 18:56:50|557.12|554.72|557.3|554.9|557.3|554.9|557.12|554.72|0
1638212240000|2021-11-29 18:57:20|557.48|555.08|557.66|555.26|557.66|555.26|557.39|554.99|0
1638212250000|2021-11-29 18:57:30|557.84|555.44|557.66|555.26|557.84|555.44|557.66|555.26|0
1638212270000|2021-11-29 18:57:50|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1638212280000|2021-11-29 18:58:00|557.3|554.9|557.66|555.26|557.66|555.26|557.3|554.9|0
1638212290000|2021-11-29 18:58:10|557.48|555.08|557.48|555.08|557.48|555.08|557.3|554.9|0
1638212300000|2021-11-29 18:58:20|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1638212310000|2021-11-29 18:58:30|557.57|555.17|557.66|555.26|557.66|555.26|557.57|555.17|0
1638212330000|2021-11-29 18:58:50|557.48|555.08|557.3|554.9|557.48|555.08|557.3|554.9|0
1638212340000|2021-11-29 18:59:00|557.48|555.08|557.66|555.26|557.84|555.44|557.48|555.08|0
1638212350000|2021-11-29 18:59:10|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1638212360000|2021-11-29 18:59:20|557.66|555.26|557.84|555.44|557.84|555.44|557.66|555.26|0
1638212370000|2021-11-29 18:59:30|557.66|555.26|557.48|555.08|557.66|555.26|557.48|555.08|0
1638212380000|2021-11-29 18:59:40|557.66|555.26|557.84|555.44|557.84|555.44|557.66|555.26|0
1638212390000|2021-11-29 18:59:50|558.2|555.8|558.02|555.62|558.2|555.8|558.02|555.62|0
1638212400000|2021-11-29 19:00:00|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1638212410000|2021-11-29 19:00:10|558.38|555.98|558.2|555.8|558.38|555.98|558.02|555.62|0
1638212420000|2021-11-29 19:00:20|558.02|555.62|557.12|554.72|558.02|555.62|557.12|554.72|0
1638212430000|2021-11-29 19:00:30|556.94|554.54|556.76|554.36|556.94|554.54|556.76|554.36|0
1638212440000|2021-11-29 19:00:40|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1638212450000|2021-11-29 19:00:50|556.57|554.17|556.76|554.36|556.76|554.36|556.57|554.17|0
1638212460000|2021-11-29 19:01:00|556.75|554.35|557.12|554.72|557.12|554.72|556.75|554.35|0
1638212470000|2021-11-29 19:01:10|556.94|554.54|556.75|554.35|556.94|554.54|556.75|554.35|0
1638212480000|2021-11-29 19:01:20|556.94|554.54|556.57|554.17|556.94|554.54|556.57|554.17|0
1638212490000|2021-11-29 19:01:30|556.39|553.99|556.3|553.9|556.39|553.99|556.3|553.9|0
1638212500000|2021-11-29 19:01:40|556.21|553.81|556.21|553.81|556.39|553.99|556.21|553.81|0
1638212510000|2021-11-29 19:01:50|556.03|553.63|556.39|553.99|556.39|553.99|556.03|553.63|0
1638212520000|2021-11-29 19:02:00|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1638212530000|2021-11-29 19:02:10|556.39|553.99|556.21|553.81|556.39|553.99|556.21|553.81|0
1638212540000|2021-11-29 19:02:20|556.3|553.9|556.48|554.08|556.48|554.08|556.3|553.9|0
1638212550000|2021-11-29 19:02:30|556.57|554.17|556.21|553.81|556.57|554.17|556.21|553.81|0
1638212560000|2021-11-29 19:02:40|556.39|553.99|556.21|553.81|556.39|553.99|556.21|553.81|0
1638212570000|2021-11-29 19:02:50|556.03|553.63|555.94|553.54|556.03|553.63|555.85|553.45|0
1638212580000|2021-11-29 19:03:00|555.85|553.45|555.85|553.45|556.03|553.63|555.85|553.45|0
1638212590000|2021-11-29 19:03:10|556.03|553.63|556.03|553.63|556.03|553.63|555.94|553.54|0
1638212600000|2021-11-29 19:03:20|556.21|553.81|555.85|553.45|556.21|553.81|555.85|553.45|0
1638212610000|2021-11-29 19:03:30|556.03|553.63|555.85|553.45|556.03|553.63|555.85|553.45|0
1638212620000|2021-11-29 19:03:40|555.67|553.27|556.03|553.63|556.03|553.63|555.67|553.27|0
1638212630000|2021-11-29 19:03:50|555.85|553.45|556.21|553.81|556.21|553.81|555.85|553.45|0
1638212640000|2021-11-29 19:04:00|556.12|553.72|556.39|553.99|556.39|553.99|556.12|553.72|0
1638212650000|2021-11-29 19:04:10|556.21|553.81|556.93|554.53|556.93|554.53|556.21|553.81|0
1638212660000|2021-11-29 19:04:20|556.75|554.35|557.12|554.72|557.12|554.72|556.75|554.35|0
1638212670000|2021-11-29 19:04:30|556.93|554.53|557.11|554.71|557.11|554.71|556.93|554.53|0
1638212680000|2021-11-29 19:04:40|557.3|554.9|557.11|554.71|557.3|554.9|557.11|554.71|0
1638212690000|2021-11-29 19:04:50|557.2|554.8|557.3|554.9|557.3|554.9|557.2|554.8|0
1638212700000|2021-11-29 19:05:00|557.11|554.71|557.3|554.9|557.3|554.9|557.11|554.71|0
1638212710000|2021-11-29 19:05:10|557.38|554.98|557.66|555.26|557.66|555.26|557.38|554.98|0
1638212720000|2021-11-29 19:05:20|557.84|555.44|557.84|555.44|558.02|555.62|557.84|555.44|0
1638212730000|2021-11-29 19:05:30|558.02|555.62|557.84|555.44|558.02|555.62|557.84|555.44|0
1638212740000|2021-11-29 19:05:40|558.02|555.62|558.2|555.8|558.2|555.8|558.02|555.62|0
1638212760000|2021-11-29 19:06:00|558.02|555.62|557.92|555.52|558.02|555.62|557.92|555.52|0
1638212770000|2021-11-29 19:06:10|558.02|555.62|557.92|555.52|558.2|555.8|557.92|555.52|0
1638212780000|2021-11-29 19:06:20|557.84|555.44|558.02|555.62|558.02|555.62|557.84|555.44|0
1638212790000|2021-11-29 19:06:30|557.66|555.26|557.29|554.89|557.66|555.26|557.29|554.89|0
1638212800000|2021-11-29 19:06:40|557.2|554.8|557.2|554.8|557.2|554.8|557.2|554.8|0
1638212810000|2021-11-29 19:06:50|557.11|554.71|556.93|554.53|557.11|554.71|556.84|554.44|0
1638212820000|2021-11-29 19:07:00|556.75|554.35|556.75|554.35|556.93|554.53|556.75|554.35|0
1638212830000|2021-11-29 19:07:10|556.93|554.53|556.93|554.53|556.93|554.53|556.75|554.35|0
1638212840000|2021-11-29 19:07:20|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1638212850000|2021-11-29 19:07:30|556.93|554.53|556.57|554.17|556.93|554.53|556.57|554.17|0
1638212860000|2021-11-29 19:07:40|556.75|554.35|556.57|554.17|556.75|554.35|556.39|553.99|0
1638212870000|2021-11-29 19:07:50|556.39|553.99|556.57|554.17|556.57|554.17|556.39|553.99|0
1638212880000|2021-11-29 19:08:00|556.39|553.99|556.93|554.53|556.93|554.53|556.39|553.99|0
1638212890000|2021-11-29 19:08:10|556.75|554.35|557.29|554.89|557.29|554.89|556.75|554.35|0
1638212900000|2021-11-29 19:08:20|557.2|554.8|557.11|554.71|557.2|554.8|557.11|554.71|0
1638212910000|2021-11-29 19:08:30|556.93|554.53|557.11|554.71|557.11|554.71|556.93|554.53|0
1638212930000|2021-11-29 19:08:50|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1638212940000|2021-11-29 19:09:00|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1638212960000|2021-11-29 19:09:20|556.57|554.17|556.66|554.26|556.66|554.26|556.57|554.17|0
1638212970000|2021-11-29 19:09:30|556.57|554.17|556.66|554.26|556.75|554.35|556.57|554.17|0
1638212980000|2021-11-29 19:09:40|556.57|554.17|556.57|554.17|556.66|554.26|556.57|554.17|0
1638212990000|2021-11-29 19:09:50|556.75|554.35|556.93|554.53|556.93|554.53|556.75|554.35|0
1638213010000|2021-11-29 19:10:10|556.75|554.35|556.93|554.53|556.93|554.53|556.75|554.35|0
1638213020000|2021-11-29 19:10:20|556.75|554.35|556.84|554.44|556.84|554.44|556.75|554.35|0
1638213030000|2021-11-29 19:10:30|556.75|554.35|556.93|554.53|556.93|554.53|556.75|554.35|0
1638213040000|2021-11-29 19:10:40|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1638213050000|2021-11-29 19:10:50|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1638213060000|2021-11-29 19:11:00|557.47|555.07|557.38|554.98|557.47|555.07|557.38|554.98|0
1638213070000|2021-11-29 19:11:10|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1638213080000|2021-11-29 19:11:20|557.11|554.71|557.29|554.89|557.29|554.89|557.11|554.71|0
1638213110000|2021-11-29 19:11:50|557.11|554.71|557.29|554.89|557.29|554.89|557.11|554.71|0
1638213120000|2021-11-29 19:12:00|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1638213130000|2021-11-29 19:12:10|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1638213140000|2021-11-29 19:12:20|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1638213190000|2021-11-29 19:13:10|557.65|555.25|557.65|555.25|557.65|555.25|557.65|555.25|0
1638213200000|2021-11-29 19:13:20|557.47|555.07|557.38|554.98|557.47|555.07|557.38|554.98|0
1638213210000|2021-11-29 19:13:30|557.29|554.89|557.38|554.98|557.38|554.98|557.29|554.89|0
1638213220000|2021-11-29 19:13:40|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1638213230000|2021-11-29 19:13:50|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1638213240000|2021-11-29 19:14:00|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1638213260000|2021-11-29 19:14:20|557.29|554.89|557.47|555.07|557.47|555.07|557.29|554.89|0
1638213270000|2021-11-29 19:14:30|557.65|555.25|557.65|555.25|557.83|555.43|557.65|555.25|0
1638213290000|2021-11-29 19:14:50|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1638213310000|2021-11-29 19:15:10|557.65|555.25|557.65|555.25|557.65|555.25|557.65|555.25|0
1638213350000|2021-11-29 19:15:50|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1638213360000|2021-11-29 19:16:00|557.29|554.89|557.47|555.07|557.47|555.07|557.29|554.89|0
1638213370000|2021-11-29 19:16:10|557.29|554.89|556.65|554.25|557.29|554.89|556.65|554.25|0
1638213380000|2021-11-29 19:16:20|556.57|554.17|556.21|553.81|556.57|554.17|556.21|553.81|0
1638213390000|2021-11-29 19:16:30|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1638213400000|2021-11-29 19:16:40|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1638213410000|2021-11-29 19:16:50|556.02|553.62|556.2|553.8|556.2|553.8|556.02|553.62|0
1638213420000|2021-11-29 19:17:00|556.39|553.99|556.2|553.8|556.39|553.99|556.2|553.8|0
1638213430000|2021-11-29 19:17:10|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1638213440000|2021-11-29 19:17:20|556.02|553.62|556.02|553.62|556.02|553.62|555.84|553.44|0
1638213450000|2021-11-29 19:17:30|555.84|553.44|555.84|553.44|555.84|553.44|555.66|553.26|0
1638213460000|2021-11-29 19:17:40|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1638213480000|2021-11-29 19:18:00|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1638213490000|2021-11-29 19:18:10|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1638213500000|2021-11-29 19:18:20|555.66|553.26|555.84|553.44|555.84|553.44|555.48|553.08|0
1638213510000|2021-11-29 19:18:30|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1638213540000|2021-11-29 19:19:00|555.66|553.26|555.66|553.26|555.84|553.44|555.66|553.26|0
1638213560000|2021-11-29 19:19:20|555.84|553.44|556.02|553.62|556.02|553.62|555.84|553.44|0
1638213570000|2021-11-29 19:19:30|556.2|553.8|556.02|553.62|556.2|553.8|556.02|553.62|0
1638213580000|2021-11-29 19:19:40|556.2|553.8|556.02|553.62|556.2|553.8|556.02|553.62|0
1638213590000|2021-11-29 19:19:50|556.2|553.8|555.84|553.44|556.2|553.8|555.84|553.44|0
1638213600000|2021-11-29 19:20:00|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1638213610000|2021-11-29 19:20:10|556.02|553.62|556.2|553.8|556.2|553.8|556.02|553.62|0
1638213620000|2021-11-29 19:20:20|556.56|554.16|556.75|554.35|556.75|554.35|556.56|554.16|0
1638213630000|2021-11-29 19:20:30|556.93|554.53|556.93|554.53|556.93|554.53|556.75|554.35|0
1638213640000|2021-11-29 19:20:40|557.11|554.71|556.93|554.53|557.11|554.71|556.93|554.53|0
1638213650000|2021-11-29 19:20:50|557.11|554.71|557.29|554.89|557.29|554.89|557.11|554.71|0
1638213660000|2021-11-29 19:21:00|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1638213670000|2021-11-29 19:21:10|557.29|554.89|557.11|554.71|557.29|554.89|557.11|554.71|0
1638213690000|2021-11-29 19:21:30|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1638213700000|2021-11-29 19:21:40|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1638213710000|2021-11-29 19:21:50|557.29|554.89|557.11|554.71|557.29|554.89|557.11|554.71|0
1638213720000|2021-11-29 19:22:00|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1638213730000|2021-11-29 19:22:10|556.74|554.34|556.93|554.53|556.93|554.53|556.74|554.34|0
1638213740000|2021-11-29 19:22:20|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1638213750000|2021-11-29 19:22:30|556.56|554.16|556.74|554.34|556.74|554.34|556.56|554.16|0
1638213760000|2021-11-29 19:22:40|556.56|554.16|557.11|554.71|557.11|554.71|556.56|554.16|0
1638213770000|2021-11-29 19:22:50|556.93|554.53|556.74|554.34|556.93|554.53|556.74|554.34|0
1638213780000|2021-11-29 19:23:00|556.56|554.16|556.56|554.16|556.74|554.34|556.56|554.16|0
1638213790000|2021-11-29 19:23:10|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1638213800000|2021-11-29 19:23:20|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1638213810000|2021-11-29 19:23:30|556.56|554.16|556.74|554.34|556.74|554.34|556.56|554.16|0
1638213820000|2021-11-29 19:23:40|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1638213830000|2021-11-29 19:23:50|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1638213840000|2021-11-29 19:24:00|556.56|554.16|556.56|554.16|556.56|554.16|556.38|553.98|0
1638213850000|2021-11-29 19:24:10|556.38|553.98|555.66|553.26|556.38|553.98|555.66|553.26|0
1638213860000|2021-11-29 19:24:20|555.48|553.08|555.48|553.08|555.48|553.08|555.3|552.9|0
1638213870000|2021-11-29 19:24:30|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1638213880000|2021-11-29 19:24:40|555.48|553.08|556.02|553.62|556.02|553.62|555.48|553.08|0
1638213890000|2021-11-29 19:24:50|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1638213900000|2021-11-29 19:25:00|556.02|553.62|556.38|553.98|556.38|553.98|556.02|553.62|0
1638213910000|2021-11-29 19:25:10|556.56|554.16|556.2|553.8|556.56|554.16|556.2|553.8|0
1638213920000|2021-11-29 19:25:20|556.38|553.98|556.38|553.98|556.56|554.16|556.38|553.98|0
1638213930000|2021-11-29 19:25:30|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1638213940000|2021-11-29 19:25:40|556.38|553.98|556.56|554.16|556.56|554.16|556.38|553.98|0
1638213950000|2021-11-29 19:25:50|556.38|553.98|556.2|553.8|556.38|553.98|556.2|553.8|0
1638213960000|2021-11-29 19:26:00|556.02|553.62|556.02|553.62|556.11|553.71|556.02|553.62|0
1638213970000|2021-11-29 19:26:10|556.2|553.8|556.02|553.62|556.2|553.8|556.02|553.62|0
1638213980000|2021-11-29 19:26:20|556.2|553.8|555.84|553.44|556.2|553.8|555.84|553.44|0
1638213990000|2021-11-29 19:26:30|556.02|553.62|556.2|553.8|556.2|553.8|556.02|553.62|0
1638214000000|2021-11-29 19:26:40|556.02|553.62|556.2|553.8|556.2|553.8|556.02|553.62|0
1638214010000|2021-11-29 19:26:50|556.02|553.62|556.38|553.98|556.38|553.98|556.02|553.62|0
1638214020000|2021-11-29 19:27:00|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1638214030000|2021-11-29 19:27:10|556.74|554.34|556.56|554.16|556.74|554.34|556.56|554.16|0
1638214040000|2021-11-29 19:27:20|556.38|553.98|556.2|553.8|556.38|553.98|556.2|553.8|0
1638214050000|2021-11-29 19:27:30|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1638214060000|2021-11-29 19:27:40|556.02|553.62|556.02|553.62|556.02|553.62|555.84|553.44|0
1638214070000|2021-11-29 19:27:50|556.11|553.71|556.02|553.62|556.11|553.71|556.02|553.62|0
1638214080000|2021-11-29 19:28:00|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1638214090000|2021-11-29 19:28:10|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1638214100000|2021-11-29 19:28:20|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1638214110000|2021-11-29 19:28:30|555.84|553.44|555.66|553.26|555.84|553.44|555.66|553.26|0
1638214120000|2021-11-29 19:28:40|555.48|553.08|555.66|553.26|555.66|553.26|555.48|553.08|0
1638214130000|2021-11-29 19:28:50|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1638214140000|2021-11-29 19:29:00|555.66|553.26|555.3|552.9|555.66|553.26|555.3|552.9|0
1638214150000|2021-11-29 19:29:10|555.48|553.08|555.48|553.08|555.66|553.26|555.48|553.08|0
1638214160000|2021-11-29 19:29:20|555.3|552.9|555.48|553.08|555.48|553.08|555.12|552.72|0
1638214170000|2021-11-29 19:29:30|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1638214180000|2021-11-29 19:29:40|555.56|553.16|555.66|553.26|555.66|553.26|555.56|553.16|0
1638214190000|2021-11-29 19:29:50|555.48|553.08|555.66|553.26|555.66|553.26|555.48|553.08|0
1638214210000|2021-11-29 19:30:10|556.02|553.62|556.2|553.8|556.2|553.8|556.02|553.62|0
1638214220000|2021-11-29 19:30:20|556.38|553.98|556.02|553.62|556.38|553.98|556.02|553.62|0
1638214230000|2021-11-29 19:30:30|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1638214240000|2021-11-29 19:30:40|555.66|553.26|555.84|553.44|555.84|553.44|555.66|553.26|0
1638214250000|2021-11-29 19:30:50|555.66|553.26|555.11|552.71|555.66|553.26|555.11|552.71|0
1638214260000|2021-11-29 19:31:00|554.93|552.53|554.75|552.35|554.93|552.53|554.57|552.17|0
1638214270000|2021-11-29 19:31:10|554.93|552.53|554.75|552.35|555.29|552.89|554.57|552.17|0
1638214280000|2021-11-29 19:31:20|554.57|552.17|554.57|552.17|554.75|552.35|554.57|552.17|0
1638214290000|2021-11-29 19:31:30|554.48|552.08|554.03|551.63|554.48|552.08|554.03|551.63|0
1638214300000|2021-11-29 19:31:40|554.21|551.81|554.21|551.81|554.21|551.81|554.03|551.63|0
1638214310000|2021-11-29 19:31:50|554.03|551.63|554.21|551.81|554.21|551.81|554.03|551.63|0
1638214320000|2021-11-29 19:32:00|554.39|551.99|554.39|551.99|554.57|552.17|554.39|551.99|0
1638214330000|2021-11-29 19:32:10|554.21|551.81|554.75|552.35|554.75|552.35|554.21|551.81|0
1638214340000|2021-11-29 19:32:20|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1638214350000|2021-11-29 19:32:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1638214360000|2021-11-29 19:32:40|554.57|552.17|554.75|552.35|554.75|552.35|554.39|551.99|0
1638214370000|2021-11-29 19:32:50|555.11|552.71|555.11|552.71|555.29|552.89|555.11|552.71|0
1638214380000|2021-11-29 19:33:00|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1638214390000|2021-11-29 19:33:10|555.47|553.07|555.47|553.07|555.47|553.07|555.47|553.07|0
1638214400000|2021-11-29 19:33:20|555.65|553.25|555.47|553.07|555.65|553.25|555.47|553.07|0
1638214410000|2021-11-29 19:33:30|555.65|553.25|555.47|553.07|555.65|553.25|555.47|553.07|0
1638214420000|2021-11-29 19:33:40|555.65|553.25|555.84|553.44|556.02|553.62|555.65|553.25|0
1638214430000|2021-11-29 19:33:50|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1638214440000|2021-11-29 19:34:00|555.47|553.07|555.11|552.71|555.47|553.07|555.11|552.71|0
1638214450000|2021-11-29 19:34:10|554.93|552.53|555.11|552.71|555.11|552.71|554.93|552.53|0
1638214460000|2021-11-29 19:34:20|554.93|552.53|555.02|552.62|555.11|552.71|554.93|552.53|0
1638214470000|2021-11-29 19:34:30|555.11|552.71|555.11|552.71|555.11|552.71|554.93|552.53|0
1638214480000|2021-11-29 19:34:40|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1638214490000|2021-11-29 19:34:50|555.11|552.71|555.11|552.71|555.2|552.8|555.11|552.71|0
1638214500000|2021-11-29 19:35:00|555.29|552.89|555.11|552.71|555.29|552.89|555.11|552.71|0
1638214510000|2021-11-29 19:35:10|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1638214520000|2021-11-29 19:35:20|554.57|552.17|554.39|551.99|554.57|552.17|554.39|551.99|0
1638214540000|2021-11-29 19:35:40|554.21|551.81|554.21|551.81|554.3|551.9|554.21|551.81|0
1638214550000|2021-11-29 19:35:50|554.39|551.99|554.21|551.81|554.57|552.17|554.21|551.81|0
1638214560000|2021-11-29 19:36:00|553.85|551.45|553.49|551.09|554.03|551.63|553.49|551.09|0
1638214570000|2021-11-29 19:36:10|553.31|550.91|552.41|550.01|553.31|550.91|552.41|550.01|0
1638214580000|2021-11-29 19:36:20|552.59|550.19|553.31|550.91|553.31|550.91|552.59|550.19|0
1638214590000|2021-11-29 19:36:30|552.95|550.55|552.77|550.37|552.95|550.55|552.77|550.37|0
1638214600000|2021-11-29 19:36:40|552.59|550.19|552.95|550.55|552.95|550.55|552.59|550.19|0
1638214610000|2021-11-29 19:36:50|553.13|550.73|553.31|550.91|553.31|550.91|553.13|550.73|0
1638214620000|2021-11-29 19:37:00|553.49|551.09|553.31|550.91|553.49|551.09|553.13|550.73|0
1638214630000|2021-11-29 19:37:10|553.49|551.09|553.85|551.45|553.85|551.45|553.31|550.91|0
1638214640000|2021-11-29 19:37:20|554.03|551.63|554.03|551.63|554.21|551.81|554.03|551.63|0
1638214650000|2021-11-29 19:37:30|554.21|551.81|554.03|551.63|554.21|551.81|554.03|551.63|0
1638214660000|2021-11-29 19:37:40|553.85|551.45|553.67|551.27|553.85|551.45|553.67|551.27|0
1638214670000|2021-11-29 19:37:50|554.03|551.63|554.21|551.81|554.21|551.81|554.03|551.63|0
1638214680000|2021-11-29 19:38:00|554.03|551.63|553.85|551.45|554.03|551.63|553.85|551.45|0
1638214690000|2021-11-29 19:38:10|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1638214700000|2021-11-29 19:38:20|553.85|551.45|553.49|551.09|553.85|551.45|553.49|551.09|0
1638214710000|2021-11-29 19:38:30|553.67|551.27|553.49|551.09|553.67|551.27|553.49|551.09|0
1638214720000|2021-11-29 19:38:40|553.67|551.27|553.85|551.45|553.85|551.45|553.67|551.27|0
1638214730000|2021-11-29 19:38:50|553.67|551.27|554.03|551.63|554.03|551.63|553.49|551.09|0
1638214740000|2021-11-29 19:39:00|553.85|551.45|553.49|551.09|553.85|551.45|553.49|551.09|0
1638214750000|2021-11-29 19:39:10|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1638214760000|2021-11-29 19:39:20|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1638214770000|2021-11-29 19:39:30|553.31|550.91|553.13|550.73|553.31|550.91|552.94|550.54|0
1638214790000|2021-11-29 19:39:50|553.31|550.91|553.31|550.91|553.31|550.91|553.12|550.72|0
1638214800000|2021-11-29 19:40:00|553.49|551.09|553.75|551.35|553.75|551.35|553.49|551.09|0
1638214810000|2021-11-29 19:40:10|553.67|551.27|554.21|551.81|554.21|551.81|553.67|551.27|0
1638214820000|2021-11-29 19:40:20|554.39|551.99|554.21|551.81|554.39|551.99|554.21|551.81|0
1638214830000|2021-11-29 19:40:30|554.39|551.99|554.57|552.17|554.57|552.17|554.39|551.99|0
1638214840000|2021-11-29 19:40:40|554.39|551.99|555.11|552.71|555.11|552.71|554.39|551.99|0
1638214850000|2021-11-29 19:40:50|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1638214860000|2021-11-29 19:41:00|554.57|552.17|554.21|551.81|554.57|552.17|554.21|551.81|0
1638214870000|2021-11-29 19:41:10|554.39|551.99|554.75|552.35|554.75|552.35|554.39|551.99|0
1638214880000|2021-11-29 19:41:20|554.93|552.53|554.75|552.35|554.93|552.53|554.75|552.35|0
1638214890000|2021-11-29 19:41:30|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1638214900000|2021-11-29 19:41:40|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1638214910000|2021-11-29 19:41:50|555.11|552.71|555.11|552.71|555.11|552.71|554.93|552.53|0
1638214920000|2021-11-29 19:42:00|554.93|552.53|555.11|552.71|555.11|552.71|554.93|552.53|0
1638214930000|2021-11-29 19:42:10|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1638214950000|2021-11-29 19:42:30|555.11|552.71|555.29|552.89|555.29|552.89|555.11|552.71|0
1638214960000|2021-11-29 19:42:40|555.11|552.71|554.93|552.53|555.11|552.71|554.93|552.53|0
1638214970000|2021-11-29 19:42:50|554.75|552.35|554.57|552.17|554.75|552.35|554.39|551.99|0
1638214980000|2021-11-29 19:43:00|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1638214990000|2021-11-29 19:43:10|554.03|551.63|554.39|551.99|554.39|551.99|554.03|551.63|0
1638215000000|2021-11-29 19:43:20|554.75|552.35|554.39|551.99|554.75|552.35|554.39|551.99|0
1638215010000|2021-11-29 19:43:30|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1638215020000|2021-11-29 19:43:40|554.03|551.63|554.02|551.62|554.03|551.63|553.84|551.44|0
1638215030000|2021-11-29 19:43:50|554.21|551.81|554.75|552.35|554.75|552.35|554.21|551.81|0
1638215040000|2021-11-29 19:44:00|554.57|552.17|554.57|552.17|554.75|552.35|554.57|552.17|0
1638215050000|2021-11-29 19:44:10|554.75|552.35|554.93|552.53|554.93|552.53|554.75|552.35|0
1638215060000|2021-11-29 19:44:20|555.11|552.71|555.11|552.71|555.29|552.89|555.11|552.71|0
1638215070000|2021-11-29 19:44:30|555.29|552.89|555.47|553.07|555.47|553.07|555.29|552.89|0
1638215080000|2021-11-29 19:44:40|555.29|552.89|555.11|552.71|555.29|552.89|555.11|552.71|0
1638215090000|2021-11-29 19:44:50|554.93|552.53|554.93|552.53|554.93|552.53|554.75|552.35|0
1638215100000|2021-11-29 19:45:00|555.11|552.71|555.11|552.71|555.29|552.89|555.11|552.71|0
1638215110000|2021-11-29 19:45:10|554.93|552.53|554.39|551.99|554.93|552.53|554.39|551.99|0
1638215120000|2021-11-29 19:45:20|554.75|552.35|554.57|552.17|554.75|552.35|554.57|552.17|0
1638215130000|2021-11-29 19:45:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1638215140000|2021-11-29 19:45:40|554.57|552.17|555.47|553.07|555.47|553.07|554.57|552.17|0
1638215150000|2021-11-29 19:45:50|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1638215160000|2021-11-29 19:46:00|555.47|553.07|555.29|552.89|555.47|553.07|555.11|552.71|0
1638215170000|2021-11-29 19:46:10|555.11|552.71|554.93|552.53|555.11|552.71|554.75|552.35|0
1638215180000|2021-11-29 19:46:20|555.11|552.71|555.65|553.25|555.65|553.25|555.11|552.71|0
1638215190000|2021-11-29 19:46:30|555.47|553.07|555.47|553.07|555.47|553.07|555.47|553.07|0
1638215210000|2021-11-29 19:46:50|555.65|553.25|555.29|552.89|555.65|553.25|555.11|552.71|0
1638215220000|2021-11-29 19:47:00|555.11|552.71|554.75|552.35|555.11|552.71|554.75|552.35|0
1638215230000|2021-11-29 19:47:10|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1638215240000|2021-11-29 19:47:20|555.11|552.71|555.29|552.89|555.29|552.89|555.11|552.71|0
1638215250000|2021-11-29 19:47:30|554.75|552.35|554.75|552.35|554.93|552.53|554.75|552.35|0
1638215260000|2021-11-29 19:47:40|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1638215270000|2021-11-29 19:47:50|554.56|552.16|554.56|552.16|554.74|552.34|554.56|552.16|0
1638215280000|2021-11-29 19:48:00|554.38|551.98|554.38|551.98|554.38|551.98|554.38|551.98|0
1638215290000|2021-11-29 19:48:10|554.56|552.16|554.2|551.8|554.56|552.16|554.2|551.8|0
1638215300000|2021-11-29 19:48:20|554.38|551.98|554.2|551.8|554.38|551.98|554.2|551.8|0
1638215310000|2021-11-29 19:48:30|554.38|551.98|555.29|552.89|555.29|552.89|554.38|551.98|0
1638215320000|2021-11-29 19:48:40|555.47|553.07|555.65|553.25|555.65|553.25|555.47|553.07|0
1638215330000|2021-11-29 19:48:50|555.47|553.07|555.47|553.07|555.47|553.07|555.11|552.71|0
1638215340000|2021-11-29 19:49:00|555.65|553.25|555.83|553.43|555.83|553.43|555.47|553.07|0
1638215350000|2021-11-29 19:49:10|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1638215360000|2021-11-29 19:49:20|555.83|553.43|555.65|553.25|555.83|553.43|555.65|553.25|0
1638215370000|2021-11-29 19:49:30|555.83|553.43|555.29|552.89|555.83|553.43|555.11|552.71|0
1638215380000|2021-11-29 19:49:40|555.47|553.07|555.29|552.89|555.47|553.07|555.29|552.89|0
1638215390000|2021-11-29 19:49:50|554.92|552.52|554.74|552.34|554.92|552.52|554.74|552.34|0
1638215400000|2021-11-29 19:50:00|554.92|552.52|555.29|552.89|555.29|552.89|554.92|552.52|0
1638215410000|2021-11-29 19:50:10|555.47|553.07|555.65|553.25|555.65|553.25|555.47|553.07|0
1638215420000|2021-11-29 19:50:20|555.47|553.07|555.65|553.25|555.65|553.25|555.29|552.89|0
1638215430000|2021-11-29 19:50:30|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1638215440000|2021-11-29 19:50:40|555.65|553.25|555.1|552.7|555.65|553.25|555.1|552.7|0
1638215450000|2021-11-29 19:50:50|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1638215460000|2021-11-29 19:51:00|555.47|553.07|555.83|553.43|556.01|553.61|555.47|553.07|0
1638215470000|2021-11-29 19:51:10|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1638215480000|2021-11-29 19:51:20|556.28|553.88|556.55|554.15|556.55|554.15|556.28|553.88|0
1638215490000|2021-11-29 19:51:30|556.37|553.97|556.19|553.79|556.37|553.97|556.19|553.79|0
1638215500000|2021-11-29 19:51:40|556.37|553.97|556.01|553.61|556.37|553.97|556.01|553.61|0
1638215510000|2021-11-29 19:51:50|556.19|553.79|556.55|554.15|556.55|554.15|556.19|553.79|0
1638215520000|2021-11-29 19:52:00|556.37|553.97|556.37|553.97|556.37|553.97|556.37|553.97|0
1638215530000|2021-11-29 19:52:10|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1638215540000|2021-11-29 19:52:20|556.73|554.33|556.37|553.97|556.73|554.33|556.37|553.97|0
1638215550000|2021-11-29 19:52:30|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1638215560000|2021-11-29 19:52:40|556.37|553.97|556.37|553.97|556.37|553.97|556.37|553.97|0
1638215570000|2021-11-29 19:52:50|556.19|553.79|556.37|553.97|556.37|553.97|556.19|553.79|0
1638215580000|2021-11-29 19:53:00|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1638215590000|2021-11-29 19:53:10|556.01|553.61|555.65|553.25|556.01|553.61|555.46|553.06|0
1638215600000|2021-11-29 19:53:20|555.46|553.06|555.28|552.88|555.46|553.06|555.28|552.88|0
1638215610000|2021-11-29 19:53:30|555.1|552.7|555.37|552.97|555.37|552.97|555.1|552.7|0
1638215620000|2021-11-29 19:53:40|555.46|553.06|555.65|553.25|555.65|553.25|555.46|553.06|0
1638215630000|2021-11-29 19:53:50|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1638215640000|2021-11-29 19:54:00|555.46|553.06|555.46|553.06|555.64|553.24|555.46|553.06|0
1638215650000|2021-11-29 19:54:10|555.64|553.24|555.83|553.43|555.83|553.43|555.64|553.24|0
1638215660000|2021-11-29 19:54:20|555.91|553.51|554.02|551.62|555.91|553.51|553.48|551.08|0
1638215670000|2021-11-29 19:54:30|554.2|551.8|554.02|551.62|554.2|551.8|553.84|551.44|0
1638215680000|2021-11-29 19:54:40|553.84|551.44|554.02|551.62|554.02|551.62|553.84|551.44|0
1638215690000|2021-11-29 19:54:50|553.66|551.26|553.48|551.08|553.66|551.26|553.3|550.9|0
1638215700000|2021-11-29 19:55:00|553.66|551.26|553.3|550.9|553.66|551.26|553.3|550.9|0
1638215710000|2021-11-29 19:55:10|553.84|551.44|554.38|551.98|554.38|551.98|553.84|551.44|0
1638215720000|2021-11-29 19:55:20|554.2|551.8|553.66|551.26|554.2|551.8|553.66|551.26|0
1638215730000|2021-11-29 19:55:30|553.84|551.44|554.02|551.62|554.38|551.98|553.84|551.44|0
1638215740000|2021-11-29 19:55:40|553.84|551.44|553.66|551.26|553.84|551.44|553.66|551.26|0
1638215750000|2021-11-29 19:55:50|554.02|551.62|554.02|551.62|554.02|551.62|553.84|551.44|0
1638215760000|2021-11-29 19:56:00|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1638215770000|2021-11-29 19:56:10|554.02|551.62|554.02|551.62|554.2|551.8|554.02|551.62|0
1638215780000|2021-11-29 19:56:20|554.38|551.98|554.02|551.62|554.38|551.98|554.02|551.62|0
1638215790000|2021-11-29 19:56:30|553.84|551.44|554.02|551.62|554.02|551.62|553.84|551.44|0
1638215810000|2021-11-29 19:56:50|553.84|551.44|553.66|551.26|554.02|551.62|553.66|551.26|0
1638215820000|2021-11-29 19:57:00|553.84|551.44|553.84|551.44|553.84|551.44|553.66|551.26|0
1638215830000|2021-11-29 19:57:10|553.66|551.26|553.3|550.9|553.66|551.26|553.3|550.9|0
1638215840000|2021-11-29 19:57:20|553.12|550.72|552.94|550.54|553.3|550.9|552.94|550.54|0
1638215850000|2021-11-29 19:57:30|553.12|550.72|553.12|550.72|553.12|550.72|552.94|550.54|0
1638215860000|2021-11-29 19:57:40|553.3|550.9|553.12|550.72|553.3|550.9|553.12|550.72|0
1638215870000|2021-11-29 19:57:50|552.94|550.54|553.3|550.9|553.3|550.9|552.94|550.54|0
1638215880000|2021-11-29 19:58:00|553.12|550.72|552.94|550.54|553.12|550.72|552.94|550.54|0
1638215890000|2021-11-29 19:58:10|553.12|550.72|553.48|551.08|553.48|551.08|553.12|550.72|0
1638215900000|2021-11-29 19:58:20|553.3|550.9|553.3|550.9|553.48|551.08|553.3|550.9|0
1638215910000|2021-11-29 19:58:30|553.12|550.72|553.3|550.9|553.3|550.9|553.12|550.72|0
1638215920000|2021-11-29 19:58:40|553.48|551.08|553.3|550.9|553.48|551.08|553.3|550.9|0
1638215930000|2021-11-29 19:58:50|553.12|550.72|553.3|550.9|553.3|550.9|553.12|550.72|0
1638215940000|2021-11-29 19:59:00|553.12|550.72|553.3|550.9|553.3|550.9|553.12|550.72|0
1638215950000|2021-11-29 19:59:10|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1638215960000|2021-11-29 19:59:20|553.66|551.26|553.66|551.26|553.66|551.26|553.48|551.08|0
1638215980000|2021-11-29 19:59:40|553.84|551.44|554.38|551.98|554.38|551.98|553.84|551.44|0
1638215990000|2021-11-29 19:59:50|554.2|551.8|554.38|551.98|554.38|551.98|554.2|551.8|0
1638216000000|2021-11-29 20:00:00|554.2|551.8|554.92|552.52|554.92|552.52|554.2|551.8|0
1638216010000|2021-11-29 20:00:10|555.01|552.61|555.1|552.7|555.1|552.7|554.92|552.52|0
1638216020000|2021-11-29 20:00:20|554.92|552.52|555.46|553.06|555.46|553.06|554.92|552.52|0
1638216030000|2021-11-29 20:00:30|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1638216040000|2021-11-29 20:00:40|555.46|553.06|555.64|553.24|555.64|553.24|555.46|553.06|0
1638216050000|2021-11-29 20:00:50|555.46|553.06|555.64|553.24|555.64|553.24|555.46|553.06|0
1638216060000|2021-11-29 20:01:00|555.46|553.06|554.92|552.52|555.46|553.06|554.92|552.52|0
1638216070000|2021-11-29 20:01:10|554.74|552.34|554.92|552.52|554.92|552.52|554.74|552.34|0
1638216080000|2021-11-29 20:01:20|554.74|552.34|554.64|552.24|554.74|552.34|554.64|552.24|0
1638216090000|2021-11-29 20:01:30|554.56|552.16|554.56|552.16|554.56|552.16|554.56|552.16|0
1638216110000|2021-11-29 20:01:50|554.38|551.98|554.38|551.98|554.56|552.16|554.38|551.98|0
1638216120000|2021-11-29 20:02:00|554.2|551.8|554.74|552.34|554.74|552.34|554.2|551.8|0
1638216130000|2021-11-29 20:02:10|554.92|552.52|554.92|552.52|554.92|552.52|554.74|552.34|0
1638216140000|2021-11-29 20:02:20|555.1|552.7|555.1|552.7|555.1|552.7|555.1|552.7|0
1638216160000|2021-11-29 20:02:40|554.92|552.52|554.74|552.34|554.92|552.52|554.74|552.34|0
1638216170000|2021-11-29 20:02:50|554.92|552.52|555.1|552.7|555.1|552.7|554.92|552.52|0
1638216180000|2021-11-29 20:03:00|555.28|552.88|554.92|552.52|555.28|552.88|554.92|552.52|0
1638216190000|2021-11-29 20:03:10|554.74|552.34|554.74|552.34|554.92|552.52|554.74|552.34|0
1638216200000|2021-11-29 20:03:20|554.56|552.16|554.74|552.34|554.74|552.34|554.56|552.16|0
1638216220000|2021-11-29 20:03:40|554.56|552.16|554.56|552.16|554.74|552.34|554.56|552.16|0
1638216230000|2021-11-29 20:03:50|554.38|551.98|554.56|552.16|554.56|552.16|554.38|551.98|0
1638216240000|2021-11-29 20:04:00|554.38|551.98|555.1|552.7|555.1|552.7|554.38|551.98|0
1638216250000|2021-11-29 20:04:10|554.92|552.52|554.92|552.52|554.92|552.52|554.74|552.34|0
1638216260000|2021-11-29 20:04:20|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1638216270000|2021-11-29 20:04:30|554.92|552.52|554.38|551.98|554.92|552.52|554.38|551.98|0
1638216280000|2021-11-29 20:04:40|554.56|552.16|554.2|551.8|554.56|552.16|554.2|551.8|0
1638216290000|2021-11-29 20:04:50|554.38|551.98|554.2|551.8|554.38|551.98|554.2|551.8|0
1638216300000|2021-11-29 20:05:00|554.38|551.98|554.38|551.98|554.56|552.16|554.38|551.98|0
1638216310000|2021-11-29 20:05:10|554.2|551.8|554.38|551.98|554.56|552.16|554.2|551.8|0
1638216320000|2021-11-29 20:05:20|554.19|551.79|554.19|551.79|554.38|551.98|554.19|551.79|0
1638216330000|2021-11-29 20:05:30|554.38|551.98|554.01|551.61|554.38|551.98|553.83|551.43|0
1638216340000|2021-11-29 20:05:40|553.47|551.07|553.11|550.71|553.47|551.07|553.11|550.71|0
1638216350000|2021-11-29 20:05:50|553.29|550.89|552.93|550.53|553.29|550.89|552.93|550.53|0
1638216420000|2021-11-29 20:07:00|553.11|550.71|553.11|550.71|553.29|550.89|553.11|550.71|0
1638216430000|2021-11-29 20:07:10|553.47|551.07|553.29|550.89|553.47|551.07|553.29|550.89|0
1638216440000|2021-11-29 20:07:20|552.93|550.53|552.75|550.35|552.93|550.53|552.57|550.17|0
1638216450000|2021-11-29 20:07:30|552.93|550.53|553.47|551.07|553.65|551.25|552.93|550.53|0
1638216460000|2021-11-29 20:07:40|553.65|551.25|553.29|550.89|553.65|551.25|553.29|550.89|0
1638216470000|2021-11-29 20:07:50|553.11|550.71|553.65|551.25|553.65|551.25|553.11|550.71|0
1638216480000|2021-11-29 20:08:00|553.83|551.43|554.01|551.61|554.01|551.61|553.83|551.43|0
1638216490000|2021-11-29 20:08:10|554.19|551.79|554.92|552.52|554.92|552.52|554.19|551.79|0
1638216500000|2021-11-29 20:08:20|555.1|552.7|554.92|552.52|555.1|552.7|554.74|552.34|0
1638216510000|2021-11-29 20:08:30|554.73|552.33|554.92|552.52|554.92|552.52|554.73|552.33|0
1638216520000|2021-11-29 20:08:40|554.55|552.15|554.55|552.15|554.73|552.33|554.55|552.15|0
1638216530000|2021-11-29 20:08:50|554.73|552.33|554.73|552.33|554.73|552.33|554.73|552.33|0
1638216540000|2021-11-29 20:09:00|554.92|552.52|554.73|552.33|554.92|552.52|554.73|552.33|0
1638216550000|2021-11-29 20:09:10|554.92|552.52|555.36|552.96|555.64|553.24|554.92|552.52|0
1638216560000|2021-11-29 20:09:20|555.28|552.88|555.46|553.06|555.64|553.24|555.28|552.88|0
1638216570000|2021-11-29 20:09:30|555.1|552.7|555.1|552.7|555.1|552.7|555.1|552.7|0
1638216580000|2021-11-29 20:09:40|555.64|553.24|555.46|553.06|555.64|553.24|555.46|553.06|0
1638216590000|2021-11-29 20:09:50|555.64|553.24|555.28|552.88|555.64|553.24|555.28|552.88|0
1638216600000|2021-11-29 20:10:00|555.46|553.06|555.1|552.7|555.46|553.06|554.91|552.51|0
1638216610000|2021-11-29 20:10:10|555.28|552.88|555.28|552.88|555.46|553.06|555.28|552.88|0
1638216620000|2021-11-29 20:10:20|554.73|552.33|554.73|552.33|554.73|552.33|554.55|552.15|0
1638216630000|2021-11-29 20:10:30|555|552.6|554.91|552.51|555|552.6|554.73|552.33|0
1638216640000|2021-11-29 20:10:40|555.1|552.7|555.64|553.24|555.64|553.24|555.1|552.7|0
1638216650000|2021-11-29 20:10:50|555.82|553.42|556|553.6|556|553.6|555.82|553.42|0
1638216660000|2021-11-29 20:11:00|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1638216670000|2021-11-29 20:11:10|556|553.6|555.09|552.69|556|553.6|555.09|552.69|0
1638216680000|2021-11-29 20:11:20|555.28|552.88|555.64|553.24|555.64|553.24|555.09|552.69|0
1638216690000|2021-11-29 20:11:30|555.46|553.06|555.46|553.06|555.82|553.42|555.46|553.06|0
1638216700000|2021-11-29 20:11:40|555.28|552.88|554.91|552.51|555.46|553.06|554.91|552.51|0
1638216710000|2021-11-29 20:11:50|555.09|552.69|554.91|552.51|555.09|552.69|554.91|552.51|0
1638216720000|2021-11-29 20:12:00|555.09|552.69|555.27|552.87|555.27|552.87|554.91|552.51|0
1638216730000|2021-11-29 20:12:10|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1638216740000|2021-11-29 20:12:20|555.27|552.87|555.46|553.06|555.46|553.06|555.27|552.87|0
1638216750000|2021-11-29 20:12:30|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1638216760000|2021-11-29 20:12:40|555.46|553.06|555.27|552.87|555.46|553.06|555.27|552.87|0
1638216770000|2021-11-29 20:12:50|555.46|553.06|555.82|553.42|555.82|553.42|555.46|553.06|0
1638216790000|2021-11-29 20:13:10|556|553.6|556.9|554.5|556.9|554.5|556|553.6|0
1638216800000|2021-11-29 20:13:20|556.72|554.32|556.54|554.14|556.72|554.32|556.36|553.96|0
1638216810000|2021-11-29 20:13:30|556.72|554.32|556.54|554.14|556.72|554.32|556.54|554.14|0
1638216820000|2021-11-29 20:13:40|556.36|553.96|556.54|554.14|556.54|554.14|556.36|553.96|0
1638216830000|2021-11-29 20:13:50|556.72|554.32|556.9|554.5|556.9|554.5|556.54|554.14|0
1638216840000|2021-11-29 20:14:00|556.72|554.32|556.63|554.23|556.9|554.5|556.36|553.96|0
1638216850000|2021-11-29 20:14:10|556.72|554.32|557.08|554.68|557.08|554.68|556.72|554.32|0
1638216860000|2021-11-29 20:14:20|557.26|554.86|557.08|554.68|557.26|554.86|557.08|554.68|0
1638216870000|2021-11-29 20:14:30|557.26|554.86|557.08|554.68|557.26|554.86|557.08|554.68|0
1638216880000|2021-11-29 20:14:40|556.9|554.5|557.26|554.86|557.26|554.86|556.9|554.5|0
1638216890000|2021-11-29 20:14:50|556.9|554.5|557.26|554.86|557.44|555.04|556.9|554.5|0
1638216900000|2021-11-29 20:15:00|557.08|554.68|557.62|555.22|557.62|555.22|557.08|554.68|0
1638216910000|2021-11-29 20:15:10|557.44|555.04|557.99|555.59|557.99|555.59|557.44|555.04|0
1638216920000|2021-11-29 20:15:20|558.17|555.77|558.53|556.13|558.53|556.13|558.17|555.77|0
1638216930000|2021-11-29 20:15:30|558.62|556.22|558.53|556.13|558.71|556.31|558.53|556.13|0
1638216940000|2021-11-29 20:15:40|558.89|556.49|558.8|556.4|558.89|556.49|558.71|556.31|0
1638216950000|2021-11-29 20:15:50|558.71|556.31|558.71|556.31|558.71|556.31|558.71|556.31|0
1638216960000|2021-11-29 20:16:00|558.53|556.13|558.71|556.31|558.89|556.49|558.53|556.13|0
1638216970000|2021-11-29 20:16:10|558.89|556.49|558.89|556.49|558.89|556.49|558.71|556.31|0
1638216980000|2021-11-29 20:16:20|558.71|556.31|558.35|555.95|558.71|556.31|558.35|555.95|0
1638216990000|2021-11-29 20:16:30|558.17|555.77|557.8|555.4|558.25|555.85|557.8|555.4|0
1638217000000|2021-11-29 20:16:40|557.62|555.22|557.62|555.22|557.62|555.22|557.44|555.04|0
1638217010000|2021-11-29 20:16:50|557.98|555.58|557.98|555.58|557.98|555.58|557.98|555.58|0
1638217020000|2021-11-29 20:17:00|557.8|555.4|557.98|555.58|557.98|555.58|557.8|555.4|0
1638217030000|2021-11-29 20:17:10|557.62|555.22|557.62|555.22|557.8|555.4|557.44|555.04|0
1638217040000|2021-11-29 20:17:20|557.44|555.04|557.26|554.86|557.44|555.04|557.26|554.86|0
1638217050000|2021-11-29 20:17:30|557.62|555.22|557.62|555.22|557.62|555.22|557.62|555.22|0
1638217060000|2021-11-29 20:17:40|557.44|555.04|557.62|555.22|557.62|555.22|557.44|555.04|0
1638217070000|2021-11-29 20:17:50|557.8|555.4|557.44|555.04|557.8|555.4|557.44|555.04|0
1638217080000|2021-11-29 20:18:00|557.62|555.22|557.8|555.4|557.8|555.4|557.62|555.22|0
1638217090000|2021-11-29 20:18:10|557.62|555.22|557.62|555.22|557.62|555.22|557.62|555.22|0
1638217100000|2021-11-29 20:18:20|557.8|555.4|557.8|555.4|557.8|555.4|557.8|555.4|0
1638217110000|2021-11-29 20:18:30|557.62|555.22|557.62|555.22|557.62|555.22|557.62|555.22|0
1638217120000|2021-11-29 20:18:40|557.44|555.04|557.62|555.22|557.8|555.4|557.44|555.04|0
1638217130000|2021-11-29 20:18:50|556.9|554.5|556.9|554.5|556.9|554.5|556.72|554.32|0
1638217140000|2021-11-29 20:19:00|556.72|554.32|556.36|553.96|556.72|554.32|556.36|553.96|0
1638217150000|2021-11-29 20:19:10|555.99|553.59|555.99|553.59|556.17|553.77|555.99|553.59|0
1638217160000|2021-11-29 20:19:20|555.81|553.41|555.99|553.59|555.99|553.59|555.81|553.41|0
1638217170000|2021-11-29 20:19:30|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1638217180000|2021-11-29 20:19:40|556.36|553.96|556.9|554.5|556.9|554.5|556.36|553.96|0
1638217190000|2021-11-29 20:19:50|557.08|554.68|557.08|554.68|557.08|554.68|557.08|554.68|0
1638217200000|2021-11-29 20:20:00|556.98|554.58|556.9|554.5|557.08|554.68|556.9|554.5|0
1638217210000|2021-11-29 20:20:10|557.08|554.68|556.9|554.5|557.08|554.68|556.9|554.5|0
1638217220000|2021-11-29 20:20:20|556.54|554.14|555.45|553.05|556.54|554.14|555.45|553.05|0
1638217230000|2021-11-29 20:20:30|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1638217240000|2021-11-29 20:20:40|555.81|553.41|555.81|553.41|555.99|553.59|555.81|553.41|0
1638217250000|2021-11-29 20:20:50|555.45|553.05|555.99|553.59|555.99|553.59|555.45|553.05|0
1638217260000|2021-11-29 20:21:00|556.17|553.77|556.35|553.95|556.35|553.95|556.17|553.77|0
1638217270000|2021-11-29 20:21:10|556.54|554.14|556.9|554.5|556.9|554.5|556.54|554.14|0
1638217280000|2021-11-29 20:21:20|556.72|554.32|556.72|554.32|556.72|554.32|556.72|554.32|0
1638217290000|2021-11-29 20:21:30|556.9|554.5|556.72|554.32|556.9|554.5|556.54|554.14|0
1638217300000|2021-11-29 20:21:40|556.54|554.14|556.54|554.14|556.62|554.22|556.35|553.95|0
1638217310000|2021-11-29 20:21:50|556.9|554.5|556.54|554.14|556.9|554.5|556.35|553.95|0
1638217320000|2021-11-29 20:22:00|556.72|554.32|556.72|554.32|556.9|554.5|556.72|554.32|0
1638217330000|2021-11-29 20:22:10|556.54|554.14|556.72|554.32|556.72|554.32|556.53|554.13|0
1638217340000|2021-11-29 20:22:20|556.35|553.95|556.35|553.95|556.44|554.04|556.35|553.95|0
1638217350000|2021-11-29 20:22:30|555.99|553.59|555.81|553.41|555.99|553.59|555.81|553.41|0
1638217360000|2021-11-29 20:22:40|555.99|553.59|555.63|553.23|555.99|553.59|555.63|553.23|0
1638217370000|2021-11-29 20:22:50|555.81|553.41|555.81|553.41|555.99|553.59|555.81|553.41|0
1638217380000|2021-11-29 20:23:00|555.63|553.23|555.45|553.05|555.63|553.23|555.45|553.05|0
1638217390000|2021-11-29 20:23:10|555.63|553.23|555.27|552.87|555.63|553.23|555.27|552.87|0
1638217400000|2021-11-29 20:23:20|555.09|552.69|555.09|552.69|555.09|552.69|554.73|552.33|0
1638217410000|2021-11-29 20:23:30|555.27|552.87|555.27|552.87|555.27|552.87|555.09|552.69|0
1638217420000|2021-11-29 20:23:40|555.09|552.69|555.27|552.87|555.27|552.87|555.09|552.69|0
1638217430000|2021-11-29 20:23:50|555.09|552.69|555.27|552.87|555.27|552.87|555.09|552.69|0
1638217440000|2021-11-29 20:24:00|554.73|552.33|554.55|552.15|554.73|552.33|554.37|551.97|0
1638217450000|2021-11-29 20:24:10|554.73|552.33|554.19|551.79|554.73|552.33|554.19|551.79|0
1638217460000|2021-11-29 20:24:20|554.37|551.97|554.19|551.79|554.37|551.97|554.19|551.79|0
1638217470000|2021-11-29 20:24:30|554.37|551.97|554.91|552.51|554.91|552.51|554.37|551.97|0
1638217480000|2021-11-29 20:24:40|554.73|552.33|554.73|552.33|554.73|552.33|554.73|552.33|0
1638217490000|2021-11-29 20:24:50|555.09|552.69|555.27|552.87|555.27|552.87|555.09|552.69|0
1638217500000|2021-11-29 20:25:00|554.91|552.51|555.45|553.05|555.45|553.05|554.91|552.51|0
1638217510000|2021-11-29 20:25:10|555.63|553.23|555.45|553.05|555.63|553.23|555.45|553.05|0
1638217520000|2021-11-29 20:25:20|555.27|552.87|555.81|553.41|555.81|553.41|555.27|552.87|0
1638217530000|2021-11-29 20:25:30|555.45|553.05|555.09|552.69|555.45|553.05|555.09|552.69|0
1638217540000|2021-11-29 20:25:40|555.27|552.87|555.63|553.23|555.99|553.59|555.27|552.87|0
1638217550000|2021-11-29 20:25:50|555.81|553.41|555.63|553.23|555.81|553.41|555.63|553.23|0
1638217560000|2021-11-29 20:26:00|555.35|552.95|555.09|552.69|555.45|553.05|555.09|552.69|0
1638217570000|2021-11-29 20:26:10|554.91|552.51|554.91|552.51|554.91|552.51|554.91|552.51|0
1638217580000|2021-11-29 20:26:20|554.73|552.33|554.91|552.51|554.91|552.51|554.73|552.33|0
1638217590000|2021-11-29 20:26:30|555.09|552.69|555.09|552.69|555.09|552.69|554.91|552.51|0
1638217600000|2021-11-29 20:26:40|555.17|552.77|555.27|552.87|555.27|552.87|555.09|552.69|0
1638217610000|2021-11-29 20:26:50|555.45|553.05|554.63|552.23|555.45|553.05|554.63|552.23|0
1638217620000|2021-11-29 20:27:00|554.55|552.15|554.36|551.96|554.55|552.15|554.36|551.96|0
1638217630000|2021-11-29 20:27:10|554.55|552.15|554.91|552.51|554.91|552.51|554.36|551.96|0
1638217640000|2021-11-29 20:27:20|554.73|552.33|555.27|552.87|555.27|552.87|554.73|552.33|0
1638217650000|2021-11-29 20:27:30|554.91|552.51|554.91|552.51|554.91|552.51|554.91|552.51|0
1638217660000|2021-11-29 20:27:40|555.09|552.69|555.27|552.87|555.27|552.87|555.09|552.69|0
1638217670000|2021-11-29 20:27:50|555.09|552.69|555.09|552.69|555.09|552.69|555.09|552.69|0
1638217680000|2021-11-29 20:28:00|555.27|552.87|555.27|552.87|555.27|552.87|555.09|552.69|0
1638217690000|2021-11-29 20:28:10|555.45|553.05|555.27|552.87|555.45|553.05|555.27|552.87|0
1638217700000|2021-11-29 20:28:20|555.09|552.69|555.09|552.69|555.09|552.69|555.09|552.69|0
1638217710000|2021-11-29 20:28:30|555.27|552.87|555.99|553.59|555.99|553.59|555.27|552.87|0
1638217720000|2021-11-29 20:28:40|555.81|553.41|556.17|553.77|556.17|553.77|555.81|553.41|0
1638217730000|2021-11-29 20:28:50|555.81|553.41|555.63|553.23|555.81|553.41|555.63|553.23|0
1638217740000|2021-11-29 20:29:00|555.27|552.87|555.63|553.23|555.81|553.41|555.27|552.87|0
1638217750000|2021-11-29 20:29:10|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1638217760000|2021-11-29 20:29:20|555.27|552.87|555.27|552.87|555.27|552.87|555.09|552.69|0
1638217770000|2021-11-29 20:29:30|555.09|552.69|555.27|552.87|555.27|552.87|554.91|552.51|0
1638217780000|2021-11-29 20:29:40|555.09|552.69|554.91|552.51|555.09|552.69|554.91|552.51|0
1638217790000|2021-11-29 20:29:50|555.09|552.69|554.91|552.51|555.45|553.05|554.91|552.51|0
1638217800000|2021-11-29 20:30:00|554.72|552.32|554.54|552.14|554.72|552.32|554.18|551.78|0
1638217810000|2021-11-29 20:30:10|554.18|551.78|554|551.6|554.36|551.96|554|551.6|0
1638217820000|2021-11-29 20:30:20|554.18|551.78|554.36|551.96|554.36|551.96|554|551.6|0
1638217830000|2021-11-29 20:30:30|554.54|552.14|554.54|552.14|554.54|552.14|554.36|551.96|0
1638217840000|2021-11-29 20:30:40|554|551.6|554|551.6|554|551.6|553.64|551.24|0
1638217850000|2021-11-29 20:30:50|554.18|551.78|553.82|551.42|554.18|551.78|553.82|551.42|0
1638217860000|2021-11-29 20:31:00|554|551.6|553.28|550.88|554|551.6|553.28|550.88|0
1638217870000|2021-11-29 20:31:10|553.46|551.06|553.82|551.42|553.82|551.42|553.46|551.06|0
1638217880000|2021-11-29 20:31:20|554|551.6|553.82|551.42|554|551.6|553.82|551.42|0
1638217890000|2021-11-29 20:31:30|553.64|551.24|553.46|551.06|553.64|551.24|553.46|551.06|0
1638217900000|2021-11-29 20:31:40|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1638217910000|2021-11-29 20:31:50|554|551.6|553.64|551.24|554|551.6|553.46|551.06|0
1638217920000|2021-11-29 20:32:00|553.82|551.42|553.64|551.24|553.82|551.42|553.64|551.24|0
1638217930000|2021-11-29 20:32:10|554|551.6|554.18|551.78|554.18|551.78|554|551.6|0
1638217940000|2021-11-29 20:32:20|554|551.6|553.46|551.06|554|551.6|553.46|551.06|0
1638217950000|2021-11-29 20:32:30|553.28|550.88|553.46|551.06|553.46|551.06|553.28|550.88|0
1638217960000|2021-11-29 20:32:40|553.82|551.42|553.64|551.24|553.82|551.42|553.46|551.06|0
1638217970000|2021-11-29 20:32:50|553.82|551.42|553.73|551.33|554|551.6|553.73|551.33|0
1638217980000|2021-11-29 20:33:00|553.82|551.42|553.64|551.24|553.82|551.42|553.64|551.24|0
1638217990000|2021-11-29 20:33:10|553.46|551.06|553.64|551.24|553.82|551.42|553.46|551.06|0
1638218000000|2021-11-29 20:33:20|554|551.6|554.54|552.14|554.54|552.14|554|551.6|0
1638218010000|2021-11-29 20:33:30|554.72|552.32|554.9|552.5|554.9|552.5|554.36|551.96|0
1638218020000|2021-11-29 20:33:40|554.72|552.32|554.36|551.96|554.72|552.32|554.36|551.96|0
1638218030000|2021-11-29 20:33:50|554.54|552.14|555.26|552.86|555.26|552.86|554.54|552.14|0
1638218040000|2021-11-29 20:34:00|555.08|552.68|555.44|553.04|555.44|553.04|555.08|552.68|0
1638218050000|2021-11-29 20:34:10|555.63|553.23|555.44|553.04|555.81|553.41|555.44|553.04|0
1638218060000|2021-11-29 20:34:20|555.63|553.23|555.81|553.41|555.81|553.41|555.63|553.23|0
1638218080000|2021-11-29 20:34:40|555.99|553.59|556.17|553.77|556.17|553.77|555.99|553.59|0
1638218090000|2021-11-29 20:34:50|555.99|553.59|556.17|553.77|556.17|553.77|555.99|553.59|0
1638218100000|2021-11-29 20:35:00|555.99|553.59|555.81|553.41|555.99|553.59|555.81|553.41|0
1638218110000|2021-11-29 20:35:10|555.99|553.59|556.35|553.95|556.35|553.95|555.99|553.59|0
1638218120000|2021-11-29 20:35:20|555.99|553.59|555.81|553.41|555.99|553.59|555.81|553.41|0
1638218130000|2021-11-29 20:35:30|555.99|553.59|555.99|553.59|555.99|553.59|555.99|553.59|0
1638218140000|2021-11-29 20:35:40|555.81|553.41|555.44|553.04|555.81|553.41|555.44|553.04|0
1638218150000|2021-11-29 20:35:50|555.81|553.41|555.99|553.59|555.99|553.59|555.81|553.41|0
1638218160000|2021-11-29 20:36:00|555.81|553.41|555.44|553.04|555.81|553.41|555.44|553.04|0
1638218170000|2021-11-29 20:36:10|554.9|552.5|554.9|552.5|554.9|552.5|554.72|552.32|0
1638218180000|2021-11-29 20:36:20|555.08|552.68|554.9|552.5|555.08|552.68|554.72|552.32|0
1638218190000|2021-11-29 20:36:30|555.08|552.68|554.72|552.32|555.08|552.68|554.72|552.32|0
1638218200000|2021-11-29 20:36:40|554.9|552.5|554.54|552.14|554.9|552.5|554.54|552.14|0
1638218210000|2021-11-29 20:36:50|554.72|552.32|554.9|552.5|554.9|552.5|554.72|552.32|0
1638218220000|2021-11-29 20:37:00|554.72|552.32|554.18|551.78|554.72|552.32|554.18|551.78|0
1638218230000|2021-11-29 20:37:10|554.36|551.96|554.9|552.5|554.9|552.5|554.36|551.96|0
1638218240000|2021-11-29 20:37:20|554.72|552.32|554.54|552.14|554.72|552.32|554.54|552.14|0
1638218250000|2021-11-29 20:37:30|554.36|551.96|554.54|552.14|554.54|552.14|554.36|551.96|0
1638218260000|2021-11-29 20:37:40|554.72|552.32|555.26|552.86|555.26|552.86|554.72|552.32|0
1638218270000|2021-11-29 20:37:50|555.44|553.04|555.44|553.04|555.44|553.04|555.26|552.86|0
1638218280000|2021-11-29 20:38:00|555.08|552.68|555.26|552.86|555.26|552.86|555.08|552.68|0
1638218290000|2021-11-29 20:38:10|555.08|552.68|554.72|552.32|555.08|552.68|554.72|552.32|0
1638218300000|2021-11-29 20:38:20|554.36|551.96|554.72|552.32|554.72|552.32|554.36|551.96|0
1638218310000|2021-11-29 20:38:30|554.9|552.5|554.9|552.5|554.9|552.5|554.72|552.32|0
1638218320000|2021-11-29 20:38:40|554.72|552.32|554.9|552.5|554.9|552.5|554.72|552.32|0
1638218330000|2021-11-29 20:38:50|554.72|552.32|555.26|552.86|555.26|552.86|554.72|552.32|0
1638218340000|2021-11-29 20:39:00|555.08|552.68|554.72|552.32|555.08|552.68|554.72|552.32|0
1638218350000|2021-11-29 20:39:10|554.18|551.78|554.18|551.78|554.18|551.78|553.82|551.42|0
1638218360000|2021-11-29 20:39:20|554.36|551.96|554.54|552.14|554.54|552.14|554.36|551.96|0
1638218370000|2021-11-29 20:39:30|554.72|552.32|554.54|552.14|554.72|552.32|554.54|552.14|0
1638218380000|2021-11-29 20:39:40|554.9|552.5|554.9|552.5|555.08|552.68|554.9|552.5|0
1638218390000|2021-11-29 20:39:50|554.72|552.32|554.54|552.14|554.72|552.32|554.36|551.96|0
1638218400000|2021-11-29 20:40:00|554.72|552.32|554.36|551.96|554.72|552.32|554.36|551.96|0
1638218410000|2021-11-29 20:40:10|554.18|551.78|554|551.6|554.18|551.78|554|551.6|0
1638218420000|2021-11-29 20:40:20|553.82|551.42|554.54|552.14|554.54|552.14|553.82|551.42|0
1638218430000|2021-11-29 20:40:30|554.36|551.96|554.36|551.96|554.54|552.14|554.36|551.96|0
1638218440000|2021-11-29 20:40:40|554.54|552.14|554.36|551.96|554.54|552.14|554.36|551.96|0
1638218450000|2021-11-29 20:40:50|554.18|551.78|554.18|551.78|554.18|551.78|554|551.6|0
1638218460000|2021-11-29 20:41:00|554.36|551.96|554.36|551.96|554.36|551.96|554.18|551.78|0
1638218470000|2021-11-29 20:41:10|554.18|551.78|553.82|551.42|554.18|551.78|553.64|551.24|0
1638218480000|2021-11-29 20:41:20|554.18|551.78|554.18|551.78|554.18|551.78|554.18|551.78|0
1638218490000|2021-11-29 20:41:30|554|551.6|553.82|551.42|554|551.6|553.82|551.42|0
1638218500000|2021-11-29 20:41:40|553.64|551.24|553.82|551.42|553.82|551.42|553.64|551.24|0
1638218510000|2021-11-29 20:41:50|553.64|551.24|553.46|551.06|553.64|551.24|553.46|551.06|0
1638218520000|2021-11-29 20:42:00|553.54|551.14|553.09|550.69|553.54|551.14|553.09|550.69|0
1638218540000|2021-11-29 20:42:20|552.91|550.51|552.73|550.33|552.91|550.51|552.73|550.33|0
1638218550000|2021-11-29 20:42:30|552.55|550.15|552.01|549.61|552.55|550.15|552.01|549.61|0
1638218560000|2021-11-29 20:42:40|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1638218570000|2021-11-29 20:42:50|552.01|549.61|552.01|549.61|552.19|549.79|552.01|549.61|0
1638218580000|2021-11-29 20:43:00|552.19|549.79|552.01|549.61|552.19|549.79|552.01|549.61|0
1638218590000|2021-11-29 20:43:10|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1638218600000|2021-11-29 20:43:20|552.19|549.79|551.83|549.43|552.19|549.79|551.83|549.43|0
1638218610000|2021-11-29 20:43:30|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1638218620000|2021-11-29 20:43:40|551.47|549.07|551.29|548.89|551.47|549.07|551.29|548.89|0
1638218630000|2021-11-29 20:43:50|551.65|549.25|551.29|548.89|551.65|549.25|551.29|548.89|0
1638218640000|2021-11-29 20:44:00|551.65|549.25|551.47|549.07|551.83|549.43|551.47|549.07|0
1638218650000|2021-11-29 20:44:10|551.65|549.25|551.47|549.07|551.65|549.25|551.47|549.07|0
1638218660000|2021-11-29 20:44:20|551.65|549.25|552.73|550.33|552.73|550.33|551.65|549.25|0
1638218670000|2021-11-29 20:44:30|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1638218680000|2021-11-29 20:44:40|552.19|549.79|552.55|550.15|552.55|550.15|552.19|549.79|0
1638218690000|2021-11-29 20:44:50|552.73|550.33|552.73|550.33|552.91|550.51|552.73|550.33|0
1638218700000|2021-11-29 20:45:00|552.55|550.15|552.37|549.97|552.55|550.15|552.19|549.79|0
1638218710000|2021-11-29 20:45:10|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1638218720000|2021-11-29 20:45:20|552.37|549.97|552.37|549.97|552.55|550.15|552.37|549.97|0
1638218730000|2021-11-29 20:45:30|552.19|549.79|551.83|549.43|552.19|549.79|551.65|549.25|0
1638218740000|2021-11-29 20:45:40|551.65|549.25|551.65|549.25|552.01|549.61|551.65|549.25|0
1638218750000|2021-11-29 20:45:50|551.47|549.07|551.29|548.89|551.47|549.07|551.29|548.89|0
1638218760000|2021-11-29 20:46:00|551.47|549.07|551.47|549.07|551.47|549.07|551.29|548.89|0
1638218770000|2021-11-29 20:46:10|551.29|548.89|551.29|548.89|551.47|549.07|551.29|548.89|0
1638218780000|2021-11-29 20:46:20|550.93|548.53|550.75|548.35|550.93|548.53|550.75|548.35|0
1638218790000|2021-11-29 20:46:30|550.93|548.53|551.29|548.89|551.29|548.89|550.93|548.53|0
1638218800000|2021-11-29 20:46:40|551.47|549.07|551.65|549.25|551.65|549.25|551.47|549.07|0
1638218810000|2021-11-29 20:46:50|551.47|549.07|551.29|548.89|551.47|549.07|551.29|548.89|0
1638218820000|2021-11-29 20:47:00|551.11|548.71|551.11|548.71|551.29|548.89|551.11|548.71|0
1638218840000|2021-11-29 20:47:20|551.29|548.89|550.93|548.53|551.29|548.89|550.93|548.53|0
1638218850000|2021-11-29 20:47:30|550.75|548.35|550.75|548.35|550.93|548.53|550.75|548.35|0
1638218860000|2021-11-29 20:47:40|550.57|548.17|550.57|548.17|550.57|548.17|550.39|547.99|0
1638218870000|2021-11-29 20:47:50|550.75|548.35|550.39|547.99|550.75|548.35|550.39|547.99|0
1638218880000|2021-11-29 20:48:00|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1638218890000|2021-11-29 20:48:10|550.39|547.99|550.75|548.35|550.75|548.35|550.39|547.99|0
1638218900000|2021-11-29 20:48:20|551.02|548.62|551.11|548.71|551.11|548.71|550.93|548.53|0
1638218910000|2021-11-29 20:48:30|551.02|548.62|551.29|548.89|551.29|548.89|550.93|548.53|0
1638218920000|2021-11-29 20:48:40|551.11|548.71|551.29|548.89|551.47|549.07|550.93|548.53|0
1638218930000|2021-11-29 20:48:50|551.11|548.71|551.29|548.89|551.29|548.89|551.11|548.71|0
1638218940000|2021-11-29 20:49:00|551.11|548.71|551.38|548.98|551.65|549.25|551.11|548.71|0
1638218950000|2021-11-29 20:49:10|551.29|548.89|551.29|548.89|551.47|549.07|551.29|548.89|0
1638218960000|2021-11-29 20:49:20|551.47|549.07|551.47|549.07|551.65|549.25|551.29|548.89|0
1638218970000|2021-11-29 20:49:30|551.65|549.25|551.65|549.25|551.74|549.34|551.65|549.25|0
1638218980000|2021-11-29 20:49:40|552.01|549.61|552.1|549.7|552.19|549.79|552.01|549.61|0
1638218990000|2021-11-29 20:49:50|552.55|550.15|552.37|549.97|552.55|550.15|552.37|549.97|0
1638219000000|2021-11-29 20:50:00|550.57|548.17|550.75|548.35|550.75|548.35|550.3|547.9|0
1638219010000|2021-11-29 20:50:10|550.93|548.53|550.03|547.63|550.93|548.53|549.85|547.45|0
1638219020000|2021-11-29 20:50:20|549.85|547.45|548.95|546.55|549.85|547.45|548.95|546.55|0
1638219030000|2021-11-29 20:50:30|548.77|546.37|548.77|546.37|548.77|546.37|548.59|546.19|0
1638219040000|2021-11-29 20:50:40|548.95|546.55|549.67|547.27|549.67|547.27|548.95|546.55|0
1638219050000|2021-11-29 20:50:50|550.21|547.81|550.03|547.63|550.57|548.17|550.03|547.63|0
1638219060000|2021-11-29 20:51:00|549.13|546.73|549.13|546.73|549.31|546.91|549.13|546.73|0
1638219070000|2021-11-29 20:51:10|548.77|546.37|548.77|546.37|548.95|546.55|548.77|546.37|0
1638219080000|2021-11-29 20:51:20|548.59|546.19|548.95|546.55|548.95|546.55|548.59|546.19|0
1638219090000|2021-11-29 20:51:30|549.31|546.91|549.67|547.27|549.67|547.27|549.13|546.73|0
1638219100000|2021-11-29 20:51:40|550.03|547.63|550.39|547.99|550.39|547.99|550.03|547.63|0
1638219110000|2021-11-29 20:51:50|550.21|547.81|549.85|547.45|550.21|547.81|549.85|547.45|0
1638219120000|2021-11-29 20:52:00|549.22|546.82|548.95|546.55|549.22|546.82|548.95|546.55|0
1638219130000|2021-11-29 20:52:10|549.13|546.73|548.95|546.55|549.13|546.73|548.95|546.55|0
1638219140000|2021-11-29 20:52:20|548.77|546.37|547.98|545.58|548.95|546.55|547.98|545.58|0
1638219150000|2021-11-29 20:52:30|548.16|545.76|548.34|545.94|548.34|545.94|547.98|545.58|0
1638219160000|2021-11-29 20:52:40|549.06|546.66|548.88|546.48|549.06|546.66|548.7|546.3|0
1638219170000|2021-11-29 20:52:50|548.52|546.12|548.52|546.12|548.52|546.12|548.34|545.94|0
1638219180000|2021-11-29 20:53:00|548.7|546.3|548.7|546.3|548.88|546.48|548.52|546.12|0
1638219190000|2021-11-29 20:53:10|548.88|546.48|549.6|547.2|549.6|547.2|548.88|546.48|0
1638219200000|2021-11-29 20:53:20|549.24|546.84|549.06|546.66|549.42|547.02|549.06|546.66|0
1638219210000|2021-11-29 20:53:30|548.88|546.48|548.88|546.48|548.88|546.48|548.7|546.3|0
1638219220000|2021-11-29 20:53:40|549.24|546.84|549.78|547.38|549.78|547.38|549.24|546.84|0
1638219230000|2021-11-29 20:53:50|549.6|547.2|550.75|548.35|550.75|548.35|549.6|547.2|0
1638219240000|2021-11-29 20:54:00|550.93|548.53|550.57|548.17|550.93|548.53|550.57|548.17|0
1638219250000|2021-11-29 20:54:10|550.21|547.81|550.03|547.63|550.39|547.99|550.03|547.63|0
1638219260000|2021-11-29 20:54:20|550.21|547.81|549.85|547.45|550.21|547.81|549.85|547.45|0
1638219270000|2021-11-29 20:54:30|549.49|547.09|549.31|546.91|549.49|547.09|549.31|546.91|0
1638219280000|2021-11-29 20:54:40|550.57|548.17|551.11|548.71|551.65|549.25|550.57|548.17|0
1638219290000|2021-11-29 20:54:50|550.75|548.35|551.11|548.71|551.11|548.71|550.75|548.35|0
1638219300000|2021-11-29 20:55:00|550.75|548.35|550.21|547.81|550.75|548.35|550.21|547.81|0
1638219310000|2021-11-29 20:55:10|550.93|548.53|551.11|548.71|551.11|548.71|550.57|548.17|0
1638219320000|2021-11-29 20:55:20|551.2|548.8|551.65|549.25|551.65|549.25|551.2|548.8|0
1638219330000|2021-11-29 20:55:30|551.47|549.07|551.65|549.25|551.65|549.25|551.29|548.89|0
1638219340000|2021-11-29 20:55:40|551.83|549.43|552.19|549.79|552.19|549.79|551.65|549.25|0
1638219350000|2021-11-29 20:55:50|552.37|549.97|552.19|549.79|552.37|549.97|552.19|549.79|0
1638219360000|2021-11-29 20:56:00|552.01|549.61|551.47|549.07|552.01|549.61|551.47|549.07|0
1638219370000|2021-11-29 20:56:10|551.65|549.25|551.65|549.25|552.01|549.61|551.65|549.25|0
1638219380000|2021-11-29 20:56:20|551.47|549.07|551.83|549.43|552.01|549.61|551.47|549.07|0
1638219390000|2021-11-29 20:56:30|551.65|549.25|552.01|549.61|552.01|549.61|551.65|549.25|0
1638219400000|2021-11-29 20:56:40|551.83|549.43|551.83|549.43|551.83|549.43|551.65|549.25|0
1638219410000|2021-11-29 20:56:50|551.47|549.07|551.2|548.8|551.47|549.07|551.11|548.71|0
1638219420000|2021-11-29 20:57:00|550.93|548.53|551.11|548.71|551.11|548.71|550.57|548.17|0
1638219430000|2021-11-29 20:57:10|551.47|549.07|551.47|549.07|551.65|549.25|551.47|549.07|0
1638219440000|2021-11-29 20:57:20|551.29|548.89|551.47|549.07|551.47|549.07|551.29|548.89|0
1638219450000|2021-11-29 20:57:30|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1638219460000|2021-11-29 20:57:40|550.75|548.35|551.11|548.71|551.11|548.71|550.57|548.17|0
1638219470000|2021-11-29 20:57:50|551.29|548.89|551.65|549.25|551.65|549.25|551.29|548.89|0
1638219480000|2021-11-29 20:58:00|551.47|549.07|550.93|548.53|551.47|549.07|550.93|548.53|0
1638219490000|2021-11-29 20:58:10|550.57|548.17|550.57|548.17|550.75|548.35|550.39|547.99|0
1638219500000|2021-11-29 20:58:20|550.39|547.99|550.39|547.99|550.39|547.99|550.21|547.81|0
1638219510000|2021-11-29 20:58:30|550.57|548.17|550.21|547.81|550.57|548.17|550.21|547.81|0
1638219520000|2021-11-29 20:58:40|550.39|547.99|550.21|547.81|550.39|547.99|550.21|547.81|0
1638219530000|2021-11-29 20:58:50|549.85|547.45|549.67|547.27|549.85|547.45|549.67|547.27|0
1638219540000|2021-11-29 20:59:00|549.76|547.36|549.67|547.27|549.76|547.36|549.67|547.27|0
1638219550000|2021-11-29 20:59:10|549.85|547.45|550.03|547.63|550.03|547.63|549.85|547.45|0
1638219560000|2021-11-29 20:59:20|549.85|547.45|549.67|547.27|549.85|547.45|549.67|547.27|0
1638219570000|2021-11-29 20:59:30|550.03|547.63|549.49|547.09|550.03|547.63|549.49|547.09|0
1638219580000|2021-11-29 20:59:40|549.22|546.82|548.05|545.65|549.22|546.82|548.05|545.65|0
1638219590000|2021-11-29 20:59:50|546.8|544.4|545|542.6|546.8|544.4|545|542.6|0
1638219600000|2021-11-29 21:00:00|545.9|543.5|545.9|543.5|545.9|543.5|545.9|543.5|0
1638219610000|2021-11-29 21:00:10|546.08|543.68|547.33|544.93|547.33|544.93|546.08|543.68|0
1638219620000|2021-11-29 21:00:20|548.05|545.65|548.05|545.65|548.23|545.83|548.05|545.65|0
1638219630000|2021-11-29 21:00:30|548.23|545.83|547.69|545.29|548.23|545.83|547.69|545.29|0
1638219640000|2021-11-29 21:00:40|548.05|545.65|548.23|545.83|548.41|546.01|548.05|545.65|0
1638219650000|2021-11-29 21:00:50|548.05|545.65|547.16|544.76|548.05|545.65|547.16|544.76|0
1638219660000|2021-11-29 21:01:00|547.33|544.93|547.33|544.93|547.51|545.11|547.16|544.76|0
1638219670000|2021-11-29 21:01:10|547.51|545.11|547.69|545.29|548.23|545.83|547.51|545.11|0
1638219680000|2021-11-29 21:01:20|548.05|545.65|548.41|546.01|548.41|546.01|548.05|545.65|0
1638219690000|2021-11-29 21:01:30|548.23|545.83|548.05|545.65|548.41|546.01|547.87|545.47|0
1638219700000|2021-11-29 21:01:40|547.87|545.47|547.87|545.47|547.87|545.47|547.69|545.29|0
1638219710000|2021-11-29 21:01:50|548.05|545.65|547.87|545.47|548.05|545.65|547.69|545.29|0
1638219720000|2021-11-29 21:02:00|548.05|545.65|547.33|544.93|548.05|545.65|547.33|544.93|0
1638219730000|2021-11-29 21:02:10|547.51|545.11|546.8|544.4|547.51|545.11|546.8|544.4|0
1638219740000|2021-11-29 21:02:20|546.98|544.58|547.15|544.75|547.15|544.75|546.98|544.58|0
1638219750000|2021-11-29 21:02:30|547.51|545.11|547.15|544.75|547.51|545.11|546.97|544.57|0
1638219760000|2021-11-29 21:02:40|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1638219770000|2021-11-29 21:02:50|546.8|544.4|546.26|543.86|546.8|544.4|546.26|543.86|0
1638219780000|2021-11-29 21:03:00|546.44|544.04|546.44|544.04|546.44|544.04|546.44|544.04|0
1638219790000|2021-11-29 21:03:10|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1638219800000|2021-11-29 21:03:20|546.8|544.4|546.97|544.57|546.97|544.57|546.8|544.4|0
1638219810000|2021-11-29 21:03:30|546.8|544.4|546.97|544.57|546.97|544.57|546.62|544.22|0
1638219820000|2021-11-29 21:03:40|546.8|544.4|546.79|544.39|547.15|544.75|546.79|544.39|0
1638219830000|2021-11-29 21:03:50|546.97|544.57|546.26|543.86|546.97|544.57|546.26|543.86|0
1638219840000|2021-11-29 21:04:00|546.44|544.04|546.26|543.86|546.44|544.04|546.08|543.68|0
1638219850000|2021-11-29 21:04:10|546.08|543.68|546.26|543.86|546.44|544.04|546.08|543.68|0
1638219860000|2021-11-29 21:04:20|546.44|544.04|546.62|544.22|546.79|544.39|546.44|544.04|0
1638219880000|2021-11-29 21:04:40|546.44|544.04|546.44|544.04|546.79|544.39|546.44|544.04|0
1638219890000|2021-11-29 21:04:50|546.62|544.22|546.97|544.57|546.97|544.57|546.62|544.22|0
1638219900000|2021-11-29 21:05:00|547.51|545.11|547.51|545.11|547.51|545.11|547.51|545.11|0
1638219910000|2021-11-29 21:05:10|547.15|544.75|547.33|544.93|547.33|544.93|547.15|544.75|0
1638219920000|2021-11-29 21:05:20|547.51|545.11|547.69|545.29|547.69|545.29|547.51|545.11|0
1638219930000|2021-11-29 21:05:30|547.51|545.11|547.69|545.29|547.69|545.29|547.51|545.11|0
1638219940000|2021-11-29 21:05:40|547.87|545.47|547.87|545.47|547.87|545.47|547.87|545.47|0
1638219950000|2021-11-29 21:05:50|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1638219960000|2021-11-29 21:06:00|547.87|545.47|547.87|545.47|547.87|545.47|547.87|545.47|0
1638219970000|2021-11-29 21:06:10|548.05|545.65|547.87|545.47|548.05|545.65|547.87|545.47|0
1638219980000|2021-11-29 21:06:20|548.05|545.65|547.69|545.29|548.05|545.65|547.69|545.29|0
1638219990000|2021-11-29 21:06:30|547.51|545.11|547.51|545.11|547.51|545.11|547.51|545.11|0
1638220000000|2021-11-29 21:06:40|547.69|545.29|547.87|545.47|547.87|545.47|547.69|545.29|0
1638220010000|2021-11-29 21:06:50|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1638220020000|2021-11-29 21:07:00|547.87|545.47|547.87|545.47|547.87|545.47|547.87|545.47|0
1638220030000|2021-11-29 21:07:10|548.05|545.65|548.23|545.83|548.23|545.83|548.05|545.65|0
1638220040000|2021-11-29 21:07:20|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1638220050000|2021-11-29 21:07:30|548.41|546.01|548.59|546.19|548.59|546.19|548.41|546.01|0
1638220060000|2021-11-29 21:07:40|548.77|546.37|549.31|546.91|549.31|546.91|548.77|546.37|0
1638220080000|2021-11-29 21:08:00|549.49|547.09|549.31|546.91|549.49|547.09|549.31|546.91|0
1638220090000|2021-11-29 21:08:10|549.13|546.73|549.31|546.91|549.31|546.91|549.13|546.73|0
1638220100000|2021-11-29 21:08:20|549.49|547.09|549.49|547.09|549.49|547.09|549.49|547.09|0
1638220110000|2021-11-29 21:08:30|549.31|546.91|549.49|547.09|549.49|547.09|549.31|546.91|0
1638220120000|2021-11-29 21:08:40|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1638220130000|2021-11-29 21:08:50|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1638220140000|2021-11-29 21:09:00|548.95|546.55|548.95|546.55|549.13|546.73|548.95|546.55|0
1638220150000|2021-11-29 21:09:10|548.77|546.37|548.59|546.19|548.95|546.55|548.59|546.19|0
1638220160000|2021-11-29 21:09:20|548.41|546.01|548.59|546.19|548.59|546.19|548.41|546.01|0
1638220170000|2021-11-29 21:09:30|548.77|546.37|548.95|546.55|549.13|546.73|548.77|546.37|0
1638220180000|2021-11-29 21:09:40|549.13|546.73|549.13|546.73|549.31|546.91|549.13|546.73|0
1638220190000|2021-11-29 21:09:50|549.31|546.91|549.13|546.73|549.31|546.91|549.13|546.73|0
1638220200000|2021-11-29 21:10:00|549.49|547.09|549.13|546.73|549.49|547.09|549.13|546.73|0
1638220210000|2021-11-29 21:10:10|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1638220220000|2021-11-29 21:10:20|549.13|546.73|548.77|546.37|549.13|546.73|548.77|546.37|0
1638220230000|2021-11-29 21:10:30|548.95|546.55|549.13|546.73|549.13|546.73|548.95|546.55|0
1638220240000|2021-11-29 21:10:40|548.95|546.55|549.13|546.73|549.13|546.73|548.77|546.37|0
1638220250000|2021-11-29 21:10:50|549.31|546.91|549.13|546.73|549.31|546.91|549.13|546.73|0
1638220260000|2021-11-29 21:11:00|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1638220270000|2021-11-29 21:11:10|549.13|546.73|549.13|546.73|549.13|546.73|548.95|546.55|0
1638220280000|2021-11-29 21:11:20|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1638220290000|2021-11-29 21:11:30|549.3|546.9|549.3|546.9|549.3|546.9|549.3|546.9|0
1638220300000|2021-11-29 21:11:40|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1638220310000|2021-11-29 21:11:50|549.3|546.9|548.77|546.37|549.3|546.9|548.77|546.37|0
1638220320000|2021-11-29 21:12:00|548.41|546.01|548.41|546.01|548.41|546.01|548.23|545.83|0
1638220330000|2021-11-29 21:12:10|548.23|545.83|548.23|545.83|548.23|545.83|548.23|545.83|0
1638220340000|2021-11-29 21:12:20|548.41|546.01|548.59|546.19|548.59|546.19|548.41|546.01|0
1638220350000|2021-11-29 21:12:30|548.77|546.37|548.95|546.55|548.95|546.55|548.77|546.37|0
1638220360000|2021-11-29 21:12:40|549.12|546.72|549.3|546.9|549.3|546.9|549.12|546.72|0
1638220380000|2021-11-29 21:13:00|549.48|547.08|549.48|547.08|549.48|547.08|549.48|547.08|0
1638220390000|2021-11-29 21:13:10|550.02|547.62|550.38|547.98|550.56|548.16|550.02|547.62|0
1638220400000|2021-11-29 21:13:20|550.2|547.8|549.66|547.26|550.2|547.8|549.66|547.26|0
1638220410000|2021-11-29 21:13:30|549.75|547.35|549.84|547.44|549.84|547.44|549.75|547.35|0
1638220420000|2021-11-29 21:13:40|549.48|547.08|549.57|547.17|549.66|547.26|549.48|547.08|0
1638220430000|2021-11-29 21:13:50|549.66|547.26|549.84|547.44|549.84|547.44|549.66|547.26|0
1638220440000|2021-11-29 21:14:00|549.48|547.08|549.48|547.08|549.48|547.08|549.3|546.9|0
1638220450000|2021-11-29 21:14:10|549.3|546.9|549.3|546.9|549.3|546.9|549.3|546.9|0
1638220460000|2021-11-29 21:14:20|548.94|546.54|549.3|546.9|549.3|546.9|548.94|546.54|0
1638220470000|2021-11-29 21:14:30|549.12|546.72|548.94|546.54|549.12|546.72|548.58|546.18|0
1638220480000|2021-11-29 21:14:40|548.76|546.36|548.76|546.36|548.76|546.36|548.58|546.18|0
1638220490000|2021-11-29 21:14:50|548.58|546.18|548.4|546|548.76|546.36|548.4|546|0
1638220510000|2021-11-29 21:15:10|548.25|545.45|548.43|545.63|548.43|545.63|548.07|545.27|0
1638220520000|2021-11-29 21:15:20|548.25|545.45|547.89|545.09|548.25|545.45|547.89|545.09|0
1638220530000|2021-11-29 21:15:30|548.07|545.27|548.25|545.45|548.25|545.45|548.07|545.27|0
1638220540000|2021-11-29 21:15:40|548.07|545.27|548.07|545.27|548.25|545.45|548.07|545.27|0
1638220550000|2021-11-29 21:15:50|548.25|545.45|548.25|545.45|548.25|545.45|548.25|545.45|0
1638220560000|2021-11-29 21:16:00|548.42|545.62|548.78|545.98|548.78|545.98|548.42|545.62|0
1638220570000|2021-11-29 21:16:10|548.96|546.16|548.96|546.16|548.96|546.16|548.96|546.16|0
1638220590000|2021-11-29 21:16:30|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1638220600000|2021-11-29 21:16:40|549.32|546.52|549.14|546.34|549.5|546.7|549.14|546.34|0
1638220620000|2021-11-29 21:17:00|549.32|546.52|549.5|546.7|549.5|546.7|549.32|546.52|0
1638220630000|2021-11-29 21:17:10|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638220650000|2021-11-29 21:17:30|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638220660000|2021-11-29 21:17:40|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638220710000|2021-11-29 21:18:30|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638220730000|2021-11-29 21:18:50|549.86|547.06|549.68|546.88|549.86|547.06|549.68|546.88|0
1638220740000|2021-11-29 21:19:00|549.86|547.06|549.86|547.06|549.95|547.15|549.86|547.06|0
1638220750000|2021-11-29 21:19:10|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1638220760000|2021-11-29 21:19:20|549.59|546.79|549.68|546.88|549.68|546.88|549.59|546.79|0
1638220770000|2021-11-29 21:19:30|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638220780000|2021-11-29 21:19:40|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1638220790000|2021-11-29 21:19:50|550.04|547.24|549.68|546.88|550.04|547.24|549.68|546.88|0
1638220800000|2021-11-29 21:20:00|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638220830000|2021-11-29 21:20:30|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638220860000|2021-11-29 21:21:00|550.22|547.42|550.4|547.6|550.4|547.6|550.22|547.42|0
1638220870000|2021-11-29 21:21:10|550.31|547.51|550.4|547.6|550.4|547.6|550.31|547.51|0
1638220880000|2021-11-29 21:21:20|550.58|547.78|550.4|547.6|550.58|547.78|550.4|547.6|0
1638220890000|2021-11-29 21:21:30|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1638220900000|2021-11-29 21:21:40|550.4|547.6|550.22|547.42|550.4|547.6|550.22|547.42|0
1638220920000|2021-11-29 21:22:00|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1638220940000|2021-11-29 21:22:20|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1638220960000|2021-11-29 21:22:40|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638220970000|2021-11-29 21:22:50|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1638220980000|2021-11-29 21:23:00|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638220990000|2021-11-29 21:23:10|550.22|547.42|550.04|547.24|550.22|547.42|550.04|547.24|0
1638221010000|2021-11-29 21:23:30|550.12|547.32|550.04|547.24|550.22|547.42|550.04|547.24|0
1638221040000|2021-11-29 21:24:00|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638221050000|2021-11-29 21:24:10|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1638221060000|2021-11-29 21:24:20|549.59|546.79|549.68|546.88|549.68|546.88|549.5|546.7|0
1638221070000|2021-11-29 21:24:30|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638221080000|2021-11-29 21:24:40|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638221090000|2021-11-29 21:24:50|549.94|547.14|549.86|547.06|549.94|547.14|549.86|547.06|0
1638221110000|2021-11-29 21:25:10|549.68|546.88|549.86|547.06|549.86|547.06|549.68|546.88|0
1638221120000|2021-11-29 21:25:20|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1638221130000|2021-11-29 21:25:30|549.68|546.88|549.86|547.06|549.86|547.06|549.68|546.88|0
1638221140000|2021-11-29 21:25:40|549.68|546.88|549.86|547.06|549.86|547.06|549.68|546.88|0
1638221150000|2021-11-29 21:25:50|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1638221170000|2021-11-29 21:26:10|549.76|546.96|549.86|547.06|549.86|547.06|549.76|546.96|0
1638221180000|2021-11-29 21:26:20|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638221210000|2021-11-29 21:26:50|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1638221220000|2021-11-29 21:27:00|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638221240000|2021-11-29 21:27:20|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638221250000|2021-11-29 21:27:30|549.94|547.14|549.94|547.14|549.94|547.14|549.94|547.14|0
1638221260000|2021-11-29 21:27:40|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638221280000|2021-11-29 21:28:00|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638221300000|2021-11-29 21:28:20|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1638221310000|2021-11-29 21:28:30|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638221330000|2021-11-29 21:28:50|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1638221360000|2021-11-29 21:29:20|549.68|546.88|549.5|546.7|549.68|546.88|549.5|546.7|0
1638221370000|2021-11-29 21:29:30|549.32|546.52|549.32|546.52|549.32|546.52|549.32|546.52|0
1638221380000|2021-11-29 21:29:40|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1638221390000|2021-11-29 21:29:50|549.32|546.52|549.32|546.52|549.32|546.52|549.32|546.52|0
1638221400000|2021-11-29 21:30:00|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1638221410000|2021-11-29 21:30:10|549.68|546.88|550.39|547.59|550.39|547.59|549.68|546.88|0
1638221420000|2021-11-29 21:30:20|550.21|547.41|550.21|547.41|550.21|547.41|550.21|547.41|0
1638221430000|2021-11-29 21:30:30|550.39|547.59|550.57|547.77|550.75|547.95|550.39|547.59|0
1638221440000|2021-11-29 21:30:40|550.39|547.59|550.21|547.41|550.39|547.59|550.03|547.23|0
1638221450000|2021-11-29 21:30:50|550.39|547.59|550.39|547.59|550.57|547.77|550.39|547.59|0
1638221460000|2021-11-29 21:31:00|550.03|547.23|550.03|547.23|550.03|547.23|550.03|547.23|0
1638221470000|2021-11-29 21:31:10|550.21|547.41|550.21|547.41|550.21|547.41|550.03|547.23|0
1638221480000|2021-11-29 21:31:20|550.03|547.23|550.03|547.23|550.03|547.23|550.03|547.23|0
1638221490000|2021-11-29 21:31:30|550.21|547.41|550.39|547.59|550.39|547.59|550.21|547.41|0
1638221500000|2021-11-29 21:31:40|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1638221510000|2021-11-29 21:31:50|550.39|547.59|550.21|547.41|550.39|547.59|550.21|547.41|0
1638221520000|2021-11-29 21:32:00|550.39|547.59|550.39|547.59|550.57|547.77|550.39|547.59|0
1638221530000|2021-11-29 21:32:10|550.57|547.77|550.75|547.95|550.75|547.95|550.57|547.77|0
1638221540000|2021-11-29 21:32:20|550.57|547.77|550.39|547.59|550.57|547.77|550.39|547.59|0
1638221550000|2021-11-29 21:32:30|550.3|547.5|550.39|547.59|550.39|547.59|550.3|547.5|0
1638221560000|2021-11-29 21:32:40|550.3|547.5|550.21|547.41|550.3|547.5|550.21|547.41|0
1638221570000|2021-11-29 21:32:50|549.85|547.05|550.03|547.23|550.03|547.23|549.85|547.05|0
1638221610000|2021-11-29 21:33:30|550.12|547.32|550.03|547.23|550.12|547.32|550.03|547.23|0
1638221630000|2021-11-29 21:33:50|549.85|547.05|550.03|547.23|550.03|547.23|549.85|547.05|0
1638221640000|2021-11-29 21:34:00|550.21|547.41|550.21|547.41|550.21|547.41|550.21|547.41|0
1638221660000|2021-11-29 21:34:20|550.12|547.32|550.03|547.23|550.12|547.32|550.03|547.23|0
1638221670000|2021-11-29 21:34:30|549.85|547.05|550.03|547.23|550.03|547.23|549.85|547.05|0
1638221700000|2021-11-29 21:35:00|550.21|547.41|550.21|547.41|550.21|547.41|550.21|547.41|0
1638221710000|2021-11-29 21:35:10|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1638221730000|2021-11-29 21:35:30|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1638221750000|2021-11-29 21:35:50|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1638221760000|2021-11-29 21:36:00|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1638221770000|2021-11-29 21:36:10|550.93|548.13|550.75|547.95|550.93|548.13|550.75|547.95|0
1638221780000|2021-11-29 21:36:20|550.57|547.77|550.75|547.95|550.75|547.95|550.57|547.77|0
1638221790000|2021-11-29 21:36:30|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1638221800000|2021-11-29 21:36:40|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1638221810000|2021-11-29 21:36:50|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1638221840000|2021-11-29 21:37:20|550.75|547.95|551.11|548.31|551.11|548.31|550.75|547.95|0
1638221850000|2021-11-29 21:37:30|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1638221870000|2021-11-29 21:37:50|551.11|548.31|551.11|548.31|551.29|548.49|551.11|548.31|0
1638221880000|2021-11-29 21:38:00|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1638221890000|2021-11-29 21:38:10|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1638221910000|2021-11-29 21:38:30|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1638221920000|2021-11-29 21:38:40|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1638221930000|2021-11-29 21:38:50|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1638221950000|2021-11-29 21:39:10|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1638221960000|2021-11-29 21:39:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1638221970000|2021-11-29 21:39:30|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1638221980000|2021-11-29 21:39:40|550.93|548.13|550.93|548.13|551.11|548.31|550.93|548.13|0
1638222000000|2021-11-29 21:40:00|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1638222040000|2021-11-29 21:40:40|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1638222100000|2021-11-29 21:41:40|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1638222130000|2021-11-29 21:42:10|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1638222150000|2021-11-29 21:42:30|551.01|548.21|551.01|548.21|551.01|548.21|551.01|548.21|0
1638222160000|2021-11-29 21:42:40|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1638222210000|2021-11-29 21:43:30|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1638222300000|2021-11-29 21:45:00|551.47|548.67|551.65|548.85|551.65|548.85|551.47|548.67|0
1638222310000|2021-11-29 21:45:10|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1638222320000|2021-11-29 21:45:20|551.29|548.49|551.47|548.67|551.47|548.67|551.29|548.49|0
1638222380000|2021-11-29 21:46:20|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1638222410000|2021-11-29 21:46:50|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1638222450000|2021-11-29 21:47:30|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1638222520000|2021-11-29 21:48:40|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1638222530000|2021-11-29 21:48:50|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1638222540000|2021-11-29 21:49:00|551.65|548.85|551.47|548.67|551.65|548.85|551.47|548.67|0
1638222550000|2021-11-29 21:49:10|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1638222560000|2021-11-29 21:49:20|551.19|548.39|551.29|548.49|551.29|548.49|551.19|548.39|0
1638222570000|2021-11-29 21:49:30|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1638222580000|2021-11-29 21:49:40|550.93|548.13|551.11|548.31|551.11|548.31|550.93|548.13|0
1638222590000|2021-11-29 21:49:50|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1638222600000|2021-11-29 21:50:00|551.28|548.48|551.28|548.48|551.28|548.48|551.1|548.3|0
1638222630000|2021-11-29 21:50:30|551.46|548.66|551.64|548.84|551.64|548.84|551.46|548.66|0
1638222690000|2021-11-29 21:51:30|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1638222700000|2021-11-29 21:51:40|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1638222780000|2021-11-29 21:53:00|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1638222790000|2021-11-29 21:53:10|551.46|548.66|551.28|548.48|551.46|548.66|551.28|548.48|0
1638222810000|2021-11-29 21:53:30|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1638222830000|2021-11-29 21:53:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1638222840000|2021-11-29 21:54:00|551.82|549.02|551.82|549.02|551.82|549.02|551.64|548.84|0
1638222850000|2021-11-29 21:54:10|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1638222860000|2021-11-29 21:54:20|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1638222890000|2021-11-29 21:54:50|551.64|548.84|551.64|548.84|551.64|548.84|551.46|548.66|0
1638222900000|2021-11-29 21:55:00|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1638222920000|2021-11-29 21:55:20|551.55|548.75|551.46|548.66|551.64|548.84|551.46|548.66|0
1638222950000|2021-11-29 21:55:50|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1638223030000|2021-11-29 21:57:10|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1638223040000|2021-11-29 21:57:20|550.92|548.12|551.1|548.3|551.1|548.3|550.92|548.12|0
1638223050000|2021-11-29 21:57:30|551.01|548.21|550.38|547.58|551.1|548.3|550.38|547.58|0
1638223060000|2021-11-29 21:57:40|550.56|547.76|550.56|547.76|550.56|547.76|550.56|547.76|0
1638223070000|2021-11-29 21:57:50|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1638223100000|2021-11-29 21:58:20|550.2|547.4|550.2|547.4|550.2|547.4|550.2|547.4|0
1638223110000|2021-11-29 21:58:30|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1638223120000|2021-11-29 21:58:40|550.2|547.4|550.2|547.4|550.2|547.4|550.2|547.4|0
1638223130000|2021-11-29 21:58:50|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1638223140000|2021-11-29 21:59:00|550.92|548.12|550.92|548.12|551.01|548.21|550.92|548.12|0
1638223150000|2021-11-29 21:59:10|550.74|547.94|550.83|548.03|550.83|548.03|550.74|547.94|0
1638223160000|2021-11-29 21:59:20|550.74|547.94|550.56|547.76|550.74|547.94|550.56|547.76|0
1638223190000|2021-11-29 21:59:50|550.65|547.85|550.47|547.67|550.83|548.03|550.47|547.67|0
1638223200000|2021-11-29 22:00:00|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1638223230000|2021-11-29 22:00:30|550.38|547.58|550.35|547.55|550.38|547.58|550.35|547.55|0
1638223260000|2021-11-29 22:01:00|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1638223270000|2021-11-29 22:01:10|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1638223300000|2021-11-29 22:01:40|550.38|547.58|550.3|547.5|550.38|547.58|550.3|547.5|0
1638223310000|2021-11-29 22:01:50|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1638223350000|2021-11-29 22:02:30|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1638223380000|2021-11-29 22:03:00|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1638223440000|2021-11-29 22:04:00|550.41|547.61|550.35|547.55|550.41|547.61|550.35|547.55|0
1638223460000|2021-11-29 22:04:20|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1638223490000|2021-11-29 22:04:50|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1638223510000|2021-11-29 22:05:10|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1638223530000|2021-11-29 22:05:30|550.12|547.32|550.12|547.32|550.12|547.32|550.12|547.32|0
1638223580000|2021-11-29 22:06:20|549.85|547.05|549.85|547.05|549.85|547.05|549.85|547.05|0
1638223590000|2021-11-29 22:06:30|549.72|546.92|550.04|547.24|550.04|547.24|549.72|546.92|0
1638223620000|2021-11-29 22:07:00|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1638223630000|2021-11-29 22:07:10|550.04|547.24|549.96|547.16|550.04|547.24|549.96|547.16|0
1638223640000|2021-11-29 22:07:20|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1638223700000|2021-11-29 22:08:20|550.06|547.26|550.04|547.24|550.06|547.26|550.04|547.24|0
1638223710000|2021-11-29 22:08:30|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1638223740000|2021-11-29 22:09:00|550.04|547.24|550.01|547.21|550.04|547.24|550.01|547.21|0
1638223750000|2021-11-29 22:09:10|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1638223770000|2021-11-29 22:09:30|550.2|547.4|550.22|547.42|550.22|547.42|550.2|547.4|0
1638223780000|2021-11-29 22:09:40|550.2|547.4|550.2|547.4|550.2|547.4|550.2|547.4|0
1638223790000|2021-11-29 22:09:50|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1638223810000|2021-11-29 22:10:10|550.2|547.4|550.2|547.4|550.2|547.4|550.2|547.4|0
1638223830000|2021-11-29 22:10:30|549.93|547.13|549.93|547.13|549.93|547.13|549.93|547.13|0
1638223840000|2021-11-29 22:10:40|550.2|547.4|550.2|547.4|550.2|547.4|550.2|547.4|0
1638223850000|2021-11-29 22:10:50|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1638223870000|2021-11-29 22:11:10|550.22|547.42|550.25|547.45|550.25|547.45|550.22|547.42|0
1638223880000|2021-11-29 22:11:20|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1638223890000|2021-11-29 22:11:30|550.19|547.39|550.17|547.37|550.19|547.39|550.17|547.37|0
1638223910000|2021-11-29 22:11:50|550.25|547.45|550.19|547.39|550.25|547.45|550.19|547.39|0
1638223920000|2021-11-29 22:12:00|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1638223940000|2021-11-29 22:12:20|550.17|547.37|550.19|547.39|550.19|547.39|550.17|547.37|0
1638223950000|2021-11-29 22:12:30|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1638223960000|2021-11-29 22:12:40|550.14|547.34|550.06|547.26|550.14|547.34|550.06|547.26|0
1638223970000|2021-11-29 22:12:50|549.85|547.05|549.85|547.05|549.85|547.05|549.85|547.05|0
1638223980000|2021-11-29 22:13:00|549.67|546.87|549.67|546.87|549.67|546.87|549.67|546.87|0
1638223990000|2021-11-29 22:13:10|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1638224000000|2021-11-29 22:13:20|549.85|547.05|550.06|547.26|550.06|547.26|549.85|547.05|0
1638224010000|2021-11-29 22:13:30|550.09|547.29|549.93|547.13|550.09|547.29|549.93|547.13|0
1638224020000|2021-11-29 22:13:40|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1638224130000|2021-11-29 22:15:30|550.37|547.57|550.37|547.57|550.37|547.57|550.37|547.57|0
1638224150000|2021-11-29 22:15:50|550.34|547.54|550.37|547.57|550.37|547.57|550.34|547.54|0
1638224170000|2021-11-29 22:16:10|550.45|547.65|550.45|547.65|550.45|547.65|550.24|547.44|0
1638224200000|2021-11-29 22:16:40|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1638224270000|2021-11-29 22:17:50|550.45|547.65|550.42|547.62|550.45|547.65|550.42|547.62|0
1638224280000|2021-11-29 22:18:00|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1638224290000|2021-11-29 22:18:10|550.37|547.57|550.29|547.49|550.37|547.57|550.29|547.49|0
1638224300000|2021-11-29 22:18:20|550.26|547.46|549.98|547.18|550.26|547.46|549.98|547.18|0
1638224310000|2021-11-29 22:18:30|549.95|547.15|549.95|547.15|549.98|547.18|549.95|547.15|0
1638224320000|2021-11-29 22:18:40|549.98|547.18|550.19|547.39|550.19|547.39|549.98|547.18|0
1638224330000|2021-11-29 22:18:50|550.16|547.36|550.13|547.33|550.16|547.36|549.93|547.13|0
1638224340000|2021-11-29 22:19:00|550.16|547.36|550.19|547.39|550.19|547.39|550.16|547.36|0
1638224350000|2021-11-29 22:19:10|550.16|547.36|550.16|547.36|550.16|547.36|550.16|547.36|0
1638224360000|2021-11-29 22:19:20|550.13|547.33|550.13|547.33|550.13|547.33|550.13|547.33|0
1638224370000|2021-11-29 22:19:30|550.05|547.25|549.95|547.15|550.05|547.25|549.95|547.15|0
1638224380000|2021-11-29 22:19:40|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1638224390000|2021-11-29 22:19:50|549.85|547.05|549.82|547.02|549.87|547.07|549.82|547.02|0
1638224400000|2021-11-29 22:20:00|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1638224440000|2021-11-29 22:20:40|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1638224510000|2021-11-29 22:21:50|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1638224520000|2021-11-29 22:22:00|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1638224610000|2021-11-29 22:23:30|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1638224620000|2021-11-29 22:23:40|549.82|547.02|549.89|547.09|549.89|547.09|549.82|547.02|0
1638224650000|2021-11-29 22:24:10|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1638224680000|2021-11-29 22:24:40|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1638224720000|2021-11-29 22:25:20|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1638224740000|2021-11-29 22:25:40|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1638224880000|2021-11-29 22:28:00|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1638224920000|2021-11-29 22:28:40|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1638224960000|2021-11-29 22:29:20|550.45|547.65|550.52|547.72|550.52|547.72|550.45|547.65|0
1638224990000|2021-11-29 22:29:50|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1638225020000|2021-11-29 22:30:20|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1638225150000|2021-11-29 22:32:30|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1638225250000|2021-11-29 22:34:10|550.36|547.56|550.33|547.53|550.52|547.72|550.33|547.53|0
1638225270000|2021-11-29 22:34:30|550.36|547.56|550.36|547.56|550.36|547.56|550.36|547.56|0
1638225340000|2021-11-29 22:35:40|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1638225410000|2021-11-29 22:36:50|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1638225430000|2021-11-29 22:37:10|550.8|548|550.8|548|550.8|548|550.8|548|0
1638225440000|2021-11-29 22:37:20|550.86|548.06|550.86|548.06|550.86|548.06|550.86|548.06|0
1638225450000|2021-11-29 22:37:30|550.83|548.03|550.6|547.8|550.83|548.03|550.6|547.8|0
1638225480000|2021-11-29 22:38:00|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1638225490000|2021-11-29 22:38:10|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1638225530000|2021-11-29 22:38:50|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1638225550000|2021-11-29 22:39:10|550.91|548.11|550.86|548.06|550.91|548.11|550.86|548.06|0
1638225560000|2021-11-29 22:39:20|550.94|548.14|551.35|548.55|551.35|548.55|550.94|548.14|0
1638225600000|2021-11-29 22:40:00|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1638225630000|2021-11-29 22:40:30|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1638225800000|2021-11-29 22:43:20|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1638225810000|2021-11-29 22:43:30|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1638225850000|2021-11-29 22:44:10|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1638225880000|2021-11-29 22:44:40|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1638225940000|2021-11-29 22:45:40|551.62|548.82|551.62|548.82|551.62|548.82|551.62|548.82|0
1638225950000|2021-11-29 22:45:50|551.4|548.6|551.38|548.58|551.4|548.6|551.38|548.58|0
1638225960000|2021-11-29 22:46:00|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1638225970000|2021-11-29 22:46:10|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1638226000000|2021-11-29 22:46:40|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1638226010000|2021-11-29 22:46:50|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1638226020000|2021-11-29 22:47:00|551.06|548.26|551.11|548.31|551.11|548.31|551.03|548.23|0
1638226030000|2021-11-29 22:47:10|551.27|548.47|551.22|548.42|551.27|548.47|551.22|548.42|0
1638226040000|2021-11-29 22:47:20|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1638226070000|2021-11-29 22:47:50|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1638226100000|2021-11-29 22:48:20|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1638226110000|2021-11-29 22:48:30|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1638226160000|2021-11-29 22:49:20|551.27|548.47|551.24|548.44|551.27|548.47|551.24|548.44|0
1638226180000|2021-11-29 22:49:40|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1638226190000|2021-11-29 22:49:50|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1638226250000|2021-11-29 22:50:50|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1638226380000|2021-11-29 22:53:00|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1638226400000|2021-11-29 22:53:20|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1638226430000|2021-11-29 22:53:50|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1638226470000|2021-11-29 22:54:30|551.43|548.63|551.43|548.63|551.43|548.63|551.43|548.63|0
1638226500000|2021-11-29 22:55:00|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1638226510000|2021-11-29 22:55:10|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1638226520000|2021-11-29 22:55:20|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1638226570000|2021-11-29 22:56:10|551.43|548.63|551.43|548.63|551.43|548.63|551.43|548.63|0
1638226580000|2021-11-29 22:56:20|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1638226590000|2021-11-29 22:56:30|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1638226600000|2021-11-29 22:56:40|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1638226620000|2021-11-29 22:57:00|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1638226630000|2021-11-29 22:57:10|551.63|548.83|551.53|548.73|551.63|548.83|551.5|548.7|0
1638226660000|2021-11-29 22:57:40|551.58|548.78|551.58|548.78|551.58|548.78|551.58|548.78|0
1638226700000|2021-11-29 22:58:20|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1638226720000|2021-11-29 22:58:40|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1638226730000|2021-11-29 22:58:50|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1638226770000|2021-11-29 22:59:30|551.55|548.75|551.71|548.91|551.71|548.91|551.55|548.75|0
1638226780000|2021-11-29 22:59:40|551.58|548.78|551.61|548.81|551.61|548.81|551.58|548.78|0
1638226800000|2021-11-29 23:00:00|551.16|548.36|552.06|549.26|552.42|549.62|551.16|548.36|0
1638226810000|2021-11-29 23:00:10|552.6|549.8|553.32|550.52|553.32|550.52|552.6|549.8|0
1638226820000|2021-11-29 23:00:20|553.05|550.25|553.05|550.25|553.14|550.34|553.05|550.25|0
1638226840000|2021-11-29 23:00:40|552.87|550.07|553.59|550.79|553.59|550.79|552.87|550.07|0
1638226850000|2021-11-29 23:00:50|553.23|550.43|553.14|550.34|553.23|550.43|553.14|550.34|0
1638226860000|2021-11-29 23:01:00|553.32|550.52|553.41|550.61|553.41|550.61|553.32|550.52|0
1638226870000|2021-11-29 23:01:10|553.5|550.7|553.59|550.79|553.59|550.79|553.5|550.7|0
1638226880000|2021-11-29 23:01:20|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1638226900000|2021-11-29 23:01:40|553.59|550.79|553.59|550.79|553.59|550.79|553.59|550.79|0
1638226910000|2021-11-29 23:01:50|553.41|550.61|553.14|550.34|553.41|550.61|553.14|550.34|0
1638226920000|2021-11-29 23:02:00|553.05|550.25|553.23|550.43|553.23|550.43|553.05|550.25|0
1638226930000|2021-11-29 23:02:10|553.41|550.61|553.23|550.43|553.41|550.61|553.23|550.43|0
1638226940000|2021-11-29 23:02:20|553.32|550.52|553.41|550.61|553.5|550.7|553.32|550.52|0
1638226950000|2021-11-29 23:02:30|553.5|550.7|553.59|550.79|553.59|550.79|553.5|550.7|0
1638226960000|2021-11-29 23:02:40|553.5|550.7|553.59|550.79|553.59|550.79|553.41|550.61|0
1638226970000|2021-11-29 23:02:50|553.77|550.97|554.04|551.24|554.13|551.33|553.77|550.97|0
1638226980000|2021-11-29 23:03:00|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1638226990000|2021-11-29 23:03:10|553.68|550.88|553.77|550.97|553.77|550.97|553.68|550.88|0
1638227000000|2021-11-29 23:03:20|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1638227010000|2021-11-29 23:03:30|553.86|551.06|553.86|551.06|553.95|551.15|553.86|551.06|0
1638227020000|2021-11-29 23:03:40|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1638227030000|2021-11-29 23:03:50|554.04|551.24|554.13|551.33|554.31|551.51|554.04|551.24|0
1638227040000|2021-11-29 23:04:00|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1638227050000|2021-11-29 23:04:10|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1638227060000|2021-11-29 23:04:20|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1638227080000|2021-11-29 23:04:40|554.13|551.33|554.04|551.24|554.13|551.33|553.95|551.15|0
1638227090000|2021-11-29 23:04:50|553.95|551.15|553.77|550.97|553.95|551.15|553.77|550.97|0
1638227120000|2021-11-29 23:05:20|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1638227130000|2021-11-29 23:05:30|553.77|550.97|553.86|551.06|553.86|551.06|553.77|550.97|0
1638227140000|2021-11-29 23:05:40|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1638227160000|2021-11-29 23:06:00|553.68|550.88|553.59|550.79|553.68|550.88|553.59|550.79|0
1638227180000|2021-11-29 23:06:20|553.41|550.61|553.59|550.79|553.59|550.79|553.41|550.61|0
1638227190000|2021-11-29 23:06:30|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1638227200000|2021-11-29 23:06:40|553.23|550.43|553.05|550.25|553.23|550.43|552.87|550.07|0
1638227220000|2021-11-29 23:07:00|552.95|550.15|553.14|550.34|553.14|550.34|552.95|550.15|0
1638227230000|2021-11-29 23:07:10|553.23|550.43|553.23|550.43|553.23|550.43|553.23|550.43|0
1638227240000|2021-11-29 23:07:20|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1638227290000|2021-11-29 23:08:10|553.23|550.43|553.23|550.43|553.23|550.43|553.23|550.43|0
1638227300000|2021-11-29 23:08:20|553.31|550.51|553.23|550.43|553.31|550.51|553.23|550.43|0
1638227320000|2021-11-29 23:08:40|553.41|550.61|553.41|550.61|553.49|550.69|553.41|550.61|0
1638227330000|2021-11-29 23:08:50|553.49|550.69|553.41|550.61|553.49|550.69|553.41|550.61|0
1638227340000|2021-11-29 23:09:00|553.59|550.79|553.68|550.88|553.77|550.97|553.59|550.79|0
1638227350000|2021-11-29 23:09:10|553.59|550.79|553.59|550.79|553.59|550.79|553.49|550.69|0
1638227360000|2021-11-29 23:09:20|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1638227370000|2021-11-29 23:09:30|553.86|551.06|553.77|550.97|553.95|551.15|553.77|550.97|0
1638227400000|2021-11-29 23:10:00|554.31|551.51|554.31|551.51|554.49|551.69|554.31|551.51|0
1638227410000|2021-11-29 23:10:10|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1638227420000|2021-11-29 23:10:20|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1638227430000|2021-11-29 23:10:30|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1638227450000|2021-11-29 23:10:50|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1638227460000|2021-11-29 23:11:00|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1638227470000|2021-11-29 23:11:10|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1638227480000|2021-11-29 23:11:20|553.77|550.97|553.95|551.15|553.95|551.15|553.77|550.97|0
1638227490000|2021-11-29 23:11:30|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1638227500000|2021-11-29 23:11:40|553.77|550.97|553.77|550.97|553.85|551.05|553.77|550.97|0
1638227510000|2021-11-29 23:11:50|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1638227530000|2021-11-29 23:12:10|554.03|551.23|553.95|551.15|554.03|551.23|553.95|551.15|0
1638227540000|2021-11-29 23:12:20|554.13|551.33|554.4|551.6|554.4|551.6|554.13|551.33|0
1638227550000|2021-11-29 23:12:30|554.49|551.69|555.21|552.41|555.21|552.41|554.49|551.69|0
1638227570000|2021-11-29 23:12:50|555.3|552.5|555.3|552.5|555.3|552.5|555.3|552.5|0
1638227580000|2021-11-29 23:13:00|555.21|552.41|555.21|552.41|555.3|552.5|555.21|552.41|0
1638227590000|2021-11-29 23:13:10|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1638227600000|2021-11-29 23:13:20|555.21|552.41|555.39|552.59|555.39|552.59|555.21|552.41|0
1638227610000|2021-11-29 23:13:30|555.57|552.77|555.21|552.41|555.57|552.77|555.21|552.41|0
1638227630000|2021-11-29 23:13:50|555.39|552.59|555.21|552.41|555.57|552.77|555.21|552.41|0
1638227640000|2021-11-29 23:14:00|555.39|552.59|555.48|552.68|555.57|552.77|555.39|552.59|0
1638227650000|2021-11-29 23:14:10|555.57|552.77|555.75|552.95|555.75|552.95|555.57|552.77|0
1638227660000|2021-11-29 23:14:20|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1638227670000|2021-11-29 23:14:30|555.75|552.95|555.39|552.59|555.75|552.95|555.39|552.59|0
1638227680000|2021-11-29 23:14:40|555.48|552.68|555.57|552.77|555.57|552.77|555.48|552.68|0
1638227690000|2021-11-29 23:14:50|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1638227720000|2021-11-29 23:15:20|556.9|554.1|556.54|553.74|556.9|554.1|556.54|553.74|0
1638227730000|2021-11-29 23:15:30|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1638227750000|2021-11-29 23:15:50|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1638227760000|2021-11-29 23:16:00|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1638227770000|2021-11-29 23:16:10|556.54|553.74|556.54|553.74|556.63|553.83|556.54|553.74|0
1638227780000|2021-11-29 23:16:20|556.63|553.83|556.72|553.92|556.72|553.92|556.63|553.83|0
1638227790000|2021-11-29 23:16:30|556.54|553.74|556.72|553.92|556.72|553.92|556.54|553.74|0
1638227800000|2021-11-29 23:16:40|556.63|553.83|556.63|553.83|556.63|553.83|556.63|553.83|0
1638227810000|2021-11-29 23:16:50|556.72|553.92|556.45|553.65|556.72|553.92|556.45|553.65|0
1638227820000|2021-11-29 23:17:00|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1638227830000|2021-11-29 23:17:10|556.36|553.56|556.36|553.56|556.36|553.56|556.36|553.56|0
1638227840000|2021-11-29 23:17:20|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1638227850000|2021-11-29 23:17:30|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1638227860000|2021-11-29 23:17:40|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1638227880000|2021-11-29 23:18:00|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1638227890000|2021-11-29 23:18:10|556.63|553.83|556.54|553.74|556.63|553.83|556.54|553.74|0
1638227910000|2021-11-29 23:18:30|556.72|553.92|556.54|553.74|556.72|553.92|556.54|553.74|0
1638227920000|2021-11-29 23:18:40|556.72|553.92|556.72|553.92|556.72|553.92|556.63|553.83|0
1638227930000|2021-11-29 23:18:50|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1638227940000|2021-11-29 23:19:00|556.81|554.01|556.9|554.1|556.9|554.1|556.81|554.01|0
1638227960000|2021-11-29 23:19:20|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1638227970000|2021-11-29 23:19:30|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1638227990000|2021-11-29 23:19:50|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1638228000000|2021-11-29 23:20:00|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1638228010000|2021-11-29 23:20:10|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1638228020000|2021-11-29 23:20:20|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1638228030000|2021-11-29 23:20:30|557.44|554.64|557.62|554.82|557.62|554.82|557.44|554.64|0
1638228050000|2021-11-29 23:20:50|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1638228060000|2021-11-29 23:21:00|557.62|554.82|557.62|554.82|557.62|554.82|557.44|554.64|0
1638228070000|2021-11-29 23:21:10|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1638228080000|2021-11-29 23:21:20|557.71|554.91|557.98|555.18|557.98|555.18|557.71|554.91|0
1638228090000|2021-11-29 23:21:30|557.8|555|557.98|555.18|557.98|555.18|557.8|555|0
1638228100000|2021-11-29 23:21:40|557.8|555|557.8|555|557.8|555|557.8|555|0
1638228110000|2021-11-29 23:21:50|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1638228120000|2021-11-29 23:22:00|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1638228150000|2021-11-29 23:22:30|557.8|555|557.98|555.18|557.98|555.18|557.8|555|0
1638228170000|2021-11-29 23:22:50|557.8|555|557.8|555|557.8|555|557.8|555|0
1638228190000|2021-11-29 23:23:10|557.98|555.18|557.98|555.18|558.16|555.36|557.98|555.18|0
1638228200000|2021-11-29 23:23:20|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1638228210000|2021-11-29 23:23:30|558.25|555.45|558.16|555.36|558.25|555.45|558.16|555.36|0
1638228220000|2021-11-29 23:23:40|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1638228230000|2021-11-29 23:23:50|557.89|555.09|557.98|555.18|557.98|555.18|557.89|555.09|0
1638228240000|2021-11-29 23:24:00|557.8|555|557.8|555|557.8|555|557.8|555|0
1638228250000|2021-11-29 23:24:10|557.62|554.82|557.8|555|557.8|555|557.62|554.82|0
1638228260000|2021-11-29 23:24:20|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1638228270000|2021-11-29 23:24:30|557.8|555|557.8|555|557.8|555|557.8|555|0
1638228280000|2021-11-29 23:24:40|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1638228300000|2021-11-29 23:25:00|557.8|555|557.62|554.82|557.8|555|557.62|554.82|0
1638228310000|2021-11-29 23:25:10|557.71|554.91|557.62|554.82|557.71|554.91|557.62|554.82|0
1638228320000|2021-11-29 23:25:20|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1638228330000|2021-11-29 23:25:30|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1638228350000|2021-11-29 23:25:50|557.53|554.73|557.53|554.73|557.53|554.73|557.53|554.73|0
1638228360000|2021-11-29 23:26:00|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1638228370000|2021-11-29 23:26:10|557.44|554.64|557.26|554.46|557.44|554.64|557.17|554.37|0
1638228380000|2021-11-29 23:26:20|557.44|554.64|557.62|554.82|557.62|554.82|557.44|554.64|0
1638228390000|2021-11-29 23:26:30|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1638228420000|2021-11-29 23:27:00|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1638228460000|2021-11-29 23:27:40|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1638228470000|2021-11-29 23:27:50|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1638228480000|2021-11-29 23:28:00|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1638228490000|2021-11-29 23:28:10|557.26|554.46|557.26|554.46|557.44|554.64|557.26|554.46|0
1638228500000|2021-11-29 23:28:20|557.35|554.55|557.26|554.46|557.35|554.55|557.26|554.46|0
1638228550000|2021-11-29 23:29:10|557.08|554.28|557.26|554.46|557.44|554.64|557.08|554.28|0
1638228560000|2021-11-29 23:29:20|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1638228570000|2021-11-29 23:29:30|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1638228580000|2021-11-29 23:29:40|557.08|554.28|556.72|553.92|557.08|554.28|556.72|553.92|0
1638228590000|2021-11-29 23:29:50|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1638228600000|2021-11-29 23:30:00|557.26|554.46|557.08|554.28|557.26|554.46|557.08|554.28|0
1638228610000|2021-11-29 23:30:10|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1638228620000|2021-11-29 23:30:20|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1638228630000|2021-11-29 23:30:30|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1638228640000|2021-11-29 23:30:40|556.9|554.1|556.9|554.1|557.08|554.28|556.72|553.92|0
1638228660000|2021-11-29 23:31:00|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1638228680000|2021-11-29 23:31:20|557.62|554.82|557.44|554.64|557.62|554.82|557.44|554.64|0
1638228700000|2021-11-29 23:31:40|557.26|554.46|557.26|554.46|557.34|554.54|557.26|554.46|0
1638228710000|2021-11-29 23:31:50|557.34|554.54|557.62|554.82|557.62|554.82|557.34|554.54|0
1638228720000|2021-11-29 23:32:00|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1638228730000|2021-11-29 23:32:10|557.26|554.46|557.44|554.64|557.44|554.64|557.26|554.46|0
1638228740000|2021-11-29 23:32:20|557.26|554.46|557.44|554.64|557.44|554.64|557.26|554.46|0
1638228770000|2021-11-29 23:32:50|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1638228780000|2021-11-29 23:33:00|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1638228790000|2021-11-29 23:33:10|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1638228800000|2021-11-29 23:33:20|557.8|555|557.8|555|557.8|555|557.8|555|0
1638228840000|2021-11-29 23:34:00|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1638228850000|2021-11-29 23:34:10|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1638228860000|2021-11-29 23:34:20|557.98|555.18|557.98|555.18|557.98|555.18|557.8|555|0
1638228890000|2021-11-29 23:34:50|557.8|555|557.8|555|557.8|555|557.8|555|0
1638228920000|2021-11-29 23:35:20|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1638228930000|2021-11-29 23:35:30|557.98|555.18|558.16|555.36|558.16|555.36|557.98|555.18|0
1638228940000|2021-11-29 23:35:40|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1638228970000|2021-11-29 23:36:10|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1638228980000|2021-11-29 23:36:20|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1638228990000|2021-11-29 23:36:30|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1638229000000|2021-11-29 23:36:40|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1638229010000|2021-11-29 23:36:50|558.16|555.36|557.98|555.18|558.16|555.36|557.98|555.18|0
1638229030000|2021-11-29 23:37:10|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1638229050000|2021-11-29 23:37:30|558.34|555.54|557.8|555|558.34|555.54|557.8|555|0
1638229060000|2021-11-29 23:37:40|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1638229080000|2021-11-29 23:38:00|557.8|555|557.98|555.18|557.98|555.18|557.8|555|0
1638229090000|2021-11-29 23:38:10|557.8|555|557.61|554.81|557.8|555|557.61|554.81|0
1638229100000|2021-11-29 23:38:20|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1638229110000|2021-11-29 23:38:30|557.61|554.81|557.52|554.72|557.61|554.81|557.52|554.72|0
1638229120000|2021-11-29 23:38:40|557.43|554.63|557.43|554.63|557.43|554.63|557.34|554.54|0
1638229130000|2021-11-29 23:38:50|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1638229140000|2021-11-29 23:39:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1638229150000|2021-11-29 23:39:10|557.61|554.81|557.79|554.99|557.79|554.99|557.61|554.81|0
1638229170000|2021-11-29 23:39:30|557.88|555.08|557.79|554.99|557.88|555.08|557.79|554.99|0
1638229190000|2021-11-29 23:39:50|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1638229200000|2021-11-29 23:40:00|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1638229210000|2021-11-29 23:40:10|557.98|555.18|557.97|555.17|557.98|555.18|557.97|555.17|0
1638229220000|2021-11-29 23:40:20|557.79|554.99|557.97|555.17|557.97|555.17|557.79|554.99|0
1638229240000|2021-11-29 23:40:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1638229280000|2021-11-29 23:41:20|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1638229300000|2021-11-29 23:41:40|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1638229320000|2021-11-29 23:42:00|557.97|555.17|558.15|555.35|558.15|555.35|557.97|555.17|0
1638229350000|2021-11-29 23:42:30|557.97|555.17|558.06|555.26|558.06|555.26|557.97|555.17|0
1638229360000|2021-11-29 23:42:40|558.15|555.35|557.97|555.17|558.15|555.35|557.97|555.17|0
1638229370000|2021-11-29 23:42:50|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1638229380000|2021-11-29 23:43:00|557.7|554.9|557.97|555.17|557.97|555.17|557.61|554.81|0
1638229390000|2021-11-29 23:43:10|557.79|554.99|557.97|555.17|557.97|555.17|557.79|554.99|0
1638229400000|2021-11-29 23:43:20|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1638229420000|2021-11-29 23:43:40|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1638229430000|2021-11-29 23:43:50|558.06|555.26|558.15|555.35|558.15|555.35|558.06|555.26|0
1638229440000|2021-11-29 23:44:00|557.97|555.17|557.97|555.17|558.15|555.35|557.97|555.17|0
1638229470000|2021-11-29 23:44:30|558.06|555.26|557.97|555.17|558.06|555.26|557.97|555.17|0
1638229480000|2021-11-29 23:44:40|557.88|555.08|557.79|554.99|557.88|555.08|557.79|554.99|0
1638229500000|2021-11-29 23:45:00|557.97|555.17|557.97|555.17|557.97|555.17|557.79|554.99|0
1638229510000|2021-11-29 23:45:10|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1638229560000|2021-11-29 23:46:00|557.61|554.81|557.61|554.81|557.7|554.9|557.61|554.81|0
1638229580000|2021-11-29 23:46:20|557.43|554.63|557.61|554.81|557.61|554.81|557.43|554.63|0
1638229590000|2021-11-29 23:46:30|557.52|554.72|557.61|554.81|557.61|554.81|557.52|554.72|0
1638229620000|2021-11-29 23:47:00|557.43|554.63|557.61|554.81|557.61|554.81|557.43|554.63|0
1638229630000|2021-11-29 23:47:10|557.43|554.63|557.61|554.81|557.61|554.81|557.43|554.63|0
1638229650000|2021-11-29 23:47:30|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1638229690000|2021-11-29 23:48:10|557.61|554.81|557.79|554.99|557.79|554.99|557.61|554.81|0
1638229700000|2021-11-29 23:48:20|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1638229720000|2021-11-29 23:48:40|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1638229740000|2021-11-29 23:49:00|557.52|554.72|557.61|554.81|557.61|554.81|557.52|554.72|0
1638229750000|2021-11-29 23:49:10|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1638229760000|2021-11-29 23:49:20|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1638229770000|2021-11-29 23:49:30|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1638229800000|2021-11-29 23:50:00|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1638229810000|2021-11-29 23:50:10|557.97|555.17|557.79|554.99|557.97|555.17|557.79|554.99|0
1638229820000|2021-11-29 23:50:20|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1638229850000|2021-11-29 23:50:50|558.06|555.26|558.15|555.35|558.15|555.35|558.06|555.26|0
1638229860000|2021-11-29 23:51:00|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1638229870000|2021-11-29 23:51:10|558.15|555.35|558.33|555.53|558.33|555.53|558.15|555.35|0
1638229880000|2021-11-29 23:51:20|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1638229900000|2021-11-29 23:51:40|558.33|555.53|558.15|555.35|558.33|555.53|558.15|555.35|0
1638229930000|2021-11-29 23:52:10|557.97|555.17|557.79|554.99|557.97|555.17|557.79|554.99|0
1638229940000|2021-11-29 23:52:20|557.61|554.81|557.79|554.99|557.79|554.99|557.61|554.81|0
1638229960000|2021-11-29 23:52:40|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1638229970000|2021-11-29 23:52:50|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1638229980000|2021-11-29 23:53:00|557.61|554.81|557.61|554.81|557.61|554.81|557.43|554.63|0
1638230000000|2021-11-29 23:53:20|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1638230010000|2021-11-29 23:53:30|557.25|554.45|557.43|554.63|557.43|554.63|557.25|554.45|0
1638230030000|2021-11-29 23:53:50|557.25|554.45|557.43|554.63|557.43|554.63|557.25|554.45|0
1638230050000|2021-11-29 23:54:10|557.33|554.53|557.25|554.45|557.33|554.53|557.25|554.45|0
1638230070000|2021-11-29 23:54:30|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1638230080000|2021-11-29 23:54:40|557.15|554.35|557.25|554.45|557.25|554.45|557.15|554.35|0
1638230100000|2021-11-29 23:55:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1638230110000|2021-11-29 23:55:10|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1638230120000|2021-11-29 23:55:20|557.06|554.26|557.25|554.45|557.25|554.45|557.06|554.26|0
1638230130000|2021-11-29 23:55:30|557.06|554.26|556.88|554.08|557.06|554.26|556.88|554.08|0
1638230140000|2021-11-29 23:55:40|556.7|553.9|556.52|553.72|556.7|553.9|556.52|553.72|0
1638230150000|2021-11-29 23:55:50|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1638230160000|2021-11-29 23:56:00|556.61|553.81|556.34|553.54|556.61|553.81|556.34|553.54|0
1638230170000|2021-11-29 23:56:10|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1638230180000|2021-11-29 23:56:20|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1638230190000|2021-11-29 23:56:30|555.8|553|555.8|553|555.8|553|555.8|553|0
1638230200000|2021-11-29 23:56:40|555.62|552.82|555.8|553|555.98|553.18|555.62|552.82|0
1638230210000|2021-11-29 23:56:50|555.98|553.18|555.8|553|555.98|553.18|555.8|553|0
1638230230000|2021-11-29 23:57:10|555.62|552.82|555.8|553|555.8|553|555.62|552.82|0
1638230240000|2021-11-29 23:57:20|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1638230250000|2021-11-29 23:57:30|555.8|553|555.8|553|555.8|553|555.8|553|0
1638230260000|2021-11-29 23:57:40|555.62|552.82|555.8|553|555.8|553|555.62|552.82|0
1638230270000|2021-11-29 23:57:50|555.89|553.09|555.98|553.18|556.16|553.36|555.89|553.09|0
1638230280000|2021-11-29 23:58:00|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1638230300000|2021-11-29 23:58:20|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1638230310000|2021-11-29 23:58:30|556.25|553.45|556.34|553.54|556.34|553.54|556.25|553.45|0
1638230320000|2021-11-29 23:58:40|556.43|553.63|556.52|553.72|556.52|553.72|556.43|553.63|0
1638230330000|2021-11-29 23:58:50|556.43|553.63|556.34|553.54|556.43|553.63|556.34|553.54|0
1638230340000|2021-11-29 23:59:00|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1638230350000|2021-11-29 23:59:10|556.34|553.54|556.52|553.72|556.52|553.72|556.34|553.54|0
1638230360000|2021-11-29 23:59:20|556.61|553.81|556.7|553.9|556.7|553.9|556.61|553.81|0
1638230380000|2021-11-29 23:59:40|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1638230400000|2021-11-30 00:00:00|557.06|554.26|556.52|553.72|557.06|554.26|556.52|553.72|0
1638230410000|2021-11-30 00:00:10|556.7|553.9|556.88|554.08|556.88|554.08|556.7|553.9|0
1638230420000|2021-11-30 00:00:20|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1638230430000|2021-11-30 00:00:30|557.24|554.44|557.42|554.62|557.42|554.62|557.24|554.44|0
1638230440000|2021-11-30 00:00:40|557.6|554.8|557.42|554.62|557.6|554.8|557.42|554.62|0
1638230450000|2021-11-30 00:00:50|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1638230460000|2021-11-30 00:01:00|557.06|554.26|557.24|554.44|557.42|554.62|557.06|554.26|0
1638230470000|2021-11-30 00:01:10|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1638230480000|2021-11-30 00:01:20|556.97|554.17|557.24|554.44|557.24|554.44|556.97|554.17|0
1638230490000|2021-11-30 00:01:30|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1638230500000|2021-11-30 00:01:40|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1638230510000|2021-11-30 00:01:50|557.42|554.62|557.6|554.8|557.6|554.8|557.42|554.62|0
1638230520000|2021-11-30 00:02:00|557.78|554.98|557.6|554.8|557.78|554.98|557.6|554.8|0
1638230530000|2021-11-30 00:02:10|557.78|554.98|557.42|554.62|557.78|554.98|557.42|554.62|0
1638230540000|2021-11-30 00:02:20|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1638230550000|2021-11-30 00:02:30|557.42|554.62|557.6|554.8|557.6|554.8|557.42|554.62|0
1638230580000|2021-11-30 00:03:00|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1638230590000|2021-11-30 00:03:10|557.6|554.8|557.42|554.62|557.6|554.8|557.42|554.62|0
1638230600000|2021-11-30 00:03:20|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1638230610000|2021-11-30 00:03:30|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1638230620000|2021-11-30 00:03:40|557.6|554.8|557.51|554.71|557.6|554.8|557.51|554.71|0
1638230630000|2021-11-30 00:03:50|557.42|554.62|557.51|554.71|557.6|554.8|557.42|554.62|0
1638230640000|2021-11-30 00:04:00|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1638230650000|2021-11-30 00:04:10|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1638230660000|2021-11-30 00:04:20|557.78|554.98|557.6|554.8|557.78|554.98|557.6|554.8|0
1638230670000|2021-11-30 00:04:30|557.69|554.89|557.6|554.8|557.69|554.89|557.6|554.8|0
1638230680000|2021-11-30 00:04:40|557.42|554.62|557.33|554.53|557.42|554.62|557.33|554.53|0
1638230690000|2021-11-30 00:04:50|557.24|554.44|557.6|554.8|557.6|554.8|557.24|554.44|0
1638230700000|2021-11-30 00:05:00|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1638230710000|2021-11-30 00:05:10|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1638230720000|2021-11-30 00:05:20|557.51|554.71|557.51|554.71|557.51|554.71|557.51|554.71|0
1638230730000|2021-11-30 00:05:30|557.42|554.62|557.6|554.8|557.6|554.8|557.42|554.62|0
1638230740000|2021-11-30 00:05:40|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1638230750000|2021-11-30 00:05:50|557.6|554.8|557.51|554.71|557.6|554.8|557.42|554.62|0
1638230760000|2021-11-30 00:06:00|557.6|554.8|557.69|554.89|557.69|554.89|557.6|554.8|0
1638230770000|2021-11-30 00:06:10|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1638230780000|2021-11-30 00:06:20|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1638230800000|2021-11-30 00:06:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1638230810000|2021-11-30 00:06:50|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1638230820000|2021-11-30 00:07:00|557.6|554.8|557.42|554.62|557.6|554.8|557.42|554.62|0
1638230840000|2021-11-30 00:07:20|557.33|554.53|557.24|554.44|557.33|554.53|557.24|554.44|0
1638230850000|2021-11-30 00:07:30|557.42|554.62|557.42|554.62|557.42|554.62|557.24|554.44|0
1638230870000|2021-11-30 00:07:50|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1638230890000|2021-11-30 00:08:10|557.33|554.53|557.33|554.53|557.33|554.53|557.33|554.53|0
1638230900000|2021-11-30 00:08:20|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1638230930000|2021-11-30 00:08:50|557.14|554.34|557.24|554.44|557.24|554.44|557.14|554.34|0
1638230940000|2021-11-30 00:09:00|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1638230960000|2021-11-30 00:09:20|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1638230980000|2021-11-30 00:09:40|556.7|553.9|556.88|554.08|556.88|554.08|556.7|553.9|0
1638231000000|2021-11-30 00:10:00|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1638231010000|2021-11-30 00:10:10|557.14|554.34|557.24|554.44|557.24|554.44|557.14|554.34|0
1638231020000|2021-11-30 00:10:20|557.32|554.52|557.32|554.52|557.32|554.52|557.32|554.52|0
1638231030000|2021-11-30 00:10:30|557.24|554.44|557.42|554.62|557.42|554.62|557.24|554.44|0
1638231050000|2021-11-30 00:10:50|557.32|554.52|557.42|554.62|557.42|554.62|557.32|554.52|0
1638231060000|2021-11-30 00:11:00|557.6|554.8|557.42|554.62|557.6|554.8|557.42|554.62|0
1638231070000|2021-11-30 00:11:10|557.32|554.52|557.24|554.44|557.32|554.52|557.24|554.44|0
1638231100000|2021-11-30 00:11:40|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1638231110000|2021-11-30 00:11:50|557.24|554.44|557.06|554.26|557.24|554.44|557.06|554.26|0
1638231120000|2021-11-30 00:12:00|556.88|554.08|557.06|554.26|557.06|554.26|556.88|554.08|0
1638231140000|2021-11-30 00:12:20|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1638231150000|2021-11-30 00:12:30|557.42|554.62|557.24|554.44|557.42|554.62|557.24|554.44|0
1638231160000|2021-11-30 00:12:40|557.14|554.34|557.14|554.34|557.14|554.34|557.14|554.34|0
1638231170000|2021-11-30 00:12:50|557.24|554.44|557.24|554.44|557.24|554.44|557.06|554.26|0
1638231180000|2021-11-30 00:13:00|557.06|554.26|556.88|554.08|557.06|554.26|556.88|554.08|0
1638231190000|2021-11-30 00:13:10|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1638231200000|2021-11-30 00:13:20|556.51|553.71|556.33|553.53|556.51|553.71|556.33|553.53|0
1638231210000|2021-11-30 00:13:30|556.24|553.44|556.33|553.53|556.33|553.53|556.24|553.44|0
1638231230000|2021-11-30 00:13:50|556.15|553.35|555.79|552.99|556.15|553.35|555.79|552.99|0
1638231240000|2021-11-30 00:14:00|555.7|552.9|555.79|552.99|555.79|552.99|555.61|552.81|0
1638231250000|2021-11-30 00:14:10|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1638231260000|2021-11-30 00:14:20|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1638231270000|2021-11-30 00:14:30|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1638231280000|2021-11-30 00:14:40|556.06|553.26|555.97|553.17|556.06|553.26|555.97|553.17|0
1638231290000|2021-11-30 00:14:50|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1638231300000|2021-11-30 00:15:00|555.97|553.17|555.97|553.17|555.97|553.17|555.79|552.99|0
1638231310000|2021-11-30 00:15:10|555.79|552.99|555.79|552.99|555.88|553.08|555.79|552.99|0
1638231320000|2021-11-30 00:15:20|555.61|552.81|555.61|552.81|555.61|552.81|555.43|552.63|0
1638231330000|2021-11-30 00:15:30|555.79|552.99|555.97|553.17|555.97|553.17|555.7|552.9|0
1638231340000|2021-11-30 00:15:40|555.79|552.99|555.7|552.9|555.79|552.99|555.7|552.9|0
1638231350000|2021-11-30 00:15:50|555.61|552.81|555.97|553.17|556.15|553.35|555.61|552.81|0
1638231360000|2021-11-30 00:16:00|555.79|552.99|555.97|553.17|555.97|553.17|555.79|552.99|0
1638231370000|2021-11-30 00:16:10|556.15|553.35|555.97|553.17|556.15|553.35|555.97|553.17|0
1638231380000|2021-11-30 00:16:20|556.06|553.26|555.97|553.17|556.06|553.26|555.97|553.17|0
1638231390000|2021-11-30 00:16:30|556.06|553.26|556.06|553.26|556.06|553.26|556.06|553.26|0
1638231400000|2021-11-30 00:16:40|556.15|553.35|555.97|553.17|556.15|553.35|555.97|553.17|0
1638231420000|2021-11-30 00:17:00|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1638231440000|2021-11-30 00:17:20|555.97|553.17|555.79|552.99|555.97|553.17|555.79|552.99|0
1638231450000|2021-11-30 00:17:30|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1638231460000|2021-11-30 00:17:40|555.79|552.99|555.97|553.17|555.97|553.17|555.79|552.99|0
1638231470000|2021-11-30 00:17:50|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1638231480000|2021-11-30 00:18:00|556.33|553.53|556.24|553.44|556.33|553.53|556.24|553.44|0
1638231490000|2021-11-30 00:18:10|556.15|553.35|556.15|553.35|556.33|553.53|556.15|553.35|0
1638231500000|2021-11-30 00:18:20|556.33|553.53|556.15|553.35|556.33|553.53|556.15|553.35|0
1638231510000|2021-11-30 00:18:30|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1638231520000|2021-11-30 00:18:40|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1638231540000|2021-11-30 00:19:00|555.97|553.17|555.97|553.17|555.97|553.17|555.79|552.99|0
1638231550000|2021-11-30 00:19:10|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1638231560000|2021-11-30 00:19:20|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1638231570000|2021-11-30 00:19:30|555.7|552.9|555.61|552.81|555.7|552.9|555.61|552.81|0
1638231580000|2021-11-30 00:19:40|555.43|552.63|555.43|552.63|555.61|552.81|555.43|552.63|0
1638231590000|2021-11-30 00:19:50|555.52|552.72|555.43|552.63|555.61|552.81|555.43|552.63|0
1638231600000|2021-11-30 00:20:00|555.25|552.45|555.43|552.63|555.43|552.63|555.25|552.45|0
1638231610000|2021-11-30 00:20:10|555.52|552.72|555.43|552.63|555.52|552.72|555.43|552.63|0
1638231620000|2021-11-30 00:20:20|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1638231630000|2021-11-30 00:20:30|555.43|552.63|555.61|552.81|555.61|552.81|555.43|552.63|0
1638231640000|2021-11-30 00:20:40|555.79|552.99|555.79|552.99|555.79|552.99|555.7|552.9|0
1638231650000|2021-11-30 00:20:50|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1638231660000|2021-11-30 00:21:00|555.79|552.99|555.97|553.17|555.97|553.17|555.79|552.99|0
1638231670000|2021-11-30 00:21:10|556.15|553.35|556.15|553.35|556.15|553.35|555.97|553.17|0
1638231710000|2021-11-30 00:21:50|556.33|553.53|556.51|553.71|556.51|553.71|556.33|553.53|0
1638231720000|2021-11-30 00:22:00|556.69|553.89|556.87|554.07|556.87|554.07|556.69|553.89|0
1638231730000|2021-11-30 00:22:10|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1638231740000|2021-11-30 00:22:20|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1638231750000|2021-11-30 00:22:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1638231760000|2021-11-30 00:22:40|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1638231770000|2021-11-30 00:22:50|556.24|553.44|556.33|553.53|556.33|553.53|556.24|553.44|0
1638231790000|2021-11-30 00:23:10|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1638231800000|2021-11-30 00:23:20|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1638231810000|2021-11-30 00:23:30|556.87|554.07|556.69|553.89|556.87|554.07|556.69|553.89|0
1638231820000|2021-11-30 00:23:40|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1638231830000|2021-11-30 00:23:50|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638231840000|2021-11-30 00:24:00|556.87|554.07|557.05|554.25|557.05|554.25|556.87|554.07|0
1638231850000|2021-11-30 00:24:10|556.87|554.07|556.96|554.16|556.96|554.16|556.87|554.07|0
1638231860000|2021-11-30 00:24:20|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638231870000|2021-11-30 00:24:30|556.87|554.07|557.05|554.25|557.05|554.25|556.87|554.07|0
1638231880000|2021-11-30 00:24:40|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1638231890000|2021-11-30 00:24:50|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638231900000|2021-11-30 00:25:00|556.87|554.07|557.05|554.25|557.05|554.25|556.87|554.07|0
1638231920000|2021-11-30 00:25:20|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1638231950000|2021-11-30 00:25:50|557.05|554.25|557.23|554.43|557.23|554.43|557.05|554.25|0
1638231960000|2021-11-30 00:26:00|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638231970000|2021-11-30 00:26:10|557.23|554.43|557.05|554.25|557.23|554.43|557.05|554.25|0
1638231980000|2021-11-30 00:26:20|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1638232020000|2021-11-30 00:27:00|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1638232030000|2021-11-30 00:27:10|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638232060000|2021-11-30 00:27:40|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1638232070000|2021-11-30 00:27:50|557.05|554.25|557.05|554.25|557.05|554.25|556.87|554.07|0
1638232090000|2021-11-30 00:28:10|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1638232100000|2021-11-30 00:28:20|557.05|554.25|557.23|554.43|557.23|554.43|557.05|554.25|0
1638232120000|2021-11-30 00:28:40|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638232140000|2021-11-30 00:29:00|557.23|554.43|557.23|554.43|557.41|554.61|557.23|554.43|0
1638232160000|2021-11-30 00:29:20|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638232170000|2021-11-30 00:29:30|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1638232190000|2021-11-30 00:29:50|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1638232200000|2021-11-30 00:30:00|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1638232210000|2021-11-30 00:30:10|557.05|554.25|557.23|554.43|557.23|554.43|557.05|554.25|0
1638232220000|2021-11-30 00:30:20|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1638232230000|2021-11-30 00:30:30|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1638232240000|2021-11-30 00:30:40|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638232250000|2021-11-30 00:30:50|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1638232260000|2021-11-30 00:31:00|557.05|554.25|557.05|554.25|557.05|554.25|556.87|554.07|0
1638232270000|2021-11-30 00:31:10|556.95|554.15|556.77|553.97|557.05|554.25|556.77|553.97|0
1638232280000|2021-11-30 00:31:20|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1638232300000|2021-11-30 00:31:40|556.95|554.15|556.87|554.07|556.95|554.15|556.87|554.07|0
1638232320000|2021-11-30 00:32:00|556.77|553.97|556.69|553.89|556.77|553.97|556.69|553.89|0
1638232340000|2021-11-30 00:32:20|556.77|553.97|556.87|554.07|556.87|554.07|556.77|553.97|0
1638232350000|2021-11-30 00:32:30|556.77|553.97|556.87|554.07|556.87|554.07|556.77|553.97|0
1638232370000|2021-11-30 00:32:50|556.77|553.97|556.87|554.07|556.87|554.07|556.77|553.97|0
1638232380000|2021-11-30 00:33:00|557.05|554.25|557.23|554.43|557.23|554.43|557.05|554.25|0
1638232390000|2021-11-30 00:33:10|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1638232400000|2021-11-30 00:33:20|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1638232410000|2021-11-30 00:33:30|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1638232440000|2021-11-30 00:34:00|557.23|554.43|557.41|554.61|557.41|554.61|557.23|554.43|0
1638232460000|2021-11-30 00:34:20|557.59|554.79|557.77|554.97|557.77|554.97|557.59|554.79|0
1638232470000|2021-11-30 00:34:30|557.95|555.15|558.13|555.33|558.13|555.33|557.95|555.15|0
1638232490000|2021-11-30 00:34:50|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1638232500000|2021-11-30 00:35:00|558.13|555.33|558.13|555.33|558.13|555.33|558.13|555.33|0
1638232520000|2021-11-30 00:35:20|558.31|555.51|558.49|555.69|558.49|555.69|558.31|555.51|0
1638232530000|2021-11-30 00:35:30|558.31|555.51|558.31|555.51|558.31|555.51|558.31|555.51|0
1638232570000|2021-11-30 00:36:10|558.49|555.69|558.31|555.51|558.49|555.69|558.31|555.51|0
1638232580000|2021-11-30 00:36:20|558.4|555.6|558.67|555.87|558.67|555.87|558.4|555.6|0
1638232590000|2021-11-30 00:36:30|558.58|555.78|558.58|555.78|558.58|555.78|558.58|555.78|0
1638232600000|2021-11-30 00:36:40|558.67|555.87|558.67|555.87|558.85|556.05|558.67|555.87|0
1638232610000|2021-11-30 00:36:50|558.85|556.05|558.85|556.05|558.85|556.05|558.76|555.96|0
1638232620000|2021-11-30 00:37:00|558.76|555.96|558.85|556.05|558.85|556.05|558.67|555.87|0
1638232640000|2021-11-30 00:37:20|559.03|556.23|559.03|556.23|559.03|556.23|559.03|556.23|0
1638232650000|2021-11-30 00:37:30|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1638232670000|2021-11-30 00:37:50|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1638232680000|2021-11-30 00:38:00|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1638232690000|2021-11-30 00:38:10|558.67|555.87|558.58|555.78|558.67|555.87|558.58|555.78|0
1638232700000|2021-11-30 00:38:20|558.49|555.69|558.49|555.69|558.67|555.87|558.49|555.69|0
1638232710000|2021-11-30 00:38:30|558.31|555.51|558.31|555.51|558.31|555.51|558.31|555.51|0
1638232720000|2021-11-30 00:38:40|558.13|555.33|558.13|555.33|558.13|555.33|558.13|555.33|0
1638232730000|2021-11-30 00:38:50|558.31|555.51|558.31|555.51|558.31|555.51|558.31|555.51|0
1638232740000|2021-11-30 00:39:00|558.13|555.33|558.13|555.33|558.31|555.51|558.03|555.23|0
1638232750000|2021-11-30 00:39:10|558.03|555.23|557.95|555.15|558.03|555.23|557.95|555.15|0
1638232760000|2021-11-30 00:39:20|558.13|555.33|558.31|555.51|558.31|555.51|558.13|555.33|0
1638232770000|2021-11-30 00:39:30|558.13|555.33|558.13|555.33|558.13|555.33|558.13|555.33|0
1638232780000|2021-11-30 00:39:40|558.31|555.51|558.31|555.51|558.31|555.51|558.31|555.51|0
1638232790000|2021-11-30 00:39:50|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1638232810000|2021-11-30 00:40:10|558.57|555.77|558.67|555.87|558.67|555.87|558.57|555.77|0
1638232820000|2021-11-30 00:40:20|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1638232830000|2021-11-30 00:40:30|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1638232840000|2021-11-30 00:40:40|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1638232850000|2021-11-30 00:40:50|558.67|555.87|558.67|555.87|558.76|555.96|558.67|555.87|0
1638232860000|2021-11-30 00:41:00|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1638232870000|2021-11-30 00:41:10|558.31|555.51|558.31|555.51|558.31|555.51|558.31|555.51|0
1638232890000|2021-11-30 00:41:30|558.13|555.33|558.13|555.33|558.13|555.33|558.13|555.33|0
1638232900000|2021-11-30 00:41:40|558.31|555.51|558.13|555.33|558.31|555.51|558.13|555.33|0
1638232920000|2021-11-30 00:42:00|558.03|555.23|558.13|555.33|558.13|555.33|557.94|555.14|0
1638232930000|2021-11-30 00:42:10|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1638232940000|2021-11-30 00:42:20|557.76|554.96|557.85|555.05|557.94|555.14|557.76|554.96|0
1638232950000|2021-11-30 00:42:30|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1638232980000|2021-11-30 00:43:00|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1638232990000|2021-11-30 00:43:10|557.76|554.96|557.94|555.14|557.94|555.14|557.76|554.96|0
1638233040000|2021-11-30 00:44:00|557.76|554.96|557.94|555.14|557.94|555.14|557.76|554.96|0
1638233060000|2021-11-30 00:44:20|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1638233070000|2021-11-30 00:44:30|557.94|555.14|557.76|554.96|557.94|555.14|557.76|554.96|0
1638233080000|2021-11-30 00:44:40|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1638233090000|2021-11-30 00:44:50|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1638233100000|2021-11-30 00:45:00|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1638233110000|2021-11-30 00:45:10|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1638233130000|2021-11-30 00:45:30|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1638233140000|2021-11-30 00:45:40|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1638233150000|2021-11-30 00:45:50|557.94|555.14|558.12|555.32|558.12|555.32|557.94|555.14|0
1638233160000|2021-11-30 00:46:00|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1638233170000|2021-11-30 00:46:10|558.12|555.32|557.94|555.14|558.12|555.32|557.94|555.14|0
1638233190000|2021-11-30 00:46:30|557.76|554.96|557.85|555.05|557.85|555.05|557.76|554.96|0
1638233200000|2021-11-30 00:46:40|557.94|555.14|557.94|555.14|558.03|555.23|557.94|555.14|0
1638233210000|2021-11-30 00:46:50|558.12|555.32|558.12|555.32|558.12|555.32|558.03|555.23|0
1638233230000|2021-11-30 00:47:10|558.3|555.5|558.3|555.5|558.3|555.5|558.21|555.41|0
1638233240000|2021-11-30 00:47:20|558.21|555.41|558.12|555.32|558.21|555.41|558.12|555.32|0
1638233250000|2021-11-30 00:47:30|558.21|555.41|558.3|555.5|558.3|555.5|558.21|555.41|0
1638233270000|2021-11-30 00:47:50|558.48|555.68|558.57|555.77|558.66|555.86|558.48|555.68|0
1638233280000|2021-11-30 00:48:00|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1638233290000|2021-11-30 00:48:10|558.66|555.86|558.48|555.68|558.66|555.86|558.48|555.68|0
1638233300000|2021-11-30 00:48:20|558.66|555.86|558.66|555.86|558.66|555.86|558.57|555.77|0
1638233320000|2021-11-30 00:48:40|558.85|556.05|559.03|556.23|559.03|556.23|558.85|556.05|0
1638233330000|2021-11-30 00:48:50|559.21|556.41|559.03|556.23|559.21|556.41|559.03|556.23|0
1638233340000|2021-11-30 00:49:00|559.11|556.31|559.03|556.23|559.11|556.31|559.03|556.23|0
1638233350000|2021-11-30 00:49:10|559.11|556.31|559.21|556.41|559.21|556.41|559.11|556.31|0
1638233380000|2021-11-30 00:49:40|559.11|556.31|559.03|556.23|559.21|556.41|559.03|556.23|0
1638233410000|2021-11-30 00:50:10|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1638233420000|2021-11-30 00:50:20|559.03|556.23|558.93|556.13|559.03|556.23|558.93|556.13|0
1638233430000|2021-11-30 00:50:30|559.03|556.23|558.84|556.04|559.03|556.23|558.84|556.04|0
1638233440000|2021-11-30 00:50:40|559.03|556.23|559.02|556.22|559.03|556.23|559.02|556.22|0
1638233460000|2021-11-30 00:51:00|558.84|556.04|558.93|556.13|558.93|556.13|558.84|556.04|0
1638233470000|2021-11-30 00:51:10|559.21|556.41|559.02|556.22|559.21|556.41|559.02|556.22|0
1638233490000|2021-11-30 00:51:30|559.21|556.41|559.21|556.41|559.21|556.41|559.21|556.41|0
1638233500000|2021-11-30 00:51:40|559.11|556.31|559.21|556.41|559.21|556.41|559.11|556.31|0
1638233510000|2021-11-30 00:51:50|559.02|556.22|559.39|556.59|559.39|556.59|559.02|556.22|0
1638233520000|2021-11-30 00:52:00|559.57|556.77|559.57|556.77|559.57|556.77|559.47|556.67|0
1638233540000|2021-11-30 00:52:20|559.39|556.59|559.39|556.59|559.39|556.59|559.39|556.59|0
1638233550000|2021-11-30 00:52:30|559.2|556.4|559.2|556.4|559.39|556.59|559.2|556.4|0
1638233560000|2021-11-30 00:52:40|559.29|556.49|559.2|556.4|559.29|556.49|559.2|556.4|0
1638233570000|2021-11-30 00:52:50|559.29|556.49|559.2|556.4|559.29|556.49|559.2|556.4|0
1638233580000|2021-11-30 00:53:00|559.29|556.49|559.2|556.4|559.29|556.49|559.2|556.4|0
1638233590000|2021-11-30 00:53:10|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1638233610000|2021-11-30 00:53:30|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1638233640000|2021-11-30 00:54:00|559.11|556.31|559.02|556.22|559.11|556.31|559.02|556.22|0
1638233670000|2021-11-30 00:54:30|559.11|556.31|559.2|556.4|559.2|556.4|559.11|556.31|0
1638233680000|2021-11-30 00:54:40|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1638233720000|2021-11-30 00:55:20|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1638233730000|2021-11-30 00:55:30|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1638233740000|2021-11-30 00:55:40|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1638233750000|2021-11-30 00:55:50|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1638233760000|2021-11-30 00:56:00|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1638233800000|2021-11-30 00:56:40|558.84|556.04|559.02|556.22|559.02|556.22|558.84|556.04|0
1638233810000|2021-11-30 00:56:50|559.11|556.31|559.02|556.22|559.11|556.31|559.02|556.22|0
1638233820000|2021-11-30 00:57:00|559.11|556.31|559.02|556.22|559.11|556.31|559.02|556.22|0
1638233880000|2021-11-30 00:58:00|558.93|556.13|559.02|556.22|559.02|556.22|558.93|556.13|0
1638233890000|2021-11-30 00:58:10|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1638233960000|2021-11-30 00:59:20|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1638233980000|2021-11-30 00:59:40|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1638234000000|2021-11-30 01:00:00|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1638234010000|2021-11-30 01:00:10|559.56|556.76|559.38|556.58|559.56|556.76|559.38|556.58|0
1638234020000|2021-11-30 01:00:20|559.2|556.4|559.38|556.58|559.38|556.58|559.2|556.4|0
1638234030000|2021-11-30 01:00:30|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1638234040000|2021-11-30 01:00:40|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1638234060000|2021-11-30 01:01:00|559.56|556.76|559.38|556.58|559.56|556.76|559.38|556.58|0
1638234070000|2021-11-30 01:01:10|559.56|556.76|559.38|556.58|559.56|556.76|559.38|556.58|0
1638234090000|2021-11-30 01:01:30|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1638234100000|2021-11-30 01:01:40|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1638234120000|2021-11-30 01:02:00|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1638234130000|2021-11-30 01:02:10|558.66|555.86|558.48|555.68|558.66|555.86|558.48|555.68|0
1638234150000|2021-11-30 01:02:30|558.3|555.5|558.66|555.86|558.66|555.86|558.3|555.5|0
1638234160000|2021-11-30 01:02:40|558.84|556.04|559.02|556.22|559.02|556.22|558.84|556.04|0
1638234170000|2021-11-30 01:02:50|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1638234180000|2021-11-30 01:03:00|559.02|556.22|558.66|555.86|559.02|556.22|558.66|555.86|0
1638234200000|2021-11-30 01:03:20|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1638234210000|2021-11-30 01:03:30|558.66|555.86|558.66|555.86|558.66|555.86|558.48|555.68|0
1638234230000|2021-11-30 01:03:50|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1638234250000|2021-11-30 01:04:10|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1638234260000|2021-11-30 01:04:20|558.74|555.94|558.84|556.04|558.84|556.04|558.74|555.94|0
1638234280000|2021-11-30 01:04:40|558.74|555.94|558.48|555.68|558.74|555.94|558.48|555.68|0
1638234290000|2021-11-30 01:04:50|558.66|555.86|558.84|556.04|558.84|556.04|558.66|555.86|0
1638234300000|2021-11-30 01:05:00|558.66|555.86|558.74|555.94|558.74|555.94|558.66|555.86|0
1638234310000|2021-11-30 01:05:10|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1638234320000|2021-11-30 01:05:20|558.74|555.94|558.84|556.04|558.84|556.04|558.74|555.94|0
1638234330000|2021-11-30 01:05:30|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1638234340000|2021-11-30 01:05:40|559.2|556.4|559.38|556.58|559.38|556.58|559.2|556.4|0
1638234360000|2021-11-30 01:06:00|559.2|556.4|559.38|556.58|559.38|556.58|559.2|556.4|0
1638234370000|2021-11-30 01:06:10|559.56|556.76|559.38|556.58|559.56|556.76|559.38|556.58|0
1638234400000|2021-11-30 01:06:40|559.28|556.48|559.38|556.58|559.38|556.58|559.28|556.48|0
1638234450000|2021-11-30 01:07:30|559.2|556.4|559.2|556.4|559.28|556.48|559.2|556.4|0
1638234470000|2021-11-30 01:07:50|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1638234480000|2021-11-30 01:08:00|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1638234520000|2021-11-30 01:08:40|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1638234560000|2021-11-30 01:09:20|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1638234570000|2021-11-30 01:09:30|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1638234580000|2021-11-30 01:09:40|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1638234600000|2021-11-30 01:10:00|559.38|556.58|559.56|556.76|559.56|556.76|559.38|556.58|0
1638234610000|2021-11-30 01:10:10|559.38|556.58|559.46|556.66|559.46|556.66|559.38|556.58|0
1638234620000|2021-11-30 01:10:20|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1638234640000|2021-11-30 01:10:40|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1638234650000|2021-11-30 01:10:50|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1638234670000|2021-11-30 01:11:10|559.38|556.58|559.56|556.76|559.56|556.76|559.38|556.58|0
1638234680000|2021-11-30 01:11:20|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1638234700000|2021-11-30 01:11:40|559.46|556.66|559.56|556.76|559.56|556.76|559.38|556.58|0
1638234730000|2021-11-30 01:12:10|559.74|556.94|559.56|556.76|559.74|556.94|559.56|556.76|0
1638234770000|2021-11-30 01:12:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1638234820000|2021-11-30 01:13:40|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1638234870000|2021-11-30 01:14:30|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1638234900000|2021-11-30 01:15:00|559.56|556.76|559.74|556.94|559.74|556.94|559.56|556.76|0
1638234910000|2021-11-30 01:15:10|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1638234920000|2021-11-30 01:15:20|559.64|556.84|559.64|556.84|559.74|556.94|559.56|556.76|0
1638234930000|2021-11-30 01:15:30|559.74|556.94|560.1|557.3|560.1|557.3|559.74|556.94|0
1638234940000|2021-11-30 01:15:40|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1638234950000|2021-11-30 01:15:50|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1638234960000|2021-11-30 01:16:00|559.92|557.12|559.74|556.94|559.92|557.12|559.74|556.94|0
1638234970000|2021-11-30 01:16:10|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1638234980000|2021-11-30 01:16:20|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1638235010000|2021-11-30 01:16:50|559.01|556.21|558.83|556.03|559.01|556.21|558.83|556.03|0
1638235020000|2021-11-30 01:17:00|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1638235030000|2021-11-30 01:17:10|559.19|556.39|559.37|556.57|559.37|556.57|559.19|556.39|0
1638235040000|2021-11-30 01:17:20|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1638235050000|2021-11-30 01:17:30|559.37|556.57|559.37|556.57|559.37|556.57|559.28|556.48|0
1638235060000|2021-11-30 01:17:40|559.28|556.48|559.19|556.39|559.28|556.48|559.19|556.39|0
1638235080000|2021-11-30 01:18:00|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1638235110000|2021-11-30 01:18:30|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1638235120000|2021-11-30 01:18:40|559.01|556.21|559.19|556.39|559.19|556.39|559.01|556.21|0
1638235130000|2021-11-30 01:18:50|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1638235140000|2021-11-30 01:19:00|559.1|556.3|558.83|556.03|559.1|556.3|558.83|556.03|0
1638235150000|2021-11-30 01:19:10|558.92|556.12|558.83|556.03|558.92|556.12|558.83|556.03|0
1638235160000|2021-11-30 01:19:20|559.01|556.21|558.83|556.03|559.01|556.21|558.83|556.03|0
1638235180000|2021-11-30 01:19:40|558.65|555.85|558.83|556.03|558.83|556.03|558.65|555.85|0
1638235190000|2021-11-30 01:19:50|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1638235200000|2021-11-30 01:20:00|558.47|555.67|558.65|555.85|558.65|555.85|558.47|555.67|0
1638235220000|2021-11-30 01:20:20|558.83|556.03|558.65|555.85|558.83|556.03|558.65|555.85|0
1638235250000|2021-11-30 01:20:50|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1638235270000|2021-11-30 01:21:10|558.29|555.49|558.11|555.31|558.29|555.49|558.11|555.31|0
1638235280000|2021-11-30 01:21:20|557.93|555.13|557.75|554.95|557.93|555.13|557.75|554.95|0
1638235300000|2021-11-30 01:21:40|557.93|555.13|557.74|554.94|557.93|555.13|557.74|554.94|0
1638235310000|2021-11-30 01:21:50|557.56|554.76|557.56|554.76|557.56|554.76|557.56|554.76|0
1638235330000|2021-11-30 01:22:10|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1638235340000|2021-11-30 01:22:20|557.56|554.76|557.56|554.76|557.56|554.76|557.56|554.76|0
1638235350000|2021-11-30 01:22:30|557.38|554.58|557.56|554.76|557.56|554.76|557.38|554.58|0
1638235360000|2021-11-30 01:22:40|557.74|554.94|557.74|554.94|557.74|554.94|557.74|554.94|0
1638235400000|2021-11-30 01:23:20|557.83|555.03|557.92|555.12|557.92|555.12|557.83|555.03|0
1638235410000|2021-11-30 01:23:30|557.74|554.94|557.74|554.94|557.74|554.94|557.74|554.94|0
1638235420000|2021-11-30 01:23:40|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1638235450000|2021-11-30 01:24:10|558.01|555.21|558.11|555.31|558.11|555.31|558.01|555.21|0
1638235460000|2021-11-30 01:24:20|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1638235470000|2021-11-30 01:24:30|558.1|555.3|558.1|555.3|558.1|555.3|558.1|555.3|0
1638235480000|2021-11-30 01:24:40|558.29|555.49|558.1|555.3|558.29|555.49|558.1|555.3|0
1638235490000|2021-11-30 01:24:50|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1638235510000|2021-11-30 01:25:10|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1638235520000|2021-11-30 01:25:20|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1638235530000|2021-11-30 01:25:30|558.37|555.57|558.29|555.49|558.47|555.67|558.29|555.49|0
1638235540000|2021-11-30 01:25:40|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1638235550000|2021-11-30 01:25:50|558.37|555.57|558.28|555.48|558.47|555.67|558.28|555.48|0
1638235580000|2021-11-30 01:26:20|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1638235590000|2021-11-30 01:26:30|558.65|555.85|558.83|556.03|558.83|556.03|558.65|555.85|0
1638235610000|2021-11-30 01:26:50|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1638235620000|2021-11-30 01:27:00|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1638235650000|2021-11-30 01:27:30|559.01|556.21|559.01|556.21|559.19|556.39|559.01|556.21|0
1638235680000|2021-11-30 01:28:00|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1638235700000|2021-11-30 01:28:20|559.37|556.57|559.19|556.39|559.37|556.57|559.19|556.39|0
1638235710000|2021-11-30 01:28:30|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1638235720000|2021-11-30 01:28:40|559.19|556.39|559.37|556.57|559.37|556.57|559.19|556.39|0
1638235730000|2021-11-30 01:28:50|559.45|556.65|559.37|556.57|559.45|556.65|559.37|556.57|0
1638235750000|2021-11-30 01:29:10|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1638235770000|2021-11-30 01:29:30|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1638235780000|2021-11-30 01:29:40|559.55|556.75|559.37|556.57|559.55|556.75|559.37|556.57|0
1638235790000|2021-11-30 01:29:50|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1638235800000|2021-11-30 01:30:00|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1638235810000|2021-11-30 01:30:10|559.55|556.75|559.55|556.75|559.55|556.75|559.37|556.57|0
1638235820000|2021-11-30 01:30:20|559.73|556.93|559.73|556.93|559.73|556.93|559.73|556.93|0
1638235830000|2021-11-30 01:30:30|559.55|556.75|559.37|556.57|559.55|556.75|559.37|556.57|0
1638235840000|2021-11-30 01:30:40|559.55|556.75|559.73|556.93|559.73|556.93|559.55|556.75|0
1638235860000|2021-11-30 01:31:00|559.55|556.75|559.37|556.57|559.55|556.75|559.37|556.57|0
1638235870000|2021-11-30 01:31:10|559.55|556.75|559.63|556.83|559.63|556.83|559.55|556.75|0
1638235880000|2021-11-30 01:31:20|559.55|556.75|559.73|556.93|559.73|556.93|559.55|556.75|0
1638235890000|2021-11-30 01:31:30|559.63|556.83|559.73|556.93|559.73|556.93|559.55|556.75|0
1638235900000|2021-11-30 01:31:40|559.63|556.83|559.73|556.93|559.73|556.93|559.63|556.83|0
1638235910000|2021-11-30 01:31:50|559.63|556.83|559.55|556.75|559.63|556.83|559.55|556.75|0
1638235920000|2021-11-30 01:32:00|559.73|556.93|559.19|556.39|559.73|556.93|559.19|556.39|0
1638235930000|2021-11-30 01:32:10|559.37|556.57|558.64|555.84|559.37|556.57|558.64|555.84|0
1638235940000|2021-11-30 01:32:20|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1638235950000|2021-11-30 01:32:30|559|556.2|559|556.2|559|556.2|559|556.2|0
1638235970000|2021-11-30 01:32:50|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1638235980000|2021-11-30 01:33:00|559|556.2|559.09|556.29|559.19|556.39|559|556.2|0
1638235990000|2021-11-30 01:33:10|559.19|556.39|559|556.2|559.19|556.39|559|556.2|0
1638236000000|2021-11-30 01:33:20|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1638236010000|2021-11-30 01:33:30|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1638236030000|2021-11-30 01:33:50|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1638236040000|2021-11-30 01:34:00|559|556.2|558.82|556.02|559|556.2|558.82|556.02|0
1638236050000|2021-11-30 01:34:10|558.73|555.93|558.82|556.02|558.82|556.02|558.73|555.93|0
1638236060000|2021-11-30 01:34:20|558.73|555.93|559|556.2|559|556.2|558.73|555.93|0
1638236070000|2021-11-30 01:34:30|558.82|556.02|559|556.2|559|556.2|558.82|556.02|0
1638236080000|2021-11-30 01:34:40|558.91|556.11|558.82|556.02|558.91|556.11|558.82|556.02|0
1638236090000|2021-11-30 01:34:50|558.91|556.11|559.18|556.38|559.18|556.38|558.91|556.11|0
1638236100000|2021-11-30 01:35:00|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1638236110000|2021-11-30 01:35:10|559.09|556.29|558.91|556.11|559.09|556.29|558.91|556.11|0
1638236120000|2021-11-30 01:35:20|558.82|556.02|558.64|555.84|558.82|556.02|558.64|555.84|0
1638236130000|2021-11-30 01:35:30|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1638236140000|2021-11-30 01:35:40|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1638236150000|2021-11-30 01:35:50|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1638236160000|2021-11-30 01:36:00|558.64|555.84|558.82|556.02|558.82|556.02|558.64|555.84|0
1638236170000|2021-11-30 01:36:10|558.73|555.93|558.64|555.84|558.73|555.93|558.64|555.84|0
1638236180000|2021-11-30 01:36:20|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1638236190000|2021-11-30 01:36:30|558.64|555.84|558.64|555.84|558.64|555.84|558.55|555.75|0
1638236210000|2021-11-30 01:36:50|558.73|555.93|558.64|555.84|558.73|555.93|558.64|555.84|0
1638236220000|2021-11-30 01:37:00|558.46|555.66|558.64|555.84|558.64|555.84|558.46|555.66|0
1638236230000|2021-11-30 01:37:10|558.55|555.75|558.46|555.66|558.64|555.84|558.46|555.66|0
1638236240000|2021-11-30 01:37:20|558.64|555.84|558.46|555.66|558.64|555.84|558.46|555.66|0
1638236270000|2021-11-30 01:37:50|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1638236280000|2021-11-30 01:38:00|558.55|555.75|558.46|555.66|558.55|555.75|558.46|555.66|0
1638236300000|2021-11-30 01:38:20|558.37|555.57|558.46|555.66|558.46|555.66|558.37|555.57|0
1638236310000|2021-11-30 01:38:30|558.37|555.57|558.37|555.57|558.46|555.66|558.37|555.57|0
1638236320000|2021-11-30 01:38:40|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1638236330000|2021-11-30 01:38:50|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1638236340000|2021-11-30 01:39:00|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1638236360000|2021-11-30 01:39:20|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1638236370000|2021-11-30 01:39:30|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1638236400000|2021-11-30 01:40:00|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1638236420000|2021-11-30 01:40:20|558.91|556.11|559|556.2|559|556.2|558.82|556.02|0
1638236430000|2021-11-30 01:40:30|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1638236440000|2021-11-30 01:40:40|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1638236450000|2021-11-30 01:40:50|558.82|556.02|558.64|555.84|558.82|556.02|558.64|555.84|0
1638236460000|2021-11-30 01:41:00|558.46|555.66|558.46|555.66|558.64|555.84|558.46|555.66|0
1638236470000|2021-11-30 01:41:10|558.36|555.56|558.28|555.48|558.46|555.66|558.28|555.48|0
1638236480000|2021-11-30 01:41:20|558.36|555.56|558.28|555.48|558.36|555.56|558.28|555.48|0
1638236490000|2021-11-30 01:41:30|558.36|555.56|558.28|555.48|558.36|555.56|558.28|555.48|0
1638236540000|2021-11-30 01:42:20|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1638236550000|2021-11-30 01:42:30|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1638236570000|2021-11-30 01:42:50|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1638236580000|2021-11-30 01:43:00|558.64|555.84|558.64|555.84|558.64|555.84|558.46|555.66|0
1638236590000|2021-11-30 01:43:10|558.72|555.92|558.82|556.02|558.82|556.02|558.72|555.92|0
1638236600000|2021-11-30 01:43:20|559|556.2|559|556.2|559|556.2|559|556.2|0
1638236630000|2021-11-30 01:43:50|558.82|556.02|559|556.2|559|556.2|558.82|556.02|0
1638236680000|2021-11-30 01:44:40|559.09|556.29|559.18|556.38|559.18|556.38|559|556.2|0
1638236690000|2021-11-30 01:44:50|559|556.2|559.09|556.29|559.09|556.29|559|556.2|0
1638236700000|2021-11-30 01:45:00|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1638236710000|2021-11-30 01:45:10|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1638236720000|2021-11-30 01:45:20|559|556.2|559.09|556.29|559.09|556.29|559|556.2|0
1638236730000|2021-11-30 01:45:30|559.18|556.38|559.18|556.38|559.36|556.56|559.18|556.38|0
1638236740000|2021-11-30 01:45:40|559.36|556.56|559.36|556.56|559.54|556.74|559.36|556.56|0
1638236750000|2021-11-30 01:45:50|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1638236780000|2021-11-30 01:46:20|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1638236790000|2021-11-30 01:46:30|559.45|556.65|559.36|556.56|559.45|556.65|559.36|556.56|0
1638236800000|2021-11-30 01:46:40|559.18|556.38|559.18|556.38|559.18|556.38|559|556.2|0
1638236850000|2021-11-30 01:47:30|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1638236880000|2021-11-30 01:48:00|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1638236890000|2021-11-30 01:48:10|559.36|556.56|559.18|556.38|559.36|556.56|559.18|556.38|0
1638236900000|2021-11-30 01:48:20|559.26|556.46|559.36|556.56|559.36|556.56|559.26|556.46|0
1638236920000|2021-11-30 01:48:40|559.54|556.74|559.72|556.92|559.72|556.92|559.54|556.74|0
1638236930000|2021-11-30 01:48:50|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1638236960000|2021-11-30 01:49:20|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1638236970000|2021-11-30 01:49:30|559.54|556.74|559.63|556.83|559.63|556.83|559.54|556.74|0
1638236980000|2021-11-30 01:49:40|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1638237010000|2021-11-30 01:50:10|559.54|556.74|559.72|556.92|559.72|556.92|559.54|556.74|0
1638237020000|2021-11-30 01:50:20|559.9|557.1|559.9|557.1|559.9|557.1|559.72|556.92|0
1638237040000|2021-11-30 01:50:40|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1638237050000|2021-11-30 01:50:50|559.54|556.74|559.72|556.92|559.72|556.92|559.54|556.74|0
1638237070000|2021-11-30 01:51:10|559.62|556.82|559.54|556.74|559.62|556.82|559.54|556.74|0
1638237120000|2021-11-30 01:52:00|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1638237140000|2021-11-30 01:52:20|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1638237150000|2021-11-30 01:52:30|560.08|557.28|559.99|557.19|560.08|557.28|559.99|557.19|0
1638237160000|2021-11-30 01:52:40|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1638237170000|2021-11-30 01:52:50|560.08|557.28|559.9|557.1|560.08|557.28|559.9|557.1|0
1638237180000|2021-11-30 01:53:00|560.08|557.28|559.9|557.1|560.08|557.28|559.9|557.1|0
1638237240000|2021-11-30 01:54:00|559.99|557.19|560.08|557.28|560.08|557.28|559.99|557.19|0
1638237250000|2021-11-30 01:54:10|559.9|557.1|560.08|557.28|560.08|557.28|559.9|557.1|0
1638237260000|2021-11-30 01:54:20|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1638237270000|2021-11-30 01:54:30|559.99|557.19|560.08|557.28|560.08|557.28|559.9|557.1|0
1638237280000|2021-11-30 01:54:40|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1638237290000|2021-11-30 01:54:50|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1638237310000|2021-11-30 01:55:10|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1638237330000|2021-11-30 01:55:30|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1638237340000|2021-11-30 01:55:40|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1638237370000|2021-11-30 01:56:10|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1638237400000|2021-11-30 01:56:40|559.44|556.64|559.35|556.55|559.44|556.64|559.35|556.55|0
1638237420000|2021-11-30 01:57:00|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1638237430000|2021-11-30 01:57:10|559.26|556.46|559.35|556.55|559.35|556.55|559.26|556.46|0
1638237440000|2021-11-30 01:57:20|559.17|556.37|559.26|556.46|559.26|556.46|559.17|556.37|0
1638237450000|2021-11-30 01:57:30|559.35|556.55|559.17|556.37|559.35|556.55|559.17|556.37|0
1638237460000|2021-11-30 01:57:40|559.26|556.46|559.35|556.55|559.35|556.55|559.26|556.46|0
1638237470000|2021-11-30 01:57:50|558.99|556.19|558.81|556.01|558.99|556.19|558.81|556.01|0
1638237490000|2021-11-30 01:58:10|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1638237500000|2021-11-30 01:58:20|558.81|556.01|558.72|555.92|558.81|556.01|558.63|555.83|0
1638237510000|2021-11-30 01:58:30|558.81|556.01|558.63|555.83|558.81|556.01|558.63|555.83|0
1638237520000|2021-11-30 01:58:40|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1638237540000|2021-11-30 01:59:00|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1638237550000|2021-11-30 01:59:10|558.63|555.83|558.63|555.83|558.63|555.83|558.45|555.65|0
1638237560000|2021-11-30 01:59:20|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1638237580000|2021-11-30 01:59:40|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1638237600000|2021-11-30 02:00:00|558.09|555.29|557.73|554.93|558.09|555.29|557.73|554.93|0
1638237610000|2021-11-30 02:00:10|557.55|554.75|557.73|554.93|557.73|554.93|557.37|554.57|0
1638237620000|2021-11-30 02:00:20|557.91|555.11|558.09|555.29|558.09|555.29|557.91|555.11|0
1638237630000|2021-11-30 02:00:30|558.17|555.37|558.27|555.47|558.27|555.47|558.09|555.29|0
1638237640000|2021-11-30 02:00:40|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1638237650000|2021-11-30 02:00:50|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1638237660000|2021-11-30 02:01:00|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1638237690000|2021-11-30 02:01:30|558.27|555.47|558.09|555.29|558.27|555.47|558.09|555.29|0
1638237700000|2021-11-30 02:01:40|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1638237730000|2021-11-30 02:02:10|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1638237770000|2021-11-30 02:02:50|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1638237780000|2021-11-30 02:03:00|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1638237790000|2021-11-30 02:03:10|558.63|555.83|558.45|555.65|558.63|555.83|558.45|555.65|0
1638237810000|2021-11-30 02:03:30|558.53|555.73|558.45|555.65|558.53|555.73|558.45|555.65|0
1638237820000|2021-11-30 02:03:40|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1638237830000|2021-11-30 02:03:50|558.17|555.37|558.45|555.65|558.45|555.65|558.17|555.37|0
1638237840000|2021-11-30 02:04:00|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1638237850000|2021-11-30 02:04:10|558.17|555.37|558.27|555.47|558.27|555.47|558.17|555.37|0
1638237860000|2021-11-30 02:04:20|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1638237870000|2021-11-30 02:04:30|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1638237880000|2021-11-30 02:04:40|558.35|555.55|558.27|555.47|558.45|555.65|558.27|555.47|0
1638237890000|2021-11-30 02:04:50|558.45|555.65|558.45|555.65|558.45|555.65|558.35|555.55|0
1638237900000|2021-11-30 02:05:00|558.27|555.47|558.45|555.65|558.45|555.65|558.27|555.47|0
1638237910000|2021-11-30 02:05:10|558.63|555.83|558.53|555.73|558.63|555.83|558.45|555.65|0
1638237920000|2021-11-30 02:05:20|558.45|555.65|558.45|555.65|558.63|555.83|558.45|555.65|0
1638237930000|2021-11-30 02:05:30|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1638237940000|2021-11-30 02:05:40|558.81|556.01|558.63|555.83|558.81|556.01|558.63|555.83|0
1638237990000|2021-11-30 02:06:30|558.45|555.65|558.27|555.47|558.45|555.65|558.27|555.47|0
1638238010000|2021-11-30 02:06:50|558.45|555.65|558.26|555.46|558.45|555.65|558.26|555.46|0
1638238020000|2021-11-30 02:07:00|558.08|555.28|558.08|555.28|558.08|555.28|558.08|555.28|0
1638238030000|2021-11-30 02:07:10|558.26|555.46|558.26|555.46|558.26|555.46|558.26|555.46|0
1638238040000|2021-11-30 02:07:20|558.08|555.28|558.08|555.28|558.08|555.28|558.08|555.28|0
1638238060000|2021-11-30 02:07:40|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1638238070000|2021-11-30 02:07:50|557.81|555.01|557.9|555.1|557.9|555.1|557.72|554.92|0
1638238080000|2021-11-30 02:08:00|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1638238100000|2021-11-30 02:08:20|557.54|554.74|557.54|554.74|557.54|554.74|557.54|554.74|0
1638238130000|2021-11-30 02:08:50|557.36|554.56|557.36|554.56|557.36|554.56|557.36|554.56|0
1638238150000|2021-11-30 02:09:10|557.54|554.74|557.45|554.65|557.54|554.74|557.45|554.65|0
1638238160000|2021-11-30 02:09:20|557.54|554.74|557.36|554.56|557.54|554.74|557.36|554.56|0
1638238180000|2021-11-30 02:09:40|557|554.2|557|554.2|557|554.2|557|554.2|0
1638238200000|2021-11-30 02:10:00|557.18|554.38|557.18|554.38|557.18|554.38|557.18|554.38|0
1638238220000|2021-11-30 02:10:20|557.27|554.47|557.18|554.38|557.27|554.47|557.18|554.38|0
1638238230000|2021-11-30 02:10:30|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1638238240000|2021-11-30 02:10:40|557.18|554.38|557.36|554.56|557.36|554.56|557.18|554.38|0
1638238250000|2021-11-30 02:10:50|557.18|554.38|557.18|554.38|557.27|554.47|557.18|554.38|0
1638238260000|2021-11-30 02:11:00|557.36|554.56|557.36|554.56|557.36|554.56|557.36|554.56|0
1638238290000|2021-11-30 02:11:30|557.54|554.74|557.45|554.65|557.54|554.74|557.36|554.56|0
1638238300000|2021-11-30 02:11:40|557.36|554.56|557.36|554.56|557.36|554.56|557.36|554.56|0
1638238320000|2021-11-30 02:12:00|557.18|554.38|557.18|554.38|557.18|554.38|557.18|554.38|0
1638238330000|2021-11-30 02:12:10|557.08|554.28|557|554.2|557.08|554.28|557|554.2|0
1638238340000|2021-11-30 02:12:20|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1638238350000|2021-11-30 02:12:30|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1638238380000|2021-11-30 02:13:00|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1638238400000|2021-11-30 02:13:20|557|554.2|556.82|554.02|557|554.2|556.82|554.02|0
1638238410000|2021-11-30 02:13:30|556.72|553.92|556.82|554.02|556.82|554.02|556.72|553.92|0
1638238430000|2021-11-30 02:13:50|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1638238440000|2021-11-30 02:14:00|556.54|553.74|556.46|553.66|556.54|553.74|556.46|553.66|0
1638238450000|2021-11-30 02:14:10|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1638238470000|2021-11-30 02:14:30|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1638238480000|2021-11-30 02:14:40|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1638238520000|2021-11-30 02:15:20|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1638238530000|2021-11-30 02:15:30|557|554.2|557.18|554.38|557.18|554.38|557|554.2|0
1638238550000|2021-11-30 02:15:50|557.36|554.56|557.36|554.56|557.36|554.56|557.36|554.56|0
1638238560000|2021-11-30 02:16:00|557.18|554.38|557|554.2|557.18|554.38|557|554.2|0
1638238580000|2021-11-30 02:16:20|557.18|554.38|557.18|554.38|557.18|554.38|557.18|554.38|0
1638238610000|2021-11-30 02:16:50|557.36|554.56|557.18|554.38|557.36|554.56|557.18|554.38|0
1638238630000|2021-11-30 02:17:10|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1638238640000|2021-11-30 02:17:20|557.18|554.38|557.18|554.38|557.18|554.38|557.08|554.28|0
1638238670000|2021-11-30 02:17:50|557|554.2|557|554.2|557|554.2|557|554.2|0
1638238690000|2021-11-30 02:18:10|556.81|554.01|556.81|554.01|556.81|554.01|556.81|554.01|0
1638238710000|2021-11-30 02:18:30|557|554.2|557|554.2|557|554.2|557|554.2|0
1638238720000|2021-11-30 02:18:40|557.08|554.28|556.99|554.19|557.08|554.28|556.99|554.19|0
1638238740000|2021-11-30 02:19:00|556.9|554.1|556.81|554.01|556.9|554.1|556.81|554.01|0
1638238750000|2021-11-30 02:19:10|556.99|554.19|556.99|554.19|556.99|554.19|556.99|554.19|0
1638238770000|2021-11-30 02:19:30|556.81|554.01|556.81|554.01|556.81|554.01|556.81|554.01|0
1638238800000|2021-11-30 02:20:00|556.99|554.19|556.99|554.19|556.99|554.19|556.99|554.19|0
1638238810000|2021-11-30 02:20:10|557.17|554.37|557.17|554.37|557.17|554.37|557.17|554.37|0
1638238820000|2021-11-30 02:20:20|556.99|554.19|556.99|554.19|556.99|554.19|556.99|554.19|0
1638238830000|2021-11-30 02:20:30|557.17|554.37|557.17|554.37|557.17|554.37|557.17|554.37|0
1638238840000|2021-11-30 02:20:40|556.99|554.19|556.9|554.1|556.99|554.19|556.81|554.01|0
1638238850000|2021-11-30 02:20:50|556.81|554.01|556.9|554.1|556.99|554.19|556.81|554.01|0
1638238860000|2021-11-30 02:21:00|556.81|554.01|556.81|554.01|556.81|554.01|556.81|554.01|0
1638238870000|2021-11-30 02:21:10|556.99|554.19|556.81|554.01|556.99|554.19|556.81|554.01|0
1638238890000|2021-11-30 02:21:30|556.63|553.83|556.63|553.83|556.63|553.83|556.63|553.83|0
1638238900000|2021-11-30 02:21:40|556.81|554.01|556.63|553.83|556.81|554.01|556.63|553.83|0
1638238910000|2021-11-30 02:21:50|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1638238930000|2021-11-30 02:22:10|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1638238940000|2021-11-30 02:22:20|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1638238950000|2021-11-30 02:22:30|556.27|553.47|556.45|553.65|556.45|553.65|556.27|553.47|0
1638238960000|2021-11-30 02:22:40|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1638238980000|2021-11-30 02:23:00|556.18|553.38|555.73|552.93|556.18|553.38|555.73|552.93|0
1638239010000|2021-11-30 02:23:30|555.64|552.84|555.55|552.75|555.64|552.84|555.55|552.75|0
1638239030000|2021-11-30 02:23:50|555.73|552.93|555.73|552.93|555.73|552.93|555.73|552.93|0
1638239040000|2021-11-30 02:24:00|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1638239050000|2021-11-30 02:24:10|555.73|552.93|555.73|552.93|555.73|552.93|555.73|552.93|0
1638239090000|2021-11-30 02:24:50|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1638239100000|2021-11-30 02:25:00|555.73|552.93|555.73|552.93|555.73|552.93|555.73|552.93|0
1638239120000|2021-11-30 02:25:20|555.91|553.11|555.73|552.93|555.91|553.11|555.73|552.93|0
1638239150000|2021-11-30 02:25:50|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1638239160000|2021-11-30 02:26:00|555.37|552.57|555.19|552.39|555.37|552.57|555.19|552.39|0
1638239170000|2021-11-30 02:26:10|555.01|552.21|555.01|552.21|555.01|552.21|554.83|552.03|0
1638239180000|2021-11-30 02:26:20|554.83|552.03|554.83|552.03|554.83|552.03|554.83|552.03|0
1638239190000|2021-11-30 02:26:30|554.65|551.85|554.47|551.67|554.65|551.85|554.47|551.67|0
1638239200000|2021-11-30 02:26:40|554.29|551.49|554.11|551.31|554.29|551.49|554.11|551.31|0
1638239210000|2021-11-30 02:26:50|553.93|551.13|553.75|550.95|553.93|551.13|553.75|550.95|0
1638239220000|2021-11-30 02:27:00|553.57|550.77|553.03|550.23|553.57|550.77|553.03|550.23|0
1638239230000|2021-11-30 02:27:10|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1638239240000|2021-11-30 02:27:20|553.03|550.23|552.85|550.05|553.03|550.23|552.85|550.05|0
1638239250000|2021-11-30 02:27:30|552.93|550.13|553.39|550.59|553.39|550.59|552.93|550.13|0
1638239260000|2021-11-30 02:27:40|553.57|550.77|553.65|550.85|553.65|550.85|553.57|550.77|0
1638239270000|2021-11-30 02:27:50|553.57|550.77|553.47|550.67|553.57|550.77|553.39|550.59|0
1638239280000|2021-11-30 02:28:00|553.57|550.77|553.21|550.41|553.57|550.77|553.21|550.41|0
1638239290000|2021-11-30 02:28:10|553.29|550.49|553.38|550.58|553.38|550.58|553.29|550.49|0
1638239300000|2021-11-30 02:28:20|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1638239310000|2021-11-30 02:28:30|553.74|550.94|553.92|551.12|553.92|551.12|553.74|550.94|0
1638239320000|2021-11-30 02:28:40|554.11|551.31|554.1|551.3|554.11|551.31|554.1|551.3|0
1638239330000|2021-11-30 02:28:50|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1638239340000|2021-11-30 02:29:00|554.1|551.3|554.28|551.48|554.28|551.48|554.1|551.3|0
1638239350000|2021-11-30 02:29:10|554.1|551.3|554.1|551.3|554.1|551.3|553.92|551.12|0
1638239370000|2021-11-30 02:29:30|554.01|551.21|554.1|551.3|554.1|551.3|554.01|551.21|0
1638239380000|2021-11-30 02:29:40|554.28|551.48|554.28|551.48|554.28|551.48|554.1|551.3|0
1638239390000|2021-11-30 02:29:50|554.1|551.3|554.28|551.48|554.28|551.48|554.1|551.3|0
1638239400000|2021-11-30 02:30:00|554.1|551.3|554.1|551.3|554.28|551.48|554.1|551.3|0
1638239410000|2021-11-30 02:30:10|554.19|551.39|553.74|550.94|554.19|551.39|553.74|550.94|0
1638239420000|2021-11-30 02:30:20|553.56|550.76|553.74|550.94|553.74|550.94|553.56|550.76|0
1638239430000|2021-11-30 02:30:30|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1638239440000|2021-11-30 02:30:40|553.83|551.03|553.56|550.76|553.83|551.03|553.38|550.58|0
1638239450000|2021-11-30 02:30:50|553.38|550.58|553.29|550.49|553.38|550.58|553.2|550.4|0
1638239460000|2021-11-30 02:31:00|553.38|550.58|553.56|550.76|553.56|550.76|553.38|550.58|0
1638239470000|2021-11-30 02:31:10|553.38|550.58|553.38|550.58|553.47|550.67|553.38|550.58|0
1638239490000|2021-11-30 02:31:30|553.56|550.76|553.65|550.85|553.74|550.94|553.56|550.76|0
1638239500000|2021-11-30 02:31:40|553.56|550.76|553.83|551.03|553.83|551.03|553.56|550.76|0
1638239510000|2021-11-30 02:31:50|553.92|551.12|553.74|550.94|553.92|551.12|553.74|550.94|0
1638239520000|2021-11-30 02:32:00|553.83|551.03|553.56|550.76|553.83|551.03|553.2|550.4|0
1638239530000|2021-11-30 02:32:10|553.74|550.94|553.74|550.94|553.74|550.94|553.56|550.76|0
1638239540000|2021-11-30 02:32:20|553.65|550.85|553.92|551.12|553.92|551.12|553.65|550.85|0
1638239550000|2021-11-30 02:32:30|553.83|551.03|553.74|550.94|553.83|551.03|553.74|550.94|0
1638239560000|2021-11-30 02:32:40|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1638239570000|2021-11-30 02:32:50|553.38|550.58|553.56|550.76|553.56|550.76|553.38|550.58|0
1638239580000|2021-11-30 02:33:00|553.38|550.58|553.02|550.22|553.47|550.67|553.02|550.22|0
1638239590000|2021-11-30 02:33:10|553.2|550.4|553.29|550.49|553.38|550.58|553.2|550.4|0
1638239600000|2021-11-30 02:33:20|553.2|550.4|553.02|550.22|553.2|550.4|553.02|550.22|0
1638239610000|2021-11-30 02:33:30|552.84|550.04|552.84|550.04|552.93|550.13|552.84|550.04|0
1638239620000|2021-11-30 02:33:40|552.93|550.13|553.02|550.22|553.02|550.22|552.93|550.13|0
1638239630000|2021-11-30 02:33:50|552.84|550.04|553.02|550.22|553.02|550.22|552.84|550.04|0
1638239640000|2021-11-30 02:34:00|553.2|550.4|553.02|550.22|553.2|550.4|553.02|550.22|0
1638239650000|2021-11-30 02:34:10|553.2|550.4|553.2|550.4|553.2|550.4|553.02|550.22|0
1638239660000|2021-11-30 02:34:20|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1638239680000|2021-11-30 02:34:40|553.47|550.67|553.38|550.58|553.47|550.67|553.38|550.58|0
1638239690000|2021-11-30 02:34:50|553.29|550.49|553.29|550.49|553.38|550.58|553.29|550.49|0
1638239700000|2021-11-30 02:35:00|553.38|550.58|553.38|550.58|553.38|550.58|553.29|550.49|0
1638239710000|2021-11-30 02:35:10|553.56|550.76|553.38|550.58|553.56|550.76|553.38|550.58|0
1638239720000|2021-11-30 02:35:20|553.29|550.49|553.29|550.49|553.38|550.58|553.29|550.49|0
1638239730000|2021-11-30 02:35:30|553.2|550.4|553.02|550.22|553.2|550.4|552.66|549.86|0
1638239740000|2021-11-30 02:35:40|552.93|550.13|552.93|550.13|552.93|550.13|552.84|550.04|0
1638239750000|2021-11-30 02:35:50|553.02|550.22|553.2|550.4|553.2|550.4|553.02|550.22|0
1638239760000|2021-11-30 02:36:00|553.11|550.31|553.2|550.4|553.2|550.4|553.11|550.31|0
1638239770000|2021-11-30 02:36:10|553.38|550.58|553.56|550.76|553.56|550.76|553.38|550.58|0
1638239790000|2021-11-30 02:36:30|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1638239800000|2021-11-30 02:36:40|553.2|550.4|553.38|550.58|553.38|550.58|553.2|550.4|0
1638239810000|2021-11-30 02:36:50|553.2|550.4|553.29|550.49|553.29|550.49|553.2|550.4|0
1638239820000|2021-11-30 02:37:00|553.38|550.58|553.38|550.58|553.38|550.58|553.2|550.4|0
1638239830000|2021-11-30 02:37:10|553.2|550.4|553.2|550.4|553.38|550.58|553.2|550.4|0
1638239840000|2021-11-30 02:37:20|553.38|550.58|553.38|550.58|553.38|550.58|553.2|550.4|0
1638239850000|2021-11-30 02:37:30|553.2|550.4|553.2|550.4|553.2|550.4|553.02|550.22|0
1638239860000|2021-11-30 02:37:40|553.11|550.31|553.02|550.22|553.11|550.31|553.02|550.22|0
1638239870000|2021-11-30 02:37:50|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1638239880000|2021-11-30 02:38:00|552.93|550.13|552.84|550.04|552.93|550.13|552.84|550.04|0
1638239890000|2021-11-30 02:38:10|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1638239900000|2021-11-30 02:38:20|552.75|549.95|552.66|549.86|552.75|549.95|552.66|549.86|0
1638239910000|2021-11-30 02:38:30|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1638239920000|2021-11-30 02:38:40|552.66|549.86|552.84|550.04|552.84|550.04|552.66|549.86|0
1638239940000|2021-11-30 02:39:00|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1638239950000|2021-11-30 02:39:10|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1638239960000|2021-11-30 02:39:20|553.02|550.22|553.2|550.4|553.2|550.4|553.02|550.22|0
1638239970000|2021-11-30 02:39:30|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1638239990000|2021-11-30 02:39:50|553.2|550.4|553.02|550.22|553.2|550.4|553.02|550.22|0
1638240010000|2021-11-30 02:40:10|552.84|550.04|552.84|550.04|552.84|550.04|552.66|549.86|0
1638240020000|2021-11-30 02:40:20|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1638240030000|2021-11-30 02:40:30|552.75|549.95|552.66|549.86|552.75|549.95|552.66|549.86|0
1638240040000|2021-11-30 02:40:40|552.75|549.95|552.84|550.04|552.93|550.13|552.75|549.95|0
1638240050000|2021-11-30 02:40:50|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1638240060000|2021-11-30 02:41:00|552.93|550.13|553.02|550.22|553.02|550.22|552.93|550.13|0
1638240070000|2021-11-30 02:41:10|552.84|550.04|553.2|550.4|553.2|550.4|552.84|550.04|0
1638240080000|2021-11-30 02:41:20|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1638240090000|2021-11-30 02:41:30|553.56|550.76|553.56|550.76|553.56|550.76|553.46|550.66|0
1638240100000|2021-11-30 02:41:40|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1638240110000|2021-11-30 02:41:50|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1638240120000|2021-11-30 02:42:00|553.74|550.94|553.56|550.76|553.74|550.94|553.56|550.76|0
1638240140000|2021-11-30 02:42:20|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1638240150000|2021-11-30 02:42:30|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1638240160000|2021-11-30 02:42:40|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1638240170000|2021-11-30 02:42:50|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1638240180000|2021-11-30 02:43:00|554|551.2|554.28|551.48|554.28|551.48|554|551.2|0
1638240190000|2021-11-30 02:43:10|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1638240200000|2021-11-30 02:43:20|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1638240210000|2021-11-30 02:43:30|554.1|551.3|553.92|551.12|554.1|551.3|553.92|551.12|0
1638240230000|2021-11-30 02:43:50|554.1|551.3|553.92|551.12|554.1|551.3|553.92|551.12|0
1638240240000|2021-11-30 02:44:00|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1638240250000|2021-11-30 02:44:10|554|551.2|554|551.2|554|551.2|554|551.2|0
1638240260000|2021-11-30 02:44:20|553.92|551.12|554.1|551.3|554.1|551.3|553.92|551.12|0
1638240270000|2021-11-30 02:44:30|554|551.2|553.92|551.12|554.1|551.3|553.92|551.12|0
1638240290000|2021-11-30 02:44:50|553.82|551.02|553.92|551.12|553.92|551.12|553.82|551.02|0
1638240300000|2021-11-30 02:45:00|553.74|550.94|553.64|550.84|553.74|550.94|553.56|550.76|0
1638240310000|2021-11-30 02:45:10|553.74|550.94|553.82|551.02|553.82|551.02|553.74|550.94|0
1638240320000|2021-11-30 02:45:20|553.92|551.12|553.82|551.02|553.92|551.12|553.82|551.02|0
1638240330000|2021-11-30 02:45:30|553.74|550.94|553.74|550.94|553.82|551.02|553.74|550.94|0
1638240340000|2021-11-30 02:45:40|553.64|550.84|553.56|550.76|553.74|550.94|553.56|550.76|0
1638240360000|2021-11-30 02:46:00|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1638240380000|2021-11-30 02:46:20|553.92|551.12|553.74|550.94|553.92|551.12|553.74|550.94|0
1638240390000|2021-11-30 02:46:30|553.92|551.12|553.74|550.94|553.92|551.12|553.74|550.94|0
1638240410000|2021-11-30 02:46:50|553.92|551.12|553.74|550.94|553.92|551.12|553.74|550.94|0
1638240420000|2021-11-30 02:47:00|553.92|551.12|553.74|550.94|553.92|551.12|553.74|550.94|0
1638240430000|2021-11-30 02:47:10|553.82|551.02|553.92|551.12|553.92|551.12|553.82|551.02|0
1638240450000|2021-11-30 02:47:30|553.82|551.02|553.92|551.12|553.92|551.12|553.82|551.02|0
1638240470000|2021-11-30 02:47:50|553.82|551.02|553.74|550.94|553.82|551.02|553.64|550.84|0
1638240490000|2021-11-30 02:48:10|553.92|551.12|553.92|551.12|553.92|551.12|553.74|550.94|0
1638240510000|2021-11-30 02:48:30|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1638240520000|2021-11-30 02:48:40|553.92|551.12|553.92|551.12|553.92|551.12|553.74|550.94|0
1638240540000|2021-11-30 02:49:00|553.91|551.11|554.1|551.3|554.1|551.3|553.91|551.11|0
1638240550000|2021-11-30 02:49:10|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1638240560000|2021-11-30 02:49:20|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1638240570000|2021-11-30 02:49:30|554.09|551.29|554.09|551.29|554.28|551.48|554.09|551.29|0
1638240580000|2021-11-30 02:49:40|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1638240590000|2021-11-30 02:49:50|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1638240600000|2021-11-30 02:50:00|554.18|551.38|554.09|551.29|554.18|551.38|554.09|551.29|0
1638240610000|2021-11-30 02:50:10|554.27|551.47|554.63|551.83|554.63|551.83|554.27|551.47|0
1638240620000|2021-11-30 02:50:20|554.54|551.74|554.63|551.83|554.63|551.83|554.54|551.74|0
1638240630000|2021-11-30 02:50:30|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1638240640000|2021-11-30 02:50:40|554.63|551.83|555|552.2|555|552.2|554.63|551.83|0
1638240660000|2021-11-30 02:51:00|554.81|552.01|554.81|552.01|554.81|552.01|554.81|552.01|0
1638240670000|2021-11-30 02:51:10|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1638240680000|2021-11-30 02:51:20|554.81|552.01|554.81|552.01|554.81|552.01|554.81|552.01|0
1638240710000|2021-11-30 02:51:50|554.9|552.1|554.81|552.01|554.9|552.1|554.81|552.01|0
1638240730000|2021-11-30 02:52:10|554.63|551.83|554.81|552.01|554.81|552.01|554.63|551.83|0
1638240750000|2021-11-30 02:52:30|554.63|551.83|554.81|552.01|554.81|552.01|554.63|551.83|0
1638240760000|2021-11-30 02:52:40|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1638240770000|2021-11-30 02:52:50|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1638240780000|2021-11-30 02:53:00|554.63|551.83|554.45|551.65|554.63|551.83|554.45|551.65|0
1638240790000|2021-11-30 02:53:10|554.36|551.56|554.27|551.47|554.45|551.65|554.27|551.47|0
1638240800000|2021-11-30 02:53:20|554.36|551.56|554.45|551.65|554.45|551.65|554.36|551.56|0
1638240840000|2021-11-30 02:54:00|554.54|551.74|554.63|551.83|554.63|551.83|554.54|551.74|0
1638240850000|2021-11-30 02:54:10|554.54|551.74|554.45|551.65|554.54|551.74|554.45|551.65|0
1638240860000|2021-11-30 02:54:20|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1638240870000|2021-11-30 02:54:30|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1638240880000|2021-11-30 02:54:40|554.45|551.65|554.45|551.65|554.45|551.65|554.27|551.47|0
1638240900000|2021-11-30 02:55:00|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1638240910000|2021-11-30 02:55:10|554.72|551.92|554.63|551.83|554.72|551.92|554.63|551.83|0
1638240920000|2021-11-30 02:55:20|554.72|551.92|554.81|552.01|554.81|552.01|554.72|551.92|0
1638240940000|2021-11-30 02:55:40|554.9|552.1|554.99|552.19|554.99|552.19|554.9|552.1|0
1638240950000|2021-11-30 02:55:50|554.81|552.01|554.99|552.19|554.99|552.19|554.81|552.01|0
1638240960000|2021-11-30 02:56:00|555.08|552.28|555.17|552.37|555.17|552.37|555.08|552.28|0
1638240970000|2021-11-30 02:56:10|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1638240980000|2021-11-30 02:56:20|554.9|552.1|554.99|552.19|554.99|552.19|554.9|552.1|0
1638240990000|2021-11-30 02:56:30|555.17|552.37|555.17|552.37|555.17|552.37|555.17|552.37|0
1638241000000|2021-11-30 02:56:40|555.35|552.55|554.99|552.19|555.35|552.55|554.99|552.19|0
1638241020000|2021-11-30 02:57:00|554.81|552.01|554.81|552.01|554.81|552.01|554.81|552.01|0
1638241070000|2021-11-30 02:57:50|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1638241080000|2021-11-30 02:58:00|554.9|552.1|554.99|552.19|555.08|552.28|554.9|552.1|0
1638241090000|2021-11-30 02:58:10|555.17|552.37|555.17|552.37|555.17|552.37|555.17|552.37|0
1638241100000|2021-11-30 02:58:20|555.26|552.46|555.35|552.55|555.35|552.55|555.26|552.46|0
1638241110000|2021-11-30 02:58:30|555.53|552.73|555.71|552.91|555.71|552.91|555.35|552.55|0
1638241120000|2021-11-30 02:58:40|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1638241130000|2021-11-30 02:58:50|555.62|552.82|555.53|552.73|555.71|552.91|555.53|552.73|0
1638241140000|2021-11-30 02:59:00|555.35|552.55|555.44|552.64|555.53|552.73|555.35|552.55|0
1638241150000|2021-11-30 02:59:10|555.35|552.55|555.44|552.64|555.53|552.73|555.35|552.55|0
1638241160000|2021-11-30 02:59:20|555.35|552.55|555.53|552.73|555.53|552.73|555.35|552.55|0
1638241170000|2021-11-30 02:59:30|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1638241180000|2021-11-30 02:59:40|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1638241190000|2021-11-30 02:59:50|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1638241210000|2021-11-30 03:00:10|555.53|552.73|555.35|552.55|555.53|552.73|555.35|552.55|0
1638241220000|2021-11-30 03:00:20|555.53|552.73|555.53|552.73|555.71|552.91|555.53|552.73|0
1638241230000|2021-11-30 03:00:30|555.35|552.55|555.35|552.55|555.44|552.64|555.35|552.55|0
1638241250000|2021-11-30 03:00:50|555.17|552.37|555.35|552.55|555.35|552.55|555.17|552.37|0
1638241260000|2021-11-30 03:01:00|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1638241270000|2021-11-30 03:01:10|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1638241280000|2021-11-30 03:01:20|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1638241290000|2021-11-30 03:01:30|555.62|552.82|555.35|552.55|555.62|552.82|555.35|552.55|0
1638241300000|2021-11-30 03:01:40|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1638241310000|2021-11-30 03:01:50|555.44|552.64|555.35|552.55|555.44|552.64|555.35|552.55|0
1638241330000|2021-11-30 03:02:10|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1638241340000|2021-11-30 03:02:20|555.44|552.64|555.17|552.37|555.44|552.64|555.17|552.37|0
1638241350000|2021-11-30 03:02:30|554.99|552.19|554.81|552.01|554.99|552.19|554.81|552.01|0
1638241360000|2021-11-30 03:02:40|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1638241370000|2021-11-30 03:02:50|554.45|551.65|554.45|551.65|554.63|551.83|554.45|551.65|0
1638241400000|2021-11-30 03:03:20|554.35|551.55|554.45|551.65|554.45|551.65|554.35|551.55|0
1638241430000|2021-11-30 03:03:50|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1638241440000|2021-11-30 03:04:00|554.45|551.65|554.99|552.19|554.99|552.19|554.45|551.65|0
1638241450000|2021-11-30 03:04:10|554.81|552.01|554.81|552.01|554.81|552.01|554.81|552.01|0
1638241470000|2021-11-30 03:04:30|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1638241480000|2021-11-30 03:04:40|554.27|551.47|554.45|551.65|554.45|551.65|554.27|551.47|0
1638241490000|2021-11-30 03:04:50|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1638241510000|2021-11-30 03:05:10|554.45|551.65|554.27|551.47|554.45|551.65|554.27|551.47|0
1638241520000|2021-11-30 03:05:20|554.35|551.55|554.45|551.65|554.45|551.65|554.27|551.47|0
1638241530000|2021-11-30 03:05:30|554.35|551.55|554.45|551.65|554.45|551.65|554.35|551.55|0
1638241550000|2021-11-30 03:05:50|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1638241560000|2021-11-30 03:06:00|554.45|551.65|554.09|551.29|554.45|551.65|554.09|551.29|0
1638241580000|2021-11-30 03:06:20|553.91|551.11|553.55|550.75|553.91|551.11|553.55|550.75|0
1638241590000|2021-11-30 03:06:30|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1638241630000|2021-11-30 03:07:10|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1638241640000|2021-11-30 03:07:20|553.01|550.21|552.91|550.11|553.01|550.21|552.83|550.03|0
1638241650000|2021-11-30 03:07:30|552.83|550.03|552.65|549.85|552.83|550.03|552.65|549.85|0
1638241660000|2021-11-30 03:07:40|552.47|549.67|552.65|549.85|552.65|549.85|552.47|549.67|0
1638241680000|2021-11-30 03:08:00|552.83|550.03|553.01|550.21|553.01|550.21|552.83|550.03|0
1638241690000|2021-11-30 03:08:10|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1638241700000|2021-11-30 03:08:20|553.37|550.57|553.55|550.75|553.55|550.75|553.37|550.57|0
1638241710000|2021-11-30 03:08:30|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1638241720000|2021-11-30 03:08:40|553.45|550.65|553.37|550.57|553.45|550.65|553.37|550.57|0
1638241730000|2021-11-30 03:08:50|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1638241740000|2021-11-30 03:09:00|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1638241750000|2021-11-30 03:09:10|553.36|550.56|553.18|550.38|553.36|550.56|553.18|550.38|0
1638241790000|2021-11-30 03:09:50|553.27|550.47|553.18|550.38|553.27|550.47|553.18|550.38|0
1638241800000|2021-11-30 03:10:00|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1638241820000|2021-11-30 03:10:20|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1638241840000|2021-11-30 03:10:40|553|550.2|553|550.2|553|550.2|553|550.2|0
1638241850000|2021-11-30 03:10:50|552.82|550.02|552.82|550.02|552.91|550.11|552.82|550.02|0
1638241860000|2021-11-30 03:11:00|552.91|550.11|553|550.2|553|550.2|552.82|550.02|0
1638241880000|2021-11-30 03:11:20|552.91|550.11|552.73|549.93|552.91|550.11|552.73|549.93|0
1638241890000|2021-11-30 03:11:30|552.82|550.02|552.82|550.02|552.82|550.02|552.82|550.02|0
1638241900000|2021-11-30 03:11:40|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1638241920000|2021-11-30 03:12:00|552.46|549.66|552.46|549.66|552.46|549.66|552.46|549.66|0
1638241930000|2021-11-30 03:12:10|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1638241950000|2021-11-30 03:12:30|552.82|550.02|552.64|549.84|552.82|550.02|552.64|549.84|0
1638241960000|2021-11-30 03:12:40|552.82|550.02|552.82|550.02|552.82|550.02|552.82|550.02|0
1638241970000|2021-11-30 03:12:50|552.64|549.84|552.82|550.02|552.82|550.02|552.64|549.84|0
1638241980000|2021-11-30 03:13:00|552.73|549.93|552.64|549.84|552.73|549.93|552.64|549.84|0
1638241990000|2021-11-30 03:13:10|552.73|549.93|552.64|549.84|552.73|549.93|552.64|549.84|0
1638242000000|2021-11-30 03:13:20|552.73|549.93|552.82|550.02|552.82|550.02|552.64|549.84|0
1638242020000|2021-11-30 03:13:40|552.73|549.93|552.73|549.93|552.73|549.93|552.73|549.93|0
1638242030000|2021-11-30 03:13:50|552.82|550.02|552.82|550.02|552.82|550.02|552.73|549.93|0
1638242050000|2021-11-30 03:14:10|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1638242060000|2021-11-30 03:14:20|552.46|549.66|552.46|549.66|552.46|549.66|552.46|549.66|0
1638242070000|2021-11-30 03:14:30|552.28|549.48|552.1|549.3|552.28|549.48|552.1|549.3|0
1638242080000|2021-11-30 03:14:40|552.19|549.39|552.1|549.3|552.19|549.39|552.1|549.3|0
1638242090000|2021-11-30 03:14:50|551.92|549.12|551.74|548.94|551.92|549.12|551.74|548.94|0
1638242100000|2021-11-30 03:15:00|551.56|548.76|551.38|548.58|551.56|548.76|551.38|548.58|0
1638242110000|2021-11-30 03:15:10|551.2|548.4|551.2|548.4|551.2|548.4|551.02|548.22|0
1638242120000|2021-11-30 03:15:20|551.02|548.22|551.2|548.4|551.2|548.4|551.02|548.22|0
1638242130000|2021-11-30 03:15:30|551.38|548.58|551.2|548.4|551.38|548.58|551.2|548.4|0
1638242140000|2021-11-30 03:15:40|551.38|548.58|551.56|548.76|551.65|548.85|551.38|548.58|0
1638242150000|2021-11-30 03:15:50|551.65|548.85|551.56|548.76|551.65|548.85|551.56|548.76|0
1638242170000|2021-11-30 03:16:10|551.38|548.58|551.2|548.4|551.38|548.58|551.2|548.4|0
1638242180000|2021-11-30 03:16:20|551.38|548.58|551.29|548.49|551.38|548.58|551.2|548.4|0
1638242190000|2021-11-30 03:16:30|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1638242200000|2021-11-30 03:16:40|551.56|548.76|551.38|548.58|551.56|548.76|551.38|548.58|0
1638242210000|2021-11-30 03:16:50|551.47|548.67|551.38|548.58|551.47|548.67|551.38|548.58|0
1638242230000|2021-11-30 03:17:10|551.29|548.49|551.02|548.22|551.29|548.49|551.02|548.22|0
1638242240000|2021-11-30 03:17:20|551.2|548.4|551.2|548.4|551.2|548.4|551.11|548.31|0
1638242250000|2021-11-30 03:17:30|551.38|548.58|551.2|548.4|551.38|548.58|551.2|548.4|0
1638242260000|2021-11-30 03:17:40|551.29|548.49|551.38|548.58|551.38|548.58|551.29|548.49|0
1638242270000|2021-11-30 03:17:50|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1638242280000|2021-11-30 03:18:00|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1638242290000|2021-11-30 03:18:10|551.47|548.67|551.38|548.58|551.47|548.67|551.2|548.4|0
1638242310000|2021-11-30 03:18:30|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1638242320000|2021-11-30 03:18:40|551.65|548.85|551.74|548.94|551.74|548.94|551.56|548.76|0
1638242330000|2021-11-30 03:18:50|551.92|549.12|551.38|548.58|551.92|549.12|551.38|548.58|0
1638242340000|2021-11-30 03:19:00|551.02|548.22|551.02|548.22|551.2|548.4|551.02|548.22|0
1638242350000|2021-11-30 03:19:10|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1638242360000|2021-11-30 03:19:20|551.02|548.22|551.2|548.4|551.2|548.4|551.02|548.22|0
1638242370000|2021-11-30 03:19:30|551.02|548.22|551.38|548.58|551.38|548.58|551.02|548.22|0
1638242380000|2021-11-30 03:19:40|551.56|548.76|551.38|548.58|551.56|548.76|551.38|548.58|0
1638242390000|2021-11-30 03:19:50|551.56|548.76|551.56|548.76|551.74|548.94|551.56|548.76|0
1638242400000|2021-11-30 03:20:00|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1638242410000|2021-11-30 03:20:10|551.92|549.12|552.1|549.3|552.1|549.3|551.92|549.12|0
1638242420000|2021-11-30 03:20:20|552.28|549.48|552.1|549.3|552.28|549.48|552.1|549.3|0
1638242430000|2021-11-30 03:20:30|552.28|549.48|552.37|549.57|552.46|549.66|552.28|549.48|0
1638242440000|2021-11-30 03:20:40|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1638242450000|2021-11-30 03:20:50|552.1|549.3|551.92|549.12|552.1|549.3|551.92|549.12|0
1638242460000|2021-11-30 03:21:00|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1638242470000|2021-11-30 03:21:10|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1638242480000|2021-11-30 03:21:20|552.1|549.3|552.28|549.48|552.28|549.48|552.1|549.3|0
1638242490000|2021-11-30 03:21:30|552.1|549.3|552.28|549.48|552.28|549.48|552.1|549.3|0
1638242500000|2021-11-30 03:21:40|551.83|549.03|552.1|549.3|552.1|549.3|551.83|549.03|0
1638242510000|2021-11-30 03:21:50|552.01|549.21|551.74|548.94|552.01|549.21|551.74|548.94|0
1638242520000|2021-11-30 03:22:00|551.83|549.03|551.74|548.94|551.83|549.03|551.74|548.94|0
1638242530000|2021-11-30 03:22:10|551.56|548.76|551.74|548.94|551.74|548.94|551.56|548.76|0
1638242540000|2021-11-30 03:22:20|551.92|549.12|551.92|549.12|551.92|549.12|551.92|549.12|0
1638242550000|2021-11-30 03:22:30|551.74|548.94|551.92|549.12|551.92|549.12|551.74|548.94|0
1638242560000|2021-11-30 03:22:40|552.01|549.21|551.92|549.12|552.01|549.21|551.92|549.12|0
1638242580000|2021-11-30 03:23:00|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1638242590000|2021-11-30 03:23:10|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1638242610000|2021-11-30 03:23:30|551.38|548.58|551.56|548.76|551.56|548.76|551.38|548.58|0
1638242620000|2021-11-30 03:23:40|551.47|548.67|551.56|548.76|551.56|548.76|551.47|548.67|0
1638242640000|2021-11-30 03:24:00|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1638242650000|2021-11-30 03:24:10|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1638242660000|2021-11-30 03:24:20|551.47|548.67|551.56|548.76|551.56|548.76|551.47|548.67|0
1638242670000|2021-11-30 03:24:30|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1638242680000|2021-11-30 03:24:40|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1638242690000|2021-11-30 03:24:50|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1638242700000|2021-11-30 03:25:00|551.64|548.84|551.64|548.84|551.74|548.94|551.56|548.76|0
1638242710000|2021-11-30 03:25:10|551.74|548.94|551.56|548.76|551.74|548.94|551.56|548.76|0
1638242720000|2021-11-30 03:25:20|551.38|548.58|551.56|548.76|551.64|548.84|551.38|548.58|0
1638242730000|2021-11-30 03:25:30|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1638242740000|2021-11-30 03:25:40|551.56|548.76|551.64|548.84|551.64|548.84|551.56|548.76|0
1638242750000|2021-11-30 03:25:50|551.56|548.76|551.74|548.94|551.74|548.94|551.56|548.76|0
1638242760000|2021-11-30 03:26:00|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1638242770000|2021-11-30 03:26:10|551.46|548.66|551.38|548.58|551.46|548.66|551.38|548.58|0
1638242780000|2021-11-30 03:26:20|551.56|548.76|551.38|548.58|551.56|548.76|551.38|548.58|0
1638242800000|2021-11-30 03:26:40|551.46|548.66|551.38|548.58|551.46|548.66|551.38|548.58|0
1638242820000|2021-11-30 03:27:00|551.2|548.4|551.38|548.58|551.38|548.58|551.2|548.4|0
1638242830000|2021-11-30 03:27:10|551.28|548.48|551.2|548.4|551.38|548.58|551.2|548.4|0
1638242840000|2021-11-30 03:27:20|551.28|548.48|551.2|548.4|551.28|548.48|551.2|548.4|0
1638242850000|2021-11-30 03:27:30|551.1|548.3|550.48|547.68|551.1|548.3|550.48|547.68|0
1638242860000|2021-11-30 03:27:40|550.66|547.86|550.3|547.5|550.66|547.86|550.3|547.5|0
1638242870000|2021-11-30 03:27:50|550.48|547.68|550.48|547.68|550.48|547.68|550.3|547.5|0
1638242880000|2021-11-30 03:28:00|550.66|547.86|550.56|547.76|550.66|547.86|550.56|547.76|0
1638242890000|2021-11-30 03:28:10|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1638242910000|2021-11-30 03:28:30|550.84|548.04|550.66|547.86|550.84|548.04|550.66|547.86|0
1638242920000|2021-11-30 03:28:40|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1638242930000|2021-11-30 03:28:50|550.66|547.86|550.48|547.68|550.66|547.86|550.48|547.68|0
1638242940000|2021-11-30 03:29:00|550.66|547.86|550.48|547.68|550.66|547.86|550.3|547.5|0
1638242960000|2021-11-30 03:29:20|550.3|547.5|550.48|547.68|550.48|547.68|550.3|547.5|0
1638242970000|2021-11-30 03:29:30|550.38|547.58|550.3|547.5|550.48|547.68|550.3|547.5|0
1638242980000|2021-11-30 03:29:40|550.48|547.68|550.48|547.68|550.66|547.86|550.38|547.58|0
1638243000000|2021-11-30 03:30:00|550.66|547.86|550.66|547.86|550.66|547.86|550.48|547.68|0
1638243010000|2021-11-30 03:30:10|550.84|548.04|550.84|548.04|550.84|548.04|550.74|547.94|0
1638243020000|2021-11-30 03:30:20|551.02|548.22|550.92|548.12|551.2|548.4|550.92|548.12|0
1638243030000|2021-11-30 03:30:30|551.02|548.22|550.84|548.04|551.02|548.22|550.84|548.04|0
1638243050000|2021-11-30 03:30:50|550.74|547.94|550.66|547.86|550.74|547.94|550.66|547.86|0
1638243070000|2021-11-30 03:31:10|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1638243080000|2021-11-30 03:31:20|550.3|547.5|550.12|547.32|550.3|547.5|550.12|547.32|0
1638243090000|2021-11-30 03:31:30|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1638243100000|2021-11-30 03:31:40|550.12|547.32|550.12|547.32|550.12|547.32|550.12|547.32|0
1638243110000|2021-11-30 03:31:50|550.2|547.4|550.12|547.32|550.2|547.4|550.12|547.32|0
1638243120000|2021-11-30 03:32:00|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1638243130000|2021-11-30 03:32:10|550.48|547.68|551.02|548.22|551.02|548.22|550.48|547.68|0
1638243140000|2021-11-30 03:32:20|551.2|548.4|551.37|548.57|551.37|548.57|551.2|548.4|0
1638243160000|2021-11-30 03:32:40|551.2|548.4|551.37|548.57|551.37|548.57|551.2|548.4|0
1638243170000|2021-11-30 03:32:50|551.46|548.66|551.37|548.57|551.46|548.66|551.37|548.57|0
1638243180000|2021-11-30 03:33:00|551.46|548.66|551.55|548.75|551.55|548.75|551.46|548.66|0
1638243190000|2021-11-30 03:33:10|551.73|548.93|551.91|549.11|551.91|549.11|551.73|548.93|0
1638243200000|2021-11-30 03:33:20|551.82|549.02|552.09|549.29|552.09|549.29|551.82|549.02|0
1638243210000|2021-11-30 03:33:30|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1638243220000|2021-11-30 03:33:40|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1638243230000|2021-11-30 03:33:50|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243240000|2021-11-30 03:34:00|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1638243250000|2021-11-30 03:34:10|552.09|549.29|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243260000|2021-11-30 03:34:20|551.91|549.11|552.09|549.29|552.09|549.29|551.91|549.11|0
1638243280000|2021-11-30 03:34:40|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1638243290000|2021-11-30 03:34:50|552|549.2|551.91|549.11|552|549.2|551.91|549.11|0
1638243300000|2021-11-30 03:35:00|551.73|548.93|551.64|548.84|551.73|548.93|551.55|548.75|0
1638243310000|2021-11-30 03:35:10|551.82|549.02|552.09|549.29|552.18|549.38|551.82|549.02|0
1638243320000|2021-11-30 03:35:20|552|549.2|552.09|549.29|552.09|549.29|552|549.2|0
1638243330000|2021-11-30 03:35:30|551.91|549.11|551.91|549.11|552|549.2|551.91|549.11|0
1638243340000|2021-11-30 03:35:40|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1638243350000|2021-11-30 03:35:50|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243360000|2021-11-30 03:36:00|552.18|549.38|552.27|549.47|552.27|549.47|552.18|549.38|0
1638243370000|2021-11-30 03:36:10|552.09|549.29|552.09|549.29|552.09|549.29|551.91|549.11|0
1638243390000|2021-11-30 03:36:30|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243400000|2021-11-30 03:36:40|551.91|549.11|552.09|549.29|552.09|549.29|551.91|549.11|0
1638243420000|2021-11-30 03:37:00|552.27|549.47|552.45|549.65|552.45|549.65|552.27|549.47|0
1638243440000|2021-11-30 03:37:20|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1638243460000|2021-11-30 03:37:40|552.09|549.29|552.27|549.47|552.27|549.47|552.09|549.29|0
1638243470000|2021-11-30 03:37:50|552.18|549.38|552.18|549.38|552.18|549.38|552.09|549.29|0
1638243480000|2021-11-30 03:38:00|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243490000|2021-11-30 03:38:10|552.27|549.47|552.45|549.65|552.45|549.65|552.27|549.47|0
1638243510000|2021-11-30 03:38:30|552.27|549.47|552.45|549.65|552.45|549.65|552.27|549.47|0
1638243540000|2021-11-30 03:39:00|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1638243550000|2021-11-30 03:39:10|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1638243560000|2021-11-30 03:39:20|552|549.2|552.09|549.29|552.09|549.29|552|549.2|0
1638243570000|2021-11-30 03:39:30|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1638243580000|2021-11-30 03:39:40|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1638243590000|2021-11-30 03:39:50|552|549.2|552|549.2|552|549.2|551.91|549.11|0
1638243600000|2021-11-30 03:40:00|551.91|549.11|552.09|549.29|552.09|549.29|551.91|549.11|0
1638243620000|2021-11-30 03:40:20|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1638243630000|2021-11-30 03:40:30|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1638243640000|2021-11-30 03:40:40|551.82|549.02|551.91|549.11|551.91|549.11|551.82|549.02|0
1638243660000|2021-11-30 03:41:00|552|549.2|552|549.2|552|549.2|552|549.2|0
1638243670000|2021-11-30 03:41:10|551.91|549.11|552|549.2|552.09|549.29|551.91|549.11|0
1638243680000|2021-11-30 03:41:20|552.09|549.29|552.09|549.29|552.09|549.29|552|549.2|0
1638243690000|2021-11-30 03:41:30|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1638243710000|2021-11-30 03:41:50|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1638243740000|2021-11-30 03:42:20|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1638243750000|2021-11-30 03:42:30|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1638243760000|2021-11-30 03:42:40|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1638243770000|2021-11-30 03:42:50|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243790000|2021-11-30 03:43:10|551.91|549.11|551.91|549.11|552|549.2|551.91|549.11|0
1638243800000|2021-11-30 03:43:20|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1638243810000|2021-11-30 03:43:30|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243830000|2021-11-30 03:43:50|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1638243860000|2021-11-30 03:44:20|551.99|549.19|552.09|549.29|552.09|549.29|551.99|549.19|0
1638243870000|2021-11-30 03:44:30|552.17|549.37|552.27|549.47|552.27|549.47|552.17|549.37|0
1638243880000|2021-11-30 03:44:40|552.17|549.37|552.09|549.29|552.17|549.37|552.09|549.29|0
1638243890000|2021-11-30 03:44:50|552.27|549.47|552.17|549.37|552.27|549.47|552.17|549.37|0
1638243900000|2021-11-30 03:45:00|552.09|549.29|551.91|549.11|552.09|549.29|551.91|549.11|0
1638243910000|2021-11-30 03:45:10|551.81|549.01|551.81|549.01|551.81|549.01|551.81|549.01|0
1638243920000|2021-11-30 03:45:20|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1638243940000|2021-11-30 03:45:40|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1638243950000|2021-11-30 03:45:50|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243960000|2021-11-30 03:46:00|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243980000|2021-11-30 03:46:20|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1638243990000|2021-11-30 03:46:30|552.17|549.37|552.09|549.29|552.17|549.37|551.99|549.19|0
1638244000000|2021-11-30 03:46:40|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1638244030000|2021-11-30 03:47:10|552.45|549.65|552.45|549.65|552.45|549.65|552.45|549.65|0
1638244050000|2021-11-30 03:47:30|552.53|549.73|552.63|549.83|552.63|549.83|552.53|549.73|0
1638244070000|2021-11-30 03:47:50|552.71|549.91|552.81|550.01|552.81|550.01|552.71|549.91|0
1638244080000|2021-11-30 03:48:00|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1638244100000|2021-11-30 03:48:20|552.81|550.01|552.71|549.91|552.81|550.01|552.63|549.83|0
1638244110000|2021-11-30 03:48:30|552.81|550.01|552.63|549.83|552.81|550.01|552.63|549.83|0
1638244140000|2021-11-30 03:49:00|552.71|549.91|552.71|549.91|552.71|549.91|552.71|549.91|0
1638244150000|2021-11-30 03:49:10|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1638244200000|2021-11-30 03:50:00|552.71|549.91|552.99|550.19|552.99|550.19|552.71|549.91|0
1638244210000|2021-11-30 03:50:10|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1638244230000|2021-11-30 03:50:30|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1638244240000|2021-11-30 03:50:40|553.25|550.45|552.8|550|553.25|550.45|552.8|550|0
1638244250000|2021-11-30 03:50:50|552.98|550.18|552.8|550|552.98|550.18|552.8|550|0
1638244270000|2021-11-30 03:51:10|552.62|549.82|552.62|549.82|552.62|549.82|552.62|549.82|0
1638244320000|2021-11-30 03:52:00|552.8|550|552.62|549.82|552.8|550|552.62|549.82|0
1638244330000|2021-11-30 03:52:10|552.8|550|552.62|549.82|552.8|550|552.62|549.82|0
1638244350000|2021-11-30 03:52:30|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1638244360000|2021-11-30 03:52:40|552.62|549.82|552.62|549.82|552.62|549.82|552.62|549.82|0
1638244370000|2021-11-30 03:52:50|552.53|549.73|552.53|549.73|552.53|549.73|552.53|549.73|0
1638244380000|2021-11-30 03:53:00|552.62|549.82|552.62|549.82|552.62|549.82|552.62|549.82|0
1638244400000|2021-11-30 03:53:20|552.8|550|552.62|549.82|552.8|550|552.62|549.82|0
1638244410000|2021-11-30 03:53:30|552.71|549.91|552.71|549.91|552.71|549.91|552.71|549.91|0
1638244420000|2021-11-30 03:53:40|552.8|550|552.44|549.64|552.8|550|552.44|549.64|0
1638244430000|2021-11-30 03:53:50|552.53|549.73|552.44|549.64|552.53|549.73|552.44|549.64|0
1638244440000|2021-11-30 03:54:00|552.53|549.73|552.44|549.64|552.53|549.73|552.44|549.64|0
1638244450000|2021-11-30 03:54:10|552.35|549.55|552.44|549.64|552.44|549.64|552.26|549.46|0
1638244500000|2021-11-30 03:55:00|552.62|549.82|552.62|549.82|552.62|549.82|552.62|549.82|0
1638244530000|2021-11-30 03:55:30|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1638244570000|2021-11-30 03:56:10|552.35|549.55|552.62|549.82|552.62|549.82|552.35|549.55|0
1638244600000|2021-11-30 03:56:40|552.8|550|552.8|550|552.8|550|552.8|550|0
1638244620000|2021-11-30 03:57:00|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1638244680000|2021-11-30 03:58:00|553.07|550.27|553.16|550.36|553.16|550.36|553.07|550.27|0
1638244690000|2021-11-30 03:58:10|553.07|550.27|553.16|550.36|553.16|550.36|553.07|550.27|0
1638244700000|2021-11-30 03:58:20|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1638244740000|2021-11-30 03:59:00|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1638244750000|2021-11-30 03:59:10|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1638244770000|2021-11-30 03:59:30|553.07|550.27|552.98|550.18|553.07|550.27|552.98|550.18|0
1638244780000|2021-11-30 03:59:40|552.89|550.09|552.8|550|552.89|550.09|552.8|550|0
1638244800000|2021-11-30 04:00:00|553.34|550.54|553.16|550.36|553.34|550.54|553.16|550.36|0
1638244810000|2021-11-30 04:00:10|553.34|550.54|553.52|550.72|553.52|550.72|553.34|550.54|0
1638244820000|2021-11-30 04:00:20|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1638244830000|2021-11-30 04:00:30|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1638244840000|2021-11-30 04:00:40|552.8|550|552.98|550.18|552.98|550.18|552.62|549.82|0
1638244860000|2021-11-30 04:01:00|552.8|550|552.8|550|552.8|550|552.8|550|0
1638244870000|2021-11-30 04:01:10|552.98|550.18|553.16|550.36|553.16|550.36|552.98|550.18|0
1638244890000|2021-11-30 04:01:30|553.34|550.54|553.34|550.54|553.34|550.54|553.34|550.54|0
1638244900000|2021-11-30 04:01:40|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1638244910000|2021-11-30 04:01:50|553.7|550.9|553.7|550.9|553.7|550.9|553.52|550.72|0
1638244930000|2021-11-30 04:02:10|553.88|551.08|554.06|551.26|554.06|551.26|553.88|551.08|0
1638244960000|2021-11-30 04:02:40|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1638244970000|2021-11-30 04:02:50|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1638244980000|2021-11-30 04:03:00|553.88|551.08|554.06|551.26|554.06|551.26|553.88|551.08|0
1638244990000|2021-11-30 04:03:10|554.15|551.35|554.24|551.44|554.24|551.44|554.06|551.26|0
1638245000000|2021-11-30 04:03:20|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1638245010000|2021-11-30 04:03:30|554.42|551.62|554.6|551.8|554.6|551.8|554.42|551.62|0
1638245030000|2021-11-30 04:03:50|554.69|551.89|554.6|551.8|554.69|551.89|554.6|551.8|0
1638245060000|2021-11-30 04:04:20|554.24|551.44|554.24|551.44|554.24|551.44|554.24|551.44|0
1638245090000|2021-11-30 04:04:50|554.42|551.62|554.24|551.44|554.42|551.62|554.24|551.44|0
1638245100000|2021-11-30 04:05:00|554.14|551.34|554.06|551.26|554.24|551.44|554.06|551.26|0
1638245110000|2021-11-30 04:05:10|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1638245120000|2021-11-30 04:05:20|553.96|551.16|554.06|551.26|554.06|551.26|553.96|551.16|0
1638245130000|2021-11-30 04:05:30|553.88|551.08|553.88|551.08|553.88|551.08|553.78|550.98|0
1638245140000|2021-11-30 04:05:40|553.7|550.9|553.7|550.9|553.88|551.08|553.7|550.9|0
1638245150000|2021-11-30 04:05:50|553.88|551.08|553.78|550.98|553.88|551.08|553.78|550.98|0
1638245160000|2021-11-30 04:06:00|553.7|550.9|553.78|550.98|553.88|551.08|553.7|550.9|0
1638245170000|2021-11-30 04:06:10|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1638245180000|2021-11-30 04:06:20|553.78|550.98|553.7|550.9|553.78|550.98|553.7|550.9|0
1638245190000|2021-11-30 04:06:30|553.78|550.98|553.7|550.9|553.78|550.98|553.7|550.9|0
1638245200000|2021-11-30 04:06:40|553.78|550.98|553.78|550.98|553.78|550.98|553.78|550.98|0
1638245210000|2021-11-30 04:06:50|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1638245230000|2021-11-30 04:07:10|553.78|550.98|553.78|550.98|553.78|550.98|553.78|550.98|0
1638245240000|2021-11-30 04:07:20|553.7|550.9|553.52|550.72|553.7|550.9|553.52|550.72|0
1638245280000|2021-11-30 04:08:00|553.42|550.62|553.52|550.72|553.52|550.72|553.42|550.62|0
1638245320000|2021-11-30 04:08:40|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1638245340000|2021-11-30 04:09:00|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1638245350000|2021-11-30 04:09:10|553.6|550.8|553.7|550.9|553.7|550.9|553.6|550.8|0
1638245360000|2021-11-30 04:09:20|553.88|551.08|553.7|550.9|553.88|551.08|553.7|550.9|0
1638245370000|2021-11-30 04:09:30|553.78|550.98|553.88|551.08|553.88|551.08|553.7|550.9|0
1638245380000|2021-11-30 04:09:40|553.78|550.98|553.78|550.98|553.78|550.98|553.78|550.98|0
1638245390000|2021-11-30 04:09:50|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1638245400000|2021-11-30 04:10:00|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1638245410000|2021-11-30 04:10:10|553.78|550.98|553.78|550.98|553.78|550.98|553.7|550.9|0
1638245420000|2021-11-30 04:10:20|553.88|551.08|553.88|551.08|553.88|551.08|553.7|550.9|0
1638245430000|2021-11-30 04:10:30|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1638245440000|2021-11-30 04:10:40|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1638245450000|2021-11-30 04:10:50|553.7|550.9|553.69|550.89|553.7|550.9|553.69|550.89|0
1638245460000|2021-11-30 04:11:00|553.88|551.08|553.87|551.07|553.88|551.08|553.87|551.07|0
1638245480000|2021-11-30 04:11:20|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1638245490000|2021-11-30 04:11:30|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1638245500000|2021-11-30 04:11:40|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1638245520000|2021-11-30 04:12:00|554.14|551.34|554.23|551.43|554.23|551.43|554.14|551.34|0
1638245530000|2021-11-30 04:12:10|554.14|551.34|554.05|551.25|554.14|551.34|554.05|551.25|0
1638245580000|2021-11-30 04:13:00|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1638245620000|2021-11-30 04:13:40|553.78|550.98|553.87|551.07|553.87|551.07|553.78|550.98|0
1638245650000|2021-11-30 04:14:10|553.69|550.89|553.51|550.71|553.69|550.89|553.51|550.71|0
1638245680000|2021-11-30 04:14:40|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1638245690000|2021-11-30 04:14:50|553.51|550.71|553.42|550.62|553.51|550.71|553.42|550.62|0
1638245700000|2021-11-30 04:15:00|553.51|550.71|553.51|550.71|553.51|550.71|553.42|550.62|0
1638245720000|2021-11-30 04:15:20|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1638245730000|2021-11-30 04:15:30|553.24|550.44|553.15|550.35|553.24|550.44|553.15|550.35|0
1638245750000|2021-11-30 04:15:50|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1638245770000|2021-11-30 04:16:10|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1638245780000|2021-11-30 04:16:20|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1638245810000|2021-11-30 04:16:50|553.24|550.44|553.24|550.44|553.33|550.53|553.24|550.44|0
1638245820000|2021-11-30 04:17:00|553.15|550.35|553.15|550.35|553.15|550.35|553.15|550.35|0
1638245860000|2021-11-30 04:17:40|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1638245880000|2021-11-30 04:18:00|552.79|549.99|552.97|550.17|552.97|550.17|552.79|549.99|0
1638245890000|2021-11-30 04:18:10|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1638245900000|2021-11-30 04:18:20|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1638245910000|2021-11-30 04:18:30|553.15|550.35|553.33|550.53|553.33|550.53|553.15|550.35|0
1638245920000|2021-11-30 04:18:40|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1638245950000|2021-11-30 04:19:10|553.33|550.53|553.33|550.53|553.42|550.62|553.33|550.53|0
1638245990000|2021-11-30 04:19:50|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1638246000000|2021-11-30 04:20:00|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1638246010000|2021-11-30 04:20:10|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1638246060000|2021-11-30 04:21:00|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1638246090000|2021-11-30 04:21:30|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1638246120000|2021-11-30 04:22:00|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1638246130000|2021-11-30 04:22:10|553.69|550.89|553.51|550.71|553.69|550.89|553.51|550.71|0
1638246140000|2021-11-30 04:22:20|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1638246160000|2021-11-30 04:22:40|553.51|550.71|553.42|550.62|553.51|550.71|553.42|550.62|0
1638246170000|2021-11-30 04:22:50|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1638246180000|2021-11-30 04:23:00|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1638246190000|2021-11-30 04:23:10|553.24|550.44|553.33|550.53|553.33|550.53|553.24|550.44|0
1638246200000|2021-11-30 04:23:20|553.15|550.35|553.33|550.53|553.33|550.53|553.15|550.35|0
1638246210000|2021-11-30 04:23:30|553.15|550.35|553.15|550.35|553.15|550.35|553.15|550.35|0
1638246220000|2021-11-30 04:23:40|553.06|550.26|553.15|550.35|553.15|550.35|553.06|550.26|0
1638246230000|2021-11-30 04:23:50|553.05|550.25|553.15|550.35|553.15|550.35|553.05|550.25|0
1638246250000|2021-11-30 04:24:10|552.97|550.17|553.15|550.35|553.15|550.35|552.97|550.17|0
1638246260000|2021-11-30 04:24:20|553.05|550.25|553.05|550.25|553.05|550.25|552.97|550.17|0
1638246270000|2021-11-30 04:24:30|553.15|550.35|553.15|550.35|553.15|550.35|553.15|550.35|0
1638246280000|2021-11-30 04:24:40|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1638246300000|2021-11-30 04:25:00|553.15|550.35|553.15|550.35|553.15|550.35|553.15|550.35|0
1638246330000|2021-11-30 04:25:30|552.97|550.17|553.15|550.35|553.15|550.35|552.97|550.17|0
1638246350000|2021-11-30 04:25:50|552.97|550.17|553.15|550.35|553.15|550.35|552.97|550.17|0
1638246360000|2021-11-30 04:26:00|552.97|550.17|552.79|549.99|552.97|550.17|552.79|549.99|0
1638246370000|2021-11-30 04:26:10|552.97|550.17|552.79|549.99|552.97|550.17|552.79|549.99|0
1638246400000|2021-11-30 04:26:40|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1638246410000|2021-11-30 04:26:50|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1638246420000|2021-11-30 04:27:00|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1638246430000|2021-11-30 04:27:10|552.79|549.99|552.07|549.27|552.79|549.99|552.07|549.27|0
1638246450000|2021-11-30 04:27:30|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1638246470000|2021-11-30 04:27:50|552.07|549.27|551.89|549.09|552.07|549.27|551.89|549.09|0
1638246480000|2021-11-30 04:28:00|551.71|548.91|551.53|548.73|551.71|548.91|551.53|548.73|0
1638246490000|2021-11-30 04:28:10|551.17|548.37|551.35|548.55|551.35|548.55|551.17|548.37|0
1638246500000|2021-11-30 04:28:20|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1638246510000|2021-11-30 04:28:30|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1638246530000|2021-11-30 04:28:50|551.89|549.09|551.79|548.99|551.89|549.09|551.71|548.91|0
1638246540000|2021-11-30 04:29:00|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1638246580000|2021-11-30 04:29:40|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1638246600000|2021-11-30 04:30:00|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1638246610000|2021-11-30 04:30:10|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1638246620000|2021-11-30 04:30:20|552.07|549.27|552.25|549.45|552.25|549.45|552.07|549.27|0
1638246630000|2021-11-30 04:30:30|552.07|549.27|552.25|549.45|552.25|549.45|552.07|549.27|0
1638246640000|2021-11-30 04:30:40|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1638246660000|2021-11-30 04:31:00|552.07|549.27|552.25|549.45|552.25|549.45|552.07|549.27|0
1638246670000|2021-11-30 04:31:10|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1638246690000|2021-11-30 04:31:30|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1638246720000|2021-11-30 04:32:00|552.42|549.62|552.6|549.8|552.6|549.8|552.42|549.62|0
1638246740000|2021-11-30 04:32:20|552.78|549.98|552.6|549.8|552.78|549.98|552.6|549.8|0
1638246750000|2021-11-30 04:32:30|552.69|549.89|552.42|549.62|552.69|549.89|552.42|549.62|0
1638246770000|2021-11-30 04:32:50|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1638246780000|2021-11-30 04:33:00|552.06|549.26|552.15|549.35|552.24|549.44|552.06|549.26|0
1638246790000|2021-11-30 04:33:10|552.24|549.44|552.06|549.26|552.24|549.44|552.06|549.26|0
1638246820000|2021-11-30 04:33:40|551.97|549.17|552.06|549.26|552.06|549.26|551.97|549.17|0
1638246830000|2021-11-30 04:33:50|551.97|549.17|551.7|548.9|551.97|549.17|551.7|548.9|0
1638246840000|2021-11-30 04:34:00|551.61|548.81|551.7|548.9|551.7|548.9|551.61|548.81|0
1638246860000|2021-11-30 04:34:20|551.61|548.81|551.7|548.9|551.7|548.9|551.52|548.72|0
1638246870000|2021-11-30 04:34:30|551.61|548.81|551.61|548.81|551.61|548.81|551.52|548.72|0
1638246880000|2021-11-30 04:34:40|551.7|548.9|551.7|548.9|551.7|548.9|551.52|548.72|0
1638246890000|2021-11-30 04:34:50|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1638246900000|2021-11-30 04:35:00|551.61|548.81|551.79|548.99|551.88|549.08|551.61|548.81|0
1638246910000|2021-11-30 04:35:10|551.7|548.9|551.7|548.9|551.7|548.9|551.52|548.72|0
1638246920000|2021-11-30 04:35:20|551.88|549.08|551.88|549.08|551.88|549.08|551.79|548.99|0
1638246930000|2021-11-30 04:35:30|551.79|548.99|551.88|549.08|551.88|549.08|551.79|548.99|0
1638246950000|2021-11-30 04:35:50|551.97|549.17|552.06|549.26|552.06|549.26|551.97|549.17|0
1638246960000|2021-11-30 04:36:00|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1638246980000|2021-11-30 04:36:20|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1638246990000|2021-11-30 04:36:30|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1638247000000|2021-11-30 04:36:40|551.97|549.17|551.88|549.08|551.97|549.17|551.88|549.08|0
1638247010000|2021-11-30 04:36:50|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1638247020000|2021-11-30 04:37:00|552.06|549.26|551.88|549.08|552.06|549.26|551.88|549.08|0
1638247040000|2021-11-30 04:37:20|551.7|548.9|551.52|548.72|551.7|548.9|551.52|548.72|0
1638247050000|2021-11-30 04:37:30|550.8|548|550.62|547.82|550.98|548.18|550.62|547.82|0
1638247060000|2021-11-30 04:37:40|550.71|547.91|550.8|548|550.8|548|550.71|547.91|0
1638247070000|2021-11-30 04:37:50|550.71|547.91|550.8|548|550.8|548|550.71|547.91|0
1638247080000|2021-11-30 04:38:00|550.98|548.18|550.98|548.18|551.16|548.36|550.98|548.18|0
1638247090000|2021-11-30 04:38:10|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1638247100000|2021-11-30 04:38:20|550.98|548.18|550.98|548.18|551.16|548.36|550.98|548.18|0
1638247110000|2021-11-30 04:38:30|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1638247130000|2021-11-30 04:38:50|551.34|548.54|551.16|548.36|551.34|548.54|551.16|548.36|0
1638247150000|2021-11-30 04:39:10|551.25|548.45|551.25|548.45|551.25|548.45|551.16|548.36|0
1638247160000|2021-11-30 04:39:20|551.34|548.54|551.34|548.54|551.34|548.54|551.16|548.36|0
1638247180000|2021-11-30 04:39:40|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1638247190000|2021-11-30 04:39:50|551.34|548.54|551.25|548.45|551.34|548.54|551.25|548.45|0
1638247200000|2021-11-30 04:40:00|551.16|548.36|550.8|548|551.16|548.36|550.8|548|0
1638247210000|2021-11-30 04:40:10|550.98|548.18|550.8|548|550.98|548.18|550.8|548|0
1638247220000|2021-11-30 04:40:20|550.62|547.82|550.62|547.82|550.62|547.82|550.62|547.82|0
1638247230000|2021-11-30 04:40:30|550.8|548|550.8|548|550.8|548|550.62|547.82|0
1638247240000|2021-11-30 04:40:40|550.62|547.82|550.71|547.91|550.71|547.91|550.62|547.82|0
1638247250000|2021-11-30 04:40:50|550.62|547.82|550.8|548|550.89|548.09|550.62|547.82|0
1638247260000|2021-11-30 04:41:00|550.62|547.82|550.62|547.82|550.62|547.82|550.44|547.64|0
1638247270000|2021-11-30 04:41:10|550.71|547.91|550.62|547.82|550.71|547.91|550.62|547.82|0
1638247280000|2021-11-30 04:41:20|550.8|548|550.26|547.46|550.8|548|550.08|547.28|0
1638247290000|2021-11-30 04:41:30|550.08|547.28|549.9|547.1|550.08|547.28|549.9|547.1|0
1638247300000|2021-11-30 04:41:40|550.08|547.28|550.26|547.46|550.26|547.46|550.08|547.28|0
1638247330000|2021-11-30 04:42:10|550.08|547.28|550.35|547.55|550.35|547.55|550.08|547.28|0
1638247340000|2021-11-30 04:42:20|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1638247350000|2021-11-30 04:42:30|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1638247360000|2021-11-30 04:42:40|550.44|547.64|550.35|547.55|550.44|547.64|550.35|547.55|0
1638247370000|2021-11-30 04:42:50|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1638247390000|2021-11-30 04:43:10|550.08|547.28|550.08|547.28|550.26|547.46|550.08|547.28|0
1638247400000|2021-11-30 04:43:20|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1638247410000|2021-11-30 04:43:30|550.08|547.28|550.17|547.37|550.17|547.37|550.08|547.28|0
1638247420000|2021-11-30 04:43:40|550.26|547.46|550.26|547.46|550.26|547.46|550.08|547.28|0
1638247430000|2021-11-30 04:43:50|550.44|547.64|550.35|547.55|550.44|547.64|550.35|547.55|0
1638247440000|2021-11-30 04:44:00|550.44|547.64|550.26|547.46|550.44|547.64|550.26|547.46|0
1638247450000|2021-11-30 04:44:10|550.35|547.55|550.44|547.64|550.44|547.64|550.26|547.46|0
1638247470000|2021-11-30 04:44:30|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1638247480000|2021-11-30 04:44:40|550.62|547.82|550.62|547.82|550.8|548|550.62|547.82|0
1638247490000|2021-11-30 04:44:50|550.44|547.64|550.08|547.28|550.44|547.64|550.08|547.28|0
1638247510000|2021-11-30 04:45:10|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1638247520000|2021-11-30 04:45:20|550.08|547.28|550.26|547.46|550.26|547.46|550.08|547.28|0
1638247530000|2021-11-30 04:45:30|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1638247540000|2021-11-30 04:45:40|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1638247550000|2021-11-30 04:45:50|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1638247560000|2021-11-30 04:46:00|550.44|547.64|550.26|547.46|550.44|547.64|550.26|547.46|0
1638247570000|2021-11-30 04:46:10|550.44|547.64|550.26|547.46|550.44|547.64|550.26|547.46|0
1638247580000|2021-11-30 04:46:20|550.44|547.64|550.44|547.64|550.44|547.64|550.26|547.46|0
1638247590000|2021-11-30 04:46:30|550.35|547.55|550.44|547.64|550.44|547.64|550.35|547.55|0
1638247600000|2021-11-30 04:46:40|550.35|547.55|550.26|547.46|550.35|547.55|550.26|547.46|0
1638247610000|2021-11-30 04:46:50|550.08|547.28|550.08|547.28|550.17|547.37|550.08|547.28|0
1638247630000|2021-11-30 04:47:10|550.26|547.46|550.08|547.28|550.26|547.46|550.08|547.28|0
1638247640000|2021-11-30 04:47:20|550.26|547.46|550.08|547.28|550.26|547.46|549.99|547.19|0
1638247650000|2021-11-30 04:47:30|550.26|547.46|550.08|547.28|550.26|547.46|550.08|547.28|0
1638247660000|2021-11-30 04:47:40|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1638247670000|2021-11-30 04:47:50|550.08|547.28|550.26|547.46|550.26|547.46|550.08|547.28|0
1638247680000|2021-11-30 04:48:00|550.08|547.28|550.26|547.46|550.26|547.46|550.08|547.28|0
1638247690000|2021-11-30 04:48:10|550.44|547.64|550.44|547.64|550.44|547.64|550.35|547.55|0
1638247710000|2021-11-30 04:48:30|550.26|547.46|550.44|547.64|550.44|547.64|550.26|547.46|0
1638247720000|2021-11-30 04:48:40|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1638247730000|2021-11-30 04:48:50|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1638247750000|2021-11-30 04:49:10|550.62|547.82|550.62|547.82|550.62|547.82|550.62|547.82|0
1638247780000|2021-11-30 04:49:40|550.44|547.64|550.62|547.82|550.62|547.82|550.44|547.64|0
1638247790000|2021-11-30 04:49:50|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1638247800000|2021-11-30 04:50:00|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1638247810000|2021-11-30 04:50:10|550.26|547.46|550.26|547.46|550.26|547.46|550.17|547.37|0
1638247820000|2021-11-30 04:50:20|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1638247830000|2021-11-30 04:50:30|550.52|547.72|550.44|547.64|550.62|547.82|550.44|547.64|0
1638247840000|2021-11-30 04:50:40|550.62|547.82|550.62|547.82|550.62|547.82|550.62|547.82|0
1638247850000|2021-11-30 04:50:50|550.52|547.72|550.62|547.82|550.62|547.82|550.52|547.72|0
1638247860000|2021-11-30 04:51:00|550.8|548|550.8|548|550.8|548|550.8|548|0
1638247870000|2021-11-30 04:51:10|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1638247880000|2021-11-30 04:51:20|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1638247890000|2021-11-30 04:51:30|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1638247900000|2021-11-30 04:51:40|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1638247910000|2021-11-30 04:51:50|551.7|548.9|551.52|548.72|551.7|548.9|551.34|548.54|0
1638247920000|2021-11-30 04:52:00|551.34|548.54|551.34|548.54|551.52|548.72|551.34|548.54|0
1638247950000|2021-11-30 04:52:30|551.52|548.72|551.52|548.72|551.52|548.72|551.34|548.54|0
1638247960000|2021-11-30 04:52:40|551.42|548.62|551.42|548.62|551.52|548.72|551.42|548.62|0
1638247970000|2021-11-30 04:52:50|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1638247980000|2021-11-30 04:53:00|551.16|548.36|550.98|548.18|551.16|548.36|550.98|548.18|0
1638247990000|2021-11-30 04:53:10|551.16|548.36|551.06|548.26|551.16|548.36|551.06|548.26|0
1638248000000|2021-11-30 04:53:20|550.98|548.18|551.16|548.36|551.16|548.36|550.98|548.18|0
1638248010000|2021-11-30 04:53:30|551.34|548.54|551.24|548.44|551.34|548.54|551.16|548.36|0
1638248020000|2021-11-30 04:53:40|551.16|548.36|551.34|548.54|551.34|548.54|551.16|548.36|0
1638248040000|2021-11-30 04:54:00|551.16|548.36|551.16|548.36|551.16|548.36|551.06|548.26|0
1638248050000|2021-11-30 04:54:10|551.24|548.44|551.51|548.71|551.51|548.71|551.24|548.44|0
1638248070000|2021-11-30 04:54:30|551.69|548.89|551.69|548.89|551.69|548.89|551.51|548.71|0
1638248080000|2021-11-30 04:54:40|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1638248090000|2021-11-30 04:54:50|552.05|549.25|551.87|549.07|552.05|549.25|551.87|549.07|0
1638248100000|2021-11-30 04:55:00|551.69|548.89|551.69|548.89|551.69|548.89|551.51|548.71|0
1638248110000|2021-11-30 04:55:10|551.51|548.71|551.51|548.71|551.6|548.8|551.51|548.71|0
1638248120000|2021-11-30 04:55:20|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1638248130000|2021-11-30 04:55:30|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1638248140000|2021-11-30 04:55:40|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1638248150000|2021-11-30 04:55:50|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1638248160000|2021-11-30 04:56:00|551.69|548.89|551.69|548.89|551.78|548.98|551.69|548.89|0
1638248170000|2021-11-30 04:56:10|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1638248180000|2021-11-30 04:56:20|552.05|549.25|552.23|549.43|552.23|549.43|552.05|549.25|0
1638248190000|2021-11-30 04:56:30|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1638248200000|2021-11-30 04:56:40|551.69|548.89|551.96|549.16|551.96|549.16|551.69|548.89|0
1638248210000|2021-11-30 04:56:50|552.05|549.25|552.32|549.52|552.32|549.52|552.05|549.25|0
1638248220000|2021-11-30 04:57:00|552.23|549.43|552.23|549.43|552.23|549.43|552.05|549.25|0
1638248230000|2021-11-30 04:57:10|552.32|549.52|552.41|549.61|552.41|549.61|552.32|549.52|0
1638248240000|2021-11-30 04:57:20|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1638248250000|2021-11-30 04:57:30|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1638248280000|2021-11-30 04:58:00|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1638248290000|2021-11-30 04:58:10|552.05|549.25|552.05|549.25|552.05|549.25|551.87|549.07|0
1638248310000|2021-11-30 04:58:30|552.23|549.43|552.41|549.61|552.41|549.61|552.23|549.43|0
1638248320000|2021-11-30 04:58:40|552.5|549.7|552.59|549.79|552.59|549.79|552.5|549.7|0
1638248330000|2021-11-30 04:58:50|552.41|549.61|552.59|549.79|552.59|549.79|552.41|549.61|0
1638248340000|2021-11-30 04:59:00|552.41|549.61|552.41|549.61|552.41|549.61|552.05|549.25|0
1638248350000|2021-11-30 04:59:10|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1638248370000|2021-11-30 04:59:30|552.41|549.61|552.23|549.43|552.41|549.61|552.14|549.34|0
1638248380000|2021-11-30 04:59:40|552.05|549.25|552.05|549.25|552.23|549.43|552.05|549.25|0
1638248390000|2021-11-30 04:59:50|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1638248400000|2021-11-30 05:00:00|552.05|549.25|552.05|549.25|552.05|549.25|551.87|549.07|0
1638248410000|2021-11-30 05:00:10|552.23|549.43|552.05|549.25|552.23|549.43|552.05|549.25|0
1638248420000|2021-11-30 05:00:20|552.41|549.61|552.23|549.43|552.41|549.61|552.23|549.43|0
1638248430000|2021-11-30 05:00:30|552.41|549.61|552.23|549.43|552.41|549.61|552.23|549.43|0
1638248440000|2021-11-30 05:00:40|552.05|549.25|551.96|549.16|552.23|549.43|551.96|549.16|0
1638248450000|2021-11-30 05:00:50|552.05|549.25|551.96|549.16|552.05|549.25|551.87|549.07|0
1638248460000|2021-11-30 05:01:00|551.87|549.07|552.05|549.25|552.05|549.25|551.87|549.07|0
1638248470000|2021-11-30 05:01:10|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1638248480000|2021-11-30 05:01:20|551.78|548.98|551.87|549.07|551.87|549.07|551.78|548.98|0
1638248490000|2021-11-30 05:01:30|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1638248500000|2021-11-30 05:01:40|551.78|548.98|551.87|549.07|551.87|549.07|551.78|548.98|0
1638248510000|2021-11-30 05:01:50|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1638248520000|2021-11-30 05:02:00|551.87|549.07|552.05|549.25|552.05|549.25|551.87|549.07|0
1638248530000|2021-11-30 05:02:10|551.87|549.07|551.87|549.07|552.05|549.25|551.87|549.07|0
1638248540000|2021-11-30 05:02:20|552.05|549.25|551.69|548.89|552.05|549.25|551.69|548.89|0
1638248560000|2021-11-30 05:02:40|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1638248570000|2021-11-30 05:02:50|551.33|548.53|551.33|548.53|551.33|548.53|551.33|548.53|0
1638248580000|2021-11-30 05:03:00|551.15|548.35|551.33|548.53|551.33|548.53|551.15|548.35|0
1638248590000|2021-11-30 05:03:10|551.15|548.35|551.15|548.35|551.33|548.53|551.15|548.35|0
1638248600000|2021-11-30 05:03:20|551.33|548.53|551.24|548.44|551.33|548.53|551.24|548.44|0
1638248610000|2021-11-30 05:03:30|551.33|548.53|551.15|548.35|551.33|548.53|551.15|548.35|0
1638248620000|2021-11-30 05:03:40|550.97|548.17|550.97|548.17|550.97|548.17|550.97|548.17|0
1638248630000|2021-11-30 05:03:50|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1638248660000|2021-11-30 05:04:20|550.61|547.81|550.43|547.63|550.61|547.81|550.43|547.63|0
1638248670000|2021-11-30 05:04:30|550.61|547.81|550.43|547.63|550.61|547.81|550.43|547.63|0
1638248680000|2021-11-30 05:04:40|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1638248700000|2021-11-30 05:05:00|550.07|547.27|549.98|547.18|550.07|547.27|549.98|547.18|0
1638248710000|2021-11-30 05:05:10|549.89|547.09|549.53|546.73|549.89|547.09|549.53|546.73|0
1638248720000|2021-11-30 05:05:20|549.35|546.55|549.53|546.73|549.53|546.73|549.35|546.55|0
1638248730000|2021-11-30 05:05:30|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1638248740000|2021-11-30 05:05:40|549.35|546.55|549.35|546.55|549.35|546.55|549.35|546.55|0
1638248750000|2021-11-30 05:05:50|549.17|546.37|548.46|545.66|549.17|546.37|548.46|545.66|0
1638248760000|2021-11-30 05:06:00|548.28|545.48|547.56|544.76|548.28|545.48|547.56|544.76|0
1638248770000|2021-11-30 05:06:10|547.74|544.94|548.28|545.48|548.28|545.48|547.74|544.94|0
1638248780000|2021-11-30 05:06:20|548.64|545.84|548.82|546.02|548.82|546.02|548.64|545.84|0
1638248790000|2021-11-30 05:06:30|548.99|546.19|548.99|546.19|548.99|546.19|548.99|546.19|0
1638248800000|2021-11-30 05:06:40|548.81|546.01|548.81|546.01|548.81|546.01|548.81|546.01|0
1638248810000|2021-11-30 05:06:50|549.17|546.37|549.17|546.37|549.17|546.37|548.81|546.01|0
1638248820000|2021-11-30 05:07:00|548.64|545.84|548.99|546.19|548.99|546.19|548.64|545.84|0
1638248830000|2021-11-30 05:07:10|549.17|546.37|548.99|546.19|549.17|546.37|548.99|546.19|0
1638248840000|2021-11-30 05:07:20|548.9|546.1|548.64|545.84|548.9|546.1|548.64|545.84|0
1638248850000|2021-11-30 05:07:30|548.28|545.48|548.64|545.84|548.64|545.84|548.28|545.48|0
1638248860000|2021-11-30 05:07:40|548.46|545.66|548.81|546.01|548.81|546.01|548.46|545.66|0
1638248870000|2021-11-30 05:07:50|548.99|546.19|549.35|546.55|549.35|546.55|548.9|546.1|0
1638248880000|2021-11-30 05:08:00|549.53|546.73|549.08|546.28|549.53|546.73|549.08|546.28|0
1638248890000|2021-11-30 05:08:10|548.99|546.19|548.46|545.66|548.99|546.19|548.46|545.66|0
1638248900000|2021-11-30 05:08:20|548.63|545.83|548.46|545.66|548.63|545.83|548.46|545.66|0
1638248910000|2021-11-30 05:08:30|548.28|545.48|547.56|544.76|548.28|545.48|547.56|544.76|0
1638248920000|2021-11-30 05:08:40|547.2|544.4|546.84|544.04|547.2|544.4|546.66|543.86|0
1638248930000|2021-11-30 05:08:50|547.2|544.4|546.93|544.13|547.2|544.4|546.93|544.13|0
1638248940000|2021-11-30 05:09:00|547.02|544.22|547.2|544.4|547.2|544.4|547.02|544.22|0
1638248950000|2021-11-30 05:09:10|547.38|544.58|547.02|544.22|547.38|544.58|546.84|544.04|0
1638248960000|2021-11-30 05:09:20|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1638248970000|2021-11-30 05:09:30|546.66|543.86|546.66|543.86|546.66|543.86|546.66|543.86|0
1638248980000|2021-11-30 05:09:40|546.48|543.68|546.39|543.59|546.48|543.68|546.39|543.59|0
1638248990000|2021-11-30 05:09:50|546.48|543.68|546.3|543.5|546.57|543.77|546.3|543.5|0
1638249000000|2021-11-30 05:10:00|546.66|543.86|546.93|544.13|547.02|544.22|546.66|543.86|0
1638249010000|2021-11-30 05:10:10|546.48|543.68|546.48|543.68|546.66|543.86|546.48|543.68|0
1638249020000|2021-11-30 05:10:20|546.66|543.86|546.3|543.5|546.66|543.86|546.3|543.5|0
1638249030000|2021-11-30 05:10:30|546.13|543.33|545.95|543.15|546.3|543.5|545.95|543.15|0
1638249050000|2021-11-30 05:10:50|546.12|543.32|546.48|543.68|546.48|543.68|546.12|543.32|0
1638249060000|2021-11-30 05:11:00|546.39|543.59|546.3|543.5|546.39|543.59|546.3|543.5|0
1638249070000|2021-11-30 05:11:10|546.48|543.68|545.85|543.05|546.48|543.68|545.85|543.05|0
1638249080000|2021-11-30 05:11:20|545.95|543.15|545.77|542.97|545.95|543.15|545.77|542.97|0
1638249090000|2021-11-30 05:11:30|545.95|543.15|545.77|542.97|545.95|543.15|545.77|542.97|0
1638249100000|2021-11-30 05:11:40|545.95|543.15|545.59|542.79|545.95|543.15|545.59|542.79|0
1638249110000|2021-11-30 05:11:50|545.41|542.61|544.69|541.89|545.41|542.61|544.69|541.89|0
1638249120000|2021-11-30 05:12:00|544.87|542.07|543.98|541.18|544.87|542.07|543.98|541.18|0
1638249130000|2021-11-30 05:12:10|544.16|541.36|544.34|541.54|544.34|541.54|543.98|541.18|0
1638249140000|2021-11-30 05:12:20|544.51|541.71|544.6|541.8|544.69|541.89|544.51|541.71|0
1638249150000|2021-11-30 05:12:30|544.69|541.89|545.05|542.25|545.23|542.43|544.69|541.89|0
1638249160000|2021-11-30 05:12:40|544.87|542.07|544.51|541.71|544.87|542.07|544.51|541.71|0
1638249170000|2021-11-30 05:12:50|544.42|541.62|544.24|541.44|544.42|541.62|544.16|541.36|0
1638249180000|2021-11-30 05:13:00|544.51|541.71|544.16|541.36|544.51|541.71|544.16|541.36|0
1638249190000|2021-11-30 05:13:10|543.98|541.18|543.26|540.46|543.98|541.18|543.26|540.46|0
1638249200000|2021-11-30 05:13:20|543.44|540.64|543.62|540.82|543.62|540.82|543.44|540.64|0
1638249210000|2021-11-30 05:13:30|543.44|540.64|542.37|539.57|543.44|540.64|542.37|539.57|0
1638249220000|2021-11-30 05:13:40|542.19|539.39|542.46|539.66|542.55|539.75|542.01|539.21|0
1638249230000|2021-11-30 05:13:50|542.55|539.75|542.19|539.39|542.55|539.75|542.19|539.39|0
1638249240000|2021-11-30 05:14:00|541.56|538.76|540.76|537.96|541.56|538.76|540.76|537.96|0
1638249250000|2021-11-30 05:14:10|540.94|538.14|540.41|537.61|540.94|538.14|540.41|537.61|0
1638249260000|2021-11-30 05:14:20|540.59|537.79|540.41|537.61|540.59|537.79|540.41|537.61|0
1638249270000|2021-11-30 05:14:30|540.94|538.14|539.7|536.9|540.94|538.14|539.34|536.54|0
1638249280000|2021-11-30 05:14:40|540.05|537.25|540.14|537.34|540.14|537.34|539.96|537.16|0
1638249290000|2021-11-30 05:14:50|539.25|536.45|538.8|536|539.25|536.45|538.8|536|0
1638249300000|2021-11-30 05:15:00|538.98|536.18|539.34|536.54|539.34|536.54|538.98|536.18|0
1638249310000|2021-11-30 05:15:10|538.8|536|539.52|536.72|539.52|536.72|538.8|536|0
1638249320000|2021-11-30 05:15:20|539.69|536.89|539.52|536.72|539.69|536.89|539.52|536.72|0
1638249330000|2021-11-30 05:15:30|539.69|536.89|539.87|537.07|539.87|537.07|539.69|536.89|0
1638249340000|2021-11-30 05:15:40|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1638249350000|2021-11-30 05:15:50|539.87|537.07|539.69|536.89|539.87|537.07|539.69|536.89|0
1638249360000|2021-11-30 05:16:00|539.52|536.72|539.16|536.36|539.52|536.72|538.98|536.18|0
1638249370000|2021-11-30 05:16:10|538.98|536.18|538.8|536|538.98|536.18|538.8|536|0
1638249380000|2021-11-30 05:16:20|538.27|535.47|538.09|535.29|538.27|535.47|537.91|535.11|0
1638249390000|2021-11-30 05:16:30|537.82|535.02|538.27|535.47|538.27|535.47|537.74|534.94|0
1638249400000|2021-11-30 05:16:40|538.09|535.29|536.49|533.69|538.09|535.29|536.49|533.69|0
1638249410000|2021-11-30 05:16:50|536.31|533.51|535.96|533.16|536.31|533.51|535.96|533.16|0
1638249420000|2021-11-30 05:17:00|535.78|532.98|535.78|532.98|535.78|532.98|535.69|532.89|0
1638249430000|2021-11-30 05:17:10|535.96|533.16|535.96|533.16|535.96|533.16|535.6|532.8|0
1638249440000|2021-11-30 05:17:20|536.85|534.05|537.03|534.23|537.2|534.4|536.85|534.05|0
1638249450000|2021-11-30 05:17:30|536.67|533.87|535.6|532.8|536.85|534.05|535.6|532.8|0
1638249460000|2021-11-30 05:17:40|535.78|532.98|535.6|532.8|535.78|532.98|535.6|532.8|0
1638249470000|2021-11-30 05:17:50|535.96|533.16|536.14|533.34|536.14|533.34|535.69|532.89|0
1638249480000|2021-11-30 05:18:00|536.49|533.69|536.85|534.05|536.85|534.05|536.49|533.69|0
1638249490000|2021-11-30 05:18:10|536.93|534.13|537.29|534.49|537.29|534.49|536.93|534.13|0
1638249500000|2021-11-30 05:18:20|537.02|534.22|536.67|533.87|537.02|534.22|536.49|533.69|0
1638249510000|2021-11-30 05:18:30|536.49|533.69|536.31|533.51|536.49|533.69|535.96|533.16|0
1638249520000|2021-11-30 05:18:40|536.49|533.69|536.04|533.24|536.49|533.69|536.04|533.24|0
1638249530000|2021-11-30 05:18:50|535.96|533.16|536.22|533.42|536.22|533.42|535.96|533.16|0
1638249540000|2021-11-30 05:19:00|536.14|533.34|535.43|532.63|536.14|533.34|535.43|532.63|0
1638249550000|2021-11-30 05:19:10|535.07|532.27|535.25|532.45|535.43|532.63|535.07|532.27|0
1638249560000|2021-11-30 05:19:20|534.45|531.65|533.3|530.5|534.45|531.65|533.3|530.5|0
1638249570000|2021-11-30 05:19:30|532.41|529.61|532.77|529.97|532.94|530.14|532.41|529.61|0
1638249580000|2021-11-30 05:19:40|532.06|529.26|530.47|527.67|532.06|529.26|530.47|527.67|0
1638249590000|2021-11-30 05:19:50|531|528.2|531.35|528.55|531.35|528.55|530.82|528.02|0
1638249600000|2021-11-30 05:20:00|531|528.2|531.17|528.37|531.17|528.37|531|528.2|0
1638249610000|2021-11-30 05:20:10|531|528.2|530.82|528.02|531|528.2|530.82|528.02|0
1638249620000|2021-11-30 05:20:20|530.29|527.49|529.94|527.14|530.29|527.49|529.76|526.96|0
1638249630000|2021-11-30 05:20:30|529.76|526.96|531.99|529.19|531.99|529.19|529.76|526.96|0
1638249640000|2021-11-30 05:20:40|531.9|529.1|532.35|529.55|532.35|529.55|531.9|529.1|0
1638249650000|2021-11-30 05:20:50|532.7|529.9|532.78|529.98|532.78|529.98|532.52|529.72|0
1638249660000|2021-11-30 05:21:00|533.05|530.25|533.05|530.25|533.05|530.25|532.7|529.9|0
1638249670000|2021-11-30 05:21:10|528.82|526.02|527.58|524.78|528.82|526.02|527.58|524.78|0
1638249680000|2021-11-30 05:21:20|527.76|524.96|527.94|525.14|528.2|525.4|527.76|524.96|0
1638249690000|2021-11-30 05:21:30|528.29|525.49|528.64|525.84|528.64|525.84|528.29|525.49|0
1638249700000|2021-11-30 05:21:40|527.14|524.34|527.14|524.34|527.23|524.43|526.88|524.08|0
1638249710000|2021-11-30 05:21:50|527.23|524.43|527.14|524.34|527.23|524.43|526.88|524.08|0
1638249720000|2021-11-30 05:22:00|526.79|523.99|526.44|523.64|526.79|523.99|526.44|523.64|0
1638249730000|2021-11-30 05:22:10|526.7|523.9|528.64|525.84|528.64|525.84|526.7|523.9|0
1638249740000|2021-11-30 05:22:20|528.2|525.4|529.17|526.37|529.17|526.37|528.2|525.4|0
1638249750000|2021-11-30 05:22:30|529.7|526.9|529.7|526.9|529.87|527.07|529.34|526.54|0
1638249760000|2021-11-30 05:22:40|529.87|527.07|530.4|527.6|530.4|527.6|529.87|527.07|0
1638249770000|2021-11-30 05:22:50|530.84|528.04|531.37|528.57|531.37|528.57|530.84|528.04|0
1638249780000|2021-11-30 05:23:00|530.58|527.78|530.93|528.13|531.11|528.31|530.58|527.78|0
1638249790000|2021-11-30 05:23:10|530.75|527.95|530.13|527.33|530.75|527.95|529.78|526.98|0
1638249800000|2021-11-30 05:23:20|529.7|526.9|529.87|527.07|530.05|527.25|529.7|526.9|0
1638249810000|2021-11-30 05:23:30|530.05|527.25|530.66|527.86|530.66|527.86|530.05|527.25|0
1638249820000|2021-11-30 05:23:40|530.49|527.69|530.93|528.13|530.93|528.13|530.49|527.69|0
1638249830000|2021-11-30 05:23:50|530.75|527.95|529.7|526.9|530.75|527.95|529.52|526.72|0
1638249840000|2021-11-30 05:24:00|529.52|526.72|530.13|527.33|530.31|527.51|529.52|526.72|0
1638249850000|2021-11-30 05:24:10|530.17|527.37|530.52|527.72|530.87|528.07|530.17|527.37|0
1638249860000|2021-11-30 05:24:20|530.34|527.54|530.43|527.63|530.43|527.63|530.25|527.45|0
1638249870000|2021-11-30 05:24:30|530.52|527.72|531.22|528.42|531.22|528.42|530.52|527.72|0
1638249880000|2021-11-30 05:24:40|531.58|528.78|531.4|528.6|531.58|528.78|531.4|528.6|0
1638249890000|2021-11-30 05:24:50|531.75|528.95|530.43|527.63|531.75|528.95|530.34|527.54|0
1638249900000|2021-11-30 05:25:00|530.69|527.89|530.25|527.45|530.69|527.89|529.99|527.19|0
1638249910000|2021-11-30 05:25:10|529.81|527.01|529.99|527.19|529.99|527.19|529.81|527.01|0
1638249920000|2021-11-30 05:25:20|529.29|526.49|529.64|526.84|529.64|526.84|529.29|526.49|0
1638249930000|2021-11-30 05:25:30|529.55|526.75|529.72|526.92|529.72|526.92|529.46|526.66|0
1638249940000|2021-11-30 05:25:40|529.64|526.84|528.93|526.13|529.64|526.84|528.93|526.13|0
1638249950000|2021-11-30 05:25:50|528.76|525.96|529.11|526.31|529.19|526.39|528.76|525.96|0
1638249960000|2021-11-30 05:26:00|529.64|526.84|529.64|526.84|529.72|526.92|529.64|526.84|0
1638249970000|2021-11-30 05:26:10|529.72|526.92|530.17|527.37|530.17|527.37|529.64|526.84|0
1638249980000|2021-11-30 05:26:20|530.34|527.54|530.6|527.8|530.87|528.07|530.34|527.54|0
1638249990000|2021-11-30 05:26:30|530.52|527.72|529.11|526.31|530.52|527.72|529.11|526.31|0
1638250000000|2021-11-30 05:26:40|529.28|526.48|528.67|525.87|529.28|526.48|528.58|525.78|0
1638250010000|2021-11-30 05:26:50|528.58|525.78|528.31|525.51|528.58|525.78|528.31|525.51|0
1638250020000|2021-11-30 05:27:00|528.05|525.25|527.53|524.73|528.23|525.43|527.53|524.73|0
1638250030000|2021-11-30 05:27:10|527.7|524.9|527.53|524.73|527.7|524.9|527.35|524.55|0
1638250040000|2021-11-30 05:27:20|527.7|524.9|527.7|524.9|527.7|524.9|527.35|524.55|0
1638250050000|2021-11-30 05:27:30|527.53|524.73|527.53|524.73|527.7|524.9|527.53|524.73|0
1638250060000|2021-11-30 05:27:40|527.7|524.9|527.17|524.37|527.7|524.9|527.17|524.37|0
1638250070000|2021-11-30 05:27:50|527.35|524.55|527.08|524.28|527.35|524.55|526.82|524.02|0
1638250080000|2021-11-30 05:28:00|526.82|524.02|526.82|524.02|527.17|524.37|526.82|524.02|0
1638250090000|2021-11-30 05:28:10|527|524.2|529.11|526.31|529.11|526.31|527|524.2|0
1638250100000|2021-11-30 05:28:20|529.19|526.39|529.37|526.57|529.46|526.66|529.19|526.39|0
1638250110000|2021-11-30 05:28:30|529.28|526.48|529.64|526.84|529.64|526.84|529.28|526.48|0
1638250120000|2021-11-30 05:28:40|530.16|527.36|531.4|528.6|531.4|528.6|530.16|527.36|0
1638250130000|2021-11-30 05:28:50|531.22|528.42|531.04|528.24|531.22|528.42|530.69|527.89|0
1638250140000|2021-11-30 05:29:00|532.46|529.66|533.16|530.36|533.16|530.36|532.46|529.66|0
1638250150000|2021-11-30 05:29:10|532.98|530.18|534.22|531.42|534.4|531.6|532.98|530.18|0
1638250160000|2021-11-30 05:29:20|534.4|531.6|535.64|532.84|535.64|532.84|534.4|531.6|0
1638250170000|2021-11-30 05:29:30|535.46|532.66|535.46|532.66|535.81|533.01|535.46|532.66|0
1638250180000|2021-11-30 05:29:40|535.64|532.84|534.57|531.77|535.64|532.84|534.57|531.77|0
1638250190000|2021-11-30 05:29:50|533.87|531.07|534.04|531.24|534.57|531.77|533.87|531.07|0
1638250200000|2021-11-30 05:30:00|533.69|530.89|533.69|530.89|533.87|531.07|533.51|530.71|0
1638250210000|2021-11-30 05:30:10|534.4|531.6|535.19|532.39|535.19|532.39|534.4|531.6|0
1638250220000|2021-11-30 05:30:20|534.57|531.77|534.93|532.13|534.93|532.13|534.57|531.77|0
1638250230000|2021-11-30 05:30:30|534.84|532.04|533.16|530.36|535.01|532.21|533.16|530.36|0
1638250240000|2021-11-30 05:30:40|531.75|528.95|532.1|529.3|532.1|529.3|530.87|528.07|0
1638250250000|2021-11-30 05:30:50|531.57|528.77|531.93|529.13|531.93|529.13|531.57|528.77|0
1638250260000|2021-11-30 05:31:00|532.1|529.3|532.28|529.48|532.98|530.18|532.1|529.3|0
1638250270000|2021-11-30 05:31:10|531.93|529.13|532.1|529.3|532.1|529.3|531.93|529.13|0
1638250280000|2021-11-30 05:31:20|532.81|530.01|532.98|530.18|532.98|530.18|532.63|529.83|0
1638250290000|2021-11-30 05:31:30|532.63|529.83|533.16|530.36|533.16|530.36|532.63|529.83|0
1638250300000|2021-11-30 05:31:40|533.07|530.27|533.16|530.36|533.24|530.44|533.07|530.27|0
1638250310000|2021-11-30 05:31:50|533.34|530.54|533.34|530.54|533.69|530.89|533.34|530.54|0
1638250320000|2021-11-30 05:32:00|532.45|529.65|532.63|529.83|532.63|529.83|532.45|529.65|0
1638250330000|2021-11-30 05:32:10|532.54|529.74|532.1|529.3|532.54|529.74|532.1|529.3|0
1638250340000|2021-11-30 05:32:20|532.28|529.48|531.4|528.6|532.45|529.65|531.4|528.6|0
1638250350000|2021-11-30 05:32:30|531.22|528.42|530.16|527.36|531.22|528.42|530.16|527.36|0
1638250360000|2021-11-30 05:32:40|530.78|527.98|531.13|528.33|531.13|528.33|530.25|527.45|0
1638250370000|2021-11-30 05:32:50|531.4|528.6|531.48|528.68|531.48|528.68|531.4|528.6|0
1638250380000|2021-11-30 05:33:00|531.4|528.6|531.57|528.77|531.75|528.95|531.4|528.6|0
1638250390000|2021-11-30 05:33:10|531.66|528.86|531.75|528.95|531.92|529.12|531.66|528.86|0
1638250400000|2021-11-30 05:33:20|531.3|528.5|532.1|529.3|532.1|529.3|531.3|528.5|0
1638250410000|2021-11-30 05:33:30|532.63|529.83|532.98|530.18|532.98|530.18|532.63|529.83|0
1638250420000|2021-11-30 05:33:40|533.07|530.27|532.89|530.09|533.07|530.27|532.81|530.01|0
1638250430000|2021-11-30 05:33:50|532.98|530.18|533.51|530.71|533.51|530.71|532.98|530.18|0
1638250440000|2021-11-30 05:34:00|533.16|530.36|533.34|530.54|533.34|530.54|533.07|530.27|0
1638250450000|2021-11-30 05:34:10|533.51|530.71|533.87|531.07|533.87|531.07|533.34|530.54|0
1638250460000|2021-11-30 05:34:20|533.77|530.97|534.13|531.33|534.13|531.33|533.77|530.97|0
1638250470000|2021-11-30 05:34:30|534.3|531.5|534.75|531.95|534.75|531.95|534.3|531.5|0
1638250480000|2021-11-30 05:34:40|535.1|532.3|534.93|532.13|535.1|532.3|534.93|532.13|0
1638250490000|2021-11-30 05:34:50|535.28|532.48|534.75|531.95|535.28|532.48|534.75|531.95|0
1638250500000|2021-11-30 05:35:00|535.28|532.48|534.93|532.13|535.28|532.48|534.93|532.13|0
1638250510000|2021-11-30 05:35:10|534.48|531.68|534.39|531.59|534.48|531.68|534.3|531.5|0
1638250520000|2021-11-30 05:35:20|533.86|531.06|533.51|530.71|534.13|531.33|533.51|530.71|0
1638250530000|2021-11-30 05:35:30|533.42|530.62|533.16|530.36|533.42|530.62|533.16|530.36|0
1638250540000|2021-11-30 05:35:40|533.51|530.71|533.77|530.97|533.77|530.97|533.51|530.71|0
1638250550000|2021-11-30 05:35:50|534.57|531.77|534.22|531.42|534.75|531.95|534.22|531.42|0
1638250560000|2021-11-30 05:36:00|534.04|531.24|532.45|529.65|534.04|531.24|532.45|529.65|0
1638250570000|2021-11-30 05:36:10|532.63|529.83|531.39|528.59|532.63|529.83|531.39|528.59|0
1638250580000|2021-11-30 05:36:20|531.22|528.42|531.75|528.95|531.75|528.95|531.22|528.42|0
1638250590000|2021-11-30 05:36:30|531.65|528.85|531.57|528.77|531.75|528.95|531.57|528.77|0
1638250600000|2021-11-30 05:36:40|531.75|528.95|531.92|529.12|531.92|529.12|531.75|528.95|0
1638250610000|2021-11-30 05:36:50|531.39|528.59|530.86|528.06|531.39|528.59|530.86|528.06|0
1638250620000|2021-11-30 05:37:00|531.04|528.24|530.86|528.06|531.13|528.33|530.86|528.06|0
1638250630000|2021-11-30 05:37:10|530.69|527.89|530.69|527.89|530.69|527.89|530.69|527.89|0
1638250640000|2021-11-30 05:37:20|529.98|527.18|529.46|526.66|529.98|527.18|529.46|526.66|0
1638250650000|2021-11-30 05:37:30|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1638250660000|2021-11-30 05:37:40|529.46|526.66|528.75|525.95|529.46|526.66|528.75|525.95|0
1638250670000|2021-11-30 05:37:50|528.93|526.13|528.93|526.13|528.93|526.13|528.93|526.13|0
1638250680000|2021-11-30 05:38:00|529.1|526.3|528.75|525.95|529.1|526.3|528.75|525.95|0
1638250690000|2021-11-30 05:38:10|528.13|525.33|526.99|524.19|528.13|525.33|526.99|524.19|0
1638250700000|2021-11-30 05:38:20|527.08|524.28|526.99|524.19|527.08|524.28|526.82|524.02|0
1638250710000|2021-11-30 05:38:30|527.17|524.37|528.93|526.13|528.93|526.13|527.17|524.37|0
1638250720000|2021-11-30 05:38:40|528.75|525.95|528.66|525.86|528.75|525.95|528.58|525.78|0
1638250730000|2021-11-30 05:38:50|528.93|526.13|528.58|525.78|528.93|526.13|528.4|525.6|0
1638250740000|2021-11-30 05:39:00|528.66|525.86|530.1|527.3|530.1|527.3|528.66|525.86|0
1638250750000|2021-11-30 05:39:10|530.28|527.48|530.46|527.66|530.72|527.92|530.28|527.48|0
1638250760000|2021-11-30 05:39:20|530.72|527.92|531.46|528.66|531.81|529.01|530.72|527.92|0
1638250770000|2021-11-30 05:39:30|531.28|528.48|530.75|527.95|531.28|528.48|530.75|527.95|0
1638250780000|2021-11-30 05:39:40|530.84|528.04|532.16|529.36|532.16|529.36|530.84|528.04|0
1638250790000|2021-11-30 05:39:50|532.34|529.54|532.34|529.54|532.69|529.89|532.34|529.54|0
1638250800000|2021-11-30 05:40:00|532.42|529.62|532.24|529.44|532.6|529.8|532.24|529.44|0
1638250810000|2021-11-30 05:40:10|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1638250820000|2021-11-30 05:40:20|531.72|528.92|531.46|528.66|531.72|528.92|531.28|528.48|0
1638250830000|2021-11-30 05:40:30|531.72|528.92|531.46|528.66|531.72|528.92|531.28|528.48|0
1638250840000|2021-11-30 05:40:40|531.11|528.31|530.93|528.13|531.11|528.31|530.93|528.13|0
1638250850000|2021-11-30 05:40:50|530.66|527.86|530.49|527.69|530.66|527.86|530.31|527.51|0
1638250860000|2021-11-30 05:41:00|530.93|528.13|530.75|527.95|530.93|528.13|530.66|527.86|0
1638250870000|2021-11-30 05:41:10|531.46|528.66|530.58|527.78|531.46|528.66|530.58|527.78|0
1638250880000|2021-11-30 05:41:20|531.46|528.66|531.37|528.57|531.63|528.83|531.37|528.57|0
1638250890000|2021-11-30 05:41:30|531.54|528.74|531.63|528.83|531.72|528.92|531.54|528.74|0
1638250900000|2021-11-30 05:41:40|531.81|529.01|531.72|528.92|531.81|529.01|531.63|528.83|0
1638250910000|2021-11-30 05:41:50|531.54|528.74|531.46|528.66|531.63|528.83|531.46|528.66|0
1638250920000|2021-11-30 05:42:00|531.28|528.48|530.75|527.95|531.28|528.48|530.58|527.78|0
1638250930000|2021-11-30 05:42:10|530.58|527.78|530.93|528.13|530.93|528.13|530.4|527.6|0
1638250940000|2021-11-30 05:42:20|531.1|528.3|529.35|526.55|531.1|528.3|529.35|526.55|0
1638250950000|2021-11-30 05:42:30|529|526.2|529.35|526.55|529.35|526.55|529|526.2|0
1638250960000|2021-11-30 05:42:40|529.43|526.63|529.52|526.72|530.23|527.43|529.43|526.63|0
1638250970000|2021-11-30 05:42:50|529|526.2|528.78|525.98|529|526.2|527.99|525.19|0
1638250980000|2021-11-30 05:43:00|528.96|526.16|528.87|526.07|528.96|526.16|528.61|525.81|0
1638250990000|2021-11-30 05:43:10|528.7|525.9|528.43|525.63|528.7|525.9|528.43|525.63|0
1638251000000|2021-11-30 05:43:20|528.17|525.37|527.82|525.02|528.17|525.37|527.82|525.02|0
1638251010000|2021-11-30 05:43:30|527.64|524.84|528.17|525.37|528.17|525.37|527.64|524.84|0
1638251020000|2021-11-30 05:43:40|528.25|525.45|528.17|525.37|528.52|525.72|528.17|525.37|0
1638251030000|2021-11-30 05:43:50|528.52|525.72|528.34|525.54|528.52|525.72|528.34|525.54|0
1638251040000|2021-11-30 05:44:00|528.43|525.63|528.34|525.54|528.52|525.72|528.34|525.54|0
1638251050000|2021-11-30 05:44:10|527.99|525.19|527.99|525.19|527.99|525.19|527.82|525.02|0
1638251060000|2021-11-30 05:44:20|527.82|525.02|527.99|525.19|527.99|525.19|527.82|525.02|0
1638251070000|2021-11-30 05:44:30|528.17|525.37|528.17|525.37|528.52|525.72|528.17|525.37|0
1638251080000|2021-11-30 05:44:40|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1638251090000|2021-11-30 05:44:50|526.94|524.14|526.94|524.14|527.12|524.32|526.94|524.14|0
1638251100000|2021-11-30 05:45:00|526.59|523.79|526.59|523.79|526.59|523.79|526.41|523.61|0
1638251110000|2021-11-30 05:45:10|525.71|522.91|524.66|521.86|525.71|522.91|524.49|521.69|0
1638251120000|2021-11-30 05:45:20|524.84|522.04|523.79|520.99|525.27|522.47|523.79|520.99|0
1638251130000|2021-11-30 05:45:30|523.61|520.81|523.09|520.29|523.61|520.81|523.09|520.29|0
1638251140000|2021-11-30 05:45:40|522.91|520.11|524.14|521.34|524.14|521.34|522.91|520.11|0
1638251150000|2021-11-30 05:45:50|523.96|521.16|522.74|519.94|523.96|521.16|522.74|519.94|0
1638251160000|2021-11-30 05:46:00|523.44|520.64|522.04|519.24|523.44|520.64|522.04|519.24|0
1638251170000|2021-11-30 05:46:10|521.69|518.89|520.82|518.02|521.87|519.07|520.82|518.02|0
1638251180000|2021-11-30 05:46:20|520.65|517.85|521.6|518.8|521.87|519.07|520.65|517.85|0
1638251190000|2021-11-30 05:46:30|521.17|518.37|521.08|518.28|521.17|518.37|520.99|518.19|0
1638251200000|2021-11-30 05:46:40|521.17|518.37|521.78|518.98|521.87|519.07|521.17|518.37|0
1638251210000|2021-11-30 05:46:50|522.04|519.24|522.47|519.67|522.56|519.76|522.04|519.24|0
1638251220000|2021-11-30 05:47:00|522.56|519.76|522.12|519.32|522.56|519.76|522.04|519.24|0
1638251230000|2021-11-30 05:47:10|522.39|519.59|523.09|520.29|523.09|520.29|522.39|519.59|0
1638251240000|2021-11-30 05:47:20|523.44|520.64|523.44|520.64|523.61|520.81|523.44|520.64|0
1638251250000|2021-11-30 05:47:30|523.35|520.55|522.39|519.59|523.35|520.55|522.39|519.59|0
1638251260000|2021-11-30 05:47:40|522.22|519.42|520.99|518.19|522.22|519.42|520.99|518.19|0
1638251270000|2021-11-30 05:47:50|520.82|518.02|523.54|520.74|523.54|520.74|520.82|518.02|0
1638251280000|2021-11-30 05:48:00|523.45|520.65|523.19|520.39|523.45|520.65|523.01|520.21|0
1638251290000|2021-11-30 05:48:10|523.54|520.74|523.71|520.91|523.71|520.91|523.19|520.39|0
1638251300000|2021-11-30 05:48:20|523.89|521.09|525.11|522.31|525.11|522.31|523.89|521.09|0
1638251310000|2021-11-30 05:48:30|525.28|522.48|525.45|522.65|525.63|522.83|525.28|522.48|0
1638251320000|2021-11-30 05:48:40|525.8|523|526.5|523.7|526.5|523.7|525.8|523|0
1638251330000|2021-11-30 05:48:50|525.98|523.18|526.24|523.44|526.5|523.7|525.98|523.18|0
1638251340000|2021-11-30 05:49:00|526.15|523.35|526.5|523.7|526.5|523.7|525.98|523.18|0
1638251350000|2021-11-30 05:49:10|526.59|523.79|526.33|523.53|526.59|523.79|526.33|523.53|0
1638251360000|2021-11-30 05:49:20|525.01|522.21|524.58|521.78|525.01|522.21|524.58|521.78|0
1638251370000|2021-11-30 05:49:30|524.32|521.52|524.76|521.96|524.76|521.96|524.32|521.52|0
1638251380000|2021-11-30 05:49:40|525.45|522.65|525.28|522.48|525.45|522.65|525.28|522.48|0
1638251390000|2021-11-30 05:49:50|525.11|522.31|525.28|522.48|525.28|522.48|525.01|522.21|0
1638251400000|2021-11-30 05:50:00|523.88|521.08|523.19|520.39|523.88|521.08|523.19|520.39|0
1638251410000|2021-11-30 05:50:10|523.27|520.47|524.58|521.78|524.58|521.78|523.27|520.47|0
1638251420000|2021-11-30 05:50:20|524.06|521.26|523.88|521.08|524.06|521.26|523.88|521.08|0
1638251430000|2021-11-30 05:50:30|524.49|521.69|524.58|521.78|524.76|521.96|524.49|521.69|0
1638251440000|2021-11-30 05:50:40|524.76|521.96|525.28|522.48|525.36|522.56|524.67|521.87|0
1638251450000|2021-11-30 05:50:50|525.54|522.74|525.28|522.48|525.54|522.74|525.28|522.48|0
1638251460000|2021-11-30 05:51:00|525.19|522.39|525.28|522.48|525.36|522.56|525.19|522.39|0
1638251470000|2021-11-30 05:51:10|525.63|522.83|526.06|523.26|526.15|523.35|525.63|522.83|0
1638251480000|2021-11-30 05:51:20|525.8|523|525.28|522.48|525.98|523.18|525.28|522.48|0
1638251490000|2021-11-30 05:51:30|525.45|522.65|525.71|522.91|525.8|523|525.45|522.65|0
1638251500000|2021-11-30 05:51:40|525.63|522.83|525.98|523.18|525.98|523.18|525.63|522.83|0
1638251510000|2021-11-30 05:51:50|525.8|523|526.06|523.26|526.06|523.26|525.8|523|0
1638251520000|2021-11-30 05:52:00|525.63|522.83|525.8|523|526.15|523.35|525.63|522.83|0
1638251530000|2021-11-30 05:52:10|525.98|523.18|526.15|523.35|526.15|523.35|525.98|523.18|0
1638251540000|2021-11-30 05:52:20|525.8|523|526.15|523.35|526.15|523.35|525.8|523|0
1638251550000|2021-11-30 05:52:30|526.33|523.53|526.23|523.43|527.2|524.4|526.23|523.43|0
1638251560000|2021-11-30 05:52:40|526.15|523.35|525.63|522.83|526.23|523.43|525.63|522.83|0
1638251570000|2021-11-30 05:52:50|525.45|522.65|524.84|522.04|525.45|522.65|524.75|521.95|0
1638251580000|2021-11-30 05:53:00|524.58|521.78|524.84|522.04|524.84|522.04|524.49|521.69|0
1638251590000|2021-11-30 05:53:10|524.58|521.78|524.06|521.26|524.58|521.78|524.06|521.26|0
1638251600000|2021-11-30 05:53:20|523.88|521.08|523.88|521.08|523.88|521.08|523.71|520.91|0
1638251610000|2021-11-30 05:53:30|524.58|521.78|525.45|522.65|525.45|522.65|524.58|521.78|0
1638251620000|2021-11-30 05:53:40|525.54|522.74|525.89|523.09|525.89|523.09|525.54|522.74|0
1638251630000|2021-11-30 05:53:50|525.98|523.18|525.8|523|525.98|523.18|525.8|523|0
1638251640000|2021-11-30 05:54:00|525.88|523.08|525.8|523|525.98|523.18|525.54|522.74|0
1638251650000|2021-11-30 05:54:10|526.15|523.35|525.54|522.74|526.15|523.35|525.54|522.74|0
1638251660000|2021-11-30 05:54:20|525.1|522.3|525.28|522.48|525.28|522.48|524.93|522.13|0
1638251670000|2021-11-30 05:54:30|525.19|522.39|524.93|522.13|525.19|522.39|524.93|522.13|0
1638251680000|2021-11-30 05:54:40|525.19|522.39|525.45|522.65|525.45|522.65|525.19|522.39|0
1638251690000|2021-11-30 05:54:50|525.54|522.74|525.63|522.83|525.63|522.83|525.45|522.65|0
1638251700000|2021-11-30 05:55:00|525.1|522.3|525.45|522.65|525.45|522.65|525.1|522.3|0
1638251710000|2021-11-30 05:55:10|525.63|522.83|525.98|523.18|525.98|523.18|525.63|522.83|0
1638251720000|2021-11-30 05:55:20|525.63|522.83|525.88|523.08|525.88|523.08|525.63|522.83|0
1638251730000|2021-11-30 05:55:30|525.8|523|525.97|523.17|525.97|523.17|525.45|522.65|0
1638251740000|2021-11-30 05:55:40|525.8|523|525.28|522.48|525.8|523|525.1|522.3|0
1638251750000|2021-11-30 05:55:50|525.8|523|526.5|523.7|526.5|523.7|525.8|523|0
1638251760000|2021-11-30 05:56:00|526.67|523.87|525.97|523.17|526.67|523.87|525.97|523.17|0
1638251770000|2021-11-30 05:56:10|526.06|523.26|525.63|522.83|526.06|523.26|525.53|522.73|0
1638251780000|2021-11-30 05:56:20|525.97|523.17|525.8|523|525.97|523.17|525.63|522.83|0
1638251790000|2021-11-30 05:56:30|525.63|522.83|525.45|522.65|525.63|522.83|525.28|522.48|0
1638251800000|2021-11-30 05:56:40|525.28|522.48|525.8|523|525.88|523.08|525.28|522.48|0
1638251810000|2021-11-30 05:56:50|525.71|522.91|525.63|522.83|525.8|523|525.63|522.83|0
1638251820000|2021-11-30 05:57:00|525.8|523|526.67|523.87|526.67|523.87|525.8|523|0
1638251830000|2021-11-30 05:57:10|526.5|523.7|526.5|523.7|526.76|523.96|526.5|523.7|0
1638251840000|2021-11-30 05:57:20|526.32|523.52|525.36|522.56|526.32|523.52|525.36|522.56|0
1638251850000|2021-11-30 05:57:30|525.28|522.48|524.75|521.95|525.28|522.48|524.75|521.95|0
1638251860000|2021-11-30 05:57:40|524.93|522.13|524.05|521.25|524.93|522.13|524.05|521.25|0
1638251870000|2021-11-30 05:57:50|523.79|520.99|523.96|521.16|523.96|521.16|523.79|520.99|0
1638251880000|2021-11-30 05:58:00|524.05|521.25|524.75|521.95|524.75|521.95|524.05|521.25|0
1638251890000|2021-11-30 05:58:10|524.93|522.13|524.58|521.78|524.93|522.13|524.58|521.78|0
1638251900000|2021-11-30 05:58:20|524.93|522.13|525.28|522.48|525.28|522.48|524.93|522.13|0
1638251910000|2021-11-30 05:58:30|525.8|523|525.62|522.82|525.97|523.17|525.62|522.82|0
1638251920000|2021-11-30 05:58:40|525.45|522.65|525.45|522.65|525.45|522.65|525.36|522.56|0
1638251930000|2021-11-30 05:58:50|525.8|523|525.45|522.65|525.8|523|525.36|522.56|0
1638251940000|2021-11-30 05:59:00|525.28|522.48|525.62|522.82|525.62|522.82|525.27|522.47|0
1638251950000|2021-11-30 05:59:10|525.53|522.73|525.97|523.17|526.06|523.26|525.53|522.73|0
1638251960000|2021-11-30 05:59:20|526.15|523.35|527.16|524.36|527.16|524.36|525.8|523|0
1638251970000|2021-11-30 05:59:30|526.63|523.83|525.45|522.65|526.63|523.83|525.45|522.65|0
1638251980000|2021-11-30 05:59:40|525.1|522.3|524.58|521.78|525.1|522.3|524.58|521.78|0
1638251990000|2021-11-30 05:59:50|524.66|521.86|524.49|521.69|524.66|521.86|524.49|521.69|0
1638252000000|2021-11-30 06:00:00|524.58|521.78|525.8|523|525.88|523.08|524.58|521.78|0
1638252010000|2021-11-30 06:00:10|525.45|522.65|526.15|523.35|526.15|523.35|525.45|522.65|0
1638252020000|2021-11-30 06:00:20|525.97|523.17|525.97|523.17|526.15|523.35|525.97|523.17|0
1638252030000|2021-11-30 06:00:30|525.88|523.08|525.62|522.82|525.88|523.08|525.62|522.82|0
1638252040000|2021-11-30 06:00:40|525.1|522.3|524.4|521.6|525.27|522.47|524.4|521.6|0
1638252050000|2021-11-30 06:00:50|523.88|521.08|523.01|520.21|523.88|521.08|523.01|520.21|0
1638252060000|2021-11-30 06:01:00|522.83|520.03|523.18|520.38|523.18|520.38|522.83|520.03|0
1638252070000|2021-11-30 06:01:10|523.01|520.21|520.25|517.45|523.01|520.21|520.08|517.28|0
1638252080000|2021-11-30 06:01:20|520.16|517.36|519.04|516.24|520.16|517.36|519.04|516.24|0
1638252090000|2021-11-30 06:01:30|519.21|516.41|522.11|519.31|522.11|519.31|519.21|516.41|0
1638252100000|2021-11-30 06:01:40|521.59|518.79|519.18|516.38|521.59|518.79|519.18|516.38|0
1638252110000|2021-11-30 06:01:50|518.74|515.94|516.66|513.86|518.74|515.94|516.06|513.26|0
1638252120000|2021-11-30 06:02:00|516.41|513.61|517.18|514.38|517.18|514.38|516.06|513.26|0
1638252130000|2021-11-30 06:02:10|518.49|515.69|519.36|516.56|519.36|516.56|518.49|515.69|0
1638252140000|2021-11-30 06:02:20|519.96|517.16|519.27|516.47|519.96|517.16|519.09|516.29|0
1638252150000|2021-11-30 06:02:30|519.01|516.21|516.84|514.04|519.01|516.21|516.84|514.04|0
1638252160000|2021-11-30 06:02:40|516.23|513.43|517.27|514.47|517.27|514.47|516.23|513.43|0
1638252170000|2021-11-30 06:02:50|517.7|514.9|518.83|516.03|518.83|516.03|517.7|514.9|0
1638252180000|2021-11-30 06:03:00|518.66|515.86|517.88|515.08|518.66|515.86|517.88|515.08|0
1638252190000|2021-11-30 06:03:10|518.05|515.25|517.62|514.82|518.14|515.34|517.62|514.82|0
1638252200000|2021-11-30 06:03:20|518.14|515.34|517.18|514.38|518.14|515.34|517.18|514.38|0
1638252210000|2021-11-30 06:03:30|517.1|514.3|516.32|513.52|517.36|514.56|516.32|513.52|0
1638252220000|2021-11-30 06:03:40|516.23|513.43|515.71|512.91|516.23|513.43|515.54|512.74|0
1638252230000|2021-11-30 06:03:50|515.8|513|517.53|514.73|517.7|514.9|515.8|513|0
1638252240000|2021-11-30 06:04:00|517.27|514.47|517.62|514.82|517.62|514.82|516.93|514.13|0
1638252250000|2021-11-30 06:04:10|517.88|515.08|518.14|515.34|518.14|515.34|517.88|515.08|0
1638252260000|2021-11-30 06:04:20|518.22|515.42|518.22|515.42|518.49|515.69|518.22|515.42|0
1638252270000|2021-11-30 06:04:30|517.45|514.65|516.84|514.04|517.45|514.65|516.41|513.61|0
1638252280000|2021-11-30 06:04:40|516.75|513.95|515.89|513.09|516.75|513.95|515.89|513.09|0
1638252290000|2021-11-30 06:04:50|516.41|513.61|518.03|515.23|518.03|515.23|516.41|513.61|0
1638252300000|2021-11-30 06:05:00|517.85|515.05|518.12|515.32|518.46|515.66|517.85|515.05|0
1638252310000|2021-11-30 06:05:10|518.2|515.4|517.6|514.8|518.2|515.4|517.6|514.8|0
1638252320000|2021-11-30 06:05:20|518.79|515.99|517.6|514.8|518.79|515.99|517.6|514.8|0
1638252330000|2021-11-30 06:05:30|517.25|514.45|514.83|512.03|517.25|514.45|514.83|512.03|0
1638252340000|2021-11-30 06:05:40|514.49|511.69|515.52|512.72|515.52|512.72|514.49|511.69|0
1638252350000|2021-11-30 06:05:50|514.66|511.86|514.83|512.03|514.83|512.03|514.49|511.69|0
1638252360000|2021-11-30 06:06:00|514.22|511.42|513.71|510.91|514.31|511.51|513.71|510.91|0
1638252370000|2021-11-30 06:06:10|513.36|510.56|514.05|511.25|514.05|511.25|513.36|510.56|0
1638252380000|2021-11-30 06:06:20|513.8|511|513.36|510.56|513.8|511|512.76|509.96|0
1638252390000|2021-11-30 06:06:30|513.19|510.39|512.42|509.62|513.19|510.39|512.42|509.62|0
1638252400000|2021-11-30 06:06:40|511.38|508.58|512.07|509.27|512.07|509.27|510.7|507.9|0
1638252410000|2021-11-30 06:06:50|510.61|507.81|509.84|507.04|511.12|508.32|509.84|507.04|0
1638252420000|2021-11-30 06:07:00|509.32|506.52|507.95|505.15|509.32|506.52|507.95|505.15|0
1638252430000|2021-11-30 06:07:10|507.69|504.89|509.66|506.86|509.66|506.86|507.69|504.89|0
1638252440000|2021-11-30 06:07:20|510.18|507.38|510.01|507.21|510.26|507.46|510.01|507.21|0
1638252450000|2021-11-30 06:07:30|510.09|507.29|510.61|507.81|510.69|507.89|509.92|507.12|0
1638252460000|2021-11-30 06:07:40|510.95|508.15|509.32|506.52|511.21|508.41|509.32|506.52|0
1638252470000|2021-11-30 06:07:50|509.49|506.69|508.8|506|509.49|506.69|508.63|505.83|0
1638252480000|2021-11-30 06:08:00|509.83|507.03|510.52|507.72|510.52|507.72|509.83|507.03|0
1638252490000|2021-11-30 06:08:10|510.35|507.55|511.21|508.41|511.21|508.41|510.35|507.55|0
1638252500000|2021-11-30 06:08:20|510.87|508.07|510.52|507.72|510.87|508.07|510.35|507.55|0
1638252510000|2021-11-30 06:08:30|511.21|508.41|511.38|508.58|511.38|508.58|511.04|508.24|0
1638252520000|2021-11-30 06:08:40|511.55|508.75|511.9|509.1|512.07|509.27|511.55|508.75|0
1638252530000|2021-11-30 06:08:50|511.55|508.75|511.21|508.41|511.55|508.75|510.69|507.89|0
1638252540000|2021-11-30 06:09:00|511.73|508.93|511.81|509.01|511.81|509.01|511.73|508.93|0
1638252550000|2021-11-30 06:09:10|512.07|509.27|513.01|510.21|513.01|510.21|512.07|509.27|0
1638252560000|2021-11-30 06:09:20|513.36|510.56|512.42|509.62|513.36|510.56|512.42|509.62|0
1638252570000|2021-11-30 06:09:30|512.59|509.79|513.1|510.3|513.1|510.3|512.59|509.79|0
1638252580000|2021-11-30 06:09:40|513.45|510.65|513.36|510.56|513.45|510.65|513.28|510.48|0
1638252590000|2021-11-30 06:09:50|513.1|510.3|512.76|509.96|513.1|510.3|512.76|509.96|0
1638252600000|2021-11-30 06:10:00|512.59|509.79|515.17|512.37|515.17|512.37|512.59|509.79|0
1638252610000|2021-11-30 06:10:10|516.04|513.24|514.31|511.51|516.04|513.24|514.31|511.51|0
1638252620000|2021-11-30 06:10:20|514.48|511.68|514.66|511.86|514.66|511.86|514.22|511.42|0
1638252630000|2021-11-30 06:10:30|515.52|512.72|515.78|512.98|515.87|513.07|515.35|512.55|0
1638252640000|2021-11-30 06:10:40|515.69|512.89|515.52|512.72|515.87|513.07|515.52|512.72|0
1638252650000|2021-11-30 06:10:50|515.6|512.8|514.66|511.86|515.69|512.89|514.66|511.86|0
1638252660000|2021-11-30 06:11:00|514.48|511.68|513.28|510.48|514.48|511.68|513.28|510.48|0
1638252670000|2021-11-30 06:11:10|513.7|510.9|514.14|511.34|514.14|511.34|513.7|510.9|0
1638252680000|2021-11-30 06:11:20|513.79|510.99|514.31|511.51|514.31|511.51|513.79|510.99|0
1638252690000|2021-11-30 06:11:30|514.48|511.68|514.48|511.68|515|512.2|514.48|511.68|0
1638252700000|2021-11-30 06:11:40|514.05|511.25|513.97|511.17|514.14|511.34|513.97|511.17|0
1638252710000|2021-11-30 06:11:50|513.7|510.9|512.76|509.96|513.7|510.9|512.76|509.96|0
1638252720000|2021-11-30 06:12:00|513.1|510.3|513.28|510.48|513.88|511.08|513.1|510.3|0
1638252730000|2021-11-30 06:12:10|513.7|510.9|512.41|509.61|513.7|510.9|512.41|509.61|0
1638252740000|2021-11-30 06:12:20|512.32|509.52|513.62|510.82|513.62|510.82|512.32|509.52|0
1638252750000|2021-11-30 06:12:30|513.19|510.39|513.19|510.39|513.19|510.39|512.93|510.13|0
1638252760000|2021-11-30 06:12:40|513.28|510.48|513.53|510.73|513.62|510.82|513.28|510.48|0
1638252770000|2021-11-30 06:12:50|513.62|510.82|514.48|511.68|514.91|512.11|513.62|510.82|0
1638252780000|2021-11-30 06:13:00|514.31|511.51|514.83|512.03|514.83|512.03|514.31|511.51|0
1638252790000|2021-11-30 06:13:10|515.17|512.37|515.35|512.55|515.86|513.06|515.17|512.37|0
1638252800000|2021-11-30 06:13:20|515.17|512.37|514.91|512.11|515.17|512.37|514.83|512.03|0
1638252810000|2021-11-30 06:13:30|515.08|512.28|514.65|511.85|515.17|512.37|514.65|511.85|0
1638252820000|2021-11-30 06:13:40|514.83|512.03|514.48|511.68|514.83|512.03|514.48|511.68|0
1638252830000|2021-11-30 06:13:50|514.65|511.85|515.59|512.79|515.59|512.79|514.65|511.85|0
1638252840000|2021-11-30 06:14:00|515.68|512.88|516.37|513.57|516.37|513.57|515.68|512.88|0
1638252850000|2021-11-30 06:14:10|516.54|513.74|517.57|514.77|517.57|514.77|516.37|513.57|0
1638252860000|2021-11-30 06:14:20|518.09|515.29|518.61|515.81|518.96|516.16|518.09|515.29|0
1638252870000|2021-11-30 06:14:30|518.52|515.72|518|515.2|518.52|515.72|518|515.2|0
1638252880000|2021-11-30 06:14:40|518.26|515.46|518.44|515.64|518.44|515.64|518.17|515.37|0
1638252890000|2021-11-30 06:14:50|518.26|515.46|517.14|514.34|518.26|515.46|517.14|514.34|0
1638252900000|2021-11-30 06:15:00|517.4|514.6|517.06|514.26|517.4|514.6|517.06|514.26|0
1638252910000|2021-11-30 06:15:10|517.14|514.34|517.66|514.86|517.66|514.86|517.14|514.34|0
1638252920000|2021-11-30 06:15:20|517.31|514.51|517.06|514.26|517.57|514.77|517.06|514.26|0
1638252930000|2021-11-30 06:15:30|517.23|514.43|517.05|514.25|517.4|514.6|517.05|514.25|0
1638252940000|2021-11-30 06:15:40|516.71|513.91|516.71|513.91|516.88|514.08|516.71|513.91|0
1638252950000|2021-11-30 06:15:50|516.79|513.99|516.71|513.91|516.79|513.99|516.71|513.91|0
1638252960000|2021-11-30 06:16:00|516.79|513.99|516.71|513.91|516.88|514.08|516.62|513.82|0
1638252970000|2021-11-30 06:16:10|516.54|513.74|516.54|513.74|516.54|513.74|516.36|513.56|0
1638252980000|2021-11-30 06:16:20|516.62|513.82|517.92|515.12|517.92|515.12|516.62|513.82|0
1638252990000|2021-11-30 06:16:30|518.44|515.64|518.61|515.81|518.61|515.81|518|515.2|0
1638253000000|2021-11-30 06:16:40|518.69|515.89|519.13|516.33|519.13|516.33|518.69|515.89|0
1638253010000|2021-11-30 06:16:50|518.96|516.16|518.52|515.72|518.96|516.16|518.52|515.72|0
1638253020000|2021-11-30 06:17:00|518.78|515.98|519.47|516.67|519.47|516.67|518.78|515.98|0
1638253030000|2021-11-30 06:17:10|519.38|516.58|519.65|516.85|519.65|516.85|518.96|516.16|0
1638253040000|2021-11-30 06:17:20|518.44|515.64|519.3|516.5|519.65|516.85|518.44|515.64|0
1638253050000|2021-11-30 06:17:30|519.47|516.67|520.34|517.54|520.34|517.54|519.47|516.67|0
1638253060000|2021-11-30 06:17:40|520.17|517.37|520.17|517.37|520.25|517.45|520.17|517.37|0
1638253070000|2021-11-30 06:17:50|519.99|517.19|519.65|516.85|519.99|517.19|519.65|516.85|0
1638253080000|2021-11-30 06:18:00|520.17|517.37|521.21|518.41|521.21|518.41|520.17|517.37|0
1638253090000|2021-11-30 06:18:10|520.86|518.06|521.38|518.58|521.38|518.58|520.86|518.06|0
1638253100000|2021-11-30 06:18:20|521.21|518.41|522.07|519.27|522.07|519.27|521.21|518.41|0
1638253110000|2021-11-30 06:18:30|521.9|519.1|522.07|519.27|522.42|519.62|521.9|519.1|0
1638253120000|2021-11-30 06:18:40|521.9|519.1|522.33|519.53|522.33|519.53|521.9|519.1|0
1638253130000|2021-11-30 06:18:50|522.25|519.45|521.21|518.41|522.25|519.45|521.21|518.41|0
1638253140000|2021-11-30 06:19:00|520.77|517.97|521.2|518.4|521.2|518.4|520.77|517.97|0
1638253150000|2021-11-30 06:19:10|521.55|518.75|521.72|518.92|521.72|518.92|521.38|518.58|0
1638253160000|2021-11-30 06:19:20|522.07|519.27|522.07|519.27|522.25|519.45|522.07|519.27|0
1638253170000|2021-11-30 06:19:30|521.9|519.1|522.24|519.44|522.24|519.44|521.9|519.1|0
1638253180000|2021-11-30 06:19:40|522.07|519.27|521.9|519.1|522.07|519.27|521.9|519.1|0
1638253190000|2021-11-30 06:19:50|522.07|519.27|522.24|519.44|522.24|519.44|522.07|519.27|0
1638253200000|2021-11-30 06:20:00|522.33|519.53|523.72|520.92|523.72|520.92|522.33|519.53|0
1638253210000|2021-11-30 06:20:10|523.46|520.66|522.07|519.27|523.46|520.66|522.07|519.27|0
1638253220000|2021-11-30 06:20:20|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1638253230000|2021-11-30 06:20:30|521.23|518.43|521.4|518.6|521.4|518.6|521.14|518.34|0
1638253240000|2021-11-30 06:20:40|521.75|518.95|521.58|518.78|521.75|518.95|521.49|518.69|0
1638253250000|2021-11-30 06:20:50|521.23|518.43|521.4|518.6|521.4|518.6|521.23|518.43|0
1638253260000|2021-11-30 06:21:00|521.75|518.95|521.58|518.78|521.75|518.95|521.49|518.69|0
1638253270000|2021-11-30 06:21:10|521.75|518.95|521.66|518.86|521.75|518.95|521.14|518.34|0
1638253280000|2021-11-30 06:21:20|521.58|518.78|521.75|518.95|521.75|518.95|521.58|518.78|0
1638253290000|2021-11-30 06:21:30|521.58|518.78|521.92|519.12|521.92|519.12|521.58|518.78|0
1638253300000|2021-11-30 06:21:40|522.1|519.3|522.62|519.82|522.62|519.82|522.1|519.3|0
1638253310000|2021-11-30 06:21:50|522.97|520.17|524.53|521.73|524.53|521.73|522.97|520.17|0
1638253320000|2021-11-30 06:22:00|523.49|520.69|524.18|521.38|524.18|521.38|523.49|520.69|0
1638253330000|2021-11-30 06:22:10|523.84|521.04|523.84|521.04|523.84|521.04|523.49|520.69|0
1638253340000|2021-11-30 06:22:20|523.66|520.86|523.83|521.03|524.01|521.21|523.66|520.86|0
1638253350000|2021-11-30 06:22:30|523.92|521.12|523.92|521.12|523.92|521.12|523.83|521.03|0
1638253360000|2021-11-30 06:22:40|524.36|521.56|525.92|523.12|525.92|523.12|524.36|521.56|0
1638253370000|2021-11-30 06:22:50|526.27|523.47|525.83|523.03|526.27|523.47|525.83|523.03|0
1638253380000|2021-11-30 06:23:00|525.4|522.6|526.71|523.91|526.8|524|525.4|522.6|0
1638253390000|2021-11-30 06:23:10|526.97|524.17|526.45|523.65|526.97|524.17|526.45|523.65|0
1638253400000|2021-11-30 06:23:20|526.18|523.38|526.27|523.47|526.27|523.47|526.18|523.38|0
1638253410000|2021-11-30 06:23:30|526.36|523.56|527.23|524.43|527.23|524.43|526.27|523.47|0
1638253420000|2021-11-30 06:23:40|527.49|524.69|526.62|523.82|527.49|524.69|526.62|523.82|0
1638253430000|2021-11-30 06:23:50|526.53|523.73|526.1|523.3|526.53|523.73|526.1|523.3|0
1638253440000|2021-11-30 06:24:00|525.14|522.34|524.44|521.64|525.23|522.43|524.44|521.64|0
1638253450000|2021-11-30 06:24:10|525.23|522.43|524.96|522.16|525.23|522.43|524.96|522.16|0
1638253460000|2021-11-30 06:24:20|525.23|522.43|525.23|522.43|525.23|522.43|525.05|522.25|0
1638253470000|2021-11-30 06:24:30|525.4|522.6|525.4|522.6|525.58|522.78|525.4|522.6|0
1638253480000|2021-11-30 06:24:40|525.23|522.43|524.7|521.9|525.23|522.43|524.7|521.9|0
1638253490000|2021-11-30 06:24:50|525.05|522.25|524.88|522.08|525.14|522.34|524.88|522.08|0
1638253500000|2021-11-30 06:25:00|524.7|521.9|525.14|522.34|525.14|522.34|524.7|521.9|0
1638253510000|2021-11-30 06:25:10|525.23|522.43|524.18|521.38|525.23|522.43|524.18|521.38|0
1638253520000|2021-11-30 06:25:20|524.09|521.29|523.22|520.42|524.09|521.29|523.14|520.34|0
1638253530000|2021-11-30 06:25:30|523.31|520.51|523.31|520.51|523.31|520.51|523.14|520.34|0
1638253540000|2021-11-30 06:25:40|523.22|520.42|523.22|520.42|523.31|520.51|523.22|520.42|0
1638253550000|2021-11-30 06:25:50|523.39|520.59|522.96|520.16|523.39|520.59|522.96|520.16|0
1638253560000|2021-11-30 06:26:00|523.14|520.34|524.09|521.29|524.18|521.38|523.14|520.34|0
1638253570000|2021-11-30 06:26:10|524.01|521.21|523.92|521.12|524.01|521.21|523.92|521.12|0
1638253580000|2021-11-30 06:26:20|524.01|521.21|523.92|521.12|524.01|521.21|523.83|521.03|0
1638253590000|2021-11-30 06:26:30|524.01|521.21|523.83|521.03|524.01|521.21|523.83|521.03|0
1638253600000|2021-11-30 06:26:40|524.18|521.38|525.13|522.33|525.13|522.33|524.01|521.21|0
1638253610000|2021-11-30 06:26:50|524.88|522.08|524.7|521.9|524.96|522.16|524.7|521.9|0
1638253620000|2021-11-30 06:27:00|524.79|521.99|524.88|522.08|524.88|522.08|524.79|521.99|0
1638253630000|2021-11-30 06:27:10|525.05|522.25|525.23|522.43|525.23|522.43|524.88|522.08|0
1638253640000|2021-11-30 06:27:20|525.05|522.25|525.13|522.33|525.13|522.33|525.05|522.25|0
1638253650000|2021-11-30 06:27:30|524.88|522.08|525.05|522.25|525.05|522.25|524.88|522.08|0
1638253660000|2021-11-30 06:27:40|525.22|522.42|525.57|522.77|525.57|522.77|525.22|522.42|0
1638253670000|2021-11-30 06:27:50|525.4|522.6|525.22|522.42|525.4|522.6|525.22|522.42|0
1638253680000|2021-11-30 06:28:00|525.4|522.6|525.22|522.42|525.4|522.6|525.22|522.42|0
1638253690000|2021-11-30 06:28:10|525.57|522.77|525.92|523.12|526.1|523.3|525.57|522.77|0
1638253700000|2021-11-30 06:28:20|525.83|523.03|525.75|522.95|526.01|523.21|525.75|522.95|0
1638253710000|2021-11-30 06:28:30|525.4|522.6|525.75|522.95|525.75|522.95|525.4|522.6|0
1638253720000|2021-11-30 06:28:40|525.66|522.86|525.75|522.95|525.75|522.95|525.66|522.86|0
1638253730000|2021-11-30 06:28:50|525.66|522.86|526.1|523.3|526.1|523.3|525.66|522.86|0
1638253740000|2021-11-30 06:29:00|526|523.2|526|523.2|526|523.2|525.92|523.12|0
1638253750000|2021-11-30 06:29:10|525.66|522.86|526.62|523.82|526.62|523.82|525.66|522.86|0
1638253760000|2021-11-30 06:29:20|526.44|523.64|526.53|523.73|526.62|523.82|526.44|523.64|0
1638253770000|2021-11-30 06:29:30|526.18|523.38|526.44|523.64|526.44|523.64|526.1|523.3|0
1638253780000|2021-11-30 06:29:40|526.27|523.47|525.75|522.95|526.44|523.64|525.75|522.95|0
1638253790000|2021-11-30 06:29:50|525.92|523.12|525.92|523.12|525.92|523.12|525.83|523.03|0
1638253800000|2021-11-30 06:30:00|526|523.2|526.62|523.82|526.62|523.82|526|523.2|0
1638253810000|2021-11-30 06:30:10|526.44|523.64|526.97|524.17|527.14|524.34|526.44|523.64|0
1638253820000|2021-11-30 06:30:20|527.32|524.52|528.45|525.65|528.54|525.74|527.32|524.52|0
1638253830000|2021-11-30 06:30:30|528.19|525.39|528.19|525.39|528.36|525.56|528.19|525.39|0
1638253840000|2021-11-30 06:30:40|527.84|525.04|527.14|524.34|527.84|525.04|527.14|524.34|0
1638253850000|2021-11-30 06:30:50|527.49|524.69|527.84|525.04|527.84|525.04|527.49|524.69|0
1638253860000|2021-11-30 06:31:00|528.01|525.21|528.89|526.09|528.89|526.09|528.01|525.21|0
1638253870000|2021-11-30 06:31:10|528.54|525.74|528.19|525.39|528.54|525.74|528.19|525.39|0
1638253880000|2021-11-30 06:31:20|528.27|525.47|528.54|525.74|528.89|526.09|528.27|525.47|0
1638253890000|2021-11-30 06:31:30|528.36|525.56|528.1|525.3|528.36|525.56|528.1|525.3|0
1638253900000|2021-11-30 06:31:40|527.57|524.77|527.05|524.25|527.57|524.77|527.05|524.25|0
1638253910000|2021-11-30 06:31:50|527.14|524.34|527.22|524.42|527.22|524.42|527.05|524.25|0
1638253920000|2021-11-30 06:32:00|527.14|524.34|526.97|524.17|527.4|524.6|526.97|524.17|0
1638253930000|2021-11-30 06:32:10|526.44|523.64|526.35|523.55|526.44|523.64|526.35|523.55|0
1638253940000|2021-11-30 06:32:20|525.92|523.12|525.92|523.12|525.92|523.12|525.57|522.77|0
1638253950000|2021-11-30 06:32:30|526|523.2|526.79|523.99|526.79|523.99|526|523.2|0
1638253960000|2021-11-30 06:32:40|526.53|523.73|526.35|523.55|526.53|523.73|526.27|523.47|0
1638253970000|2021-11-30 06:32:50|526.44|523.64|526.53|523.73|526.62|523.82|526.44|523.64|0
1638253980000|2021-11-30 06:33:00|526.27|523.47|526.09|523.29|526.27|523.47|526.09|523.29|0
1638253990000|2021-11-30 06:33:10|526|523.2|526.62|523.82|526.62|523.82|526|523.2|0
1638254000000|2021-11-30 06:33:20|526.87|524.07|526.97|524.17|526.97|524.17|526.79|523.99|0
1638254010000|2021-11-30 06:33:30|527.31|524.51|527.57|524.77|527.66|524.86|527.31|524.51|0
1638254020000|2021-11-30 06:33:40|527.84|525.04|527.75|524.95|527.92|525.12|527.49|524.69|0
1638254030000|2021-11-30 06:33:50|527.84|525.04|527.84|525.04|528.01|525.21|527.66|524.86|0
1638254040000|2021-11-30 06:34:00|528.19|525.39|528.54|525.74|528.54|525.74|528.19|525.39|0
1638254050000|2021-11-30 06:34:10|528.71|525.91|527.92|525.12|528.79|525.99|527.92|525.12|0
1638254060000|2021-11-30 06:34:20|527.84|525.04|526.79|523.99|527.84|525.04|526.79|523.99|0
1638254070000|2021-11-30 06:34:30|526.62|523.82|526.44|523.64|526.62|523.82|526.44|523.64|0
1638254080000|2021-11-30 06:34:40|526.27|523.47|525.92|523.12|526.27|523.47|525.92|523.12|0
1638254090000|2021-11-30 06:34:50|526.09|523.29|526.62|523.82|526.62|523.82|526.09|523.29|0
1638254100000|2021-11-30 06:35:00|526.52|523.72|525.83|523.03|526.62|523.82|525.83|523.03|0
1638254110000|2021-11-30 06:35:10|525.92|523.12|525.74|522.94|525.92|523.12|525.74|522.94|0
1638254120000|2021-11-30 06:35:20|525.4|522.6|526.62|523.82|526.62|523.82|525.4|522.6|0
1638254130000|2021-11-30 06:35:30|526.44|523.64|526.96|524.16|527.31|524.51|526.44|523.64|0
1638254140000|2021-11-30 06:35:40|526.79|523.99|526.62|523.82|526.79|523.99|526.44|523.64|0
1638254150000|2021-11-30 06:35:50|526.7|523.9|526.62|523.82|526.79|523.99|526.52|523.72|0
1638254160000|2021-11-30 06:36:00|526.7|523.9|526.35|523.55|526.79|523.99|526.35|523.55|0
1638254170000|2021-11-30 06:36:10|526.27|523.47|526.35|523.55|526.35|523.55|526.09|523.29|0
1638254180000|2021-11-30 06:36:20|526.44|523.64|526.44|523.64|526.44|523.64|526.27|523.47|0
1638254190000|2021-11-30 06:36:30|526.61|523.81|526.52|523.72|526.79|523.99|526.52|523.72|0
1638254200000|2021-11-30 06:36:40|526.61|523.81|526.44|523.64|526.61|523.81|526.44|523.64|0
1638254210000|2021-11-30 06:36:50|526.18|523.38|525.57|522.77|526.18|523.38|525.57|522.77|0
1638254220000|2021-11-30 06:37:00|525.05|522.25|524.61|521.81|525.05|522.25|524.52|521.72|0
1638254230000|2021-11-30 06:37:10|524.26|521.46|524.26|521.46|524.35|521.55|524|521.2|0
1638254240000|2021-11-30 06:37:20|524.35|521.55|524.26|521.46|524.43|521.63|524.26|521.46|0
1638254250000|2021-11-30 06:37:30|524.18|521.38|524.18|521.38|524.35|521.55|524.18|521.38|0
1638254260000|2021-11-30 06:37:40|524.35|521.55|524.18|521.38|524.35|521.55|524.18|521.38|0
1638254270000|2021-11-30 06:37:50|524.35|521.55|524.35|521.55|524.7|521.9|524.35|521.55|0
1638254280000|2021-11-30 06:38:00|523.83|521.03|524|521.2|524.08|521.28|523.83|521.03|0
1638254290000|2021-11-30 06:38:10|524.08|521.28|524.17|521.37|524.17|521.37|524|521.2|0
1638254300000|2021-11-30 06:38:20|524.26|521.46|524.26|521.46|524.35|521.55|524.26|521.46|0
1638254310000|2021-11-30 06:38:30|524.52|521.72|525.39|522.59|525.39|522.59|524.52|521.72|0
1638254320000|2021-11-30 06:38:40|525.57|522.77|525.92|523.12|525.92|523.12|525.57|522.77|0
1638254330000|2021-11-30 06:38:50|525.83|523.03|526.09|523.29|526.09|523.29|525.83|523.03|0
1638254340000|2021-11-30 06:39:00|526.26|523.46|526.44|523.64|526.52|523.72|526.26|523.46|0
1638254350000|2021-11-30 06:39:10|526.26|523.46|526.09|523.29|526.26|523.46|526.09|523.29|0
1638254360000|2021-11-30 06:39:20|526|523.2|525.65|522.85|526.09|523.29|525.65|522.85|0
1638254370000|2021-11-30 06:39:30|525.83|523.03|526.17|523.37|526.17|523.37|525.83|523.03|0
1638254380000|2021-11-30 06:39:40|525.92|523.12|526|523.2|526.09|523.29|525.92|523.12|0
1638254390000|2021-11-30 06:39:50|526.17|523.37|525.74|522.94|526.44|523.64|525.74|522.94|0
1638254400000|2021-11-30 06:40:00|525.57|522.77|524.87|522.07|525.65|522.85|524.87|522.07|0
1638254410000|2021-11-30 06:40:10|524.7|521.9|525.13|522.33|525.13|522.33|524.52|521.72|0
1638254420000|2021-11-30 06:40:20|525.04|522.24|525.57|522.77|525.57|522.77|524.87|522.07|0
1638254430000|2021-11-30 06:40:30|525.39|522.59|525.74|522.94|525.74|522.94|525.39|522.59|0
1638254440000|2021-11-30 06:40:40|525.57|522.77|525.57|522.77|525.74|522.94|525.57|522.77|0
1638254450000|2021-11-30 06:40:50|525.39|522.59|525.57|522.77|525.57|522.77|525.13|522.33|0
1638254460000|2021-11-30 06:41:00|525.74|522.94|525.92|523.12|526.26|523.46|525.74|522.94|0
1638254470000|2021-11-30 06:41:10|526.26|523.46|526.79|523.99|526.79|523.99|526.26|523.46|0
1638254480000|2021-11-30 06:41:20|526.96|524.16|527.14|524.34|527.14|524.34|526.96|524.16|0
1638254490000|2021-11-30 06:41:30|527.66|524.86|526.79|523.99|527.66|524.86|526.79|523.99|0
1638254500000|2021-11-30 06:41:40|525.91|523.11|526.09|523.29|526.09|523.29|525.91|523.11|0
1638254510000|2021-11-30 06:41:50|526.26|523.46|526.09|523.29|526.26|523.46|525.91|523.11|0
1638254520000|2021-11-30 06:42:00|526.35|523.55|526.26|523.46|526.44|523.64|526.26|523.46|0
1638254530000|2021-11-30 06:42:10|526.96|524.16|527.14|524.34|527.14|524.34|526.79|523.99|0
1638254540000|2021-11-30 06:42:20|527.48|524.68|527.83|525.03|527.83|525.03|527.48|524.68|0
1638254550000|2021-11-30 06:42:30|527.31|524.51|527.48|524.68|527.48|524.68|527.31|524.51|0
1638254560000|2021-11-30 06:42:40|527.66|524.86|527.57|524.77|527.74|524.94|527.57|524.77|0
1638254570000|2021-11-30 06:42:50|527.13|524.33|527.66|524.86|527.66|524.86|527.13|524.33|0
1638254580000|2021-11-30 06:43:00|527.83|525.03|527.48|524.68|527.83|525.03|527.48|524.68|0
1638254590000|2021-11-30 06:43:10|527.57|524.77|527.83|525.03|527.83|525.03|527.57|524.77|0
1638254600000|2021-11-30 06:43:20|527.57|524.77|528.36|525.56|528.44|525.64|527.57|524.77|0
1638254610000|2021-11-30 06:43:30|528.53|525.73|528.96|526.16|528.96|526.16|528.53|525.73|0
1638254620000|2021-11-30 06:43:40|529.66|526.86|529.75|526.95|529.75|526.95|529.58|526.78|0
1638254630000|2021-11-30 06:43:50|529.58|526.78|530.1|527.3|530.19|527.39|529.58|526.78|0
1638254640000|2021-11-30 06:44:00|529.93|527.13|528.88|526.08|529.93|527.13|528.88|526.08|0
1638254650000|2021-11-30 06:44:10|528.79|525.99|528.61|525.81|528.79|525.99|528.53|525.73|0
1638254660000|2021-11-30 06:44:20|528.53|525.73|528.53|525.73|528.53|525.73|528.36|525.56|0
1638254670000|2021-11-30 06:44:30|528.44|525.64|528.53|525.73|528.53|525.73|528.18|525.38|0
1638254680000|2021-11-30 06:44:40|528.61|525.81|528.44|525.64|528.61|525.81|528.44|525.64|0
1638254690000|2021-11-30 06:44:50|528.53|525.73|528.53|525.73|528.71|525.91|528.53|525.73|0
1638254700000|2021-11-30 06:45:00|528.44|525.64|528.44|525.64|528.53|525.73|528.44|525.64|0
1638254710000|2021-11-30 06:45:10|528.01|525.21|528.18|525.38|528.36|525.56|528.01|525.21|0
1638254720000|2021-11-30 06:45:20|527.92|525.12|527.22|524.42|528.01|525.21|527.22|524.42|0
1638254730000|2021-11-30 06:45:30|526.69|523.89|526.78|523.98|527.31|524.51|526.69|523.89|0
1638254740000|2021-11-30 06:45:40|526.61|523.81|526.69|523.89|526.78|523.98|526.52|523.72|0
1638254750000|2021-11-30 06:45:50|526.44|523.64|526.61|523.81|526.69|523.89|526.44|523.64|0
1638254760000|2021-11-30 06:46:00|526.26|523.46|526.61|523.81|526.61|523.81|526.26|523.46|0
1638254770000|2021-11-30 06:46:10|526.34|523.54|526.17|523.37|526.34|523.54|526.17|523.37|0
1638254780000|2021-11-30 06:46:20|525.91|523.11|526.09|523.29|526.17|523.37|525.91|523.11|0
1638254790000|2021-11-30 06:46:30|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1638254800000|2021-11-30 06:46:40|526|523.2|526.09|523.29|526.17|523.37|526|523.2|0
1638254810000|2021-11-30 06:46:50|526.17|523.37|526.09|523.29|526.17|523.37|525.91|523.11|0
1638254820000|2021-11-30 06:47:00|526.26|523.46|526.34|523.54|526.61|523.81|526.26|523.46|0
1638254830000|2021-11-30 06:47:10|526.43|523.63|526.96|524.16|526.96|524.16|526.43|523.63|0
1638254840000|2021-11-30 06:47:20|527.31|524.51|527.66|524.86|527.66|524.86|527.22|524.42|0
1638254850000|2021-11-30 06:47:30|527.57|524.77|527.48|524.68|527.57|524.77|527.48|524.68|0
1638254860000|2021-11-30 06:47:40|527.31|524.51|526.43|523.63|527.31|524.51|526.43|523.63|0
1638254870000|2021-11-30 06:47:50|526.34|523.54|526.34|523.54|526.34|523.54|526.26|523.46|0
1638254880000|2021-11-30 06:48:00|526.17|523.37|526.61|523.81|526.61|523.81|526.17|523.37|0
1638254890000|2021-11-30 06:48:10|526.69|523.89|526.17|523.37|526.69|523.89|526.17|523.37|0
1638254900000|2021-11-30 06:48:20|526.09|523.29|526.34|523.54|526.34|523.54|526.09|523.29|0
1638254910000|2021-11-30 06:48:30|526.43|523.63|526.52|523.72|526.52|523.72|526.43|523.63|0
1638254920000|2021-11-30 06:48:40|526.61|523.81|526.96|524.16|526.96|524.16|526.61|523.81|0
1638254930000|2021-11-30 06:48:50|526.52|523.72|526.26|523.46|526.52|523.72|526.26|523.46|0
1638254940000|2021-11-30 06:49:00|526.43|523.63|526.26|523.46|526.61|523.81|526.26|523.46|0
1638254950000|2021-11-30 06:49:10|526.34|523.54|526.34|523.54|526.43|523.63|526.34|523.54|0
1638254960000|2021-11-30 06:49:20|526.61|523.81|527.04|524.24|527.04|524.24|526.61|523.81|0
1638254970000|2021-11-30 06:49:30|526.87|524.07|528.7|525.9|528.7|525.9|526.87|524.07|0
1638254980000|2021-11-30 06:49:40|528.88|526.08|528.7|525.9|528.88|526.08|528.35|525.55|0
1638254990000|2021-11-30 06:49:50|528.88|526.08|529.4|526.6|529.58|526.78|528.88|526.08|0
1638255000000|2021-11-30 06:50:00|529.31|526.51|528.96|526.16|529.31|526.51|528.88|526.08|0
1638255010000|2021-11-30 06:50:10|529.4|526.6|529.75|526.95|529.75|526.95|529.4|526.6|0
1638255020000|2021-11-30 06:50:20|530.1|527.3|530.28|527.48|530.45|527.65|530.1|527.3|0
1638255030000|2021-11-30 06:50:30|529.93|527.13|530.45|527.65|530.45|527.65|529.93|527.13|0
1638255040000|2021-11-30 06:50:40|530.63|527.83|530.63|527.83|530.63|527.83|530.53|527.73|0
1638255050000|2021-11-30 06:50:50|530.45|527.65|530.63|527.83|530.63|527.83|530.45|527.65|0
1638255060000|2021-11-30 06:51:00|530.45|527.65|530.1|527.3|530.45|527.65|530.1|527.3|0
1638255070000|2021-11-30 06:51:10|530.28|527.48|530.45|527.65|530.45|527.65|530.28|527.48|0
1638255080000|2021-11-30 06:51:20|530.28|527.48|529.93|527.13|530.28|527.48|529.93|527.13|0
1638255090000|2021-11-30 06:51:30|529.58|526.78|529.58|526.78|529.58|526.78|529.4|526.6|0
1638255100000|2021-11-30 06:51:40|529.4|526.6|529.4|526.6|529.4|526.6|529.23|526.43|0
1638255110000|2021-11-30 06:51:50|528.96|526.16|528.88|526.08|528.96|526.16|528.88|526.08|0
1638255120000|2021-11-30 06:52:00|528.96|526.16|528.35|525.55|529.23|526.43|528.35|525.55|0
1638255130000|2021-11-30 06:52:10|528.7|525.9|528.53|525.73|528.7|525.9|528.53|525.73|0
1638255140000|2021-11-30 06:52:20|528.35|525.55|528.35|525.55|528.35|525.55|528.35|525.55|0
1638255150000|2021-11-30 06:52:30|528.53|525.73|528|525.2|528.53|525.73|528|525.2|0
1638255160000|2021-11-30 06:52:40|527.83|525.03|527.83|525.03|527.83|525.03|527.65|524.85|0
1638255170000|2021-11-30 06:52:50|528|525.2|527.91|525.11|528.18|525.38|527.91|525.11|0
1638255180000|2021-11-30 06:53:00|527.65|524.85|528.09|525.29|528.09|525.29|527.65|524.85|0
1638255190000|2021-11-30 06:53:10|528|525.2|527.91|525.11|528|525.2|527.91|525.11|0
1638255200000|2021-11-30 06:53:20|528|525.2|528|525.2|528.09|525.29|528|525.2|0
1638255210000|2021-11-30 06:53:30|528.18|525.38|528.88|526.08|528.88|526.08|528.18|525.38|0
1638255220000|2021-11-30 06:53:40|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1638255230000|2021-11-30 06:53:50|529.22|526.42|528.78|525.98|529.22|526.42|528.78|525.98|0
1638255240000|2021-11-30 06:54:00|528.88|526.08|529.22|526.42|529.22|526.42|528.88|526.08|0
1638255250000|2021-11-30 06:54:10|529.13|526.33|528.88|526.08|529.13|526.33|528.88|526.08|0
1638255260000|2021-11-30 06:54:20|529.31|526.51|528.78|525.98|529.31|526.51|528.78|525.98|0
1638255270000|2021-11-30 06:54:30|529.05|526.25|528.7|525.9|529.05|526.25|528.7|525.9|0
1638255280000|2021-11-30 06:54:40|528.53|525.73|528.78|525.98|528.78|525.98|528.53|525.73|0
1638255290000|2021-11-30 06:54:50|528.53|525.73|528.53|525.73|528.61|525.81|528.53|525.73|0
1638255300000|2021-11-30 06:55:00|528.35|525.55|528|525.2|528.35|525.55|528|525.2|0
1638255310000|2021-11-30 06:55:10|528.18|525.38|528.35|525.55|528.35|525.55|528|525.2|0
1638255320000|2021-11-30 06:55:20|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1638255330000|2021-11-30 06:55:30|528.26|525.46|528.18|525.38|528.35|525.55|528.18|525.38|0
1638255340000|2021-11-30 06:55:40|528|525.2|528|525.2|528.18|525.38|528|525.2|0
1638255350000|2021-11-30 06:55:50|528.08|525.28|528|525.2|528.08|525.28|528|525.2|0
1638255360000|2021-11-30 06:56:00|528.18|525.38|528|525.2|528.18|525.38|528|525.2|0
1638255370000|2021-11-30 06:56:10|527.91|525.11|528|525.2|528|525.2|527.91|525.11|0
1638255380000|2021-11-30 06:56:20|527.91|525.11|528|525.2|528|525.2|527.91|525.11|0
1638255390000|2021-11-30 06:56:30|528.43|525.63|528.87|526.07|528.87|526.07|528.43|525.63|0
1638255400000|2021-11-30 06:56:40|528.7|525.9|528.78|525.98|528.78|525.98|528.7|525.9|0
1638255410000|2021-11-30 06:56:50|528.7|525.9|528.7|525.9|528.7|525.9|528.7|525.9|0
1638255420000|2021-11-30 06:57:00|528.61|525.81|528.61|525.81|528.7|525.9|528.61|525.81|0
1638255430000|2021-11-30 06:57:10|528.52|525.72|528.35|525.55|528.52|525.72|528.35|525.55|0
1638255440000|2021-11-30 06:57:20|528.43|525.63|528.26|525.46|528.43|525.63|528.26|525.46|0
1638255450000|2021-11-30 06:57:30|528.17|525.37|528.08|525.28|528.26|525.46|528.08|525.28|0
1638255460000|2021-11-30 06:57:40|527.83|525.03|527.83|525.03|527.83|525.03|527.83|525.03|0
1638255470000|2021-11-30 06:57:50|528|525.2|527.83|525.03|528|525.2|527.83|525.03|0
1638255480000|2021-11-30 06:58:00|527.73|524.93|528|525.2|528|525.2|527.73|524.93|0
1638255490000|2021-11-30 06:58:10|528.17|525.37|528.17|525.37|528.17|525.37|528.08|525.28|0
1638255500000|2021-11-30 06:58:20|528.08|525.28|528.17|525.37|528.17|525.37|528.08|525.28|0
1638255520000|2021-11-30 06:58:40|528.08|525.28|528.08|525.28|528.17|525.37|528.08|525.28|0
1638255530000|2021-11-30 06:58:50|528|525.2|527.82|525.02|528|525.2|527.82|525.02|0
1638255540000|2021-11-30 06:59:00|527.91|525.11|527.82|525.02|527.91|525.11|527.82|525.02|0
1638255550000|2021-11-30 06:59:10|527.91|525.11|527.82|525.02|527.91|525.11|527.82|525.02|0
1638255560000|2021-11-30 06:59:20|528|525.2|527.82|525.02|528|525.2|527.82|525.02|0
1638255570000|2021-11-30 06:59:30|527.65|524.85|527.65|524.85|527.65|524.85|527.65|524.85|0
1638255580000|2021-11-30 06:59:40|527.73|524.93|527.56|524.76|527.73|524.93|527.48|524.68|0
1638255590000|2021-11-30 06:59:50|527.48|524.68|527.65|524.85|527.65|524.85|527.48|524.68|0
1638255600000|2021-11-30 07:00:00|527.56|524.76|525.03|522.23|527.56|524.76|524.77|521.97|0
1638255610000|2021-11-30 07:00:10|525.21|522.41|523.03|520.23|525.21|522.41|523.03|520.23|0
1638255620000|2021-11-30 07:00:20|522.25|519.45|524.16|521.36|524.16|521.36|522.25|519.45|0
1638255630000|2021-11-30 07:00:30|524.86|522.06|525.38|522.58|525.38|522.58|524.69|521.89|0
1638255640000|2021-11-30 07:00:40|524.51|521.71|524.69|521.89|524.69|521.89|524.34|521.54|0
1638255650000|2021-11-30 07:00:50|524.86|522.06|524.86|522.06|524.86|522.06|524.59|521.79|0
1638255660000|2021-11-30 07:01:00|524.34|521.54|524.69|521.89|524.69|521.89|524.34|521.54|0
1638255670000|2021-11-30 07:01:10|524.86|522.06|524.77|521.97|524.86|522.06|524.77|521.97|0
1638255680000|2021-11-30 07:01:20|525.03|522.23|525.21|522.41|525.21|522.41|525.03|522.23|0
1638255690000|2021-11-30 07:01:30|525.03|522.23|525.21|522.41|525.56|522.76|524.69|521.89|0
1638255700000|2021-11-30 07:01:40|525.03|522.23|524.51|521.71|525.21|522.41|524.51|521.71|0
1638255710000|2021-11-30 07:01:50|524.68|521.88|524.68|521.88|525.03|522.23|524.68|521.88|0
1638255720000|2021-11-30 07:02:00|524.59|521.79|524.94|522.14|525.03|522.23|524.59|521.79|0
1638255730000|2021-11-30 07:02:10|524.51|521.71|524.34|521.54|524.68|521.88|524.16|521.36|0
1638255740000|2021-11-30 07:02:20|524.68|521.88|524.51|521.71|524.86|522.06|524.51|521.71|0
1638255750000|2021-11-30 07:02:30|523.99|521.19|524.51|521.71|524.51|521.71|523.99|521.19|0
1638255760000|2021-11-30 07:02:40|524.16|521.36|523.99|521.19|524.16|521.36|523.99|521.19|0
1638255770000|2021-11-30 07:02:50|523.64|520.84|523.29|520.49|523.72|520.92|523.29|520.49|0
1638255780000|2021-11-30 07:03:00|522.77|519.97|523.03|520.23|523.03|520.23|522.6|519.8|0
1638255790000|2021-11-30 07:03:10|522.94|520.14|522.94|520.14|522.94|520.14|522.77|519.97|0
1638255800000|2021-11-30 07:03:20|523.03|520.23|523.72|520.92|523.72|520.92|523.03|520.23|0
1638255810000|2021-11-30 07:03:30|523.47|520.67|524.34|521.54|524.34|521.54|523.47|520.67|0
1638255820000|2021-11-30 07:03:40|523.9|521.1|523.81|521.01|523.9|521.1|523.64|520.84|0
1638255830000|2021-11-30 07:03:50|523.64|520.84|523.47|520.67|523.64|520.84|523.47|520.67|0
1638255840000|2021-11-30 07:04:00|523.03|520.23|522.77|519.97|523.03|520.23|522.77|519.97|0
1638255850000|2021-11-30 07:04:10|522.94|520.14|522.77|519.97|522.94|520.14|522.25|519.45|0
1638255860000|2021-11-30 07:04:20|522.51|519.71|521.73|518.93|522.51|519.71|521.55|518.75|0
1638255870000|2021-11-30 07:04:30|522.07|519.27|522.16|519.36|522.16|519.36|522.07|519.27|0
1638255880000|2021-11-30 07:04:40|523.12|520.32|523.29|520.49|523.29|520.49|523.12|520.32|0
1638255890000|2021-11-30 07:04:50|522.77|519.97|523.37|520.57|523.37|520.57|522.77|519.97|0
1638255900000|2021-11-30 07:05:00|523.47|520.67|524.94|522.14|524.94|522.14|523.37|520.57|0
1638255910000|2021-11-30 07:05:10|525.03|522.23|526.08|523.28|526.25|523.45|525.03|522.23|0
1638255920000|2021-11-30 07:05:20|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1638255930000|2021-11-30 07:05:30|525.81|523.01|526.95|524.15|527.12|524.32|525.81|523.01|0
1638255940000|2021-11-30 07:05:40|526.6|523.8|527.12|524.32|527.38|524.58|526.6|523.8|0
1638255950000|2021-11-30 07:05:50|526.95|524.15|526.77|523.97|526.95|524.15|526.43|523.63|0
1638255960000|2021-11-30 07:06:00|526.43|523.63|526.77|523.97|526.77|523.97|526.43|523.63|0
1638255970000|2021-11-30 07:06:10|526.6|523.8|526.77|523.97|526.77|523.97|526.51|523.71|0
1638255980000|2021-11-30 07:06:20|526.6|523.8|526.6|523.8|526.77|523.97|526.6|523.8|0
1638255990000|2021-11-30 07:06:30|526.77|523.97|526.77|523.97|526.77|523.97|526.77|523.97|0
1638256000000|2021-11-30 07:06:40|526.51|523.71|526.95|524.15|526.95|524.15|526.51|523.71|0
1638256010000|2021-11-30 07:06:50|528.52|525.72|529.22|526.42|529.22|526.42|528.52|525.72|0
1638256020000|2021-11-30 07:07:00|529.92|527.12|530.09|527.29|530.18|527.38|529.92|527.12|0
1638256030000|2021-11-30 07:07:10|531.58|528.78|531.32|528.52|531.58|528.78|531.23|528.43|0
1638256040000|2021-11-30 07:07:20|531.49|528.69|530.97|528.17|531.49|528.69|530.97|528.17|0
1638256050000|2021-11-30 07:07:30|531.14|528.34|530.97|528.17|531.32|528.52|530.97|528.17|0
1638256060000|2021-11-30 07:07:40|530.88|528.08|531.67|528.87|531.67|528.87|530.62|527.82|0
1638256070000|2021-11-30 07:07:50|531.32|528.52|530.62|527.82|531.4|528.6|530.62|527.82|0
1638256080000|2021-11-30 07:08:00|530.53|527.73|531.14|528.34|531.14|528.34|530.09|527.29|0
1638256090000|2021-11-30 07:08:10|531.23|528.43|530.44|527.64|531.23|528.43|530.44|527.64|0
1638256100000|2021-11-30 07:08:20|530.53|527.73|530.97|528.17|530.97|528.17|530.44|527.64|0
1638256110000|2021-11-30 07:08:30|530.79|527.99|529.83|527.03|530.79|527.99|529.83|527.03|0
1638256120000|2021-11-30 07:08:40|530.09|527.29|529.57|526.77|530.09|527.29|529.57|526.77|0
1638256130000|2021-11-30 07:08:50|529.74|526.94|529.48|526.68|529.74|526.94|529.48|526.68|0
1638256140000|2021-11-30 07:09:00|529.92|527.12|529.83|527.03|529.92|527.12|529.83|527.03|0
1638256150000|2021-11-30 07:09:10|529.92|527.12|529.57|526.77|530.09|527.29|529.57|526.77|0
1638256160000|2021-11-30 07:09:20|529.48|526.68|529.83|527.03|530.09|527.29|529.48|526.68|0
1638256170000|2021-11-30 07:09:30|529.57|526.77|529.74|526.94|529.74|526.94|529.57|526.77|0
1638256180000|2021-11-30 07:09:40|529.65|526.85|529.74|526.94|529.74|526.94|529.57|526.77|0
1638256190000|2021-11-30 07:09:50|530|527.2|530.17|527.37|530.17|527.37|530|527.2|0
1638256200000|2021-11-30 07:10:00|529.83|527.03|528.95|526.15|529.83|527.03|528.95|526.15|0
1638256210000|2021-11-30 07:10:10|529.22|526.42|529.22|526.42|529.39|526.59|529.22|526.42|0
1638256220000|2021-11-30 07:10:20|529.39|526.59|530|527.2|530.09|527.29|529.39|526.59|0
1638256230000|2021-11-30 07:10:30|530.62|527.82|530.52|527.72|530.62|527.82|530.44|527.64|0
1638256240000|2021-11-30 07:10:40|530.09|527.29|530.52|527.72|530.52|527.72|530.09|527.29|0
1638256250000|2021-11-30 07:10:50|530.62|527.82|530.62|527.82|530.79|527.99|530.62|527.82|0
1638256260000|2021-11-30 07:11:00|530.79|527.99|530.79|527.99|530.79|527.99|530.7|527.9|0
1638256270000|2021-11-30 07:11:10|530.44|527.64|529.92|527.12|530.44|527.64|529.92|527.12|0
1638256280000|2021-11-30 07:11:20|529.82|527.02|529.39|526.59|529.82|527.02|529.39|526.59|0
1638256290000|2021-11-30 07:11:30|529.22|526.42|528.34|525.54|529.22|526.42|528.17|525.37|0
1638256300000|2021-11-30 07:11:40|528.43|525.63|527.99|525.19|528.43|525.63|527.99|525.19|0
1638256310000|2021-11-30 07:11:50|527.64|524.84|527.82|525.02|527.99|525.19|527.64|524.84|0
1638256320000|2021-11-30 07:12:00|527.99|525.19|528.17|525.37|528.17|525.37|527.82|525.02|0
1638256330000|2021-11-30 07:12:10|528.43|525.63|529.04|526.24|529.22|526.42|528.43|525.63|0
1638256340000|2021-11-30 07:12:20|528.69|525.89|528.52|525.72|528.69|525.89|528.25|525.45|0
1638256350000|2021-11-30 07:12:30|528.43|525.63|528.6|525.8|528.6|525.8|528.43|525.63|0
1638256360000|2021-11-30 07:12:40|528.25|525.45|528.25|525.45|528.52|525.72|528.25|525.45|0
1638256370000|2021-11-30 07:12:50|528.34|525.54|528.25|525.45|528.34|525.54|528.25|525.45|0
1638256380000|2021-11-30 07:13:00|528.6|525.8|527.64|524.84|528.6|525.8|527.64|524.84|0
1638256390000|2021-11-30 07:13:10|527.29|524.49|527.47|524.67|527.64|524.84|527.29|524.49|0
1638256400000|2021-11-30 07:13:20|527.64|524.84|527.64|524.84|527.9|525.1|527.64|524.84|0
1638256410000|2021-11-30 07:13:30|527.47|524.67|526.68|523.88|527.47|524.67|526.68|523.88|0
1638256420000|2021-11-30 07:13:40|526.6|523.8|526.68|523.88|526.77|523.97|526.6|523.8|0
1638256430000|2021-11-30 07:13:50|526.77|523.97|526.6|523.8|526.77|523.97|526.5|523.7|0
1638256440000|2021-11-30 07:14:00|526.77|523.97|526.77|523.97|527.29|524.49|526.77|523.97|0
1638256450000|2021-11-30 07:14:10|526.94|524.14|526.42|523.62|526.94|524.14|526.42|523.62|0
1638256460000|2021-11-30 07:14:20|525.55|522.75|526.16|523.36|526.16|523.36|525.55|522.75|0
1638256470000|2021-11-30 07:14:30|526.42|523.62|526.42|523.62|526.5|523.7|526.42|523.62|0
1638256480000|2021-11-30 07:14:40|526.25|523.45|526.68|523.88|526.68|523.88|526.25|523.45|0
1638256490000|2021-11-30 07:14:50|527.12|524.32|527.82|525.02|527.82|525.02|527.12|524.32|0
1638256500000|2021-11-30 07:15:00|528.52|525.72|528.34|525.54|528.95|526.15|528.07|525.27|0
1638256510000|2021-11-30 07:15:10|528.6|525.8|528.6|525.8|528.77|525.97|528.6|525.8|0
1638256520000|2021-11-30 07:15:20|527.12|524.32|527.2|524.4|527.2|524.4|526.77|523.97|0
1638256530000|2021-11-30 07:15:30|527.12|524.32|526.94|524.14|527.12|524.32|526.59|523.79|0
1638256540000|2021-11-30 07:15:40|527.12|524.32|526.85|524.05|527.12|524.32|526.85|524.05|0
1638256550000|2021-11-30 07:15:50|526.94|524.14|527.12|524.32|527.12|524.32|526.77|523.97|0
1638256560000|2021-11-30 07:16:00|527.29|524.49|526.94|524.14|527.29|524.49|526.94|524.14|0
1638256570000|2021-11-30 07:16:10|526.77|523.97|527.64|524.84|527.64|524.84|526.77|523.97|0
1638256580000|2021-11-30 07:16:20|527.29|524.49|527.82|525.02|527.82|525.02|527.29|524.49|0
1638256590000|2021-11-30 07:16:30|527.99|525.19|527.99|525.19|528.16|525.36|527.99|525.19|0
1638256600000|2021-11-30 07:16:40|527.82|525.02|527.03|524.23|527.82|525.02|527.03|524.23|0
1638256610000|2021-11-30 07:16:50|527.47|524.67|527.12|524.32|527.47|524.67|527.12|524.32|0
1638256620000|2021-11-30 07:17:00|526.42|523.62|527.47|524.67|527.47|524.67|526.42|523.62|0
1638256630000|2021-11-30 07:17:10|527.29|524.49|526.77|523.97|527.29|524.49|526.77|523.97|0
1638256640000|2021-11-30 07:17:20|526.94|524.14|527.72|524.92|527.72|524.92|526.94|524.14|0
1638256650000|2021-11-30 07:17:30|527.64|524.84|529.04|526.24|529.04|526.24|527.64|524.84|0
1638256660000|2021-11-30 07:17:40|529.74|526.94|530.26|527.46|530.26|527.46|529.74|526.94|0
1638256670000|2021-11-30 07:17:50|530.09|527.29|530.7|527.9|530.7|527.9|529.91|527.11|0
1638256680000|2021-11-30 07:18:00|530.79|527.99|530.09|527.29|530.79|527.99|530.09|527.29|0
1638256690000|2021-11-30 07:18:10|530.26|527.46|530.09|527.29|530.26|527.46|530.09|527.29|0
1638256700000|2021-11-30 07:18:20|529.91|527.11|529.91|527.11|529.91|527.11|529.39|526.59|0
1638256710000|2021-11-30 07:18:30|529.3|526.5|529.56|526.76|529.56|526.76|529.3|526.5|0
1638256720000|2021-11-30 07:18:40|529.74|526.94|529.47|526.67|529.74|526.94|529.39|526.59|0
1638256730000|2021-11-30 07:18:50|529.04|526.24|528.77|525.97|529.04|526.24|528.69|525.89|0
1638256740000|2021-11-30 07:19:00|528.16|525.36|528.16|525.36|528.34|525.54|528.16|525.36|0
1638256750000|2021-11-30 07:19:10|527.99|525.19|527.99|525.19|528.42|525.62|527.99|525.19|0
1638256760000|2021-11-30 07:19:20|528.16|525.36|527.9|525.1|528.16|525.36|527.81|525.01|0
1638256770000|2021-11-30 07:19:30|527.99|525.19|528.16|525.36|528.16|525.36|527.81|525.01|0
1638256780000|2021-11-30 07:19:40|528.34|525.54|528.34|525.54|528.34|525.54|528.16|525.36|0
1638256790000|2021-11-30 07:19:50|528.86|526.06|529.74|526.94|529.74|526.94|528.86|526.06|0
1638256800000|2021-11-30 07:20:00|529.65|526.85|529.39|526.59|529.91|527.11|529.39|526.59|0
1638256810000|2021-11-30 07:20:10|529.56|526.76|528.86|526.06|529.56|526.76|528.86|526.06|0
1638256820000|2021-11-30 07:20:20|529.21|526.41|529.39|526.59|529.39|526.59|529.21|526.41|0
1638256830000|2021-11-30 07:20:30|529.91|527.11|529.91|527.11|529.91|527.11|529.82|527.02|0
1638256840000|2021-11-30 07:20:40|530.09|527.29|530.26|527.46|530.44|527.64|530.09|527.29|0
1638256850000|2021-11-30 07:20:50|530.34|527.54|530.26|527.46|530.44|527.64|530.26|527.46|0
1638256860000|2021-11-30 07:21:00|530.44|527.64|530.44|527.64|530.44|527.64|530.09|527.29|0
1638256870000|2021-11-30 07:21:10|530.26|527.46|530.26|527.46|530.61|527.81|530.26|527.46|0
1638256880000|2021-11-30 07:21:20|530.09|527.29|530.09|527.29|530.09|527.29|529.91|527.11|0
1638256890000|2021-11-30 07:21:30|530.26|527.46|529.74|526.94|530.26|527.46|529.74|526.94|0
1638256900000|2021-11-30 07:21:40|530.08|527.28|531.13|528.33|531.13|528.33|530.08|527.28|0
1638256910000|2021-11-30 07:21:50|531.31|528.51|531.66|528.86|531.66|528.86|531.31|528.51|0
1638256920000|2021-11-30 07:22:00|531.48|528.68|531.31|528.51|531.74|528.94|531.31|528.51|0
1638256930000|2021-11-30 07:22:10|532.01|529.21|531.84|529.04|532.01|529.21|531.66|528.86|0
1638256940000|2021-11-30 07:22:20|532.54|529.74|532.36|529.56|532.54|529.74|532.36|529.56|0
1638256950000|2021-11-30 07:22:30|532.71|529.91|532.36|529.56|532.71|529.91|532.36|529.56|0
1638256960000|2021-11-30 07:22:40|532.01|529.21|531.83|529.03|532.19|529.39|531.83|529.03|0
1638256970000|2021-11-30 07:22:50|531.66|528.86|531.57|528.77|531.83|529.03|531.48|528.68|0
1638256980000|2021-11-30 07:23:00|531.83|529.03|531.66|528.86|532.01|529.21|531.48|528.68|0
1638256990000|2021-11-30 07:23:10|532.01|529.21|532.18|529.38|532.36|529.56|532.01|529.21|0
1638257000000|2021-11-30 07:23:20|532.54|529.74|532.54|529.74|532.71|529.91|532.54|529.74|0
1638257010000|2021-11-30 07:23:30|532.36|529.56|532.36|529.56|532.36|529.56|532.27|529.47|0
1638257020000|2021-11-30 07:23:40|532.89|530.09|532.71|529.91|532.89|530.09|532.71|529.91|0
1638257030000|2021-11-30 07:23:50|532.54|529.74|532.18|529.38|532.54|529.74|532.01|529.21|0
1638257040000|2021-11-30 07:24:00|531.83|529.03|532.18|529.38|532.18|529.38|531.83|529.03|0
1638257050000|2021-11-30 07:24:10|532.36|529.56|532.18|529.38|532.36|529.56|532.18|529.38|0
1638257060000|2021-11-30 07:24:20|531.83|529.03|530.96|528.16|531.83|529.03|530.96|528.16|0
1638257070000|2021-11-30 07:24:30|531.31|528.51|530.26|527.46|531.31|528.51|530.26|527.46|0
1638257080000|2021-11-30 07:24:40|529.91|527.11|530.08|527.28|530.08|527.28|529.91|527.11|0
1638257090000|2021-11-30 07:24:50|530.61|527.81|530.96|528.16|531.13|528.33|530.61|527.81|0
1638257100000|2021-11-30 07:25:00|531.31|528.51|531.48|528.68|531.48|528.68|530.96|528.16|0
1638257110000|2021-11-30 07:25:10|531.13|528.33|531.31|528.51|531.31|528.51|530.96|528.16|0
1638257120000|2021-11-30 07:25:20|531.48|528.68|531.83|529.03|531.83|529.03|531.48|528.68|0
1638257130000|2021-11-30 07:25:30|531.92|529.12|531.66|528.86|531.92|529.12|531.66|528.86|0
1638257140000|2021-11-30 07:25:40|531.31|528.51|530.96|528.16|531.31|528.51|530.96|528.16|0
1638257150000|2021-11-30 07:25:50|531.48|528.68|530.96|528.16|531.48|528.68|530.96|528.16|0
1638257160000|2021-11-30 07:26:00|531.31|528.51|530.87|528.07|531.31|528.51|530.87|528.07|0
1638257170000|2021-11-30 07:26:10|530.61|527.81|530.61|527.81|530.61|527.81|530.08|527.28|0
1638257180000|2021-11-30 07:26:20|530.78|527.98|529.56|526.76|530.78|527.98|529.56|526.76|0
1638257190000|2021-11-30 07:26:30|529.47|526.67|529.73|526.93|529.73|526.93|529.38|526.58|0
1638257200000|2021-11-30 07:26:40|529.82|527.02|529.38|526.58|529.82|527.02|529.38|526.58|0
1638257210000|2021-11-30 07:26:50|529.21|526.41|529.03|526.23|529.21|526.41|529.03|526.23|0
1638257220000|2021-11-30 07:27:00|528.33|525.53|529.38|526.58|529.38|526.58|528.33|525.53|0
1638257230000|2021-11-30 07:27:10|529.03|526.23|529.38|526.58|529.38|526.58|528.86|526.06|0
1638257240000|2021-11-30 07:27:20|529.21|526.41|529.56|526.76|529.56|526.76|529.21|526.41|0
1638257250000|2021-11-30 07:27:30|529.21|526.41|529.38|526.58|529.38|526.58|529.03|526.23|0
1638257260000|2021-11-30 07:27:40|529.73|526.93|529.73|526.93|529.82|527.02|529.73|526.93|0
1638257270000|2021-11-30 07:27:50|529.91|527.11|530.08|527.28|530.08|527.28|529.91|527.11|0
1638257280000|2021-11-30 07:28:00|529.82|527.02|529.29|526.49|529.82|527.02|529.29|526.49|0
1638257290000|2021-11-30 07:28:10|529.21|526.41|529.21|526.41|529.21|526.41|529.03|526.23|0
1638257300000|2021-11-30 07:28:20|529.38|526.58|528.68|525.88|529.38|526.58|528.51|525.71|0
1638257310000|2021-11-30 07:28:30|528.51|525.71|528.33|525.53|528.86|526.06|528.33|525.53|0
1638257320000|2021-11-30 07:28:40|528.68|525.88|529.29|526.49|529.29|526.49|528.68|525.88|0
1638257330000|2021-11-30 07:28:50|529.64|526.84|528.33|525.53|529.64|526.84|528.33|525.53|0
1638257340000|2021-11-30 07:29:00|528.16|525.36|528.16|525.36|528.16|525.36|528.16|525.36|0
1638257350000|2021-11-30 07:29:10|528.51|525.71|529.21|526.41|529.21|526.41|528.51|525.71|0
1638257360000|2021-11-30 07:29:20|529.56|526.76|529.73|526.93|529.73|526.93|529.38|526.58|0
1638257370000|2021-11-30 07:29:30|529.38|526.58|528.68|525.88|529.38|526.58|528.33|525.53|0
1638257380000|2021-11-30 07:29:40|528.33|525.53|528.51|525.71|528.51|525.71|528.16|525.36|0
1638257390000|2021-11-30 07:29:50|528.24|525.44|527.98|525.18|528.24|525.44|527.98|525.18|0
1638257400000|2021-11-30 07:30:00|528.16|525.36|527.29|524.49|528.16|525.36|527.29|524.49|0
1638257410000|2021-11-30 07:30:10|527.81|525.01|528.33|525.53|528.33|525.53|527.46|524.66|0
1638257420000|2021-11-30 07:30:20|528.16|525.36|528.51|525.71|528.51|525.71|528.16|525.36|0
1638257430000|2021-11-30 07:30:30|528.16|525.36|527.98|525.18|528.24|525.44|527.98|525.18|0
1638257440000|2021-11-30 07:30:40|527.81|525.01|527.81|525.01|527.81|525.01|527.72|524.92|0
1638257450000|2021-11-30 07:30:50|527.46|524.66|527.46|524.66|527.81|525.01|527.46|524.66|0
1638257460000|2021-11-30 07:31:00|527.28|524.48|526.76|523.96|527.28|524.48|526.76|523.96|0
1638257470000|2021-11-30 07:31:10|526.59|523.79|527.63|524.83|527.63|524.83|526.59|523.79|0
1638257480000|2021-11-30 07:31:20|527.46|524.66|527.63|524.83|527.63|524.83|527.46|524.66|0
1638257490000|2021-11-30 07:31:30|527.81|525.01|527.81|525.01|527.81|525.01|527.72|524.92|0
1638257500000|2021-11-30 07:31:40|528.16|525.36|528.42|525.62|528.51|525.71|528.16|525.36|0
1638257510000|2021-11-30 07:31:50|528.51|525.71|528.86|526.06|528.86|526.06|528.51|525.71|0
1638257520000|2021-11-30 07:32:00|528.16|525.36|528.51|525.71|528.51|525.71|528.16|525.36|0
1638257530000|2021-11-30 07:32:10|528.33|525.53|527.46|524.66|528.33|525.53|527.46|524.66|0
1638257540000|2021-11-30 07:32:20|527.28|524.48|527.46|524.66|527.46|524.66|527.28|524.48|0
1638257550000|2021-11-30 07:32:30|527.28|524.48|527.11|524.31|527.28|524.48|526.93|524.13|0
1638257560000|2021-11-30 07:32:40|526.93|524.13|526.59|523.79|527.11|524.31|526.59|523.79|0
1638257570000|2021-11-30 07:32:50|526.5|523.7|526.67|523.87|526.67|523.87|526.5|523.7|0
1638257580000|2021-11-30 07:33:00|526.24|523.44|526.41|523.61|526.59|523.79|526.24|523.44|0
1638257590000|2021-11-30 07:33:10|526.59|523.79|526.59|523.79|526.93|524.13|526.59|523.79|0
1638257600000|2021-11-30 07:33:20|526.93|524.13|526.59|523.79|526.93|524.13|526.49|523.69|0
1638257610000|2021-11-30 07:33:30|526.41|523.61|525.89|523.09|526.41|523.61|525.71|522.91|0
1638257620000|2021-11-30 07:33:40|525.71|522.91|525.54|522.74|525.71|522.91|525.54|522.74|0
1638257630000|2021-11-30 07:33:50|525.62|522.82|525.1|522.3|525.62|522.82|525.1|522.3|0
1638257640000|2021-11-30 07:34:00|525.37|522.57|524.84|522.04|525.89|523.09|524.84|522.04|0
1638257650000|2021-11-30 07:34:10|525.02|522.22|524.67|521.87|525.02|522.22|524.67|521.87|0
1638257660000|2021-11-30 07:34:20|525.02|522.22|524.49|521.69|525.02|522.22|524.49|521.69|0
1638257670000|2021-11-30 07:34:30|524.67|521.87|524.84|522.04|524.84|522.04|524.67|521.87|0
1638257680000|2021-11-30 07:34:40|525.19|522.39|524.67|521.87|525.36|522.56|524.67|521.87|0
1638257690000|2021-11-30 07:34:50|524.49|521.69|523.97|521.17|524.49|521.69|523.8|521|0
1638257700000|2021-11-30 07:35:00|523.8|521|524.15|521.35|524.15|521.35|523.8|521|0
1638257710000|2021-11-30 07:35:10|523.8|521|517.41|514.61|524.15|521.35|517.41|514.61|0
1638257720000|2021-11-30 07:35:20|517.58|514.78|517.85|515.05|517.85|515.05|517.58|514.78|0
1638257730000|2021-11-30 07:35:30|517.93|515.13|518.37|515.57|518.37|515.57|517.93|515.13|0
1638257740000|2021-11-30 07:35:40|518.2|515.4|523.77|520.97|524.11|521.31|518.2|515.4|0
1638257750000|2021-11-30 07:35:50|523.94|521.14|524.29|521.49|524.29|521.49|523.94|521.14|0
1638257760000|2021-11-30 07:36:00|524.11|521.31|524.02|521.22|524.46|521.66|524.02|521.22|0
1638257770000|2021-11-30 07:36:10|524.29|521.49|524.11|521.31|524.46|521.66|524.11|521.31|0
1638257780000|2021-11-30 07:36:20|524.29|521.49|524.46|521.66|524.46|521.66|524.11|521.31|0
1638257790000|2021-11-30 07:36:30|524.29|521.49|524.64|521.84|524.64|521.84|524.29|521.49|0
1638257800000|2021-11-30 07:36:40|524.72|521.92|524.64|521.84|524.72|521.92|524.64|521.84|0
1638257810000|2021-11-30 07:36:50|524.46|521.66|523.77|520.97|524.46|521.66|523.77|520.97|0
1638257820000|2021-11-30 07:37:00|523.68|520.88|523.94|521.14|524.02|521.22|523.68|520.88|0
1638257830000|2021-11-30 07:37:10|524.11|521.31|524.29|521.49|524.29|521.49|524.11|521.31|0
1638257840000|2021-11-30 07:37:20|524.64|521.84|524.64|521.84|524.81|522.01|524.64|521.84|0
1638257850000|2021-11-30 07:37:30|524.46|521.66|524.81|522.01|524.81|522.01|524.46|521.66|0
1638257860000|2021-11-30 07:37:40|524.64|521.84|523.94|521.14|524.64|521.84|523.94|521.14|0
1638257870000|2021-11-30 07:37:50|524.11|521.31|523.94|521.14|524.11|521.31|523.94|521.14|0
1638257880000|2021-11-30 07:38:00|523.59|520.79|523.24|520.44|523.59|520.79|523.24|520.44|0
1638257890000|2021-11-30 07:38:10|523.59|520.79|523.42|520.62|523.59|520.79|523.42|520.62|0
1638257900000|2021-11-30 07:38:20|525.37|522.57|526.24|523.44|526.24|523.44|525.37|522.57|0
1638257910000|2021-11-30 07:38:30|525.89|523.09|526.24|523.44|526.24|523.44|525.89|523.09|0
1638257920000|2021-11-30 07:38:40|526.32|523.52|526.32|523.52|526.59|523.79|526.24|523.44|0
1638257930000|2021-11-30 07:38:50|527.94|525.14|526.41|523.61|527.94|525.14|526.41|523.61|0
1638257940000|2021-11-30 07:39:00|526.59|523.79|526.59|523.79|526.59|523.79|526.59|523.79|0
1638257950000|2021-11-30 07:39:10|526.5|523.7|526.76|523.96|526.76|523.96|526.5|523.7|0
1638257960000|2021-11-30 07:39:20|526.59|523.79|526.67|523.87|526.67|523.87|526.59|523.79|0
1638257970000|2021-11-30 07:39:30|526.59|523.79|527.29|524.49|527.29|524.49|526.59|523.79|0
1638257980000|2021-11-30 07:39:40|527.19|524.39|527.11|524.31|527.29|524.49|527.11|524.31|0
1638257990000|2021-11-30 07:39:50|527.19|524.39|527.46|524.66|527.46|524.66|527.19|524.39|0
1638258000000|2021-11-30 07:40:00|527.28|524.48|527.46|524.66|527.46|524.66|527.28|524.48|0
1638258010000|2021-11-30 07:40:10|527.28|524.48|527.46|524.66|527.46|524.66|527.28|524.48|0
1638258020000|2021-11-30 07:40:20|527.63|524.83|527.46|524.66|527.63|524.83|527.46|524.66|0
1638258030000|2021-11-30 07:40:30|527.54|524.74|527.54|524.74|527.63|524.83|527.54|524.74|0
1638258040000|2021-11-30 07:40:40|527.63|524.83|527.63|524.83|527.63|524.83|527.46|524.66|0
1638258050000|2021-11-30 07:40:50|527.81|525.01|527.81|525.01|527.81|525.01|527.81|525.01|0
1638258060000|2021-11-30 07:41:00|527.63|524.83|527.81|525.01|527.81|525.01|527.46|524.66|0
1638258070000|2021-11-30 07:41:10|527.63|524.83|527.81|525.01|527.81|525.01|527.63|524.83|0
1638258080000|2021-11-30 07:41:20|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1638258090000|2021-11-30 07:41:30|527.28|524.48|527.11|524.31|527.28|524.48|526.94|524.14|0
1638258100000|2021-11-30 07:41:40|526.94|524.14|526.94|524.14|526.94|524.14|526.84|524.04|0
1638258110000|2021-11-30 07:41:50|526.24|523.44|525.89|523.09|526.24|523.44|525.89|523.09|0
1638258120000|2021-11-30 07:42:00|526.59|523.79|526.06|523.26|526.59|523.79|526.06|523.26|0
1638258130000|2021-11-30 07:42:10|525.54|522.74|525.72|522.92|525.72|522.92|525.54|522.74|0
1638258140000|2021-11-30 07:42:20|525.54|522.74|525.89|523.09|526.24|523.44|525.54|522.74|0
1638258150000|2021-11-30 07:42:30|526.06|523.26|525.72|522.92|526.06|523.26|525.72|522.92|0
1638258160000|2021-11-30 07:42:40|525.63|522.83|526.24|523.44|526.24|523.44|525.63|522.83|0
1638258170000|2021-11-30 07:42:50|526.06|523.26|526.5|523.7|526.5|523.7|526.06|523.26|0
1638258180000|2021-11-30 07:43:00|526.59|523.79|526.24|523.44|526.59|523.79|526.24|523.44|0
1638258190000|2021-11-30 07:43:10|525.89|523.09|525.97|523.17|526.06|523.26|525.89|523.09|0
1638258200000|2021-11-30 07:43:20|526.06|523.26|526.59|523.79|526.59|523.79|526.06|523.26|0
1638258210000|2021-11-30 07:43:30|526.76|523.96|526.59|523.79|526.76|523.96|526.24|523.44|0
1638258220000|2021-11-30 07:43:40|526.41|523.61|526.32|523.52|526.59|523.79|526.32|523.52|0
1638258230000|2021-11-30 07:43:50|526.41|523.61|526.24|523.44|526.41|523.61|526.24|523.44|0
1638258240000|2021-11-30 07:44:00|526.32|523.52|526.24|523.44|526.32|523.52|526.06|523.26|0
1638258250000|2021-11-30 07:44:10|526.06|523.26|525.72|522.92|526.06|523.26|525.72|522.92|0
1638258260000|2021-11-30 07:44:20|525.45|522.65|525.54|522.74|525.54|522.74|525.37|522.57|0
1638258270000|2021-11-30 07:44:30|525.37|522.57|525.37|522.57|525.54|522.74|525.37|522.57|0
1638258280000|2021-11-30 07:44:40|525.02|522.22|524.32|521.52|525.02|522.22|524.32|521.52|0
1638258290000|2021-11-30 07:44:50|524.15|521.35|523.45|520.65|524.15|521.35|523.45|520.65|0
1638258300000|2021-11-30 07:45:00|523.8|521|524.15|521.35|524.15|521.35|523.8|521|0
1638258310000|2021-11-30 07:45:10|524.5|521.7|524.84|522.04|524.93|522.13|524.5|521.7|0
1638258320000|2021-11-30 07:45:20|524.15|521.35|524.5|521.7|524.5|521.7|524.15|521.35|0
1638258330000|2021-11-30 07:45:30|524.32|521.52|524.15|521.35|524.5|521.7|524.15|521.35|0
1638258340000|2021-11-30 07:45:40|524.5|521.7|525.37|522.57|525.37|522.57|524.5|521.7|0
1638258350000|2021-11-30 07:45:50|525.45|522.65|525.71|522.91|525.71|522.91|525.37|522.57|0
1638258360000|2021-11-30 07:46:00|525.89|523.09|525.19|522.39|526.06|523.26|525.19|522.39|0
1638258370000|2021-11-30 07:46:10|525.02|522.22|525.02|522.22|525.71|522.91|525.02|522.22|0
1638258380000|2021-11-30 07:46:20|524.84|522.04|525.37|522.57|525.37|522.57|524.84|522.04|0
1638258390000|2021-11-30 07:46:30|525.28|522.48|524.67|521.87|525.28|522.48|524.67|521.87|0
1638258400000|2021-11-30 07:46:40|524.84|522.04|525.02|522.22|525.02|522.22|524.67|521.87|0
1638258410000|2021-11-30 07:46:50|524.84|522.04|524.84|522.04|525.37|522.57|524.84|522.04|0
1638258420000|2021-11-30 07:47:00|525.02|522.22|525.19|522.39|525.19|522.39|524.84|522.04|0
1638258430000|2021-11-30 07:47:10|525.02|522.22|524.67|521.87|525.19|522.39|524.67|521.87|0
1638258440000|2021-11-30 07:47:20|525.02|522.22|525.37|522.57|525.37|522.57|524.84|522.04|0
1638258450000|2021-11-30 07:47:30|524.84|522.04|524.93|522.13|525.02|522.22|524.84|522.04|0
1638258460000|2021-11-30 07:47:40|525.19|522.39|525.02|522.22|525.19|522.39|524.67|521.87|0
1638258470000|2021-11-30 07:47:50|525.1|522.3|524.75|521.95|525.1|522.3|524.67|521.87|0
1638258480000|2021-11-30 07:48:00|524.84|522.04|525.62|522.82|525.62|522.82|524.84|522.04|0
1638258490000|2021-11-30 07:48:10|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1638258500000|2021-11-30 07:48:20|525.71|522.91|525.89|523.09|525.89|523.09|525.71|522.91|0
1638258510000|2021-11-30 07:48:30|525.62|522.82|525.71|522.91|525.71|522.91|525.62|522.82|0
1638258520000|2021-11-30 07:48:40|525.62|522.82|525.62|522.82|525.62|522.82|525.62|522.82|0
1638258530000|2021-11-30 07:48:50|525.54|522.74|525.36|522.56|525.54|522.74|525.02|522.22|0
1638258540000|2021-11-30 07:49:00|525.71|522.91|526.32|523.52|526.41|523.61|525.71|522.91|0
1638258550000|2021-11-30 07:49:10|526.41|523.61|526.58|523.78|526.58|523.78|526.41|523.61|0
1638258560000|2021-11-30 07:49:20|526.41|523.61|525.71|522.91|526.58|523.78|525.71|522.91|0
1638258570000|2021-11-30 07:49:30|525.89|523.09|525.97|523.17|526.06|523.26|525.89|523.09|0
1638258580000|2021-11-30 07:49:40|525.71|522.91|525.97|523.17|526.06|523.26|525.71|522.91|0
1638258590000|2021-11-30 07:49:50|525.71|522.91|525.27|522.47|525.71|522.91|525.27|522.47|0
1638258600000|2021-11-30 07:50:00|525.62|522.82|525.8|523|525.89|523.09|525.36|522.56|0
1638258610000|2021-11-30 07:50:10|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1638258620000|2021-11-30 07:50:20|525.54|522.74|525.89|523.09|525.89|523.09|525.54|522.74|0
1638258630000|2021-11-30 07:50:30|525.62|522.82|525.71|522.91|526.06|523.26|525.62|522.82|0
1638258640000|2021-11-30 07:50:40|525.89|523.09|525.71|522.91|525.89|523.09|525.54|522.74|0
1638258650000|2021-11-30 07:50:50|526.06|523.26|526.23|523.43|526.23|523.43|526.06|523.26|0
1638258660000|2021-11-30 07:51:00|526.06|523.26|526.23|523.43|526.23|523.43|526.06|523.26|0
1638258670000|2021-11-30 07:51:10|526.06|523.26|525.89|523.09|526.06|523.26|525.89|523.09|0
1638258680000|2021-11-30 07:51:20|526.41|523.61|526.49|523.69|526.49|523.69|526.41|523.61|0
1638258690000|2021-11-30 07:51:30|526.58|523.78|526.58|523.78|526.67|523.87|526.58|523.78|0
1638258700000|2021-11-30 07:51:40|526.76|523.96|526.84|524.04|527.01|524.21|526.76|523.96|0
1638258710000|2021-11-30 07:51:50|526.41|523.61|526.67|523.87|526.67|523.87|526.41|523.61|0
1638258720000|2021-11-30 07:52:00|526.93|524.13|526.76|523.96|526.93|524.13|526.41|523.61|0
1638258730000|2021-11-30 07:52:10|527.1|524.3|527.1|524.3|527.1|524.3|527.01|524.21|0
1638258740000|2021-11-30 07:52:20|526.93|524.13|526.76|523.96|526.93|524.13|526.76|523.96|0
1638258750000|2021-11-30 07:52:30|526.84|524.04|527.1|524.3|527.1|524.3|526.76|523.96|0
1638258760000|2021-11-30 07:52:40|526.93|524.13|527.1|524.3|527.1|524.3|526.84|524.04|0
1638258770000|2021-11-30 07:52:50|526.93|524.13|527.1|524.3|527.1|524.3|526.93|524.13|0
1638258780000|2021-11-30 07:53:00|526.93|524.13|526.93|524.13|527.1|524.3|526.93|524.13|0
1638258790000|2021-11-30 07:53:10|527.01|524.21|527.01|524.21|527.01|524.21|527.01|524.21|0
1638258800000|2021-11-30 07:53:20|526.93|524.13|527.28|524.48|527.28|524.48|526.93|524.13|0
1638258810000|2021-11-30 07:53:30|527.19|524.39|526.93|524.13|527.28|524.48|526.93|524.13|0
1638258820000|2021-11-30 07:53:40|527.1|524.3|527.28|524.48|527.28|524.48|527.1|524.3|0
1638258840000|2021-11-30 07:54:00|526.93|524.13|527.28|524.48|527.28|524.48|526.93|524.13|0
1638258850000|2021-11-30 07:54:10|527.1|524.3|527.28|524.48|527.28|524.48|527.1|524.3|0
1638258860000|2021-11-30 07:54:20|527.45|524.65|527.45|524.65|527.45|524.65|527.45|524.65|0
1638258870000|2021-11-30 07:54:30|527.28|524.48|527.19|524.39|527.28|524.48|527.19|524.39|0
1638258880000|2021-11-30 07:54:40|527.28|524.48|527.45|524.65|527.45|524.65|527.28|524.48|0
1638258890000|2021-11-30 07:54:50|527.28|524.48|527.28|524.48|527.28|524.48|527.28|524.48|0
1638258900000|2021-11-30 07:55:00|527.36|524.56|527.45|524.65|527.45|524.65|527.36|524.56|0
1638258910000|2021-11-30 07:55:10|527.28|524.48|527.28|524.48|527.28|524.48|527.28|524.48|0
1638258920000|2021-11-30 07:55:20|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1638258930000|2021-11-30 07:55:30|527.97|525.17|527.97|525.17|527.97|525.17|527.8|525|0
1638258950000|2021-11-30 07:55:50|528.15|525.35|528.15|525.35|528.32|525.52|528.15|525.35|0
1638258960000|2021-11-30 07:56:00|528.32|525.52|528.32|525.52|528.32|525.52|528.32|525.52|0
1638258970000|2021-11-30 07:56:10|528.5|525.7|528.5|525.7|528.5|525.7|528.5|525.7|0
1638258980000|2021-11-30 07:56:20|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1638258990000|2021-11-30 07:56:30|528.15|525.35|528.32|525.52|528.32|525.52|528.15|525.35|0
1638259000000|2021-11-30 07:56:40|528.15|525.35|528.15|525.35|528.15|525.35|528.15|525.35|0
1638259010000|2021-11-30 07:56:50|528.23|525.43|528.15|525.35|528.23|525.43|528.15|525.35|0
1638259020000|2021-11-30 07:57:00|528.06|525.26|527.71|524.91|528.06|525.26|527.71|524.91|0
1638259030000|2021-11-30 07:57:10|527.8|525|527.45|524.65|527.8|525|527.45|524.65|0
1638259040000|2021-11-30 07:57:20|527.28|524.48|527.1|524.3|527.28|524.48|527.1|524.3|0
1638259050000|2021-11-30 07:57:30|526.93|524.13|527.45|524.65|527.45|524.65|526.93|524.13|0
1638259060000|2021-11-30 07:57:40|527.36|524.56|527.45|524.65|527.45|524.65|527.28|524.48|0
1638259070000|2021-11-30 07:57:50|527.36|524.56|527.28|524.48|527.36|524.56|527.1|524.3|0
1638259080000|2021-11-30 07:58:00|527.36|524.56|527.53|524.73|527.53|524.73|527.36|524.56|0
1638259090000|2021-11-30 07:58:10|527.62|524.82|527.71|524.91|527.8|525|527.62|524.82|0
1638259100000|2021-11-30 07:58:20|527.8|525|527.53|524.73|527.8|525|527.53|524.73|0
1638259110000|2021-11-30 07:58:30|527.45|524.65|527.1|524.3|527.45|524.65|527.1|524.3|0
1638259120000|2021-11-30 07:58:40|526.93|524.13|527.1|524.3|527.36|524.56|526.93|524.13|0
1638259130000|2021-11-30 07:58:50|527.36|524.56|527.45|524.65|527.45|524.65|527.36|524.56|0
1638259140000|2021-11-30 07:59:00|527.62|524.82|527.36|524.56|527.62|524.82|527.28|524.48|0
1638259150000|2021-11-30 07:59:10|527.62|524.82|527.53|524.73|527.62|524.82|527.53|524.73|0
1638259160000|2021-11-30 07:59:20|527.71|524.91|527.8|525|527.8|525|527.71|524.91|0
1638259170000|2021-11-30 07:59:30|527.88|525.08|527.97|525.17|527.97|525.17|527.88|525.08|0
1638259180000|2021-11-30 07:59:40|528.15|525.35|528.06|525.26|528.15|525.35|528.06|525.26|0
1638259190000|2021-11-30 07:59:50|528.15|525.35|528.15|525.35|528.15|525.35|528.15|525.35|0
1638259200000|2021-11-30 08:00:00|528.32|525.52|527.01|524.21|528.32|525.52|527.01|524.21|0
1638259210000|2021-11-30 08:00:10|527.1|524.3|526.4|523.6|527.1|524.3|526.4|523.6|0
1638259220000|2021-11-30 08:00:20|526.58|523.78|527.8|525|527.8|525|526.58|523.78|0
1638259230000|2021-11-30 08:00:30|527.27|524.47|527.1|524.3|527.27|524.47|526.4|523.6|0
1638259240000|2021-11-30 08:00:40|527.18|524.38|527.27|524.47|527.27|524.47|526.93|524.13|0
1638259250000|2021-11-30 08:00:50|527.01|524.21|527.18|524.38|527.18|524.38|526.84|524.04|0
1638259260000|2021-11-30 08:01:00|527.53|524.73|527.53|524.73|527.53|524.73|527.45|524.65|0
1638259270000|2021-11-30 08:01:10|527.62|524.82|527.27|524.47|527.62|524.82|526.23|523.43|0
1638259280000|2021-11-30 08:01:20|527.36|524.56|526.23|523.43|527.36|524.56|526.23|523.43|0
1638259290000|2021-11-30 08:01:30|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1638259300000|2021-11-30 08:01:40|525.62|522.82|525.71|522.91|526.05|523.25|525.62|522.82|0
1638259310000|2021-11-30 08:01:50|526.05|523.25|526.58|523.78|526.58|523.78|526.05|523.25|0
1638259320000|2021-11-30 08:02:00|527.01|524.21|527.1|524.3|527.1|524.3|526.83|524.03|0
1638259330000|2021-11-30 08:02:10|526.75|523.95|526.23|523.43|526.75|523.95|526.23|523.43|0
1638259340000|2021-11-30 08:02:20|526.58|523.78|527.45|524.65|527.45|524.65|526.58|523.78|0
1638259350000|2021-11-30 08:02:30|527.27|524.47|526.58|523.78|527.27|524.47|526.58|523.78|0
1638259360000|2021-11-30 08:02:40|526.31|523.51|527.01|524.21|527.01|524.21|526.31|523.51|0
1638259370000|2021-11-30 08:02:50|526.92|524.12|526.58|523.78|526.92|524.12|526.58|523.78|0
1638259380000|2021-11-30 08:03:00|526.75|523.95|526.75|523.95|526.75|523.95|526.23|523.43|0
1638259390000|2021-11-30 08:03:10|526.4|523.6|525.96|523.16|526.4|523.6|525.96|523.16|0
1638259400000|2021-11-30 08:03:20|525.44|522.64|525.61|522.81|525.61|522.81|525.18|522.38|0
1638259410000|2021-11-30 08:03:30|525.71|522.91|525.36|522.56|525.96|523.16|525.36|522.56|0
1638259420000|2021-11-30 08:03:40|525.61|522.81|525.27|522.47|525.61|522.81|525.27|522.47|0
1638259430000|2021-11-30 08:03:50|525.53|522.73|526.05|523.25|526.05|523.25|525.53|522.73|0
1638259440000|2021-11-30 08:04:00|526.31|523.51|526.92|524.12|527.1|524.3|526.31|523.51|0
1638259450000|2021-11-30 08:04:10|527.01|524.21|527.45|524.65|527.45|524.65|527.01|524.21|0
1638259460000|2021-11-30 08:04:20|527.1|524.3|527.45|524.65|527.45|524.65|527.1|524.3|0
1638259470000|2021-11-30 08:04:30|527.62|524.82|527.97|525.17|527.97|525.17|527.62|524.82|0
1638259480000|2021-11-30 08:04:40|527.88|525.08|527.97|525.17|527.97|525.17|527.88|525.08|0
1638259490000|2021-11-30 08:04:50|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1638259500000|2021-11-30 08:05:00|526.72|524.32|526.98|524.58|526.98|524.58|526.72|524.32|0
1638259510000|2021-11-30 08:05:10|527.42|525.02|527.42|525.02|527.59|525.19|527.42|525.02|0
1638259520000|2021-11-30 08:05:20|527.07|524.67|527.42|525.02|527.42|525.02|527.07|524.67|0
1638259530000|2021-11-30 08:05:30|527.77|525.37|527.85|525.45|527.94|525.54|527.77|525.37|0
1638259540000|2021-11-30 08:05:40|527.59|525.19|527.59|525.19|527.77|525.37|527.59|525.19|0
1638259550000|2021-11-30 08:05:50|527.42|525.02|527.42|525.02|527.42|525.02|527.16|524.76|0
1638259560000|2021-11-30 08:06:00|527.77|525.37|527.85|525.45|527.85|525.45|527.77|525.37|0
1638259570000|2021-11-30 08:06:10|527.94|525.54|526.98|524.58|527.94|525.54|526.98|524.58|0
1638259580000|2021-11-30 08:06:20|527.07|524.67|527.77|525.37|527.77|525.37|527.07|524.67|0
1638259590000|2021-11-30 08:06:30|527.59|525.19|527.77|525.37|527.77|525.37|527.59|525.19|0
1638259600000|2021-11-30 08:06:40|527.59|525.19|527.94|525.54|527.94|525.54|527.59|525.19|0
1638259610000|2021-11-30 08:06:50|527.77|525.37|527.77|525.37|527.77|525.37|527.59|525.19|0
1638259620000|2021-11-30 08:07:00|527.25|524.85|527.94|525.54|527.94|525.54|527.25|524.85|0
1638259630000|2021-11-30 08:07:10|527.59|525.19|527.77|525.37|527.85|525.45|527.59|525.19|0
1638259640000|2021-11-30 08:07:20|527.42|525.02|527.42|525.02|527.42|525.02|526.9|524.5|0
1638259650000|2021-11-30 08:07:30|527.07|524.67|526.72|524.32|527.07|524.67|526.46|524.06|0
1638259660000|2021-11-30 08:07:40|526.55|524.15|525.5|523.1|526.55|524.15|525.5|523.1|0
1638259670000|2021-11-30 08:07:50|525.85|523.45|526.03|523.63|526.03|523.63|525.76|523.36|0
1638259680000|2021-11-30 08:08:00|526.11|523.71|526.37|523.97|526.55|524.15|526.11|523.71|0
1638259690000|2021-11-30 08:08:10|526.72|524.32|526.55|524.15|526.72|524.32|526.28|523.88|0
1638259700000|2021-11-30 08:08:20|526.37|523.97|527.15|524.75|527.15|524.75|526.37|523.97|0
1638259710000|2021-11-30 08:08:30|527.07|524.67|527.07|524.67|527.24|524.84|527.07|524.67|0
1638259720000|2021-11-30 08:08:40|526.98|524.58|526.9|524.5|527.07|524.67|526.9|524.5|0
1638259730000|2021-11-30 08:08:50|526.11|523.71|526.72|524.32|526.72|524.32|526.11|523.71|0
1638259740000|2021-11-30 08:09:00|526.55|524.15|526.55|524.15|526.55|524.15|526.55|524.15|0
1638259750000|2021-11-30 08:09:10|526.46|524.06|526.28|523.88|526.72|524.32|526.28|523.88|0
1638259760000|2021-11-30 08:09:20|526.37|523.97|527.24|524.84|527.24|524.84|526.37|523.97|0
1638259770000|2021-11-30 08:09:30|527.33|524.93|527.07|524.67|527.33|524.93|526.9|524.5|0
1638259780000|2021-11-30 08:09:40|526.9|524.5|526.63|524.23|526.9|524.5|526.63|524.23|0
1638259790000|2021-11-30 08:09:50|526.9|524.5|526.9|524.5|526.9|524.5|526.72|524.32|0
1638259800000|2021-11-30 08:10:00|527.42|525.02|527.15|524.75|527.42|525.02|527.07|524.67|0
1638259810000|2021-11-30 08:10:10|527.42|525.02|527.33|524.93|527.42|525.02|527.33|524.93|0
1638259820000|2021-11-30 08:10:20|526.89|524.49|527.42|525.02|527.59|525.19|526.89|524.49|0
1638259830000|2021-11-30 08:10:30|527.59|525.19|526.98|524.58|527.59|525.19|526.98|524.58|0
1638259840000|2021-11-30 08:10:40|526.37|523.97|526.2|523.8|526.37|523.97|526.2|523.8|0
1638259850000|2021-11-30 08:10:50|526.37|523.97|525.93|523.53|526.37|523.97|525.85|523.45|0
1638259860000|2021-11-30 08:11:00|525.68|523.28|525.33|522.93|525.68|523.28|525.33|522.93|0
1638259870000|2021-11-30 08:11:10|525.06|522.66|524.28|521.88|525.06|522.66|524.19|521.79|0
1638259880000|2021-11-30 08:11:20|524.11|521.71|524.28|521.88|524.28|521.88|523.94|521.54|0
1638259890000|2021-11-30 08:11:30|524.46|522.06|525.58|523.18|525.58|523.18|524.46|522.06|0
1638259900000|2021-11-30 08:11:40|525.33|522.93|524.71|522.31|525.33|522.93|524.71|522.31|0
1638259910000|2021-11-30 08:11:50|525.33|522.93|525.33|522.93|525.67|523.27|525.33|522.93|0
1638259920000|2021-11-30 08:12:00|524.8|522.4|525.33|522.93|525.33|522.93|524.8|522.4|0
1638259930000|2021-11-30 08:12:10|525.67|523.27|526.02|523.62|526.02|523.62|525.67|523.27|0
1638259940000|2021-11-30 08:12:20|526.37|523.97|526.02|523.62|526.37|523.97|526.02|523.62|0
1638259950000|2021-11-30 08:12:30|526.37|523.97|527.24|524.84|527.24|524.84|526.37|523.97|0
1638259960000|2021-11-30 08:12:40|527.07|524.67|527.5|525.1|527.5|525.1|527.07|524.67|0
1638259970000|2021-11-30 08:12:50|527.59|525.19|527.77|525.37|527.77|525.37|527.59|525.19|0
1638259980000|2021-11-30 08:13:00|527.94|525.54|526.8|524.4|527.94|525.54|526.8|524.4|0
1638259990000|2021-11-30 08:13:10|527.07|524.67|527.77|525.37|527.77|525.37|527.07|524.67|0
1638260000000|2021-11-30 08:13:20|527.5|525.1|527.33|524.93|527.5|525.1|527.33|524.93|0
1638260010000|2021-11-30 08:13:30|527.42|525.02|526.63|524.23|527.42|525.02|526.63|524.23|0
1638260020000|2021-11-30 08:13:40|526.54|524.14|526.37|523.97|526.54|524.14|526.28|523.88|0
1638260030000|2021-11-30 08:13:50|526.2|523.8|525.5|523.1|526.2|523.8|525.5|523.1|0
1638260040000|2021-11-30 08:14:00|525.67|523.27|524.98|522.58|525.67|523.27|524.98|522.58|0
1638260050000|2021-11-30 08:14:10|525.06|522.66|524.98|522.58|525.06|522.66|524.8|522.4|0
1638260060000|2021-11-30 08:14:20|525.06|522.66|524.71|522.31|525.06|522.66|524.71|522.31|0
1638260070000|2021-11-30 08:14:30|524.46|522.06|523.93|521.53|524.46|522.06|523.93|521.53|0
1638260080000|2021-11-30 08:14:40|524.11|521.71|523.93|521.53|524.37|521.97|523.93|521.53|0
1638260090000|2021-11-30 08:14:50|523.76|521.36|524.63|522.23|524.63|522.23|523.76|521.36|0
1638260100000|2021-11-30 08:15:00|524.8|522.4|524.28|521.88|524.98|522.58|524.28|521.88|0
1638260110000|2021-11-30 08:15:10|523.93|521.53|523.59|521.19|523.93|521.53|523.59|521.19|0
1638260120000|2021-11-30 08:15:20|523.41|521.01|523.41|521.01|523.41|521.01|523.24|520.84|0
1638260130000|2021-11-30 08:15:30|523.59|521.19|524.28|521.88|524.28|521.88|523.59|521.19|0
1638260140000|2021-11-30 08:15:40|524.11|521.71|523.32|520.92|524.11|521.71|523.32|520.92|0
1638260150000|2021-11-30 08:15:50|523.41|521.01|523.06|520.66|523.41|521.01|523.06|520.66|0
1638260160000|2021-11-30 08:16:00|523.41|521.01|523.76|521.36|523.76|521.36|523.06|520.66|0
1638260170000|2021-11-30 08:16:10|523.93|521.53|523.24|520.84|523.93|521.53|523.24|520.84|0
1638260180000|2021-11-30 08:16:20|523.41|521.01|524.8|522.4|524.8|522.4|523.41|521.01|0
1638260190000|2021-11-30 08:16:30|524.98|522.58|525.67|523.27|525.93|523.53|524.98|522.58|0
1638260200000|2021-11-30 08:16:40|525.58|523.18|526.02|523.62|526.02|523.62|525.58|523.18|0
1638260210000|2021-11-30 08:16:50|526.19|523.79|526.02|523.62|526.19|523.79|526.02|523.62|0
1638260220000|2021-11-30 08:17:00|525.85|523.45|525.41|523.01|525.85|523.45|525.41|523.01|0
1638260230000|2021-11-30 08:17:10|525.15|522.75|525.23|522.83|525.32|522.92|525.15|522.75|0
1638260240000|2021-11-30 08:17:20|524.63|522.23|525.5|523.1|525.5|523.1|524.63|522.23|0
1638260250000|2021-11-30 08:17:30|525.67|523.27|525.67|523.27|525.85|523.45|525.67|523.27|0
1638260260000|2021-11-30 08:17:40|525.08|522.68|524.9|522.5|525.08|522.68|524.64|522.24|0
1638260270000|2021-11-30 08:17:50|525.08|522.68|524.56|522.16|525.08|522.68|524.56|522.16|0
1638260280000|2021-11-30 08:18:00|524.73|522.33|523.86|521.46|524.73|522.33|523.86|521.46|0
1638260290000|2021-11-30 08:18:10|523.77|521.37|523.69|521.29|524.03|521.63|523.69|521.29|0
1638260300000|2021-11-30 08:18:20|523.77|521.37|523.86|521.46|524.03|521.63|523.69|521.29|0
1638260310000|2021-11-30 08:18:30|523.77|521.37|523.77|521.37|523.77|521.37|523.69|521.29|0
1638260320000|2021-11-30 08:18:40|523.69|521.29|523.51|521.11|523.69|521.29|523.51|521.11|0
1638260330000|2021-11-30 08:18:50|523.16|520.76|523.51|521.11|523.51|521.11|522.99|520.59|0
1638260340000|2021-11-30 08:19:00|523.86|521.46|523.86|521.46|524.12|521.72|523.86|521.46|0
1638260350000|2021-11-30 08:19:10|523.69|521.29|523.86|521.46|523.94|521.54|523.69|521.29|0
1638260360000|2021-11-30 08:19:20|524.03|521.63|524.73|522.33|524.73|522.33|523.69|521.29|0
1638260370000|2021-11-30 08:19:30|525.08|522.68|524.56|522.16|525.08|522.68|524.56|522.16|0
1638260380000|2021-11-30 08:19:40|524.64|522.24|524.99|522.59|524.99|522.59|524.64|522.24|0
1638260390000|2021-11-30 08:19:50|525.08|522.68|524.56|522.16|525.08|522.68|524.46|522.06|0
1638260400000|2021-11-30 08:20:00|525.25|522.85|525.25|522.85|525.34|522.94|525.25|522.85|0
1638260410000|2021-11-30 08:20:10|524.99|522.59|525.08|522.68|525.08|522.68|524.73|522.33|0
1638260420000|2021-11-30 08:20:20|524.9|522.5|525.25|522.85|525.25|522.85|524.9|522.5|0
1638260430000|2021-11-30 08:20:30|524.9|522.5|524.21|521.81|524.9|522.5|524.21|521.81|0
1638260440000|2021-11-30 08:20:40|524.03|521.63|523.86|521.46|524.03|521.63|523.86|521.46|0
1638260450000|2021-11-30 08:20:50|524.46|522.06|524.9|522.5|524.9|522.5|524.46|522.06|0
1638260460000|2021-11-30 08:21:00|525.08|522.68|524.73|522.33|525.08|522.68|524.38|521.98|0
1638260470000|2021-11-30 08:21:10|524.03|521.63|524.21|521.81|524.21|521.81|523.68|521.28|0
1638260480000|2021-11-30 08:21:20|524.73|522.33|525.25|522.85|525.25|522.85|524.73|522.33|0
1638260490000|2021-11-30 08:21:30|525.43|523.03|525.25|522.85|525.6|523.2|525.25|522.85|0
1638260500000|2021-11-30 08:21:40|525.43|523.03|525.68|523.28|525.77|523.37|525.25|522.85|0
1638260510000|2021-11-30 08:21:50|525.77|523.37|526.03|523.63|526.03|523.63|525.77|523.37|0
1638260520000|2021-11-30 08:22:00|525.77|523.37|524.55|522.15|525.77|523.37|524.55|522.15|0
1638260530000|2021-11-30 08:22:10|524.64|522.24|524.73|522.33|524.73|522.33|524.55|522.15|0
1638260540000|2021-11-30 08:22:20|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1638260550000|2021-11-30 08:22:30|523.86|521.46|523.34|520.94|523.86|521.46|523.34|520.94|0
1638260560000|2021-11-30 08:22:40|523.16|520.76|522.81|520.41|523.16|520.76|522.81|520.41|0
1638260570000|2021-11-30 08:22:50|522.99|520.59|523.25|520.85|523.25|520.85|522.99|520.59|0
1638260580000|2021-11-30 08:23:00|523.34|520.94|523.42|521.02|523.42|521.02|523.16|520.76|0
1638260590000|2021-11-30 08:23:10|523.34|520.94|524.03|521.63|524.21|521.81|523.34|520.94|0
1638260600000|2021-11-30 08:23:20|523.94|521.54|524.12|521.72|524.21|521.81|523.94|521.54|0
1638260610000|2021-11-30 08:23:30|524.03|521.63|524.46|522.06|524.64|522.24|524.03|521.63|0
1638260620000|2021-11-30 08:23:40|524.73|522.33|524.55|522.15|524.9|522.5|524.55|522.15|0
1638260630000|2021-11-30 08:23:50|524.21|521.81|524.21|521.81|524.21|521.81|523.68|521.28|0
1638260640000|2021-11-30 08:24:00|524.03|521.63|523.77|521.37|524.03|521.63|523.59|521.19|0
1638260650000|2021-11-30 08:24:10|523.86|521.46|524.9|522.5|524.9|522.5|523.86|521.46|0
1638260660000|2021-11-30 08:24:20|525.25|522.85|525.25|522.85|525.25|522.85|525.08|522.68|0
1638260670000|2021-11-30 08:24:30|524.9|522.5|524.55|522.15|524.9|522.5|524.46|522.06|0
1638260680000|2021-11-30 08:24:40|524.38|521.98|524.55|522.15|524.55|522.15|524.38|521.98|0
1638260690000|2021-11-30 08:24:50|524.9|522.5|525.25|522.85|525.25|522.85|524.9|522.5|0
1638260700000|2021-11-30 08:25:00|525.42|523.02|524.9|522.5|525.42|523.02|524.73|522.33|0
1638260710000|2021-11-30 08:25:10|525.08|522.68|525.42|523.02|525.42|523.02|525.08|522.68|0
1638260720000|2021-11-30 08:25:20|525.6|523.2|525.42|523.02|525.77|523.37|525.42|523.02|0
1638260730000|2021-11-30 08:25:30|525.6|523.2|525.6|523.2|526.12|523.72|525.6|523.2|0
1638260740000|2021-11-30 08:25:40|526.12|523.72|525.6|523.2|526.12|523.72|525.6|523.2|0
1638260750000|2021-11-30 08:25:50|525.42|523.02|525.25|522.85|525.42|523.02|525.07|522.67|0
1638260760000|2021-11-30 08:26:00|525.95|523.55|526.12|523.72|526.12|523.72|525.95|523.55|0
1638260770000|2021-11-30 08:26:10|525.68|523.28|525.95|523.55|525.95|523.55|525.51|523.11|0
1638260780000|2021-11-30 08:26:20|525.77|523.37|525.95|523.55|526.12|523.72|525.77|523.37|0
1638260790000|2021-11-30 08:26:30|526.12|523.72|526.03|523.63|526.12|523.72|526.03|523.63|0
1638260800000|2021-11-30 08:26:40|525.95|523.55|525.77|523.37|526.03|523.63|525.6|523.2|0
1638260810000|2021-11-30 08:26:50|525.85|523.45|526.38|523.98|526.47|524.07|525.85|523.45|0
1638260820000|2021-11-30 08:27:00|526.47|524.07|526.47|524.07|526.47|524.07|526.38|523.98|0
1638260830000|2021-11-30 08:27:10|526.38|523.98|526.82|524.42|526.82|524.42|526.38|523.98|0
1638260840000|2021-11-30 08:27:20|526.64|524.24|526.73|524.33|526.82|524.42|526.64|524.24|0
1638260850000|2021-11-30 08:27:30|526.99|524.59|526.99|524.59|526.99|524.59|526.64|524.24|0
1638260860000|2021-11-30 08:27:40|526.82|524.42|526.73|524.33|526.9|524.5|526.73|524.33|0
1638260870000|2021-11-30 08:27:50|526.64|524.24|526.64|524.24|526.64|524.24|526.47|524.07|0
1638260880000|2021-11-30 08:28:00|526.82|524.42|526.9|524.5|526.99|524.59|526.82|524.42|0
1638260890000|2021-11-30 08:28:10|526.99|524.59|526.99|524.59|527.17|524.77|526.99|524.59|0
1638260900000|2021-11-30 08:28:20|526.47|524.07|526.64|524.24|526.82|524.42|526.47|524.07|0
1638260910000|2021-11-30 08:28:30|526.55|524.15|526.47|524.07|526.55|524.15|526.47|524.07|0
1638260920000|2021-11-30 08:28:40|526.64|524.24|526.64|524.24|526.64|524.24|526.64|524.24|0
1638260930000|2021-11-30 08:28:50|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1638260940000|2021-11-30 08:29:00|526.99|524.59|526.9|524.5|526.99|524.59|526.9|524.5|0
1638260950000|2021-11-30 08:29:10|527.16|524.76|527.07|524.67|527.16|524.76|526.99|524.59|0
1638260960000|2021-11-30 08:29:20|527.16|524.76|526.82|524.42|527.16|524.76|526.82|524.42|0
1638260970000|2021-11-30 08:29:30|526.99|524.59|527.25|524.85|527.25|524.85|526.99|524.59|0
1638260980000|2021-11-30 08:29:40|527.34|524.94|527.51|525.11|527.51|525.11|527.34|524.94|0
1638260990000|2021-11-30 08:29:50|527.42|525.02|527.34|524.94|527.42|525.02|527.34|524.94|0
1638261000000|2021-11-30 08:30:00|526.99|524.59|526.82|524.42|526.99|524.59|526.82|524.42|0
1638261010000|2021-11-30 08:30:10|526.29|523.89|527.16|524.76|527.16|524.76|526.29|523.89|0
1638261020000|2021-11-30 08:30:20|527.34|524.94|527.69|525.29|527.69|525.29|527.34|524.94|0
1638261030000|2021-11-30 08:30:30|527.51|525.11|527.69|525.29|527.69|525.29|527.51|525.11|0
1638261040000|2021-11-30 08:30:40|527.6|525.2|526.99|524.59|527.6|525.2|526.99|524.59|0
1638261050000|2021-11-30 08:30:50|526.9|524.5|526.99|524.59|527.25|524.85|526.9|524.5|0
1638261060000|2021-11-30 08:31:00|526.81|524.41|526.12|523.72|526.81|524.41|526.12|523.72|0
1638261070000|2021-11-30 08:31:10|526.29|523.89|526.47|524.07|526.47|524.07|526.29|523.89|0
1638261080000|2021-11-30 08:31:20|526.64|524.24|527.16|524.76|527.16|524.76|526.64|524.24|0
1638261090000|2021-11-30 08:31:30|527.42|525.02|526.64|524.24|527.42|525.02|526.64|524.24|0
1638261100000|2021-11-30 08:31:40|526.47|524.07|526.64|524.24|526.81|524.41|526.47|524.07|0
1638261110000|2021-11-30 08:31:50|526.29|523.89|526.12|523.72|526.47|524.07|526.12|523.72|0
1638261120000|2021-11-30 08:32:00|526.29|523.89|526.47|524.07|526.47|524.07|526.29|523.89|0
1638261130000|2021-11-30 08:32:10|526.29|523.89|526.12|523.72|526.29|523.89|526.12|523.72|0
1638261140000|2021-11-30 08:32:20|525.59|523.19|524.9|522.5|525.59|523.19|524.9|522.5|0
1638261150000|2021-11-30 08:32:30|525.07|522.67|525.59|523.19|525.59|523.19|525.07|522.67|0
1638261160000|2021-11-30 08:32:40|525.77|523.37|526.12|523.72|526.12|523.72|525.77|523.37|0
1638261170000|2021-11-30 08:32:50|526.2|523.8|525.94|523.54|526.2|523.8|525.94|523.54|0
1638261180000|2021-11-30 08:33:00|526.12|523.72|526.03|523.63|526.12|523.72|525.77|523.37|0
1638261190000|2021-11-30 08:33:10|526.46|524.06|526.46|524.06|526.81|524.41|526.46|524.06|0
1638261200000|2021-11-30 08:33:20|526.64|524.24|526.46|524.06|526.64|524.24|526.46|524.06|0
1638261210000|2021-11-30 08:33:30|526.12|523.72|526.37|523.97|526.46|524.06|526.12|523.72|0
1638261220000|2021-11-30 08:33:40|526.46|524.06|525.94|523.54|526.64|524.24|525.59|523.19|0
1638261230000|2021-11-30 08:33:50|526.29|523.89|526.03|523.63|526.29|523.89|525.94|523.54|0
1638261240000|2021-11-30 08:34:00|525.77|523.37|526.2|523.8|526.2|523.8|525.77|523.37|0
1638261250000|2021-11-30 08:34:10|525.94|523.54|525.77|523.37|525.94|523.54|525.59|523.19|0
1638261260000|2021-11-30 08:34:20|525.59|523.19|526.12|523.72|526.12|523.72|525.59|523.19|0
1638261270000|2021-11-30 08:34:30|525.77|523.37|524.81|522.41|525.77|523.37|524.81|522.41|0
1638261280000|2021-11-30 08:34:40|524.9|522.5|524.9|522.5|525.07|522.67|524.72|522.32|0
1638261290000|2021-11-30 08:34:50|524.81|522.41|524.98|522.58|525.24|522.84|524.81|522.41|0
1638261300000|2021-11-30 08:35:00|525.42|523.02|525.15|522.75|525.59|523.19|525.15|522.75|0
1638261310000|2021-11-30 08:35:10|525.07|522.67|524.72|522.32|525.07|522.67|524.63|522.23|0
1638261320000|2021-11-30 08:35:20|524.37|521.97|524.2|521.8|524.37|521.97|524.2|521.8|0
1638261330000|2021-11-30 08:35:30|524.03|521.63|524.72|522.32|524.72|522.32|524.03|521.63|0
1638261340000|2021-11-30 08:35:40|525.07|522.67|524.9|522.5|525.07|522.67|524.9|522.5|0
1638261350000|2021-11-30 08:35:50|525.07|522.67|524.9|522.5|525.07|522.67|524.9|522.5|0
1638261360000|2021-11-30 08:36:00|524.55|522.15|524.8|522.4|524.8|522.4|524.37|521.97|0
1638261370000|2021-11-30 08:36:10|524.72|522.32|525.07|522.67|525.07|522.67|524.72|522.32|0
1638261380000|2021-11-30 08:36:20|525.24|522.84|524.37|521.97|525.24|522.84|524.37|521.97|0
1638261390000|2021-11-30 08:36:30|524.2|521.8|523.85|521.45|524.37|521.97|523.68|521.28|0
1638261400000|2021-11-30 08:36:40|523.76|521.36|523.5|521.1|523.85|521.45|523.5|521.1|0
1638261410000|2021-11-30 08:36:50|523.33|520.93|522.81|520.41|523.33|520.93|522.81|520.41|0
1638261420000|2021-11-30 08:37:00|522.98|520.58|522.46|520.06|522.98|520.58|522.46|520.06|0
1638261430000|2021-11-30 08:37:10|522.63|520.23|522.29|519.89|522.81|520.41|522.29|519.89|0
1638261440000|2021-11-30 08:37:20|522.11|519.71|522.11|519.71|522.46|520.06|522.11|519.71|0
1638261450000|2021-11-30 08:37:30|522.63|520.23|522.11|519.71|522.63|520.23|522.11|519.71|0
1638261460000|2021-11-30 08:37:40|521.59|519.19|521.42|519.02|521.59|519.19|521.24|518.84|0
1638261470000|2021-11-30 08:37:50|521.94|519.54|521.67|519.27|521.94|519.54|521.67|519.27|0
1638261480000|2021-11-30 08:38:00|521.59|519.19|521.59|519.19|521.76|519.36|521.59|519.19|0
1638261490000|2021-11-30 08:38:10|521.42|519.02|521.94|519.54|521.94|519.54|521.24|518.84|0
1638261500000|2021-11-30 08:38:20|521.59|519.19|520.98|518.58|521.59|519.19|520.98|518.58|0
1638261510000|2021-11-30 08:38:30|520.55|518.15|520.2|517.8|520.72|518.32|520.2|517.8|0
1638261520000|2021-11-30 08:38:40|520.38|517.98|520.46|518.06|520.72|518.32|520.38|517.98|0
1638261530000|2021-11-30 08:38:50|520.72|518.32|520.72|518.32|520.72|518.32|520.38|517.98|0
1638261540000|2021-11-30 08:39:00|520.9|518.5|520.9|518.5|521.07|518.67|520.9|518.5|0
1638261550000|2021-11-30 08:39:10|520.38|517.98|520.2|517.8|520.38|517.98|520.03|517.63|0
1638261560000|2021-11-30 08:39:20|520.03|517.63|519.51|517.11|520.2|517.8|519.51|517.11|0
1638261570000|2021-11-30 08:39:30|519.85|517.45|520.72|518.32|520.72|518.32|519.85|517.45|0
1638261580000|2021-11-30 08:39:40|520.38|517.98|520.37|517.97|520.38|517.98|520.03|517.63|0
1638261590000|2021-11-30 08:39:50|520.2|517.8|520.46|518.06|520.46|518.06|520.03|517.63|0
1638261600000|2021-11-30 08:40:00|520.03|517.63|519.85|517.45|520.03|517.63|519.85|517.45|0
1638261610000|2021-11-30 08:40:10|520.2|517.8|519.51|517.11|520.2|517.8|519.51|517.11|0
1638261620000|2021-11-30 08:40:20|519.59|517.19|519.33|516.93|519.59|517.19|519.33|516.93|0
1638261630000|2021-11-30 08:40:30|518.47|516.07|518.47|516.07|518.64|516.24|518.47|516.07|0
1638261640000|2021-11-30 08:40:40|518.55|516.15|518.55|516.15|518.64|516.24|518.3|515.9|0
1638261650000|2021-11-30 08:40:50|518.64|516.24|518.55|516.15|519.33|516.93|518.55|516.15|0
1638261660000|2021-11-30 08:41:00|518.64|516.24|518.29|515.89|518.64|516.24|518.29|515.89|0
1638261670000|2021-11-30 08:41:10|518.12|515.72|519.16|516.76|519.16|516.76|518.12|515.72|0
1638261680000|2021-11-30 08:41:20|519.85|517.45|519.51|517.11|519.85|517.45|519.51|517.11|0
1638261690000|2021-11-30 08:41:30|519.33|516.93|519.33|516.93|519.59|517.19|519.33|516.93|0
1638261700000|2021-11-30 08:41:40|519.24|516.84|518.99|516.59|519.24|516.84|518.99|516.59|0
1638261710000|2021-11-30 08:41:50|518.81|516.41|518.47|516.07|518.81|516.41|518.47|516.07|0
1638261720000|2021-11-30 08:42:00|518.64|516.24|517.41|515.01|518.64|516.24|517.41|515.01|0
1638261730000|2021-11-30 08:42:10|517.58|515.18|518.1|515.7|518.27|515.87|517.58|515.18|0
1638261740000|2021-11-30 08:42:20|518.27|515.87|518.45|516.05|518.45|516.05|518.27|515.87|0
1638261750000|2021-11-30 08:42:30|518.27|515.87|518.97|516.57|518.97|516.57|518.27|515.87|0
1638261760000|2021-11-30 08:42:40|519.14|516.74|518.97|516.57|519.14|516.74|518.97|516.57|0
1638261770000|2021-11-30 08:42:50|518.7|516.3|518.79|516.39|518.79|516.39|518.7|516.3|0
1638261780000|2021-11-30 08:43:00|518.53|516.13|520.24|517.84|520.24|517.84|518.53|516.13|0
1638261790000|2021-11-30 08:43:10|520.5|518.1|520.68|518.28|520.68|518.28|520.5|518.1|0
1638261800000|2021-11-30 08:43:20|520.85|518.45|521.02|518.62|521.02|518.62|520.85|518.45|0
1638261810000|2021-11-30 08:43:30|520.85|518.45|520.68|518.28|521.02|518.62|520.68|518.28|0
1638261820000|2021-11-30 08:43:40|520.85|518.45|520.85|518.45|520.85|518.45|520.59|518.19|0
1638261830000|2021-11-30 08:43:50|521.37|518.97|521.54|519.14|521.72|519.32|521.37|518.97|0
1638261840000|2021-11-30 08:44:00|521.72|519.32|522.24|519.84|522.41|520.01|521.72|519.32|0
1638261850000|2021-11-30 08:44:10|522.41|520.01|522.41|520.01|522.41|520.01|522.24|519.84|0
1638261860000|2021-11-30 08:44:20|522.58|520.18|522.32|519.92|522.58|520.18|522.32|519.92|0
1638261870000|2021-11-30 08:44:30|522.41|520.01|521.37|518.97|522.41|520.01|521.37|518.97|0
1638261880000|2021-11-30 08:44:40|521.54|519.14|521.37|518.97|521.54|519.14|521.19|518.79|0
1638261890000|2021-11-30 08:44:50|521.19|518.79|520.67|518.27|521.19|518.79|520.67|518.27|0
1638261900000|2021-11-30 08:45:00|519.98|517.58|519.81|517.41|519.98|517.58|519.63|517.23|0
1638261910000|2021-11-30 08:45:10|519.63|517.23|519.63|517.23|519.81|517.41|519.63|517.23|0
1638261920000|2021-11-30 08:45:20|519.81|517.41|519.11|516.71|519.81|517.41|519.11|516.71|0
1638261930000|2021-11-30 08:45:30|519.29|516.89|519.2|516.8|519.29|516.89|519.11|516.71|0
1638261940000|2021-11-30 08:45:40|518.94|516.54|518.77|516.37|518.94|516.54|518.68|516.28|0
1638261950000|2021-11-30 08:45:50|518.6|516.2|518.08|515.68|518.6|516.2|517.9|515.5|0
1638261960000|2021-11-30 08:46:00|517.9|515.5|517.56|515.16|517.9|515.5|517.56|515.16|0
1638261970000|2021-11-30 08:46:10|517.73|515.33|518.42|516.02|518.42|516.02|517.56|515.16|0
1638261980000|2021-11-30 08:46:20|518.25|515.85|518.25|515.85|518.25|515.85|518.16|515.76|0
1638261990000|2021-11-30 08:46:30|518.08|515.68|518.25|515.85|518.25|515.85|518.08|515.68|0
1638262000000|2021-11-30 08:46:40|518.51|516.11|518.51|516.11|518.6|516.2|518.25|515.85|0
1638262010000|2021-11-30 08:46:50|518.42|516.02|517.47|515.07|518.5|516.1|517.47|515.07|0
1638262020000|2021-11-30 08:47:00|517.38|514.98|517.56|515.16|517.56|515.16|517.04|514.64|0
1638262030000|2021-11-30 08:47:10|517.04|514.64|516.87|514.47|517.04|514.64|516.87|514.47|0
1638262040000|2021-11-30 08:47:20|516.69|514.29|517.04|514.64|517.04|514.64|516.69|514.29|0
1638262050000|2021-11-30 08:47:30|517.21|514.81|517.73|515.33|517.73|515.33|517.21|514.81|0
1638262060000|2021-11-30 08:47:40|518.25|515.85|517.9|515.5|518.25|515.85|517.9|515.5|0
1638262070000|2021-11-30 08:47:50|518.08|515.68|518.08|515.68|518.08|515.68|517.81|515.41|0
1638262080000|2021-11-30 08:48:00|517.81|515.41|518.5|516.1|518.5|516.1|517.81|515.41|0
1638262090000|2021-11-30 08:48:10|518.42|516.02|517.73|515.33|518.42|516.02|517.73|515.33|0
1638262100000|2021-11-30 08:48:20|517.99|515.59|517.99|515.59|518.25|515.85|517.99|515.59|0
1638262110000|2021-11-30 08:48:30|517.9|515.5|517.73|515.33|517.9|515.5|517.73|515.33|0
1638262120000|2021-11-30 08:48:40|517.64|515.24|517.9|515.5|517.9|515.5|517.64|515.24|0
1638262130000|2021-11-30 08:48:50|517.73|515.33|517.64|515.24|517.9|515.5|517.64|515.24|0
1638262140000|2021-11-30 08:49:00|518.07|515.67|518.77|516.37|518.77|516.37|518.07|515.67|0
1638262150000|2021-11-30 08:49:10|518.42|516.02|518.25|515.85|518.42|516.02|518.25|515.85|0
1638262160000|2021-11-30 08:49:20|518.16|515.76|518.07|515.67|518.16|515.76|518.07|515.67|0
1638262170000|2021-11-30 08:49:30|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1638262180000|2021-11-30 08:49:40|517.73|515.33|518.07|515.67|518.07|515.67|517.73|515.33|0
1638262190000|2021-11-30 08:49:50|518.25|515.85|518.25|515.85|518.42|516.02|518.25|515.85|0
1638262200000|2021-11-30 08:50:00|518.16|515.76|519.11|516.71|519.11|516.71|518.16|515.76|0
1638262210000|2021-11-30 08:50:10|518.94|516.54|518.94|516.54|519.11|516.71|518.94|516.54|0
1638262220000|2021-11-30 08:50:20|519.11|516.71|519.46|517.06|519.46|517.06|519.11|516.71|0
1638262230000|2021-11-30 08:50:30|519.11|516.71|519.11|516.71|519.11|516.71|518.94|516.54|0
1638262240000|2021-11-30 08:50:40|519.46|517.06|519.29|516.89|519.63|517.23|519.29|516.89|0
1638262250000|2021-11-30 08:50:50|519.46|517.06|519.29|516.89|519.63|517.23|519.29|516.89|0
1638262260000|2021-11-30 08:51:00|518.68|516.28|518.42|516.02|518.68|516.28|518.42|516.02|0
1638262270000|2021-11-30 08:51:10|518.59|516.19|518.07|515.67|518.59|516.19|518.07|515.67|0
1638262280000|2021-11-30 08:51:20|518.25|515.85|518.33|515.93|518.59|516.19|518.25|515.85|0
1638262290000|2021-11-30 08:51:30|518.42|516.02|518.25|515.85|518.42|516.02|518.25|515.85|0
1638262300000|2021-11-30 08:51:40|518.42|516.02|519.28|516.88|519.28|516.88|518.42|516.02|0
1638262310000|2021-11-30 08:51:50|519.63|517.23|519.54|517.14|519.63|517.23|519.54|517.14|0
1638262320000|2021-11-30 08:52:00|519.63|517.23|519.02|516.62|519.63|517.23|519.02|516.62|0
1638262330000|2021-11-30 08:52:10|518.42|516.02|518.94|516.54|518.94|516.54|518.42|516.02|0
1638262340000|2021-11-30 08:52:20|519.11|516.71|519.28|516.88|519.28|516.88|519.11|516.71|0
1638262350000|2021-11-30 08:52:30|519.63|517.23|520.5|518.1|520.5|518.1|519.63|517.23|0
1638262360000|2021-11-30 08:52:40|520.32|517.92|520.84|518.44|520.84|518.44|520.32|517.92|0
1638262370000|2021-11-30 08:52:50|520.75|518.35|520.84|518.44|520.84|518.44|520.5|518.1|0
1638262380000|2021-11-30 08:53:00|519.8|517.4|520.15|517.75|520.32|517.92|519.8|517.4|0
1638262390000|2021-11-30 08:53:10|520.32|517.92|520.32|517.92|520.67|518.27|520.32|517.92|0
1638262400000|2021-11-30 08:53:20|520.5|518.1|520.5|518.1|520.67|518.27|520.5|518.1|0
1638262410000|2021-11-30 08:53:30|520.67|518.27|521.36|518.96|521.36|518.96|520.67|518.27|0
1638262420000|2021-11-30 08:53:40|521.19|518.79|521.02|518.62|521.36|518.96|521.02|518.62|0
1638262430000|2021-11-30 08:53:50|520.5|518.1|520.84|518.44|520.84|518.44|520.5|518.1|0
1638262440000|2021-11-30 08:54:00|521.36|518.96|522.4|520|522.4|520|521.36|518.96|0
1638262450000|2021-11-30 08:54:10|522.58|520.18|522.31|519.91|522.75|520.35|522.23|519.83|0
1638262460000|2021-11-30 08:54:20|522.4|520|522.58|520.18|522.58|520.18|522.31|519.91|0
1638262470000|2021-11-30 08:54:30|522.75|520.35|522.75|520.35|522.93|520.53|522.75|520.35|0
1638262480000|2021-11-30 08:54:40|522.66|520.26|522.58|520.18|522.66|520.26|522.06|519.66|0
1638262490000|2021-11-30 08:54:50|522.75|520.35|522.75|520.35|522.93|520.53|522.75|520.35|0
1638262500000|2021-11-30 08:55:00|522.93|520.53|523.36|520.96|523.36|520.96|522.93|520.53|0
1638262510000|2021-11-30 08:55:10|523.27|520.87|523.62|521.22|523.62|521.22|523.27|520.87|0
1638262520000|2021-11-30 08:55:20|523.45|521.05|523.1|520.7|523.45|521.05|522.93|520.53|0
1638262530000|2021-11-30 08:55:30|523.27|520.87|522.49|520.09|523.27|520.87|522.4|520|0
1638262540000|2021-11-30 08:55:40|522.4|520|522.4|520|522.4|520|522.23|519.83|0
1638262550000|2021-11-30 08:55:50|522.06|519.66|522.23|519.83|522.31|519.91|522.06|519.66|0
1638262560000|2021-11-30 08:56:00|522.31|519.91|522.58|520.18|522.75|520.35|522.31|519.91|0
1638262570000|2021-11-30 08:56:10|522.4|520|522.49|520.09|522.75|520.35|522.4|520|0
1638262580000|2021-11-30 08:56:20|522.4|520|521.88|519.48|522.4|520|521.88|519.48|0
1638262590000|2021-11-30 08:56:30|521.71|519.31|522.4|520|522.4|520|521.71|519.31|0
1638262600000|2021-11-30 08:56:40|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1638262610000|2021-11-30 08:56:50|522.49|520.09|523.18|520.78|523.18|520.78|522.49|520.09|0
1638262620000|2021-11-30 08:57:00|523.53|521.13|523.62|521.22|523.79|521.39|523.53|521.13|0
1638262630000|2021-11-30 08:57:10|523.53|521.13|523.79|521.39|523.79|521.39|523.53|521.13|0
1638262640000|2021-11-30 08:57:20|523.62|521.22|523.97|521.57|523.97|521.57|523.62|521.22|0
1638262650000|2021-11-30 08:57:30|524.14|521.74|523.97|521.57|524.14|521.74|523.97|521.57|0
1638262660000|2021-11-30 08:57:40|523.88|521.48|523.97|521.57|524.14|521.74|523.88|521.48|0
1638262670000|2021-11-30 08:57:50|523.79|521.39|524.05|521.65|524.05|521.65|523.79|521.39|0
1638262680000|2021-11-30 08:58:00|523.79|521.39|523.97|521.57|523.97|521.57|523.62|521.22|0
1638262690000|2021-11-30 08:58:10|523.79|521.39|523.62|521.22|523.97|521.57|523.62|521.22|0
1638262700000|2021-11-30 08:58:20|523.79|521.39|523.7|521.3|523.97|521.57|523.7|521.3|0
1638262710000|2021-11-30 08:58:30|523.27|520.87|522.92|520.52|523.27|520.87|522.92|520.52|0
1638262720000|2021-11-30 08:58:40|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1638262730000|2021-11-30 08:58:50|522.4|520|522.92|520.52|522.92|520.52|522.4|520|0
1638262740000|2021-11-30 08:59:00|523.1|520.7|522.58|520.18|523.1|520.7|522.58|520.18|0
1638262750000|2021-11-30 08:59:10|522.23|519.83|522.4|520|522.58|520.18|522.23|519.83|0
1638262760000|2021-11-30 08:59:20|522.58|520.18|523.01|520.61|523.01|520.61|522.58|520.18|0
1638262770000|2021-11-30 08:59:30|522.92|520.52|522.58|520.18|522.92|520.52|522.58|520.18|0
1638262790000|2021-11-30 08:59:50|522.05|519.65|522.23|519.83|522.58|520.18|522.05|519.65|0
1638262800000|2021-11-30 09:00:00|522.4|520|521.53|519.13|522.4|520|521.53|519.13|0
1638262810000|2021-11-30 09:00:10|521.96|519.56|521.71|519.31|522.14|519.74|521.71|519.31|0
1638262820000|2021-11-30 09:00:20|521.19|518.79|521.19|518.79|521.19|518.79|521.01|518.61|0
1638262830000|2021-11-30 09:00:30|520.67|518.27|520.06|517.66|520.67|518.27|520.06|517.66|0
1638262840000|2021-11-30 09:00:40|520.15|517.75|519.63|517.23|520.32|517.92|519.63|517.23|0
1638262850000|2021-11-30 09:00:50|519.28|516.88|518.93|516.53|519.28|516.88|518.93|516.53|0
1638262860000|2021-11-30 09:01:00|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1638262870000|2021-11-30 09:01:10|518.93|516.53|518.76|516.36|518.93|516.53|518.76|516.36|0
1638262880000|2021-11-30 09:01:20|518.41|516.01|518.07|515.67|518.41|516.01|517.72|515.32|0
1638262890000|2021-11-30 09:01:30|517.9|515.5|517.72|515.32|517.9|515.5|517.72|515.32|0
1638262900000|2021-11-30 09:01:40|517.55|515.15|518.15|515.75|518.15|515.75|517.55|515.15|0
1638262910000|2021-11-30 09:01:50|518.32|515.92|518.24|515.84|518.5|516.1|518.24|515.84|0
1638262920000|2021-11-30 09:02:00|518.41|516.01|518.41|516.01|518.41|516.01|518.07|515.67|0
1638262930000|2021-11-30 09:02:10|518.59|516.19|518.07|515.67|518.76|516.36|518.07|515.67|0
1638262940000|2021-11-30 09:02:20|517.72|515.32|517.72|515.32|517.72|515.32|517.55|515.15|0
1638262950000|2021-11-30 09:02:30|517.63|515.23|517.89|515.49|518.07|515.67|517.63|515.23|0
1638262960000|2021-11-30 09:02:40|518.07|515.67|518.41|516.01|518.41|516.01|517.8|515.4|0
1638262970000|2021-11-30 09:02:50|518.07|515.67|517.2|514.8|518.24|515.84|517.2|514.8|0
1638262980000|2021-11-30 09:03:00|517.29|514.89|517.38|514.98|517.38|514.98|517.29|514.89|0
1638262990000|2021-11-30 09:03:10|517.63|515.23|517.72|515.32|517.8|515.4|517.55|515.15|0
1638263000000|2021-11-30 09:03:20|517.55|515.15|517.38|514.98|517.72|515.32|517.38|514.98|0
1638263010000|2021-11-30 09:03:30|517.63|515.23|517.38|514.98|517.63|515.23|517.29|514.89|0
1638263020000|2021-11-30 09:03:40|517.03|514.63|517.38|514.98|517.38|514.98|516.94|514.54|0
1638263030000|2021-11-30 09:03:50|517.29|514.89|517.55|515.15|517.55|515.15|517.29|514.89|0
1638263040000|2021-11-30 09:04:00|517.63|515.23|517.89|515.49|517.89|515.49|517.63|515.23|0
1638263050000|2021-11-30 09:04:10|517.55|515.15|517.72|515.32|517.89|515.49|517.55|515.15|0
1638263060000|2021-11-30 09:04:20|517.63|515.23|517.72|515.32|517.72|515.32|517.38|514.98|0
1638263070000|2021-11-30 09:04:30|517.55|515.15|517.46|515.06|517.55|515.15|517.37|514.97|0
1638263080000|2021-11-30 09:04:40|517.55|515.15|517.2|514.8|517.55|515.15|517.03|514.63|0
1638263090000|2021-11-30 09:04:50|517.03|514.63|517.37|514.97|517.37|514.97|517.03|514.63|0
1638263100000|2021-11-30 09:05:00|517.55|515.15|517.55|515.15|517.89|515.49|517.55|515.15|0
1638263110000|2021-11-30 09:05:10|517.37|514.97|517.72|515.32|517.72|515.32|517.37|514.97|0
1638263120000|2021-11-30 09:05:20|518.07|515.67|518.41|516.01|518.59|516.19|518.07|515.67|0
1638263130000|2021-11-30 09:05:30|518.15|515.75|518.07|515.67|518.24|515.84|518.07|515.67|0
1638263140000|2021-11-30 09:05:40|517.72|515.32|517.37|514.97|517.72|515.32|517.37|514.97|0
1638263150000|2021-11-30 09:05:50|517.28|514.88|517.72|515.32|517.72|515.32|517.2|514.8|0
1638263160000|2021-11-30 09:06:00|517.89|515.49|518.07|515.67|518.24|515.84|517.89|515.49|0
1638263170000|2021-11-30 09:06:10|517.72|515.32|518.07|515.67|518.07|515.67|517.72|515.32|0
1638263180000|2021-11-30 09:06:20|517.72|515.32|517.37|514.97|517.72|515.32|517.37|514.97|0
1638263190000|2021-11-30 09:06:30|517.2|514.8|516.16|513.76|517.2|514.8|516.16|513.76|0
1638263200000|2021-11-30 09:06:40|515.99|513.59|516.68|514.28|516.68|514.28|515.99|513.59|0
1638263210000|2021-11-30 09:06:50|516.51|514.11|516.34|513.94|516.51|514.11|516.16|513.76|0
1638263220000|2021-11-30 09:07:00|516.42|514.02|516.68|514.28|516.68|514.28|516.42|514.02|0
1638263230000|2021-11-30 09:07:10|516.51|514.11|515.47|513.07|516.51|514.11|515.47|513.07|0
1638263240000|2021-11-30 09:07:20|515.21|512.81|515.65|513.25|515.65|513.25|515.21|512.81|0
1638263250000|2021-11-30 09:07:30|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1638263260000|2021-11-30 09:07:40|516.07|513.67|515.99|513.59|516.07|513.67|515.65|513.25|0
1638263270000|2021-11-30 09:07:50|515.82|513.42|516.68|514.28|516.68|514.28|515.82|513.42|0
1638263280000|2021-11-30 09:08:00|516.16|513.76|516.16|513.76|516.34|513.94|516.16|513.76|0
1638263290000|2021-11-30 09:08:10|515.9|513.5|516.34|513.94|516.34|513.94|515.9|513.5|0
1638263300000|2021-11-30 09:08:20|516.51|514.11|517.03|514.63|517.03|514.63|516.51|514.11|0
1638263310000|2021-11-30 09:08:30|516.85|514.45|516.51|514.11|516.85|514.45|516.51|514.11|0
1638263320000|2021-11-30 09:08:40|516.16|513.76|516.68|514.28|516.68|514.28|516.16|513.76|0
1638263330000|2021-11-30 09:08:50|516.42|514.02|516.68|514.28|516.68|514.28|516.42|514.02|0
1638263340000|2021-11-30 09:09:00|516.16|513.76|516.85|514.45|516.85|514.45|516.16|513.76|0
1638263350000|2021-11-30 09:09:10|516.68|514.28|516.85|514.45|516.85|514.45|516.68|514.28|0
1638263360000|2021-11-30 09:09:20|517.37|514.97|517.03|514.63|517.37|514.97|517.03|514.63|0
1638263370000|2021-11-30 09:09:30|517.37|514.97|517.2|514.8|517.55|515.15|517.2|514.8|0
1638263380000|2021-11-30 09:09:40|516.51|514.11|516.75|514.35|516.75|514.35|515.82|513.42|0
1638263390000|2021-11-30 09:09:50|516.67|514.27|516.75|514.35|516.75|514.35|516.67|514.27|0
1638263400000|2021-11-30 09:10:00|516.84|514.44|517.18|514.78|517.18|514.78|516.84|514.44|0
1638263410000|2021-11-30 09:10:10|516.92|514.52|516.49|514.09|516.92|514.52|516.49|514.09|0
1638263420000|2021-11-30 09:10:20|516.84|514.44|517.53|515.13|517.53|515.13|516.84|514.44|0
1638263430000|2021-11-30 09:10:30|517.78|515.38|517.7|515.3|517.96|515.56|517.7|515.3|0
1638263440000|2021-11-30 09:10:40|517.27|514.87|516.84|514.44|517.27|514.87|516.49|514.09|0
1638263450000|2021-11-30 09:10:50|516.23|513.83|516.32|513.92|516.32|513.92|516.23|513.83|0
1638263460000|2021-11-30 09:11:00|515.97|513.57|516.15|513.75|516.15|513.75|515.8|513.4|0
1638263470000|2021-11-30 09:11:10|516.66|514.26|517.18|514.78|517.53|515.13|516.66|514.26|0
1638263480000|2021-11-30 09:11:20|517.09|514.69|517.35|514.95|517.53|515.13|517.09|514.69|0
1638263490000|2021-11-30 09:11:30|517.53|515.13|517.44|515.04|517.53|515.13|517.44|515.04|0
1638263500000|2021-11-30 09:11:40|517.35|514.95|516.84|514.44|517.35|514.95|516.84|514.44|0
1638263510000|2021-11-30 09:11:50|516.92|514.52|516.66|514.26|516.92|514.52|516.66|514.26|0
1638263520000|2021-11-30 09:12:00|516.49|514.09|517.09|514.69|517.09|514.69|516.49|514.09|0
1638263530000|2021-11-30 09:12:10|516.84|514.44|516.75|514.35|516.84|514.44|516.32|513.92|0
1638263540000|2021-11-30 09:12:20|517.01|514.61|517.35|514.95|517.7|515.3|517.01|514.61|0
1638263550000|2021-11-30 09:12:30|517.18|514.78|517.35|514.95|517.35|514.95|517.18|514.78|0
1638263560000|2021-11-30 09:12:40|517.18|514.78|517.35|514.95|517.35|514.95|517.18|514.78|0
1638263570000|2021-11-30 09:12:50|517.53|515.13|517.53|515.13|517.53|515.13|517.18|514.78|0
1638263580000|2021-11-30 09:13:00|517.26|514.86|517.35|514.95|517.35|514.95|517.18|514.78|0
1638263590000|2021-11-30 09:13:10|517.01|514.61|516.66|514.26|517.01|514.61|516.49|514.09|0
1638263600000|2021-11-30 09:13:20|516.84|514.44|517.35|514.95|517.35|514.95|516.84|514.44|0
1638263610000|2021-11-30 09:13:30|517.26|514.86|517.53|515.13|517.87|515.47|517.18|514.78|0
1638263620000|2021-11-30 09:13:40|517.35|514.95|517.35|514.95|517.44|515.04|517.35|514.95|0
1638263630000|2021-11-30 09:13:50|517.01|514.61|517.01|514.61|517.09|514.69|517.01|514.61|0
1638263640000|2021-11-30 09:14:00|517.09|514.69|516.32|513.92|517.09|514.69|516.32|513.92|0
1638263650000|2021-11-30 09:14:10|516.66|514.26|516.75|514.35|516.84|514.44|516.66|514.26|0
1638263660000|2021-11-30 09:14:20|516.66|514.26|517.18|514.78|517.26|514.86|516.66|514.26|0
1638263670000|2021-11-30 09:14:30|517.01|514.61|517.35|514.95|517.35|514.95|516.92|514.52|0
1638263680000|2021-11-30 09:14:40|517.53|515.13|517.78|515.38|517.78|515.38|517.53|515.13|0
1638263690000|2021-11-30 09:14:50|517.87|515.47|517.87|515.47|517.95|515.55|517.87|515.47|0
1638263700000|2021-11-30 09:15:00|518.04|515.64|518.04|515.64|518.04|515.64|517.7|515.3|0
1638263710000|2021-11-30 09:15:10|517.53|515.13|517.7|515.3|517.87|515.47|517.53|515.13|0
1638263720000|2021-11-30 09:15:20|517.53|515.13|517.7|515.3|517.7|515.3|517.35|514.95|0
1638263730000|2021-11-30 09:15:30|517.52|515.12|517.52|515.12|517.7|515.3|517.52|515.12|0
1638263740000|2021-11-30 09:15:40|517.87|515.47|517.87|515.47|517.87|515.47|517.87|515.47|0
1638263750000|2021-11-30 09:15:50|518.22|515.82|518.56|516.16|518.56|516.16|518.04|515.64|0
1638263760000|2021-11-30 09:16:00|518.64|516.24|517.7|515.3|518.64|516.24|517.7|515.3|0
1638263770000|2021-11-30 09:16:10|517.87|515.47|517.01|514.61|517.87|515.47|517.01|514.61|0
1638263780000|2021-11-30 09:16:20|517.52|515.12|517.52|515.12|517.52|515.12|517.35|514.95|0
1638263790000|2021-11-30 09:16:30|517.7|515.3|518.39|515.99|518.47|516.07|517.7|515.3|0
1638263800000|2021-11-30 09:16:40|518.56|516.16|518.99|516.59|519.25|516.85|518.56|516.16|0
1638263810000|2021-11-30 09:16:50|519.42|517.02|519.77|517.37|519.77|517.37|519.42|517.02|0
1638263820000|2021-11-30 09:17:00|519.94|517.54|519.6|517.2|519.94|517.54|519.6|517.2|0
1638263830000|2021-11-30 09:17:10|519.77|517.37|520.03|517.63|520.12|517.72|519.77|517.37|0
1638263840000|2021-11-30 09:17:20|520.12|517.72|519.42|517.02|520.12|517.72|519.42|517.02|0
1638263850000|2021-11-30 09:17:30|519.6|517.2|519.94|517.54|519.94|517.54|519.33|516.93|0
1638263860000|2021-11-30 09:17:40|519.6|517.2|519.25|516.85|519.6|517.2|519.25|516.85|0
1638263870000|2021-11-30 09:17:50|518.73|516.33|518.73|516.33|518.73|516.33|518.56|516.16|0
1638263880000|2021-11-30 09:18:00|519.08|516.68|518.91|516.51|519.08|516.68|518.91|516.51|0
1638263890000|2021-11-30 09:18:10|519.25|516.85|518.73|516.33|519.25|516.85|518.73|516.33|0
1638263900000|2021-11-30 09:18:20|518.91|516.51|519.08|516.68|519.25|516.85|518.91|516.51|0
1638263910000|2021-11-30 09:18:30|519.25|516.85|518.91|516.51|519.25|516.85|518.64|516.24|0
1638263920000|2021-11-30 09:18:40|518.73|516.33|518.47|516.07|518.73|516.33|518.39|515.99|0
1638263930000|2021-11-30 09:18:50|518.73|516.33|519.25|516.85|519.42|517.02|518.73|516.33|0
1638263940000|2021-11-30 09:19:00|519.77|517.37|519.6|517.2|519.77|517.37|519.6|517.2|0
1638263950000|2021-11-30 09:19:10|519.77|517.37|520.29|517.89|520.29|517.89|519.77|517.37|0
1638263960000|2021-11-30 09:19:20|520.46|518.06|520.03|517.63|520.63|518.23|520.03|517.63|0
1638263970000|2021-11-30 09:19:30|520.12|517.72|520.29|517.89|520.29|517.89|520.12|517.72|0
1638263980000|2021-11-30 09:19:40|520.2|517.8|519.77|517.37|520.2|517.8|519.77|517.37|0
1638263990000|2021-11-30 09:19:50|519.94|517.54|519.94|517.54|519.94|517.54|519.85|517.45|0
1638264000000|2021-11-30 09:20:00|520.11|517.71|518.73|516.33|520.11|517.71|518.73|516.33|0
1638264010000|2021-11-30 09:20:10|518.9|516.5|518.9|516.5|518.9|516.5|518.56|516.16|0
1638264020000|2021-11-30 09:20:20|518.73|516.33|519.16|516.76|519.16|516.76|518.73|516.33|0
1638264030000|2021-11-30 09:20:30|519.08|516.68|519.42|517.02|519.42|517.02|518.9|516.5|0
1638264040000|2021-11-30 09:20:40|519.6|517.2|519.25|516.85|519.6|517.2|519.08|516.68|0
1638264050000|2021-11-30 09:20:50|519.42|517.02|519.6|517.2|519.6|517.2|519.42|517.02|0
1638264060000|2021-11-30 09:21:00|519.68|517.28|519.6|517.2|520.11|517.71|519.6|517.2|0
1638264070000|2021-11-30 09:21:10|519.94|517.54|519.94|517.54|520.02|517.62|519.94|517.54|0
1638264080000|2021-11-30 09:21:20|519.42|517.02|519.08|516.68|519.42|517.02|519.08|516.68|0
1638264090000|2021-11-30 09:21:30|518.9|516.5|519.25|516.85|519.25|516.85|518.9|516.5|0
1638264100000|2021-11-30 09:21:40|519.08|516.68|518.9|516.5|519.08|516.68|518.9|516.5|0
1638264110000|2021-11-30 09:21:50|518.99|516.59|518.9|516.5|518.99|516.59|518.9|516.5|0
1638264120000|2021-11-30 09:22:00|518.73|516.33|518.21|515.81|518.81|516.41|518.21|515.81|0
1638264130000|2021-11-30 09:22:10|518.04|515.64|517.35|514.95|518.04|515.64|517.35|514.95|0
1638264140000|2021-11-30 09:22:20|517.52|515.12|518.64|516.24|518.64|516.24|517.52|515.12|0
1638264150000|2021-11-30 09:22:30|518.38|515.98|518.21|515.81|518.38|515.98|518.21|515.81|0
1638264160000|2021-11-30 09:22:40|518.04|515.64|518.04|515.64|518.21|515.81|518.04|515.64|0
1638264170000|2021-11-30 09:22:50|517.87|515.47|517.69|515.29|517.87|515.47|517.52|515.12|0
1638264180000|2021-11-30 09:23:00|517.52|515.12|516.83|514.43|517.52|515.12|516.83|514.43|0
1638264190000|2021-11-30 09:23:10|516.49|514.09|516.49|514.09|516.49|514.09|516.14|513.74|0
1638264200000|2021-11-30 09:23:20|516.14|513.74|515.45|513.05|516.14|513.74|515.45|513.05|0
1638264210000|2021-11-30 09:23:30|515.8|513.4|516.14|513.74|516.31|513.91|515.8|513.4|0
1638264220000|2021-11-30 09:23:40|515.97|513.57|515.62|513.22|515.97|513.57|515.62|513.22|0
1638264230000|2021-11-30 09:23:50|515.8|513.4|515.97|513.57|515.97|513.57|515.8|513.4|0
1638264240000|2021-11-30 09:24:00|516.4|514|516.14|513.74|516.57|514.17|516.14|513.74|0
1638264250000|2021-11-30 09:24:10|515.62|513.22|515.11|512.71|515.62|513.22|515.11|512.71|0
1638264260000|2021-11-30 09:24:20|515.8|513.4|515.62|513.22|515.8|513.4|515.36|512.96|0
1638264270000|2021-11-30 09:24:30|515.97|513.57|515.8|513.4|515.97|513.57|515.8|513.4|0
1638264280000|2021-11-30 09:24:40|515.88|513.48|515.8|513.4|515.88|513.48|515.62|513.22|0
1638264290000|2021-11-30 09:24:50|515.62|513.22|515.97|513.57|515.97|513.57|515.62|513.22|0
1638264300000|2021-11-30 09:25:00|516.31|513.91|515.8|513.4|516.31|513.91|515.8|513.4|0
1638264310000|2021-11-30 09:25:10|516.31|513.91|516.48|514.08|516.66|514.26|516.31|513.91|0
1638264320000|2021-11-30 09:25:20|516.31|513.91|515.45|513.05|516.31|513.91|515.45|513.05|0
1638264330000|2021-11-30 09:25:30|514.76|512.36|514.59|512.19|514.76|512.36|514.59|512.19|0
1638264340000|2021-11-30 09:25:40|514.42|512.02|514.59|512.19|514.59|512.19|514.42|512.02|0
1638264350000|2021-11-30 09:25:50|514.42|512.02|514.24|511.84|514.42|512.02|513.9|511.5|0
1638264360000|2021-11-30 09:26:00|514.07|511.67|515.28|512.88|515.28|512.88|514.07|511.67|0
1638264370000|2021-11-30 09:26:10|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1638264380000|2021-11-30 09:26:20|515.11|512.71|514.93|512.53|515.11|512.71|514.93|512.53|0
1638264390000|2021-11-30 09:26:30|515.7|513.3|516.14|513.74|516.14|513.74|515.7|513.3|0
1638264400000|2021-11-30 09:26:40|515.62|513.22|515.45|513.05|515.79|513.39|515.45|513.05|0
1638264410000|2021-11-30 09:26:50|515.62|513.22|515.79|513.39|516.14|513.74|515.62|513.22|0
1638264420000|2021-11-30 09:27:00|515.97|513.57|516.31|513.91|516.31|513.91|515.79|513.39|0
1638264430000|2021-11-30 09:27:10|516.22|513.82|516.48|514.08|516.48|514.08|516.14|513.74|0
1638264440000|2021-11-30 09:27:20|517|514.6|517.35|514.95|517.35|514.95|517|514.6|0
1638264450000|2021-11-30 09:27:30|517.08|514.68|516.74|514.34|517.08|514.68|516.74|514.34|0
1638264460000|2021-11-30 09:27:40|516.91|514.51|517.08|514.68|517.35|514.95|516.91|514.51|0
1638264470000|2021-11-30 09:27:50|517.17|514.77|517.86|515.46|517.86|515.46|517.17|514.77|0
1638264480000|2021-11-30 09:28:00|518.12|515.72|518.29|515.89|518.29|515.89|518.12|515.72|0
1638264490000|2021-11-30 09:28:10|518.21|515.81|518.04|515.64|518.21|515.81|517.86|515.46|0
1638264500000|2021-11-30 09:28:20|517.86|515.46|518.04|515.64|518.04|515.64|517.69|515.29|0
1638264510000|2021-11-30 09:28:30|517.86|515.46|517|514.6|517.86|515.46|517|514.6|0
1638264520000|2021-11-30 09:28:40|516.83|514.43|517|514.6|517|514.6|516.48|514.08|0
1638264530000|2021-11-30 09:28:50|516.66|514.26|516.66|514.26|516.66|514.26|516.48|514.08|0
1638264540000|2021-11-30 09:29:00|516.14|513.74|516.14|513.74|516.14|513.74|516.14|513.74|0
1638264550000|2021-11-30 09:29:10|515.97|513.57|515.45|513.05|515.97|513.57|515.45|513.05|0
1638264560000|2021-11-30 09:29:20|515.28|512.88|515.62|513.22|515.62|513.22|515.28|512.88|0
1638264570000|2021-11-30 09:29:30|515.28|512.88|515.79|513.39|516.14|513.74|515.28|512.88|0
1638264580000|2021-11-30 09:29:40|515.88|513.48|515.79|513.39|515.97|513.57|515.79|513.39|0
1638264590000|2021-11-30 09:29:50|516.31|513.91|515.96|513.56|516.31|513.91|515.96|513.56|0
1638264600000|2021-11-30 09:30:00|515.79|513.39|516.14|513.74|516.48|514.08|515.79|513.39|0
1638264610000|2021-11-30 09:30:10|516.31|513.91|516.65|514.25|516.65|514.25|516.31|513.91|0
1638264620000|2021-11-30 09:30:20|516.48|514.08|516.31|513.91|516.83|514.43|516.31|513.91|0
1638264630000|2021-11-30 09:30:30|516.22|513.82|516.14|513.74|516.22|513.82|515.96|513.56|0
1638264640000|2021-11-30 09:30:40|515.45|513.05|515.19|512.79|515.45|513.05|515.19|512.79|0
1638264650000|2021-11-30 09:30:50|515.1|512.7|514.76|512.36|515.1|512.7|514.76|512.36|0
1638264660000|2021-11-30 09:31:00|515.28|512.88|515.01|512.61|515.28|512.88|515.01|512.61|0
1638264670000|2021-11-30 09:31:10|514.76|512.36|514.93|512.53|514.93|512.53|514.67|512.27|0
1638264680000|2021-11-30 09:31:20|515.27|512.87|514.76|512.36|515.27|512.87|514.76|512.36|0
1638264690000|2021-11-30 09:31:30|514.59|512.19|514.59|512.19|514.76|512.36|514.59|512.19|0
1638264700000|2021-11-30 09:31:40|514.76|512.36|514.41|512.01|514.76|512.36|514.41|512.01|0
1638264710000|2021-11-30 09:31:50|514.24|511.84|513.98|511.58|514.24|511.84|513.9|511.5|0
1638264720000|2021-11-30 09:32:00|514.24|511.84|514.15|511.75|514.24|511.84|513.9|511.5|0
1638264730000|2021-11-30 09:32:10|514.59|512.19|514.59|512.19|514.76|512.36|514.59|512.19|0
1638264740000|2021-11-30 09:32:20|514.41|512.01|514.07|511.67|514.41|512.01|514.07|511.67|0
1638264750000|2021-11-30 09:32:30|514.24|511.84|514.32|511.92|514.76|512.36|514.24|511.84|0
1638264760000|2021-11-30 09:32:40|514.41|512.01|514.59|512.19|514.59|512.19|514.41|512.01|0
1638264770000|2021-11-30 09:32:50|514.67|512.27|515.1|512.7|515.27|512.87|514.67|512.27|0
1638264780000|2021-11-30 09:33:00|514.76|512.36|515.1|512.7|515.1|512.7|514.59|512.19|0
1638264790000|2021-11-30 09:33:10|515.27|512.87|514.76|512.36|515.27|512.87|514.76|512.36|0
1638264800000|2021-11-30 09:33:20|514.58|512.18|514.58|512.18|514.58|512.18|514.24|511.84|0
1638264810000|2021-11-30 09:33:30|514.93|512.53|515.18|512.78|515.27|512.87|514.93|512.53|0
1638264820000|2021-11-30 09:33:40|515.1|512.7|515.62|513.22|515.62|513.22|515.1|512.7|0
1638264830000|2021-11-30 09:33:50|515.79|513.39|515.87|513.47|515.87|513.47|515.79|513.39|0
1638264840000|2021-11-30 09:34:00|515.96|513.56|516.31|513.91|516.31|513.91|515.96|513.56|0
1638264850000|2021-11-30 09:34:10|516.14|513.74|516.31|513.91|516.39|513.99|516.14|513.74|0
1638264860000|2021-11-30 09:34:20|516.48|514.08|516.65|514.25|516.65|514.25|516.48|514.08|0
1638264870000|2021-11-30 09:34:30|516.91|514.51|517|514.6|517|514.6|516.65|514.25|0
1638264880000|2021-11-30 09:34:40|517.34|514.94|517.43|515.03|517.51|515.11|517.34|514.94|0
1638264890000|2021-11-30 09:34:50|517.69|515.29|517.86|515.46|517.86|515.46|517.69|515.29|0
1638264900000|2021-11-30 09:35:00|517.51|515.11|517.34|514.94|517.51|515.11|517.34|514.94|0
1638264910000|2021-11-30 09:35:10|516.91|514.51|516.91|514.51|517.17|514.77|516.91|514.51|0
1638264920000|2021-11-30 09:35:20|517.17|514.77|516.91|514.51|517.17|514.77|516.82|514.42|0
1638264930000|2021-11-30 09:35:30|517.69|515.29|517.17|514.77|518.03|515.63|517.17|514.77|0
1638264940000|2021-11-30 09:35:40|517.25|514.85|517.69|515.29|517.69|515.29|517.25|514.85|0
1638264950000|2021-11-30 09:35:50|517.51|515.11|517.69|515.29|517.69|515.29|517.17|514.77|0
1638264960000|2021-11-30 09:36:00|518.03|515.63|517.86|515.46|518.12|515.72|517.86|515.46|0
1638264970000|2021-11-30 09:36:10|518.38|515.98|517.69|515.29|518.38|515.98|517.69|515.29|0
1638264980000|2021-11-30 09:36:20|517.51|515.11|517.86|515.46|518.03|515.63|517.34|514.94|0
1638264990000|2021-11-30 09:36:30|518.03|515.63|517.17|514.77|518.03|515.63|517.17|514.77|0
1638265000000|2021-11-30 09:36:40|517.34|514.94|517.34|514.94|517.51|515.11|517.17|514.77|0
1638265010000|2021-11-30 09:36:50|517.17|514.77|517|514.6|517.34|514.94|517|514.6|0
1638265020000|2021-11-30 09:37:00|516.82|514.42|516.13|513.73|516.82|514.42|516.13|513.73|0
1638265030000|2021-11-30 09:37:10|516.48|514.08|516.13|513.73|516.48|514.08|516.13|513.73|0
1638265040000|2021-11-30 09:37:20|516.48|514.08|516.56|514.16|516.91|514.51|516.48|514.08|0
1638265050000|2021-11-30 09:37:30|516.39|513.99|516.13|513.73|516.48|514.08|516.13|513.73|0
1638265060000|2021-11-30 09:37:40|515.96|513.56|516.48|514.08|516.48|514.08|515.79|513.39|0
1638265070000|2021-11-30 09:37:50|516.82|514.42|516.82|514.42|517.17|514.77|516.82|514.42|0
1638265080000|2021-11-30 09:38:00|516.65|514.25|517.17|514.77|517.17|514.77|516.65|514.25|0
1638265090000|2021-11-30 09:38:10|517.69|515.29|517.69|515.29|517.86|515.46|517.51|515.11|0
1638265100000|2021-11-30 09:38:20|517.51|515.11|517.86|515.46|517.94|515.54|517.51|515.11|0
1638265110000|2021-11-30 09:38:30|517.94|515.54|517.86|515.46|518.03|515.63|517.86|515.46|0
1638265120000|2021-11-30 09:38:40|517.94|515.54|518.63|516.23|518.72|516.32|517.94|515.54|0
1638265130000|2021-11-30 09:38:50|518.8|516.4|518.38|515.98|518.8|516.4|518.38|515.98|0
1638265140000|2021-11-30 09:39:00|518.8|516.4|518.2|515.8|518.8|516.4|518.2|515.8|0
1638265150000|2021-11-30 09:39:10|518.03|515.63|517.77|515.37|518.03|515.63|517.77|515.37|0
1638265160000|2021-11-30 09:39:20|517.34|514.94|518.03|515.63|518.03|515.63|517.34|514.94|0
1638265170000|2021-11-30 09:39:30|517.86|515.46|517.69|515.29|517.86|515.46|517.69|515.29|0
1638265180000|2021-11-30 09:39:40|517.86|515.46|517.34|514.94|517.86|515.46|517.34|514.94|0
1638265190000|2021-11-30 09:39:50|517.17|514.77|517.17|514.77|517.34|514.94|516.99|514.59|0
1638265200000|2021-11-30 09:40:00|517.68|515.28|517.86|515.46|518.03|515.63|517.68|515.28|0
1638265210000|2021-11-30 09:40:10|517.51|515.11|517.68|515.28|517.86|515.46|517.51|515.11|0
1638265220000|2021-11-30 09:40:20|517.86|515.46|517.77|515.37|517.86|515.46|517.68|515.28|0
1638265230000|2021-11-30 09:40:30|517.86|515.46|518.2|515.8|518.2|515.8|517.51|515.11|0
1638265240000|2021-11-30 09:40:40|518.38|515.98|517.68|515.28|518.38|515.98|517.51|515.11|0
1638265250000|2021-11-30 09:40:50|517.34|514.94|516.99|514.59|517.34|514.94|516.99|514.59|0
1638265260000|2021-11-30 09:41:00|516.65|514.25|518.2|515.8|518.2|515.8|516.65|514.25|0
1638265270000|2021-11-30 09:41:10|518.03|515.63|517.68|515.28|518.03|515.63|517.68|515.28|0
1638265280000|2021-11-30 09:41:20|517.86|515.46|519.07|516.67|519.07|516.67|517.86|515.46|0
1638265290000|2021-11-30 09:41:30|518.46|516.06|518.55|516.15|518.55|516.15|518.37|515.97|0
1638265300000|2021-11-30 09:41:40|518.03|515.63|519.07|516.67|519.07|516.67|518.03|515.63|0
1638265310000|2021-11-30 09:41:50|518.89|516.49|518.72|516.32|518.89|516.49|518.72|516.32|0
1638265320000|2021-11-30 09:42:00|518.63|516.23|519.76|517.36|519.93|517.53|518.63|516.23|0
1638265330000|2021-11-30 09:42:10|519.58|517.18|519.93|517.53|519.93|517.53|519.58|517.18|0
1638265340000|2021-11-30 09:42:20|520.1|517.7|519.58|517.18|520.1|517.7|519.58|517.18|0
1638265350000|2021-11-30 09:42:30|519.76|517.36|520.62|518.22|520.62|518.22|519.76|517.36|0
1638265360000|2021-11-30 09:42:40|520.53|518.13|521.14|518.74|521.14|518.74|520.53|518.13|0
1638265370000|2021-11-30 09:42:50|520.97|518.57|520.45|518.05|520.97|518.57|520.45|518.05|0
1638265380000|2021-11-30 09:43:00|520.28|517.88|520.62|518.22|520.62|518.22|520.28|517.88|0
1638265390000|2021-11-30 09:43:10|519.93|517.53|519.24|516.84|519.93|517.53|519.07|516.67|0
1638265400000|2021-11-30 09:43:20|519.15|516.75|519.76|517.36|519.76|517.36|519.15|516.75|0
1638265410000|2021-11-30 09:43:30|519.41|517.01|519.32|516.92|519.41|517.01|519.32|516.92|0
1638265420000|2021-11-30 09:43:40|519.41|517.01|519.24|516.84|519.41|517.01|519.06|516.66|0
1638265430000|2021-11-30 09:43:50|519.58|517.18|519.76|517.36|519.76|517.36|519.58|517.18|0
1638265440000|2021-11-30 09:44:00|519.41|517.01|519.24|516.84|519.58|517.18|519.06|516.66|0
1638265450000|2021-11-30 09:44:10|519.06|516.66|519.24|516.84|519.24|516.84|519.06|516.66|0
1638265460000|2021-11-30 09:44:20|519.06|516.66|519.06|516.66|519.06|516.66|518.89|516.49|0
1638265470000|2021-11-30 09:44:30|518.72|516.32|518.37|515.97|518.72|516.32|518.37|515.97|0
1638265480000|2021-11-30 09:44:40|518.72|516.32|518.28|515.88|518.72|516.32|518.28|515.88|0
1638265490000|2021-11-30 09:44:50|518.37|515.97|519.06|516.66|519.06|516.66|518.37|515.97|0
1638265500000|2021-11-30 09:45:00|519.41|517.01|518.89|516.49|519.41|517.01|518.89|516.49|0
1638265510000|2021-11-30 09:45:10|518.97|516.57|519.06|516.66|519.24|516.84|518.97|516.57|0
1638265520000|2021-11-30 09:45:20|519.24|516.84|519.76|517.36|519.76|517.36|519.24|516.84|0
1638265530000|2021-11-30 09:45:30|519.58|517.18|519.58|517.18|519.67|517.27|519.58|517.18|0
1638265540000|2021-11-30 09:45:40|519.24|516.84|519.41|517.01|519.41|517.01|519.06|516.66|0
1638265550000|2021-11-30 09:45:50|519.06|516.66|519.15|516.75|519.15|516.75|519.06|516.66|0
1638265560000|2021-11-30 09:46:00|519.06|516.66|518.89|516.49|519.06|516.66|518.72|516.32|0
1638265570000|2021-11-30 09:46:10|518.63|516.23|518.89|516.49|518.89|516.49|518.55|516.15|0
1638265580000|2021-11-30 09:46:20|519.24|516.84|518.97|516.57|519.24|516.84|518.89|516.49|0
1638265590000|2021-11-30 09:46:30|519.15|516.75|518.72|516.32|519.15|516.75|518.72|516.32|0
1638265600000|2021-11-30 09:46:40|518.89|516.49|518.8|516.4|518.89|516.49|518.8|516.4|0
1638265610000|2021-11-30 09:46:50|518.2|515.8|518.54|516.14|518.54|516.14|518.2|515.8|0
1638265620000|2021-11-30 09:47:00|518.89|516.49|519.24|516.84|519.24|516.84|518.72|516.32|0
1638265640000|2021-11-30 09:47:20|518.97|516.57|519.66|517.26|519.66|517.26|518.97|516.57|0
1638265650000|2021-11-30 09:47:30|519.75|517.35|519.75|517.35|519.93|517.53|519.75|517.35|0
1638265660000|2021-11-30 09:47:40|519.58|517.18|519.41|517.01|519.75|517.35|519.41|517.01|0
1638265670000|2021-11-30 09:47:50|519.49|517.09|518.89|516.49|519.49|517.09|518.89|516.49|0
1638265680000|2021-11-30 09:48:00|518.72|516.32|518.72|516.32|518.89|516.49|518.72|516.32|0
1638265690000|2021-11-30 09:48:10|518.89|516.49|518.54|516.14|519.06|516.66|518.54|516.14|0
1638265700000|2021-11-30 09:48:20|518.72|516.32|518.8|516.4|518.8|516.4|518.72|516.32|0
1638265710000|2021-11-30 09:48:30|518.72|516.32|518.37|515.97|518.72|516.32|518.37|515.97|0
1638265720000|2021-11-30 09:48:40|518.2|515.8|518.37|515.97|518.37|515.97|518.11|515.71|0
1638265730000|2021-11-30 09:48:50|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1638265740000|2021-11-30 09:49:00|518.03|515.63|518.89|516.49|518.89|516.49|518.03|515.63|0
1638265750000|2021-11-30 09:49:10|519.06|516.66|518.63|516.23|519.06|516.66|518.54|516.14|0
1638265760000|2021-11-30 09:49:20|518.54|516.14|519.06|516.66|519.23|516.83|518.54|516.14|0
1638265770000|2021-11-30 09:49:30|519.14|516.74|519.06|516.66|519.14|516.74|518.97|516.57|0
1638265780000|2021-11-30 09:49:40|518.54|516.14|518.54|516.14|518.72|516.32|518.54|516.14|0
1638265790000|2021-11-30 09:49:50|518.03|515.63|517.85|515.45|518.03|515.63|517.85|515.45|0
1638265800000|2021-11-30 09:50:00|517.51|515.11|517.76|515.36|517.76|515.36|517.51|515.11|0
1638265810000|2021-11-30 09:50:10|517.68|515.28|518.37|515.97|518.37|515.97|517.68|515.28|0
1638265820000|2021-11-30 09:50:20|518.2|515.8|518.72|516.32|518.72|516.32|518.2|515.8|0
1638265830000|2021-11-30 09:50:30|519.06|516.66|518.89|516.49|519.06|516.66|518.72|516.32|0
1638265840000|2021-11-30 09:50:40|518.72|516.32|518.02|515.62|518.72|516.32|518.02|515.62|0
1638265850000|2021-11-30 09:50:50|518.2|515.8|518.37|515.97|518.37|515.97|518.11|515.71|0
1638265860000|2021-11-30 09:51:00|518.11|515.71|518.72|516.32|518.72|516.32|518.11|515.71|0
1638265870000|2021-11-30 09:51:10|518.89|516.49|518.8|516.4|518.89|516.49|518.8|516.4|0
1638265880000|2021-11-30 09:51:20|518.72|516.32|519.06|516.66|519.06|516.66|518.72|516.32|0
1638265890000|2021-11-30 09:51:30|518.97|516.57|519.06|516.66|519.23|516.83|518.97|516.57|0
1638265900000|2021-11-30 09:51:40|519.14|516.74|519.58|517.18|519.58|517.18|519.14|516.74|0
1638265910000|2021-11-30 09:51:50|519.75|517.35|520.1|517.7|520.27|517.87|519.75|517.35|0
1638265920000|2021-11-30 09:52:00|520.27|517.87|520.62|518.22|520.62|518.22|520.27|517.87|0
1638265930000|2021-11-30 09:52:10|520.79|518.39|520.96|518.56|520.96|518.56|520.79|518.39|0
1638265940000|2021-11-30 09:52:20|521.14|518.74|521.83|519.43|522|519.6|521.14|518.74|0
1638265950000|2021-11-30 09:52:30|522|519.6|522.26|519.86|522.35|519.95|522|519.6|0
1638265960000|2021-11-30 09:52:40|522.18|519.78|522|519.6|522.18|519.78|522|519.6|0
1638265970000|2021-11-30 09:52:50|521.66|519.26|522|519.6|522|519.6|521.57|519.17|0
1638265980000|2021-11-30 09:53:00|521.83|519.43|521.66|519.26|522|519.6|521.66|519.26|0
1638265990000|2021-11-30 09:53:10|521.14|518.74|521.66|519.26|521.66|519.26|520.96|518.56|0
1638266000000|2021-11-30 09:53:20|521.48|519.08|521.31|518.91|521.48|519.08|520.96|518.56|0
1638266010000|2021-11-30 09:53:30|521.22|518.82|520.79|518.39|521.31|518.91|520.79|518.39|0
1638266020000|2021-11-30 09:53:40|520.62|518.22|520.79|518.39|520.96|518.56|520.62|518.22|0
1638266030000|2021-11-30 09:53:50|520.62|518.22|520.44|518.04|520.62|518.22|520.44|518.04|0
1638266040000|2021-11-30 09:54:00|520.35|517.95|521.66|519.26|521.66|519.26|520.35|517.95|0
1638266050000|2021-11-30 09:54:10|521.83|519.43|521.83|519.43|521.83|519.43|521.48|519.08|0
1638266060000|2021-11-30 09:54:20|521.91|519.51|521.83|519.43|522.17|519.77|521.83|519.43|0
1638266070000|2021-11-30 09:54:30|521.65|519.25|521.14|518.74|521.65|519.25|521.14|518.74|0
1638266080000|2021-11-30 09:54:40|520.62|518.22|520.7|518.3|520.7|518.3|520.53|518.13|0
1638266090000|2021-11-30 09:54:50|520.62|518.22|520.53|518.13|520.62|518.22|520.44|518.04|0
1638266100000|2021-11-30 09:55:00|520.44|518.04|520.35|517.95|520.79|518.39|520.35|517.95|0
1638266110000|2021-11-30 09:55:10|520.53|518.13|520.44|518.04|520.53|518.13|520.27|517.87|0
1638266120000|2021-11-30 09:55:20|520.96|518.56|521.48|519.08|521.48|519.08|520.96|518.56|0
1638266130000|2021-11-30 09:55:30|521.65|519.25|521.39|518.99|521.65|519.25|521.39|518.99|0
1638266140000|2021-11-30 09:55:40|521.13|518.73|520.96|518.56|521.13|518.73|520.96|518.56|0
1638266150000|2021-11-30 09:55:50|520.79|518.39|520.79|518.39|520.96|518.56|520.79|518.39|0
1638266160000|2021-11-30 09:56:00|520.44|518.04|521.31|518.91|521.31|518.91|520.44|518.04|0
1638266170000|2021-11-30 09:56:10|520.96|518.56|520.79|518.39|520.96|518.56|520.79|518.39|0
1638266180000|2021-11-30 09:56:20|520.62|518.22|520.61|518.21|520.79|518.39|520.61|518.21|0
1638266190000|2021-11-30 09:56:30|520.52|518.12|520.7|518.3|520.7|518.3|520.44|518.04|0
1638266200000|2021-11-30 09:56:40|520.44|518.04|520.96|518.56|520.96|518.56|520.44|518.04|0
1638266210000|2021-11-30 09:56:50|521.13|518.73|520.96|518.56|521.13|518.73|520.96|518.56|0
1638266220000|2021-11-30 09:57:00|521.13|518.73|520.96|518.56|521.31|518.91|520.96|518.56|0
1638266230000|2021-11-30 09:57:10|521.04|518.64|521.74|519.34|521.74|519.34|521.04|518.64|0
1638266240000|2021-11-30 09:57:20|521.83|519.43|521.48|519.08|521.83|519.43|521.48|519.08|0
1638266250000|2021-11-30 09:57:30|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1638266260000|2021-11-30 09:57:40|521.48|519.08|521.13|518.73|521.48|519.08|521.13|518.73|0
1638266270000|2021-11-30 09:57:50|520.96|518.56|521.13|518.73|521.13|518.73|520.96|518.56|0
1638266280000|2021-11-30 09:58:00|520.96|518.56|521.65|519.25|521.65|519.25|520.96|518.56|0
1638266290000|2021-11-30 09:58:10|521.74|519.34|521.83|519.43|521.83|519.43|521.65|519.25|0
1638266300000|2021-11-30 09:58:20|522|519.6|522.69|520.29|522.69|520.29|522|519.6|0
1638266310000|2021-11-30 09:58:30|522.52|520.12|523.04|520.64|523.04|520.64|522.52|520.12|0
1638266320000|2021-11-30 09:58:40|523.21|520.81|523.04|520.64|523.21|520.81|523.04|520.64|0
1638266330000|2021-11-30 09:58:50|522.69|520.29|522.6|520.2|522.69|520.29|522.52|520.12|0
1638266340000|2021-11-30 09:59:00|523.04|520.64|523.21|520.81|523.21|520.81|523.04|520.64|0
1638266350000|2021-11-30 09:59:10|523.3|520.9|523.47|521.07|523.47|521.07|523.21|520.81|0
1638266360000|2021-11-30 09:59:20|523.39|520.99|523.04|520.64|523.39|520.99|523.04|520.64|0
1638266370000|2021-11-30 09:59:30|523.21|520.81|523.12|520.72|523.21|520.81|523.12|520.72|0
1638266380000|2021-11-30 09:59:40|523.21|520.81|523.82|521.42|523.82|521.42|523.04|520.64|0
1638266390000|2021-11-30 09:59:50|523.91|521.51|523.73|521.33|523.91|521.51|523.73|521.33|0
1638266400000|2021-11-30 10:00:00|523.39|520.99|523.56|521.16|523.82|521.42|523.39|520.99|0
1638266410000|2021-11-30 10:00:10|523.73|521.33|523.56|521.16|523.73|521.33|523.56|521.16|0
1638266420000|2021-11-30 10:00:20|523.39|520.99|523.73|521.33|523.82|521.42|523.39|520.99|0
1638266430000|2021-11-30 10:00:30|523.82|521.42|523.47|521.07|523.91|521.51|523.47|521.07|0
1638266440000|2021-11-30 10:00:40|523.39|520.99|523.3|520.9|523.39|520.99|523.21|520.81|0
1638266450000|2021-11-30 10:00:50|523.12|520.72|523.21|520.81|523.21|520.81|522.86|520.46|0
1638266460000|2021-11-30 10:01:00|523.3|520.9|523.21|520.81|523.39|520.99|523.21|520.81|0
1638266470000|2021-11-30 10:01:10|523.04|520.64|523.04|520.64|523.12|520.72|523.04|520.64|0
1638266480000|2021-11-30 10:01:20|522.86|520.46|523.04|520.64|523.12|520.72|522.86|520.46|0
1638266490000|2021-11-30 10:01:30|523.21|520.81|523.21|520.81|523.29|520.89|523.21|520.81|0
1638266500000|2021-11-30 10:01:40|523.38|520.98|523.04|520.64|523.38|520.98|523.04|520.64|0
1638266510000|2021-11-30 10:01:50|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1638266520000|2021-11-30 10:02:00|522.77|520.37|522.69|520.29|523.21|520.81|522.69|520.29|0
1638266530000|2021-11-30 10:02:10|522.52|520.12|522.34|519.94|522.69|520.29|522.34|519.94|0
1638266540000|2021-11-30 10:02:20|522.52|520.12|522.34|519.94|522.69|520.29|522.34|519.94|0
1638266550000|2021-11-30 10:02:30|522.52|520.12|522.69|520.29|522.69|520.29|522.43|520.03|0
1638266560000|2021-11-30 10:02:40|523.04|520.64|523.38|520.98|523.38|520.98|523.04|520.64|0
1638266570000|2021-11-30 10:02:50|523.47|521.07|523.64|521.24|523.73|521.33|523.47|521.07|0
1638266580000|2021-11-30 10:03:00|523.38|520.98|523.56|521.16|523.73|521.33|523.38|520.98|0
1638266590000|2021-11-30 10:03:10|523.21|520.81|522.95|520.55|523.21|520.81|522.95|520.55|0
1638266600000|2021-11-30 10:03:20|523.04|520.64|523.21|520.81|523.38|520.98|523.04|520.64|0
1638266610000|2021-11-30 10:03:30|522.86|520.46|522.86|520.46|523.04|520.64|522.77|520.37|0
1638266620000|2021-11-30 10:03:40|523.21|520.81|523.21|520.81|523.21|520.81|523.04|520.64|0
1638266630000|2021-11-30 10:03:50|523.38|520.98|523.21|520.81|523.38|520.98|523.21|520.81|0
1638266640000|2021-11-30 10:04:00|523.73|521.33|523.04|520.64|523.73|521.33|523.04|520.64|0
1638266650000|2021-11-30 10:04:10|522.86|520.46|523.04|520.64|523.04|520.64|522.86|520.46|0
1638266660000|2021-11-30 10:04:20|522.86|520.46|522.43|520.03|522.86|520.46|522.43|520.03|0
1638266670000|2021-11-30 10:04:30|522.69|520.29|522.6|520.2|522.86|520.46|522.6|520.2|0
1638266680000|2021-11-30 10:04:40|523.04|520.64|523.21|520.81|523.38|520.98|523.04|520.64|0
1638266690000|2021-11-30 10:04:50|523.04|520.64|523.29|520.89|523.38|520.98|523.04|520.64|0
1638266700000|2021-11-30 10:05:00|523.38|520.98|524.6|522.2|524.6|522.2|523.38|520.98|0
1638266710000|2021-11-30 10:05:10|524.25|521.85|524.08|521.68|524.25|521.85|524.08|521.68|0
1638266720000|2021-11-30 10:05:20|524.25|521.85|524.42|522.02|524.42|522.02|524.25|521.85|0
1638266730000|2021-11-30 10:05:30|523.9|521.5|524.25|521.85|524.25|521.85|523.73|521.33|0
1638266740000|2021-11-30 10:05:40|524.42|522.02|524.42|522.02|524.6|522.2|524.42|522.02|0
1638266750000|2021-11-30 10:05:50|523.81|521.41|523.56|521.16|523.81|521.41|523.47|521.07|0
1638266760000|2021-11-30 10:06:00|523.04|520.64|523.38|520.98|523.38|520.98|523.04|520.64|0
1638266770000|2021-11-30 10:06:10|523.29|520.89|522.86|520.46|523.29|520.89|522.86|520.46|0
1638266780000|2021-11-30 10:06:20|522.52|520.12|522.34|519.94|522.69|520.29|522.34|519.94|0
1638266790000|2021-11-30 10:06:30|522.17|519.77|522.34|519.94|522.34|519.94|522.17|519.77|0
1638266800000|2021-11-30 10:06:40|522.08|519.68|521.82|519.42|522.08|519.68|521.82|519.42|0
1638266810000|2021-11-30 10:06:50|522.34|519.94|522|519.6|522.34|519.94|522|519.6|0
1638266820000|2021-11-30 10:07:00|522.17|519.77|521.99|519.59|522.34|519.94|521.99|519.59|0
1638266830000|2021-11-30 10:07:10|521.9|519.5|522.17|519.77|522.17|519.77|521.82|519.42|0
1638266840000|2021-11-30 10:07:20|521.99|519.59|521.13|518.73|521.99|519.59|521.13|518.73|0
1638266850000|2021-11-30 10:07:30|521.04|518.64|520.78|518.38|521.04|518.64|520.78|518.38|0
1638266860000|2021-11-30 10:07:40|520.61|518.21|519.92|517.52|520.61|518.21|519.92|517.52|0
1638266870000|2021-11-30 10:07:50|519.57|517.17|519.74|517.34|519.74|517.34|519.4|517|0
1638266880000|2021-11-30 10:08:00|520.17|517.77|519.57|517.17|520.17|517.77|519.57|517.17|0
1638266890000|2021-11-30 10:08:10|519.4|517|518.88|516.48|519.4|517|518.71|516.31|0
1638266900000|2021-11-30 10:08:20|519.05|516.65|519.05|516.65|519.4|517|519.05|516.65|0
1638266910000|2021-11-30 10:08:30|518.88|516.48|518.62|516.22|518.88|516.48|518.62|516.22|0
1638266920000|2021-11-30 10:08:40|518.53|516.13|518.36|515.96|518.53|516.13|518.36|515.96|0
1638266930000|2021-11-30 10:08:50|518.27|515.87|518.36|515.96|518.53|516.13|518.27|515.87|0
1638266940000|2021-11-30 10:09:00|518.44|516.04|518.71|516.31|518.71|516.31|518.44|516.04|0
1638266950000|2021-11-30 10:09:10|519.4|517|519.74|517.34|519.74|517.34|519.4|517|0
1638266960000|2021-11-30 10:09:20|519.92|517.52|519.83|517.43|519.92|517.52|519.83|517.43|0
1638266970000|2021-11-30 10:09:30|519.92|517.52|519.92|517.52|520.17|517.77|519.92|517.52|0
1638266980000|2021-11-30 10:09:40|519.74|517.34|519.05|516.65|519.74|517.34|519.05|516.65|0
1638266990000|2021-11-30 10:09:50|519.57|517.17|519.92|517.52|519.92|517.52|519.57|517.17|0
1638267000000|2021-11-30 10:10:00|520.09|517.69|520|517.6|520.09|517.69|519.92|517.52|0
1638267010000|2021-11-30 10:10:10|520.09|517.69|519.92|517.52|520.26|517.86|519.92|517.52|0
1638267020000|2021-11-30 10:10:20|520.09|517.69|519.92|517.52|520.09|517.69|519.83|517.43|0
1638267030000|2021-11-30 10:10:30|520.09|517.69|519.57|517.17|520.09|517.69|519.57|517.17|0
1638267040000|2021-11-30 10:10:40|519.65|517.25|519.74|517.34|519.74|517.34|519.65|517.25|0
1638267050000|2021-11-30 10:10:50|519.92|517.52|519.74|517.34|520.09|517.69|519.74|517.34|0
1638267060000|2021-11-30 10:11:00|519.92|517.52|520.43|518.03|520.43|518.03|519.92|517.52|0
1638267070000|2021-11-30 10:11:10|520.26|517.86|520.43|518.03|520.43|518.03|520.26|517.86|0
1638267080000|2021-11-30 10:11:20|520.26|517.86|520.61|518.21|520.61|518.21|520.26|517.86|0
1638267090000|2021-11-30 10:11:30|520.43|518.03|520.34|517.94|520.43|518.03|520.34|517.94|0
1638267100000|2021-11-30 10:11:40|520.43|518.03|520.61|518.21|520.61|518.21|520.34|517.94|0
1638267110000|2021-11-30 10:11:50|520.43|518.03|520.95|518.55|520.95|518.55|520.43|518.03|0
1638267120000|2021-11-30 10:12:00|521.13|518.73|521.13|518.73|521.13|518.73|521.04|518.64|0
1638267130000|2021-11-30 10:12:10|521.47|519.07|521.99|519.59|521.99|519.59|521.47|519.07|0
1638267140000|2021-11-30 10:12:20|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1638267150000|2021-11-30 10:12:30|521.47|519.07|521.47|519.07|521.73|519.33|521.47|519.07|0
1638267160000|2021-11-30 10:12:40|521.3|518.9|521.47|519.07|521.47|519.07|521.3|518.9|0
1638267170000|2021-11-30 10:12:50|521.13|518.73|521.38|518.98|521.47|519.07|521.13|518.73|0
1638267180000|2021-11-30 10:13:00|521.47|519.07|521.65|519.25|521.82|519.42|521.47|519.07|0
1638267190000|2021-11-30 10:13:10|521.47|519.07|521.3|518.9|521.47|519.07|521.3|518.9|0
1638267200000|2021-11-30 10:13:20|521.04|518.64|521.04|518.64|521.04|518.64|521.04|518.64|0
1638267210000|2021-11-30 10:13:30|520.95|518.55|521.3|518.9|521.47|519.07|520.95|518.55|0
1638267220000|2021-11-30 10:13:40|521.47|519.07|521.64|519.24|521.64|519.24|521.3|518.9|0
1638267230000|2021-11-30 10:13:50|521.47|519.07|521.64|519.24|521.64|519.24|521.47|519.07|0
1638267240000|2021-11-30 10:14:00|521.99|519.59|521.13|518.73|521.99|519.59|521.13|518.73|0
1638267250000|2021-11-30 10:14:10|520.95|518.55|521.04|518.64|521.13|518.73|520.95|518.55|0
1638267260000|2021-11-30 10:14:20|521.13|518.73|520.95|518.55|521.21|518.81|520.95|518.55|0
1638267270000|2021-11-30 10:14:30|521.55|519.15|521.3|518.9|521.55|519.15|521.3|518.9|0
1638267280000|2021-11-30 10:14:40|521.12|518.72|521.47|519.07|521.47|519.07|521.12|518.72|0
1638267290000|2021-11-30 10:14:50|521.12|518.72|521.47|519.07|521.47|519.07|521.12|518.72|0
1638267300000|2021-11-30 10:15:00|521.82|519.42|521.12|518.72|521.82|519.42|521.12|518.72|0
1638267310000|2021-11-30 10:15:10|521.38|518.98|521.73|519.33|521.82|519.42|521.12|518.72|0
1638267320000|2021-11-30 10:15:20|521.64|519.24|522.16|519.76|522.16|519.76|521.64|519.24|0
1638267330000|2021-11-30 10:15:30|521.99|519.59|521.12|518.72|521.99|519.59|521.12|518.72|0
1638267340000|2021-11-30 10:15:40|521.3|518.9|521.47|519.07|521.47|519.07|521.3|518.9|0
1638267350000|2021-11-30 10:15:50|521.3|518.9|521.47|519.07|521.47|519.07|521.3|518.9|0
1638267360000|2021-11-30 10:16:00|521.82|519.42|521.3|518.9|521.82|519.42|521.03|518.63|0
1638267370000|2021-11-30 10:16:10|521.21|518.81|520.95|518.55|521.21|518.81|520.95|518.55|0
1638267380000|2021-11-30 10:16:20|521.12|518.72|521.12|518.72|521.12|518.72|520.95|518.55|0
1638267390000|2021-11-30 10:16:30|520.95|518.55|520.86|518.46|520.95|518.55|520.86|518.46|0
1638267400000|2021-11-30 10:16:40|520.78|518.38|520.6|518.2|520.78|518.38|520.43|518.03|0
1638267410000|2021-11-30 10:16:50|520.34|517.94|520.78|518.38|520.78|518.38|520.34|517.94|0
1638267420000|2021-11-30 10:17:00|520.95|518.55|520.78|518.38|520.95|518.55|520.78|518.38|0
1638267430000|2021-11-30 10:17:10|520.6|518.2|520.86|518.46|520.95|518.55|520.6|518.2|0
1638267440000|2021-11-30 10:17:20|520.95|518.55|520.95|518.55|520.95|518.55|520.86|518.46|0
1638267450000|2021-11-30 10:17:30|520.6|518.2|520.6|518.2|520.6|518.2|520.43|518.03|0
1638267460000|2021-11-30 10:17:40|520.69|518.29|520.69|518.29|520.69|518.29|520.69|518.29|0
1638267470000|2021-11-30 10:17:50|520.78|518.38|521.12|518.72|521.12|518.72|520.78|518.38|0
1638267480000|2021-11-30 10:18:00|521.03|518.63|520.86|518.46|521.03|518.63|520.86|518.46|0
1638267490000|2021-11-30 10:18:10|521.21|518.81|521.12|518.72|521.3|518.9|521.12|518.72|0
1638267500000|2021-11-30 10:18:20|520.95|518.55|520.95|518.55|520.95|518.55|520.78|518.38|0
1638267510000|2021-11-30 10:18:30|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1638267520000|2021-11-30 10:18:40|520.69|518.29|520.78|518.38|520.95|518.55|520.69|518.29|0
1638267530000|2021-11-30 10:18:50|520.6|518.2|520.6|518.2|520.78|518.38|520.6|518.2|0
1638267540000|2021-11-30 10:19:00|521.47|519.07|521.12|518.72|521.47|519.07|521.12|518.72|0
1638267550000|2021-11-30 10:19:10|521.03|518.63|521.21|518.81|521.3|518.9|521.03|518.63|0
1638267560000|2021-11-30 10:19:20|521.12|518.72|520.6|518.2|521.12|518.72|520.6|518.2|0
1638267570000|2021-11-30 10:19:30|520.08|517.68|519.82|517.42|520.08|517.68|519.82|517.42|0
1638267580000|2021-11-30 10:19:40|519.74|517.34|519.56|517.16|519.74|517.34|519.56|517.16|0
1638267590000|2021-11-30 10:19:50|519.22|516.82|519.39|516.99|519.47|517.07|519.22|516.82|0
1638267600000|2021-11-30 10:20:00|519.3|516.9|519.39|516.99|519.39|516.99|519.3|516.9|0
1638267610000|2021-11-30 10:20:10|519.13|516.73|518.87|516.47|519.13|516.73|518.87|516.47|0
1638267620000|2021-11-30 10:20:20|518.53|516.13|518.53|516.13|518.7|516.3|518.53|516.13|0
1638267630000|2021-11-30 10:20:30|518.18|515.78|518.18|515.78|518.35|515.95|518.01|515.61|0
1638267640000|2021-11-30 10:20:40|518.01|515.61|518.53|516.13|518.7|516.3|518.01|515.61|0
1638267650000|2021-11-30 10:20:50|518.7|516.3|518.44|516.04|518.7|516.3|518.44|516.04|0
1638267660000|2021-11-30 10:21:00|518.53|516.13|518.35|515.95|518.7|516.3|518.35|515.95|0
1638267670000|2021-11-30 10:21:10|518.01|515.61|517.84|515.44|518.01|515.61|517.84|515.44|0
1638267680000|2021-11-30 10:21:20|518.18|515.78|518.18|515.78|518.35|515.95|518.18|515.78|0
1638267690000|2021-11-30 10:21:30|518.26|515.86|518.7|516.3|518.7|516.3|518.26|515.86|0
1638267700000|2021-11-30 10:21:40|518.96|516.56|519.13|516.73|519.13|516.73|518.96|516.56|0
1638267710000|2021-11-30 10:21:50|519.3|516.9|519.74|517.34|519.74|517.34|519.3|516.9|0
1638267720000|2021-11-30 10:22:00|519.56|517.16|519.39|516.99|519.56|517.16|519.39|516.99|0
1638267730000|2021-11-30 10:22:10|519.74|517.34|519.74|517.34|520.08|517.68|519.74|517.34|0
1638267740000|2021-11-30 10:22:20|519.56|517.16|519.74|517.34|519.82|517.42|519.56|517.16|0
1638267750000|2021-11-30 10:22:30|519.65|517.25|519.39|516.99|519.65|517.25|519.39|516.99|0
1638267760000|2021-11-30 10:22:40|519.3|516.9|519.39|516.99|519.39|516.99|519.3|516.9|0
1638267770000|2021-11-30 10:22:50|519.74|517.34|519.74|517.34|519.74|517.34|519.65|517.25|0
1638267780000|2021-11-30 10:23:00|519.91|517.51|519.65|517.25|519.91|517.51|519.56|517.16|0
1638267790000|2021-11-30 10:23:10|519.56|517.16|518.7|516.3|519.56|517.16|518.7|516.3|0
1638267800000|2021-11-30 10:23:20|518.61|516.21|518.01|515.61|518.61|516.21|518.01|515.61|0
1638267810000|2021-11-30 10:23:30|518.18|515.78|517.83|515.43|518.18|515.78|517.83|515.43|0
1638267820000|2021-11-30 10:23:40|518.18|515.78|518.01|515.61|518.18|515.78|518.01|515.61|0
1638267830000|2021-11-30 10:23:50|518.35|515.95|518.53|516.13|518.53|516.13|518.35|515.95|0
1638267840000|2021-11-30 10:24:00|518.18|515.78|518.53|516.13|518.53|516.13|518.18|515.78|0
1638267850000|2021-11-30 10:24:10|518.7|516.3|517.83|515.43|518.7|516.3|517.83|515.43|0
1638267860000|2021-11-30 10:24:20|518.01|515.61|517.66|515.26|518.01|515.61|517.66|515.26|0
1638267870000|2021-11-30 10:24:30|517.74|515.34|517.66|515.26|517.74|515.34|517.66|515.26|0
1638267880000|2021-11-30 10:24:40|517.57|515.17|518.01|515.61|518.01|515.61|517.57|515.17|0
1638267890000|2021-11-30 10:24:50|518.09|515.69|518.09|515.69|518.18|515.78|518.01|515.61|0
1638267900000|2021-11-30 10:25:00|517.57|515.17|517.66|515.26|517.66|515.26|517.57|515.17|0
1638267910000|2021-11-30 10:25:10|517.83|515.43|518.01|515.61|518.18|515.78|517.83|515.43|0
1638267920000|2021-11-30 10:25:20|517.66|515.26|518.01|515.61|518.01|515.61|517.66|515.26|0
1638267930000|2021-11-30 10:25:30|518.18|515.78|518.01|515.61|518.18|515.78|518.01|515.61|0
1638267940000|2021-11-30 10:25:40|517.92|515.52|518.18|515.78|518.18|515.78|517.92|515.52|0
1638267950000|2021-11-30 10:25:50|518.35|515.95|519.04|516.64|519.04|516.64|518.35|515.95|0
1638267960000|2021-11-30 10:26:00|518.95|516.55|518.95|516.55|518.95|516.55|518.87|516.47|0
1638267970000|2021-11-30 10:26:10|519.04|516.64|519.22|516.82|519.3|516.9|519.04|516.64|0
1638267980000|2021-11-30 10:26:20|519.39|516.99|519.91|517.51|519.91|517.51|519.39|516.99|0
1638267990000|2021-11-30 10:26:30|519.73|517.33|520.25|517.85|520.25|517.85|519.73|517.33|0
1638268000000|2021-11-30 10:26:40|520.34|517.94|520.43|518.03|520.6|518.2|520.34|517.94|0
1638268010000|2021-11-30 10:26:50|520.25|517.85|520.34|517.94|520.43|518.03|520.25|517.85|0
1638268020000|2021-11-30 10:27:00|520.25|517.85|520.43|518.03|520.6|518.2|520.25|517.85|0
1638268030000|2021-11-30 10:27:10|520.25|517.85|520.08|517.68|520.25|517.85|520.08|517.68|0
1638268040000|2021-11-30 10:27:20|520.16|517.76|519.73|517.33|520.16|517.76|519.73|517.33|0
1638268050000|2021-11-30 10:27:30|519.47|517.07|519.73|517.33|519.73|517.33|519.3|516.9|0
1638268060000|2021-11-30 10:27:40|519.82|517.42|519.56|517.16|519.82|517.42|519.47|517.07|0
1638268070000|2021-11-30 10:27:50|519.64|517.24|519.91|517.51|519.91|517.51|519.56|517.16|0
1638268090000|2021-11-30 10:28:10|519.82|517.42|519.56|517.16|519.91|517.51|519.56|517.16|0
1638268100000|2021-11-30 10:28:20|519.47|517.07|519.39|516.99|519.56|517.16|519.39|516.99|0
1638268110000|2021-11-30 10:28:30|519.21|516.81|519.04|516.64|519.21|516.81|519.04|516.64|0
1638268120000|2021-11-30 10:28:40|519.21|516.81|519.39|516.99|519.39|516.99|519.21|516.81|0
1638268130000|2021-11-30 10:28:50|519.21|516.81|519.04|516.64|519.39|516.99|519.04|516.64|0
1638268140000|2021-11-30 10:29:00|519.21|516.81|519.21|516.81|519.21|516.81|519.04|516.64|0
1638268150000|2021-11-30 10:29:10|519.3|516.9|519.21|516.81|519.3|516.9|519.12|516.72|0
1638268160000|2021-11-30 10:29:20|519.12|516.72|519.73|517.33|519.73|517.33|519.12|516.72|0
1638268170000|2021-11-30 10:29:30|519.56|517.16|519.82|517.42|519.82|517.42|519.39|516.99|0
1638268180000|2021-11-30 10:29:40|519.91|517.51|520.08|517.68|520.08|517.68|519.91|517.51|0
1638268190000|2021-11-30 10:29:50|520.42|518.02|520.6|518.2|520.6|518.2|520.42|518.02|0
1638268200000|2021-11-30 10:30:00|520.77|518.37|520.42|518.02|520.77|518.37|520.08|517.68|0
1638268210000|2021-11-30 10:30:10|520.25|517.85|520.6|518.2|520.6|518.2|520.25|517.85|0
1638268220000|2021-11-30 10:30:20|520.77|518.37|521.03|518.63|521.03|518.63|520.77|518.37|0
1638268230000|2021-11-30 10:30:30|521.46|519.06|521.81|519.41|521.81|519.41|521.29|518.89|0
1638268240000|2021-11-30 10:30:40|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1638268250000|2021-11-30 10:30:50|521.55|519.15|521.81|519.41|521.81|519.41|521.55|519.15|0
1638268260000|2021-11-30 10:31:00|521.46|519.06|521.64|519.24|521.64|519.24|521.46|519.06|0
1638268270000|2021-11-30 10:31:10|521.89|519.49|521.64|519.24|521.89|519.49|521.46|519.06|0
1638268280000|2021-11-30 10:31:20|521.46|519.06|521.55|519.15|521.55|519.15|521.46|519.06|0
1638268290000|2021-11-30 10:31:30|521.64|519.24|521.64|519.24|521.72|519.32|521.64|519.24|0
1638268300000|2021-11-30 10:31:40|521.89|519.49|521.64|519.24|521.89|519.49|521.46|519.06|0
1638268310000|2021-11-30 10:31:50|521.81|519.41|521.64|519.24|521.81|519.41|521.64|519.24|0
1638268320000|2021-11-30 10:32:00|521.98|519.58|522.16|519.76|522.16|519.76|521.98|519.58|0
1638268330000|2021-11-30 10:32:10|522.33|519.93|522.5|520.1|522.68|520.28|522.33|519.93|0
1638268340000|2021-11-30 10:32:20|522.16|519.76|522.76|520.36|522.85|520.45|522.16|519.76|0
1638268350000|2021-11-30 10:32:30|522.85|520.45|523.28|520.88|523.37|520.97|522.85|520.45|0
1638268360000|2021-11-30 10:32:40|523.2|520.8|523.37|520.97|523.54|521.14|523.2|520.8|0
1638268370000|2021-11-30 10:32:50|523.2|520.8|522.85|520.45|523.2|520.8|522.85|520.45|0
1638268380000|2021-11-30 10:33:00|522.67|520.27|523.2|520.8|523.28|520.88|522.67|520.27|0
1638268390000|2021-11-30 10:33:10|522.85|520.45|522.85|520.45|523.02|520.62|522.85|520.45|0
1638268400000|2021-11-30 10:33:20|522.67|520.27|523.45|521.05|523.45|521.05|522.67|520.27|0
1638268410000|2021-11-30 10:33:30|523.19|520.79|523.02|520.62|523.19|520.79|522.93|520.53|0
1638268420000|2021-11-30 10:33:40|523.37|520.97|523.37|520.97|523.37|520.97|523.02|520.62|0
1638268430000|2021-11-30 10:33:50|523.45|521.05|523.54|521.14|523.54|521.14|523.45|521.05|0
1638268440000|2021-11-30 10:34:00|523.37|520.97|523.37|520.97|523.54|521.14|523.37|520.97|0
1638268450000|2021-11-30 10:34:10|523.19|520.79|523.45|521.05|523.54|521.14|523.19|520.79|0
1638268460000|2021-11-30 10:34:20|523.72|521.32|523.45|521.05|523.72|521.32|523.37|520.97|0
1638268470000|2021-11-30 10:34:30|523.19|520.79|523.89|521.49|523.89|521.49|523.19|520.79|0
1638268480000|2021-11-30 10:34:40|523.71|521.31|523.89|521.49|523.89|521.49|523.71|521.31|0
1638268490000|2021-11-30 10:34:50|523.54|521.14|523.71|521.31|523.71|521.31|523.37|520.97|0
1638268500000|2021-11-30 10:35:00|523.62|521.22|523.37|520.97|523.71|521.31|523.19|520.79|0
1638268510000|2021-11-30 10:35:10|523.54|521.14|523.54|521.14|523.54|521.14|523.28|520.88|0
1638268520000|2021-11-30 10:35:20|523.71|521.31|523.71|521.31|523.71|521.31|523.71|521.31|0
1638268530000|2021-11-30 10:35:30|523.54|521.14|523.71|521.31|523.71|521.31|523.54|521.14|0
1638268540000|2021-11-30 10:35:40|523.89|521.49|523.89|521.49|523.89|521.49|523.89|521.49|0
1638268550000|2021-11-30 10:35:50|524.06|521.66|523.8|521.4|524.06|521.66|523.8|521.4|0
1638268560000|2021-11-30 10:36:00|523.54|521.14|523.45|521.05|523.54|521.14|523.37|520.97|0
1638268570000|2021-11-30 10:36:10|523.37|520.97|523.02|520.62|523.37|520.97|523.02|520.62|0
1638268580000|2021-11-30 10:36:20|523.19|520.79|523.02|520.62|523.19|520.79|523.02|520.62|0
1638268590000|2021-11-30 10:36:30|523.19|520.79|522.85|520.45|523.19|520.79|522.85|520.45|0
1638268600000|2021-11-30 10:36:40|522.5|520.1|522.5|520.1|522.67|520.27|522.5|520.1|0
1638268610000|2021-11-30 10:36:50|522.33|519.93|522.5|520.1|522.5|520.1|522.33|519.93|0
1638268620000|2021-11-30 10:37:00|522.67|520.27|522.67|520.27|522.67|520.27|522.33|519.93|0
1638268630000|2021-11-30 10:37:10|522.5|520.1|522.5|520.1|522.67|520.27|522.5|520.1|0
1638268640000|2021-11-30 10:37:20|522.67|520.27|522.67|520.27|522.67|520.27|522.58|520.18|0
1638268650000|2021-11-30 10:37:30|522.5|520.1|523.02|520.62|523.02|520.62|522.5|520.1|0
1638268660000|2021-11-30 10:37:40|522.85|520.45|523.37|520.97|523.45|521.05|522.85|520.45|0
1638268670000|2021-11-30 10:37:50|523.54|521.14|523.02|520.62|523.54|521.14|523.02|520.62|0
1638268680000|2021-11-30 10:38:00|523.37|520.97|523.28|520.88|523.89|521.49|523.28|520.88|0
1638268690000|2021-11-30 10:38:10|522.76|520.36|522.33|519.93|522.76|520.36|522.33|519.93|0
1638268700000|2021-11-30 10:38:20|522.5|520.1|522.76|520.36|522.76|520.36|522.5|520.1|0
1638268710000|2021-11-30 10:38:30|522.85|520.45|522.85|520.45|522.85|520.45|522.67|520.27|0
1638268720000|2021-11-30 10:38:40|523.02|520.62|523.02|520.62|523.02|520.62|522.93|520.53|0
1638268730000|2021-11-30 10:38:50|522.67|520.27|522.67|520.27|522.67|520.27|522.58|520.18|0
1638268740000|2021-11-30 10:39:00|523.02|520.62|523.71|521.31|523.71|521.31|523.02|520.62|0
1638268750000|2021-11-30 10:39:10|523.54|521.14|523.28|520.88|523.54|521.14|523.19|520.79|0
1638268760000|2021-11-30 10:39:20|523.19|520.79|523.28|520.88|523.28|520.88|523.1|520.7|0
1638268770000|2021-11-30 10:39:30|523.37|520.97|523.89|521.49|523.89|521.49|523.37|520.97|0
1638268780000|2021-11-30 10:39:40|523.54|521.14|523.62|521.22|523.62|521.22|523.54|521.14|0
1638268790000|2021-11-30 10:39:50|523.89|521.49|523.97|521.57|523.97|521.57|523.71|521.31|0
1638268800000|2021-11-30 10:40:00|523.89|521.49|523.8|521.4|524.06|521.66|523.62|521.22|0
1638268810000|2021-11-30 10:40:10|523.89|521.49|523.71|521.31|523.89|521.49|523.71|521.31|0
1638268820000|2021-11-30 10:40:20|523.89|521.49|524.14|521.74|524.23|521.83|523.89|521.49|0
1638268830000|2021-11-30 10:40:30|524.06|521.66|524.58|522.18|524.58|522.18|524.06|521.66|0
1638268840000|2021-11-30 10:40:40|524.75|522.35|524.14|521.74|524.75|522.35|524.14|521.74|0
1638268850000|2021-11-30 10:40:50|524.23|521.83|524.58|522.18|524.58|522.18|524.23|521.83|0
1638268860000|2021-11-30 10:41:00|524.32|521.92|524.32|521.92|524.41|522.01|524.32|521.92|0
1638268870000|2021-11-30 10:41:10|524.23|521.83|523.89|521.49|524.23|521.83|523.89|521.49|0
1638268880000|2021-11-30 10:41:20|523.79|521.39|523.88|521.48|523.88|521.48|523.79|521.39|0
1638268890000|2021-11-30 10:41:30|523.54|521.14|523.36|520.96|523.54|521.14|523.36|520.96|0
1638268900000|2021-11-30 10:41:40|523.19|520.79|523.19|520.79|523.27|520.87|523.19|520.79|0
1638268910000|2021-11-30 10:41:50|523.02|520.62|523.19|520.79|523.19|520.79|523.02|520.62|0
1638268920000|2021-11-30 10:42:00|523.02|520.62|523.36|520.96|523.36|520.96|523.02|520.62|0
1638268930000|2021-11-30 10:42:10|523.27|520.87|523.02|520.62|523.27|520.87|523.02|520.62|0
1638268940000|2021-11-30 10:42:20|523.1|520.7|523.02|520.62|523.1|520.7|523.02|520.62|0
1638268950000|2021-11-30 10:42:30|522.84|520.44|522.84|520.44|522.84|520.44|522.67|520.27|0
1638268960000|2021-11-30 10:42:40|522.75|520.35|522.67|520.27|522.84|520.44|522.67|520.27|0
1638268970000|2021-11-30 10:42:50|522.84|520.44|522.67|520.27|522.84|520.44|522.67|520.27|0
1638268980000|2021-11-30 10:43:00|522.75|520.35|522.84|520.44|522.84|520.44|522.67|520.27|0
1638268990000|2021-11-30 10:43:10|522.67|520.27|522.84|520.44|522.84|520.44|522.67|520.27|0
1638269000000|2021-11-30 10:43:20|522.67|520.27|522.84|520.44|522.84|520.44|522.67|520.27|0
1638269010000|2021-11-30 10:43:30|522.75|520.35|522.84|520.44|522.84|520.44|522.75|520.35|0
1638269020000|2021-11-30 10:43:40|522.67|520.27|522.67|520.27|522.84|520.44|522.67|520.27|0
1638269030000|2021-11-30 10:43:50|522.84|520.44|523.19|520.79|523.19|520.79|522.84|520.44|0
1638269040000|2021-11-30 10:44:00|522.93|520.53|522.84|520.44|523.02|520.62|522.84|520.44|0
1638269050000|2021-11-30 10:44:10|523.02|520.62|522.84|520.44|523.02|520.62|522.84|520.44|0
1638269060000|2021-11-30 10:44:20|522.75|520.35|523.02|520.62|523.02|520.62|522.67|520.27|0
1638269070000|2021-11-30 10:44:30|522.84|520.44|523.02|520.62|523.02|520.62|522.84|520.44|0
1638269080000|2021-11-30 10:44:40|522.84|520.44|522.84|520.44|522.84|520.44|522.67|520.27|0
1638269090000|2021-11-30 10:44:50|523.19|520.79|523.02|520.62|523.27|520.87|523.02|520.62|0
1638269100000|2021-11-30 10:45:00|522.84|520.44|522.67|520.27|522.84|520.44|522.32|519.92|0
1638269110000|2021-11-30 10:45:10|522.5|520.1|522.32|519.92|522.5|520.1|522.15|519.75|0
1638269120000|2021-11-30 10:45:20|522.4|520|521.98|519.58|522.4|520|521.88|519.48|0
1638269130000|2021-11-30 10:45:30|521.8|519.4|521.11|518.71|521.8|519.4|521.11|518.71|0
1638269140000|2021-11-30 10:45:40|520.94|518.54|520.76|518.36|520.94|518.54|520.76|518.36|0
1638269150000|2021-11-30 10:45:50|520.33|517.93|521.28|518.88|521.28|518.88|520.33|517.93|0
1638269160000|2021-11-30 10:46:00|521.11|518.71|520.94|518.54|521.11|518.71|520.94|518.54|0
1638269170000|2021-11-30 10:46:10|520.59|518.19|520.24|517.84|520.59|518.19|520.24|517.84|0
1638269190000|2021-11-30 10:46:30|520.42|518.02|520.42|518.02|520.42|518.02|520.07|517.67|0
1638269200000|2021-11-30 10:46:40|520.24|517.84|520.07|517.67|520.24|517.84|520.07|517.67|0
1638269210000|2021-11-30 10:46:50|519.72|517.32|519.03|516.63|519.72|517.32|519.03|516.63|0
1638269220000|2021-11-30 10:47:00|519.63|517.23|519.55|517.15|519.63|517.23|519.55|517.15|0
1638269230000|2021-11-30 10:47:10|519.72|517.32|520.42|518.02|520.59|518.19|519.72|517.32|0
1638269240000|2021-11-30 10:47:20|520.07|517.67|520.67|518.27|520.67|518.27|520.07|517.67|0
1638269250000|2021-11-30 10:47:30|520.76|518.36|520.76|518.36|520.76|518.36|520.5|518.1|0
1638269260000|2021-11-30 10:47:40|520.59|518.19|520.59|518.19|520.59|518.19|520.5|518.1|0
1638269270000|2021-11-30 10:47:50|520.76|518.36|521.28|518.88|521.28|518.88|520.76|518.36|0
1638269280000|2021-11-30 10:48:00|521.11|518.71|521.45|519.05|521.45|519.05|521.11|518.71|0
1638269290000|2021-11-30 10:48:10|521.54|519.14|521.45|519.05|521.54|519.14|521.45|519.05|0
1638269300000|2021-11-30 10:48:20|521.63|519.23|521.54|519.14|521.63|519.23|521.45|519.05|0
1638269310000|2021-11-30 10:48:30|521.63|519.23|521.8|519.4|521.97|519.57|521.63|519.23|0
1638269320000|2021-11-30 10:48:40|521.63|519.23|521.45|519.05|521.8|519.4|521.45|519.05|0
1638269330000|2021-11-30 10:48:50|521.63|519.23|521.97|519.57|521.97|519.57|521.63|519.23|0
1638269340000|2021-11-30 10:49:00|522.32|519.92|521.88|519.48|522.32|519.92|521.88|519.48|0
1638269350000|2021-11-30 10:49:10|521.71|519.31|520.93|518.53|521.71|519.31|520.93|518.53|0
1638269360000|2021-11-30 10:49:20|520.59|518.19|521.19|518.79|521.19|518.79|520.59|518.19|0
1638269370000|2021-11-30 10:49:30|521.28|518.88|521.28|518.88|521.28|518.88|521.19|518.79|0
1638269380000|2021-11-30 10:49:40|521.54|519.14|522.32|519.92|522.32|519.92|521.54|519.14|0
1638269390000|2021-11-30 10:49:50|522.49|520.09|522.49|520.09|522.67|520.27|522.49|520.09|0
1638269400000|2021-11-30 10:50:00|522.67|520.27|522.32|519.92|522.67|520.27|522.32|519.92|0
1638269410000|2021-11-30 10:50:10|522.49|520.09|522.49|520.09|522.49|520.09|522.32|519.92|0
1638269420000|2021-11-30 10:50:20|522.67|520.27|523.19|520.79|523.19|520.79|522.49|520.09|0
1638269430000|2021-11-30 10:50:30|523.01|520.61|523.62|521.22|523.62|521.22|523.01|520.61|0
1638269440000|2021-11-30 10:50:40|523.71|521.31|523.27|520.87|523.71|521.31|523.27|520.87|0
1638269450000|2021-11-30 10:50:50|523.53|521.13|523.62|521.22|523.62|521.22|523.36|520.96|0
1638269460000|2021-11-30 10:51:00|523.44|521.04|523.71|521.31|523.71|521.31|523.44|521.04|0
1638269470000|2021-11-30 10:51:10|523.36|520.96|524.05|521.65|524.05|521.65|523.36|520.96|0
1638269480000|2021-11-30 10:51:20|524.23|521.83|524.75|522.35|524.75|522.35|524.23|521.83|0
1638269490000|2021-11-30 10:51:30|524.92|522.52|524.48|522.08|525.1|522.7|524.48|522.08|0
1638269500000|2021-11-30 10:51:40|524.23|521.83|523.88|521.48|524.23|521.83|523.88|521.48|0
1638269510000|2021-11-30 10:51:50|524.31|521.91|524.05|521.65|524.4|522|524.05|521.65|0
1638269520000|2021-11-30 10:52:00|523.62|521.22|523.44|521.04|523.62|521.22|523.36|520.96|0
1638269530000|2021-11-30 10:52:10|523.36|520.96|523.01|520.61|523.36|520.96|523.01|520.61|0
1638269540000|2021-11-30 10:52:20|522.84|520.44|523.19|520.79|523.19|520.79|522.84|520.44|0
1638269550000|2021-11-30 10:52:30|523.09|520.69|522.66|520.26|523.09|520.69|522.49|520.09|0
1638269560000|2021-11-30 10:52:40|522.57|520.17|522.49|520.09|522.57|520.17|522.49|520.09|0
1638269570000|2021-11-30 10:52:50|522.57|520.17|521.8|519.4|522.66|520.26|521.8|519.4|0
1638269580000|2021-11-30 10:53:00|521.62|519.22|521.1|518.7|521.62|519.22|521.1|518.7|0
1638269590000|2021-11-30 10:53:10|520.84|518.44|521.1|518.7|521.1|518.7|520.84|518.44|0
1638269600000|2021-11-30 10:53:20|520.93|518.53|521.45|519.05|521.45|519.05|520.93|518.53|0
1638269610000|2021-11-30 10:53:30|521.62|519.22|521.28|518.88|521.62|519.22|521.28|518.88|0
1638269620000|2021-11-30 10:53:40|521.45|519.05|521.62|519.22|521.62|519.22|521.45|519.05|0
1638269630000|2021-11-30 10:53:50|521.45|519.05|521.8|519.4|521.8|519.4|521.45|519.05|0
1638269640000|2021-11-30 10:54:00|522.14|519.74|522.23|519.83|522.23|519.83|521.97|519.57|0
1638269650000|2021-11-30 10:54:10|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1638269660000|2021-11-30 10:54:20|521.97|519.57|522.14|519.74|522.32|519.92|521.8|519.4|0
1638269670000|2021-11-30 10:54:30|521.97|519.57|522.32|519.92|522.32|519.92|521.97|519.57|0
1638269680000|2021-11-30 10:54:40|522.14|519.74|521.97|519.57|522.14|519.74|521.97|519.57|0
1638269690000|2021-11-30 10:54:50|522.14|519.74|522.05|519.65|522.14|519.74|522.05|519.65|0
1638269700000|2021-11-30 10:55:00|521.97|519.57|522.57|520.17|522.57|520.17|521.97|519.57|0
1638269710000|2021-11-30 10:55:10|522.66|520.26|522.57|520.17|522.66|520.26|522.49|520.09|0
1638269720000|2021-11-30 10:55:20|522.66|520.26|523.09|520.69|523.09|520.69|522.66|520.26|0
1638269730000|2021-11-30 10:55:30|523.18|520.78|523.88|521.48|523.88|521.48|523.18|520.78|0
1638269740000|2021-11-30 10:55:40|523.7|521.3|523.7|521.3|523.7|521.3|523.53|521.13|0
1638269750000|2021-11-30 10:55:50|523.61|521.21|524.05|521.65|524.05|521.65|523.61|521.21|0
1638269760000|2021-11-30 10:56:00|524.4|522|524.22|521.82|524.4|522|524.22|521.82|0
1638269770000|2021-11-30 10:56:10|524.4|522|524.31|521.91|524.4|522|524.22|521.82|0
1638269780000|2021-11-30 10:56:20|524.4|522|524.75|522.35|524.75|522.35|524.4|522|0
1638269790000|2021-11-30 10:56:30|524.92|522.52|524.92|522.52|525.09|522.69|524.92|522.52|0
1638269800000|2021-11-30 10:56:40|524.83|522.43|524.65|522.25|524.92|522.52|524.65|522.25|0
1638269810000|2021-11-30 10:56:50|524.57|522.17|524.48|522.08|524.57|522.17|524.4|522|0
1638269820000|2021-11-30 10:57:00|524.57|522.17|524.57|522.17|524.57|522.17|524.48|522.08|0
1638269830000|2021-11-30 10:57:10|524.75|522.35|524.4|522|524.75|522.35|524.22|521.82|0
1638269840000|2021-11-30 10:57:20|524.74|522.34|525.09|522.69|525.09|522.69|524.74|522.34|0
1638269850000|2021-11-30 10:57:30|525.61|523.21|525.79|523.39|525.79|523.39|525.61|523.21|0
1638269860000|2021-11-30 10:57:40|525.52|523.12|525.44|523.04|525.61|523.21|525.44|523.04|0
1638269870000|2021-11-30 10:57:50|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1638269880000|2021-11-30 10:58:00|525.27|522.87|524.92|522.52|525.27|522.87|524.92|522.52|0
1638269890000|2021-11-30 10:58:10|525.09|522.69|524.65|522.25|525.09|522.69|524.65|522.25|0
1638269900000|2021-11-30 10:58:20|524.74|522.34|524.57|522.17|524.74|522.34|524.57|522.17|0
1638269910000|2021-11-30 10:58:30|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1638269920000|2021-11-30 10:58:40|524.92|522.52|525.79|523.39|525.79|523.39|524.92|522.52|0
1638269930000|2021-11-30 10:58:50|525.7|523.3|525.44|523.04|525.7|523.3|525.44|523.04|0
1638269940000|2021-11-30 10:59:00|525.52|523.12|525.7|523.3|525.7|523.3|525.52|523.12|0
1638269950000|2021-11-30 10:59:10|525.61|523.21|525.44|523.04|525.61|523.21|525.44|523.04|0
1638269960000|2021-11-30 10:59:20|525.61|523.21|524.92|522.52|525.61|523.21|524.92|522.52|0
1638269970000|2021-11-30 10:59:30|525|522.6|524.92|522.52|525|522.6|524.74|522.34|0
1638269980000|2021-11-30 10:59:40|524.74|522.34|525.09|522.69|525.09|522.69|524.74|522.34|0
1638269990000|2021-11-30 10:59:50|524.92|522.52|524.57|522.17|524.92|522.52|524.57|522.17|0
1638270000000|2021-11-30 11:00:00|524.74|522.34|524.57|522.17|524.92|522.52|524.57|522.17|0
1638270010000|2021-11-30 11:00:10|525.26|522.86|526.04|523.64|526.04|523.64|525.26|522.86|0
1638270020000|2021-11-30 11:00:20|526.22|523.82|526.48|524.08|526.48|524.08|526.13|523.73|0
1638270030000|2021-11-30 11:00:30|526.31|523.91|526.39|523.99|526.39|523.99|526.31|523.91|0
1638270040000|2021-11-30 11:00:40|526.13|523.73|526.13|523.73|526.13|523.73|525.87|523.47|0
1638270050000|2021-11-30 11:00:50|526.04|523.64|525.96|523.56|526.13|523.73|525.96|523.56|0
1638270060000|2021-11-30 11:01:00|526.04|523.64|526.31|523.91|526.31|523.91|526.04|523.64|0
1638270070000|2021-11-30 11:01:10|526.13|523.73|526.04|523.64|526.13|523.73|525.79|523.39|0
1638270080000|2021-11-30 11:01:20|525.79|523.39|526.13|523.73|526.13|523.73|525.79|523.39|0
1638270090000|2021-11-30 11:01:30|525.96|523.56|525.17|522.77|525.96|523.56|525.09|522.69|0
1638270100000|2021-11-30 11:01:40|524.74|522.34|524.57|522.17|524.74|522.34|524.4|522|0
1638270110000|2021-11-30 11:01:50|524.4|522|524.4|522|524.4|522|524.22|521.82|0
1638270120000|2021-11-30 11:02:00|524.22|521.82|524.22|521.82|524.22|521.82|524.22|521.82|0
1638270130000|2021-11-30 11:02:10|524.3|521.9|524.05|521.65|524.3|521.9|524.05|521.65|0
1638270140000|2021-11-30 11:02:20|523.87|521.47|523.18|520.78|523.87|521.47|523.18|520.78|0
1638270150000|2021-11-30 11:02:30|522.83|520.43|523.35|520.95|523.53|521.13|522.83|520.43|0
1638270160000|2021-11-30 11:02:40|523.44|521.04|523.61|521.21|523.7|521.3|523.44|521.04|0
1638270170000|2021-11-30 11:02:50|523.7|521.3|523.87|521.47|523.87|521.47|523.7|521.3|0
1638270180000|2021-11-30 11:03:00|523.96|521.56|524.05|521.65|524.05|521.65|523.87|521.47|0
1638270190000|2021-11-30 11:03:10|524.22|521.82|523.87|521.47|524.22|521.82|523.87|521.47|0
1638270200000|2021-11-30 11:03:20|523.78|521.38|523.35|520.95|523.78|521.38|523.35|520.95|0
1638270210000|2021-11-30 11:03:30|523.7|521.3|523.35|520.95|523.7|521.3|523.18|520.78|0
1638270220000|2021-11-30 11:03:40|522.83|520.43|523.01|520.61|523.01|520.61|522.83|520.43|0
1638270230000|2021-11-30 11:03:50|523.18|520.78|521.97|519.57|523.18|520.78|521.97|519.57|0
1638270240000|2021-11-30 11:04:00|521.88|519.48|521.97|519.57|521.97|519.57|521.79|519.39|0
1638270250000|2021-11-30 11:04:10|521.62|519.22|521.1|518.7|521.62|519.22|520.93|518.53|0
1638270260000|2021-11-30 11:04:20|520.93|518.53|521.1|518.7|521.27|518.87|520.58|518.18|0
1638270270000|2021-11-30 11:04:30|521.79|519.39|521.97|519.57|521.97|519.57|521.62|519.22|0
1638270280000|2021-11-30 11:04:40|522.31|519.91|520.84|518.44|522.31|519.91|520.84|518.44|0
1638270290000|2021-11-30 11:04:50|521.01|518.61|520.93|518.53|521.01|518.61|520.66|518.26|0
1638270300000|2021-11-30 11:05:00|520.41|518.01|520.23|517.83|520.41|518.01|520.23|517.83|0
1638270310000|2021-11-30 11:05:10|520.06|517.66|520.58|518.18|520.58|518.18|520.06|517.66|0
1638270320000|2021-11-30 11:05:20|521.1|518.7|521.1|518.7|521.1|518.7|520.84|518.44|0
1638270330000|2021-11-30 11:05:30|520.41|518.01|519.71|517.31|520.58|518.18|519.71|517.31|0
1638270340000|2021-11-30 11:05:40|521.1|518.7|520.75|518.35|521.1|518.7|520.75|518.35|0
1638270350000|2021-11-30 11:05:50|520.84|518.44|521.1|518.7|521.1|518.7|520.84|518.44|0
1638270360000|2021-11-30 11:06:00|520.93|518.53|520.41|518.01|520.93|518.53|520.41|518.01|0
1638270370000|2021-11-30 11:06:10|520.58|518.18|519.89|517.49|520.58|518.18|519.89|517.49|0
1638270380000|2021-11-30 11:06:20|519.71|517.31|519.37|516.97|519.89|517.49|519.37|516.97|0
1638270390000|2021-11-30 11:06:30|520.23|517.83|520.06|517.66|520.23|517.83|519.89|517.49|0
1638270400000|2021-11-30 11:06:40|519.89|517.49|519.89|517.49|520.06|517.66|519.89|517.49|0
1638270410000|2021-11-30 11:06:50|520.06|517.66|519.71|517.31|520.06|517.66|519.71|517.31|0
1638270420000|2021-11-30 11:07:00|519.54|517.14|519.89|517.49|519.89|517.49|519.54|517.14|0
1638270440000|2021-11-30 11:07:20|520.06|517.66|519.89|517.49|520.06|517.66|519.89|517.49|0
1638270450000|2021-11-30 11:07:30|520.4|518|520.06|517.66|520.4|518|520.06|517.66|0
1638270460000|2021-11-30 11:07:40|520.23|517.83|521.1|518.7|521.1|518.7|520.23|517.83|0
1638270470000|2021-11-30 11:07:50|520.92|518.52|520.4|518|520.92|518.52|520.4|518|0
1638270480000|2021-11-30 11:08:00|520.58|518.18|519.89|517.49|520.58|518.18|519.89|517.49|0
1638270490000|2021-11-30 11:08:10|519.54|517.14|519.19|516.79|519.71|517.31|519.19|516.79|0
1638270500000|2021-11-30 11:08:20|519.54|517.14|519.89|517.49|519.89|517.49|519.54|517.14|0
1638270510000|2021-11-30 11:08:30|520.23|517.83|520.75|518.35|520.75|518.35|520.23|517.83|0
1638270520000|2021-11-30 11:08:40|520.58|518.18|520.4|518|520.58|518.18|520.4|518|0
1638270530000|2021-11-30 11:08:50|520.23|517.83|520.23|517.83|520.4|518|520.23|517.83|0
1638270540000|2021-11-30 11:09:00|520.4|518|520.06|517.66|520.4|518|520.06|517.66|0
1638270550000|2021-11-30 11:09:10|520.23|517.83|520.06|517.66|520.23|517.83|520.06|517.66|0
1638270560000|2021-11-30 11:09:20|519.71|517.31|519.71|517.31|519.71|517.31|519.45|517.05|0
1638270570000|2021-11-30 11:09:30|519.88|517.48|520.06|517.66|520.06|517.66|519.88|517.48|0
1638270580000|2021-11-30 11:09:40|519.97|517.57|519.88|517.48|520.06|517.66|519.88|517.48|0
1638270590000|2021-11-30 11:09:50|520.06|517.66|520.92|518.52|521.1|518.7|520.06|517.66|0
1638270600000|2021-11-30 11:10:00|520.23|517.83|520.06|517.66|520.23|517.83|520.06|517.66|0
1638270610000|2021-11-30 11:10:10|520.4|518|520.49|518.09|520.58|518.18|520.4|518|0
1638270620000|2021-11-30 11:10:20|520.58|518.18|520.4|518|520.58|518.18|520.23|517.83|0
1638270630000|2021-11-30 11:10:30|520.58|518.18|520.58|518.18|520.58|518.18|520.58|518.18|0
1638270640000|2021-11-30 11:10:40|520.75|518.35|520.75|518.35|520.75|518.35|520.58|518.18|0
1638270650000|2021-11-30 11:10:50|520.66|518.26|520.58|518.18|520.66|518.26|520.58|518.18|0
1638270660000|2021-11-30 11:11:00|520.75|518.35|520.75|518.35|520.75|518.35|520.75|518.35|0
1638270670000|2021-11-30 11:11:10|520.92|518.52|521.79|519.39|521.79|519.39|520.92|518.52|0
1638270680000|2021-11-30 11:11:20|522.04|519.64|521.96|519.56|522.04|519.64|521.96|519.56|0
1638270690000|2021-11-30 11:11:30|522.04|519.64|522.56|520.16|522.56|520.16|522.04|519.64|0
1638270700000|2021-11-30 11:11:40|522.83|520.43|522.65|520.25|522.83|520.43|522.65|520.25|0
1638270710000|2021-11-30 11:11:50|523|520.6|523.7|521.3|523.7|521.3|523|520.6|0
1638270720000|2021-11-30 11:12:00|523.26|520.86|522.83|520.43|523.26|520.86|522.83|520.43|0
1638270730000|2021-11-30 11:12:10|522.74|520.34|523.35|520.95|523.35|520.95|522.48|520.08|0
1638270740000|2021-11-30 11:12:20|523|520.6|523|520.6|523.17|520.77|523|520.6|0
1638270750000|2021-11-30 11:12:30|522.83|520.43|523.35|520.95|523.35|520.95|522.83|520.43|0
1638270760000|2021-11-30 11:12:40|523.52|521.12|523.35|520.95|523.52|521.12|523.35|520.95|0
1638270780000|2021-11-30 11:13:00|523.17|520.77|523.35|520.95|523.35|520.95|523.17|520.77|0
1638270790000|2021-11-30 11:13:10|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1638270800000|2021-11-30 11:13:20|523.17|520.77|523.35|520.95|523.52|521.12|523.17|520.77|0
1638270810000|2021-11-30 11:13:30|523|520.6|523.17|520.77|523.17|520.77|523|520.6|0
1638270820000|2021-11-30 11:13:40|523.35|520.95|523|520.6|523.35|520.95|523|520.6|0
1638270830000|2021-11-30 11:13:50|523.17|520.77|523.17|520.77|523.35|520.95|523.17|520.77|0
1638270840000|2021-11-30 11:14:00|523.52|521.12|523.87|521.47|523.87|521.47|523.52|521.12|0
1638270850000|2021-11-30 11:14:10|523.95|521.55|523|520.6|523.95|521.55|523|520.6|0
1638270860000|2021-11-30 11:14:20|522.83|520.43|522.83|520.43|522.83|520.43|522.83|520.43|0
1638270870000|2021-11-30 11:14:30|522.65|520.25|522.65|520.25|522.65|520.25|522.48|520.08|0
1638270880000|2021-11-30 11:14:40|522.48|520.08|522.04|519.64|522.48|520.08|522.04|519.64|0
1638270890000|2021-11-30 11:14:50|522.13|519.73|521.61|519.21|522.13|519.73|521.61|519.21|0
1638270900000|2021-11-30 11:15:00|521.44|519.04|522.13|519.73|522.13|519.73|521.44|519.04|0
1638270910000|2021-11-30 11:15:10|521.79|519.39|521.79|519.39|521.79|519.39|521.61|519.21|0
1638270920000|2021-11-30 11:15:20|521.61|519.21|521.79|519.39|521.79|519.39|521.61|519.21|0
1638270930000|2021-11-30 11:15:30|521.61|519.21|521.44|519.04|521.61|519.21|521.44|519.04|0
1638270940000|2021-11-30 11:15:40|521.61|519.21|521.96|519.56|521.96|519.56|521.61|519.21|0
1638270950000|2021-11-30 11:15:50|521.79|519.39|521.44|519.04|521.79|519.39|521.44|519.04|0
1638270960000|2021-11-30 11:16:00|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1638270970000|2021-11-30 11:16:10|521.09|518.69|521.09|518.69|521.09|518.69|521.09|518.69|0
1638270980000|2021-11-30 11:16:20|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1638270990000|2021-11-30 11:16:30|522.28|519.88|522.8|520.4|522.8|520.4|522.28|519.88|0
1638271000000|2021-11-30 11:16:40|522.71|520.31|522.63|520.23|522.71|520.31|522.63|520.23|0
1638271010000|2021-11-30 11:16:50|523.15|520.75|523.5|521.1|523.5|521.1|523.15|520.75|0
1638271020000|2021-11-30 11:17:00|523.32|520.92|523.23|520.83|523.32|520.92|523.23|520.83|0
1638271030000|2021-11-30 11:17:10|523.15|520.75|523.5|521.1|523.5|521.1|523.15|520.75|0
1638271040000|2021-11-30 11:17:20|523.58|521.18|523.84|521.44|523.84|521.44|523.58|521.18|0
1638271050000|2021-11-30 11:17:30|524.1|521.7|524.01|521.61|524.36|521.96|524.01|521.61|0
1638271060000|2021-11-30 11:17:40|523.84|521.44|524.01|521.61|524.01|521.61|523.84|521.44|0
1638271070000|2021-11-30 11:17:50|523.92|521.52|523.84|521.44|523.92|521.52|523.84|521.44|0
1638271080000|2021-11-30 11:18:00|523.49|521.09|523.23|520.83|523.49|521.09|523.23|520.83|0
1638271090000|2021-11-30 11:18:10|522.8|520.4|522.97|520.57|522.97|520.57|522.8|520.4|0
1638271100000|2021-11-30 11:18:20|522.8|520.4|522.63|520.23|522.8|520.4|522.63|520.23|0
1638271110000|2021-11-30 11:18:30|522.46|520.06|522.46|520.06|522.63|520.23|522.46|520.06|0
1638271120000|2021-11-30 11:18:40|522.37|519.97|522.28|519.88|522.37|519.97|522.28|519.88|0
1638271130000|2021-11-30 11:18:50|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1638271140000|2021-11-30 11:19:00|522.46|520.06|522.54|520.14|522.71|520.31|522.46|520.06|0
1638271150000|2021-11-30 11:19:10|522.71|520.31|522.8|520.4|522.97|520.57|522.71|520.31|0
1638271160000|2021-11-30 11:19:20|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1638271170000|2021-11-30 11:19:30|522.8|520.4|523.15|520.75|523.15|520.75|522.8|520.4|0
1638271180000|2021-11-30 11:19:40|523.06|520.66|523.49|521.09|523.49|521.09|523.06|520.66|0
1638271190000|2021-11-30 11:19:50|523.75|521.35|523.58|521.18|523.75|521.35|523.49|521.09|0
1638271200000|2021-11-30 11:20:00|523.49|521.09|523.67|521.27|523.67|521.27|523.49|521.09|0
1638271210000|2021-11-30 11:20:10|524.01|521.61|524.71|522.31|524.71|522.31|524.01|521.61|0
1638271220000|2021-11-30 11:20:20|524.36|521.96|524.19|521.79|524.36|521.96|524.01|521.61|0
1638271230000|2021-11-30 11:20:30|523.84|521.44|523.49|521.09|523.84|521.44|523.32|520.92|0
1638271240000|2021-11-30 11:20:40|523.4|521|523.4|521|523.49|521.09|523.32|520.92|0
1638271250000|2021-11-30 11:20:50|523.23|520.83|523.23|520.83|523.23|520.83|523.15|520.75|0
1638271260000|2021-11-30 11:21:00|522.97|520.57|523.32|520.92|523.32|520.92|522.88|520.48|0
1638271270000|2021-11-30 11:21:10|523.15|520.75|523.15|520.75|523.32|520.92|523.15|520.75|0
1638271280000|2021-11-30 11:21:20|522.97|520.57|523.49|521.09|523.49|521.09|522.97|520.57|0
1638271290000|2021-11-30 11:21:30|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1638271300000|2021-11-30 11:21:40|524.19|521.79|523.84|521.44|524.19|521.79|523.84|521.44|0
1638271310000|2021-11-30 11:21:50|524.01|521.61|524.19|521.79|524.19|521.79|524.01|521.61|0
1638271320000|2021-11-30 11:22:00|524.1|521.7|523.92|521.52|524.1|521.7|523.84|521.44|0
1638271330000|2021-11-30 11:22:10|523.84|521.44|522.97|520.57|523.84|521.44|522.97|520.57|0
1638271340000|2021-11-30 11:22:20|522.8|520.4|523.15|520.75|523.15|520.75|522.8|520.4|0
1638271350000|2021-11-30 11:22:30|522.97|520.57|522.8|520.4|522.97|520.57|522.8|520.4|0
1638271360000|2021-11-30 11:22:40|523.06|520.66|525.4|523|525.4|523|522.97|520.57|0
1638271370000|2021-11-30 11:22:50|525.75|523.35|524.88|522.48|525.92|523.52|524.88|522.48|0
1638271380000|2021-11-30 11:23:00|524.71|522.31|524.36|521.96|524.71|522.31|524.36|521.96|0
1638271390000|2021-11-30 11:23:10|523.92|521.52|523.15|520.75|523.92|521.52|523.15|520.75|0
1638271400000|2021-11-30 11:23:20|522.97|520.57|524.36|521.96|524.36|521.96|522.97|520.57|0
1638271410000|2021-11-30 11:23:30|524.53|522.13|525.48|523.08|525.48|523.08|524.53|522.13|0
1638271420000|2021-11-30 11:23:40|524.53|522.13|524.18|521.78|524.79|522.39|524.18|521.78|0
1638271430000|2021-11-30 11:23:50|524.36|521.96|524.7|522.3|524.88|522.48|524.36|521.96|0
1638271440000|2021-11-30 11:24:00|524.61|522.21|524.7|522.3|524.7|522.3|524.36|521.96|0
1638271450000|2021-11-30 11:24:10|524.79|522.39|525.05|522.65|525.4|523|524.79|522.39|0
1638271460000|2021-11-30 11:24:20|524.88|522.48|525.05|522.65|525.05|522.65|524.88|522.48|0
1638271470000|2021-11-30 11:24:30|525.22|522.82|525.22|522.82|525.22|522.82|525.13|522.73|0
1638271480000|2021-11-30 11:24:40|525.4|523|525.4|523|525.57|523.17|525.4|523|0
1638271490000|2021-11-30 11:24:50|525.22|522.82|525.75|523.35|525.75|523.35|525.22|522.82|0
1638271500000|2021-11-30 11:25:00|525.22|522.82|524.88|522.48|525.22|522.82|524.7|522.3|0
1638271510000|2021-11-30 11:25:10|525.05|522.65|524.7|522.3|525.22|522.82|524.7|522.3|0
1638271520000|2021-11-30 11:25:20|524.53|522.13|524.7|522.3|524.7|522.3|524.36|521.96|0
1638271530000|2021-11-30 11:25:30|525.4|523|525.92|523.52|525.92|523.52|525.4|523|0
1638271540000|2021-11-30 11:25:40|525.74|523.34|526.44|524.04|526.44|524.04|525.74|523.34|0
1638271550000|2021-11-30 11:25:50|526.18|523.78|526.09|523.69|526.27|523.87|526.09|523.69|0
1638271560000|2021-11-30 11:26:00|526.27|523.87|526.52|524.12|526.52|524.12|526.09|523.69|0
1638271570000|2021-11-30 11:26:10|526.96|524.56|526.96|524.56|527.13|524.73|526.96|524.56|0
1638271580000|2021-11-30 11:26:20|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1638271590000|2021-11-30 11:26:30|527.13|524.73|527.13|524.73|527.13|524.73|526.96|524.56|0
1638271600000|2021-11-30 11:26:40|526.96|524.56|527.13|524.73|527.31|524.91|526.96|524.56|0
1638271610000|2021-11-30 11:26:50|527.31|524.91|526.96|524.56|527.31|524.91|526.96|524.56|0
1638271620000|2021-11-30 11:27:00|527.04|524.64|527.13|524.73|527.13|524.73|527.04|524.64|0
1638271630000|2021-11-30 11:27:10|527.48|525.08|528|525.6|528|525.6|527.48|525.08|0
1638271640000|2021-11-30 11:27:20|527.83|525.43|527.65|525.25|527.83|525.43|527.48|525.08|0
1638271650000|2021-11-30 11:27:30|528|525.6|528.09|525.69|528.18|525.78|528|525.6|0
1638271660000|2021-11-30 11:27:40|528.18|525.78|527.74|525.34|528.35|525.95|527.74|525.34|0
1638271670000|2021-11-30 11:27:50|527.83|525.43|527.65|525.25|527.83|525.43|527.48|525.08|0
1638271680000|2021-11-30 11:28:00|527.31|524.91|525.42|523.02|527.31|524.91|525.42|523.02|0
1638271690000|2021-11-30 11:28:10|525.77|523.37|525.08|522.68|525.77|523.37|525.08|522.68|0
1638271700000|2021-11-30 11:28:20|525.25|522.85|525.42|523.02|525.42|523.02|525.08|522.68|0
1638271710000|2021-11-30 11:28:30|525.25|522.85|525.25|522.85|525.42|523.02|525.25|522.85|0
1638271720000|2021-11-30 11:28:40|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1638271730000|2021-11-30 11:28:50|525.51|523.11|525.6|523.2|525.6|523.2|525.51|523.11|0
1638271740000|2021-11-30 11:29:00|525.68|523.28|525.16|522.76|525.68|523.28|525.08|522.68|0
1638271750000|2021-11-30 11:29:10|525.08|522.68|525.25|522.85|525.42|523.02|525.08|522.68|0
1638271760000|2021-11-30 11:29:20|525.42|523.02|525.6|523.2|525.6|523.2|525.42|523.02|0
1638271770000|2021-11-30 11:29:30|525.51|523.11|525.77|523.37|525.77|523.37|525.51|523.11|0
1638271780000|2021-11-30 11:29:40|525.68|523.28|526.12|523.72|526.12|523.72|525.68|523.28|0
1638271790000|2021-11-30 11:29:50|526.29|523.89|526.03|523.63|526.29|523.89|526.03|523.63|0
1638271800000|2021-11-30 11:30:00|526.64|524.24|526.99|524.59|526.99|524.59|526.64|524.24|0
1638271810000|2021-11-30 11:30:10|526.81|524.41|526.99|524.59|526.99|524.59|526.81|524.41|0
1638271820000|2021-11-30 11:30:20|527.16|524.76|526.99|524.59|527.16|524.76|526.99|524.59|0
1638271830000|2021-11-30 11:30:30|527.07|524.67|526.64|524.24|527.07|524.67|526.64|524.24|0
1638271840000|2021-11-30 11:30:40|526.81|524.41|526.47|524.07|526.81|524.41|526.12|523.72|0
1638271850000|2021-11-30 11:30:50|526.2|523.8|526.29|523.89|526.29|523.89|526.2|523.8|0
1638271860000|2021-11-30 11:31:00|526.47|524.07|525.94|523.54|526.64|524.24|525.94|523.54|0
1638271870000|2021-11-30 11:31:10|525.6|523.2|525.16|522.76|525.6|523.2|525.16|522.76|0
1638271880000|2021-11-30 11:31:20|525.33|522.93|525.42|523.02|525.51|523.11|525.33|522.93|0
1638271890000|2021-11-30 11:31:30|525.6|523.2|526.12|523.72|526.12|523.72|525.6|523.2|0
1638271900000|2021-11-30 11:31:40|525.77|523.37|525.94|523.54|525.94|523.54|525.77|523.37|0
1638271910000|2021-11-30 11:31:50|525.77|523.37|525.94|523.54|525.94|523.54|525.77|523.37|0
1638271920000|2021-11-30 11:32:00|526.03|523.63|526.2|523.8|526.2|523.8|526.03|523.63|0
1638271930000|2021-11-30 11:32:10|526.29|523.89|526.03|523.63|526.29|523.89|526.03|523.63|0
1638271940000|2021-11-30 11:32:20|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1638271950000|2021-11-30 11:32:30|526.12|523.72|525.42|523.02|526.12|523.72|525.42|523.02|0
1638271960000|2021-11-30 11:32:40|525.33|522.93|524.9|522.5|525.33|522.93|524.73|522.33|0
1638271970000|2021-11-30 11:32:50|524.73|522.33|524.55|522.15|524.73|522.33|524.55|522.15|0
1638271980000|2021-11-30 11:33:00|524.73|522.33|524.9|522.5|524.9|522.5|524.73|522.33|0
1638271990000|2021-11-30 11:33:10|525.07|522.67|525.16|522.76|525.42|523.02|525.07|522.67|0
1638272000000|2021-11-30 11:33:20|525.07|522.67|525.25|522.85|525.33|522.93|525.07|522.67|0
1638272010000|2021-11-30 11:33:30|525.42|523.02|525.16|522.76|525.42|523.02|525.16|522.76|0
1638272020000|2021-11-30 11:33:40|525.42|523.02|525.42|523.02|525.59|523.19|525.25|522.85|0
1638272030000|2021-11-30 11:33:50|525.59|523.19|525.42|523.02|525.59|523.19|525.42|523.02|0
1638272040000|2021-11-30 11:34:00|524.9|522.5|524.9|522.5|525.07|522.67|524.9|522.5|0
1638272050000|2021-11-30 11:34:10|524.73|522.33|524.73|522.33|524.73|522.33|524.55|522.15|0
1638272060000|2021-11-30 11:34:20|524.55|522.15|524.55|522.15|524.55|522.15|524.38|521.98|0
1638272070000|2021-11-30 11:34:30|524.64|522.24|524.9|522.5|524.9|522.5|524.55|522.15|0
1638272080000|2021-11-30 11:34:40|524.64|522.24|524.9|522.5|524.9|522.5|524.64|522.24|0
1638272090000|2021-11-30 11:34:50|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1638272100000|2021-11-30 11:35:00|525.25|522.85|525.42|523.02|525.42|523.02|525.07|522.67|0
1638272110000|2021-11-30 11:35:10|525.77|523.37|525.68|523.28|525.77|523.37|525.59|523.19|0
1638272120000|2021-11-30 11:35:20|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1638272130000|2021-11-30 11:35:30|525.77|523.37|525.94|523.54|525.94|523.54|525.77|523.37|0
1638272140000|2021-11-30 11:35:40|526.12|523.72|526.46|524.06|526.46|524.06|526.12|523.72|0
1638272150000|2021-11-30 11:35:50|526.29|523.89|526.46|524.06|526.55|524.15|526.29|523.89|0
1638272160000|2021-11-30 11:36:00|526.64|524.24|526.46|524.06|526.64|524.24|526.46|524.06|0
1638272170000|2021-11-30 11:36:10|526.64|524.24|526.64|524.24|526.99|524.59|526.64|524.24|0
1638272180000|2021-11-30 11:36:20|526.55|524.15|526.12|523.72|526.55|524.15|526.12|523.72|0
1638272190000|2021-11-30 11:36:30|525.94|523.54|524.55|522.15|525.94|523.54|524.55|522.15|0
1638272200000|2021-11-30 11:36:40|525.07|522.67|525.25|522.85|525.25|522.85|525.07|522.67|0
1638272210000|2021-11-30 11:36:50|525.42|523.02|524.81|522.41|525.42|523.02|524.81|522.41|0
1638272220000|2021-11-30 11:37:00|525.07|522.67|525.42|523.02|525.42|523.02|525.07|522.67|0
1638272230000|2021-11-30 11:37:10|526.11|523.71|525.77|523.37|526.11|523.71|525.77|523.37|0
1638272240000|2021-11-30 11:37:20|525.94|523.54|525.94|523.54|525.94|523.54|525.59|523.19|0
1638272250000|2021-11-30 11:37:30|525.59|523.19|525.25|522.85|525.77|523.37|525.25|522.85|0
1638272260000|2021-11-30 11:37:40|524.81|522.41|524.2|521.8|524.81|522.41|524.2|521.8|0
1638272270000|2021-11-30 11:37:50|524.38|521.98|524.2|521.8|524.46|522.06|524.2|521.8|0
1638272280000|2021-11-30 11:38:00|524.38|521.98|524.38|521.98|524.38|521.98|524.2|521.8|0
1638272290000|2021-11-30 11:38:10|524.2|521.8|524.38|521.98|524.55|522.15|524.2|521.8|0
1638272300000|2021-11-30 11:38:20|524.2|521.8|524.2|521.8|524.29|521.89|524.2|521.8|0
1638272310000|2021-11-30 11:38:30|524.29|521.89|524.29|521.89|524.29|521.89|524.29|521.89|0
1638272320000|2021-11-30 11:38:40|524.2|521.8|524.38|521.98|524.38|521.98|524.2|521.8|0
1638272330000|2021-11-30 11:38:50|524.2|521.8|524.03|521.63|524.29|521.89|524.03|521.63|0
1638272340000|2021-11-30 11:39:00|523.86|521.46|524.03|521.63|524.03|521.63|523.86|521.46|0
1638272350000|2021-11-30 11:39:10|523.68|521.28|524.2|521.8|524.2|521.8|523.68|521.28|0
1638272360000|2021-11-30 11:39:20|524.38|521.98|524.63|522.23|524.63|522.23|524.38|521.98|0
1638272370000|2021-11-30 11:39:30|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1638272380000|2021-11-30 11:39:40|525.07|522.67|525.07|522.67|525.24|522.84|525.07|522.67|0
1638272390000|2021-11-30 11:39:50|525.42|523.02|525.07|522.67|525.42|523.02|525.07|522.67|0
1638272400000|2021-11-30 11:40:00|525.24|522.84|525.07|522.67|525.24|522.84|525.07|522.67|0
1638272420000|2021-11-30 11:40:20|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1638272430000|2021-11-30 11:40:30|525.42|523.02|525.24|522.84|525.42|523.02|525.24|522.84|0
1638272440000|2021-11-30 11:40:40|525.33|522.93|525.42|523.02|525.42|523.02|525.24|522.84|0
1638272450000|2021-11-30 11:40:50|525.59|523.19|525.59|523.19|525.59|523.19|525.42|523.02|0
1638272460000|2021-11-30 11:41:00|525.77|523.37|526.11|523.71|526.11|523.71|525.42|523.02|0
1638272470000|2021-11-30 11:41:10|526.2|523.8|526.11|523.71|526.2|523.8|526.11|523.71|0
1638272480000|2021-11-30 11:41:20|526.29|523.89|526.46|524.06|526.46|524.06|526.29|523.89|0
1638272490000|2021-11-30 11:41:30|526.72|524.32|526.46|524.06|526.72|524.32|526.46|524.06|0
1638272500000|2021-11-30 11:41:40|526.63|524.23|526.46|524.06|526.63|524.23|526.46|524.06|0
1638272510000|2021-11-30 11:41:50|526.81|524.41|526.11|523.71|526.81|524.41|526.11|523.71|0
1638272520000|2021-11-30 11:42:00|525.94|523.54|526.29|523.89|526.46|524.06|525.94|523.54|0
1638272530000|2021-11-30 11:42:10|526.11|523.71|526.29|523.89|526.29|523.89|526.11|523.71|0
1638272540000|2021-11-30 11:42:20|526.37|523.97|527.47|525.07|527.65|525.25|526.37|523.97|0
1638272550000|2021-11-30 11:42:30|527.65|525.25|527.56|525.16|527.65|525.25|527.47|525.07|0
1638272560000|2021-11-30 11:42:40|527.47|525.07|527.99|525.59|527.99|525.59|527.47|525.07|0
1638272570000|2021-11-30 11:42:50|528.08|525.68|527.99|525.59|528.08|525.68|527.99|525.59|0
1638272580000|2021-11-30 11:43:00|527.82|525.42|527.99|525.59|527.99|525.59|527.82|525.42|0
1638272590000|2021-11-30 11:43:10|528.17|525.77|527.99|525.59|528.17|525.77|527.99|525.59|0
1638272610000|2021-11-30 11:43:30|528.17|525.77|527.9|525.5|528.17|525.77|527.9|525.5|0
1638272620000|2021-11-30 11:43:40|527.82|525.42|527.65|525.25|527.82|525.42|527.47|525.07|0
1638272630000|2021-11-30 11:43:50|527.56|525.16|527.56|525.16|527.65|525.25|527.47|525.07|0
1638272640000|2021-11-30 11:44:00|527.65|525.25|527.12|524.72|527.65|525.25|527.12|524.72|0
1638272650000|2021-11-30 11:44:10|527.47|525.07|527.47|525.07|527.47|525.07|527.3|524.9|0
1638272660000|2021-11-30 11:44:20|527.65|525.25|527.82|525.42|527.82|525.42|527.65|525.25|0
1638272670000|2021-11-30 11:44:30|527.99|525.59|527.82|525.42|527.99|525.59|527.82|525.42|0
1638272680000|2021-11-30 11:44:40|527.73|525.33|527.82|525.42|527.82|525.42|527.65|525.25|0
1638272690000|2021-11-30 11:44:50|527.99|525.59|527.82|525.42|527.99|525.59|527.82|525.42|0
1638272700000|2021-11-30 11:45:00|527.65|525.25|528.08|525.68|528.08|525.68|527.65|525.25|0
1638272710000|2021-11-30 11:45:10|527.99|525.59|527.56|525.16|527.99|525.59|527.56|525.16|0
1638272720000|2021-11-30 11:45:20|527.47|525.07|527.73|525.33|527.73|525.33|527.47|525.07|0
1638272730000|2021-11-30 11:45:30|527.9|525.5|527.99|525.59|527.99|525.59|527.9|525.5|0
1638272740000|2021-11-30 11:45:40|528.17|525.77|527.99|525.59|528.17|525.77|527.99|525.59|0
1638272750000|2021-11-30 11:45:50|527.82|525.42|527.82|525.42|527.82|525.42|527.65|525.25|0
1638272760000|2021-11-30 11:46:00|527.99|525.59|527.9|525.5|528.08|525.68|527.9|525.5|0
1638272770000|2021-11-30 11:46:10|527.82|525.42|527.9|525.5|527.9|525.5|527.82|525.42|0
1638272780000|2021-11-30 11:46:20|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1638272790000|2021-11-30 11:46:30|527.64|525.24|527.82|525.42|527.82|525.42|527.64|525.24|0
1638272800000|2021-11-30 11:46:40|527.64|525.24|527.9|525.5|527.9|525.5|527.64|525.24|0
1638272810000|2021-11-30 11:46:50|527.73|525.33|527.99|525.59|527.99|525.59|527.73|525.33|0
1638272820000|2021-11-30 11:47:00|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1638272840000|2021-11-30 11:47:20|527.47|525.07|527.12|524.72|527.47|525.07|527.12|524.72|0
1638272850000|2021-11-30 11:47:30|526.95|524.55|527.03|524.63|527.03|524.63|526.95|524.55|0
1638272860000|2021-11-30 11:47:40|527.12|524.72|527.12|524.72|527.12|524.72|527.12|524.72|0
1638272870000|2021-11-30 11:47:50|526.95|524.55|526.6|524.2|526.95|524.55|526.6|524.2|0
1638272880000|2021-11-30 11:48:00|526.78|524.38|526.78|524.38|526.78|524.38|526.6|524.2|0
1638272890000|2021-11-30 11:48:10|526.6|524.2|526.95|524.55|526.95|524.55|526.6|524.2|0
1638272900000|2021-11-30 11:48:20|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1638272910000|2021-11-30 11:48:30|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1638272920000|2021-11-30 11:48:40|527.12|524.72|527.12|524.72|527.12|524.72|527.12|524.72|0
1638272930000|2021-11-30 11:48:50|527.3|524.9|527.12|524.72|527.3|524.9|527.12|524.72|0
1638272940000|2021-11-30 11:49:00|526.95|524.55|526.77|524.37|526.95|524.55|526.77|524.37|0
1638272950000|2021-11-30 11:49:10|526.95|524.55|526.77|524.37|526.95|524.55|526.77|524.37|0
1638272960000|2021-11-30 11:49:20|527.12|524.72|527.12|524.72|527.12|524.72|527.12|524.72|0
1638272970000|2021-11-30 11:49:30|527.21|524.81|527.12|524.72|527.21|524.81|527.12|524.72|0
1638272980000|2021-11-30 11:49:40|526.95|524.55|526.95|524.55|527.12|524.72|526.95|524.55|0
1638272990000|2021-11-30 11:49:50|526.77|524.37|526.68|524.28|526.77|524.37|526.68|524.28|0
1638273000000|2021-11-30 11:50:00|526.77|524.37|526.95|524.55|526.95|524.55|526.68|524.28|0
1638273010000|2021-11-30 11:50:10|526.77|524.37|526.77|524.37|526.95|524.55|526.77|524.37|0
1638273020000|2021-11-30 11:50:20|526.51|524.11|526.43|524.03|526.51|524.11|526.43|524.03|0
1638273030000|2021-11-30 11:50:30|526.34|523.94|526.77|524.37|526.77|524.37|526.34|523.94|0
1638273040000|2021-11-30 11:50:40|527.3|524.9|528.16|525.76|528.16|525.76|527.3|524.9|0
1638273050000|2021-11-30 11:50:50|528.07|525.67|527.82|525.42|528.07|525.67|527.82|525.42|0
1638273060000|2021-11-30 11:51:00|527.99|525.59|527.82|525.42|527.99|525.59|527.82|525.42|0
1638273070000|2021-11-30 11:51:10|528.34|525.94|528.16|525.76|528.69|526.29|528.16|525.76|0
1638273080000|2021-11-30 11:51:20|528.34|525.94|528.42|526.02|528.51|526.11|528.34|525.94|0
1638273090000|2021-11-30 11:51:30|528.07|525.67|527.64|525.24|528.07|525.67|527.64|525.24|0
1638273100000|2021-11-30 11:51:40|527.47|525.07|527.29|524.89|527.47|525.07|527.12|524.72|0
1638273110000|2021-11-30 11:51:50|527.12|524.72|527.29|524.89|527.29|524.89|527.12|524.72|0
1638273120000|2021-11-30 11:52:00|527.12|524.72|526.86|524.46|527.12|524.72|526.86|524.46|0
1638273130000|2021-11-30 11:52:10|526.25|523.85|525.9|523.5|526.25|523.85|525.9|523.5|0
1638273140000|2021-11-30 11:52:20|525.99|523.59|525.9|523.5|526.08|523.68|525.9|523.5|0
1638273160000|2021-11-30 11:52:40|526.08|523.68|525.9|523.5|526.08|523.68|525.9|523.5|0
1638273170000|2021-11-30 11:52:50|525.81|523.41|525.73|523.33|525.81|523.41|525.73|523.33|0
1638273180000|2021-11-30 11:53:00|525.9|523.5|526.08|523.68|526.25|523.85|525.73|523.33|0
1638273190000|2021-11-30 11:53:10|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1638273200000|2021-11-30 11:53:20|525.56|523.16|524.86|522.46|525.56|523.16|524.86|522.46|0
1638273210000|2021-11-30 11:53:30|525.04|522.64|525.21|522.81|525.21|522.81|525.04|522.64|0
1638273220000|2021-11-30 11:53:40|525.38|522.98|524.43|522.03|525.38|522.98|524.43|522.03|0
1638273230000|2021-11-30 11:53:50|524.34|521.94|524.17|521.77|524.52|522.12|524.17|521.77|0
1638273240000|2021-11-30 11:54:00|524.34|521.94|523.73|521.33|524.34|521.94|523.73|521.33|0
1638273250000|2021-11-30 11:54:10|524|521.6|523.65|521.25|524|521.6|523.65|521.25|0
1638273260000|2021-11-30 11:54:20|524.17|521.77|524.17|521.77|524.17|521.77|524.17|521.77|0
1638273270000|2021-11-30 11:54:30|524.34|521.94|525.04|522.64|525.04|522.64|524.34|521.94|0
1638273280000|2021-11-30 11:54:40|525.21|522.81|525.04|522.64|525.21|522.81|525.04|522.64|0
1638273290000|2021-11-30 11:54:50|525.21|522.81|525.29|522.89|525.29|522.89|525.12|522.72|0
1638273300000|2021-11-30 11:55:00|525.21|522.81|525.21|522.81|525.38|522.98|525.21|522.81|0
1638273310000|2021-11-30 11:55:10|525.04|522.64|525.04|522.64|525.21|522.81|525.04|522.64|0
1638273320000|2021-11-30 11:55:20|525.21|522.81|525.21|522.81|525.21|522.81|524.86|522.46|0
1638273330000|2021-11-30 11:55:30|525.38|522.98|525.04|522.64|525.38|522.98|525.04|522.64|0
1638273340000|2021-11-30 11:55:40|524.69|522.29|524.69|522.29|524.86|522.46|524.69|522.29|0
1638273350000|2021-11-30 11:55:50|524.6|522.2|523.99|521.59|524.6|522.2|523.99|521.59|0
1638273360000|2021-11-30 11:56:00|523.82|521.42|523.65|521.25|523.82|521.42|523.65|521.25|0
1638273370000|2021-11-30 11:56:10|523.99|521.59|524.69|522.29|524.69|522.29|523.99|521.59|0
1638273380000|2021-11-30 11:56:20|524.51|522.11|524.86|522.46|524.86|522.46|524.51|522.11|0
1638273390000|2021-11-30 11:56:30|525.03|522.63|525.73|523.33|525.73|523.33|525.03|522.63|0
1638273400000|2021-11-30 11:56:40|525.9|523.5|526.42|524.02|526.42|524.02|525.9|523.5|0
1638273410000|2021-11-30 11:56:50|526.25|523.85|526.42|524.02|526.42|524.02|526.25|523.85|0
1638273420000|2021-11-30 11:57:00|526.6|524.2|526.77|524.37|526.77|524.37|526.42|524.02|0
1638273430000|2021-11-30 11:57:10|526.94|524.54|526.08|523.68|526.94|524.54|526.08|523.68|0
1638273440000|2021-11-30 11:57:20|525.9|523.5|526.42|524.02|526.42|524.02|525.9|523.5|0
1638273450000|2021-11-30 11:57:30|526.6|524.2|527.12|524.72|527.12|524.72|526.6|524.2|0
1638273460000|2021-11-30 11:57:40|526.08|523.68|525.73|523.33|526.08|523.68|525.73|523.33|0
1638273470000|2021-11-30 11:57:50|525.55|523.15|525.03|522.63|525.55|523.15|524.94|522.54|0
1638273480000|2021-11-30 11:58:00|525.55|523.15|525.73|523.33|525.73|523.33|525.55|523.15|0
1638273490000|2021-11-30 11:58:10|525.55|523.15|526.08|523.68|526.08|523.68|525.55|523.15|0
1638273500000|2021-11-30 11:58:20|525.73|523.33|525.73|523.33|525.73|523.33|525.64|523.24|0
1638273510000|2021-11-30 11:58:30|525.9|523.5|526.07|523.67|526.07|523.67|525.9|523.5|0
1638273520000|2021-11-30 11:58:40|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1638273540000|2021-11-30 11:59:00|526.42|524.02|526.25|523.85|526.42|524.02|526.25|523.85|0
1638273550000|2021-11-30 11:59:10|526.6|524.2|525.55|523.15|526.6|524.2|525.38|522.98|0
1638273560000|2021-11-30 11:59:20|525.21|522.81|525.29|522.89|525.29|522.89|525.21|522.81|0
1638273570000|2021-11-30 11:59:30|525.03|522.63|524.86|522.46|525.03|522.63|524.86|522.46|0
1638273580000|2021-11-30 11:59:40|525.03|522.63|525.03|522.63|525.21|522.81|525.03|522.63|0
1638273590000|2021-11-30 11:59:50|524.86|522.46|524.86|522.46|525.21|522.81|524.86|522.46|0
1638273600000|2021-11-30 12:00:00|525.46|523.06|525.73|523.33|525.73|523.33|525.46|523.06|0
1638273610000|2021-11-30 12:00:10|525.55|523.15|526.5|524.1|526.6|524.2|525.55|523.15|0
1638273620000|2021-11-30 12:00:20|526.25|523.85|526.42|524.02|526.42|524.02|526.25|523.85|0
1638273630000|2021-11-30 12:00:30|526.33|523.93|526.77|524.37|526.77|524.37|526.25|523.85|0
1638273640000|2021-11-30 12:00:40|526.59|524.19|526.42|524.02|526.59|524.19|526.42|524.02|0
1638273650000|2021-11-30 12:00:50|526.59|524.19|527.03|524.63|527.03|524.63|526.59|524.19|0
1638273660000|2021-11-30 12:01:00|527.12|524.72|527.64|525.24|527.64|525.24|526.94|524.54|0
1638273670000|2021-11-30 12:01:10|527.81|525.41|527.64|525.24|527.81|525.41|527.64|525.24|0
1638273680000|2021-11-30 12:01:20|527.81|525.41|527.98|525.58|527.98|525.58|527.64|525.24|0
1638273690000|2021-11-30 12:01:30|527.81|525.41|527.81|525.41|528.16|525.76|527.81|525.41|0
1638273700000|2021-11-30 12:01:40|527.89|525.49|527.89|525.49|527.89|525.49|527.64|525.24|0
1638273710000|2021-11-30 12:01:50|527.81|525.41|528.16|525.76|528.16|525.76|527.81|525.41|0
1638273720000|2021-11-30 12:02:00|528.33|525.93|528.51|526.11|528.68|526.28|528.33|525.93|0
1638273730000|2021-11-30 12:02:10|529.03|526.63|529.03|526.63|529.2|526.8|529.03|526.63|0
1638273740000|2021-11-30 12:02:20|528.85|526.45|529.03|526.63|529.03|526.63|528.85|526.45|0
1638273750000|2021-11-30 12:02:30|528.68|526.28|528.51|526.11|528.68|526.28|528.51|526.11|0
1638273760000|2021-11-30 12:02:40|528.68|526.28|528.51|526.11|528.85|526.45|528.51|526.11|0
1638273770000|2021-11-30 12:02:50|528.33|525.93|527.55|525.15|528.33|525.93|527.55|525.15|0
1638273780000|2021-11-30 12:03:00|527.81|525.41|528.33|525.93|528.51|526.11|527.81|525.41|0
1638273790000|2021-11-30 12:03:10|528.51|526.11|528.85|526.45|528.85|526.45|528.51|526.11|0
1638273800000|2021-11-30 12:03:20|529.2|526.8|529.38|526.98|529.38|526.98|529.2|526.8|0
1638273810000|2021-11-30 12:03:30|529.2|526.8|529.38|526.98|529.38|526.98|529.03|526.63|0
1638273820000|2021-11-30 12:03:40|529.46|527.06|529.55|527.15|529.55|527.15|529.46|527.06|0
1638273830000|2021-11-30 12:03:50|529.38|526.98|529.72|527.32|529.72|527.32|529.38|526.98|0
1638273840000|2021-11-30 12:04:00|529.2|526.8|529.9|527.5|529.9|527.5|529.03|526.63|0
1638273850000|2021-11-30 12:04:10|529.38|526.98|529.03|526.63|529.38|526.98|528.85|526.45|0
1638273860000|2021-11-30 12:04:20|528.85|526.45|529.2|526.8|529.2|526.8|528.85|526.45|0
1638273870000|2021-11-30 12:04:30|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1638273880000|2021-11-30 12:04:40|528.85|526.45|529.11|526.71|529.11|526.71|528.85|526.45|0
1638273890000|2021-11-30 12:04:50|529.03|526.63|529.38|526.98|529.38|526.98|529.03|526.63|0
1638273900000|2021-11-30 12:05:00|529.46|527.06|529.38|526.98|529.55|527.15|529.38|526.98|0
1638273910000|2021-11-30 12:05:10|529.55|527.15|529.55|527.15|529.72|527.32|529.46|527.06|0
1638273920000|2021-11-30 12:05:20|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1638273930000|2021-11-30 12:05:30|529.2|526.8|529.2|526.8|529.2|526.8|529.03|526.63|0
1638273940000|2021-11-30 12:05:40|529.03|526.63|529.03|526.63|529.2|526.8|529.03|526.63|0
1638273950000|2021-11-30 12:05:50|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1638273960000|2021-11-30 12:06:00|529.03|526.63|528.85|526.45|529.03|526.63|528.85|526.45|0
1638273970000|2021-11-30 12:06:10|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1638273980000|2021-11-30 12:06:20|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638273990000|2021-11-30 12:06:30|528.59|526.19|528.5|526.1|528.59|526.19|528.33|525.93|0
1638274000000|2021-11-30 12:06:40|528.68|526.28|528.59|526.19|528.68|526.28|528.5|526.1|0
1638274010000|2021-11-30 12:06:50|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638274020000|2021-11-30 12:07:00|528.33|525.93|528.68|526.28|528.68|526.28|528.33|525.93|0
1638274030000|2021-11-30 12:07:10|528.5|526.1|528.68|526.28|528.68|526.28|528.5|526.1|0
1638274040000|2021-11-30 12:07:20|528.5|526.1|529.03|526.63|529.2|526.8|528.5|526.1|0
1638274050000|2021-11-30 12:07:30|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1638274060000|2021-11-30 12:07:40|529.03|526.63|529.37|526.97|529.37|526.97|529.03|526.63|0
1638274070000|2021-11-30 12:07:50|528.85|526.45|529.28|526.88|529.28|526.88|528.85|526.45|0
1638274080000|2021-11-30 12:08:00|529.55|527.15|529.2|526.8|529.55|527.15|529.2|526.8|0
1638274090000|2021-11-30 12:08:10|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1638274110000|2021-11-30 12:08:30|529.55|527.15|529.55|527.15|529.55|527.15|529.55|527.15|0
1638274120000|2021-11-30 12:08:40|529.72|527.32|529.2|526.8|529.72|527.32|528.85|526.45|0
1638274130000|2021-11-30 12:08:50|529.46|527.06|529.37|526.97|529.46|527.06|529.37|526.97|0
1638274140000|2021-11-30 12:09:00|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1638274150000|2021-11-30 12:09:10|528.68|526.28|528.76|526.36|528.85|526.45|528.68|526.28|0
1638274160000|2021-11-30 12:09:20|528.85|526.45|528.85|526.45|529.02|526.62|528.85|526.45|0
1638274170000|2021-11-30 12:09:30|529.02|526.62|528.85|526.45|529.02|526.62|528.85|526.45|0
1638274180000|2021-11-30 12:09:40|528.68|526.28|529.37|526.97|529.37|526.97|528.68|526.28|0
1638274190000|2021-11-30 12:09:50|529.55|527.15|529.37|526.97|529.55|527.15|529.2|526.8|0
1638274200000|2021-11-30 12:10:00|529.2|526.8|529.37|526.97|529.37|526.97|529.2|526.8|0
1638274210000|2021-11-30 12:10:10|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1638274220000|2021-11-30 12:10:20|529.02|526.62|529.2|526.8|529.37|526.97|529.02|526.62|0
1638274240000|2021-11-30 12:10:40|529.37|526.97|529.72|527.32|529.72|527.32|529.37|526.97|0
1638274250000|2021-11-30 12:10:50|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1638274260000|2021-11-30 12:11:00|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1638274270000|2021-11-30 12:11:10|530.07|527.67|530.42|528.02|530.42|528.02|530.07|527.67|0
1638274280000|2021-11-30 12:11:20|530.24|527.84|530.42|528.02|530.42|528.02|530.24|527.84|0
1638274290000|2021-11-30 12:11:30|530.07|527.67|529.89|527.49|530.07|527.67|529.89|527.49|0
1638274310000|2021-11-30 12:11:50|529.72|527.32|529.89|527.49|529.89|527.49|529.72|527.32|0
1638274330000|2021-11-30 12:12:10|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1638274340000|2021-11-30 12:12:20|529.37|526.97|529.02|526.62|529.37|526.97|529.02|526.62|0
1638274350000|2021-11-30 12:12:30|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1638274360000|2021-11-30 12:12:40|529.55|527.15|529.55|527.15|529.55|527.15|529.37|526.97|0
1638274370000|2021-11-30 12:12:50|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1638274380000|2021-11-30 12:13:00|529.89|527.49|529.98|527.58|529.98|527.58|529.8|527.4|0
1638274390000|2021-11-30 12:13:10|529.89|527.49|529.37|526.97|529.89|527.49|529.37|526.97|0
1638274400000|2021-11-30 12:13:20|529.72|527.32|529.54|527.14|529.72|527.32|529.54|527.14|0
1638274410000|2021-11-30 12:13:30|529.37|526.97|529.2|526.8|529.37|526.97|529.02|526.62|0
1638274420000|2021-11-30 12:13:40|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1638274430000|2021-11-30 12:13:50|529.54|527.14|529.37|526.97|529.54|527.14|529.37|526.97|0
1638274440000|2021-11-30 12:14:00|529.2|526.8|529.02|526.62|529.37|526.97|529.02|526.62|0
1638274450000|2021-11-30 12:14:10|529.11|526.71|528.33|525.93|529.11|526.71|528.33|525.93|0
1638274460000|2021-11-30 12:14:20|528.24|525.84|528.33|525.93|528.33|525.93|528.24|525.84|0
1638274470000|2021-11-30 12:14:30|528.85|526.45|529.02|526.62|529.02|526.62|528.85|526.45|0
1638274480000|2021-11-30 12:14:40|528.85|526.45|528.93|526.53|529.02|526.62|528.85|526.45|0
1638274490000|2021-11-30 12:14:50|528.85|526.45|529.2|526.8|529.2|526.8|528.85|526.45|0
1638274500000|2021-11-30 12:15:00|529.11|526.71|529.54|527.14|529.72|527.32|529.11|526.71|0
1638274520000|2021-11-30 12:15:20|529.72|527.32|529.54|527.14|529.72|527.32|529.54|527.14|0
1638274530000|2021-11-30 12:15:30|529.37|526.97|529.2|526.8|529.37|526.97|529.2|526.8|0
1638274540000|2021-11-30 12:15:40|529.02|526.62|529.02|526.62|529.1|526.7|529.02|526.62|0
1638274550000|2021-11-30 12:15:50|529.37|526.97|529.63|527.23|529.63|527.23|529.37|526.97|0
1638274560000|2021-11-30 12:16:00|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1638274570000|2021-11-30 12:16:10|529.54|527.14|529.37|526.97|529.54|527.14|529.37|526.97|0
1638274580000|2021-11-30 12:16:20|529.54|527.14|529.45|527.05|529.54|527.14|529.45|527.05|0
1638274590000|2021-11-30 12:16:30|529.54|527.14|529.45|527.05|529.54|527.14|529.45|527.05|0
1638274600000|2021-11-30 12:16:40|529.37|526.97|529.37|526.97|529.37|526.97|529.19|526.79|0
1638274610000|2021-11-30 12:16:50|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1638274620000|2021-11-30 12:17:00|529.02|526.62|529.37|526.97|529.37|526.97|529.02|526.62|0
1638274630000|2021-11-30 12:17:10|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1638274640000|2021-11-30 12:17:20|529.63|527.23|529.72|527.32|529.72|527.32|529.63|527.23|0
1638274650000|2021-11-30 12:17:30|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1638274660000|2021-11-30 12:17:40|529.72|527.32|529.8|527.4|529.8|527.4|529.63|527.23|0
1638274670000|2021-11-30 12:17:50|529.89|527.49|529.89|527.49|529.89|527.49|529.8|527.4|0
1638274680000|2021-11-30 12:18:00|530.07|527.67|530.41|528.01|530.41|528.01|530.07|527.67|0
1638274690000|2021-11-30 12:18:10|530.24|527.84|530.06|527.66|530.24|527.84|530.06|527.66|0
1638274700000|2021-11-30 12:18:20|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1638274710000|2021-11-30 12:18:30|530.32|527.92|530.24|527.84|530.59|528.19|530.24|527.84|0
1638274720000|2021-11-30 12:18:40|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1638274730000|2021-11-30 12:18:50|530.06|527.66|530.06|527.66|530.06|527.66|529.97|527.57|0
1638274750000|2021-11-30 12:19:10|529.89|527.49|529.72|527.32|529.89|527.49|529.72|527.32|0
1638274770000|2021-11-30 12:19:30|529.8|527.4|529.89|527.49|529.89|527.49|529.72|527.32|0
1638274780000|2021-11-30 12:19:40|529.72|527.32|529.72|527.32|529.89|527.49|529.72|527.32|0
1638274790000|2021-11-30 12:19:50|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1638274800000|2021-11-30 12:20:00|529.72|527.32|529.72|527.32|529.72|527.32|529.63|527.23|0
1638274810000|2021-11-30 12:20:10|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1638274820000|2021-11-30 12:20:20|530.41|528.01|530.41|528.01|530.59|528.19|530.41|528.01|0
1638274830000|2021-11-30 12:20:30|530.59|528.19|530.41|528.01|530.59|528.19|530.41|528.01|0
1638274840000|2021-11-30 12:20:40|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1638274850000|2021-11-30 12:20:50|530.41|528.01|530.76|528.36|530.76|528.36|530.41|528.01|0
1638274860000|2021-11-30 12:21:00|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1638274870000|2021-11-30 12:21:10|530.93|528.53|530.93|528.53|530.93|528.53|530.76|528.36|0
1638274880000|2021-11-30 12:21:20|530.76|528.36|530.93|528.53|530.93|528.53|530.76|528.36|0
1638274890000|2021-11-30 12:21:30|530.76|528.36|530.93|528.53|530.93|528.53|530.76|528.36|0
1638274900000|2021-11-30 12:21:40|530.76|528.36|530.93|528.53|530.93|528.53|530.76|528.36|0
1638274910000|2021-11-30 12:21:50|531.11|528.71|530.76|528.36|531.11|528.71|530.76|528.36|0
1638274930000|2021-11-30 12:22:10|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1638274940000|2021-11-30 12:22:20|531.28|528.88|531.02|528.62|531.28|528.88|531.02|528.62|0
1638274950000|2021-11-30 12:22:30|531.11|528.71|531.19|528.79|531.19|528.79|530.93|528.53|0
1638274960000|2021-11-30 12:22:40|531.11|528.71|531.28|528.88|531.28|528.88|531.11|528.71|0
1638274970000|2021-11-30 12:22:50|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1638274980000|2021-11-30 12:23:00|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1638274990000|2021-11-30 12:23:10|531.11|528.71|531.46|529.06|531.46|529.06|531.11|528.71|0
1638275000000|2021-11-30 12:23:20|531.28|528.88|531.46|529.06|531.46|529.06|531.28|528.88|0
1638275010000|2021-11-30 12:23:30|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1638275020000|2021-11-30 12:23:40|531.46|529.06|531.28|528.88|531.46|529.06|531.28|528.88|0
1638275030000|2021-11-30 12:23:50|531.46|529.06|531.46|529.06|531.46|529.06|531.28|528.88|0
1638275040000|2021-11-30 12:24:00|531.37|528.97|531.63|529.23|531.63|529.23|531.37|528.97|0
1638275050000|2021-11-30 12:24:10|531.81|529.41|531.81|529.41|531.81|529.41|531.81|529.41|0
1638275060000|2021-11-30 12:24:20|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1638275070000|2021-11-30 12:24:30|532.15|529.75|532.15|529.75|532.15|529.75|532.15|529.75|0
1638275080000|2021-11-30 12:24:40|531.98|529.58|531.98|529.58|531.98|529.58|531.63|529.23|0
1638275090000|2021-11-30 12:24:50|532.15|529.75|531.98|529.58|532.15|529.75|531.98|529.58|0
1638275100000|2021-11-30 12:25:00|531.8|529.4|531.8|529.4|532.15|529.75|531.8|529.4|0
1638275110000|2021-11-30 12:25:10|531.89|529.49|532.15|529.75|532.15|529.75|531.89|529.49|0
1638275120000|2021-11-30 12:25:20|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1638275130000|2021-11-30 12:25:30|532.5|530.1|532.85|530.45|532.85|530.45|532.5|530.1|0
1638275140000|2021-11-30 12:25:40|532.68|530.28|534.81|532.41|534.98|532.58|532.68|530.28|0
1638275150000|2021-11-30 12:25:50|535.33|532.93|535.16|532.76|535.33|532.93|535.16|532.76|0
1638275160000|2021-11-30 12:26:00|535.33|532.93|532.61|530.21|535.33|532.93|532.61|530.21|0
1638275170000|2021-11-30 12:26:10|532.7|530.3|533.14|530.74|533.14|530.74|532.7|530.3|0
1638275180000|2021-11-30 12:26:20|532.79|530.39|532.79|530.39|532.96|530.56|532.79|530.39|0
1638275190000|2021-11-30 12:26:30|532.96|530.56|532.79|530.39|532.96|530.56|532.79|530.39|0
1638275200000|2021-11-30 12:26:40|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1638275210000|2021-11-30 12:26:50|533.14|530.74|533.14|530.74|533.14|530.74|532.96|530.56|0
1638275220000|2021-11-30 12:27:00|533.31|530.91|534.01|531.61|534.01|531.61|533.31|530.91|0
1638275230000|2021-11-30 12:27:10|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1638275240000|2021-11-30 12:27:20|534.36|531.96|534.54|532.14|534.54|532.14|534.36|531.96|0
1638275250000|2021-11-30 12:27:30|534.71|532.31|534.89|532.49|534.89|532.49|534.71|532.31|0
1638275260000|2021-11-30 12:27:40|534.71|532.31|534.62|532.22|534.71|532.31|534.62|532.22|0
1638275270000|2021-11-30 12:27:50|534.71|532.31|534.19|531.79|534.71|532.31|534.19|531.79|0
1638275280000|2021-11-30 12:28:00|534.36|531.96|534.54|532.14|534.54|532.14|534.1|531.7|0
1638275290000|2021-11-30 12:28:10|534.45|532.05|534.36|531.96|534.45|532.05|534.19|531.79|0
1638275300000|2021-11-30 12:28:20|534.19|531.79|533.84|531.44|534.19|531.79|533.84|531.44|0
1638275310000|2021-11-30 12:28:30|533.66|531.26|533.75|531.35|533.84|531.44|533.66|531.26|0
1638275320000|2021-11-30 12:28:40|533.84|531.44|534.01|531.61|534.01|531.61|533.84|531.44|0
1638275330000|2021-11-30 12:28:50|533.84|531.44|533.84|531.44|534.01|531.61|533.84|531.44|0
1638275340000|2021-11-30 12:29:00|534.71|532.31|534.89|532.49|534.89|532.49|534.71|532.31|0
1638275350000|2021-11-30 12:29:10|534.54|532.14|534.36|531.96|534.89|532.49|534.36|531.96|0
1638275360000|2021-11-30 12:29:20|534.54|532.14|534.19|531.79|534.54|532.14|534.19|531.79|0
1638275370000|2021-11-30 12:29:30|533.84|531.44|534.19|531.79|534.19|531.79|533.84|531.44|0
1638275380000|2021-11-30 12:29:40|534.01|531.61|534.01|531.61|534.19|531.79|534.01|531.61|0
1638275390000|2021-11-30 12:29:50|534.19|531.79|534.36|531.96|534.36|531.96|534.01|531.61|0
1638275400000|2021-11-30 12:30:00|534.19|531.79|534.09|531.69|534.19|531.79|534.01|531.61|0
1638275410000|2021-11-30 12:30:10|534.01|531.61|534.01|531.61|534.19|531.79|534.01|531.61|0
1638275420000|2021-11-30 12:30:20|533.84|531.44|533.84|531.44|533.92|531.52|533.84|531.44|0
1638275430000|2021-11-30 12:30:30|533.66|531.26|533.49|531.09|533.66|531.26|533.49|531.09|0
1638275440000|2021-11-30 12:30:40|533.4|531|533.31|530.91|533.4|531|533.31|530.91|0
1638275450000|2021-11-30 12:30:50|533.14|530.74|532.96|530.56|533.14|530.74|532.96|530.56|0
1638275460000|2021-11-30 12:31:00|533.14|530.74|533.66|531.26|533.66|531.26|532.96|530.56|0
1638275470000|2021-11-30 12:31:10|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1638275480000|2021-11-30 12:31:20|534.01|531.61|533.84|531.44|534.01|531.61|533.84|531.44|0
1638275490000|2021-11-30 12:31:30|533.66|531.26|533.31|530.91|533.66|531.26|533.31|530.91|0
1638275500000|2021-11-30 12:31:40|532.96|530.56|532.61|530.21|532.96|530.56|532.61|530.21|0
1638275510000|2021-11-30 12:31:50|532.79|530.39|532.79|530.39|532.79|530.39|532.7|530.3|0
1638275520000|2021-11-30 12:32:00|532.44|530.04|532.44|530.04|532.52|530.12|532.44|530.04|0
1638275530000|2021-11-30 12:32:10|532.96|530.56|531.91|529.51|532.96|530.56|531.91|529.51|0
1638275540000|2021-11-30 12:32:20|531.74|529.34|531.56|529.16|531.74|529.34|531.39|528.99|0
1638275550000|2021-11-30 12:32:30|531.91|529.51|531.56|529.16|531.91|529.51|531.56|529.16|0
1638275560000|2021-11-30 12:32:40|531.39|528.99|531.74|529.34|531.74|529.34|531.39|528.99|0
1638275570000|2021-11-30 12:32:50|531.91|529.51|531.74|529.34|532.26|529.86|531.74|529.34|0
1638275580000|2021-11-30 12:33:00|531.91|529.51|531.56|529.16|531.91|529.51|531.56|529.16|0
1638275590000|2021-11-30 12:33:10|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1638275600000|2021-11-30 12:33:20|531.56|529.16|531.74|529.34|531.74|529.34|531.56|529.16|0
1638275610000|2021-11-30 12:33:30|531.65|529.25|531.74|529.34|531.91|529.51|531.65|529.25|0
1638275620000|2021-11-30 12:33:40|531.91|529.51|531.91|529.51|532.09|529.69|531.91|529.51|0
1638275630000|2021-11-30 12:33:50|531.82|529.42|531.74|529.34|531.91|529.51|531.74|529.34|0
1638275640000|2021-11-30 12:34:00|531.56|529.16|532.26|529.86|532.26|529.86|531.56|529.16|0
1638275650000|2021-11-30 12:34:10|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1638275660000|2021-11-30 12:34:20|531.21|528.81|531.21|528.81|531.56|529.16|531.04|528.64|0
1638275670000|2021-11-30 12:34:30|531.56|529.16|531.21|528.81|531.56|529.16|531.04|528.64|0
1638275680000|2021-11-30 12:34:40|531.04|528.64|531.04|528.64|531.21|528.81|531.04|528.64|0
1638275690000|2021-11-30 12:34:50|530.95|528.55|531.04|528.64|531.04|528.64|530.87|528.47|0
1638275700000|2021-11-30 12:35:00|531.21|528.81|531.04|528.64|531.21|528.81|531.04|528.64|0
1638275710000|2021-11-30 12:35:10|530.95|528.55|530.17|527.77|530.95|528.55|530.17|527.77|0
1638275720000|2021-11-30 12:35:20|529.82|527.42|529.64|527.24|529.82|527.42|529.64|527.24|0
1638275730000|2021-11-30 12:35:30|529.82|527.42|529.99|527.59|529.99|527.59|529.64|527.24|0
1638275740000|2021-11-30 12:35:40|529.9|527.5|530.52|528.12|530.52|528.12|529.9|527.5|0
1638275750000|2021-11-30 12:35:50|530.69|528.29|530.69|528.29|530.86|528.46|530.69|528.29|0
1638275760000|2021-11-30 12:36:00|530.6|528.2|529.99|527.59|530.6|528.2|529.99|527.59|0
1638275770000|2021-11-30 12:36:10|529.82|527.42|529.12|526.72|529.82|527.42|529.12|526.72|0
1638275780000|2021-11-30 12:36:20|529.55|527.15|529.64|527.24|529.64|527.24|529.47|527.07|0
1638275790000|2021-11-30 12:36:30|529.47|527.07|529.3|526.9|529.47|527.07|529.3|526.9|0
1638275800000|2021-11-30 12:36:40|529.47|527.07|529.12|526.72|529.47|527.07|529.12|526.72|0
1638275810000|2021-11-30 12:36:50|528.95|526.55|528.95|526.55|529.3|526.9|528.95|526.55|0
1638275820000|2021-11-30 12:37:00|529.2|526.8|529.3|526.9|529.47|527.07|529.12|526.72|0
1638275830000|2021-11-30 12:37:10|529.38|526.98|528.6|526.2|529.38|526.98|528.6|526.2|0
1638275840000|2021-11-30 12:37:20|528.25|525.85|528.42|526.02|528.42|526.02|528.08|525.68|0
1638275850000|2021-11-30 12:37:30|528.08|525.68|528.25|525.85|528.25|525.85|528.08|525.68|0
1638275860000|2021-11-30 12:37:40|528.16|525.76|528.95|526.55|528.95|526.55|528.16|525.76|0
1638275870000|2021-11-30 12:37:50|528.77|526.37|528.42|526.02|528.77|526.37|528.42|526.02|0
1638275880000|2021-11-30 12:38:00|528.6|526.2|528.77|526.37|528.77|526.37|528.6|526.2|0
1638275890000|2021-11-30 12:38:10|528.95|526.55|529.12|526.72|529.12|526.72|528.95|526.55|0
1638275900000|2021-11-30 12:38:20|529.29|526.89|529.29|526.89|529.29|526.89|529.12|526.72|0
1638275910000|2021-11-30 12:38:30|529.47|527.07|529.64|527.24|529.64|527.24|529.47|527.07|0
1638275920000|2021-11-30 12:38:40|529.82|527.42|529.64|527.24|529.82|527.42|529.64|527.24|0
1638275930000|2021-11-30 12:38:50|529.47|527.07|528.77|526.37|529.47|527.07|528.77|526.37|0
1638275940000|2021-11-30 12:39:00|528.86|526.46|528.95|526.55|528.95|526.55|528.77|526.37|0
1638275950000|2021-11-30 12:39:10|528.42|526.02|528.6|526.2|528.6|526.2|528.42|526.02|0
1638275960000|2021-11-30 12:39:20|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638275970000|2021-11-30 12:39:30|528.6|526.2|528.42|526.02|528.6|526.2|528.42|526.02|0
1638275980000|2021-11-30 12:39:40|528.6|526.2|528.51|526.11|528.68|526.28|528.51|526.11|0
1638275990000|2021-11-30 12:39:50|528.6|526.2|528.25|525.85|528.6|526.2|528.25|525.85|0
1638276000000|2021-11-30 12:40:00|528.6|526.2|528.77|526.37|528.77|526.37|528.6|526.2|0
1638276010000|2021-11-30 12:40:10|528.95|526.55|528.85|526.45|528.95|526.55|528.85|526.45|0
1638276020000|2021-11-30 12:40:20|528.95|526.55|529.29|526.89|529.29|526.89|528.85|526.45|0
1638276030000|2021-11-30 12:40:30|529.38|526.98|529.64|527.24|529.64|527.24|529.38|526.98|0
1638276040000|2021-11-30 12:40:40|529.82|527.42|529.47|527.07|529.82|527.42|529.47|527.07|0
1638276050000|2021-11-30 12:40:50|529.64|527.24|529.64|527.24|529.64|527.24|529.64|527.24|0
1638276060000|2021-11-30 12:41:00|529.47|527.07|528.77|526.37|529.47|527.07|528.77|526.37|0
1638276070000|2021-11-30 12:41:10|528.6|526.2|528.16|525.76|528.6|526.2|528.16|525.76|0
1638276080000|2021-11-30 12:41:20|528.25|525.85|528.07|525.67|528.25|525.85|528.07|525.67|0
1638276090000|2021-11-30 12:41:30|527.9|525.5|527.73|525.33|528.07|525.67|527.73|525.33|0
1638276100000|2021-11-30 12:41:40|527.55|525.15|527.38|524.98|527.55|525.15|527.38|524.98|0
1638276110000|2021-11-30 12:41:50|527.64|525.24|528.07|525.67|528.25|525.85|527.64|525.24|0
1638276120000|2021-11-30 12:42:00|528.25|525.85|527.9|525.5|528.25|525.85|527.9|525.5|0
1638276130000|2021-11-30 12:42:10|527.73|525.33|527.73|525.33|527.81|525.41|527.73|525.33|0
1638276140000|2021-11-30 12:42:20|528.07|525.67|527.55|525.15|528.07|525.67|527.55|525.15|0
1638276150000|2021-11-30 12:42:30|527.73|525.33|528.07|525.67|528.07|525.67|527.73|525.33|0
1638276160000|2021-11-30 12:42:40|527.9|525.5|528.42|526.02|528.42|526.02|527.81|525.41|0
1638276170000|2021-11-30 12:42:50|528.25|525.85|528.42|526.02|528.42|526.02|528.25|525.85|0
1638276180000|2021-11-30 12:43:00|528.07|525.67|527.38|524.98|528.07|525.67|527.38|524.98|0
1638276190000|2021-11-30 12:43:10|527.55|525.15|527.73|525.33|527.73|525.33|527.55|525.15|0
1638276200000|2021-11-30 12:43:20|527.9|525.5|528.07|525.67|528.07|525.67|527.9|525.5|0
1638276210000|2021-11-30 12:43:30|527.9|525.5|527.55|525.15|528.07|525.67|527.55|525.15|0
1638276220000|2021-11-30 12:43:40|527.38|524.98|527.55|525.15|527.55|525.15|527.38|524.98|0
1638276230000|2021-11-30 12:43:50|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1638276240000|2021-11-30 12:44:00|527.55|525.15|527.2|524.8|527.55|525.15|527.03|524.63|0
1638276250000|2021-11-30 12:44:10|527.11|524.71|527.38|524.98|527.38|524.98|527.11|524.71|0
1638276260000|2021-11-30 12:44:20|527.46|525.06|527.38|524.98|527.55|525.15|527.38|524.98|0
1638276270000|2021-11-30 12:44:30|527.55|525.15|527.55|525.15|527.55|525.15|527.29|524.89|0
1638276280000|2021-11-30 12:44:40|527.98|525.58|527.38|524.98|527.98|525.58|527.38|524.98|0
1638276290000|2021-11-30 12:44:50|527.2|524.8|527.38|524.98|527.38|524.98|527.2|524.8|0
1638276300000|2021-11-30 12:45:00|527.29|524.89|527.03|524.63|527.29|524.89|527.03|524.63|0
1638276310000|2021-11-30 12:45:10|526.86|524.46|526.86|524.46|526.86|524.46|526.68|524.28|0
1638276320000|2021-11-30 12:45:20|526.51|524.11|526.68|524.28|526.76|524.36|526.51|524.11|0
1638276330000|2021-11-30 12:45:30|526.51|524.11|526.68|524.28|526.68|524.28|526.51|524.11|0
1638276340000|2021-11-30 12:45:40|526.86|524.46|527.03|524.63|527.03|524.63|526.86|524.46|0
1638276350000|2021-11-30 12:45:50|526.86|524.46|526.68|524.28|526.86|524.46|526.59|524.19|0
1638276360000|2021-11-30 12:46:00|526.94|524.54|526.68|524.28|526.94|524.54|526.68|524.28|0
1638276370000|2021-11-30 12:46:10|526.85|524.45|526.51|524.11|526.85|524.45|526.51|524.11|0
1638276380000|2021-11-30 12:46:20|526.68|524.28|526.68|524.28|526.85|524.45|526.68|524.28|0
1638276390000|2021-11-30 12:46:30|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1638276400000|2021-11-30 12:46:40|526.68|524.28|526.51|524.11|526.68|524.28|526.51|524.11|0
1638276410000|2021-11-30 12:46:50|527.03|524.63|527.2|524.8|527.2|524.8|527.03|524.63|0
1638276420000|2021-11-30 12:47:00|527.03|524.63|527.03|524.63|527.03|524.63|526.85|524.45|0
1638276430000|2021-11-30 12:47:10|526.76|524.36|526.59|524.19|526.76|524.36|526.51|524.11|0
1638276440000|2021-11-30 12:47:20|526.85|524.45|526.51|524.11|527.03|524.63|526.51|524.11|0
1638276450000|2021-11-30 12:47:30|526.76|524.36|527.2|524.8|527.2|524.8|526.76|524.36|0
1638276460000|2021-11-30 12:47:40|527.11|524.71|527.38|524.98|527.38|524.98|527.11|524.71|0
1638276470000|2021-11-30 12:47:50|527.72|525.32|527.55|525.15|527.72|525.32|527.55|525.15|0
1638276480000|2021-11-30 12:48:00|527.29|524.89|526.51|524.11|527.29|524.89|526.51|524.11|0
1638276490000|2021-11-30 12:48:10|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1638276500000|2021-11-30 12:48:20|526.76|524.36|526.76|524.36|526.76|524.36|526.76|524.36|0
1638276510000|2021-11-30 12:48:30|526.68|524.28|526.51|524.11|527.03|524.63|526.51|524.11|0
1638276520000|2021-11-30 12:48:40|527.03|524.63|527.03|524.63|527.03|524.63|526.85|524.45|0
1638276530000|2021-11-30 12:48:50|526.68|524.28|526.85|524.45|526.85|524.45|526.68|524.28|0
1638276540000|2021-11-30 12:49:00|526.68|524.28|526.59|524.19|526.68|524.28|526.59|524.19|0
1638276550000|2021-11-30 12:49:10|526.68|524.28|526.68|524.28|526.76|524.36|526.68|524.28|0
1638276560000|2021-11-30 12:49:20|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1638276570000|2021-11-30 12:49:30|526.76|524.36|526.76|524.36|526.76|524.36|526.51|524.11|0
1638276580000|2021-11-30 12:49:40|526.68|524.28|526.85|524.45|526.85|524.45|526.68|524.28|0
1638276590000|2021-11-30 12:49:50|526.68|524.28|526.85|524.45|526.85|524.45|526.68|524.28|0
1638276600000|2021-11-30 12:50:00|526.68|524.28|526.59|524.19|526.76|524.36|526.51|524.11|0
1638276610000|2021-11-30 12:50:10|526.16|523.76|525.98|523.58|526.16|523.76|525.98|523.58|0
1638276620000|2021-11-30 12:50:20|525.89|523.49|525.81|523.41|525.89|523.49|525.64|523.24|0
1638276630000|2021-11-30 12:50:30|525.46|523.06|525.12|522.72|525.46|523.06|524.77|522.37|0
1638276640000|2021-11-30 12:50:40|525.64|523.24|525.64|523.24|525.64|523.24|525.64|523.24|0
1638276650000|2021-11-30 12:50:50|525.81|523.41|525.98|523.58|525.98|523.58|525.81|523.41|0
1638276660000|2021-11-30 12:51:00|526.16|523.76|525.81|523.41|526.16|523.76|525.81|523.41|0
1638276670000|2021-11-30 12:51:10|525.98|523.58|525.81|523.41|526.07|523.67|525.81|523.41|0
1638276680000|2021-11-30 12:51:20|525.98|523.58|525.98|523.58|526.16|523.76|525.98|523.58|0
1638276690000|2021-11-30 12:51:30|525.81|523.41|525.98|523.58|525.98|523.58|525.64|523.24|0
1638276700000|2021-11-30 12:51:40|525.81|523.41|525.81|523.41|525.98|523.58|525.81|523.41|0
1638276710000|2021-11-30 12:51:50|525.64|523.24|525.81|523.41|525.81|523.41|525.64|523.24|0
1638276720000|2021-11-30 12:52:00|525.64|523.24|525.98|523.58|525.98|523.58|525.64|523.24|0
1638276740000|2021-11-30 12:52:20|526.33|523.93|526.85|524.45|526.85|524.45|526.33|523.93|0
1638276750000|2021-11-30 12:52:30|527.2|524.8|527.03|524.63|527.2|524.8|527.03|524.63|0
1638276760000|2021-11-30 12:52:40|526.85|524.45|527.55|525.15|527.55|525.15|526.85|524.45|0
1638276770000|2021-11-30 12:52:50|527.89|525.49|528.24|525.84|528.24|525.84|527.89|525.49|0
1638276780000|2021-11-30 12:53:00|527.89|525.49|528.24|525.84|528.24|525.84|527.72|525.32|0
1638276790000|2021-11-30 12:53:10|527.98|525.58|527.98|525.58|528.07|525.67|527.98|525.58|0
1638276800000|2021-11-30 12:53:20|528.07|525.67|528.42|526.02|528.42|526.02|528.07|525.67|0
1638276810000|2021-11-30 12:53:30|527.89|525.49|528.24|525.84|528.24|525.84|527.89|525.49|0
1638276820000|2021-11-30 12:53:40|528.07|525.67|527.72|525.32|528.07|525.67|527.72|525.32|0
1638276830000|2021-11-30 12:53:50|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1638276840000|2021-11-30 12:54:00|527.8|525.4|528.24|525.84|528.24|525.84|527.8|525.4|0
1638276850000|2021-11-30 12:54:10|527.89|525.49|527.55|525.15|527.89|525.49|527.55|525.15|0
1638276860000|2021-11-30 12:54:20|527.37|524.97|527.37|524.97|527.46|525.06|527.37|524.97|0
1638276870000|2021-11-30 12:54:30|527.28|524.88|527.55|525.15|527.55|525.15|527.28|524.88|0
1638276880000|2021-11-30 12:54:40|526.85|524.45|526.85|524.45|527.02|524.62|526.85|524.45|0
1638276890000|2021-11-30 12:54:50|527.02|524.62|527.2|524.8|527.2|524.8|526.85|524.45|0
1638276900000|2021-11-30 12:55:00|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1638276910000|2021-11-30 12:55:10|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1638276920000|2021-11-30 12:55:20|527.37|524.97|527.55|525.15|527.55|525.15|527.37|524.97|0
1638276930000|2021-11-30 12:55:30|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1638276940000|2021-11-30 12:55:40|528.07|525.67|528.24|525.84|528.24|525.84|528.07|525.67|0
1638276950000|2021-11-30 12:55:50|528.59|526.19|528.42|526.02|528.59|526.19|528.42|526.02|0
1638276960000|2021-11-30 12:56:00|528.76|526.36|528.59|526.19|528.94|526.54|528.59|526.19|0
1638276970000|2021-11-30 12:56:10|528.24|525.84|528.41|526.01|528.41|526.01|528.24|525.84|0
1638276980000|2021-11-30 12:56:20|528.24|525.84|528.76|526.36|528.76|526.36|528.24|525.84|0
1638276990000|2021-11-30 12:56:30|528.94|526.54|528.94|526.54|528.94|526.54|528.76|526.36|0
1638277000000|2021-11-30 12:56:40|528.76|526.36|528.94|526.54|529.11|526.71|528.76|526.36|0
1638277010000|2021-11-30 12:56:50|529.02|526.62|529.11|526.71|529.46|527.06|529.02|526.62|0
1638277020000|2021-11-30 12:57:00|529.29|526.89|528.94|526.54|529.29|526.89|528.94|526.54|0
1638277030000|2021-11-30 12:57:10|529.11|526.71|528.94|526.54|529.19|526.79|528.94|526.54|0
1638277040000|2021-11-30 12:57:20|528.85|526.45|528.76|526.36|528.94|526.54|528.76|526.36|0
1638277050000|2021-11-30 12:57:30|528.94|526.54|528.59|526.19|528.94|526.54|528.59|526.19|0
1638277060000|2021-11-30 12:57:40|528.24|525.84|528.24|525.84|528.41|526.01|528.24|525.84|0
1638277070000|2021-11-30 12:57:50|528.32|525.92|528.5|526.1|528.5|526.1|528.32|525.92|0
1638277080000|2021-11-30 12:58:00|528.59|526.19|528.94|526.54|528.94|526.54|528.5|526.1|0
1638277090000|2021-11-30 12:58:10|529.28|526.88|529.19|526.79|529.28|526.88|529.19|526.79|0
1638277100000|2021-11-30 12:58:20|529.28|526.88|529.28|526.88|529.37|526.97|529.28|526.88|0
1638277110000|2021-11-30 12:58:30|528.76|526.36|528.94|526.54|528.94|526.54|528.76|526.36|0
1638277120000|2021-11-30 12:58:40|528.76|526.36|528.41|526.01|528.76|526.36|528.41|526.01|0
1638277130000|2021-11-30 12:58:50|528.24|525.84|528.24|525.84|528.32|525.92|528.24|525.84|0
1638277140000|2021-11-30 12:59:00|528.41|526.01|528.94|526.54|528.94|526.54|528.41|526.01|0
1638277150000|2021-11-30 12:59:10|528.76|526.36|528.76|526.36|528.94|526.54|528.76|526.36|0
1638277160000|2021-11-30 12:59:20|528.85|526.45|528.94|526.54|528.94|526.54|528.85|526.45|0
1638277170000|2021-11-30 12:59:30|529.11|526.71|529.11|526.71|529.11|526.71|529.11|526.71|0
1638277180000|2021-11-30 12:59:40|528.94|526.54|529.02|526.62|529.11|526.71|528.94|526.54|0
1638277190000|2021-11-30 12:59:50|529.11|526.71|529.28|526.88|529.28|526.88|529.02|526.62|0
1638277200000|2021-11-30 13:00:00|529.63|527.23|529.63|527.23|529.81|527.41|529.63|527.23|0
1638277210000|2021-11-30 13:00:10|529.46|527.06|529.19|526.79|529.63|527.23|529.19|526.79|0
1638277220000|2021-11-30 13:00:20|528.94|526.54|528.93|526.53|529.28|526.88|528.93|526.53|0
1638277230000|2021-11-30 13:00:30|529.28|526.88|529.63|527.23|529.63|527.23|529.11|526.71|0
1638277240000|2021-11-30 13:00:40|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1638277250000|2021-11-30 13:00:50|529.63|527.23|529.81|527.41|529.81|527.41|529.63|527.23|0
1638277260000|2021-11-30 13:01:00|529.46|527.06|529.98|527.58|529.98|527.58|529.46|527.06|0
1638277270000|2021-11-30 13:01:10|530.15|527.75|529.98|527.58|530.15|527.75|529.98|527.58|0
1638277280000|2021-11-30 13:01:20|530.15|527.75|530.33|527.93|530.5|528.1|530.15|527.75|0
1638277290000|2021-11-30 13:01:30|530.15|527.75|530.33|527.93|530.33|527.93|530.15|527.75|0
1638277300000|2021-11-30 13:01:40|530.5|528.1|530.33|527.93|530.5|528.1|530.33|527.93|0
1638277310000|2021-11-30 13:01:50|530.15|527.75|530.33|527.93|530.33|527.93|530.15|527.75|0
1638277320000|2021-11-30 13:02:00|529.98|527.58|529.98|527.58|530.15|527.75|529.98|527.58|0
1638277330000|2021-11-30 13:02:10|530.15|527.75|530.33|527.93|530.33|527.93|530.15|527.75|0
1638277340000|2021-11-30 13:02:20|530.5|528.1|530.33|527.93|530.68|528.28|530.33|527.93|0
1638277350000|2021-11-30 13:02:30|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1638277360000|2021-11-30 13:02:40|530.24|527.84|530.33|527.93|530.33|527.93|530.24|527.84|0
1638277370000|2021-11-30 13:02:50|530.15|527.75|529.98|527.58|530.15|527.75|529.98|527.58|0
1638277380000|2021-11-30 13:03:00|529.8|527.4|529.63|527.23|529.8|527.4|529.63|527.23|0
1638277390000|2021-11-30 13:03:10|529.46|527.06|529.46|527.06|529.63|527.23|529.46|527.06|0
1638277400000|2021-11-30 13:03:20|529.8|527.4|529.46|527.06|529.8|527.4|529.46|527.06|0
1638277410000|2021-11-30 13:03:30|529.11|526.71|529.63|527.23|529.8|527.4|529.11|526.71|0
1638277420000|2021-11-30 13:03:40|529.54|527.14|529.46|527.06|529.54|527.14|529.46|527.06|0
1638277430000|2021-11-30 13:03:50|529.28|526.88|529.46|527.06|529.46|527.06|529.28|526.88|0
1638277440000|2021-11-30 13:04:00|529.28|526.88|529.11|526.71|529.28|526.88|529.11|526.71|0
1638277450000|2021-11-30 13:04:10|529.46|527.06|529.28|526.88|529.46|527.06|529.28|526.88|0
1638277460000|2021-11-30 13:04:20|529.11|526.71|529.11|526.71|529.46|527.06|529.11|526.71|0
1638277470000|2021-11-30 13:04:30|528.93|526.53|528.93|526.53|528.93|526.53|528.93|526.53|0
1638277480000|2021-11-30 13:04:40|529.11|526.71|528.76|526.36|529.28|526.88|528.76|526.36|0
1638277490000|2021-11-30 13:04:50|528.93|526.53|528.76|526.36|528.93|526.53|528.76|526.36|0
1638277500000|2021-11-30 13:05:00|528.58|526.18|528.41|526.01|528.76|526.36|528.41|526.01|0
1638277510000|2021-11-30 13:05:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1638277520000|2021-11-30 13:05:20|528.41|526.01|528.41|526.01|528.58|526.18|528.41|526.01|0
1638277530000|2021-11-30 13:05:30|528.24|525.84|528.41|526.01|528.58|526.18|528.24|525.84|0
1638277540000|2021-11-30 13:05:40|528.58|526.18|528.76|526.36|528.84|526.44|528.58|526.18|0
1638277550000|2021-11-30 13:05:50|528.58|526.18|527.89|525.49|528.58|526.18|527.89|525.49|0
1638277560000|2021-11-30 13:06:00|527.71|525.31|527.54|525.14|527.71|525.31|527.54|525.14|0
1638277570000|2021-11-30 13:06:10|527.71|525.31|527.02|524.62|527.71|525.31|527.02|524.62|0
1638277580000|2021-11-30 13:06:20|527.37|524.97|527.37|524.97|527.37|524.97|527.37|524.97|0
1638277590000|2021-11-30 13:06:30|527.54|525.14|527.89|525.49|528.06|525.66|527.54|525.14|0
1638277600000|2021-11-30 13:06:40|527.71|525.31|527.54|525.14|527.71|525.31|527.54|525.14|0
1638277610000|2021-11-30 13:06:50|527.71|525.31|527.54|525.14|527.71|525.31|527.54|525.14|0
1638277620000|2021-11-30 13:07:00|527.89|525.49|527.71|525.31|527.89|525.49|527.71|525.31|0
1638277630000|2021-11-30 13:07:10|527.54|525.14|527.71|525.31|527.71|525.31|527.37|524.97|0
1638277640000|2021-11-30 13:07:20|527.89|525.49|527.54|525.14|527.89|525.49|527.54|525.14|0
1638277650000|2021-11-30 13:07:30|527.71|525.31|527.54|525.14|527.71|525.31|527.54|525.14|0
1638277660000|2021-11-30 13:07:40|527.71|525.31|527.54|525.14|527.71|525.31|527.54|525.14|0
1638277670000|2021-11-30 13:07:50|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1638277680000|2021-11-30 13:08:00|527.89|525.49|528.06|525.66|528.06|525.66|527.89|525.49|0
1638277690000|2021-11-30 13:08:10|528.41|526.01|527.89|525.49|528.41|526.01|527.89|525.49|0
1638277720000|2021-11-30 13:08:40|527.71|525.31|527.54|525.14|527.89|525.49|527.54|525.14|0
1638277730000|2021-11-30 13:08:50|527.71|525.31|527.54|525.14|527.71|525.31|527.54|525.14|0
1638277740000|2021-11-30 13:09:00|528.06|525.66|528.23|525.83|528.41|526.01|528.06|525.66|0
1638277750000|2021-11-30 13:09:10|528.41|526.01|528.41|526.01|528.41|526.01|528.32|525.92|0
1638277760000|2021-11-30 13:09:20|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1638277770000|2021-11-30 13:09:30|528.41|526.01|528.23|525.83|528.41|526.01|528.23|525.83|0
1638277780000|2021-11-30 13:09:40|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1638277790000|2021-11-30 13:09:50|528.58|526.18|528.58|526.18|528.58|526.18|528.58|526.18|0
1638277800000|2021-11-30 13:10:00|528.41|526.01|527.54|525.14|528.76|526.36|527.54|525.14|0
1638277810000|2021-11-30 13:10:10|527.71|525.31|528.41|526.01|528.41|526.01|527.71|525.31|0
1638277820000|2021-11-30 13:10:20|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1638277830000|2021-11-30 13:10:30|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1638277840000|2021-11-30 13:10:40|527.89|525.49|528.23|525.83|528.23|525.83|527.89|525.49|0
1638277850000|2021-11-30 13:10:50|528.06|525.66|528.06|525.66|528.23|525.83|528.06|525.66|0
1638277860000|2021-11-30 13:11:00|527.89|525.49|527.71|525.31|527.89|525.49|527.62|525.22|0
1638277870000|2021-11-30 13:11:10|527.54|525.14|527.89|525.49|527.89|525.49|527.54|525.14|0
1638277880000|2021-11-30 13:11:20|528.23|525.83|528.41|526.01|528.41|526.01|528.23|525.83|0
1638277890000|2021-11-30 13:11:30|528.32|525.92|528.06|525.66|528.41|526.01|528.06|525.66|0
1638277900000|2021-11-30 13:11:40|527.88|525.48|528.23|525.83|528.23|525.83|527.88|525.48|0
1638277910000|2021-11-30 13:11:50|528.58|526.18|528.41|526.01|528.58|526.18|528.41|526.01|0
1638277920000|2021-11-30 13:12:00|527.97|525.57|528.06|525.66|528.06|525.66|527.71|525.31|0
1638277930000|2021-11-30 13:12:10|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1638277940000|2021-11-30 13:12:20|528.41|526.01|528.58|526.18|528.58|526.18|528.41|526.01|0
1638277950000|2021-11-30 13:12:30|528.41|526.01|528.58|526.18|528.58|526.18|528.41|526.01|0
1638277960000|2021-11-30 13:12:40|528.41|526.01|528.41|526.01|528.41|526.01|528.23|525.83|0
1638277970000|2021-11-30 13:12:50|528.32|525.92|528.41|526.01|528.41|526.01|528.32|525.92|0
1638278000000|2021-11-30 13:13:20|528.75|526.35|528.75|526.35|528.75|526.35|528.58|526.18|0
1638278010000|2021-11-30 13:13:30|528.58|526.18|528.75|526.35|528.75|526.35|528.58|526.18|0
1638278020000|2021-11-30 13:13:40|528.58|526.18|528.58|526.18|528.75|526.35|528.58|526.18|0
1638278030000|2021-11-30 13:13:50|528.41|526.01|527.88|525.48|528.41|526.01|527.88|525.48|0
1638278040000|2021-11-30 13:14:00|527.71|525.31|527.54|525.14|527.88|525.48|527.54|525.14|0
1638278050000|2021-11-30 13:14:10|527.19|524.79|526.32|523.92|527.19|524.79|526.32|523.92|0
1638278060000|2021-11-30 13:14:20|526.15|523.75|526.32|523.92|526.32|523.92|526.15|523.75|0
1638278070000|2021-11-30 13:14:30|526.67|524.27|526.67|524.27|526.67|524.27|526.67|524.27|0
1638278080000|2021-11-30 13:14:40|526.32|523.92|525.97|523.57|526.32|523.92|525.97|523.57|0
1638278100000|2021-11-30 13:15:00|526.14|523.74|526.32|523.92|526.67|524.27|526.14|523.74|0
1638278110000|2021-11-30 13:15:10|526.49|524.09|526.84|524.44|526.84|524.44|526.32|523.92|0
1638278120000|2021-11-30 13:15:20|526.75|524.35|526.32|523.92|526.75|524.35|526.32|523.92|0
1638278130000|2021-11-30 13:15:30|526.49|524.09|526.32|523.92|526.49|524.09|526.32|523.92|0
1638278140000|2021-11-30 13:15:40|526.14|523.74|526.67|524.27|526.67|524.27|526.14|523.74|0
1638278150000|2021-11-30 13:15:50|526.49|524.09|526.84|524.44|526.84|524.44|526.49|524.09|0
1638278160000|2021-11-30 13:16:00|526.67|524.27|526.67|524.27|526.84|524.44|526.67|524.27|0
1638278170000|2021-11-30 13:16:10|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1638278180000|2021-11-30 13:16:20|527.01|524.61|527.01|524.61|527.19|524.79|527.01|524.61|0
1638278190000|2021-11-30 13:16:30|527.19|524.79|526.84|524.44|527.19|524.79|526.84|524.44|0
1638278200000|2021-11-30 13:16:40|527.01|524.61|527.01|524.61|527.19|524.79|527.01|524.61|0
1638278210000|2021-11-30 13:16:50|527.19|524.79|527.1|524.7|527.19|524.79|527.1|524.7|0
1638278220000|2021-11-30 13:17:00|527.19|524.79|528.23|525.83|528.23|525.83|527.19|524.79|0
1638278230000|2021-11-30 13:17:10|528.4|526|528.75|526.35|528.75|526.35|528.4|526|0
1638278240000|2021-11-30 13:17:20|528.93|526.53|529.1|526.7|529.1|526.7|528.93|526.53|0
1638278250000|2021-11-30 13:17:30|529.27|526.87|529.45|527.05|529.45|527.05|529.27|526.87|0
1638278260000|2021-11-30 13:17:40|529.62|527.22|529.8|527.4|529.97|527.57|529.62|527.22|0
1638278270000|2021-11-30 13:17:50|529.71|527.31|529.45|527.05|529.71|527.31|529.45|527.05|0
1638278280000|2021-11-30 13:18:00|529.62|527.22|529.45|527.05|529.62|527.22|529.45|527.05|0
1638278290000|2021-11-30 13:18:10|529.8|527.4|529.62|527.22|529.8|527.4|529.62|527.22|0
1638278300000|2021-11-30 13:18:20|529.36|526.96|529.53|527.13|529.62|527.22|529.36|526.96|0
1638278310000|2021-11-30 13:18:30|529.27|526.87|529.36|526.96|529.45|527.05|529.27|526.87|0
1638278320000|2021-11-30 13:18:40|529.45|527.05|529.45|527.05|529.45|527.05|529.27|526.87|0
1638278330000|2021-11-30 13:18:50|529.62|527.22|529.62|527.22|529.8|527.4|529.62|527.22|0
1638278340000|2021-11-30 13:19:00|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1638278350000|2021-11-30 13:19:10|529.45|527.05|529.62|527.22|529.62|527.22|529.36|526.96|0
1638278360000|2021-11-30 13:19:20|529.8|527.4|529.62|527.22|529.8|527.4|529.62|527.22|0
1638278370000|2021-11-30 13:19:30|529.45|527.05|529.8|527.4|529.8|527.4|529.45|527.05|0
1638278380000|2021-11-30 13:19:40|529.71|527.31|529.71|527.31|529.8|527.4|529.71|527.31|0
1638278390000|2021-11-30 13:19:50|529.62|527.22|529.97|527.57|529.97|527.57|529.62|527.22|0
1638278400000|2021-11-30 13:20:00|529.8|527.4|529.97|527.57|529.97|527.57|529.8|527.4|0
1638278410000|2021-11-30 13:20:10|529.88|527.48|530.32|527.92|530.32|527.92|529.88|527.48|0
1638278420000|2021-11-30 13:20:20|530.49|528.09|529.97|527.57|530.49|528.09|529.97|527.57|0
1638278430000|2021-11-30 13:20:30|529.45|527.05|529.18|526.78|529.45|527.05|529.18|526.78|0
1638278440000|2021-11-30 13:20:40|529.27|526.87|529.45|527.05|529.45|527.05|529.27|526.87|0
1638278450000|2021-11-30 13:20:50|529.27|526.87|529.1|526.7|529.27|526.87|529.1|526.7|0
1638278460000|2021-11-30 13:21:00|529.45|527.05|528.92|526.52|529.45|527.05|528.92|526.52|0
1638278470000|2021-11-30 13:21:10|528.75|526.35|528.75|526.35|528.75|526.35|528.75|526.35|0
1638278480000|2021-11-30 13:21:20|528.92|526.52|529.1|526.7|529.27|526.87|528.92|526.52|0
1638278490000|2021-11-30 13:21:30|528.92|526.52|528.92|526.52|529.1|526.7|528.92|526.52|0
1638278500000|2021-11-30 13:21:40|528.83|526.43|528.58|526.18|528.83|526.43|528.58|526.18|0
1638278510000|2021-11-30 13:21:50|528.75|526.35|528.58|526.18|528.75|526.35|528.58|526.18|0
1638278520000|2021-11-30 13:22:00|528.92|526.52|528.58|526.18|528.92|526.52|528.58|526.18|0
1638278530000|2021-11-30 13:22:10|528.4|526|528.58|526.18|528.58|526.18|528.05|525.65|0
1638278540000|2021-11-30 13:22:20|528.4|526|528.05|525.65|528.4|526|528.05|525.65|0
1638278550000|2021-11-30 13:22:30|527.71|525.31|527.88|525.48|527.88|525.48|527.71|525.31|0
1638278560000|2021-11-30 13:22:40|528.23|525.83|528.31|525.91|528.31|525.91|528.23|525.83|0
1638278570000|2021-11-30 13:22:50|528.4|526|528.58|526.18|528.58|526.18|528.4|526|0
1638278580000|2021-11-30 13:23:00|528.23|525.83|527.88|525.48|528.23|525.83|527.88|525.48|0
1638278590000|2021-11-30 13:23:10|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1638278610000|2021-11-30 13:23:30|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1638278620000|2021-11-30 13:23:40|527.18|524.78|527.18|524.78|527.18|524.78|526.84|524.44|0
1638278630000|2021-11-30 13:23:50|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1638278640000|2021-11-30 13:24:00|527.18|524.78|527.18|524.78|527.18|524.78|527.01|524.61|0
1638278650000|2021-11-30 13:24:10|527.01|524.61|526.84|524.44|527.01|524.61|526.84|524.44|0
1638278660000|2021-11-30 13:24:20|526.49|524.09|526.49|524.09|526.66|524.26|526.49|524.09|0
1638278670000|2021-11-30 13:24:30|526.66|524.26|526.66|524.26|526.66|524.26|526.66|524.26|0
1638278680000|2021-11-30 13:24:40|526.83|524.43|526.66|524.26|526.83|524.43|526.66|524.26|0
1638278690000|2021-11-30 13:24:50|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1638278700000|2021-11-30 13:25:00|526.66|524.26|527.18|524.78|527.18|524.78|526.66|524.26|0
1638278710000|2021-11-30 13:25:10|527.36|524.96|527.01|524.61|527.36|524.96|527.01|524.61|0
1638278720000|2021-11-30 13:25:20|527.18|524.78|527.01|524.61|527.18|524.78|527.01|524.61|0
1638278730000|2021-11-30 13:25:30|527.18|524.78|527.53|525.13|527.53|525.13|527.18|524.78|0
1638278740000|2021-11-30 13:25:40|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1638278760000|2021-11-30 13:26:00|527.53|525.13|527.53|525.13|527.53|525.13|527.36|524.96|0
1638278770000|2021-11-30 13:26:10|527.36|524.96|527.18|524.78|527.36|524.96|527.18|524.78|0
1638278780000|2021-11-30 13:26:20|527.01|524.61|527.27|524.87|527.27|524.87|527.01|524.61|0
1638278790000|2021-11-30 13:26:30|527.18|524.78|527.53|525.13|527.53|525.13|527.18|524.78|0
1638278800000|2021-11-30 13:26:40|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1638278810000|2021-11-30 13:26:50|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1638278820000|2021-11-30 13:27:00|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1638278830000|2021-11-30 13:27:10|528.13|525.73|527.7|525.3|528.13|525.73|527.7|525.3|0
1638278840000|2021-11-30 13:27:20|527.53|525.13|527.7|525.3|527.7|525.3|527.53|525.13|0
1638278850000|2021-11-30 13:27:30|527.88|525.48|527.7|525.3|527.88|525.48|527.7|525.3|0
1638278860000|2021-11-30 13:27:40|527.88|525.48|528.05|525.65|528.05|525.65|527.88|525.48|0
1638278870000|2021-11-30 13:27:50|527.88|525.48|527.53|525.13|527.88|525.48|527.53|525.13|0
1638278880000|2021-11-30 13:28:00|527.88|525.48|528.22|525.82|528.22|525.82|527.88|525.48|0
1638278890000|2021-11-30 13:28:10|528.4|526|528.4|526|528.4|526|528.4|526|0
1638278900000|2021-11-30 13:28:20|528.22|525.82|528.22|525.82|528.22|525.82|528.05|525.65|0
1638278910000|2021-11-30 13:28:30|528.05|525.65|528.57|526.17|528.57|526.17|528.05|525.65|0
1638278920000|2021-11-30 13:28:40|528.4|526|528.22|525.82|528.4|526|528.22|525.82|0
1638278930000|2021-11-30 13:28:50|528.4|526|528.4|526|528.4|526|528.4|526|0
1638278940000|2021-11-30 13:29:00|528.22|525.82|528.4|526|528.4|526|528.22|525.82|0
1638278950000|2021-11-30 13:29:10|528.05|525.65|527.7|525.3|528.05|525.65|527.7|525.3|0
1638278960000|2021-11-30 13:29:20|527.35|524.95|527.18|524.78|527.35|524.95|527.18|524.78|0
1638278970000|2021-11-30 13:29:30|527.01|524.61|527.35|524.95|527.35|524.95|527.01|524.61|0
1638278980000|2021-11-30 13:29:40|527.18|524.78|527.53|525.13|527.53|525.13|527.18|524.78|0
1638278990000|2021-11-30 13:29:50|527.35|524.95|527.7|525.3|527.7|525.3|527.35|524.95|0
1638279000000|2021-11-30 13:30:00|527.44|525.04|527.18|524.78|527.7|525.3|527.18|524.78|0
1638279010000|2021-11-30 13:30:10|527.35|524.95|527.53|525.13|527.53|525.13|527.35|524.95|0
1638279020000|2021-11-30 13:30:20|527.7|525.3|527.53|525.13|527.7|525.3|527.53|525.13|0
1638279030000|2021-11-30 13:30:30|527.88|525.48|528.05|525.65|528.05|525.65|527.7|525.3|0
1638279040000|2021-11-30 13:30:40|527.88|525.48|527.35|524.95|527.88|525.48|527.35|524.95|0
1638279050000|2021-11-30 13:30:50|526.83|524.43|527.01|524.61|527.18|524.78|526.83|524.43|0
1638279060000|2021-11-30 13:31:00|527.18|524.78|526.31|523.91|527.18|524.78|525.96|523.56|0
1638279070000|2021-11-30 13:31:10|526.48|524.08|526.14|523.74|526.48|524.08|526.14|523.74|0
1638279080000|2021-11-30 13:31:20|526.31|523.91|526.48|524.08|526.48|524.08|526.31|523.91|0
1638279090000|2021-11-30 13:31:30|526.31|523.91|526.31|523.91|526.48|524.08|526.31|523.91|0
1638279100000|2021-11-30 13:31:40|526.14|523.74|525.62|523.22|526.14|523.74|525.62|523.22|0
1638279110000|2021-11-30 13:31:50|525.27|522.87|525.44|523.04|525.44|523.04|525.27|522.87|0
1638279120000|2021-11-30 13:32:00|525.09|522.69|524.75|522.35|525.09|522.69|524.57|522.17|0
1638279130000|2021-11-30 13:32:10|525.09|522.69|524.92|522.52|525.09|522.69|524.92|522.52|0
1638279140000|2021-11-30 13:32:20|524.75|522.35|524.75|522.35|524.92|522.52|524.75|522.35|0
1638279150000|2021-11-30 13:32:30|524.92|522.52|525.79|523.39|525.79|523.39|524.92|522.52|0
1638279160000|2021-11-30 13:32:40|526.31|523.91|525.09|522.69|526.31|523.91|525.09|522.69|0
1638279170000|2021-11-30 13:32:50|525.27|522.87|525.27|522.87|525.44|523.04|525.27|522.87|0
1638279180000|2021-11-30 13:33:00|525.09|522.69|525.44|523.04|525.44|523.04|524.75|522.35|0
1638279190000|2021-11-30 13:33:10|525.27|522.87|525.09|522.69|525.27|522.87|525.09|522.69|0
1638279200000|2021-11-30 13:33:20|524.92|522.52|525.79|523.39|525.79|523.39|524.92|522.52|0
1638279210000|2021-11-30 13:33:30|525.96|523.56|525.79|523.39|525.96|523.56|525.79|523.39|0
1638279220000|2021-11-30 13:33:40|525.61|523.21|525.61|523.21|525.61|523.21|525.44|523.04|0
1638279230000|2021-11-30 13:33:50|525.79|523.39|525.79|523.39|525.96|523.56|525.79|523.39|0
1638279240000|2021-11-30 13:34:00|525.96|523.56|526.13|523.73|526.13|523.73|525.79|523.39|0
1638279250000|2021-11-30 13:34:10|525.79|523.39|525.44|523.04|525.79|523.39|525.44|523.04|0
1638279260000|2021-11-30 13:34:20|525.61|523.21|525.61|523.21|525.96|523.56|525.61|523.21|0
1638279270000|2021-11-30 13:34:30|525.44|523.04|525.61|523.21|525.61|523.21|525.44|523.04|0
1638279280000|2021-11-30 13:34:40|525.27|522.87|525.44|523.04|525.61|523.21|525.27|522.87|0
1638279290000|2021-11-30 13:34:50|525.79|523.39|525.96|523.56|525.96|523.56|525.79|523.39|0
1638279300000|2021-11-30 13:35:00|525.79|523.39|525.27|522.87|525.79|523.39|525.27|522.87|0
1638279310000|2021-11-30 13:35:10|525.61|523.21|525.44|523.04|525.61|523.21|525.44|523.04|0
1638279320000|2021-11-30 13:35:20|525.61|523.21|524.92|522.52|525.61|523.21|524.92|522.52|0
1638279330000|2021-11-30 13:35:30|525.27|522.87|525.44|523.04|525.44|523.04|525.27|522.87|0
1638279340000|2021-11-30 13:35:40|525.27|522.87|525.27|522.87|525.44|523.04|525.27|522.87|0
1638279350000|2021-11-30 13:35:50|525.44|523.04|525.52|523.12|525.61|523.21|525.44|523.04|0
1638279360000|2021-11-30 13:36:00|525.61|523.21|525.27|522.87|525.61|523.21|525.27|522.87|0
1638279370000|2021-11-30 13:36:10|525.44|523.04|525.61|523.21|525.61|523.21|525.44|523.04|0
1638279380000|2021-11-30 13:36:20|525.44|523.04|525.27|522.87|525.44|523.04|525.27|522.87|0
1638279390000|2021-11-30 13:36:30|524.74|522.34|524.74|522.34|524.74|522.34|524.74|522.34|0
1638279400000|2021-11-30 13:36:40|524.57|522.17|524.74|522.34|524.92|522.52|524.57|522.17|0
1638279410000|2021-11-30 13:36:50|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1638279420000|2021-11-30 13:37:00|524.74|522.34|524.74|522.34|524.92|522.52|524.74|522.34|0
1638279430000|2021-11-30 13:37:10|524.92|522.52|525.44|523.04|525.44|523.04|524.92|522.52|0
1638279440000|2021-11-30 13:37:20|525.27|522.87|525.44|523.04|525.44|523.04|525.27|522.87|0
1638279450000|2021-11-30 13:37:30|525.26|522.86|525.26|522.86|525.26|522.86|525.26|522.86|0
1638279460000|2021-11-30 13:37:40|525.44|523.04|525.96|523.56|525.96|523.56|525.44|523.04|0
1638279470000|2021-11-30 13:37:50|526.13|523.73|526.48|524.08|526.48|524.08|526.13|523.73|0
1638279480000|2021-11-30 13:38:00|526.13|523.73|526.13|523.73|526.31|523.91|526.13|523.73|0
1638279490000|2021-11-30 13:38:10|526.31|523.91|526.83|524.43|526.83|524.43|526.31|523.91|0
1638279500000|2021-11-30 13:38:20|527|524.6|527.35|524.95|527.35|524.95|526.83|524.43|0
1638279510000|2021-11-30 13:38:30|527.52|525.12|527.87|525.47|527.87|525.47|527.52|525.12|0
1638279520000|2021-11-30 13:38:40|527.7|525.3|527.52|525.12|527.87|525.47|527.35|524.95|0
1638279530000|2021-11-30 13:38:50|527.35|524.95|527.35|524.95|527.52|525.12|527.35|524.95|0
1638279540000|2021-11-30 13:39:00|527.18|524.78|527.18|524.78|527.35|524.95|527|524.6|0
1638279550000|2021-11-30 13:39:10|527.43|525.03|528.22|525.82|528.22|525.82|527.35|524.95|0
1638279560000|2021-11-30 13:39:20|528.39|525.99|527.87|525.47|528.39|525.99|527.87|525.47|0
1638279570000|2021-11-30 13:39:30|527.7|525.3|528.04|525.64|528.04|525.64|527.7|525.3|0
1638279580000|2021-11-30 13:39:40|527.87|525.47|527.7|525.3|527.87|525.47|527.7|525.3|0
1638279590000|2021-11-30 13:39:50|527.87|525.47|528.04|525.64|528.13|525.73|527.87|525.47|0
1638279600000|2021-11-30 13:40:00|527.87|525.47|528.22|525.82|528.22|525.82|527.87|525.47|0
1638279610000|2021-11-30 13:40:10|528.04|525.64|528.57|526.17|528.57|526.17|528.04|525.64|0
1638279620000|2021-11-30 13:40:20|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1638279630000|2021-11-30 13:40:30|528.91|526.51|528.91|526.51|528.91|526.51|528.91|526.51|0
1638279640000|2021-11-30 13:40:40|529.09|526.69|528.91|526.51|529.26|526.86|528.91|526.51|0
1638279650000|2021-11-30 13:40:50|528.74|526.34|528.57|526.17|528.74|526.34|528.57|526.17|0
1638279660000|2021-11-30 13:41:00|528.39|525.99|528.22|525.82|528.39|525.99|528.22|525.82|0
1638279670000|2021-11-30 13:41:10|528.39|525.99|528.74|526.34|528.74|526.34|528.39|525.99|0
1638279680000|2021-11-30 13:41:20|528.39|525.99|528.22|525.82|528.57|526.17|528.22|525.82|0
1638279690000|2021-11-30 13:41:30|528.04|525.64|527.7|525.3|528.04|525.64|527.7|525.3|0
1638279700000|2021-11-30 13:41:40|528.04|525.64|528.04|525.64|528.04|525.64|527.87|525.47|0
1638279710000|2021-11-30 13:41:50|527.87|525.47|527.87|525.47|527.87|525.47|527.87|525.47|0
1638279720000|2021-11-30 13:42:00|528.04|525.64|528.22|525.82|528.39|525.99|528.04|525.64|0
1638279730000|2021-11-30 13:42:10|528.04|525.64|527.87|525.47|528.04|525.64|527.87|525.47|0
1638279740000|2021-11-30 13:42:20|528.04|525.64|528.04|525.64|528.04|525.64|527.87|525.47|0
1638279750000|2021-11-30 13:42:30|527.78|525.38|528.22|525.82|528.22|525.82|527.78|525.38|0
1638279760000|2021-11-30 13:42:40|527.87|525.47|527.52|525.12|527.87|525.47|527.52|525.12|0
1638279770000|2021-11-30 13:42:50|527.35|524.95|527.69|525.29|527.69|525.29|527.35|524.95|0
1638279780000|2021-11-30 13:43:00|527.87|525.47|527.35|524.95|527.87|525.47|527.35|524.95|0
1638279790000|2021-11-30 13:43:10|527.52|525.12|527.87|525.47|527.87|525.47|527.52|525.12|0
1638279800000|2021-11-30 13:43:20|527.69|525.29|527.69|525.29|527.87|525.47|527.69|525.29|0
1638279810000|2021-11-30 13:43:30|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1638279820000|2021-11-30 13:43:40|527.43|525.03|527.52|525.12|527.52|525.12|527.43|525.03|0
1638279830000|2021-11-30 13:43:50|527.69|525.29|527.69|525.29|527.69|525.29|527.52|525.12|0
1638279840000|2021-11-30 13:44:00|527.87|525.47|528.04|525.64|528.04|525.64|527.87|525.47|0
1638279850000|2021-11-30 13:44:10|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1638279860000|2021-11-30 13:44:20|528.39|525.99|528.74|526.34|528.91|526.51|528.39|525.99|0
1638279870000|2021-11-30 13:44:30|528.91|526.51|529.09|526.69|529.09|526.69|528.91|526.51|0
1638279880000|2021-11-30 13:44:40|528.91|526.51|529.26|526.86|529.26|526.86|528.91|526.51|0
1638279890000|2021-11-30 13:44:50|529.09|526.69|528.91|526.51|529.09|526.69|528.74|526.34|0
1638279900000|2021-11-30 13:45:00|529.34|526.94|529.34|526.94|529.34|526.94|529.34|526.94|0
1638279910000|2021-11-30 13:45:10|529.26|526.86|529.17|526.77|529.26|526.86|529.17|526.77|0
1638279920000|2021-11-30 13:45:20|529.26|526.86|529.96|527.56|529.96|527.56|529.26|526.86|0
1638279930000|2021-11-30 13:45:30|529.87|527.47|529.43|527.03|529.87|527.47|529.43|527.03|0
1638279940000|2021-11-30 13:45:40|529.61|527.21|529.61|527.21|529.61|527.21|529.43|527.03|0
1638279950000|2021-11-30 13:45:50|529.43|527.03|529.87|527.47|529.87|527.47|529.43|527.03|0
1638279960000|2021-11-30 13:46:00|529.96|527.56|529.78|527.38|530.13|527.73|529.78|527.38|0
1638279970000|2021-11-30 13:46:10|529.96|527.56|529.78|527.38|530.13|527.73|529.78|527.38|0
1638279980000|2021-11-30 13:46:20|529.96|527.56|529.96|527.56|530.13|527.73|529.96|527.56|0
1638279990000|2021-11-30 13:46:30|529.61|527.21|529.09|526.69|529.61|527.21|528.91|526.51|0
1638280000000|2021-11-30 13:46:40|529.26|526.86|529.61|527.21|529.61|527.21|529.26|526.86|0
1638280010000|2021-11-30 13:46:50|529.78|527.38|529.78|527.38|529.78|527.38|529.61|527.21|0
1638280020000|2021-11-30 13:47:00|529.61|527.21|529.43|527.03|529.78|527.38|529.43|527.03|0
1638280030000|2021-11-30 13:47:10|529.52|527.12|529.43|527.03|529.52|527.12|529.43|527.03|0
1638280040000|2021-11-30 13:47:20|529.26|526.86|529.43|527.03|529.43|527.03|529.26|526.86|0
1638280050000|2021-11-30 13:47:30|529.26|526.86|529.08|526.68|529.26|526.86|529.08|526.68|0
1638280060000|2021-11-30 13:47:40|528.91|526.51|528.91|526.51|528.91|526.51|528.74|526.34|0
1638280070000|2021-11-30 13:47:50|529.08|526.68|529.43|527.03|529.43|527.03|529.08|526.68|0
1638280080000|2021-11-30 13:48:00|529.26|526.86|529.26|526.86|529.43|527.03|529.26|526.86|0
1638280090000|2021-11-30 13:48:10|529.43|527.03|528.99|526.59|529.43|527.03|528.99|526.59|0
1638280100000|2021-11-30 13:48:20|529.08|526.68|529.26|526.86|529.26|526.86|529.08|526.68|0
1638280110000|2021-11-30 13:48:30|529.43|527.03|529.61|527.21|529.78|527.38|529.43|527.03|0
1638280120000|2021-11-30 13:48:40|529.96|527.56|529.61|527.21|529.96|527.56|529.43|527.03|0
1638280130000|2021-11-30 13:48:50|529.43|527.03|529.61|527.21|529.61|527.21|529.26|526.86|0
1638280140000|2021-11-30 13:49:00|529.43|527.03|529.95|527.55|529.95|527.55|529.43|527.03|0
1638280150000|2021-11-30 13:49:10|530.13|527.73|530.13|527.73|530.3|527.9|529.95|527.55|0
1638280160000|2021-11-30 13:49:20|530.3|527.9|530.3|527.9|530.3|527.9|530.3|527.9|0
1638280170000|2021-11-30 13:49:30|530.13|527.73|530.13|527.73|530.3|527.9|530.13|527.73|0
1638280180000|2021-11-30 13:49:40|530.3|527.9|530.48|528.08|530.48|528.08|530.3|527.9|0
1638280190000|2021-11-30 13:49:50|530.65|528.25|530.13|527.73|530.65|528.25|530.13|527.73|0
1638280200000|2021-11-30 13:50:00|530.3|527.9|530.48|528.08|530.48|528.08|530.3|527.9|0
1638280210000|2021-11-30 13:50:10|530.65|528.25|531.17|528.77|531.17|528.77|530.65|528.25|0
1638280220000|2021-11-30 13:50:20|531.52|529.12|531.7|529.3|531.7|529.3|531.52|529.12|0
1638280230000|2021-11-30 13:50:30|531.52|529.12|531.52|529.12|531.7|529.3|531.35|528.95|0
1638280240000|2021-11-30 13:50:40|531.7|529.3|531.52|529.12|531.87|529.47|531.52|529.12|0
1638280250000|2021-11-30 13:50:50|531.35|528.95|531.87|529.47|532.05|529.65|531.35|528.95|0
1638280260000|2021-11-30 13:51:00|531.7|529.3|531.96|529.56|531.96|529.56|531.7|529.3|0
1638280270000|2021-11-30 13:51:10|531.87|529.47|531.35|528.95|531.87|529.47|531.35|528.95|0
1638280280000|2021-11-30 13:51:20|531.7|529.3|531.52|529.12|531.7|529.3|531.35|528.95|0
1638280290000|2021-11-30 13:51:30|531.7|529.3|532.4|530|532.4|530|531.7|529.3|0
1638280300000|2021-11-30 13:51:40|532.22|529.82|532.05|529.65|532.4|530|532.05|529.65|0
1638280310000|2021-11-30 13:51:50|531.7|529.3|532.05|529.65|532.05|529.65|531.7|529.3|0
1638280320000|2021-11-30 13:52:00|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1638280330000|2021-11-30 13:52:10|532.22|529.82|532.22|529.82|532.22|529.82|532.05|529.65|0
1638280340000|2021-11-30 13:52:20|532.4|530|531.87|529.47|532.4|530|531.87|529.47|0
1638280350000|2021-11-30 13:52:30|532.05|529.65|532.22|529.82|532.22|529.82|532.05|529.65|0
1638280360000|2021-11-30 13:52:40|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1638280370000|2021-11-30 13:52:50|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1638280380000|2021-11-30 13:53:00|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1638280390000|2021-11-30 13:53:10|532.22|529.82|532.05|529.65|532.22|529.82|532.05|529.65|0
1638280400000|2021-11-30 13:53:20|532.39|529.99|532.39|529.99|532.39|529.99|532.22|529.82|0
1638280410000|2021-11-30 13:53:30|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1638280420000|2021-11-30 13:53:40|532.39|529.99|532.57|530.17|532.57|530.17|532.39|529.99|0
1638280430000|2021-11-30 13:53:50|532.74|530.34|532.74|530.34|532.92|530.52|532.74|530.34|0
1638280440000|2021-11-30 13:54:00|532.48|530.08|532.57|530.17|532.57|530.17|532.48|530.08|0
1638280450000|2021-11-30 13:54:10|532.74|530.34|533|530.6|533|530.6|532.74|530.34|0
1638280460000|2021-11-30 13:54:20|532.92|530.52|533.09|530.69|533.09|530.69|532.92|530.52|0
1638280470000|2021-11-30 13:54:30|533.27|530.87|533|530.6|533.27|530.87|533|530.6|0
1638280480000|2021-11-30 13:54:40|532.92|530.52|533.27|530.87|533.27|530.87|532.92|530.52|0
1638280490000|2021-11-30 13:54:50|533.44|531.04|533.44|531.04|533.44|531.04|533.27|530.87|0
1638280500000|2021-11-30 13:55:00|533.27|530.87|533.44|531.04|533.44|531.04|533.27|530.87|0
1638280510000|2021-11-30 13:55:10|533.27|530.87|532.74|530.34|533.27|530.87|532.74|530.34|0
1638280520000|2021-11-30 13:55:20|532.92|530.52|532.74|530.34|532.92|530.52|532.74|530.34|0
1638280530000|2021-11-30 13:55:30|532.39|529.99|532.74|530.34|532.92|530.52|532.39|529.99|0
1638280540000|2021-11-30 13:55:40|532.57|530.17|532.39|529.99|532.57|530.17|532.39|529.99|0
1638280550000|2021-11-30 13:55:50|532.57|530.17|532.92|530.52|532.92|530.52|532.57|530.17|0
1638280560000|2021-11-30 13:56:00|533.09|530.69|533.97|531.57|533.97|531.57|533.09|530.69|0
1638280570000|2021-11-30 13:56:10|533.27|530.87|533.62|531.22|533.79|531.39|533.27|530.87|0
1638280580000|2021-11-30 13:56:20|533.79|531.39|534.14|531.74|534.14|531.74|533.62|531.22|0
1638280590000|2021-11-30 13:56:30|534.32|531.92|534.32|531.92|534.49|532.09|534.32|531.92|0
1638280600000|2021-11-30 13:56:40|534.49|532.09|535.72|533.32|535.72|533.32|534.49|532.09|0
1638280610000|2021-11-30 13:56:50|535.89|533.49|535.72|533.32|535.89|533.49|535.72|533.32|0
1638280620000|2021-11-30 13:57:00|535.89|533.49|535.89|533.49|535.89|533.49|535.72|533.32|0
1638280630000|2021-11-30 13:57:10|536.07|533.67|537.12|534.72|537.12|534.72|536.07|533.67|0
1638280640000|2021-11-30 13:57:20|537.29|534.89|537.82|535.42|537.82|535.42|537.12|534.72|0
1638280650000|2021-11-30 13:57:30|537.99|535.59|537.82|535.42|537.99|535.59|537.64|535.24|0
1638280660000|2021-11-30 13:57:40|537.99|535.59|537.47|535.07|537.99|535.59|537.47|535.07|0
1638280670000|2021-11-30 13:57:50|536.94|534.54|537.12|534.72|537.29|534.89|536.94|534.54|0
1638280680000|2021-11-30 13:58:00|536.94|534.54|537.29|534.89|537.29|534.89|536.94|534.54|0
1638280690000|2021-11-30 13:58:10|537.64|535.24|536.77|534.37|537.64|535.24|536.59|534.19|0
1638280700000|2021-11-30 13:58:20|536.94|534.54|536.59|534.19|536.94|534.54|536.59|534.19|0
1638280710000|2021-11-30 13:58:30|536.24|533.84|536.94|534.54|536.94|534.54|536.24|533.84|0
1638280720000|2021-11-30 13:58:40|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1638280730000|2021-11-30 13:58:50|537.29|534.89|537.82|535.42|537.82|535.42|537.29|534.89|0
1638280740000|2021-11-30 13:59:00|537.99|535.59|537.82|535.42|537.99|535.59|537.82|535.42|0
1638280750000|2021-11-30 13:59:10|538.17|535.77|538.17|535.77|538.17|535.77|537.99|535.59|0
1638280760000|2021-11-30 13:59:20|537.99|535.59|539.05|536.65|539.05|536.65|537.99|535.59|0
1638280770000|2021-11-30 13:59:30|539.4|537|539.75|537.35|539.75|537.35|539.4|537|0
1638280780000|2021-11-30 13:59:40|539.57|537.17|539.05|536.65|539.75|537.35|539.05|536.65|0
1638280790000|2021-11-30 13:59:50|539.4|537|539.05|536.65|539.57|537.17|538.87|536.47|0
1638280800000|2021-11-30 14:00:00|539.22|536.82|538.34|535.94|539.22|536.82|538.34|535.94|0
1638280810000|2021-11-30 14:00:10|538.52|536.12|538.69|536.29|538.69|536.29|538.52|536.12|0
1638280820000|2021-11-30 14:00:20|538.52|536.12|538.52|536.12|538.52|536.12|538.17|535.77|0
1638280830000|2021-11-30 14:00:30|538.34|535.94|538.52|536.12|538.52|536.12|538.34|535.94|0
1638280840000|2021-11-30 14:00:40|538.17|535.77|537.64|535.24|538.17|535.77|537.64|535.24|0
1638280850000|2021-11-30 14:00:50|537.12|534.72|536.94|534.54|537.29|534.89|536.94|534.54|0
1638280860000|2021-11-30 14:01:00|537.12|534.72|537.47|535.07|537.47|535.07|537.12|534.72|0
1638280870000|2021-11-30 14:01:10|537.29|534.89|536.76|534.36|537.29|534.89|536.76|534.36|0
1638280880000|2021-11-30 14:01:20|536.59|534.19|536.94|534.54|536.94|534.54|536.59|534.19|0
1638280890000|2021-11-30 14:01:30|536.76|534.36|536.59|534.19|536.76|534.36|536.41|534.01|0
1638280900000|2021-11-30 14:01:40|536.41|534.01|537.29|534.89|537.29|534.89|536.41|534.01|0
1638280910000|2021-11-30 14:01:50|537.64|535.24|537.99|535.59|537.99|535.59|537.64|535.24|0
1638280920000|2021-11-30 14:02:00|537.64|535.24|537.29|534.89|537.64|535.24|537.29|534.89|0
1638280930000|2021-11-30 14:02:10|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1638280940000|2021-11-30 14:02:20|536.59|534.19|536.41|534.01|536.76|534.36|536.41|534.01|0
1638280950000|2021-11-30 14:02:30|536.59|534.19|536.76|534.36|537.11|534.71|536.59|534.19|0
1638280960000|2021-11-30 14:02:40|536.59|534.19|537.61|535.21|537.61|535.21|536.59|534.19|0
1638280970000|2021-11-30 14:02:50|537.44|535.04|536.61|534.21|537.79|535.39|536.61|534.21|0
1638280980000|2021-11-30 14:03:00|536.43|534.03|536.43|534.03|536.61|534.21|536.43|534.03|0
1638280990000|2021-11-30 14:03:10|536.08|533.68|536.26|533.86|536.43|534.03|536.08|533.68|0
1638281000000|2021-11-30 14:03:20|536.43|534.03|536.43|534.03|536.43|534.03|536.26|533.86|0
1638281010000|2021-11-30 14:03:30|536.08|533.68|536.08|533.68|536.26|533.86|535.91|533.51|0
1638281020000|2021-11-30 14:03:40|535.91|533.51|534.05|531.65|535.91|533.51|534.05|531.65|0
1638281030000|2021-11-30 14:03:50|533.96|531.56|533.52|531.12|534.05|531.65|533.52|531.12|0
1638281040000|2021-11-30 14:04:00|533.35|530.95|532.82|530.42|533.35|530.95|532.82|530.42|0
1638281050000|2021-11-30 14:04:10|533|530.6|533.17|530.77|533.52|531.12|533|530.6|0
1638281060000|2021-11-30 14:04:20|533.35|530.95|533.52|531.12|533.52|531.12|533.35|530.95|0
1638281070000|2021-11-30 14:04:30|533.7|531.3|534.05|531.65|534.23|531.83|533.7|531.3|0
1638281080000|2021-11-30 14:04:40|533.88|531.48|534.23|531.83|534.23|531.83|533.88|531.48|0
1638281090000|2021-11-30 14:04:50|534.4|532|534.75|532.35|534.75|532.35|534.23|531.83|0
1638281100000|2021-11-30 14:05:00|534.93|532.53|535.28|532.88|535.28|532.88|534.93|532.53|0
1638281110000|2021-11-30 14:05:10|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1638281120000|2021-11-30 14:05:20|535.63|533.23|535.1|532.7|535.63|533.23|535.1|532.7|0
1638281130000|2021-11-30 14:05:30|535.28|532.88|535.28|532.88|535.45|533.05|535.28|532.88|0
1638281140000|2021-11-30 14:05:40|535.45|533.05|534.75|532.35|535.63|533.23|534.75|532.35|0
1638281150000|2021-11-30 14:05:50|534.4|532|534.75|532.35|534.93|532.53|534.4|532|0
1638281160000|2021-11-30 14:06:00|534.93|532.53|535.98|533.58|535.98|533.58|534.93|532.53|0
1638281170000|2021-11-30 14:06:10|536.16|533.76|535.98|533.58|536.16|533.76|535.98|533.58|0
1638281180000|2021-11-30 14:06:20|536.06|533.66|535.98|533.58|536.16|533.76|535.98|533.58|0
1638281190000|2021-11-30 14:06:30|535.8|533.4|536.51|534.11|536.51|534.11|535.8|533.4|0
1638281200000|2021-11-30 14:06:40|536.33|533.93|536.16|533.76|536.33|533.93|536.16|533.76|0
1638281210000|2021-11-30 14:06:50|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1638281220000|2021-11-30 14:07:00|536.16|533.76|536.16|533.76|536.33|533.93|536.16|533.76|0
1638281230000|2021-11-30 14:07:10|536.33|533.93|536.68|534.28|536.68|534.28|536.33|533.93|0
1638281240000|2021-11-30 14:07:20|536.51|534.11|536.33|533.93|536.68|534.28|536.33|533.93|0
1638281250000|2021-11-30 14:07:30|536.51|534.11|536.51|534.11|536.68|534.28|536.33|533.93|0
1638281260000|2021-11-30 14:07:40|536.16|533.76|536.16|533.76|536.33|533.93|536.16|533.76|0
1638281270000|2021-11-30 14:07:50|536.33|533.93|537.21|534.81|537.21|534.81|536.33|533.93|0
1638281280000|2021-11-30 14:08:00|537.03|534.63|537.91|535.51|537.91|535.51|537.03|534.63|0
1638281290000|2021-11-30 14:08:10|537.74|535.34|537.74|535.34|537.74|535.34|537.56|535.16|0
1638281300000|2021-11-30 14:08:20|537.56|535.16|538.44|536.04|538.44|536.04|537.56|535.16|0
1638281310000|2021-11-30 14:08:30|538.26|535.86|538.26|535.86|538.62|536.22|538.26|535.86|0
1638281320000|2021-11-30 14:08:40|538.44|536.04|538.62|536.22|538.79|536.39|538.26|535.86|0
1638281330000|2021-11-30 14:08:50|538.44|536.04|537.74|535.34|538.44|536.04|537.74|535.34|0
1638281340000|2021-11-30 14:09:00|537.91|535.51|537.74|535.34|537.91|535.51|537.56|535.16|0
1638281350000|2021-11-30 14:09:10|537.56|535.16|537.56|535.16|537.56|535.16|537.56|535.16|0
1638281360000|2021-11-30 14:09:20|537.38|534.98|537.21|534.81|537.38|534.98|537.21|534.81|0
1638281370000|2021-11-30 14:09:30|537.38|534.98|536.86|534.46|537.38|534.98|536.86|534.46|0
1638281380000|2021-11-30 14:09:40|536.94|534.54|535.8|533.4|536.94|534.54|535.8|533.4|0
1638281390000|2021-11-30 14:09:50|535.36|532.96|535.1|532.7|535.45|533.05|535.1|532.7|0
1638281400000|2021-11-30 14:10:00|535.28|532.88|535.28|532.88|535.63|533.23|535.28|532.88|0
1638281410000|2021-11-30 14:10:10|535.1|532.7|535.63|533.23|535.63|533.23|535.1|532.7|0
1638281420000|2021-11-30 14:10:20|535.28|532.88|534.75|532.35|535.28|532.88|534.75|532.35|0
1638281430000|2021-11-30 14:10:30|534.92|532.52|534.75|532.35|534.92|532.52|534.75|532.35|0
1638281440000|2021-11-30 14:10:40|534.57|532.17|534.66|532.26|534.66|532.26|534.57|532.17|0
1638281450000|2021-11-30 14:10:50|534.92|532.52|534.92|532.52|535.28|532.88|534.92|532.52|0
1638281460000|2021-11-30 14:11:00|534.57|532.17|535.1|532.7|535.28|532.88|534.57|532.17|0
1638281470000|2021-11-30 14:11:10|534.57|532.17|535.28|532.88|535.28|532.88|534.57|532.17|0
1638281480000|2021-11-30 14:11:20|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1638281490000|2021-11-30 14:11:30|535.63|533.23|535.98|533.58|535.98|533.58|535.63|533.23|0
1638281500000|2021-11-30 14:11:40|536.33|533.93|535.98|533.58|536.33|533.93|535.98|533.58|0
1638281510000|2021-11-30 14:11:50|536.15|533.75|536.41|534.01|536.5|534.1|536.15|533.75|0
1638281520000|2021-11-30 14:12:00|536.5|534.1|536.5|534.1|536.68|534.28|536.5|534.1|0
1638281530000|2021-11-30 14:12:10|536.33|533.93|536.5|534.1|536.5|534.1|536.33|533.93|0
1638281540000|2021-11-30 14:12:20|536.68|534.28|536.33|533.93|536.68|534.28|536.33|533.93|0
1638281550000|2021-11-30 14:12:30|536.68|534.28|536.68|534.28|536.76|534.36|536.5|534.1|0
1638281560000|2021-11-30 14:12:40|536.86|534.46|537.03|534.63|537.03|534.63|536.86|534.46|0
1638281570000|2021-11-30 14:12:50|536.86|534.46|536.33|533.93|536.86|534.46|536.33|533.93|0
1638281580000|2021-11-30 14:13:00|536.15|533.75|535.98|533.58|536.15|533.75|535.98|533.58|0
1638281590000|2021-11-30 14:13:10|536.15|533.75|536.33|533.93|536.5|534.1|536.15|533.75|0
1638281600000|2021-11-30 14:13:20|536.15|533.75|535.8|533.4|536.15|533.75|535.8|533.4|0
1638281610000|2021-11-30 14:13:30|535.63|533.23|535.45|533.05|535.63|533.23|535.45|533.05|0
1638281620000|2021-11-30 14:13:40|535.63|533.23|535.63|533.23|535.63|533.23|535.45|533.05|0
1638281630000|2021-11-30 14:13:50|535.71|533.31|535.45|533.05|535.8|533.4|535.45|533.05|0
1638281650000|2021-11-30 14:14:10|535.27|532.87|534.75|532.35|535.27|532.87|534.75|532.35|0
1638281660000|2021-11-30 14:14:20|534.92|532.52|534.75|532.35|534.92|532.52|534.75|532.35|0
1638281670000|2021-11-30 14:14:30|534.92|532.52|534.75|532.35|534.92|532.52|534.57|532.17|0
1638281680000|2021-11-30 14:14:40|534.92|532.52|534.75|532.35|534.92|532.52|534.57|532.17|0
1638281690000|2021-11-30 14:14:50|534.92|532.52|534.92|532.52|535.1|532.7|534.92|532.52|0
1638281700000|2021-11-30 14:15:00|535.01|532.61|534.57|532.17|535.01|532.61|534.57|532.17|0
1638281710000|2021-11-30 14:15:10|534.75|532.35|534.22|531.82|534.75|532.35|534.22|531.82|0
1638281720000|2021-11-30 14:15:20|534.57|532.17|534.3|531.9|534.75|532.35|534.3|531.9|0
1638281730000|2021-11-30 14:15:30|534.22|531.82|533.87|531.47|534.22|531.82|533.87|531.47|0
1638281740000|2021-11-30 14:15:40|534.04|531.64|533.52|531.12|534.04|531.64|533.52|531.12|0
1638281750000|2021-11-30 14:15:50|533.34|530.94|533.52|531.12|533.52|531.12|533.34|530.94|0
1638281760000|2021-11-30 14:16:00|533.34|530.94|533.69|531.29|533.69|531.29|533.25|530.85|0
1638281770000|2021-11-30 14:16:10|533.52|531.12|533.52|531.12|533.52|531.12|533.34|530.94|0
1638281780000|2021-11-30 14:16:20|533.69|531.29|533.87|531.47|533.87|531.47|533.69|531.29|0
1638281790000|2021-11-30 14:16:30|534.04|531.64|533.69|531.29|534.04|531.64|533.69|531.29|0
1638281800000|2021-11-30 14:16:40|533.34|530.94|534.04|531.64|534.04|531.64|533.34|530.94|0
1638281810000|2021-11-30 14:16:50|534.22|531.82|534.04|531.64|534.22|531.82|534.04|531.64|0
1638281820000|2021-11-30 14:17:00|533.95|531.55|534.48|532.08|534.48|532.08|533.95|531.55|0
1638281830000|2021-11-30 14:17:10|534.22|531.82|534.22|531.82|534.3|531.9|534.22|531.82|0
1638281840000|2021-11-30 14:17:20|533.87|531.47|533.95|531.55|533.95|531.55|533.87|531.47|0
1638281850000|2021-11-30 14:17:30|534.04|531.64|533.69|531.29|534.04|531.64|533.69|531.29|0
1638281860000|2021-11-30 14:17:40|533.87|531.47|533.87|531.47|533.87|531.47|533.69|531.29|0
1638281870000|2021-11-30 14:17:50|533.52|531.12|533.52|531.12|533.52|531.12|533.52|531.12|0
1638281880000|2021-11-30 14:18:00|534.04|531.64|534.22|531.82|534.22|531.82|534.04|531.64|0
1638281890000|2021-11-30 14:18:10|534.04|531.64|534.04|531.64|534.22|531.82|534.04|531.64|0
1638281900000|2021-11-30 14:18:20|534.22|531.82|534.04|531.64|534.57|532.17|534.04|531.64|0
1638281910000|2021-11-30 14:18:30|534.22|531.82|534.39|531.99|534.39|531.99|534.22|531.82|0
1638281920000|2021-11-30 14:18:40|534.48|532.08|534.39|531.99|534.48|532.08|534.39|531.99|0
1638281930000|2021-11-30 14:18:50|534.57|532.17|534.92|532.52|534.92|532.52|534.57|532.17|0
1638281940000|2021-11-30 14:19:00|535.1|532.7|534.92|532.52|535.1|532.7|534.92|532.52|0
1638281950000|2021-11-30 14:19:10|535.1|532.7|535.27|532.87|535.27|532.87|535.1|532.7|0
1638281960000|2021-11-30 14:19:20|535.45|533.05|535.62|533.22|535.62|533.22|535.45|533.05|0
1638281970000|2021-11-30 14:19:30|535.8|533.4|535.97|533.57|535.97|533.57|535.8|533.4|0
1638281980000|2021-11-30 14:19:40|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1638281990000|2021-11-30 14:19:50|536.32|533.92|535.97|533.57|536.32|533.92|535.97|533.57|0
1638282000000|2021-11-30 14:20:00|536.15|533.75|536.32|533.92|536.32|533.92|536.15|533.75|0
1638282010000|2021-11-30 14:20:10|536.5|534.1|536.68|534.28|536.68|534.28|536.5|534.1|0
1638282020000|2021-11-30 14:20:20|536.5|534.1|536.68|534.28|536.68|534.28|536.32|533.92|0
1638282030000|2021-11-30 14:20:30|536.85|534.45|537.03|534.63|537.03|534.63|536.85|534.45|0
1638282040000|2021-11-30 14:20:40|537.38|534.98|537.03|534.63|537.38|534.98|537.03|534.63|0
1638282050000|2021-11-30 14:20:50|537.2|534.8|537.38|534.98|537.38|534.98|537.2|534.8|0
1638282060000|2021-11-30 14:21:00|537.2|534.8|537.55|535.15|537.55|535.15|537.2|534.8|0
1638282070000|2021-11-30 14:21:10|537.73|535.33|537.91|535.51|537.91|535.51|537.55|535.15|0
1638282080000|2021-11-30 14:21:20|538.08|535.68|537.91|535.51|538.08|535.68|537.91|535.51|0
1638282090000|2021-11-30 14:21:30|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1638282100000|2021-11-30 14:21:40|537.55|535.15|537.73|535.33|537.73|535.33|537.55|535.15|0
1638282110000|2021-11-30 14:21:50|537.81|535.41|537.91|535.51|537.91|535.51|537.81|535.41|0
1638282120000|2021-11-30 14:22:00|537.73|535.33|537.73|535.33|537.81|535.41|537.73|535.33|0
1638282130000|2021-11-30 14:22:10|537.81|535.41|537.91|535.51|537.91|535.51|537.73|535.33|0
1638282140000|2021-11-30 14:22:20|537.73|535.33|538.08|535.68|538.08|535.68|537.55|535.15|0
1638282150000|2021-11-30 14:22:30|537.73|535.33|537.73|535.33|537.73|535.33|537.55|535.15|0
1638282160000|2021-11-30 14:22:40|537.55|535.15|537.2|534.8|537.55|535.15|537.2|534.8|0
1638282170000|2021-11-30 14:22:50|536.85|534.45|536.67|534.27|536.93|534.53|536.67|534.27|0
1638282180000|2021-11-30 14:23:00|536.85|534.45|537.03|534.63|537.03|534.63|536.85|534.45|0
1638282190000|2021-11-30 14:23:10|537.11|534.71|537.03|534.63|537.2|534.8|537.03|534.63|0
1638282200000|2021-11-30 14:23:20|537.38|534.98|537.38|534.98|537.38|534.98|537.38|534.98|0
1638282210000|2021-11-30 14:23:30|537.55|535.15|537.73|535.33|537.73|535.33|537.55|535.15|0
1638282220000|2021-11-30 14:23:40|538.08|535.68|538.08|535.68|538.26|535.86|538.08|535.68|0
1638282230000|2021-11-30 14:23:50|538.43|536.03|537.73|535.33|538.43|536.03|537.73|535.33|0
1638282240000|2021-11-30 14:24:00|537.2|534.8|537.73|535.33|537.73|535.33|537.2|534.8|0
1638282250000|2021-11-30 14:24:10|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1638282260000|2021-11-30 14:24:20|538.26|535.86|537.9|535.5|538.26|535.86|537.9|535.5|0
1638282270000|2021-11-30 14:24:30|537.99|535.59|538.08|535.68|538.08|535.68|537.99|535.59|0
1638282280000|2021-11-30 14:24:40|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1638282290000|2021-11-30 14:24:50|538.43|536.03|538.26|535.86|538.43|536.03|538.08|535.68|0
1638282300000|2021-11-30 14:25:00|537.9|535.5|538.43|536.03|538.43|536.03|537.9|535.5|0
1638282310000|2021-11-30 14:25:10|538.61|536.21|538.96|536.56|538.96|536.56|538.61|536.21|0
1638282320000|2021-11-30 14:25:20|539.31|536.91|538.96|536.56|539.31|536.91|538.96|536.56|0
1638282330000|2021-11-30 14:25:30|538.43|536.03|538.43|536.03|538.61|536.21|538.43|536.03|0
1638282340000|2021-11-30 14:25:40|538.26|535.86|538.26|535.86|538.26|535.86|538.08|535.68|0
1638282350000|2021-11-30 14:25:50|537.9|535.5|537.73|535.33|537.9|535.5|537.55|535.15|0
1638282360000|2021-11-30 14:26:00|537.9|535.5|538.08|535.68|538.08|535.68|537.9|535.5|0
1638282370000|2021-11-30 14:26:10|538.43|536.03|538.43|536.03|538.43|536.03|538.26|535.86|0
1638282380000|2021-11-30 14:26:20|538.26|535.86|537.9|535.5|538.26|535.86|537.9|535.5|0
1638282390000|2021-11-30 14:26:30|538.08|535.68|538.16|535.76|538.16|535.76|538.08|535.68|0
1638282400000|2021-11-30 14:26:40|538.26|535.86|538.43|536.03|538.43|536.03|538.26|535.86|0
1638282410000|2021-11-30 14:26:50|538.34|535.94|538.34|535.94|538.34|535.94|538.34|535.94|0
1638282420000|2021-11-30 14:27:00|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1638282430000|2021-11-30 14:27:10|538.26|535.86|538.08|535.68|538.26|535.86|538.08|535.68|0
1638282440000|2021-11-30 14:27:20|537.99|535.59|538.08|535.68|538.08|535.68|537.99|535.59|0
1638282450000|2021-11-30 14:27:30|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1638282460000|2021-11-30 14:27:40|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1638282470000|2021-11-30 14:27:50|537.64|535.24|537.73|535.33|537.73|535.33|537.64|535.24|0
1638282480000|2021-11-30 14:28:00|537.55|535.15|537.38|534.98|537.55|535.15|537.38|534.98|0
1638282490000|2021-11-30 14:28:10|537.02|534.62|536.67|534.27|537.02|534.62|536.67|534.27|0
1638282500000|2021-11-30 14:28:20|536.5|534.1|536.85|534.45|536.85|534.45|536.5|534.1|0
1638282510000|2021-11-30 14:28:30|537.02|534.62|536.85|534.45|537.02|534.62|536.67|534.27|0
1638282520000|2021-11-30 14:28:40|537.02|534.62|536.85|534.45|537.02|534.62|536.85|534.45|0
1638282530000|2021-11-30 14:28:50|537.2|534.8|537.2|534.8|537.37|534.97|537.2|534.8|0
1638282540000|2021-11-30 14:29:00|537.11|534.71|536.85|534.45|537.2|534.8|536.85|534.45|0
1638282550000|2021-11-30 14:29:10|536.76|534.36|536.76|534.36|536.85|534.45|536.76|534.36|0
1638282560000|2021-11-30 14:29:20|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1638282570000|2021-11-30 14:29:30|537.11|534.71|537.02|534.62|537.2|534.8|537.02|534.62|0
1638282580000|2021-11-30 14:29:40|537.11|534.71|536.58|534.18|537.11|534.71|536.58|534.18|0
1638282590000|2021-11-30 14:29:50|536.32|533.92|536.14|533.74|536.32|533.92|536.14|533.74|0
1638282600000|2021-11-30 14:30:00|536.05|533.65|535.97|533.57|536.58|534.18|535.79|533.39|0
1638282610000|2021-11-30 14:30:10|535.27|532.87|534.21|531.81|535.27|532.87|534.21|531.81|0
1638282620000|2021-11-30 14:30:20|534.74|532.34|534.04|531.64|534.74|532.34|534.04|531.64|0
1638282630000|2021-11-30 14:30:30|533.34|530.94|532.99|530.59|533.34|530.94|532.64|530.24|0
1638282640000|2021-11-30 14:30:40|533.69|531.29|533.34|530.94|534.04|531.64|533.34|530.94|0
1638282650000|2021-11-30 14:30:50|533.16|530.76|535.27|532.87|535.27|532.87|533.16|530.76|0
1638282660000|2021-11-30 14:31:00|535.97|533.57|535.27|532.87|535.97|533.57|535.27|532.87|0
1638282670000|2021-11-30 14:31:10|535.09|532.69|535.97|533.57|535.97|533.57|535.09|532.69|0
1638282680000|2021-11-30 14:31:20|535.44|533.04|535.97|533.57|535.97|533.57|535.09|532.69|0
1638282690000|2021-11-30 14:31:30|535.44|533.04|534.91|532.51|535.44|533.04|534.56|532.16|0
1638282700000|2021-11-30 14:31:40|535.17|532.77|535.44|533.04|535.44|533.04|534.91|532.51|0
1638282710000|2021-11-30 14:31:50|535.26|532.86|534.82|532.42|535.79|533.39|534.82|532.42|0
1638282720000|2021-11-30 14:32:00|535.62|533.22|535.44|533.04|535.79|533.39|535.44|533.04|0
1638282730000|2021-11-30 14:32:10|535.62|533.22|535.26|532.86|535.62|533.22|534.91|532.51|0
1638282740000|2021-11-30 14:32:20|534.74|532.34|535.79|533.39|535.79|533.39|534.74|532.34|0
1638282750000|2021-11-30 14:32:30|537.02|534.62|538.6|536.2|538.6|536.2|537.02|534.62|0
1638282760000|2021-11-30 14:32:40|538.43|536.03|539.48|537.08|539.84|537.44|538.43|536.03|0
1638282770000|2021-11-30 14:32:50|540.01|537.61|539.72|537.32|540.01|537.61|539.37|536.97|0
1638282780000|2021-11-30 14:33:00|540.43|538.03|539.01|536.61|540.43|538.03|539.01|536.61|0
1638282790000|2021-11-30 14:33:10|539.37|536.97|538.13|535.73|539.72|537.32|537.96|535.56|0
1638282800000|2021-11-30 14:33:20|538.31|535.91|538.13|535.73|538.66|536.26|538.13|535.73|0
1638282810000|2021-11-30 14:33:30|537.25|534.85|537.96|535.56|538.31|535.91|537.25|534.85|0
1638282820000|2021-11-30 14:33:40|538.13|535.73|538.84|536.44|539.01|536.61|538.13|535.73|0
1638282830000|2021-11-30 14:33:50|537.96|535.56|538.66|536.26|538.66|536.26|537.78|535.38|0
1638282840000|2021-11-30 14:34:00|539.37|536.97|538.84|536.44|539.37|536.97|538.84|536.44|0
1638282850000|2021-11-30 14:34:10|538.48|536.08|539.19|536.79|539.19|536.79|538.48|536.08|0
1638282860000|2021-11-30 14:34:20|538.66|536.26|538.22|535.82|538.66|536.26|538.22|535.82|0
1638282870000|2021-11-30 14:34:30|537.96|535.56|536.72|534.32|537.96|535.56|536.72|534.32|0
1638282880000|2021-11-30 14:34:40|536.37|533.97|537.25|534.85|537.25|534.85|536.37|533.97|0
1638282890000|2021-11-30 14:34:50|537.78|535.38|537.43|535.03|537.78|535.38|537.25|534.85|0
1638282900000|2021-11-30 14:35:00|537.96|535.56|537.6|535.2|537.96|535.56|537.43|535.03|0
1638282910000|2021-11-30 14:35:10|538.13|535.73|537.07|534.67|538.48|536.08|537.07|534.67|0
1638282920000|2021-11-30 14:35:20|536.9|534.5|536.37|533.97|537.07|534.67|536.37|533.97|0
1638282930000|2021-11-30 14:35:30|537.35|534.95|537.62|535.22|537.8|535.4|537.35|534.95|0
1638282940000|2021-11-30 14:35:40|537.27|534.87|535.95|533.55|537.27|534.87|535.95|533.55|0
1638282950000|2021-11-30 14:35:50|536.21|533.81|535.51|533.11|536.74|534.34|535.51|533.11|0
1638282960000|2021-11-30 14:36:00|533.8|531.4|534.04|531.64|535.21|532.81|533.68|531.28|0
1638282970000|2021-11-30 14:36:10|532.63|530.23|530.87|528.47|532.63|530.23|530.87|528.47|0
1638282980000|2021-11-30 14:36:20|530.69|528.29|530.17|527.77|530.69|528.29|530.17|527.77|0
1638282990000|2021-11-30 14:36:30|529.82|527.42|528.24|525.84|529.99|527.59|528.24|525.84|0
1638283000000|2021-11-30 14:36:40|528.85|526.45|528.41|526.01|528.94|526.54|528.41|526.01|0
1638283010000|2021-11-30 14:36:50|527.89|525.49|529.11|526.71|529.11|526.71|527.89|525.49|0
1638283020000|2021-11-30 14:37:00|528.59|526.19|529.47|527.07|529.47|527.07|527.89|525.49|0
1638283030000|2021-11-30 14:37:10|529.64|527.24|529.29|526.89|529.64|527.24|529.29|526.89|0
1638283040000|2021-11-30 14:37:20|529.64|527.24|528.24|525.84|529.64|527.24|528.24|525.84|0
1638283050000|2021-11-30 14:37:30|528.41|526.01|527.71|525.31|528.41|526.01|527.71|525.31|0
1638283060000|2021-11-30 14:37:40|527.89|525.49|527.54|525.14|528.06|525.66|527.54|525.14|0
1638283070000|2021-11-30 14:37:50|527.01|524.61|526.74|524.34|528.06|525.66|526.74|524.34|0
1638283080000|2021-11-30 14:38:00|526.83|524.43|532.3|529.9|532.3|529.9|526.83|524.43|0
1638283090000|2021-11-30 14:38:10|531.77|529.37|532.12|529.72|532.38|529.98|531.77|529.37|0
1638283100000|2021-11-30 14:38:20|532.47|530.07|531.07|528.67|532.47|530.07|531.07|528.67|0
1638283110000|2021-11-30 14:38:30|531.21|528.81|530.16|527.76|531.21|528.81|530.16|527.76|0
1638283120000|2021-11-30 14:38:40|530.51|528.11|530.51|528.11|530.51|528.11|530.16|527.76|0
1638283130000|2021-11-30 14:38:50|530.68|528.28|529.89|527.49|530.68|528.28|529.89|527.49|0
1638283140000|2021-11-30 14:39:00|530.86|528.46|530.86|528.46|531.38|528.98|530.86|528.46|0
1638283150000|2021-11-30 14:39:10|530.68|528.28|531.21|528.81|531.21|528.81|530.51|528.11|0
1638283160000|2021-11-30 14:39:20|530.68|528.28|530.68|528.28|530.68|528.28|530.68|528.28|0
1638283170000|2021-11-30 14:39:30|531.73|529.33|532.96|530.56|532.96|530.56|531.73|529.33|0
1638283180000|2021-11-30 14:39:40|532.43|530.03|532.61|530.21|532.96|530.56|532.43|530.03|0
1638283190000|2021-11-30 14:39:50|532.96|530.56|532.96|530.56|532.96|530.56|532.08|529.68|0
1638283200000|2021-11-30 14:40:00|534.19|531.79|535.06|532.66|535.42|533.02|534.19|531.79|0
1638283210000|2021-11-30 14:40:10|534.71|532.31|535.42|533.02|535.42|533.02|534.71|532.31|0
1638283220000|2021-11-30 14:40:20|535.94|533.54|536.12|533.72|536.29|533.89|535.94|533.54|0
1638283230000|2021-11-30 14:40:30|535.77|533.37|534.01|531.61|535.77|533.37|534.01|531.61|0
1638283240000|2021-11-30 14:40:40|533.57|531.17|532.61|530.21|533.57|531.17|532.61|530.21|0
1638283250000|2021-11-30 14:40:50|532.96|530.56|533.31|530.91|533.31|530.91|532.78|530.38|0
1638283260000|2021-11-30 14:41:00|533.66|531.26|533.48|531.08|533.66|531.26|533.48|531.08|0
1638283270000|2021-11-30 14:41:10|533.13|530.73|533.39|530.99|533.48|531.08|533.13|530.73|0
1638283280000|2021-11-30 14:41:20|533.13|530.73|532.96|530.56|533.31|530.91|532.96|530.56|0
1638283290000|2021-11-30 14:41:30|532.69|530.29|531.91|529.51|532.69|530.29|531.91|529.51|0
1638283300000|2021-11-30 14:41:40|531.73|529.33|532.61|530.21|532.61|530.21|531.21|528.81|0
1638283310000|2021-11-30 14:41:50|533.31|530.91|533.31|530.91|533.31|530.91|533.13|530.73|0
1638283320000|2021-11-30 14:42:00|533.92|531.52|535.77|533.37|535.77|533.37|533.92|531.52|0
1638283330000|2021-11-30 14:42:10|536.82|534.42|536.91|534.51|537.17|534.77|536.65|534.25|0
1638283340000|2021-11-30 14:42:20|536.73|534.33|537.53|535.13|537.53|535.13|536.73|534.33|0
1638283350000|2021-11-30 14:42:30|537.17|534.77|536.82|534.42|537.17|534.77|536.47|534.07|0
1638283360000|2021-11-30 14:42:40|536.29|533.89|536.82|534.42|537|534.6|536.29|533.89|0
1638283370000|2021-11-30 14:42:50|535.41|533.01|535.94|533.54|535.94|533.54|535.41|533.01|0
1638283380000|2021-11-30 14:43:00|535.59|533.19|535.94|533.54|535.94|533.54|535.59|533.19|0
1638283390000|2021-11-30 14:43:10|536.12|533.72|535.06|532.66|536.12|533.72|535.06|532.66|0
1638283400000|2021-11-30 14:43:20|535.77|533.37|536.82|534.42|536.82|534.42|535.77|533.37|0
1638283410000|2021-11-30 14:43:30|537.35|534.95|535.24|532.84|537.35|534.95|535.24|532.84|0
1638283420000|2021-11-30 14:43:40|534.89|532.49|534.89|532.49|534.89|532.49|534.36|531.96|0
1638283430000|2021-11-30 14:43:50|534.71|532.31|535.06|532.66|535.06|532.66|534.71|532.31|0
1638283440000|2021-11-30 14:44:00|534.89|532.49|535.41|533.01|535.41|533.01|534.36|531.96|0
1638283450000|2021-11-30 14:44:10|535.06|532.66|534.18|531.78|535.06|532.66|534.18|531.78|0
1638283460000|2021-11-30 14:44:20|534.36|531.96|533.48|531.08|534.36|531.96|533.48|531.08|0
1638283470000|2021-11-30 14:44:30|534.01|531.61|534.54|532.14|534.54|532.14|534.01|531.61|0
1638283480000|2021-11-30 14:44:40|534.89|532.49|535.06|532.66|535.06|532.66|534.54|532.14|0
1638283490000|2021-11-30 14:44:50|535.24|532.84|535.59|533.19|535.59|533.19|535.24|532.84|0
1638283500000|2021-11-30 14:45:00|535.85|533.45|535.06|532.66|535.85|533.45|534.71|532.31|0
1638283510000|2021-11-30 14:45:10|536.29|533.89|536.47|534.07|536.82|534.42|536.29|533.89|0
1638283520000|2021-11-30 14:45:20|536.64|534.24|536.82|534.42|537|534.6|535.77|533.37|0
1638283530000|2021-11-30 14:45:30|536.12|533.72|538.23|535.83|538.23|535.83|536.12|533.72|0
1638283540000|2021-11-30 14:45:40|537.88|535.48|537.52|535.12|538.58|536.18|537.52|535.12|0
1638283550000|2021-11-30 14:45:50|536.73|534.33|535.59|533.19|536.82|534.42|535.59|533.19|0
1638283560000|2021-11-30 14:46:00|536.29|533.89|535.06|532.66|536.29|533.89|534.71|532.31|0
1638283570000|2021-11-30 14:46:10|535.41|533.01|536.73|534.33|536.73|534.33|535.41|533.01|0
1638283580000|2021-11-30 14:46:20|537|534.6|536.82|534.42|537|534.6|536.12|533.72|0
1638283590000|2021-11-30 14:46:30|536.47|534.07|537.17|534.77|537.26|534.86|536.47|534.07|0
1638283600000|2021-11-30 14:46:40|537|534.6|537|534.6|537.52|535.12|537|534.6|0
1638283610000|2021-11-30 14:46:50|536.38|533.98|536.64|534.24|536.82|534.42|536.38|533.98|0
1638283620000|2021-11-30 14:47:00|535.59|533.19|535.76|533.36|535.76|533.36|535.24|532.84|0
1638283630000|2021-11-30 14:47:10|536.12|533.72|535.94|533.54|536.47|534.07|535.94|533.54|0
1638283640000|2021-11-30 14:47:20|536.12|533.72|534.89|532.49|536.12|533.72|534.89|532.49|0
1638283650000|2021-11-30 14:47:30|534.36|531.96|533.66|531.26|534.36|531.96|533.48|531.08|0
1638283660000|2021-11-30 14:47:40|532.6|530.2|532.78|530.38|533.31|530.91|532.6|530.2|0
1638283670000|2021-11-30 14:47:50|532.6|530.2|533.13|530.73|533.74|531.34|532.6|530.2|0
1638283680000|2021-11-30 14:48:00|534.01|531.61|533.21|530.81|534.89|532.49|533.21|530.81|0
1638283690000|2021-11-30 14:48:10|533.31|530.91|533.48|531.08|533.48|531.08|532.86|530.46|0
1638283700000|2021-11-30 14:48:20|533.31|530.91|532.95|530.55|533.31|530.91|532.6|530.2|0
1638283710000|2021-11-30 14:48:30|532.69|530.29|532.6|530.2|532.95|530.55|532.6|530.2|0
1638283720000|2021-11-30 14:48:40|532.08|529.68|532.78|530.38|532.95|530.55|532.08|529.68|0
1638283730000|2021-11-30 14:48:50|532.08|529.68|532.43|530.03|532.43|530.03|532.08|529.68|0
1638283740000|2021-11-30 14:49:00|532.95|530.55|534.71|532.31|534.71|532.31|532.95|530.55|0
1638283750000|2021-11-30 14:49:10|535.41|533.01|534.88|532.48|535.41|533.01|534.88|532.48|0
1638283760000|2021-11-30 14:49:20|535.06|532.66|533.66|531.26|535.06|532.66|533.66|531.26|0
1638283770000|2021-11-30 14:49:30|533.83|531.43|533.48|531.08|533.83|531.43|533.13|530.73|0
1638283780000|2021-11-30 14:49:40|532.25|529.85|532.25|529.85|532.25|529.85|531.9|529.5|0
1638283790000|2021-11-30 14:49:50|532.08|529.68|531.9|529.5|532.08|529.68|531.9|529.5|0
1638283800000|2021-11-30 14:50:00|531.81|529.41|531.03|528.63|532.25|529.85|531.03|528.63|0
1638283810000|2021-11-30 14:50:10|530.68|528.28|532.25|529.85|532.25|529.85|530.68|528.28|0
1638283820000|2021-11-30 14:50:20|532.78|530.38|531.73|529.33|532.78|530.38|531.73|529.33|0
1638283830000|2021-11-30 14:50:30|531.9|529.5|530.15|527.75|532.08|529.68|530.15|527.75|0
1638283840000|2021-11-30 14:50:40|529.8|527.4|530.33|527.93|530.5|528.1|529.8|527.4|0
1638283850000|2021-11-30 14:50:50|530.68|528.28|530.68|528.28|530.68|528.28|530.33|527.93|0
1638283860000|2021-11-30 14:51:00|531.11|528.71|531.55|529.15|531.55|529.15|531.03|528.63|0
1638283870000|2021-11-30 14:51:10|531.73|529.33|532.08|529.68|532.08|529.68|531.73|529.33|0
1638283880000|2021-11-30 14:51:20|531.81|529.41|532.78|530.38|533.04|530.64|531.81|529.41|0
1638283890000|2021-11-30 14:51:30|532.95|530.55|533.3|530.9|533.3|530.9|532.6|530.2|0
1638283900000|2021-11-30 14:51:40|532.43|530.03|531.73|529.33|532.43|530.03|531.73|529.33|0
1638283910000|2021-11-30 14:51:50|532.08|529.68|532.43|530.03|532.43|530.03|531.9|529.5|0
1638283920000|2021-11-30 14:52:00|532.08|529.68|532.78|530.38|532.78|530.38|531.55|529.15|0
1638283930000|2021-11-30 14:52:10|532.95|530.55|532.78|530.38|533.3|530.9|532.78|530.38|0
1638283940000|2021-11-30 14:52:20|533.13|530.73|533.48|531.08|533.48|531.08|532.78|530.38|0
1638283950000|2021-11-30 14:52:30|533.65|531.25|534.18|531.78|534.18|531.78|533.48|531.08|0
1638283960000|2021-11-30 14:52:40|533.48|531.08|534.71|532.31|534.71|532.31|533.48|531.08|0
1638283970000|2021-11-30 14:52:50|534.18|531.78|533.83|531.43|534.53|532.13|533.83|531.43|0
1638283980000|2021-11-30 14:53:00|534.71|532.31|534.36|531.96|534.71|532.31|534.36|531.96|0
1638283990000|2021-11-30 14:53:10|534.53|532.13|535.06|532.66|535.06|532.66|534.36|531.96|0
1638284000000|2021-11-30 14:53:20|535.41|533.01|534.71|532.31|535.41|533.01|534.71|532.31|0
1638284010000|2021-11-30 14:53:30|534.88|532.48|535.94|533.54|536.29|533.89|534.88|532.48|0
1638284020000|2021-11-30 14:53:40|535.41|533.01|536.11|533.71|536.11|533.71|535.41|533.01|0
1638284030000|2021-11-30 14:53:50|535.41|533.01|535.41|533.01|535.58|533.18|535.23|532.83|0
1638284040000|2021-11-30 14:54:00|535.06|532.66|535.06|532.66|535.23|532.83|534.88|532.48|0
1638284050000|2021-11-30 14:54:10|534.71|532.31|534.36|531.96|535.23|532.83|534.36|531.96|0
1638284060000|2021-11-30 14:54:20|534.71|532.31|534.36|531.96|534.71|532.31|534.36|531.96|0
1638284070000|2021-11-30 14:54:30|534.44|532.04|534.88|532.48|535.23|532.83|534.44|532.04|0
1638284080000|2021-11-30 14:54:40|534.79|532.39|535.76|533.36|535.94|533.54|534.79|532.39|0
1638284090000|2021-11-30 14:54:50|536.29|533.89|537.17|534.77|537.17|534.77|536.29|533.89|0
1638284100000|2021-11-30 14:55:00|536.99|534.59|537.34|534.94|537.34|534.94|536.64|534.24|0
1638284110000|2021-11-30 14:55:10|536.99|534.59|536.81|534.41|536.99|534.59|536.81|534.41|0
1638284120000|2021-11-30 14:55:20|536.11|533.71|536.64|534.24|536.64|534.24|536.11|533.71|0
1638284130000|2021-11-30 14:55:30|536.29|533.89|537.52|535.12|537.69|535.29|536.29|533.89|0
1638284140000|2021-11-30 14:55:40|538.13|535.73|538.58|536.18|538.58|536.18|538.13|535.73|0
1638284150000|2021-11-30 14:55:50|538.75|536.35|538.75|536.35|538.93|536.53|538.75|536.35|0
1638284160000|2021-11-30 14:56:00|538.22|535.82|538.75|536.35|538.75|536.35|538.22|535.82|0
1638284170000|2021-11-30 14:56:10|539.1|536.7|539.98|537.58|540.16|537.76|539.1|536.7|0
1638284180000|2021-11-30 14:56:20|540.16|537.76|540.42|538.02|540.42|538.02|539.98|537.58|0
1638284190000|2021-11-30 14:56:30|540.51|538.11|540.87|538.47|540.87|538.47|540.34|537.94|0
1638284200000|2021-11-30 14:56:40|541.04|538.64|540.69|538.29|541.04|538.64|540.69|538.29|0
1638284210000|2021-11-30 14:56:50|541.04|538.64|540.69|538.29|541.04|538.64|539.98|537.58|0
1638284220000|2021-11-30 14:57:00|539.98|537.58|540.51|538.11|540.51|538.11|539.98|537.58|0
1638284230000|2021-11-30 14:57:10|541.22|538.82|540.51|538.11|541.22|538.82|540.51|538.11|0
1638284240000|2021-11-30 14:57:20|539.98|537.58|540.16|537.76|540.16|537.76|539.98|537.58|0
1638284250000|2021-11-30 14:57:30|540.51|538.11|541.04|538.64|541.04|538.64|540.51|538.11|0
1638284260000|2021-11-30 14:57:40|541.4|539|540.93|538.53|541.75|539.35|540.75|538.35|0
1638284270000|2021-11-30 14:57:50|540.58|538.18|543.5|541.1|543.5|541.1|540.58|538.18|0
1638284280000|2021-11-30 14:58:00|542.97|540.57|542.79|540.39|543.23|540.83|542.79|540.39|0
1638284290000|2021-11-30 14:58:10|540.27|537.87|540.45|538.05|540.8|538.4|540.27|537.87|0
1638284300000|2021-11-30 14:58:20|540.53|538.13|540.18|537.78|540.53|538.13|540.18|537.78|0
1638284310000|2021-11-30 14:58:30|540.27|537.87|539.74|537.34|540.45|538.05|539.74|537.34|0
1638284320000|2021-11-30 14:58:40|539.92|537.52|539.56|537.16|539.92|537.52|539.56|537.16|0
1638284330000|2021-11-30 14:58:50|539.65|537.25|539.83|537.43|539.92|537.52|539.65|537.25|0
1638284340000|2021-11-30 14:59:00|539.56|537.16|539.56|537.16|539.56|537.16|539.3|536.9|0
1638284350000|2021-11-30 14:59:10|539.21|536.81|538.5|536.1|539.21|536.81|538.5|536.1|0
1638284360000|2021-11-30 14:59:20|538.33|535.93|538.5|536.1|538.68|536.28|538.33|535.93|0
1638284370000|2021-11-30 14:59:30|538.68|536.28|538.15|535.75|538.68|536.28|538.15|535.75|0
1638284380000|2021-11-30 14:59:40|538.33|535.93|537.35|534.95|538.33|535.93|536.56|534.16|0
1638284390000|2021-11-30 14:59:50|537.45|535.05|537.27|534.87|537.45|535.05|537.27|534.87|0
1638284400000|2021-11-30 15:00:00|536.12|533.72|536.82|534.42|537.09|534.69|536.12|533.72|0
1638284410000|2021-11-30 15:00:10|537.27|534.87|537.97|535.57|537.97|535.57|537.27|534.87|0
1638284420000|2021-11-30 15:00:20|538.5|536.1|537.97|535.57|538.86|536.46|537.97|535.57|0
1638284430000|2021-11-30 15:00:30|537.8|535.4|538.33|535.93|538.33|535.93|537.62|535.22|0
1638284440000|2021-11-30 15:00:40|537.97|535.57|538.15|535.75|538.15|535.75|537.97|535.57|0
1638284450000|2021-11-30 15:00:50|537.97|535.57|538.33|535.93|538.33|535.93|537.8|535.4|0
1638284460000|2021-11-30 15:01:00|539.03|536.63|538.86|536.46|540.27|537.87|538.86|536.46|0
1638284470000|2021-11-30 15:01:10|538.5|536.1|537.97|535.57|538.5|536.1|537.62|535.22|0
1638284480000|2021-11-30 15:01:20|538.5|536.1|538.33|535.93|538.68|536.28|538.33|535.93|0
1638284490000|2021-11-30 15:01:30|538.68|536.28|537.35|534.95|538.68|536.28|537.35|534.95|0
1638284500000|2021-11-30 15:01:40|538.33|535.93|537.97|535.57|538.33|535.93|537.97|535.57|0
1638284510000|2021-11-30 15:01:50|537.09|534.69|537.8|535.4|537.8|535.4|536.74|534.34|0
1638284520000|2021-11-30 15:02:00|538.68|536.28|539.21|536.81|539.39|536.99|538.68|536.28|0
1638284530000|2021-11-30 15:02:10|539.56|537.16|540.45|538.05|540.45|538.05|539.56|537.16|0
1638284540000|2021-11-30 15:02:20|540.8|538.4|539.21|536.81|540.8|538.4|539.21|536.81|0
1638284550000|2021-11-30 15:02:30|539.74|537.34|539.56|537.16|539.74|537.34|539.56|537.16|0
1638284560000|2021-11-30 15:02:40|539.74|537.34|538.5|536.1|539.74|537.34|538.5|536.1|0
1638284570000|2021-11-30 15:02:50|539.03|536.63|539.39|536.99|539.56|537.16|539.03|536.63|0
1638284580000|2021-11-30 15:03:00|539.74|537.34|539.39|536.99|540|537.6|539.39|536.99|0
1638284590000|2021-11-30 15:03:10|539.56|537.16|538.33|535.93|539.56|537.16|538.33|535.93|0
1638284600000|2021-11-30 15:03:20|539.56|537.16|540.09|537.69|540.09|537.69|539.38|536.98|0
1638284610000|2021-11-30 15:03:30|540|537.6|540.45|538.05|540.71|538.31|540|537.6|0
1638284620000|2021-11-30 15:03:40|540.27|537.87|540.45|538.05|540.45|538.05|540.27|537.87|0
1638284630000|2021-11-30 15:03:50|540.98|538.58|541.51|539.11|541.51|539.11|540.71|538.31|0
1638284640000|2021-11-30 15:04:00|542.57|540.17|542.75|540.35|542.75|540.35|542.3|539.9|0
1638284650000|2021-11-30 15:04:10|541.86|539.46|540.88|538.48|541.86|539.46|540.88|538.48|0
1638284660000|2021-11-30 15:04:20|540.62|538.22|540.98|538.58|540.98|538.58|540.62|538.22|0
1638284670000|2021-11-30 15:04:30|541.33|538.93|541.33|538.93|541.33|538.93|540.8|538.4|0
1638284680000|2021-11-30 15:04:40|541.86|539.46|542.04|539.64|542.04|539.64|541.86|539.46|0
1638284690000|2021-11-30 15:04:50|542.21|539.81|541.68|539.28|542.21|539.81|541.68|539.28|0
1638284700000|2021-11-30 15:05:00|540.98|538.58|541.94|539.54|542.04|539.64|540.98|538.58|0
1638284710000|2021-11-30 15:05:10|540.8|538.4|541.86|539.46|541.86|539.46|540.8|538.4|0
1638284720000|2021-11-30 15:05:20|541.68|539.28|541.33|538.93|542.04|539.64|541.33|538.93|0
1638284730000|2021-11-30 15:05:30|540.97|538.57|541.41|539.01|541.41|539.01|540.97|538.57|0
1638284740000|2021-11-30 15:05:40|541.51|539.11|541.51|539.11|541.51|539.11|541.15|538.75|0
1638284750000|2021-11-30 15:05:50|541.68|539.28|542.04|539.64|542.21|539.81|541.68|539.28|0
1638284760000|2021-11-30 15:06:00|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1638284770000|2021-11-30 15:06:10|542.57|540.17|543.28|540.88|543.28|540.88|542.57|540.17|0
1638284780000|2021-11-30 15:06:20|543.89|541.49|544.69|542.29|544.69|542.29|543.89|541.49|0
1638284790000|2021-11-30 15:06:30|545.23|542.83|545.05|542.65|545.58|543.18|545.05|542.65|0
1638284800000|2021-11-30 15:06:40|545.23|542.83|545.23|542.83|545.4|543|545.23|542.83|0
1638284810000|2021-11-30 15:06:50|545.94|543.54|545.67|543.27|545.94|543.54|545.67|543.27|0
1638284820000|2021-11-30 15:07:00|545.94|543.54|545.76|543.36|546.11|543.71|545.76|543.36|0
1638284830000|2021-11-30 15:07:10|546.11|543.71|546.29|543.89|546.29|543.89|545.76|543.36|0
1638284840000|2021-11-30 15:07:20|546.47|544.07|546.65|544.25|546.65|544.25|546.47|544.07|0
1638284850000|2021-11-30 15:07:30|546.47|544.07|547.18|544.78|547.18|544.78|546.47|544.07|0
1638284860000|2021-11-30 15:07:40|547|544.6|547|544.6|547.54|545.14|547|544.6|0
1638284870000|2021-11-30 15:07:50|546.47|544.07|545.94|543.54|546.47|544.07|545.84|543.44|0
1638284880000|2021-11-30 15:08:00|545.76|543.36|545.84|543.44|546.11|543.71|545.76|543.36|0
1638284890000|2021-11-30 15:08:10|546.31|543.91|541.37|538.97|547.02|544.62|541.19|538.79|0
1638284900000|2021-11-30 15:08:20|541.72|539.32|541.72|539.32|541.9|539.5|541.72|539.32|0
1638284910000|2021-11-30 15:08:30|542.53|540.13|544.28|541.88|544.28|541.88|542.35|539.95|0
1638284920000|2021-11-30 15:08:40|544.63|542.23|544.19|541.79|544.63|542.23|543.92|541.52|0
1638284930000|2021-11-30 15:08:50|543.39|540.99|543.39|540.99|543.75|541.35|543.39|540.99|0
1638284940000|2021-11-30 15:09:00|543.57|541.17|543.21|540.81|543.57|541.17|543.03|540.63|0
1638284950000|2021-11-30 15:09:10|543.03|540.63|543.39|540.99|543.39|540.99|542.86|540.46|0
1638284960000|2021-11-30 15:09:20|543.12|540.72|543.03|540.63|543.3|540.9|543.03|540.63|0
1638284970000|2021-11-30 15:09:30|543.21|540.81|543.03|540.63|543.21|540.81|543.03|540.63|0
1638284980000|2021-11-30 15:09:40|543.21|540.81|543.57|541.17|543.83|541.43|543.21|540.81|0
1638284990000|2021-11-30 15:09:50|544.1|541.7|544.46|542.06|544.46|542.06|544.1|541.7|0
1638285000000|2021-11-30 15:10:00|543.74|541.34|544.63|542.23|544.63|542.23|543.74|541.34|0
1638285010000|2021-11-30 15:10:10|543.57|541.17|544.99|542.59|545.17|542.77|543.57|541.17|0
1638285020000|2021-11-30 15:10:20|545.79|543.39|545.17|542.77|545.79|543.39|545.07|542.67|0
1638285030000|2021-11-30 15:10:30|544.99|542.59|544.46|542.06|545.17|542.77|544.46|542.06|0
1638285040000|2021-11-30 15:10:40|543.57|541.17|543.83|541.43|543.83|541.43|543.57|541.17|0
1638285050000|2021-11-30 15:10:50|543.21|540.81|542.32|539.92|543.21|540.81|542.32|539.92|0
1638285060000|2021-11-30 15:11:00|542.15|539.75|542.15|539.75|542.5|540.1|542.15|539.75|0
1638285070000|2021-11-30 15:11:10|541.79|539.39|542.68|540.28|542.68|540.28|541.79|539.39|0
1638285080000|2021-11-30 15:11:20|542.5|540.1|542.15|539.75|542.5|540.1|542.15|539.75|0
1638285090000|2021-11-30 15:11:30|541.97|539.57|542.59|540.19|542.59|540.19|541.97|539.57|0
1638285100000|2021-11-30 15:11:40|542.5|540.1|542.94|540.54|543.03|540.63|542.5|540.1|0
1638285110000|2021-11-30 15:11:50|542.5|540.1|541.79|539.39|542.5|540.1|541.44|539.04|0
1638285120000|2021-11-30 15:12:00|541.61|539.21|542.14|539.74|542.14|539.74|541.61|539.21|0
1638285130000|2021-11-30 15:12:10|541.97|539.57|542.85|540.45|542.85|540.45|541.97|539.57|0
1638285140000|2021-11-30 15:12:20|542.68|540.28|542.32|539.92|542.68|540.28|542.32|539.92|0
1638285150000|2021-11-30 15:12:30|542.14|539.74|542.14|539.74|542.32|539.92|542.14|539.74|0
1638285160000|2021-11-30 15:12:40|542.68|540.28|541.97|539.57|542.94|540.54|541.97|539.57|0
1638285170000|2021-11-30 15:12:50|541.61|539.21|540.73|538.33|541.61|539.21|540.73|538.33|0
1638285180000|2021-11-30 15:13:00|541.08|538.68|541.43|539.03|541.61|539.21|541.08|538.68|0
1638285190000|2021-11-30 15:13:10|541.08|538.68|541.26|538.86|541.26|538.86|541.08|538.68|0
1638285200000|2021-11-30 15:13:20|541.08|538.68|540.9|538.5|541.26|538.86|540.72|538.32|0
1638285210000|2021-11-30 15:13:30|540.72|538.32|539.84|537.44|540.72|538.32|539.84|537.44|0
1638285220000|2021-11-30 15:13:40|540.02|537.62|539.66|537.26|540.55|538.15|539.66|537.26|0
1638285230000|2021-11-30 15:13:50|539.84|537.44|538.78|536.38|539.84|537.44|538.78|536.38|0
1638285240000|2021-11-30 15:14:00|539.48|537.08|539.84|537.44|540.02|537.62|539.48|537.08|0
1638285250000|2021-11-30 15:14:10|540.19|537.79|539.84|537.44|540.19|537.79|539.48|537.08|0
1638285260000|2021-11-30 15:14:20|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1638285270000|2021-11-30 15:14:30|540.02|537.62|540.37|537.97|540.55|538.15|540.02|537.62|0
1638285280000|2021-11-30 15:14:40|540.19|537.79|539.84|537.44|540.19|537.79|539.84|537.44|0
1638285290000|2021-11-30 15:14:50|539.66|537.26|539.84|537.44|539.84|537.44|539.66|537.26|0
1638285300000|2021-11-30 15:15:00|539.66|537.26|540.55|538.15|540.55|538.15|539.48|537.08|0
1638285310000|2021-11-30 15:15:10|540.72|538.32|540.9|538.5|541.7|539.3|540.72|538.32|0
1638285320000|2021-11-30 15:15:20|541.61|539.21|541.43|539.03|542.14|539.74|541.43|539.03|0
1638285330000|2021-11-30 15:15:30|542.14|539.74|541.7|539.3|542.14|539.74|541.7|539.3|0
1638285340000|2021-11-30 15:15:40|542.32|539.92|542.32|539.92|542.5|540.1|542.32|539.92|0
1638285350000|2021-11-30 15:15:50|541.97|539.57|541.43|539.03|541.97|539.57|541.43|539.03|0
1638285360000|2021-11-30 15:16:00|541.61|539.21|541.43|539.03|542.23|539.83|541.43|539.03|0
1638285370000|2021-11-30 15:16:10|541.97|539.57|541.97|539.57|541.97|539.57|541.79|539.39|0
1638285380000|2021-11-30 15:16:20|541.61|539.21|541.79|539.39|542.14|539.74|541.61|539.21|0
1638285390000|2021-11-30 15:16:30|541.61|539.21|541.16|538.76|541.61|539.21|541.08|538.68|0
1638285400000|2021-11-30 15:16:40|541.26|538.86|542.14|539.74|542.14|539.74|541.08|538.68|0
1638285410000|2021-11-30 15:16:50|541.96|539.56|541.79|539.39|541.96|539.56|541.52|539.12|0
1638285420000|2021-11-30 15:17:00|541.61|539.21|541.61|539.21|541.61|539.21|541.08|538.68|0
1638285430000|2021-11-30 15:17:10|541.96|539.56|541.87|539.47|542.14|539.74|541.87|539.47|0
1638285440000|2021-11-30 15:17:20|542.32|539.92|542.32|539.92|542.32|539.92|541.79|539.39|0
1638285450000|2021-11-30 15:17:30|542.5|540.1|542.14|539.74|542.5|540.1|542.14|539.74|0
1638285460000|2021-11-30 15:17:40|541.79|539.39|541.69|539.29|541.79|539.39|541.34|538.94|0
1638285470000|2021-11-30 15:17:50|542.14|539.74|542.14|539.74|542.32|539.92|542.14|539.74|0
1638285480000|2021-11-30 15:18:00|541.96|539.56|541.43|539.03|541.96|539.56|541.43|539.03|0
1638285490000|2021-11-30 15:18:10|541.52|539.12|541.96|539.56|541.96|539.56|541.52|539.12|0
1638285500000|2021-11-30 15:18:20|542.32|539.92|542.32|539.92|542.32|539.92|542.14|539.74|0
1638285510000|2021-11-30 15:18:30|542.67|540.27|542.14|539.74|542.67|540.27|542.14|539.74|0
1638285520000|2021-11-30 15:18:40|541.61|539.21|541.25|538.85|541.61|539.21|541.25|538.85|0
1638285530000|2021-11-30 15:18:50|541.34|538.94|541.34|538.94|541.34|538.94|541.34|538.94|0
1638285540000|2021-11-30 15:19:00|540.54|538.14|540.9|538.5|540.9|538.5|540.54|538.14|0
1638285550000|2021-11-30 15:19:10|541.25|538.85|541.96|539.56|541.96|539.56|541.25|538.85|0
1638285560000|2021-11-30 15:19:20|541.61|539.21|540.19|537.79|541.61|539.21|540.19|537.79|0
1638285570000|2021-11-30 15:19:30|540.01|537.61|540.01|537.61|540.19|537.79|540.01|537.61|0
1638285580000|2021-11-30 15:19:40|539.48|537.08|539.3|536.9|539.66|537.26|539.13|536.73|0
1638285590000|2021-11-30 15:19:50|539.48|537.08|538.95|536.55|539.66|537.26|538.95|536.55|0
1638285600000|2021-11-30 15:20:00|539.3|536.9|538.6|536.2|539.48|537.08|538.06|535.66|0
1638285610000|2021-11-30 15:20:10|538.06|535.66|538.24|535.84|538.24|535.84|538.06|535.66|0
1638285620000|2021-11-30 15:20:20|537.89|535.49|538.06|535.66|538.24|535.84|537.89|535.49|0
1638285630000|2021-11-30 15:20:30|537.8|535.4|538.42|536.02|538.42|536.02|537.71|535.31|0
1638285640000|2021-11-30 15:20:40|538.24|535.84|538.77|536.37|538.77|536.37|538.06|535.66|0
1638285650000|2021-11-30 15:20:50|538.95|536.55|539.13|536.73|539.13|536.73|538.77|536.37|0
1638285660000|2021-11-30 15:21:00|538.77|536.37|539.71|537.31|539.71|537.31|538.77|536.37|0
1638285670000|2021-11-30 15:21:10|540.24|537.84|540.07|537.67|540.24|537.84|540.07|537.67|0
1638285680000|2021-11-30 15:21:20|540.24|537.84|539.36|536.96|540.24|537.84|539.36|536.96|0
1638285690000|2021-11-30 15:21:30|539.18|536.78|539|536.6|539.36|536.96|539|536.6|0
1638285700000|2021-11-30 15:21:40|539.18|536.78|538.3|535.9|539.18|536.78|538.3|535.9|0
1638285710000|2021-11-30 15:21:50|538.12|535.72|538.3|535.9|538.3|535.9|537.94|535.54|0
1638285720000|2021-11-30 15:22:00|537.94|535.54|537.24|534.84|537.94|535.54|537.24|534.84|0
1638285730000|2021-11-30 15:22:10|536.53|534.13|537.06|534.66|537.06|534.66|536.53|534.13|0
1638285740000|2021-11-30 15:22:20|536.79|534.39|536.35|533.95|536.79|534.39|536.35|533.95|0
1638285750000|2021-11-30 15:22:30|536|533.6|535.82|533.42|536|533.6|535.82|533.42|0
1638285760000|2021-11-30 15:22:40|535.47|533.07|535.82|533.42|535.82|533.42|535.47|533.07|0
1638285770000|2021-11-30 15:22:50|535.12|532.72|535.02|532.62|535.12|532.72|535.02|532.62|0
1638285780000|2021-11-30 15:23:00|534.94|532.54|534.41|532.01|534.94|532.54|534.24|531.84|0
1638285790000|2021-11-30 15:23:10|534.59|532.19|534.94|532.54|534.94|532.54|534.59|532.19|0
1638285800000|2021-11-30 15:23:20|534.41|532.01|534.94|532.54|534.94|532.54|534.41|532.01|0
1638285810000|2021-11-30 15:23:30|535.12|532.72|534.94|532.54|535.12|532.72|534.94|532.54|0
1638285820000|2021-11-30 15:23:40|534.23|531.83|534.59|532.19|534.76|532.36|534.23|531.83|0
1638285830000|2021-11-30 15:23:50|534.41|532.01|535.65|533.25|535.65|533.25|534.41|532.01|0
1638285840000|2021-11-30 15:24:00|534.94|532.54|534.59|532.19|535.12|532.72|534.59|532.19|0
1638285850000|2021-11-30 15:24:10|535.12|532.72|535.82|533.42|535.82|533.42|535.12|532.72|0
1638285860000|2021-11-30 15:24:20|535.29|532.89|535.12|532.72|535.29|532.89|535.12|532.72|0
1638285870000|2021-11-30 15:24:30|534.94|532.54|535.29|532.89|535.29|532.89|534.94|532.54|0
1638285880000|2021-11-30 15:24:40|535.12|532.72|534.94|532.54|535.12|532.72|534.94|532.54|0
1638285890000|2021-11-30 15:24:50|535.12|532.72|535.47|533.07|535.47|533.07|535.12|532.72|0
1638285900000|2021-11-30 15:25:00|535.82|533.42|536.35|533.95|536.35|533.95|535.47|533.07|0
1638285910000|2021-11-30 15:25:10|536.17|533.77|535.64|533.24|536.17|533.77|535.47|533.07|0
1638285920000|2021-11-30 15:25:20|536.23|533.83|535.7|533.3|536.76|534.36|535.7|533.3|0
1638285930000|2021-11-30 15:25:30|535.35|532.95|535.43|533.03|535.43|533.03|535.35|532.95|0
1638285940000|2021-11-30 15:25:40|535.53|533.13|536.05|533.65|536.05|533.65|535.53|533.13|0
1638285950000|2021-11-30 15:25:50|536.23|533.83|536.41|534.01|536.41|534.01|536.14|533.74|0
1638285960000|2021-11-30 15:26:00|536.23|533.83|535.7|533.3|536.23|533.83|535.35|532.95|0
1638285970000|2021-11-30 15:26:10|535.53|533.13|535.88|533.48|536.05|533.65|535.53|533.13|0
1638285980000|2021-11-30 15:26:20|536.23|533.83|537.47|535.07|537.47|535.07|536.05|533.65|0
1638285990000|2021-11-30 15:26:30|537.64|535.24|537.29|534.89|537.64|535.24|536.94|534.54|0
1638286000000|2021-11-30 15:26:40|536.76|534.36|536.58|534.18|536.94|534.54|536.58|534.18|0
1638286010000|2021-11-30 15:26:50|536.76|534.36|536.94|534.54|537.29|534.89|536.58|534.18|0
1638286020000|2021-11-30 15:27:00|536.58|534.18|536.76|534.36|536.94|534.54|536.58|534.18|0
1638286030000|2021-11-30 15:27:10|536.94|534.54|536.41|534.01|536.94|534.54|536.41|534.01|0
1638286040000|2021-11-30 15:27:20|536.14|533.74|536.58|534.18|536.58|534.18|536.14|533.74|0
1638286050000|2021-11-30 15:27:30|536.23|533.83|536.41|534.01|536.41|534.01|536.05|533.65|0
1638286060000|2021-11-30 15:27:40|536.58|534.18|536.76|534.36|536.76|534.36|536.41|534.01|0
1638286070000|2021-11-30 15:27:50|537.29|534.89|537.29|534.89|537.47|535.07|537.29|534.89|0
1638286080000|2021-11-30 15:28:00|537.47|535.07|537.64|535.24|537.64|535.24|537.47|535.07|0
1638286090000|2021-11-30 15:28:10|537.55|535.15|537.2|534.8|537.64|535.24|537.2|534.8|0
1638286100000|2021-11-30 15:28:20|537.11|534.71|537.99|535.59|537.99|535.59|537.11|534.71|0
1638286110000|2021-11-30 15:28:30|538.17|535.77|538.17|535.77|538.35|535.95|538.17|535.77|0
1638286120000|2021-11-30 15:28:40|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1638286130000|2021-11-30 15:28:50|538.17|535.77|538.7|536.3|538.7|536.3|538.17|535.77|0
1638286140000|2021-11-30 15:29:00|538.17|535.77|538.17|535.77|538.17|535.77|537.99|535.59|0
1638286150000|2021-11-30 15:29:10|538.35|535.95|537.82|535.42|538.35|535.95|537.64|535.24|0
1638286160000|2021-11-30 15:29:20|537.64|535.24|537.99|535.59|537.99|535.59|537.64|535.24|0
1638286170000|2021-11-30 15:29:30|537.64|535.24|536.93|534.53|537.64|535.24|536.93|534.53|0
1638286180000|2021-11-30 15:29:40|536.76|534.36|537.99|535.59|537.99|535.59|536.76|534.36|0
1638286190000|2021-11-30 15:29:50|537.64|535.24|537.82|535.42|538.17|535.77|537.64|535.24|0
1638286200000|2021-11-30 15:30:00|539.05|536.65|539.58|537.18|539.58|537.18|539.05|536.65|0
1638286210000|2021-11-30 15:30:10|539.94|537.54|540.82|538.42|540.82|538.42|539.41|537.01|0
1638286220000|2021-11-30 15:30:20|541.53|539.13|542.33|539.93|542.33|539.93|541.53|539.13|0
1638286230000|2021-11-30 15:30:30|542.95|540.55|541.71|539.31|542.95|540.55|541.71|539.31|0
1638286240000|2021-11-30 15:30:40|541.89|539.49|542.86|540.46|543.13|540.73|541.89|539.49|0
1638286250000|2021-11-30 15:30:50|542.59|540.19|543.3|540.9|543.3|540.9|542.59|540.19|0
1638286260000|2021-11-30 15:31:00|542.77|540.37|543.84|541.44|543.84|541.44|542.77|540.37|0
1638286270000|2021-11-30 15:31:10|542.95|540.55|544.19|541.79|544.19|541.79|542.95|540.55|0
1638286280000|2021-11-30 15:31:20|543.84|541.44|543.66|541.26|544.19|541.79|543.66|541.26|0
1638286290000|2021-11-30 15:31:30|544.37|541.97|544.81|542.41|544.9|542.5|544.37|541.97|0
1638286300000|2021-11-30 15:31:40|544.01|541.61|544.55|542.15|544.72|542.32|544.01|541.61|0
1638286310000|2021-11-30 15:31:50|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1638286320000|2021-11-30 15:32:00|544.37|541.97|542.95|540.55|544.37|541.97|542.95|540.55|0
1638286330000|2021-11-30 15:32:10|543.48|541.08|544.19|541.79|544.55|542.15|543.48|541.08|0
1638286340000|2021-11-30 15:32:20|544.9|542.5|544.55|542.15|544.9|542.5|544.19|541.79|0
1638286350000|2021-11-30 15:32:30|544.19|541.79|543.84|541.44|544.19|541.79|543.66|541.26|0
1638286360000|2021-11-30 15:32:40|543.3|540.9|542.59|540.19|543.3|540.9|542.59|540.19|0
1638286370000|2021-11-30 15:32:50|542.95|540.55|543.66|541.26|543.66|541.26|542.68|540.28|0
1638286380000|2021-11-30 15:33:00|543.84|541.44|544.55|542.15|544.55|542.15|543.84|541.44|0
1638286390000|2021-11-30 15:33:10|544.72|542.32|544.9|542.5|545.26|542.86|544.37|541.97|0
1638286400000|2021-11-30 15:33:20|544.54|542.14|544.01|541.61|544.54|542.14|544.01|541.61|0
1638286410000|2021-11-30 15:33:30|543.66|541.26|543.3|540.9|543.83|541.43|543.3|540.9|0
1638286420000|2021-11-30 15:33:40|543.66|541.26|544.01|541.61|544.01|541.61|543.48|541.08|0
1638286430000|2021-11-30 15:33:50|543.92|541.52|543.66|541.26|544.01|541.61|543.48|541.08|0
1638286440000|2021-11-30 15:34:00|543.48|541.08|544.19|541.79|544.19|541.79|543.48|541.08|0
1638286450000|2021-11-30 15:34:10|544.72|542.32|545.25|542.85|545.25|542.85|544.72|542.32|0
1638286460000|2021-11-30 15:34:20|544.37|541.97|544.72|542.32|544.72|542.32|544.01|541.61|0
1638286470000|2021-11-30 15:34:30|544.98|542.58|545.08|542.68|545.08|542.68|544.9|542.5|0
1638286480000|2021-11-30 15:34:40|544.54|542.14|544.19|541.79|544.54|542.14|544.19|541.79|0
1638286490000|2021-11-30 15:34:50|544.37|541.97|544.72|542.32|544.72|542.32|544.37|541.97|0
1638286500000|2021-11-30 15:35:00|545.25|542.85|544.9|542.5|545.43|543.03|544.9|542.5|0
1638286510000|2021-11-30 15:35:10|544.72|542.32|545.25|542.85|545.25|542.85|544.72|542.32|0
1638286520000|2021-11-30 15:35:20|545.08|542.68|546.85|544.45|546.85|544.45|545.08|542.68|0
1638286530000|2021-11-30 15:35:30|547.03|544.63|546.68|544.28|547.74|545.34|546.68|544.28|0
1638286540000|2021-11-30 15:35:40|546.14|543.74|546.14|543.74|546.14|543.74|545.97|543.57|0
1638286550000|2021-11-30 15:35:50|545.79|543.39|544.54|542.14|545.79|543.39|544.37|541.97|0
1638286560000|2021-11-30 15:36:00|544.01|541.61|541.71|539.31|544.01|541.61|541.71|539.31|0
1638286570000|2021-11-30 15:36:10|540.64|538.24|538.52|536.12|540.64|538.24|538.52|536.12|0
1638286580000|2021-11-30 15:36:20|538.87|536.47|539.23|536.83|539.23|536.83|537.99|535.59|0
1638286590000|2021-11-30 15:36:30|538.7|536.3|537.64|535.24|538.7|536.3|536.75|534.35|0
1638286600000|2021-11-30 15:36:40|538.34|535.94|538.34|535.94|538.34|535.94|538.17|535.77|0
1638286610000|2021-11-30 15:36:50|538.87|536.47|539.93|537.53|539.94|537.54|538.87|536.47|0
1638286620000|2021-11-30 15:37:00|538.34|535.94|539.23|536.83|539.23|536.83|538.34|535.94|0
1638286630000|2021-11-30 15:37:10|538.87|536.47|538.34|535.94|539.05|536.65|538.34|535.94|0
1638286640000|2021-11-30 15:37:20|539.05|536.65|538.34|535.94|539.05|536.65|538.34|535.94|0
1638286650000|2021-11-30 15:37:30|538.17|535.77|535.34|532.94|538.34|535.94|535.34|532.94|0
1638286660000|2021-11-30 15:37:40|534.99|532.59|535.87|533.47|536.05|533.65|534.99|532.59|0
1638286670000|2021-11-30 15:37:50|535.6|533.2|536.23|533.83|536.23|533.83|535.34|532.94|0
1638286680000|2021-11-30 15:38:00|536.75|534.35|535.7|533.3|536.93|534.53|535.7|533.3|0
1638286690000|2021-11-30 15:38:10|534.11|531.71|534.29|531.89|534.29|531.89|534.11|531.71|0
1638286700000|2021-11-30 15:38:20|533.23|530.83|534.64|532.24|534.64|532.24|533.23|530.83|0
1638286710000|2021-11-30 15:38:30|534.81|532.41|538.17|535.77|538.34|535.94|534.81|532.41|0
1638286720000|2021-11-30 15:38:40|538.52|536.12|538.17|535.77|538.52|536.12|538.17|535.77|0
1638286730000|2021-11-30 15:38:50|537.46|535.06|537.64|535.24|537.64|535.24|537.28|534.88|0
1638286740000|2021-11-30 15:39:00|537.54|535.14|538.87|536.47|538.87|536.47|537.28|534.88|0
1638286750000|2021-11-30 15:39:10|539.23|536.83|539.23|536.83|539.58|537.18|539.23|536.83|0
1638286760000|2021-11-30 15:39:20|538.34|535.94|539.23|536.83|539.23|536.83|538.34|535.94|0
1638286770000|2021-11-30 15:39:30|538.07|535.67|538.17|535.77|538.17|535.77|537.64|535.24|0
1638286780000|2021-11-30 15:39:40|537.81|535.41|537.99|535.59|537.99|535.59|537.11|534.71|0
1638286790000|2021-11-30 15:39:50|538.52|536.12|537.46|535.06|538.52|536.12|537.11|534.71|0
1638286800000|2021-11-30 15:40:00|537.11|534.71|537.11|534.71|537.11|534.71|536.75|534.35|0
1638286810000|2021-11-30 15:40:10|537.81|535.41|536.31|533.91|537.81|535.41|536.22|533.82|0
1638286820000|2021-11-30 15:40:20|537.11|534.71|535.96|533.56|537.11|534.71|535.87|533.47|0
1638286830000|2021-11-30 15:40:30|536.05|533.65|537.64|535.24|537.64|535.24|536.05|533.65|0
1638286840000|2021-11-30 15:40:40|537.81|535.41|538.7|536.3|538.7|536.3|537.81|535.41|0
1638286850000|2021-11-30 15:40:50|538.52|536.12|539.23|536.83|539.4|537|538.52|536.12|0
1638286860000|2021-11-30 15:41:00|539.05|536.65|539.4|537|539.4|537|539.05|536.65|0
1638286870000|2021-11-30 15:41:10|539.49|537.09|539.58|537.18|540.82|538.42|539.49|537.09|0
1638286880000|2021-11-30 15:41:20|539.76|537.36|539.23|536.83|539.76|537.36|539.23|536.83|0
1638286890000|2021-11-30 15:41:30|538.34|535.94|538.96|536.56|538.96|536.56|538.34|535.94|0
1638286900000|2021-11-30 15:41:40|539.58|537.18|539.93|537.53|539.93|537.53|539.23|536.83|0
1638286910000|2021-11-30 15:41:50|539.76|537.36|539.93|537.53|540.64|538.24|539.76|537.36|0
1638286920000|2021-11-30 15:42:00|539.05|536.65|540.29|537.89|540.29|537.89|539.05|536.65|0
1638286930000|2021-11-30 15:42:10|539.93|537.53|540.29|537.89|540.29|537.89|539.93|537.53|0
1638286940000|2021-11-30 15:42:20|539.58|537.18|538.52|536.12|539.58|537.18|538.52|536.12|0
1638286950000|2021-11-30 15:42:30|538.69|536.29|539.22|536.82|539.22|536.82|538.52|536.12|0
1638286960000|2021-11-30 15:42:40|538.87|536.47|539.22|536.82|539.22|536.82|538.87|536.47|0
1638286970000|2021-11-30 15:42:50|539.4|537|539.22|536.82|539.4|537|538.69|536.29|0
1638286980000|2021-11-30 15:43:00|539.4|537|538.87|536.47|539.4|537|538.87|536.47|0
1638286990000|2021-11-30 15:43:10|538.69|536.29|538.16|535.76|538.69|536.29|538.07|535.67|0
1638287000000|2021-11-30 15:43:20|538.34|535.94|537.81|535.41|538.34|535.94|537.81|535.41|0
1638287010000|2021-11-30 15:43:30|537.99|535.59|537.99|535.59|538.16|535.76|537.99|535.59|0
1638287020000|2021-11-30 15:43:40|537.63|535.23|537.46|535.06|538.25|535.85|537.46|535.06|0
1638287030000|2021-11-30 15:43:50|537.28|534.88|537.63|535.23|537.63|535.23|537.28|534.88|0
1638287040000|2021-11-30 15:44:00|537.1|534.7|537.72|535.32|537.72|535.32|536.93|534.53|0
1638287050000|2021-11-30 15:44:10|537.81|535.41|537.81|535.41|537.81|535.41|537.28|534.88|0
1638287060000|2021-11-30 15:44:20|536.05|533.65|536.4|534|536.4|534|535.69|533.29|0
1638287070000|2021-11-30 15:44:30|536.22|533.82|536.75|534.35|536.75|534.35|536.22|533.82|0
1638287080000|2021-11-30 15:44:40|537.81|535.41|537.99|535.59|537.99|535.59|537.63|535.23|0
1638287090000|2021-11-30 15:44:50|537.63|535.23|536.84|534.44|537.63|535.23|536.84|534.44|0
1638287100000|2021-11-30 15:45:00|536.22|533.82|536.05|533.65|536.22|533.82|536.05|533.65|0
1638287110000|2021-11-30 15:45:10|536.57|534.17|535.95|533.55|536.75|534.35|535.95|533.55|0
1638287120000|2021-11-30 15:45:20|535.87|533.47|534.81|532.41|535.87|533.47|534.81|532.41|0
1638287130000|2021-11-30 15:45:30|534.11|531.71|534.46|532.06|534.63|532.23|534.11|531.71|0
1638287140000|2021-11-30 15:45:40|533.93|531.53|534.11|531.71|534.11|531.71|533.58|531.18|0
1638287150000|2021-11-30 15:45:50|533.93|531.53|533.93|531.53|533.93|531.53|533.58|531.18|0
1638287160000|2021-11-30 15:46:00|534.28|531.88|533.05|530.65|534.28|531.88|533.05|530.65|0
1638287170000|2021-11-30 15:46:10|532.52|530.12|531.64|529.24|533.05|530.65|531.64|529.24|0
1638287180000|2021-11-30 15:46:20|532|529.6|529.49|527.09|532|529.6|529.49|527.09|0
1638287190000|2021-11-30 15:46:30|528.79|526.39|529.49|527.09|529.49|527.09|528.79|526.39|0
1638287200000|2021-11-30 15:46:40|529.31|526.91|530.72|528.32|530.72|528.32|529.31|526.91|0
1638287210000|2021-11-30 15:46:50|531.78|529.38|531.08|528.68|531.78|529.38|530.98|528.58|0
1638287220000|2021-11-30 15:47:00|530.9|528.5|531.16|528.76|531.16|528.76|530.55|528.15|0
1638287230000|2021-11-30 15:47:10|530.72|528.32|530.02|527.62|531.08|528.68|530.02|527.62|0
1638287240000|2021-11-30 15:47:20|529.84|527.44|529.67|527.27|530.02|527.62|529.49|527.09|0
1638287250000|2021-11-30 15:47:30|529.49|527.09|531.67|529.27|532.02|529.62|529.49|527.09|0
1638287260000|2021-11-30 15:47:40|532.02|529.62|532.02|529.62|532.37|529.97|532.02|529.62|0
1638287270000|2021-11-30 15:47:50|531.49|529.09|532.97|530.57|533.75|531.35|531.49|529.09|0
1638287280000|2021-11-30 15:48:00|533.14|530.74|533.14|530.74|533.67|531.27|533.14|530.74|0
1638287290000|2021-11-30 15:48:10|532.62|530.22|531.74|529.34|532.62|530.22|531.74|529.34|0
1638287300000|2021-11-30 15:48:20|532.09|529.69|532.44|530.04|532.7|530.3|532.09|529.69|0
1638287310000|2021-11-30 15:48:30|532.09|529.69|531.04|528.64|532.09|529.69|531.04|528.64|0
1638287320000|2021-11-30 15:48:40|530.69|528.29|530.86|528.46|531.39|528.99|530.69|528.29|0
1638287330000|2021-11-30 15:48:50|531.21|528.81|530.86|528.46|531.56|529.16|530.86|528.46|0
1638287340000|2021-11-30 15:49:00|530.34|527.94|528.42|526.02|530.34|527.94|528.42|526.02|0
1638287350000|2021-11-30 15:49:10|528.07|525.67|528.42|526.02|528.59|526.19|527.89|525.49|0
1638287360000|2021-11-30 15:49:20|528.59|526.19|527.37|524.97|528.59|526.19|527.37|524.97|0
1638287370000|2021-11-30 15:49:30|527.72|525.32|527.37|524.97|527.72|525.32|527.02|524.62|0
1638287380000|2021-11-30 15:49:40|526.67|524.27|527.19|524.79|527.72|525.32|526.67|524.27|0
1638287390000|2021-11-30 15:49:50|528.24|525.84|527.54|525.14|528.24|525.84|527.54|525.14|0
1638287400000|2021-11-30 15:50:00|527.37|524.97|526.32|523.92|527.37|524.97|526.32|523.92|0
1638287410000|2021-11-30 15:50:10|526.15|523.75|524.58|522.18|526.15|523.75|524.58|522.18|0
1638287420000|2021-11-30 15:50:20|525.45|523.05|525.1|522.7|525.53|523.13|525.1|522.7|0
1638287430000|2021-11-30 15:50:30|525.45|523.05|524.23|521.83|525.45|523.05|524.23|521.83|0
1638287440000|2021-11-30 15:50:40|523.88|521.48|523.53|521.13|523.88|521.48|523.53|521.13|0
1638287450000|2021-11-30 15:50:50|524.23|521.83|526.15|523.75|526.15|523.75|524.23|521.83|0
1638287460000|2021-11-30 15:51:00|525.53|523.13|525.27|522.87|525.62|523.22|525.1|522.7|0
1638287470000|2021-11-30 15:51:10|525.8|523.4|526.84|524.44|526.84|524.44|525.8|523.4|0
1638287480000|2021-11-30 15:51:20|526.67|524.27|527.37|524.97|527.37|524.97|526.67|524.27|0
1638287490000|2021-11-30 15:51:30|526.67|524.27|527.89|525.49|527.89|525.49|526.67|524.27|0
1638287500000|2021-11-30 15:51:40|528.06|525.66|527.72|525.32|528.06|525.66|527.72|525.32|0
1638287510000|2021-11-30 15:51:50|528.15|525.75|526.49|524.09|528.15|525.75|526.49|524.09|0
1638287520000|2021-11-30 15:52:00|527.37|524.97|526.49|524.09|527.37|524.97|526.4|524|0
1638287530000|2021-11-30 15:52:10|525.27|522.87|526.14|523.74|526.14|523.74|525.18|522.78|0
1638287540000|2021-11-30 15:52:20|526.49|524.09|527.19|524.79|527.72|525.32|526.49|524.09|0
1638287550000|2021-11-30 15:52:30|524.49|522.09|525.1|522.7|525.27|522.87|523.88|521.48|0
1638287560000|2021-11-30 15:52:40|524.23|521.83|523.71|521.31|524.4|522|523.71|521.31|0
1638287570000|2021-11-30 15:52:50|522.84|520.44|521.79|519.39|523.01|520.61|521.79|519.39|0
1638287580000|2021-11-30 15:53:00|521.01|518.61|519.2|516.8|522.22|519.82|519.2|516.8|0
1638287590000|2021-11-30 15:53:10|519.72|517.32|518.33|515.93|520.07|517.67|518.33|515.93|0
1638287600000|2021-11-30 15:53:20|518.16|515.76|519.84|517.44|521.05|518.65|518.16|515.76|0
1638287610000|2021-11-30 15:53:30|518.45|516.05|518.28|515.88|518.79|516.39|518.28|515.88|0
1638287620000|2021-11-30 15:53:40|517.84|515.44|519.79|517.39|519.79|517.39|516.72|514.32|0
1638287630000|2021-11-30 15:53:50|520.48|518.08|519.79|517.39|520.48|518.08|519.79|517.39|0
1638287640000|2021-11-30 15:54:00|520.14|517.74|519.44|517.04|520.14|517.74|519.27|516.87|0
1638287650000|2021-11-30 15:54:10|519.1|516.7|518.23|515.83|519.53|517.13|518.23|515.83|0
1638287660000|2021-11-30 15:54:20|518.58|516.18|519.1|516.7|519.35|516.95|518.58|516.18|0
1638287670000|2021-11-30 15:54:30|518.58|516.18|518.06|515.66|518.58|516.18|517.89|515.49|0
1638287680000|2021-11-30 15:54:40|518.75|516.35|519.18|516.78|519.7|517.3|518.58|516.18|0
1638287690000|2021-11-30 15:54:50|519.44|517.04|518.58|516.18|519.44|517.04|518.41|516.01|0
1638287700000|2021-11-30 15:55:00|518.75|516.35|516.68|514.28|518.75|516.35|516.68|514.28|0
1638287710000|2021-11-30 15:55:10|517.37|514.97|518.06|515.66|518.14|515.74|517.37|514.97|0
1638287720000|2021-11-30 15:55:20|517.54|515.14|514.96|512.56|517.54|515.14|514.96|512.56|0
1638287730000|2021-11-30 15:55:30|515.3|512.9|513.58|511.18|515.3|512.9|513.58|511.18|0
1638287740000|2021-11-30 15:55:40|513.15|510.75|513.93|511.53|513.93|511.53|513.15|510.75|0
1638287750000|2021-11-30 15:55:50|515.82|513.42|516.34|513.94|516.34|513.94|515.65|513.25|0
1638287760000|2021-11-30 15:56:00|517.11|514.71|516.68|514.28|517.11|514.71|516.16|513.76|0
1638287770000|2021-11-30 15:56:10|517.54|515.14|515.82|513.42|517.54|515.14|515.82|513.42|0
1638287780000|2021-11-30 15:56:20|516.16|513.76|518.75|516.35|518.83|516.43|516.16|513.76|0
1638287790000|2021-11-30 15:56:30|518.41|516.01|516.76|514.36|518.41|516.01|516.76|514.36|0
1638287800000|2021-11-30 15:56:40|518.58|516.18|519.1|516.7|519.1|516.7|518.32|515.92|0
1638287810000|2021-11-30 15:56:50|518.41|516.01|516.76|514.36|518.41|516.01|516.76|514.36|0
1638287820000|2021-11-30 15:57:00|517.89|515.49|517.03|514.63|518.58|516.18|517.03|514.63|0
1638287830000|2021-11-30 15:57:10|517.2|514.8|517.54|515.14|517.54|515.14|517.2|514.8|0
1638287840000|2021-11-30 15:57:20|516.51|514.11|515.65|513.25|516.51|514.11|515.65|513.25|0
1638287850000|2021-11-30 15:57:30|515.82|513.42|514.44|512.04|515.82|513.42|514.44|512.04|0
1638287860000|2021-11-30 15:57:40|515.47|513.07|515.65|513.25|516.51|514.11|515.13|512.73|0
1638287870000|2021-11-30 15:57:50|515.3|512.9|516.16|513.76|516.51|514.11|515.3|512.9|0
1638287880000|2021-11-30 15:58:00|515.99|513.59|515.47|513.07|515.99|513.59|514.61|512.21|0
1638287890000|2021-11-30 15:58:10|515.65|513.25|515.3|512.9|515.65|513.25|514.96|512.56|0
1638287900000|2021-11-30 15:58:20|515.47|513.07|515.38|512.98|515.99|513.59|515.38|512.98|0
1638287910000|2021-11-30 15:58:30|515.3|512.9|514.96|512.56|515.3|512.9|514.96|512.56|0
1638287920000|2021-11-30 15:58:40|514.44|512.04|513.58|511.18|514.44|512.04|513.58|511.18|0
1638287930000|2021-11-30 15:58:50|514.27|511.87|513.58|511.18|514.27|511.87|513.58|511.18|0
1638287940000|2021-11-30 15:59:00|513.07|510.67|513.75|511.35|514.27|511.87|513.07|510.67|0
1638287950000|2021-11-30 15:59:10|514.1|511.7|513.75|511.35|514.96|512.56|513.75|511.35|0
1638287960000|2021-11-30 15:59:20|513.06|510.66|512.55|510.15|513.06|510.66|512.55|510.15|0
1638287970000|2021-11-30 15:59:30|511.69|509.29|511.52|509.12|511.69|509.29|511.18|508.78|0
1638287980000|2021-11-30 15:59:40|511|508.6|510.66|508.26|511.52|509.12|510.66|508.26|0
1638287990000|2021-11-30 15:59:50|511|508.6|510.49|508.09|511|508.6|510.49|508.09|0
1638288000000|2021-11-30 16:00:00|509.98|507.58|509.29|506.89|509.98|507.58|509.12|506.72|0
1638288010000|2021-11-30 16:00:10|507.92|505.52|507.92|505.52|508.09|505.69|507.92|505.52|0
1638288020000|2021-11-30 16:00:20|507.41|505.01|509.8|507.4|509.8|507.4|507.41|505.01|0
1638288030000|2021-11-30 16:00:30|510.49|508.09|512.21|509.81|512.21|509.81|510.49|508.09|0
1638288040000|2021-11-30 16:00:40|512.03|509.63|509.98|507.58|512.03|509.63|509.98|507.58|0
1638288050000|2021-11-30 16:00:50|509.29|506.89|509.12|506.72|509.46|507.06|508.95|506.55|0
1638288060000|2021-11-30 16:01:00|505.44|503.04|504.76|502.36|505.44|503.04|504.76|502.36|0
1638288070000|2021-11-30 16:01:10|504.42|502.02|508.7|506.3|510.24|507.84|504.42|502.02|0
1638288080000|2021-11-30 16:01:20|508.87|506.47|508.02|505.62|508.87|506.47|508.02|505.62|0
1638288090000|2021-11-30 16:01:30|506.31|503.91|506.31|503.91|506.65|504.25|506.14|503.74|0
1638288100000|2021-11-30 16:01:40|508.27|505.87|507.67|505.27|509.38|506.98|507.67|505.27|0
1638288110000|2021-11-30 16:01:50|508.09|505.69|508.61|506.21|508.61|506.21|508.09|505.69|0
1638288120000|2021-11-30 16:02:00|508.18|505.78|508.87|506.47|508.87|506.47|507.84|505.44|0
1638288130000|2021-11-30 16:02:10|508.35|505.95|508.44|506.04|508.53|506.13|508.35|505.95|0
1638288140000|2021-11-30 16:02:20|508.35|505.95|507.16|504.76|508.35|505.95|507.16|504.76|0
1638288150000|2021-11-30 16:02:30|507.84|505.44|507.5|505.1|507.84|505.44|507.33|504.93|0
1638288160000|2021-11-30 16:02:40|507.33|504.93|506.99|504.59|507.33|504.93|506.99|504.59|0
1638288170000|2021-11-30 16:02:50|506.48|504.08|506.48|504.08|506.48|504.08|505.97|503.57|0
1638288180000|2021-11-30 16:03:00|506.99|504.59|508.35|505.95|508.35|505.95|506.99|504.59|0
1638288190000|2021-11-30 16:03:10|508.52|506.12|510.23|507.83|510.23|507.83|508.52|506.12|0
1638288200000|2021-11-30 16:03:20|509.97|507.57|511.6|509.2|511.6|509.2|509.97|507.57|0
1638288210000|2021-11-30 16:03:30|511.26|508.86|510.92|508.52|511.77|509.37|510.92|508.52|0
1638288220000|2021-11-30 16:03:40|511.77|509.37|512.29|509.89|512.29|509.89|511.77|509.37|0
1638288230000|2021-11-30 16:03:50|511.26|508.86|513.14|510.74|513.14|510.74|511.26|508.86|0
1638288240000|2021-11-30 16:04:00|513.06|510.66|512.8|510.4|513.32|510.92|512.63|510.23|0
1638288250000|2021-11-30 16:04:10|513.66|511.26|512.63|510.23|514|511.6|512.63|510.23|0
1638288260000|2021-11-30 16:04:20|512.2|509.8|513.66|511.26|513.66|511.26|512.2|509.8|0
1638288270000|2021-11-30 16:04:30|514.86|512.46|514.34|511.94|514.86|512.46|514.17|511.77|0
1638288280000|2021-11-30 16:04:40|514.26|511.86|513.14|510.74|514.26|511.86|513.14|510.74|0
1638288290000|2021-11-30 16:04:50|513.32|510.92|511.6|509.2|513.32|510.92|511.6|509.2|0
1638288300000|2021-11-30 16:05:00|510.92|508.52|512.46|510.06|512.46|510.06|510.92|508.52|0
1638288310000|2021-11-30 16:05:10|512.12|509.72|512.63|510.23|512.63|510.23|511.78|509.38|0
1638288320000|2021-11-30 16:05:20|512.46|510.06|512.8|510.4|513.32|510.92|512.46|510.06|0
1638288330000|2021-11-30 16:05:30|512.63|510.23|512.12|509.72|512.63|510.23|511.78|509.38|0
1638288340000|2021-11-30 16:05:40|512.37|509.97|511.95|509.55|512.46|510.06|511.95|509.55|0
1638288350000|2021-11-30 16:05:50|511.51|509.11|513.15|510.75|513.15|510.75|511.51|509.11|0
1638288360000|2021-11-30 16:06:00|512.8|510.4|511|508.6|512.8|510.4|511|508.6|0
1638288370000|2021-11-30 16:06:10|511.09|508.69|510.57|508.17|511.6|509.2|510.57|508.17|0
1638288380000|2021-11-30 16:06:20|509.89|507.49|510.23|507.83|510.23|507.83|509.38|506.98|0
1638288390000|2021-11-30 16:06:30|510.4|508|511.43|509.03|511.6|509.2|510.4|508|0
1638288400000|2021-11-30 16:06:40|511.34|508.94|510.4|508|511.34|508.94|510.4|508|0
1638288410000|2021-11-30 16:06:50|510.75|508.35|511.6|509.2|511.6|509.2|510.06|507.66|0
1638288420000|2021-11-30 16:07:00|511.43|509.03|510.23|507.83|511.43|509.03|510.23|507.83|0
1638288430000|2021-11-30 16:07:10|509.89|507.49|511.09|508.69|511.09|508.69|509.89|507.49|0
1638288440000|2021-11-30 16:07:20|511.26|508.86|510.92|508.52|511.77|509.37|510.92|508.52|0
1638288450000|2021-11-30 16:07:30|511.09|508.69|510.48|508.08|511.09|508.69|510.4|508|0
1638288460000|2021-11-30 16:07:40|510.92|508.52|512.12|509.72|512.12|509.72|510.92|508.52|0
1638288470000|2021-11-30 16:07:50|512.8|510.4|512.63|510.23|512.8|510.4|512.46|510.06|0
1638288480000|2021-11-30 16:08:00|511.43|509.03|511.95|509.55|511.95|509.55|511.43|509.03|0
1638288490000|2021-11-30 16:08:10|512.12|509.72|512.8|510.4|512.98|510.58|512.12|509.72|0
1638288500000|2021-11-30 16:08:20|514.35|511.95|513.74|511.34|514.35|511.95|513.66|511.26|0
1638288510000|2021-11-30 16:08:30|513.49|511.09|513.66|511.26|513.66|511.26|513.49|511.09|0
1638288520000|2021-11-30 16:08:40|513.15|510.75|512.97|510.57|513.49|511.09|512.97|510.57|0
1638288530000|2021-11-30 16:08:50|513.49|511.09|512.8|510.4|513.49|511.09|512.8|510.4|0
1638288540000|2021-11-30 16:09:00|513.32|510.92|513.15|510.75|513.4|511|513.15|510.75|0
1638288550000|2021-11-30 16:09:10|512.8|510.4|511.86|509.46|512.89|510.49|511.77|509.37|0
1638288560000|2021-11-30 16:09:20|511.94|509.54|511.6|509.2|511.94|509.54|511.43|509.03|0
1638288570000|2021-11-30 16:09:30|512.29|509.89|512.63|510.23|512.97|510.57|512.29|509.89|0
1638288580000|2021-11-30 16:09:40|512.46|510.06|513.15|510.75|513.49|511.09|512.46|510.06|0
1638288590000|2021-11-30 16:09:50|512.29|509.89|512.63|510.23|512.63|510.23|512.2|509.8|0
1638288600000|2021-11-30 16:10:00|512.8|510.4|512.29|509.89|513.06|510.66|512.29|509.89|0
1638288610000|2021-11-30 16:10:10|512.8|510.4|511.77|509.37|512.8|510.4|511.77|509.37|0
1638288620000|2021-11-30 16:10:20|512.63|510.23|511.43|509.03|512.63|510.23|511.43|509.03|0
1638288630000|2021-11-30 16:10:30|510.92|508.52|510.74|508.34|511.43|509.03|510.74|508.34|0
1638288640000|2021-11-30 16:10:40|510.4|508|510.06|507.66|510.4|508|509.54|507.14|0
1638288650000|2021-11-30 16:10:50|510.4|508|510.91|508.51|510.91|508.51|510.4|508|0
1638288660000|2021-11-30 16:11:00|511.6|509.2|513.83|511.43|513.83|511.43|511.6|509.2|0
1638288670000|2021-11-30 16:11:10|514|511.6|513.74|511.34|514.69|512.29|513.74|511.34|0
1638288680000|2021-11-30 16:11:20|513.32|510.92|513.49|511.09|513.49|511.09|513.32|510.92|0
1638288690000|2021-11-30 16:11:30|513.83|511.43|515.55|513.15|515.55|513.15|513.83|511.43|0
1638288700000|2021-11-30 16:11:40|516.41|514.01|516.07|513.67|516.41|514.01|516.07|513.67|0
1638288710000|2021-11-30 16:11:50|515.81|513.41|516.07|513.67|516.32|513.92|515.81|513.41|0
1638288720000|2021-11-30 16:12:00|515.72|513.32|515.04|512.64|515.72|513.32|515.04|512.64|0
1638288730000|2021-11-30 16:12:10|514.69|512.29|515.04|512.64|515.04|512.64|514.69|512.29|0
1638288740000|2021-11-30 16:12:20|515.21|512.81|514.52|512.12|515.21|512.81|514.52|512.12|0
1638288750000|2021-11-30 16:12:30|515.38|512.98|515.9|513.5|515.9|513.5|515.04|512.64|0
1638288760000|2021-11-30 16:12:40|515.72|513.32|516.59|514.19|516.59|514.19|515.72|513.32|0
1638288770000|2021-11-30 16:12:50|516.41|514.01|516.76|514.36|517.27|514.87|516.41|514.01|0
1638288780000|2021-11-30 16:13:00|516.41|514.01|517.85|515.45|517.85|515.45|516.41|514.01|0
1638288790000|2021-11-30 16:13:10|517.33|514.93|513.75|511.35|517.33|514.93|513.75|511.35|0
1638288800000|2021-11-30 16:13:20|513.92|511.52|513.75|511.35|513.92|511.52|513.4|511|0
1638288810000|2021-11-30 16:13:30|514.44|512.04|515.3|512.9|515.56|513.16|514.44|512.04|0
1638288820000|2021-11-30 16:13:40|515.65|513.25|515.3|512.9|515.65|513.25|515.13|512.73|0
1638288830000|2021-11-30 16:13:50|515.65|513.25|516.16|513.76|516.16|513.76|515.65|513.25|0
1638288840000|2021-11-30 16:14:00|515.82|513.42|515.04|512.64|515.82|513.42|514.95|512.55|0
1638288850000|2021-11-30 16:14:10|515.13|512.73|515.3|512.9|515.65|513.25|515.13|512.73|0
1638288860000|2021-11-30 16:14:20|516.16|513.76|516.34|513.94|516.34|513.94|516.16|513.76|0
1638288870000|2021-11-30 16:14:30|516.16|513.76|516.16|513.76|516.68|514.28|516.16|513.76|0
1638288880000|2021-11-30 16:14:40|515.99|513.59|517.03|514.63|517.03|514.63|515.99|513.59|0
1638288890000|2021-11-30 16:14:50|517.2|514.8|517.2|514.8|517.2|514.8|517.2|514.8|0
1638288900000|2021-11-30 16:15:00|516.16|513.76|516.51|514.11|516.51|514.11|516.16|513.76|0
1638288910000|2021-11-30 16:15:10|515.99|513.59|515.73|513.33|515.99|513.59|515.64|513.24|0
1638288920000|2021-11-30 16:15:20|515.47|513.07|516.51|514.11|516.51|514.11|515.47|513.07|0
1638288930000|2021-11-30 16:15:30|516.34|513.94|515.82|513.42|516.34|513.94|515.64|513.24|0
1638288940000|2021-11-30 16:15:40|515.64|513.24|516.34|513.94|516.34|513.94|515.64|513.24|0
1638288950000|2021-11-30 16:15:50|516.51|514.11|517.55|515.15|517.72|515.32|516.51|514.11|0
1638288960000|2021-11-30 16:16:00|516.85|514.45|516.68|514.28|516.85|514.45|516.68|514.28|0
1638288970000|2021-11-30 16:16:10|516.51|514.11|517.72|515.32|517.72|515.32|516.33|513.93|0
1638288980000|2021-11-30 16:16:20|517.54|515.14|518.41|516.01|518.41|516.01|517.54|515.14|0
1638288990000|2021-11-30 16:16:30|519.45|517.05|519.28|516.88|520.32|517.92|519.28|516.88|0
1638289000000|2021-11-30 16:16:40|518.58|516.18|519.97|517.57|520.14|517.74|518.58|516.18|0
1638289010000|2021-11-30 16:16:50|519.8|517.4|519.97|517.57|520.32|517.92|519.8|517.4|0
1638289020000|2021-11-30 16:17:00|520.14|517.74|520.66|518.26|520.66|518.26|519.97|517.57|0
1638289030000|2021-11-30 16:17:10|520.32|517.92|519.79|517.39|520.92|518.52|519.79|517.39|0
1638289040000|2021-11-30 16:17:20|519.62|517.22|518.76|516.36|519.79|517.39|518.76|516.36|0
1638289050000|2021-11-30 16:17:30|519.45|517.05|520.79|518.39|521.14|518.74|519.45|517.05|0
1638289060000|2021-11-30 16:17:40|520.62|518.22|520.1|517.7|520.62|518.22|520.1|517.7|0
1638289070000|2021-11-30 16:17:50|520.45|518.05|521.14|518.74|521.14|518.74|520.45|518.05|0
1638289080000|2021-11-30 16:18:00|520.62|518.22|519.93|517.53|520.62|518.22|519.93|517.53|0
1638289090000|2021-11-30 16:18:10|519.06|516.66|519.58|517.18|519.58|517.18|519.06|516.66|0
1638289100000|2021-11-30 16:18:20|518.72|516.32|519.06|516.66|519.06|516.66|518.72|516.32|0
1638289110000|2021-11-30 16:18:30|519.24|516.84|519.24|516.84|519.41|517.01|519.24|516.84|0
1638289120000|2021-11-30 16:18:40|519.06|516.66|519.24|516.84|519.24|516.84|518.54|516.14|0
1638289130000|2021-11-30 16:18:50|518.89|516.49|518.03|515.63|518.89|516.49|518.03|515.63|0
1638289140000|2021-11-30 16:19:00|517.85|515.45|517.85|515.45|517.85|515.45|517.68|515.28|0
1638289150000|2021-11-30 16:19:10|517.33|514.93|516.47|514.07|517.68|515.28|516.47|514.07|0
1638289160000|2021-11-30 16:19:20|516.64|514.24|516.47|514.07|516.64|514.24|516.13|513.73|0
1638289170000|2021-11-30 16:19:30|516.3|513.9|515.95|513.55|516.47|514.07|515.61|513.21|0
1638289180000|2021-11-30 16:19:40|516.99|514.59|516.13|513.73|516.99|514.59|516.13|513.73|0
1638289190000|2021-11-30 16:19:50|515.95|513.55|515.61|513.21|515.95|513.55|515.44|513.04|0
1638289200000|2021-11-30 16:20:00|516.47|514.07|517.51|515.11|517.51|515.11|516.47|514.07|0
1638289210000|2021-11-30 16:20:10|517.68|515.28|519.23|516.83|519.23|516.83|517.68|515.28|0
1638289220000|2021-11-30 16:20:20|518.72|516.32|518.54|516.14|518.89|516.49|518.2|515.8|0
1638289230000|2021-11-30 16:20:30|518.02|515.62|517.68|515.28|518.02|515.62|517.59|515.19|0
1638289240000|2021-11-30 16:20:40|518.54|516.14|517.85|515.45|518.54|516.14|517.68|515.28|0
1638289250000|2021-11-30 16:20:50|518.2|515.8|516.9|514.5|518.2|515.8|516.9|514.5|0
1638289260000|2021-11-30 16:21:00|516.3|513.9|516.64|514.24|516.99|514.59|516.3|513.9|0
1638289270000|2021-11-30 16:21:10|516.99|514.59|515.61|513.21|516.99|514.59|515.61|513.21|0
1638289280000|2021-11-30 16:21:20|515.09|512.69|514.83|512.43|515.09|512.69|514.75|512.35|0
1638289290000|2021-11-30 16:21:30|514.92|512.52|515.26|512.86|515.26|512.86|514.57|512.17|0
1638289300000|2021-11-30 16:21:40|515.43|513.03|515.26|512.86|515.43|513.03|515.26|512.86|0
1638289310000|2021-11-30 16:21:50|515.61|513.21|515.95|513.55|515.95|513.55|515.09|512.69|0
1638289320000|2021-11-30 16:22:00|515.78|513.38|515.61|513.21|515.78|513.38|515.43|513.03|0
1638289330000|2021-11-30 16:22:10|515.78|513.38|515.09|512.69|515.78|513.38|515.09|512.69|0
1638289340000|2021-11-30 16:22:20|515.43|513.03|515.69|513.29|515.69|513.29|515.43|513.03|0
1638289350000|2021-11-30 16:22:30|515.09|512.69|515.09|512.69|515.61|513.21|515.09|512.69|0
1638289360000|2021-11-30 16:22:40|514.4|512|515.09|512.69|515.09|512.69|514.4|512|0
1638289370000|2021-11-30 16:22:50|514.66|512.26|514.74|512.34|514.74|512.34|514.23|511.83|0
1638289380000|2021-11-30 16:23:00|515.26|512.86|513.92|511.52|515.43|513.03|513.92|511.52|0
1638289390000|2021-11-30 16:23:10|513.74|511.34|513.57|511.17|513.74|511.34|513.57|511.17|0
1638289400000|2021-11-30 16:23:20|513.23|510.83|513.23|510.83|513.74|511.34|513.23|510.83|0
1638289410000|2021-11-30 16:23:30|513.05|510.65|512.88|510.48|513.05|510.65|512.88|510.48|0
1638289420000|2021-11-30 16:23:40|512.71|510.31|512.19|509.79|513.05|510.65|512.19|509.79|0
1638289430000|2021-11-30 16:23:50|512.54|510.14|512.1|509.7|512.54|510.14|512.1|509.7|0
1638289440000|2021-11-30 16:24:00|512.36|509.96|512.36|509.96|512.71|510.31|512.19|509.79|0
1638289450000|2021-11-30 16:24:10|512.02|509.62|512.02|509.62|512.1|509.7|512.02|509.62|0
1638289460000|2021-11-30 16:24:20|511.68|509.28|511.16|508.76|511.68|509.28|511.16|508.76|0
1638289470000|2021-11-30 16:24:30|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1638289480000|2021-11-30 16:24:40|510.47|508.07|510.47|508.07|510.47|508.07|509.96|507.56|0
1638289490000|2021-11-30 16:24:50|510.82|508.42|510.3|507.9|510.82|508.42|510.3|507.9|0
1638289500000|2021-11-30 16:25:00|509.96|507.56|510.21|507.81|510.3|507.9|509.96|507.56|0
1638289510000|2021-11-30 16:25:10|510.47|508.07|510.82|508.42|510.82|508.42|510.47|508.07|0
1638289520000|2021-11-30 16:25:20|511.5|509.1|512.19|509.79|512.19|509.79|511.33|508.93|0
1638289530000|2021-11-30 16:25:30|511.33|508.93|511.16|508.76|511.33|508.93|510.99|508.59|0
1638289540000|2021-11-30 16:25:40|511.67|509.27|511.16|508.76|511.67|509.27|510.81|508.41|0
1638289550000|2021-11-30 16:25:50|511.33|508.93|511.16|508.76|511.33|508.93|510.81|508.41|0
1638289560000|2021-11-30 16:26:00|511.33|508.93|512.19|509.79|512.19|509.79|511.33|508.93|0
1638289570000|2021-11-30 16:26:10|512.02|509.62|512.88|510.48|512.88|510.48|512.02|509.62|0
1638289580000|2021-11-30 16:26:20|513.4|511|512.54|510.14|513.4|511|512.54|510.14|0
1638289590000|2021-11-30 16:26:30|512.88|510.48|513.4|511|513.57|511.17|512.88|510.48|0
1638289600000|2021-11-30 16:26:40|514.09|511.69|513.57|511.17|514.09|511.69|513.57|511.17|0
1638289610000|2021-11-30 16:26:50|513.4|511|512.71|510.31|513.4|511|512.71|510.31|0
1638289620000|2021-11-30 16:27:00|512.88|510.48|513.22|510.82|513.48|511.08|512.88|510.48|0
1638289630000|2021-11-30 16:27:10|513.57|511.17|514.09|511.69|514.26|511.86|513.57|511.17|0
1638289640000|2021-11-30 16:27:20|514.6|512.2|514.26|511.86|514.95|512.55|514.26|511.86|0
1638289650000|2021-11-30 16:27:30|513.91|511.51|514.26|511.86|514.26|511.86|513.74|511.34|0
1638289660000|2021-11-30 16:27:40|514.09|511.69|513.57|511.17|514.09|511.69|513.57|511.17|0
1638289670000|2021-11-30 16:27:50|513.22|510.82|513.22|510.82|513.4|511|513.22|510.82|0
1638289680000|2021-11-30 16:28:00|513.4|511|513.57|511.17|513.57|511.17|512.71|510.31|0
1638289690000|2021-11-30 16:28:10|513.4|511|512.53|510.13|513.57|511.17|512.53|510.13|0
1638289700000|2021-11-30 16:28:20|512.62|510.22|512.88|510.48|512.88|510.48|512.36|509.96|0
1638289710000|2021-11-30 16:28:30|512.36|509.96|512.71|510.31|513.05|510.65|512.36|509.96|0
1638289720000|2021-11-30 16:28:40|512.53|510.13|513.4|511|513.48|511.08|512.53|510.13|0
1638289730000|2021-11-30 16:28:50|513.91|511.51|513.91|511.51|514.08|511.68|513.57|511.17|0
1638289740000|2021-11-30 16:29:00|513.74|511.34|511.85|509.45|513.74|511.34|511.85|509.45|0
1638289750000|2021-11-30 16:29:10|511.5|509.1|511.5|509.1|511.67|509.27|511.5|509.1|0
1638289760000|2021-11-30 16:29:20|511.67|509.27|511.67|509.27|512.02|509.62|511.5|509.1|0
1638289770000|2021-11-30 16:29:30|511.5|509.1|512.88|510.48|512.88|510.48|510.98|508.58|0
1638289780000|2021-11-30 16:29:40|513.22|510.82|513.91|511.51|513.91|511.51|512.88|510.48|0
1638289790000|2021-11-30 16:29:50|513.57|511.17|513.57|511.17|513.57|511.17|513.57|511.17|0
1638289800000|2021-11-30 16:30:00|513.05|510.65|513.74|511.34|513.74|511.34|512.19|509.79|0
1638289810000|2021-11-30 16:30:10|513.57|511.17|514.43|512.03|514.6|512.2|513.57|511.17|0
1638289820000|2021-11-30 16:30:20|514.26|511.86|514.26|511.86|514.43|512.03|513.74|511.34|0
1638289830000|2021-11-30 16:30:30|513.74|511.34|513.57|511.17|514.43|512.03|513.57|511.17|0
1638289840000|2021-11-30 16:30:40|513.91|511.51|513.57|511.17|513.91|511.51|513.22|510.82|0
1638289850000|2021-11-30 16:30:50|513.74|511.34|515.29|512.89|515.81|513.41|513.74|511.34|0
1638289860000|2021-11-30 16:31:00|515.12|512.72|514.43|512.03|515.12|512.72|514.43|512.03|0
1638289870000|2021-11-30 16:31:10|515.12|512.72|515.29|512.89|515.29|512.89|514.95|512.55|0
1638289880000|2021-11-30 16:31:20|515.2|512.8|514.6|512.2|515.2|512.8|514.6|512.2|0
1638289890000|2021-11-30 16:31:30|513.91|511.51|512.7|510.3|513.91|511.51|512.7|510.3|0
1638289900000|2021-11-30 16:31:40|512.36|509.96|512.7|510.3|513.05|510.65|512.36|509.96|0
1638289910000|2021-11-30 16:31:50|512.88|510.48|512.88|510.48|513.22|510.82|512.88|510.48|0
1638289920000|2021-11-30 16:32:00|512.7|510.3|511.67|509.27|513.22|510.82|511.67|509.27|0
1638289930000|2021-11-30 16:32:10|511.5|509.1|511.16|508.76|511.5|509.1|510.81|508.41|0
1638289940000|2021-11-30 16:32:20|511.67|509.27|510.81|508.41|511.67|509.27|510.81|508.41|0
1638289950000|2021-11-30 16:32:30|510.64|508.24|510.81|508.41|510.81|508.41|510.64|508.24|0
1638289960000|2021-11-30 16:32:40|511.16|508.76|511.33|508.93|511.67|509.27|511.16|508.76|0
1638289970000|2021-11-30 16:32:50|511.5|509.1|510.98|508.58|511.5|509.1|510.98|508.58|0
1638289980000|2021-11-30 16:33:00|510.81|508.41|510.47|508.07|511.41|509.01|510.38|507.98|0
1638289990000|2021-11-30 16:33:10|510.3|507.9|509.44|507.04|510.3|507.9|509.44|507.04|0
1638290000000|2021-11-30 16:33:20|509.61|507.21|510.12|507.72|510.3|507.9|509.61|507.21|0
1638290010000|2021-11-30 16:33:30|511.33|508.93|510.12|507.72|511.67|509.27|510.12|507.72|0
1638290020000|2021-11-30 16:33:40|510.29|507.89|511.67|509.27|511.67|509.27|510.12|507.72|0
1638290030000|2021-11-30 16:33:50|511.5|509.1|511.5|509.1|511.5|509.1|511.33|508.93|0
1638290040000|2021-11-30 16:34:00|511.15|508.75|510.12|507.72|511.15|508.75|509.61|507.21|0
1638290050000|2021-11-30 16:34:10|510.64|508.24|509.86|507.46|510.64|508.24|509.78|507.38|0
1638290060000|2021-11-30 16:34:20|509.44|507.04|509.44|507.04|509.78|507.38|509.26|506.86|0
1638290070000|2021-11-30 16:34:30|509.09|506.69|508.92|506.52|509.09|506.69|508.75|506.35|0
1638290080000|2021-11-30 16:34:40|508.41|506.01|508.06|505.66|508.41|506.01|508.06|505.66|0
1638290090000|2021-11-30 16:34:50|508.41|506.01|508.41|506.01|509.09|506.69|508.41|506.01|0
1638290100000|2021-11-30 16:35:00|507.89|505.49|508.66|506.26|508.66|506.26|507.89|505.49|0
1638290110000|2021-11-30 16:35:10|509.61|507.21|509.78|507.38|510.12|507.72|509.61|507.21|0
1638290120000|2021-11-30 16:35:20|509.44|507.04|508.75|506.35|509.44|507.04|508.75|506.35|0
1638290130000|2021-11-30 16:35:30|508.58|506.18|507.97|505.57|508.58|506.18|507.97|505.57|0
1638290140000|2021-11-30 16:35:40|508.06|505.66|507.89|505.49|508.41|506.01|507.89|505.49|0
1638290150000|2021-11-30 16:35:50|508.23|505.83|508.23|505.83|508.41|506.01|508.06|505.66|0
1638290160000|2021-11-30 16:36:00|508.58|506.18|509.26|506.86|509.26|506.86|508.58|506.18|0
1638290170000|2021-11-30 16:36:10|508.23|505.83|508.75|506.35|508.75|506.35|508.06|505.66|0
1638290180000|2021-11-30 16:36:20|509.09|506.69|509.43|507.03|509.43|507.03|508.75|506.35|0
1638290190000|2021-11-30 16:36:30|509.61|507.21|510.81|508.41|510.81|508.41|509.26|506.86|0
1638290200000|2021-11-30 16:36:40|511.5|509.1|511.06|508.66|511.5|509.1|510.81|508.41|0
1638290210000|2021-11-30 16:36:50|510.29|507.89|509.78|507.38|510.47|508.07|509.78|507.38|0
1638290220000|2021-11-30 16:37:00|510.12|507.72|510.64|508.24|510.64|508.24|510.12|507.72|0
1638290230000|2021-11-30 16:37:10|510.47|508.07|508.4|506|510.47|508.07|508.4|506|0
1638290240000|2021-11-30 16:37:20|508.06|505.66|508.4|506|508.4|506|508.06|505.66|0
1638290250000|2021-11-30 16:37:30|508.58|506.18|508.58|506.18|508.58|506.18|508.23|505.83|0
1638290260000|2021-11-30 16:37:40|508.4|506|507.89|505.49|508.4|506|507.55|505.15|0
1638290270000|2021-11-30 16:37:50|508.58|506.18|508.66|506.26|508.66|506.26|508.58|506.18|0
1638290280000|2021-11-30 16:38:00|508.92|506.52|509.26|506.86|509.78|507.38|508.92|506.52|0
1638290290000|2021-11-30 16:38:10|509.43|507.03|510.2|507.8|510.46|508.06|509.26|506.86|0
1638290300000|2021-11-30 16:38:20|510.46|508.06|509|506.6|510.46|508.06|509|506.6|0
1638290310000|2021-11-30 16:38:30|508.75|506.35|508.58|506.18|508.75|506.35|508.06|505.66|0
1638290320000|2021-11-30 16:38:40|508.4|506|509.26|506.86|509.26|506.86|508.4|506|0
1638290330000|2021-11-30 16:38:50|509.43|507.03|510.29|507.89|510.29|507.89|509.43|507.03|0
1638290340000|2021-11-30 16:39:00|510.12|507.72|509.6|507.2|510.12|507.72|509.26|506.86|0
1638290350000|2021-11-30 16:39:10|510.98|508.58|511.23|508.83|511.32|508.92|510.98|508.58|0
1638290360000|2021-11-30 16:39:20|510.81|508.41|510.12|507.72|510.81|508.41|509.78|507.38|0
1638290370000|2021-11-30 16:39:30|509.95|507.55|509.09|506.69|509.95|507.55|509.09|506.69|0
1638290380000|2021-11-30 16:39:40|508.92|506.52|508.57|506.17|508.92|506.52|508.57|506.17|0
1638290390000|2021-11-30 16:39:50|509.09|506.69|509.43|507.03|509.43|507.03|508.92|506.52|0
1638290400000|2021-11-30 16:40:00|509.26|506.86|508.06|505.66|509.26|506.86|508.06|505.66|0
1638290410000|2021-11-30 16:40:10|508.75|506.35|508.4|506|508.92|506.52|508.4|506|0
1638290420000|2021-11-30 16:40:20|508.75|506.35|508.75|506.35|508.92|506.52|508.75|506.35|0
1638290430000|2021-11-30 16:40:30|508.66|506.26|508.23|505.83|508.66|506.26|508.23|505.83|0
1638290440000|2021-11-30 16:40:40|508.31|505.91|508.4|506|508.75|506.35|508.14|505.74|0
1638290450000|2021-11-30 16:40:50|507.97|505.57|507.54|505.14|507.97|505.57|507.54|505.14|0
1638290460000|2021-11-30 16:41:00|507.37|504.97|508.06|505.66|508.06|505.66|507.37|504.97|0
1638290470000|2021-11-30 16:41:10|506.86|504.46|506.86|504.46|506.86|504.46|506.69|504.29|0
1638290480000|2021-11-30 16:41:20|506.52|504.12|506.69|504.29|506.69|504.29|506.35|503.95|0
1638290490000|2021-11-30 16:41:30|506.86|504.46|505.83|503.43|507.03|504.63|505.83|503.43|0
1638290500000|2021-11-30 16:41:40|506|503.6|506|503.6|506|503.6|506|503.6|0
1638290510000|2021-11-30 16:41:50|506.35|503.95|506|503.6|506.69|504.29|506|503.6|0
1638290520000|2021-11-30 16:42:00|505.83|503.43|505.66|503.26|505.83|503.43|505.66|503.26|0
1638290530000|2021-11-30 16:42:10|506|503.6|505.66|503.26|506|503.6|505.66|503.26|0
1638290540000|2021-11-30 16:42:20|505.83|503.43|505.49|503.09|506|503.6|505.49|503.09|0
1638290550000|2021-11-30 16:42:30|505.32|502.92|505.15|502.75|505.32|502.92|504.98|502.58|0
1638290560000|2021-11-30 16:42:40|504.8|502.4|504.8|502.4|504.98|502.58|504.8|502.4|0
1638290570000|2021-11-30 16:42:50|504.63|502.23|503.78|501.38|504.63|502.23|503.78|501.38|0
1638290580000|2021-11-30 16:43:00|503.95|501.55|504.46|502.06|504.46|502.06|503.95|501.55|0
1638290590000|2021-11-30 16:43:10|504.63|502.23|503.44|501.04|504.63|502.23|503.44|501.04|0
1638290600000|2021-11-30 16:43:20|503.61|501.21|503.44|501.04|503.61|501.21|503.27|500.87|0
1638290610000|2021-11-30 16:43:30|503.27|500.87|503.27|500.87|503.44|501.04|503.27|500.87|0
1638290620000|2021-11-30 16:43:40|503.1|500.7|500.14|497.74|503.1|500.7|500.14|497.74|0
1638290630000|2021-11-30 16:43:50|499.97|497.57|500.65|498.25|500.65|498.25|499.97|497.57|0
1638290640000|2021-11-30 16:44:00|500.73|498.33|504.59|502.19|504.93|502.53|500.73|498.33|0
1638290650000|2021-11-30 16:44:10|503.91|501.51|504.08|501.68|504.08|501.68|503.56|501.16|0
1638290660000|2021-11-30 16:44:20|504.42|502.02|504.76|502.36|504.76|502.36|504.42|502.02|0
1638290670000|2021-11-30 16:44:30|504.93|502.53|504.93|502.53|505.78|503.38|504.93|502.53|0
1638290680000|2021-11-30 16:44:40|504.76|502.36|505.78|503.38|505.78|503.38|504.76|502.36|0
1638290690000|2021-11-30 16:44:50|505.44|503.04|505.78|503.38|505.78|503.38|505.18|502.78|0
1638290700000|2021-11-30 16:45:00|505.27|502.87|506.12|503.72|506.47|504.07|505.27|502.87|0
1638290710000|2021-11-30 16:45:10|506.3|503.9|505.52|503.12|506.3|503.9|505.52|503.12|0
1638290720000|2021-11-30 16:45:20|505.78|503.38|505.78|503.38|505.78|503.38|505.44|503.04|0
1638290730000|2021-11-30 16:45:30|505.1|502.7|504.59|502.19|505.1|502.7|504.59|502.19|0
1638290740000|2021-11-30 16:45:40|504.08|501.68|502.54|500.14|504.08|501.68|502.54|500.14|0
1638290750000|2021-11-30 16:45:50|502.71|500.31|501.86|499.46|502.71|500.31|501.86|499.46|0
1638290760000|2021-11-30 16:46:00|501.52|499.12|500.84|498.44|501.52|499.12|500.84|498.44|0
1638290770000|2021-11-30 16:46:10|501.35|498.95|499.82|497.42|501.35|498.95|499.82|497.42|0
1638290780000|2021-11-30 16:46:20|500.33|497.93|501.52|499.12|501.52|499.12|500.33|497.93|0
1638290790000|2021-11-30 16:46:30|501.18|498.78|502.37|499.97|502.37|499.97|501.18|498.78|0
1638290800000|2021-11-30 16:46:40|502.03|499.63|500.84|498.44|502.03|499.63|500.84|498.44|0
1638290810000|2021-11-30 16:46:50|501.01|498.61|499.99|497.59|501.01|498.61|499.99|497.59|0
1638290820000|2021-11-30 16:47:00|500.33|497.93|499.99|497.59|500.5|498.1|499.99|497.59|0
1638290830000|2021-11-30 16:47:10|499.65|497.25|499.31|496.91|499.65|497.25|499.14|496.74|0
1638290840000|2021-11-30 16:47:20|499.99|497.59|499.82|497.42|500.07|497.67|499.48|497.08|0
1638290850000|2021-11-30 16:47:30|500.33|497.93|499.73|497.33|500.5|498.1|499.73|497.33|0
1638290860000|2021-11-30 16:47:40|499.65|497.25|501.18|498.78|501.18|498.78|499.65|497.25|0
1638290870000|2021-11-30 16:47:50|501.52|499.12|501.18|498.78|501.52|499.12|501.18|498.78|0
1638290880000|2021-11-30 16:48:00|500.84|498.44|501.18|498.78|501.18|498.78|500.67|498.27|0
1638290890000|2021-11-30 16:48:10|501.69|499.29|501.69|499.29|502.37|499.97|501.69|499.29|0
1638290900000|2021-11-30 16:48:20|501.86|499.46|502.54|500.14|502.54|500.14|501.86|499.46|0
1638290910000|2021-11-30 16:48:30|501.69|499.29|502.03|499.63|502.2|499.8|501.69|499.29|0
1638290920000|2021-11-30 16:48:40|501.35|498.95|501.26|498.86|501.69|499.29|501.26|498.86|0
1638290930000|2021-11-30 16:48:50|501.18|498.78|501.35|498.95|501.35|498.95|501.18|498.78|0
1638290940000|2021-11-30 16:49:00|502.54|500.14|501.94|499.54|502.54|500.14|501.94|499.54|0
1638290950000|2021-11-30 16:49:10|501.69|499.29|502.71|500.31|502.71|500.31|501.52|499.12|0
1638290960000|2021-11-30 16:49:20|502.88|500.48|502.71|500.31|502.88|500.48|502.71|500.31|0
1638290970000|2021-11-30 16:49:30|502.2|499.8|502.88|500.48|502.88|500.48|502.2|499.8|0
1638290980000|2021-11-30 16:49:40|502.54|500.14|502.71|500.31|502.71|500.31|502.54|500.14|0
1638290990000|2021-11-30 16:49:50|502.88|500.48|502.71|500.31|503.05|500.65|502.54|500.14|0
1638291000000|2021-11-30 16:50:00|502.37|499.97|501.52|499.12|502.37|499.97|501.52|499.12|0
1638291010000|2021-11-30 16:50:10|502.03|499.63|501.52|499.12|502.03|499.63|501.52|499.12|0
1638291020000|2021-11-30 16:50:20|501.6|499.2|502.62|500.22|502.62|500.22|501.35|498.95|0
1638291030000|2021-11-30 16:50:30|502.88|500.48|501.35|498.95|502.88|500.48|501.35|498.95|0
1638291040000|2021-11-30 16:50:40|500.84|498.44|499.99|497.59|500.84|498.44|499.99|497.59|0
1638291050000|2021-11-30 16:50:50|499.82|497.42|499.82|497.42|499.82|497.42|499.65|497.25|0
1638291060000|2021-11-30 16:51:00|500.33|497.93|500.33|497.93|500.33|497.93|499.82|497.42|0
1638291070000|2021-11-30 16:51:10|500.5|498.1|501.01|498.61|501.52|499.12|500.5|498.1|0
1638291080000|2021-11-30 16:51:20|501.35|498.95|500.5|498.1|501.35|498.95|500.33|497.93|0
1638291090000|2021-11-30 16:51:30|499.73|497.33|501.18|498.78|501.18|498.78|499.73|497.33|0
1638291100000|2021-11-30 16:51:40|501.52|499.12|500.49|498.09|501.52|499.12|500.49|498.09|0
1638291110000|2021-11-30 16:51:50|500.32|497.92|500.66|498.26|500.66|498.26|500.32|497.92|0
1638291120000|2021-11-30 16:52:00|501.86|499.46|500.32|497.92|501.86|499.46|500.32|497.92|0
1638291130000|2021-11-30 16:52:10|500.66|498.26|501|498.6|501.35|498.95|500.66|498.26|0
1638291140000|2021-11-30 16:52:20|501.26|498.86|500.83|498.43|501.26|498.86|500.83|498.43|0
1638291150000|2021-11-30 16:52:30|501.17|498.77|500.83|498.43|501.17|498.77|500.83|498.43|0
1638291160000|2021-11-30 16:52:40|499.81|497.41|500.32|497.92|500.32|497.92|499.81|497.41|0
1638291170000|2021-11-30 16:52:50|499.98|497.58|500.66|498.26|500.66|498.26|499.98|497.58|0
1638291180000|2021-11-30 16:53:00|500.15|497.75|500.15|497.75|500.15|497.75|499.98|497.58|0
1638291190000|2021-11-30 16:53:10|500.83|498.43|500.66|498.26|500.83|498.43|500.49|498.09|0
1638291200000|2021-11-30 16:53:20|500.83|498.43|500.83|498.43|501.17|498.77|500.83|498.43|0
1638291210000|2021-11-30 16:53:30|500.66|498.26|500.32|497.92|500.66|498.26|499.98|497.58|0
1638291220000|2021-11-30 16:53:40|499.3|496.9|499.47|497.07|499.47|497.07|499.3|496.9|0
1638291230000|2021-11-30 16:53:50|499.64|497.24|499.64|497.24|499.64|497.24|499.47|497.07|0
1638291240000|2021-11-30 16:54:00|499.3|496.9|498.29|495.89|499.3|496.9|498.29|495.89|0
1638291250000|2021-11-30 16:54:10|498.12|495.72|498.62|496.22|498.62|496.22|498.12|495.72|0
1638291260000|2021-11-30 16:54:20|498.45|496.05|498.12|495.72|498.62|496.22|497.78|495.38|0
1638291270000|2021-11-30 16:54:30|498.28|495.88|497.78|495.38|498.45|496.05|497.78|495.38|0
1638291280000|2021-11-30 16:54:40|497.86|495.46|497.61|495.21|497.86|495.46|497.61|495.21|0
1638291290000|2021-11-30 16:54:50|497.78|495.38|497.78|495.38|497.95|495.55|497.52|495.12|0
1638291300000|2021-11-30 16:55:00|498.62|496.22|499.3|496.9|499.81|497.41|498.62|496.22|0
1638291310000|2021-11-30 16:55:10|499.47|497.07|499.3|496.9|499.47|497.07|499.13|496.73|0
1638291320000|2021-11-30 16:55:20|499.98|497.58|497.95|495.55|499.98|497.58|497.95|495.55|0
1638291330000|2021-11-30 16:55:30|498.11|495.71|497.94|495.54|498.11|495.71|497.61|495.21|0
1638291340000|2021-11-30 16:55:40|497.61|495.21|497.44|495.04|498.11|495.71|497.44|495.04|0
1638291350000|2021-11-30 16:55:50|497.94|495.54|498.45|496.05|498.79|496.39|497.94|495.54|0
1638291360000|2021-11-30 16:56:00|497.94|495.54|497.94|495.54|497.94|495.54|497.44|495.04|0
1638291370000|2021-11-30 16:56:10|497.61|495.21|497.69|495.29|498.11|495.71|497.61|495.21|0
1638291380000|2021-11-30 16:56:20|497.61|495.21|499.13|496.73|499.13|496.73|497.61|495.21|0
1638291390000|2021-11-30 16:56:30|498.79|496.39|498.96|496.56|499.13|496.73|498.79|496.39|0
1638291400000|2021-11-30 16:56:40|499.13|496.73|499.81|497.41|499.81|497.41|498.96|496.56|0
1638291410000|2021-11-30 16:56:50|500.32|497.92|499.81|497.41|500.32|497.92|499.64|497.24|0
1638291420000|2021-11-30 16:57:00|499.64|497.24|499.64|497.24|499.98|497.58|499.21|496.81|0
1638291430000|2021-11-30 16:57:10|499.38|496.98|499.64|497.24|499.64|497.24|499.38|496.98|0
1638291440000|2021-11-30 16:57:20|499.98|497.58|500.15|497.75|500.49|498.09|499.98|497.58|0
1638291450000|2021-11-30 16:57:30|500.49|498.09|500.49|498.09|500.49|498.09|500.15|497.75|0
1638291460000|2021-11-30 16:57:40|500.83|498.43|501.34|498.94|501.51|499.11|500.83|498.43|0
1638291470000|2021-11-30 16:57:50|501.51|499.11|501.17|498.77|501.51|499.11|501.17|498.77|0
1638291480000|2021-11-30 16:58:00|501|498.6|501.85|499.45|501.85|499.45|501|498.6|0
1638291490000|2021-11-30 16:58:10|502.02|499.62|501.51|499.11|502.02|499.62|501.51|499.11|0
1638291500000|2021-11-30 16:58:20|502.02|499.62|502.36|499.96|502.7|500.3|502.02|499.62|0
1638291510000|2021-11-30 16:58:30|502.7|500.3|503.22|500.82|503.22|500.82|502.7|500.3|0
1638291520000|2021-11-30 16:58:40|503.56|501.16|504.07|501.67|504.07|501.67|503.56|501.16|0
1638291530000|2021-11-30 16:58:50|503.13|500.73|502.87|500.47|503.13|500.73|502.87|500.47|0
1638291540000|2021-11-30 16:59:00|502.7|500.3|501.68|499.28|502.7|500.3|501.68|499.28|0
1638291550000|2021-11-30 16:59:10|501.76|499.36|502.19|499.79|502.19|499.79|501.76|499.36|0
1638291560000|2021-11-30 16:59:20|502.87|500.47|502.53|500.13|502.87|500.47|502.36|499.96|0
1638291570000|2021-11-30 16:59:30|502.7|500.3|502.7|500.3|502.7|500.3|502.7|500.3|0
1638291580000|2021-11-30 16:59:40|502.53|500.13|503.73|501.33|503.73|501.33|502.53|500.13|0
1638291590000|2021-11-30 16:59:50|503.56|501.16|504.58|502.18|504.58|502.18|503.56|501.16|0
1638291600000|2021-11-30 17:00:00|504.41|502.01|502.7|500.3|504.41|502.01|502.7|500.3|0
1638291610000|2021-11-30 17:00:10|502.19|499.79|501.68|499.28|502.19|499.79|501.51|499.11|0
1638291620000|2021-11-30 17:00:20|501.51|499.11|502.7|500.3|502.7|500.3|501.51|499.11|0
1638291630000|2021-11-30 17:00:30|501.85|499.45|501.68|499.28|501.85|499.45|501.68|499.28|0
1638291640000|2021-11-30 17:00:40|501.59|499.19|499.29|496.89|501.59|499.19|499.29|496.89|0
1638291650000|2021-11-30 17:00:50|499.97|497.57|499.12|496.72|499.97|497.57|499.12|496.72|0
1638291660000|2021-11-30 17:01:00|498.44|496.04|498.78|496.38|498.78|496.38|498.44|496.04|0
1638291670000|2021-11-30 17:01:10|498.95|496.55|498.61|496.21|499.12|496.72|498.61|496.21|0
1638291680000|2021-11-30 17:01:20|497.59|495.19|496.74|494.34|497.59|495.19|496.74|494.34|0
1638291690000|2021-11-30 17:01:30|496.4|494|496.06|493.66|496.4|494|496.06|493.66|0
1638291700000|2021-11-30 17:01:40|496.4|494|496.06|493.66|496.4|494|496.06|493.66|0
1638291710000|2021-11-30 17:01:50|495.89|493.49|496.57|494.17|496.57|494.17|495.21|492.81|0
1638291720000|2021-11-30 17:02:00|497.08|494.68|496.91|494.51|497.08|494.68|496.91|494.51|0
1638291730000|2021-11-30 17:02:10|497.42|495.02|498.44|496.04|498.78|496.38|497.42|495.02|0
1638291740000|2021-11-30 17:02:20|498.27|495.87|497.93|495.53|498.61|496.21|497.93|495.53|0
1638291750000|2021-11-30 17:02:30|497.59|495.19|497.59|495.19|497.67|495.27|497.25|494.85|0
1638291760000|2021-11-30 17:02:40|498.27|495.87|497.42|495.02|498.44|496.04|497.42|495.02|0
1638291770000|2021-11-30 17:02:50|496.91|494.51|496.06|493.66|496.91|494.51|496.06|493.66|0
1638291780000|2021-11-30 17:03:00|495.21|492.81|495.89|493.49|495.89|493.49|495.21|492.81|0
1638291790000|2021-11-30 17:03:10|495.72|493.32|495.21|492.81|495.72|493.32|495.21|492.81|0
1638291800000|2021-11-30 17:03:20|495.46|493.06|495.89|493.49|495.89|493.49|495.38|492.98|0
1638291810000|2021-11-30 17:03:30|496.57|494.17|496.65|494.25|496.65|494.25|496.23|493.83|0
1638291820000|2021-11-30 17:03:40|496.74|494.34|496.91|494.51|497.16|494.76|496.74|494.34|0
1638291830000|2021-11-30 17:03:50|497.08|494.68|496.91|494.51|497.08|494.68|496.91|494.51|0
1638291840000|2021-11-30 17:04:00|496.48|494.08|496.4|494|496.91|494.51|496.23|493.83|0
1638291850000|2021-11-30 17:04:10|497.08|494.68|497.08|494.68|497.08|494.68|496.57|494.17|0
1638291860000|2021-11-30 17:04:20|497.33|494.93|497.93|495.53|498.1|495.7|497.25|494.85|0
1638291870000|2021-11-30 17:04:30|497.59|495.19|496.91|494.51|497.59|495.19|496.91|494.51|0
1638291880000|2021-11-30 17:04:40|496.74|494.34|496.4|494|496.74|494.34|496.4|494|0
1638291890000|2021-11-30 17:04:50|496.57|494.17|496.65|494.25|496.74|494.34|496.14|493.74|0
1638291900000|2021-11-30 17:05:00|496.57|494.17|498.44|496.04|498.44|496.04|496.57|494.17|0
1638291910000|2021-11-30 17:05:10|498.78|496.38|497.59|495.19|498.78|496.38|497.59|495.19|0
1638291920000|2021-11-30 17:05:20|497.76|495.36|498.52|496.12|498.61|496.21|497.76|495.36|0
1638291930000|2021-11-30 17:05:30|498.44|496.04|497.76|495.36|498.44|496.04|497.76|495.36|0
1638291940000|2021-11-30 17:05:40|497.59|495.19|497.93|495.53|497.93|495.53|497.59|495.19|0
1638291950000|2021-11-30 17:05:50|497.59|495.19|498.61|496.21|498.61|496.21|497.59|495.19|0
1638291960000|2021-11-30 17:06:00|498.35|495.95|498.78|496.38|498.78|496.38|497.76|495.36|0
1638291970000|2021-11-30 17:06:10|499.29|496.89|497.59|495.19|499.29|496.89|497.59|495.19|0
1638291980000|2021-11-30 17:06:20|497.42|495.02|497.42|495.02|497.42|495.02|497.08|494.68|0
1638291990000|2021-11-30 17:06:30|496.91|494.51|496.57|494.17|497.42|495.02|496.57|494.17|0
1638292000000|2021-11-30 17:06:40|496.65|494.25|496.57|494.17|496.74|494.34|496.57|494.17|0
1638292010000|2021-11-30 17:06:50|496.23|493.83|495.89|493.49|496.23|493.83|495.89|493.49|0
1638292020000|2021-11-30 17:07:00|496.06|493.66|494.7|492.3|496.06|493.66|494.7|492.3|0
1638292030000|2021-11-30 17:07:10|495.21|492.81|494.87|492.47|495.21|492.81|494.87|492.47|0
1638292040000|2021-11-30 17:07:20|494.7|492.3|495.04|492.64|495.29|492.89|494.7|492.3|0
1638292050000|2021-11-30 17:07:30|494.78|492.38|494.53|492.13|494.78|492.38|494.53|492.13|0
1638292060000|2021-11-30 17:07:40|494.19|491.79|494.87|492.47|494.87|492.47|494.19|491.79|0
1638292070000|2021-11-30 17:07:50|494.7|492.3|494.7|492.3|494.7|492.3|494.53|492.13|0
1638292080000|2021-11-30 17:08:00|495.12|492.72|495.72|493.32|495.72|493.32|495.12|492.72|0
1638292090000|2021-11-30 17:08:10|495.63|493.23|495.55|493.15|495.89|493.49|495.55|493.15|0
1638292100000|2021-11-30 17:08:20|495.38|492.98|495.55|493.15|495.55|493.15|494.87|492.47|0
1638292110000|2021-11-30 17:08:30|495.89|493.49|495.72|493.32|496.06|493.66|495.55|493.15|0
1638292120000|2021-11-30 17:08:40|496.06|493.66|495.21|492.81|496.06|493.66|495.21|492.81|0
1638292130000|2021-11-30 17:08:50|494.87|492.47|495.04|492.64|495.21|492.81|494.87|492.47|0
1638292140000|2021-11-30 17:09:00|495.21|492.81|494.36|491.96|495.21|492.81|494.36|491.96|0
1638292150000|2021-11-30 17:09:10|494.7|492.3|495.04|492.64|495.04|492.64|494.36|491.96|0
1638292160000|2021-11-30 17:09:20|495.72|493.32|496.06|493.66|496.06|493.66|495.72|493.32|0
1638292170000|2021-11-30 17:09:30|495.97|493.57|496.06|493.66|496.23|493.83|495.89|493.49|0
1638292180000|2021-11-30 17:09:40|496.23|493.83|496.06|493.66|496.73|494.33|496.06|493.66|0
1638292190000|2021-11-30 17:09:50|496.23|493.83|495.55|493.15|496.23|493.83|495.55|493.15|0
1638292200000|2021-11-30 17:10:00|495.72|493.32|496.22|493.82|496.22|493.82|495.72|493.32|0
1638292210000|2021-11-30 17:10:10|496.06|493.66|496.22|493.82|496.22|493.82|495.89|493.49|0
1638292220000|2021-11-30 17:10:20|495.55|493.15|495.55|493.15|495.72|493.32|495.55|493.15|0
1638292230000|2021-11-30 17:10:30|495.72|493.32|494.87|492.47|495.72|493.32|494.87|492.47|0
1638292240000|2021-11-30 17:10:40|495.04|492.64|496.22|493.82|496.22|493.82|495.04|492.64|0
1638292250000|2021-11-30 17:10:50|496.39|493.99|495.89|493.49|497.24|494.84|495.89|493.49|0
1638292260000|2021-11-30 17:11:00|495.38|492.98|495.55|493.15|496.22|493.82|495.38|492.98|0
1638292270000|2021-11-30 17:11:10|495.38|492.98|495.04|492.64|496.05|493.65|495.04|492.64|0
1638292280000|2021-11-30 17:11:20|494.87|492.47|494.87|492.47|494.87|492.47|494.7|492.3|0
1638292290000|2021-11-30 17:11:30|494.7|492.3|494.36|491.96|494.7|492.3|494.36|491.96|0
1638292300000|2021-11-30 17:11:40|494.7|492.3|493.68|491.28|494.7|492.3|493.68|491.28|0
1638292310000|2021-11-30 17:11:50|493.51|491.11|493.85|491.45|493.85|491.45|493.51|491.11|0
1638292320000|2021-11-30 17:12:00|494.19|491.79|495.04|492.64|495.04|492.64|494.19|491.79|0
1638292330000|2021-11-30 17:12:10|495.55|493.15|496.39|493.99|496.39|493.99|495.55|493.15|0
1638292340000|2021-11-30 17:12:20|495.88|493.48|496.73|494.33|496.73|494.33|495.88|493.48|0
1638292350000|2021-11-30 17:12:30|496.9|494.5|496.9|494.5|496.9|494.5|496.73|494.33|0
1638292360000|2021-11-30 17:12:40|496.56|494.16|499.45|497.05|499.62|497.22|496.56|494.16|0
1638292370000|2021-11-30 17:12:50|499.96|497.56|501.16|498.76|501.16|498.76|499.96|497.56|0
1638292380000|2021-11-30 17:13:00|500.47|498.07|499.79|497.39|500.47|498.07|499.79|497.39|0
1638292390000|2021-11-30 17:13:10|500.47|498.07|499.62|497.22|500.47|498.07|499.62|497.22|0
1638292400000|2021-11-30 17:13:20|499.45|497.05|498.77|496.37|499.62|497.22|498.77|496.37|0
1638292410000|2021-11-30 17:13:30|499.19|496.79|499.96|497.56|500.3|497.9|499.19|496.79|0
1638292420000|2021-11-30 17:13:40|501.86|499.46|501.69|499.29|502.03|499.63|501.52|499.12|0
1638292430000|2021-11-30 17:13:50|501.18|498.78|501.52|499.12|501.69|499.29|501.18|498.78|0
1638292440000|2021-11-30 17:14:00|501.18|498.78|501.86|499.46|502.03|499.63|501.18|498.78|0
1638292450000|2021-11-30 17:14:10|501.52|499.12|501.01|498.61|501.52|499.12|501.01|498.61|0
1638292460000|2021-11-30 17:14:20|500.84|498.44|500.5|498.1|500.84|498.44|500.5|498.1|0
1638292470000|2021-11-30 17:14:30|500.84|498.44|499.99|497.59|500.84|498.44|499.99|497.59|0
1638292480000|2021-11-30 17:14:40|500.33|497.93|499.82|497.42|500.5|498.1|499.82|497.42|0
1638292490000|2021-11-30 17:14:50|499.65|497.25|499.48|497.08|499.65|497.25|499.48|497.08|0
1638292500000|2021-11-30 17:15:00|499.65|497.25|500.16|497.76|500.16|497.76|499.65|497.25|0
1638292510000|2021-11-30 17:15:10|500.33|497.93|501.69|499.29|501.69|499.29|500.33|497.93|0
1638292520000|2021-11-30 17:15:20|501.52|499.12|501.86|499.46|501.86|499.46|501.35|498.95|0
1638292530000|2021-11-30 17:15:30|501.69|499.29|500.84|498.44|501.69|499.29|500.84|498.44|0
1638292540000|2021-11-30 17:15:40|500.5|498.1|499.82|497.42|500.5|498.1|499.82|497.42|0
1638292550000|2021-11-30 17:15:50|499.31|496.91|500.33|497.93|500.67|498.27|499.31|496.91|0
1638292560000|2021-11-30 17:16:00|500.5|498.1|500.5|498.1|500.5|498.1|499.65|497.25|0
1638292570000|2021-11-30 17:16:10|501.18|498.78|502.03|499.63|502.03|499.63|501.18|498.78|0
1638292580000|2021-11-30 17:16:20|502.2|499.8|502.54|500.14|502.54|500.14|502.2|499.8|0
1638292590000|2021-11-30 17:16:30|502.37|499.97|503.22|500.82|503.56|501.16|502.37|499.97|0
1638292600000|2021-11-30 17:16:40|502.88|500.48|502.88|500.48|503.22|500.82|502.88|500.48|0
1638292610000|2021-11-30 17:16:50|503.22|500.82|503.56|501.16|503.56|501.16|503.22|500.82|0
1638292620000|2021-11-30 17:17:00|503.13|500.73|502.88|500.48|503.13|500.73|502.88|500.48|0
1638292630000|2021-11-30 17:17:10|502.71|500.31|503.22|500.82|503.22|500.82|502.71|500.31|0
1638292640000|2021-11-30 17:17:20|503.9|501.5|504.24|501.84|504.24|501.84|503.9|501.5|0
1638292650000|2021-11-30 17:17:30|503.9|501.5|503.73|501.33|503.9|501.5|503.39|500.99|0
1638292660000|2021-11-30 17:17:40|503.22|500.82|503.9|501.5|503.9|501.5|503.22|500.82|0
1638292670000|2021-11-30 17:17:50|503.73|501.33|503.9|501.5|503.9|501.5|503.39|500.99|0
1638292680000|2021-11-30 17:18:00|503.73|501.33|503.56|501.16|503.9|501.5|503.56|501.16|0
1638292690000|2021-11-30 17:18:10|503.73|501.33|502.58|500.18|503.9|501.5|502.58|500.18|0
1638292700000|2021-11-30 17:18:20|502.83|500.43|502.75|500.35|502.92|500.52|502.75|500.35|0
1638292710000|2021-11-30 17:18:30|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1638292720000|2021-11-30 17:18:40|502.41|500.01|501.73|499.33|502.41|500.01|501.73|499.33|0
1638292730000|2021-11-30 17:18:50|501.39|498.99|501.73|499.33|501.9|499.5|501.39|498.99|0
1638292740000|2021-11-30 17:19:00|501.9|499.5|501.22|498.82|501.9|499.5|501.22|498.82|0
1638292750000|2021-11-30 17:19:10|501.04|498.64|502.07|499.67|502.07|499.67|501.04|498.64|0
1638292760000|2021-11-30 17:19:20|503.09|500.69|503.09|500.69|503.26|500.86|503.09|500.69|0
1638292770000|2021-11-30 17:19:30|502.75|500.35|502.92|500.52|503.09|500.69|502.75|500.35|0
1638292780000|2021-11-30 17:19:40|503.09|500.69|503.43|501.03|503.43|501.03|503.09|500.69|0
1638292790000|2021-11-30 17:19:50|503.6|501.2|504.45|502.05|504.45|502.05|503.6|501.2|0
1638292800000|2021-11-30 17:20:00|504.2|501.8|504.45|502.05|504.45|502.05|504.11|501.71|0
1638292810000|2021-11-30 17:20:10|504.28|501.88|503.6|501.2|504.45|502.05|503.6|501.2|0
1638292820000|2021-11-30 17:20:20|503.43|501.03|503.6|501.2|503.77|501.37|503.43|501.03|0
1638292830000|2021-11-30 17:20:30|503.51|501.11|504.8|502.4|504.8|502.4|503.51|501.11|0
1638292840000|2021-11-30 17:20:40|504.71|502.31|504.8|502.4|505.14|502.74|504.71|502.31|0
1638292850000|2021-11-30 17:20:50|504.11|501.71|504.63|502.23|504.63|502.23|504.11|501.71|0
1638292860000|2021-11-30 17:21:00|504.19|501.79|504.45|502.05|504.45|502.05|503.94|501.54|0
1638292870000|2021-11-30 17:21:10|503.94|501.54|503.94|501.54|503.94|501.54|503.77|501.37|0
1638292880000|2021-11-30 17:21:20|503.77|501.37|503.6|501.2|503.77|501.37|503.6|501.2|0
1638292890000|2021-11-30 17:21:30|503.43|501.03|502.58|500.18|503.43|501.03|502.58|500.18|0
1638292900000|2021-11-30 17:21:40|502.07|499.67|501.55|499.15|502.07|499.67|501.38|498.98|0
1638292910000|2021-11-30 17:21:50|501.04|498.64|502.58|500.18|502.58|500.18|501.04|498.64|0
1638292920000|2021-11-30 17:22:00|502.75|500.35|503.09|500.69|503.26|500.86|502.75|500.35|0
1638292930000|2021-11-30 17:22:10|502.92|500.52|502.75|500.35|503.09|500.69|502.75|500.35|0
1638292940000|2021-11-30 17:22:20|502.41|500.01|502.07|499.67|502.41|500.01|501.89|499.49|0
1638292950000|2021-11-30 17:22:30|502.41|500.01|501.89|499.49|502.58|500.18|501.89|499.49|0
1638292960000|2021-11-30 17:22:40|502.24|499.84|502.92|500.52|502.92|500.52|502.24|499.84|0
1638292970000|2021-11-30 17:22:50|502.58|500.18|502.58|500.18|502.58|500.18|502.58|500.18|0
1638292980000|2021-11-30 17:23:00|502.41|500.01|501.89|499.49|502.41|500.01|501.89|499.49|0
1638292990000|2021-11-30 17:23:10|501.98|499.58|501.72|499.32|501.98|499.58|501.55|499.15|0
1638293000000|2021-11-30 17:23:20|501.38|498.98|501.38|498.98|501.55|499.15|501.38|498.98|0
1638293010000|2021-11-30 17:23:30|501.12|498.72|501.55|499.15|501.55|499.15|501.04|498.64|0
1638293020000|2021-11-30 17:23:40|501.89|499.49|502.06|499.66|502.06|499.66|501.89|499.49|0
1638293030000|2021-11-30 17:23:50|502.41|500.01|502.06|499.66|502.41|500.01|502.06|499.66|0
1638293040000|2021-11-30 17:24:00|501.55|499.15|502.92|500.52|503.09|500.69|501.55|499.15|0
1638293050000|2021-11-30 17:24:10|502.83|500.43|503.6|501.2|503.6|501.2|502.83|500.43|0
1638293060000|2021-11-30 17:24:20|503.77|501.37|504.62|502.22|504.62|502.22|503.77|501.37|0
1638293070000|2021-11-30 17:24:30|504.28|501.88|504.28|501.88|504.45|502.05|504.28|501.88|0
1638293080000|2021-11-30 17:24:40|504.45|502.05|504.79|502.39|504.96|502.56|504.45|502.05|0
1638293090000|2021-11-30 17:24:50|504.96|502.56|505.99|503.59|505.99|503.59|504.96|502.56|0
1638293100000|2021-11-30 17:25:00|505.82|503.42|505.14|502.74|505.99|503.59|505.14|502.74|0
1638293110000|2021-11-30 17:25:10|505.48|503.08|505.99|503.59|506.33|503.93|505.48|503.08|0
1638293120000|2021-11-30 17:25:20|506.16|503.76|506.33|503.93|506.33|503.93|506.16|503.76|0
1638293130000|2021-11-30 17:25:30|506.16|503.76|505.82|503.42|506.16|503.76|505.82|503.42|0
1638293140000|2021-11-30 17:25:40|505.65|503.25|505.99|503.59|505.99|503.59|505.65|503.25|0
1638293150000|2021-11-30 17:25:50|505.82|503.42|506.67|504.27|507.02|504.62|505.65|503.25|0
1638293160000|2021-11-30 17:26:00|506.5|504.1|507.02|504.62|507.02|504.62|506.16|503.76|0
1638293170000|2021-11-30 17:26:10|506.67|504.27|507.19|504.79|507.19|504.79|506.67|504.27|0
1638293180000|2021-11-30 17:26:20|506.85|504.45|506.5|504.1|506.85|504.45|506.5|504.1|0
1638293190000|2021-11-30 17:26:30|506.59|504.19|506.5|504.1|506.59|504.19|506.5|504.1|0
1638293200000|2021-11-30 17:26:40|506.67|504.27|507.02|504.62|507.02|504.62|506.5|504.1|0
1638293210000|2021-11-30 17:26:50|507.19|504.79|506.84|504.44|507.19|504.79|506.84|504.44|0
1638293220000|2021-11-30 17:27:00|507.02|504.62|507.36|504.96|507.36|504.96|506.84|504.44|0
1638293230000|2021-11-30 17:27:10|507.53|505.13|507.53|505.13|507.7|505.3|507.36|504.96|0
1638293240000|2021-11-30 17:27:20|507.7|505.3|507.19|504.79|507.7|505.3|507.19|504.79|0
1638293250000|2021-11-30 17:27:30|507.36|504.96|506.16|503.76|507.36|504.96|506.16|503.76|0
1638293260000|2021-11-30 17:27:40|506.33|503.93|506.67|504.27|506.67|504.27|506.33|503.93|0
1638293270000|2021-11-30 17:27:50|506.84|504.44|506.84|504.44|506.84|504.44|506.84|504.44|0
1638293280000|2021-11-30 17:28:00|507.19|504.79|506.16|503.76|507.19|504.79|506.16|503.76|0
1638293290000|2021-11-30 17:28:10|506.07|503.67|505.9|503.5|506.07|503.67|505.82|503.42|0
1638293300000|2021-11-30 17:28:20|505.99|503.59|506.5|504.1|506.5|504.1|505.82|503.42|0
1638293310000|2021-11-30 17:28:30|506.76|504.36|506.67|504.27|506.76|504.36|506.5|504.1|0
1638293320000|2021-11-30 17:28:40|506.76|504.36|506.75|504.35|506.84|504.44|506.75|504.35|0
1638293330000|2021-11-30 17:28:50|506.84|504.44|506.84|504.44|506.84|504.44|506.41|504.01|0
1638293340000|2021-11-30 17:29:00|506.5|504.1|507.01|504.61|507.36|504.96|506.5|504.1|0
1638293350000|2021-11-30 17:29:10|507.19|504.79|507.44|505.04|507.53|505.13|507.19|504.79|0
1638293360000|2021-11-30 17:29:20|507.36|504.96|506.67|504.27|507.36|504.96|506.67|504.27|0
1638293370000|2021-11-30 17:29:30|506.84|504.44|506.5|504.1|506.84|504.44|506.33|503.93|0
1638293380000|2021-11-30 17:29:40|505.99|503.59|506.33|503.93|506.33|503.93|505.99|503.59|0
1638293390000|2021-11-30 17:29:50|506.16|503.76|506.33|503.93|506.5|504.1|506.16|503.76|0
1638293400000|2021-11-30 17:30:00|506.5|504.1|505.99|503.59|506.5|504.1|505.99|503.59|0
1638293410000|2021-11-30 17:30:10|505.65|503.25|505.13|502.73|505.65|503.25|505.13|502.73|0
1638293420000|2021-11-30 17:30:20|505.3|502.9|504.62|502.22|505.3|502.9|504.62|502.22|0
1638293430000|2021-11-30 17:30:30|504.96|502.56|504.45|502.05|504.96|502.56|504.45|502.05|0
1638293440000|2021-11-30 17:30:40|504.62|502.22|503.94|501.54|505.13|502.73|503.94|501.54|0
1638293450000|2021-11-30 17:30:50|504.11|501.71|504.11|501.71|504.62|502.22|504.11|501.71|0
1638293460000|2021-11-30 17:31:00|503.94|501.54|504.62|502.22|504.79|502.39|503.94|501.54|0
1638293470000|2021-11-30 17:31:10|504.11|501.71|504.11|501.71|504.28|501.88|503.94|501.54|0
1638293480000|2021-11-30 17:31:20|503.77|501.37|504.11|501.71|504.11|501.71|503.6|501.2|0
1638293490000|2021-11-30 17:31:30|504.28|501.88|504.11|501.71|504.28|501.88|504.11|501.71|0
1638293500000|2021-11-30 17:31:40|503.94|501.54|503.42|501.02|503.94|501.54|503.42|501.02|0
1638293510000|2021-11-30 17:31:50|503.6|501.2|503.77|501.37|503.77|501.37|503.6|501.2|0
1638293520000|2021-11-30 17:32:00|503.94|501.54|505.3|502.9|505.3|502.9|503.94|501.54|0
1638293530000|2021-11-30 17:32:10|504.96|502.56|505.47|503.07|505.47|503.07|504.96|502.56|0
1638293540000|2021-11-30 17:32:20|505.82|503.42|504.62|502.22|505.82|503.42|504.62|502.22|0
1638293550000|2021-11-30 17:32:30|504.45|502.05|504.45|502.05|504.62|502.22|504.45|502.05|0
1638293560000|2021-11-30 17:32:40|504.62|502.22|504.79|502.39|504.79|502.39|504.45|502.05|0
1638293570000|2021-11-30 17:32:50|504.45|502.05|504.79|502.39|504.79|502.39|504.45|502.05|0
1638293580000|2021-11-30 17:33:00|505.3|502.9|505.64|503.24|505.64|503.24|505.3|502.9|0
1638293590000|2021-11-30 17:33:10|506.16|503.76|506.67|504.27|506.67|504.27|506.16|503.76|0
1638293600000|2021-11-30 17:33:20|507.01|504.61|507.7|505.3|507.7|505.3|507.01|504.61|0
1638293610000|2021-11-30 17:33:30|507.44|505.04|507.53|505.13|507.7|505.3|507.44|505.04|0
1638293620000|2021-11-30 17:33:40|507.35|504.95|507.18|504.78|507.7|505.3|507.18|504.78|0
1638293630000|2021-11-30 17:33:50|507.35|504.95|508.04|505.64|508.04|505.64|507.35|504.95|0
1638293640000|2021-11-30 17:34:00|508.73|506.33|508.21|505.81|508.73|506.33|508.21|505.81|0
1638293650000|2021-11-30 17:34:10|508.04|505.64|508.38|505.98|508.38|505.98|507.87|505.47|0
1638293660000|2021-11-30 17:34:20|508.21|505.81|507.53|505.13|508.21|505.81|507.53|505.13|0
1638293670000|2021-11-30 17:34:30|507.87|505.47|507.87|505.47|508.21|505.81|507.87|505.47|0
1638293680000|2021-11-30 17:34:40|508.04|505.64|507.7|505.3|508.04|505.64|507.53|505.13|0
1638293690000|2021-11-30 17:34:50|507.53|505.13|506.5|504.1|507.53|505.13|506.16|503.76|0
1638293700000|2021-11-30 17:35:00|507.01|504.61|507.35|504.95|507.35|504.95|507.01|504.61|0
1638293710000|2021-11-30 17:35:10|507.7|505.3|507.87|505.47|508.04|505.64|507.7|505.3|0
1638293720000|2021-11-30 17:35:20|508.04|505.64|508.04|505.64|508.04|505.64|507.7|505.3|0
1638293730000|2021-11-30 17:35:30|507.53|505.13|507.01|504.61|507.53|505.13|507.01|504.61|0
1638293740000|2021-11-30 17:35:40|507.35|504.95|507.35|504.95|507.35|504.95|507.01|504.61|0
1638293750000|2021-11-30 17:35:50|507.53|505.13|507.87|505.47|507.87|505.47|507.35|504.95|0
1638293760000|2021-11-30 17:36:00|507.7|505.3|507.52|505.12|507.7|505.3|507.18|504.78|0
1638293770000|2021-11-30 17:36:10|507.35|504.95|507.01|504.61|507.35|504.95|507.01|504.61|0
1638293780000|2021-11-30 17:36:20|507.18|504.78|507.35|504.95|507.35|504.95|506.84|504.44|0
1638293790000|2021-11-30 17:36:30|507.18|504.78|507.52|505.12|507.52|505.12|507.18|504.78|0
1638293800000|2021-11-30 17:36:40|507.35|504.95|507.35|504.95|507.35|504.95|507.35|504.95|0
1638293810000|2021-11-30 17:36:50|507.7|505.3|507.52|505.12|507.7|505.3|507.52|505.12|0
1638293820000|2021-11-30 17:37:00|506.84|504.44|505.13|502.73|506.84|504.44|505.13|502.73|0
1638293830000|2021-11-30 17:37:10|505.3|502.9|505.81|503.41|505.81|503.41|505.3|502.9|0
1638293840000|2021-11-30 17:37:20|505.98|503.58|505.81|503.41|505.98|503.58|505.47|503.07|0
1638293850000|2021-11-30 17:37:30|505.3|502.9|505.3|502.9|505.47|503.07|505.3|502.9|0
1638293860000|2021-11-30 17:37:40|505.64|503.24|504.79|502.39|505.64|503.24|504.79|502.39|0
1638293870000|2021-11-30 17:37:50|504.62|502.22|504.45|502.05|504.62|502.22|504.45|502.05|0
1638293880000|2021-11-30 17:38:00|504.79|502.39|504.96|502.56|504.96|502.56|504.79|502.39|0
1638293890000|2021-11-30 17:38:10|505.13|502.73|504.62|502.22|505.13|502.73|504.45|502.05|0
1638293900000|2021-11-30 17:38:20|504.45|502.05|504.79|502.39|504.79|502.39|504.45|502.05|0
1638293910000|2021-11-30 17:38:30|504.62|502.22|504.79|502.39|504.79|502.39|504.45|502.05|0
1638293920000|2021-11-30 17:38:40|504.96|502.56|505.47|503.07|505.47|503.07|504.96|502.56|0
1638293930000|2021-11-30 17:38:50|505.81|503.41|504.79|502.39|505.81|503.41|504.79|502.39|0
1638293940000|2021-11-30 17:39:00|505.04|502.64|504.79|502.39|505.04|502.64|504.79|502.39|0
1638293950000|2021-11-30 17:39:10|504.96|502.56|505.47|503.07|505.47|503.07|504.96|502.56|0
1638293960000|2021-11-30 17:39:20|505.3|502.9|505.13|502.73|505.3|502.9|505.13|502.73|0
1638293970000|2021-11-30 17:39:30|504.96|502.56|505.81|503.41|505.81|503.41|504.96|502.56|0
1638293980000|2021-11-30 17:39:40|505.47|503.07|505.47|503.07|505.47|503.07|505.3|502.9|0
1638293990000|2021-11-30 17:39:50|505.3|502.9|505.55|503.15|505.64|503.24|505.3|502.9|0
1638294000000|2021-11-30 17:40:00|506.15|503.75|507.01|504.61|507.01|504.61|506.15|503.75|0
1638294010000|2021-11-30 17:40:10|506.84|504.44|506.84|504.44|507.35|504.95|506.84|504.44|0
1638294020000|2021-11-30 17:40:20|506.67|504.27|506.67|504.27|506.67|504.27|506.5|504.1|0
1638294030000|2021-11-30 17:40:30|506.5|504.1|506.67|504.27|506.67|504.27|506.5|504.1|0
1638294040000|2021-11-30 17:40:40|506.15|503.75|506.84|504.44|506.84|504.44|506.15|503.75|0
1638294050000|2021-11-30 17:40:50|506.58|504.18|506.5|504.1|506.58|504.18|506.5|504.1|0
1638294060000|2021-11-30 17:41:00|506.15|503.75|506.15|503.75|506.32|503.92|506.15|503.75|0
1638294070000|2021-11-30 17:41:10|506.32|503.92|505.3|502.9|506.32|503.92|505.3|502.9|0
1638294080000|2021-11-30 17:41:20|505.64|503.24|504.96|502.56|505.64|503.24|504.96|502.56|0
1638294090000|2021-11-30 17:41:30|505.3|502.9|505.47|503.07|505.64|503.24|505.3|502.9|0
1638294100000|2021-11-30 17:41:40|505.81|503.41|506.15|503.75|506.15|503.75|505.81|503.41|0
1638294110000|2021-11-30 17:41:50|505.98|503.58|505.81|503.41|505.98|503.58|505.64|503.24|0
1638294120000|2021-11-30 17:42:00|505.3|502.9|505.13|502.73|505.3|502.9|505.13|502.73|0
1638294130000|2021-11-30 17:42:10|504.78|502.38|504.27|501.87|504.78|502.38|504.27|501.87|0
1638294140000|2021-11-30 17:42:20|504.44|502.04|504.44|502.04|504.44|502.04|504.27|501.87|0
1638294150000|2021-11-30 17:42:30|504.1|501.7|504.1|501.7|504.1|501.7|503.93|501.53|0
1638294160000|2021-11-30 17:42:40|503.93|501.53|503.59|501.19|503.93|501.53|503.42|501.02|0
1638294170000|2021-11-30 17:42:50|502.91|500.51|503.76|501.36|503.76|501.36|502.91|500.51|0
1638294180000|2021-11-30 17:43:00|503.93|501.53|504.78|502.38|504.78|502.38|503.93|501.53|0
1638294190000|2021-11-30 17:43:10|505.3|502.9|504.61|502.21|505.3|502.9|504.61|502.21|0
1638294200000|2021-11-30 17:43:20|504.27|501.87|504.44|502.04|504.44|502.04|504.27|501.87|0
1638294210000|2021-11-30 17:43:30|504.61|502.21|504.78|502.38|504.78|502.38|504.44|502.04|0
1638294220000|2021-11-30 17:43:40|505.13|502.73|505.47|503.07|505.47|503.07|505.13|502.73|0
1638294230000|2021-11-30 17:43:50|505.64|503.24|505.47|503.07|505.64|503.24|505.3|502.9|0
1638294240000|2021-11-30 17:44:00|505.3|502.9|506.15|503.75|506.32|503.92|505.3|502.9|0
1638294250000|2021-11-30 17:44:10|505.98|503.58|506.84|504.44|506.84|504.44|505.98|503.58|0
1638294260000|2021-11-30 17:44:20|507.18|504.78|507.52|505.12|507.52|505.12|507.18|504.78|0
1638294270000|2021-11-30 17:44:30|507.35|504.95|507.18|504.78|507.35|504.95|507.18|504.78|0
1638294280000|2021-11-30 17:44:40|507.69|505.29|508.21|505.81|508.21|505.81|507.69|505.29|0
1638294290000|2021-11-30 17:44:50|508.38|505.98|508.72|506.32|508.72|506.32|508.21|505.81|0
1638294300000|2021-11-30 17:45:00|507.69|505.29|507.86|505.46|507.86|505.46|507.18|504.78|0
1638294310000|2021-11-30 17:45:10|507.69|505.29|508.03|505.63|508.03|505.63|507.52|505.12|0
1638294320000|2021-11-30 17:45:20|507.69|505.29|508.38|505.98|508.38|505.98|507.69|505.29|0
1638294330000|2021-11-30 17:45:30|508.55|506.15|509.23|506.83|509.23|506.83|508.55|506.15|0
1638294340000|2021-11-30 17:45:40|508.89|506.49|507.69|505.29|508.89|506.49|507.69|505.29|0
1638294350000|2021-11-30 17:45:50|507.01|504.61|506.32|503.92|507.01|504.61|505.64|503.24|0
1638294360000|2021-11-30 17:46:00|507.35|504.95|507.35|504.95|507.35|504.95|507.18|504.78|0
1638294370000|2021-11-30 17:46:10|507.18|504.78|505.81|503.41|507.18|504.78|505.81|503.41|0
1638294380000|2021-11-30 17:46:20|505.98|503.58|506.15|503.75|506.15|503.75|505.98|503.58|0
1638294390000|2021-11-30 17:46:30|506.32|503.92|505.81|503.41|506.32|503.92|505.81|503.41|0
1638294400000|2021-11-30 17:46:40|506.15|503.75|506.66|504.26|506.66|504.26|506.15|503.75|0
1638294410000|2021-11-30 17:46:50|506.83|504.43|507.35|504.95|507.52|505.12|506.83|504.43|0
1638294420000|2021-11-30 17:47:00|507.18|504.78|507.01|504.61|507.18|504.78|506.83|504.43|0
1638294430000|2021-11-30 17:47:10|507.18|504.78|506.32|503.92|507.18|504.78|506.32|503.92|0
1638294440000|2021-11-30 17:47:20|506.66|504.26|506.83|504.43|506.83|504.43|506.49|504.09|0
1638294450000|2021-11-30 17:47:30|506.32|503.92|506.66|504.26|506.66|504.26|506.32|503.92|0
1638294460000|2021-11-30 17:47:40|507.01|504.61|506.06|503.66|507.01|504.61|506.06|503.66|0
1638294470000|2021-11-30 17:47:50|505.98|503.58|505.64|503.24|505.98|503.58|505.64|503.24|0
1638294480000|2021-11-30 17:48:00|505.98|503.58|506.15|503.75|506.15|503.75|505.98|503.58|0
1638294490000|2021-11-30 17:48:10|506.32|503.92|506.15|503.75|506.49|504.09|506.15|503.75|0
1638294500000|2021-11-30 17:48:20|505.98|503.58|505.81|503.41|506.15|503.75|505.81|503.41|0
1638294510000|2021-11-30 17:48:30|505.64|503.24|505.47|503.07|505.64|503.24|505.47|503.07|0
1638294520000|2021-11-30 17:48:40|505.81|503.41|505.47|503.07|505.81|503.41|505.47|503.07|0
1638294530000|2021-11-30 17:48:50|505.12|502.72|505.12|502.72|505.29|502.89|505.12|502.72|0
1638294540000|2021-11-30 17:49:00|505.29|502.89|506.15|503.75|506.15|503.75|505.29|502.89|0
1638294550000|2021-11-30 17:49:10|505.81|503.41|505.64|503.24|505.81|503.41|505.46|503.06|0
1638294560000|2021-11-30 17:49:20|505.46|503.06|504.78|502.38|505.46|503.06|504.78|502.38|0
1638294570000|2021-11-30 17:49:30|504.61|502.21|504.61|502.21|504.95|502.55|504.61|502.21|0
1638294580000|2021-11-30 17:49:40|504.1|501.7|503.93|501.53|504.1|501.7|503.93|501.53|0
1638294590000|2021-11-30 17:49:50|504.27|501.87|504.27|501.87|504.27|501.87|504.27|501.87|0
1638294600000|2021-11-30 17:50:00|504.44|502.04|505.12|502.72|505.46|503.06|504.44|502.04|0
1638294610000|2021-11-30 17:50:10|504.95|502.55|504.44|502.04|504.95|502.55|504.44|502.04|0
1638294620000|2021-11-30 17:50:20|504.1|501.7|504.1|501.7|504.27|501.87|504.1|501.7|0
1638294630000|2021-11-30 17:50:30|504.27|501.87|504.27|501.87|504.27|501.87|503.93|501.53|0
1638294640000|2021-11-30 17:50:40|504.78|502.38|504.61|502.21|504.78|502.38|504.61|502.21|0
1638294650000|2021-11-30 17:50:50|504.78|502.38|503.93|501.53|504.78|502.38|503.93|501.53|0
1638294660000|2021-11-30 17:51:00|504.1|501.7|505.29|502.89|505.29|502.89|504.1|501.7|0
1638294670000|2021-11-30 17:51:10|504.95|502.55|504.95|502.55|505.12|502.72|504.95|502.55|0
1638294680000|2021-11-30 17:51:20|504.1|501.7|504.61|502.21|504.61|502.21|504.1|501.7|0
1638294690000|2021-11-30 17:51:30|505.98|503.58|506.49|504.09|506.49|504.09|505.98|503.58|0
1638294700000|2021-11-30 17:51:40|507|504.6|507.35|504.95|508.03|505.63|507|504.6|0
1638294710000|2021-11-30 17:51:50|507.52|505.12|506.66|504.26|507.52|505.12|506.66|504.26|0
1638294720000|2021-11-30 17:52:00|506.15|503.75|505.63|503.23|506.15|503.75|505.63|503.23|0
1638294730000|2021-11-30 17:52:10|505.81|503.41|505.46|503.06|505.81|503.41|505.46|503.06|0
1638294740000|2021-11-30 17:52:20|505.81|503.41|506.49|504.09|506.49|504.09|505.81|503.41|0
1638294750000|2021-11-30 17:52:30|506.32|503.92|507.17|504.77|507.17|504.77|506.32|503.92|0
1638294760000|2021-11-30 17:52:40|506.83|504.43|507.35|504.95|507.35|504.95|506.66|504.26|0
1638294770000|2021-11-30 17:52:50|507.69|505.29|507.52|505.12|507.69|505.29|507.34|504.94|0
1638294780000|2021-11-30 17:53:00|507|504.6|505.98|503.58|507|504.6|505.98|503.58|0
1638294790000|2021-11-30 17:53:10|505.63|503.23|505.8|503.4|505.98|503.58|505.63|503.23|0
1638294800000|2021-11-30 17:53:20|505.72|503.32|506.32|503.92|506.32|503.92|505.63|503.23|0
1638294810000|2021-11-30 17:53:30|505.8|503.4|505.98|503.58|506.32|503.92|505.8|503.4|0
1638294820000|2021-11-30 17:53:40|506.15|503.75|505.98|503.58|506.32|503.92|505.63|503.23|0
1638294830000|2021-11-30 17:53:50|506.32|503.92|506.32|503.92|506.32|503.92|505.98|503.58|0
1638294840000|2021-11-30 17:54:00|505.8|503.4|506.15|503.75|506.32|503.92|505.8|503.4|0
1638294850000|2021-11-30 17:54:10|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1638294860000|2021-11-30 17:54:20|506.15|503.75|506.49|504.09|506.49|504.09|505.8|503.4|0
1638294870000|2021-11-30 17:54:30|506.66|504.26|507.34|504.94|507.52|505.12|506.66|504.26|0
1638294880000|2021-11-30 17:54:40|507|504.6|506.49|504.09|507|504.6|506.49|504.09|0
1638294890000|2021-11-30 17:54:50|506.15|503.75|506.15|503.75|506.15|503.75|506.06|503.66|0
1638294900000|2021-11-30 17:55:00|506.83|504.43|505.8|503.4|506.83|504.43|505.8|503.4|0
1638294910000|2021-11-30 17:55:10|505.97|503.57|505.97|503.57|505.97|503.57|505.46|503.06|0
1638294920000|2021-11-30 17:55:20|506.32|503.92|507|504.6|507|504.6|506.32|503.92|0
1638294930000|2021-11-30 17:55:30|506.83|504.43|507.51|505.11|507.51|505.11|506.83|504.43|0
1638294940000|2021-11-30 17:55:40|507.34|504.94|506.83|504.43|507.34|504.94|506.66|504.26|0
1638294950000|2021-11-30 17:55:50|506.32|503.92|505.12|502.72|506.32|503.92|505.12|502.72|0
1638294960000|2021-11-30 17:56:00|505.8|503.4|505.29|502.89|505.8|503.4|505.12|502.72|0
1638294970000|2021-11-30 17:56:10|504.95|502.55|504.78|502.38|504.95|502.55|504.61|502.21|0
1638294980000|2021-11-30 17:56:20|504.44|502.04|503.92|501.52|504.44|502.04|503.58|501.18|0
1638294990000|2021-11-30 17:56:30|504.09|501.69|504.09|501.69|504.09|501.69|503.58|501.18|0
1638295000000|2021-11-30 17:56:40|504.44|502.04|504.26|501.86|504.44|502.04|504.26|501.86|0
1638295010000|2021-11-30 17:56:50|503.92|501.52|503.75|501.35|503.92|501.52|503.75|501.35|0
1638295020000|2021-11-30 17:57:00|503.58|501.18|504.09|501.69|504.26|501.86|503.58|501.18|0
1638295030000|2021-11-30 17:57:10|504.26|501.86|503.58|501.18|504.44|502.04|503.58|501.18|0
1638295040000|2021-11-30 17:57:20|503.75|501.35|503.41|501.01|503.75|501.35|503.41|501.01|0
1638295050000|2021-11-30 17:57:30|502.9|500.5|503.07|500.67|503.07|500.67|502.9|500.5|0
1638295060000|2021-11-30 17:57:40|503.24|500.84|503.41|501.01|503.41|501.01|503.07|500.67|0
1638295070000|2021-11-30 17:57:50|503.75|501.35|503.07|500.67|503.75|501.35|503.07|500.67|0
1638295080000|2021-11-30 17:58:00|503.24|500.84|503.41|501.01|503.41|501.01|503.24|500.84|0
1638295090000|2021-11-30 17:58:10|502.73|500.33|503.58|501.18|503.58|501.18|502.73|500.33|0
1638295100000|2021-11-30 17:58:20|503.24|500.84|501.71|499.31|503.24|500.84|501.71|499.31|0
1638295110000|2021-11-30 17:58:30|500.85|498.45|500.85|498.45|500.85|498.45|500.85|498.45|0
1638295120000|2021-11-30 17:58:40|500.51|498.11|500.85|498.45|500.85|498.45|500.51|498.11|0
1638295130000|2021-11-30 17:58:50|501.02|498.62|501.53|499.13|501.53|499.13|501.02|498.62|0
1638295140000|2021-11-30 17:59:00|501.88|499.48|502.13|499.73|502.13|499.73|501.88|499.48|0
1638295150000|2021-11-30 17:59:10|503.25|500.85|503.76|501.36|503.76|501.36|503.25|500.85|0
1638295160000|2021-11-30 17:59:20|503.93|501.53|503.76|501.36|503.93|501.53|503.76|501.36|0
1638295170000|2021-11-30 17:59:30|503.93|501.53|502.74|500.34|503.93|501.53|502.74|500.34|0
1638295180000|2021-11-30 17:59:40|502.57|500.17|503.08|500.68|503.08|500.68|502.57|500.17|0
1638295190000|2021-11-30 17:59:50|503.59|501.19|504.1|501.7|504.1|501.7|503.59|501.19|0
1638295200000|2021-11-30 18:00:00|504.61|502.21|505.12|502.72|505.46|503.06|504.61|502.21|0
1638295210000|2021-11-30 18:00:10|504.61|502.21|503.42|501.02|504.61|502.21|503.42|501.02|0
1638295220000|2021-11-30 18:00:20|503.59|501.19|504.27|501.87|504.27|501.87|503.59|501.19|0
1638295230000|2021-11-30 18:00:30|504.69|502.29|504.61|502.21|504.69|502.29|504.44|502.04|0
1638295240000|2021-11-30 18:00:40|504.27|501.87|504.44|502.04|504.44|502.04|504.27|501.87|0
1638295250000|2021-11-30 18:00:50|504.1|501.7|504.1|501.7|504.1|501.7|503.93|501.53|0
1638295260000|2021-11-30 18:01:00|504.61|502.21|504.52|502.12|504.61|502.21|504.27|501.87|0
1638295270000|2021-11-30 18:01:10|505.29|502.89|505.63|503.23|505.63|503.23|505.29|502.89|0
1638295280000|2021-11-30 18:01:20|505.8|503.4|505.29|502.89|505.8|503.4|505.29|502.89|0
1638295290000|2021-11-30 18:01:30|505.12|502.72|504.78|502.38|505.12|502.72|504.78|502.38|0
1638295300000|2021-11-30 18:01:40|505.29|502.89|505.12|502.72|505.29|502.89|504.95|502.55|0
1638295310000|2021-11-30 18:01:50|504.78|502.38|505.46|503.06|505.46|503.06|504.69|502.29|0
1638295320000|2021-11-30 18:02:00|505.29|502.89|505.29|502.89|505.29|502.89|505.29|502.89|0
1638295330000|2021-11-30 18:02:10|505.12|502.72|504.1|501.7|505.12|502.72|503.93|501.53|0
1638295340000|2021-11-30 18:02:20|504.27|501.87|503.76|501.36|504.27|501.87|503.76|501.36|0
1638295350000|2021-11-30 18:02:30|503.59|501.19|502.56|500.16|503.59|501.19|502.56|500.16|0
1638295360000|2021-11-30 18:02:40|502.39|499.99|502.05|499.65|502.39|499.99|502.05|499.65|0
1638295370000|2021-11-30 18:02:50|502.22|499.82|502.39|499.99|502.56|500.16|502.22|499.82|0
1638295380000|2021-11-30 18:03:00|502.73|500.33|502.9|500.5|503.07|500.67|502.56|500.16|0
1638295390000|2021-11-30 18:03:10|502.39|499.99|502.39|499.99|502.73|500.33|502.39|499.99|0
1638295400000|2021-11-30 18:03:20|501.88|499.48|501.71|499.31|501.88|499.48|501.54|499.14|0
1638295410000|2021-11-30 18:03:30|501.54|499.14|502.22|499.82|502.22|499.82|501.54|499.14|0
1638295420000|2021-11-30 18:03:40|502.56|500.16|502.05|499.65|502.56|500.16|501.88|499.48|0
1638295430000|2021-11-30 18:03:50|501.71|499.31|501.37|498.97|501.71|499.31|501.37|498.97|0
1638295440000|2021-11-30 18:04:00|501.88|499.48|501.54|499.14|501.88|499.48|501.37|498.97|0
1638295450000|2021-11-30 18:04:10|501.2|498.8|500.86|498.46|501.2|498.8|500.86|498.46|0
1638295460000|2021-11-30 18:04:20|500.69|498.29|500.69|498.29|500.69|498.29|500.52|498.12|0
1638295470000|2021-11-30 18:04:30|500.52|498.12|500.86|498.46|500.86|498.46|500.52|498.12|0
1638295480000|2021-11-30 18:04:40|500.52|498.12|500.18|497.78|500.52|498.12|500.01|497.61|0
1638295490000|2021-11-30 18:04:50|500.01|497.61|500.18|497.78|500.18|497.78|500.01|497.61|0
1638295500000|2021-11-30 18:05:00|500.35|497.95|501.2|498.8|501.2|498.8|500.35|497.95|0
1638295510000|2021-11-30 18:05:10|501.37|498.97|502.05|499.65|502.05|499.65|501.37|498.97|0
1638295520000|2021-11-30 18:05:20|502.22|499.82|501.88|499.48|502.39|499.99|501.88|499.48|0
1638295530000|2021-11-30 18:05:30|501.54|499.14|501.54|499.14|501.88|499.48|501.54|499.14|0
1638295540000|2021-11-30 18:05:40|501.2|498.8|501.2|498.8|501.2|498.8|500.86|498.46|0
1638295550000|2021-11-30 18:05:50|501.37|498.97|501.88|499.48|501.88|499.48|501.37|498.97|0
1638295560000|2021-11-30 18:06:00|501.71|499.31|502.05|499.65|502.05|499.65|501.71|499.31|0
1638295570000|2021-11-30 18:06:10|502.22|499.82|501.88|499.48|502.22|499.82|501.88|499.48|0
1638295580000|2021-11-30 18:06:20|501.54|499.14|501.37|498.97|501.54|499.14|501.37|498.97|0
1638295590000|2021-11-30 18:06:30|501.2|498.8|500.35|497.95|501.2|498.8|500.35|497.95|0
1638295600000|2021-11-30 18:06:40|500.69|498.29|501.2|498.8|501.2|498.8|500.69|498.29|0
1638295610000|2021-11-30 18:06:50|501.37|498.97|501.54|499.14|501.54|499.14|501.37|498.97|0
1638295620000|2021-11-30 18:07:00|501.37|498.97|502.05|499.65|502.05|499.65|501.37|498.97|0
1638295630000|2021-11-30 18:07:10|502.22|499.82|503.07|500.67|503.07|500.67|502.22|499.82|0
1638295640000|2021-11-30 18:07:20|502.9|500.5|503.92|501.52|503.92|501.52|502.9|500.5|0
1638295650000|2021-11-30 18:07:30|504.09|501.69|504.09|501.69|504.09|501.69|504.09|501.69|0
1638295660000|2021-11-30 18:07:40|503.92|501.52|503.92|501.52|503.92|501.52|503.75|501.35|0
1638295670000|2021-11-30 18:07:50|504.09|501.69|503.92|501.52|504.09|501.69|503.75|501.35|0
1638295680000|2021-11-30 18:08:00|503.75|501.35|503.24|500.84|503.75|501.35|503.24|500.84|0
1638295690000|2021-11-30 18:08:10|502.9|500.5|502.56|500.16|503.07|500.67|502.56|500.16|0
1638295700000|2021-11-30 18:08:20|502.39|499.99|502.22|499.82|502.39|499.99|502.22|499.82|0
1638295710000|2021-11-30 18:08:30|502.05|499.65|502.39|499.99|502.39|499.99|502.05|499.65|0
1638295720000|2021-11-30 18:08:40|502.56|500.16|502.56|500.16|502.73|500.33|502.39|499.99|0
1638295730000|2021-11-30 18:08:50|502.22|499.82|502.39|499.99|502.39|499.99|502.22|499.82|0
1638295740000|2021-11-30 18:09:00|502.22|499.82|502.22|499.82|502.9|500.5|502.22|499.82|0
1638295750000|2021-11-30 18:09:10|502.05|499.65|501.71|499.31|502.05|499.65|501.37|498.97|0
1638295760000|2021-11-30 18:09:20|501.88|499.48|502.05|499.65|502.05|499.65|501.88|499.48|0
1638295770000|2021-11-30 18:09:30|502.22|499.82|501.54|499.14|502.22|499.82|501.54|499.14|0
1638295780000|2021-11-30 18:09:40|501.88|499.48|501.71|499.31|501.88|499.48|501.54|499.14|0
1638295790000|2021-11-30 18:09:50|501.54|499.14|501.2|498.8|501.54|499.14|501.2|498.8|0
1638295800000|2021-11-30 18:10:00|500.86|498.46|501.37|498.97|501.37|498.97|500.86|498.46|0
1638295810000|2021-11-30 18:10:10|501.71|499.31|501.54|499.14|501.71|499.31|501.54|499.14|0
1638295820000|2021-11-30 18:10:20|501.37|498.97|501.54|499.14|501.54|499.14|501.03|498.63|0
1638295830000|2021-11-30 18:10:30|500.52|498.12|500.52|498.12|500.52|498.12|500.35|497.95|0
1638295840000|2021-11-30 18:10:40|500.35|497.95|500.52|498.12|500.52|498.12|500.18|497.78|0
1638295850000|2021-11-30 18:10:50|500.69|498.29|500.86|498.46|501.03|498.63|500.69|498.29|0
1638295860000|2021-11-30 18:11:00|500.69|498.29|501.88|499.48|501.88|499.48|500.69|498.29|0
1638295870000|2021-11-30 18:11:10|501.54|499.14|502.13|499.73|502.22|499.82|501.37|498.97|0
1638295880000|2021-11-30 18:11:20|502.05|499.65|501.71|499.31|502.05|499.65|501.54|499.14|0
1638295890000|2021-11-30 18:11:30|501.54|499.14|502.22|499.82|502.22|499.82|501.54|499.14|0
1638295900000|2021-11-30 18:11:40|501.88|499.48|500.86|498.46|501.88|499.48|500.86|498.46|0
1638295910000|2021-11-30 18:11:50|501.03|498.63|501.2|498.8|501.2|498.8|501.03|498.63|0
1638295920000|2021-11-30 18:12:00|501.03|498.63|501.71|499.31|501.71|499.31|501.03|498.63|0
1638295930000|2021-11-30 18:12:10|501.54|499.14|501.54|499.14|501.54|499.14|501.54|499.14|0
1638295940000|2021-11-30 18:12:20|501.37|498.97|501.37|498.97|501.37|498.97|501.2|498.8|0
1638295950000|2021-11-30 18:12:30|501.88|499.48|501.88|499.48|502.05|499.65|501.71|499.31|0
1638295960000|2021-11-30 18:12:40|502.05|499.65|501.71|499.31|502.05|499.65|501.71|499.31|0
1638295970000|2021-11-30 18:12:50|501.54|499.14|501.54|499.14|501.71|499.31|501.54|499.14|0
1638295980000|2021-11-30 18:13:00|501.03|498.63|500.69|498.29|501.03|498.63|500.69|498.29|0
1638295990000|2021-11-30 18:13:10|500.18|497.78|500.01|497.61|500.35|497.95|500.01|497.61|0
1638296000000|2021-11-30 18:13:20|501.54|499.14|501.2|498.8|501.54|499.14|501.2|498.8|0
1638296010000|2021-11-30 18:13:30|501.37|498.97|501.2|498.8|501.37|498.97|501.03|498.63|0
1638296020000|2021-11-30 18:13:40|501.37|498.97|501.2|498.8|501.54|499.14|501.2|498.8|0
1638296030000|2021-11-30 18:13:50|501.03|498.63|500.86|498.46|501.03|498.63|500.69|498.29|0
1638296040000|2021-11-30 18:14:00|501.03|498.63|501.2|498.8|501.2|498.8|500.86|498.46|0
1638296050000|2021-11-30 18:14:10|501.37|498.97|501.2|498.8|501.54|499.14|501.2|498.8|0
1638296060000|2021-11-30 18:14:20|500.69|498.29|500.69|498.29|500.69|498.29|500.52|498.12|0
1638296070000|2021-11-30 18:14:30|500.18|497.78|500.18|497.78|500.18|497.78|499.84|497.44|0
1638296080000|2021-11-30 18:14:40|500.35|497.95|500.35|497.95|500.35|497.95|500.35|497.95|0
1638296090000|2021-11-30 18:14:50|500.18|497.78|500.52|498.12|500.52|498.12|500.18|497.78|0
1638296100000|2021-11-30 18:15:00|500.35|497.95|501.2|498.8|501.2|498.8|500.18|497.78|0
1638296110000|2021-11-30 18:15:10|501.54|499.14|501.2|498.8|501.54|499.14|501.03|498.63|0
1638296120000|2021-11-30 18:15:20|502.22|499.82|502.05|499.65|502.22|499.82|501.88|499.48|0
1638296130000|2021-11-30 18:15:30|501.88|499.48|501.54|499.14|501.88|499.48|501.54|499.14|0
1638296140000|2021-11-30 18:15:40|501.37|498.97|502.22|499.82|502.22|499.82|501.37|498.97|0
1638296150000|2021-11-30 18:15:50|502.39|499.99|502.56|500.16|502.56|500.16|502.39|499.99|0
1638296160000|2021-11-30 18:16:00|502.22|499.82|503.07|500.67|503.07|500.67|502.22|499.82|0
1638296170000|2021-11-30 18:16:10|502.9|500.5|502.39|499.99|502.9|500.5|502.39|499.99|0
1638296180000|2021-11-30 18:16:20|502.22|499.82|502.56|500.16|502.64|500.24|502.05|499.65|0
1638296190000|2021-11-30 18:16:30|503.41|501.01|503.75|501.35|503.75|501.35|503.41|501.01|0
1638296200000|2021-11-30 18:16:40|504.09|501.69|503.92|501.52|504.09|501.69|503.92|501.52|0
1638296210000|2021-11-30 18:16:50|504.09|501.69|503.75|501.35|504.09|501.69|503.75|501.35|0
1638296220000|2021-11-30 18:17:00|503.58|501.18|503.07|500.67|503.58|501.18|503.07|500.67|0
1638296230000|2021-11-30 18:17:10|502.9|500.5|502.9|500.5|503.24|500.84|502.9|500.5|0
1638296240000|2021-11-30 18:17:20|502.73|500.33|502.22|499.82|502.73|500.33|502.22|499.82|0
1638296250000|2021-11-30 18:17:30|501.54|499.14|501.54|499.14|501.71|499.31|501.54|499.14|0
1638296260000|2021-11-30 18:17:40|501.03|498.63|501.37|498.97|501.37|498.97|501.03|498.63|0
1638296270000|2021-11-30 18:17:50|501.36|498.96|501.36|498.96|501.54|499.14|501.36|498.96|0
1638296280000|2021-11-30 18:18:00|501.19|498.79|501.36|498.96|501.53|499.13|501.19|498.79|0
1638296290000|2021-11-30 18:18:10|501.53|499.13|501.36|498.96|501.7|499.3|501.36|498.96|0
1638296300000|2021-11-30 18:18:20|500.85|498.45|500.85|498.45|501.02|498.62|500.85|498.45|0
1638296310000|2021-11-30 18:18:30|501.19|498.79|501.02|498.62|501.19|498.79|501.02|498.62|0
1638296320000|2021-11-30 18:18:40|501.19|498.79|501.19|498.79|501.19|498.79|501.02|498.62|0
1638296330000|2021-11-30 18:18:50|501.36|498.96|501.02|498.62|501.36|498.96|501.02|498.62|0
1638296340000|2021-11-30 18:19:00|501.19|498.79|500.85|498.45|501.19|498.79|500.85|498.45|0
1638296350000|2021-11-30 18:19:10|501.02|498.62|500.85|498.45|501.02|498.62|500.85|498.45|0
1638296360000|2021-11-30 18:19:20|501.02|498.62|501.19|498.79|501.53|499.13|501.02|498.62|0
1638296370000|2021-11-30 18:19:30|501.53|499.13|501.19|498.79|501.53|499.13|501.19|498.79|0
1638296380000|2021-11-30 18:19:40|501.36|498.96|500.85|498.45|501.36|498.96|500.85|498.45|0
1638296390000|2021-11-30 18:19:50|501.02|498.62|501.02|498.62|501.02|498.62|500.85|498.45|0
1638296400000|2021-11-30 18:20:00|501.19|498.79|499.83|497.43|501.19|498.79|499.83|497.43|0
1638296410000|2021-11-30 18:20:10|499.5|497.1|499.5|497.1|499.66|497.26|499.5|497.1|0
1638296420000|2021-11-30 18:20:20|499.49|497.09|500|497.6|500|497.6|499.49|497.09|0
1638296430000|2021-11-30 18:20:30|500.34|497.94|500|497.6|500.34|497.94|500|497.6|0
1638296440000|2021-11-30 18:20:40|500.17|497.77|500.51|498.11|500.51|498.11|500.17|497.77|0
1638296450000|2021-11-30 18:20:50|500.34|497.94|500.34|497.94|500.34|497.94|500.34|497.94|0
1638296460000|2021-11-30 18:21:00|500.51|498.11|500|497.6|500.51|498.11|500|497.6|0
1638296470000|2021-11-30 18:21:10|500.34|497.94|501.02|498.62|501.02|498.62|500.34|497.94|0
1638296480000|2021-11-30 18:21:20|500.85|498.45|500.51|498.11|501.02|498.62|500.51|498.11|0
1638296490000|2021-11-30 18:21:30|500.17|497.77|499.49|497.09|500.17|497.77|499.49|497.09|0
1638296500000|2021-11-30 18:21:40|499.66|497.26|500|497.6|500|497.6|499.66|497.26|0
1638296510000|2021-11-30 18:21:50|500.51|498.11|501.02|498.62|501.02|498.62|500.51|498.11|0
1638296520000|2021-11-30 18:22:00|501.19|498.79|501.02|498.62|501.19|498.79|500.85|498.45|0
1638296530000|2021-11-30 18:22:10|501.19|498.79|501.87|499.47|501.87|499.47|501.19|498.79|0
1638296540000|2021-11-30 18:22:20|502.21|499.81|502.89|500.49|503.06|500.66|502.21|499.81|0
1638296550000|2021-11-30 18:22:30|503.06|500.66|503.4|501|503.4|501|502.72|500.32|0
1638296560000|2021-11-30 18:22:40|503.58|501.18|502.89|500.49|503.58|501.18|502.89|500.49|0
1638296570000|2021-11-30 18:22:50|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1638296580000|2021-11-30 18:23:00|502.89|500.49|503.23|500.83|503.57|501.17|502.89|500.49|0
1638296590000|2021-11-30 18:23:10|503.06|500.66|503.06|500.66|503.06|500.66|502.89|500.49|0
1638296600000|2021-11-30 18:23:20|502.89|500.49|503.23|500.83|503.23|500.83|502.89|500.49|0
1638296610000|2021-11-30 18:23:30|503.06|500.66|503.06|500.66|503.06|500.66|502.72|500.32|0
1638296620000|2021-11-30 18:23:40|502.89|500.49|503.23|500.83|503.23|500.83|502.89|500.49|0
1638296630000|2021-11-30 18:23:50|503.74|501.34|504.26|501.86|504.43|502.03|503.74|501.34|0
1638296640000|2021-11-30 18:24:00|504.09|501.69|503.92|501.52|504.09|501.69|503.92|501.52|0
1638296650000|2021-11-30 18:24:10|503.74|501.34|503.57|501.17|503.74|501.34|503.57|501.17|0
1638296660000|2021-11-30 18:24:20|503.74|501.34|503.74|501.34|503.74|501.34|503.06|500.66|0
1638296670000|2021-11-30 18:24:30|503.4|501|503.57|501.17|503.74|501.34|503.4|501|0
1638296680000|2021-11-30 18:24:40|503.4|501|504.43|502.03|504.43|502.03|503.4|501|0
1638296690000|2021-11-30 18:24:50|504.77|502.37|504.77|502.37|504.77|502.37|504.43|502.03|0
1638296700000|2021-11-30 18:25:00|503.74|501.34|502.89|500.49|503.74|501.34|502.89|500.49|0
1638296710000|2021-11-30 18:25:10|503.06|500.66|502.72|500.32|503.06|500.66|502.72|500.32|0
1638296720000|2021-11-30 18:25:20|503.23|500.83|502.55|500.15|503.4|501|502.55|500.15|0
1638296730000|2021-11-30 18:25:30|502.89|500.49|503.06|500.66|503.06|500.66|502.72|500.32|0
1638296740000|2021-11-30 18:25:40|502.89|500.49|503.06|500.66|503.06|500.66|502.72|500.32|0
1638296750000|2021-11-30 18:25:50|502.89|500.49|503.06|500.66|503.06|500.66|502.55|500.15|0
1638296760000|2021-11-30 18:26:00|502.72|500.32|502.21|499.81|502.72|500.32|502.21|499.81|0
1638296770000|2021-11-30 18:26:10|502.38|499.98|502.04|499.64|502.89|500.49|502.04|499.64|0
1638296780000|2021-11-30 18:26:20|502.21|499.81|502.38|499.98|502.55|500.15|502.21|499.81|0
1638296790000|2021-11-30 18:26:30|502.21|499.81|502.38|499.98|502.38|499.98|502.21|499.81|0
1638296800000|2021-11-30 18:26:40|502.21|499.81|502.55|500.15|502.72|500.32|502.21|499.81|0
1638296810000|2021-11-30 18:26:50|502.38|499.98|502.89|500.49|502.89|500.49|502.38|499.98|0
1638296820000|2021-11-30 18:27:00|503.06|500.66|502.72|500.32|503.06|500.66|502.55|500.15|0
1638296830000|2021-11-30 18:27:10|502.55|500.15|502.38|499.98|502.72|500.32|502.38|499.98|0
1638296840000|2021-11-30 18:27:20|502.72|500.32|503.57|501.17|503.57|501.17|502.72|500.32|0
1638296850000|2021-11-30 18:27:30|503.4|501|504.25|501.85|504.25|501.85|503.4|501|0
1638296860000|2021-11-30 18:27:40|504.08|501.68|503.74|501.34|504.25|501.85|503.74|501.34|0
1638296870000|2021-11-30 18:27:50|504.08|501.68|503.91|501.51|504.08|501.68|503.91|501.51|0
1638296880000|2021-11-30 18:28:00|504.77|502.37|504.08|501.68|504.77|502.37|503.91|501.51|0
1638296890000|2021-11-30 18:28:10|504.51|502.11|504.08|501.68|504.59|502.19|504.08|501.68|0
1638296900000|2021-11-30 18:28:20|503.82|501.42|504.08|501.68|504.08|501.68|503.82|501.42|0
1638296910000|2021-11-30 18:28:30|504.94|502.54|505.11|502.71|505.28|502.88|504.94|502.54|0
1638296920000|2021-11-30 18:28:40|504.77|502.37|505.36|502.96|505.36|502.96|504.77|502.37|0
1638296930000|2021-11-30 18:28:50|504.94|502.54|504.59|502.19|505.11|502.71|504.59|502.19|0
1638296940000|2021-11-30 18:29:00|504.76|502.36|504.25|501.85|504.76|502.36|504.08|501.68|0
1638296950000|2021-11-30 18:29:10|504.08|501.68|503.91|501.51|504.08|501.68|503.74|501.34|0
1638296960000|2021-11-30 18:29:20|503.74|501.34|503.91|501.51|503.91|501.51|503.74|501.34|0
1638296970000|2021-11-30 18:29:30|503.57|501.17|503.57|501.17|503.57|501.17|503.57|501.17|0
1638296980000|2021-11-30 18:29:40|503.91|501.51|504.42|502.02|504.42|502.02|503.91|501.51|0
1638296990000|2021-11-30 18:29:50|504.59|502.19|504.08|501.68|504.59|502.19|503.91|501.51|0
1638297000000|2021-11-30 18:30:00|503.4|501|503.57|501.17|503.57|501.17|503.4|501|0
1638297010000|2021-11-30 18:30:10|503.23|500.83|504.08|501.68|504.08|501.68|503.14|500.74|0
1638297020000|2021-11-30 18:30:20|504.93|502.53|505.28|502.88|505.45|503.05|504.93|502.53|0
1638297030000|2021-11-30 18:30:30|505.45|503.05|505.45|503.05|505.45|503.05|504.76|502.36|0
1638297040000|2021-11-30 18:30:40|507.15|504.75|507.33|504.93|507.33|504.93|507.15|504.75|0
1638297050000|2021-11-30 18:30:50|507.5|505.1|506.64|504.24|507.5|505.1|506.64|504.24|0
1638297060000|2021-11-30 18:31:00|506.89|504.49|506.47|504.07|506.89|504.49|506.47|504.07|0
1638297070000|2021-11-30 18:31:10|506.81|504.41|507.15|504.75|507.33|504.93|506.81|504.41|0
1638297080000|2021-11-30 18:31:20|506.98|504.58|507.33|504.93|507.33|504.93|506.98|504.58|0
1638297090000|2021-11-30 18:31:30|506.98|504.58|507.15|504.75|507.15|504.75|506.98|504.58|0
1638297100000|2021-11-30 18:31:40|507.32|504.92|506.98|504.58|507.32|504.92|506.98|504.58|0
1638297110000|2021-11-30 18:31:50|506.81|504.41|507.5|505.1|507.5|505.1|506.81|504.41|0
1638297120000|2021-11-30 18:32:00|506.98|504.58|506.47|504.07|506.98|504.58|506.47|504.07|0
1638297130000|2021-11-30 18:32:10|506.38|503.98|506.3|503.9|506.64|504.24|506.3|503.9|0
1638297140000|2021-11-30 18:32:20|506.47|504.07|506.47|504.07|506.64|504.24|506.3|503.9|0
1638297150000|2021-11-30 18:32:30|505.96|503.56|505.96|503.56|505.96|503.56|505.62|503.22|0
1638297160000|2021-11-30 18:32:40|506.13|503.73|506.81|504.41|506.81|504.41|506.13|503.73|0
1638297170000|2021-11-30 18:32:50|506.98|504.58|507.32|504.92|507.32|504.92|506.98|504.58|0
1638297180000|2021-11-30 18:33:00|507.15|504.75|506.13|503.73|507.15|504.75|506.13|503.73|0
1638297190000|2021-11-30 18:33:10|506.3|503.9|506.3|503.9|506.3|503.9|506.3|503.9|0
1638297200000|2021-11-30 18:33:20|506.47|504.07|506.64|504.24|506.81|504.41|506.47|504.07|0
1638297210000|2021-11-30 18:33:30|506.38|503.98|506.64|504.24|506.64|504.24|506.38|503.98|0
1638297220000|2021-11-30 18:33:40|506.81|504.41|506.64|504.24|506.81|504.41|506.3|503.9|0
1638297230000|2021-11-30 18:33:50|506.47|504.07|506.64|504.24|506.81|504.41|506.47|504.07|0
1638297240000|2021-11-30 18:34:00|506.3|503.9|506.3|503.9|506.47|504.07|506.3|503.9|0
1638297250000|2021-11-30 18:34:10|506.13|503.73|505.96|503.56|506.13|503.73|505.96|503.56|0
1638297260000|2021-11-30 18:34:20|505.79|503.39|506.13|503.73|506.13|503.73|505.79|503.39|0
1638297270000|2021-11-30 18:34:30|505.96|503.56|506.13|503.73|506.13|503.73|505.96|503.56|0
1638297280000|2021-11-30 18:34:40|506.47|504.07|506.3|503.9|506.47|504.07|506.3|503.9|0
1638297290000|2021-11-30 18:34:50|506.47|504.07|506.13|503.73|506.47|504.07|506.13|503.73|0
1638297300000|2021-11-30 18:35:00|505.96|503.56|506.98|504.58|506.98|504.58|505.79|503.39|0
1638297310000|2021-11-30 18:35:10|507.15|504.75|507.32|504.92|507.84|505.44|506.98|504.58|0
1638297320000|2021-11-30 18:35:20|507.66|505.26|507.49|505.09|507.66|505.26|507.49|505.09|0
1638297330000|2021-11-30 18:35:30|507.84|505.44|507.66|505.26|507.84|505.44|507.66|505.26|0
1638297340000|2021-11-30 18:35:40|507.32|504.92|507.66|505.26|507.66|505.26|507.32|504.92|0
1638297350000|2021-11-30 18:35:50|507.84|505.44|508.69|506.29|508.69|506.29|507.66|505.26|0
1638297360000|2021-11-30 18:36:00|509.2|506.8|509.03|506.63|509.2|506.8|509.03|506.63|0
1638297370000|2021-11-30 18:36:10|509.2|506.8|509.38|506.98|509.38|506.98|509.2|506.8|0
1638297380000|2021-11-30 18:36:20|509.2|506.8|509.38|506.98|509.38|506.98|509.2|506.8|0
1638297390000|2021-11-30 18:36:30|509.55|507.15|509.72|507.32|509.89|507.49|509.55|507.15|0
1638297400000|2021-11-30 18:36:40|510.06|507.66|510.06|507.66|510.23|507.83|510.06|507.66|0
1638297410000|2021-11-30 18:36:50|510.23|507.83|509.89|507.49|510.23|507.83|509.89|507.49|0
1638297420000|2021-11-30 18:37:00|510.75|508.35|510.23|507.83|510.75|508.35|510.23|507.83|0
1638297430000|2021-11-30 18:37:10|510.06|507.66|510.06|507.66|510.23|507.83|510.06|507.66|0
1638297440000|2021-11-30 18:37:20|509.89|507.49|509.89|507.49|509.97|507.57|509.72|507.32|0
1638297450000|2021-11-30 18:37:30|509.72|507.32|510.23|507.83|510.23|507.83|509.72|507.32|0
1638297460000|2021-11-30 18:37:40|510.06|507.66|510.23|507.83|510.23|507.83|509.89|507.49|0
1638297470000|2021-11-30 18:37:50|510.06|507.66|510.23|507.83|510.23|507.83|510.06|507.66|0
1638297480000|2021-11-30 18:38:00|510.06|507.66|510.4|508|510.4|508|510.06|507.66|0
1638297490000|2021-11-30 18:38:10|510.57|508.17|510.57|508.17|510.57|508.17|510.4|508|0
1638297500000|2021-11-30 18:38:20|510.92|508.52|510.75|508.35|510.92|508.52|510.57|508.17|0
1638297510000|2021-11-30 18:38:30|510.57|508.17|510.4|508|510.92|508.52|510.4|508|0
1638297520000|2021-11-30 18:38:40|510.57|508.17|510.57|508.17|510.57|508.17|510.4|508|0
1638297530000|2021-11-30 18:38:50|510.4|508|510.4|508|510.57|508.17|510.4|508|0
1638297540000|2021-11-30 18:39:00|510.75|508.35|510.57|508.17|510.75|508.35|510.57|508.17|0
1638297550000|2021-11-30 18:39:10|510.4|508|510.23|507.83|510.4|508|510.06|507.66|0
1638297560000|2021-11-30 18:39:20|510.06|507.66|510.92|508.52|510.92|508.52|510.06|507.66|0
1638297570000|2021-11-30 18:39:30|510.75|508.35|510.75|508.35|510.92|508.52|510.75|508.35|0
1638297580000|2021-11-30 18:39:40|510.57|508.17|510.57|508.17|510.57|508.17|510.57|508.17|0
1638297590000|2021-11-30 18:39:50|510.92|508.52|510.74|508.34|510.92|508.52|510.74|508.34|0
1638297600000|2021-11-30 18:40:00|510.4|508|510.57|508.17|510.57|508.17|510.4|508|0
1638297610000|2021-11-30 18:40:10|510.4|508|509.54|507.14|510.4|508|509.54|507.14|0
1638297620000|2021-11-30 18:40:20|509.72|507.32|509.72|507.32|509.72|507.32|509.72|507.32|0
1638297630000|2021-11-30 18:40:30|509.54|507.14|509.8|507.4|509.8|507.4|509.54|507.14|0
1638297640000|2021-11-30 18:40:40|509.54|507.14|510.06|507.66|510.06|507.66|509.54|507.14|0
1638297650000|2021-11-30 18:40:50|510.23|507.83|509.72|507.32|510.23|507.83|509.72|507.32|0
1638297660000|2021-11-30 18:41:00|509.89|507.49|509.72|507.32|509.89|507.49|509.72|507.32|0
1638297670000|2021-11-30 18:41:10|509.54|507.14|509.54|507.14|509.63|507.23|509.37|506.97|0
1638297680000|2021-11-30 18:41:20|509.37|506.97|509.11|506.71|509.37|506.97|509.03|506.63|0
1638297690000|2021-11-30 18:41:30|509.2|506.8|508.86|506.46|509.2|506.8|508.69|506.29|0
1638297700000|2021-11-30 18:41:40|509.03|506.63|509.37|506.97|509.54|507.14|509.03|506.63|0
1638297710000|2021-11-30 18:41:50|509.54|507.14|509.72|507.32|509.72|507.32|509.54|507.14|0
1638297720000|2021-11-30 18:42:00|509.54|507.14|509.2|506.8|509.54|507.14|509.2|506.8|0
1638297730000|2021-11-30 18:42:10|509.37|506.97|509.2|506.8|509.54|507.14|509.2|506.8|0
1638297740000|2021-11-30 18:42:20|509.03|506.63|508.86|506.46|509.03|506.63|508.86|506.46|0
1638297750000|2021-11-30 18:42:30|509.03|506.63|509.2|506.8|509.2|506.8|508.86|506.46|0
1638297760000|2021-11-30 18:42:40|509.03|506.63|509.03|506.63|509.2|506.8|509.03|506.63|0
1638297770000|2021-11-30 18:42:50|508.69|506.29|508.86|506.46|508.86|506.46|508.69|506.29|0
1638297780000|2021-11-30 18:43:00|509.11|506.71|509.37|506.97|509.54|507.14|509.11|506.71|0
1638297790000|2021-11-30 18:43:10|509.2|506.8|509.2|506.8|509.2|506.8|509.03|506.63|0
1638297800000|2021-11-30 18:43:20|509.03|506.63|509.03|506.63|509.2|506.8|509.03|506.63|0
1638297810000|2021-11-30 18:43:30|508.86|506.46|507.83|505.43|508.86|506.46|507.83|505.43|0
1638297820000|2021-11-30 18:43:40|508|505.6|507.66|505.26|508|505.6|507.49|505.09|0
1638297830000|2021-11-30 18:43:50|507.83|505.43|507.83|505.43|508|505.6|507.66|505.26|0
1638297840000|2021-11-30 18:44:00|508|505.6|508|505.6|508|505.6|507.83|505.43|0
1638297850000|2021-11-30 18:44:10|507.83|505.43|507.91|505.51|508|505.6|507.83|505.43|0
1638297860000|2021-11-30 18:44:20|507.83|505.43|508.69|506.29|508.69|506.29|507.83|505.43|0
1638297870000|2021-11-30 18:44:30|508.52|506.12|508.69|506.29|508.86|506.46|508.52|506.12|0
1638297880000|2021-11-30 18:44:40|508.86|506.46|508.86|506.46|509.03|506.63|508.86|506.46|0
1638297890000|2021-11-30 18:44:50|508.52|506.12|508.35|505.95|508.52|506.12|508.17|505.77|0
1638297900000|2021-11-30 18:45:00|508.52|506.12|508.69|506.29|508.69|506.29|508.52|506.12|0
1638297910000|2021-11-30 18:45:10|508.86|506.46|509.2|506.8|509.2|506.8|508.86|506.46|0
1638297920000|2021-11-30 18:45:20|509.03|506.63|509.37|506.97|509.37|506.97|508.86|506.46|0
1638297930000|2021-11-30 18:45:30|509.2|506.8|509.55|507.15|509.55|507.15|509.2|506.8|0
1638297940000|2021-11-30 18:45:40|509.2|506.8|508.52|506.12|509.2|506.8|508.52|506.12|0
1638297950000|2021-11-30 18:45:50|508.69|506.29|508.17|505.77|508.69|506.29|508.17|505.77|0
1638297960000|2021-11-30 18:46:00|508.35|505.95|508.69|506.29|508.69|506.29|508.35|505.95|0
1638297970000|2021-11-30 18:46:10|508.52|506.12|508|505.6|508.52|506.12|508|505.6|0
1638297980000|2021-11-30 18:46:20|508.69|506.29|508.52|506.12|508.69|506.29|508.52|506.12|0
1638297990000|2021-11-30 18:46:30|508.86|506.46|508.69|506.29|508.86|506.46|508.69|506.29|0
1638298000000|2021-11-30 18:46:40|508.52|506.12|508.86|506.46|508.86|506.46|508.52|506.12|0
1638298010000|2021-11-30 18:46:50|508.69|506.29|509.03|506.63|509.03|506.63|508.69|506.29|0
1638298020000|2021-11-30 18:47:00|508.69|506.29|508.86|506.46|508.86|506.46|508.69|506.29|0
1638298030000|2021-11-30 18:47:10|508.52|506.12|508.86|506.46|508.86|506.46|508.52|506.12|0
1638298040000|2021-11-30 18:47:20|508.69|506.29|508.34|505.94|508.69|506.29|508.34|505.94|0
1638298050000|2021-11-30 18:47:30|508|505.6|508|505.6|508.17|505.77|508|505.6|0
1638298060000|2021-11-30 18:47:40|508.17|505.77|508.52|506.12|508.52|506.12|508.17|505.77|0
1638298070000|2021-11-30 18:47:50|508.43|506.03|508.69|506.29|508.69|506.29|508.43|506.03|0
1638298080000|2021-11-30 18:48:00|508.86|506.46|509.2|506.8|509.2|506.8|508.86|506.46|0
1638298090000|2021-11-30 18:48:10|509.03|506.63|509.03|506.63|509.03|506.63|509.03|506.63|0
1638298100000|2021-11-30 18:48:20|508.86|506.46|508.34|505.94|508.86|506.46|508.34|505.94|0
1638298110000|2021-11-30 18:48:30|508.52|506.12|509.03|506.63|509.03|506.63|508.52|506.12|0
1638298120000|2021-11-30 18:48:40|509.28|506.88|509.11|506.71|509.28|506.88|509.11|506.71|0
1638298130000|2021-11-30 18:48:50|509.2|506.8|509.54|507.14|509.54|507.14|509.2|506.8|0
1638298140000|2021-11-30 18:49:00|509.37|506.97|509.54|507.14|509.54|507.14|509.2|506.8|0
1638298150000|2021-11-30 18:49:10|509.45|507.05|509.54|507.14|509.54|507.14|509.45|507.05|0
1638298160000|2021-11-30 18:49:20|509.37|506.97|509.37|506.97|509.37|506.97|509.37|506.97|0
1638298170000|2021-11-30 18:49:30|509.2|506.8|509.2|506.8|509.37|506.97|509.2|506.8|0
1638298180000|2021-11-30 18:49:40|509.03|506.63|508.86|506.46|509.03|506.63|508.86|506.46|0
1638298190000|2021-11-30 18:49:50|509.2|506.8|509.03|506.63|509.2|506.8|509.03|506.63|0
1638298200000|2021-11-30 18:50:00|509.28|506.88|509.2|506.8|509.37|506.97|509.2|506.8|0
1638298210000|2021-11-30 18:50:10|509.37|506.97|509.54|507.14|509.54|507.14|509.37|506.97|0
1638298220000|2021-11-30 18:50:20|509.37|506.97|509.37|506.97|509.37|506.97|509.2|506.8|0
1638298230000|2021-11-30 18:50:30|509.2|506.8|509.2|506.8|509.2|506.8|509.2|506.8|0
1638298240000|2021-11-30 18:50:40|509.37|506.97|509.37|506.97|509.37|506.97|509.37|506.97|0
1638298250000|2021-11-30 18:50:50|509.03|506.63|508.86|506.46|509.2|506.8|508.86|506.46|0
1638298260000|2021-11-30 18:51:00|509.03|506.63|509.28|506.88|509.28|506.88|509.03|506.63|0
1638298270000|2021-11-30 18:51:10|509.71|507.31|509.71|507.31|509.71|507.31|509.54|507.14|0
1638298290000|2021-11-30 18:51:30|510.74|508.34|511.26|508.86|511.26|508.86|510.74|508.34|0
1638298300000|2021-11-30 18:51:40|511.09|508.69|511.26|508.86|511.26|508.86|510.92|508.52|0
1638298310000|2021-11-30 18:51:50|511.09|508.69|511.78|509.38|511.78|509.38|511.09|508.69|0
1638298320000|2021-11-30 18:52:00|510.92|508.52|510.57|508.17|510.92|508.52|510.57|508.17|0
1638298330000|2021-11-30 18:52:10|510.74|508.34|510.06|507.66|510.74|508.34|510.06|507.66|0
1638298340000|2021-11-30 18:52:20|510.23|507.83|510.23|507.83|510.23|507.83|510.06|507.66|0
1638298350000|2021-11-30 18:52:30|510.57|508.17|510.4|508|510.57|508.17|510.4|508|0
1638298360000|2021-11-30 18:52:40|510.57|508.17|510.92|508.52|510.92|508.52|510.57|508.17|0
1638298370000|2021-11-30 18:52:50|511.09|508.69|510.92|508.52|511.09|508.69|510.74|508.34|0
1638298380000|2021-11-30 18:53:00|510.74|508.34|511.09|508.69|511.09|508.69|510.74|508.34|0
1638298390000|2021-11-30 18:53:10|511.26|508.86|511.26|508.86|511.26|508.86|511.26|508.86|0
1638298400000|2021-11-30 18:53:20|511.43|509.03|511.77|509.37|511.77|509.37|511.43|509.03|0
1638298410000|2021-11-30 18:53:30|511.6|509.2|511.6|509.2|511.6|509.2|511.6|509.2|0
1638298420000|2021-11-30 18:53:40|512.29|509.89|511.95|509.55|512.29|509.89|511.95|509.55|0
1638298430000|2021-11-30 18:53:50|512.12|509.72|511.95|509.55|512.12|509.72|511.95|509.55|0
1638298440000|2021-11-30 18:54:00|511.6|509.2|512.12|509.72|512.12|509.72|511.6|509.2|0
1638298450000|2021-11-30 18:54:10|511.95|509.55|512.12|509.72|512.29|509.89|511.95|509.55|0
1638298460000|2021-11-30 18:54:20|512.46|510.06|512.46|510.06|512.63|510.23|512.46|510.06|0
1638298470000|2021-11-30 18:54:30|511.44|509.04|512.81|510.41|512.81|510.41|511.44|509.04|0
1638298480000|2021-11-30 18:54:40|513.15|510.75|512.98|510.58|513.15|510.75|512.98|510.58|0
1638298490000|2021-11-30 18:54:50|512.63|510.23|512.98|510.58|512.98|510.58|512.63|510.23|0
1638298500000|2021-11-30 18:55:00|512.81|510.41|512.98|510.58|512.98|510.58|512.81|510.41|0
1638298510000|2021-11-30 18:55:10|513.15|510.75|513.15|510.75|513.15|510.75|513.15|510.75|0
1638298520000|2021-11-30 18:55:20|512.98|510.58|512.98|510.58|512.98|510.58|512.81|510.41|0
1638298530000|2021-11-30 18:55:30|513.15|510.75|513.15|510.75|513.15|510.75|513.15|510.75|0
1638298550000|2021-11-30 18:55:50|512.98|510.58|513.15|510.75|513.15|510.75|512.81|510.41|0
1638298560000|2021-11-30 18:56:00|512.81|510.41|512.98|510.58|513.15|510.75|512.81|510.41|0
1638298570000|2021-11-30 18:56:10|513.15|510.75|512.98|510.58|513.15|510.75|512.98|510.58|0
1638298580000|2021-11-30 18:56:20|513.15|510.75|513.15|510.75|513.15|510.75|513.15|510.75|0
1638298590000|2021-11-30 18:56:30|512.98|510.58|512.98|510.58|512.98|510.58|512.98|510.58|0
1638298600000|2021-11-30 18:56:40|513.15|510.75|513.15|510.75|513.15|510.75|512.98|510.58|0
1638298620000|2021-11-30 18:57:00|512.98|510.58|512.8|510.4|513.15|510.75|512.8|510.4|0
1638298630000|2021-11-30 18:57:10|512.98|510.58|512.8|510.4|512.98|510.58|512.8|510.4|0
1638298640000|2021-11-30 18:57:20|512.46|510.06|512.63|510.23|512.63|510.23|512.46|510.06|0
1638298650000|2021-11-30 18:57:30|512.46|510.06|512.8|510.4|512.8|510.4|512.46|510.06|0
1638298660000|2021-11-30 18:57:40|512.63|510.23|512.63|510.23|512.63|510.23|512.63|510.23|0
1638298670000|2021-11-30 18:57:50|512.46|510.06|512.63|510.23|512.8|510.4|512.46|510.06|0
1638298680000|2021-11-30 18:58:00|512.8|510.4|512.46|510.06|512.8|510.4|512.46|510.06|0
1638298700000|2021-11-30 18:58:20|512.63|510.23|512.63|510.23|512.63|510.23|512.63|510.23|0
1638298710000|2021-11-30 18:58:30|512.46|510.06|512.46|510.06|512.63|510.23|512.46|510.06|0
1638298720000|2021-11-30 18:58:40|512.63|510.23|513.15|510.75|513.15|510.75|512.63|510.23|0
1638298730000|2021-11-30 18:58:50|512.98|510.58|512.98|510.58|512.98|510.58|512.98|510.58|0
1638298740000|2021-11-30 18:59:00|513.15|510.75|513.15|510.75|513.84|511.44|513.15|510.75|0
1638298750000|2021-11-30 18:59:10|513.32|510.92|514.18|511.78|514.18|511.78|513.32|510.92|0
1638298760000|2021-11-30 18:59:20|514.01|511.61|514.18|511.78|514.35|511.95|514.01|511.61|0
1638298770000|2021-11-30 18:59:30|514.35|511.95|514.53|512.13|514.7|512.3|514.35|511.95|0
1638298780000|2021-11-30 18:59:40|515.04|512.64|515.04|512.64|515.04|512.64|514.87|512.47|0
1638298790000|2021-11-30 18:59:50|514.87|512.47|514.87|512.47|514.87|512.47|514.87|512.47|0
1638298800000|2021-11-30 19:00:00|514.7|512.3|514.87|512.47|514.87|512.47|514.53|512.13|0
1638298810000|2021-11-30 19:00:10|515.04|512.64|515.21|512.81|515.21|512.81|515.04|512.64|0
1638298820000|2021-11-30 19:00:20|515.39|512.99|515.21|512.81|515.39|512.99|515.21|512.81|0
1638298830000|2021-11-30 19:00:30|515.56|513.16|515.04|512.64|515.56|513.16|515.04|512.64|0
1638298840000|2021-11-30 19:00:40|515.39|512.99|515.39|512.99|515.39|512.99|515.21|512.81|0
1638298850000|2021-11-30 19:00:50|515.04|512.64|515.04|512.64|515.04|512.64|515.04|512.64|0
1638298860000|2021-11-30 19:01:00|515.21|512.81|514.18|511.78|515.21|512.81|514.18|511.78|0
1638298870000|2021-11-30 19:01:10|513.84|511.44|512.97|510.57|513.84|511.44|512.97|510.57|0
1638298880000|2021-11-30 19:01:20|512.8|510.4|513.49|511.09|513.49|511.09|512.8|510.4|0
1638298890000|2021-11-30 19:01:30|512.97|510.57|512.97|510.57|513.15|510.75|512.63|510.23|0
1638298900000|2021-11-30 19:01:40|513.15|510.75|512.63|510.23|513.15|510.75|512.63|510.23|0
1638298910000|2021-11-30 19:01:50|512.97|510.57|512.97|510.57|512.97|510.57|512.8|510.4|0
1638298920000|2021-11-30 19:02:00|513.49|511.09|514.01|511.61|514.18|511.78|513.49|511.09|0
1638298930000|2021-11-30 19:02:10|513.75|511.35|513.83|511.43|514.01|511.61|513.75|511.35|0
1638298940000|2021-11-30 19:02:20|513.49|511.09|513.49|511.09|513.49|511.09|513.49|511.09|0
1638298950000|2021-11-30 19:02:30|513.32|510.92|513.15|510.75|513.49|511.09|513.15|510.75|0
1638298960000|2021-11-30 19:02:40|513.32|510.92|513.49|511.09|513.66|511.26|513.32|510.92|0
1638298970000|2021-11-30 19:02:50|513.32|510.92|513.15|510.75|513.32|510.92|513.15|510.75|0
1638298980000|2021-11-30 19:03:00|513.32|510.92|514.01|511.61|514.01|511.61|513.32|510.92|0
1638298990000|2021-11-30 19:03:10|514.35|511.95|513.32|510.92|514.35|511.95|513.32|510.92|0
1638299000000|2021-11-30 19:03:20|513.49|511.09|513.49|511.09|513.49|511.09|513.32|510.92|0
1638299010000|2021-11-30 19:03:30|513.32|510.92|513.4|511|513.49|511.09|513.32|510.92|0
1638299020000|2021-11-30 19:03:40|513.32|510.92|512.63|510.23|513.32|510.92|512.63|510.23|0
1638299030000|2021-11-30 19:03:50|512.8|510.4|512.8|510.4|512.97|510.57|512.8|510.4|0
1638299040000|2021-11-30 19:04:00|513.4|511|513.83|511.43|513.83|511.43|513.4|511|0
1638299050000|2021-11-30 19:04:10|514.18|511.78|514.18|511.78|514.18|511.78|514.18|511.78|0
1638299060000|2021-11-30 19:04:20|514.35|511.95|514.35|511.95|514.35|511.95|514.35|511.95|0
1638299070000|2021-11-30 19:04:30|514.52|512.12|514.52|512.12|514.7|512.3|514.52|512.12|0
1638299080000|2021-11-30 19:04:40|514.35|511.95|514.35|511.95|514.52|512.12|514.35|511.95|0
1638299090000|2021-11-30 19:04:50|514.52|512.12|514.52|512.12|514.52|512.12|514.35|511.95|0
1638299100000|2021-11-30 19:05:00|514.01|511.61|513.83|511.43|514.01|511.61|513.83|511.43|0
1638299110000|2021-11-30 19:05:10|513.66|511.26|513.32|510.92|513.66|511.26|513.32|510.92|0
1638299120000|2021-11-30 19:05:20|513.14|510.74|511.94|509.54|513.14|510.74|511.94|509.54|0
1638299130000|2021-11-30 19:05:30|512.46|510.06|512.28|509.88|512.63|510.23|512.28|509.88|0
1638299140000|2021-11-30 19:05:40|512.11|509.71|512.46|510.06|512.46|510.06|511.94|509.54|0
1638299150000|2021-11-30 19:05:50|512.63|510.23|512.63|510.23|512.63|510.23|512.46|510.06|0
1638299160000|2021-11-30 19:06:00|512.11|509.71|511.94|509.54|512.11|509.71|511.77|509.37|0
1638299170000|2021-11-30 19:06:10|511.77|509.37|512.11|509.71|512.28|509.88|511.77|509.37|0
1638299180000|2021-11-30 19:06:20|511.42|509.02|511.77|509.37|511.77|509.37|511.42|509.02|0
1638299190000|2021-11-30 19:06:30|511.6|509.2|511.42|509.02|511.6|509.2|511.42|509.02|0
1638299200000|2021-11-30 19:06:40|511.77|509.37|511.6|509.2|511.77|509.37|511.42|509.02|0
1638299210000|2021-11-30 19:06:50|511.77|509.37|511.85|509.45|511.94|509.54|511.77|509.37|0
1638299220000|2021-11-30 19:07:00|511.77|509.37|512.8|510.4|512.97|510.57|511.77|509.37|0
1638299230000|2021-11-30 19:07:10|513.14|510.74|512.97|510.57|513.14|510.74|512.97|510.57|0
1638299240000|2021-11-30 19:07:20|512.8|510.4|512.46|510.06|512.8|510.4|512.46|510.06|0
1638299250000|2021-11-30 19:07:30|512.28|509.88|512.46|510.06|512.46|510.06|512.11|509.71|0
1638299260000|2021-11-30 19:07:40|512.8|510.4|513.14|510.74|513.14|510.74|512.8|510.4|0
1638299270000|2021-11-30 19:07:50|513.32|510.92|513.83|511.43|513.83|511.43|513.32|510.92|0
1638299280000|2021-11-30 19:08:00|513.66|511.26|514.87|512.47|514.87|512.47|513.66|511.26|0
1638299290000|2021-11-30 19:08:10|514.69|512.29|515.04|512.64|515.04|512.64|514.69|512.29|0
1638299300000|2021-11-30 19:08:20|515.21|512.81|515.29|512.89|515.38|512.98|514.87|512.47|0
1638299310000|2021-11-30 19:08:30|515.04|512.64|515.21|512.81|515.21|512.81|515.04|512.64|0
1638299320000|2021-11-30 19:08:40|515.04|512.64|515.38|512.98|515.38|512.98|515.04|512.64|0
1638299330000|2021-11-30 19:08:50|515.21|512.81|516.07|513.67|516.07|513.67|515.21|512.81|0
1638299340000|2021-11-30 19:09:00|515.9|513.5|515.38|512.98|515.9|513.5|515.04|512.64|0
1638299350000|2021-11-30 19:09:10|515.04|512.64|514.87|512.47|515.04|512.64|514.87|512.47|0
1638299360000|2021-11-30 19:09:20|515.04|512.64|515.12|512.72|515.12|512.72|514.69|512.29|0
1638299370000|2021-11-30 19:09:30|515.38|512.98|515.12|512.72|515.38|512.98|515.12|512.72|0
1638299380000|2021-11-30 19:09:40|515.04|512.64|515.21|512.81|515.21|512.81|515.04|512.64|0
1638299390000|2021-11-30 19:09:50|515.38|512.98|515.55|513.15|515.73|513.33|515.38|512.98|0
1638299400000|2021-11-30 19:10:00|515.21|512.81|515.73|513.33|515.73|513.33|515.21|512.81|0
1638299410000|2021-11-30 19:10:10|515.9|513.5|516.07|513.67|516.07|513.67|515.73|513.33|0
1638299420000|2021-11-30 19:10:20|515.9|513.5|515.9|513.5|515.9|513.5|515.73|513.33|0
1638299430000|2021-11-30 19:10:30|516.07|513.67|515.9|513.5|516.07|513.67|515.55|513.15|0
1638299440000|2021-11-30 19:10:40|515.55|513.15|515.55|513.15|515.73|513.33|515.55|513.15|0
1638299450000|2021-11-30 19:10:50|515.21|512.81|515.73|513.33|515.73|513.33|515.21|512.81|0
1638299460000|2021-11-30 19:11:00|516.07|513.67|516.24|513.84|516.24|513.84|515.9|513.5|0
1638299470000|2021-11-30 19:11:10|516.07|513.67|516.24|513.84|516.42|514.02|516.07|513.67|0
1638299480000|2021-11-30 19:11:20|516.59|514.19|516.76|514.36|516.93|514.53|516.59|514.19|0
1638299490000|2021-11-30 19:11:30|516.59|514.19|516.93|514.53|516.93|514.53|516.59|514.19|0
1638299510000|2021-11-30 19:11:50|516.76|514.36|516.59|514.19|516.93|514.53|516.59|514.19|0
1638299520000|2021-11-30 19:12:00|516.93|514.53|516.76|514.36|517.11|514.71|516.76|514.36|0
1638299530000|2021-11-30 19:12:10|516.59|514.19|516.42|514.02|516.59|514.19|516.24|513.84|0
1638299540000|2021-11-30 19:12:20|516.24|513.84|516.42|514.02|516.42|514.02|516.24|513.84|0
1638299550000|2021-11-30 19:12:30|516.33|513.93|515.9|513.5|516.42|514.02|515.9|513.5|0
1638299560000|2021-11-30 19:12:40|516.24|513.84|516.24|513.84|516.24|513.84|516.24|513.84|0
1638299570000|2021-11-30 19:12:50|516.07|513.67|516.24|513.84|516.24|513.84|516.07|513.67|0
1638299580000|2021-11-30 19:13:00|516.07|513.67|516.07|513.67|516.24|513.84|516.07|513.67|0
1638299590000|2021-11-30 19:13:10|515.9|513.5|515.9|513.5|516.07|513.67|515.9|513.5|0
1638299600000|2021-11-30 19:13:20|516.07|513.67|515.55|513.15|516.07|513.67|515.55|513.15|0
1638299610000|2021-11-30 19:13:30|515.73|513.33|515.73|513.33|515.9|513.5|515.55|513.15|0
1638299620000|2021-11-30 19:13:40|515.64|513.24|515.73|513.33|515.73|513.33|515.64|513.24|0
1638299630000|2021-11-30 19:13:50|515.38|512.98|515.38|512.98|515.38|512.98|515.21|512.81|0
1638299640000|2021-11-30 19:14:00|515.55|513.15|515.21|512.81|515.55|513.15|515.21|512.81|0
1638299650000|2021-11-30 19:14:10|515.38|512.98|511.14|508.74|518.29|515.89|511.14|508.74|0
1638299660000|2021-11-30 19:14:20|510.88|508.48|510.97|508.57|511.14|508.74|510.88|508.48|0
1638299670000|2021-11-30 19:14:30|511.05|508.65|511.14|508.74|511.14|508.74|511.05|508.65|0
1638299680000|2021-11-30 19:14:40|511.31|508.91|511.31|508.91|511.31|508.91|511.31|508.91|0
1638299690000|2021-11-30 19:14:50|511.14|508.74|511.49|509.09|511.49|509.09|511.14|508.74|0
1638299700000|2021-11-30 19:15:00|511.66|509.26|512.18|509.78|512.18|509.78|511.66|509.26|0
1638299710000|2021-11-30 19:15:10|512.52|510.12|512.18|509.78|512.52|510.12|512.01|509.61|0
1638299720000|2021-11-30 19:15:20|512.26|509.86|512.18|509.78|512.35|509.95|512.18|509.78|0
1638299730000|2021-11-30 19:15:30|511.83|509.43|512.01|509.61|512.01|509.61|511.83|509.43|0
1638299740000|2021-11-30 19:15:40|511.66|509.26|512.35|509.95|512.35|509.95|511.66|509.26|0
1638299750000|2021-11-30 19:15:50|512.18|509.78|511.83|509.43|512.18|509.78|511.83|509.43|0
1638299760000|2021-11-30 19:16:00|511.74|509.34|511.49|509.09|511.74|509.34|511.49|509.09|0
1638299770000|2021-11-30 19:16:10|511.83|509.43|512|509.6|512|509.6|511.83|509.43|0
1638299780000|2021-11-30 19:16:20|511.66|509.26|511.49|509.09|511.74|509.34|511.49|509.09|0
1638299790000|2021-11-30 19:16:30|512.18|509.78|510.97|508.57|512.18|509.78|510.97|508.57|0
1638299800000|2021-11-30 19:16:40|510.79|508.39|511.14|508.74|511.14|508.74|510.79|508.39|0
1638299810000|2021-11-30 19:16:50|511.49|509.09|511.66|509.26|511.66|509.26|511.49|509.09|0
1638299820000|2021-11-30 19:17:00|511.31|508.91|510.79|508.39|511.49|509.09|510.79|508.39|0
1638299830000|2021-11-30 19:17:10|510.45|508.05|510.45|508.05|510.62|508.22|510.28|507.88|0
1638299840000|2021-11-30 19:17:20|510.28|507.88|510.62|508.22|510.62|508.22|510.28|507.88|0
1638299850000|2021-11-30 19:17:30|510.79|508.39|510.28|507.88|510.79|508.39|510.28|507.88|0
1638299860000|2021-11-30 19:17:40|510.45|508.05|509.58|507.18|510.45|508.05|509.58|507.18|0
1638299870000|2021-11-30 19:17:50|509.07|506.67|509.24|506.84|509.24|506.84|508.98|506.58|0
1638299880000|2021-11-30 19:18:00|508.89|506.49|509.41|507.01|509.41|507.01|508.89|506.49|0
1638299890000|2021-11-30 19:18:10|509.67|507.27|509.58|507.18|509.93|507.53|509.58|507.18|0
1638299900000|2021-11-30 19:18:20|509.76|507.36|510.1|507.7|510.1|507.7|509.76|507.36|0
1638299910000|2021-11-30 19:18:30|509.93|507.53|509.76|507.36|509.93|507.53|509.76|507.36|0
1638299920000|2021-11-30 19:18:40|509.93|507.53|510.1|507.7|510.1|507.7|509.93|507.53|0
1638299930000|2021-11-30 19:18:50|509.76|507.36|510.27|507.87|510.27|507.87|509.76|507.36|0
1638299940000|2021-11-30 19:19:00|510.1|507.7|510.27|507.87|510.27|507.87|509.93|507.53|0
1638299950000|2021-11-30 19:19:10|510.45|508.05|510.45|508.05|510.45|508.05|510.27|507.87|0
1638299960000|2021-11-30 19:19:20|510.18|507.78|510.27|507.87|510.27|507.87|510.18|507.78|0
1638299970000|2021-11-30 19:19:30|510.62|508.22|510.1|507.7|510.62|508.22|510.1|507.7|0
1638299980000|2021-11-30 19:19:40|510.45|508.05|510.79|508.39|510.79|508.39|510.45|508.05|0
1638299990000|2021-11-30 19:19:50|511.14|508.74|510.97|508.57|511.31|508.91|510.97|508.57|0
1638300000000|2021-11-30 19:20:00|511.48|509.08|511.31|508.91|511.66|509.26|511.31|508.91|0
1638300010000|2021-11-30 19:20:10|511.14|508.74|511.48|509.08|511.48|509.08|511.14|508.74|0
1638300020000|2021-11-30 19:20:20|511.31|508.91|511.14|508.74|511.31|508.91|511.14|508.74|0
1638300030000|2021-11-30 19:20:30|510.79|508.39|510.45|508.05|510.79|508.39|510.45|508.05|0
1638300040000|2021-11-30 19:20:40|510.62|508.22|510.62|508.22|510.79|508.39|510.62|508.22|0
1638300050000|2021-11-30 19:20:50|510.36|507.96|510.45|508.05|510.45|508.05|510.27|507.87|0
1638300060000|2021-11-30 19:21:00|510.79|508.39|510.45|508.05|510.79|508.39|510.45|508.05|0
1638300070000|2021-11-30 19:21:10|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1638300080000|2021-11-30 19:21:20|510.27|507.87|511.89|509.49|511.89|509.49|510.27|507.87|0
1638300090000|2021-11-30 19:21:30|511.62|509.22|512.4|510|512.58|510.18|511.62|509.22|0
1638300100000|2021-11-30 19:21:40|512.06|509.66|515.56|513.16|515.56|513.16|512.06|509.66|0
1638300110000|2021-11-30 19:21:50|515.38|512.98|515.04|512.64|515.38|512.98|515.04|512.64|0
1638300120000|2021-11-30 19:22:00|515.38|512.98|514.87|512.47|515.38|512.98|514.69|512.29|0
1638300130000|2021-11-30 19:22:10|515.21|512.81|514.69|512.29|515.21|512.81|514.52|512.12|0
1638300140000|2021-11-30 19:22:20|514.52|512.12|514.87|512.47|514.87|512.47|514.52|512.12|0
1638300150000|2021-11-30 19:22:30|515.21|512.81|515.21|512.81|515.21|512.81|514.87|512.47|0
1638300160000|2021-11-30 19:22:40|515.38|512.98|515.04|512.64|515.38|512.98|515.04|512.64|0
1638300170000|2021-11-30 19:22:50|515.21|512.81|515.12|512.72|515.21|512.81|515.04|512.64|0
1638300180000|2021-11-30 19:23:00|515.21|512.81|515.38|512.98|515.38|512.98|514.87|512.47|0
1638300190000|2021-11-30 19:23:10|515.04|512.64|515.21|512.81|515.38|512.98|515.04|512.64|0
1638300200000|2021-11-30 19:23:20|515.55|513.15|515.55|513.15|515.55|513.15|515.55|513.15|0
1638300210000|2021-11-30 19:23:30|515.38|512.98|515.55|513.15|515.73|513.33|515.38|512.98|0
1638300220000|2021-11-30 19:23:40|515.73|513.33|515.73|513.33|515.9|513.5|515.73|513.33|0
1638300230000|2021-11-30 19:23:50|515.9|513.5|515.21|512.81|515.9|513.5|515.21|512.81|0
1638300240000|2021-11-30 19:24:00|515.04|512.64|514.87|512.47|515.04|512.64|514.87|512.47|0
1638300250000|2021-11-30 19:24:10|515.55|513.15|515.21|512.81|515.55|513.15|515.21|512.81|0
1638300260000|2021-11-30 19:24:20|515.04|512.64|515.21|512.81|515.21|512.81|515.04|512.64|0
1638300280000|2021-11-30 19:24:40|515.38|512.98|515.21|512.81|515.38|512.98|515.21|512.81|0
1638300290000|2021-11-30 19:24:50|515.55|513.15|515.38|512.98|515.55|513.15|515.21|512.81|0
1638300300000|2021-11-30 19:25:00|515.55|513.15|515.21|512.81|515.55|513.15|515.21|512.81|0
1638300310000|2021-11-30 19:25:10|515.04|512.64|515.73|513.33|515.73|513.33|515.04|512.64|0
1638300320000|2021-11-30 19:25:20|516.24|513.84|516.76|514.36|516.76|514.36|516.24|513.84|0
1638300330000|2021-11-30 19:25:30|516.93|514.53|517.28|514.88|517.28|514.88|516.93|514.53|0
1638300340000|2021-11-30 19:25:40|517.62|515.22|518.32|515.92|518.32|515.92|517.62|515.22|0
1638300350000|2021-11-30 19:25:50|518.14|515.74|518.31|515.91|518.31|515.91|517.8|515.4|0
1638300360000|2021-11-30 19:26:00|518.14|515.74|517.62|515.22|518.14|515.74|517.45|515.05|0
1638300370000|2021-11-30 19:26:10|517.8|515.4|516.76|514.36|517.8|515.4|516.76|514.36|0
1638300380000|2021-11-30 19:26:20|516.42|514.02|516.07|513.67|516.42|514.02|516.07|513.67|0
1638300390000|2021-11-30 19:26:30|515.73|513.33|514.86|512.46|515.73|513.33|514.86|512.46|0
1638300400000|2021-11-30 19:26:40|514.52|512.12|514.43|512.03|514.52|512.12|514.43|512.03|0
1638300410000|2021-11-30 19:26:50|514.52|512.12|513.49|511.09|514.52|512.12|513.49|511.09|0
1638300420000|2021-11-30 19:27:00|513.57|511.17|513.83|511.43|513.83|511.43|513.31|510.91|0
1638300430000|2021-11-30 19:27:10|514|511.6|514.86|512.46|515.04|512.64|514|511.6|0
1638300440000|2021-11-30 19:27:20|515.38|512.98|514.86|512.46|515.38|512.98|514.86|512.46|0
1638300450000|2021-11-30 19:27:30|515.04|512.64|513.83|511.43|515.04|512.64|513.83|511.43|0
1638300460000|2021-11-30 19:27:40|514|511.6|514.52|512.12|514.52|512.12|514|511.6|0
1638300470000|2021-11-30 19:27:50|514.35|511.95|514.35|511.95|514.52|512.12|514.17|511.77|0
1638300480000|2021-11-30 19:28:00|514.17|511.77|513.31|510.91|514.17|511.77|513.31|510.91|0
1638300490000|2021-11-30 19:28:10|513.49|511.09|513.66|511.26|513.66|511.26|513.49|511.09|0
1638300500000|2021-11-30 19:28:20|513.49|511.09|514|511.6|514|511.6|513.49|511.09|0
1638300510000|2021-11-30 19:28:30|513.49|511.09|513.4|511|513.49|511.09|513.4|511|0
1638300520000|2021-11-30 19:28:40|513.14|510.74|513.14|510.74|513.49|511.09|513.14|510.74|0
1638300530000|2021-11-30 19:28:50|512.97|510.57|513.14|510.74|513.14|510.74|512.8|510.4|0
1638300540000|2021-11-30 19:29:00|513.49|511.09|513.66|511.26|513.66|511.26|513.49|511.09|0
1638300550000|2021-11-30 19:29:10|513.31|510.91|513.49|511.09|513.83|511.43|513.31|510.91|0
1638300560000|2021-11-30 19:29:20|513.66|511.26|513.49|511.09|513.66|511.26|513.49|511.09|0
1638300570000|2021-11-30 19:29:30|513.66|511.26|513.49|511.09|513.66|511.26|513.49|511.09|0
1638300580000|2021-11-30 19:29:40|513.31|510.91|513.14|510.74|513.31|510.91|512.97|510.57|0
1638300590000|2021-11-30 19:29:50|512.97|510.57|512.97|510.57|512.97|510.57|512.8|510.4|0
1638300600000|2021-11-30 19:30:00|512.8|510.4|513.48|511.08|513.48|511.08|512.8|510.4|0
1638300610000|2021-11-30 19:30:10|512.97|510.57|511.25|508.85|512.97|510.57|511.25|508.85|0
1638300620000|2021-11-30 19:30:20|511.08|508.68|511.25|508.85|511.42|509.02|511.08|508.68|0
1638300630000|2021-11-30 19:30:30|511.59|509.19|512.45|510.05|512.45|510.05|511.42|509.02|0
1638300640000|2021-11-30 19:30:40|512.8|510.4|513.31|510.91|513.31|510.91|512.8|510.4|0
1638300650000|2021-11-30 19:30:50|513.14|510.74|512.8|510.4|513.14|510.74|512.8|510.4|0
1638300660000|2021-11-30 19:31:00|514.17|511.77|514.69|512.29|514.86|512.46|514|511.6|0
1638300670000|2021-11-30 19:31:10|514.86|512.46|514.86|512.46|515.03|512.63|514.86|512.46|0
1638300680000|2021-11-30 19:31:20|514.69|512.29|515.55|513.15|515.55|513.15|514.69|512.29|0
1638300690000|2021-11-30 19:31:30|515.21|512.81|514.69|512.29|515.38|512.98|514.69|512.29|0
1638300700000|2021-11-30 19:31:40|514.86|512.46|514.69|512.29|515.03|512.63|514.69|512.29|0
1638300710000|2021-11-30 19:31:50|514.52|512.12|514.69|512.29|514.69|512.29|514.52|512.12|0
1638300720000|2021-11-30 19:32:00|514.52|512.12|514.17|511.77|514.86|512.46|514.17|511.77|0
1638300730000|2021-11-30 19:32:10|514.34|511.94|513.66|511.26|514.34|511.94|513.66|511.26|0
1638300740000|2021-11-30 19:32:20|513.31|510.91|512.28|509.88|513.48|511.08|512.28|509.88|0
1638300750000|2021-11-30 19:32:30|512.45|510.05|512.62|510.22|512.62|510.22|512.45|510.05|0
1638300760000|2021-11-30 19:32:40|512.97|510.57|512.8|510.4|513.31|510.91|512.8|510.4|0
1638300770000|2021-11-30 19:32:50|512.45|510.05|512.45|510.05|512.62|510.22|512.45|510.05|0
1638300780000|2021-11-30 19:33:00|512.28|509.88|513.31|510.91|513.31|510.91|512.28|509.88|0
1638300790000|2021-11-30 19:33:10|513.66|511.26|513.48|511.08|513.66|511.26|513.31|510.91|0
1638300800000|2021-11-30 19:33:20|513.66|511.26|513.83|511.43|513.83|511.43|513.66|511.26|0
1638300810000|2021-11-30 19:33:30|513.14|510.74|513.48|511.08|513.48|511.08|513.14|510.74|0
1638300820000|2021-11-30 19:33:40|513.31|510.91|513.65|511.25|513.65|511.25|513.14|510.74|0
1638300830000|2021-11-30 19:33:50|513.31|510.91|513.48|511.08|513.48|511.08|513.31|510.91|0
1638300840000|2021-11-30 19:34:00|513.31|510.91|513.48|511.08|513.65|511.25|513.31|510.91|0
1638300850000|2021-11-30 19:34:10|514.17|511.77|513.83|511.43|514.17|511.77|513.83|511.43|0
1638300860000|2021-11-30 19:34:20|514|511.6|514.52|512.12|514.52|512.12|514|511.6|0
1638300870000|2021-11-30 19:34:30|514.34|511.94|514.17|511.77|514.34|511.94|514.17|511.77|0
1638300880000|2021-11-30 19:34:40|514.34|511.94|514.43|512.03|514.43|512.03|514.17|511.77|0
1638300890000|2021-11-30 19:34:50|513.48|511.08|514.17|511.77|514.17|511.77|513.48|511.08|0
1638300900000|2021-11-30 19:35:00|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1638300910000|2021-11-30 19:35:10|513.65|511.25|514.34|511.94|514.34|511.94|513.65|511.25|0
1638300920000|2021-11-30 19:35:20|514.17|511.77|513.48|511.08|514.17|511.77|513.48|511.08|0
1638300930000|2021-11-30 19:35:30|513.31|510.91|513.56|511.16|513.65|511.25|513.31|510.91|0
1638300940000|2021-11-30 19:35:40|513.83|511.43|514.69|512.29|514.69|512.29|513.83|511.43|0
1638300950000|2021-11-30 19:35:50|514.6|512.2|514.17|511.77|514.6|512.2|514|511.6|0
1638300960000|2021-11-30 19:36:00|514.34|511.94|514|511.6|514.34|511.94|513.83|511.43|0
1638300970000|2021-11-30 19:36:10|512.97|510.57|512.62|510.22|513.14|510.74|512.62|510.22|0
1638300980000|2021-11-30 19:36:20|512.97|510.57|512.79|510.39|512.97|510.57|512.79|510.39|0
1638300990000|2021-11-30 19:36:30|512.97|510.57|513.65|511.25|513.65|511.25|512.97|510.57|0
1638301000000|2021-11-30 19:36:40|513.31|510.91|513.65|511.25|513.65|511.25|513.31|510.91|0
1638301010000|2021-11-30 19:36:50|513.14|510.74|513.14|510.74|513.48|511.08|513.14|510.74|0
1638301020000|2021-11-30 19:37:00|513.83|511.43|514.51|512.11|514.86|512.46|513.83|511.43|0
1638301030000|2021-11-30 19:37:10|514.69|512.29|514.86|512.46|515.03|512.63|514.51|512.11|0
1638301040000|2021-11-30 19:37:20|514.51|512.11|515.55|513.15|515.55|513.15|514.51|512.11|0
1638301050000|2021-11-30 19:37:30|515.38|512.98|515.03|512.63|515.72|513.32|515.03|512.63|0
1638301060000|2021-11-30 19:37:40|514.86|512.46|514.51|512.11|515.03|512.63|514.51|512.11|0
1638301070000|2021-11-30 19:37:50|514.42|512.02|514.34|511.94|514.51|512.11|514.34|511.94|0
1638301080000|2021-11-30 19:38:00|514.17|511.77|514.34|511.94|514.51|512.11|514.17|511.77|0
1638301090000|2021-11-30 19:38:10|514.17|511.77|514.17|511.77|514.34|511.94|514.17|511.77|0
1638301100000|2021-11-30 19:38:20|514.34|511.94|514.34|511.94|514.69|512.29|514.34|511.94|0
1638301110000|2021-11-30 19:38:30|514.17|511.77|513.82|511.42|514.17|511.77|513.82|511.42|0
1638301120000|2021-11-30 19:38:40|514|511.6|514.34|511.94|514.34|511.94|514|511.6|0
1638301130000|2021-11-30 19:38:50|513.82|511.42|513.65|511.25|514|511.6|513.65|511.25|0
1638301140000|2021-11-30 19:39:00|513.82|511.42|514|511.6|514|511.6|513.65|511.25|0
1638301150000|2021-11-30 19:39:10|514.17|511.77|513.82|511.42|514.17|511.77|513.48|511.08|0
1638301160000|2021-11-30 19:39:20|513.48|511.08|513.14|510.74|513.65|511.25|513.14|510.74|0
1638301170000|2021-11-30 19:39:30|513.31|510.91|512.45|510.05|513.65|511.25|512.45|510.05|0
1638301180000|2021-11-30 19:39:40|512.53|510.13|512.45|510.05|512.62|510.22|512.45|510.05|0
1638301190000|2021-11-30 19:39:50|512.28|509.88|512.62|510.22|512.62|510.22|512.28|509.88|0
1638301200000|2021-11-30 19:40:00|513.14|510.74|514.86|512.46|514.86|512.46|513.14|510.74|0
1638301210000|2021-11-30 19:40:10|513.82|511.42|513.48|511.08|513.82|511.42|513.48|511.08|0
1638301220000|2021-11-30 19:40:20|513.82|511.42|512.79|510.39|513.82|511.42|512.79|510.39|0
1638301230000|2021-11-30 19:40:30|512.62|510.22|512.45|510.05|512.62|510.22|512.1|509.7|0
1638301240000|2021-11-30 19:40:40|512.28|509.88|512.79|510.39|512.79|510.39|512.1|509.7|0
1638301250000|2021-11-30 19:40:50|512.96|510.56|513.82|511.42|513.82|511.42|512.96|510.56|0
1638301260000|2021-11-30 19:41:00|514|511.6|512.79|510.39|514|511.6|512.79|510.39|0
1638301270000|2021-11-30 19:41:10|512.62|510.22|512.36|509.96|512.62|510.22|512.28|509.88|0
1638301280000|2021-11-30 19:41:20|512.1|509.7|511.93|509.53|512.28|509.88|511.93|509.53|0
1638301290000|2021-11-30 19:41:30|512.1|509.7|512.79|510.39|512.79|510.39|512.1|509.7|0
1638301300000|2021-11-30 19:41:40|512.62|510.22|512.36|509.96|512.62|510.22|512.36|509.96|0
1638301310000|2021-11-30 19:41:50|512.62|510.22|511.24|508.84|512.62|510.22|511.24|508.84|0
1638301320000|2021-11-30 19:42:00|511.07|508.67|511.76|509.36|511.76|509.36|511.07|508.67|0
1638301330000|2021-11-30 19:42:10|511.93|509.53|511.93|509.53|512.27|509.87|511.93|509.53|0
1638301340000|2021-11-30 19:42:20|511.59|509.19|511.24|508.84|511.59|509.19|511.07|508.67|0
1638301350000|2021-11-30 19:42:30|510.9|508.5|510.21|507.81|510.9|508.5|510.04|507.64|0
1638301360000|2021-11-30 19:42:40|509.53|507.13|509.36|506.96|509.7|507.3|509.36|506.96|0
1638301370000|2021-11-30 19:42:50|510.04|507.64|510.04|507.64|510.04|507.64|509.87|507.47|0
1638301380000|2021-11-30 19:43:00|510.21|507.81|509.7|507.3|510.21|507.81|509.7|507.3|0
1638301390000|2021-11-30 19:43:10|509.87|507.47|509.53|507.13|509.87|507.47|509.53|507.13|0
1638301400000|2021-11-30 19:43:20|509.36|506.96|509.36|506.96|509.36|506.96|509.36|506.96|0
1638301410000|2021-11-30 19:43:30|509.01|506.61|509.7|507.3|509.7|507.3|509.01|506.61|0
1638301420000|2021-11-30 19:43:40|509.53|507.13|508.67|506.27|509.53|507.13|508.67|506.27|0
1638301430000|2021-11-30 19:43:50|508.84|506.44|509.18|506.78|509.36|506.96|508.84|506.44|0
1638301440000|2021-11-30 19:44:00|509.36|506.96|509.01|506.61|509.36|506.96|509.01|506.61|0
1638301450000|2021-11-30 19:44:10|508.67|506.27|509.18|506.78|509.18|506.78|508.67|506.27|0
1638301460000|2021-11-30 19:44:20|509.01|506.61|509.53|507.13|509.53|507.13|509.01|506.61|0
1638301470000|2021-11-30 19:44:30|509.18|506.78|508.84|506.44|509.18|506.78|508.84|506.44|0
1638301480000|2021-11-30 19:44:40|509.36|506.96|509.53|507.13|509.53|507.13|509.18|506.78|0
1638301490000|2021-11-30 19:44:50|509.18|506.78|509.44|507.04|509.53|507.13|509.18|506.78|0
1638301500000|2021-11-30 19:45:00|509.53|507.13|509.53|507.13|509.87|507.47|509.53|507.13|0
1638301510000|2021-11-30 19:45:10|509.18|506.78|510.21|507.81|510.21|507.81|509.18|506.78|0
1638301520000|2021-11-30 19:45:20|510.04|507.64|509.7|507.3|510.38|507.98|509.7|507.3|0
1638301530000|2021-11-30 19:45:30|509.87|507.47|510.04|507.64|510.04|507.64|509.7|507.3|0
1638301540000|2021-11-30 19:45:40|509.87|507.47|508.67|506.27|509.87|507.47|508.67|506.27|0
1638301550000|2021-11-30 19:45:50|507.98|505.58|507.64|505.24|508.33|505.93|507.64|505.24|0
1638301560000|2021-11-30 19:46:00|507.81|505.41|507.81|505.41|508.16|505.76|507.81|505.41|0
1638301570000|2021-11-30 19:46:10|507.98|505.58|508.67|506.27|508.67|506.27|507.98|505.58|0
1638301580000|2021-11-30 19:46:20|508.5|506.1|508.67|506.27|508.84|506.44|508.5|506.1|0
1638301590000|2021-11-30 19:46:30|508.5|506.1|508.15|505.75|508.84|506.44|508.15|505.75|0
1638301600000|2021-11-30 19:46:40|508.5|506.1|508.33|505.93|508.5|506.1|508.33|505.93|0
1638301610000|2021-11-30 19:46:50|508.5|506.1|508.33|505.93|508.67|506.27|508.33|505.93|0
1638301620000|2021-11-30 19:47:00|508.67|506.27|508.67|506.27|508.84|506.44|508.67|506.27|0
1638301630000|2021-11-30 19:47:10|508.5|506.1|508.33|505.93|508.5|506.1|508.33|505.93|0
1638301640000|2021-11-30 19:47:20|508.5|506.1|508.67|506.27|508.67|506.27|508.5|506.1|0
1638301650000|2021-11-30 19:47:30|508.84|506.44|508.67|506.27|508.84|506.44|508.5|506.1|0
1638301660000|2021-11-30 19:47:40|508.5|506.1|508.5|506.1|508.67|506.27|508.5|506.1|0
1638301670000|2021-11-30 19:47:50|507.98|505.58|507.98|505.58|507.98|505.58|507.98|505.58|0
1638301680000|2021-11-30 19:48:00|508.15|505.75|507.98|505.58|508.15|505.75|507.98|505.58|0
1638301690000|2021-11-30 19:48:10|507.64|505.24|507.72|505.32|507.81|505.41|507.64|505.24|0
1638301700000|2021-11-30 19:48:20|507.81|505.41|507.64|505.24|507.81|505.41|507.64|505.24|0
1638301710000|2021-11-30 19:48:30|507.47|505.07|507.13|504.73|507.47|505.07|507.04|504.64|0
1638301720000|2021-11-30 19:48:40|506.78|504.38|506.78|504.38|506.78|504.38|506.78|504.38|0
1638301730000|2021-11-30 19:48:50|506.61|504.21|506.44|504.04|506.61|504.21|506.44|504.04|0
1638301740000|2021-11-30 19:49:00|506.78|504.38|506.78|504.38|506.96|504.56|506.78|504.38|0
1638301750000|2021-11-30 19:49:10|506.96|504.56|506.1|503.7|506.96|504.56|506.1|503.7|0
1638301760000|2021-11-30 19:49:20|505.76|503.36|505.42|503.02|505.76|503.36|505.33|502.93|0
1638301770000|2021-11-30 19:49:30|505.07|502.67|505.07|502.67|505.25|502.85|505.07|502.67|0
1638301780000|2021-11-30 19:49:40|505.25|502.85|505.42|503.02|505.42|503.02|505.25|502.85|0
1638301790000|2021-11-30 19:49:50|505.25|502.85|505.07|502.67|505.42|503.02|505.07|502.67|0
1638301800000|2021-11-30 19:50:00|505.42|503.02|505.59|503.19|505.59|503.19|505.25|502.85|0
1638301810000|2021-11-30 19:50:10|505.76|503.36|506.27|503.87|506.44|504.04|505.76|503.36|0
1638301820000|2021-11-30 19:50:20|506.1|503.7|505.76|503.36|506.1|503.7|505.42|503.02|0
1638301830000|2021-11-30 19:50:30|505.93|503.53|503.05|500.65|505.93|503.53|503.05|500.65|0
1638301840000|2021-11-30 19:50:40|508.88|506.48|507.86|505.46|508.88|506.48|507.86|505.46|0
1638301850000|2021-11-30 19:50:50|507.69|505.29|505.28|502.88|507.69|505.29|504.94|502.54|0
1638301860000|2021-11-30 19:51:00|505.45|503.05|505.45|503.05|505.45|503.05|505.28|502.88|0
1638301870000|2021-11-30 19:51:10|505.28|502.88|505.62|503.22|505.62|503.22|505.28|502.88|0
1638301880000|2021-11-30 19:51:20|505.45|503.05|505.79|503.39|505.79|503.39|505.28|502.88|0
1638301890000|2021-11-30 19:51:30|505.45|503.05|505.62|503.22|505.62|503.22|505.37|502.97|0
1638301900000|2021-11-30 19:51:40|505.45|503.05|505.88|503.48|506.14|503.74|505.45|503.05|0
1638301910000|2021-11-30 19:51:50|506.14|503.74|505.79|503.39|506.14|503.74|505.62|503.22|0
1638301920000|2021-11-30 19:52:00|505.97|503.57|505.79|503.39|505.97|503.57|505.79|503.39|0
1638301930000|2021-11-30 19:52:10|506.14|503.74|506.31|503.91|506.31|503.91|506.14|503.74|0
1638301940000|2021-11-30 19:52:20|506.48|504.08|505.96|503.56|506.48|504.08|505.96|503.56|0
1638301950000|2021-11-30 19:52:30|505.62|503.22|505.19|502.79|505.62|503.22|505.19|502.79|0
1638301960000|2021-11-30 19:52:40|504.77|502.37|504.94|502.54|504.94|502.54|504.77|502.37|0
1638301970000|2021-11-30 19:52:50|505.19|502.79|504.6|502.2|505.19|502.79|504.6|502.2|0
1638301980000|2021-11-30 19:53:00|505.11|502.71|505.62|503.22|505.62|503.22|505.11|502.71|0
1638301990000|2021-11-30 19:53:10|506.31|503.91|506.48|504.08|506.48|504.08|506.31|503.91|0
1638302000000|2021-11-30 19:53:20|506.31|503.91|504.6|502.2|506.31|503.91|504.6|502.2|0
1638302010000|2021-11-30 19:53:30|504.77|502.37|504.94|502.54|505.11|502.71|504.77|502.37|0
1638302020000|2021-11-30 19:53:40|504.77|502.37|504.43|502.03|504.77|502.37|504|501.6|0
1638302030000|2021-11-30 19:53:50|504.26|501.86|504.6|502.2|504.6|502.2|504.26|501.86|0
1638302040000|2021-11-30 19:54:00|504.77|502.37|504.09|501.69|504.77|502.37|504.09|501.69|0
1638302050000|2021-11-30 19:54:10|503.92|501.52|504.43|502.03|504.43|502.03|503.75|501.35|0
1638302060000|2021-11-30 19:54:20|504.77|502.37|504.94|502.54|505.28|502.88|504.77|502.37|0
1638302070000|2021-11-30 19:54:30|505.11|502.71|505.28|502.88|505.28|502.88|505.11|502.71|0
1638302080000|2021-11-30 19:54:40|505.11|502.71|504.77|502.37|505.11|502.71|504.77|502.37|0
1638302090000|2021-11-30 19:54:50|505.11|502.71|504.94|502.54|505.28|502.88|504.94|502.54|0
1638302100000|2021-11-30 19:55:00|504.77|502.37|503.92|501.52|504.77|502.37|503.92|501.52|0
1638302110000|2021-11-30 19:55:10|504.09|501.69|504.43|502.03|504.43|502.03|504.09|501.69|0
1638302120000|2021-11-30 19:55:20|504.09|501.69|503.92|501.52|504.09|501.69|503.75|501.35|0
1638302130000|2021-11-30 19:55:30|504.09|501.69|504.77|502.37|504.77|502.37|504.09|501.69|0
1638302140000|2021-11-30 19:55:40|505.28|502.88|504.94|502.54|505.28|502.88|504.94|502.54|0
1638302150000|2021-11-30 19:55:50|505.28|502.88|505.28|502.88|505.28|502.88|504.94|502.54|0
1638302160000|2021-11-30 19:56:00|504.6|502.2|504.09|501.69|504.6|502.2|504.09|501.69|0
1638302170000|2021-11-30 19:56:10|504.43|502.03|504.43|502.03|504.43|502.03|504.09|501.69|0
1638302180000|2021-11-30 19:56:20|504.77|502.37|505.11|502.71|505.11|502.71|504.77|502.37|0
1638302190000|2021-11-30 19:56:30|505.28|502.88|505.62|503.22|505.62|503.22|505.28|502.88|0
1638302200000|2021-11-30 19:56:40|505.28|502.88|505.45|503.05|505.45|503.05|505.11|502.71|0
1638302210000|2021-11-30 19:56:50|505.11|502.71|504.77|502.37|505.28|502.88|504.77|502.37|0
1638302220000|2021-11-30 19:57:00|504.94|502.54|505.11|502.71|505.11|502.71|504.94|502.54|0
1638302230000|2021-11-30 19:57:10|504.77|502.37|505.11|502.71|505.11|502.71|504.77|502.37|0
1638302240000|2021-11-30 19:57:20|505.19|502.79|505.11|502.71|505.45|503.05|505.11|502.71|0
1638302250000|2021-11-30 19:57:30|505.45|503.05|505.96|503.56|506.13|503.73|505.45|503.05|0
1638302260000|2021-11-30 19:57:40|506.3|503.9|506.13|503.73|506.3|503.9|506.13|503.73|0
1638302270000|2021-11-30 19:57:50|506.21|503.81|506.47|504.07|506.47|504.07|506.21|503.81|0
1638302280000|2021-11-30 19:58:00|506.3|503.9|505.96|503.56|506.3|503.9|505.79|503.39|0
1638302290000|2021-11-30 19:58:10|505.62|503.22|505.96|503.56|505.96|503.56|505.62|503.22|0
1638302300000|2021-11-30 19:58:20|506.3|503.9|506.81|504.41|506.81|504.41|506.3|503.9|0
1638302310000|2021-11-30 19:58:30|506.64|504.24|506.64|504.24|506.64|504.24|506.47|504.07|0
1638302320000|2021-11-30 19:58:40|506.47|504.07|506.64|504.24|506.81|504.41|506.47|504.07|0
1638302330000|2021-11-30 19:58:50|506.3|503.9|506.3|503.9|506.3|503.9|505.96|503.56|0
1638302340000|2021-11-30 19:59:00|506.13|503.73|506.13|503.73|506.47|504.07|506.13|503.73|0
1638302350000|2021-11-30 19:59:10|505.62|503.22|504.94|502.54|505.62|503.22|504.94|502.54|0
1638302360000|2021-11-30 19:59:20|505.11|502.71|504.6|502.2|505.11|502.71|504.6|502.2|0
1638302370000|2021-11-30 19:59:30|504.77|502.37|505.62|503.22|505.62|503.22|504.77|502.37|0
1638302380000|2021-11-30 19:59:40|505.45|503.05|505.62|503.22|505.87|503.47|505.45|503.05|0
1638302390000|2021-11-30 19:59:50|505.79|503.39|506.3|503.9|506.3|503.9|505.62|503.22|0
1638302400000|2021-11-30 20:00:00|505.96|503.56|505.79|503.39|505.96|503.56|505.79|503.39|0
1638302410000|2021-11-30 20:00:10|505.96|503.56|505.79|503.39|505.96|503.56|505.79|503.39|0
1638302420000|2021-11-30 20:00:20|505.45|503.05|505.11|502.71|505.79|503.39|505.11|502.71|0
1638302430000|2021-11-30 20:00:30|505.45|503.05|506.3|503.9|506.81|504.41|505.45|503.05|0
1638302440000|2021-11-30 20:00:40|506.47|504.07|506.98|504.58|506.98|504.58|506.47|504.07|0
1638302450000|2021-11-30 20:00:50|507.24|504.84|507.33|504.93|507.33|504.93|507.16|504.76|0
1638302460000|2021-11-30 20:01:00|508.18|505.78|508.01|505.61|508.35|505.95|508.01|505.61|0
1638302470000|2021-11-30 20:01:10|507.84|505.44|507.67|505.27|507.84|505.44|507.5|505.1|0
1638302480000|2021-11-30 20:01:20|507.75|505.35|507.33|504.93|507.75|505.35|507.33|504.93|0
1638302490000|2021-11-30 20:01:30|507.15|504.75|506.81|504.41|507.15|504.75|506.81|504.41|0
1638302500000|2021-11-30 20:01:40|507.5|505.1|507.5|505.1|507.5|505.1|507.5|505.1|0
1638302510000|2021-11-30 20:01:50|507.15|504.75|507.5|505.1|507.5|505.1|507.15|504.75|0
1638302520000|2021-11-30 20:02:00|506.81|504.41|505.45|503.05|506.81|504.41|505.45|503.05|0
1638302530000|2021-11-30 20:02:10|505.11|502.71|505.11|502.71|505.45|503.05|504.94|502.54|0
1638302540000|2021-11-30 20:02:20|505.79|503.39|506.04|503.64|506.3|503.9|505.79|503.39|0
1638302550000|2021-11-30 20:02:30|506.13|503.73|506.13|503.73|506.3|503.9|506.13|503.73|0
1638302560000|2021-11-30 20:02:40|505.62|503.22|504.77|502.37|505.62|503.22|504.6|502.2|0
1638302570000|2021-11-30 20:02:50|504.94|502.54|505.11|502.71|505.11|502.71|504.94|502.54|0
1638302580000|2021-11-30 20:03:00|505.36|502.96|505.79|503.39|505.79|503.39|505.36|502.96|0
1638302590000|2021-11-30 20:03:10|505.96|503.56|505.19|502.79|505.96|503.56|505.19|502.79|0
1638302600000|2021-11-30 20:03:20|505.45|503.05|505.45|503.05|505.79|503.39|505.28|502.88|0
1638302610000|2021-11-30 20:03:30|505.11|502.71|505.79|503.39|505.79|503.39|505.11|502.71|0
1638302620000|2021-11-30 20:03:40|505.45|503.05|505.28|502.88|505.45|503.05|504.94|502.54|0
1638302630000|2021-11-30 20:03:50|505.62|503.22|506.38|503.98|506.38|503.98|505.62|503.22|0
1638302640000|2021-11-30 20:04:00|506.3|503.9|506.81|504.41|506.81|504.41|506.3|503.9|0
1638302650000|2021-11-30 20:04:10|506.47|504.07|506.47|504.07|506.47|504.07|506.47|504.07|0
1638302660000|2021-11-30 20:04:20|506.64|504.24|506.64|504.24|506.64|504.24|506.64|504.24|0
1638302670000|2021-11-30 20:04:30|506.81|504.41|506.47|504.07|506.81|504.41|506.47|504.07|0
1638302680000|2021-11-30 20:04:40|506.81|504.41|506.81|504.41|506.81|504.41|506.64|504.24|0
1638302690000|2021-11-30 20:04:50|506.98|504.58|506.72|504.32|507.15|504.75|506.72|504.32|0
1638302700000|2021-11-30 20:05:00|506.3|503.9|505.96|503.56|506.3|503.9|505.96|503.56|0
1638302710000|2021-11-30 20:05:10|506.13|503.73|507.32|504.92|507.32|504.92|506.13|503.73|0
1638302720000|2021-11-30 20:05:20|507.15|504.75|507.15|504.75|507.15|504.75|507.15|504.75|0
1638302730000|2021-11-30 20:05:30|506.98|504.58|506.64|504.24|506.98|504.58|506.64|504.24|0
1638302740000|2021-11-30 20:05:40|506.98|504.58|506.47|504.07|507.32|504.92|506.47|504.07|0
1638302750000|2021-11-30 20:05:50|506.64|504.24|506.47|504.07|506.81|504.41|506.47|504.07|0
1638302760000|2021-11-30 20:06:00|506.3|503.9|507.15|504.75|507.32|504.92|506.3|503.9|0
1638302770000|2021-11-30 20:06:10|506.81|504.41|506.47|504.07|506.81|504.41|506.38|503.98|0
1638302780000|2021-11-30 20:06:20|506.3|503.9|506.13|503.73|506.3|503.9|505.96|503.56|0
1638302790000|2021-11-30 20:06:30|505.96|503.56|506.13|503.73|506.13|503.73|505.96|503.56|0
1638302800000|2021-11-30 20:06:40|506.3|503.9|505.62|503.22|506.3|503.9|505.62|503.22|0
1638302810000|2021-11-30 20:06:50|505.79|503.39|505.96|503.56|506.13|503.73|505.79|503.39|0
1638302820000|2021-11-30 20:07:00|507.23|504.83|507.49|505.09|507.49|505.09|507.23|504.83|0
1638302830000|2021-11-30 20:07:10|507.32|504.92|507.32|504.92|507.66|505.26|507.32|504.92|0
1638302840000|2021-11-30 20:07:20|506.98|504.58|506.64|504.24|506.98|504.58|506.64|504.24|0
1638302850000|2021-11-30 20:07:30|506.47|504.07|506.64|504.24|506.64|504.24|506.47|504.07|0
1638302860000|2021-11-30 20:07:40|506.81|504.41|506.3|503.9|506.81|504.41|506.3|503.9|0
1638302870000|2021-11-30 20:07:50|506.13|503.73|506.47|504.07|506.47|504.07|505.96|503.56|0
1638302880000|2021-11-30 20:08:00|506.3|503.9|506.13|503.73|506.3|503.9|506.13|503.73|0
1638302890000|2021-11-30 20:08:10|505.96|503.56|506.13|503.73|506.13|503.73|505.79|503.39|0
1638302900000|2021-11-30 20:08:20|506.3|503.9|506.3|503.9|506.47|504.07|506.3|503.9|0
1638302910000|2021-11-30 20:08:30|505.79|503.39|505.62|503.22|506.13|503.73|505.62|503.22|0
1638302920000|2021-11-30 20:08:40|505.44|503.04|505.44|503.04|505.44|503.04|505.44|503.04|0
1638302930000|2021-11-30 20:08:50|505.62|503.22|505.36|502.96|505.62|503.22|505.36|502.96|0
1638302940000|2021-11-30 20:09:00|505.61|503.21|505.61|503.21|505.61|503.21|505.44|503.04|0
1638302950000|2021-11-30 20:09:10|505.96|503.56|505.36|502.96|506.04|503.64|505.36|502.96|0
1638302960000|2021-11-30 20:09:20|505.27|502.87|501.68|499.28|505.27|502.87|501.68|499.28|0
1638302970000|2021-11-30 20:09:30|501.51|499.11|501.17|498.77|501.51|499.11|501.17|498.77|0
1638302980000|2021-11-30 20:09:40|501.34|498.94|500.66|498.26|501.34|498.94|500.66|498.26|0
1638302990000|2021-11-30 20:09:50|502.03|499.63|501.86|499.46|502.03|499.63|501.69|499.29|0
1638303000000|2021-11-30 20:10:00|502.2|499.8|502.2|499.8|502.2|499.8|501.52|499.12|0
1638303010000|2021-11-30 20:10:10|502.37|499.97|503.05|500.65|503.05|500.65|502.37|499.97|0
1638303020000|2021-11-30 20:10:20|502.88|500.48|502.71|500.31|502.88|500.48|502.71|500.31|0
1638303030000|2021-11-30 20:10:30|502.54|500.14|502.71|500.31|502.71|500.31|502.54|500.14|0
1638303040000|2021-11-30 20:10:40|502.37|499.97|501.35|498.95|502.54|500.14|501.35|498.95|0
1638303050000|2021-11-30 20:10:50|501.52|499.12|501.69|499.29|501.69|499.29|501.52|499.12|0
1638303060000|2021-11-30 20:11:00|502.54|500.14|502.03|499.63|502.54|500.14|502.03|499.63|0
1638303070000|2021-11-30 20:11:10|501.94|499.54|502.54|500.14|502.71|500.31|501.94|499.54|0
1638303080000|2021-11-30 20:11:20|502.71|500.31|502.88|500.48|503.05|500.65|502.71|500.31|0
1638303090000|2021-11-30 20:11:30|503.05|500.65|503.9|501.5|503.9|501.5|503.05|500.65|0
1638303100000|2021-11-30 20:11:40|504.76|502.36|504.58|502.18|504.93|502.53|504.58|502.18|0
1638303110000|2021-11-30 20:11:50|504.41|502.01|504.93|502.53|505.1|502.7|504.41|502.01|0
1638303120000|2021-11-30 20:12:00|504.24|501.84|504.24|501.84|504.24|501.84|503.9|501.5|0
1638303130000|2021-11-30 20:12:10|504.07|501.67|503.56|501.16|504.07|501.67|503.56|501.16|0
1638303140000|2021-11-30 20:12:20|503.22|500.82|504.07|501.67|504.24|501.84|503.22|500.82|0
1638303150000|2021-11-30 20:12:30|504.24|501.84|504.07|501.67|504.41|502.01|504.07|501.67|0
1638303160000|2021-11-30 20:12:40|504.24|501.84|503.73|501.33|504.24|501.84|503.73|501.33|0
1638303170000|2021-11-30 20:12:50|503.39|500.99|503.56|501.16|503.9|501.5|503.39|500.99|0
1638303180000|2021-11-30 20:13:00|503.39|500.99|504.41|502.01|504.41|502.01|503.39|500.99|0
1638303190000|2021-11-30 20:13:10|504.32|501.92|504.24|501.84|504.41|502.01|504.24|501.84|0
1638303200000|2021-11-30 20:13:20|504.07|501.67|503.9|501.5|504.07|501.67|503.9|501.5|0
1638303210000|2021-11-30 20:13:30|503.56|501.16|503.56|501.16|503.73|501.33|503.22|500.82|0
1638303220000|2021-11-30 20:13:40|503.05|500.65|503.05|500.65|503.22|500.82|503.05|500.65|0
1638303230000|2021-11-30 20:13:50|503.22|500.82|502.88|500.48|503.22|500.82|502.88|500.48|0
1638303240000|2021-11-30 20:14:00|502.71|500.31|502.37|499.97|503.05|500.65|502.37|499.97|0
1638303250000|2021-11-30 20:14:10|502.03|499.63|501.86|499.46|502.03|499.63|501.86|499.46|0
1638303260000|2021-11-30 20:14:20|501.35|498.95|501.69|499.29|501.69|499.29|501.35|498.95|0
1638303270000|2021-11-30 20:14:30|501.86|499.46|502.54|500.14|502.54|500.14|501.86|499.46|0
1638303280000|2021-11-30 20:14:40|502.37|499.97|501.69|499.29|502.37|499.97|501.69|499.29|0
1638303290000|2021-11-30 20:14:50|501.52|499.12|501.34|498.94|501.52|499.12|501.34|498.94|0
1638303300000|2021-11-30 20:15:00|501.52|499.12|502.54|500.14|502.54|500.14|501.52|499.12|0
1638303310000|2021-11-30 20:15:10|502.88|500.48|501.86|499.46|502.88|500.48|501.86|499.46|0
1638303320000|2021-11-30 20:15:20|502.03|499.63|501.69|499.29|502.03|499.63|501.34|498.94|0
1638303330000|2021-11-30 20:15:30|501.34|498.94|502.71|500.31|502.71|500.31|501.34|498.94|0
1638303340000|2021-11-30 20:15:40|502.88|500.48|502.71|500.31|503.13|500.73|502.71|500.31|0
1638303350000|2021-11-30 20:15:50|502.37|499.97|502.2|499.8|502.37|499.97|501.86|499.46|0
1638303360000|2021-11-30 20:16:00|501.85|499.45|501.68|499.28|502.2|499.8|501.68|499.28|0
1638303370000|2021-11-30 20:16:10|501.85|499.45|502.03|499.63|502.03|499.63|501.77|499.37|0
1638303380000|2021-11-30 20:16:20|502.2|499.8|502.02|499.62|502.2|499.8|502.02|499.62|0
1638303390000|2021-11-30 20:16:30|502.71|500.31|502.88|500.48|502.96|500.56|502.71|500.31|0
1638303400000|2021-11-30 20:16:40|503.22|500.82|503.22|500.82|503.22|500.82|503.05|500.65|0
1638303410000|2021-11-30 20:16:50|503.05|500.65|502.71|500.31|503.05|500.65|502.37|499.97|0
1638303420000|2021-11-30 20:17:00|502.37|499.97|502.02|499.62|502.54|500.14|502.02|499.62|0
1638303430000|2021-11-30 20:17:10|502.11|499.71|501.68|499.28|502.19|499.79|501.68|499.28|0
1638303440000|2021-11-30 20:17:20|502.19|499.79|502.71|500.31|502.71|500.31|502.19|499.79|0
1638303450000|2021-11-30 20:17:30|502.88|500.48|502.36|499.96|502.88|500.48|502.36|499.96|0
1638303460000|2021-11-30 20:17:40|501.85|499.45|501.94|499.54|502.02|499.62|501.85|499.45|0
1638303470000|2021-11-30 20:17:50|502.02|499.62|502.19|499.79|502.36|499.96|502.02|499.62|0
1638303480000|2021-11-30 20:18:00|502.02|499.62|502.36|499.96|503.05|500.65|502.02|499.62|0
1638303490000|2021-11-30 20:18:10|502.02|499.62|501.94|499.54|502.02|499.62|501.85|499.45|0
1638303500000|2021-11-30 20:18:20|502.02|499.62|501.77|499.37|502.19|499.79|501.77|499.37|0
1638303510000|2021-11-30 20:18:30|501.85|499.45|502.19|499.79|502.19|499.79|501.77|499.37|0
1638303520000|2021-11-30 20:18:40|503.05|500.65|503.22|500.82|503.56|501.16|503.05|500.65|0
1638303530000|2021-11-30 20:18:50|503.47|501.07|503.05|500.65|503.47|501.07|503.05|500.65|0
1638303540000|2021-11-30 20:19:00|502.88|500.48|502.53|500.13|503.05|500.65|502.53|500.13|0
1638303550000|2021-11-30 20:19:10|502.7|500.3|502.7|500.3|502.88|500.48|502.7|500.3|0
1638303560000|2021-11-30 20:19:20|502.53|500.13|502.7|500.3|502.7|500.3|502.53|500.13|0
1638303570000|2021-11-30 20:19:30|502.88|500.48|502.7|500.3|502.88|500.48|502.53|500.13|0
1638303580000|2021-11-30 20:19:40|502.87|500.47|503.39|500.99|503.39|500.99|502.87|500.47|0
1638303590000|2021-11-30 20:19:50|503.56|501.16|503.56|501.16|503.56|501.16|503.47|501.07|0
1638303600000|2021-11-30 20:20:00|503.39|500.99|503.05|500.65|503.39|500.99|502.53|500.13|0
1638303610000|2021-11-30 20:20:10|503.39|500.99|502.96|500.56|503.56|501.16|502.96|500.56|0
1638303620000|2021-11-30 20:20:20|503.22|500.82|503.04|500.64|503.22|500.82|502.87|500.47|0
1638303630000|2021-11-30 20:20:30|503.39|500.99|503.73|501.33|503.9|501.5|503.39|500.99|0
1638303640000|2021-11-30 20:20:40|503.9|501.5|504.07|501.67|504.07|501.67|503.9|501.5|0
1638303650000|2021-11-30 20:20:50|503.73|501.33|503.39|500.99|503.9|501.5|503.39|500.99|0
1638303660000|2021-11-30 20:21:00|503.47|501.07|503.39|500.99|503.73|501.33|503.39|500.99|0
1638303670000|2021-11-30 20:21:10|503.21|500.81|503.21|500.81|503.21|500.81|503.04|500.64|0
1638303680000|2021-11-30 20:21:20|503.9|501.5|504.24|501.84|504.24|501.84|503.9|501.5|0
1638303690000|2021-11-30 20:21:30|504.58|502.18|504.58|502.18|504.75|502.35|504.58|502.18|0
1638303700000|2021-11-30 20:21:40|504.24|501.84|504.07|501.67|504.24|501.84|503.9|501.5|0
1638303710000|2021-11-30 20:21:50|503.73|501.33|503.81|501.41|503.9|501.5|503.73|501.33|0
1638303720000|2021-11-30 20:22:00|503.3|500.9|503.21|500.81|503.56|501.16|503.21|500.81|0
1638303730000|2021-11-30 20:22:10|503.38|500.98|503.21|500.81|503.73|501.33|503.21|500.81|0
1638303740000|2021-11-30 20:22:20|503.38|500.98|503.98|501.58|504.07|501.67|503.38|500.98|0
1638303750000|2021-11-30 20:22:30|503.9|501.5|504.07|501.67|504.07|501.67|503.9|501.5|0
1638303760000|2021-11-30 20:22:40|504.24|501.84|504.07|501.67|504.24|501.84|504.07|501.67|0
1638303770000|2021-11-30 20:22:50|504.24|501.84|504.41|502.01|504.41|502.01|504.24|501.84|0
1638303780000|2021-11-30 20:23:00|504.07|501.67|503.21|500.81|504.07|501.67|503.21|500.81|0
1638303790000|2021-11-30 20:23:10|503.38|500.98|503.55|501.15|503.55|501.15|503.38|500.98|0
1638303800000|2021-11-30 20:23:20|503.47|501.07|503.38|500.98|503.55|501.15|503.21|500.81|0
1638303810000|2021-11-30 20:23:30|503.21|500.81|503.21|500.81|503.21|500.81|502.95|500.55|0
1638303820000|2021-11-30 20:23:40|503.04|500.64|503.21|500.81|503.21|500.81|502.87|500.47|0
1638303830000|2021-11-30 20:23:50|503.38|500.98|503.38|500.98|503.72|501.32|503.38|500.98|0
1638303840000|2021-11-30 20:24:00|503.72|501.32|503.38|500.98|503.72|501.32|503.21|500.81|0
1638303850000|2021-11-30 20:24:10|503.55|501.15|502.87|500.47|503.55|501.15|502.87|500.47|0
1638303860000|2021-11-30 20:24:20|502.36|499.96|502.19|499.79|502.53|500.13|502.19|499.79|0
1638303870000|2021-11-30 20:24:30|502.02|499.62|501.68|499.28|502.19|499.79|501.68|499.28|0
1638303880000|2021-11-30 20:24:40|501.51|499.11|501.34|498.94|501.51|499.11|501.34|498.94|0
1638303890000|2021-11-30 20:24:50|501.17|498.77|501.34|498.94|501.34|498.94|501|498.6|0
1638303900000|2021-11-30 20:25:00|501.51|499.11|499.81|497.41|501.51|499.11|499.3|496.9|0
1638303910000|2021-11-30 20:25:10|499.47|497.07|499.81|497.41|499.81|497.41|499.47|497.07|0
1638303920000|2021-11-30 20:25:20|499.13|496.73|498.62|496.22|499.13|496.73|498.62|496.22|0
1638303930000|2021-11-30 20:25:30|498.96|496.56|498.87|496.47|498.96|496.56|498.45|496.05|0
1638303940000|2021-11-30 20:25:40|498.62|496.22|498.45|496.05|498.79|496.39|498.45|496.05|0
1638303950000|2021-11-30 20:25:50|498.96|496.56|498.11|495.71|499.3|496.9|498.11|495.71|0
1638303960000|2021-11-30 20:26:00|498.45|496.05|499.3|496.9|499.3|496.9|498.45|496.05|0
1638303970000|2021-11-30 20:26:10|499.64|497.24|500.32|497.92|500.32|497.92|499.64|497.24|0
1638303980000|2021-11-30 20:26:20|500.49|498.09|500.49|498.09|500.49|498.09|500.32|497.92|0
1638303990000|2021-11-30 20:26:30|500.83|498.43|500.32|497.92|500.83|498.43|500.15|497.75|0
1638304000000|2021-11-30 20:26:40|500.15|497.75|499.47|497.07|500.15|497.75|499.47|497.07|0
1638304010000|2021-11-30 20:26:50|499.3|496.9|499.3|496.9|499.3|496.9|498.96|496.56|0
1638304020000|2021-11-30 20:27:00|499.81|497.41|499.81|497.41|499.98|497.58|499.81|497.41|0
1638304030000|2021-11-30 20:27:10|500.15|497.75|500.32|497.92|500.32|497.92|500.15|497.75|0
1638304040000|2021-11-30 20:27:20|500.49|498.09|502.02|499.62|502.02|499.62|500.49|498.09|0
1638304050000|2021-11-30 20:27:30|501.85|499.45|501|498.6|501.85|499.45|501|498.6|0
1638304060000|2021-11-30 20:27:40|501.17|498.77|501.51|499.11|501.68|499.28|501.17|498.77|0
1638304070000|2021-11-30 20:27:50|501.17|498.77|500.83|498.43|501.17|498.77|500.83|498.43|0
1638304080000|2021-11-30 20:28:00|501.25|498.85|501.51|499.11|501.51|499.11|501.25|498.85|0
1638304090000|2021-11-30 20:28:10|501.85|499.45|501.85|499.45|501.85|499.45|501.85|499.45|0
1638304100000|2021-11-30 20:28:20|502.02|499.62|501.34|498.94|502.02|499.62|501.34|498.94|0
1638304110000|2021-11-30 20:28:30|501.17|498.77|500.32|497.92|501.17|498.77|500.32|497.92|0
1638304120000|2021-11-30 20:28:40|500.66|498.26|500.66|498.26|500.66|498.26|500.32|497.92|0
1638304130000|2021-11-30 20:28:50|501|498.6|501.17|498.77|501.17|498.77|501|498.6|0
1638304140000|2021-11-30 20:29:00|501.34|498.94|501.51|499.11|501.51|499.11|501.17|498.77|0
1638304150000|2021-11-30 20:29:10|501.68|499.28|501.34|498.94|501.68|499.28|501.17|498.77|0
1638304160000|2021-11-30 20:29:20|500.66|498.26|500.06|497.66|500.66|498.26|500.06|497.66|0
1638304170000|2021-11-30 20:29:30|499.64|497.24|499.98|497.58|500.15|497.75|499.64|497.24|0
1638304180000|2021-11-30 20:29:40|499.64|497.24|499.64|497.24|499.64|497.24|499.64|497.24|0
1638304190000|2021-11-30 20:29:50|499.81|497.41|498.96|496.56|499.81|497.41|498.96|496.56|0
1638304200000|2021-11-30 20:30:00|499.3|496.9|498.45|496.05|499.3|496.9|498.45|496.05|0
1638304210000|2021-11-30 20:30:10|499.47|497.07|500.83|498.43|500.83|498.43|499.47|497.07|0
1638304220000|2021-11-30 20:30:20|500.66|498.26|500.49|498.09|500.66|498.26|500.15|497.75|0
1638304230000|2021-11-30 20:30:30|500.32|497.92|499.64|497.24|500.49|498.09|499.64|497.24|0
1638304240000|2021-11-30 20:30:40|499.13|496.73|499.04|496.64|499.3|496.9|498.96|496.56|0
1638304250000|2021-11-30 20:30:50|499.47|497.07|499.81|497.41|499.81|497.41|499.47|497.07|0
1638304260000|2021-11-30 20:31:00|499.98|497.58|499.98|497.58|500.15|497.75|499.98|497.58|0
1638304270000|2021-11-30 20:31:10|500.23|497.83|499.98|497.58|500.49|498.09|499.98|497.58|0
1638304280000|2021-11-30 20:31:20|500.15|497.75|500.66|498.26|500.66|498.26|499.98|497.58|0
1638304290000|2021-11-30 20:31:30|500.83|498.43|500.49|498.09|500.83|498.43|500.49|498.09|0
1638304300000|2021-11-30 20:31:40|500.66|498.26|500.83|498.43|501|498.6|500.66|498.26|0
1638304310000|2021-11-30 20:31:50|501|498.6|501.34|498.94|501.34|498.94|501|498.6|0
1638304320000|2021-11-30 20:32:00|501.17|498.77|501.68|499.28|501.85|499.45|501.17|498.77|0
1638304330000|2021-11-30 20:32:10|501.51|499.11|501.51|499.11|501.68|499.28|501.51|499.11|0
1638304340000|2021-11-30 20:32:20|502.02|499.62|502.7|500.3|502.7|500.3|502.02|499.62|0
1638304350000|2021-11-30 20:32:30|502.53|500.13|502.02|499.62|502.53|500.13|502.02|499.62|0
1638304360000|2021-11-30 20:32:40|502.36|499.96|501.51|499.11|502.36|499.96|501.51|499.11|0
1638304370000|2021-11-30 20:32:50|501.76|499.36|502.36|499.96|502.36|499.96|501.76|499.36|0
1638304380000|2021-11-30 20:33:00|502.87|500.47|503.55|501.15|503.55|501.15|502.87|500.47|0
1638304390000|2021-11-30 20:33:10|503.38|500.98|504.23|501.83|504.23|501.83|503.38|500.98|0
1638304400000|2021-11-30 20:33:20|503.89|501.49|504.23|501.83|504.4|502|503.89|501.49|0
1638304410000|2021-11-30 20:33:30|504.06|501.66|503.89|501.49|504.23|501.83|503.89|501.49|0
1638304420000|2021-11-30 20:33:40|504.06|501.66|503.38|500.98|504.06|501.66|503.04|500.64|0
1638304430000|2021-11-30 20:33:50|503.55|501.15|503.38|500.98|503.55|501.15|503.21|500.81|0
1638304440000|2021-11-30 20:34:00|503.55|501.15|503.89|501.49|503.89|501.49|503.21|500.81|0
1638304450000|2021-11-30 20:34:10|504.06|501.66|503.89|501.49|504.06|501.66|503.72|501.32|0
1638304460000|2021-11-30 20:34:20|503.72|501.32|503.38|500.98|503.89|501.49|503.38|500.98|0
1638304470000|2021-11-30 20:34:30|503.04|500.64|502.53|500.13|503.04|500.64|502.53|500.13|0
1638304480000|2021-11-30 20:34:40|501.85|499.45|501.67|499.27|502.02|499.62|501.5|499.1|0
1638304490000|2021-11-30 20:34:50|502.36|499.96|502.19|499.79|502.36|499.96|502.19|499.79|0
1638304500000|2021-11-30 20:35:00|501.67|499.27|501.5|499.1|501.67|499.27|501.5|499.1|0
1638304510000|2021-11-30 20:35:10|502.02|499.62|502.02|499.62|502.19|499.79|501.5|499.1|0
1638304520000|2021-11-30 20:35:20|500.91|498.51|500.82|498.42|501.33|498.93|500.82|498.42|0
1638304530000|2021-11-30 20:35:30|500.48|498.08|500.82|498.42|501.5|499.1|500.48|498.08|0
1638304540000|2021-11-30 20:35:40|500.06|497.66|499.63|497.23|500.06|497.66|499.63|497.23|0
1638304550000|2021-11-30 20:35:50|499.8|497.4|498.61|496.21|499.8|497.4|498.61|496.21|0
1638304560000|2021-11-30 20:36:00|498.28|495.88|499.8|497.4|499.8|497.4|498.28|495.88|0
1638304570000|2021-11-30 20:36:10|499.29|496.89|499.97|497.57|499.97|497.57|499.29|496.89|0
1638304580000|2021-11-30 20:36:20|500.31|497.91|500.39|497.99|500.39|497.99|500.14|497.74|0
1638304590000|2021-11-30 20:36:30|500.31|497.91|499.8|497.4|500.31|497.91|499.8|497.4|0
1638304600000|2021-11-30 20:36:40|499.97|497.57|500.31|497.91|500.31|497.91|499.97|497.57|0
1638304610000|2021-11-30 20:36:50|500.48|498.08|500.99|498.59|500.99|498.59|500.48|498.08|0
1638304620000|2021-11-30 20:37:00|501.16|498.76|500.99|498.59|501.16|498.76|500.99|498.59|0
1638304630000|2021-11-30 20:37:10|500.65|498.25|500.48|498.08|500.65|498.25|500.31|497.91|0
1638304640000|2021-11-30 20:37:20|499.88|497.48|499.88|497.48|500.14|497.74|499.88|497.48|0
1638304650000|2021-11-30 20:37:30|500.31|497.91|499.29|496.89|500.31|497.91|499.12|496.72|0
1638304660000|2021-11-30 20:37:40|499.46|497.06|500.48|498.08|500.48|498.08|499.46|497.06|0
1638304670000|2021-11-30 20:37:50|500.31|497.91|500.14|497.74|500.31|497.91|500.14|497.74|0
1638304680000|2021-11-30 20:38:00|499.97|497.57|499.97|497.57|499.97|497.57|499.8|497.4|0
1638304690000|2021-11-30 20:38:10|499.63|497.23|499.97|497.57|499.97|497.57|499.63|497.23|0
1638304700000|2021-11-30 20:38:20|499.8|497.4|500.14|497.74|500.14|497.74|499.8|497.4|0
1638304710000|2021-11-30 20:38:30|500.82|498.42|501.5|499.1|501.5|499.1|500.82|498.42|0
1638304720000|2021-11-30 20:38:40|501.67|499.27|500.99|498.59|501.67|499.27|500.99|498.59|0
1638304730000|2021-11-30 20:38:50|501.16|498.76|501.33|498.93|501.5|499.1|501.16|498.76|0
1638304740000|2021-11-30 20:39:00|501.16|498.76|501.5|499.1|501.5|499.1|501.16|498.76|0
1638304750000|2021-11-30 20:39:10|500.65|498.25|500.48|498.08|500.65|498.25|500.48|498.08|0
1638304760000|2021-11-30 20:39:20|500.31|497.91|499.97|497.57|500.31|497.91|499.97|497.57|0
1638304770000|2021-11-30 20:39:30|500.31|497.91|500.82|498.42|500.82|498.42|500.31|497.91|0
1638304780000|2021-11-30 20:39:40|500.48|498.08|500.14|497.74|500.48|498.08|500.14|497.74|0
1638304790000|2021-11-30 20:39:50|499.97|497.57|499.97|497.57|499.97|497.57|499.97|497.57|0
1638304800000|2021-11-30 20:40:00|499.8|497.4|499.12|496.72|499.8|497.4|499.12|496.72|0
1638304810000|2021-11-30 20:40:10|498.95|496.55|498.95|496.55|499.46|497.06|498.95|496.55|0
1638304820000|2021-11-30 20:40:20|499.29|496.89|500.14|497.74|500.14|497.74|499.29|496.89|0
1638304830000|2021-11-30 20:40:30|499.63|497.23|500.14|497.74|500.14|497.74|499.63|497.23|0
1638304840000|2021-11-30 20:40:40|500.22|497.82|500.65|498.25|500.99|498.59|500.22|497.82|0
1638304850000|2021-11-30 20:40:50|500.82|498.42|500.99|498.59|501.07|498.67|500.82|498.42|0
1638304860000|2021-11-30 20:41:00|501.5|499.1|501.33|498.93|501.5|499.1|501.33|498.93|0
1638304870000|2021-11-30 20:41:10|500.99|498.59|500.82|498.42|501.16|498.76|500.82|498.42|0
1638304880000|2021-11-30 20:41:20|500.99|498.59|500.65|498.25|500.99|498.59|500.65|498.25|0
1638304890000|2021-11-30 20:41:30|500.56|498.16|500.48|498.08|500.56|498.16|500.48|498.08|0
1638304900000|2021-11-30 20:41:40|500.65|498.25|500.48|498.08|500.73|498.33|500.48|498.08|0
1638304910000|2021-11-30 20:41:50|500.65|498.25|500.48|498.08|500.65|498.25|500.31|497.91|0
1638304920000|2021-11-30 20:42:00|500.65|498.25|500.82|498.42|500.82|498.42|500.65|498.25|0
1638304930000|2021-11-30 20:42:10|501.16|498.76|501.33|498.93|501.33|498.93|500.99|498.59|0
1638304940000|2021-11-30 20:42:20|501.67|499.27|501.16|498.76|501.67|499.27|501.16|498.76|0
1638304950000|2021-11-30 20:42:30|500.99|498.59|500.99|498.59|501.16|498.76|500.82|498.42|0
1638304960000|2021-11-30 20:42:40|500.48|498.08|500.31|497.91|500.48|498.08|500.31|497.91|0
1638304970000|2021-11-30 20:42:50|500.14|497.74|500.14|497.74|500.31|497.91|499.97|497.57|0
1638304980000|2021-11-30 20:43:00|500.31|497.91|500.48|498.08|500.48|498.08|500.31|497.91|0
1638304990000|2021-11-30 20:43:10|500.14|497.74|500.14|497.74|500.48|498.08|500.14|497.74|0
1638305000000|2021-11-30 20:43:20|499.97|497.57|499.8|497.4|499.97|497.57|499.8|497.4|0
1638305010000|2021-11-30 20:43:30|499.97|497.57|501.67|499.27|501.67|499.27|499.97|497.57|0
1638305020000|2021-11-30 20:43:40|501.84|499.44|502.86|500.46|503.03|500.63|501.84|499.44|0
1638305030000|2021-11-30 20:43:50|502.18|499.78|502.18|499.78|502.35|499.95|502.18|499.78|0
1638305040000|2021-11-30 20:44:00|502.01|499.61|502.35|499.95|502.35|499.95|502.01|499.61|0
1638305050000|2021-11-30 20:44:10|502.52|500.12|503.71|501.31|503.71|501.31|502.35|499.95|0
1638305060000|2021-11-30 20:44:20|503.54|501.14|503.71|501.31|503.71|501.31|503.37|500.97|0
1638305070000|2021-11-30 20:44:30|503.88|501.48|504.23|501.83|504.23|501.83|503.88|501.48|0
1638305080000|2021-11-30 20:44:40|504.4|502|504.57|502.17|504.57|502.17|504.4|502|0
1638305090000|2021-11-30 20:44:50|504.4|502|504.06|501.66|504.4|502|503.97|501.57|0
1638305100000|2021-11-30 20:45:00|503.8|501.4|504.4|502|504.4|502|503.37|500.97|0
1638305110000|2021-11-30 20:45:10|504.57|502.17|506.62|504.22|506.62|504.22|504.57|502.17|0
1638305120000|2021-11-30 20:45:20|506.45|504.05|505.33|502.93|506.45|504.05|505.33|502.93|0
1638305130000|2021-11-30 20:45:30|505.59|503.19|505.42|503.02|505.59|503.19|505.25|502.85|0
1638305140000|2021-11-30 20:45:40|505.08|502.68|504.74|502.34|505.08|502.68|504.57|502.17|0
1638305150000|2021-11-30 20:45:50|505.08|502.68|504.91|502.51|505.08|502.68|504.74|502.34|0
1638305160000|2021-11-30 20:46:00|504.57|502.17|504.4|502|504.57|502.17|504.23|501.83|0
1638305170000|2021-11-30 20:46:10|504.48|502.08|504.48|502.08|504.57|502.17|504.22|501.82|0
1638305180000|2021-11-30 20:46:20|504.4|502|504.05|501.65|504.4|502|504.05|501.65|0
1638305190000|2021-11-30 20:46:30|503.88|501.48|504.4|502|504.4|502|503.88|501.48|0
1638305200000|2021-11-30 20:46:40|504.48|502.08|505.25|502.85|505.25|502.85|504.48|502.08|0
1638305210000|2021-11-30 20:46:50|505.08|502.68|505.08|502.68|505.25|502.85|504.91|502.51|0
1638305220000|2021-11-30 20:47:00|504.91|502.51|504.31|501.91|504.91|502.51|504.31|501.91|0
1638305230000|2021-11-30 20:47:10|504.05|501.65|503.54|501.14|504.05|501.65|503.2|500.8|0
1638305240000|2021-11-30 20:47:20|504.05|501.65|500.97|498.57|504.05|501.65|500.97|498.57|0
1638305250000|2021-11-30 20:47:30|500.8|498.4|500.8|498.4|501.14|498.74|500.8|498.4|0
1638305260000|2021-11-30 20:47:40|500.71|498.31|500.46|498.06|500.71|498.31|500.46|498.06|0
1638305270000|2021-11-30 20:47:50|500.63|498.23|502.65|500.25|502.65|500.25|500.63|498.23|0
1638305280000|2021-11-30 20:48:00|503|500.6|501.12|498.72|503|500.6|501.12|498.72|0
1638305290000|2021-11-30 20:48:10|500.44|498.04|500.01|497.61|500.44|498.04|499.59|497.19|0
1638305300000|2021-11-30 20:48:20|500.1|497.7|500.78|498.38|500.78|498.38|500.1|497.7|0
1638305310000|2021-11-30 20:48:30|500.95|498.55|500.44|498.04|500.95|498.55|500.44|498.04|0
1638305320000|2021-11-30 20:48:40|500.61|498.21|500.86|498.46|500.95|498.55|500.61|498.21|0
1638305330000|2021-11-30 20:48:50|501.12|498.72|501.29|498.89|501.46|499.06|501.12|498.72|0
1638305340000|2021-11-30 20:49:00|500.78|498.38|499.93|497.53|500.78|498.38|499.76|497.36|0
1638305350000|2021-11-30 20:49:10|499.42|497.02|499.08|496.68|499.59|497.19|499.08|496.68|0
1638305360000|2021-11-30 20:49:20|498.99|496.59|499.33|496.93|499.33|496.93|498.99|496.59|0
1638305370000|2021-11-30 20:49:30|499.76|497.36|499.33|496.93|499.76|497.36|499.25|496.85|0
1638305380000|2021-11-30 20:49:40|498.57|496.17|497.89|495.49|498.57|496.17|497.89|495.49|0
1638305390000|2021-11-30 20:49:50|498.06|495.66|497.89|495.49|498.4|496|497.89|495.49|0
1638305400000|2021-11-30 20:50:00|498.06|495.66|495.17|492.77|498.06|495.66|495.17|492.77|0
1638305410000|2021-11-30 20:50:10|494.67|492.27|495.25|492.85|495.25|492.85|494.16|491.76|0
1638305420000|2021-11-30 20:50:20|494.83|492.43|494.67|492.27|494.83|492.43|494.16|491.76|0
1638305430000|2021-11-30 20:50:30|495.34|492.94|495.85|493.45|495.85|493.45|495.34|492.94|0
1638305440000|2021-11-30 20:50:40|496.02|493.62|494.83|492.43|496.02|493.62|494.83|492.43|0
1638305450000|2021-11-30 20:50:50|495|492.6|496.87|494.47|496.87|494.47|494.83|492.43|0
1638305460000|2021-11-30 20:51:00|496.7|494.3|495.08|492.68|496.7|494.3|495.08|492.68|0
1638305470000|2021-11-30 20:51:10|494.83|492.43|494.66|492.26|495|492.6|494.66|492.26|0
1638305480000|2021-11-30 20:51:20|494.83|492.43|494.75|492.35|494.83|492.43|494.75|492.35|0
1638305490000|2021-11-30 20:51:30|494.5|492.1|494.66|492.26|494.83|492.43|493.99|491.59|0
1638305500000|2021-11-30 20:51:40|494.33|491.93|494.5|492.1|495|492.6|494.33|491.93|0
1638305510000|2021-11-30 20:51:50|494.83|492.43|494.5|492.1|494.83|492.43|494.5|492.1|0
1638305520000|2021-11-30 20:52:00|494.33|491.93|495|492.6|495.51|493.11|494.33|491.93|0
1638305530000|2021-11-30 20:52:10|494.33|491.93|494.33|491.93|494.49|492.09|494.16|491.76|0
1638305540000|2021-11-30 20:52:20|493.82|491.42|493.82|491.42|493.82|491.42|493.82|491.42|0
1638305550000|2021-11-30 20:52:30|493.31|490.91|492.97|490.57|493.31|490.91|492.8|490.4|0
1638305560000|2021-11-30 20:52:40|492.63|490.23|493.14|490.74|493.48|491.08|492.63|490.23|0
1638305570000|2021-11-30 20:52:50|493.82|491.42|493.65|491.25|494.33|491.93|493.65|491.25|0
1638305580000|2021-11-30 20:53:00|492.97|490.57|492.63|490.23|492.97|490.57|492.46|490.06|0
1638305590000|2021-11-30 20:53:10|492.46|490.06|492.3|489.9|492.55|490.15|492.3|489.9|0
1638305600000|2021-11-30 20:53:20|491.96|489.56|491.79|489.39|492.13|489.73|491.79|489.39|0
1638305610000|2021-11-30 20:53:30|491.96|489.56|492.3|489.9|492.3|489.9|491.96|489.56|0
1638305620000|2021-11-30 20:53:40|492.46|490.06|492.46|490.06|492.63|490.23|492.46|490.06|0
1638305630000|2021-11-30 20:53:50|492.3|489.9|492.97|490.57|492.97|490.57|492.3|489.9|0
1638305640000|2021-11-30 20:54:00|492.63|490.23|491.62|489.22|492.63|490.23|491.62|489.22|0
1638305650000|2021-11-30 20:54:10|491.28|488.88|491.28|488.88|491.28|488.88|490.94|488.54|0
1638305660000|2021-11-30 20:54:20|493.19|490.79|493.86|491.46|493.86|491.46|493.19|490.79|0
1638305670000|2021-11-30 20:54:30|495.38|492.98|494.88|492.48|496.4|494|494.88|492.48|0
1638305680000|2021-11-30 20:54:40|493.86|491.46|495.21|492.81|495.21|492.81|493.7|491.3|0
1638305690000|2021-11-30 20:54:50|494.03|491.63|494.03|491.63|494.54|492.14|493.86|491.46|0
1638305700000|2021-11-30 20:55:00|495.21|492.81|495.72|493.32|495.72|493.32|494.96|492.56|0
1638305710000|2021-11-30 20:55:10|495.38|492.98|496.23|493.83|496.23|493.83|495.38|492.98|0
1638305720000|2021-11-30 20:55:20|496.9|494.5|495.72|493.32|496.9|494.5|495.72|493.32|0
1638305730000|2021-11-30 20:55:30|495.89|493.49|495.89|493.49|495.89|493.49|495.89|493.49|0
1638305740000|2021-11-30 20:55:40|495.72|493.32|495.97|493.57|495.97|493.57|495.38|492.98|0
1638305750000|2021-11-30 20:55:50|496.23|493.83|493.82|491.42|496.56|494.16|493.82|491.42|0
1638305760000|2021-11-30 20:56:00|493.48|491.08|493.82|491.42|493.82|491.42|492.8|490.4|0
1638305770000|2021-11-30 20:56:10|493.65|491.25|494.63|492.23|494.63|492.23|492.39|489.99|0
1638305780000|2021-11-30 20:56:20|494.96|492.56|494.63|492.23|494.96|492.56|494.12|491.72|0
1638305790000|2021-11-30 20:56:30|494.12|491.72|495.13|492.73|495.13|492.73|494.12|491.72|0
1638305800000|2021-11-30 20:56:40|495.47|493.07|494.96|492.56|495.81|493.41|494.96|492.56|0
1638305810000|2021-11-30 20:56:50|494.79|492.39|494.88|492.48|494.88|492.48|494.62|492.22|0
1638305820000|2021-11-30 20:57:00|495.64|493.24|494.46|492.06|495.64|493.24|494.29|491.89|0
1638305830000|2021-11-30 20:57:10|493.95|491.55|493.44|491.04|494.12|491.72|493.44|491.04|0
1638305840000|2021-11-30 20:57:20|493.69|491.29|494.29|491.89|494.29|491.89|493.69|491.29|0
1638305850000|2021-11-30 20:57:30|494.62|492.22|494.96|492.56|494.96|492.56|494.62|492.22|0
1638305860000|2021-11-30 20:57:40|494.62|492.22|494.96|492.56|494.96|492.56|494.62|492.22|0
1638305870000|2021-11-30 20:57:50|495.3|492.9|495.98|493.58|495.98|493.58|495.3|492.9|0
1638305880000|2021-11-30 20:58:00|496.83|494.43|497|494.6|497|494.6|496.49|494.09|0
1638305890000|2021-11-30 20:58:10|497.17|494.77|498.02|495.62|498.02|495.62|497.17|494.77|0
1638305900000|2021-11-30 20:58:20|498.52|496.12|498.86|496.46|499.37|496.97|498.52|496.12|0
1638305910000|2021-11-30 20:58:30|498.35|495.95|498.52|496.12|498.69|496.29|498.35|495.95|0
1638305920000|2021-11-30 20:58:40|498.18|495.78|498.86|496.46|498.86|496.46|498.18|495.78|0
1638305930000|2021-11-30 20:58:50|499.03|496.63|500.39|497.99|500.39|497.99|499.03|496.63|0
1638305940000|2021-11-30 20:59:00|500.57|498.17|500.65|498.25|500.65|498.25|499.88|497.48|0
1638305950000|2021-11-30 20:59:10|500.91|498.51|498.86|496.46|500.91|498.51|498.86|496.46|0
1638305960000|2021-11-30 20:59:20|498.35|495.95|497|494.6|498.35|495.95|497|494.6|0
1638305970000|2021-11-30 20:59:30|496.83|494.43|496.83|494.43|496.83|494.43|496.66|494.26|0
1638305980000|2021-11-30 20:59:40|497.17|494.77|497.84|495.44|498.18|495.78|497.17|494.77|0
1638305990000|2021-11-30 20:59:50|497.34|494.94|497.84|495.44|497.84|495.44|496.66|494.26|0
1638306000000|2021-11-30 21:00:00|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1638306010000|2021-11-30 21:00:10|500.39|497.99|500.05|497.65|500.39|497.99|500.05|497.65|0
1638306020000|2021-11-30 21:00:20|500.56|498.16|501.76|499.36|501.76|499.36|500.56|498.16|0
1638306030000|2021-11-30 21:00:30|502.44|500.04|503.29|500.89|503.29|500.89|502.44|500.04|0
1638306040000|2021-11-30 21:00:40|502.78|500.38|501.07|498.67|502.78|500.38|501.07|498.67|0
1638306050000|2021-11-30 21:00:50|502.61|500.21|502.61|500.21|502.61|500.21|502.27|499.87|0
1638306060000|2021-11-30 21:01:00|502.27|499.87|500.9|498.5|502.27|499.87|500.9|498.5|0
1638306070000|2021-11-30 21:01:10|501.15|498.75|502.35|499.95|502.52|500.12|501.15|498.75|0
1638306080000|2021-11-30 21:01:20|501.32|498.92|502.34|499.94|502.34|499.94|501.32|498.92|0
1638306090000|2021-11-30 21:01:30|502|499.6|502|499.6|502|499.6|501.49|499.09|0
1638306100000|2021-11-30 21:01:40|502.85|500.45|501.83|499.43|502.85|500.45|501.83|499.43|0
1638306110000|2021-11-30 21:01:50|502.17|499.77|501.66|499.26|502.17|499.77|501.49|499.09|0
1638306120000|2021-11-30 21:02:00|501.49|499.09|501.83|499.43|501.83|499.43|501.49|499.09|0
1638306130000|2021-11-30 21:02:10|502.51|500.11|502.34|499.94|503.19|500.79|502.34|499.94|0
1638306140000|2021-11-30 21:02:20|502.51|500.11|502.85|500.45|502.85|500.45|502.51|500.11|0
1638306150000|2021-11-30 21:02:30|503.02|500.62|502.34|499.94|503.02|500.62|502.17|499.77|0
1638306160000|2021-11-30 21:02:40|502|499.6|501.66|499.26|502|499.6|501.66|499.26|0
1638306170000|2021-11-30 21:02:50|501.49|499.09|502.34|499.94|502.34|499.94|501.49|499.09|0
1638306180000|2021-11-30 21:03:00|502.68|500.28|502.85|500.45|502.85|500.45|502.68|500.28|0
1638306190000|2021-11-30 21:03:10|503.02|500.62|503.19|500.79|503.19|500.79|503.02|500.62|0
1638306200000|2021-11-30 21:03:20|503.53|501.13|504.05|501.65|504.05|501.65|503.19|500.79|0
1638306210000|2021-11-30 21:03:30|504.73|502.33|505.58|503.18|505.58|503.18|504.73|502.33|0
1638306220000|2021-11-30 21:03:40|505.41|503.01|505.92|503.52|505.92|503.52|505.41|503.01|0
1638306230000|2021-11-30 21:03:50|506.09|503.69|507.29|504.89|507.29|504.89|506.09|503.69|0
1638306240000|2021-11-30 21:04:00|507.46|505.06|506.44|504.04|507.46|505.06|506.44|504.04|0
1638306250000|2021-11-30 21:04:10|506.78|504.38|506.78|504.38|506.78|504.38|506.78|504.38|0
1638306260000|2021-11-30 21:04:20|507.12|504.72|507.63|505.23|507.8|505.4|507.12|504.72|0
1638306270000|2021-11-30 21:04:30|507.98|505.58|507.97|505.57|507.98|505.58|507.97|505.57|0
1638306280000|2021-11-30 21:04:40|508.15|505.75|508.66|506.26|508.66|506.26|508.15|505.75|0
1638306290000|2021-11-30 21:04:50|508.49|506.09|509|506.6|509|506.6|508.49|506.09|0
1638306300000|2021-11-30 21:05:00|508.83|506.43|507.8|505.4|508.83|506.43|506.95|504.55|0
1638306310000|2021-11-30 21:05:10|507.46|505.06|508.15|505.75|508.15|505.75|507.29|504.89|0
1638306320000|2021-11-30 21:05:20|508.32|505.92|509|506.6|509|506.6|508.32|505.92|0
1638306330000|2021-11-30 21:05:30|509.17|506.77|509.69|507.29|509.69|507.29|509.17|506.77|0
1638306340000|2021-11-30 21:05:40|509.34|506.94|508.66|506.26|509.34|506.94|508.66|506.26|0
1638306350000|2021-11-30 21:05:50|508.83|506.43|508.15|505.75|508.83|506.43|508.15|505.75|0
1638306360000|2021-11-30 21:06:00|507.8|505.4|508.32|505.92|508.66|506.26|507.8|505.4|0
1638306370000|2021-11-30 21:06:10|507.8|505.4|507.97|505.57|507.97|505.57|507.8|505.4|0
1638306380000|2021-11-30 21:06:20|507.46|505.06|507.63|505.23|507.63|505.23|507.29|504.89|0
1638306390000|2021-11-30 21:06:30|507.46|505.06|507.46|505.06|507.46|505.06|507.46|505.06|0
1638306400000|2021-11-30 21:06:40|507.12|504.72|506.78|504.38|507.12|504.72|506.61|504.21|0
1638306410000|2021-11-30 21:06:50|506.95|504.55|506.78|504.38|506.95|504.55|506.78|504.38|0
1638306420000|2021-11-30 21:07:00|506.61|504.21|506.26|503.86|506.61|504.21|506.26|503.86|0
1638306430000|2021-11-30 21:07:10|506.61|504.21|506.26|503.86|506.78|504.38|506.26|503.86|0
1638306440000|2021-11-30 21:07:20|506.09|503.69|505.92|503.52|506.09|503.69|505.92|503.52|0
1638306450000|2021-11-30 21:07:30|505.75|503.35|505.75|503.35|505.75|503.35|505.41|503.01|0
1638306460000|2021-11-30 21:07:40|505.92|503.52|505.75|503.35|505.92|503.52|505.75|503.35|0
1638306470000|2021-11-30 21:07:50|505.92|503.52|505.75|503.35|505.92|503.52|505.75|503.35|0
1638306480000|2021-11-30 21:08:00|505.58|503.18|505.41|503.01|505.58|503.18|505.32|502.92|0
1638306490000|2021-11-30 21:08:10|505.24|502.84|504.9|502.5|505.24|502.84|504.9|502.5|0
1638306500000|2021-11-30 21:08:20|504.73|502.33|505.07|502.67|505.07|502.67|504.73|502.33|0
1638306510000|2021-11-30 21:08:30|505.24|502.84|505.75|503.35|505.75|503.35|505.24|502.84|0
1638306520000|2021-11-30 21:08:40|505.92|503.52|506.09|503.69|506.09|503.69|505.75|503.35|0
1638306530000|2021-11-30 21:08:50|506.26|503.86|505.92|503.52|506.43|504.03|505.92|503.52|0
1638306540000|2021-11-30 21:09:00|505.75|503.35|505.58|503.18|505.92|503.52|505.58|503.18|0
1638306550000|2021-11-30 21:09:10|505.41|503.01|504.9|502.5|505.41|503.01|504.9|502.5|0
1638306560000|2021-11-30 21:09:20|505.07|502.67|504.9|502.5|505.07|502.67|504.72|502.32|0
1638306570000|2021-11-30 21:09:30|504.98|502.58|505.41|503.01|505.41|503.01|504.98|502.58|0
1638306580000|2021-11-30 21:09:40|505.24|502.84|505.07|502.67|505.24|502.84|504.9|502.5|0
1638306590000|2021-11-30 21:09:50|505.41|503.01|505.07|502.67|505.58|503.18|505.07|502.67|0
1638306600000|2021-11-30 21:10:00|505.75|503.35|505.07|502.67|505.75|503.35|505.07|502.67|0
1638306610000|2021-11-30 21:10:10|505.41|503.01|505.75|503.35|505.75|503.35|505.41|503.01|0
1638306620000|2021-11-30 21:10:20|505.92|503.52|506.43|504.03|506.43|504.03|505.92|503.52|0
1638306630000|2021-11-30 21:10:30|506.6|504.2|506.6|504.2|506.6|504.2|506.43|504.03|0
1638306640000|2021-11-30 21:10:40|506.77|504.37|506.77|504.37|506.77|504.37|506.43|504.03|0
1638306650000|2021-11-30 21:10:50|506.43|504.03|506.6|504.2|506.6|504.2|506.43|504.03|0
1638306660000|2021-11-30 21:11:00|506.94|504.54|507.46|505.06|507.46|505.06|506.94|504.54|0
1638306670000|2021-11-30 21:11:10|507.63|505.23|507.63|505.23|508.14|505.74|507.63|505.23|0
1638306680000|2021-11-30 21:11:20|507.8|505.4|507.63|505.23|507.8|505.4|507.63|505.23|0
1638306690000|2021-11-30 21:11:30|507.46|505.06|507.63|505.23|507.63|505.23|507.29|504.89|0
1638306700000|2021-11-30 21:11:40|507.46|505.06|507.29|504.89|507.46|505.06|507.29|504.89|0
1638306710000|2021-11-30 21:11:50|507.12|504.72|506.77|504.37|507.12|504.72|506.77|504.37|0
1638306720000|2021-11-30 21:12:00|506.86|504.46|506.6|504.2|506.94|504.54|506.26|503.86|0
1638306730000|2021-11-30 21:12:10|506.77|504.37|506.09|503.69|506.77|504.37|506.09|503.69|0
1638306740000|2021-11-30 21:12:20|505.92|503.52|506.09|503.69|506.26|503.86|505.92|503.52|0
1638306750000|2021-11-30 21:12:30|506.26|503.86|506.09|503.69|506.26|503.86|506.09|503.69|0
1638306760000|2021-11-30 21:12:40|506.26|503.86|506.43|504.03|506.86|504.46|506.26|503.86|0
1638306770000|2021-11-30 21:12:50|506.26|503.86|506.26|503.86|506.43|504.03|506.26|503.86|0
1638306780000|2021-11-30 21:13:00|506.77|504.37|506.77|504.37|506.77|504.37|506.43|504.03|0
1638306790000|2021-11-30 21:13:10|506.94|504.54|507.11|504.71|507.11|504.71|506.77|504.37|0
1638306800000|2021-11-30 21:13:20|506.94|504.54|506.77|504.37|507.11|504.71|506.77|504.37|0
1638306810000|2021-11-30 21:13:30|506.94|504.54|506.94|504.54|506.94|504.54|506.43|504.03|0
1638306820000|2021-11-30 21:13:40|507.11|504.71|506.94|504.54|507.46|505.06|506.94|504.54|0
1638306830000|2021-11-30 21:13:50|507.11|504.71|507.29|504.89|507.29|504.89|506.94|504.54|0
1638306840000|2021-11-30 21:14:00|507.11|504.71|507.46|505.06|507.46|505.06|506.94|504.54|0
1638306850000|2021-11-30 21:14:10|507.11|504.71|507.29|504.89|507.29|504.89|506.94|504.54|0
1638306860000|2021-11-30 21:14:20|507.46|505.06|507.11|504.71|507.46|505.06|507.11|504.71|0
1638306870000|2021-11-30 21:14:30|507.29|504.89|506.94|504.54|507.29|504.89|506.94|504.54|0
1638306880000|2021-11-30 21:14:40|506.77|504.37|506.09|503.69|506.77|504.37|506.09|503.69|0
1638306890000|2021-11-30 21:14:50|505.92|503.52|506.09|503.69|506.09|503.69|505.92|503.52|0
1638306910000|2021-11-30 21:15:10|506.46|503.66|506.12|503.32|506.46|503.66|506.12|503.32|0
1638306920000|2021-11-30 21:15:20|505.95|503.15|505.95|503.15|505.95|503.15|505.95|503.15|0
1638306930000|2021-11-30 21:15:30|505.78|502.98|505.95|503.15|505.95|503.15|505.78|502.98|0
1638306940000|2021-11-30 21:15:40|505.78|502.98|505.78|502.98|505.78|502.98|505.78|502.98|0
1638306950000|2021-11-30 21:15:50|505.95|503.15|505.95|503.15|505.95|503.15|505.86|503.06|0
1638306960000|2021-11-30 21:16:00|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1638306970000|2021-11-30 21:16:10|506.2|503.4|506.29|503.49|506.29|503.49|506.2|503.4|0
1638306980000|2021-11-30 21:16:20|506.46|503.66|506.63|503.83|506.63|503.83|506.46|503.66|0
1638306990000|2021-11-30 21:16:30|507.14|504.34|507.48|504.68|507.48|504.68|507.14|504.34|0
1638307000000|2021-11-30 21:16:40|507.14|504.34|506.97|504.17|507.14|504.34|506.97|504.17|0
1638307010000|2021-11-30 21:16:50|506.8|504|506.97|504.17|507.14|504.34|506.8|504|0
1638307020000|2021-11-30 21:17:00|506.8|504|507.31|504.51|507.48|504.68|506.8|504|0
1638307040000|2021-11-30 21:17:20|507.22|504.42|507.14|504.34|507.22|504.42|507.14|504.34|0
1638307050000|2021-11-30 21:17:30|506.97|504.17|507.14|504.34|507.48|504.68|506.97|504.17|0
1638307060000|2021-11-30 21:17:40|507.31|504.51|507.14|504.34|507.31|504.51|507.14|504.34|0
1638307070000|2021-11-30 21:17:50|507.22|504.42|507.31|504.51|507.31|504.51|507.14|504.34|0
1638307080000|2021-11-30 21:18:00|507.48|504.68|507.48|504.68|507.48|504.68|507.22|504.42|0
1638307090000|2021-11-30 21:18:10|507.31|504.51|507.48|504.68|507.48|504.68|507.31|504.51|0
1638307110000|2021-11-30 21:18:30|507.14|504.34|507.31|504.51|507.31|504.51|507.14|504.34|0
1638307130000|2021-11-30 21:18:50|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1638307140000|2021-11-30 21:19:00|507.31|504.51|507.83|505.03|507.83|505.03|507.31|504.51|0
1638307150000|2021-11-30 21:19:10|507.91|505.11|508.17|505.37|508.17|505.37|507.82|505.02|0
1638307160000|2021-11-30 21:19:20|508|505.2|507.82|505.02|508|505.2|507.82|505.02|0
1638307170000|2021-11-30 21:19:30|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1638307180000|2021-11-30 21:19:40|507.82|505.02|507.74|504.94|507.82|505.02|507.74|504.94|0
1638307190000|2021-11-30 21:19:50|507.14|504.34|507.31|504.51|507.31|504.51|506.97|504.17|0
1638307200000|2021-11-30 21:20:00|507.22|504.42|507.14|504.34|507.22|504.42|507.14|504.34|0
1638307210000|2021-11-30 21:20:10|506.97|504.17|506.71|503.91|506.97|504.17|506.71|503.91|0
1638307220000|2021-11-30 21:20:20|506.63|503.83|506.8|504|506.8|504|506.63|503.83|0
1638307230000|2021-11-30 21:20:30|506.97|504.17|507.14|504.34|507.14|504.34|506.97|504.17|0
1638307240000|2021-11-30 21:20:40|507.31|504.51|507.48|504.68|507.48|504.68|507.31|504.51|0
1638307250000|2021-11-30 21:20:50|507.31|504.51|507.31|504.51|507.31|504.51|507.31|504.51|0
1638307260000|2021-11-30 21:21:00|507.48|504.68|507.48|504.68|507.65|504.85|507.48|504.68|0
1638307270000|2021-11-30 21:21:10|507.39|504.59|507.65|504.85|507.65|504.85|507.39|504.59|0
1638307280000|2021-11-30 21:21:20|508|505.2|508.34|505.54|508.34|505.54|508|505.2|0
1638307290000|2021-11-30 21:21:30|508.17|505.37|507.99|505.19|508.17|505.37|507.99|505.19|0
1638307300000|2021-11-30 21:21:40|508.34|505.54|508.17|505.37|508.34|505.54|507.99|505.19|0
1638307310000|2021-11-30 21:21:50|508.25|505.45|509.19|506.39|509.19|506.39|508.17|505.37|0
1638307320000|2021-11-30 21:22:00|508.68|505.88|508.85|506.05|508.85|506.05|508.68|505.88|0
1638307330000|2021-11-30 21:22:10|509.02|506.22|509.02|506.22|509.19|506.39|509.02|506.22|0
1638307340000|2021-11-30 21:22:20|508.68|505.88|508.51|505.71|508.68|505.88|508.51|505.71|0
1638307350000|2021-11-30 21:22:30|508.76|505.96|508.76|505.96|508.76|505.96|508.68|505.88|0
1638307360000|2021-11-30 21:22:40|508.85|506.05|509.28|506.48|509.36|506.56|508.85|506.05|0
1638307370000|2021-11-30 21:22:50|508.85|506.05|509.02|506.22|509.02|506.22|508.85|506.05|0
1638307380000|2021-11-30 21:23:00|509.19|506.39|509.19|506.39|509.19|506.39|509.19|506.39|0
1638307390000|2021-11-30 21:23:10|509.02|506.22|509.02|506.22|509.02|506.22|509.02|506.22|0
1638307400000|2021-11-30 21:23:20|508.93|506.13|508.51|505.71|509.02|506.22|508.51|505.71|0
1638307410000|2021-11-30 21:23:30|508.17|505.37|508.17|505.37|508.17|505.37|508.17|505.37|0
1638307420000|2021-11-30 21:23:40|508.16|505.36|507.99|505.19|508.16|505.36|507.99|505.19|0
1638307430000|2021-11-30 21:23:50|507.82|505.02|507.48|504.68|507.82|505.02|507.48|504.68|0
1638307440000|2021-11-30 21:24:00|507.14|504.34|506.97|504.17|507.14|504.34|506.97|504.17|0
1638307450000|2021-11-30 21:24:10|506.8|504|507.05|504.25|507.05|504.25|506.8|504|0
1638307460000|2021-11-30 21:24:20|507.14|504.34|507.14|504.34|507.14|504.34|507.05|504.25|0
1638307470000|2021-11-30 21:24:30|507.05|504.25|506.88|504.08|507.05|504.25|506.88|504.08|0
1638307480000|2021-11-30 21:24:40|506.97|504.17|506.97|504.17|506.97|504.17|506.97|504.17|0
1638307490000|2021-11-30 21:24:50|507.31|504.51|507.05|504.25|507.31|504.51|506.62|503.82|0
1638307500000|2021-11-30 21:25:00|506.88|504.08|506.88|504.08|506.97|504.17|506.88|504.08|0
1638307510000|2021-11-30 21:25:10|506.97|504.17|506.97|504.17|506.97|504.17|506.97|504.17|0
1638307520000|2021-11-30 21:25:20|506.8|504|506.8|504|506.8|504|506.8|504|0
1638307530000|2021-11-30 21:25:30|506.71|503.91|506.28|503.48|506.71|503.91|506.28|503.48|0
1638307540000|2021-11-30 21:25:40|506.45|503.65|506.62|503.82|506.62|503.82|506.45|503.65|0
1638307550000|2021-11-30 21:25:50|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1638307560000|2021-11-30 21:26:00|506.28|503.48|506.45|503.65|506.45|503.65|506.28|503.48|0
1638307570000|2021-11-30 21:26:10|506.54|503.74|506.62|503.82|506.62|503.82|506.54|503.74|0
1638307580000|2021-11-30 21:26:20|506.97|504.17|506.97|504.17|506.97|504.17|506.97|504.17|0
1638307590000|2021-11-30 21:26:30|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1638307600000|2021-11-30 21:26:40|506.97|504.17|506.97|504.17|507.14|504.34|506.97|504.17|0
1638307610000|2021-11-30 21:26:50|507.14|504.34|507.14|504.34|507.14|504.34|507.14|504.34|0
1638307620000|2021-11-30 21:27:00|507.31|504.51|507.31|504.51|507.31|504.51|507.31|504.51|0
1638307630000|2021-11-30 21:27:10|507.48|504.68|507.82|505.02|507.82|505.02|507.48|504.68|0
1638307640000|2021-11-30 21:27:20|507.65|504.85|507.48|504.68|507.65|504.85|507.48|504.68|0
1638307650000|2021-11-30 21:27:30|507.31|504.51|507.65|504.85|507.65|504.85|507.31|504.51|0
1638307660000|2021-11-30 21:27:40|507.82|505.02|507.82|505.02|507.82|505.02|507.82|505.02|0
1638307670000|2021-11-30 21:27:50|507.65|504.85|507.48|504.68|507.65|504.85|507.48|504.68|0
1638307680000|2021-11-30 21:28:00|507.65|504.85|507.82|505.02|507.82|505.02|507.48|504.68|0
1638307690000|2021-11-30 21:28:10|507.99|505.19|507.82|505.02|507.99|505.19|507.82|505.02|0
1638307700000|2021-11-30 21:28:20|507.65|504.85|507.9|505.1|507.9|505.1|507.65|504.85|0
1638307710000|2021-11-30 21:28:30|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1638307720000|2021-11-30 21:28:40|508.16|505.36|508.16|505.36|508.16|505.36|508.16|505.36|0
1638307730000|2021-11-30 21:28:50|508.33|505.53|508.07|505.27|508.33|505.53|508.07|505.27|0
1638307740000|2021-11-30 21:29:00|507.99|505.19|508.5|505.7|508.5|505.7|507.99|505.19|0
1638307750000|2021-11-30 21:29:10|508.33|505.53|508.33|505.53|508.5|505.7|508.33|505.53|0
1638307760000|2021-11-30 21:29:20|508.16|505.36|507.99|505.19|508.16|505.36|507.99|505.19|0
1638307770000|2021-11-30 21:29:30|508.16|505.36|507.99|505.19|508.16|505.36|507.99|505.19|0
1638307780000|2021-11-30 21:29:40|508.16|505.36|507.99|505.19|508.16|505.36|507.99|505.19|0
1638307790000|2021-11-30 21:29:50|508.16|505.36|507.99|505.19|508.16|505.36|507.99|505.19|0
1638307800000|2021-11-30 21:30:00|508.16|505.36|508.33|505.53|508.33|505.53|508.16|505.36|0
1638307810000|2021-11-30 21:30:10|508.16|505.36|508.33|505.53|508.33|505.53|508.16|505.36|0
1638307820000|2021-11-30 21:30:20|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1638307830000|2021-11-30 21:30:30|508.16|505.36|508.33|505.53|508.33|505.53|508.16|505.36|0
1638307840000|2021-11-30 21:30:40|508.5|505.7|508.33|505.53|508.5|505.7|508.33|505.53|0
1638307850000|2021-11-30 21:30:50|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1638307860000|2021-11-30 21:31:00|508.59|505.79|508.85|506.05|508.85|506.05|508.59|505.79|0
1638307870000|2021-11-30 21:31:10|508.67|505.87|508.67|505.87|508.85|506.05|508.67|505.87|0
1638307880000|2021-11-30 21:31:20|508.5|505.7|508.33|505.53|508.5|505.7|508.33|505.53|0
1638307890000|2021-11-30 21:31:30|508.5|505.7|508.41|505.61|508.5|505.7|508.41|505.61|0
1638307900000|2021-11-30 21:31:40|508.5|505.7|508.33|505.53|508.5|505.7|508.33|505.53|0
1638307910000|2021-11-30 21:31:50|508.16|505.36|508.16|505.36|508.16|505.36|508.16|505.36|0
1638307920000|2021-11-30 21:32:00|507.9|505.1|507.65|504.85|507.9|505.1|507.65|504.85|0
1638307930000|2021-11-30 21:32:10|507.48|504.68|507.39|504.59|507.48|504.68|507.39|504.59|0
1638307940000|2021-11-30 21:32:20|507.48|504.68|507.39|504.59|507.48|504.68|507.3|504.5|0
1638307950000|2021-11-30 21:32:30|507.48|504.68|507.65|504.85|507.65|504.85|507.48|504.68|0
1638307960000|2021-11-30 21:32:40|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1638307970000|2021-11-30 21:32:50|507.3|504.5|507.13|504.33|507.3|504.5|507.13|504.33|0
1638307980000|2021-11-30 21:33:00|506.96|504.16|507.48|504.68|507.48|504.68|506.96|504.16|0
1638307990000|2021-11-30 21:33:10|507.39|504.59|507.22|504.42|507.39|504.59|507.22|504.42|0
1638308000000|2021-11-30 21:33:20|506.96|504.16|507.3|504.5|507.3|504.5|506.96|504.16|0
1638308010000|2021-11-30 21:33:30|507.13|504.33|506.96|504.16|507.13|504.33|506.96|504.16|0
1638308020000|2021-11-30 21:33:40|506.79|503.99|506.62|503.82|506.79|503.99|506.62|503.82|0
1638308040000|2021-11-30 21:34:00|506.96|504.16|506.62|503.82|506.96|504.16|506.45|503.65|0
1638308050000|2021-11-30 21:34:10|506.53|503.73|506.62|503.82|506.62|503.82|506.53|503.73|0
1638308060000|2021-11-30 21:34:20|506.53|503.73|506.45|503.65|506.53|503.73|506.45|503.65|0
1638308070000|2021-11-30 21:34:30|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1638308080000|2021-11-30 21:34:40|506.87|504.07|506.96|504.16|506.96|504.16|506.79|503.99|0
1638308090000|2021-11-30 21:34:50|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1638308100000|2021-11-30 21:35:00|506.79|503.99|506.79|503.99|506.79|503.99|506.7|503.9|0
1638308110000|2021-11-30 21:35:10|506.96|504.16|506.79|503.99|506.96|504.16|506.79|503.99|0
1638308120000|2021-11-30 21:35:20|506.96|504.16|506.96|504.16|506.96|504.16|506.96|504.16|0
1638308130000|2021-11-30 21:35:30|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1638308140000|2021-11-30 21:35:40|506.96|504.16|506.96|504.16|506.96|504.16|506.96|504.16|0
1638308150000|2021-11-30 21:35:50|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1638308160000|2021-11-30 21:36:00|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1638308170000|2021-11-30 21:36:10|507.3|504.5|507.13|504.33|507.3|504.5|507.13|504.33|0
1638308180000|2021-11-30 21:36:20|507.21|504.41|507.21|504.41|507.21|504.41|507.21|504.41|0
1638308190000|2021-11-30 21:36:30|507.13|504.33|507.3|504.5|507.3|504.5|507.13|504.33|0
1638308210000|2021-11-30 21:36:50|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1638308220000|2021-11-30 21:37:00|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1638308230000|2021-11-30 21:37:10|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1638308250000|2021-11-30 21:37:30|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1638308260000|2021-11-30 21:37:40|507.13|504.33|507.3|504.5|507.3|504.5|507.13|504.33|0
1638308270000|2021-11-30 21:37:50|507.38|504.58|507.38|504.58|507.38|504.58|507.38|504.58|0
1638308280000|2021-11-30 21:38:00|507.56|504.76|507.3|504.5|507.56|504.76|507.3|504.5|0
1638308290000|2021-11-30 21:38:10|506.96|504.16|507.13|504.33|507.13|504.33|506.96|504.16|0
1638308300000|2021-11-30 21:38:20|506.96|504.16|506.62|503.82|506.96|504.16|506.62|503.82|0
1638308310000|2021-11-30 21:38:30|506.7|503.9|506.79|503.99|506.79|503.99|506.62|503.82|0
1638308320000|2021-11-30 21:38:40|506.96|504.16|507.3|504.5|507.3|504.5|506.96|504.16|0
1638308340000|2021-11-30 21:39:00|507.47|504.67|507.99|505.19|507.99|505.19|507.47|504.67|0
1638308350000|2021-11-30 21:39:10|507.81|505.01|507.81|505.01|507.81|505.01|507.81|505.01|0
1638308380000|2021-11-30 21:39:40|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1638308390000|2021-11-30 21:39:50|508.16|505.36|508.16|505.36|508.16|505.36|508.16|505.36|0
1638308400000|2021-11-30 21:40:00|508.33|505.53|508.67|505.87|508.67|505.87|508.33|505.53|0
1638308410000|2021-11-30 21:40:10|508.5|505.7|508.16|505.36|508.67|505.87|508.16|505.36|0
1638308430000|2021-11-30 21:40:30|508.5|505.7|508.67|505.87|508.67|505.87|508.33|505.53|0
1638308450000|2021-11-30 21:40:50|508.41|505.61|508.33|505.53|508.41|505.61|508.33|505.53|0
1638308460000|2021-11-30 21:41:00|508.41|505.61|508.5|505.7|508.5|505.7|508.41|505.61|0
1638308470000|2021-11-30 21:41:10|508.67|505.87|508.33|505.53|508.67|505.87|508.33|505.53|0
1638308480000|2021-11-30 21:41:20|508.5|505.7|508.33|505.53|508.5|505.7|508.33|505.53|0
1638308490000|2021-11-30 21:41:30|508.5|505.7|508.33|505.53|508.5|505.7|508.33|505.53|0
1638308510000|2021-11-30 21:41:50|508.24|505.44|507.98|505.18|508.24|505.44|507.98|505.18|0
1638308520000|2021-11-30 21:42:00|508.16|505.36|508.16|505.36|508.16|505.36|508.16|505.36|0
1638308530000|2021-11-30 21:42:10|508.33|505.53|508.33|505.53|508.33|505.53|508.33|505.53|0
1638308540000|2021-11-30 21:42:20|508.16|505.36|508.16|505.36|508.16|505.36|508.16|505.36|0
1638308550000|2021-11-30 21:42:30|507.98|505.18|508.16|505.36|508.16|505.36|507.98|505.18|0
1638308560000|2021-11-30 21:42:40|508.33|505.53|508.33|505.53|508.33|505.53|508.33|505.53|0
1638308570000|2021-11-30 21:42:50|508.24|505.44|508.15|505.35|508.24|505.44|508.15|505.35|0
1638308580000|2021-11-30 21:43:00|508.33|505.53|508.5|505.7|508.5|505.7|508.33|505.53|0
1638308590000|2021-11-30 21:43:10|508.67|505.87|508.5|505.7|508.67|505.87|508.5|505.7|0
1638308600000|2021-11-30 21:43:20|508.33|505.53|508.33|505.53|508.33|505.53|508.33|505.53|0
1638308610000|2021-11-30 21:43:30|508.24|505.44|508.15|505.35|508.24|505.44|508.15|505.35|0
1638308620000|2021-11-30 21:43:40|507.98|505.18|508.15|505.35|508.15|505.35|507.98|505.18|0
1638308630000|2021-11-30 21:43:50|508.33|505.53|508.15|505.35|508.33|505.53|508.15|505.35|0
1638308640000|2021-11-30 21:44:00|508.24|505.44|507.98|505.18|508.33|505.53|507.98|505.18|0
1638308650000|2021-11-30 21:44:10|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1638308660000|2021-11-30 21:44:20|508.07|505.27|508.5|505.7|508.5|505.7|508.07|505.27|0
1638308680000|2021-11-30 21:44:40|508.33|505.53|508.5|505.7|508.5|505.7|508.33|505.53|0
1638308690000|2021-11-30 21:44:50|508.15|505.35|507.98|505.18|508.15|505.35|507.98|505.18|0
1638308700000|2021-11-30 21:45:00|508.33|505.53|508.32|505.52|508.33|505.53|508.15|505.35|0
1638308720000|2021-11-30 21:45:20|508.15|505.35|508.15|505.35|508.15|505.35|508.06|505.26|0
1638308730000|2021-11-30 21:45:30|508.24|505.44|508.24|505.44|508.24|505.44|508.24|505.44|0
1638308740000|2021-11-30 21:45:40|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1638308760000|2021-11-30 21:46:00|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1638308780000|2021-11-30 21:46:20|508.58|505.78|508.67|505.87|508.67|505.87|508.58|505.78|0
1638308790000|2021-11-30 21:46:30|508.58|505.78|508.67|505.87|508.67|505.87|508.58|505.78|0
1638308810000|2021-11-30 21:46:50|508.58|505.78|508.5|505.7|508.58|505.78|508.5|505.7|0
1638308820000|2021-11-30 21:47:00|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1638308830000|2021-11-30 21:47:10|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1638308840000|2021-11-30 21:47:20|509.69|506.89|509.43|506.63|509.69|506.89|509.43|506.63|0
1638308850000|2021-11-30 21:47:30|509.52|506.72|509.52|506.72|509.52|506.72|509.35|506.55|0
1638308870000|2021-11-30 21:47:50|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1638308880000|2021-11-30 21:48:00|509.87|507.07|510.21|507.41|510.21|507.41|509.87|507.07|0
1638308890000|2021-11-30 21:48:10|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1638308900000|2021-11-30 21:48:20|510.04|507.24|509.69|506.89|510.04|507.24|509.69|506.89|0
1638308910000|2021-11-30 21:48:30|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1638308920000|2021-11-30 21:48:40|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1638308940000|2021-11-30 21:49:00|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1638308950000|2021-11-30 21:49:10|509.69|506.89|509.86|507.06|509.86|507.06|509.69|506.89|0
1638308960000|2021-11-30 21:49:20|510.21|507.41|510.21|507.41|510.21|507.41|510.21|507.41|0
1638308970000|2021-11-30 21:49:30|510.38|507.58|510.55|507.75|510.55|507.75|510.38|507.58|0
1638308980000|2021-11-30 21:49:40|510.72|507.92|510.38|507.58|510.72|507.92|510.38|507.58|0
1638308990000|2021-11-30 21:49:50|510.55|507.75|510.55|507.75|510.55|507.75|510.55|507.75|0
1638309000000|2021-11-30 21:50:00|510.38|507.58|510.72|507.92|510.72|507.92|510.38|507.58|0
1638309010000|2021-11-30 21:50:10|510.38|507.58|510.21|507.41|510.55|507.75|510.21|507.41|0
1638309020000|2021-11-30 21:50:20|510.04|507.24|510.04|507.24|510.38|507.58|510.04|507.24|0
1638309040000|2021-11-30 21:50:40|510.21|507.41|510.21|507.41|510.21|507.41|510.21|507.41|0
1638309050000|2021-11-30 21:50:50|510.12|507.32|510.21|507.41|510.21|507.41|510.04|507.24|0
1638309060000|2021-11-30 21:51:00|510.38|507.58|510.72|507.92|510.72|507.92|510.38|507.58|0
1638309070000|2021-11-30 21:51:10|510.55|507.75|510.63|507.83|510.63|507.83|510.55|507.75|0
1638309080000|2021-11-30 21:51:20|510.72|507.92|510.72|507.92|510.72|507.92|510.63|507.83|0
1638309090000|2021-11-30 21:51:30|510.55|507.75|510.38|507.58|510.55|507.75|510.21|507.41|0
1638309110000|2021-11-30 21:51:50|510.21|507.41|510.29|507.49|510.29|507.49|510.21|507.41|0
1638309120000|2021-11-30 21:52:00|510.21|507.41|509.69|506.89|510.21|507.41|509.69|506.89|0
1638309150000|2021-11-30 21:52:30|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1638309160000|2021-11-30 21:52:40|509.69|506.89|509.86|507.06|509.86|507.06|509.52|506.72|0
1638309170000|2021-11-30 21:52:50|509.69|506.89|509.86|507.06|509.86|507.06|509.69|506.89|0
1638309190000|2021-11-30 21:53:10|510.03|507.23|509.69|506.89|510.03|507.23|509.69|506.89|0
1638309220000|2021-11-30 21:53:40|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1638309240000|2021-11-30 21:54:00|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1638309250000|2021-11-30 21:54:10|509.43|506.63|509.43|506.63|509.52|506.72|509.43|506.63|0
1638309260000|2021-11-30 21:54:20|509.52|506.72|509.35|506.55|509.52|506.72|509.35|506.55|0
1638309290000|2021-11-30 21:54:50|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1638309300000|2021-11-30 21:55:00|509.69|506.89|509.69|506.89|509.86|507.06|509.69|506.89|0
1638309340000|2021-11-30 21:55:40|509.86|507.06|509.86|507.06|509.86|507.06|509.86|507.06|0
1638309350000|2021-11-30 21:55:50|509.94|507.14|510.2|507.4|510.2|507.4|509.94|507.14|0
1638309360000|2021-11-30 21:56:00|510.11|507.31|510.38|507.58|510.38|507.58|510.11|507.31|0
1638309380000|2021-11-30 21:56:20|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1638309400000|2021-11-30 21:56:40|510.38|507.58|510.46|507.66|510.46|507.66|510.38|507.58|0
1638309410000|2021-11-30 21:56:50|510.55|507.75|510.55|507.75|510.55|507.75|510.55|507.75|0
1638309420000|2021-11-30 21:57:00|510.72|507.92|510.72|507.92|510.89|508.09|510.72|507.92|0
1638309430000|2021-11-30 21:57:10|510.89|508.09|510.72|507.92|510.89|508.09|510.72|507.92|0
1638309440000|2021-11-30 21:57:20|510.8|508|510.89|508.09|510.89|508.09|510.8|508|0
1638309450000|2021-11-30 21:57:30|510.72|507.92|510.72|507.92|510.72|507.92|510.72|507.92|0
1638309480000|2021-11-30 21:58:00|510.63|507.83|510.63|507.83|510.63|507.83|510.55|507.75|0
1638309490000|2021-11-30 21:58:10|510.55|507.75|510.37|507.57|510.55|507.75|510.37|507.57|0
1638309500000|2021-11-30 21:58:20|510.55|507.75|510.55|507.75|510.55|507.75|510.55|507.75|0
1638309540000|2021-11-30 21:59:00|510.72|507.92|510.72|507.92|510.72|507.92|510.72|507.92|0
1638309550000|2021-11-30 21:59:10|510.55|507.75|510.63|507.83|510.63|507.83|510.55|507.75|0
1638309560000|2021-11-30 21:59:20|510.55|507.75|511.06|508.26|511.06|508.26|510.55|507.75|0
1638309590000|2021-11-30 21:59:50|511.14|508.34|511.14|508.34|511.14|508.34|510.97|508.17|0
1638309600000|2021-11-30 22:00:00|510.92|508.12|510.9|508.1|510.92|508.12|510.85|508.05|0
1638309610000|2021-11-30 22:00:10|510.92|508.12|510.95|508.15|510.95|508.15|510.92|508.12|0
1638309620000|2021-11-30 22:00:20|510.97|508.17|510.92|508.12|510.97|508.17|510.89|508.09|0
1638309640000|2021-11-30 22:00:40|510.89|508.09|510.89|508.09|510.89|508.09|510.89|508.09|0
1638309660000|2021-11-30 22:01:00|510.87|508.07|510.87|508.07|510.87|508.07|510.87|508.07|0
1638309670000|2021-11-30 22:01:10|510.85|508.05|510.85|508.05|510.85|508.05|510.85|508.05|0
1638309680000|2021-11-30 22:01:20|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1638309690000|2021-11-30 22:01:30|510.77|507.97|510.85|508.05|510.85|508.05|510.77|507.97|0
1638309700000|2021-11-30 22:01:40|510.92|508.12|510.95|508.15|510.95|508.15|510.92|508.12|0
1638309720000|2021-11-30 22:02:00|510.89|508.09|510.89|508.09|510.89|508.09|510.89|508.09|0
1638309730000|2021-11-30 22:02:10|510.87|508.07|510.87|508.07|510.87|508.07|510.87|508.07|0
1638309740000|2021-11-30 22:02:20|510.89|508.09|510.8|508|510.89|508.09|510.8|508|0
1638309760000|2021-11-30 22:02:40|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1638309770000|2021-11-30 22:02:50|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1638309780000|2021-11-30 22:03:00|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1638309870000|2021-11-30 22:04:30|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1638309880000|2021-11-30 22:04:40|510.8|508|510.8|508|510.8|508|510.8|508|0
1638309900000|2021-11-30 22:05:00|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1638309910000|2021-11-30 22:05:10|510.67|507.87|510.8|508|510.8|508|510.67|507.87|0
1638309920000|2021-11-30 22:05:20|510.72|507.92|510.72|507.92|510.72|507.92|510.72|507.92|0
1638309990000|2021-11-30 22:06:30|510.69|507.89|510.69|507.89|510.69|507.89|510.69|507.89|0
1638310010000|2021-11-30 22:06:50|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1638310110000|2021-11-30 22:08:30|510.72|507.92|510.75|507.95|510.75|507.95|510.72|507.92|0
1638310150000|2021-11-30 22:09:10|510.77|507.97|510.75|507.95|510.77|507.97|510.75|507.95|0
1638310170000|2021-11-30 22:09:30|510.72|507.92|510.72|507.92|510.72|507.92|510.72|507.92|0
1638310180000|2021-11-30 22:09:40|510.87|508.07|510.87|508.07|510.87|508.07|510.87|508.07|0
1638310190000|2021-11-30 22:09:50|510.84|508.04|510.84|508.04|510.84|508.04|510.84|508.04|0
1638310200000|2021-11-30 22:10:00|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1638310290000|2021-11-30 22:11:30|510.82|508.02|510.79|507.99|510.82|508.02|510.79|507.99|0
1638310320000|2021-11-30 22:12:00|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1638310380000|2021-11-30 22:13:00|510.76|507.96|510.76|507.96|510.76|507.96|510.76|507.96|0
1638310420000|2021-11-30 22:13:40|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1638310460000|2021-11-30 22:14:20|510.76|507.96|510.76|507.96|510.76|507.96|510.76|507.96|0
1638310580000|2021-11-30 22:16:20|510.72|507.92|510.71|507.91|510.72|507.92|510.71|507.91|0
1638310590000|2021-11-30 22:16:30|510.67|507.87|510.71|507.91|510.71|507.91|510.67|507.87|0
1638310640000|2021-11-30 22:17:20|510.76|507.96|510.76|507.96|510.76|507.96|510.76|507.96|0
1638310650000|2021-11-30 22:17:30|510.71|507.91|510.71|507.91|510.71|507.91|510.71|507.91|0
1638310660000|2021-11-30 22:17:40|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1638310670000|2021-11-30 22:17:50|510.71|507.91|510.71|507.91|510.71|507.91|510.71|507.91|0
1638310680000|2021-11-30 22:18:00|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1638310710000|2021-11-30 22:18:30|510.71|507.91|510.57|507.77|510.71|507.91|510.57|507.77|0
1638310730000|2021-11-30 22:18:50|510.54|507.74|510.54|507.74|510.54|507.74|510.54|507.74|0
1638310740000|2021-11-30 22:19:00|510.64|507.84|510.64|507.84|510.64|507.84|510.64|507.84|0
1638310760000|2021-11-30 22:19:20|510.57|507.77|510.64|507.84|510.64|507.84|510.57|507.77|0
1638310780000|2021-11-30 22:19:40|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1638310810000|2021-11-30 22:20:10|510.71|507.91|510.71|507.91|510.71|507.91|510.71|507.91|0
1638310820000|2021-11-30 22:20:20|510.69|507.89|510.69|507.89|510.69|507.89|510.69|507.89|0
1638310830000|2021-11-30 22:20:30|510.76|507.96|510.76|507.96|510.76|507.96|510.76|507.96|0
1638310840000|2021-11-30 22:20:40|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1638310880000|2021-11-30 22:21:20|510.76|507.96|510.76|507.96|510.76|507.96|510.76|507.96|0
1638310900000|2021-11-30 22:21:40|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1638310910000|2021-11-30 22:21:50|510.71|507.91|510.71|507.91|510.71|507.91|510.71|507.91|0
1638310920000|2021-11-30 22:22:00|510.74|507.94|510.71|507.91|510.74|507.94|510.71|507.91|0
1638310930000|2021-11-30 22:22:10|510.64|507.84|510.51|507.71|510.66|507.86|510.51|507.71|0
1638310950000|2021-11-30 22:22:30|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1638310960000|2021-11-30 22:22:40|510.46|507.66|510.59|507.79|510.59|507.79|510.46|507.66|0
1638310980000|2021-11-30 22:23:00|510.57|507.77|510.57|507.77|510.57|507.77|510.57|507.77|0
1638310990000|2021-11-30 22:23:10|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1638311030000|2021-11-30 22:23:50|510.62|507.82|510.61|507.81|510.62|507.82|510.61|507.81|0
1638311040000|2021-11-30 22:24:00|510.64|507.84|510.61|507.81|510.64|507.84|510.61|507.81|0
1638311050000|2021-11-30 22:24:10|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638311130000|2021-11-30 22:25:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1638311140000|2021-11-30 22:25:40|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638311150000|2021-11-30 22:25:50|510.71|507.91|510.71|507.91|510.71|507.91|510.71|507.91|0
1638311160000|2021-11-30 22:26:00|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638311180000|2021-11-30 22:26:20|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1638311210000|2021-11-30 22:26:50|510.71|507.91|510.71|507.91|510.71|507.91|510.71|507.91|0
1638311240000|2021-11-30 22:27:20|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1638311270000|2021-11-30 22:27:50|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1638311280000|2021-11-30 22:28:00|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1638311360000|2021-11-30 22:29:20|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1638311400000|2021-11-30 22:30:00|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1638311430000|2021-11-30 22:30:30|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1638311470000|2021-11-30 22:31:10|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1638311580000|2021-11-30 22:33:00|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1638311600000|2021-11-30 22:33:20|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638311610000|2021-11-30 22:33:30|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1638311620000|2021-11-30 22:33:40|510.66|507.86|510.71|507.91|510.71|507.91|510.66|507.86|0
1638311670000|2021-11-30 22:34:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1638311690000|2021-11-30 22:34:50|510.73|507.93|510.83|508.03|510.83|508.03|510.73|507.93|0
1638311730000|2021-11-30 22:35:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1638311770000|2021-11-30 22:36:10|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1638311810000|2021-11-30 22:36:50|510.68|507.88|510.53|507.73|510.68|507.88|510.53|507.73|0
1638311820000|2021-11-30 22:37:00|510.64|507.84|510.61|507.81|510.64|507.84|510.61|507.81|0
1638311850000|2021-11-30 22:37:30|510.66|507.86|510.64|507.84|510.66|507.86|510.64|507.84|0
1638311870000|2021-11-30 22:37:50|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1638311880000|2021-11-30 22:38:00|510.46|507.66|510.46|507.66|510.46|507.66|510.46|507.66|0
1638311890000|2021-11-30 22:38:10|510.61|507.81|510.61|507.81|510.63|507.83|510.61|507.81|0
1638311900000|2021-11-30 22:38:20|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1638311910000|2021-11-30 22:38:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1638311920000|2021-11-30 22:38:40|510.58|507.78|510.56|507.76|510.58|507.78|510.56|507.76|0
1638311930000|2021-11-30 22:38:50|510.5|507.7|510.5|507.7|510.5|507.7|510.5|507.7|0
1638311940000|2021-11-30 22:39:00|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1638311950000|2021-11-30 22:39:10|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1638312030000|2021-11-30 22:40:30|510.43|507.63|510.53|507.73|510.53|507.73|510.43|507.63|0
1638312040000|2021-11-30 22:40:40|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1638312070000|2021-11-30 22:41:10|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1638312090000|2021-11-30 22:41:30|510.58|507.78|510.58|507.78|510.58|507.78|510.45|507.65|0
1638312140000|2021-11-30 22:42:20|510.45|507.65|510.58|507.78|510.58|507.78|510.45|507.65|0
1638312160000|2021-11-30 22:42:40|510.65|507.85|510.78|507.98|510.78|507.98|510.65|507.85|0
1638312170000|2021-11-30 22:42:50|510.76|507.96|510.78|507.98|510.78|507.98|510.76|507.96|0
1638312250000|2021-11-30 22:44:10|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1638312260000|2021-11-30 22:44:20|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1638312270000|2021-11-30 22:44:30|510.66|507.86|510.61|507.81|510.66|507.86|510.61|507.81|0
1638312280000|2021-11-30 22:44:40|510.73|507.93|510.69|507.89|510.73|507.93|510.69|507.89|0
1638312300000|2021-11-30 22:45:00|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638312320000|2021-11-30 22:45:20|510.63|507.83|510.63|507.83|510.63|507.83|510.63|507.83|0
1638312340000|2021-11-30 22:45:40|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1638312350000|2021-11-30 22:45:50|510.66|507.86|510.73|507.93|510.73|507.93|510.66|507.86|0
1638312360000|2021-11-30 22:46:00|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1638312370000|2021-11-30 22:46:10|510.66|507.86|510.66|507.86|510.73|507.93|510.66|507.86|0
1638312380000|2021-11-30 22:46:20|510.63|507.83|510.63|507.83|510.63|507.83|510.63|507.83|0
1638312500000|2021-11-30 22:48:20|510.51|507.71|510.53|507.73|510.53|507.73|510.51|507.71|0
1638312550000|2021-11-30 22:49:10|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1638312560000|2021-11-30 22:49:20|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1638312570000|2021-11-30 22:49:30|510.66|507.86|510.56|507.76|510.66|507.86|510.56|507.76|0
1638312600000|2021-11-30 22:50:00|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638312610000|2021-11-30 22:50:10|510.7|507.9|510.35|507.55|510.7|507.9|510.35|507.55|0
1638312620000|2021-11-30 22:50:20|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1638312640000|2021-11-30 22:50:40|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1638312680000|2021-11-30 22:51:20|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1638312690000|2021-11-30 22:51:30|510.46|507.66|510.46|507.66|510.46|507.66|510.46|507.66|0
1638312700000|2021-11-30 22:51:40|510.5|507.7|510.58|507.78|510.58|507.78|510.5|507.7|0
1638312710000|2021-11-30 22:51:50|510.63|507.83|510.6|507.8|510.63|507.83|510.58|507.78|0
1638312720000|2021-11-30 22:52:00|510.33|507.53|510.58|507.78|510.58|507.78|510.33|507.53|0
1638312730000|2021-11-30 22:52:10|510.23|507.43|510.58|507.78|510.58|507.78|510.23|507.43|0
1638312740000|2021-11-30 22:52:20|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1638312750000|2021-11-30 22:52:30|510.6|507.8|510.6|507.8|510.6|507.8|510.6|507.8|0
1638312760000|2021-11-30 22:52:40|510.35|507.55|510.63|507.83|510.63|507.83|510.35|507.55|0
1638312790000|2021-11-30 22:53:10|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1638312810000|2021-11-30 22:53:30|510.7|507.9|510.7|507.9|510.7|507.9|510.7|507.9|0
1638312820000|2021-11-30 22:53:40|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1638312920000|2021-11-30 22:55:20|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1638312930000|2021-11-30 22:55:30|510.63|507.83|510.63|507.83|510.63|507.83|510.63|507.83|0
1638312940000|2021-11-30 22:55:40|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1638312960000|2021-11-30 22:56:00|510.48|507.68|510.48|507.68|510.48|507.68|510.48|507.68|0
1638312970000|2021-11-30 22:56:10|510.45|507.65|510.45|507.65|510.45|507.65|510.45|507.65|0
1638312980000|2021-11-30 22:56:20|510.43|507.63|510.25|507.45|510.43|507.63|510.25|507.45|0
1638312990000|2021-11-30 22:56:30|510.3|507.5|510.28|507.48|510.3|507.5|510.28|507.48|0
1638313000000|2021-11-30 22:56:40|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1638313010000|2021-11-30 22:56:50|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1638313020000|2021-11-30 22:57:00|510.48|507.68|510.45|507.65|510.48|507.68|510.45|507.65|0
1638313050000|2021-11-30 22:57:30|510.56|507.76|510.5|507.7|510.56|507.76|510.5|507.7|0
1638313060000|2021-11-30 22:57:40|510.65|507.85|510.73|507.93|510.75|507.95|510.65|507.85|0
1638313070000|2021-11-30 22:57:50|510.65|507.85|510.8|508|510.8|508|510.65|507.85|0
1638313090000|2021-11-30 22:58:10|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1638313100000|2021-11-30 22:58:20|510.8|508|510.67|507.87|510.8|508|510.67|507.87|0
1638313110000|2021-11-30 22:58:30|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1638313120000|2021-11-30 22:58:40|510.75|507.95|511.15|508.35|511.15|508.35|510.75|507.95|0
1638313130000|2021-11-30 22:58:50|511|508.2|511.05|508.25|511.08|508.28|511|508.2|0
1638313140000|2021-11-30 22:59:00|511.1|508.3|511.05|508.25|511.1|508.3|511.05|508.25|0
1638313150000|2021-11-30 22:59:10|511.23|508.43|511.23|508.43|511.23|508.43|511.23|508.43|0
1638313180000|2021-11-30 22:59:40|511.25|508.45|510.82|508.02|511.25|508.45|510.82|508.02|0
1638313190000|2021-11-30 22:59:50|510.93|508.13|511.12|508.32|511.12|508.32|510.9|508.1|0
1638313200000|2021-11-30 23:00:00|512.14|509.34|513.86|511.06|513.86|511.06|512.14|509.34|0
1638313210000|2021-11-30 23:00:10|513.78|510.98|513.52|510.72|513.78|510.98|513.52|510.72|0
1638313220000|2021-11-30 23:00:20|513.43|510.63|513.09|510.29|513.43|510.63|513.09|510.29|0
1638313230000|2021-11-30 23:00:30|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1638313240000|2021-11-30 23:00:40|513.95|511.15|514.81|512.01|514.81|512.01|513.95|511.15|0
1638313250000|2021-11-30 23:00:50|514.98|512.18|515.15|512.35|515.15|512.35|514.98|512.18|0
1638313260000|2021-11-30 23:01:00|515.41|512.61|515.5|512.7|515.5|512.7|515.41|512.61|0
1638313270000|2021-11-30 23:01:10|515.67|512.87|515.84|513.04|516.02|513.22|515.67|512.87|0
1638313280000|2021-11-30 23:01:20|515.58|512.78|515.5|512.7|515.75|512.95|515.5|512.7|0
1638313290000|2021-11-30 23:01:30|515.33|512.53|514.98|512.18|515.41|512.61|514.89|512.09|0
1638313300000|2021-11-30 23:01:40|515.24|512.44|516.19|513.39|516.19|513.39|515.24|512.44|0
1638313310000|2021-11-30 23:01:50|516.36|513.56|516.62|513.82|516.62|513.82|516.36|513.56|0
1638313320000|2021-11-30 23:02:00|516.53|513.73|517.05|514.25|517.05|514.25|516.53|513.73|0
1638313330000|2021-11-30 23:02:10|516.88|514.08|516.36|513.56|516.88|514.08|516.36|513.56|0
1638313340000|2021-11-30 23:02:20|516.53|513.73|516.44|513.64|516.79|513.99|516.44|513.64|0
1638313350000|2021-11-30 23:02:30|516.62|513.82|517.05|514.25|517.05|514.25|516.62|513.82|0
1638313360000|2021-11-30 23:02:40|517.13|514.33|517.4|514.6|517.4|514.6|517.13|514.33|0
1638313370000|2021-11-30 23:02:50|517.22|514.42|517.05|514.25|517.22|514.42|517.05|514.25|0
1638313380000|2021-11-30 23:03:00|516.96|514.16|516.71|513.91|516.96|514.16|516.71|513.91|0
1638313390000|2021-11-30 23:03:10|516.36|513.56|516.53|513.73|516.53|513.73|516.36|513.56|0
1638313400000|2021-11-30 23:03:20|516.62|513.82|516.53|513.73|516.71|513.91|516.53|513.73|0
1638313410000|2021-11-30 23:03:30|516.7|513.9|516.53|513.73|516.7|513.9|516.53|513.73|0
1638313420000|2021-11-30 23:03:40|516.36|513.56|516.19|513.39|516.36|513.56|516.19|513.39|0
1638313430000|2021-11-30 23:03:50|515.84|513.04|516.62|513.82|516.62|513.82|515.84|513.04|0
1638313440000|2021-11-30 23:04:00|516.7|513.9|516.53|513.73|516.7|513.9|516.53|513.73|0
1638313450000|2021-11-30 23:04:10|516.36|513.56|516.19|513.39|516.36|513.56|516.19|513.39|0
1638313460000|2021-11-30 23:04:20|516.27|513.47|516.36|513.56|516.36|513.56|516.27|513.47|0
1638313470000|2021-11-30 23:04:30|516.53|513.73|516.36|513.56|516.53|513.73|516.36|513.56|0
1638313480000|2021-11-30 23:04:40|516.53|513.73|516.19|513.39|516.53|513.73|516.19|513.39|0
1638313490000|2021-11-30 23:04:50|516.01|513.21|515.5|512.7|516.01|513.21|515.5|512.7|0
1638313500000|2021-11-30 23:05:00|515.75|512.95|516.01|513.21|516.01|513.21|515.75|512.95|0
1638313510000|2021-11-30 23:05:10|516.19|513.39|515.84|513.04|516.19|513.39|515.84|513.04|0
1638313520000|2021-11-30 23:05:20|515.75|512.95|515.5|512.7|515.84|513.04|515.5|512.7|0
1638313530000|2021-11-30 23:05:30|516.01|513.21|515.84|513.04|516.01|513.21|515.84|513.04|0
1638313540000|2021-11-30 23:05:40|515.67|512.87|515.32|512.52|515.67|512.87|515.32|512.52|0
1638313560000|2021-11-30 23:06:00|515.5|512.7|515.23|512.43|515.5|512.7|515.23|512.43|0
1638313570000|2021-11-30 23:06:10|515.15|512.35|514.81|512.01|515.15|512.35|514.81|512.01|0
1638313580000|2021-11-30 23:06:20|514.64|511.84|514.98|512.18|514.98|512.18|514.64|511.84|0
1638313590000|2021-11-30 23:06:30|514.81|512.01|514.98|512.18|514.98|512.18|514.81|512.01|0
1638313600000|2021-11-30 23:06:40|515.15|512.35|515.06|512.26|515.15|512.35|514.98|512.18|0
1638313610000|2021-11-30 23:06:50|514.81|512.01|515.15|512.35|515.15|512.35|514.72|511.92|0
1638313620000|2021-11-30 23:07:00|514.89|512.09|514.46|511.66|514.98|512.18|514.46|511.66|0
1638313630000|2021-11-30 23:07:10|514.29|511.49|514.46|511.66|514.46|511.66|514.12|511.32|0
1638313640000|2021-11-30 23:07:20|514.55|511.75|514.55|511.75|514.55|511.75|514.55|511.75|0
1638313650000|2021-11-30 23:07:30|514.63|511.83|514.98|512.18|515.15|512.35|514.63|511.83|0
1638313660000|2021-11-30 23:07:40|515.06|512.26|515.15|512.35|515.23|512.43|515.06|512.26|0
1638313670000|2021-11-30 23:07:50|515.06|512.26|515.06|512.26|515.06|512.26|515.06|512.26|0
1638313680000|2021-11-30 23:08:00|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1638313690000|2021-11-30 23:08:10|515.15|512.35|514.98|512.18|515.15|512.35|514.98|512.18|0
1638313700000|2021-11-30 23:08:20|514.81|512.01|514.46|511.66|514.81|512.01|514.46|511.66|0
1638313710000|2021-11-30 23:08:30|514.29|511.49|514.29|511.49|514.29|511.49|514.29|511.49|0
1638313720000|2021-11-30 23:08:40|514.46|511.66|514.46|511.66|514.46|511.66|514.46|511.66|0
1638313730000|2021-11-30 23:08:50|514.29|511.49|514.12|511.32|514.29|511.49|514.03|511.23|0
1638313740000|2021-11-30 23:09:00|514.29|511.49|514.29|511.49|514.29|511.49|514.29|511.49|0
1638313750000|2021-11-30 23:09:10|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1638313760000|2021-11-30 23:09:20|513.95|511.15|514.2|511.4|514.2|511.4|513.95|511.15|0
1638313770000|2021-11-30 23:09:30|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1638313780000|2021-11-30 23:09:40|514.29|511.49|513.95|511.15|514.29|511.49|513.95|511.15|0
1638313790000|2021-11-30 23:09:50|514.03|511.23|513.94|511.14|514.03|511.23|513.94|511.14|0
1638313800000|2021-11-30 23:10:00|513.77|510.97|514.46|511.66|514.46|511.66|513.77|510.97|0
1638313810000|2021-11-30 23:10:10|514.29|511.49|514.12|511.32|514.29|511.49|514.12|511.32|0
1638313820000|2021-11-30 23:10:20|513.94|511.14|513.6|510.8|513.94|511.14|513.6|510.8|0
1638313830000|2021-11-30 23:10:30|513.51|510.71|513.26|510.46|513.6|510.8|513.26|510.46|0
1638313840000|2021-11-30 23:10:40|513.43|510.63|513.26|510.46|513.43|510.63|513.08|510.28|0
1638313850000|2021-11-30 23:10:50|513.43|510.63|513.26|510.46|513.43|510.63|513.26|510.46|0
1638313860000|2021-11-30 23:11:00|513.08|510.28|513.08|510.28|513.08|510.28|513.08|510.28|0
1638313870000|2021-11-30 23:11:10|512.91|510.11|512.91|510.11|512.91|510.11|512.91|510.11|0
1638313880000|2021-11-30 23:11:20|513.08|510.28|512.91|510.11|513.08|510.28|512.91|510.11|0
1638313900000|2021-11-30 23:11:40|513.08|510.28|513.08|510.28|513.08|510.28|513.08|510.28|0
1638313910000|2021-11-30 23:11:50|513.26|510.46|513.43|510.63|513.43|510.63|513.26|510.46|0
1638313920000|2021-11-30 23:12:00|513.6|510.8|513.43|510.63|513.6|510.8|513.43|510.63|0
1638313930000|2021-11-30 23:12:10|513.6|510.8|513.43|510.63|513.6|510.8|513.43|510.63|0
1638313940000|2021-11-30 23:12:20|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1638313950000|2021-11-30 23:12:30|512.99|510.19|512.91|510.11|513.08|510.28|512.91|510.11|0
1638313960000|2021-11-30 23:12:40|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1638313970000|2021-11-30 23:12:50|512.91|510.11|512.91|510.11|512.91|510.11|512.91|510.11|0
1638313980000|2021-11-30 23:13:00|513.08|510.28|513.26|510.46|513.26|510.46|513.08|510.28|0
1638313990000|2021-11-30 23:13:10|513.43|510.63|513.26|510.46|513.43|510.63|513.26|510.46|0
1638314000000|2021-11-30 23:13:20|513.43|510.63|513.08|510.28|513.43|510.63|513.08|510.28|0
1638314010000|2021-11-30 23:13:30|512.99|510.19|512.74|509.94|512.99|510.19|512.57|509.77|0
1638314020000|2021-11-30 23:13:40|512.82|510.02|512.91|510.11|512.91|510.11|512.82|510.02|0
1638314030000|2021-11-30 23:13:50|513.25|510.45|512.91|510.11|513.25|510.45|512.91|510.11|0
1638314040000|2021-11-30 23:14:00|512.74|509.94|512.91|510.11|512.91|510.11|512.74|509.94|0
1638314050000|2021-11-30 23:14:10|512.82|510.02|512.74|509.94|512.82|510.02|512.74|509.94|0
1638314070000|2021-11-30 23:14:30|512.57|509.77|512.57|509.77|512.57|509.77|512.57|509.77|0
1638314080000|2021-11-30 23:14:40|512.74|509.94|512.74|509.94|512.74|509.94|512.57|509.77|0
1638314090000|2021-11-30 23:14:50|512.91|510.11|512.91|510.11|512.91|510.11|512.91|510.11|0
1638314100000|2021-11-30 23:15:00|513.25|510.45|513.43|510.63|513.43|510.63|513.25|510.45|0
1638314110000|2021-11-30 23:15:10|513.34|510.54|513.77|510.97|513.77|510.97|513.34|510.54|0
1638314120000|2021-11-30 23:15:20|513.94|511.14|513.94|511.14|513.94|511.14|513.77|510.97|0
1638314130000|2021-11-30 23:15:30|513.77|510.97|513.77|510.97|513.94|511.14|513.77|510.97|0
1638314140000|2021-11-30 23:15:40|513.94|511.14|513.85|511.05|513.94|511.14|513.77|510.97|0
1638314150000|2021-11-30 23:15:50|513.94|511.14|513.77|510.97|513.94|511.14|513.77|510.97|0
1638314170000|2021-11-30 23:16:10|513.85|511.05|513.94|511.14|513.94|511.14|513.77|510.97|0
1638314180000|2021-11-30 23:16:20|513.77|510.97|513.77|510.97|513.77|510.97|513.77|510.97|0
1638314190000|2021-11-30 23:16:30|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1638314200000|2021-11-30 23:16:40|513.77|510.97|513.77|510.97|513.77|510.97|513.77|510.97|0
1638314230000|2021-11-30 23:17:10|513.08|510.28|513.08|510.28|513.43|510.63|513.08|510.28|0
1638314240000|2021-11-30 23:17:20|512.74|509.94|512.74|509.94|512.74|509.94|512.57|509.77|0
1638314250000|2021-11-30 23:17:30|512.57|509.77|513.08|510.28|513.08|510.28|512.22|509.42|0
1638314260000|2021-11-30 23:17:40|512.91|510.11|512.91|510.11|512.91|510.11|512.91|510.11|0
1638314280000|2021-11-30 23:18:00|513.08|510.28|513.08|510.28|513.08|510.28|513.08|510.28|0
1638314290000|2021-11-30 23:18:10|512.91|510.11|512.74|509.94|512.91|510.11|512.74|509.94|0
1638314300000|2021-11-30 23:18:20|512.39|509.59|512.56|509.76|512.56|509.76|512.39|509.59|0
1638314320000|2021-11-30 23:18:40|512.39|509.59|512.05|509.25|512.39|509.59|512.05|509.25|0
1638314330000|2021-11-30 23:18:50|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1638314340000|2021-11-30 23:19:00|512.39|509.59|512.22|509.42|512.39|509.59|512.22|509.42|0
1638314350000|2021-11-30 23:19:10|512.05|509.25|512.22|509.42|512.22|509.42|512.05|509.25|0
1638314370000|2021-11-30 23:19:30|511.88|509.08|512.05|509.25|512.05|509.25|511.88|509.08|0
1638314390000|2021-11-30 23:19:50|511.96|509.16|511.88|509.08|512.05|509.25|511.88|509.08|0
1638314400000|2021-11-30 23:20:00|512.91|510.11|513.25|510.45|513.25|510.45|512.91|510.11|0
1638314410000|2021-11-30 23:20:10|513.08|510.28|512.74|509.94|513.08|510.28|512.74|509.94|0
1638314420000|2021-11-30 23:20:20|512.56|509.76|512.74|509.94|512.74|509.94|512.56|509.76|0
1638314450000|2021-11-30 23:20:50|512.56|509.76|512.39|509.59|512.56|509.76|512.39|509.59|0
1638314460000|2021-11-30 23:21:00|512.22|509.42|512.05|509.25|512.22|509.42|512.05|509.25|0
1638314480000|2021-11-30 23:21:20|512.22|509.42|512.39|509.59|512.39|509.59|512.22|509.42|0
1638314490000|2021-11-30 23:21:30|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1638314500000|2021-11-30 23:21:40|512.05|509.25|511.88|509.08|512.05|509.25|511.88|509.08|0
1638314510000|2021-11-30 23:21:50|512.05|509.25|511.7|508.9|512.05|509.25|511.7|508.9|0
1638314540000|2021-11-30 23:22:20|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1638314550000|2021-11-30 23:22:30|512.05|509.25|511.88|509.08|512.22|509.42|511.88|509.08|0
1638314560000|2021-11-30 23:22:40|511.7|508.9|511.7|508.9|511.7|508.9|511.7|508.9|0
1638314570000|2021-11-30 23:22:50|511.53|508.73|511.53|508.73|511.53|508.73|511.53|508.73|0
1638314580000|2021-11-30 23:23:00|511.36|508.56|511.87|509.07|511.87|509.07|511.19|508.39|0
1638314590000|2021-11-30 23:23:10|511.7|508.9|511.87|509.07|511.87|509.07|511.7|508.9|0
1638314600000|2021-11-30 23:23:20|512.39|509.59|512.73|509.93|512.73|509.93|512.39|509.59|0
1638314610000|2021-11-30 23:23:30|512.56|509.76|512.91|510.11|512.91|510.11|512.56|509.76|0
1638314620000|2021-11-30 23:23:40|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1638314630000|2021-11-30 23:23:50|512.91|510.11|512.39|509.59|512.91|510.11|512.39|509.59|0
1638314640000|2021-11-30 23:24:00|512.22|509.42|512.22|509.42|512.39|509.59|512.22|509.42|0
1638314650000|2021-11-30 23:24:10|511.7|508.9|511.87|509.07|511.87|509.07|511.7|508.9|0
1638314660000|2021-11-30 23:24:20|511.7|508.9|511.87|509.07|511.87|509.07|511.7|508.9|0
1638314670000|2021-11-30 23:24:30|512.05|509.25|512.22|509.42|512.22|509.42|512.05|509.25|0
1638314680000|2021-11-30 23:24:40|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1638314690000|2021-11-30 23:24:50|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1638314700000|2021-11-30 23:25:00|512.39|509.59|512.56|509.76|512.56|509.76|512.22|509.42|0
1638314710000|2021-11-30 23:25:10|512.73|509.93|512.9|510.1|512.9|510.1|512.73|509.93|0
1638314720000|2021-11-30 23:25:20|512.73|509.93|512.9|510.1|512.9|510.1|512.73|509.93|0
1638314730000|2021-11-30 23:25:30|513.25|510.45|513.76|510.96|513.76|510.96|513.25|510.45|0
1638314750000|2021-11-30 23:25:50|513.68|510.88|513.59|510.79|513.76|510.96|513.59|510.79|0
1638314760000|2021-11-30 23:26:00|513.33|510.53|513.42|510.62|513.42|510.62|513.33|510.53|0
1638314770000|2021-11-30 23:26:10|513.08|510.28|513.08|510.28|513.08|510.28|512.9|510.1|0
1638314780000|2021-11-30 23:26:20|512.9|510.1|512.56|509.76|512.9|510.1|512.56|509.76|0
1638314790000|2021-11-30 23:26:30|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1638314800000|2021-11-30 23:26:40|512.73|509.93|512.56|509.76|512.73|509.93|512.39|509.59|0
1638314820000|2021-11-30 23:27:00|512.39|509.59|512.56|509.76|512.56|509.76|512.39|509.59|0
1638314830000|2021-11-30 23:27:10|512.64|509.84|512.56|509.76|512.64|509.84|512.56|509.76|0
1638314840000|2021-11-30 23:27:20|512.39|509.59|512.56|509.76|512.56|509.76|512.39|509.59|0
1638314850000|2021-11-30 23:27:30|512.39|509.59|512.56|509.76|512.56|509.76|512.39|509.59|0
1638314870000|2021-11-30 23:27:50|512.39|509.59|512.04|509.24|512.39|509.59|512.04|509.24|0
1638314880000|2021-11-30 23:28:00|512.22|509.42|512.3|509.5|512.3|509.5|512.22|509.42|0
1638314890000|2021-11-30 23:28:10|512.39|509.59|512.56|509.76|512.56|509.76|512.39|509.59|0
1638314900000|2021-11-30 23:28:20|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1638314910000|2021-11-30 23:28:30|512.22|509.42|512.39|509.59|512.39|509.59|512.22|509.42|0
1638314930000|2021-11-30 23:28:50|512.56|509.76|512.56|509.76|512.56|509.76|512.56|509.76|0
1638314950000|2021-11-30 23:29:10|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1638314960000|2021-11-30 23:29:20|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1638314970000|2021-11-30 23:29:30|512.56|509.76|512.56|509.76|512.56|509.76|512.56|509.76|0
1638314980000|2021-11-30 23:29:40|512.64|509.84|512.56|509.76|512.64|509.84|512.56|509.76|0
1638314990000|2021-11-30 23:29:50|512.39|509.59|512.21|509.41|512.39|509.59|512.21|509.41|0
1638315000000|2021-11-30 23:30:00|512.56|509.76|513.93|511.13|513.93|511.13|512.56|509.76|0
1638315010000|2021-11-30 23:30:10|513.59|510.79|513.42|510.62|513.59|510.79|513.42|510.62|0
1638315020000|2021-11-30 23:30:20|513.25|510.45|513.07|510.27|513.25|510.45|513.07|510.27|0
1638315030000|2021-11-30 23:30:30|512.9|510.1|512.9|510.1|513.25|510.45|512.9|510.1|0
1638315040000|2021-11-30 23:30:40|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1638315050000|2021-11-30 23:30:50|513.42|510.62|513.25|510.45|513.42|510.62|513.25|510.45|0
1638315060000|2021-11-30 23:31:00|513.42|510.62|513.93|511.13|513.93|511.13|513.42|510.62|0
1638315070000|2021-11-30 23:31:10|513.76|510.96|513.93|511.13|513.93|511.13|513.76|510.96|0
1638315080000|2021-11-30 23:31:20|513.59|510.79|513.42|510.62|513.59|510.79|513.42|510.62|0
1638315090000|2021-11-30 23:31:30|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1638315100000|2021-11-30 23:31:40|513.59|510.79|513.76|510.96|513.76|510.96|513.59|510.79|0
1638315110000|2021-11-30 23:31:50|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1638315120000|2021-11-30 23:32:00|514.02|511.22|513.93|511.13|514.11|511.31|513.93|511.13|0
1638315130000|2021-11-30 23:32:10|514.11|511.31|514.11|511.31|514.11|511.31|514.11|511.31|0
1638315150000|2021-11-30 23:32:30|513.93|511.13|513.76|510.96|513.93|511.13|513.76|510.96|0
1638315160000|2021-11-30 23:32:40|513.59|510.79|513.42|510.62|513.59|510.79|513.42|510.62|0
1638315180000|2021-11-30 23:33:00|513.67|510.87|513.59|510.79|513.76|510.96|513.42|510.62|0
1638315190000|2021-11-30 23:33:10|513.42|510.62|513.76|510.96|513.76|510.96|513.42|510.62|0
1638315200000|2021-11-30 23:33:20|513.93|511.13|514.28|511.48|514.28|511.48|513.76|510.96|0
1638315210000|2021-11-30 23:33:30|514.1|511.3|514.1|511.3|514.1|511.3|514.1|511.3|0
1638315220000|2021-11-30 23:33:40|513.93|511.13|514.1|511.3|514.28|511.48|513.93|511.13|0
1638315230000|2021-11-30 23:33:50|513.93|511.13|513.59|510.79|513.93|511.13|513.59|510.79|0
1638315270000|2021-11-30 23:34:30|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1638315280000|2021-11-30 23:34:40|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1638315290000|2021-11-30 23:34:50|513.24|510.44|513.24|510.44|513.24|510.44|513.07|510.27|0
1638315300000|2021-11-30 23:35:00|513.59|510.79|513.93|511.13|513.93|511.13|513.59|510.79|0
1638315310000|2021-11-30 23:35:10|513.59|510.79|513.59|510.79|513.67|510.87|513.59|510.79|0
1638315320000|2021-11-30 23:35:20|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1638315330000|2021-11-30 23:35:30|513.59|510.79|513.76|510.96|513.76|510.96|513.59|510.79|0
1638315340000|2021-11-30 23:35:40|513.59|510.79|513.59|510.79|513.59|510.79|513.42|510.62|0
1638315350000|2021-11-30 23:35:50|513.42|510.62|513.59|510.79|513.59|510.79|513.42|510.62|0
1638315360000|2021-11-30 23:36:00|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1638315370000|2021-11-30 23:36:10|513.93|511.13|513.59|510.79|513.93|511.13|513.59|510.79|0
1638315390000|2021-11-30 23:36:30|513.76|510.96|513.76|510.96|513.93|511.13|513.76|510.96|0
1638315400000|2021-11-30 23:36:40|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1638315410000|2021-11-30 23:36:50|513.33|510.53|513.41|510.61|513.41|510.61|513.24|510.44|0
1638315420000|2021-11-30 23:37:00|513.59|510.79|513.59|510.79|513.59|510.79|513.41|510.61|0
1638315430000|2021-11-30 23:37:10|513.76|510.96|513.59|510.79|513.76|510.96|513.59|510.79|0
1638315440000|2021-11-30 23:37:20|513.41|510.61|513.07|510.27|513.41|510.61|513.07|510.27|0
1638315450000|2021-11-30 23:37:30|512.9|510.1|513.07|510.27|513.07|510.27|512.9|510.1|0
1638315460000|2021-11-30 23:37:40|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1638315470000|2021-11-30 23:37:50|512.9|510.1|512.73|509.93|512.9|510.1|512.73|509.93|0
1638315480000|2021-11-30 23:38:00|512.47|509.67|512.21|509.41|512.47|509.67|512.21|509.41|0
1638315490000|2021-11-30 23:38:10|512.38|509.58|512.38|509.58|512.38|509.58|512.38|509.58|0
1638315510000|2021-11-30 23:38:30|512.04|509.24|512.04|509.24|512.21|509.41|512.04|509.24|0
1638315520000|2021-11-30 23:38:40|512.21|509.41|512.04|509.24|512.21|509.41|512.04|509.24|0
1638315530000|2021-11-30 23:38:50|512.21|509.41|512.04|509.24|512.21|509.41|512.04|509.24|0
1638315540000|2021-11-30 23:39:00|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1638315550000|2021-11-30 23:39:10|512.38|509.58|512.73|509.93|512.73|509.93|512.38|509.58|0
1638315560000|2021-11-30 23:39:20|512.38|509.58|512.21|509.41|512.38|509.58|512.21|509.41|0
1638315570000|2021-11-30 23:39:30|512.38|509.58|512.55|509.75|512.55|509.75|512.38|509.58|0
1638315600000|2021-11-30 23:40:00|512.73|509.93|512.55|509.75|512.73|509.93|512.55|509.75|0
1638315610000|2021-11-30 23:40:10|512.21|509.41|512.21|509.41|512.21|509.41|512.21|509.41|0
1638315620000|2021-11-30 23:40:20|512.04|509.24|512.21|509.41|512.21|509.41|512.04|509.24|0
1638315630000|2021-11-30 23:40:30|512.04|509.24|512.21|509.41|512.21|509.41|512.04|509.24|0
1638315650000|2021-11-30 23:40:50|512.38|509.58|511.69|508.89|512.38|509.58|511.69|508.89|0
1638315660000|2021-11-30 23:41:00|511.87|509.07|512.21|509.41|512.21|509.41|511.87|509.07|0
1638315670000|2021-11-30 23:41:10|512.04|509.24|512.21|509.41|512.21|509.41|512.04|509.24|0
1638315680000|2021-11-30 23:41:20|512.04|509.24|512.21|509.41|512.21|509.41|512.04|509.24|0
1638315700000|2021-11-30 23:41:40|512.38|509.58|512.55|509.75|512.55|509.75|512.38|509.58|0
1638315710000|2021-11-30 23:41:50|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1638315720000|2021-11-30 23:42:00|512.9|510.1|512.55|509.75|512.9|510.1|512.55|509.75|0
1638315730000|2021-11-30 23:42:10|512.38|509.58|512.38|509.58|512.38|509.58|512.38|509.58|0
1638315740000|2021-11-30 23:42:20|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1638315760000|2021-11-30 23:42:40|511.86|509.06|511.35|508.55|511.86|509.06|511.35|508.55|0
1638315770000|2021-11-30 23:42:50|511.18|508.38|510.66|507.86|511.18|508.38|510.66|507.86|0
1638315780000|2021-11-30 23:43:00|510.32|507.52|509.81|507.01|510.32|507.52|509.81|507.01|0
1638315790000|2021-11-30 23:43:10|509.72|506.92|509.63|506.83|509.81|507.01|509.63|506.83|0
1638315800000|2021-11-30 23:43:20|509.81|507.01|509.63|506.83|509.81|507.01|509.63|506.83|0
1638315810000|2021-11-30 23:43:30|509.8|507|509.72|506.92|509.8|507|509.63|506.83|0
1638315820000|2021-11-30 23:43:40|509.8|507|509.8|507|509.8|507|509.63|506.83|0
1638315830000|2021-11-30 23:43:50|509.63|506.83|509.8|507|509.8|507|509.63|506.83|0
1638315840000|2021-11-30 23:44:00|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1638315850000|2021-11-30 23:44:10|509.8|507|509.63|506.83|509.8|507|509.63|506.83|0
1638315860000|2021-11-30 23:44:20|509.12|506.32|509.12|506.32|509.12|506.32|509.12|506.32|0
1638315870000|2021-11-30 23:44:30|509.29|506.49|509.63|506.83|509.63|506.83|509.29|506.49|0
1638315880000|2021-11-30 23:44:40|509.8|507|509.12|506.32|509.8|507|509.03|506.23|0
1638315890000|2021-11-30 23:44:50|509.29|506.49|509.12|506.32|509.29|506.49|509.12|506.32|0
1638315900000|2021-11-30 23:45:00|509.2|506.4|509.29|506.49|509.29|506.49|509.2|506.4|0
1638315930000|2021-11-30 23:45:30|509.46|506.66|509.63|506.83|509.63|506.83|509.46|506.66|0
1638315940000|2021-11-30 23:45:40|509.89|507.09|509.8|507|509.89|507.09|509.63|506.83|0
1638315950000|2021-11-30 23:45:50|509.89|507.09|509.98|507.18|509.98|507.18|509.89|507.09|0
1638315960000|2021-11-30 23:46:00|509.8|507|509.63|506.83|509.8|507|509.63|506.83|0
1638315970000|2021-11-30 23:46:10|509.8|507|509.97|507.17|509.97|507.17|509.8|507|0
1638315990000|2021-11-30 23:46:30|510.15|507.35|510.15|507.35|510.15|507.35|510.15|507.35|0
1638316000000|2021-11-30 23:46:40|510.32|507.52|510.49|507.69|510.66|507.86|510.32|507.52|0
1638316010000|2021-11-30 23:46:50|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638316020000|2021-11-30 23:47:00|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1638316030000|2021-11-30 23:47:10|510.66|507.86|510.83|508.03|510.83|508.03|510.66|507.86|0
1638316040000|2021-11-30 23:47:20|511|508.2|511.18|508.38|511.18|508.38|511|508.2|0
1638316050000|2021-11-30 23:47:30|511.35|508.55|511.26|508.46|511.35|508.55|511.26|508.46|0
1638316060000|2021-11-30 23:47:40|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1638316070000|2021-11-30 23:47:50|511|508.2|511|508.2|511|508.2|511|508.2|0
1638316080000|2021-11-30 23:48:00|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638316090000|2021-11-30 23:48:10|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1638316100000|2021-11-30 23:48:20|510.66|507.86|510.83|508.03|510.83|508.03|510.66|507.86|0
1638316120000|2021-11-30 23:48:40|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1638316140000|2021-11-30 23:49:00|510.32|507.52|509.88|507.08|510.32|507.52|509.88|507.08|0
1638316150000|2021-11-30 23:49:10|509.46|506.66|509.29|506.49|509.46|506.66|509.12|506.32|0
1638316160000|2021-11-30 23:49:20|509.12|506.32|508.6|505.8|509.12|506.32|508.6|505.8|0
1638316170000|2021-11-30 23:49:30|508.43|505.63|508.6|505.8|508.77|505.97|508.43|505.63|0
1638316180000|2021-11-30 23:49:40|508.09|505.29|507.4|504.6|508.09|505.29|507.4|504.6|0
1638316190000|2021-11-30 23:49:50|507.23|504.43|508.26|505.46|508.26|505.46|507.23|504.43|0
1638316200000|2021-11-30 23:50:00|508.43|505.63|508.6|505.8|508.6|505.8|508.26|505.46|0
1638316210000|2021-11-30 23:50:10|508.43|505.63|508.6|505.8|508.6|505.8|508.43|505.63|0
1638316220000|2021-11-30 23:50:20|508.43|505.63|508.6|505.8|508.6|505.8|508.43|505.63|0
1638316230000|2021-11-30 23:50:30|508.77|505.97|508.94|506.14|508.94|506.14|508.77|505.97|0
1638316240000|2021-11-30 23:50:40|509.12|506.32|509.12|506.32|509.12|506.32|508.94|506.14|0
1638316250000|2021-11-30 23:50:50|508.94|506.14|508.94|506.14|509.12|506.32|508.94|506.14|0
1638316260000|2021-11-30 23:51:00|508.77|505.97|508.6|505.8|508.77|505.97|508.6|505.8|0
1638316270000|2021-11-30 23:51:10|508.85|506.05|509.37|506.57|509.37|506.57|508.77|505.97|0
1638316280000|2021-11-30 23:51:20|509.46|506.66|509.46|506.66|509.46|506.66|509.29|506.49|0
1638316290000|2021-11-30 23:51:30|509.8|507|509.54|506.74|509.8|507|509.54|506.74|0
1638316300000|2021-11-30 23:51:40|509.63|506.83|509.63|506.83|509.63|506.83|509.46|506.66|0
1638316310000|2021-11-30 23:51:50|509.8|507|509.8|507|509.97|507.17|509.8|507|0
1638316320000|2021-11-30 23:52:00|509.88|507.08|509.8|507|509.88|507.08|509.8|507|0
1638316330000|2021-11-30 23:52:10|509.71|506.91|509.97|507.17|509.97|507.17|509.71|506.91|0
1638316340000|2021-11-30 23:52:20|510.14|507.34|510.14|507.34|510.14|507.34|509.97|507.17|0
1638316350000|2021-11-30 23:52:30|510.05|507.25|509.97|507.17|510.14|507.34|509.97|507.17|0
1638316360000|2021-11-30 23:52:40|509.63|506.83|509.63|506.83|509.63|506.83|509.46|506.66|0
1638316370000|2021-11-30 23:52:50|509.8|507|509.8|507|509.97|507.17|509.8|507|0
1638316380000|2021-11-30 23:53:00|509.63|506.83|509.11|506.31|509.63|506.83|509.11|506.31|0
1638316390000|2021-11-30 23:53:10|509.03|506.23|509.29|506.49|509.29|506.49|509.03|506.23|0
1638316400000|2021-11-30 23:53:20|509.37|506.57|509.46|506.66|509.46|506.66|509.29|506.49|0
1638316410000|2021-11-30 23:53:30|509.8|507|509.8|507|509.8|507|509.8|507|0
1638316420000|2021-11-30 23:53:40|509.97|507.17|509.97|507.17|509.97|507.17|509.97|507.17|0
1638316430000|2021-11-30 23:53:50|509.8|507|509.97|507.17|509.97|507.17|509.8|507|0
1638316440000|2021-11-30 23:54:00|509.8|507|509.97|507.17|509.97|507.17|509.8|507|0
1638316450000|2021-11-30 23:54:10|510.05|507.25|510.14|507.34|510.14|507.34|510.05|507.25|0
1638316460000|2021-11-30 23:54:20|509.8|507|509.63|506.83|509.8|507|509.63|506.83|0
1638316470000|2021-11-30 23:54:30|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1638316480000|2021-11-30 23:54:40|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1638316490000|2021-11-30 23:54:50|509.8|507|509.28|506.48|509.8|507|509.28|506.48|0
1638316500000|2021-11-30 23:55:00|509.37|506.57|509.63|506.83|509.63|506.83|509.37|506.57|0
1638316510000|2021-11-30 23:55:10|509.8|507|509.8|507|509.8|507|509.8|507|0
1638316520000|2021-11-30 23:55:20|509.71|506.91|509.63|506.83|509.71|506.91|509.63|506.83|0
1638316540000|2021-11-30 23:55:40|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1638316550000|2021-11-30 23:55:50|509.63|506.83|509.54|506.74|509.63|506.83|509.46|506.66|0
1638316560000|2021-11-30 23:56:00|509.63|506.83|509.63|506.83|509.8|507|509.63|506.83|0
1638316570000|2021-11-30 23:56:10|509.54|506.74|509.63|506.83|509.63|506.83|509.54|506.74|0
1638316580000|2021-11-30 23:56:20|509.54|506.74|509.28|506.48|509.54|506.74|509.28|506.48|0
1638316590000|2021-11-30 23:56:30|508.94|506.14|509.63|506.83|509.63|506.83|508.77|505.97|0
1638316610000|2021-11-30 23:56:50|509.8|507|509.54|506.74|509.8|507|509.54|506.74|0
1638316620000|2021-11-30 23:57:00|509.46|506.66|509.45|506.65|509.63|506.83|509.45|506.65|0
1638316630000|2021-11-30 23:57:10|509.63|506.83|509.63|506.83|509.63|506.83|509.45|506.65|0
1638316640000|2021-11-30 23:57:20|509.8|507|509.45|506.65|509.8|507|509.45|506.65|0
1638316650000|2021-11-30 23:57:30|509.54|506.74|509.63|506.83|509.71|506.91|509.54|506.74|0
1638316660000|2021-11-30 23:57:40|509.45|506.65|509.02|506.22|509.45|506.65|508.94|506.14|0
1638316670000|2021-11-30 23:57:50|509.11|506.31|508.94|506.14|509.11|506.31|508.77|505.97|0
1638316680000|2021-11-30 23:58:00|509.02|506.22|508.77|505.97|509.02|506.22|508.77|505.97|0
1638316690000|2021-11-30 23:58:10|508.85|506.05|508.77|505.97|508.85|506.05|508.77|505.97|0
1638316700000|2021-11-30 23:58:20|508.94|506.14|509.45|506.65|509.45|506.65|508.94|506.14|0
1638316710000|2021-11-30 23:58:30|509.54|506.74|509.63|506.83|509.63|506.83|509.54|506.74|0
1638316720000|2021-11-30 23:58:40|509.8|507|509.8|507|509.8|507|509.8|507|0
1638316730000|2021-11-30 23:58:50|509.97|507.17|509.97|507.17|509.97|507.17|509.97|507.17|0
1638316740000|2021-11-30 23:59:00|509.63|506.83|509.8|507|509.97|507.17|509.63|506.83|0
1638316750000|2021-11-30 23:59:10|509.88|507.08|509.88|507.08|510.05|507.25|509.88|507.08|0
1638316760000|2021-11-30 23:59:20|509.97|507.17|510.14|507.34|510.14|507.34|509.97|507.17|0
1638316770000|2021-11-30 23:59:30|509.97|507.17|509.8|507|510.05|507.25|509.8|507|0
1638316780000|2021-11-30 23:59:40|509.97|507.17|509.71|506.91|509.97|507.17|509.71|506.91|0
1638316790000|2021-11-30 23:59:50|509.62|506.82|509.97|507.17|509.97|507.17|509.62|506.82|0
1638316800000|2021-12-01 00:00:00|510.31|507.51|510.65|507.85|510.65|507.85|510.31|507.51|0
1638316810000|2021-12-01 00:00:10|510.83|508.03|510.31|507.51|510.83|508.03|510.31|507.51|0
1638316830000|2021-12-01 00:00:30|510.65|507.85|510.14|507.34|510.65|507.85|510.14|507.34|0
1638316840000|2021-12-01 00:00:40|510.31|507.51|510.14|507.34|510.31|507.51|510.14|507.34|0
1638316850000|2021-12-01 00:00:50|510.31|507.51|511|508.2|511|508.2|510.31|507.51|0
1638316860000|2021-12-01 00:01:00|511.17|508.37|511|508.2|511.17|508.37|511|508.2|0
1638316870000|2021-12-01 00:01:10|511.17|508.37|510.48|507.68|511.17|508.37|510.48|507.68|0
1638316880000|2021-12-01 00:01:20|510.31|507.51|511|508.2|511|508.2|510.31|507.51|0
1638316890000|2021-12-01 00:01:30|511.17|508.37|511.17|508.37|511.34|508.54|511.17|508.37|0
1638316900000|2021-12-01 00:01:40|511.25|508.45|511.51|508.71|511.51|508.71|511.25|508.45|0
1638316910000|2021-12-01 00:01:50|511.34|508.54|510.65|507.85|511.34|508.54|510.65|507.85|0
1638316920000|2021-12-01 00:02:00|510.82|508.02|511.34|508.54|511.34|508.54|510.82|508.02|0
1638316930000|2021-12-01 00:02:10|511.51|508.71|511.51|508.71|511.51|508.71|511.34|508.54|0
1638316940000|2021-12-01 00:02:20|511.34|508.54|511.51|508.71|511.51|508.71|511.34|508.54|0
1638316950000|2021-12-01 00:02:30|511.42|508.62|511.51|508.71|511.51|508.71|511.42|508.62|0
1638316960000|2021-12-01 00:02:40|511.59|508.79|511.34|508.54|511.59|508.79|511.34|508.54|0
1638316970000|2021-12-01 00:02:50|511.17|508.37|511.34|508.54|511.34|508.54|511.17|508.37|0
1638316980000|2021-12-01 00:03:00|511.51|508.71|511.34|508.54|511.51|508.71|511.34|508.54|0
1638316990000|2021-12-01 00:03:10|511.42|508.62|511.51|508.71|511.51|508.71|511.34|508.54|0
1638317000000|2021-12-01 00:03:20|511.34|508.54|511.34|508.54|511.34|508.54|511.17|508.37|0
1638317010000|2021-12-01 00:03:30|511.68|508.88|511.68|508.88|511.68|508.88|511.51|508.71|0
1638317020000|2021-12-01 00:03:40|511.51|508.71|511.59|508.79|511.59|508.79|511.51|508.71|0
1638317030000|2021-12-01 00:03:50|511.51|508.71|511.51|508.71|511.51|508.71|511.51|508.71|0
1638317040000|2021-12-01 00:04:00|511.59|508.79|511.68|508.88|511.85|509.05|511.59|508.79|0
1638317050000|2021-12-01 00:04:10|511.85|509.05|512.88|510.08|512.88|510.08|511.85|509.05|0
1638317060000|2021-12-01 00:04:20|512.97|510.17|513.4|510.6|513.4|510.6|512.97|510.17|0
1638317070000|2021-12-01 00:04:30|513.57|510.77|513.23|510.43|513.57|510.77|513.06|510.26|0
1638317080000|2021-12-01 00:04:40|513.06|510.26|513.57|510.77|513.57|510.77|513.06|510.26|0
1638317090000|2021-12-01 00:04:50|513.4|510.6|513.23|510.43|513.4|510.6|513.23|510.43|0
1638317100000|2021-12-01 00:05:00|513.31|510.51|513.23|510.43|513.4|510.6|513.23|510.43|0
1638317110000|2021-12-01 00:05:10|513.06|510.26|513.57|510.77|513.57|510.77|513.06|510.26|0
1638317120000|2021-12-01 00:05:20|513.48|510.68|513.92|511.12|513.92|511.12|513.48|510.68|0
1638317130000|2021-12-01 00:05:30|514|511.2|514|511.2|514.09|511.29|513.92|511.12|0
1638317140000|2021-12-01 00:05:40|513.92|511.12|514.26|511.46|514.43|511.63|513.92|511.12|0
1638317150000|2021-12-01 00:05:50|514.51|511.71|514.78|511.98|514.78|511.98|514.51|511.71|0
1638317160000|2021-12-01 00:06:00|514.69|511.89|514.78|511.98|514.78|511.98|514.43|511.63|0
1638317170000|2021-12-01 00:06:10|514.95|512.15|514.95|512.15|514.95|512.15|514.69|511.89|0
1638317180000|2021-12-01 00:06:20|514.78|511.98|514.26|511.46|514.78|511.98|514.26|511.46|0
1638317190000|2021-12-01 00:06:30|514.09|511.29|513.83|511.03|514.09|511.29|513.74|510.94|0
1638317200000|2021-12-01 00:06:40|513.57|510.77|514|511.2|514.09|511.29|513.57|510.77|0
1638317210000|2021-12-01 00:06:50|514.09|511.29|513.48|510.68|514.09|511.29|513.48|510.68|0
1638317220000|2021-12-01 00:07:00|513.4|510.6|513.74|510.94|513.92|511.12|513.4|510.6|0
1638317230000|2021-12-01 00:07:10|513.83|511.03|513.91|511.11|513.92|511.12|513.83|511.03|0
1638317240000|2021-12-01 00:07:20|513.57|510.77|513.74|510.94|513.74|510.94|513.57|510.77|0
1638317250000|2021-12-01 00:07:30|513.57|510.77|513.4|510.6|513.57|510.77|513.4|510.6|0
1638317260000|2021-12-01 00:07:40|513.74|510.94|513.74|510.94|513.74|510.94|513.74|510.94|0
1638317270000|2021-12-01 00:07:50|513.65|510.85|512.97|510.17|513.65|510.85|512.97|510.17|0
1638317280000|2021-12-01 00:08:00|513.05|510.25|512.79|509.99|513.23|510.43|512.79|509.99|0
1638317290000|2021-12-01 00:08:10|512.88|510.08|513.4|510.6|513.4|510.6|512.88|510.08|0
1638317300000|2021-12-01 00:08:20|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1638317310000|2021-12-01 00:08:30|512.45|509.65|512.54|509.74|512.54|509.74|512.45|509.65|0
1638317320000|2021-12-01 00:08:40|512.71|509.91|512.54|509.74|512.71|509.91|512.54|509.74|0
1638317330000|2021-12-01 00:08:50|512.37|509.57|512.28|509.48|512.37|509.57|512.28|509.48|0
1638317340000|2021-12-01 00:09:00|512.37|509.57|512.62|509.82|512.71|509.91|512.37|509.57|0
1638317350000|2021-12-01 00:09:10|512.54|509.74|512.88|510.08|512.88|510.08|512.54|509.74|0
1638317360000|2021-12-01 00:09:20|512.96|510.16|513.05|510.25|513.05|510.25|512.96|510.16|0
1638317370000|2021-12-01 00:09:30|513.14|510.34|512.71|509.91|513.14|510.34|512.71|509.91|0
1638317380000|2021-12-01 00:09:40|512.79|509.99|512.37|509.57|512.88|510.08|512.37|509.57|0
1638317390000|2021-12-01 00:09:50|512.02|509.22|512.02|509.22|512.19|509.39|512.02|509.22|0
1638317400000|2021-12-01 00:10:00|512.37|509.57|512.28|509.48|512.37|509.57|512.19|509.39|0
1638317410000|2021-12-01 00:10:10|512.54|509.74|512.37|509.57|512.62|509.82|512.37|509.57|0
1638317420000|2021-12-01 00:10:20|512.54|509.74|512.54|509.74|512.71|509.91|512.54|509.74|0
1638317430000|2021-12-01 00:10:30|512.62|509.82|512.71|509.91|512.71|509.91|512.62|509.82|0
1638317440000|2021-12-01 00:10:40|512.54|509.74|512.62|509.82|512.71|509.91|512.54|509.74|0
1638317450000|2021-12-01 00:10:50|512.54|509.74|512.62|509.82|512.62|509.82|512.37|509.57|0
1638317460000|2021-12-01 00:11:00|512.54|509.74|512.37|509.57|512.54|509.74|512.37|509.57|0
1638317470000|2021-12-01 00:11:10|512.19|509.39|512.54|509.74|512.54|509.74|512.19|509.39|0
1638317480000|2021-12-01 00:11:20|512.71|509.91|512.19|509.39|512.71|509.91|512.19|509.39|0
1638317490000|2021-12-01 00:11:30|511.93|509.13|512.02|509.22|512.1|509.3|511.93|509.13|0
1638317500000|2021-12-01 00:11:40|511.85|509.05|512.02|509.22|512.02|509.22|511.85|509.05|0
1638317510000|2021-12-01 00:11:50|512.1|509.3|512.02|509.22|512.19|509.39|512.02|509.22|0
1638317520000|2021-12-01 00:12:00|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1638317530000|2021-12-01 00:12:10|512.36|509.56|512.54|509.74|512.54|509.74|512.36|509.56|0
1638317540000|2021-12-01 00:12:20|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1638317550000|2021-12-01 00:12:30|512.54|509.74|512.45|509.65|512.54|509.74|512.36|509.56|0
1638317560000|2021-12-01 00:12:40|512.54|509.74|512.45|509.65|512.54|509.74|512.36|509.56|0
1638317570000|2021-12-01 00:12:50|512.54|509.74|511.85|509.05|512.54|509.74|511.85|509.05|0
1638317580000|2021-12-01 00:13:00|511.68|508.88|511.68|508.88|511.68|508.88|511.68|508.88|0
1638317590000|2021-12-01 00:13:10|511.51|508.71|511.16|508.36|511.51|508.71|511.07|508.27|0
1638317600000|2021-12-01 00:13:20|510.99|508.19|510.99|508.19|510.99|508.19|510.82|508.02|0
1638317620000|2021-12-01 00:13:40|510.82|508.02|510.65|507.85|510.82|508.02|510.48|507.68|0
1638317630000|2021-12-01 00:13:50|510.48|507.68|510.04|507.24|510.48|507.68|510.04|507.24|0
1638317640000|2021-12-01 00:14:00|509.96|507.16|510.3|507.5|510.3|507.5|509.96|507.16|0
1638317650000|2021-12-01 00:14:10|510.13|507.33|509.96|507.16|510.13|507.33|509.96|507.16|0
1638317660000|2021-12-01 00:14:20|510.3|507.5|510.3|507.5|510.3|507.5|510.13|507.33|0
1638317670000|2021-12-01 00:14:30|510.47|507.67|510.3|507.5|510.47|507.67|510.3|507.5|0
1638317680000|2021-12-01 00:14:40|509.96|507.16|509.62|506.82|509.96|507.16|509.62|506.82|0
1638317690000|2021-12-01 00:14:50|508.93|506.13|508.76|505.96|508.93|506.13|508.25|505.45|0
1638317700000|2021-12-01 00:15:00|508.59|505.79|508.93|506.13|508.93|506.13|508.59|505.79|0
1638317710000|2021-12-01 00:15:10|509.1|506.3|508.42|505.62|509.1|506.3|508.42|505.62|0
1638317720000|2021-12-01 00:15:20|508.25|505.45|508.25|505.45|508.42|505.62|508.25|505.45|0
1638317730000|2021-12-01 00:15:30|508.07|505.27|507.22|504.42|508.07|505.27|507.22|504.42|0
1638317740000|2021-12-01 00:15:40|507.56|504.76|507.56|504.76|507.56|504.76|507.56|504.76|0
1638317750000|2021-12-01 00:15:50|507.73|504.93|507.73|504.93|507.73|504.93|507.73|504.93|0
1638317760000|2021-12-01 00:16:00|507.39|504.59|507.39|504.59|507.39|504.59|507.22|504.42|0
1638317770000|2021-12-01 00:16:10|507.22|504.42|505.68|502.88|507.22|504.42|505.68|502.88|0
1638317780000|2021-12-01 00:16:20|505.51|502.71|505.68|502.88|505.68|502.88|505.51|502.71|0
1638317790000|2021-12-01 00:16:30|505.85|503.05|505.93|503.13|505.93|503.13|505.85|503.05|0
1638317800000|2021-12-01 00:16:40|505.85|503.05|505.17|502.37|505.85|503.05|505.17|502.37|0
1638317810000|2021-12-01 00:16:50|505.25|502.45|505.34|502.54|505.34|502.54|505.17|502.37|0
1638317820000|2021-12-01 00:17:00|505.85|503.05|505.76|502.96|506.02|503.22|505.76|502.96|0
1638317830000|2021-12-01 00:17:10|505.85|503.05|505.34|502.54|506.02|503.22|505.34|502.54|0
1638317840000|2021-12-01 00:17:20|505.17|502.37|505.25|502.45|505.25|502.45|505.08|502.28|0
1638317850000|2021-12-01 00:17:30|505.17|502.37|505.17|502.37|505.17|502.37|505|502.2|0
1638317860000|2021-12-01 00:17:40|505|502.2|505.34|502.54|505.42|502.62|505|502.2|0
1638317870000|2021-12-01 00:17:50|505.51|502.71|505.68|502.88|505.68|502.88|505.51|502.71|0
1638317880000|2021-12-01 00:18:00|505.51|502.71|505.25|502.45|505.68|502.88|505.25|502.45|0
1638317890000|2021-12-01 00:18:10|505.34|502.54|505.51|502.71|505.51|502.71|505.34|502.54|0
1638317900000|2021-12-01 00:18:20|505.59|502.79|505.51|502.71|505.59|502.79|505.51|502.71|0
1638317910000|2021-12-01 00:18:30|505.34|502.54|505.17|502.37|505.34|502.54|505|502.2|0
1638317920000|2021-12-01 00:18:40|505|502.2|505.34|502.54|505.34|502.54|505|502.2|0
1638317930000|2021-12-01 00:18:50|505.42|502.62|505.17|502.37|505.42|502.62|505.17|502.37|0
1638317940000|2021-12-01 00:19:00|505|502.2|504.31|501.51|505|502.2|504.31|501.51|0
1638317950000|2021-12-01 00:19:10|504.48|501.68|503.97|501.17|504.48|501.68|503.97|501.17|0
1638317960000|2021-12-01 00:19:20|503.63|500.83|503.63|500.83|503.8|501|503.63|500.83|0
1638317970000|2021-12-01 00:19:30|503.88|501.08|503.8|501|503.88|501.08|503.63|500.83|0
1638317980000|2021-12-01 00:19:40|503.29|500.49|503.29|500.49|503.29|500.49|502.95|500.15|0
1638317990000|2021-12-01 00:19:50|503.46|500.66|503.97|501.17|503.97|501.17|503.46|500.66|0
1638318000000|2021-12-01 00:20:00|503.8|501|502.95|500.15|503.8|501|502.78|499.98|0
1638318010000|2021-12-01 00:20:10|503.03|500.23|503.8|501|503.88|501.08|503.03|500.23|0
1638318020000|2021-12-01 00:20:20|504.05|501.25|503.97|501.17|504.05|501.25|503.97|501.17|0
1638318030000|2021-12-01 00:20:30|503.8|501|503.88|501.08|503.97|501.17|503.63|500.83|0
1638318040000|2021-12-01 00:20:40|503.97|501.17|503.63|500.83|504.14|501.34|503.63|500.83|0
1638318050000|2021-12-01 00:20:50|503.8|501|503.97|501.17|503.97|501.17|503.8|501|0
1638318060000|2021-12-01 00:21:00|504.14|501.34|503.46|500.66|504.14|501.34|503.46|500.66|0
1638318070000|2021-12-01 00:21:10|503.63|500.83|503.2|500.4|503.63|500.83|503.12|500.32|0
1638318080000|2021-12-01 00:21:20|503.12|500.32|503.29|500.49|503.29|500.49|503.12|500.32|0
1638318090000|2021-12-01 00:21:30|503.46|500.66|503.37|500.57|503.63|500.83|503.29|500.49|0
1638318100000|2021-12-01 00:21:40|503.46|500.66|503.29|500.49|503.46|500.66|503.29|500.49|0
1638318110000|2021-12-01 00:21:50|503.2|500.4|503.12|500.32|503.2|500.4|503.12|500.32|0
1638318120000|2021-12-01 00:22:00|503.29|500.49|502.95|500.15|503.29|500.49|502.95|500.15|0
1638318130000|2021-12-01 00:22:10|502.61|499.81|502.78|499.98|502.78|499.98|502.44|499.64|0
1638318140000|2021-12-01 00:22:20|502.95|500.15|502.78|499.98|502.95|500.15|502.78|499.98|0
1638318150000|2021-12-01 00:22:30|502.95|500.15|502.78|499.98|502.95|500.15|502.78|499.98|0
1638318160000|2021-12-01 00:22:40|502.95|500.15|502.44|499.64|502.95|500.15|502.44|499.64|0
1638318170000|2021-12-01 00:22:50|502.61|499.81|502.95|500.15|502.95|500.15|502.61|499.81|0
1638318180000|2021-12-01 00:23:00|503.12|500.32|502.86|500.06|503.12|500.32|502.86|500.06|0
1638318190000|2021-12-01 00:23:10|502.78|499.98|502.61|499.81|502.78|499.98|502.61|499.81|0
1638318200000|2021-12-01 00:23:20|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1638318210000|2021-12-01 00:23:30|503.03|500.23|504.22|501.42|504.22|501.42|503.03|500.23|0
1638318220000|2021-12-01 00:23:40|504.31|501.51|504.31|501.51|504.48|501.68|504.31|501.51|0
1638318230000|2021-12-01 00:23:50|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1638318240000|2021-12-01 00:24:00|503.97|501.17|504.14|501.34|504.65|501.85|503.97|501.17|0
1638318250000|2021-12-01 00:24:10|504.48|501.68|504.56|501.76|504.99|502.19|504.48|501.68|0
1638318260000|2021-12-01 00:24:20|504.48|501.68|504.82|502.02|504.82|502.02|504.48|501.68|0
1638318270000|2021-12-01 00:24:30|504.99|502.19|504.99|502.19|505.16|502.36|504.99|502.19|0
1638318280000|2021-12-01 00:24:40|504.82|502.02|505.51|502.71|505.51|502.71|504.82|502.02|0
1638318290000|2021-12-01 00:24:50|505.33|502.53|505.51|502.71|505.51|502.71|505.33|502.53|0
1638318300000|2021-12-01 00:25:00|505.33|502.53|505.07|502.27|505.33|502.53|505.07|502.27|0
1638318310000|2021-12-01 00:25:10|504.82|502.02|504.65|501.85|504.82|502.02|504.22|501.42|0
1638318320000|2021-12-01 00:25:20|504.48|501.68|504.31|501.51|504.56|501.76|504.14|501.34|0
1638318330000|2021-12-01 00:25:30|503.97|501.17|503.46|500.66|503.97|501.17|503.46|500.66|0
1638318340000|2021-12-01 00:25:40|503.63|500.83|503.46|500.66|503.8|501|503.46|500.66|0
1638318350000|2021-12-01 00:25:50|503.29|500.49|503.46|500.66|503.46|500.66|503.29|500.49|0
1638318360000|2021-12-01 00:26:00|503.29|500.49|502.95|500.15|503.29|500.49|502.95|500.15|0
1638318370000|2021-12-01 00:26:10|502.6|499.8|502.43|499.63|502.6|499.8|502.09|499.29|0
1638318380000|2021-12-01 00:26:20|502.52|499.72|502.77|499.97|502.77|499.97|502.52|499.72|0
1638318390000|2021-12-01 00:26:30|502.86|500.06|502.6|499.8|502.86|500.06|502.6|499.8|0
1638318400000|2021-12-01 00:26:40|502.95|500.15|502.95|500.15|503.12|500.32|502.77|499.97|0
1638318410000|2021-12-01 00:26:50|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1638318420000|2021-12-01 00:27:00|503.46|500.66|503.63|500.83|503.63|500.83|503.37|500.57|0
1638318430000|2021-12-01 00:27:10|503.46|500.66|503.8|501|503.8|501|503.46|500.66|0
1638318440000|2021-12-01 00:27:20|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1638318450000|2021-12-01 00:27:30|504.14|501.34|504.14|501.34|504.14|501.34|503.97|501.17|0
1638318460000|2021-12-01 00:27:40|504.31|501.51|504.48|501.68|504.48|501.68|504.31|501.51|0
1638318470000|2021-12-01 00:27:50|504.65|501.85|504.48|501.68|504.65|501.85|504.39|501.59|0
1638318480000|2021-12-01 00:28:00|504.31|501.51|504.65|501.85|504.65|501.85|504.31|501.51|0
1638318490000|2021-12-01 00:28:10|504.73|501.93|505.5|502.7|505.5|502.7|504.73|501.93|0
1638318500000|2021-12-01 00:28:20|505.59|502.79|505.16|502.36|505.59|502.79|505.16|502.36|0
1638318510000|2021-12-01 00:28:30|504.99|502.19|505.07|502.27|505.07|502.27|504.99|502.19|0
1638318520000|2021-12-01 00:28:40|504.99|502.19|504.65|501.85|504.99|502.19|504.65|501.85|0
1638318530000|2021-12-01 00:28:50|504.82|502.02|504.56|501.76|504.82|502.02|504.56|501.76|0
1638318540000|2021-12-01 00:29:00|504.48|501.68|504.82|502.02|504.82|502.02|504.48|501.68|0
1638318550000|2021-12-01 00:29:10|504.65|501.85|504.73|501.93|504.82|502.02|504.65|501.85|0
1638318560000|2021-12-01 00:29:20|504.65|501.85|504.99|502.19|504.99|502.19|504.65|501.85|0
1638318570000|2021-12-01 00:29:30|504.65|501.85|504.48|501.68|504.65|501.85|504.48|501.68|0
1638318580000|2021-12-01 00:29:40|504.14|501.34|503.97|501.17|504.14|501.34|503.97|501.17|0
1638318590000|2021-12-01 00:29:50|503.88|501.08|503.45|500.65|503.88|501.08|503.45|500.65|0
1638318600000|2021-12-01 00:30:00|503.88|501.08|504.99|502.19|504.99|502.19|503.88|501.08|0
1638318610000|2021-12-01 00:30:10|504.82|502.02|504.99|502.19|504.99|502.19|504.82|502.02|0
1638318620000|2021-12-01 00:30:20|505.07|502.27|504.9|502.1|505.07|502.27|504.9|502.1|0
1638318630000|2021-12-01 00:30:30|504.99|502.19|504.9|502.1|505.07|502.27|504.9|502.1|0
1638318640000|2021-12-01 00:30:40|504.99|502.19|504.82|502.02|504.99|502.19|504.82|502.02|0
1638318650000|2021-12-01 00:30:50|504.99|502.19|504.31|501.51|504.99|502.19|504.31|501.51|0
1638318660000|2021-12-01 00:31:00|504.48|501.68|504.48|501.68|504.48|501.68|504.31|501.51|0
1638318670000|2021-12-01 00:31:10|504.56|501.76|504.82|502.02|504.82|502.02|504.48|501.68|0
1638318680000|2021-12-01 00:31:20|504.73|501.93|504.65|501.85|504.82|502.02|504.65|501.85|0
1638318690000|2021-12-01 00:31:30|504.48|501.68|504.82|502.02|504.82|502.02|504.48|501.68|0
1638318700000|2021-12-01 00:31:40|504.65|501.85|504.82|502.02|504.82|502.02|504.65|501.85|0
1638318710000|2021-12-01 00:31:50|504.99|502.19|504.82|502.02|504.99|502.19|504.73|501.93|0
1638318720000|2021-12-01 00:32:00|504.48|501.68|503.97|501.17|504.48|501.68|503.97|501.17|0
1638318730000|2021-12-01 00:32:10|503.79|500.99|504.31|501.51|504.31|501.51|503.62|500.82|0
1638318740000|2021-12-01 00:32:20|504.65|501.85|504.65|501.85|504.65|501.85|504.65|501.85|0
1638318750000|2021-12-01 00:32:30|504.99|502.19|504.9|502.1|504.99|502.19|504.9|502.1|0
1638318760000|2021-12-01 00:32:40|504.99|502.19|504.99|502.19|505.07|502.27|504.82|502.02|0
1638318770000|2021-12-01 00:32:50|504.82|502.02|504.9|502.1|504.9|502.1|504.73|501.93|0
1638318780000|2021-12-01 00:33:00|504.99|502.19|504.65|501.85|504.99|502.19|504.65|501.85|0
1638318790000|2021-12-01 00:33:10|504.14|501.34|503.96|501.16|504.14|501.34|503.88|501.08|0
1638318800000|2021-12-01 00:33:20|503.79|500.99|504.22|501.42|504.31|501.51|503.79|500.99|0
1638318810000|2021-12-01 00:33:30|504.39|501.59|504.82|502.02|504.82|502.02|504.39|501.59|0
1638318820000|2021-12-01 00:33:40|504.56|501.76|504.65|501.85|504.65|501.85|504.31|501.51|0
1638318830000|2021-12-01 00:33:50|504.82|502.02|504.99|502.19|504.99|502.19|504.82|502.02|0
1638318840000|2021-12-01 00:34:00|504.9|502.1|504.99|502.19|504.99|502.19|504.82|502.02|0
1638318850000|2021-12-01 00:34:10|504.65|501.85|504.31|501.51|504.65|501.85|504.31|501.51|0
1638318860000|2021-12-01 00:34:20|504.22|501.42|504.13|501.33|504.31|501.51|503.96|501.16|0
1638318880000|2021-12-01 00:34:40|504.22|501.42|504.48|501.68|504.65|501.85|504.22|501.42|0
1638318890000|2021-12-01 00:34:50|504.3|501.5|504.48|501.68|504.48|501.68|504.3|501.5|0
1638318900000|2021-12-01 00:35:00|504.13|501.33|503.79|500.99|504.13|501.33|503.79|500.99|0
1638318910000|2021-12-01 00:35:10|503.53|500.73|503.62|500.82|503.62|500.82|503.53|500.73|0
1638318920000|2021-12-01 00:35:20|503.28|500.48|503.28|500.48|503.28|500.48|503.19|500.39|0
1638318930000|2021-12-01 00:35:30|503.45|500.65|503.96|501.16|503.96|501.16|503.45|500.65|0
1638318940000|2021-12-01 00:35:40|503.79|500.99|503.96|501.16|503.96|501.16|503.79|500.99|0
1638318950000|2021-12-01 00:35:50|503.79|500.99|503.96|501.16|504.05|501.25|503.79|500.99|0
1638318960000|2021-12-01 00:36:00|504.04|501.24|503.96|501.16|504.04|501.24|503.79|500.99|0
1638318970000|2021-12-01 00:36:10|503.62|500.82|503.79|500.99|503.79|500.99|503.62|500.82|0
1638318980000|2021-12-01 00:36:20|503.62|500.82|503.11|500.31|503.62|500.82|502.94|500.14|0
1638318990000|2021-12-01 00:36:30|502.94|500.14|502.6|499.8|502.94|500.14|502.6|499.8|0
1638319000000|2021-12-01 00:36:40|502.43|499.63|502.94|500.14|502.94|500.14|502.43|499.63|0
1638319010000|2021-12-01 00:36:50|502.6|499.8|502.77|499.97|502.77|499.97|502.51|499.71|0
1638319020000|2021-12-01 00:37:00|503.11|500.31|502.77|499.97|503.11|500.31|502.77|499.97|0
1638319030000|2021-12-01 00:37:10|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1638319040000|2021-12-01 00:37:20|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1638319050000|2021-12-01 00:37:30|502.6|499.8|502.6|499.8|502.6|499.8|502.43|499.63|0
1638319060000|2021-12-01 00:37:40|502.43|499.63|501.58|498.78|502.43|499.63|501.58|498.78|0
1638319070000|2021-12-01 00:37:50|501.75|498.95|501.75|498.95|501.75|498.95|501.58|498.78|0
1638319080000|2021-12-01 00:38:00|501.58|498.78|501.58|498.78|501.58|498.78|501.58|498.78|0
1638319090000|2021-12-01 00:38:10|501.66|498.86|501.58|498.78|501.66|498.86|501.58|498.78|0
1638319100000|2021-12-01 00:38:20|501.66|498.86|501.75|498.95|501.75|498.95|501.66|498.86|0
1638319110000|2021-12-01 00:38:30|501.58|498.78|501.92|499.12|501.92|499.12|501.58|498.78|0
1638319120000|2021-12-01 00:38:40|502.09|499.29|501.58|498.78|502.09|499.29|501.58|498.78|0
1638319130000|2021-12-01 00:38:50|501.41|498.61|501.58|498.78|501.58|498.78|501.41|498.61|0
1638319140000|2021-12-01 00:39:00|501.83|499.03|501.75|498.95|501.83|499.03|501.75|498.95|0
1638319150000|2021-12-01 00:39:10|501.92|499.12|502.09|499.29|502.09|499.29|501.92|499.12|0
1638319160000|2021-12-01 00:39:20|502.26|499.46|502.26|499.46|502.26|499.46|501.92|499.12|0
1638319170000|2021-12-01 00:39:30|502.43|499.63|503.11|500.31|503.11|500.31|502.43|499.63|0
1638319180000|2021-12-01 00:39:40|503.19|500.39|503.96|501.16|503.96|501.16|503.19|500.39|0
1638319190000|2021-12-01 00:39:50|503.79|500.99|503.53|500.73|503.79|500.99|503.53|500.73|0
1638319200000|2021-12-01 00:40:00|503.62|500.82|503.62|500.82|503.96|501.16|503.62|500.82|0
1638319210000|2021-12-01 00:40:10|503.79|500.99|503.62|500.82|503.87|501.07|503.62|500.82|0
1638319220000|2021-12-01 00:40:20|503.87|501.07|503.96|501.16|503.96|501.16|503.79|500.99|0
1638319230000|2021-12-01 00:40:30|504.04|501.24|503.96|501.16|504.13|501.33|503.96|501.16|0
1638319240000|2021-12-01 00:40:40|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1638319250000|2021-12-01 00:40:50|504.81|502.01|504.64|501.84|504.81|502.01|504.64|501.84|0
1638319260000|2021-12-01 00:41:00|504.81|502.01|505.16|502.36|505.16|502.36|504.81|502.01|0
1638319270000|2021-12-01 00:41:10|504.98|502.18|504.98|502.18|504.98|502.18|504.47|501.67|0
1638319280000|2021-12-01 00:41:20|504.81|502.01|505.15|502.35|505.15|502.35|504.81|502.01|0
1638319290000|2021-12-01 00:41:30|504.98|502.18|505.33|502.53|505.33|502.53|504.98|502.18|0
1638319300000|2021-12-01 00:41:40|505.5|502.7|505.15|502.35|505.5|502.7|505.15|502.35|0
1638319310000|2021-12-01 00:41:50|505.33|502.53|505.67|502.87|505.67|502.87|505.33|502.53|0
1638319320000|2021-12-01 00:42:00|505.92|503.12|505.75|502.95|505.92|503.12|505.75|502.95|0
1638319330000|2021-12-01 00:42:10|505.84|503.04|506.18|503.38|506.35|503.55|505.84|503.04|0
1638319350000|2021-12-01 00:42:30|506.01|503.21|506.18|503.38|506.18|503.38|506.01|503.21|0
1638319360000|2021-12-01 00:42:40|506.35|503.55|506.35|503.55|506.35|503.55|506.18|503.38|0
1638319370000|2021-12-01 00:42:50|506.52|503.72|506.35|503.55|506.52|503.72|506.35|503.55|0
1638319380000|2021-12-01 00:43:00|505.84|503.04|505.84|503.04|505.84|503.04|505.5|502.7|0
1638319390000|2021-12-01 00:43:10|505.67|502.87|506.01|503.21|506.01|503.21|505.67|502.87|0
1638319400000|2021-12-01 00:43:20|506.18|503.38|506.01|503.21|506.18|503.38|506.01|503.21|0
1638319410000|2021-12-01 00:43:30|506.18|503.38|506.01|503.21|506.18|503.38|506.01|503.21|0
1638319420000|2021-12-01 00:43:40|506.18|503.38|505.84|503.04|506.18|503.38|505.67|502.87|0
1638319430000|2021-12-01 00:43:50|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1638319440000|2021-12-01 00:44:00|506.18|503.38|506.86|504.06|506.86|504.06|506.18|503.38|0
1638319450000|2021-12-01 00:44:10|506.6|503.8|506.69|503.89|506.77|503.97|506.6|503.8|0
1638319460000|2021-12-01 00:44:20|506.52|503.72|506.52|503.72|506.52|503.72|506.43|503.63|0
1638319470000|2021-12-01 00:44:30|506.43|503.63|506.69|503.89|506.77|503.97|506.43|503.63|0
1638319480000|2021-12-01 00:44:40|506.86|504.06|506.86|504.06|506.94|504.14|506.86|504.06|0
1638319490000|2021-12-01 00:44:50|506.69|503.89|506.52|503.72|506.69|503.89|506.52|503.72|0
1638319500000|2021-12-01 00:45:00|507.03|504.23|507.2|504.4|507.2|504.4|507.03|504.23|0
1638319510000|2021-12-01 00:45:10|506.86|504.06|507.37|504.57|507.37|504.57|506.86|504.06|0
1638319520000|2021-12-01 00:45:20|507.2|504.4|507.2|504.4|507.37|504.57|507.2|504.4|0
1638319530000|2021-12-01 00:45:30|507.37|504.57|507.03|504.23|507.37|504.57|507.03|504.23|0
1638319540000|2021-12-01 00:45:40|507.55|504.75|507.89|505.09|507.89|505.09|507.55|504.75|0
1638319550000|2021-12-01 00:45:50|507.8|505|507.89|505.09|507.89|505.09|507.72|504.92|0
1638319560000|2021-12-01 00:46:00|507.63|504.83|507.72|504.92|507.89|505.09|507.63|504.83|0
1638319570000|2021-12-01 00:46:10|507.89|505.09|507.72|504.92|507.89|505.09|507.72|504.92|0
1638319580000|2021-12-01 00:46:20|507.89|505.09|507.72|504.92|507.89|505.09|507.72|504.92|0
1638319590000|2021-12-01 00:46:30|507.55|504.75|507.37|504.57|507.55|504.75|507.37|504.57|0
1638319600000|2021-12-01 00:46:40|507.46|504.66|507.46|504.66|507.46|504.66|507.46|504.66|0
1638319610000|2021-12-01 00:46:50|507.72|504.92|508.4|505.6|508.4|505.6|507.72|504.92|0
1638319620000|2021-12-01 00:47:00|508.57|505.77|508.4|505.6|508.57|505.77|508.4|505.6|0
1638319630000|2021-12-01 00:47:10|508.31|505.51|508.74|505.94|508.91|506.11|508.31|505.51|0
1638319640000|2021-12-01 00:47:20|508.91|506.11|508.91|506.11|508.91|506.11|508.74|505.94|0
1638319650000|2021-12-01 00:47:30|508.74|505.94|508.91|506.11|508.91|506.11|508.74|505.94|0
1638319660000|2021-12-01 00:47:40|509.26|506.46|508.91|506.11|509.26|506.46|508.91|506.11|0
1638319670000|2021-12-01 00:47:50|508.74|505.94|508.06|505.26|508.74|505.94|508.06|505.26|0
1638319680000|2021-12-01 00:48:00|508.23|505.43|508.57|505.77|508.57|505.77|508.23|505.43|0
1638319690000|2021-12-01 00:48:10|508.4|505.6|508.06|505.26|508.4|505.6|508.06|505.26|0
1638319700000|2021-12-01 00:48:20|507.89|505.09|507.72|504.92|507.89|505.09|507.54|504.74|0
1638319710000|2021-12-01 00:48:30|507.89|505.09|507.89|505.09|507.89|505.09|507.8|505|0
1638319720000|2021-12-01 00:48:40|507.63|504.83|507.46|504.66|507.63|504.83|507.37|504.57|0
1638319730000|2021-12-01 00:48:50|507.54|504.74|507.54|504.74|507.54|504.74|507.37|504.57|0
1638319740000|2021-12-01 00:49:00|507.45|504.65|507.37|504.57|507.54|504.74|507.37|504.57|0
1638319750000|2021-12-01 00:49:10|507.54|504.74|507.89|505.09|507.89|505.09|507.54|504.74|0
1638319760000|2021-12-01 00:49:20|508.14|505.34|507.89|505.09|508.23|505.43|507.89|505.09|0
1638319770000|2021-12-01 00:49:30|507.8|505|507.54|504.74|507.8|505|507.54|504.74|0
1638319780000|2021-12-01 00:49:40|507.37|504.57|508.31|505.51|508.31|505.51|507.37|504.57|0
1638319790000|2021-12-01 00:49:50|508.4|505.6|508.14|505.34|508.4|505.6|508.14|505.34|0
1638319800000|2021-12-01 00:50:00|508.23|505.43|508.4|505.6|508.4|505.6|508.14|505.34|0
1638319810000|2021-12-01 00:50:10|507.71|504.91|507.71|504.91|507.71|504.91|507.54|504.74|0
1638319820000|2021-12-01 00:50:20|507.97|505.17|507.89|505.09|507.97|505.17|507.89|505.09|0
1638319830000|2021-12-01 00:50:30|508.14|505.34|508.4|505.6|508.4|505.6|508.14|505.34|0
1638319840000|2021-12-01 00:50:40|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1638319850000|2021-12-01 00:50:50|508.06|505.26|508.23|505.43|508.23|505.43|508.06|505.26|0
1638319860000|2021-12-01 00:51:00|508.06|505.26|508.4|505.6|508.4|505.6|508.06|505.26|0
1638319870000|2021-12-01 00:51:10|508.57|505.77|508.4|505.6|508.57|505.77|508.31|505.51|0
1638319880000|2021-12-01 00:51:20|508.48|505.68|508.31|505.51|508.48|505.68|508.23|505.43|0
1638319890000|2021-12-01 00:51:30|508.23|505.43|508.06|505.26|508.23|505.43|507.88|505.08|0
1638319900000|2021-12-01 00:51:40|507.88|505.08|507.54|504.74|507.88|505.08|507.54|504.74|0
1638319910000|2021-12-01 00:51:50|507.71|504.91|507.54|504.74|507.71|504.91|507.54|504.74|0
1638319920000|2021-12-01 00:52:00|507.28|504.48|507.37|504.57|507.37|504.57|507.28|504.48|0
1638319930000|2021-12-01 00:52:10|507.2|504.4|507.37|504.57|507.37|504.57|507.2|504.4|0
1638319940000|2021-12-01 00:52:20|507.2|504.4|507.54|504.74|507.54|504.74|507.2|504.4|0
1638319950000|2021-12-01 00:52:30|507.37|504.57|507.54|504.74|507.54|504.74|507.37|504.57|0
1638319960000|2021-12-01 00:52:40|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1638319970000|2021-12-01 00:52:50|508.23|505.43|508.14|505.34|508.23|505.43|508.14|505.34|0
1638319980000|2021-12-01 00:53:00|507.71|504.91|507.97|505.17|507.97|505.17|507.71|504.91|0
1638319990000|2021-12-01 00:53:10|508.06|505.26|508.06|505.26|508.06|505.26|508.06|505.26|0
1638320000000|2021-12-01 00:53:20|507.97|505.17|508.4|505.6|508.4|505.6|507.97|505.17|0
1638320010000|2021-12-01 00:53:30|508.23|505.43|508.57|505.77|508.57|505.77|508.23|505.43|0
1638320020000|2021-12-01 00:53:40|508.4|505.6|508.23|505.43|508.4|505.6|508.23|505.43|0
1638320030000|2021-12-01 00:53:50|508.31|505.51|508.57|505.77|508.57|505.77|508.23|505.43|0
1638320040000|2021-12-01 00:54:00|508.4|505.6|508.05|505.25|508.4|505.6|508.05|505.25|0
1638320050000|2021-12-01 00:54:10|508.14|505.34|507.88|505.08|508.14|505.34|507.88|505.08|0
1638320060000|2021-12-01 00:54:20|508.05|505.25|508.05|505.25|508.05|505.25|507.88|505.08|0
1638320070000|2021-12-01 00:54:30|507.71|504.91|507.54|504.74|507.71|504.91|507.54|504.74|0
1638320080000|2021-12-01 00:54:40|507.37|504.57|507.2|504.4|507.37|504.57|507.2|504.4|0
1638320090000|2021-12-01 00:54:50|507.54|504.74|507.54|504.74|507.54|504.74|507.54|504.74|0
1638320100000|2021-12-01 00:55:00|507.71|504.91|507.88|505.08|507.88|505.08|507.71|504.91|0
1638320110000|2021-12-01 00:55:10|507.71|504.91|507.71|504.91|507.71|504.91|507.71|504.91|0
1638320120000|2021-12-01 00:55:20|507.88|505.08|507.37|504.57|507.88|505.08|507.37|504.57|0
1638320130000|2021-12-01 00:55:30|507.54|504.74|507.2|504.4|507.54|504.74|507.2|504.4|0
1638320140000|2021-12-01 00:55:40|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1638320150000|2021-12-01 00:55:50|507.45|504.65|507.2|504.4|507.45|504.65|507.2|504.4|0
1638320160000|2021-12-01 00:56:00|507.37|504.57|507.54|504.74|507.54|504.74|507.37|504.57|0
1638320170000|2021-12-01 00:56:10|507.62|504.82|507.54|504.74|507.71|504.91|507.54|504.74|0
1638320180000|2021-12-01 00:56:20|507.37|504.57|507.28|504.48|507.37|504.57|507.28|504.48|0
1638320190000|2021-12-01 00:56:30|507.2|504.4|506.51|503.71|507.2|504.4|506.51|503.71|0
1638320200000|2021-12-01 00:56:40|506.68|503.88|506.34|503.54|506.68|503.88|506.34|503.54|0
1638320210000|2021-12-01 00:56:50|506.25|503.45|506.34|503.54|506.34|503.54|506.25|503.45|0
1638320220000|2021-12-01 00:57:00|506.25|503.45|506.17|503.37|506.34|503.54|506.17|503.37|0
1638320230000|2021-12-01 00:57:10|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1638320240000|2021-12-01 00:57:20|506.17|503.37|506.34|503.54|506.34|503.54|506.17|503.37|0
1638320250000|2021-12-01 00:57:30|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1638320260000|2021-12-01 00:57:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1638320270000|2021-12-01 00:57:50|506.68|503.88|507.2|504.4|507.2|504.4|506.68|503.88|0
1638320280000|2021-12-01 00:58:00|507.03|504.23|506.85|504.05|507.03|504.23|506.85|504.05|0
1638320290000|2021-12-01 00:58:10|506.68|503.88|506.51|503.71|506.68|503.88|506.17|503.37|0
1638320300000|2021-12-01 00:58:20|506.68|503.88|506.85|504.05|506.94|504.14|506.51|503.71|0
1638320310000|2021-12-01 00:58:30|506.68|503.88|506.34|503.54|506.68|503.88|506.34|503.54|0
1638320320000|2021-12-01 00:58:40|506.25|503.45|505.32|502.52|506.25|503.45|505.32|502.52|0
1638320330000|2021-12-01 00:58:50|505.15|502.35|505.06|502.26|505.15|502.35|505.06|502.26|0
1638320340000|2021-12-01 00:59:00|504.8|502|504.89|502.09|504.89|502.09|504.8|502|0
1638320350000|2021-12-01 00:59:10|504.8|502|504.63|501.83|504.8|502|504.63|501.83|0
1638320360000|2021-12-01 00:59:20|504.72|501.92|505.15|502.35|505.15|502.35|504.72|501.92|0
1638320370000|2021-12-01 00:59:30|505.23|502.43|505.15|502.35|505.23|502.43|505.15|502.35|0
1638320380000|2021-12-01 00:59:40|505.49|502.69|505.32|502.52|505.49|502.69|505.32|502.52|0
1638320390000|2021-12-01 00:59:50|505.57|502.77|505.66|502.86|505.66|502.86|505.57|502.77|0
1638320400000|2021-12-01 01:00:00|505.32|502.52|505.32|502.52|505.49|502.69|505.32|502.52|0
1638320410000|2021-12-01 01:00:10|505.49|502.69|504.46|501.66|505.49|502.69|504.46|501.66|0
1638320420000|2021-12-01 01:00:20|503.78|500.98|503.78|500.98|503.78|500.98|503.44|500.64|0
1638320430000|2021-12-01 01:00:30|503.95|501.15|503.18|500.38|503.95|501.15|503.1|500.3|0
1638320440000|2021-12-01 01:00:40|502.93|500.13|502.84|500.04|502.93|500.13|502.59|499.79|0
1638320450000|2021-12-01 01:00:50|503.01|500.21|503.44|500.64|503.44|500.64|503.01|500.21|0
1638320460000|2021-12-01 01:01:00|503.18|500.38|503.78|500.98|503.78|500.98|503.18|500.38|0
1638320470000|2021-12-01 01:01:10|503.95|501.15|503.78|500.98|504.12|501.32|503.78|500.98|0
1638320480000|2021-12-01 01:01:20|504.12|501.32|503.78|500.98|504.12|501.32|503.78|500.98|0
1638320500000|2021-12-01 01:01:40|503.95|501.15|503.95|501.15|503.95|501.15|503.78|500.98|0
1638320510000|2021-12-01 01:01:50|503.78|500.98|503.95|501.15|503.95|501.15|503.78|500.98|0
1638320520000|2021-12-01 01:02:00|504.2|501.4|504.29|501.49|504.29|501.49|504.12|501.32|0
1638320530000|2021-12-01 01:02:10|504.12|501.32|503.95|501.15|504.12|501.32|503.78|500.98|0
1638320540000|2021-12-01 01:02:20|503.86|501.06|503.95|501.15|503.95|501.15|503.86|501.06|0
1638320550000|2021-12-01 01:02:30|504.12|501.32|504.12|501.32|504.29|501.49|504.12|501.32|0
1638320560000|2021-12-01 01:02:40|504.29|501.49|504.12|501.32|504.29|501.49|504.12|501.32|0
1638320570000|2021-12-01 01:02:50|503.95|501.15|503.78|500.98|503.95|501.15|503.78|500.98|0
1638320590000|2021-12-01 01:03:10|503.86|501.06|504.12|501.32|504.12|501.32|503.86|501.06|0
1638320600000|2021-12-01 01:03:20|503.61|500.81|503.78|500.98|503.78|500.98|503.61|500.81|0
1638320610000|2021-12-01 01:03:30|503.86|501.06|504.03|501.23|504.03|501.23|503.86|501.06|0
1638320620000|2021-12-01 01:03:40|504.12|501.32|504.63|501.83|504.63|501.83|504.12|501.32|0
1638320630000|2021-12-01 01:03:50|504.54|501.74|504.71|501.91|504.71|501.91|504.54|501.74|0
1638320640000|2021-12-01 01:04:00|505.14|502.34|504.97|502.17|505.14|502.34|504.88|502.08|0
1638320650000|2021-12-01 01:04:10|505.22|502.42|505.31|502.51|505.48|502.68|505.22|502.42|0
1638320660000|2021-12-01 01:04:20|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1638320670000|2021-12-01 01:04:30|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1638320680000|2021-12-01 01:04:40|505.57|502.77|505.48|502.68|505.57|502.77|505.48|502.68|0
1638320690000|2021-12-01 01:04:50|505.4|502.6|505.48|502.68|505.48|502.68|505.31|502.51|0
1638320700000|2021-12-01 01:05:00|505.31|502.51|505.31|502.51|505.31|502.51|505.22|502.42|0
1638320710000|2021-12-01 01:05:10|505.57|502.77|506.51|503.71|506.51|503.71|505.57|502.77|0
1638320720000|2021-12-01 01:05:20|507.02|504.22|507.02|504.22|507.19|504.39|507.02|504.22|0
1638320730000|2021-12-01 01:05:30|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1638320740000|2021-12-01 01:05:40|507.02|504.22|507.36|504.56|507.36|504.56|507.02|504.22|0
1638320750000|2021-12-01 01:05:50|507.54|504.74|508.39|505.59|508.39|505.59|507.54|504.74|0
1638320760000|2021-12-01 01:06:00|508.22|505.42|508.9|506.1|508.99|506.19|508.22|505.42|0
1638320770000|2021-12-01 01:06:10|508.82|506.02|508.22|505.42|508.82|506.02|508.22|505.42|0
1638320780000|2021-12-01 01:06:20|508.39|505.59|508.05|505.25|508.39|505.59|508.05|505.25|0
1638320790000|2021-12-01 01:06:30|507.88|505.08|508.05|505.25|508.22|505.42|507.88|505.08|0
1638320800000|2021-12-01 01:06:40|508.22|505.42|508.05|505.25|508.22|505.42|508.05|505.25|0
1638320810000|2021-12-01 01:06:50|507.71|504.91|507.53|504.73|507.71|504.91|507.36|504.56|0
1638320820000|2021-12-01 01:07:00|507.62|504.82|507.53|504.73|507.62|504.82|507.53|504.73|0
1638320830000|2021-12-01 01:07:10|507.62|504.82|507.71|504.91|507.71|504.91|507.53|504.73|0
1638320840000|2021-12-01 01:07:20|507.88|505.08|508.3|505.5|508.3|505.5|507.88|505.08|0
1638320850000|2021-12-01 01:07:30|508.22|505.42|507.96|505.16|508.22|505.42|507.96|505.16|0
1638320860000|2021-12-01 01:07:40|508.05|505.25|507.53|504.73|508.05|505.25|507.53|504.73|0
1638320870000|2021-12-01 01:07:50|507.62|504.82|507.53|504.73|507.62|504.82|507.53|504.73|0
1638320880000|2021-12-01 01:08:00|507.62|504.82|508.05|505.25|508.05|505.25|507.36|504.56|0
1638320890000|2021-12-01 01:08:10|508.22|505.42|508.22|505.42|508.39|505.59|508.22|505.42|0
1638320900000|2021-12-01 01:08:20|507.96|505.16|507.96|505.16|507.96|505.16|507.88|505.08|0
1638320910000|2021-12-01 01:08:30|507.88|505.08|508.22|505.42|508.22|505.42|507.79|504.99|0
1638320920000|2021-12-01 01:08:40|508.05|505.25|508.05|505.25|508.05|505.25|508.05|505.25|0
1638320930000|2021-12-01 01:08:50|507.88|505.08|507.53|504.73|507.88|505.08|507.53|504.73|0
1638320940000|2021-12-01 01:09:00|507.7|504.9|507.7|504.9|507.7|504.9|507.53|504.73|0
1638320950000|2021-12-01 01:09:10|507.53|504.73|507.53|504.73|507.53|504.73|507.36|504.56|0
1638320960000|2021-12-01 01:09:20|507.36|504.56|508.05|505.25|508.05|505.25|507.36|504.56|0
1638320970000|2021-12-01 01:09:30|508.13|505.33|508.22|505.42|508.39|505.59|508.13|505.33|0
1638320980000|2021-12-01 01:09:40|508.3|505.5|508.22|505.42|508.39|505.59|508.22|505.42|0
1638320990000|2021-12-01 01:09:50|508.05|505.25|507.88|505.08|508.05|505.25|507.88|505.08|0
1638321000000|2021-12-01 01:10:00|507.53|504.73|507.53|504.73|507.53|504.73|507.36|504.56|0
1638321010000|2021-12-01 01:10:10|507.7|504.9|508.13|505.33|508.13|505.33|507.7|504.9|0
1638321020000|2021-12-01 01:10:20|508.05|505.25|508.22|505.42|508.22|505.42|508.05|505.25|0
1638321030000|2021-12-01 01:10:30|508.56|505.76|508.9|506.1|508.9|506.1|508.56|505.76|0
1638321040000|2021-12-01 01:10:40|508.98|506.18|508.9|506.1|508.98|506.18|508.9|506.1|0
1638321050000|2021-12-01 01:10:50|509.07|506.27|508.73|505.93|509.59|506.79|508.73|505.93|0
1638321060000|2021-12-01 01:11:00|509.07|506.27|509.07|506.27|509.07|506.27|508.9|506.1|0
1638321070000|2021-12-01 01:11:10|509.24|506.44|509.33|506.53|509.33|506.53|509.24|506.44|0
1638321080000|2021-12-01 01:11:20|509.76|506.96|510.1|507.3|510.1|507.3|509.76|506.96|0
1638321090000|2021-12-01 01:11:30|510.44|507.64|510.44|507.64|510.44|507.64|510.27|507.47|0
1638321100000|2021-12-01 01:11:40|510.79|507.99|510.44|507.64|510.79|507.99|510.44|507.64|0
1638321110000|2021-12-01 01:11:50|510.27|507.47|510.1|507.3|510.27|507.47|510.1|507.3|0
1638321120000|2021-12-01 01:12:00|510.18|507.38|510.27|507.47|510.27|507.47|510.1|507.3|0
1638321130000|2021-12-01 01:12:10|510.1|507.3|510.79|507.99|510.79|507.99|510.1|507.3|0
1638321140000|2021-12-01 01:12:20|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1638321150000|2021-12-01 01:12:30|511.13|508.33|510.96|508.16|511.13|508.33|510.96|508.16|0
1638321160000|2021-12-01 01:12:40|511.04|508.24|510.79|507.99|511.04|508.24|510.79|507.99|0
1638321170000|2021-12-01 01:12:50|510.62|507.82|511.3|508.5|511.3|508.5|510.62|507.82|0
1638321180000|2021-12-01 01:13:00|511.21|508.41|510.96|508.16|511.21|508.41|510.96|508.16|0
1638321190000|2021-12-01 01:13:10|510.87|508.07|510.79|507.99|510.87|508.07|510.62|507.82|0
1638321200000|2021-12-01 01:13:20|510.62|507.82|509.93|507.13|510.62|507.82|509.93|507.13|0
1638321210000|2021-12-01 01:13:30|510.01|507.21|509.59|506.79|510.01|507.21|509.59|506.79|0
1638321220000|2021-12-01 01:13:40|509.76|506.96|509.93|507.13|509.93|507.13|509.76|506.96|0
1638321230000|2021-12-01 01:13:50|510.1|507.3|510.44|507.64|510.44|507.64|510.1|507.3|0
1638321240000|2021-12-01 01:14:00|510.62|507.82|510.79|507.99|510.79|507.99|510.62|507.82|0
1638321250000|2021-12-01 01:14:10|511.04|508.24|511.04|508.24|511.04|508.24|510.96|508.16|0
1638321260000|2021-12-01 01:14:20|511.3|508.5|511.47|508.67|511.47|508.67|511.13|508.33|0
1638321270000|2021-12-01 01:14:30|511.3|508.5|511.3|508.5|511.3|508.5|511.3|508.5|0
1638321280000|2021-12-01 01:14:40|511.04|508.24|510.96|508.16|511.04|508.24|510.96|508.16|0
1638321290000|2021-12-01 01:14:50|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1638321300000|2021-12-01 01:15:00|510.35|507.55|510.1|507.3|510.35|507.55|510.1|507.3|0
1638321310000|2021-12-01 01:15:10|509.84|507.04|510.27|507.47|510.61|507.81|509.84|507.04|0
1638321320000|2021-12-01 01:15:20|510.1|507.3|509.59|506.79|510.1|507.3|509.59|506.79|0
1638321330000|2021-12-01 01:15:30|509.76|506.96|509.93|507.13|510.1|507.3|509.76|506.96|0
1638321340000|2021-12-01 01:15:40|510.44|507.64|510.27|507.47|510.44|507.64|510.27|507.47|0
1638321350000|2021-12-01 01:15:50|510.61|507.81|510.44|507.64|510.61|507.81|510.44|507.64|0
1638321360000|2021-12-01 01:16:00|510.52|507.72|510.79|507.99|510.79|507.99|510.52|507.72|0
1638321370000|2021-12-01 01:16:10|510.96|508.16|510.96|508.16|510.96|508.16|510.87|508.07|0
1638321380000|2021-12-01 01:16:20|511.13|508.33|511.38|508.58|511.38|508.58|511.13|508.33|0
1638321390000|2021-12-01 01:16:30|511.47|508.67|511.13|508.33|511.47|508.67|511.13|508.33|0
1638321400000|2021-12-01 01:16:40|510.96|508.16|511.47|508.67|511.47|508.67|510.79|507.99|0
1638321410000|2021-12-01 01:16:50|511.82|509.02|511.82|509.02|511.82|509.02|511.82|509.02|0
1638321420000|2021-12-01 01:17:00|511.9|509.1|511.99|509.19|511.99|509.19|511.9|509.1|0
1638321430000|2021-12-01 01:17:10|512.16|509.36|512.07|509.27|512.16|509.36|512.07|509.27|0
1638321440000|2021-12-01 01:17:20|512.33|509.53|511.99|509.19|512.33|509.53|511.99|509.19|0
1638321450000|2021-12-01 01:17:30|511.47|508.67|511.3|508.5|511.47|508.67|511.13|508.33|0
1638321460000|2021-12-01 01:17:40|511.38|508.58|511.13|508.33|511.38|508.58|511.13|508.33|0
1638321470000|2021-12-01 01:17:50|510.96|508.16|510.96|508.16|511.3|508.5|510.96|508.16|0
1638321480000|2021-12-01 01:18:00|511.04|508.24|512.07|509.27|512.07|509.27|511.04|508.24|0
1638321490000|2021-12-01 01:18:10|511.99|509.19|512.07|509.27|512.07|509.27|511.99|509.19|0
1638321500000|2021-12-01 01:18:20|511.81|509.01|511.38|508.58|511.81|509.01|511.38|508.58|0
1638321510000|2021-12-01 01:18:30|511.3|508.5|511.64|508.84|511.64|508.84|511.3|508.5|0
1638321520000|2021-12-01 01:18:40|511.99|509.19|512.16|509.36|512.16|509.36|511.99|509.19|0
1638321530000|2021-12-01 01:18:50|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1638321540000|2021-12-01 01:19:00|512.16|509.36|512.24|509.44|512.24|509.44|512.16|509.36|0
1638321550000|2021-12-01 01:19:10|512.16|509.36|512.33|509.53|512.33|509.53|512.16|509.36|0
1638321560000|2021-12-01 01:19:20|512.5|509.7|512.33|509.53|512.5|509.7|512.33|509.53|0
1638321570000|2021-12-01 01:19:30|512.5|509.7|512.85|510.05|513.02|510.22|512.5|509.7|0
1638321580000|2021-12-01 01:19:40|512.67|509.87|512.67|509.87|512.67|509.87|512.5|509.7|0
1638321590000|2021-12-01 01:19:50|512.5|509.7|512.33|509.53|512.5|509.7|512.33|509.53|0
1638321600000|2021-12-01 01:20:00|512.5|509.7|512.16|509.36|512.5|509.7|512.16|509.36|0
1638321610000|2021-12-01 01:20:10|512.33|509.53|512.16|509.36|512.5|509.7|512.16|509.36|0
1638321620000|2021-12-01 01:20:20|512.33|509.53|512.84|510.04|512.84|510.04|512.33|509.53|0
1638321630000|2021-12-01 01:20:30|513.02|510.22|513.1|510.3|513.1|510.3|513.02|510.22|0
1638321640000|2021-12-01 01:20:40|513.02|510.22|512.84|510.04|513.19|510.39|512.84|510.04|0
1638321650000|2021-12-01 01:20:50|513.02|510.22|513.19|510.39|513.19|510.39|513.02|510.22|0
1638321660000|2021-12-01 01:21:00|513.36|510.56|513.53|510.73|513.53|510.73|513.36|510.56|0
1638321670000|2021-12-01 01:21:10|513.7|510.9|513.53|510.73|513.7|510.9|513.53|510.73|0
1638321680000|2021-12-01 01:21:20|513.02|510.22|512.84|510.04|513.19|510.39|512.84|510.04|0
1638321690000|2021-12-01 01:21:30|512.67|509.87|512.58|509.78|512.67|509.87|512.58|509.78|0
1638321700000|2021-12-01 01:21:40|512.5|509.7|512.5|509.7|512.58|509.78|512.5|509.7|0
1638321710000|2021-12-01 01:21:50|512.41|509.61|512.33|509.53|512.41|509.61|512.33|509.53|0
1638321720000|2021-12-01 01:22:00|512.5|509.7|512.33|509.53|512.5|509.7|512.33|509.53|0
1638321730000|2021-12-01 01:22:10|512.41|509.61|512.16|509.36|512.41|509.61|512.07|509.27|0
1638321740000|2021-12-01 01:22:20|511.98|509.18|511.81|509.01|511.98|509.18|511.81|509.01|0
1638321750000|2021-12-01 01:22:30|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1638321760000|2021-12-01 01:22:40|511.72|508.92|511.64|508.84|511.72|508.92|511.64|508.84|0
1638321770000|2021-12-01 01:22:50|511.47|508.67|511.47|508.67|511.47|508.67|511.47|508.67|0
1638321780000|2021-12-01 01:23:00|511.3|508.5|511.64|508.84|511.64|508.84|511.3|508.5|0
1638321790000|2021-12-01 01:23:10|511.81|509.01|511.3|508.5|511.81|509.01|511.3|508.5|0
1638321800000|2021-12-01 01:23:20|511.21|508.41|511.13|508.33|511.3|508.5|511.13|508.33|0
1638321810000|2021-12-01 01:23:30|510.95|508.15|510.61|507.81|510.95|508.15|510.61|507.81|0
1638321820000|2021-12-01 01:23:40|510.95|508.15|511.47|508.67|511.47|508.67|510.95|508.15|0
1638321830000|2021-12-01 01:23:50|511.3|508.5|511.72|508.92|511.72|508.92|511.3|508.5|0
1638321840000|2021-12-01 01:24:00|511.64|508.84|511.81|509.01|511.81|509.01|511.64|508.84|0
1638321850000|2021-12-01 01:24:10|511.98|509.18|512.33|509.53|512.33|509.53|511.98|509.18|0
1638321860000|2021-12-01 01:24:20|512.24|509.44|512.16|509.36|512.24|509.44|512.16|509.36|0
1638321870000|2021-12-01 01:24:30|511.98|509.18|511.81|509.01|511.98|509.18|511.81|509.01|0
1638321880000|2021-12-01 01:24:40|511.47|508.67|511.3|508.5|511.47|508.67|511.3|508.5|0
1638321890000|2021-12-01 01:24:50|511.64|508.84|511.55|508.75|511.64|508.84|511.55|508.75|0
1638321900000|2021-12-01 01:25:00|511.64|508.84|511.64|508.84|511.64|508.84|511.3|508.5|0
1638321910000|2021-12-01 01:25:10|511.81|509.01|511.81|509.01|511.81|509.01|511.81|509.01|0
1638321920000|2021-12-01 01:25:20|511.98|509.18|511.81|509.01|511.98|509.18|511.81|509.01|0
1638321930000|2021-12-01 01:25:30|511.72|508.92|511.47|508.67|511.72|508.92|511.47|508.67|0
1638321940000|2021-12-01 01:25:40|511.64|508.84|511.47|508.67|511.64|508.84|511.47|508.67|0
1638321950000|2021-12-01 01:25:50|511.3|508.5|511.12|508.32|511.3|508.5|510.95|508.15|0
1638321960000|2021-12-01 01:26:00|511.21|508.41|511.64|508.84|511.64|508.84|511.21|508.41|0
1638321970000|2021-12-01 01:26:10|511.81|509.01|511.98|509.18|511.98|509.18|511.72|508.92|0
1638321980000|2021-12-01 01:26:20|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1638321990000|2021-12-01 01:26:30|511.72|508.92|511.81|509.01|511.81|509.01|511.72|508.92|0
1638322000000|2021-12-01 01:26:40|511.72|508.92|511.98|509.18|512.06|509.26|511.72|508.92|0
1638322010000|2021-12-01 01:26:50|512.06|509.26|511.81|509.01|512.06|509.26|511.81|509.01|0
1638322020000|2021-12-01 01:27:00|512.06|509.26|511.98|509.18|512.06|509.26|511.98|509.18|0
1638322030000|2021-12-01 01:27:10|511.89|509.09|511.98|509.18|511.98|509.18|511.64|508.84|0
1638322040000|2021-12-01 01:27:20|512.06|509.26|512.67|509.87|512.67|509.87|512.06|509.26|0
1638322050000|2021-12-01 01:27:30|512.33|509.53|512.67|509.87|512.67|509.87|512.33|509.53|0
1638322060000|2021-12-01 01:27:40|512.5|509.7|512.5|509.7|512.67|509.87|512.5|509.7|0
1638322070000|2021-12-01 01:27:50|512.33|509.53|512.15|509.35|512.33|509.53|512.15|509.35|0
1638322080000|2021-12-01 01:28:00|512.06|509.26|512.33|509.53|512.33|509.53|512.06|509.26|0
1638322090000|2021-12-01 01:28:10|512.15|509.35|512.15|509.35|512.32|509.52|512.15|509.35|0
1638322100000|2021-12-01 01:28:20|512.5|509.7|512.84|510.04|512.84|510.04|512.5|509.7|0
1638322110000|2021-12-01 01:28:30|512.58|509.78|512.84|510.04|512.84|510.04|512.58|509.78|0
1638322120000|2021-12-01 01:28:40|512.67|509.87|512.32|509.52|512.67|509.87|512.32|509.52|0
1638322130000|2021-12-01 01:28:50|512.67|509.87|512.67|509.87|512.67|509.87|512.67|509.87|0
1638322140000|2021-12-01 01:29:00|513.01|510.21|513.18|510.38|513.18|510.38|512.84|510.04|0
1638322150000|2021-12-01 01:29:10|513.27|510.47|513.53|510.73|513.53|510.73|513.27|510.47|0
1638322160000|2021-12-01 01:29:20|513.36|510.56|513.09|510.29|513.36|510.56|513.09|510.29|0
1638322170000|2021-12-01 01:29:30|513.18|510.38|513.18|510.38|513.18|510.38|513.18|510.38|0
1638322180000|2021-12-01 01:29:40|513.01|510.21|512.92|510.12|513.01|510.21|512.92|510.12|0
1638322190000|2021-12-01 01:29:50|513.01|510.21|513.36|510.56|513.36|510.56|512.67|509.87|0
1638322200000|2021-12-01 01:30:00|513.01|510.21|512.58|509.78|513.01|510.21|512.58|509.78|0
1638322210000|2021-12-01 01:30:10|512.67|509.87|513.01|510.21|513.01|510.21|512.67|509.87|0
1638322220000|2021-12-01 01:30:20|513.36|510.56|513.53|510.73|513.53|510.73|513.36|510.56|0
1638322230000|2021-12-01 01:30:30|513.7|510.9|513.61|510.81|513.7|510.9|513.61|510.81|0
1638322240000|2021-12-01 01:30:40|513.53|510.73|513.36|510.56|513.53|510.73|513.36|510.56|0
1638322250000|2021-12-01 01:30:50|513.18|510.38|513.87|511.07|513.87|511.07|513.18|510.38|0
1638322260000|2021-12-01 01:31:00|513.36|510.56|513.01|510.21|513.36|510.56|513.01|510.21|0
1638322270000|2021-12-01 01:31:10|512.84|510.04|512.84|510.04|512.84|510.04|512.67|509.87|0
1638322280000|2021-12-01 01:31:20|513.01|510.21|512.67|509.87|513.01|510.21|512.67|509.87|0
1638322290000|2021-12-01 01:31:30|512.5|509.7|512.32|509.52|512.5|509.7|512.32|509.52|0
1638322300000|2021-12-01 01:31:40|512.67|509.87|512.15|509.35|512.67|509.87|512.15|509.35|0
1638322310000|2021-12-01 01:31:50|512.32|509.52|512.32|509.52|512.32|509.52|512.23|509.43|0
1638322320000|2021-12-01 01:32:00|512.49|509.69|512.49|509.69|513.01|510.21|512.49|509.69|0
1638322330000|2021-12-01 01:32:10|512.67|509.87|512.84|510.04|512.84|510.04|512.67|509.87|0
1638322340000|2021-12-01 01:32:20|512.67|509.87|512.67|509.87|512.67|509.87|512.67|509.87|0
1638322350000|2021-12-01 01:32:30|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1638322360000|2021-12-01 01:32:40|512.15|509.35|511.2|508.4|512.15|509.35|511.2|508.4|0
1638322370000|2021-12-01 01:32:50|510.61|507.81|510.61|507.81|510.86|508.06|510.61|507.81|0
1638322380000|2021-12-01 01:33:00|510.78|507.98|510.61|507.81|510.78|507.98|510.61|507.81|0
1638322390000|2021-12-01 01:33:10|510.69|507.89|510.61|507.81|510.78|507.98|510.61|507.81|0
1638322400000|2021-12-01 01:33:20|510.43|507.63|510.26|507.46|510.43|507.63|510.09|507.29|0
1638322410000|2021-12-01 01:33:30|510.43|507.63|510.78|507.98|510.78|507.98|510.43|507.63|0
1638322420000|2021-12-01 01:33:40|510.6|507.8|510.6|507.8|510.6|507.8|510.43|507.63|0
1638322430000|2021-12-01 01:33:50|510.78|507.98|511.03|508.23|511.03|508.23|510.78|507.98|0
1638322440000|2021-12-01 01:34:00|511.12|508.32|511.55|508.75|511.55|508.75|511.12|508.32|0
1638322450000|2021-12-01 01:34:10|511.81|509.01|511.63|508.83|511.81|509.01|511.63|508.83|0
1638322460000|2021-12-01 01:34:20|511.46|508.66|511.63|508.83|511.63|508.83|511.46|508.66|0
1638322470000|2021-12-01 01:34:30|511.98|509.18|511.98|509.18|511.98|509.18|511.98|509.18|0
1638322480000|2021-12-01 01:34:40|512.15|509.35|511.98|509.18|512.15|509.35|511.98|509.18|0
1638322490000|2021-12-01 01:34:50|512.15|509.35|511.46|508.66|512.15|509.35|511.46|508.66|0
1638322500000|2021-12-01 01:35:00|511.63|508.83|511.98|509.18|511.98|509.18|511.63|508.83|0
1638322510000|2021-12-01 01:35:10|512.15|509.35|511.98|509.18|512.15|509.35|511.81|509.01|0
1638322520000|2021-12-01 01:35:20|511.81|509.01|511.81|509.01|511.81|509.01|511.81|509.01|0
1638322530000|2021-12-01 01:35:30|511.98|509.18|512.15|509.35|512.15|509.35|511.98|509.18|0
1638322540000|2021-12-01 01:35:40|512.06|509.26|512.32|509.52|512.32|509.52|512.06|509.26|0
1638322550000|2021-12-01 01:35:50|512.15|509.35|512.15|509.35|512.32|509.52|512.15|509.35|0
1638322560000|2021-12-01 01:36:00|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1638322570000|2021-12-01 01:36:10|512.23|509.43|512.32|509.52|512.49|509.69|512.23|509.43|0
1638322590000|2021-12-01 01:36:30|512.49|509.69|512.15|509.35|512.49|509.69|512.15|509.35|0
1638322610000|2021-12-01 01:36:50|511.98|509.18|512.15|509.35|512.32|509.52|511.98|509.18|0
1638322620000|2021-12-01 01:37:00|512.23|509.43|512.15|509.35|512.32|509.52|512.15|509.35|0
1638322630000|2021-12-01 01:37:10|512.32|509.52|512.49|509.69|512.49|509.69|512.32|509.52|0
1638322640000|2021-12-01 01:37:20|512.66|509.86|512.84|510.04|512.84|510.04|512.66|509.86|0
1638322650000|2021-12-01 01:37:30|512.66|509.86|512.66|509.86|512.84|510.04|512.66|509.86|0
1638322660000|2021-12-01 01:37:40|512.49|509.69|512.32|509.52|512.49|509.69|512.32|509.52|0
1638322670000|2021-12-01 01:37:50|512.49|509.69|512.32|509.52|512.49|509.69|512.32|509.52|0
1638322680000|2021-12-01 01:38:00|512.49|509.69|512.66|509.86|512.84|510.04|512.49|509.69|0
1638322690000|2021-12-01 01:38:10|512.49|509.69|512.15|509.35|512.49|509.69|512.15|509.35|0
1638322700000|2021-12-01 01:38:20|512.06|509.26|511.98|509.18|512.06|509.26|511.98|509.18|0
1638322710000|2021-12-01 01:38:30|512.15|509.35|511.89|509.09|512.15|509.35|511.89|509.09|0
1638322720000|2021-12-01 01:38:40|511.98|509.18|512.49|509.69|512.49|509.69|511.98|509.18|0
1638322730000|2021-12-01 01:38:50|512.32|509.52|511.98|509.18|512.32|509.52|511.98|509.18|0
1638322740000|2021-12-01 01:39:00|511.63|508.83|512.15|509.35|512.15|509.35|511.63|508.83|0
1638322750000|2021-12-01 01:39:10|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1638322770000|2021-12-01 01:39:30|512.15|509.35|512.32|509.52|512.32|509.52|511.98|509.18|0
1638322780000|2021-12-01 01:39:40|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1638322790000|2021-12-01 01:39:50|512.32|509.52|512.66|509.86|512.66|509.86|512.32|509.52|0
1638322800000|2021-12-01 01:40:00|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1638322810000|2021-12-01 01:40:10|512.66|509.86|512.57|509.77|512.66|509.86|512.49|509.69|0
1638322820000|2021-12-01 01:40:20|512.66|509.86|512.83|510.03|512.83|510.03|512.66|509.86|0
1638322830000|2021-12-01 01:40:30|512.66|509.86|512.49|509.69|512.66|509.86|512.49|509.69|0
1638322840000|2021-12-01 01:40:40|512.32|509.52|512.15|509.35|512.49|509.69|512.15|509.35|0
1638322850000|2021-12-01 01:40:50|512.49|509.69|511.97|509.17|512.49|509.69|511.97|509.17|0
1638322860000|2021-12-01 01:41:00|511.29|508.49|511.12|508.32|511.29|508.49|511.12|508.32|0
1638322870000|2021-12-01 01:41:10|510.77|507.97|510.43|507.63|510.77|507.97|510.43|507.63|0
1638322880000|2021-12-01 01:41:20|510.77|507.97|510.94|508.14|511.12|508.32|510.77|507.97|0
1638322890000|2021-12-01 01:41:30|511.03|508.23|511.63|508.83|511.63|508.83|511.03|508.23|0
1638322900000|2021-12-01 01:41:40|511.46|508.66|511.46|508.66|511.46|508.66|511.29|508.49|0
1638322910000|2021-12-01 01:41:50|511.63|508.83|511.29|508.49|511.63|508.83|511.29|508.49|0
1638322920000|2021-12-01 01:42:00|511.54|508.74|511.29|508.49|511.63|508.83|511.29|508.49|0
1638322930000|2021-12-01 01:42:10|511.46|508.66|511.29|508.49|511.46|508.66|511.29|508.49|0
1638322940000|2021-12-01 01:42:20|511.46|508.66|511.29|508.49|511.46|508.66|511.29|508.49|0
1638322950000|2021-12-01 01:42:30|510.77|507.97|510.94|508.14|510.94|508.14|510.77|507.97|0
1638322960000|2021-12-01 01:42:40|510.77|507.97|510.94|508.14|510.94|508.14|510.77|507.97|0
1638322970000|2021-12-01 01:42:50|511.11|508.31|511.2|508.4|511.29|508.49|511.11|508.31|0
1638322980000|2021-12-01 01:43:00|511.29|508.49|511.63|508.83|511.63|508.83|511.29|508.49|0
1638323010000|2021-12-01 01:43:30|511.8|509|511.63|508.83|511.8|509|511.63|508.83|0
1638323020000|2021-12-01 01:43:40|511.8|509|511.97|509.17|512.15|509.35|511.8|509|0
1638323030000|2021-12-01 01:43:50|512.14|509.34|512.49|509.69|512.49|509.69|512.14|509.34|0
1638323040000|2021-12-01 01:44:00|512.66|509.86|513|510.2|513|510.2|512.66|509.86|0
1638323050000|2021-12-01 01:44:10|513.18|510.38|513.18|510.38|513.18|510.38|513.18|510.38|0
1638323060000|2021-12-01 01:44:20|513.35|510.55|513.26|510.46|513.35|510.55|513.26|510.46|0
1638323070000|2021-12-01 01:44:30|513.35|510.55|513.35|510.55|513.35|510.55|513.35|510.55|0
1638323080000|2021-12-01 01:44:40|513.18|510.38|513|510.2|513.18|510.38|513|510.2|0
1638323090000|2021-12-01 01:44:50|513.18|510.38|513.18|510.38|513.35|510.55|513.18|510.38|0
1638323100000|2021-12-01 01:45:00|513.35|510.55|513.35|510.55|513.35|510.55|513.35|510.55|0
1638323110000|2021-12-01 01:45:10|513.18|510.38|512.83|510.03|513.18|510.38|512.83|510.03|0
1638323120000|2021-12-01 01:45:20|512.66|509.86|512.91|510.11|512.91|510.11|512.66|509.86|0
1638323130000|2021-12-01 01:45:30|513.18|510.38|513.18|510.38|513.18|510.38|513|510.2|0
1638323140000|2021-12-01 01:45:40|513|510.2|513|510.2|513|510.2|513|510.2|0
1638323150000|2021-12-01 01:45:50|512.83|510.03|513|510.2|513|510.2|512.83|510.03|0
1638323160000|2021-12-01 01:46:00|513.09|510.29|512.66|509.86|513.09|510.29|512.66|509.86|0
1638323170000|2021-12-01 01:46:10|512.74|509.94|513|510.2|513|510.2|512.74|509.94|0
1638323180000|2021-12-01 01:46:20|513.18|510.38|513.52|510.72|513.69|510.89|513.18|510.38|0
1638323190000|2021-12-01 01:46:30|513.69|510.89|513.6|510.8|513.69|510.89|513.6|510.8|0
1638323200000|2021-12-01 01:46:40|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1638323210000|2021-12-01 01:46:50|513.86|511.06|514.12|511.32|514.12|511.32|513.69|510.89|0
1638323220000|2021-12-01 01:47:00|514.03|511.23|514.12|511.32|514.12|511.32|514.03|511.23|0
1638323230000|2021-12-01 01:47:10|514.03|511.23|513.86|511.06|514.12|511.32|513.86|511.06|0
1638323240000|2021-12-01 01:47:20|513.52|510.72|513.52|510.72|513.69|510.89|513.52|510.72|0
1638323250000|2021-12-01 01:47:30|513.69|510.89|513.69|510.89|513.86|511.06|513.6|510.8|0
1638323260000|2021-12-01 01:47:40|513.77|510.97|513.52|510.72|513.77|510.97|513.43|510.63|0
1638323270000|2021-12-01 01:47:50|513.43|510.63|513.52|510.72|513.52|510.72|513.35|510.55|0
1638323280000|2021-12-01 01:48:00|513.6|510.8|513.35|510.55|513.69|510.89|513.35|510.55|0
1638323290000|2021-12-01 01:48:10|513.52|510.72|513.43|510.63|513.52|510.72|513.43|510.63|0
1638323300000|2021-12-01 01:48:20|513.35|510.55|513.17|510.37|513.35|510.55|513.17|510.37|0
1638323310000|2021-12-01 01:48:30|513|510.2|513.35|510.55|513.35|510.55|513|510.2|0
1638323320000|2021-12-01 01:48:40|513.69|510.89|513.52|510.72|513.69|510.89|513.52|510.72|0
1638323330000|2021-12-01 01:48:50|513.35|510.55|513.17|510.37|513.35|510.55|513.17|510.37|0
1638323340000|2021-12-01 01:49:00|513.35|510.55|513.17|510.37|513.35|510.55|513.17|510.37|0
1638323350000|2021-12-01 01:49:10|513.35|510.55|513.69|510.89|513.69|510.89|513.35|510.55|0
1638323360000|2021-12-01 01:49:20|513.6|510.8|513.35|510.55|513.69|510.89|513.35|510.55|0
1638323370000|2021-12-01 01:49:30|513.43|510.63|513.52|510.72|513.52|510.72|513.35|510.55|0
1638323380000|2021-12-01 01:49:40|513.35|510.55|513.17|510.37|513.35|510.55|513.17|510.37|0
1638323390000|2021-12-01 01:49:50|513|510.2|513|510.2|513|510.2|513|510.2|0
1638323400000|2021-12-01 01:50:00|512.83|510.03|512.83|510.03|513|510.2|512.83|510.03|0
1638323410000|2021-12-01 01:50:10|512.57|509.77|512.49|509.69|512.66|509.86|512.49|509.69|0
1638323420000|2021-12-01 01:50:20|512.66|509.86|512.57|509.77|512.66|509.86|512.57|509.77|0
1638323430000|2021-12-01 01:50:30|512.49|509.69|512.66|509.86|512.66|509.86|512.49|509.69|0
1638323440000|2021-12-01 01:50:40|512.83|510.03|513|510.2|513|510.2|512.83|510.03|0
1638323450000|2021-12-01 01:50:50|513.17|510.37|513.17|510.37|513.17|510.37|513.17|510.37|0
1638323460000|2021-12-01 01:51:00|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1638323470000|2021-12-01 01:51:10|513|510.2|513|510.2|513|510.2|512.91|510.11|0
1638323480000|2021-12-01 01:51:20|513.17|510.37|513.77|510.97|513.86|511.06|513.17|510.37|0
1638323490000|2021-12-01 01:51:30|513.86|511.06|514.2|511.4|514.2|511.4|513.86|511.06|0
1638323500000|2021-12-01 01:51:40|514.12|511.32|514.38|511.58|514.38|511.58|514.12|511.32|0
1638323510000|2021-12-01 01:51:50|514.2|511.4|514.55|511.75|514.55|511.75|514.2|511.4|0
1638323520000|2021-12-01 01:52:00|514.72|511.92|514.72|511.92|514.72|511.92|514.55|511.75|0
1638323530000|2021-12-01 01:52:10|514.89|512.09|514.98|512.18|514.98|512.18|514.63|511.83|0
1638323540000|2021-12-01 01:52:20|514.89|512.09|515.07|512.27|515.07|512.27|514.89|512.09|0
1638323550000|2021-12-01 01:52:30|514.72|511.92|514.89|512.09|514.89|512.09|514.72|511.92|0
1638323560000|2021-12-01 01:52:40|515.07|512.27|515.07|512.27|515.07|512.27|514.89|512.09|0
1638323570000|2021-12-01 01:52:50|515.24|512.44|514.89|512.09|515.24|512.44|514.89|512.09|0
1638323580000|2021-12-01 01:53:00|515.07|512.27|514.72|511.92|515.07|512.27|514.72|511.92|0
1638323590000|2021-12-01 01:53:10|514.89|512.09|516.1|513.3|516.62|513.82|514.89|512.09|0
1638323600000|2021-12-01 01:53:20|515.93|513.13|515.58|512.78|515.93|513.13|515.58|512.78|0
1638323610000|2021-12-01 01:53:30|515.75|512.95|515.58|512.78|515.75|512.95|515.58|512.78|0
1638323620000|2021-12-01 01:53:40|515.41|512.61|515.41|512.61|515.41|512.61|515.41|512.61|0
1638323630000|2021-12-01 01:53:50|515.58|512.78|515.58|512.78|515.75|512.95|515.58|512.78|0
1638323640000|2021-12-01 01:54:00|515.49|512.69|515.58|512.78|515.58|512.78|515.49|512.69|0
1638323650000|2021-12-01 01:54:10|515.41|512.61|515.24|512.44|515.41|512.61|515.24|512.44|0
1638323660000|2021-12-01 01:54:20|515.06|512.26|514.72|511.92|515.06|512.26|514.72|511.92|0
1638323670000|2021-12-01 01:54:30|514.89|512.09|515.06|512.26|515.06|512.26|514.8|512|0
1638323680000|2021-12-01 01:54:40|514.8|512|514.89|512.09|515.06|512.26|514.8|512|0
1638323690000|2021-12-01 01:54:50|515.06|512.26|515.41|512.61|515.41|512.61|515.06|512.26|0
1638323700000|2021-12-01 01:55:00|515.75|512.95|515.58|512.78|515.75|512.95|515.58|512.78|0
1638323710000|2021-12-01 01:55:10|515.75|512.95|515.75|512.95|515.75|512.95|515.75|512.95|0
1638323720000|2021-12-01 01:55:20|515.49|512.69|515.41|512.61|515.58|512.78|515.41|512.61|0
1638323730000|2021-12-01 01:55:30|515.06|512.26|515.41|512.61|515.58|512.78|515.06|512.26|0
1638323740000|2021-12-01 01:55:40|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1638323750000|2021-12-01 01:55:50|515.41|512.61|515.41|512.61|515.58|512.78|515.41|512.61|0
1638323760000|2021-12-01 01:56:00|515.32|512.52|515.06|512.26|515.32|512.52|515.06|512.26|0
1638323770000|2021-12-01 01:56:10|514.89|512.09|515.24|512.44|515.24|512.44|514.89|512.09|0
1638323780000|2021-12-01 01:56:20|515.41|512.61|515.24|512.44|515.41|512.61|515.24|512.44|0
1638323790000|2021-12-01 01:56:30|515.41|512.61|515.41|512.61|515.41|512.61|515.41|512.61|0
1638323800000|2021-12-01 01:56:40|515.58|512.78|515.75|512.95|515.75|512.95|515.58|512.78|0
1638323810000|2021-12-01 01:56:50|515.66|512.86|515.58|512.78|515.75|512.95|515.49|512.69|0
1638323820000|2021-12-01 01:57:00|515.75|512.95|515.58|512.78|515.75|512.95|515.58|512.78|0
1638323830000|2021-12-01 01:57:10|515.75|512.95|516.44|513.64|516.44|513.64|515.75|512.95|0
1638323840000|2021-12-01 01:57:20|516.35|513.55|516.35|513.55|516.35|513.55|516.35|513.55|0
1638323850000|2021-12-01 01:57:30|516.44|513.64|516.1|513.3|516.61|513.81|516.1|513.3|0
1638323860000|2021-12-01 01:57:40|515.92|513.12|515.92|513.12|516.1|513.3|515.92|513.12|0
1638323870000|2021-12-01 01:57:50|516.1|513.3|516.1|513.3|516.1|513.3|515.92|513.12|0
1638323880000|2021-12-01 01:58:00|516.01|513.21|516.01|513.21|516.01|513.21|516.01|513.21|0
1638323890000|2021-12-01 01:58:10|515.92|513.12|515.49|512.69|515.92|513.12|515.49|512.69|0
1638323900000|2021-12-01 01:58:20|515.58|512.78|515.41|512.61|515.58|512.78|515.41|512.61|0
1638323910000|2021-12-01 01:58:30|515.23|512.43|515.06|512.26|515.23|512.43|515.06|512.26|0
1638323920000|2021-12-01 01:58:40|514.8|512|514.72|511.92|514.8|512|514.72|511.92|0
1638323930000|2021-12-01 01:58:50|514.89|512.09|514.72|511.92|514.89|512.09|514.72|511.92|0
1638323940000|2021-12-01 01:59:00|514.89|512.09|514.72|511.92|515.06|512.26|514.72|511.92|0
1638323950000|2021-12-01 01:59:10|515.06|512.26|514.89|512.09|515.23|512.43|514.89|512.09|0
1638323960000|2021-12-01 01:59:20|514.97|512.17|514.72|511.92|514.97|512.17|514.72|511.92|0
1638323970000|2021-12-01 01:59:30|514.63|511.83|514.89|512.09|514.89|512.09|514.63|511.83|0
1638323980000|2021-12-01 01:59:40|515.06|512.26|515.06|512.26|515.06|512.26|515.06|512.26|0
1638323990000|2021-12-01 01:59:50|515.23|512.43|515.06|512.26|515.41|512.61|515.06|512.26|0
1638324000000|2021-12-01 02:00:00|515.23|512.43|515.32|512.52|515.41|512.61|515.23|512.43|0
1638324010000|2021-12-01 02:00:10|514.89|512.09|515.23|512.43|515.23|512.43|514.89|512.09|0
1638324020000|2021-12-01 02:00:20|515.06|512.26|514.8|512|515.06|512.26|514.8|512|0
1638324030000|2021-12-01 02:00:30|514.89|512.09|515.06|512.26|515.23|512.43|514.89|512.09|0
1638324040000|2021-12-01 02:00:40|515.23|512.43|515.23|512.43|515.41|512.61|515.23|512.43|0
1638324050000|2021-12-01 02:00:50|515.41|512.61|515.41|512.61|515.41|512.61|515.41|512.61|0
1638324060000|2021-12-01 02:01:00|515.58|512.78|515.75|512.95|515.92|513.12|515.58|512.78|0
1638324070000|2021-12-01 02:01:10|515.66|512.86|515.92|513.12|515.92|513.12|515.66|512.86|0
1638324080000|2021-12-01 02:01:20|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1638324090000|2021-12-01 02:01:30|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1638324100000|2021-12-01 02:01:40|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1638324110000|2021-12-01 02:01:50|516.44|513.64|516.44|513.64|516.44|513.64|516.44|513.64|0
1638324120000|2021-12-01 02:02:00|516.18|513.38|516.44|513.64|516.44|513.64|516.18|513.38|0
1638324130000|2021-12-01 02:02:10|516.27|513.47|517.3|514.5|517.3|514.5|516.27|513.47|0
1638324140000|2021-12-01 02:02:20|517.82|515.02|517.82|515.02|517.82|515.02|517.65|514.85|0
1638324150000|2021-12-01 02:02:30|517.99|515.19|517.82|515.02|517.99|515.19|517.65|514.85|0
1638324160000|2021-12-01 02:02:40|517.73|514.93|517.65|514.85|517.73|514.93|517.65|514.85|0
1638324170000|2021-12-01 02:02:50|517.73|514.93|517.47|514.67|517.73|514.93|517.47|514.67|0
1638324180000|2021-12-01 02:03:00|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1638324190000|2021-12-01 02:03:10|517.47|514.67|517.3|514.5|517.47|514.67|517.3|514.5|0
1638324200000|2021-12-01 02:03:20|517.47|514.67|517.99|515.19|517.99|515.19|517.3|514.5|0
1638324210000|2021-12-01 02:03:30|518.16|515.36|518.34|515.54|518.34|515.54|518.16|515.36|0
1638324220000|2021-12-01 02:03:40|518.16|515.36|518.86|516.06|518.86|516.06|518.16|515.36|0
1638324230000|2021-12-01 02:03:50|519.03|516.23|518.86|516.06|519.03|516.23|518.86|516.06|0
1638324240000|2021-12-01 02:04:00|518.68|515.88|518.68|515.88|519.03|516.23|518.68|515.88|0
1638324250000|2021-12-01 02:04:10|518.51|515.71|518.34|515.54|518.51|515.71|518.34|515.54|0
1638324260000|2021-12-01 02:04:20|518.68|515.88|518.68|515.88|518.68|515.88|518.68|515.88|0
1638324270000|2021-12-01 02:04:30|518.51|515.71|518.51|515.71|518.68|515.88|518.51|515.71|0
1638324280000|2021-12-01 02:04:40|518.68|515.88|518.51|515.71|518.68|515.88|518.51|515.71|0
1638324290000|2021-12-01 02:04:50|518.34|515.54|518.34|515.54|518.34|515.54|518.16|515.36|0
1638324300000|2021-12-01 02:05:00|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1638324320000|2021-12-01 02:05:20|517.99|515.19|518.34|515.54|518.34|515.54|517.9|515.1|0
1638324330000|2021-12-01 02:05:30|518.16|515.36|517.82|515.02|518.16|515.36|517.82|515.02|0
1638324340000|2021-12-01 02:05:40|517.99|515.19|518.34|515.54|518.34|515.54|517.99|515.19|0
1638324350000|2021-12-01 02:05:50|518.25|515.45|518.25|515.45|518.25|515.45|518.16|515.36|0
1638324360000|2021-12-01 02:06:00|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1638324370000|2021-12-01 02:06:10|518.51|515.71|518.76|515.96|518.76|515.96|518.51|515.71|0
1638324380000|2021-12-01 02:06:20|518.68|515.88|518.68|515.88|518.85|516.05|518.68|515.88|0
1638324390000|2021-12-01 02:06:30|518.85|516.05|518.51|515.71|518.85|516.05|518.51|515.71|0
1638324400000|2021-12-01 02:06:40|518.68|515.88|518.68|515.88|518.68|515.88|518.51|515.71|0
1638324410000|2021-12-01 02:06:50|518.85|516.05|518.85|516.05|518.85|516.05|518.85|516.05|0
1638324430000|2021-12-01 02:07:10|518.76|515.96|519.03|516.23|519.03|516.23|518.76|515.96|0
1638324440000|2021-12-01 02:07:20|518.85|516.05|519.2|516.4|519.2|516.4|518.85|516.05|0
1638324450000|2021-12-01 02:07:30|519.11|516.31|518.85|516.05|519.2|516.4|518.85|516.05|0
1638324460000|2021-12-01 02:07:40|518.68|515.88|518.51|515.71|518.68|515.88|518.51|515.71|0
1638324470000|2021-12-01 02:07:50|518.34|515.54|518.51|515.71|518.51|515.71|518.16|515.36|0
1638324480000|2021-12-01 02:08:00|518.68|515.88|519.2|516.4|519.2|516.4|518.68|515.88|0
1638324490000|2021-12-01 02:08:10|519.37|516.57|519.2|516.4|519.37|516.57|519.2|516.4|0
1638324500000|2021-12-01 02:08:20|519.37|516.57|519.54|516.74|519.54|516.74|519.37|516.57|0
1638324510000|2021-12-01 02:08:30|519.72|516.92|519.63|516.83|519.72|516.92|519.63|516.83|0
1638324520000|2021-12-01 02:08:40|519.54|516.74|519.37|516.57|519.54|516.74|519.37|516.57|0
1638324530000|2021-12-01 02:08:50|519.2|516.4|519.54|516.74|519.54|516.74|519.2|516.4|0
1638324540000|2021-12-01 02:09:00|519.37|516.57|519.2|516.4|519.37|516.57|518.85|516.05|0
1638324550000|2021-12-01 02:09:10|519.03|516.23|518.94|516.14|519.03|516.23|518.85|516.05|0
1638324560000|2021-12-01 02:09:20|518.85|516.05|519.11|516.31|519.2|516.4|518.85|516.05|0
1638324570000|2021-12-01 02:09:30|519.2|516.4|518.85|516.05|519.2|516.4|518.68|515.88|0
1638324580000|2021-12-01 02:09:40|519.03|516.23|519.03|516.23|519.03|516.23|519.03|516.23|0
1638324590000|2021-12-01 02:09:50|518.94|516.14|518.68|515.88|518.94|516.14|518.68|515.88|0
1638324600000|2021-12-01 02:10:00|518.85|516.05|519.2|516.4|519.2|516.4|518.85|516.05|0
1638324610000|2021-12-01 02:10:10|519.37|516.57|519.2|516.4|519.37|516.57|519.2|516.4|0
1638324620000|2021-12-01 02:10:20|519.03|516.23|518.85|516.05|519.03|516.23|518.85|516.05|0
1638324630000|2021-12-01 02:10:30|519.03|516.23|519.03|516.23|519.03|516.23|518.85|516.05|0
1638324640000|2021-12-01 02:10:40|518.94|516.14|519.02|516.22|519.02|516.22|518.85|516.05|0
1638324650000|2021-12-01 02:10:50|518.85|516.05|518.85|516.05|518.85|516.05|518.85|516.05|0
1638324660000|2021-12-01 02:11:00|518.93|516.13|519.02|516.22|519.02|516.22|518.93|516.13|0
1638324670000|2021-12-01 02:11:10|519.11|516.31|519.02|516.22|519.11|516.31|519.02|516.22|0
1638324680000|2021-12-01 02:11:20|518.85|516.05|518.68|515.88|518.85|516.05|518.68|515.88|0
1638324690000|2021-12-01 02:11:30|518.59|515.79|518.51|515.71|518.59|515.79|518.51|515.71|0
1638324700000|2021-12-01 02:11:40|518.68|515.88|518.85|516.05|518.85|516.05|518.68|515.88|0
1638324710000|2021-12-01 02:11:50|518.68|515.88|518.68|515.88|518.68|515.88|518.68|515.88|0
1638324720000|2021-12-01 02:12:00|518.85|516.05|518.68|515.88|519.02|516.22|518.68|515.88|0
1638324730000|2021-12-01 02:12:10|518.51|515.71|518.68|515.88|518.68|515.88|518.51|515.71|0
1638324750000|2021-12-01 02:12:30|518.85|516.05|518.68|515.88|518.85|516.05|518.68|515.88|0
1638324760000|2021-12-01 02:12:40|518.59|515.79|518.33|515.53|518.68|515.88|518.33|515.53|0
1638324770000|2021-12-01 02:12:50|518.16|515.36|517.64|514.84|518.24|515.44|517.64|514.84|0
1638324780000|2021-12-01 02:13:00|517.81|515.01|517.81|515.01|517.81|515.01|517.81|515.01|0
1638324790000|2021-12-01 02:13:10|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1638324800000|2021-12-01 02:13:20|517.81|515.01|517.81|515.01|517.81|515.01|517.64|514.84|0
1638324810000|2021-12-01 02:13:30|517.72|514.92|517.81|515.01|517.81|515.01|517.72|514.92|0
1638324820000|2021-12-01 02:13:40|517.99|515.19|517.99|515.19|517.99|515.19|517.81|515.01|0
1638324830000|2021-12-01 02:13:50|518.07|515.27|518.16|515.36|518.16|515.36|517.99|515.19|0
1638324850000|2021-12-01 02:14:10|517.99|515.19|517.99|515.19|517.99|515.19|517.99|515.19|0
1638324860000|2021-12-01 02:14:20|517.81|515.01|517.81|515.01|517.99|515.19|517.81|515.01|0
1638324870000|2021-12-01 02:14:30|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1638324880000|2021-12-01 02:14:40|517.47|514.67|517.3|514.5|517.47|514.67|517.12|514.32|0
1638324890000|2021-12-01 02:14:50|517.12|514.32|517.12|514.32|517.21|514.41|517.12|514.32|0
1638324900000|2021-12-01 02:15:00|517.3|514.5|517.12|514.32|517.3|514.5|517.12|514.32|0
1638324910000|2021-12-01 02:15:10|516.78|513.98|516.95|514.15|516.95|514.15|516.78|513.98|0
1638324920000|2021-12-01 02:15:20|517.03|514.23|516.95|514.15|517.03|514.23|516.95|514.15|0
1638324930000|2021-12-01 02:15:30|517.12|514.32|517.47|514.67|517.47|514.67|517.12|514.32|0
1638324940000|2021-12-01 02:15:40|517.29|514.49|517.47|514.67|517.47|514.67|517.29|514.49|0
1638324950000|2021-12-01 02:15:50|517.29|514.49|517.29|514.49|517.29|514.49|517.12|514.32|0
1638324960000|2021-12-01 02:16:00|517.21|514.41|517.2|514.4|517.21|514.41|517.2|514.4|0
1638324970000|2021-12-01 02:16:10|517.29|514.49|517.47|514.67|517.47|514.67|517.29|514.49|0
1638324990000|2021-12-01 02:16:30|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1638325000000|2021-12-01 02:16:40|518.16|515.36|517.9|515.1|518.16|515.36|517.9|515.1|0
1638325010000|2021-12-01 02:16:50|517.81|515.01|517.9|515.1|517.98|515.18|517.81|515.01|0
1638325020000|2021-12-01 02:17:00|517.98|515.18|517.81|515.01|517.98|515.18|517.81|515.01|0
1638325030000|2021-12-01 02:17:10|517.98|515.18|517.29|514.49|517.98|515.18|517.12|514.32|0
1638325040000|2021-12-01 02:17:20|517.12|514.32|517.12|514.32|517.2|514.4|517.12|514.32|0
1638325050000|2021-12-01 02:17:30|517.29|514.49|517.29|514.49|517.29|514.49|517.2|514.4|0
1638325070000|2021-12-01 02:17:50|517.47|514.67|517.12|514.32|517.47|514.67|517.12|514.32|0
1638325080000|2021-12-01 02:18:00|517.29|514.49|517.98|515.18|517.98|515.18|517.29|514.49|0
1638325090000|2021-12-01 02:18:10|518.16|515.36|518.16|515.36|518.16|515.36|517.98|515.18|0
1638325100000|2021-12-01 02:18:20|517.89|515.09|517.98|515.18|517.98|515.18|517.81|515.01|0
1638325110000|2021-12-01 02:18:30|517.81|515.01|517.81|515.01|517.81|515.01|517.81|515.01|0
1638325120000|2021-12-01 02:18:40|517.98|515.18|517.81|515.01|517.98|515.18|517.81|515.01|0
1638325130000|2021-12-01 02:18:50|517.98|515.18|518.16|515.36|518.16|515.36|517.98|515.18|0
1638325140000|2021-12-01 02:19:00|518.07|515.27|518.16|515.36|518.16|515.36|518.07|515.27|0
1638325150000|2021-12-01 02:19:10|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1638325160000|2021-12-01 02:19:20|518.16|515.36|518.16|515.36|518.16|515.36|517.98|515.18|0
1638325170000|2021-12-01 02:19:30|517.98|515.18|517.81|515.01|517.98|515.18|517.81|515.01|0
1638325180000|2021-12-01 02:19:40|517.98|515.18|517.98|515.18|517.98|515.18|517.89|515.09|0
1638325190000|2021-12-01 02:19:50|517.81|515.01|517.81|515.01|517.98|515.18|517.81|515.01|0
1638325200000|2021-12-01 02:20:00|517.98|515.18|517.81|515.01|517.98|515.18|517.81|515.01|0
1638325210000|2021-12-01 02:20:10|517.64|514.84|517.47|514.67|517.64|514.84|517.47|514.67|0
1638325220000|2021-12-01 02:20:20|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1638325230000|2021-12-01 02:20:30|517.12|514.32|517.2|514.4|517.2|514.4|517.12|514.32|0
1638325240000|2021-12-01 02:20:40|517.29|514.49|517.46|514.66|517.55|514.75|517.29|514.49|0
1638325250000|2021-12-01 02:20:50|517.64|514.84|517.46|514.66|517.64|514.84|517.46|514.66|0
1638325260000|2021-12-01 02:21:00|517.72|514.92|517.64|514.84|517.72|514.92|517.64|514.84|0
1638325270000|2021-12-01 02:21:10|517.55|514.75|517.2|514.4|517.55|514.75|517.2|514.4|0
1638325280000|2021-12-01 02:21:20|517.29|514.49|517.64|514.84|517.64|514.84|517.29|514.49|0
1638325290000|2021-12-01 02:21:30|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1638325310000|2021-12-01 02:21:50|517.64|514.84|517.81|515.01|517.81|515.01|517.64|514.84|0
1638325320000|2021-12-01 02:22:00|517.98|515.18|518.15|515.35|518.16|515.36|517.98|515.18|0
1638325330000|2021-12-01 02:22:10|518.33|515.53|518.33|515.53|518.33|515.53|518.15|515.35|0
1638325340000|2021-12-01 02:22:20|518.5|515.7|518.33|515.53|518.5|515.7|518.33|515.53|0
1638325360000|2021-12-01 02:22:40|518.15|515.35|518.33|515.53|518.33|515.53|518.15|515.35|0
1638325380000|2021-12-01 02:23:00|518.41|515.61|518.33|515.53|518.5|515.7|518.33|515.53|0
1638325390000|2021-12-01 02:23:10|518.15|515.35|518.33|515.53|518.33|515.53|518.15|515.35|0
1638325400000|2021-12-01 02:23:20|518.5|515.7|518.5|515.7|518.5|515.7|518.5|515.7|0
1638325410000|2021-12-01 02:23:30|518.58|515.78|518.67|515.87|518.67|515.87|518.58|515.78|0
1638325420000|2021-12-01 02:23:40|518.5|515.7|518.58|515.78|518.58|515.78|518.5|515.7|0
1638325430000|2021-12-01 02:23:50|518.5|515.7|517.81|515.01|518.5|515.7|517.81|515.01|0
1638325440000|2021-12-01 02:24:00|518.15|515.35|518.24|515.44|518.33|515.53|518.15|515.35|0
1638325450000|2021-12-01 02:24:10|518.33|515.53|518.15|515.35|518.33|515.53|518.15|515.35|0
1638325460000|2021-12-01 02:24:20|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1638325470000|2021-12-01 02:24:30|518.15|515.35|518.24|515.44|518.33|515.53|518.15|515.35|0
1638325480000|2021-12-01 02:24:40|517.98|515.18|517.98|515.18|517.98|515.18|517.81|515.01|0
1638325490000|2021-12-01 02:24:50|517.81|515.01|517.81|515.01|517.81|515.01|517.81|515.01|0
1638325500000|2021-12-01 02:25:00|517.89|515.09|517.81|515.01|517.98|515.18|517.81|515.01|0
1638325510000|2021-12-01 02:25:10|517.98|515.18|517.64|514.84|517.98|515.18|517.64|514.84|0
1638325520000|2021-12-01 02:25:20|517.46|514.66|517.98|515.18|517.98|515.18|517.46|514.66|0
1638325530000|2021-12-01 02:25:30|518.15|515.35|518.15|515.35|518.15|515.35|518.15|515.35|0
1638325540000|2021-12-01 02:25:40|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1638325550000|2021-12-01 02:25:50|518.67|515.87|518.67|515.87|518.67|515.87|518.67|515.87|0
1638325560000|2021-12-01 02:26:00|518.84|516.04|518.84|516.04|518.84|516.04|518.84|516.04|0
1638325570000|2021-12-01 02:26:10|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1638325580000|2021-12-01 02:26:20|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1638325590000|2021-12-01 02:26:30|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1638325600000|2021-12-01 02:26:40|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1638325610000|2021-12-01 02:26:50|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1638325630000|2021-12-01 02:27:10|519.71|516.91|519.54|516.74|519.71|516.91|519.54|516.74|0
1638325640000|2021-12-01 02:27:20|519.71|516.91|519.54|516.74|519.71|516.91|519.36|516.56|0
1638325650000|2021-12-01 02:27:30|519.53|516.73|519.88|517.08|519.88|517.08|519.36|516.56|0
1638325660000|2021-12-01 02:27:40|519.71|516.91|519.88|517.08|519.88|517.08|519.71|516.91|0
1638325670000|2021-12-01 02:27:50|519.71|516.91|519.53|516.73|519.71|516.91|519.53|516.73|0
1638325690000|2021-12-01 02:28:10|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1638325700000|2021-12-01 02:28:20|519.44|516.64|519.36|516.56|519.53|516.73|519.36|516.56|0
1638325710000|2021-12-01 02:28:30|519.53|516.73|519.36|516.56|519.53|516.73|519.36|516.56|0
1638325720000|2021-12-01 02:28:40|519.53|516.73|519.53|516.73|519.53|516.73|519.36|516.56|0
1638325740000|2021-12-01 02:29:00|519.36|516.56|519.36|516.56|519.44|516.64|519.36|516.56|0
1638325750000|2021-12-01 02:29:10|519.44|516.64|519.88|517.08|519.88|517.08|519.44|516.64|0
1638325760000|2021-12-01 02:29:20|519.71|516.91|519.62|516.82|519.71|516.91|519.53|516.73|0
1638325770000|2021-12-01 02:29:30|519.53|516.73|519.71|516.91|519.79|516.99|519.53|516.73|0
1638325780000|2021-12-01 02:29:40|519.88|517.08|519.71|516.91|519.88|517.08|519.71|516.91|0
1638325790000|2021-12-01 02:29:50|519.88|517.08|519.53|516.73|519.88|517.08|519.53|516.73|0
1638325800000|2021-12-01 02:30:00|519.44|516.64|519.36|516.56|519.53|516.73|519.36|516.56|0
1638325810000|2021-12-01 02:30:10|519.53|516.73|519.53|516.73|519.53|516.73|519.53|516.73|0
1638325820000|2021-12-01 02:30:20|519.62|516.82|519.71|516.91|519.71|516.91|519.53|516.73|0
1638325830000|2021-12-01 02:30:30|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1638325840000|2021-12-01 02:30:40|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1638325850000|2021-12-01 02:30:50|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1638325860000|2021-12-01 02:31:00|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1638325870000|2021-12-01 02:31:10|520.4|517.6|520.57|517.77|520.57|517.77|520.4|517.6|0
1638325880000|2021-12-01 02:31:20|520.74|517.94|520.74|517.94|520.74|517.94|520.4|517.6|0
1638325890000|2021-12-01 02:31:30|520.4|517.6|520.57|517.77|520.57|517.77|520.4|517.6|0
1638325900000|2021-12-01 02:31:40|520.65|517.85|520.57|517.77|520.65|517.85|520.4|517.6|0
1638325910000|2021-12-01 02:31:50|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1638325920000|2021-12-01 02:32:00|520.57|517.77|520.57|517.77|520.57|517.77|520.4|517.6|0
1638325930000|2021-12-01 02:32:10|520.4|517.6|520.74|517.94|520.74|517.94|520.4|517.6|0
1638325940000|2021-12-01 02:32:20|520.65|517.85|520.57|517.77|520.65|517.85|520.57|517.77|0
1638325950000|2021-12-01 02:32:30|520.4|517.6|520.48|517.68|520.48|517.68|520.4|517.6|0
1638325960000|2021-12-01 02:32:40|520.57|517.77|520.4|517.6|520.57|517.77|520.4|517.6|0
1638325980000|2021-12-01 02:33:00|520.57|517.77|520.22|517.42|520.57|517.77|520.22|517.42|0
1638325990000|2021-12-01 02:33:10|520.05|517.25|519.96|517.16|520.05|517.25|519.96|517.16|0
1638326000000|2021-12-01 02:33:20|519.88|517.08|519.88|517.08|519.88|517.08|519.7|516.9|0
1638326010000|2021-12-01 02:33:30|519.7|516.9|519.53|516.73|519.7|516.9|519.53|516.73|0
1638326020000|2021-12-01 02:33:40|519.7|516.9|519.88|517.08|519.88|517.08|519.7|516.9|0
1638326030000|2021-12-01 02:33:50|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1638326040000|2021-12-01 02:34:00|519.88|517.08|519.7|516.9|519.88|517.08|519.7|516.9|0
1638326050000|2021-12-01 02:34:10|519.53|516.73|519.44|516.64|519.53|516.73|519.44|516.64|0
1638326060000|2021-12-01 02:34:20|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1638326070000|2021-12-01 02:34:30|519.53|516.73|519.19|516.39|519.53|516.73|519.19|516.39|0
1638326080000|2021-12-01 02:34:40|519.01|516.21|519.19|516.39|519.19|516.39|519.01|516.21|0
1638326090000|2021-12-01 02:34:50|519.01|516.21|519.1|516.3|519.19|516.39|519.01|516.21|0
1638326100000|2021-12-01 02:35:00|519.19|516.39|519.36|516.56|519.36|516.56|519.19|516.39|0
1638326110000|2021-12-01 02:35:10|519.53|516.73|519.53|516.73|519.53|516.73|519.53|516.73|0
1638326120000|2021-12-01 02:35:20|519.44|516.64|519.36|516.56|519.44|516.64|519.36|516.56|0
1638326130000|2021-12-01 02:35:30|519.53|516.73|519.88|517.08|519.88|517.08|519.53|516.73|0
1638326140000|2021-12-01 02:35:40|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1638326170000|2021-12-01 02:36:10|519.88|517.08|520.22|517.42|520.22|517.42|519.88|517.08|0
1638326180000|2021-12-01 02:36:20|520.4|517.6|520.4|517.6|520.4|517.6|520.22|517.42|0
1638326210000|2021-12-01 02:36:50|520.57|517.77|520.74|517.94|520.74|517.94|520.57|517.77|0
1638326220000|2021-12-01 02:37:00|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1638326240000|2021-12-01 02:37:20|520.74|517.94|520.57|517.77|520.74|517.94|520.57|517.77|0
1638326250000|2021-12-01 02:37:30|520.74|517.94|520.57|517.77|520.74|517.94|520.57|517.77|0
1638326270000|2021-12-01 02:37:50|520.65|517.85|520.74|517.94|520.74|517.94|520.65|517.85|0
1638326280000|2021-12-01 02:38:00|520.57|517.77|520.57|517.77|520.74|517.94|520.57|517.77|0
1638326320000|2021-12-01 02:38:40|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1638326330000|2021-12-01 02:38:50|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1638326340000|2021-12-01 02:39:00|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1638326350000|2021-12-01 02:39:10|520.65|517.85|520.74|517.94|520.74|517.94|520.65|517.85|0
1638326400000|2021-12-01 02:40:00|520.65|517.85|520.74|517.94|520.74|517.94|520.65|517.85|0
1638326440000|2021-12-01 02:40:40|520.57|517.77|520.57|517.77|520.74|517.94|520.57|517.77|0
1638326450000|2021-12-01 02:40:50|520.48|517.68|520.57|517.77|520.57|517.77|520.48|517.68|0
1638326460000|2021-12-01 02:41:00|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1638326480000|2021-12-01 02:41:20|520.57|517.77|520.65|517.85|520.65|517.85|520.57|517.77|0
1638326490000|2021-12-01 02:41:30|520.57|517.77|520.22|517.42|520.57|517.77|520.22|517.42|0
1638326500000|2021-12-01 02:41:40|520.05|517.25|520.22|517.42|520.22|517.42|520.05|517.25|0
1638326530000|2021-12-01 02:42:10|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1638326580000|2021-12-01 02:43:00|520.22|517.42|520.39|517.59|520.39|517.59|520.22|517.42|0
1638326610000|2021-12-01 02:43:30|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1638326620000|2021-12-01 02:43:40|520.3|517.5|520.22|517.42|520.3|517.5|520.22|517.42|0
1638326630000|2021-12-01 02:43:50|520.05|517.25|519.87|517.07|520.05|517.25|519.87|517.07|0
1638326640000|2021-12-01 02:44:00|519.7|516.9|519.7|516.9|519.87|517.07|519.7|516.9|0
1638326650000|2021-12-01 02:44:10|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1638326660000|2021-12-01 02:44:20|520.05|517.25|520.22|517.42|520.22|517.42|520.05|517.25|0
1638326670000|2021-12-01 02:44:30|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1638326690000|2021-12-01 02:44:50|520.56|517.76|520.39|517.59|520.56|517.76|520.39|517.59|0
1638326710000|2021-12-01 02:45:10|520.22|517.42|520.04|517.24|520.22|517.42|520.04|517.24|0
1638326730000|2021-12-01 02:45:30|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1638326750000|2021-12-01 02:45:50|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1638326770000|2021-12-01 02:46:10|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1638326780000|2021-12-01 02:46:20|520.04|517.24|519.87|517.07|520.04|517.24|519.87|517.07|0
1638326810000|2021-12-01 02:46:50|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1638326830000|2021-12-01 02:47:10|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1638326840000|2021-12-01 02:47:20|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1638326880000|2021-12-01 02:48:00|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1638326890000|2021-12-01 02:48:10|520.39|517.59|520.22|517.42|520.39|517.59|520.22|517.42|0
1638326900000|2021-12-01 02:48:20|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1638326910000|2021-12-01 02:48:30|520.13|517.33|520.04|517.24|520.13|517.33|520.04|517.24|0
1638326950000|2021-12-01 02:49:10|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1638326960000|2021-12-01 02:49:20|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1638326980000|2021-12-01 02:49:40|519.87|517.07|519.35|516.55|519.87|517.07|519.35|516.55|0
1638326990000|2021-12-01 02:49:50|519.52|516.72|519.35|516.55|519.52|516.72|519.35|516.55|0
1638327000000|2021-12-01 02:50:00|519.52|516.72|519.35|516.55|519.52|516.72|519.35|516.55|0
1638327010000|2021-12-01 02:50:10|519.26|516.46|519.26|516.46|519.35|516.55|519.26|516.46|0
1638327020000|2021-12-01 02:50:20|519.18|516.38|519.35|516.55|519.35|516.55|519.18|516.38|0
1638327030000|2021-12-01 02:50:30|519.52|516.72|519.7|516.9|519.7|516.9|519.52|516.72|0
1638327050000|2021-12-01 02:50:50|519.87|517.07|520.04|517.24|520.04|517.24|519.87|517.07|0
1638327060000|2021-12-01 02:51:00|519.87|517.07|520.04|517.24|520.12|517.32|519.87|517.07|0
1638327070000|2021-12-01 02:51:10|519.87|517.07|519.7|516.9|519.87|517.07|519.7|516.9|0
1638327080000|2021-12-01 02:51:20|519.52|516.72|519.52|516.72|519.7|516.9|519.52|516.72|0
1638327090000|2021-12-01 02:51:30|519.7|516.9|519.78|516.98|519.78|516.98|519.7|516.9|0
1638327100000|2021-12-01 02:51:40|519.87|517.07|519.7|516.9|519.87|517.07|519.7|516.9|0
1638327120000|2021-12-01 02:52:00|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1638327130000|2021-12-01 02:52:10|520.04|517.24|520.3|517.5|520.3|517.5|520.04|517.24|0
1638327140000|2021-12-01 02:52:20|520.21|517.41|520.39|517.59|520.56|517.76|520.21|517.41|0
1638327150000|2021-12-01 02:52:30|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1638327160000|2021-12-01 02:52:40|520.39|517.59|520.47|517.67|520.47|517.67|520.39|517.59|0
1638327170000|2021-12-01 02:52:50|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1638327180000|2021-12-01 02:53:00|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1638327190000|2021-12-01 02:53:10|520.3|517.5|520.21|517.41|520.3|517.5|520.21|517.41|0
1638327200000|2021-12-01 02:53:20|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1638327210000|2021-12-01 02:53:30|520.21|517.41|520.21|517.41|520.3|517.5|520.21|517.41|0
1638327220000|2021-12-01 02:53:40|520.3|517.5|520.39|517.59|520.39|517.59|520.3|517.5|0
1638327230000|2021-12-01 02:53:50|520.56|517.76|520.39|517.59|520.56|517.76|520.39|517.59|0
1638327240000|2021-12-01 02:54:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1638327300000|2021-12-01 02:55:00|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1638327330000|2021-12-01 02:55:30|520.73|517.93|520.64|517.84|520.73|517.93|520.56|517.76|0
1638327340000|2021-12-01 02:55:40|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1638327360000|2021-12-01 02:56:00|520.73|517.93|520.73|517.93|520.73|517.93|520.56|517.76|0
1638327420000|2021-12-01 02:57:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1638327430000|2021-12-01 02:57:10|520.73|517.93|520.56|517.76|520.73|517.93|520.56|517.76|0
1638327440000|2021-12-01 02:57:20|520.73|517.93|520.56|517.76|520.73|517.93|520.56|517.76|0
1638327450000|2021-12-01 02:57:30|520.73|517.93|520.56|517.76|520.73|517.93|520.56|517.76|0
1638327460000|2021-12-01 02:57:40|520.64|517.84|520.73|517.93|520.73|517.93|520.64|517.84|0
1638327480000|2021-12-01 02:58:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1638327490000|2021-12-01 02:58:10|520.64|517.84|520.56|517.76|520.64|517.84|520.56|517.76|0
1638327530000|2021-12-01 02:58:50|520.64|517.84|520.73|517.93|520.73|517.93|520.64|517.84|0
1638327580000|2021-12-01 02:59:40|520.64|517.84|520.56|517.76|520.64|517.84|520.56|517.76|0
1638327590000|2021-12-01 02:59:50|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1638327610000|2021-12-01 03:00:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1638327620000|2021-12-01 03:00:20|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1638327650000|2021-12-01 03:00:50|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1638327660000|2021-12-01 03:01:00|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1638327670000|2021-12-01 03:01:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1638327680000|2021-12-01 03:01:20|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1638327740000|2021-12-01 03:02:20|520.56|517.76|520.38|517.58|520.56|517.76|520.38|517.58|0
1638327760000|2021-12-01 03:02:40|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1638327770000|2021-12-01 03:02:50|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1638327780000|2021-12-01 03:03:00|520.12|517.32|520.38|517.58|520.38|517.58|520.12|517.32|0
1638327790000|2021-12-01 03:03:10|520.21|517.41|520.04|517.24|520.21|517.41|520.04|517.24|0
1638327800000|2021-12-01 03:03:20|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1638327810000|2021-12-01 03:03:30|520.38|517.58|520.21|517.41|520.38|517.58|520.21|517.41|0
1638327820000|2021-12-01 03:03:40|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1638327840000|2021-12-01 03:04:00|520.21|517.41|520.21|517.41|520.21|517.41|520.03|517.23|0
1638327850000|2021-12-01 03:04:10|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638327870000|2021-12-01 03:04:30|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1638327880000|2021-12-01 03:04:40|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1638327890000|2021-12-01 03:04:50|520.55|517.75|520.73|517.93|520.73|517.93|520.55|517.75|0
1638327900000|2021-12-01 03:05:00|520.55|517.75|520.55|517.75|520.55|517.75|520.38|517.58|0
1638327910000|2021-12-01 03:05:10|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1638327920000|2021-12-01 03:05:20|520.55|517.75|520.55|517.75|520.73|517.93|520.55|517.75|0
1638327930000|2021-12-01 03:05:30|520.73|517.93|520.73|517.93|520.73|517.93|520.64|517.84|0
1638327940000|2021-12-01 03:05:40|520.55|517.75|520.73|517.93|520.73|517.93|520.55|517.75|0
1638327960000|2021-12-01 03:06:00|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1638327980000|2021-12-01 03:06:20|520.64|517.84|520.73|517.93|520.73|517.93|520.64|517.84|0
1638327990000|2021-12-01 03:06:30|520.55|517.75|520.38|517.58|520.55|517.75|520.38|517.58|0
1638328000000|2021-12-01 03:06:40|520.55|517.75|520.38|517.58|520.55|517.75|520.38|517.58|0
1638328010000|2021-12-01 03:06:50|520.21|517.41|520.38|517.58|520.38|517.58|520.21|517.41|0
1638328030000|2021-12-01 03:07:10|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1638328040000|2021-12-01 03:07:20|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638328050000|2021-12-01 03:07:30|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1638328060000|2021-12-01 03:07:40|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638328070000|2021-12-01 03:07:50|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1638328080000|2021-12-01 03:08:00|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638328090000|2021-12-01 03:08:10|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1638328100000|2021-12-01 03:08:20|519.69|516.89|519.51|516.71|519.69|516.89|519.51|516.71|0
1638328110000|2021-12-01 03:08:30|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1638328140000|2021-12-01 03:09:00|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638328150000|2021-12-01 03:09:10|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1638328160000|2021-12-01 03:09:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638328170000|2021-12-01 03:09:30|519.69|516.89|519.51|516.71|519.69|516.89|519.51|516.71|0
1638328180000|2021-12-01 03:09:40|519.69|516.89|519.69|516.89|519.69|516.89|519.51|516.71|0
1638328200000|2021-12-01 03:10:00|519.51|516.71|519.17|516.37|519.51|516.71|519.17|516.37|0
1638328240000|2021-12-01 03:10:40|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1638328250000|2021-12-01 03:10:50|519.17|516.37|519.34|516.54|519.34|516.54|519.17|516.37|0
1638328260000|2021-12-01 03:11:00|519.17|516.37|519.17|516.37|519.17|516.37|519.17|516.37|0
1638328270000|2021-12-01 03:11:10|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1638328280000|2021-12-01 03:11:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638328300000|2021-12-01 03:11:40|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1638328320000|2021-12-01 03:12:00|519.51|516.71|519.51|516.71|519.51|516.71|519.34|516.54|0
1638328330000|2021-12-01 03:12:10|519.68|516.88|519.68|516.88|519.68|516.88|519.51|516.71|0
1638328340000|2021-12-01 03:12:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638328360000|2021-12-01 03:12:40|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1638328370000|2021-12-01 03:12:50|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638328380000|2021-12-01 03:13:00|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1638328390000|2021-12-01 03:13:10|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638328430000|2021-12-01 03:13:50|519.42|516.62|519.34|516.54|519.42|516.62|519.34|516.54|0
1638328440000|2021-12-01 03:14:00|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638328470000|2021-12-01 03:14:30|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1638328500000|2021-12-01 03:15:00|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1638328510000|2021-12-01 03:15:10|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638328530000|2021-12-01 03:15:30|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638328540000|2021-12-01 03:15:40|520.37|517.57|520.2|517.4|520.37|517.57|520.2|517.4|0
1638328560000|2021-12-01 03:16:00|520.03|517.23|520.2|517.4|520.2|517.4|520.03|517.23|0
1638328590000|2021-12-01 03:16:30|520.55|517.75|520.37|517.57|520.55|517.75|520.37|517.57|0
1638328620000|2021-12-01 03:17:00|520.11|517.31|520.2|517.4|520.2|517.4|520.11|517.31|0
1638328630000|2021-12-01 03:17:10|520.37|517.57|520.55|517.75|520.55|517.75|520.37|517.57|0
1638328640000|2021-12-01 03:17:20|520.28|517.48|520.2|517.4|520.28|517.48|520.2|517.4|0
1638328660000|2021-12-01 03:17:40|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638328680000|2021-12-01 03:18:00|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1638328690000|2021-12-01 03:18:10|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638328730000|2021-12-01 03:18:50|520.28|517.48|520.37|517.57|520.37|517.57|520.28|517.48|0
1638328750000|2021-12-01 03:19:10|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638328760000|2021-12-01 03:19:20|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638328770000|2021-12-01 03:19:30|520.11|517.31|520.2|517.4|520.2|517.4|520.11|517.31|0
1638328790000|2021-12-01 03:19:50|520.37|517.57|520.2|517.4|520.37|517.57|520.2|517.4|0
1638328800000|2021-12-01 03:20:00|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638328810000|2021-12-01 03:20:10|520.2|517.4|520.37|517.57|520.37|517.57|520.2|517.4|0
1638328820000|2021-12-01 03:20:20|520.2|517.4|520.2|517.4|520.28|517.48|520.2|517.4|0
1638328830000|2021-12-01 03:20:30|520.37|517.57|520.2|517.4|520.37|517.57|520.2|517.4|0
1638328840000|2021-12-01 03:20:40|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638328850000|2021-12-01 03:20:50|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638328860000|2021-12-01 03:21:00|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638328870000|2021-12-01 03:21:10|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1638328890000|2021-12-01 03:21:30|519.68|516.88|519.85|517.05|519.85|517.05|519.68|516.88|0
1638328900000|2021-12-01 03:21:40|519.68|516.88|519.85|517.05|519.85|517.05|519.68|516.88|0
1638328910000|2021-12-01 03:21:50|519.76|516.96|519.76|516.96|519.85|517.05|519.76|516.96|0
1638328920000|2021-12-01 03:22:00|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1638328930000|2021-12-01 03:22:10|519.51|516.71|519.85|517.05|519.85|517.05|519.51|516.71|0
1638328940000|2021-12-01 03:22:20|519.68|516.88|519.85|517.05|519.85|517.05|519.68|516.88|0
1638328950000|2021-12-01 03:22:30|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638328960000|2021-12-01 03:22:40|519.85|517.05|520.03|517.23|520.03|517.23|519.85|517.05|0
1638328970000|2021-12-01 03:22:50|519.85|517.05|519.85|517.05|520.03|517.23|519.85|517.05|0
1638328980000|2021-12-01 03:23:00|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1638329000000|2021-12-01 03:23:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638329010000|2021-12-01 03:23:30|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1638329020000|2021-12-01 03:23:40|519.42|516.62|519.33|516.53|519.42|516.62|519.33|516.53|0
1638329030000|2021-12-01 03:23:50|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1638329050000|2021-12-01 03:24:10|519.59|516.79|519.68|516.88|519.68|516.88|519.59|516.79|0
1638329070000|2021-12-01 03:24:30|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1638329080000|2021-12-01 03:24:40|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1638329090000|2021-12-01 03:24:50|519.93|517.13|519.68|516.88|519.93|517.13|519.68|516.88|0
1638329100000|2021-12-01 03:25:00|519.51|516.71|519.68|516.88|519.68|516.88|519.5|516.7|0
1638329110000|2021-12-01 03:25:10|519.85|517.05|519.68|516.88|519.85|517.05|519.68|516.88|0
1638329130000|2021-12-01 03:25:30|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1638329140000|2021-12-01 03:25:40|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1638329150000|2021-12-01 03:25:50|519.85|517.05|520.02|517.22|520.02|517.22|519.85|517.05|0
1638329160000|2021-12-01 03:26:00|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1638329170000|2021-12-01 03:26:10|520.02|517.22|520.2|517.4|520.2|517.4|520.02|517.22|0
1638329180000|2021-12-01 03:26:20|520.02|517.22|520.02|517.22|520.2|517.4|520.02|517.22|0
1638329190000|2021-12-01 03:26:30|520.11|517.31|520.02|517.22|520.2|517.4|520.02|517.22|0
1638329200000|2021-12-01 03:26:40|520.2|517.4|520.02|517.22|520.2|517.4|520.02|517.22|0
1638329230000|2021-12-01 03:27:10|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638329250000|2021-12-01 03:27:30|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638329260000|2021-12-01 03:27:40|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638329270000|2021-12-01 03:27:50|520.37|517.57|520.2|517.4|520.37|517.57|520.2|517.4|0
1638329280000|2021-12-01 03:28:00|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638329290000|2021-12-01 03:28:10|520.2|517.4|520.37|517.57|520.37|517.57|520.2|517.4|0
1638329310000|2021-12-01 03:28:30|520.54|517.74|520.54|517.74|520.54|517.74|520.54|517.74|0
1638329320000|2021-12-01 03:28:40|520.71|517.91|520.54|517.74|520.71|517.91|520.54|517.74|0
1638329360000|2021-12-01 03:29:20|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638329380000|2021-12-01 03:29:40|520.54|517.74|520.37|517.57|520.54|517.74|520.37|517.57|0
1638329400000|2021-12-01 03:30:00|520.54|517.74|520.37|517.57|520.54|517.74|520.37|517.57|0
1638329410000|2021-12-01 03:30:10|520.19|517.39|520.02|517.22|520.19|517.39|520.02|517.22|0
1638329420000|2021-12-01 03:30:20|519.93|517.13|519.85|517.05|520.02|517.22|519.85|517.05|0
1638329430000|2021-12-01 03:30:30|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1638329440000|2021-12-01 03:30:40|519.85|517.05|519.85|517.05|519.85|517.05|519.67|516.87|0
1638329450000|2021-12-01 03:30:50|519.93|517.13|519.85|517.05|519.93|517.13|519.85|517.05|0
1638329460000|2021-12-01 03:31:00|520.02|517.22|519.67|516.87|520.02|517.22|519.67|516.87|0
1638329500000|2021-12-01 03:31:40|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1638329510000|2021-12-01 03:31:50|519.67|516.87|519.5|516.7|519.67|516.87|519.5|516.7|0
1638329520000|2021-12-01 03:32:00|519.67|516.87|520.02|517.22|520.02|517.22|519.67|516.87|0
1638329530000|2021-12-01 03:32:10|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1638329540000|2021-12-01 03:32:20|520.02|517.22|520.19|517.39|520.19|517.39|520.02|517.22|0
1638329550000|2021-12-01 03:32:30|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638329560000|2021-12-01 03:32:40|520.19|517.39|520.02|517.22|520.19|517.39|520.02|517.22|0
1638329570000|2021-12-01 03:32:50|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1638329580000|2021-12-01 03:33:00|519.5|516.7|519.67|516.87|519.67|516.87|519.5|516.7|0
1638329590000|2021-12-01 03:33:10|519.85|517.05|520.02|517.22|520.02|517.22|519.85|517.05|0
1638329600000|2021-12-01 03:33:20|519.85|517.05|520.02|517.22|520.02|517.22|519.85|517.05|0
1638329630000|2021-12-01 03:33:50|520.19|517.39|520.19|517.39|520.19|517.39|520.19|517.39|0
1638329640000|2021-12-01 03:34:00|520.37|517.57|520.28|517.48|520.37|517.57|520.19|517.39|0
1638329650000|2021-12-01 03:34:10|520.19|517.39|520.37|517.57|520.37|517.57|520.19|517.39|0
1638329660000|2021-12-01 03:34:20|520.28|517.48|520.37|517.57|520.37|517.57|520.28|517.48|0
1638329670000|2021-12-01 03:34:30|520.28|517.48|520.37|517.57|520.37|517.57|520.28|517.48|0
1638329680000|2021-12-01 03:34:40|520.19|517.39|520.19|517.39|520.19|517.39|520.19|517.39|0
1638329700000|2021-12-01 03:35:00|520.36|517.56|520.54|517.74|520.54|517.74|520.36|517.56|0
1638329720000|2021-12-01 03:35:20|520.62|517.82|520.71|517.91|520.71|517.91|520.54|517.74|0
1638329730000|2021-12-01 03:35:30|520.54|517.74|520.62|517.82|520.71|517.91|520.54|517.74|0
1638329740000|2021-12-01 03:35:40|520.54|517.74|520.54|517.74|520.62|517.82|520.54|517.74|0
1638329750000|2021-12-01 03:35:50|520.71|517.91|520.71|517.91|520.71|517.91|520.54|517.74|0
1638329760000|2021-12-01 03:36:00|520.62|517.82|520.36|517.56|520.62|517.82|520.36|517.56|0
1638329770000|2021-12-01 03:36:10|520.19|517.39|520.36|517.56|520.36|517.56|520.19|517.39|0
1638329780000|2021-12-01 03:36:20|520.19|517.39|520.19|517.39|520.19|517.39|520.19|517.39|0
1638329790000|2021-12-01 03:36:30|520.02|517.22|520.19|517.39|520.19|517.39|520.02|517.22|0
1638329800000|2021-12-01 03:36:40|520.02|517.22|520.19|517.39|520.19|517.39|520.02|517.22|0
1638329810000|2021-12-01 03:36:50|520.02|517.22|519.84|517.04|520.02|517.22|519.84|517.04|0
1638329820000|2021-12-01 03:37:00|519.93|517.13|519.84|517.04|520.02|517.22|519.84|517.04|0
1638329830000|2021-12-01 03:37:10|519.67|516.87|519.84|517.04|519.84|517.04|519.67|516.87|0
1638329840000|2021-12-01 03:37:20|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1638329850000|2021-12-01 03:37:30|519.93|517.13|519.84|517.04|519.93|517.13|519.84|517.04|0
1638329860000|2021-12-01 03:37:40|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1638329870000|2021-12-01 03:37:50|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1638329880000|2021-12-01 03:38:00|519.67|516.87|519.84|517.04|519.84|517.04|519.67|516.87|0
1638329910000|2021-12-01 03:38:30|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1638329920000|2021-12-01 03:38:40|520.19|517.39|520.19|517.39|520.19|517.39|520.19|517.39|0
1638329930000|2021-12-01 03:38:50|520.36|517.56|520.19|517.39|520.36|517.56|520.19|517.39|0
1638329940000|2021-12-01 03:39:00|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1638329950000|2021-12-01 03:39:10|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1638329970000|2021-12-01 03:39:30|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1638329980000|2021-12-01 03:39:40|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1638329990000|2021-12-01 03:39:50|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1638330010000|2021-12-01 03:40:10|519.23|516.43|519.15|516.35|519.23|516.43|519.15|516.35|0
1638330040000|2021-12-01 03:40:40|519.23|516.43|519.15|516.35|519.32|516.52|519.15|516.35|0
1638330060000|2021-12-01 03:41:00|519.32|516.52|519.15|516.35|519.32|516.52|519.15|516.35|0
1638330080000|2021-12-01 03:41:20|519.32|516.52|519.15|516.35|519.32|516.52|519.15|516.35|0
1638330090000|2021-12-01 03:41:30|518.98|516.18|518.29|515.49|518.98|516.18|518.29|515.49|0
1638330100000|2021-12-01 03:41:40|517.6|514.8|517.08|514.28|517.6|514.8|516.56|513.76|0
1638330110000|2021-12-01 03:41:50|516.73|513.93|516.9|514.1|517.08|514.28|516.73|513.93|0
1638330120000|2021-12-01 03:42:00|517.08|514.28|516.73|513.93|517.08|514.28|516.73|513.93|0
1638330130000|2021-12-01 03:42:10|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1638330140000|2021-12-01 03:42:20|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1638330150000|2021-12-01 03:42:30|516.56|513.76|516.73|513.93|516.73|513.93|516.56|513.76|0
1638330160000|2021-12-01 03:42:40|516.56|513.76|516.21|513.41|516.56|513.76|516.21|513.41|0
1638330170000|2021-12-01 03:42:50|516.39|513.59|516.39|513.59|516.56|513.76|516.39|513.59|0
1638330180000|2021-12-01 03:43:00|516.56|513.76|516.39|513.59|516.56|513.76|516.39|513.59|0
1638330190000|2021-12-01 03:43:10|516.21|513.41|516.3|513.5|516.39|513.59|516.21|513.41|0
1638330200000|2021-12-01 03:43:20|516.39|513.59|516.21|513.41|516.39|513.59|516.21|513.41|0
1638330210000|2021-12-01 03:43:30|516.39|513.59|516.21|513.41|516.39|513.59|516.21|513.41|0
1638330230000|2021-12-01 03:43:50|516.39|513.59|516.21|513.41|516.39|513.59|516.21|513.41|0
1638330240000|2021-12-01 03:44:00|516.39|513.59|516.21|513.41|516.39|513.59|516.21|513.41|0
1638330250000|2021-12-01 03:44:10|515.52|512.72|515.18|512.38|515.52|512.72|515.18|512.38|0
1638330260000|2021-12-01 03:44:20|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1638330270000|2021-12-01 03:44:30|515.01|512.21|515.52|512.72|515.52|512.72|515.01|512.21|0
1638330290000|2021-12-01 03:44:50|515.61|512.81|515.52|512.72|515.61|512.81|515.52|512.72|0
1638330300000|2021-12-01 03:45:00|515.35|512.55|515.52|512.72|515.52|512.72|515.35|512.55|0
1638330310000|2021-12-01 03:45:10|515.7|512.9|515.18|512.38|515.7|512.9|515.18|512.38|0
1638330320000|2021-12-01 03:45:20|515.26|512.46|515.52|512.72|515.52|512.72|515.26|512.46|0
1638330330000|2021-12-01 03:45:30|515.61|512.81|515.7|512.9|515.7|512.9|515.61|512.81|0
1638330340000|2021-12-01 03:45:40|515.52|512.72|515.7|512.9|515.7|512.9|515.52|512.72|0
1638330350000|2021-12-01 03:45:50|515.87|513.07|515.52|512.72|515.87|513.07|515.52|512.72|0
1638330380000|2021-12-01 03:46:20|515.87|513.07|515.87|513.07|515.87|513.07|515.87|513.07|0
1638330390000|2021-12-01 03:46:30|515.95|513.15|516.04|513.24|516.04|513.24|515.87|513.07|0
1638330400000|2021-12-01 03:46:40|516.21|513.41|516.38|513.58|516.38|513.58|516.21|513.41|0
1638330410000|2021-12-01 03:46:50|516.21|513.41|516.38|513.58|516.38|513.58|516.21|513.41|0
1638330420000|2021-12-01 03:47:00|516.47|513.67|516.56|513.76|516.56|513.76|516.47|513.67|0
1638330430000|2021-12-01 03:47:10|516.38|513.58|516.29|513.49|516.38|513.58|516.29|513.49|0
1638330440000|2021-12-01 03:47:20|516.21|513.41|516.21|513.41|516.38|513.58|516.21|513.41|0
1638330460000|2021-12-01 03:47:40|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1638330470000|2021-12-01 03:47:50|515.69|512.89|515.87|513.07|515.87|513.07|515.69|512.89|0
1638330480000|2021-12-01 03:48:00|516.04|513.24|516.21|513.41|516.21|513.41|516.04|513.24|0
1638330490000|2021-12-01 03:48:10|516.38|513.58|516.9|514.1|516.9|514.1|516.38|513.58|0
1638330500000|2021-12-01 03:48:20|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1638330510000|2021-12-01 03:48:30|517.25|514.45|517.42|514.62|517.42|514.62|517.25|514.45|0
1638330520000|2021-12-01 03:48:40|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1638330530000|2021-12-01 03:48:50|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1638330540000|2021-12-01 03:49:00|517.25|514.45|516.98|514.18|517.25|514.45|516.98|514.18|0
1638330550000|2021-12-01 03:49:10|517.25|514.45|516.9|514.1|517.25|514.45|516.9|514.1|0
1638330570000|2021-12-01 03:49:30|516.73|513.93|516.56|513.76|516.9|514.1|516.56|513.76|0
1638330580000|2021-12-01 03:49:40|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1638330590000|2021-12-01 03:49:50|516.9|514.1|516.38|513.58|516.9|514.1|516.38|513.58|0
1638330600000|2021-12-01 03:50:00|516.56|513.76|516.73|513.93|516.73|513.93|516.56|513.76|0
1638330610000|2021-12-01 03:50:10|516.9|514.1|517.25|514.45|517.25|514.45|516.9|514.1|0
1638330620000|2021-12-01 03:50:20|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1638330630000|2021-12-01 03:50:30|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1638330640000|2021-12-01 03:50:40|517.76|514.96|517.59|514.79|517.76|514.96|517.59|514.79|0
1638330650000|2021-12-01 03:50:50|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1638330660000|2021-12-01 03:51:00|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1638330680000|2021-12-01 03:51:20|517.67|514.87|517.94|515.14|517.94|515.14|517.67|514.87|0
1638330690000|2021-12-01 03:51:30|518.11|515.31|518.11|515.31|518.11|515.31|518.11|515.31|0
1638330700000|2021-12-01 03:51:40|517.94|515.14|517.42|514.62|517.94|515.14|517.42|514.62|0
1638330710000|2021-12-01 03:51:50|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1638330720000|2021-12-01 03:52:00|517.42|514.62|517.59|514.79|517.59|514.79|517.42|514.62|0
1638330730000|2021-12-01 03:52:10|517.76|514.96|517.59|514.79|517.76|514.96|517.59|514.79|0
1638330740000|2021-12-01 03:52:20|517.42|514.62|517.5|514.7|517.5|514.7|517.42|514.62|0
1638330750000|2021-12-01 03:52:30|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1638330760000|2021-12-01 03:52:40|517.76|514.96|517.93|515.13|517.94|515.14|517.76|514.96|0
1638330770000|2021-12-01 03:52:50|518.11|515.31|518.11|515.31|518.11|515.31|518.11|515.31|0
1638330780000|2021-12-01 03:53:00|517.93|515.13|517.93|515.13|518.11|515.31|517.93|515.13|0
1638330790000|2021-12-01 03:53:10|517.76|514.96|517.76|514.96|517.76|514.96|517.76|514.96|0
1638330810000|2021-12-01 03:53:30|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1638330830000|2021-12-01 03:53:50|517.24|514.44|516.9|514.1|517.24|514.44|516.9|514.1|0
1638330840000|2021-12-01 03:54:00|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1638330850000|2021-12-01 03:54:10|516.9|514.1|516.9|514.1|516.9|514.1|516.9|514.1|0
1638330860000|2021-12-01 03:54:20|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1638330870000|2021-12-01 03:54:30|517.24|514.44|517.24|514.44|517.24|514.44|517.24|514.44|0
1638330880000|2021-12-01 03:54:40|517.33|514.53|517.59|514.79|517.59|514.79|517.33|514.53|0
1638330890000|2021-12-01 03:54:50|517.76|514.96|517.76|514.96|517.76|514.96|517.76|514.96|0
1638330900000|2021-12-01 03:55:00|517.93|515.13|518.11|515.31|518.11|515.31|517.93|515.13|0
1638330930000|2021-12-01 03:55:30|518.02|515.22|517.93|515.13|518.02|515.22|517.93|515.13|0
1638330940000|2021-12-01 03:55:40|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1638330950000|2021-12-01 03:55:50|517.76|514.96|517.59|514.79|517.76|514.96|517.59|514.79|0
1638330960000|2021-12-01 03:56:00|517.42|514.62|517.59|514.79|517.59|514.79|517.42|514.62|0
1638330970000|2021-12-01 03:56:10|517.76|514.96|517.76|514.96|517.76|514.96|517.76|514.96|0
1638330980000|2021-12-01 03:56:20|517.93|515.13|518.11|515.31|518.11|515.31|517.93|515.13|0
1638330990000|2021-12-01 03:56:30|518.02|515.22|518.11|515.31|518.11|515.31|518.02|515.22|0
1638331020000|2021-12-01 03:57:00|518.28|515.48|518.11|515.31|518.28|515.48|518.11|515.31|0
1638331030000|2021-12-01 03:57:10|517.76|514.96|517.76|514.96|517.76|514.96|517.76|514.96|0
1638331040000|2021-12-01 03:57:20|517.84|515.04|517.93|515.13|517.93|515.13|517.84|515.04|0
1638331050000|2021-12-01 03:57:30|518.11|515.31|517.93|515.13|518.11|515.31|517.93|515.13|0
1638331080000|2021-12-01 03:58:00|517.76|514.96|517.59|514.79|517.76|514.96|517.59|514.79|0
1638331090000|2021-12-01 03:58:10|517.5|514.7|517.93|515.13|517.93|515.13|517.5|514.7|0
1638331100000|2021-12-01 03:58:20|518.1|515.3|517.59|514.79|518.1|515.3|517.59|514.79|0
1638331110000|2021-12-01 03:58:30|517.41|514.61|517.41|514.61|517.41|514.61|517.41|514.61|0
1638331120000|2021-12-01 03:58:40|517.32|514.52|517.59|514.79|517.59|514.79|517.32|514.52|0
1638331130000|2021-12-01 03:58:50|517.41|514.61|517.41|514.61|517.5|514.7|517.41|514.61|0
1638331140000|2021-12-01 03:59:00|517.59|514.79|517.76|514.96|517.76|514.96|517.59|514.79|0
1638331150000|2021-12-01 03:59:10|517.93|515.13|517.93|515.13|517.93|515.13|517.93|515.13|0
1638331160000|2021-12-01 03:59:20|517.67|514.87|517.59|514.79|517.67|514.87|517.59|514.79|0
1638331170000|2021-12-01 03:59:30|517.93|515.13|517.93|515.13|517.93|515.13|517.93|515.13|0
1638331180000|2021-12-01 03:59:40|518.1|515.3|518.28|515.48|518.28|515.48|518.1|515.3|0
1638331200000|2021-12-01 04:00:00|518.62|515.82|518.97|516.17|518.97|516.17|518.62|515.82|0
1638331210000|2021-12-01 04:00:10|519.31|516.51|519.66|516.86|519.66|516.86|519.31|516.51|0
1638331220000|2021-12-01 04:00:20|519.49|516.69|519.83|517.03|519.83|517.03|519.49|516.69|0
1638331230000|2021-12-01 04:00:30|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1638331240000|2021-12-01 04:00:40|520.18|517.38|520.35|517.55|520.35|517.55|520.18|517.38|0
1638331250000|2021-12-01 04:00:50|520.18|517.38|520.35|517.55|520.35|517.55|520.18|517.38|0
1638331260000|2021-12-01 04:01:00|520.18|517.38|520.35|517.55|520.35|517.55|520.18|517.38|0
1638331280000|2021-12-01 04:01:20|520.52|517.72|520.43|517.63|520.52|517.72|520.43|517.63|0
1638331290000|2021-12-01 04:01:30|520.35|517.55|520.26|517.46|520.35|517.55|520.26|517.46|0
1638331300000|2021-12-01 04:01:40|520.35|517.55|520.18|517.38|520.35|517.55|520.18|517.38|0
1638331310000|2021-12-01 04:01:50|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1638331320000|2021-12-01 04:02:00|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638331330000|2021-12-01 04:02:10|520.35|517.55|520.52|517.72|520.52|517.72|520.35|517.55|0
1638331340000|2021-12-01 04:02:20|520.35|517.55|520.35|517.55|520.35|517.55|520.18|517.38|0
1638331350000|2021-12-01 04:02:30|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638331370000|2021-12-01 04:02:50|520.61|517.81|520.7|517.9|520.7|517.9|520.61|517.81|0
1638331380000|2021-12-01 04:03:00|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638331400000|2021-12-01 04:03:20|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1638331420000|2021-12-01 04:03:40|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638331430000|2021-12-01 04:03:50|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1638331440000|2021-12-01 04:04:00|520.52|517.72|520.35|517.55|520.52|517.72|520.35|517.55|0
1638331450000|2021-12-01 04:04:10|520.26|517.46|520.35|517.55|520.35|517.55|520.26|517.46|0
1638331510000|2021-12-01 04:05:10|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1638331520000|2021-12-01 04:05:20|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1638331540000|2021-12-01 04:05:40|520.52|517.72|520.43|517.63|520.52|517.72|520.43|517.63|0
1638331550000|2021-12-01 04:05:50|520.35|517.55|520.18|517.38|520.35|517.55|520.18|517.38|0
1638331570000|2021-12-01 04:06:10|520|517.2|520|517.2|520|517.2|520|517.2|0
1638331590000|2021-12-01 04:06:30|520.18|517.38|520|517.2|520.18|517.38|520|517.2|0
1638331610000|2021-12-01 04:06:50|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1638331620000|2021-12-01 04:07:00|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1638331650000|2021-12-01 04:07:30|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1638331660000|2021-12-01 04:07:40|520|517.2|520|517.2|520|517.2|520|517.2|0
1638331680000|2021-12-01 04:08:00|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1638331700000|2021-12-01 04:08:20|520|517.2|520.08|517.28|520.08|517.28|520|517.2|0
1638331710000|2021-12-01 04:08:30|520|517.2|519.66|516.86|520|517.2|519.66|516.86|0
1638331720000|2021-12-01 04:08:40|519.83|517.03|520|517.2|520|517.2|519.83|517.03|0
1638331730000|2021-12-01 04:08:50|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1638331740000|2021-12-01 04:09:00|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1638331760000|2021-12-01 04:09:20|520.52|517.72|520.52|517.72|520.69|517.89|520.52|517.72|0
1638331780000|2021-12-01 04:09:40|520.35|517.55|520.17|517.37|520.35|517.55|520.17|517.37|0
1638331800000|2021-12-01 04:10:00|520.26|517.46|520.17|517.37|520.26|517.46|520.17|517.37|0
1638331840000|2021-12-01 04:10:40|520.26|517.46|520.35|517.55|520.35|517.55|520.26|517.46|0
1638331850000|2021-12-01 04:10:50|520.17|517.37|520.35|517.55|520.35|517.55|520.17|517.37|0
1638331860000|2021-12-01 04:11:00|520.17|517.37|520.35|517.55|520.35|517.55|520.17|517.37|0
1638331870000|2021-12-01 04:11:10|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1638331900000|2021-12-01 04:11:40|520.35|517.55|520.26|517.46|520.35|517.55|520.26|517.46|0
1638331910000|2021-12-01 04:11:50|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1638331920000|2021-12-01 04:12:00|520|517.2|520|517.2|520|517.2|520|517.2|0
1638331940000|2021-12-01 04:12:20|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1638331960000|2021-12-01 04:12:40|520|517.2|520|517.2|520|517.2|520|517.2|0
1638331980000|2021-12-01 04:13:00|520.17|517.37|520.35|517.55|520.35|517.55|520.17|517.37|0
1638331990000|2021-12-01 04:13:10|520.34|517.54|520.17|517.37|520.34|517.54|520.17|517.37|0
1638332000000|2021-12-01 04:13:20|520.34|517.54|520.34|517.54|520.34|517.54|520.34|517.54|0
1638332040000|2021-12-01 04:14:00|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638332060000|2021-12-01 04:14:20|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638332070000|2021-12-01 04:14:30|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638332090000|2021-12-01 04:14:50|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638332100000|2021-12-01 04:15:00|520.52|517.72|520.34|517.54|520.52|517.72|520.34|517.54|0
1638332110000|2021-12-01 04:15:10|520.52|517.72|520.52|517.72|520.69|517.89|520.52|517.72|0
1638332120000|2021-12-01 04:15:20|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638332130000|2021-12-01 04:15:30|520.52|517.72|520.6|517.8|520.6|517.8|520.52|517.72|0
1638332140000|2021-12-01 04:15:40|520.52|517.72|520.69|517.89|520.69|517.89|520.52|517.72|0
1638332150000|2021-12-01 04:15:50|520.52|517.72|520.34|517.54|520.52|517.72|520.34|517.54|0
1638332170000|2021-12-01 04:16:10|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638332180000|2021-12-01 04:16:20|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638332190000|2021-12-01 04:16:30|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638332220000|2021-12-01 04:17:00|520.34|517.54|520.17|517.37|520.34|517.54|520.17|517.37|0
1638332250000|2021-12-01 04:17:30|520.34|517.54|520.34|517.54|520.34|517.54|520.34|517.54|0
1638332260000|2021-12-01 04:17:40|520.52|517.72|520.52|517.72|520.69|517.89|520.52|517.72|0
1638332280000|2021-12-01 04:18:00|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638332290000|2021-12-01 04:18:10|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638332350000|2021-12-01 04:19:10|520.51|517.71|520.51|517.71|520.6|517.8|520.51|517.71|0
1638332370000|2021-12-01 04:19:30|520.34|517.54|520.34|517.54|520.34|517.54|520.34|517.54|0
1638332400000|2021-12-01 04:20:00|520.51|517.71|520.34|517.54|520.51|517.71|520.34|517.54|0
1638332430000|2021-12-01 04:20:30|520.51|517.71|520.6|517.8|520.6|517.8|520.51|517.71|0
1638332440000|2021-12-01 04:20:40|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638332450000|2021-12-01 04:20:50|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1638332470000|2021-12-01 04:21:10|520.34|517.54|520.34|517.54|520.42|517.62|520.34|517.54|0
1638332480000|2021-12-01 04:21:20|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1638332500000|2021-12-01 04:21:40|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638332530000|2021-12-01 04:22:10|520.51|517.71|520.51|517.71|520.51|517.71|520.34|517.54|0
1638332540000|2021-12-01 04:22:20|520.34|517.54|520.51|517.71|520.51|517.71|520.34|517.54|0
1638332590000|2021-12-01 04:23:10|520.6|517.8|520.69|517.89|520.69|517.89|520.6|517.8|0
1638332650000|2021-12-01 04:24:10|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1638332680000|2021-12-01 04:24:40|520.34|517.54|520.17|517.37|520.34|517.54|520.17|517.37|0
1638332700000|2021-12-01 04:25:00|519.99|517.19|520.42|517.62|520.42|517.62|519.99|517.19|0
1638332710000|2021-12-01 04:25:10|520.51|517.71|520.68|517.88|520.68|517.88|520.51|517.71|0
1638332730000|2021-12-01 04:25:30|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1638332750000|2021-12-01 04:25:50|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1638332810000|2021-12-01 04:26:50|520.51|517.71|520.51|517.71|520.68|517.88|520.51|517.71|0
1638332830000|2021-12-01 04:27:10|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1638332840000|2021-12-01 04:27:20|520.68|517.88|520.51|517.71|520.68|517.88|520.51|517.71|0
1638332850000|2021-12-01 04:27:30|520.59|517.79|520.68|517.88|520.68|517.88|520.59|517.79|0
1638332860000|2021-12-01 04:27:40|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1638332870000|2021-12-01 04:27:50|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1638333010000|2021-12-01 04:30:10|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1638333020000|2021-12-01 04:30:20|522.76|519.96|522.94|520.14|522.94|520.14|522.24|519.44|0
1638333030000|2021-12-01 04:30:30|523.28|520.48|521.89|519.09|523.28|520.48|521.89|519.09|0
1638333040000|2021-12-01 04:30:40|522.24|519.44|522.24|519.44|522.41|519.61|522.24|519.44|0
1638333050000|2021-12-01 04:30:50|522.41|519.61|522.24|519.44|522.41|519.61|522.24|519.44|0
1638333060000|2021-12-01 04:31:00|522.41|519.61|522.24|519.44|522.41|519.61|522.24|519.44|0
1638333070000|2021-12-01 04:31:10|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1638333080000|2021-12-01 04:31:20|522.76|519.96|522.93|520.13|522.93|520.13|522.76|519.96|0
1638333090000|2021-12-01 04:31:30|523.11|520.31|523.11|520.31|523.28|520.48|523.11|520.31|0
1638333100000|2021-12-01 04:31:40|523.28|520.48|523.11|520.31|523.28|520.48|523.11|520.31|0
1638333110000|2021-12-01 04:31:50|522.93|520.13|522.76|519.96|522.93|520.13|522.76|519.96|0
1638333120000|2021-12-01 04:32:00|522.93|520.13|522.93|520.13|522.93|520.13|522.93|520.13|0
1638333130000|2021-12-01 04:32:10|522.76|519.96|522.93|520.13|522.93|520.13|522.76|519.96|0
1638333140000|2021-12-01 04:32:20|523.11|520.31|523.11|520.31|523.11|520.31|522.93|520.13|0
1638333150000|2021-12-01 04:32:30|522.93|520.13|523.11|520.31|523.11|520.31|522.93|520.13|0
1638333160000|2021-12-01 04:32:40|523.28|520.48|523.11|520.31|523.45|520.65|523.11|520.31|0
1638333170000|2021-12-01 04:32:50|522.93|520.13|523.11|520.31|523.11|520.31|522.93|520.13|0
1638333180000|2021-12-01 04:33:00|523.28|520.48|523.11|520.31|523.45|520.65|522.93|520.13|0
1638333190000|2021-12-01 04:33:10|523.28|520.48|523.28|520.48|523.28|520.48|523.11|520.31|0
1638333200000|2021-12-01 04:33:20|523.11|520.31|523.28|520.48|523.28|520.48|523.11|520.31|0
1638333220000|2021-12-01 04:33:40|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1638333230000|2021-12-01 04:33:50|523.28|520.48|523.28|520.48|523.28|520.48|523.28|520.48|0
1638333250000|2021-12-01 04:34:10|523.19|520.39|523.11|520.31|523.19|520.39|523.11|520.31|0
1638333260000|2021-12-01 04:34:20|522.93|520.13|522.76|519.96|522.93|520.13|522.76|519.96|0
1638333270000|2021-12-01 04:34:30|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1638333280000|2021-12-01 04:34:40|522.76|519.96|522.76|519.96|522.76|519.96|522.59|519.79|0
1638333310000|2021-12-01 04:35:10|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1638333320000|2021-12-01 04:35:20|522.41|519.61|522.59|519.79|522.59|519.79|522.41|519.61|0
1638333350000|2021-12-01 04:35:50|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1638333360000|2021-12-01 04:36:00|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1638333370000|2021-12-01 04:36:10|522.76|519.96|522.93|520.13|522.93|520.13|522.76|519.96|0
1638333390000|2021-12-01 04:36:30|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1638333400000|2021-12-01 04:36:40|522.93|520.13|522.76|519.96|522.93|520.13|522.76|519.96|0
1638333410000|2021-12-01 04:36:50|522.84|520.04|523.28|520.48|523.28|520.48|522.84|520.04|0
1638333430000|2021-12-01 04:37:10|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1638333440000|2021-12-01 04:37:20|523.28|520.48|523.45|520.65|523.45|520.65|523.28|520.48|0
1638333450000|2021-12-01 04:37:30|523.36|520.56|523.28|520.48|523.45|520.65|523.28|520.48|0
1638333470000|2021-12-01 04:37:50|523.19|520.39|523.28|520.48|523.28|520.48|523.1|520.3|0
1638333480000|2021-12-01 04:38:00|523.1|520.3|523.28|520.48|523.28|520.48|523.1|520.3|0
1638333500000|2021-12-01 04:38:20|523.36|520.56|523.45|520.65|523.45|520.65|523.36|520.56|0
1638333510000|2021-12-01 04:38:30|523.28|520.48|523.45|520.65|523.45|520.65|523.28|520.48|0
1638333530000|2021-12-01 04:38:50|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1638333540000|2021-12-01 04:39:00|523.62|520.82|524.15|521.35|524.15|521.35|523.62|520.82|0
1638333550000|2021-12-01 04:39:10|524.67|521.87|524.84|522.04|524.84|522.04|524.67|521.87|0
1638333560000|2021-12-01 04:39:20|524.67|521.87|524.49|521.69|524.67|521.87|524.49|521.69|0
1638333570000|2021-12-01 04:39:30|524.84|522.04|524.32|521.52|524.84|522.04|524.32|521.52|0
1638333580000|2021-12-01 04:39:40|524.49|521.69|524.58|521.78|524.67|521.87|524.49|521.69|0
1638333590000|2021-12-01 04:39:50|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1638333600000|2021-12-01 04:40:00|525.01|522.21|524.84|522.04|525.01|522.21|524.84|522.04|0
1638333610000|2021-12-01 04:40:10|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1638333620000|2021-12-01 04:40:20|524.49|521.69|524.67|521.87|524.67|521.87|524.49|521.69|0
1638333630000|2021-12-01 04:40:30|524.84|522.04|524.67|521.87|524.84|522.04|524.67|521.87|0
1638333640000|2021-12-01 04:40:40|524.84|522.04|525.01|522.21|525.01|522.21|524.84|522.04|0
1638333650000|2021-12-01 04:40:50|524.84|522.04|525.01|522.21|525.01|522.21|524.84|522.04|0
1638333660000|2021-12-01 04:41:00|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1638333680000|2021-12-01 04:41:20|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1638333700000|2021-12-01 04:41:40|525.01|522.21|524.84|522.04|525.01|522.21|524.84|522.04|0
1638333710000|2021-12-01 04:41:50|525.01|522.21|524.32|521.52|525.01|522.21|524.32|521.52|0
1638333720000|2021-12-01 04:42:00|524.49|521.69|524.14|521.34|524.49|521.69|524.05|521.25|0
1638333730000|2021-12-01 04:42:10|524.32|521.52|524.14|521.34|524.32|521.52|524.14|521.34|0
1638333740000|2021-12-01 04:42:20|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1638333750000|2021-12-01 04:42:30|523.8|521|523.8|521|523.97|521.17|523.8|521|0
1638333760000|2021-12-01 04:42:40|524.32|521.52|524.49|521.69|524.66|521.86|524.32|521.52|0
1638333770000|2021-12-01 04:42:50|524.4|521.6|524.49|521.69|524.49|521.69|524.4|521.6|0
1638333780000|2021-12-01 04:43:00|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1638333800000|2021-12-01 04:43:20|524.75|521.95|525.36|522.56|525.36|522.56|524.75|521.95|0
1638333810000|2021-12-01 04:43:30|525.19|522.39|525.19|522.39|525.19|522.39|525.01|522.21|0
1638333820000|2021-12-01 04:43:40|525.53|522.73|525.36|522.56|525.53|522.73|525.36|522.56|0
1638333830000|2021-12-01 04:43:50|525.27|522.47|525.53|522.73|525.53|522.73|525.19|522.39|0
1638333840000|2021-12-01 04:44:00|525.36|522.56|525.36|522.56|525.36|522.56|525.19|522.39|0
1638333850000|2021-12-01 04:44:10|525.19|522.39|525.19|522.39|525.36|522.56|525.19|522.39|0
1638333870000|2021-12-01 04:44:30|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1638333880000|2021-12-01 04:44:40|525.53|522.73|525.36|522.56|525.53|522.73|525.36|522.56|0
1638333890000|2021-12-01 04:44:50|525.27|522.47|524.84|522.04|525.36|522.56|524.84|522.04|0
1638333900000|2021-12-01 04:45:00|524.75|521.95|525.01|522.21|525.01|522.21|524.66|521.86|0
1638333910000|2021-12-01 04:45:10|525.19|522.39|525.01|522.21|525.19|522.39|525.01|522.21|0
1638333920000|2021-12-01 04:45:20|525.18|522.38|525.18|522.38|525.18|522.38|525.01|522.21|0
1638333930000|2021-12-01 04:45:30|525.36|522.56|525.53|522.73|525.53|522.73|525.36|522.56|0
1638333940000|2021-12-01 04:45:40|525.36|522.56|525.53|522.73|525.53|522.73|525.36|522.56|0
1638333950000|2021-12-01 04:45:50|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1638333960000|2021-12-01 04:46:00|525.71|522.91|525.88|523.08|525.88|523.08|525.71|522.91|0
1638333990000|2021-12-01 04:46:30|525.71|522.91|525.88|523.08|525.88|523.08|525.71|522.91|0
1638334000000|2021-12-01 04:46:40|525.79|522.99|525.71|522.91|525.79|522.99|525.71|522.91|0
1638334010000|2021-12-01 04:46:50|525.53|522.73|525.36|522.56|525.53|522.73|525.36|522.56|0
1638334020000|2021-12-01 04:47:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1638334030000|2021-12-01 04:47:10|525.27|522.47|525.36|522.56|525.36|522.56|525.27|522.47|0
1638334040000|2021-12-01 04:47:20|525.18|522.38|525.36|522.56|525.36|522.56|525.18|522.38|0
1638334050000|2021-12-01 04:47:30|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1638334070000|2021-12-01 04:47:50|525.01|522.21|525.01|522.21|525.01|522.21|525.01|522.21|0
1638334080000|2021-12-01 04:48:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1638334110000|2021-12-01 04:48:30|525.01|522.21|525.27|522.47|525.27|522.47|525.01|522.21|0
1638334120000|2021-12-01 04:48:40|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1638334130000|2021-12-01 04:48:50|525.18|522.38|525.01|522.21|525.18|522.38|525.01|522.21|0
1638334140000|2021-12-01 04:49:00|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1638334150000|2021-12-01 04:49:10|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1638334160000|2021-12-01 04:49:20|524.84|522.04|524.66|521.86|524.84|522.04|524.66|521.86|0
1638334170000|2021-12-01 04:49:30|524.84|522.04|524.66|521.86|524.84|522.04|524.66|521.86|0
1638334180000|2021-12-01 04:49:40|524.84|522.04|524.66|521.86|524.84|522.04|524.66|521.86|0
1638334190000|2021-12-01 04:49:50|524.74|521.94|524.66|521.86|524.74|521.94|524.66|521.86|0
1638334200000|2021-12-01 04:50:00|524.83|522.03|524.31|521.51|524.83|522.03|524.31|521.51|0
1638334210000|2021-12-01 04:50:10|524.22|521.42|524.22|521.42|524.22|521.42|524.22|521.42|0
1638334220000|2021-12-01 04:50:20|524.31|521.51|523.97|521.17|524.31|521.51|523.97|521.17|0
1638334230000|2021-12-01 04:50:30|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1638334240000|2021-12-01 04:50:40|523.97|521.17|524.14|521.34|524.14|521.34|523.97|521.17|0
1638334250000|2021-12-01 04:50:50|523.97|521.17|524.14|521.34|524.14|521.34|523.97|521.17|0
1638334270000|2021-12-01 04:51:10|524.22|521.42|524.31|521.51|524.31|521.51|524.22|521.42|0
1638334280000|2021-12-01 04:51:20|524.4|521.6|524.66|521.86|524.66|521.86|524.4|521.6|0
1638334290000|2021-12-01 04:51:30|524.83|522.03|525.01|522.21|525.01|522.21|524.83|522.03|0
1638334300000|2021-12-01 04:51:40|524.83|522.03|524.83|522.03|525.01|522.21|524.83|522.03|0
1638334330000|2021-12-01 04:52:10|525.01|522.21|524.83|522.03|525.01|522.21|524.83|522.03|0
1638334350000|2021-12-01 04:52:30|525.01|522.21|524.83|522.03|525.01|522.21|524.83|522.03|0
1638334360000|2021-12-01 04:52:40|524.66|521.86|524.83|522.03|524.83|522.03|524.66|521.86|0
1638334370000|2021-12-01 04:52:50|525.01|522.21|525.01|522.21|525.01|522.21|525.01|522.21|0
1638334380000|2021-12-01 04:53:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1638334390000|2021-12-01 04:53:10|525.01|522.21|524.83|522.03|525.01|522.21|524.83|522.03|0
1638334400000|2021-12-01 04:53:20|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1638334410000|2021-12-01 04:53:30|524.57|521.77|524.66|521.86|524.66|521.86|524.49|521.69|0
1638334420000|2021-12-01 04:53:40|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1638334430000|2021-12-01 04:53:50|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1638334440000|2021-12-01 04:54:00|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1638334460000|2021-12-01 04:54:20|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1638334480000|2021-12-01 04:54:40|524.74|521.94|524.66|521.86|524.74|521.94|524.66|521.86|0
1638334490000|2021-12-01 04:54:50|524.83|522.03|524.74|521.94|524.83|522.03|524.66|521.86|0
1638334500000|2021-12-01 04:55:00|524.83|522.03|524.83|522.03|524.83|522.03|524.57|521.77|0
1638334510000|2021-12-01 04:55:10|524.92|522.12|524.92|522.12|524.92|522.12|524.92|522.12|0
1638334520000|2021-12-01 04:55:20|525.01|522.21|524.92|522.12|525.01|522.21|524.83|522.03|0
1638334530000|2021-12-01 04:55:30|524.83|522.03|525.18|522.38|525.18|522.38|524.83|522.03|0
1638334540000|2021-12-01 04:55:40|525.35|522.55|525.35|522.55|525.35|522.55|525.26|522.46|0
1638334560000|2021-12-01 04:56:00|525.18|522.38|524.48|521.68|525.18|522.38|524.48|521.68|0
1638334570000|2021-12-01 04:56:10|524.31|521.51|524.66|521.86|524.66|521.86|524.31|521.51|0
1638334580000|2021-12-01 04:56:20|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1638334590000|2021-12-01 04:56:30|524.91|522.11|525.01|522.21|525.18|522.38|524.91|522.11|0
1638334600000|2021-12-01 04:56:40|525.09|522.29|525.01|522.21|525.09|522.29|525.01|522.21|0
1638334610000|2021-12-01 04:56:50|525.09|522.29|525.35|522.55|525.35|522.55|525.09|522.29|0
1638334620000|2021-12-01 04:57:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1638334640000|2021-12-01 04:57:20|525.35|522.55|525.18|522.38|525.35|522.55|525.18|522.38|0
1638334660000|2021-12-01 04:57:40|525|522.2|525.18|522.38|525.18|522.38|525|522.2|0
1638334680000|2021-12-01 04:58:00|525.35|522.55|525.18|522.38|525.35|522.55|525.18|522.38|0
1638334690000|2021-12-01 04:58:10|525|522.2|525.18|522.38|525.18|522.38|525|522.2|0
1638334700000|2021-12-01 04:58:20|525|522.2|525|522.2|525|522.2|525|522.2|0
1638334720000|2021-12-01 04:58:40|525.18|522.38|525.35|522.55|525.35|522.55|525.18|522.38|0
1638334750000|2021-12-01 04:59:10|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1638334760000|2021-12-01 04:59:20|525.87|523.07|525.96|523.16|525.96|523.16|525.87|523.07|0
1638334770000|2021-12-01 04:59:30|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1638334780000|2021-12-01 04:59:40|525.7|522.9|525.18|522.38|525.7|522.9|525.18|522.38|0
1638334790000|2021-12-01 04:59:50|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1638334800000|2021-12-01 05:00:00|525.52|522.72|525.87|523.07|525.87|523.07|525.52|522.72|0
1638334810000|2021-12-01 05:00:10|525.7|522.9|525.7|522.9|525.87|523.07|525.7|522.9|0
1638334820000|2021-12-01 05:00:20|525.61|522.81|525.43|522.63|525.61|522.81|525.35|522.55|0
1638334830000|2021-12-01 05:00:30|525.18|522.38|525.18|522.38|525.35|522.55|525.18|522.38|0
1638334840000|2021-12-01 05:00:40|525|522.2|524.91|522.11|525|522.2|524.91|522.11|0
1638334850000|2021-12-01 05:00:50|524.83|522.03|524.66|521.86|524.83|522.03|524.66|521.86|0
1638334860000|2021-12-01 05:01:00|524.83|522.03|524.74|521.94|524.83|522.03|524.74|521.94|0
1638334870000|2021-12-01 05:01:10|524.83|522.03|524.74|521.94|524.83|522.03|524.74|521.94|0
1638334880000|2021-12-01 05:01:20|524.66|521.86|524.66|521.86|524.83|522.03|524.66|521.86|0
1638334890000|2021-12-01 05:01:30|524.83|522.03|524.66|521.86|524.83|522.03|524.66|521.86|0
1638334900000|2021-12-01 05:01:40|524.83|522.03|524.66|521.86|524.83|522.03|524.66|521.86|0
1638334910000|2021-12-01 05:01:50|524.74|521.94|524.65|521.85|524.83|522.03|524.65|521.85|0
1638334920000|2021-12-01 05:02:00|524.83|522.03|524.91|522.11|525|522.2|524.83|522.03|0
1638334930000|2021-12-01 05:02:10|525|522.2|524.91|522.11|525|522.2|524.91|522.11|0
1638334940000|2021-12-01 05:02:20|525|522.2|525|522.2|525|522.2|525|522.2|0
1638334950000|2021-12-01 05:02:30|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1638334960000|2021-12-01 05:02:40|523.96|521.16|524.13|521.33|524.13|521.33|523.96|521.16|0
1638334970000|2021-12-01 05:02:50|523.96|521.16|523.79|520.99|523.96|521.16|523.79|520.99|0
1638334980000|2021-12-01 05:03:00|523.61|520.81|523.7|520.9|523.7|520.9|523.61|520.81|0
1638334990000|2021-12-01 05:03:10|523.79|520.99|524.13|521.33|524.13|521.33|523.79|520.99|0
1638335000000|2021-12-01 05:03:20|524.22|521.42|524.13|521.33|524.22|521.42|524.13|521.33|0
1638335010000|2021-12-01 05:03:30|524.31|521.51|524.31|521.51|524.31|521.51|524.31|521.51|0
1638335020000|2021-12-01 05:03:40|523.96|521.16|523.79|520.99|523.96|521.16|523.79|520.99|0
1638335030000|2021-12-01 05:03:50|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1638335040000|2021-12-01 05:04:00|523.7|520.9|523.61|520.81|523.7|520.9|523.61|520.81|0
1638335050000|2021-12-01 05:04:10|523.52|520.72|523.44|520.64|523.52|520.72|523.44|520.64|0
1638335060000|2021-12-01 05:04:20|523.26|520.46|523.09|520.29|523.26|520.46|523.09|520.29|0
1638335070000|2021-12-01 05:04:30|523.26|520.46|523.26|520.46|523.26|520.46|523.26|520.46|0
1638335080000|2021-12-01 05:04:40|523.44|520.64|523.44|520.64|523.44|520.64|523.44|520.64|0
1638335090000|2021-12-01 05:04:50|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1638335100000|2021-12-01 05:05:00|523.87|521.07|524.31|521.51|524.31|521.51|523.87|521.07|0
1638335110000|2021-12-01 05:05:10|524.22|521.42|524.13|521.33|524.22|521.42|524.13|521.33|0
1638335120000|2021-12-01 05:05:20|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1638335130000|2021-12-01 05:05:30|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1638335140000|2021-12-01 05:05:40|523.96|521.16|524.04|521.24|524.04|521.24|523.96|521.16|0
1638335150000|2021-12-01 05:05:50|524.13|521.33|523.96|521.16|524.13|521.33|523.96|521.16|0
1638335160000|2021-12-01 05:06:00|524.13|521.33|524.13|521.33|524.13|521.33|524.04|521.24|0
1638335170000|2021-12-01 05:06:10|524.31|521.51|524.13|521.33|524.31|521.51|524.13|521.33|0
1638335180000|2021-12-01 05:06:20|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1638335190000|2021-12-01 05:06:30|524.13|521.33|524.04|521.24|524.13|521.33|524.04|521.24|0
1638335200000|2021-12-01 05:06:40|524.13|521.33|524.04|521.24|524.13|521.33|524.04|521.24|0
1638335210000|2021-12-01 05:06:50|523.96|521.16|524.04|521.24|524.13|521.33|523.96|521.16|0
1638335220000|2021-12-01 05:07:00|524.13|521.33|524.13|521.33|524.3|521.5|524.13|521.33|0
1638335230000|2021-12-01 05:07:10|523.96|521.16|524.13|521.33|524.13|521.33|523.96|521.16|0
1638335240000|2021-12-01 05:07:20|524.04|521.24|523.78|520.98|524.13|521.33|523.78|520.98|0
1638335250000|2021-12-01 05:07:30|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1638335270000|2021-12-01 05:07:50|523.87|521.07|523.78|520.98|523.87|521.07|523.78|520.98|0
1638335280000|2021-12-01 05:08:00|523.61|520.81|523.44|520.64|523.61|520.81|523.44|520.64|0
1638335290000|2021-12-01 05:08:10|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1638335310000|2021-12-01 05:08:30|523.78|520.98|523.78|520.98|523.78|520.98|523.61|520.81|0
1638335320000|2021-12-01 05:08:40|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1638335330000|2021-12-01 05:08:50|523.78|520.98|523.78|520.98|523.78|520.98|523.61|520.81|0
1638335340000|2021-12-01 05:09:00|523.96|521.16|523.61|520.81|523.96|521.16|523.61|520.81|0
1638335350000|2021-12-01 05:09:10|523.69|520.89|523.78|520.98|523.78|520.98|523.69|520.89|0
1638335360000|2021-12-01 05:09:20|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1638335370000|2021-12-01 05:09:30|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1638335390000|2021-12-01 05:09:50|523.69|520.89|523.78|520.98|523.78|520.98|523.61|520.81|0
1638335400000|2021-12-01 05:10:00|523.96|521.16|523.78|520.98|523.96|521.16|523.78|520.98|0
1638335410000|2021-12-01 05:10:10|523.69|520.89|523.69|520.89|523.69|520.89|523.69|520.89|0
1638335420000|2021-12-01 05:10:20|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1638335430000|2021-12-01 05:10:30|523.43|520.63|523.34|520.54|523.43|520.63|523.34|520.54|0
1638335440000|2021-12-01 05:10:40|523.26|520.46|523.43|520.63|523.43|520.63|523.26|520.46|0
1638335450000|2021-12-01 05:10:50|523.61|520.81|523.43|520.63|523.61|520.81|523.43|520.63|0
1638335460000|2021-12-01 05:11:00|523.26|520.46|523.26|520.46|523.26|520.46|523.26|520.46|0
1638335470000|2021-12-01 05:11:10|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1638335480000|2021-12-01 05:11:20|523.26|520.46|523.26|520.46|523.26|520.46|523.26|520.46|0
1638335500000|2021-12-01 05:11:40|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1638335510000|2021-12-01 05:11:50|523.26|520.46|523.26|520.46|523.26|520.46|523.26|520.46|0
1638335520000|2021-12-01 05:12:00|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1638335530000|2021-12-01 05:12:10|523.26|520.46|523.26|520.46|523.26|520.46|523.26|520.46|0
1638335580000|2021-12-01 05:13:00|523.17|520.37|523.09|520.29|523.26|520.46|523.09|520.29|0
1638335590000|2021-12-01 05:13:10|522.91|520.11|522.74|519.94|522.91|520.11|522.74|519.94|0
1638335600000|2021-12-01 05:13:20|522.91|520.11|523.09|520.29|523.09|520.29|522.91|520.11|0
1638335610000|2021-12-01 05:13:30|522.91|520.11|522.74|519.94|522.91|520.11|522.74|519.94|0
1638335620000|2021-12-01 05:13:40|521.73|518.93|520.54|517.74|521.73|518.93|520.54|517.74|0
1638335630000|2021-12-01 05:13:50|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1638335640000|2021-12-01 05:14:00|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638335650000|2021-12-01 05:14:10|521.24|518.44|521.41|518.61|521.41|518.61|521.24|518.44|0
1638335660000|2021-12-01 05:14:20|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1638335670000|2021-12-01 05:14:30|521.06|518.26|520.8|518|521.06|518.26|520.8|518|0
1638335680000|2021-12-01 05:14:40|520.71|517.91|520.54|517.74|520.71|517.91|520.54|517.74|0
1638335690000|2021-12-01 05:14:50|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1638335700000|2021-12-01 05:15:00|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1638335710000|2021-12-01 05:15:10|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638335730000|2021-12-01 05:15:30|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1638335740000|2021-12-01 05:15:40|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638335760000|2021-12-01 05:16:00|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1638335770000|2021-12-01 05:16:10|521.06|518.26|520.97|518.17|521.06|518.26|520.89|518.09|0
1638335780000|2021-12-01 05:16:20|521.06|518.26|521.23|518.43|521.23|518.43|521.06|518.26|0
1638335800000|2021-12-01 05:16:40|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1638335810000|2021-12-01 05:16:50|521.58|518.78|521.41|518.61|521.58|518.78|521.41|518.61|0
1638335820000|2021-12-01 05:17:00|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1638335830000|2021-12-01 05:17:10|521.93|519.13|521.93|519.13|521.93|519.13|521.93|519.13|0
1638335840000|2021-12-01 05:17:20|521.76|518.96|521.58|518.78|521.76|518.96|521.58|518.78|0
1638335850000|2021-12-01 05:17:30|521.67|518.87|521.58|518.78|521.67|518.87|521.58|518.78|0
1638335880000|2021-12-01 05:18:00|521.23|518.43|521.41|518.61|521.41|518.61|521.23|518.43|0
1638335890000|2021-12-01 05:18:10|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1638335900000|2021-12-01 05:18:20|521.76|518.96|521.93|519.13|521.93|519.13|521.76|518.96|0
1638335910000|2021-12-01 05:18:30|521.76|518.96|521.41|518.61|521.76|518.96|521.41|518.61|0
1638335920000|2021-12-01 05:18:40|521.23|518.43|521.76|518.96|521.76|518.96|521.23|518.43|0
1638335930000|2021-12-01 05:18:50|521.93|519.13|521.93|519.13|521.93|519.13|521.93|519.13|0
1638335940000|2021-12-01 05:19:00|521.76|518.96|521.58|518.78|521.76|518.96|521.58|518.78|0
1638335950000|2021-12-01 05:19:10|521.66|518.86|521.58|518.78|521.66|518.86|521.58|518.78|0
1638335970000|2021-12-01 05:19:30|521.75|518.95|521.75|518.95|521.75|518.95|521.75|518.95|0
1638335980000|2021-12-01 05:19:40|521.84|519.04|521.93|519.13|521.93|519.13|521.84|519.04|0
1638336000000|2021-12-01 05:20:00|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1638336010000|2021-12-01 05:20:10|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1638336020000|2021-12-01 05:20:20|522.1|519.3|522.28|519.48|522.28|519.48|522.1|519.3|0
1638336030000|2021-12-01 05:20:30|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1638336040000|2021-12-01 05:20:40|522.28|519.48|522.45|519.65|522.45|519.65|522.28|519.48|0
1638336050000|2021-12-01 05:20:50|522.62|519.82|522.45|519.65|522.62|519.82|522.45|519.65|0
1638336070000|2021-12-01 05:21:10|522.28|519.48|522.45|519.65|522.45|519.65|522.28|519.48|0
1638336090000|2021-12-01 05:21:30|522.62|519.82|522.62|519.82|522.8|520|522.62|519.82|0
1638336110000|2021-12-01 05:21:50|522.8|520|522.8|520|522.8|520|522.8|520|0
1638336120000|2021-12-01 05:22:00|522.97|520.17|523.15|520.35|523.15|520.35|522.97|520.17|0
1638336130000|2021-12-01 05:22:10|523.32|520.52|523.15|520.35|523.32|520.52|523.15|520.35|0
1638336140000|2021-12-01 05:22:20|523.32|520.52|523.23|520.43|523.32|520.52|523.23|520.43|0
1638336150000|2021-12-01 05:22:30|523.32|520.52|523.32|520.52|523.32|520.52|523.15|520.35|0
1638336170000|2021-12-01 05:22:50|523.15|520.35|523.14|520.34|523.32|520.52|523.14|520.34|0
1638336180000|2021-12-01 05:23:00|523.32|520.52|523.32|520.52|523.32|520.52|523.14|520.34|0
1638336210000|2021-12-01 05:23:30|523.14|520.34|523.05|520.25|523.14|520.34|522.97|520.17|0
1638336220000|2021-12-01 05:23:40|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1638336240000|2021-12-01 05:24:00|522.8|520|522.88|520.08|522.88|520.08|522.8|520|0
1638336250000|2021-12-01 05:24:10|522.97|520.17|523.14|520.34|523.14|520.34|522.97|520.17|0
1638336270000|2021-12-01 05:24:30|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1638336300000|2021-12-01 05:25:00|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1638336310000|2021-12-01 05:25:10|523.67|520.87|523.49|520.69|523.67|520.87|523.49|520.69|0
1638336320000|2021-12-01 05:25:20|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1638336340000|2021-12-01 05:25:40|523.14|520.34|523.14|520.34|523.14|520.34|523.14|520.34|0
1638336350000|2021-12-01 05:25:50|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1638336370000|2021-12-01 05:26:10|523.14|520.34|523.14|520.34|523.14|520.34|523.14|520.34|0
1638336380000|2021-12-01 05:26:20|523.05|520.25|522.97|520.17|523.14|520.34|522.97|520.17|0
1638336390000|2021-12-01 05:26:30|523.14|520.34|523.14|520.34|523.14|520.34|523.14|520.34|0
1638336410000|2021-12-01 05:26:50|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1638336420000|2021-12-01 05:27:00|523.14|520.34|523.14|520.34|523.14|520.34|523.14|520.34|0
1638336430000|2021-12-01 05:27:10|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1638336450000|2021-12-01 05:27:30|522.79|519.99|522.62|519.82|522.79|519.99|522.62|519.82|0
1638336460000|2021-12-01 05:27:40|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1638336480000|2021-12-01 05:28:00|522.97|520.17|522.79|519.99|522.97|520.17|522.79|519.99|0
1638336490000|2021-12-01 05:28:10|522.7|519.9|522.62|519.82|522.7|519.9|522.62|519.82|0
1638336500000|2021-12-01 05:28:20|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1638336510000|2021-12-01 05:28:30|522.45|519.65|522.45|519.65|522.53|519.73|522.45|519.65|0
1638336520000|2021-12-01 05:28:40|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1638336540000|2021-12-01 05:29:00|522.79|519.99|522.62|519.82|522.79|519.99|522.62|519.82|0
1638336550000|2021-12-01 05:29:10|522.7|519.9|522.62|519.82|522.7|519.9|522.62|519.82|0
1638336570000|2021-12-01 05:29:30|522.53|519.73|522.62|519.82|522.62|519.82|522.53|519.73|0
1638336580000|2021-12-01 05:29:40|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1638336590000|2021-12-01 05:29:50|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1638336600000|2021-12-01 05:30:00|522.45|519.65|522.27|519.47|522.45|519.65|522.27|519.47|0
1638336610000|2021-12-01 05:30:10|522.1|519.3|522.1|519.3|522.27|519.47|522.1|519.3|0
1638336620000|2021-12-01 05:30:20|522.27|519.47|522.1|519.3|522.27|519.47|522.1|519.3|0
1638336640000|2021-12-01 05:30:40|522.44|519.64|522.27|519.47|522.44|519.64|522.18|519.38|0
1638336650000|2021-12-01 05:30:50|522.35|519.55|522.35|519.55|522.44|519.64|522.35|519.55|0
1638336660000|2021-12-01 05:31:00|522.27|519.47|522.1|519.3|522.44|519.64|522.1|519.3|0
1638336670000|2021-12-01 05:31:10|522.27|519.47|522.27|519.47|522.44|519.64|522.27|519.47|0
1638336700000|2021-12-01 05:31:40|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1638336710000|2021-12-01 05:31:50|522.27|519.47|522.1|519.3|522.27|519.47|522.1|519.3|0
1638336720000|2021-12-01 05:32:00|521.92|519.12|521.75|518.95|521.92|519.12|521.75|518.95|0
1638336730000|2021-12-01 05:32:10|521.66|518.86|521.75|518.95|521.75|518.95|521.57|518.77|0
1638336740000|2021-12-01 05:32:20|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1638336750000|2021-12-01 05:32:30|521.48|518.68|521.48|518.68|521.48|518.68|521.48|518.68|0
1638336760000|2021-12-01 05:32:40|521.57|518.77|521.4|518.6|521.57|518.77|521.4|518.6|0
1638336780000|2021-12-01 05:33:00|521.23|518.43|521.4|518.6|521.4|518.6|521.23|518.43|0
1638336810000|2021-12-01 05:33:30|521.31|518.51|521.4|518.6|521.4|518.6|521.31|518.51|0
1638336820000|2021-12-01 05:33:40|521.31|518.51|521.4|518.6|521.4|518.6|521.31|518.51|0
1638336830000|2021-12-01 05:33:50|521.23|518.43|521.23|518.43|521.4|518.6|521.23|518.43|0
1638336840000|2021-12-01 05:34:00|521.4|518.6|521.4|518.6|521.4|518.6|521.23|518.43|0
1638336850000|2021-12-01 05:34:10|521.23|518.43|521.57|518.77|521.57|518.77|521.23|518.43|0
1638336860000|2021-12-01 05:34:20|521.75|518.95|521.75|518.95|521.75|518.95|521.75|518.95|0
1638336870000|2021-12-01 05:34:30|521.23|518.43|521.23|518.43|521.31|518.51|521.23|518.43|0
1638336880000|2021-12-01 05:34:40|521.05|518.25|520.96|518.16|521.05|518.25|520.96|518.16|0
1638336890000|2021-12-01 05:34:50|520.88|518.08|520.7|517.9|520.88|518.08|520.7|517.9|0
1638336900000|2021-12-01 05:35:00|520.61|517.81|520.79|517.99|520.88|518.08|520.61|517.81|0
1638336910000|2021-12-01 05:35:10|520.88|518.08|521.4|518.6|521.4|518.6|520.88|518.08|0
1638336920000|2021-12-01 05:35:20|521.23|518.43|521.4|518.6|521.4|518.6|521.23|518.43|0
1638336950000|2021-12-01 05:35:50|521.22|518.42|521.4|518.6|521.57|518.77|521.22|518.42|0
1638336970000|2021-12-01 05:36:10|521.31|518.51|521.4|518.6|521.4|518.6|521.31|518.51|0
1638336990000|2021-12-01 05:36:30|521.48|518.68|521.4|518.6|521.48|518.68|521.4|518.6|0
1638337020000|2021-12-01 05:37:00|521.22|518.42|521.4|518.6|521.4|518.6|521.22|518.42|0
1638337030000|2021-12-01 05:37:10|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1638337060000|2021-12-01 05:37:40|521.75|518.95|521.75|518.95|521.75|518.95|521.75|518.95|0
1638337070000|2021-12-01 05:37:50|521.57|518.77|521.92|519.12|521.92|519.12|521.57|518.77|0
1638337080000|2021-12-01 05:38:00|522.09|519.29|521.92|519.12|522.09|519.29|521.92|519.12|0
1638337090000|2021-12-01 05:38:10|521.75|518.95|521.92|519.12|521.92|519.12|521.75|518.95|0
1638337100000|2021-12-01 05:38:20|521.83|519.03|521.75|518.95|521.83|519.03|521.75|518.95|0
1638337110000|2021-12-01 05:38:30|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638337120000|2021-12-01 05:38:40|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1638337130000|2021-12-01 05:38:50|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638337140000|2021-12-01 05:39:00|521.92|519.12|522.09|519.29|522.27|519.47|521.92|519.12|0
1638337150000|2021-12-01 05:39:10|522.18|519.38|522.27|519.47|522.27|519.47|522.18|519.38|0
1638337160000|2021-12-01 05:39:20|522.18|519.38|522.18|519.38|522.18|519.38|522.18|519.38|0
1638337170000|2021-12-01 05:39:30|522.27|519.47|522.44|519.64|522.44|519.64|522.27|519.47|0
1638337180000|2021-12-01 05:39:40|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1638337210000|2021-12-01 05:40:10|522.52|519.72|522.96|520.16|522.96|520.16|522.52|519.72|0
1638337220000|2021-12-01 05:40:20|522.79|519.99|522.7|519.9|522.79|519.99|522.7|519.9|0
1638337230000|2021-12-01 05:40:30|522.79|519.99|522.61|519.81|522.79|519.99|522.61|519.81|0
1638337240000|2021-12-01 05:40:40|522.7|519.9|522.61|519.81|522.7|519.9|522.61|519.81|0
1638337250000|2021-12-01 05:40:50|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1638337260000|2021-12-01 05:41:00|522.61|519.81|522.52|519.72|522.61|519.81|522.52|519.72|0
1638337270000|2021-12-01 05:41:10|522.44|519.64|522.61|519.81|522.61|519.81|522.44|519.64|0
1638337280000|2021-12-01 05:41:20|522.52|519.72|522.52|519.72|522.52|519.72|522.52|519.72|0
1638337290000|2021-12-01 05:41:30|522.61|519.81|522.44|519.64|522.61|519.81|522.44|519.64|0
1638337300000|2021-12-01 05:41:40|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1638337310000|2021-12-01 05:41:50|522.17|519.37|521.92|519.12|522.17|519.37|521.92|519.12|0
1638337320000|2021-12-01 05:42:00|521.83|519.03|521.92|519.12|521.92|519.12|521.74|518.94|0
1638337330000|2021-12-01 05:42:10|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638337350000|2021-12-01 05:42:30|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1638337370000|2021-12-01 05:42:50|522.09|519.29|522.09|519.29|522.17|519.37|522.09|519.29|0
1638337400000|2021-12-01 05:43:20|522.17|519.37|522.17|519.37|522.26|519.46|522.09|519.29|0
1638337410000|2021-12-01 05:43:30|522.09|519.29|522.26|519.46|522.26|519.46|522.09|519.29|0
1638337440000|2021-12-01 05:44:00|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638337450000|2021-12-01 05:44:10|522|519.2|522.09|519.29|522.09|519.29|522|519.2|0
1638337460000|2021-12-01 05:44:20|522.17|519.37|522.17|519.37|522.17|519.37|522.17|519.37|0
1638337470000|2021-12-01 05:44:30|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638337480000|2021-12-01 05:44:40|521.92|519.12|522.09|519.29|522.09|519.29|521.92|519.12|0
1638337490000|2021-12-01 05:44:50|522.17|519.37|522.26|519.46|522.26|519.46|522.17|519.37|0
1638337500000|2021-12-01 05:45:00|522.44|519.64|522.69|519.89|522.69|519.89|522.44|519.64|0
1638337510000|2021-12-01 05:45:10|522.61|519.81|522.52|519.72|522.61|519.81|522.52|519.72|0
1638337520000|2021-12-01 05:45:20|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1638337540000|2021-12-01 05:45:40|522.35|519.55|522.61|519.81|522.61|519.81|522.26|519.46|0
1638337560000|2021-12-01 05:46:00|522.35|519.55|522.26|519.46|522.35|519.55|522.17|519.37|0
1638337570000|2021-12-01 05:46:10|522.17|519.37|522.35|519.55|522.35|519.55|522.17|519.37|0
1638337580000|2021-12-01 05:46:20|522.44|519.64|522.35|519.55|522.44|519.64|522.35|519.55|0
1638337590000|2021-12-01 05:46:30|522.26|519.46|522.35|519.55|522.35|519.55|522.26|519.46|0
1638337600000|2021-12-01 05:46:40|522.44|519.64|522.44|519.64|522.44|519.64|522.26|519.46|0
1638337610000|2021-12-01 05:46:50|522.52|519.72|522.61|519.81|522.61|519.81|522.52|519.72|0
1638337630000|2021-12-01 05:47:10|522.52|519.72|522.44|519.64|522.61|519.81|522.44|519.64|0
1638337650000|2021-12-01 05:47:30|522.35|519.55|522.44|519.64|522.44|519.64|522.26|519.46|0
1638337660000|2021-12-01 05:47:40|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1638337670000|2021-12-01 05:47:50|522.44|519.64|522.44|519.64|522.44|519.64|522.35|519.55|0
1638337680000|2021-12-01 05:48:00|522.35|519.55|522.26|519.46|522.35|519.55|522.26|519.46|0
1638337690000|2021-12-01 05:48:10|522.17|519.37|522.17|519.37|522.17|519.37|522.09|519.29|0
1638337700000|2021-12-01 05:48:20|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638337710000|2021-12-01 05:48:30|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1638337730000|2021-12-01 05:48:50|522.17|519.37|522.17|519.37|522.26|519.46|522.09|519.29|0
1638337740000|2021-12-01 05:49:00|522.34|519.54|522.09|519.29|522.44|519.64|522.09|519.29|0
1638337750000|2021-12-01 05:49:10|522.26|519.46|522.26|519.46|522.26|519.46|522.09|519.29|0
1638337760000|2021-12-01 05:49:20|522.09|519.29|522.26|519.46|522.26|519.46|522.09|519.29|0
1638337770000|2021-12-01 05:49:30|522.44|519.64|522.44|519.64|522.44|519.64|522.26|519.46|0
1638337780000|2021-12-01 05:49:40|522.26|519.46|522.26|519.46|522.26|519.46|522.09|519.29|0
1638337800000|2021-12-01 05:50:00|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638337810000|2021-12-01 05:50:10|521.91|519.11|521.91|519.11|521.91|519.11|521.74|518.94|0
1638337830000|2021-12-01 05:50:30|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638337840000|2021-12-01 05:50:40|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1638337850000|2021-12-01 05:50:50|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638337860000|2021-12-01 05:51:00|521.91|519.11|522.09|519.29|522.09|519.29|521.91|519.11|0
1638337870000|2021-12-01 05:51:10|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1638337880000|2021-12-01 05:51:20|522|519.2|521.91|519.11|522|519.2|521.91|519.11|0
1638337900000|2021-12-01 05:51:40|522.09|519.29|522|519.2|522.09|519.29|522|519.2|0
1638337910000|2021-12-01 05:51:50|521.91|519.11|521.74|518.94|521.91|519.11|521.74|518.94|0
1638337920000|2021-12-01 05:52:00|521.65|518.85|521.65|518.85|521.65|518.85|521.56|518.76|0
1638337930000|2021-12-01 05:52:10|521.39|518.59|521.39|518.59|521.39|518.59|521.22|518.42|0
1638337940000|2021-12-01 05:52:20|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1638337970000|2021-12-01 05:52:50|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638337980000|2021-12-01 05:53:00|521.91|519.11|521.82|519.02|521.91|519.11|521.82|519.02|0
1638337990000|2021-12-01 05:53:10|521.74|518.94|521.56|518.76|521.74|518.94|521.56|518.76|0
1638338000000|2021-12-01 05:53:20|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638338010000|2021-12-01 05:53:30|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1638338020000|2021-12-01 05:53:40|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1638338030000|2021-12-01 05:53:50|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1638338050000|2021-12-01 05:54:10|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1638338060000|2021-12-01 05:54:20|521.3|518.5|521.3|518.5|521.39|518.59|521.3|518.5|0
1638338070000|2021-12-01 05:54:30|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1638338090000|2021-12-01 05:54:50|521.39|518.59|521.21|518.41|521.39|518.59|521.21|518.41|0
1638338100000|2021-12-01 05:55:00|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1638338110000|2021-12-01 05:55:10|521.21|518.41|521.21|518.41|521.21|518.41|521.21|518.41|0
1638338140000|2021-12-01 05:55:40|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1638338150000|2021-12-01 05:55:50|520.69|517.89|520.87|518.07|520.87|518.07|520.69|517.89|0
1638338160000|2021-12-01 05:56:00|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1638338190000|2021-12-01 05:56:30|521.21|518.41|521.21|518.41|521.21|518.41|521.21|518.41|0
1638338200000|2021-12-01 05:56:40|521.39|518.59|521.56|518.76|521.56|518.76|521.39|518.59|0
1638338210000|2021-12-01 05:56:50|521.39|518.59|521.56|518.76|521.56|518.76|521.39|518.59|0
1638338220000|2021-12-01 05:57:00|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638338230000|2021-12-01 05:57:10|521.82|519.02|521.74|518.94|521.82|519.02|521.74|518.94|0
1638338240000|2021-12-01 05:57:20|521.56|518.76|521.04|518.24|521.56|518.76|521.04|518.24|0
1638338250000|2021-12-01 05:57:30|521.21|518.41|521.21|518.41|521.21|518.41|521.21|518.41|0
1638338260000|2021-12-01 05:57:40|521.3|518.5|521.3|518.5|521.3|518.5|521.3|518.5|0
1638338270000|2021-12-01 05:57:50|521.21|518.41|521.04|518.24|521.21|518.41|521.04|518.24|0
1638338280000|2021-12-01 05:58:00|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1638338290000|2021-12-01 05:58:10|521.04|518.24|520.78|517.98|521.04|518.24|520.78|517.98|0
1638338300000|2021-12-01 05:58:20|520.87|518.07|520.6|517.8|520.87|518.07|520.52|517.72|0
1638338310000|2021-12-01 05:58:30|520.52|517.72|520.69|517.89|520.69|517.89|520.52|517.72|0
1638338320000|2021-12-01 05:58:40|520.87|518.07|520.69|517.89|520.87|518.07|520.52|517.72|0
1638338330000|2021-12-01 05:58:50|520.52|517.72|520.34|517.54|520.52|517.72|520.34|517.54|0
1638338340000|2021-12-01 05:59:00|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1638338350000|2021-12-01 05:59:10|520.43|517.63|520.52|517.72|520.52|517.72|520.43|517.63|0
1638338370000|2021-12-01 05:59:30|520.69|517.89|520.86|518.06|520.87|518.07|520.69|517.89|0
1638338380000|2021-12-01 05:59:40|521.04|518.24|520.86|518.06|521.04|518.24|520.86|518.06|0
1638338390000|2021-12-01 05:59:50|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1638338400000|2021-12-01 06:00:00|520.86|518.06|521.56|518.76|521.56|518.76|520.86|518.06|0
1638338410000|2021-12-01 06:00:10|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1638338420000|2021-12-01 06:00:20|521.56|518.76|521.73|518.93|521.73|518.93|521.56|518.76|0
1638338430000|2021-12-01 06:00:30|521.64|518.84|521.56|518.76|521.73|518.93|521.56|518.76|0
1638338440000|2021-12-01 06:00:40|521.73|518.93|521.56|518.76|521.73|518.93|521.56|518.76|0
1638338450000|2021-12-01 06:00:50|521.64|518.84|521.73|518.93|521.73|518.93|521.64|518.84|0
1638338460000|2021-12-01 06:01:00|521.56|518.76|520.86|518.06|521.56|518.76|520.86|518.06|0
1638338470000|2021-12-01 06:01:10|520.52|517.72|520|517.2|520.52|517.72|520|517.2|0
1638338480000|2021-12-01 06:01:20|519.82|517.02|519.56|516.76|519.82|517.02|519.56|516.76|0
1638338490000|2021-12-01 06:01:30|519.47|516.67|519.47|516.67|519.56|516.76|519.47|516.67|0
1638338500000|2021-12-01 06:01:40|519.65|516.85|519.56|516.76|519.82|517.02|519.56|516.76|0
1638338510000|2021-12-01 06:01:50|519.47|516.67|519.65|516.85|519.65|516.85|519.47|516.67|0
1638338520000|2021-12-01 06:02:00|519.13|516.33|519.65|516.85|519.65|516.85|519.13|516.33|0
1638338530000|2021-12-01 06:02:10|519.82|517.02|519.65|516.85|519.82|517.02|519.65|516.85|0
1638338540000|2021-12-01 06:02:20|519.73|516.93|519.65|516.85|519.73|516.93|519.65|516.85|0
1638338550000|2021-12-01 06:02:30|519.82|517.02|519.99|517.19|519.99|517.19|519.73|516.93|0
1638338560000|2021-12-01 06:02:40|519.9|517.1|519.99|517.19|519.99|517.19|519.65|516.85|0
1638338570000|2021-12-01 06:02:50|519.73|516.93|519.73|516.93|519.73|516.93|519.65|516.85|0
1638338580000|2021-12-01 06:03:00|519.47|516.67|519.21|516.41|519.47|516.67|519.13|516.33|0
1638338590000|2021-12-01 06:03:10|519.13|516.33|519.13|516.33|519.13|516.33|519.13|516.33|0
1638338600000|2021-12-01 06:03:20|519.3|516.5|519.65|516.85|519.65|516.85|519.21|516.41|0
1638338610000|2021-12-01 06:03:30|519.56|516.76|519.65|516.85|519.65|516.85|519.47|516.67|0
1638338620000|2021-12-01 06:03:40|519.73|516.93|519.73|516.93|519.73|516.93|519.73|516.93|0
1638338630000|2021-12-01 06:03:50|519.65|516.85|519.82|517.02|519.82|517.02|519.65|516.85|0
1638338640000|2021-12-01 06:04:00|520.17|517.37|520.42|517.62|520.52|517.72|520.17|517.37|0
1638338650000|2021-12-01 06:04:10|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638338660000|2021-12-01 06:04:20|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1638338670000|2021-12-01 06:04:30|521.12|518.32|521.21|518.41|521.21|518.41|521.12|518.32|0
1638338680000|2021-12-01 06:04:40|521.04|518.24|521.12|518.32|521.12|518.32|521.04|518.24|0
1638338690000|2021-12-01 06:04:50|520.86|518.06|520.77|517.97|520.86|518.06|520.77|517.97|0
1638338700000|2021-12-01 06:05:00|520.17|517.37|520.51|517.71|520.51|517.71|520.17|517.37|0
1638338710000|2021-12-01 06:05:10|520.17|517.37|520.34|517.54|520.34|517.54|520.17|517.37|0
1638338720000|2021-12-01 06:05:20|520.69|517.89|520.69|517.89|520.69|517.89|520.6|517.8|0
1638338730000|2021-12-01 06:05:30|520.51|517.71|520.69|517.89|520.69|517.89|520.51|517.71|0
1638338740000|2021-12-01 06:05:40|520.86|518.06|521.04|518.24|521.04|518.24|520.86|518.06|0
1638338750000|2021-12-01 06:05:50|521.21|518.41|521.04|518.24|521.21|518.41|521.04|518.24|0
1638338760000|2021-12-01 06:06:00|521.21|518.41|520.86|518.06|521.21|518.41|520.86|518.06|0
1638338780000|2021-12-01 06:06:20|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638338800000|2021-12-01 06:06:40|520.77|517.97|520.86|518.06|520.86|518.06|520.77|517.97|0
1638338810000|2021-12-01 06:06:50|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1638338820000|2021-12-01 06:07:00|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1638338830000|2021-12-01 06:07:10|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1638338840000|2021-12-01 06:07:20|521.21|518.41|521.56|518.76|521.73|518.93|521.21|518.41|0
1638338850000|2021-12-01 06:07:30|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1638338860000|2021-12-01 06:07:40|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1638338870000|2021-12-01 06:07:50|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1638338880000|2021-12-01 06:08:00|522.08|519.28|522.25|519.45|522.25|519.45|522.08|519.28|0
1638338890000|2021-12-01 06:08:10|522.43|519.63|522.43|519.63|522.6|519.8|522.43|519.63|0
1638338900000|2021-12-01 06:08:20|522.33|519.53|522.25|519.45|522.33|519.53|522.25|519.45|0
1638338910000|2021-12-01 06:08:30|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1638338920000|2021-12-01 06:08:40|522.25|519.45|522.95|520.15|522.95|520.15|522.25|519.45|0
1638338930000|2021-12-01 06:08:50|522.77|519.97|523.12|520.32|523.12|520.32|522.77|519.97|0
1638338940000|2021-12-01 06:09:00|523.3|520.5|523.47|520.67|523.47|520.67|523.3|520.5|0
1638338950000|2021-12-01 06:09:10|523.64|520.84|523.64|520.84|523.64|520.84|523.64|520.84|0
1638338960000|2021-12-01 06:09:20|523.99|521.19|524.34|521.54|524.34|521.54|523.99|521.19|0
1638338970000|2021-12-01 06:09:30|523.99|521.19|523.99|521.19|523.99|521.19|523.99|521.19|0
1638338980000|2021-12-01 06:09:40|524.17|521.37|524.34|521.54|524.34|521.54|524.17|521.37|0
1638338990000|2021-12-01 06:09:50|524.42|521.62|524.34|521.54|524.42|521.62|524.34|521.54|0
1638339000000|2021-12-01 06:10:00|524.17|521.37|523.99|521.19|524.17|521.37|523.99|521.19|0
1638339010000|2021-12-01 06:10:10|524.17|521.37|524.51|521.71|524.51|521.71|524.17|521.37|0
1638339020000|2021-12-01 06:10:20|524.95|522.15|524.69|521.89|525.04|522.24|524.69|521.89|0
1638339030000|2021-12-01 06:10:30|524.86|522.06|525.73|522.93|525.73|522.93|524.86|522.06|0
1638339040000|2021-12-01 06:10:40|525.91|523.11|526.26|523.46|526.26|523.46|525.91|523.11|0
1638339050000|2021-12-01 06:10:50|526.43|523.63|526.43|523.63|526.43|523.63|526.26|523.46|0
1638339060000|2021-12-01 06:11:00|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1638339070000|2021-12-01 06:11:10|526.43|523.63|526.78|523.98|526.78|523.98|526.43|523.63|0
1638339080000|2021-12-01 06:11:20|526.61|523.81|526.78|523.98|526.78|523.98|526.61|523.81|0
1638339090000|2021-12-01 06:11:30|526.26|523.46|526.43|523.63|526.43|523.63|526.26|523.46|0
1638339100000|2021-12-01 06:11:40|526.61|523.81|526.43|523.63|526.61|523.81|526.43|523.63|0
1638339110000|2021-12-01 06:11:50|526.08|523.28|525.56|522.76|526.08|523.28|525.56|522.76|0
1638339120000|2021-12-01 06:12:00|525.39|522.59|525.56|522.76|525.56|522.76|525.39|522.59|0
1638339150000|2021-12-01 06:12:30|525.82|523.02|525.73|522.93|525.82|523.02|525.73|522.93|0
1638339160000|2021-12-01 06:12:40|525.56|522.76|525.73|522.93|525.73|522.93|525.56|522.76|0
1638339170000|2021-12-01 06:12:50|525.64|522.84|525.73|522.93|525.73|522.93|525.56|522.76|0
1638339180000|2021-12-01 06:13:00|525.82|523.02|525.82|523.02|525.82|523.02|525.82|523.02|0
1638339190000|2021-12-01 06:13:10|525.91|523.11|525.91|523.11|525.91|523.11|525.56|522.76|0
1638339200000|2021-12-01 06:13:20|526.17|523.37|526.08|523.28|526.26|523.46|526.08|523.28|0
1638339210000|2021-12-01 06:13:30|526.61|523.81|526.61|523.81|526.78|523.98|526.52|523.72|0
1638339230000|2021-12-01 06:13:50|526.17|523.37|526.26|523.46|526.26|523.46|526.17|523.37|0
1638339240000|2021-12-01 06:14:00|526.43|523.63|526.43|523.63|526.43|523.63|526.34|523.54|0
1638339250000|2021-12-01 06:14:10|526.34|523.54|526.26|523.46|526.34|523.54|526.08|523.28|0
1638339260000|2021-12-01 06:14:20|526.43|523.63|526.34|523.54|526.43|523.63|526.34|523.54|0
1638339270000|2021-12-01 06:14:30|526.26|523.46|526.51|523.71|526.61|523.81|526.26|523.46|0
1638339280000|2021-12-01 06:14:40|526.61|523.81|526.51|523.71|526.61|523.81|526.51|523.71|0
1638339290000|2021-12-01 06:14:50|526.34|523.54|526.43|523.63|526.43|523.63|526.34|523.54|0
1638339300000|2021-12-01 06:15:00|526.61|523.81|527.13|524.33|527.13|524.33|526.61|523.81|0
1638339310000|2021-12-01 06:15:10|526.78|523.98|526.95|524.15|527.13|524.33|526.78|523.98|0
1638339320000|2021-12-01 06:15:20|527.04|524.24|527.04|524.24|527.13|524.33|527.04|524.24|0
1638339330000|2021-12-01 06:15:30|526.95|524.15|526.95|524.15|526.95|524.15|526.86|524.06|0
1638339340000|2021-12-01 06:15:40|527.13|524.33|526.78|523.98|527.13|524.33|526.78|523.98|0
1638339350000|2021-12-01 06:15:50|526.95|524.15|527.13|524.33|527.13|524.33|526.95|524.15|0
1638339360000|2021-12-01 06:16:00|526.95|524.15|526.86|524.06|526.95|524.15|526.78|523.98|0
1638339370000|2021-12-01 06:16:10|526.78|523.98|526.95|524.15|527.13|524.33|526.78|523.98|0
1638339380000|2021-12-01 06:16:20|527.13|524.33|527.48|524.68|527.48|524.68|527.13|524.33|0
1638339390000|2021-12-01 06:16:30|527.39|524.59|527.48|524.68|527.48|524.68|527.3|524.5|0
1638339400000|2021-12-01 06:16:40|527.21|524.41|527.3|524.5|527.3|524.5|527.21|524.41|0
1638339420000|2021-12-01 06:17:00|527.13|524.33|527.04|524.24|527.13|524.33|527.04|524.24|0
1638339430000|2021-12-01 06:17:10|526.95|524.15|526.95|524.15|527.13|524.33|526.95|524.15|0
1638339440000|2021-12-01 06:17:20|526.86|524.06|526.86|524.06|526.86|524.06|526.86|524.06|0
1638339450000|2021-12-01 06:17:30|526.95|524.15|526.95|524.15|526.95|524.15|526.86|524.06|0
1638339470000|2021-12-01 06:17:50|527.04|524.24|526.95|524.15|527.04|524.24|526.95|524.15|0
1638339480000|2021-12-01 06:18:00|527.04|524.24|527.04|524.24|527.13|524.33|527.04|524.24|0
1638339490000|2021-12-01 06:18:10|526.95|524.15|527.3|524.5|527.3|524.5|526.95|524.15|0
1638339500000|2021-12-01 06:18:20|527.39|524.59|527.3|524.5|527.39|524.59|527.3|524.5|0
1638339520000|2021-12-01 06:18:40|527.48|524.68|527.48|524.68|527.48|524.68|527.48|524.68|0
1638339530000|2021-12-01 06:18:50|527.39|524.59|526.6|523.8|527.48|524.68|526.6|523.8|0
1638339540000|2021-12-01 06:19:00|526.78|523.98|525.9|523.1|526.78|523.98|525.9|523.1|0
1638339550000|2021-12-01 06:19:10|525.73|522.93|525.56|522.76|525.73|522.93|525.38|522.58|0
1638339560000|2021-12-01 06:19:20|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1638339570000|2021-12-01 06:19:30|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1638339580000|2021-12-01 06:19:40|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1638339590000|2021-12-01 06:19:50|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1638339600000|2021-12-01 06:20:00|525.29|522.49|525.56|522.76|525.56|522.76|525.29|522.49|0
1638339610000|2021-12-01 06:20:10|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1638339630000|2021-12-01 06:20:30|525.73|522.93|525.9|523.1|525.9|523.1|525.73|522.93|0
1638339640000|2021-12-01 06:20:40|525.81|523.01|525.9|523.1|525.9|523.1|525.81|523.01|0
1638339650000|2021-12-01 06:20:50|526.16|523.36|526.25|523.45|526.25|523.45|526.16|523.36|0
1638339660000|2021-12-01 06:21:00|526.34|523.54|526.43|523.63|526.43|523.63|526.34|523.54|0
1638339670000|2021-12-01 06:21:10|526.95|524.15|527.13|524.33|527.13|524.33|526.95|524.15|0
1638339680000|2021-12-01 06:21:20|527.48|524.68|527.73|524.93|527.73|524.93|527.48|524.68|0
1638339690000|2021-12-01 06:21:30|527.83|525.03|527.65|524.85|528|525.2|527.65|524.85|0
1638339700000|2021-12-01 06:21:40|527.48|524.68|527.13|524.33|527.48|524.68|527.13|524.33|0
1638339710000|2021-12-01 06:21:50|526.78|523.98|526.6|523.8|526.78|523.98|526.6|523.8|0
1638339720000|2021-12-01 06:22:00|526.51|523.71|526.95|524.15|526.95|524.15|526.51|523.71|0
1638339740000|2021-12-01 06:22:20|526.78|523.98|525.6|522.8|526.78|523.98|525.6|522.8|0
1638339750000|2021-12-01 06:22:30|524.42|521.62|524.24|521.44|524.42|521.62|524.24|521.44|0
1638339760000|2021-12-01 06:22:40|524.07|521.27|524.07|521.27|524.07|521.27|524.07|521.27|0
1638339770000|2021-12-01 06:22:50|525.25|522.45|525.5|522.7|525.5|522.7|525.25|522.45|0
1638339780000|2021-12-01 06:23:00|525.42|522.62|525.33|522.53|525.42|522.62|525.25|522.45|0
1638339790000|2021-12-01 06:23:10|525.25|522.45|525.07|522.27|525.25|522.45|525.07|522.27|0
1638339800000|2021-12-01 06:23:20|524.98|522.18|525.16|522.36|525.16|522.36|524.98|522.18|0
1638339810000|2021-12-01 06:23:30|525.07|522.27|524.55|521.75|525.07|522.27|524.55|521.75|0
1638339820000|2021-12-01 06:23:40|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1638339830000|2021-12-01 06:23:50|524.55|521.75|524.55|521.75|524.55|521.75|524.55|521.75|0
1638339850000|2021-12-01 06:24:10|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1638339870000|2021-12-01 06:24:30|524.55|521.75|524.55|521.75|524.55|521.75|524.55|521.75|0
1638339880000|2021-12-01 06:24:40|524.63|521.83|524.9|522.1|524.9|522.1|524.63|521.83|0
1638339890000|2021-12-01 06:24:50|525.07|522.27|525.25|522.45|525.25|522.45|525.07|522.27|0
1638339900000|2021-12-01 06:25:00|525.07|522.27|525.07|522.27|525.07|522.27|525.07|522.27|0
1638339910000|2021-12-01 06:25:10|524.9|522.1|525.07|522.27|525.07|522.27|524.9|522.1|0
1638339920000|2021-12-01 06:25:20|524.9|522.1|524.8|522|524.9|522.1|524.8|522|0
1638339930000|2021-12-01 06:25:30|524.72|521.92|524.37|521.57|524.72|521.92|524.37|521.57|0
1638339940000|2021-12-01 06:25:40|524.55|521.75|524.37|521.57|524.55|521.75|524.37|521.57|0
1638339950000|2021-12-01 06:25:50|524.55|521.75|524.02|521.22|524.55|521.75|524.02|521.22|0
1638339960000|2021-12-01 06:26:00|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1638339980000|2021-12-01 06:26:20|524.37|521.57|524.2|521.4|524.37|521.57|524.2|521.4|0
1638340000000|2021-12-01 06:26:40|524.02|521.22|524.2|521.4|524.2|521.4|524.02|521.22|0
1638340010000|2021-12-01 06:26:50|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1638340030000|2021-12-01 06:27:10|523.85|521.05|524.02|521.22|524.02|521.22|523.85|521.05|0
1638340050000|2021-12-01 06:27:30|523.93|521.13|524.02|521.22|524.02|521.22|523.93|521.13|0
1638340060000|2021-12-01 06:27:40|523.93|521.13|523.85|521.05|523.93|521.13|523.85|521.05|0
1638340070000|2021-12-01 06:27:50|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1638340090000|2021-12-01 06:28:10|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1638340100000|2021-12-01 06:28:20|524.37|521.57|524.54|521.74|524.54|521.74|524.37|521.57|0
1638340110000|2021-12-01 06:28:30|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1638340120000|2021-12-01 06:28:40|524.54|521.74|524.54|521.74|524.54|521.74|524.54|521.74|0
1638340130000|2021-12-01 06:28:50|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1638340140000|2021-12-01 06:29:00|524.63|521.83|524.72|521.92|524.72|521.92|524.63|521.83|0
1638340150000|2021-12-01 06:29:10|524.63|521.83|524.72|521.92|524.72|521.92|524.54|521.74|0
1638340160000|2021-12-01 06:29:20|524.89|522.09|524.89|522.09|524.89|522.09|524.89|522.09|0
1638340170000|2021-12-01 06:29:30|525.07|522.27|524.89|522.09|525.07|522.27|524.89|522.09|0
1638340180000|2021-12-01 06:29:40|525.24|522.44|525.42|522.62|525.42|522.62|525.15|522.35|0
1638340190000|2021-12-01 06:29:50|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1638340200000|2021-12-01 06:30:00|525.85|523.05|525.77|522.97|525.94|523.14|525.77|522.97|0
1638340210000|2021-12-01 06:30:10|525.94|523.14|525.77|522.97|525.94|523.14|525.77|522.97|0
1638340220000|2021-12-01 06:30:20|525.94|523.14|525.94|523.14|525.94|523.14|525.77|522.97|0
1638340230000|2021-12-01 06:30:30|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1638340240000|2021-12-01 06:30:40|525.59|522.79|525.94|523.14|525.94|523.14|525.59|522.79|0
1638340250000|2021-12-01 06:30:50|526.12|523.32|526.12|523.32|526.12|523.32|526.03|523.23|0
1638340260000|2021-12-01 06:31:00|526.03|523.23|525.94|523.14|526.12|523.32|525.94|523.14|0
1638340270000|2021-12-01 06:31:10|526.02|523.22|525.94|523.14|526.02|523.22|525.94|523.14|0
1638340280000|2021-12-01 06:31:20|525.59|522.79|525.77|522.97|525.77|522.97|525.59|522.79|0
1638340290000|2021-12-01 06:31:30|525.94|523.14|526.02|523.22|526.02|523.22|525.85|523.05|0
1638340300000|2021-12-01 06:31:40|526.12|523.32|525.77|522.97|526.12|523.32|525.77|522.97|0
1638340310000|2021-12-01 06:31:50|525.68|522.88|526.12|523.32|526.12|523.32|525.68|522.88|0
1638340320000|2021-12-01 06:32:00|526.29|523.49|526.12|523.32|526.29|523.49|526.12|523.32|0
1638340330000|2021-12-01 06:32:10|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1638340340000|2021-12-01 06:32:20|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1638340360000|2021-12-01 06:32:40|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1638340370000|2021-12-01 06:32:50|526.46|523.66|526.46|523.66|526.46|523.66|526.46|523.66|0
1638340380000|2021-12-01 06:33:00|526.29|523.49|526.11|523.31|526.29|523.49|526.11|523.31|0
1638340400000|2021-12-01 06:33:20|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1638340410000|2021-12-01 06:33:30|526.02|523.22|526.11|523.31|526.11|523.31|526.02|523.22|0
1638340420000|2021-12-01 06:33:40|525.94|523.14|526.02|523.22|526.02|523.22|525.94|523.14|0
1638340430000|2021-12-01 06:33:50|525.67|522.87|525.67|522.87|525.67|522.87|525.59|522.79|0
1638340440000|2021-12-01 06:34:00|525.59|522.79|525.32|522.52|525.59|522.79|525.32|522.52|0
1638340450000|2021-12-01 06:34:10|525.42|522.62|525.42|522.62|525.42|522.62|525.42|522.62|0
1638340460000|2021-12-01 06:34:20|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1638340470000|2021-12-01 06:34:30|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1638340480000|2021-12-01 06:34:40|525.85|523.05|525.94|523.14|525.94|523.14|525.85|523.05|0
1638340500000|2021-12-01 06:35:00|525.67|522.87|525.76|522.96|525.76|522.96|525.67|522.87|0
1638340510000|2021-12-01 06:35:10|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1638340520000|2021-12-01 06:35:20|526.11|523.31|526.11|523.31|526.29|523.49|526.11|523.31|0
1638340530000|2021-12-01 06:35:30|526.02|523.22|526.11|523.31|526.11|523.31|526.02|523.22|0
1638340540000|2021-12-01 06:35:40|525.94|523.14|525.85|523.05|525.94|523.14|525.85|523.05|0
1638340550000|2021-12-01 06:35:50|525.94|523.14|525.06|522.26|525.94|523.14|525.06|522.26|0
1638340560000|2021-12-01 06:36:00|524.89|522.09|524.89|522.09|524.89|522.09|524.72|521.92|0
1638340570000|2021-12-01 06:36:10|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1638340580000|2021-12-01 06:36:20|524.8|522|525.06|522.26|525.06|522.26|524.8|522|0
1638340600000|2021-12-01 06:36:40|524.89|522.09|524.54|521.74|524.89|522.09|524.54|521.74|0
1638340610000|2021-12-01 06:36:50|524.89|522.09|524.8|522|524.89|522.09|524.8|522|0
1638340620000|2021-12-01 06:37:00|524.72|521.92|524.97|522.17|524.97|522.17|524.72|521.92|0
1638340630000|2021-12-01 06:37:10|525.06|522.26|524.89|522.09|525.06|522.26|524.89|522.09|0
1638340640000|2021-12-01 06:37:20|524.71|521.91|524.54|521.74|524.71|521.91|524.54|521.74|0
1638340660000|2021-12-01 06:37:40|524.19|521.39|524.37|521.57|524.37|521.57|524.19|521.39|0
1638340670000|2021-12-01 06:37:50|524.19|521.39|524.37|521.57|524.37|521.57|524.19|521.39|0
1638340680000|2021-12-01 06:38:00|524.62|521.82|524.71|521.91|524.71|521.91|524.62|521.82|0
1638340690000|2021-12-01 06:38:10|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1638340700000|2021-12-01 06:38:20|524.54|521.74|524.71|521.91|524.71|521.91|524.54|521.74|0
1638340710000|2021-12-01 06:38:30|524.8|522|524.89|522.09|524.89|522.09|524.8|522|0
1638340730000|2021-12-01 06:38:50|524.97|522.17|524.54|521.74|525.06|522.26|524.54|521.74|0
1638340770000|2021-12-01 06:39:30|524.71|521.91|524.54|521.74|524.89|522.09|524.54|521.74|0
1638340780000|2021-12-01 06:39:40|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1638340790000|2021-12-01 06:39:50|524.71|521.91|524.62|521.82|524.71|521.91|524.54|521.74|0
1638340800000|2021-12-01 06:40:00|524.54|521.74|524.36|521.56|524.54|521.74|524.36|521.56|0
1638340810000|2021-12-01 06:40:10|524.19|521.39|524.02|521.22|524.19|521.39|523.92|521.12|0
1638340820000|2021-12-01 06:40:20|524.01|521.21|524.01|521.21|524.01|521.21|523.84|521.04|0
1638340830000|2021-12-01 06:40:30|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1638340840000|2021-12-01 06:40:40|524.01|521.21|524.01|521.21|524.01|521.21|524.01|521.21|0
1638340850000|2021-12-01 06:40:50|523.92|521.12|523.49|520.69|523.92|521.12|523.49|520.69|0
1638340860000|2021-12-01 06:41:00|523.57|520.77|523.49|520.69|523.57|520.77|523.49|520.69|0
1638340870000|2021-12-01 06:41:10|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1638340890000|2021-12-01 06:41:30|522.97|520.17|523.32|520.52|523.32|520.52|522.97|520.17|0
1638340900000|2021-12-01 06:41:40|523.49|520.69|523.32|520.52|523.49|520.69|523.32|520.52|0
1638340910000|2021-12-01 06:41:50|523.23|520.43|523.14|520.34|523.23|520.43|523.14|520.34|0
1638340920000|2021-12-01 06:42:00|523.32|520.52|523.14|520.34|523.32|520.52|523.14|520.34|0
1638340930000|2021-12-01 06:42:10|523.23|520.43|522.79|519.99|523.23|520.43|522.79|519.99|0
1638340940000|2021-12-01 06:42:20|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1638340950000|2021-12-01 06:42:30|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1638340960000|2021-12-01 06:42:40|522.79|519.99|522.79|519.99|522.88|520.08|522.79|519.99|0
1638340970000|2021-12-01 06:42:50|522.62|519.82|522.44|519.64|522.62|519.82|522.44|519.64|0
1638341000000|2021-12-01 06:43:20|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1638341010000|2021-12-01 06:43:30|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1638341020000|2021-12-01 06:43:40|522.09|519.29|522.27|519.47|522.27|519.47|522.09|519.29|0
1638341030000|2021-12-01 06:43:50|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638341040000|2021-12-01 06:44:00|521.57|518.77|521.48|518.68|521.57|518.77|521.4|518.6|0
1638341050000|2021-12-01 06:44:10|521.57|518.77|521.57|518.77|521.66|518.86|521.57|518.77|0
1638341060000|2021-12-01 06:44:20|521.66|518.86|521.66|518.86|521.66|518.86|521.66|518.86|0
1638341070000|2021-12-01 06:44:30|521.4|518.6|521.22|518.42|521.4|518.6|521.22|518.42|0
1638341080000|2021-12-01 06:44:40|521.05|518.25|521.13|518.33|521.13|518.33|520.88|518.08|0
1638341090000|2021-12-01 06:44:50|521.22|518.42|521.13|518.33|521.22|518.42|521.13|518.33|0
1638341100000|2021-12-01 06:45:00|521.22|518.42|521.31|518.51|521.57|518.77|521.22|518.42|0
1638341110000|2021-12-01 06:45:10|521.22|518.42|521.57|518.77|521.57|518.77|521.22|518.42|0
1638341120000|2021-12-01 06:45:20|521.66|518.86|521.66|518.86|521.75|518.95|521.66|518.86|0
1638341130000|2021-12-01 06:45:30|521.75|518.95|522.09|519.29|522.09|519.29|521.75|518.95|0
1638341140000|2021-12-01 06:45:40|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1638341150000|2021-12-01 06:45:50|521.83|519.03|522.18|519.38|522.18|519.38|521.83|519.03|0
1638341160000|2021-12-01 06:46:00|522.35|519.55|522.18|519.38|522.35|519.55|522.18|519.38|0
1638341170000|2021-12-01 06:46:10|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1638341180000|2021-12-01 06:46:20|522|519.2|521.75|518.95|522|519.2|521.75|518.95|0
1638341190000|2021-12-01 06:46:30|521.92|519.12|521.83|519.03|521.92|519.12|521.75|518.95|0
1638341200000|2021-12-01 06:46:40|521.75|518.95|521.92|519.12|522.09|519.29|521.75|518.95|0
1638341210000|2021-12-01 06:46:50|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638341230000|2021-12-01 06:47:10|521.92|519.12|521.57|518.77|521.92|519.12|521.57|518.77|0
1638341240000|2021-12-01 06:47:20|521.4|518.6|521.57|518.77|521.57|518.77|521.4|518.6|0
1638341250000|2021-12-01 06:47:30|521.48|518.68|521.22|518.42|521.48|518.68|521.22|518.42|0
1638341260000|2021-12-01 06:47:40|521.4|518.6|521.57|518.77|521.57|518.77|521.4|518.6|0
1638341270000|2021-12-01 06:47:50|521.65|518.85|521.57|518.77|521.65|518.85|521.57|518.77|0
1638341280000|2021-12-01 06:48:00|521.48|518.68|521.4|518.6|521.48|518.68|521.4|518.6|0
1638341290000|2021-12-01 06:48:10|521.74|518.94|521.57|518.77|521.74|518.94|521.57|518.77|0
1638341300000|2021-12-01 06:48:20|521.65|518.85|521.74|518.94|521.74|518.94|521.65|518.85|0
1638341310000|2021-12-01 06:48:30|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1638341320000|2021-12-01 06:48:40|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638341330000|2021-12-01 06:48:50|521.83|519.03|521.83|519.03|521.83|519.03|521.74|518.94|0
1638341340000|2021-12-01 06:49:00|521.74|518.94|521.92|519.12|521.92|519.12|521.74|518.94|0
1638341350000|2021-12-01 06:49:10|522|519.2|522|519.2|522|519.2|522|519.2|0
1638341360000|2021-12-01 06:49:20|522.09|519.29|521.57|518.77|522.09|519.29|521.57|518.77|0
1638341370000|2021-12-01 06:49:30|521.65|518.85|521.3|518.5|521.65|518.85|521.3|518.5|0
1638341380000|2021-12-01 06:49:40|521.22|518.42|521.4|518.6|521.4|518.6|521.05|518.25|0
1638341390000|2021-12-01 06:49:50|521.3|518.5|521.65|518.85|521.74|518.94|521.3|518.5|0
1638341400000|2021-12-01 06:50:00|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1638341410000|2021-12-01 06:50:10|521.65|518.85|521.74|518.94|521.74|518.94|521.65|518.85|0
1638341420000|2021-12-01 06:50:20|521.65|518.85|521.48|518.68|521.65|518.85|521.48|518.68|0
1638341430000|2021-12-01 06:50:30|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1638341440000|2021-12-01 06:50:40|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1638341450000|2021-12-01 06:50:50|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638341460000|2021-12-01 06:51:00|521.83|519.03|521.92|519.12|521.92|519.12|521.83|519.03|0
1638341470000|2021-12-01 06:51:10|522.09|519.29|522.09|519.29|522.17|519.37|522.09|519.29|0
1638341480000|2021-12-01 06:51:20|522.17|519.37|522.61|519.81|522.61|519.81|522.17|519.37|0
1638341490000|2021-12-01 06:51:30|522.52|519.72|522.79|519.99|522.79|519.99|522.52|519.72|0
1638341500000|2021-12-01 06:51:40|522.87|520.07|522.87|520.07|522.87|520.07|522.87|520.07|0
1638341510000|2021-12-01 06:51:50|522.96|520.16|522.79|519.99|522.96|520.16|522.79|519.99|0
1638341520000|2021-12-01 06:52:00|522.61|519.81|522.79|519.99|522.79|519.99|522.61|519.81|0
1638341530000|2021-12-01 06:52:10|522.7|519.9|522.61|519.81|522.79|519.99|522.61|519.81|0
1638341540000|2021-12-01 06:52:20|522.79|519.99|522.61|519.81|522.79|519.99|522.61|519.81|0
1638341550000|2021-12-01 06:52:30|522.7|519.9|522.79|519.99|522.79|519.99|522.7|519.9|0
1638341570000|2021-12-01 06:52:50|522.61|519.81|522.7|519.9|522.7|519.9|522.61|519.81|0
1638341580000|2021-12-01 06:53:00|522.61|519.81|522.44|519.64|522.61|519.81|522.44|519.64|0
1638341590000|2021-12-01 06:53:10|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1638341600000|2021-12-01 06:53:20|522.35|519.55|522.35|519.55|522.35|519.55|522.35|519.55|0
1638341610000|2021-12-01 06:53:30|522.26|519.46|522.09|519.29|522.26|519.46|522.09|519.29|0
1638341620000|2021-12-01 06:53:40|521.83|519.03|521.74|518.94|521.92|519.12|521.74|518.94|0
1638341630000|2021-12-01 06:53:50|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1638341640000|2021-12-01 06:54:00|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638341650000|2021-12-01 06:54:10|521.92|519.12|521.74|518.94|521.92|519.12|521.74|518.94|0
1638341660000|2021-12-01 06:54:20|521.92|519.12|521.74|518.94|521.92|519.12|521.74|518.94|0
1638341670000|2021-12-01 06:54:30|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1638341680000|2021-12-01 06:54:40|521.74|518.94|521.82|519.02|521.82|519.02|521.74|518.94|0
1638341690000|2021-12-01 06:54:50|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638341700000|2021-12-01 06:55:00|521.91|519.11|522.09|519.29|522.17|519.37|521.91|519.11|0
1638341710000|2021-12-01 06:55:10|522.26|519.46|522.09|519.29|522.26|519.46|522.09|519.29|0
1638341720000|2021-12-01 06:55:20|521.91|519.11|522|519.2|522|519.2|521.91|519.11|0
1638341740000|2021-12-01 06:55:40|522.35|519.55|522.7|519.9|522.7|519.9|522.35|519.55|0
1638341750000|2021-12-01 06:55:50|522.61|519.81|522.7|519.9|522.7|519.9|522.52|519.72|0
1638341760000|2021-12-01 06:56:00|522.61|519.81|522.61|519.81|522.61|519.81|522.52|519.72|0
1638341770000|2021-12-01 06:56:10|522.44|519.64|522.52|519.72|522.61|519.81|522.44|519.64|0
1638341780000|2021-12-01 06:56:20|522.44|519.64|522.52|519.72|522.52|519.72|522.35|519.55|0
1638341790000|2021-12-01 06:56:30|522.61|519.81|522.79|519.99|522.79|519.99|522.52|519.72|0
1638341800000|2021-12-01 06:56:40|522.96|520.16|523.04|520.24|523.04|520.24|522.96|520.16|0
1638341810000|2021-12-01 06:56:50|522.96|520.16|523.13|520.33|523.13|520.33|522.96|520.16|0
1638341820000|2021-12-01 06:57:00|523.31|520.51|523.13|520.33|523.31|520.51|522.61|519.81|0
1638341830000|2021-12-01 06:57:10|522.96|520.16|523.13|520.33|523.13|520.33|522.96|520.16|0
1638341840000|2021-12-01 06:57:20|522.96|520.16|522.79|519.99|522.96|520.16|522.79|519.99|0
1638341860000|2021-12-01 06:57:40|522.78|519.98|522.78|519.98|522.78|519.98|522.78|519.98|0
1638341870000|2021-12-01 06:57:50|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1638341880000|2021-12-01 06:58:00|522.87|520.07|522.78|519.98|522.96|520.16|522.78|519.98|0
1638341890000|2021-12-01 06:58:10|522.87|520.07|522.52|519.72|522.87|520.07|522.44|519.64|0
1638341900000|2021-12-01 06:58:20|522.44|519.64|522.26|519.46|522.44|519.64|522.09|519.29|0
1638341910000|2021-12-01 06:58:30|522.35|519.55|522.44|519.64|522.44|519.64|522.35|519.55|0
1638341920000|2021-12-01 06:58:40|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1638341930000|2021-12-01 06:58:50|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1638341940000|2021-12-01 06:59:00|522.35|519.55|522.35|519.55|522.35|519.55|522.26|519.46|0
1638341950000|2021-12-01 06:59:10|522.26|519.46|522.17|519.37|522.26|519.46|522.17|519.37|0
1638341960000|2021-12-01 06:59:20|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1638341970000|2021-12-01 06:59:30|522.87|520.07|522.87|520.07|522.87|520.07|522.87|520.07|0
1638341980000|2021-12-01 06:59:40|522.78|519.98|522.78|519.98|522.87|520.07|522.78|519.98|0
1638341990000|2021-12-01 06:59:50|522.61|519.81|522.78|519.98|522.78|519.98|522.61|519.81|0
1638342000000|2021-12-01 07:00:00|522.61|519.81|523.13|520.33|523.13|520.33|522.17|519.37|0
1638342010000|2021-12-01 07:00:10|523.48|520.68|522.96|520.16|523.48|520.68|522.96|520.16|0
1638342020000|2021-12-01 07:00:20|523.13|520.33|523.13|520.33|523.13|520.33|523.04|520.24|0
1638342030000|2021-12-01 07:00:30|523.31|520.51|523.66|520.86|523.66|520.86|523.31|520.51|0
1638342040000|2021-12-01 07:00:40|524|521.2|524|521.2|524|521.2|523.74|520.94|0
1638342050000|2021-12-01 07:00:50|524.18|521.38|524.09|521.29|524.18|521.38|524.09|521.29|0
1638342060000|2021-12-01 07:01:00|524.53|521.73|524.53|521.73|524.7|521.9|524.53|521.73|0
1638342070000|2021-12-01 07:01:10|524.7|521.9|524.53|521.73|524.7|521.9|524.53|521.73|0
1638342080000|2021-12-01 07:01:20|524.61|521.81|525.4|522.6|525.4|522.6|524.53|521.73|0
1638342090000|2021-12-01 07:01:30|525.23|522.43|524.96|522.16|525.23|522.43|524.88|522.08|0
1638342100000|2021-12-01 07:01:40|524.53|521.73|524.53|521.73|524.53|521.73|524.35|521.55|0
1638342110000|2021-12-01 07:01:50|524.35|521.55|523.74|520.94|524.35|521.55|523.74|520.94|0
1638342120000|2021-12-01 07:02:00|523.65|520.85|523.22|520.42|523.65|520.85|523.22|520.42|0
1638342130000|2021-12-01 07:02:10|523.39|520.59|523.48|520.68|523.48|520.68|523.31|520.51|0
1638342140000|2021-12-01 07:02:20|523.13|520.33|522.78|519.98|523.31|520.51|522.78|519.98|0
1638342150000|2021-12-01 07:02:30|522.52|519.72|522.61|519.81|522.69|519.89|522.43|519.63|0
1638342160000|2021-12-01 07:02:40|522.69|519.89|522.34|519.54|522.69|519.89|522.34|519.54|0
1638342170000|2021-12-01 07:02:50|522.09|519.29|522.17|519.37|522.26|519.46|522.09|519.29|0
1638342180000|2021-12-01 07:03:00|521.91|519.11|522.26|519.46|522.26|519.46|521.91|519.11|0
1638342190000|2021-12-01 07:03:10|522.43|519.63|522.78|519.98|522.78|519.98|522.43|519.63|0
1638342200000|2021-12-01 07:03:20|522.61|519.81|522.43|519.63|522.61|519.81|522.43|519.63|0
1638342210000|2021-12-01 07:03:30|522.61|519.81|522.26|519.46|522.61|519.81|522.26|519.46|0
1638342220000|2021-12-01 07:03:40|522.43|519.63|521.56|518.76|522.43|519.63|521.56|518.76|0
1638342230000|2021-12-01 07:03:50|521.82|519.02|523.13|520.33|523.13|520.33|521.82|519.02|0
1638342240000|2021-12-01 07:04:00|522.96|520.16|522.17|519.37|522.96|520.16|522.08|519.28|0
1638342250000|2021-12-01 07:04:10|522.26|519.46|522.43|519.63|522.43|519.63|522.26|519.46|0
1638342260000|2021-12-01 07:04:20|522.08|519.28|521.56|518.76|522.08|519.28|521.56|518.76|0
1638342270000|2021-12-01 07:04:30|521.65|518.85|521.65|518.85|521.74|518.94|521.65|518.85|0
1638342280000|2021-12-01 07:04:40|521.56|518.76|521.39|518.59|521.56|518.76|521.39|518.59|0
1638342290000|2021-12-01 07:04:50|521.21|518.41|521.39|518.59|521.39|518.59|521.21|518.41|0
1638342300000|2021-12-01 07:05:00|521.3|518.5|521.04|518.24|521.3|518.5|521.04|518.24|0
1638342310000|2021-12-01 07:05:10|520.86|518.06|520.77|517.97|520.86|518.06|520.43|517.63|0
1638342320000|2021-12-01 07:05:20|521.04|518.24|520.77|517.97|521.04|518.24|520.77|517.97|0
1638342330000|2021-12-01 07:05:30|520.52|517.72|521.56|518.76|521.56|518.76|520.52|517.72|0
1638342340000|2021-12-01 07:05:40|521.74|518.94|521.56|518.76|521.74|518.94|521.56|518.76|0
1638342350000|2021-12-01 07:05:50|521.74|518.94|522.08|519.28|522.08|519.28|521.74|518.94|0
1638342360000|2021-12-01 07:06:00|521.91|519.11|521.82|519.02|521.99|519.19|521.82|519.02|0
1638342370000|2021-12-01 07:06:10|521.91|519.11|522.43|519.63|522.43|519.63|521.91|519.11|0
1638342380000|2021-12-01 07:06:20|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1638342390000|2021-12-01 07:06:30|522.69|519.89|523.3|520.5|523.3|520.5|522.69|519.89|0
1638342400000|2021-12-01 07:06:40|523.74|520.94|523.65|520.85|524.18|521.38|523.65|520.85|0
1638342410000|2021-12-01 07:06:50|523.48|520.68|523.65|520.85|523.65|520.85|523.48|520.68|0
1638342420000|2021-12-01 07:07:00|524.26|521.46|523.65|520.85|524.26|521.46|523.65|520.85|0
1638342430000|2021-12-01 07:07:10|524.18|521.38|524|521.2|524.35|521.55|524|521.2|0
1638342440000|2021-12-01 07:07:20|524.08|521.28|524.18|521.38|524.26|521.46|524.08|521.28|0
1638342450000|2021-12-01 07:07:30|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1638342460000|2021-12-01 07:07:40|524.87|522.07|524.7|521.9|524.87|522.07|524.7|521.9|0
1638342470000|2021-12-01 07:07:50|524.52|521.72|524.35|521.55|524.52|521.72|524.35|521.55|0
1638342480000|2021-12-01 07:08:00|524.18|521.38|524.52|521.72|524.52|521.72|524.18|521.38|0
1638342490000|2021-12-01 07:08:10|524.35|521.55|524.26|521.46|524.43|521.63|524.18|521.38|0
1638342500000|2021-12-01 07:08:20|524.18|521.38|524.18|521.38|524.26|521.46|524.18|521.38|0
1638342510000|2021-12-01 07:08:30|524|521.2|524.35|521.55|524.35|521.55|524|521.2|0
1638342520000|2021-12-01 07:08:40|524.7|521.9|524.35|521.55|524.7|521.9|524.35|521.55|0
1638342530000|2021-12-01 07:08:50|524.17|521.37|523.91|521.11|524.17|521.37|523.91|521.11|0
1638342540000|2021-12-01 07:09:00|523.65|520.85|524.17|521.37|524.17|521.37|523.65|520.85|0
1638342550000|2021-12-01 07:09:10|524|521.2|524|521.2|524|521.2|524|521.2|0
1638342560000|2021-12-01 07:09:20|523.83|521.03|523.48|520.68|523.83|521.03|523.48|520.68|0
1638342570000|2021-12-01 07:09:30|523.65|520.85|524.08|521.28|524.08|521.28|523.65|520.85|0
1638342580000|2021-12-01 07:09:40|523.83|521.03|523.65|520.85|523.83|521.03|523.65|520.85|0
1638342590000|2021-12-01 07:09:50|523.48|520.68|523.3|520.5|523.48|520.68|523.3|520.5|0
1638342600000|2021-12-01 07:10:00|523.21|520.41|523.83|521.03|524|521.2|523.21|520.41|0
1638342610000|2021-12-01 07:10:10|523.91|521.11|524|521.2|524|521.2|523.91|521.11|0
1638342620000|2021-12-01 07:10:20|523.91|521.11|523.83|521.03|524|521.2|523.83|521.03|0
1638342630000|2021-12-01 07:10:30|523.65|520.85|523.82|521.02|523.82|521.02|523.65|520.85|0
1638342640000|2021-12-01 07:10:40|523.73|520.93|523.82|521.02|523.82|521.02|523.73|520.93|0
1638342650000|2021-12-01 07:10:50|523.73|520.93|523.65|520.85|523.73|520.93|523.48|520.68|0
1638342660000|2021-12-01 07:11:00|523.39|520.59|524|521.2|524|521.2|523.39|520.59|0
1638342670000|2021-12-01 07:11:10|524.17|521.37|524.17|521.37|524.17|521.37|524.08|521.28|0
1638342680000|2021-12-01 07:11:20|524.08|521.28|524.7|521.9|524.78|521.98|524.08|521.28|0
1638342690000|2021-12-01 07:11:30|524.61|521.81|524.7|521.9|524.7|521.9|524.61|521.81|0
1638342700000|2021-12-01 07:11:40|524.78|521.98|524.61|521.81|524.78|521.98|524.61|521.81|0
1638342710000|2021-12-01 07:11:50|524.7|521.9|524.52|521.72|524.7|521.9|524.35|521.55|0
1638342720000|2021-12-01 07:12:00|524.35|521.55|524.35|521.55|524.35|521.55|524|521.2|0
1638342730000|2021-12-01 07:12:10|524.17|521.37|524.35|521.55|524.35|521.55|524.17|521.37|0
1638342740000|2021-12-01 07:12:20|524.43|521.63|524.52|521.72|524.7|521.9|524.17|521.37|0
1638342750000|2021-12-01 07:12:30|524.17|521.37|524.52|521.72|524.52|521.72|524.17|521.37|0
1638342760000|2021-12-01 07:12:40|524.7|521.9|524.7|521.9|524.7|521.9|524.52|521.72|0
1638342770000|2021-12-01 07:12:50|524.61|521.81|524.52|521.72|524.61|521.81|524.52|521.72|0
1638342780000|2021-12-01 07:13:00|524.26|521.46|524.17|521.37|524.26|521.46|524.17|521.37|0
1638342790000|2021-12-01 07:13:10|524|521.2|524|521.2|524|521.2|523.91|521.11|0
1638342800000|2021-12-01 07:13:20|524.17|521.37|524.17|521.37|524.17|521.37|524.17|521.37|0
1638342810000|2021-12-01 07:13:30|524.35|521.55|524.52|521.72|524.52|521.72|524.35|521.55|0
1638342820000|2021-12-01 07:13:40|524.35|521.55|524.26|521.46|524.35|521.55|524.26|521.46|0
1638342830000|2021-12-01 07:13:50|524.35|521.55|524.17|521.37|524.35|521.55|524.17|521.37|0
1638342840000|2021-12-01 07:14:00|524.08|521.28|523.82|521.02|524.35|521.55|523.82|521.02|0
1638342850000|2021-12-01 07:14:10|524.17|521.37|524.17|521.37|524.17|521.37|524.08|521.28|0
1638342860000|2021-12-01 07:14:20|524.08|521.28|524|521.2|524.17|521.37|524|521.2|0
1638342870000|2021-12-01 07:14:30|524.52|521.72|524.6|521.8|524.6|521.8|524.35|521.55|0
1638342880000|2021-12-01 07:14:40|524.52|521.72|524.35|521.55|524.52|521.72|524.35|521.55|0
1638342890000|2021-12-01 07:14:50|524.17|521.37|524.35|521.55|524.52|521.72|524.17|521.37|0
1638342900000|2021-12-01 07:15:00|524.52|521.72|524.35|521.55|524.52|521.72|524.35|521.55|0
1638342910000|2021-12-01 07:15:10|524.43|521.63|524.7|521.9|524.7|521.9|524.35|521.55|0
1638342920000|2021-12-01 07:15:20|524.52|521.72|524.7|521.9|524.7|521.9|524.52|521.72|0
1638342930000|2021-12-01 07:15:30|524.87|522.07|524.78|521.98|524.87|522.07|524.78|521.98|0
1638342940000|2021-12-01 07:15:40|524.7|521.9|524.7|521.9|524.7|521.9|524.52|521.72|0
1638342950000|2021-12-01 07:15:50|524.52|521.72|524.6|521.8|524.6|521.8|524.35|521.55|0
1638342960000|2021-12-01 07:16:00|524.7|521.9|524.87|522.07|524.87|522.07|524.7|521.9|0
1638342970000|2021-12-01 07:16:10|524.69|521.89|524.95|522.15|524.95|522.15|524.69|521.89|0
1638342980000|2021-12-01 07:16:20|525.13|522.33|524.69|521.89|525.13|522.33|524.69|521.89|0
1638342990000|2021-12-01 07:16:30|524|521.2|524|521.2|524.17|521.37|524|521.2|0
1638343000000|2021-12-01 07:16:40|524.17|521.37|524|521.2|524.17|521.37|524|521.2|0
1638343010000|2021-12-01 07:16:50|523.82|521.02|523.82|521.02|523.82|521.02|523.82|521.02|0
1638343020000|2021-12-01 07:17:00|523.65|520.85|524.35|521.55|524.35|521.55|523.65|520.85|0
1638343030000|2021-12-01 07:17:10|524.08|521.28|523.82|521.02|524.17|521.37|523.82|521.02|0
1638343040000|2021-12-01 07:17:20|523.65|520.85|523.65|520.85|523.82|521.02|523.65|520.85|0
1638343050000|2021-12-01 07:17:30|523.82|521.02|524|521.2|524|521.2|523.82|521.02|0
1638343060000|2021-12-01 07:17:40|523.91|521.11|523.82|521.02|523.91|521.11|523.82|521.02|0
1638343070000|2021-12-01 07:17:50|523.73|520.93|523.73|520.93|523.73|520.93|523.73|520.93|0
1638343080000|2021-12-01 07:18:00|523.82|521.02|523.82|521.02|524|521.2|523.82|521.02|0
1638343090000|2021-12-01 07:18:10|523.47|520.67|523.65|520.85|523.65|520.85|523.47|520.67|0
1638343100000|2021-12-01 07:18:20|523.47|520.67|523.65|520.85|523.65|520.85|523.38|520.58|0
1638343110000|2021-12-01 07:18:30|523.82|521.02|523.82|521.02|524|521.2|523.82|521.02|0
1638343120000|2021-12-01 07:18:40|524|521.2|523.9|521.1|524|521.2|523.9|521.1|0
1638343130000|2021-12-01 07:18:50|523.82|521.02|523.82|521.02|523.82|521.02|523.82|521.02|0
1638343140000|2021-12-01 07:19:00|523.73|520.93|523.82|521.02|523.82|521.02|523.65|520.85|0
1638343150000|2021-12-01 07:19:10|523.65|520.85|523.82|521.02|523.82|521.02|523.65|520.85|0
1638343160000|2021-12-01 07:19:20|523.65|520.85|523.82|521.02|523.82|521.02|523.65|520.85|0
1638343170000|2021-12-01 07:19:30|523.65|520.85|523.73|520.93|523.82|521.02|523.65|520.85|0
1638343180000|2021-12-01 07:19:40|523.65|520.85|523.47|520.67|523.65|520.85|523.3|520.5|0
1638343190000|2021-12-01 07:19:50|523.65|520.85|523.47|520.67|523.65|520.85|523.47|520.67|0
1638343200000|2021-12-01 07:20:00|523.65|520.85|523.47|520.67|523.73|520.93|523.47|520.67|0
1638343210000|2021-12-01 07:20:10|523.3|520.5|523.3|520.5|523.3|520.5|523.12|520.32|0
1638343220000|2021-12-01 07:20:20|523.47|520.67|522.77|519.97|523.47|520.67|522.77|519.97|0
1638343230000|2021-12-01 07:20:30|522.6|519.8|522.95|520.15|522.95|520.15|522.6|519.8|0
1638343240000|2021-12-01 07:20:40|522.86|520.06|522.77|519.97|522.86|520.06|522.77|519.97|0
1638343250000|2021-12-01 07:20:50|522.68|519.88|522.42|519.62|522.77|519.97|522.42|519.62|0
1638343260000|2021-12-01 07:21:00|522.6|519.8|522.42|519.62|522.6|519.8|522.42|519.62|0
1638343270000|2021-12-01 07:21:10|522.33|519.53|522.42|519.62|522.42|519.62|522.33|519.53|0
1638343280000|2021-12-01 07:21:20|522.68|519.88|522.6|519.8|522.77|519.97|522.6|519.8|0
1638343290000|2021-12-01 07:21:30|522.42|519.62|522.77|519.97|522.77|519.97|522.42|519.62|0
1638343300000|2021-12-01 07:21:40|522.6|519.8|522.51|519.71|522.6|519.8|522.51|519.71|0
1638343310000|2021-12-01 07:21:50|522.6|519.8|522.42|519.62|522.6|519.8|522.42|519.62|0
1638343320000|2021-12-01 07:22:00|522.6|519.8|522.42|519.62|522.6|519.8|522.42|519.62|0
1638343330000|2021-12-01 07:22:10|522.6|519.8|522.42|519.62|522.6|519.8|522.42|519.62|0
1638343340000|2021-12-01 07:22:20|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1638343350000|2021-12-01 07:22:30|522.33|519.53|522.77|519.97|522.77|519.97|522.33|519.53|0
1638343360000|2021-12-01 07:22:40|522.6|519.8|522.51|519.71|522.77|519.97|522.51|519.71|0
1638343370000|2021-12-01 07:22:50|522.42|519.62|522.6|519.8|522.6|519.8|522.33|519.53|0
1638343380000|2021-12-01 07:23:00|522.33|519.53|522.42|519.62|522.42|519.62|522.25|519.45|0
1638343390000|2021-12-01 07:23:10|522.25|519.45|521.9|519.1|522.25|519.45|521.9|519.1|0
1638343400000|2021-12-01 07:23:20|521.73|518.93|521.9|519.1|521.9|519.1|521.73|518.93|0
1638343410000|2021-12-01 07:23:30|521.73|518.93|521.64|518.84|521.81|519.01|521.64|518.84|0
1638343420000|2021-12-01 07:23:40|521.73|518.93|521.55|518.75|521.73|518.93|521.55|518.75|0
1638343430000|2021-12-01 07:23:50|521.64|518.84|522.07|519.27|522.07|519.27|521.64|518.84|0
1638343440000|2021-12-01 07:24:00|521.98|519.18|522.07|519.27|522.07|519.27|521.9|519.1|0
1638343460000|2021-12-01 07:24:20|521.9|519.1|522.07|519.27|522.07|519.27|521.9|519.1|0
1638343470000|2021-12-01 07:24:30|521.9|519.1|522.07|519.27|522.07|519.27|521.9|519.1|0
1638343480000|2021-12-01 07:24:40|522.33|519.53|522.25|519.45|522.42|519.62|522.25|519.45|0
1638343490000|2021-12-01 07:24:50|522.07|519.27|522.25|519.45|522.25|519.45|522.07|519.27|0
1638343500000|2021-12-01 07:25:00|522.07|519.27|522.07|519.27|522.07|519.27|521.73|518.93|0
1638343510000|2021-12-01 07:25:10|521.98|519.18|522.07|519.27|522.16|519.36|521.98|519.18|0
1638343520000|2021-12-01 07:25:20|521.73|518.93|521.81|519.01|521.81|519.01|521.73|518.93|0
1638343530000|2021-12-01 07:25:30|521.73|518.93|521.73|518.93|521.81|519.01|521.63|518.83|0
1638343540000|2021-12-01 07:25:40|521.63|518.83|521.55|518.75|521.73|518.93|521.55|518.75|0
1638343550000|2021-12-01 07:25:50|521.38|518.58|521.38|518.58|521.63|518.83|521.38|518.58|0
1638343560000|2021-12-01 07:26:00|521.55|518.75|521.55|518.75|521.72|518.92|521.55|518.75|0
1638343570000|2021-12-01 07:26:10|521.72|518.92|521.55|518.75|521.72|518.92|521.55|518.75|0
1638343580000|2021-12-01 07:26:20|521.63|518.83|521.55|518.75|521.63|518.83|521.55|518.75|0
1638343590000|2021-12-01 07:26:30|521.72|518.92|521.72|518.92|522.07|519.27|521.72|518.92|0
1638343600000|2021-12-01 07:26:40|521.55|518.75|521.38|518.58|521.72|518.92|521.38|518.58|0
1638343610000|2021-12-01 07:26:50|521.55|518.75|521.38|518.58|521.55|518.75|521.38|518.58|0
1638343620000|2021-12-01 07:27:00|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1638343630000|2021-12-01 07:27:10|521.2|518.4|521.38|518.58|521.38|518.58|521.03|518.23|0
1638343640000|2021-12-01 07:27:20|521.2|518.4|521.2|518.4|521.2|518.4|521.2|518.4|0
1638343650000|2021-12-01 07:27:30|521.72|518.92|521.72|518.92|521.72|518.92|521.72|518.92|0
1638343660000|2021-12-01 07:27:40|521.38|518.58|521.9|519.1|521.9|519.1|521.38|518.58|0
1638343670000|2021-12-01 07:27:50|522.07|519.27|522.25|519.45|522.42|519.62|522.07|519.27|0
1638343680000|2021-12-01 07:28:00|522.33|519.53|522.42|519.62|522.42|519.62|522.33|519.53|0
1638343690000|2021-12-01 07:28:10|522.25|519.45|522.16|519.36|522.25|519.45|522.16|519.36|0
1638343700000|2021-12-01 07:28:20|522.25|519.45|522.07|519.27|522.25|519.45|522.07|519.27|0
1638343710000|2021-12-01 07:28:30|522.16|519.36|522.25|519.45|522.42|519.62|522.16|519.36|0
1638343720000|2021-12-01 07:28:40|522.16|519.36|522.16|519.36|522.16|519.36|522.07|519.27|0
1638343730000|2021-12-01 07:28:50|522.25|519.45|522.25|519.45|522.42|519.62|522.25|519.45|0
1638343740000|2021-12-01 07:29:00|522.42|519.62|522.59|519.79|522.59|519.79|522.42|519.62|0
1638343750000|2021-12-01 07:29:10|522.5|519.7|522.59|519.79|522.59|519.79|522.42|519.62|0
1638343760000|2021-12-01 07:29:20|522.5|519.7|522.5|519.7|522.59|519.79|522.5|519.7|0
1638343770000|2021-12-01 07:29:30|522.59|519.79|522.25|519.45|522.59|519.79|522.25|519.45|0
1638343780000|2021-12-01 07:29:40|522.33|519.53|522.42|519.62|522.42|519.62|522.25|519.45|0
1638343790000|2021-12-01 07:29:50|522.33|519.53|522.07|519.27|522.42|519.62|522.07|519.27|0
1638343800000|2021-12-01 07:30:00|521.9|519.1|521.63|518.83|521.9|519.1|521.63|518.83|0
1638343810000|2021-12-01 07:30:10|521.55|518.75|521.9|519.1|521.9|519.1|521.55|518.75|0
1638343820000|2021-12-01 07:30:20|521.72|518.92|521.55|518.75|521.72|518.92|521.55|518.75|0
1638343830000|2021-12-01 07:30:30|521.72|518.92|522.25|519.45|522.25|519.45|521.72|518.92|0
1638343840000|2021-12-01 07:30:40|522.07|519.27|522.07|519.27|522.07|519.27|522.07|519.27|0
1638343860000|2021-12-01 07:31:00|521.9|519.1|522.24|519.44|522.24|519.44|521.9|519.1|0
1638343870000|2021-12-01 07:31:10|522.15|519.35|522.07|519.27|522.24|519.44|522.07|519.27|0
1638343880000|2021-12-01 07:31:20|522.42|519.62|522.24|519.44|522.42|519.62|522.24|519.44|0
1638343890000|2021-12-01 07:31:30|522.07|519.27|521.81|519.01|522.07|519.27|521.81|519.01|0
1638343900000|2021-12-01 07:31:40|521.9|519.1|522.07|519.27|522.07|519.27|521.9|519.1|0
1638343910000|2021-12-01 07:31:50|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1638343920000|2021-12-01 07:32:00|522.07|519.27|522.42|519.62|522.59|519.79|522.07|519.27|0
1638343930000|2021-12-01 07:32:10|522.59|519.79|522.77|519.97|522.94|520.14|522.59|519.79|0
1638343940000|2021-12-01 07:32:20|522.42|519.62|522.24|519.44|522.42|519.62|522.24|519.44|0
1638343960000|2021-12-01 07:32:40|521.72|518.92|521.9|519.1|521.9|519.1|521.72|518.92|0
1638343970000|2021-12-01 07:32:50|521.72|518.92|521.9|519.1|521.9|519.1|521.72|518.92|0
1638343980000|2021-12-01 07:33:00|522.07|519.27|521.8|519|522.07|519.27|521.8|519|0
1638343990000|2021-12-01 07:33:10|521.72|518.92|521.37|518.57|521.72|518.92|521.37|518.57|0
1638344000000|2021-12-01 07:33:20|521.28|518.48|521.55|518.75|521.55|518.75|521.2|518.4|0
1638344010000|2021-12-01 07:33:30|521.8|519|522.07|519.27|522.24|519.44|521.8|519|0
1638344020000|2021-12-01 07:33:40|521.9|519.1|522.07|519.27|522.07|519.27|521.9|519.1|0
1638344030000|2021-12-01 07:33:50|522.24|519.44|522.07|519.27|522.24|519.44|521.9|519.1|0
1638344040000|2021-12-01 07:34:00|521.89|519.09|522.24|519.44|522.24|519.44|521.89|519.09|0
1638344050000|2021-12-01 07:34:10|522.07|519.27|522.5|519.7|522.59|519.79|522.07|519.27|0
1638344060000|2021-12-01 07:34:20|522.42|519.62|522.42|519.62|522.59|519.79|522.42|519.62|0
1638344070000|2021-12-01 07:34:30|522.33|519.53|521.55|518.75|522.33|519.53|521.55|518.75|0
1638344080000|2021-12-01 07:34:40|521.11|518.31|520.68|517.88|521.11|518.31|520.68|517.88|0
1638344090000|2021-12-01 07:34:50|520.33|517.53|520.68|517.88|520.68|517.88|520.33|517.53|0
1638344100000|2021-12-01 07:35:00|520.59|517.79|520.68|517.88|520.68|517.88|520.33|517.53|0
1638344110000|2021-12-01 07:35:10|520.5|517.7|520.5|517.7|520.68|517.88|520.5|517.7|0
1638344120000|2021-12-01 07:35:20|520.33|517.53|520.85|518.05|520.85|518.05|520.33|517.53|0
1638344130000|2021-12-01 07:35:30|520.68|517.88|521.37|518.57|521.37|518.57|520.68|517.88|0
1638344140000|2021-12-01 07:35:40|521.55|518.75|521.55|518.75|521.55|518.75|521.37|518.57|0
1638344150000|2021-12-01 07:35:50|521.2|518.4|521.2|518.4|521.2|518.4|521.2|518.4|0
1638344160000|2021-12-01 07:36:00|521.37|518.57|521.2|518.4|521.72|518.92|521.2|518.4|0
1638344170000|2021-12-01 07:36:10|521.02|518.22|521.55|518.75|521.55|518.75|521.02|518.22|0
1638344180000|2021-12-01 07:36:20|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1638344190000|2021-12-01 07:36:30|521.2|518.4|521.2|518.4|521.2|518.4|521.2|518.4|0
1638344200000|2021-12-01 07:36:40|521.02|518.22|521.2|518.4|521.2|518.4|521.02|518.22|0
1638344210000|2021-12-01 07:36:50|521.28|518.48|521.55|518.75|521.55|518.75|521.28|518.48|0
1638344220000|2021-12-01 07:37:00|521.72|518.92|521.72|518.92|521.89|519.09|521.72|518.92|0
1638344230000|2021-12-01 07:37:10|521.89|519.09|521.72|518.92|521.89|519.09|521.72|518.92|0
1638344240000|2021-12-01 07:37:20|521.63|518.83|521.98|519.18|521.98|519.18|521.54|518.74|0
1638344250000|2021-12-01 07:37:30|522.24|519.44|522.42|519.62|522.42|519.62|522.24|519.44|0
1638344260000|2021-12-01 07:37:40|522.24|519.44|522.42|519.62|522.59|519.79|522.24|519.44|0
1638344270000|2021-12-01 07:37:50|522.59|519.79|522.59|519.79|522.59|519.79|522.42|519.62|0
1638344280000|2021-12-01 07:38:00|522.67|519.87|522.59|519.79|522.76|519.96|522.59|519.79|0
1638344290000|2021-12-01 07:38:10|522.76|519.96|522.76|519.96|522.76|519.96|522.59|519.79|0
1638344300000|2021-12-01 07:38:20|522.67|519.87|522.42|519.62|522.67|519.87|522.42|519.62|0
1638344310000|2021-12-01 07:38:30|522.24|519.44|522.07|519.27|522.24|519.44|521.89|519.09|0
1638344320000|2021-12-01 07:38:40|521.98|519.18|521.98|519.18|522.24|519.44|521.98|519.18|0
1638344330000|2021-12-01 07:38:50|522.07|519.27|521.89|519.09|522.15|519.35|521.89|519.09|0
1638344340000|2021-12-01 07:39:00|522.07|519.27|522.07|519.27|522.07|519.27|522.07|519.27|0
1638344350000|2021-12-01 07:39:10|521.89|519.09|521.2|518.4|521.89|519.09|521.2|518.4|0
1638344360000|2021-12-01 07:39:20|521.28|518.48|521.2|518.4|521.28|518.48|521.2|518.4|0
1638344370000|2021-12-01 07:39:30|521.37|518.57|521.2|518.4|521.37|518.57|521.02|518.22|0
1638344380000|2021-12-01 07:39:40|521.37|518.57|521.37|518.57|521.37|518.57|521.28|518.48|0
1638344390000|2021-12-01 07:39:50|521.2|518.4|521.02|518.22|521.37|518.57|521.02|518.22|0
1638344400000|2021-12-01 07:40:00|520.93|518.13|521.54|518.74|521.54|518.74|520.93|518.13|0
1638344410000|2021-12-01 07:40:10|521.45|518.65|521.72|518.92|521.89|519.09|521.45|518.65|0
1638344420000|2021-12-01 07:40:20|521.54|518.74|521.54|518.74|521.89|519.09|521.54|518.74|0
1638344430000|2021-12-01 07:40:30|521.19|518.39|521.28|518.48|521.37|518.57|521.19|518.39|0
1638344440000|2021-12-01 07:40:40|521.37|518.57|522.07|519.27|522.07|519.27|521.19|518.39|0
1638344450000|2021-12-01 07:40:50|521.89|519.09|521.63|518.83|521.89|519.09|521.63|518.83|0
1638344460000|2021-12-01 07:41:00|521.72|518.92|521.54|518.74|521.72|518.92|521.54|518.74|0
1638344470000|2021-12-01 07:41:10|521.19|518.39|521.19|518.39|521.19|518.39|521.1|518.3|0
1638344480000|2021-12-01 07:41:20|521.37|518.57|521.89|519.09|521.89|519.09|521.28|518.48|0
1638344490000|2021-12-01 07:41:30|522.07|519.27|521.72|518.92|522.07|519.27|521.72|518.92|0
1638344500000|2021-12-01 07:41:40|521.63|518.83|521.37|518.57|521.63|518.83|521.37|518.57|0
1638344510000|2021-12-01 07:41:50|521.54|518.74|521.54|518.74|521.54|518.74|521.45|518.65|0
1638344520000|2021-12-01 07:42:00|521.37|518.57|521.54|518.74|521.54|518.74|521.37|518.57|0
1638344530000|2021-12-01 07:42:10|521.72|518.92|521.72|518.92|521.8|519|521.72|518.92|0
1638344540000|2021-12-01 07:42:20|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1638344550000|2021-12-01 07:42:30|522.06|519.26|522.24|519.44|522.24|519.44|522.06|519.26|0
1638344560000|2021-12-01 07:42:40|522.32|519.52|522.24|519.44|522.32|519.52|522.24|519.44|0
1638344570000|2021-12-01 07:42:50|522.06|519.26|522.41|519.61|522.41|519.61|522.06|519.26|0
1638344580000|2021-12-01 07:43:00|522.24|519.44|522.41|519.61|522.41|519.61|522.24|519.44|0
1638344590000|2021-12-01 07:43:10|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1638344600000|2021-12-01 07:43:20|522.59|519.79|523.11|520.31|523.11|520.31|522.5|519.7|0
1638344610000|2021-12-01 07:43:30|522.94|520.14|523.11|520.31|523.11|520.31|522.94|520.14|0
1638344620000|2021-12-01 07:43:40|523.19|520.39|523.37|520.57|523.46|520.66|523.19|520.39|0
1638344630000|2021-12-01 07:43:50|523.46|520.66|523.28|520.48|523.46|520.66|523.28|520.48|0
1638344640000|2021-12-01 07:44:00|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1638344650000|2021-12-01 07:44:10|522.94|520.14|524.24|521.44|524.24|521.44|522.94|520.14|0
1638344660000|2021-12-01 07:44:20|523.98|521.18|523.98|521.18|523.98|521.18|523.98|521.18|0
1638344670000|2021-12-01 07:44:30|524.33|521.53|524.24|521.44|524.33|521.53|524.16|521.36|0
1638344680000|2021-12-01 07:44:40|524.33|521.53|524.68|521.88|524.68|521.88|524.33|521.53|0
1638344690000|2021-12-01 07:44:50|524.85|522.05|524.68|521.88|524.85|522.05|524.59|521.79|0
1638344700000|2021-12-01 07:45:00|524.51|521.71|524.68|521.88|524.68|521.88|524.51|521.71|0
1638344710000|2021-12-01 07:45:10|524.85|522.05|524.85|522.05|524.94|522.14|524.68|521.88|0
1638344720000|2021-12-01 07:45:20|524.51|521.71|524.85|522.05|525.03|522.23|524.51|521.71|0
1638344730000|2021-12-01 07:45:30|524.33|521.53|523.63|520.83|524.33|521.53|523.63|520.83|0
1638344740000|2021-12-01 07:45:40|523.81|521.01|523.98|521.18|523.98|521.18|523.81|521.01|0
1638344750000|2021-12-01 07:45:50|523.81|521.01|524.16|521.36|524.33|521.53|523.81|521.01|0
1638344760000|2021-12-01 07:46:00|524.24|521.44|524.16|521.36|524.24|521.44|524.07|521.27|0
1638344770000|2021-12-01 07:46:10|524.33|521.53|523.98|521.18|524.33|521.53|523.98|521.18|0
1638344780000|2021-12-01 07:46:20|523.81|521.01|523.54|520.74|523.81|521.01|523.54|520.74|0
1638344790000|2021-12-01 07:46:30|523.46|520.66|523.81|521.01|523.81|521.01|523.46|520.66|0
1638344800000|2021-12-01 07:46:40|523.54|520.74|523.72|520.92|523.72|520.92|523.54|520.74|0
1638344810000|2021-12-01 07:46:50|523.63|520.83|523.72|520.92|523.72|520.92|523.63|520.83|0
1638344820000|2021-12-01 07:47:00|523.98|521.18|523.46|520.66|523.98|521.18|523.46|520.66|0
1638344830000|2021-12-01 07:47:10|523.63|520.83|523.81|521.01|523.81|521.01|523.63|520.83|0
1638344840000|2021-12-01 07:47:20|523.63|520.83|523.98|521.18|523.98|521.18|523.63|520.83|0
1638344850000|2021-12-01 07:47:30|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1638344860000|2021-12-01 07:47:40|524.33|521.53|524.33|521.53|524.33|521.53|524.16|521.36|0
1638344870000|2021-12-01 07:47:50|524.16|521.36|524.15|521.35|524.33|521.53|524.15|521.35|0
1638344880000|2021-12-01 07:48:00|524.68|521.88|524.41|521.61|524.68|521.88|524.41|521.61|0
1638344890000|2021-12-01 07:48:10|524.5|521.7|523.98|521.18|524.5|521.7|523.98|521.18|0
1638344900000|2021-12-01 07:48:20|524.68|521.88|530.46|527.66|530.46|527.66|524.5|521.7|0
1638344910000|2021-12-01 07:48:30|530.64|527.84|530.81|528.01|530.99|528.19|530.64|527.84|0
1638344920000|2021-12-01 07:48:40|530.72|527.92|530.81|528.01|530.81|528.01|530.72|527.92|0
1638344930000|2021-12-01 07:48:50|530.64|527.84|525.73|522.93|530.64|527.84|525.73|522.93|0
1638344940000|2021-12-01 07:49:00|525.99|523.19|524.46|521.66|525.99|523.19|524.46|521.66|0
1638344950000|2021-12-01 07:49:10|524.55|521.75|524.55|521.75|524.55|521.75|524.55|521.75|0
1638344960000|2021-12-01 07:49:20|524.63|521.83|524.9|522.1|524.9|522.1|524.63|521.83|0
1638344970000|2021-12-01 07:49:30|525.07|522.27|524.73|521.93|525.07|522.27|524.73|521.93|0
1638344980000|2021-12-01 07:49:40|524.9|522.1|524.55|521.75|524.9|522.1|524.55|521.75|0
1638344990000|2021-12-01 07:49:50|524.73|521.93|524.81|522.01|524.81|522.01|524.72|521.92|0
1638345000000|2021-12-01 07:50:00|524.9|522.1|524.9|522.1|524.9|522.1|524.9|522.1|0
1638345010000|2021-12-01 07:50:10|524.72|521.92|524.46|521.66|524.72|521.92|524.46|521.66|0
1638345020000|2021-12-01 07:50:20|524.38|521.58|524.55|521.75|524.55|521.75|524.38|521.58|0
1638345030000|2021-12-01 07:50:30|524.46|521.66|524.38|521.58|524.46|521.66|524.38|521.58|0
1638345040000|2021-12-01 07:50:40|524.2|521.4|524.2|521.4|524.38|521.58|524.2|521.4|0
1638345050000|2021-12-01 07:50:50|524.55|521.75|524.55|521.75|524.72|521.92|524.55|521.75|0
1638345060000|2021-12-01 07:51:00|524.38|521.58|524.72|521.92|524.9|522.1|524.38|521.58|0
1638345070000|2021-12-01 07:51:10|524.55|521.75|524.55|521.75|524.9|522.1|524.55|521.75|0
1638345090000|2021-12-01 07:51:30|524.28|521.48|523.93|521.13|524.28|521.48|523.93|521.13|0
1638345100000|2021-12-01 07:51:40|524.03|521.23|524.28|521.48|524.28|521.48|523.93|521.13|0
1638345110000|2021-12-01 07:51:50|524.2|521.4|524.37|521.57|524.55|521.75|524.2|521.4|0
1638345120000|2021-12-01 07:52:00|524.55|521.75|524.2|521.4|524.55|521.75|524.2|521.4|0
1638345130000|2021-12-01 07:52:10|524.37|521.57|524.37|521.57|524.46|521.66|524.2|521.4|0
1638345140000|2021-12-01 07:52:20|524.55|521.75|524.55|521.75|524.63|521.83|524.55|521.75|0
1638345150000|2021-12-01 07:52:30|524.37|521.57|524.37|521.57|524.55|521.75|524.37|521.57|0
1638345160000|2021-12-01 07:52:40|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1638345170000|2021-12-01 07:52:50|524.03|521.23|523.93|521.13|524.03|521.23|523.93|521.13|0
1638345180000|2021-12-01 07:53:00|523.85|521.05|523.85|521.05|523.85|521.05|523.68|520.88|0
1638345190000|2021-12-01 07:53:10|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1638345200000|2021-12-01 07:53:20|523.85|521.05|524.02|521.22|524.02|521.22|523.76|520.96|0
1638345210000|2021-12-01 07:53:30|523.85|521.05|523.68|520.88|524.02|521.22|523.68|520.88|0
1638345220000|2021-12-01 07:53:40|523.5|520.7|523.33|520.53|523.5|520.7|523.33|520.53|0
1638345230000|2021-12-01 07:53:50|523.5|520.7|523.68|520.88|523.68|520.88|523.5|520.7|0
1638345240000|2021-12-01 07:54:00|523.5|520.7|524.02|521.22|524.11|521.31|523.5|520.7|0
1638345250000|2021-12-01 07:54:10|523.85|521.05|523.5|520.7|523.85|521.05|523.5|520.7|0
1638345260000|2021-12-01 07:54:20|523.58|520.78|523.33|520.53|523.58|520.78|523.33|520.53|0
1638345270000|2021-12-01 07:54:30|523.5|520.7|523.15|520.35|523.5|520.7|523.15|520.35|0
1638345280000|2021-12-01 07:54:40|522.98|520.18|522.89|520.09|522.98|520.18|522.89|520.09|0
1638345290000|2021-12-01 07:54:50|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1638345300000|2021-12-01 07:55:00|523.33|520.53|522.8|520|523.33|520.53|522.8|520|0
1638345310000|2021-12-01 07:55:10|522.98|520.18|522.98|520.18|522.98|520.18|522.89|520.09|0
1638345320000|2021-12-01 07:55:20|523.5|520.7|523.33|520.53|523.5|520.7|523.33|520.53|0
1638345330000|2021-12-01 07:55:30|523.15|520.35|522.98|520.18|523.33|520.53|522.98|520.18|0
1638345340000|2021-12-01 07:55:40|522.8|520|523.06|520.26|523.06|520.26|522.8|520|0
1638345350000|2021-12-01 07:55:50|522.8|520|522.63|519.83|522.98|520.18|522.63|519.83|0
1638345360000|2021-12-01 07:56:00|522.8|520|523.15|520.35|523.15|520.35|522.8|520|0
1638345370000|2021-12-01 07:56:10|522.98|520.18|522.98|520.18|522.98|520.18|522.8|520|0
1638345380000|2021-12-01 07:56:20|523.15|520.35|522.98|520.18|523.15|520.35|522.98|520.18|0
1638345390000|2021-12-01 07:56:30|523.15|520.35|522.63|519.83|523.15|520.35|522.63|519.83|0
1638345400000|2021-12-01 07:56:40|522.71|519.91|522.63|519.83|522.8|520|522.63|519.83|0
1638345410000|2021-12-01 07:56:50|522.45|519.65|522.1|519.3|522.45|519.65|522.1|519.3|0
1638345420000|2021-12-01 07:57:00|522.45|519.65|522.36|519.56|522.45|519.65|522.28|519.48|0
1638345430000|2021-12-01 07:57:10|522.8|520|522.63|519.83|522.89|520.09|522.63|519.83|0
1638345440000|2021-12-01 07:57:20|522.8|520|522.8|520|522.8|520|522.45|519.65|0
1638345450000|2021-12-01 07:57:30|522.63|519.83|522.8|520|522.8|520|522.63|519.83|0
1638345460000|2021-12-01 07:57:40|523.15|520.35|522.89|520.09|523.15|520.35|522.89|520.09|0
1638345470000|2021-12-01 07:57:50|522.98|520.18|523.15|520.35|523.23|520.43|522.98|520.18|0
1638345480000|2021-12-01 07:58:00|523.5|520.7|523.32|520.52|523.5|520.7|523.32|520.52|0
1638345490000|2021-12-01 07:58:10|522.63|519.83|522.63|519.83|522.8|520|522.63|519.83|0
1638345500000|2021-12-01 07:58:20|522.54|519.74|522.36|519.56|522.54|519.74|522.28|519.48|0
1638345510000|2021-12-01 07:58:30|522.63|519.83|522.45|519.65|522.63|519.83|522.28|519.48|0
1638345520000|2021-12-01 07:58:40|522.36|519.56|522.88|520.08|522.88|520.08|522.36|519.56|0
1638345530000|2021-12-01 07:58:50|522.45|519.65|522.45|519.65|522.63|519.83|522.45|519.65|0
1638345540000|2021-12-01 07:59:00|522.63|519.83|522.88|520.08|522.88|520.08|522.63|519.83|0
1638345550000|2021-12-01 07:59:10|522.71|519.91|522.45|519.65|522.88|520.08|522.45|519.65|0
1638345560000|2021-12-01 07:59:20|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1638345570000|2021-12-01 07:59:30|522.8|520|522.1|519.3|522.8|520|522.1|519.3|0
1638345580000|2021-12-01 07:59:40|521.93|519.13|521.66|518.86|521.93|519.13|521.58|518.78|0
1638345590000|2021-12-01 07:59:50|521.75|518.95|522.63|519.83|522.63|519.83|521.75|518.95|0
1638345600000|2021-12-01 08:00:00|521.41|518.61|522.1|519.3|522.1|519.3|520.88|518.08|0
1638345610000|2021-12-01 08:00:10|521.75|518.95|520.88|518.08|521.75|518.95|520.36|517.56|0
1638345620000|2021-12-01 08:00:20|521.41|518.61|522.28|519.48|522.28|519.48|521.41|518.61|0
1638345630000|2021-12-01 08:00:30|522.8|520|522.63|519.83|522.97|520.17|522.28|519.48|0
1638345640000|2021-12-01 08:00:40|522.8|520|523.15|520.35|523.15|520.35|522.45|519.65|0
1638345650000|2021-12-01 08:00:50|523.5|520.7|523.5|520.7|523.5|520.7|523.5|520.7|0
1638345660000|2021-12-01 08:01:00|523.15|520.35|523.15|520.35|523.32|520.52|523.15|520.35|0
1638345670000|2021-12-01 08:01:10|522.97|520.17|522.8|520|522.97|520.17|522.63|519.83|0
1638345680000|2021-12-01 08:01:20|522.63|519.83|522.8|520|522.97|520.17|522.63|519.83|0
1638345690000|2021-12-01 08:01:30|521.58|518.78|520.54|517.74|521.58|518.78|520.54|517.74|0
1638345700000|2021-12-01 08:01:40|520.71|517.91|520.19|517.39|520.71|517.91|520.19|517.39|0
1638345710000|2021-12-01 08:01:50|520.44|517.64|521.06|518.26|521.23|518.43|520.44|517.64|0
1638345720000|2021-12-01 08:02:00|521.41|518.61|521.58|518.78|521.58|518.78|521.41|518.61|0
1638345730000|2021-12-01 08:02:10|521.23|518.43|521.14|518.34|521.41|518.61|521.14|518.34|0
1638345740000|2021-12-01 08:02:20|521.49|518.69|522.01|519.21|522.1|519.3|521.49|518.69|0
1638345750000|2021-12-01 08:02:30|521.75|518.95|522.1|519.3|522.1|519.3|521.75|518.95|0
1638345760000|2021-12-01 08:02:40|521.93|519.13|522.19|519.39|522.28|519.48|521.93|519.13|0
1638345770000|2021-12-01 08:02:50|522.45|519.65|522.8|520|522.8|520|522.45|519.65|0
1638345780000|2021-12-01 08:03:00|522.62|519.82|522.88|520.08|523.06|520.26|522.62|519.82|0
1638345790000|2021-12-01 08:03:10|523.15|520.35|522.28|519.48|523.15|520.35|522.28|519.48|0
1638345800000|2021-12-01 08:03:20|522.1|519.3|522.8|520|522.8|520|522.1|519.3|0
1638345810000|2021-12-01 08:03:30|522.97|520.17|523.67|520.87|523.67|520.87|522.97|520.17|0
1638345820000|2021-12-01 08:03:40|523.75|520.95|523.67|520.87|524.02|521.22|523.67|520.87|0
1638345830000|2021-12-01 08:03:50|523.5|520.7|523.93|521.13|523.93|521.13|523.5|520.7|0
1638345840000|2021-12-01 08:04:00|523.84|521.04|523.32|520.52|523.84|521.04|522.97|520.17|0
1638345850000|2021-12-01 08:04:10|523.67|520.87|523.5|520.7|523.67|520.87|523.5|520.7|0
1638345860000|2021-12-01 08:04:20|523.15|520.35|523.15|520.35|523.15|520.35|522.97|520.17|0
1638345870000|2021-12-01 08:04:30|523.23|520.43|523.67|520.87|523.67|520.87|523.23|520.43|0
1638345880000|2021-12-01 08:04:40|523.58|520.78|523.32|520.52|523.58|520.78|523.32|520.52|0
1638345890000|2021-12-01 08:04:50|523.5|520.7|523.5|520.7|523.58|520.78|523.5|520.7|0
1638345900000|2021-12-01 08:05:00|523.3|520.9|523.47|521.07|523.64|521.24|523.3|520.9|0
1638345910000|2021-12-01 08:05:10|523.82|521.42|523.99|521.59|524.08|521.68|523.82|521.42|0
1638345920000|2021-12-01 08:05:20|523.38|520.98|522.95|520.55|523.38|520.98|522.95|520.55|0
1638345930000|2021-12-01 08:05:30|523.2|520.8|523.3|520.9|523.64|521.24|523.2|520.8|0
1638345940000|2021-12-01 08:05:40|523.47|521.07|523.47|521.07|523.64|521.24|523.47|521.07|0
1638345950000|2021-12-01 08:05:50|523.64|521.24|523.03|520.63|523.64|521.24|522.95|520.55|0
1638345960000|2021-12-01 08:06:00|523.2|520.8|522.6|520.2|523.2|520.8|522.6|520.2|0
1638345970000|2021-12-01 08:06:10|522.77|520.37|522.77|520.37|522.95|520.55|522.77|520.37|0
1638345980000|2021-12-01 08:06:20|522.95|520.55|522.95|520.55|523.2|520.8|522.95|520.55|0
1638345990000|2021-12-01 08:06:30|523.12|520.72|522.6|520.2|523.12|520.72|522.6|520.2|0
1638346000000|2021-12-01 08:06:40|523.12|520.72|522.95|520.55|523.12|520.72|522.95|520.55|0
1638346010000|2021-12-01 08:06:50|522.6|520.2|522.77|520.37|522.77|520.37|522.6|520.2|0
1638346020000|2021-12-01 08:07:00|522.95|520.55|522.16|519.76|522.95|520.55|521.98|519.58|0
1638346030000|2021-12-01 08:07:10|522.6|520.2|522.33|519.93|522.6|520.2|522.25|519.85|0
1638346040000|2021-12-01 08:07:20|522.25|519.85|522.42|520.02|522.51|520.11|522.25|519.85|0
1638346050000|2021-12-01 08:07:30|522.6|520.2|522.77|520.37|523.12|520.72|522.6|520.2|0
1638346060000|2021-12-01 08:07:40|522.95|520.55|522.77|520.37|522.95|520.55|522.6|520.2|0
1638346070000|2021-12-01 08:07:50|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1638346080000|2021-12-01 08:08:00|522.42|520.02|522.94|520.54|522.94|520.54|522.42|520.02|0
1638346090000|2021-12-01 08:08:10|523.12|520.72|523.47|521.07|523.55|521.15|523.12|520.72|0
1638346100000|2021-12-01 08:08:20|523.2|520.8|522.25|519.85|523.2|520.8|522.25|519.85|0
1638346110000|2021-12-01 08:08:30|522.07|519.67|521.9|519.5|522.25|519.85|521.9|519.5|0
1638346120000|2021-12-01 08:08:40|521.81|519.41|521.2|518.8|521.81|519.41|521.2|518.8|0
1638346130000|2021-12-01 08:08:50|521.38|518.98|521.46|519.06|521.55|519.15|521.38|518.98|0
1638346140000|2021-12-01 08:09:00|520.94|518.54|521.38|518.98|521.46|519.06|520.94|518.54|0
1638346150000|2021-12-01 08:09:10|521.72|519.32|521.55|519.15|521.72|519.32|521.38|518.98|0
1638346160000|2021-12-01 08:09:20|521.38|518.98|521.55|519.15|521.55|519.15|521.38|518.98|0
1638346170000|2021-12-01 08:09:30|521.46|519.06|521.38|518.98|521.46|519.06|521.2|518.8|0
1638346180000|2021-12-01 08:09:40|521.2|518.8|521.11|518.71|521.2|518.8|520.85|518.45|0
1638346190000|2021-12-01 08:09:50|521.03|518.63|521.55|519.15|521.55|519.15|521.03|518.63|0
1638346200000|2021-12-01 08:10:00|521.9|519.5|520.94|518.54|521.9|519.5|520.94|518.54|0
1638346210000|2021-12-01 08:10:10|520.5|518.1|520.68|518.28|520.68|518.28|520.5|518.1|0
1638346220000|2021-12-01 08:10:20|520.5|518.1|520.85|518.45|520.85|518.45|520.5|518.1|0
1638346230000|2021-12-01 08:10:30|520.68|518.28|520.59|518.19|520.68|518.28|520.33|517.93|0
1638346240000|2021-12-01 08:10:40|520.33|517.93|520.24|517.84|520.33|517.93|520.16|517.76|0
1638346250000|2021-12-01 08:10:50|520.16|517.76|520.33|517.93|520.33|517.93|520.07|517.67|0
1638346260000|2021-12-01 08:11:00|519.98|517.58|520.41|518.01|520.41|518.01|519.98|517.58|0
1638346270000|2021-12-01 08:11:10|520.5|518.1|521.11|518.71|521.2|518.8|520.5|518.1|0
1638346280000|2021-12-01 08:11:20|521.03|518.63|520.85|518.45|521.03|518.63|520.5|518.1|0
1638346290000|2021-12-01 08:11:30|521.2|518.8|521.03|518.63|521.2|518.8|520.85|518.45|0
1638346300000|2021-12-01 08:11:40|521.2|518.8|521.03|518.63|521.2|518.8|520.85|518.45|0
1638346310000|2021-12-01 08:11:50|520.85|518.45|521.11|518.71|521.11|518.71|520.85|518.45|0
1638346320000|2021-12-01 08:12:00|521.03|518.63|520.68|518.28|521.03|518.63|520.68|518.28|0
1638346330000|2021-12-01 08:12:10|520.5|518.1|520.33|517.93|520.59|518.19|520.33|517.93|0
1638346340000|2021-12-01 08:12:20|520.16|517.76|520.16|517.76|520.16|517.76|519.98|517.58|0
1638346350000|2021-12-01 08:12:30|520.33|517.93|520.5|518.1|520.68|518.28|520.33|517.93|0
1638346360000|2021-12-01 08:12:40|521.03|518.63|521.03|518.63|521.03|518.63|520.68|518.28|0
1638346370000|2021-12-01 08:12:50|521.11|518.71|521.03|518.63|521.11|518.71|521.03|518.63|0
1638346380000|2021-12-01 08:13:00|521.2|518.8|520.85|518.45|521.2|518.8|520.85|518.45|0
1638346390000|2021-12-01 08:13:10|520.68|518.28|520.85|518.45|521.03|518.63|520.68|518.28|0
1638346400000|2021-12-01 08:13:20|520.68|518.28|520.5|518.1|520.68|518.28|520.5|518.1|0
1638346410000|2021-12-01 08:13:30|521.03|518.63|520.85|518.45|521.03|518.63|520.85|518.45|0
1638346420000|2021-12-01 08:13:40|520.68|518.28|520.85|518.45|520.85|518.45|520.5|518.1|0
1638346430000|2021-12-01 08:13:50|520.68|518.28|520.68|518.28|520.76|518.36|520.68|518.28|0
1638346440000|2021-12-01 08:14:00|520.85|518.45|521.37|518.97|521.37|518.97|520.85|518.45|0
1638346450000|2021-12-01 08:14:10|521.55|519.15|520.68|518.28|521.55|519.15|520.68|518.28|0
1638346460000|2021-12-01 08:14:20|520.76|518.36|520.68|518.28|520.85|518.45|520.68|518.28|0
1638346470000|2021-12-01 08:14:30|520.76|518.36|520.85|518.45|521.02|518.62|520.76|518.36|0
1638346480000|2021-12-01 08:14:40|521.2|518.8|520.5|518.1|521.2|518.8|520.5|518.1|0
1638346490000|2021-12-01 08:14:50|520.68|518.28|520.85|518.45|521.02|518.62|520.68|518.28|0
1638346500000|2021-12-01 08:15:00|520.68|518.28|520.5|518.1|520.68|518.28|520.5|518.1|0
1638346510000|2021-12-01 08:15:10|520.59|518.19|521.55|519.15|521.55|519.15|520.59|518.19|0
1638346520000|2021-12-01 08:15:20|521.72|519.32|521.72|519.32|521.9|519.5|521.72|519.32|0
1638346530000|2021-12-01 08:15:30|521.9|519.5|522.24|519.84|522.24|519.84|521.9|519.5|0
1638346540000|2021-12-01 08:15:40|522.07|519.67|522.42|520.02|522.42|520.02|522.07|519.67|0
1638346550000|2021-12-01 08:15:50|522.77|520.37|522.5|520.1|522.77|520.37|522.5|520.1|0
1638346560000|2021-12-01 08:16:00|522.77|520.37|523.12|520.72|523.12|520.72|522.77|520.37|0
1638346570000|2021-12-01 08:16:10|522.77|520.37|522.77|520.37|522.94|520.54|522.77|520.37|0
1638346580000|2021-12-01 08:16:20|522.94|520.54|523.46|521.06|523.46|521.06|522.94|520.54|0
1638346590000|2021-12-01 08:16:30|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1638346600000|2021-12-01 08:16:40|523.64|521.24|523.81|521.41|523.81|521.41|523.64|521.24|0
1638346610000|2021-12-01 08:16:50|523.99|521.59|523.9|521.5|523.99|521.59|523.72|521.32|0
1638346620000|2021-12-01 08:17:00|523.81|521.41|524.07|521.67|524.07|521.67|523.81|521.41|0
1638346630000|2021-12-01 08:17:10|523.99|521.59|523.99|521.59|524.34|521.94|523.99|521.59|0
1638346640000|2021-12-01 08:17:20|524.07|521.67|523.64|521.24|524.07|521.67|523.64|521.24|0
1638346650000|2021-12-01 08:17:30|523.46|521.06|523.46|521.06|523.46|521.06|523.11|520.71|0
1638346660000|2021-12-01 08:17:40|523.72|521.32|523.55|521.15|523.81|521.41|523.55|521.15|0
1638346670000|2021-12-01 08:17:50|523.46|521.06|523.11|520.71|523.64|521.24|523.11|520.71|0
1638346680000|2021-12-01 08:18:00|523.37|520.97|523.02|520.62|523.37|520.97|522.94|520.54|0
1638346690000|2021-12-01 08:18:10|522.85|520.45|522.94|520.54|522.94|520.54|522.85|520.45|0
1638346700000|2021-12-01 08:18:20|523.11|520.71|522.94|520.54|523.2|520.8|522.94|520.54|0
1638346710000|2021-12-01 08:18:30|523.29|520.89|522.94|520.54|523.29|520.89|522.94|520.54|0
1638346720000|2021-12-01 08:18:40|523.02|520.62|523.11|520.71|523.11|520.71|522.77|520.37|0
1638346730000|2021-12-01 08:18:50|522.94|520.54|523.02|520.62|523.02|520.62|522.94|520.54|0
1638346740000|2021-12-01 08:19:00|523.46|521.06|523.29|520.89|523.46|521.06|523.11|520.71|0
1638346750000|2021-12-01 08:19:10|523.2|520.8|523.11|520.71|523.29|520.89|523.11|520.71|0
1638346760000|2021-12-01 08:19:20|523.46|521.06|523.64|521.24|523.64|521.24|523.46|521.06|0
1638346770000|2021-12-01 08:19:30|523.81|521.41|523.99|521.59|523.99|521.59|523.81|521.41|0
1638346780000|2021-12-01 08:19:40|524.07|521.67|524.16|521.76|524.34|521.94|524.07|521.67|0
1638346790000|2021-12-01 08:19:50|523.99|521.59|524.24|521.84|524.24|521.84|523.99|521.59|0
1638346800000|2021-12-01 08:20:00|524.42|522.02|524.24|521.84|524.42|522.02|524.24|521.84|0
1638346810000|2021-12-01 08:20:10|523.99|521.59|523.29|520.89|523.99|521.59|523.2|520.8|0
1638346820000|2021-12-01 08:20:20|523.11|520.71|523.11|520.71|523.11|520.71|522.94|520.54|0
1638346830000|2021-12-01 08:20:30|523.29|520.89|523.29|520.89|523.46|521.06|523.29|520.89|0
1638346840000|2021-12-01 08:20:40|522.94|520.54|523.02|520.62|523.02|520.62|522.76|520.36|0
1638346850000|2021-12-01 08:20:50|522.94|520.54|522.94|520.54|523.11|520.71|522.94|520.54|0
1638346860000|2021-12-01 08:21:00|523.02|520.62|522.94|520.54|523.02|520.62|522.94|520.54|0
1638346870000|2021-12-01 08:21:10|522.76|520.36|522.42|520.02|522.76|520.36|522.42|520.02|0
1638346880000|2021-12-01 08:21:20|522.24|519.84|522.24|519.84|522.24|519.84|522.07|519.67|0
1638346890000|2021-12-01 08:21:30|521.89|519.49|521.98|519.58|522.07|519.67|521.89|519.49|0
1638346900000|2021-12-01 08:21:40|522.07|519.67|522.07|519.67|522.07|519.67|521.89|519.49|0
1638346910000|2021-12-01 08:21:50|522.41|520.01|522.76|520.36|522.76|520.36|522.41|520.01|0
1638346920000|2021-12-01 08:22:00|522.67|520.27|522.59|520.19|522.67|520.27|522.24|519.84|0
1638346930000|2021-12-01 08:22:10|522.76|520.36|522.76|520.36|522.94|520.54|522.76|520.36|0
1638346940000|2021-12-01 08:22:20|522.41|520.01|522.41|520.01|522.41|520.01|522.24|519.84|0
1638346950000|2021-12-01 08:22:30|522.59|520.19|523.29|520.89|523.29|520.89|522.59|520.19|0
1638346960000|2021-12-01 08:22:40|523.37|520.97|523.29|520.89|523.37|520.97|523.29|520.89|0
1638346970000|2021-12-01 08:22:50|523.37|520.97|522.76|520.36|523.37|520.97|522.76|520.36|0
1638346980000|2021-12-01 08:23:00|522.85|520.45|522.85|520.45|522.94|520.54|522.85|520.45|0
1638346990000|2021-12-01 08:23:10|522.76|520.36|522.67|520.27|522.94|520.54|522.67|520.27|0
1638347000000|2021-12-01 08:23:20|522.76|520.36|522.76|520.36|522.85|520.45|522.76|520.36|0
1638347010000|2021-12-01 08:23:30|522.85|520.45|522.5|520.1|522.85|520.45|522.5|520.1|0
1638347020000|2021-12-01 08:23:40|522.41|520.01|522.5|520.1|522.59|520.19|522.41|520.01|0
1638347030000|2021-12-01 08:23:50|522.07|519.67|522.41|520.01|522.41|520.01|522.07|519.67|0
1638347040000|2021-12-01 08:24:00|522.59|520.19|521.97|519.57|522.59|520.19|521.97|519.57|0
1638347050000|2021-12-01 08:24:10|522.07|519.67|522.06|519.66|522.07|519.67|521.89|519.49|0
1638347060000|2021-12-01 08:24:20|522.32|519.92|521.89|519.49|522.32|519.92|521.89|519.49|0
1638347070000|2021-12-01 08:24:30|521.97|519.57|522.24|519.84|522.24|519.84|521.97|519.57|0
1638347080000|2021-12-01 08:24:40|522.32|519.92|522.41|520.01|522.41|520.01|522.32|519.92|0
1638347090000|2021-12-01 08:24:50|521.89|519.49|522.06|519.66|522.06|519.66|521.72|519.32|0
1638347100000|2021-12-01 08:25:00|521.72|519.32|521.54|519.14|521.8|519.4|521.54|519.14|0
1638347110000|2021-12-01 08:25:10|521.72|519.32|522.24|519.84|522.24|519.84|521.72|519.32|0
1638347120000|2021-12-01 08:25:20|522.59|520.19|522.41|520.01|522.59|520.19|522.41|520.01|0
1638347130000|2021-12-01 08:25:30|522.24|519.84|522.06|519.66|522.24|519.84|522.06|519.66|0
1638347140000|2021-12-01 08:25:40|521.8|519.4|521.72|519.32|522.24|519.84|521.72|519.32|0
1638347150000|2021-12-01 08:25:50|521.54|519.14|521.63|519.23|521.72|519.32|521.54|519.14|0
1638347160000|2021-12-01 08:26:00|521.54|519.14|521.37|518.97|521.72|519.32|521.37|518.97|0
1638347170000|2021-12-01 08:26:10|521.1|518.7|520.84|518.44|521.1|518.7|520.84|518.44|0
1638347180000|2021-12-01 08:26:20|520.67|518.27|520.84|518.44|520.84|518.44|520.41|518.01|0
1638347190000|2021-12-01 08:26:30|520.67|518.27|520.5|518.1|520.84|518.44|520.5|518.1|0
1638347200000|2021-12-01 08:26:40|520.84|518.44|521.19|518.79|521.19|518.79|520.67|518.27|0
1638347210000|2021-12-01 08:26:50|521.1|518.7|520.84|518.44|521.1|518.7|520.84|518.44|0
1638347220000|2021-12-01 08:27:00|521.02|518.62|521.19|518.79|521.19|518.79|520.67|518.27|0
1638347230000|2021-12-01 08:27:10|521.02|518.62|520.67|518.27|521.02|518.62|520.5|518.1|0
1638347240000|2021-12-01 08:27:20|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1638347260000|2021-12-01 08:27:40|521.19|518.79|521.02|518.62|521.19|518.79|521.02|518.62|0
1638347270000|2021-12-01 08:27:50|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1638347280000|2021-12-01 08:28:00|520.75|518.35|519.97|517.57|520.75|518.35|519.97|517.57|0
1638347290000|2021-12-01 08:28:10|520.15|517.75|520.32|517.92|520.32|517.92|520.15|517.75|0
1638347300000|2021-12-01 08:28:20|520.5|518.1|520.5|518.1|520.5|518.1|520.5|518.1|0
1638347310000|2021-12-01 08:28:30|520.75|518.35|520.58|518.18|520.75|518.35|520.5|518.1|0
1638347320000|2021-12-01 08:28:40|520.15|517.75|520.5|518.1|520.5|518.1|520.15|517.75|0
1638347330000|2021-12-01 08:28:50|520.67|518.27|520.5|518.1|520.67|518.27|520.5|518.1|0
1638347340000|2021-12-01 08:29:00|520.67|518.27|520.5|518.1|520.67|518.27|520.32|517.92|0
1638347350000|2021-12-01 08:29:10|520.67|518.27|520.58|518.18|520.84|518.44|520.58|518.18|0
1638347360000|2021-12-01 08:29:20|520.67|518.27|520.67|518.27|520.67|518.27|520.49|518.09|0
1638347370000|2021-12-01 08:29:30|521.02|518.62|520.84|518.44|521.02|518.62|520.84|518.44|0
1638347380000|2021-12-01 08:29:40|520.49|518.09|520.67|518.27|520.67|518.27|520.49|518.09|0
1638347390000|2021-12-01 08:29:50|520.49|518.09|520.49|518.09|520.67|518.27|520.49|518.09|0
1638347400000|2021-12-01 08:30:00|519.97|517.57|518.93|516.53|519.97|517.57|518.93|516.53|0
1638347410000|2021-12-01 08:30:10|518.76|516.36|518.58|516.18|518.76|516.36|518.23|515.83|0
1638347420000|2021-12-01 08:30:20|518.49|516.09|517.71|515.31|518.49|516.09|517.71|515.31|0
1638347430000|2021-12-01 08:30:30|517.62|515.22|517.19|514.79|517.62|515.22|517.19|514.79|0
1638347440000|2021-12-01 08:30:40|517.37|514.97|516.85|514.45|517.37|514.97|516.85|514.45|0
1638347450000|2021-12-01 08:30:50|516.67|514.27|517.02|514.62|517.19|514.79|516.67|514.27|0
1638347460000|2021-12-01 08:31:00|516.5|514.1|516.75|514.35|516.75|514.35|516.5|514.1|0
1638347470000|2021-12-01 08:31:10|516.5|514.1|516.58|514.18|516.67|514.27|516.5|514.1|0
1638347480000|2021-12-01 08:31:20|516.5|514.1|516.5|514.1|516.5|514.1|516.5|514.1|0
1638347490000|2021-12-01 08:31:30|516.67|514.27|516.67|514.27|516.84|514.44|516.5|514.1|0
1638347500000|2021-12-01 08:31:40|516.58|514.18|516.67|514.27|516.67|514.27|516.58|514.18|0
1638347510000|2021-12-01 08:31:50|516.32|513.92|516.23|513.83|516.5|514.1|516.23|513.83|0
1638347520000|2021-12-01 08:32:00|516.32|513.92|515.98|513.58|516.32|513.92|515.8|513.4|0
1638347530000|2021-12-01 08:32:10|516.15|513.75|516.15|513.75|516.32|513.92|516.15|513.75|0
1638347540000|2021-12-01 08:32:20|516.32|513.92|515.71|513.31|516.32|513.92|515.71|513.31|0
1638347550000|2021-12-01 08:32:30|515.89|513.49|515.71|513.31|515.89|513.49|515.71|513.31|0
1638347560000|2021-12-01 08:32:40|515.98|513.58|516.15|513.75|516.15|513.75|515.98|513.58|0
1638347570000|2021-12-01 08:32:50|516.32|513.92|517.02|514.62|517.02|514.62|516.32|513.92|0
1638347580000|2021-12-01 08:33:00|517.36|514.96|517.71|515.31|517.71|515.31|517.36|514.96|0
1638347590000|2021-12-01 08:33:10|517.8|515.4|518.06|515.66|518.06|515.66|517.71|515.31|0
1638347600000|2021-12-01 08:33:20|518.23|515.83|518.49|516.09|518.49|516.09|518.23|515.83|0
1638347610000|2021-12-01 08:33:30|518.66|516.26|518.58|516.18|518.75|516.35|518.58|516.18|0
1638347620000|2021-12-01 08:33:40|518.75|516.35|518.58|516.18|518.75|516.35|518.58|516.18|0
1638347630000|2021-12-01 08:33:50|518.66|516.26|518.41|516.01|518.66|516.26|518.41|516.01|0
1638347640000|2021-12-01 08:34:00|518.58|516.18|519.1|516.7|519.1|516.7|518.23|515.83|0
1638347650000|2021-12-01 08:34:10|519.01|516.61|518.58|516.18|519.01|516.61|518.49|516.09|0
1638347660000|2021-12-01 08:34:20|518.75|516.35|518.84|516.44|518.93|516.53|518.75|516.35|0
1638347670000|2021-12-01 08:34:30|519.45|517.05|519.1|516.7|519.45|517.05|519.1|516.7|0
1638347690000|2021-12-01 08:34:50|519.18|516.78|518.93|516.53|519.18|516.78|518.93|516.53|0
1638347700000|2021-12-01 08:35:00|519.27|516.87|518.23|515.83|519.27|516.87|518.23|515.83|0
1638347710000|2021-12-01 08:35:10|518.06|515.66|517.54|515.14|518.14|515.74|517.54|515.14|0
1638347720000|2021-12-01 08:35:20|517.71|515.31|517.71|515.31|517.71|515.31|517.71|515.31|0
1638347730000|2021-12-01 08:35:30|517.36|514.96|517.54|515.14|517.54|515.14|517.36|514.96|0
1638347740000|2021-12-01 08:35:40|517.36|514.96|517.79|515.39|517.79|515.39|517.36|514.96|0
1638347750000|2021-12-01 08:35:50|517.71|515.31|517.71|515.31|517.88|515.48|517.71|515.31|0
1638347760000|2021-12-01 08:36:00|517.54|515.14|517.19|514.79|517.54|515.14|517.19|514.79|0
1638347770000|2021-12-01 08:36:10|517.02|514.62|517.02|514.62|517.02|514.62|517.02|514.62|0
1638347780000|2021-12-01 08:36:20|517.19|514.79|517.02|514.62|517.19|514.79|516.84|514.44|0
1638347790000|2021-12-01 08:36:30|517.19|514.79|517.02|514.62|517.36|514.96|517.02|514.62|0
1638347800000|2021-12-01 08:36:40|517.19|514.79|516.93|514.53|517.19|514.79|516.84|514.44|0
1638347810000|2021-12-01 08:36:50|517.02|514.62|517.02|514.62|517.02|514.62|516.84|514.44|0
1638347820000|2021-12-01 08:37:00|516.93|514.53|517.88|515.48|517.88|515.48|516.93|514.53|0
1638347830000|2021-12-01 08:37:10|517.71|515.31|517.1|514.7|517.71|515.31|517.1|514.7|0
1638347840000|2021-12-01 08:37:20|517.19|514.79|517.27|514.87|517.36|514.96|517.02|514.62|0
1638347850000|2021-12-01 08:37:30|517.19|514.79|517.79|515.39|517.79|515.39|517.19|514.79|0
1638347860000|2021-12-01 08:37:40|517.88|515.48|517.88|515.48|518.06|515.66|517.71|515.31|0
1638347870000|2021-12-01 08:37:50|517.97|515.57|517.88|515.48|518.06|515.66|517.88|515.48|0
1638347880000|2021-12-01 08:38:00|517.97|515.57|517.36|514.96|517.97|515.57|517.36|514.96|0
1638347890000|2021-12-01 08:38:10|517.1|514.7|517.54|515.14|517.54|515.14|517.1|514.7|0
1638347900000|2021-12-01 08:38:20|517.36|514.96|517.88|515.48|517.88|515.48|517.36|514.96|0
1638347910000|2021-12-01 08:38:30|518.06|515.66|517.97|515.57|518.06|515.66|517.97|515.57|0
1638347920000|2021-12-01 08:38:40|517.88|515.48|517.45|515.05|517.88|515.48|517.45|515.05|0
1638347930000|2021-12-01 08:38:50|517.71|515.31|517.54|515.14|517.71|515.31|517.54|515.14|0
1638347940000|2021-12-01 08:39:00|517.71|515.31|518.06|515.66|518.06|515.66|517.71|515.31|0
1638347950000|2021-12-01 08:39:10|517.88|515.48|518.06|515.66|518.06|515.66|517.71|515.31|0
1638347960000|2021-12-01 08:39:20|518.23|515.83|517.53|515.13|518.23|515.83|517.53|515.13|0
1638347970000|2021-12-01 08:39:30|517.71|515.31|517.53|515.13|517.71|515.31|517.53|515.13|0
1638347980000|2021-12-01 08:39:40|517.71|515.31|517.71|515.31|517.71|515.31|517.53|515.13|0
1638347990000|2021-12-01 08:39:50|518.06|515.66|518.23|515.83|518.31|515.91|518.06|515.66|0
1638348000000|2021-12-01 08:40:00|518.4|516|518.4|516|518.4|516|518.4|516|0
1638348010000|2021-12-01 08:40:10|518.66|516.26|518.4|516|518.66|516.26|518.4|516|0
1638348020000|2021-12-01 08:40:20|518.23|515.83|518.06|515.66|518.4|516|518.06|515.66|0
1638348030000|2021-12-01 08:40:30|518.4|516|518.75|516.35|518.75|516.35|518.4|516|0
1638348040000|2021-12-01 08:40:40|518.66|516.26|518.23|515.83|518.66|516.26|518.06|515.66|0
1638348050000|2021-12-01 08:40:50|518.06|515.66|517.71|515.31|518.06|515.66|517.71|515.31|0
1638348060000|2021-12-01 08:41:00|517.62|515.22|517.62|515.22|517.62|515.22|517.62|515.22|0
1638348070000|2021-12-01 08:41:10|517.36|514.96|517.1|514.7|517.36|514.96|516.84|514.44|0
1638348080000|2021-12-01 08:41:20|517.19|514.79|516.84|514.44|517.19|514.79|516.84|514.44|0
1638348090000|2021-12-01 08:41:30|516.67|514.27|516.67|514.27|516.67|514.27|516.67|514.27|0
1638348100000|2021-12-01 08:41:40|516.75|514.35|516.84|514.44|516.84|514.44|516.75|514.35|0
1638348110000|2021-12-01 08:41:50|516.75|514.35|516.58|514.18|516.84|514.44|516.58|514.18|0
1638348120000|2021-12-01 08:42:00|517.53|515.13|517.36|514.96|517.53|515.13|517.27|514.87|0
1638348130000|2021-12-01 08:42:10|517.44|515.04|517.36|514.96|517.71|515.31|517.36|514.96|0
1638348140000|2021-12-01 08:42:20|517.01|514.61|517.19|514.79|517.19|514.79|517.01|514.61|0
1638348150000|2021-12-01 08:42:30|516.84|514.44|517.36|514.96|517.36|514.96|516.84|514.44|0
1638348160000|2021-12-01 08:42:40|517.19|514.79|517.19|514.79|517.36|514.96|517.19|514.79|0
1638348170000|2021-12-01 08:42:50|517.36|514.96|517.36|514.96|517.36|514.96|517.27|514.87|0
1638348180000|2021-12-01 08:43:00|517.1|514.7|517.01|514.61|517.1|514.7|517.01|514.61|0
1638348190000|2021-12-01 08:43:10|516.67|514.27|516.67|514.27|516.67|514.27|516.49|514.09|0
1638348200000|2021-12-01 08:43:20|516.49|514.09|515.8|513.4|516.49|514.09|515.8|513.4|0
1638348210000|2021-12-01 08:43:30|515.62|513.22|515.53|513.13|515.62|513.22|515.53|513.13|0
1638348220000|2021-12-01 08:43:40|515.45|513.05|515.45|513.05|515.45|513.05|515.28|512.88|0
1638348230000|2021-12-01 08:43:50|515.62|513.22|515.28|512.88|515.62|513.22|515.28|512.88|0
1638348240000|2021-12-01 08:44:00|514.93|512.53|514.41|512.01|514.93|512.53|514.24|511.84|0
1638348250000|2021-12-01 08:44:10|514.32|511.92|514.59|512.19|514.59|512.19|514.32|511.92|0
1638348260000|2021-12-01 08:44:20|514.5|512.1|515.62|513.22|515.62|513.22|514.5|512.1|0
1638348270000|2021-12-01 08:44:30|515.45|513.05|515.45|513.05|515.45|513.05|515.45|513.05|0
1638348280000|2021-12-01 08:44:40|515.28|512.88|515.45|513.05|515.45|513.05|515.1|512.7|0
1638348290000|2021-12-01 08:44:50|515.62|513.22|515.53|513.13|515.97|513.57|515.53|513.13|0
1638348300000|2021-12-01 08:45:00|515.62|513.22|515.01|512.61|515.62|513.22|515.01|512.61|0
1638348310000|2021-12-01 08:45:10|515.1|512.7|515.8|513.4|515.8|513.4|515.1|512.7|0
1638348320000|2021-12-01 08:45:20|516.05|513.65|515.8|513.4|516.05|513.65|515.8|513.4|0
1638348330000|2021-12-01 08:45:30|515.28|512.88|515.45|513.05|515.45|513.05|515.28|512.88|0
1638348340000|2021-12-01 08:45:40|515.62|513.22|515.97|513.57|515.97|513.57|515.62|513.22|0
1638348350000|2021-12-01 08:45:50|516.14|513.74|516.14|513.74|516.14|513.74|516.05|513.65|0
1638348360000|2021-12-01 08:46:00|516.32|513.92|516.66|514.26|516.66|514.26|516.32|513.92|0
1638348370000|2021-12-01 08:46:10|516.32|513.92|515.97|513.57|516.32|513.92|515.97|513.57|0
1638348380000|2021-12-01 08:46:20|516.14|513.74|516.66|514.26|516.66|514.26|516.14|513.74|0
1638348390000|2021-12-01 08:46:30|516.49|514.09|516.49|514.09|516.66|514.26|516.49|514.09|0
1638348400000|2021-12-01 08:46:40|516.32|513.92|515.97|513.57|516.32|513.92|515.97|513.57|0
1638348410000|2021-12-01 08:46:50|515.88|513.48|515.45|513.05|515.88|513.48|515.45|513.05|0
1638348420000|2021-12-01 08:47:00|516.05|513.65|516.14|513.74|516.14|513.74|516.05|513.65|0
1638348430000|2021-12-01 08:47:10|516.49|514.09|516.49|514.09|516.66|514.26|516.49|514.09|0
1638348440000|2021-12-01 08:47:20|516.32|513.92|516.32|513.92|516.32|513.92|515.97|513.57|0
1638348450000|2021-12-01 08:47:30|516.14|513.74|516.14|513.74|516.32|513.92|516.14|513.74|0
1638348460000|2021-12-01 08:47:40|516.23|513.83|516.66|514.26|516.66|514.26|516.23|513.83|0
1638348470000|2021-12-01 08:47:50|516.92|514.52|516.84|514.44|516.92|514.52|516.66|514.26|0
1638348480000|2021-12-01 08:48:00|517.01|514.61|516.49|514.09|517.01|514.61|516.49|514.09|0
1638348490000|2021-12-01 08:48:10|516.66|514.26|516.4|514|516.66|514.26|516.4|514|0
1638348500000|2021-12-01 08:48:20|516.32|513.92|515.8|513.4|516.49|514.09|515.8|513.4|0
1638348510000|2021-12-01 08:48:30|515.19|512.79|515.62|513.22|515.62|513.22|515.19|512.79|0
1638348520000|2021-12-01 08:48:40|515.28|512.88|515.97|513.57|515.97|513.57|515.28|512.88|0
1638348530000|2021-12-01 08:48:50|516.05|513.65|516.66|514.26|516.66|514.26|516.05|513.65|0
1638348540000|2021-12-01 08:49:00|516.84|514.44|516.84|514.44|516.84|514.44|516.66|514.26|0
1638348550000|2021-12-01 08:49:10|516.66|514.26|516.49|514.09|516.66|514.26|516.49|514.09|0
1638348560000|2021-12-01 08:49:20|516.4|514|516.14|513.74|516.4|514|515.97|513.57|0
1638348570000|2021-12-01 08:49:30|516.32|513.92|516.84|514.44|516.92|514.52|516.32|513.92|0
1638348580000|2021-12-01 08:49:40|517.01|514.61|517.18|514.78|517.18|514.78|517.01|514.61|0
1638348590000|2021-12-01 08:49:50|517.01|514.61|517.18|514.78|517.18|514.78|517.01|514.61|0
1638348600000|2021-12-01 08:50:00|517.36|514.96|517.01|514.61|517.36|514.96|517.01|514.61|0
1638348610000|2021-12-01 08:50:10|516.84|514.44|516.84|514.44|516.84|514.44|516.66|514.26|0
1638348620000|2021-12-01 08:50:20|517.01|514.61|516.4|514|517.01|514.61|516.4|514|0
1638348630000|2021-12-01 08:50:30|516.66|514.26|516.84|514.44|517.01|514.61|516.66|514.26|0
1638348640000|2021-12-01 08:50:40|516.92|514.52|516.83|514.43|516.92|514.52|516.83|514.43|0
1638348650000|2021-12-01 08:50:50|516.66|514.26|516.49|514.09|516.66|514.26|516.49|514.09|0
1638348660000|2021-12-01 08:51:00|516.31|513.91|516.22|513.82|516.31|513.91|516.22|513.82|0
1638348670000|2021-12-01 08:51:10|516.4|514|516.14|513.74|516.4|514|516.14|513.74|0
1638348680000|2021-12-01 08:51:20|516.22|513.82|517.01|514.61|517.01|514.61|516.22|513.82|0
1638348690000|2021-12-01 08:51:30|516.83|514.43|517.18|514.78|517.18|514.78|516.83|514.43|0
1638348700000|2021-12-01 08:51:40|517.26|514.86|517.36|514.96|517.36|514.96|517.18|514.78|0
1638348710000|2021-12-01 08:51:50|517.53|515.13|517.53|515.13|517.53|515.13|517.44|515.04|0
1638348720000|2021-12-01 08:52:00|517.61|515.21|517.96|515.56|517.96|515.56|517.53|515.13|0
1638348730000|2021-12-01 08:52:10|518.05|515.65|518.31|515.91|518.31|515.91|517.88|515.48|0
1638348740000|2021-12-01 08:52:20|518.22|515.82|518.4|516|518.4|516|518.13|515.73|0
1638348750000|2021-12-01 08:52:30|518.22|515.82|518.65|516.25|518.65|516.25|518.22|515.82|0
1638348760000|2021-12-01 08:52:40|518.57|516.17|518.74|516.34|518.74|516.34|518.4|516|0
1638348770000|2021-12-01 08:52:50|518.4|516|518.57|516.17|518.57|516.17|518.22|515.82|0
1638348780000|2021-12-01 08:53:00|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1638348790000|2021-12-01 08:53:10|518.31|515.91|518.4|516|518.4|516|518.31|515.91|0
1638348800000|2021-12-01 08:53:20|518.22|515.82|518.57|516.17|518.57|516.17|518.22|515.82|0
1638348810000|2021-12-01 08:53:30|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1638348820000|2021-12-01 08:53:40|518.4|516|518.92|516.52|518.92|516.52|518.4|516|0
1638348830000|2021-12-01 08:53:50|518.83|516.43|518.92|516.52|518.92|516.52|518.74|516.34|0
1638348840000|2021-12-01 08:54:00|518.74|516.34|518.92|516.52|518.92|516.52|518.74|516.34|0
1638348850000|2021-12-01 08:54:10|519.09|516.69|519.17|516.77|519.26|516.86|519.09|516.69|0
1638348860000|2021-12-01 08:54:20|519.44|517.04|519.61|517.21|519.61|517.21|519.35|516.95|0
1638348870000|2021-12-01 08:54:30|519.96|517.56|519.44|517.04|520.04|517.64|519.44|517.04|0
1638348880000|2021-12-01 08:54:40|519.09|516.69|518.83|516.43|519.09|516.69|518.74|516.34|0
1638348890000|2021-12-01 08:54:50|518.74|516.34|518.74|516.34|518.74|516.34|518.74|516.34|0
1638348900000|2021-12-01 08:55:00|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1638348910000|2021-12-01 08:55:10|518.3|515.9|518.4|516|518.4|516|518.3|515.9|0
1638348920000|2021-12-01 08:55:20|518.22|515.82|517.87|515.47|518.22|515.82|517.87|515.47|0
1638348930000|2021-12-01 08:55:30|518.05|515.65|518.05|515.65|518.05|515.65|518.05|515.65|0
1638348940000|2021-12-01 08:55:40|517.87|515.47|517.87|515.47|517.87|515.47|517.87|515.47|0
1638348950000|2021-12-01 08:55:50|518.22|515.82|518.39|515.99|518.39|515.99|518.22|515.82|0
1638348960000|2021-12-01 08:56:00|518.92|516.52|519.09|516.69|519.26|516.86|518.92|516.52|0
1638348970000|2021-12-01 08:56:10|519.96|517.56|520.04|517.64|520.04|517.64|519.79|517.39|0
1638348980000|2021-12-01 08:56:20|520.13|517.73|519.79|517.39|520.13|517.73|519.79|517.39|0
1638348990000|2021-12-01 08:56:30|520.13|517.73|519.96|517.56|520.13|517.73|519.61|517.21|0
1638349000000|2021-12-01 08:56:40|520.31|517.91|520.83|518.43|520.83|518.43|520.31|517.91|0
1638349010000|2021-12-01 08:56:50|521|518.6|521.53|519.13|521.53|519.13|521|518.6|0
1638349020000|2021-12-01 08:57:00|521.35|518.95|521.7|519.3|521.7|519.3|521.18|518.78|0
1638349030000|2021-12-01 08:57:10|521.35|518.95|520.48|518.08|521.35|518.95|520.48|518.08|0
1638349040000|2021-12-01 08:57:20|520.56|518.16|520.65|518.25|520.65|518.25|520.48|518.08|0
1638349050000|2021-12-01 08:57:30|520.83|518.43|520.65|518.25|520.83|518.43|520.65|518.25|0
1638349060000|2021-12-01 08:57:40|520.83|518.43|520.65|518.25|520.83|518.43|520.65|518.25|0
1638349070000|2021-12-01 08:57:50|520.83|518.43|521|518.6|521|518.6|520.83|518.43|0
1638349080000|2021-12-01 08:58:00|521.35|518.95|521.87|519.47|521.87|519.47|521.35|518.95|0
1638349090000|2021-12-01 08:58:10|521.78|519.38|521.96|519.56|522.05|519.65|521.78|519.38|0
1638349100000|2021-12-01 08:58:20|521.87|519.47|521.87|519.47|521.96|519.56|521.7|519.3|0
1638349110000|2021-12-01 08:58:30|522.05|519.65|521.7|519.3|522.05|519.65|521.7|519.3|0
1638349120000|2021-12-01 08:58:40|522.22|519.82|522.13|519.73|522.4|520|521.87|519.47|0
1638349130000|2021-12-01 08:58:50|521.87|519.47|522.13|519.73|522.4|520|521.87|519.47|0
1638349140000|2021-12-01 08:59:00|522.22|519.82|522.05|519.65|522.22|519.82|522.05|519.65|0
1638349150000|2021-12-01 08:59:10|522.22|519.82|521.87|519.47|522.22|519.82|521.87|519.47|0
1638349160000|2021-12-01 08:59:20|522.05|519.65|521.87|519.47|522.05|519.65|521.87|519.47|0
1638349170000|2021-12-01 08:59:30|522.22|519.82|522.4|520|522.4|520|522.22|519.82|0
1638349180000|2021-12-01 08:59:40|522.48|520.08|522.22|519.82|522.48|520.08|522.22|519.82|0
1638349190000|2021-12-01 08:59:50|522.4|520|522.57|520.17|522.57|520.17|522.22|519.82|0
1638349200000|2021-12-01 09:00:00|522.4|520|522.48|520.08|522.57|520.17|522.22|519.82|0
1638349210000|2021-12-01 09:00:10|522.3|519.9|522.4|520|522.4|520|522.22|519.82|0
1638349220000|2021-12-01 09:00:20|522.22|519.82|522.22|519.82|522.22|519.82|521.87|519.47|0
1638349230000|2021-12-01 09:00:30|522.4|520|522.13|519.73|522.4|520|522.13|519.73|0
1638349240000|2021-12-01 09:00:40|522.22|519.82|522.39|519.99|522.39|519.99|521.87|519.47|0
1638349250000|2021-12-01 09:00:50|522.22|519.82|522.92|520.52|522.92|520.52|522.22|519.82|0
1638349260000|2021-12-01 09:01:00|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1638349270000|2021-12-01 09:01:10|523.44|521.04|524.14|521.74|524.14|521.74|523.44|521.04|0
1638349280000|2021-12-01 09:01:20|524.4|522|523.48|521.08|524.4|522|522.78|520.38|0
1638349290000|2021-12-01 09:01:30|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1638349300000|2021-12-01 09:01:40|523.39|520.99|523.48|521.08|523.48|521.08|523.39|520.99|0
1638349310000|2021-12-01 09:01:50|523.13|520.73|523.48|521.08|523.48|521.08|523.13|520.73|0
1638349320000|2021-12-01 09:02:00|523.31|520.91|522.78|520.38|523.66|521.26|522.78|520.38|0
1638349330000|2021-12-01 09:02:10|522.96|520.56|522.96|520.56|522.96|520.56|522.87|520.47|0
1638349340000|2021-12-01 09:02:20|523.04|520.64|523.13|520.73|523.13|520.73|523.04|520.64|0
1638349350000|2021-12-01 09:02:30|523.31|520.91|522.96|520.56|523.31|520.91|522.96|520.56|0
1638349360000|2021-12-01 09:02:40|522.78|520.38|522.96|520.56|522.96|520.56|522.78|520.38|0
1638349370000|2021-12-01 09:02:50|523.13|520.73|523.13|520.73|523.13|520.73|522.96|520.56|0
1638349380000|2021-12-01 09:03:00|523.31|520.91|523.66|521.26|523.66|521.26|523.31|520.91|0
1638349390000|2021-12-01 09:03:10|523.83|521.43|523.66|521.26|523.83|521.43|523.66|521.26|0
1638349400000|2021-12-01 09:03:20|523.83|521.43|523.83|521.43|523.83|521.43|523.83|521.43|0
1638349410000|2021-12-01 09:03:30|523.57|521.17|523.48|521.08|523.83|521.43|523.48|521.08|0
1638349420000|2021-12-01 09:03:40|523.39|520.99|523.48|521.08|523.48|521.08|523.39|520.99|0
1638349430000|2021-12-01 09:03:50|523.31|520.91|522.96|520.56|523.31|520.91|522.96|520.56|0
1638349440000|2021-12-01 09:04:00|523.13|520.73|523.13|520.73|523.13|520.73|522.96|520.56|0
1638349450000|2021-12-01 09:04:10|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1638349460000|2021-12-01 09:04:20|523.13|520.73|522.96|520.56|523.13|520.73|522.96|520.56|0
1638349470000|2021-12-01 09:04:30|522.61|520.21|522.61|520.21|522.61|520.21|522.61|520.21|0
1638349490000|2021-12-01 09:04:50|522.78|520.38|522.61|520.21|522.78|520.38|522.61|520.21|0
1638349500000|2021-12-01 09:05:00|522.78|520.38|523.22|520.82|523.31|520.91|522.78|520.38|0
1638349510000|2021-12-01 09:05:10|523.57|521.17|523.39|520.99|523.66|521.26|523.39|520.99|0
1638349520000|2021-12-01 09:05:20|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1638349530000|2021-12-01 09:05:30|523.66|521.26|523.74|521.34|523.74|521.34|523.66|521.26|0
1638349540000|2021-12-01 09:05:40|524.01|521.61|523.83|521.43|524.01|521.61|523.83|521.43|0
1638349550000|2021-12-01 09:05:50|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1638349560000|2021-12-01 09:06:00|523.83|521.43|524.18|521.78|524.18|521.78|523.83|521.43|0
1638349570000|2021-12-01 09:06:10|523.83|521.43|523.66|521.26|523.83|521.43|523.66|521.26|0
1638349580000|2021-12-01 09:06:20|523.83|521.43|523.66|521.26|524.01|521.61|523.66|521.26|0
1638349590000|2021-12-01 09:06:30|523.74|521.34|523.83|521.43|523.83|521.43|523.66|521.26|0
1638349600000|2021-12-01 09:06:40|523.91|521.51|523.83|521.43|523.91|521.51|523.83|521.43|0
1638349610000|2021-12-01 09:06:50|524.01|521.61|524.01|521.61|524.09|521.69|524.01|521.61|0
1638349620000|2021-12-01 09:07:00|524.35|521.95|524.88|522.48|524.88|522.48|524.35|521.95|0
1638349630000|2021-12-01 09:07:10|524.7|522.3|524.53|522.13|524.7|522.3|524.53|522.13|0
1638349640000|2021-12-01 09:07:20|524.18|521.78|524.53|522.13|524.53|522.13|524.18|521.78|0
1638349650000|2021-12-01 09:07:30|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1638349660000|2021-12-01 09:07:40|524.79|522.39|524.88|522.48|524.88|522.48|524.7|522.3|0
1638349670000|2021-12-01 09:07:50|524.7|522.3|525.23|522.83|525.23|522.83|524.7|522.3|0
1638349680000|2021-12-01 09:08:00|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1638349690000|2021-12-01 09:08:10|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1638349700000|2021-12-01 09:08:20|525.05|522.65|525.23|522.83|525.23|522.83|525.05|522.65|0
1638349710000|2021-12-01 09:08:30|525.4|523|525.75|523.35|525.75|523.35|525.4|523|0
1638349720000|2021-12-01 09:08:40|526.1|523.7|525.93|523.53|526.1|523.7|525.93|523.53|0
1638349730000|2021-12-01 09:08:50|526.1|523.7|525.75|523.35|526.1|523.7|525.66|523.26|0
1638349740000|2021-12-01 09:09:00|525.58|523.18|525.75|523.35|525.75|523.35|525.58|523.18|0
1638349750000|2021-12-01 09:09:10|527.16|524.76|527.16|524.76|527.51|525.11|527.16|524.76|0
1638349760000|2021-12-01 09:09:20|527.33|524.93|526.45|524.05|527.33|524.93|526.45|524.05|0
1638349770000|2021-12-01 09:09:30|526.28|523.88|526.45|524.05|526.63|524.23|526.28|523.88|0
1638349780000|2021-12-01 09:09:40|526.63|524.23|526.8|524.4|526.8|524.4|526.63|524.23|0
1638349790000|2021-12-01 09:09:50|526.98|524.58|526.45|524.05|527.16|524.76|526.45|524.05|0
1638349800000|2021-12-01 09:10:00|526.36|523.96|526.63|524.23|526.63|524.23|526.28|523.88|0
1638349810000|2021-12-01 09:10:10|526.89|524.49|526.98|524.58|526.98|524.58|526.89|524.49|0
1638349820000|2021-12-01 09:10:20|526.8|524.4|526.98|524.58|526.98|524.58|526.8|524.4|0
1638349830000|2021-12-01 09:10:30|527.16|524.76|527.33|524.93|527.33|524.93|527.16|524.76|0
1638349840000|2021-12-01 09:10:40|527.51|525.11|527.51|525.11|527.51|525.11|527.51|525.11|0
1638349850000|2021-12-01 09:10:50|527.15|524.75|527.51|525.11|527.77|525.37|527.15|524.75|0
1638349860000|2021-12-01 09:11:00|527.33|524.93|527.15|524.75|527.33|524.93|527.15|524.75|0
1638349870000|2021-12-01 09:11:10|527.33|524.93|526.8|524.4|527.33|524.93|526.8|524.4|0
1638349880000|2021-12-01 09:11:20|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1638349890000|2021-12-01 09:11:30|526.98|524.58|527.15|524.75|527.15|524.75|526.8|524.4|0
1638349900000|2021-12-01 09:11:40|527.33|524.93|527.15|524.75|527.33|524.93|527.15|524.75|0
1638349910000|2021-12-01 09:11:50|526.98|524.58|526.98|524.58|527.15|524.75|526.98|524.58|0
1638349920000|2021-12-01 09:12:00|527.24|524.84|527.33|524.93|527.51|525.11|527.24|524.84|0
1638349930000|2021-12-01 09:12:10|527.5|525.1|527.06|524.66|527.5|525.1|527.06|524.66|0
1638349940000|2021-12-01 09:12:20|527.15|524.75|526.98|524.58|527.15|524.75|526.8|524.4|0
1638349950000|2021-12-01 09:12:30|526.63|524.23|526.45|524.05|526.63|524.23|526.45|524.05|0
1638349960000|2021-12-01 09:12:40|526.98|524.58|526.8|524.4|526.98|524.58|526.8|524.4|0
1638349970000|2021-12-01 09:12:50|526.98|524.58|526.98|524.58|526.98|524.58|526.8|524.4|0
1638349980000|2021-12-01 09:13:00|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1638349990000|2021-12-01 09:13:10|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1638350000000|2021-12-01 09:13:20|526.8|524.4|526.63|524.23|526.8|524.4|526.63|524.23|0
1638350010000|2021-12-01 09:13:30|526.45|524.05|526.28|523.88|526.45|524.05|526.1|523.7|0
1638350020000|2021-12-01 09:13:40|526.1|523.7|526.28|523.88|526.28|523.88|526.1|523.7|0
1638350030000|2021-12-01 09:13:50|526.1|523.7|526.28|523.88|526.28|523.88|526.1|523.7|0
1638350040000|2021-12-01 09:14:00|526.45|524.05|526.98|524.58|526.98|524.58|526.45|524.05|0
1638350050000|2021-12-01 09:14:10|526.8|524.4|526.98|524.58|526.98|524.58|526.8|524.4|0
1638350060000|2021-12-01 09:14:20|526.89|524.49|526.8|524.4|527.15|524.75|526.8|524.4|0
1638350070000|2021-12-01 09:14:30|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1638350080000|2021-12-01 09:14:40|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1638350090000|2021-12-01 09:14:50|527.06|524.66|527.15|524.75|527.15|524.75|527.06|524.66|0
1638350100000|2021-12-01 09:15:00|527.24|524.84|527.41|525.01|527.41|525.01|527.24|524.84|0
1638350110000|2021-12-01 09:15:10|527.5|525.1|527.68|525.28|527.68|525.28|527.5|525.1|0
1638350120000|2021-12-01 09:15:20|527.5|525.1|527.68|525.28|527.68|525.28|527.5|525.1|0
1638350130000|2021-12-01 09:15:30|527.85|525.45|528.03|525.63|528.03|525.63|527.85|525.45|0
1638350140000|2021-12-01 09:15:40|528.2|525.8|527.94|525.54|528.2|525.8|527.94|525.54|0
1638350150000|2021-12-01 09:15:50|528.03|525.63|528.03|525.63|528.03|525.63|528.03|525.63|0
1638350160000|2021-12-01 09:16:00|527.85|525.45|527.59|525.19|528.03|525.63|527.59|525.19|0
1638350170000|2021-12-01 09:16:10|527.33|524.93|527.15|524.75|527.33|524.93|527.15|524.75|0
1638350180000|2021-12-01 09:16:20|526.98|524.58|526.98|524.58|527.15|524.75|526.98|524.58|0
1638350190000|2021-12-01 09:16:30|527.15|524.75|527.15|524.75|527.33|524.93|527.15|524.75|0
1638350200000|2021-12-01 09:16:40|527.5|525.1|527.15|524.75|527.5|525.1|527.15|524.75|0
1638350210000|2021-12-01 09:16:50|527.33|524.93|527.15|524.75|527.33|524.93|527.15|524.75|0
1638350220000|2021-12-01 09:17:00|526.98|524.58|527.15|524.75|527.15|524.75|526.98|524.58|0
1638350230000|2021-12-01 09:17:10|527.33|524.93|528.03|525.63|528.03|525.63|527.33|524.93|0
1638350240000|2021-12-01 09:17:20|527.85|525.45|528.2|525.8|528.2|525.8|527.85|525.45|0
1638350250000|2021-12-01 09:17:30|528.11|525.71|528.2|525.8|528.2|525.8|528.11|525.71|0
1638350260000|2021-12-01 09:17:40|528.55|526.15|529.08|526.68|529.08|526.68|528.55|526.15|0
1638350270000|2021-12-01 09:17:50|529.26|526.86|528.91|526.51|529.26|526.86|528.91|526.51|0
1638350280000|2021-12-01 09:18:00|529.08|526.68|529.26|526.86|529.26|526.86|529.08|526.68|0
1638350290000|2021-12-01 09:18:10|528.91|526.51|528.55|526.15|528.91|526.51|528.55|526.15|0
1638350300000|2021-12-01 09:18:20|528.91|526.51|528.91|526.51|528.91|526.51|528.73|526.33|0
1638350310000|2021-12-01 09:18:30|529.08|526.68|528.73|526.33|529.08|526.68|528.55|526.15|0
1638350320000|2021-12-01 09:18:40|528.55|526.15|528.73|526.33|528.73|526.33|528.55|526.15|0
1638350330000|2021-12-01 09:18:50|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1638350340000|2021-12-01 09:19:00|528.38|525.98|528.2|525.8|528.38|525.98|528.2|525.8|0
1638350350000|2021-12-01 09:19:10|528.38|525.98|528.38|525.98|528.38|525.98|528.2|525.8|0
1638350360000|2021-12-01 09:19:20|528.29|525.89|528.03|525.63|528.29|525.89|528.03|525.63|0
1638350370000|2021-12-01 09:19:30|528.2|525.8|528.2|525.8|528.38|525.98|528.03|525.63|0
1638350380000|2021-12-01 09:19:40|528.38|525.98|528.29|525.89|528.38|525.98|528.2|525.8|0
1638350390000|2021-12-01 09:19:50|528.2|525.8|528.2|525.8|528.38|525.98|528.2|525.8|0
1638350400000|2021-12-01 09:20:00|527.85|525.45|527.85|525.45|528.03|525.63|527.85|525.45|0
1638350410000|2021-12-01 09:20:10|527.94|525.54|528.73|526.33|528.73|526.33|527.94|525.54|0
1638350420000|2021-12-01 09:20:20|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1638350430000|2021-12-01 09:20:30|529.26|526.86|529.26|526.86|529.43|527.03|529.26|526.86|0
1638350440000|2021-12-01 09:20:40|529.43|527.03|529.26|526.86|529.43|527.03|529.26|526.86|0
1638350450000|2021-12-01 09:20:50|529.08|526.68|529.26|526.86|529.26|526.86|529.08|526.68|0
1638350460000|2021-12-01 09:21:00|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1638350480000|2021-12-01 09:21:20|528.9|526.5|528.55|526.15|528.9|526.5|528.55|526.15|0
1638350500000|2021-12-01 09:21:40|528.73|526.33|528.73|526.33|528.73|526.33|528.64|526.24|0
1638350510000|2021-12-01 09:21:50|528.81|526.41|528.9|526.5|528.99|526.59|528.81|526.41|0
1638350520000|2021-12-01 09:22:00|529.16|526.76|529.26|526.86|529.26|526.86|529.16|526.76|0
1638350530000|2021-12-01 09:22:10|529.43|527.03|529.25|526.85|529.43|527.03|529.25|526.85|0
1638350540000|2021-12-01 09:22:20|529.16|526.76|528.73|526.33|529.16|526.76|528.73|526.33|0
1638350550000|2021-12-01 09:22:30|528.38|525.98|528.2|525.8|528.38|525.98|528.2|525.8|0
1638350560000|2021-12-01 09:22:40|528.38|525.98|528.03|525.63|528.38|525.98|528.03|525.63|0
1638350570000|2021-12-01 09:22:50|527.85|525.45|527.85|525.45|528.03|525.63|527.85|525.45|0
1638350580000|2021-12-01 09:23:00|527.76|525.36|527.67|525.27|528.03|525.63|527.67|525.27|0
1638350590000|2021-12-01 09:23:10|527.5|525.1|528.03|525.63|528.03|525.63|527.5|525.1|0
1638350600000|2021-12-01 09:23:20|527.85|525.45|528.03|525.63|528.03|525.63|527.85|525.45|0
1638350610000|2021-12-01 09:23:30|527.85|525.45|527.67|525.27|527.85|525.45|527.67|525.27|0
1638350620000|2021-12-01 09:23:40|527.85|525.45|527.67|525.27|528.03|525.63|527.67|525.27|0
1638350630000|2021-12-01 09:23:50|527.58|525.18|527.32|524.92|527.58|525.18|527.23|524.83|0
1638350640000|2021-12-01 09:24:00|527.5|525.1|527.23|524.83|527.5|525.1|527.23|524.83|0
1638350650000|2021-12-01 09:24:10|527.32|524.92|527.15|524.75|527.32|524.92|527.15|524.75|0
1638350660000|2021-12-01 09:24:20|527.06|524.66|527.15|524.75|527.15|524.75|527.06|524.66|0
1638350690000|2021-12-01 09:24:50|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1638350700000|2021-12-01 09:25:00|526.71|524.31|526.62|524.22|526.71|524.31|526.62|524.22|0
1638350710000|2021-12-01 09:25:10|526.8|524.4|527.15|524.75|527.15|524.75|526.8|524.4|0
1638350720000|2021-12-01 09:25:20|526.97|524.57|527.15|524.75|527.15|524.75|526.97|524.57|0
1638350730000|2021-12-01 09:25:30|527.32|524.92|527.32|524.92|527.32|524.92|527.15|524.75|0
1638350740000|2021-12-01 09:25:40|527.41|525.01|527.32|524.92|527.5|525.1|527.32|524.92|0
1638350750000|2021-12-01 09:25:50|527.06|524.66|526.8|524.4|527.06|524.66|526.8|524.4|0
1638350760000|2021-12-01 09:26:00|526.88|524.48|526.97|524.57|527.15|524.75|526.88|524.48|0
1638350770000|2021-12-01 09:26:10|527.06|524.66|527.15|524.75|527.15|524.75|527.06|524.66|0
1638350780000|2021-12-01 09:26:20|527.5|525.1|527.5|525.1|527.5|525.1|527.32|524.92|0
1638350790000|2021-12-01 09:26:30|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1638350800000|2021-12-01 09:26:40|527.76|525.36|527.85|525.45|527.85|525.45|527.76|525.36|0
1638350810000|2021-12-01 09:26:50|527.67|525.27|527.76|525.36|527.85|525.45|527.67|525.27|0
1638350820000|2021-12-01 09:27:00|527.67|525.27|527.67|525.27|527.67|525.27|527.58|525.18|0
1638350830000|2021-12-01 09:27:10|527.32|524.92|527.67|525.27|527.67|525.27|527.32|524.92|0
1638350840000|2021-12-01 09:27:20|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1638350850000|2021-12-01 09:27:30|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1638350860000|2021-12-01 09:27:40|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1638350870000|2021-12-01 09:27:50|527.15|524.75|526.97|524.57|527.15|524.75|526.97|524.57|0
1638350880000|2021-12-01 09:28:00|527.06|524.66|527.5|525.1|527.5|525.1|527.06|524.66|0
1638350890000|2021-12-01 09:28:10|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1638350900000|2021-12-01 09:28:20|527.15|524.75|527.15|524.75|527.15|524.75|526.97|524.57|0
1638350910000|2021-12-01 09:28:30|527.32|524.92|526.97|524.57|527.32|524.92|526.97|524.57|0
1638350920000|2021-12-01 09:28:40|527.15|524.75|527.32|524.92|527.32|524.92|527.15|524.75|0
1638350930000|2021-12-01 09:28:50|527.5|525.1|527.67|525.27|527.67|525.27|527.5|525.1|0
1638350940000|2021-12-01 09:29:00|527.85|525.45|527.85|525.45|527.85|525.45|527.85|525.45|0
1638350950000|2021-12-01 09:29:10|527.93|525.53|528.02|525.62|528.02|525.62|527.85|525.45|0
1638350960000|2021-12-01 09:29:20|527.85|525.45|528.02|525.62|528.02|525.62|527.85|525.45|0
1638350970000|2021-12-01 09:29:30|527.85|525.45|527.85|525.45|527.85|525.45|527.85|525.45|0
1638350980000|2021-12-01 09:29:40|528.2|525.8|528.2|525.8|528.2|525.8|528.2|525.8|0
1638351000000|2021-12-01 09:30:00|528.37|525.97|528.02|525.62|528.37|525.97|528.02|525.62|0
1638351010000|2021-12-01 09:30:10|527.85|525.45|527.85|525.45|527.85|525.45|527.76|525.36|0
1638351020000|2021-12-01 09:30:20|527.76|525.36|527.85|525.45|527.93|525.53|527.76|525.36|0
1638351030000|2021-12-01 09:30:30|527.93|525.53|528.02|525.62|528.02|525.62|527.85|525.45|0
1638351040000|2021-12-01 09:30:40|527.85|525.45|528.2|525.8|528.2|525.8|527.85|525.45|0
1638351060000|2021-12-01 09:31:00|528.37|525.97|528.2|525.8|528.37|525.97|528.2|525.8|0
1638351070000|2021-12-01 09:31:10|528.11|525.71|528.11|525.71|528.11|525.71|528.02|525.62|0
1638351080000|2021-12-01 09:31:20|528.2|525.8|528.37|525.97|528.37|525.97|528.2|525.8|0
1638351090000|2021-12-01 09:31:30|528.2|525.8|528.28|525.88|528.28|525.88|528.2|525.8|0
1638351100000|2021-12-01 09:31:40|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1638351110000|2021-12-01 09:31:50|528.2|525.8|528.37|525.97|528.37|525.97|528.2|525.8|0
1638351120000|2021-12-01 09:32:00|528.55|526.15|528.72|526.32|528.72|526.32|528.55|526.15|0
1638351130000|2021-12-01 09:32:10|528.9|526.5|528.9|526.5|528.9|526.5|528.81|526.41|0
1638351140000|2021-12-01 09:32:20|529.25|526.85|529.43|527.03|529.43|527.03|529.25|526.85|0
1638351150000|2021-12-01 09:32:30|529.25|526.85|529.25|526.85|529.25|526.85|528.9|526.5|0
1638351160000|2021-12-01 09:32:40|529.43|527.03|529.78|527.38|529.78|527.38|529.43|527.03|0
1638351170000|2021-12-01 09:32:50|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1638351180000|2021-12-01 09:33:00|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1638351190000|2021-12-01 09:33:10|529.43|527.03|529.07|526.67|529.43|527.03|529.07|526.67|0
1638351200000|2021-12-01 09:33:20|529.16|526.76|529.25|526.85|529.25|526.85|529.07|526.67|0
1638351210000|2021-12-01 09:33:30|529.42|527.02|529.07|526.67|529.42|527.02|529.07|526.67|0
1638351220000|2021-12-01 09:33:40|528.9|526.5|528.72|526.32|528.9|526.5|528.55|526.15|0
1638351230000|2021-12-01 09:33:50|528.9|526.5|528.72|526.32|528.9|526.5|528.72|526.32|0
1638351240000|2021-12-01 09:34:00|528.9|526.5|529.25|526.85|529.25|526.85|528.9|526.5|0
1638351250000|2021-12-01 09:34:10|529.16|526.76|528.9|526.5|529.16|526.76|528.9|526.5|0
1638351260000|2021-12-01 09:34:20|529.07|526.67|529.07|526.67|529.07|526.67|529.07|526.67|0
1638351270000|2021-12-01 09:34:30|529.25|526.85|530.13|527.73|530.13|527.73|529.25|526.85|0
1638351280000|2021-12-01 09:34:40|529.78|527.38|529.6|527.2|529.78|527.38|529.6|527.2|0
1638351290000|2021-12-01 09:34:50|529.42|527.02|530.13|527.73|530.13|527.73|529.42|527.02|0
1638351300000|2021-12-01 09:35:00|530.3|527.9|530.21|527.81|530.3|527.9|530.21|527.81|0
1638351310000|2021-12-01 09:35:10|529.95|527.55|529.78|527.38|529.95|527.55|529.78|527.38|0
1638351320000|2021-12-01 09:35:20|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1638351330000|2021-12-01 09:35:30|529.95|527.55|529.78|527.38|529.95|527.55|529.78|527.38|0
1638351340000|2021-12-01 09:35:40|529.68|527.28|530.13|527.73|530.13|527.73|529.68|527.28|0
1638351350000|2021-12-01 09:35:50|529.95|527.55|530.13|527.73|530.13|527.73|529.95|527.55|0
1638351360000|2021-12-01 09:36:00|529.95|527.55|529.95|527.55|529.95|527.55|529.95|527.55|0
1638351370000|2021-12-01 09:36:10|530.13|527.73|530.13|527.73|530.3|527.9|530.13|527.73|0
1638351380000|2021-12-01 09:36:20|530.3|527.9|530.3|527.9|530.3|527.9|530.3|527.9|0
1638351390000|2021-12-01 09:36:30|530.83|528.43|531.01|528.61|531.01|528.61|530.83|528.43|0
1638351400000|2021-12-01 09:36:40|531.18|528.78|530.48|528.08|531.18|528.78|530.48|528.08|0
1638351410000|2021-12-01 09:36:50|530.65|528.25|530.83|528.43|530.83|528.43|530.65|528.25|0
1638351420000|2021-12-01 09:37:00|531.01|528.61|530.65|528.25|531.01|528.61|530.48|528.08|0
1638351430000|2021-12-01 09:37:10|530.83|528.43|531.18|528.78|531.18|528.78|530.83|528.43|0
1638351440000|2021-12-01 09:37:20|531.36|528.96|531.18|528.78|531.36|528.96|531.18|528.78|0
1638351450000|2021-12-01 09:37:30|531.36|528.96|531.53|529.13|531.53|529.13|531.36|528.96|0
1638351460000|2021-12-01 09:37:40|531.71|529.31|531.62|529.22|531.71|529.31|531.53|529.13|0
1638351470000|2021-12-01 09:37:50|531.88|529.48|532.06|529.66|532.06|529.66|531.71|529.31|0
1638351480000|2021-12-01 09:38:00|532.24|529.84|531.88|529.48|532.24|529.84|531.88|529.48|0
1638351490000|2021-12-01 09:38:10|532.06|529.66|531.88|529.48|532.06|529.66|531.71|529.31|0
1638351500000|2021-12-01 09:38:20|531.97|529.57|531.71|529.31|531.97|529.57|531.71|529.31|0
1638351510000|2021-12-01 09:38:30|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1638351520000|2021-12-01 09:38:40|532.06|529.66|532.24|529.84|532.41|530.01|532.06|529.66|0
1638351530000|2021-12-01 09:38:50|532.41|530.01|532.32|529.92|532.41|530.01|532.32|529.92|0
1638351540000|2021-12-01 09:39:00|532.41|530.01|532.76|530.36|532.76|530.36|532.41|530.01|0
1638351550000|2021-12-01 09:39:10|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1638351560000|2021-12-01 09:39:20|532.76|530.36|532.41|530.01|532.76|530.36|532.41|530.01|0
1638351570000|2021-12-01 09:39:30|532.32|529.92|531.88|529.48|532.32|529.92|531.88|529.48|0
1638351580000|2021-12-01 09:39:40|532.14|529.74|532.24|529.84|532.24|529.84|532.06|529.66|0
1638351590000|2021-12-01 09:39:50|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1638351600000|2021-12-01 09:40:00|532.76|530.36|533.12|530.72|533.12|530.72|532.76|530.36|0
1638351610000|2021-12-01 09:40:10|532.59|530.19|532.94|530.54|532.94|530.54|532.59|530.19|0
1638351620000|2021-12-01 09:40:20|533.12|530.72|532.94|530.54|533.12|530.72|532.94|530.54|0
1638351630000|2021-12-01 09:40:30|532.85|530.45|532.76|530.36|532.85|530.45|532.76|530.36|0
1638351640000|2021-12-01 09:40:40|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1638351650000|2021-12-01 09:40:50|532.41|530.01|532.94|530.54|532.94|530.54|532.41|530.01|0
1638351660000|2021-12-01 09:41:00|532.76|530.36|533.12|530.72|533.12|530.72|532.76|530.36|0
1638351670000|2021-12-01 09:41:10|532.94|530.54|532.94|530.54|533.12|530.72|532.85|530.45|0
1638351680000|2021-12-01 09:41:20|533.12|530.72|532.76|530.36|533.12|530.72|532.76|530.36|0
1638351690000|2021-12-01 09:41:30|532.41|530.01|532.76|530.36|532.76|530.36|532.41|530.01|0
1638351700000|2021-12-01 09:41:40|533.12|530.72|532.94|530.54|533.12|530.72|532.94|530.54|0
1638351710000|2021-12-01 09:41:50|533.2|530.8|533.29|530.89|533.29|530.89|533.2|530.8|0
1638351720000|2021-12-01 09:42:00|533.47|531.07|533.29|530.89|533.47|531.07|533.29|530.89|0
1638351730000|2021-12-01 09:42:10|532.94|530.54|532.59|530.19|532.94|530.54|532.59|530.19|0
1638351740000|2021-12-01 09:42:20|532.94|530.54|532.41|530.01|532.94|530.54|532.41|530.01|0
1638351750000|2021-12-01 09:42:30|532.59|530.19|532.23|529.83|532.59|530.19|532.23|529.83|0
1638351760000|2021-12-01 09:42:40|532.41|530.01|532.41|530.01|532.41|530.01|532.23|529.83|0
1638351770000|2021-12-01 09:42:50|532.06|529.66|531.71|529.31|532.06|529.66|531.71|529.31|0
1638351780000|2021-12-01 09:43:00|531.88|529.48|531.53|529.13|531.88|529.48|531.53|529.13|0
1638351790000|2021-12-01 09:43:10|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1638351800000|2021-12-01 09:43:20|531|528.6|530.83|528.43|531.35|528.95|530.83|528.43|0
1638351820000|2021-12-01 09:43:40|530.65|528.25|531.53|529.13|531.53|529.13|530.47|528.07|0
1638351830000|2021-12-01 09:43:50|531.35|528.95|531.18|528.78|531.35|528.95|531.18|528.78|0
1638351840000|2021-12-01 09:44:00|531.53|529.13|531.88|529.48|531.88|529.48|531.53|529.13|0
1638351850000|2021-12-01 09:44:10|532.06|529.66|531.88|529.48|532.06|529.66|531.88|529.48|0
1638351870000|2021-12-01 09:44:30|531.71|529.31|531.71|529.31|531.71|529.31|531.71|529.31|0
1638351880000|2021-12-01 09:44:40|531.88|529.48|532.23|529.83|532.23|529.83|531.71|529.31|0
1638351890000|2021-12-01 09:44:50|532.41|530.01|532.23|529.83|532.41|530.01|532.23|529.83|0
1638351900000|2021-12-01 09:45:00|532.41|530.01|531.88|529.48|532.59|530.19|531.88|529.48|0
1638351910000|2021-12-01 09:45:10|532.06|529.66|531.7|529.3|532.06|529.66|531.7|529.3|0
1638351920000|2021-12-01 09:45:20|531.53|529.13|531.44|529.04|531.53|529.13|531.44|529.04|0
1638351930000|2021-12-01 09:45:30|531.53|529.13|531.35|528.95|531.53|529.13|531.35|528.95|0
1638351940000|2021-12-01 09:45:40|531.53|529.13|531.53|529.13|531.61|529.21|531.53|529.13|0
1638351950000|2021-12-01 09:45:50|531.7|529.3|531.44|529.04|531.7|529.3|531.44|529.04|0
1638351960000|2021-12-01 09:46:00|531.18|528.78|531.53|529.13|531.53|529.13|531.18|528.78|0
1638351970000|2021-12-01 09:46:10|531.35|528.95|531.7|529.3|531.7|529.3|531.35|528.95|0
1638351980000|2021-12-01 09:46:20|532.06|529.66|531.88|529.48|532.06|529.66|531.88|529.48|0
1638351990000|2021-12-01 09:46:30|531.96|529.56|531.88|529.48|532.06|529.66|531.88|529.48|0
1638352000000|2021-12-01 09:46:40|531.53|529.13|531.35|528.95|531.53|529.13|531.35|528.95|0
1638352010000|2021-12-01 09:46:50|531|528.6|530.82|528.42|531|528.6|530.82|528.42|0
1638352020000|2021-12-01 09:47:00|531|528.6|530.82|528.42|531|528.6|530.82|528.42|0
1638352030000|2021-12-01 09:47:10|530.65|528.25|530.65|528.25|530.82|528.42|530.65|528.25|0
1638352040000|2021-12-01 09:47:20|530.82|528.42|530.65|528.25|530.82|528.42|530.47|528.07|0
1638352050000|2021-12-01 09:47:30|530.47|528.07|530.3|527.9|530.47|528.07|530.3|527.9|0
1638352060000|2021-12-01 09:47:40|530.47|528.07|530.3|527.9|530.47|528.07|530.3|527.9|0
1638352070000|2021-12-01 09:47:50|530.47|528.07|530.47|528.07|530.47|528.07|530.3|527.9|0
1638352080000|2021-12-01 09:48:00|530.38|527.98|530.47|528.07|530.47|528.07|530.3|527.9|0
1638352090000|2021-12-01 09:48:10|530.65|528.25|530.12|527.72|530.65|528.25|529.94|527.54|0
1638352100000|2021-12-01 09:48:20|530.3|527.9|530.47|528.07|530.47|528.07|530.3|527.9|0
1638352110000|2021-12-01 09:48:30|530.65|528.25|530.65|528.25|530.82|528.42|530.65|528.25|0
1638352120000|2021-12-01 09:48:40|530.56|528.16|530.56|528.16|530.56|528.16|530.56|528.16|0
1638352130000|2021-12-01 09:48:50|530.65|528.25|530.65|528.25|530.65|528.25|530.65|528.25|0
1638352150000|2021-12-01 09:49:10|530.47|528.07|530.73|528.33|530.82|528.42|530.47|528.07|0
1638352160000|2021-12-01 09:49:20|530.65|528.25|531|528.6|531|528.6|530.65|528.25|0
1638352170000|2021-12-01 09:49:30|531.17|528.77|531.35|528.95|531.53|529.13|531.17|528.77|0
1638352180000|2021-12-01 09:49:40|531.53|529.13|531.35|528.95|531.53|529.13|531.35|528.95|0
1638352190000|2021-12-01 09:49:50|531.26|528.86|531.26|528.86|531.35|528.95|531.26|528.86|0
1638352200000|2021-12-01 09:50:00|531.35|528.95|531.35|528.95|531.35|528.95|531.26|528.86|0
1638352210000|2021-12-01 09:50:10|531.53|529.13|531.53|529.13|531.53|529.13|531.43|529.03|0
1638352220000|2021-12-01 09:50:20|531.35|528.95|531.43|529.03|531.43|529.03|531.35|528.95|0
1638352230000|2021-12-01 09:50:30|531.53|529.13|531.43|529.03|531.53|529.13|531.43|529.03|0
1638352240000|2021-12-01 09:50:40|531.35|528.95|530.82|528.42|531.35|528.95|530.82|528.42|0
1638352250000|2021-12-01 09:50:50|530.47|528.07|530.65|528.25|530.65|528.25|530.47|528.07|0
1638352260000|2021-12-01 09:51:00|530.73|528.33|530.65|528.25|530.73|528.33|530.65|528.25|0
1638352270000|2021-12-01 09:51:10|530.82|528.42|530.65|528.25|530.82|528.42|530.65|528.25|0
1638352280000|2021-12-01 09:51:20|530.82|528.42|530.65|528.25|530.82|528.42|530.47|528.07|0
1638352290000|2021-12-01 09:51:30|531|528.6|531|528.6|531.17|528.77|531|528.6|0
1638352300000|2021-12-01 09:51:40|531.17|528.77|531|528.6|531.17|528.77|531|528.6|0
1638352310000|2021-12-01 09:51:50|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1638352320000|2021-12-01 09:52:00|531|528.6|531.17|528.77|531.17|528.77|531|528.6|0
1638352330000|2021-12-01 09:52:10|531|528.6|530.65|528.25|531|528.6|530.65|528.25|0
1638352340000|2021-12-01 09:52:20|530.82|528.42|530.73|528.33|530.82|528.42|530.73|528.33|0
1638352350000|2021-12-01 09:52:30|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1638352360000|2021-12-01 09:52:40|531|528.6|531|528.6|531|528.6|531|528.6|0
1638352380000|2021-12-01 09:53:00|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1638352390000|2021-12-01 09:53:10|531.35|528.95|531|528.6|531.35|528.95|531|528.6|0
1638352400000|2021-12-01 09:53:20|531.17|528.77|531|528.6|531.17|528.77|531|528.6|0
1638352410000|2021-12-01 09:53:30|531.17|528.77|531.35|528.95|531.35|528.95|531.17|528.77|0
1638352420000|2021-12-01 09:53:40|531.17|528.77|530.82|528.42|531.17|528.77|530.82|528.42|0
1638352430000|2021-12-01 09:53:50|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1638352440000|2021-12-01 09:54:00|530.64|528.24|531|528.6|531|528.6|530.47|528.07|0
1638352450000|2021-12-01 09:54:10|530.82|528.42|531.17|528.77|531.17|528.77|530.82|528.42|0
1638352460000|2021-12-01 09:54:20|531|528.6|531|528.6|531|528.6|531|528.6|0
1638352480000|2021-12-01 09:54:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1638352490000|2021-12-01 09:54:50|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1638352520000|2021-12-01 09:55:20|531.17|528.77|530.82|528.42|531.17|528.77|530.82|528.42|0
1638352530000|2021-12-01 09:55:30|531|528.6|531|528.6|531.17|528.77|531|528.6|0
1638352540000|2021-12-01 09:55:40|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1638352550000|2021-12-01 09:55:50|530.82|528.42|530.64|528.24|530.82|528.42|530.64|528.24|0
1638352580000|2021-12-01 09:56:20|530.82|528.42|530.29|527.89|530.82|528.42|530.29|527.89|0
1638352590000|2021-12-01 09:56:30|530.47|528.07|530.82|528.42|531|528.6|530.47|528.07|0
1638352600000|2021-12-01 09:56:40|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1638352610000|2021-12-01 09:56:50|530.47|528.07|530.29|527.89|530.47|528.07|530.29|527.89|0
1638352620000|2021-12-01 09:57:00|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1638352630000|2021-12-01 09:57:10|530.82|528.42|530.99|528.59|530.99|528.59|530.82|528.42|0
1638352660000|2021-12-01 09:57:40|530.82|528.42|530.64|528.24|530.82|528.42|530.64|528.24|0
1638352670000|2021-12-01 09:57:50|530.47|528.07|530.47|528.07|530.47|528.07|530.47|528.07|0
1638352680000|2021-12-01 09:58:00|530.64|528.24|530.29|527.89|530.64|528.24|530.29|527.89|0
1638352690000|2021-12-01 09:58:10|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1638352700000|2021-12-01 09:58:20|530.99|528.59|530.82|528.42|530.99|528.59|530.82|528.42|0
1638352710000|2021-12-01 09:58:30|530.99|528.59|530.64|528.24|530.99|528.59|530.64|528.24|0
1638352720000|2021-12-01 09:58:40|530.82|528.42|530.64|528.24|530.82|528.42|530.64|528.24|0
1638352730000|2021-12-01 09:58:50|530.73|528.33|530.55|528.15|530.82|528.42|530.55|528.15|0
1638352740000|2021-12-01 09:59:00|530.64|528.24|530.64|528.24|530.64|528.24|530.47|528.07|0
1638352750000|2021-12-01 09:59:10|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1638352760000|2021-12-01 09:59:20|530.99|528.59|530.82|528.42|530.99|528.59|530.82|528.42|0
1638352790000|2021-12-01 09:59:50|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1638352810000|2021-12-01 10:00:10|530.82|528.42|530.99|528.59|530.99|528.59|530.82|528.42|0
1638352820000|2021-12-01 10:00:20|530.82|528.42|530.99|528.59|530.99|528.59|530.73|528.33|0
1638352830000|2021-12-01 10:00:30|530.82|528.42|530.99|528.59|530.99|528.59|530.82|528.42|0
1638352840000|2021-12-01 10:00:40|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1638352850000|2021-12-01 10:00:50|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1638352860000|2021-12-01 10:01:00|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1638352870000|2021-12-01 10:01:10|530.99|528.59|530.82|528.42|530.99|528.59|530.82|528.42|0
1638352880000|2021-12-01 10:01:20|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1638352890000|2021-12-01 10:01:30|530.99|528.59|530.82|528.42|530.99|528.59|530.82|528.42|0
1638352910000|2021-12-01 10:01:50|530.99|528.59|530.9|528.5|530.99|528.59|530.82|528.42|0
1638352920000|2021-12-01 10:02:00|530.99|528.59|531.17|528.77|531.17|528.77|530.99|528.59|0
1638352930000|2021-12-01 10:02:10|531.52|529.12|531.34|528.94|531.52|529.12|531.34|528.94|0
1638352940000|2021-12-01 10:02:20|531.43|529.03|531.34|528.94|531.52|529.12|531.34|528.94|0
1638352950000|2021-12-01 10:02:30|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1638352970000|2021-12-01 10:02:50|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1638352980000|2021-12-01 10:03:00|531.17|528.77|530.99|528.59|531.17|528.77|530.99|528.59|0
1638352990000|2021-12-01 10:03:10|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1638353000000|2021-12-01 10:03:20|530.64|528.24|530.64|528.24|530.82|528.42|530.64|528.24|0
1638353010000|2021-12-01 10:03:30|530.46|528.06|530.64|528.24|530.64|528.24|530.46|528.06|0
1638353020000|2021-12-01 10:03:40|530.46|528.06|530.64|528.24|530.64|528.24|530.29|527.89|0
1638353030000|2021-12-01 10:03:50|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1638353040000|2021-12-01 10:04:00|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1638353050000|2021-12-01 10:04:10|530.9|528.5|530.72|528.32|530.99|528.59|530.72|528.32|0
1638353060000|2021-12-01 10:04:20|530.64|528.24|530.46|528.06|530.82|528.42|530.46|528.06|0
1638353070000|2021-12-01 10:04:30|530.55|528.15|530.55|528.15|530.55|528.15|530.46|528.06|0
1638353080000|2021-12-01 10:04:40|530.64|528.24|530.55|528.15|530.64|528.24|530.55|528.15|0
1638353090000|2021-12-01 10:04:50|530.29|527.89|530.29|527.89|530.29|527.89|530.29|527.89|0
1638353100000|2021-12-01 10:05:00|530.46|528.06|530.46|528.06|530.64|528.24|530.46|528.06|0
1638353120000|2021-12-01 10:05:20|530.29|527.89|530.29|527.89|530.46|528.06|530.29|527.89|0
1638353130000|2021-12-01 10:05:30|530.46|528.06|530.29|527.89|530.46|528.06|530.29|527.89|0
1638353140000|2021-12-01 10:05:40|530.11|527.71|530.11|527.71|530.11|527.71|530.11|527.71|0
1638353150000|2021-12-01 10:05:50|529.94|527.54|529.76|527.36|529.94|527.54|529.76|527.36|0
1638353160000|2021-12-01 10:06:00|529.41|527.01|529.41|527.01|529.41|527.01|529.23|526.83|0
1638353170000|2021-12-01 10:06:10|529.06|526.66|528.88|526.48|529.06|526.66|528.88|526.48|0
1638353190000|2021-12-01 10:06:30|528.71|526.31|528.71|526.31|528.71|526.31|528.71|526.31|0
1638353200000|2021-12-01 10:06:40|528.88|526.48|528.53|526.13|528.88|526.48|528.53|526.13|0
1638353210000|2021-12-01 10:06:50|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1638353220000|2021-12-01 10:07:00|528.71|526.31|529.06|526.66|529.06|526.66|528.71|526.31|0
1638353230000|2021-12-01 10:07:10|528.88|526.48|529.06|526.66|529.06|526.66|528.88|526.48|0
1638353240000|2021-12-01 10:07:20|528.88|526.48|529.58|527.18|529.58|527.18|528.88|526.48|0
1638353250000|2021-12-01 10:07:30|529.41|527.01|529.41|527.01|529.41|527.01|529.23|526.83|0
1638353260000|2021-12-01 10:07:40|529.32|526.92|529.58|527.18|529.58|527.18|529.32|526.92|0
1638353280000|2021-12-01 10:08:00|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1638353290000|2021-12-01 10:08:10|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1638353300000|2021-12-01 10:08:20|529.06|526.66|529.06|526.66|529.06|526.66|529.06|526.66|0
1638353330000|2021-12-01 10:08:50|528.88|526.48|528.88|526.48|528.88|526.48|528.7|526.3|0
1638353340000|2021-12-01 10:09:00|528.7|526.3|528.35|525.95|528.7|526.3|528.35|525.95|0
1638353350000|2021-12-01 10:09:10|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1638353360000|2021-12-01 10:09:20|528.35|525.95|529.06|526.66|529.06|526.66|528.35|525.95|0
1638353370000|2021-12-01 10:09:30|528.88|526.48|529.06|526.66|529.06|526.66|528.88|526.48|0
1638353380000|2021-12-01 10:09:40|528.96|526.56|528.88|526.48|529.06|526.66|528.88|526.48|0
1638353390000|2021-12-01 10:09:50|528.79|526.39|529.06|526.66|529.06|526.66|528.79|526.39|0
1638353410000|2021-12-01 10:10:10|529.14|526.74|529.23|526.83|529.23|526.83|529.05|526.65|0
1638353420000|2021-12-01 10:10:20|529.14|526.74|529.31|526.91|529.31|526.91|529.14|526.74|0
1638353430000|2021-12-01 10:10:30|528.7|526.3|528.35|525.95|528.7|526.3|528.35|525.95|0
1638353440000|2021-12-01 10:10:40|528.53|526.13|528.53|526.13|528.53|526.13|528.35|525.95|0
1638353450000|2021-12-01 10:10:50|528.61|526.21|528.53|526.13|528.61|526.21|528.53|526.13|0
1638353460000|2021-12-01 10:11:00|528.7|526.3|528.7|526.3|528.7|526.3|528.35|525.95|0
1638353470000|2021-12-01 10:11:10|528.88|526.48|528.88|526.48|528.88|526.48|528.88|526.48|0
1638353490000|2021-12-01 10:11:30|528.79|526.39|528.88|526.48|528.88|526.48|528.7|526.3|0
1638353500000|2021-12-01 10:11:40|529.05|526.65|528.7|526.3|529.05|526.65|528.7|526.3|0
1638353510000|2021-12-01 10:11:50|528.53|526.13|528.18|525.78|528.53|526.13|528.18|525.78|0
1638353520000|2021-12-01 10:12:00|527.83|525.43|528.88|526.48|528.88|526.48|527.83|525.43|0
1638353530000|2021-12-01 10:12:10|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1638353540000|2021-12-01 10:12:20|528.88|526.48|528.88|526.48|529.05|526.65|528.88|526.48|0
1638353550000|2021-12-01 10:12:30|528.53|526.13|528.35|525.95|528.53|526.13|528.35|525.95|0
1638353560000|2021-12-01 10:12:40|528.53|526.13|528|525.6|528.53|526.13|528|525.6|0
1638353570000|2021-12-01 10:12:50|528.18|525.78|528.53|526.13|528.53|526.13|528.18|525.78|0
1638353580000|2021-12-01 10:13:00|528.35|525.95|528.44|526.04|528.44|526.04|528.35|525.95|0
1638353590000|2021-12-01 10:13:10|528.53|526.13|528.44|526.04|528.53|526.13|528.35|525.95|0
1638353600000|2021-12-01 10:13:20|528.35|525.95|528.18|525.78|528.35|525.95|528.18|525.78|0
1638353610000|2021-12-01 10:13:30|527.82|525.42|527.82|525.42|528|525.6|527.82|525.42|0
1638353620000|2021-12-01 10:13:40|527.91|525.51|528|525.6|528|525.6|527.82|525.42|0
1638353630000|2021-12-01 10:13:50|528.35|525.95|528.18|525.78|528.35|525.95|528.18|525.78|0
1638353640000|2021-12-01 10:14:00|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1638353650000|2021-12-01 10:14:10|528|525.6|528.08|525.68|528.08|525.68|528|525.6|0
1638353660000|2021-12-01 10:14:20|528.18|525.78|528|525.6|528.18|525.78|528|525.6|0
1638353670000|2021-12-01 10:14:30|528.18|525.78|528.35|525.95|528.35|525.95|528.18|525.78|0
1638353680000|2021-12-01 10:14:40|528.17|525.77|528|525.6|528.17|525.77|528|525.6|0
1638353690000|2021-12-01 10:14:50|528.17|525.77|528.17|525.77|528.17|525.77|528.17|525.77|0
1638353700000|2021-12-01 10:15:00|527.82|525.42|527.82|525.42|527.82|525.42|527.65|525.25|0
1638353710000|2021-12-01 10:15:10|528.17|525.77|528.17|525.77|528.35|525.95|528.17|525.77|0
1638353720000|2021-12-01 10:15:20|528|525.6|528.17|525.77|528.17|525.77|528|525.6|0
1638353730000|2021-12-01 10:15:30|528|525.6|528|525.6|528.17|525.77|528|525.6|0
1638353740000|2021-12-01 10:15:40|527.82|525.42|527.65|525.25|527.82|525.42|527.65|525.25|0
1638353760000|2021-12-01 10:16:00|527.73|525.33|527.82|525.42|527.82|525.42|527.73|525.33|0
1638353770000|2021-12-01 10:16:10|527.65|525.25|527.38|524.98|527.82|525.42|527.38|524.98|0
1638353780000|2021-12-01 10:16:20|527.47|525.07|527.82|525.42|527.82|525.42|527.3|524.9|0
1638353790000|2021-12-01 10:16:30|528|525.6|528|525.6|528.17|525.77|528|525.6|0
1638353800000|2021-12-01 10:16:40|528.08|525.68|528.08|525.68|528.17|525.77|528.08|525.68|0
1638353810000|2021-12-01 10:16:50|528.35|525.95|528.52|526.12|528.52|526.12|528.35|525.95|0
1638353820000|2021-12-01 10:17:00|528.35|525.95|528|525.6|528.43|526.03|528|525.6|0
1638353830000|2021-12-01 10:17:10|528.08|525.68|527.82|525.42|528.08|525.68|527.82|525.42|0
1638353840000|2021-12-01 10:17:20|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1638353850000|2021-12-01 10:17:30|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1638353860000|2021-12-01 10:17:40|527.91|525.51|528|525.6|528|525.6|527.82|525.42|0
1638353870000|2021-12-01 10:17:50|527.82|525.42|528.08|525.68|528.08|525.68|527.82|525.42|0
1638353880000|2021-12-01 10:18:00|528|525.6|528.17|525.77|528.35|525.95|528|525.6|0
1638353890000|2021-12-01 10:18:10|528.35|525.95|528.43|526.03|528.43|526.03|528.35|525.95|0
1638353900000|2021-12-01 10:18:20|528.52|526.12|528.88|526.48|528.88|526.48|528.52|526.12|0
1638353910000|2021-12-01 10:18:30|529.05|526.65|528.88|526.48|529.05|526.65|528.88|526.48|0
1638353920000|2021-12-01 10:18:40|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1638353930000|2021-12-01 10:18:50|529.05|526.65|529.05|526.65|529.05|526.65|528.87|526.47|0
1638353940000|2021-12-01 10:19:00|528.87|526.47|529.05|526.65|529.05|526.65|528.87|526.47|0
1638353960000|2021-12-01 10:19:20|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1638353970000|2021-12-01 10:19:30|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1638353980000|2021-12-01 10:19:40|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1638353990000|2021-12-01 10:19:50|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1638354000000|2021-12-01 10:20:00|528.7|526.3|528.52|526.12|528.7|526.3|528.52|526.12|0
1638354010000|2021-12-01 10:20:10|528.35|525.95|528.43|526.03|528.43|526.03|528.35|525.95|0
1638354020000|2021-12-01 10:20:20|528.35|525.95|528|525.6|528.35|525.95|528|525.6|0
1638354030000|2021-12-01 10:20:30|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1638354040000|2021-12-01 10:20:40|528|525.6|527.91|525.51|528|525.6|527.82|525.42|0
1638354050000|2021-12-01 10:20:50|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1638354060000|2021-12-01 10:21:00|528.87|526.47|528.87|526.47|529.05|526.65|528.87|526.47|0
1638354070000|2021-12-01 10:21:10|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1638354080000|2021-12-01 10:21:20|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1638354090000|2021-12-01 10:21:30|528.7|526.3|528.87|526.47|528.87|526.47|528.7|526.3|0
1638354110000|2021-12-01 10:21:50|528.7|526.3|528.52|526.12|528.7|526.3|528.43|526.03|0
1638354120000|2021-12-01 10:22:00|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1638354130000|2021-12-01 10:22:10|528.35|525.95|528.52|526.12|528.52|526.12|528.35|525.95|0
1638354140000|2021-12-01 10:22:20|528.61|526.21|528.61|526.21|528.7|526.3|528.61|526.21|0
1638354150000|2021-12-01 10:22:30|528.52|526.12|528.87|526.47|528.87|526.47|528.52|526.12|0
1638354180000|2021-12-01 10:23:00|529.05|526.65|528.87|526.47|529.05|526.65|528.87|526.47|0
1638354190000|2021-12-01 10:23:10|529.05|526.65|528.87|526.47|529.05|526.65|528.87|526.47|0
1638354200000|2021-12-01 10:23:20|528.7|526.3|528.7|526.3|528.78|526.38|528.7|526.3|0
1638354210000|2021-12-01 10:23:30|528.52|526.12|528.35|525.95|528.52|526.12|528.35|525.95|0
1638354220000|2021-12-01 10:23:40|528.17|525.77|527.99|525.59|528.17|525.77|527.99|525.59|0
1638354230000|2021-12-01 10:23:50|527.82|525.42|527.99|525.59|527.99|525.59|527.82|525.42|0
1638354240000|2021-12-01 10:24:00|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1638354250000|2021-12-01 10:24:10|527.9|525.5|528.17|525.77|528.17|525.77|527.82|525.42|0
1638354260000|2021-12-01 10:24:20|528.35|525.95|528.52|526.12|528.52|526.12|528.35|525.95|0
1638354270000|2021-12-01 10:24:30|528.43|526.03|528.35|525.95|528.43|526.03|528.35|525.95|0
1638354280000|2021-12-01 10:24:40|528.17|525.77|527.99|525.59|528.17|525.77|527.99|525.59|0
1638354290000|2021-12-01 10:24:50|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1638354300000|2021-12-01 10:25:00|527.82|525.42|527.82|525.42|527.9|525.5|527.82|525.42|0
1638354310000|2021-12-01 10:25:10|527.9|525.5|528.17|525.77|528.17|525.77|527.9|525.5|0
1638354320000|2021-12-01 10:25:20|528.52|526.12|528.6|526.2|528.6|526.2|528.52|526.12|0
1638354330000|2021-12-01 10:25:30|528.52|526.12|528.7|526.3|528.7|526.3|528.52|526.12|0
1638354340000|2021-12-01 10:25:40|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1638354360000|2021-12-01 10:26:00|528.17|525.77|528.17|525.77|528.17|525.77|528.17|525.77|0
1638354370000|2021-12-01 10:26:10|528.34|525.94|528.17|525.77|528.34|525.94|528.17|525.77|0
1638354380000|2021-12-01 10:26:20|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1638354390000|2021-12-01 10:26:30|528.7|526.3|528.87|526.47|528.87|526.47|528.7|526.3|0
1638354400000|2021-12-01 10:26:40|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1638354410000|2021-12-01 10:26:50|528.96|526.56|528.87|526.47|528.96|526.56|528.87|526.47|0
1638354420000|2021-12-01 10:27:00|528.52|526.12|528.52|526.12|528.52|526.12|528.52|526.12|0
1638354430000|2021-12-01 10:27:10|528.34|525.94|528.34|525.94|528.52|526.12|528.34|525.94|0
1638354440000|2021-12-01 10:27:20|528.52|526.12|528.52|526.12|528.52|526.12|528.52|526.12|0
1638354460000|2021-12-01 10:27:40|528.6|526.2|528.69|526.29|528.69|526.29|528.6|526.2|0
1638354470000|2021-12-01 10:27:50|528.87|526.47|528.95|526.55|528.95|526.55|528.87|526.47|0
1638354480000|2021-12-01 10:28:00|529.05|526.65|529.4|527|529.4|527|529.05|526.65|0
1638354490000|2021-12-01 10:28:10|529.31|526.91|529.4|527|529.4|527|529.31|526.91|0
1638354510000|2021-12-01 10:28:30|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1638354520000|2021-12-01 10:28:40|529.57|527.17|529.75|527.35|529.75|527.35|529.57|527.17|0
1638354530000|2021-12-01 10:28:50|529.66|527.26|529.57|527.17|529.66|527.26|529.57|527.17|0
1638354540000|2021-12-01 10:29:00|529.66|527.26|529.57|527.17|529.66|527.26|529.57|527.17|0
1638354550000|2021-12-01 10:29:10|529.75|527.35|529.22|526.82|529.75|527.35|529.13|526.73|0
1638354560000|2021-12-01 10:29:20|529.05|526.65|529.22|526.82|529.22|526.82|529.05|526.65|0
1638354570000|2021-12-01 10:29:30|529.31|526.91|529.22|526.82|529.4|527|529.22|526.82|0
1638354580000|2021-12-01 10:29:40|529.31|526.91|529.22|526.82|529.31|526.91|529.22|526.82|0
1638354590000|2021-12-01 10:29:50|529.05|526.65|528.87|526.47|529.05|526.65|528.69|526.29|0
1638354600000|2021-12-01 10:30:00|528.69|526.29|528.78|526.38|528.87|526.47|528.69|526.29|0
1638354610000|2021-12-01 10:30:10|528.69|526.29|528.69|526.29|528.69|526.29|528.52|526.12|0
1638354620000|2021-12-01 10:30:20|528.52|526.12|528.52|526.12|528.69|526.29|528.52|526.12|0
1638354630000|2021-12-01 10:30:30|528.69|526.29|528.52|526.12|528.69|526.29|528.34|525.94|0
1638354640000|2021-12-01 10:30:40|528.69|526.29|528.69|526.29|528.69|526.29|528.69|526.29|0
1638354650000|2021-12-01 10:30:50|528.52|526.12|528.69|526.29|528.69|526.29|528.52|526.12|0
1638354660000|2021-12-01 10:31:00|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1638354670000|2021-12-01 10:31:10|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1638354680000|2021-12-01 10:31:20|529.57|527.17|529.66|527.26|529.66|527.26|529.57|527.17|0
1638354690000|2021-12-01 10:31:30|529.57|527.17|529.75|527.35|529.75|527.35|529.57|527.17|0
1638354700000|2021-12-01 10:31:40|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1638354710000|2021-12-01 10:31:50|530.18|527.78|529.92|527.52|530.18|527.78|529.92|527.52|0
1638354720000|2021-12-01 10:32:00|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1638354730000|2021-12-01 10:32:10|530.01|527.61|529.4|527|530.01|527.61|529.4|527|0
1638354740000|2021-12-01 10:32:20|529.04|526.64|528.87|526.47|529.04|526.64|528.87|526.47|0
1638354750000|2021-12-01 10:32:30|528.95|526.55|529.04|526.64|529.04|526.64|528.95|526.55|0
1638354760000|2021-12-01 10:32:40|529.13|526.73|529.13|526.73|529.13|526.73|529.13|526.73|0
1638354770000|2021-12-01 10:32:50|528.87|526.47|528.95|526.55|528.95|526.55|528.87|526.47|0
1638354780000|2021-12-01 10:33:00|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1638354790000|2021-12-01 10:33:10|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1638354800000|2021-12-01 10:33:20|529.57|527.17|529.57|527.17|529.75|527.35|529.57|527.17|0
1638354810000|2021-12-01 10:33:30|529.65|527.25|529.39|526.99|529.65|527.25|529.39|526.99|0
1638354820000|2021-12-01 10:33:40|529.48|527.08|529.65|527.25|529.65|527.25|529.48|527.08|0
1638354830000|2021-12-01 10:33:50|529.75|527.35|529.75|527.35|529.75|527.35|529.65|527.25|0
1638354850000|2021-12-01 10:34:10|529.92|527.52|529.75|527.35|529.92|527.52|529.75|527.35|0
1638354860000|2021-12-01 10:34:20|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1638354880000|2021-12-01 10:34:40|529.83|527.43|529.92|527.52|530.1|527.7|529.83|527.43|0
1638354900000|2021-12-01 10:35:00|529.83|527.43|529.92|527.52|529.92|527.52|529.83|527.43|0
1638354910000|2021-12-01 10:35:10|530.1|527.7|529.74|527.34|530.1|527.7|529.74|527.34|0
1638354920000|2021-12-01 10:35:20|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1638354930000|2021-12-01 10:35:30|530.1|527.7|530.18|527.78|530.18|527.78|529.92|527.52|0
1638354940000|2021-12-01 10:35:40|530.1|527.7|530.27|527.87|530.27|527.87|530.1|527.7|0
1638354950000|2021-12-01 10:35:50|530.1|527.7|529.92|527.52|530.1|527.7|529.83|527.43|0
1638354960000|2021-12-01 10:36:00|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1638354970000|2021-12-01 10:36:10|529.92|527.52|529.92|527.52|529.92|527.52|529.74|527.34|0
1638354980000|2021-12-01 10:36:20|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1638354990000|2021-12-01 10:36:30|530.27|527.87|530.1|527.7|530.27|527.87|530.1|527.7|0
1638355000000|2021-12-01 10:36:40|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1638355010000|2021-12-01 10:36:50|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1638355020000|2021-12-01 10:37:00|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1638355030000|2021-12-01 10:37:10|530|527.6|529.92|527.52|530.1|527.7|529.92|527.52|0
1638355040000|2021-12-01 10:37:20|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1638355050000|2021-12-01 10:37:30|529.92|527.52|530|527.6|530|527.6|529.92|527.52|0
1638355060000|2021-12-01 10:37:40|529.92|527.52|529.92|527.52|530.1|527.7|529.92|527.52|0
1638355070000|2021-12-01 10:37:50|530.1|527.7|529.92|527.52|530.1|527.7|529.92|527.52|0
1638355080000|2021-12-01 10:38:00|529.83|527.43|529.92|527.52|529.92|527.52|529.83|527.43|0
1638355090000|2021-12-01 10:38:10|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1638355100000|2021-12-01 10:38:20|530|527.6|530.09|527.69|530.09|527.69|530|527.6|0
1638355110000|2021-12-01 10:38:30|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1638355120000|2021-12-01 10:38:40|529.74|527.34|529.57|527.17|529.74|527.34|529.57|527.17|0
1638355130000|2021-12-01 10:38:50|529.39|526.99|529.57|527.17|529.57|527.17|529.39|526.99|0
1638355140000|2021-12-01 10:39:00|529.39|526.99|529.57|527.17|529.57|527.17|529.39|526.99|0
1638355150000|2021-12-01 10:39:10|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1638355160000|2021-12-01 10:39:20|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1638355170000|2021-12-01 10:39:30|529.39|526.99|529.48|527.08|529.48|527.08|529.39|526.99|0
1638355180000|2021-12-01 10:39:40|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1638355190000|2021-12-01 10:39:50|529.74|527.34|529.57|527.17|529.74|527.34|529.57|527.17|0
1638355200000|2021-12-01 10:40:00|529.74|527.34|529.65|527.25|529.74|527.34|529.65|527.25|0
1638355210000|2021-12-01 10:40:10|529.74|527.34|529.39|526.99|529.74|527.34|529.39|526.99|0
1638355220000|2021-12-01 10:40:20|529.22|526.82|529.39|526.99|529.39|526.99|529.22|526.82|0
1638355240000|2021-12-01 10:40:40|529.74|527.34|529.92|527.52|529.92|527.52|529.74|527.34|0
1638355260000|2021-12-01 10:41:00|529.74|527.34|529.65|527.25|529.74|527.34|529.65|527.25|0
1638355270000|2021-12-01 10:41:10|529.74|527.34|529.57|527.17|529.74|527.34|529.57|527.17|0
1638355280000|2021-12-01 10:41:20|529.47|527.07|529.39|526.99|529.47|527.07|529.39|526.99|0
1638355290000|2021-12-01 10:41:30|529.47|527.07|529.39|526.99|529.47|527.07|529.39|526.99|0
1638355300000|2021-12-01 10:41:40|529.21|526.81|529.3|526.9|529.3|526.9|529.21|526.81|0
1638355310000|2021-12-01 10:41:50|529.21|526.81|529.21|526.81|529.39|526.99|529.21|526.81|0
1638355320000|2021-12-01 10:42:00|529.12|526.72|529.21|526.81|529.21|526.81|529.12|526.72|0
1638355340000|2021-12-01 10:42:20|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1638355350000|2021-12-01 10:42:30|529.3|526.9|529.21|526.81|529.3|526.9|529.21|526.81|0
1638355360000|2021-12-01 10:42:40|529.39|526.99|529.21|526.81|529.39|526.99|529.21|526.81|0
1638355370000|2021-12-01 10:42:50|529.3|526.9|529.57|527.17|529.57|527.17|529.3|526.9|0
1638355380000|2021-12-01 10:43:00|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1638355390000|2021-12-01 10:43:10|529.57|527.17|529.74|527.34|529.74|527.34|529.57|527.17|0
1638355400000|2021-12-01 10:43:20|529.65|527.25|529.57|527.17|529.65|527.25|529.57|527.17|0
1638355410000|2021-12-01 10:43:30|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1638355420000|2021-12-01 10:43:40|529.65|527.25|529.74|527.34|529.74|527.34|529.65|527.25|0
1638355430000|2021-12-01 10:43:50|529.65|527.25|529.74|527.34|529.74|527.34|529.65|527.25|0
1638355440000|2021-12-01 10:44:00|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1638355450000|2021-12-01 10:44:10|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1638355470000|2021-12-01 10:44:30|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1638355480000|2021-12-01 10:44:40|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1638355490000|2021-12-01 10:44:50|529.04|526.64|528.86|526.46|529.04|526.64|528.69|526.29|0
1638355500000|2021-12-01 10:45:00|529.04|526.64|529.04|526.64|529.04|526.64|528.86|526.46|0
1638355520000|2021-12-01 10:45:20|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1638355530000|2021-12-01 10:45:30|529.04|526.64|528.69|526.29|529.04|526.64|528.69|526.29|0
1638355550000|2021-12-01 10:45:50|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1638355560000|2021-12-01 10:46:00|528.95|526.55|528.95|526.55|528.95|526.55|528.95|526.55|0
1638355570000|2021-12-01 10:46:10|528.86|526.46|529.12|526.72|529.12|526.72|528.86|526.46|0
1638355580000|2021-12-01 10:46:20|529.21|526.81|529.47|527.07|529.47|527.07|529.21|526.81|0
1638355590000|2021-12-01 10:46:30|529.74|527.34|529.56|527.16|529.74|527.34|529.56|527.16|0
1638355600000|2021-12-01 10:46:40|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1638355610000|2021-12-01 10:46:50|529.56|527.16|529.56|527.16|529.56|527.16|529.47|527.07|0
1638355630000|2021-12-01 10:47:10|529.47|527.07|529.56|527.16|529.74|527.34|529.47|527.07|0
1638355640000|2021-12-01 10:47:20|529.74|527.34|529.56|527.16|529.74|527.34|529.56|527.16|0
1638355660000|2021-12-01 10:47:40|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1638355670000|2021-12-01 10:47:50|529.91|527.51|530.09|527.69|530.09|527.69|529.91|527.51|0
1638355680000|2021-12-01 10:48:00|529.91|527.51|530.09|527.69|530.09|527.69|529.91|527.51|0
1638355690000|2021-12-01 10:48:10|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1638355700000|2021-12-01 10:48:20|530.27|527.87|530.09|527.69|530.27|527.87|530|527.6|0
1638355710000|2021-12-01 10:48:30|529.91|527.51|530.09|527.69|530.09|527.69|529.91|527.51|0
1638355720000|2021-12-01 10:48:40|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1638355730000|2021-12-01 10:48:50|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1638355740000|2021-12-01 10:49:00|530.79|528.39|530.79|528.39|530.79|528.39|530.79|528.39|0
1638355750000|2021-12-01 10:49:10|530.97|528.57|530.79|528.39|530.97|528.57|530.79|528.39|0
1638355760000|2021-12-01 10:49:20|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1638355780000|2021-12-01 10:49:40|530.79|528.39|530.79|528.39|530.79|528.39|530.79|528.39|0
1638355790000|2021-12-01 10:49:50|530.88|528.48|530.62|528.22|530.97|528.57|530.62|528.22|0
1638355800000|2021-12-01 10:50:00|530.26|527.86|530.17|527.77|530.26|527.86|530.17|527.77|0
1638355810000|2021-12-01 10:50:10|530.26|527.86|530.44|528.04|530.44|528.04|530.26|527.86|0
1638355820000|2021-12-01 10:50:20|530.26|527.86|530.26|527.86|530.44|528.04|530.26|527.86|0
1638355830000|2021-12-01 10:50:30|530.44|528.04|530.35|527.95|530.44|528.04|530.35|527.95|0
1638355840000|2021-12-01 10:50:40|530.09|527.69|530|527.6|530.09|527.69|530|527.6|0
1638355850000|2021-12-01 10:50:50|529.91|527.51|529.74|527.34|529.91|527.51|529.74|527.34|0
1638355860000|2021-12-01 10:51:00|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1638355870000|2021-12-01 10:51:10|529.39|526.99|529.21|526.81|529.39|526.99|529.03|526.63|0
1638355880000|2021-12-01 10:51:20|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1638355890000|2021-12-01 10:51:30|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1638355900000|2021-12-01 10:51:40|529.12|526.72|529.03|526.63|529.12|526.72|529.03|526.63|0
1638355910000|2021-12-01 10:51:50|529.21|526.81|529.39|526.99|529.39|526.99|529.21|526.81|0
1638355920000|2021-12-01 10:52:00|529.56|527.16|530.09|527.69|530.09|527.69|529.56|527.16|0
1638355930000|2021-12-01 10:52:10|530.17|527.77|530.26|527.86|530.26|527.86|530.17|527.77|0
1638355940000|2021-12-01 10:52:20|530.44|528.04|530.79|528.39|530.79|528.39|530.44|528.04|0
1638355960000|2021-12-01 10:52:40|530.88|528.48|531.14|528.74|531.14|528.74|530.88|528.48|0
1638355980000|2021-12-01 10:53:00|531.4|529|531.67|529.27|531.67|529.27|531.4|529|0
1638355990000|2021-12-01 10:53:10|531.85|529.45|531.67|529.27|531.85|529.45|531.67|529.27|0
1638356000000|2021-12-01 10:53:20|531.85|529.45|531.49|529.09|531.85|529.45|531.49|529.09|0
1638356010000|2021-12-01 10:53:30|531.32|528.92|531.14|528.74|531.32|528.92|531.14|528.74|0
1638356020000|2021-12-01 10:53:40|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1638356040000|2021-12-01 10:54:00|531.14|528.74|531.32|528.92|531.32|528.92|531.14|528.74|0
1638356060000|2021-12-01 10:54:20|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1638356070000|2021-12-01 10:54:30|530.79|528.39|530.79|528.39|530.79|528.39|530.79|528.39|0
1638356090000|2021-12-01 10:54:50|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1638356100000|2021-12-01 10:55:00|530.61|528.21|530.44|528.04|530.61|528.21|530.44|528.04|0
1638356110000|2021-12-01 10:55:10|530.61|528.21|530.61|528.21|530.61|528.21|530.61|528.21|0
1638356140000|2021-12-01 10:55:40|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1638356150000|2021-12-01 10:55:50|530.17|527.77|530.17|527.77|530.17|527.77|530.09|527.69|0
1638356160000|2021-12-01 10:56:00|530.26|527.86|530.44|528.04|530.44|528.04|530.26|527.86|0
1638356170000|2021-12-01 10:56:10|530.35|527.95|530.44|528.04|530.44|528.04|530.26|527.86|0
1638356180000|2021-12-01 10:56:20|530.26|527.86|530.09|527.69|530.26|527.86|530.09|527.69|0
1638356190000|2021-12-01 10:56:30|530.17|527.77|530.17|527.77|530.17|527.77|530.09|527.69|0
1638356200000|2021-12-01 10:56:40|530.26|527.86|530.09|527.69|530.26|527.86|530.09|527.69|0
1638356210000|2021-12-01 10:56:50|530.17|527.77|530.26|527.86|530.26|527.86|530.17|527.77|0
1638356230000|2021-12-01 10:57:10|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1638356240000|2021-12-01 10:57:20|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1638356250000|2021-12-01 10:57:30|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1638356260000|2021-12-01 10:57:40|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1638356270000|2021-12-01 10:57:50|529.82|527.42|529.91|527.51|529.91|527.51|529.82|527.42|0
1638356280000|2021-12-01 10:58:00|530.08|527.68|530.17|527.77|530.26|527.86|530.08|527.68|0
1638356290000|2021-12-01 10:58:10|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1638356300000|2021-12-01 10:58:20|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1638356310000|2021-12-01 10:58:30|530.44|528.04|530.44|528.04|530.79|528.39|530.44|528.04|0
1638356320000|2021-12-01 10:58:40|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1638356340000|2021-12-01 10:59:00|530.34|527.94|530.26|527.86|530.44|528.04|530.26|527.86|0
1638356350000|2021-12-01 10:59:10|530.44|528.04|530.44|528.04|530.44|528.04|530.44|528.04|0
1638356370000|2021-12-01 10:59:30|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1638356380000|2021-12-01 10:59:40|530.34|527.94|530.34|527.94|530.34|527.94|530.34|527.94|0
1638356390000|2021-12-01 10:59:50|530.44|528.04|530.26|527.86|530.44|528.04|530.26|527.86|0
1638356400000|2021-12-01 11:00:00|530.44|528.04|531.14|528.74|531.14|528.74|530.44|528.04|0
1638356420000|2021-12-01 11:00:20|531.22|528.82|531.22|528.82|531.22|528.82|531.22|528.82|0
1638356430000|2021-12-01 11:00:30|531.31|528.91|531.4|529|531.49|529.09|531.31|528.91|0
1638356440000|2021-12-01 11:00:40|531.31|528.91|530.96|528.56|531.31|528.91|530.96|528.56|0
1638356450000|2021-12-01 11:00:50|530.79|528.39|530.44|528.04|530.79|528.39|530.44|528.04|0
1638356460000|2021-12-01 11:01:00|530.61|528.21|530.08|527.68|530.61|528.21|530.08|527.68|0
1638356470000|2021-12-01 11:01:10|529.99|527.59|529.91|527.51|530.08|527.68|529.91|527.51|0
1638356480000|2021-12-01 11:01:20|529.99|527.59|529.91|527.51|530.08|527.68|529.91|527.51|0
1638356490000|2021-12-01 11:01:30|530.08|527.68|530.17|527.77|530.17|527.77|530.08|527.68|0
1638356500000|2021-12-01 11:01:40|530.08|527.68|529.73|527.33|530.08|527.68|529.56|527.16|0
1638356510000|2021-12-01 11:01:50|529.82|527.42|529.73|527.33|529.82|527.42|529.73|527.33|0
1638356520000|2021-12-01 11:02:00|529.91|527.51|529.73|527.33|529.91|527.51|529.73|527.33|0
1638356530000|2021-12-01 11:02:10|529.56|527.16|529.91|527.51|529.91|527.51|529.56|527.16|0
1638356540000|2021-12-01 11:02:20|529.73|527.33|529.38|526.98|529.73|527.33|529.38|526.98|0
1638356550000|2021-12-01 11:02:30|529.29|526.89|529.38|526.98|529.46|527.06|529.2|526.8|0
1638356560000|2021-12-01 11:02:40|529.2|526.8|529.11|526.71|529.2|526.8|529.11|526.71|0
1638356570000|2021-12-01 11:02:50|529.2|526.8|528.85|526.45|529.2|526.8|528.85|526.45|0
1638356580000|2021-12-01 11:03:00|528.94|526.54|528.94|526.54|528.94|526.54|528.85|526.45|0
1638356590000|2021-12-01 11:03:10|529.03|526.63|529.38|526.98|529.38|526.98|529.03|526.63|0
1638356600000|2021-12-01 11:03:20|529.46|527.06|529.64|527.24|529.64|527.24|529.38|526.98|0
1638356610000|2021-12-01 11:03:30|529.46|527.06|529.55|527.15|529.55|527.15|529.46|527.06|0
1638356620000|2021-12-01 11:03:40|529.46|527.06|529.38|526.98|529.46|527.06|529.2|526.8|0
1638356630000|2021-12-01 11:03:50|529.2|526.8|529.03|526.63|529.2|526.8|529.03|526.63|0
1638356640000|2021-12-01 11:04:00|528.85|526.45|529.03|526.63|529.03|526.63|528.85|526.45|0
1638356650000|2021-12-01 11:04:10|528.85|526.45|529.03|526.63|529.03|526.63|528.85|526.45|0
1638356660000|2021-12-01 11:04:20|528.94|526.54|529.2|526.8|529.2|526.8|528.94|526.54|0
1638356670000|2021-12-01 11:04:30|529.03|526.63|529.38|526.98|529.38|526.98|529.03|526.63|0
1638356680000|2021-12-01 11:04:40|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1638356690000|2021-12-01 11:04:50|529.11|526.71|528.85|526.45|529.11|526.71|528.85|526.45|0
1638356700000|2021-12-01 11:05:00|529.03|526.63|529.2|526.8|529.2|526.8|529.03|526.63|0
1638356710000|2021-12-01 11:05:10|529.03|526.63|529.2|526.8|529.2|526.8|529.03|526.63|0
1638356730000|2021-12-01 11:05:30|529.03|526.63|528.85|526.45|529.03|526.63|528.85|526.45|0
1638356750000|2021-12-01 11:05:50|528.94|526.54|528.85|526.45|528.94|526.54|528.85|526.45|0
1638356770000|2021-12-01 11:06:10|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638356780000|2021-12-01 11:06:20|528.76|526.36|528.85|526.45|528.85|526.45|528.76|526.36|0
1638356790000|2021-12-01 11:06:30|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638356810000|2021-12-01 11:06:50|528.85|526.45|528.76|526.36|528.85|526.45|528.76|526.36|0
1638356820000|2021-12-01 11:07:00|528.85|526.45|529.03|526.63|529.03|526.63|528.85|526.45|0
1638356830000|2021-12-01 11:07:10|528.85|526.45|528.32|525.92|528.85|526.45|528.32|525.92|0
1638356840000|2021-12-01 11:07:20|528.5|526.1|528.67|526.27|528.67|526.27|528.5|526.1|0
1638356850000|2021-12-01 11:07:30|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1638356860000|2021-12-01 11:07:40|529.03|526.63|529.2|526.8|529.2|526.8|529.03|526.63|0
1638356870000|2021-12-01 11:07:50|529.55|527.15|529.73|527.33|529.73|527.33|529.55|527.15|0
1638356880000|2021-12-01 11:08:00|529.55|527.15|529.55|527.15|529.55|527.15|529.55|527.15|0
1638356890000|2021-12-01 11:08:10|529.73|527.33|529.9|527.5|529.9|527.5|529.73|527.33|0
1638356900000|2021-12-01 11:08:20|530.08|527.68|529.9|527.5|530.08|527.68|529.9|527.5|0
1638356910000|2021-12-01 11:08:30|529.99|527.59|529.9|527.5|529.99|527.59|529.9|527.5|0
1638356920000|2021-12-01 11:08:40|529.99|527.59|529.9|527.5|529.99|527.59|529.9|527.5|0
1638356930000|2021-12-01 11:08:50|530.08|527.68|530.26|527.86|530.26|527.86|530.08|527.68|0
1638356940000|2021-12-01 11:09:00|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1638356960000|2021-12-01 11:09:20|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1638356970000|2021-12-01 11:09:30|529.73|527.33|529.9|527.5|529.9|527.5|529.73|527.33|0
1638356980000|2021-12-01 11:09:40|530.08|527.68|529.81|527.41|530.08|527.68|529.81|527.41|0
1638356990000|2021-12-01 11:09:50|529.9|527.5|529.55|527.15|529.9|527.5|529.55|527.15|0
1638357000000|2021-12-01 11:10:00|529.38|526.98|529.55|527.15|529.55|527.15|529.38|526.98|0
1638357010000|2021-12-01 11:10:10|529.73|527.33|529.55|527.15|529.73|527.33|529.55|527.15|0
1638357020000|2021-12-01 11:10:20|529.38|526.98|529.55|527.15|529.55|527.15|529.38|526.98|0
1638357030000|2021-12-01 11:10:30|529.73|527.33|529.73|527.33|529.73|527.33|529.64|527.24|0
1638357040000|2021-12-01 11:10:40|529.81|527.41|529.9|527.5|529.9|527.5|529.73|527.33|0
1638357050000|2021-12-01 11:10:50|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1638357070000|2021-12-01 11:11:10|529.9|527.5|529.55|527.15|529.9|527.5|529.55|527.15|0
1638357080000|2021-12-01 11:11:20|529.38|526.98|529.2|526.8|529.38|526.98|529.2|526.8|0
1638357090000|2021-12-01 11:11:30|529.02|526.62|528.93|526.53|529.02|526.62|528.93|526.53|0
1638357100000|2021-12-01 11:11:40|528.85|526.45|529.2|526.8|529.2|526.8|528.85|526.45|0
1638357120000|2021-12-01 11:12:00|529.28|526.88|529.2|526.8|529.37|526.97|529.2|526.8|0
1638357130000|2021-12-01 11:12:10|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1638357140000|2021-12-01 11:12:20|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1638357150000|2021-12-01 11:12:30|528.32|525.92|528.32|525.92|528.32|525.92|528.15|525.75|0
1638357170000|2021-12-01 11:12:50|528.15|525.75|528.15|525.75|528.15|525.75|528.15|525.75|0
1638357180000|2021-12-01 11:13:00|528.32|525.92|528.15|525.75|528.32|525.92|528.15|525.75|0
1638357190000|2021-12-01 11:13:10|528.32|525.92|528.32|525.92|528.32|525.92|528.32|525.92|0
1638357200000|2021-12-01 11:13:20|528.15|525.75|528.15|525.75|528.15|525.75|528.15|525.75|0
1638357210000|2021-12-01 11:13:30|528.32|525.92|528.32|525.92|528.32|525.92|528.32|525.92|0
1638357220000|2021-12-01 11:13:40|528.23|525.83|527.97|525.57|528.23|525.83|527.97|525.57|0
1638357230000|2021-12-01 11:13:50|528.14|525.74|528.14|525.74|528.14|525.74|528.14|525.74|0
1638357290000|2021-12-01 11:14:50|528.05|525.65|528.14|525.74|528.14|525.74|527.97|525.57|0
1638357300000|2021-12-01 11:15:00|527.97|525.57|527.97|525.57|527.97|525.57|527.97|525.57|0
1638357310000|2021-12-01 11:15:10|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1638357320000|2021-12-01 11:15:20|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1638357330000|2021-12-01 11:15:30|527.62|525.22|526.92|524.52|527.62|525.22|526.92|524.52|0
1638357340000|2021-12-01 11:15:40|526.74|524.34|526.39|523.99|526.74|524.34|526.39|523.99|0
1638357350000|2021-12-01 11:15:50|526.92|524.52|526.57|524.17|526.92|524.52|526.57|524.17|0
1638357360000|2021-12-01 11:16:00|526.39|523.99|526.39|523.99|526.57|524.17|526.39|523.99|0
1638357370000|2021-12-01 11:16:10|526.3|523.9|526.21|523.81|526.39|523.99|526.21|523.81|0
1638357380000|2021-12-01 11:16:20|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1638357390000|2021-12-01 11:16:30|526.21|523.81|526.74|524.34|526.74|524.34|526.21|523.81|0
1638357400000|2021-12-01 11:16:40|526.57|524.17|526.39|523.99|526.57|524.17|526.39|523.99|0
1638357410000|2021-12-01 11:16:50|526.57|524.17|526.74|524.34|526.74|524.34|526.56|524.16|0
1638357420000|2021-12-01 11:17:00|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1638357430000|2021-12-01 11:17:10|526.74|524.34|526.56|524.16|526.74|524.34|526.56|524.16|0
1638357440000|2021-12-01 11:17:20|526.74|524.34|526.92|524.52|526.92|524.52|526.74|524.34|0
1638357450000|2021-12-01 11:17:30|527.09|524.69|527.62|525.22|527.62|525.22|527.09|524.69|0
1638357460000|2021-12-01 11:17:40|527.53|525.13|527.62|525.22|527.62|525.22|527.53|525.13|0
1638357470000|2021-12-01 11:17:50|527.79|525.39|527.97|525.57|527.97|525.57|527.79|525.39|0
1638357480000|2021-12-01 11:18:00|527.79|525.39|527.79|525.39|527.79|525.39|527.79|525.39|0
1638357500000|2021-12-01 11:18:20|527.97|525.57|527.79|525.39|527.97|525.57|527.79|525.39|0
1638357510000|2021-12-01 11:18:30|527.62|525.22|527.44|525.04|527.62|525.22|527.27|524.87|0
1638357520000|2021-12-01 11:18:40|527.27|524.87|527.27|524.87|527.44|525.04|527.27|524.87|0
1638357530000|2021-12-01 11:18:50|527.62|525.22|527.79|525.39|527.79|525.39|527.62|525.22|0
1638357540000|2021-12-01 11:19:00|527.62|525.22|527.27|524.87|527.62|525.22|527.27|524.87|0
1638357550000|2021-12-01 11:19:10|527.35|524.95|527.44|525.04|527.44|525.04|527.35|524.95|0
1638357560000|2021-12-01 11:19:20|527.79|525.39|527.44|525.04|527.79|525.39|527.44|525.04|0
1638357570000|2021-12-01 11:19:30|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1638357590000|2021-12-01 11:19:50|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1638357600000|2021-12-01 11:20:00|527.35|524.95|527.26|524.86|527.35|524.95|527.26|524.86|0
1638357610000|2021-12-01 11:20:10|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1638357630000|2021-12-01 11:20:30|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1638357640000|2021-12-01 11:20:40|527.79|525.39|527.97|525.57|527.97|525.57|527.79|525.39|0
1638357650000|2021-12-01 11:20:50|528.05|525.65|527.97|525.57|528.05|525.65|527.97|525.57|0
1638357660000|2021-12-01 11:21:00|527.79|525.39|527.61|525.21|527.79|525.39|527.52|525.12|0
1638357670000|2021-12-01 11:21:10|527.7|525.3|528.14|525.74|528.14|525.74|527.7|525.3|0
1638357680000|2021-12-01 11:21:20|528.32|525.92|528.32|525.92|528.32|525.92|528.32|525.92|0
1638357690000|2021-12-01 11:21:30|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1638357700000|2021-12-01 11:21:40|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1638357720000|2021-12-01 11:22:00|528.49|526.09|528.58|526.18|528.67|526.27|528.49|526.09|0
1638357730000|2021-12-01 11:22:10|528.4|526|528.49|526.09|528.49|526.09|528.4|526|0
1638357740000|2021-12-01 11:22:20|528.32|525.92|528.67|526.27|528.67|526.27|528.32|525.92|0
1638357750000|2021-12-01 11:22:30|528.84|526.44|529.19|526.79|529.19|526.79|528.84|526.44|0
1638357760000|2021-12-01 11:22:40|529.02|526.62|529.19|526.79|529.19|526.79|529.02|526.62|0
1638357780000|2021-12-01 11:23:00|529.28|526.88|529.02|526.62|529.28|526.88|529.02|526.62|0
1638357790000|2021-12-01 11:23:10|529.37|526.97|529.45|527.05|529.45|527.05|529.37|526.97|0
1638357800000|2021-12-01 11:23:20|529.54|527.14|529.54|527.14|529.54|527.14|529.37|526.97|0
1638357810000|2021-12-01 11:23:30|529.37|526.97|529.19|526.79|529.37|526.97|529.02|526.62|0
1638357820000|2021-12-01 11:23:40|529.02|526.62|528.84|526.44|529.02|526.62|528.84|526.44|0
1638357830000|2021-12-01 11:23:50|529.02|526.62|529.02|526.62|529.02|526.62|529.02|526.62|0
1638357840000|2021-12-01 11:24:00|528.84|526.44|528.84|526.44|528.84|526.44|528.84|526.44|0
1638357850000|2021-12-01 11:24:10|529.02|526.62|529.02|526.62|529.02|526.62|529.02|526.62|0
1638357870000|2021-12-01 11:24:30|528.84|526.44|528.67|526.27|528.84|526.44|528.67|526.27|0
1638357880000|2021-12-01 11:24:40|528.49|526.09|528.4|526|528.49|526.09|528.31|525.91|0
1638357890000|2021-12-01 11:24:50|528.49|526.09|528.49|526.09|528.67|526.27|528.49|526.09|0
1638357900000|2021-12-01 11:25:00|528.31|525.91|528.49|526.09|528.49|526.09|528.31|525.91|0
1638357910000|2021-12-01 11:25:10|528.31|525.91|528.31|525.91|528.4|526|528.31|525.91|0
1638357920000|2021-12-01 11:25:20|528.49|526.09|528.49|526.09|528.67|526.27|528.49|526.09|0
1638357930000|2021-12-01 11:25:30|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1638357940000|2021-12-01 11:25:40|528.84|526.44|529.02|526.62|529.02|526.62|528.84|526.44|0
1638357950000|2021-12-01 11:25:50|528.84|526.44|528.84|526.44|528.84|526.44|528.84|526.44|0
1638357960000|2021-12-01 11:26:00|529.02|526.62|529.1|526.7|529.1|526.7|529.02|526.62|0
1638357970000|2021-12-01 11:26:10|529.19|526.79|528.84|526.44|529.19|526.79|528.49|526.09|0
1638357980000|2021-12-01 11:26:20|529.02|526.62|528.84|526.44|529.02|526.62|528.84|526.44|0
1638357990000|2021-12-01 11:26:30|529.02|526.62|528.84|526.44|529.02|526.62|528.84|526.44|0
1638358010000|2021-12-01 11:26:50|528.66|526.26|528.84|526.44|528.84|526.44|528.66|526.26|0
1638358020000|2021-12-01 11:27:00|529.02|526.62|528.92|526.52|529.02|526.62|528.92|526.52|0
1638358030000|2021-12-01 11:27:10|529.02|526.62|528.66|526.26|529.02|526.62|528.66|526.26|0
1638358040000|2021-12-01 11:27:20|528.4|526|528.31|525.91|528.4|526|528.31|525.91|0
1638358050000|2021-12-01 11:27:30|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1638358060000|2021-12-01 11:27:40|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1638358070000|2021-12-01 11:27:50|528.49|526.09|528.66|526.26|528.66|526.26|528.31|525.91|0
1638358080000|2021-12-01 11:28:00|528.75|526.35|528.66|526.26|528.84|526.44|528.66|526.26|0
1638358090000|2021-12-01 11:28:10|528.84|526.44|528.49|526.09|528.84|526.44|528.49|526.09|0
1638358100000|2021-12-01 11:28:20|528.66|526.26|528.57|526.17|528.66|526.26|528.57|526.17|0
1638358110000|2021-12-01 11:28:30|528.66|526.26|528.4|526|528.66|526.26|528.4|526|0
1638358120000|2021-12-01 11:28:40|528.66|526.26|528.31|525.91|528.66|526.26|528.31|525.91|0
1638358130000|2021-12-01 11:28:50|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1638358140000|2021-12-01 11:29:00|528.14|525.74|528.14|525.74|528.14|525.74|528.14|525.74|0
1638358150000|2021-12-01 11:29:10|527.96|525.56|528.92|526.52|528.92|526.52|527.96|525.56|0
1638358160000|2021-12-01 11:29:20|528.84|526.44|528.84|526.44|528.84|526.44|528.84|526.44|0
1638358180000|2021-12-01 11:29:40|528.92|526.52|529.01|526.61|529.01|526.61|528.92|526.52|0
1638358190000|2021-12-01 11:29:50|528.84|526.44|529.01|526.61|529.01|526.61|528.84|526.44|0
1638358200000|2021-12-01 11:30:00|528.84|526.44|529.01|526.61|529.1|526.7|528.84|526.44|0
1638358210000|2021-12-01 11:30:10|529.19|526.79|529.1|526.7|529.19|526.79|529.1|526.7|0
1638358220000|2021-12-01 11:30:20|529.01|526.61|529.54|527.14|529.54|527.14|529.01|526.61|0
1638358230000|2021-12-01 11:30:30|529.72|527.32|529.54|527.14|529.72|527.32|529.54|527.14|0
1638358240000|2021-12-01 11:30:40|529.45|527.05|529.37|526.97|529.45|527.05|529.37|526.97|0
1638358250000|2021-12-01 11:30:50|529.45|527.05|529.37|526.97|529.45|527.05|529.37|526.97|0
1638358260000|2021-12-01 11:31:00|529.45|527.05|529.37|526.97|529.45|527.05|529.37|526.97|0
1638358270000|2021-12-01 11:31:10|529.19|526.79|528.31|525.91|529.19|526.79|528.31|525.91|0
1638358280000|2021-12-01 11:31:20|528.4|526|528.66|526.26|528.66|526.26|528.4|526|0
1638358290000|2021-12-01 11:31:30|528.84|526.44|528.66|526.26|528.84|526.44|528.66|526.26|0
1638358300000|2021-12-01 11:31:40|528.57|526.17|528.49|526.09|528.57|526.17|528.49|526.09|0
1638358310000|2021-12-01 11:31:50|528.31|525.91|528.4|526|528.4|526|528.31|525.91|0
1638358320000|2021-12-01 11:32:00|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1638358330000|2021-12-01 11:32:10|528.4|526|528.49|526.09|528.49|526.09|528.4|526|0
1638358340000|2021-12-01 11:32:20|528.66|526.26|528.75|526.35|528.84|526.44|528.66|526.26|0
1638358350000|2021-12-01 11:32:30|528.92|526.52|528.84|526.44|529.01|526.61|528.84|526.44|0
1638358360000|2021-12-01 11:32:40|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1638358370000|2021-12-01 11:32:50|529.19|526.79|529.19|526.79|529.36|526.96|529.19|526.79|0
1638358380000|2021-12-01 11:33:00|529.01|526.61|529.19|526.79|529.19|526.79|529.01|526.61|0
1638358420000|2021-12-01 11:33:40|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1638358430000|2021-12-01 11:33:50|529.27|526.87|529.01|526.61|529.27|526.87|529.01|526.61|0
1638358450000|2021-12-01 11:34:10|528.84|526.44|528.84|526.44|528.84|526.44|528.66|526.26|0
1638358460000|2021-12-01 11:34:20|528.75|526.35|528.75|526.35|528.75|526.35|528.75|526.35|0
1638358470000|2021-12-01 11:34:30|528.84|526.44|529.01|526.61|529.01|526.61|528.84|526.44|0
1638358480000|2021-12-01 11:34:40|528.84|526.44|528.66|526.26|528.84|526.44|528.66|526.26|0
1638358490000|2021-12-01 11:34:50|528.84|526.44|529.01|526.61|529.01|526.61|528.84|526.44|0
1638358500000|2021-12-01 11:35:00|528.84|526.44|528.92|526.52|528.92|526.52|528.84|526.44|0
1638358510000|2021-12-01 11:35:10|528.84|526.44|529.19|526.79|529.19|526.79|528.84|526.44|0
1638358520000|2021-12-01 11:35:20|529.27|526.87|529.36|526.96|529.36|526.96|529.27|526.87|0
1638358530000|2021-12-01 11:35:30|529.54|527.14|529.71|527.31|529.71|527.31|529.54|527.14|0
1638358550000|2021-12-01 11:35:50|529.54|527.14|529.54|527.14|529.71|527.31|529.54|527.14|0
1638358560000|2021-12-01 11:36:00|529.45|527.05|529.54|527.14|529.54|527.14|529.45|527.05|0
1638358570000|2021-12-01 11:36:10|529.71|527.31|529.54|527.14|529.71|527.31|529.54|527.14|0
1638358580000|2021-12-01 11:36:20|529.62|527.22|529.71|527.31|529.71|527.31|529.62|527.22|0
1638358600000|2021-12-01 11:36:40|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1638358610000|2021-12-01 11:36:50|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1638358620000|2021-12-01 11:37:00|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1638358630000|2021-12-01 11:37:10|529.71|527.31|529.71|527.31|529.71|527.31|529.71|527.31|0
1638358640000|2021-12-01 11:37:20|529.62|527.22|529.71|527.31|529.71|527.31|529.62|527.22|0
1638358650000|2021-12-01 11:37:30|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1638358660000|2021-12-01 11:37:40|529.54|527.14|529.71|527.31|529.71|527.31|529.54|527.14|0
1638358670000|2021-12-01 11:37:50|529.54|527.14|529.71|527.31|529.71|527.31|529.54|527.14|0
1638358680000|2021-12-01 11:38:00|529.62|527.22|529.62|527.22|529.62|527.22|529.62|527.22|0
1638358690000|2021-12-01 11:38:10|529.36|526.96|529.36|526.96|529.36|526.96|529.27|526.87|0
1638358700000|2021-12-01 11:38:20|529.19|526.79|529.54|527.14|529.54|527.14|529.19|526.79|0
1638358710000|2021-12-01 11:38:30|529.01|526.61|529.19|526.79|529.19|526.79|529.01|526.61|0
1638358730000|2021-12-01 11:38:50|529.09|526.69|529.01|526.61|529.09|526.69|529.01|526.61|0
1638358740000|2021-12-01 11:39:00|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1638358750000|2021-12-01 11:39:10|528.66|526.26|528.48|526.08|528.83|526.43|528.48|526.08|0
1638358760000|2021-12-01 11:39:20|528.31|525.91|528.48|526.08|528.48|526.08|528.31|525.91|0
1638358770000|2021-12-01 11:39:30|528.31|525.91|528.13|525.73|528.31|525.91|528.13|525.73|0
1638358800000|2021-12-01 11:40:00|528.31|525.91|528.13|525.73|528.31|525.91|528.13|525.73|0
1638358820000|2021-12-01 11:40:20|528.48|526.08|528.31|525.91|528.48|526.08|528.31|525.91|0
1638358830000|2021-12-01 11:40:30|528.13|525.73|528.31|525.91|528.31|525.91|528.13|525.73|0
1638358840000|2021-12-01 11:40:40|528.48|526.08|528.39|525.99|528.57|526.17|528.39|525.99|0
1638358850000|2021-12-01 11:40:50|528.48|526.08|528.48|526.08|528.48|526.08|528.31|525.91|0
1638358860000|2021-12-01 11:41:00|528.31|525.91|528.13|525.73|528.31|525.91|528.13|525.73|0
1638358870000|2021-12-01 11:41:10|528.04|525.64|528.13|525.73|528.13|525.73|528.04|525.64|0
1638358920000|2021-12-01 11:42:00|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1638358930000|2021-12-01 11:42:10|528.57|526.17|528.66|526.26|528.66|526.26|528.57|526.17|0
1638358940000|2021-12-01 11:42:20|528.83|526.43|528.48|526.08|528.83|526.43|528.48|526.08|0
1638358950000|2021-12-01 11:42:30|528.66|526.26|528.66|526.26|528.66|526.26|528.66|526.26|0
1638358960000|2021-12-01 11:42:40|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1638358970000|2021-12-01 11:42:50|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1638358980000|2021-12-01 11:43:00|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1638358990000|2021-12-01 11:43:10|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1638359000000|2021-12-01 11:43:20|528.13|525.73|528.04|525.64|528.13|525.73|528.04|525.64|0
1638359010000|2021-12-01 11:43:30|528.13|525.73|527.78|525.38|528.13|525.73|527.78|525.38|0
1638359020000|2021-12-01 11:43:40|527.95|525.55|527.78|525.38|527.95|525.55|527.78|525.38|0
1638359040000|2021-12-01 11:44:00|527.95|525.55|527.95|525.55|527.95|525.55|527.95|525.55|0
1638359060000|2021-12-01 11:44:20|528.13|525.73|528.3|525.9|528.3|525.9|528.13|525.73|0
1638359070000|2021-12-01 11:44:30|528.48|526.08|528.66|526.26|528.66|526.26|528.48|526.08|0
1638359080000|2021-12-01 11:44:40|528.56|526.16|528.48|526.08|528.56|526.16|528.48|526.08|0
1638359090000|2021-12-01 11:44:50|528.66|526.26|528.83|526.43|528.83|526.43|528.66|526.26|0
1638359100000|2021-12-01 11:45:00|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1638359110000|2021-12-01 11:45:10|528.3|525.9|528.3|525.9|528.3|525.9|528.3|525.9|0
1638359120000|2021-12-01 11:45:20|528.48|526.08|528.3|525.9|528.48|526.08|528.3|525.9|0
1638359130000|2021-12-01 11:45:30|528.48|526.08|528.48|526.08|528.66|526.26|528.48|526.08|0
1638359140000|2021-12-01 11:45:40|528.66|526.26|528.66|526.26|528.66|526.26|528.66|526.26|0
1638359160000|2021-12-01 11:46:00|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1638359170000|2021-12-01 11:46:10|528.39|525.99|528.48|526.08|528.48|526.08|528.3|525.9|0
1638359180000|2021-12-01 11:46:20|528.39|525.99|528.48|526.08|528.48|526.08|528.39|525.99|0
1638359190000|2021-12-01 11:46:30|528.65|526.25|528.48|526.08|528.65|526.25|528.48|526.08|0
1638359200000|2021-12-01 11:46:40|528.3|525.9|528.48|526.08|528.48|526.08|528.3|525.9|0
1638359230000|2021-12-01 11:47:10|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1638359240000|2021-12-01 11:47:20|528.48|526.08|528.65|526.25|528.65|526.25|528.48|526.08|0
1638359250000|2021-12-01 11:47:30|528.48|526.08|528.65|526.25|528.65|526.25|528.48|526.08|0
1638359270000|2021-12-01 11:47:50|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1638359280000|2021-12-01 11:48:00|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1638359290000|2021-12-01 11:48:10|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1638359300000|2021-12-01 11:48:20|528.91|526.51|529.18|526.78|529.18|526.78|528.91|526.51|0
1638359320000|2021-12-01 11:48:40|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1638359330000|2021-12-01 11:48:50|529.26|526.86|529.36|526.96|529.36|526.96|529.26|526.86|0
1638359340000|2021-12-01 11:49:00|529.71|527.31|529.71|527.31|529.71|527.31|529.71|527.31|0
1638359350000|2021-12-01 11:49:10|530.23|527.83|530.23|527.83|530.23|527.83|530.06|527.66|0
1638359360000|2021-12-01 11:49:20|530.06|527.66|530.23|527.83|530.23|527.83|530.06|527.66|0
1638359370000|2021-12-01 11:49:30|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1638359380000|2021-12-01 11:49:40|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1638359390000|2021-12-01 11:49:50|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1638359400000|2021-12-01 11:50:00|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1638359410000|2021-12-01 11:50:10|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1638359430000|2021-12-01 11:50:30|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1638359440000|2021-12-01 11:50:40|529.71|527.31|529.88|527.48|529.88|527.48|529.71|527.31|0
1638359450000|2021-12-01 11:50:50|530.06|527.66|530.41|528.01|530.41|528.01|530.06|527.66|0
1638359460000|2021-12-01 11:51:00|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1638359470000|2021-12-01 11:51:10|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1638359480000|2021-12-01 11:51:20|530.59|528.19|530.41|528.01|530.59|528.19|530.41|528.01|0
1638359490000|2021-12-01 11:51:30|530.59|528.19|530.76|528.36|530.76|528.36|530.59|528.19|0
1638359500000|2021-12-01 11:51:40|530.59|528.19|530.76|528.36|530.76|528.36|530.59|528.19|0
1638359510000|2021-12-01 11:51:50|530.94|528.54|531.29|528.89|531.29|528.89|530.94|528.54|0
1638359520000|2021-12-01 11:52:00|531.46|529.06|531.29|528.89|531.46|529.06|531.29|528.89|0
1638359530000|2021-12-01 11:52:10|531.11|528.71|530.94|528.54|531.11|528.71|530.94|528.54|0
1638359540000|2021-12-01 11:52:20|530.76|528.36|531.02|528.62|531.02|528.62|530.76|528.36|0
1638359550000|2021-12-01 11:52:30|530.94|528.54|531.11|528.71|531.29|528.89|530.94|528.54|0
1638359560000|2021-12-01 11:52:40|531.2|528.8|531.11|528.71|531.2|528.8|531.11|528.71|0
1638359570000|2021-12-01 11:52:50|531.2|528.8|531.29|528.89|531.29|528.89|531.2|528.8|0
1638359580000|2021-12-01 11:53:00|531.11|528.71|531.46|529.06|531.46|529.06|531.11|528.71|0
1638359600000|2021-12-01 11:53:20|531.29|528.89|531.29|528.89|531.37|528.97|531.29|528.89|0
1638359610000|2021-12-01 11:53:30|531.46|529.06|531.37|528.97|531.46|529.06|531.37|528.97|0
1638359620000|2021-12-01 11:53:40|531.46|529.06|531.29|528.89|531.46|529.06|531.29|528.89|0
1638359630000|2021-12-01 11:53:50|531.2|528.8|531.29|528.89|531.29|528.89|531.2|528.8|0
1638359640000|2021-12-01 11:54:00|531.64|529.24|531.82|529.42|531.82|529.42|531.64|529.24|0
1638359650000|2021-12-01 11:54:10|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1638359660000|2021-12-01 11:54:20|531.64|529.24|532.17|529.77|532.17|529.77|531.64|529.24|0
1638359680000|2021-12-01 11:54:40|532.34|529.94|532.34|529.94|532.34|529.94|532.17|529.77|0
1638359690000|2021-12-01 11:54:50|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1638359710000|2021-12-01 11:55:10|531.82|529.42|531.99|529.59|531.99|529.59|531.81|529.41|0
1638359720000|2021-12-01 11:55:20|532.17|529.77|531.99|529.59|532.17|529.77|531.99|529.59|0
1638359730000|2021-12-01 11:55:30|531.81|529.41|531.99|529.59|531.99|529.59|531.81|529.41|0
1638359750000|2021-12-01 11:55:50|531.81|529.41|531.81|529.41|531.81|529.41|531.81|529.41|0
1638359760000|2021-12-01 11:56:00|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1638359770000|2021-12-01 11:56:10|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1638359780000|2021-12-01 11:56:20|532.52|530.12|532.69|530.29|532.69|530.29|532.52|530.12|0
1638359790000|2021-12-01 11:56:30|532.52|530.12|532.52|530.12|532.52|530.12|532.52|530.12|0
1638359800000|2021-12-01 11:56:40|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1638359820000|2021-12-01 11:57:00|532.17|529.77|532.34|529.94|532.34|529.94|532.17|529.77|0
1638359830000|2021-12-01 11:57:10|532.52|530.12|532.34|529.94|532.52|530.12|532.34|529.94|0
1638359840000|2021-12-01 11:57:20|532.17|529.77|531.99|529.59|532.17|529.77|531.99|529.59|0
1638359850000|2021-12-01 11:57:30|532.17|529.77|532.34|529.94|532.34|529.94|532.17|529.77|0
1638359860000|2021-12-01 11:57:40|532.52|530.12|532.34|529.94|532.52|530.12|532.34|529.94|0
1638359870000|2021-12-01 11:57:50|532.52|530.12|532.52|530.12|532.52|530.12|532.52|530.12|0
1638359880000|2021-12-01 11:58:00|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1638359890000|2021-12-01 11:58:10|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1638359900000|2021-12-01 11:58:20|532.25|529.85|532.25|529.85|532.34|529.94|532.25|529.85|0
1638359910000|2021-12-01 11:58:30|532.17|529.77|532.52|530.12|532.52|530.12|532.17|529.77|0
1638359920000|2021-12-01 11:58:40|532.34|529.94|532.43|530.03|532.52|530.12|532.34|529.94|0
1638359930000|2021-12-01 11:58:50|532.34|529.94|532.34|529.94|532.43|530.03|532.34|529.94|0
1638359940000|2021-12-01 11:59:00|532.17|529.77|532.34|529.94|532.34|529.94|532.17|529.77|0
1638359950000|2021-12-01 11:59:10|532.52|530.12|532.52|530.12|532.52|530.12|532.52|530.12|0
1638359970000|2021-12-01 11:59:30|532.34|529.94|532.34|529.94|532.52|530.12|532.34|529.94|0
1638359980000|2021-12-01 11:59:40|532.43|530.03|532.52|530.12|532.52|530.12|532.43|530.03|0
1638359990000|2021-12-01 11:59:50|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1638360000000|2021-12-01 12:00:00|532.16|529.76|532.52|530.12|532.52|530.12|531.99|529.59|0
1638360010000|2021-12-01 12:00:10|532.43|530.03|532.16|529.76|532.43|530.03|532.16|529.76|0
1638360020000|2021-12-01 12:00:20|532.34|529.94|532.16|529.76|532.34|529.94|532.16|529.76|0
1638360030000|2021-12-01 12:00:30|532.34|529.94|532.87|530.47|532.87|530.47|532.34|529.94|0
1638360040000|2021-12-01 12:00:40|532.69|530.29|532.34|529.94|532.69|530.29|532.34|529.94|0
1638360050000|2021-12-01 12:00:50|532.52|530.12|532.69|530.29|532.69|530.29|532.52|530.12|0
1638360060000|2021-12-01 12:01:00|532.52|530.12|532.69|530.29|532.69|530.29|532.52|530.12|0
1638360070000|2021-12-01 12:01:10|532.52|530.12|532.34|529.94|532.52|530.12|532.34|529.94|0
1638360080000|2021-12-01 12:01:20|532.16|529.76|532.16|529.76|532.34|529.94|532.16|529.76|0
1638360090000|2021-12-01 12:01:30|532.25|529.85|532.16|529.76|532.25|529.85|532.16|529.76|0
1638360100000|2021-12-01 12:01:40|532.25|529.85|531.99|529.59|532.25|529.85|531.99|529.59|0
1638360110000|2021-12-01 12:01:50|532.16|529.76|531.99|529.59|532.16|529.76|531.99|529.59|0
1638360120000|2021-12-01 12:02:00|532.16|529.76|532.16|529.76|532.16|529.76|531.81|529.41|0
1638360130000|2021-12-01 12:02:10|532.34|529.94|532.25|529.85|532.34|529.94|532.16|529.76|0
1638360140000|2021-12-01 12:02:20|532.69|530.29|533.04|530.64|533.04|530.64|532.69|530.29|0
1638360150000|2021-12-01 12:02:30|532.87|530.47|532.52|530.12|532.87|530.47|532.52|530.12|0
1638360160000|2021-12-01 12:02:40|532.34|529.94|532.16|529.76|532.34|529.94|532.16|529.76|0
1638360170000|2021-12-01 12:02:50|531.99|529.59|531.99|529.59|531.99|529.59|531.9|529.5|0
1638360180000|2021-12-01 12:03:00|532.34|529.94|532.52|530.12|532.52|530.12|532.34|529.94|0
1638360190000|2021-12-01 12:03:10|532.34|529.94|531.99|529.59|532.52|530.12|531.99|529.59|0
1638360210000|2021-12-01 12:03:30|532.16|529.76|532.16|529.76|532.16|529.76|532.16|529.76|0
1638360220000|2021-12-01 12:03:40|532.34|529.94|532.34|529.94|532.34|529.94|532.25|529.85|0
1638360230000|2021-12-01 12:03:50|532.16|529.76|531.99|529.59|532.16|529.76|531.99|529.59|0
1638360240000|2021-12-01 12:04:00|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1638360250000|2021-12-01 12:04:10|531.81|529.41|531.46|529.06|531.81|529.41|531.46|529.06|0
1638360270000|2021-12-01 12:04:30|531.28|528.88|531.46|529.06|531.46|529.06|531.28|528.88|0
1638360280000|2021-12-01 12:04:40|531.28|528.88|531.37|528.97|531.37|528.97|531.28|528.88|0
1638360290000|2021-12-01 12:04:50|531.28|528.88|531.11|528.71|531.28|528.88|531.11|528.71|0
1638360300000|2021-12-01 12:05:00|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1638360310000|2021-12-01 12:05:10|531.11|528.71|530.93|528.53|531.11|528.71|530.93|528.53|0
1638360320000|2021-12-01 12:05:20|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1638360330000|2021-12-01 12:05:30|530.93|528.53|531.19|528.79|531.19|528.79|530.93|528.53|0
1638360340000|2021-12-01 12:05:40|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1638360360000|2021-12-01 12:06:00|531.11|528.71|530.75|528.35|531.11|528.71|530.75|528.35|0
1638360380000|2021-12-01 12:06:20|530.93|528.53|530.66|528.26|530.93|528.53|530.66|528.26|0
1638360390000|2021-12-01 12:06:30|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1638360400000|2021-12-01 12:06:40|530.75|528.35|530.4|528|530.75|528.35|530.4|528|0
1638360410000|2021-12-01 12:06:50|530.23|527.83|530.31|527.91|530.31|527.91|530.23|527.83|0
1638360420000|2021-12-01 12:07:00|530.23|527.83|530.05|527.65|530.31|527.91|530.05|527.65|0
1638360430000|2021-12-01 12:07:10|530.23|527.83|530.4|528|530.4|528|530.23|527.83|0
1638360440000|2021-12-01 12:07:20|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1638360450000|2021-12-01 12:07:30|530.4|528|530.23|527.83|530.4|528|530.23|527.83|0
1638360460000|2021-12-01 12:07:40|530.4|528|530.58|528.18|530.58|528.18|530.4|528|0
1638360490000|2021-12-01 12:08:10|530.4|528|530.58|528.18|530.58|528.18|530.4|528|0
1638360500000|2021-12-01 12:08:20|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1638360510000|2021-12-01 12:08:30|530.66|528.26|530.66|528.26|530.66|528.26|530.66|528.26|0
1638360520000|2021-12-01 12:08:40|530.75|528.35|530.58|528.18|530.75|528.35|530.58|528.18|0
1638360530000|2021-12-01 12:08:50|530.4|528|530.4|528|530.4|528|530.22|527.82|0
1638360540000|2021-12-01 12:09:00|530.31|527.91|530.66|528.26|530.75|528.35|530.31|527.91|0
1638360550000|2021-12-01 12:09:10|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1638360560000|2021-12-01 12:09:20|530.4|528|530.4|528|530.4|528|530.4|528|0
1638360570000|2021-12-01 12:09:30|530.22|527.82|530.13|527.73|530.22|527.82|530.13|527.73|0
1638360580000|2021-12-01 12:09:40|530.4|528|530.31|527.91|530.4|528|530.31|527.91|0
1638360590000|2021-12-01 12:09:50|530.22|527.82|530.22|527.82|530.22|527.82|530.22|527.82|0
1638360600000|2021-12-01 12:10:00|530.4|528|530.22|527.82|530.4|528|530.22|527.82|0
1638360610000|2021-12-01 12:10:10|530.05|527.65|530.05|527.65|530.05|527.65|530.05|527.65|0
1638360620000|2021-12-01 12:10:20|530.22|527.82|530.22|527.82|530.22|527.82|530.22|527.82|0
1638360630000|2021-12-01 12:10:30|530.05|527.65|530.22|527.82|530.22|527.82|530.05|527.65|0
1638360640000|2021-12-01 12:10:40|530.05|527.65|530.22|527.82|530.22|527.82|530.05|527.65|0
1638360650000|2021-12-01 12:10:50|530.4|528|530.4|528|530.4|528|530.4|528|0
1638360660000|2021-12-01 12:11:00|530.58|528.18|530.58|528.18|530.58|528.18|530.4|528|0
1638360670000|2021-12-01 12:11:10|530.48|528.08|530.48|528.08|530.58|528.18|530.48|528.08|0
1638360680000|2021-12-01 12:11:20|530.58|528.18|530.58|528.18|530.58|528.18|530.48|528.08|0
1638360690000|2021-12-01 12:11:30|530.22|527.82|530.4|528|530.4|528|530.22|527.82|0
1638360700000|2021-12-01 12:11:40|530.58|528.18|530.57|528.17|530.58|528.18|530.57|528.17|0
1638360710000|2021-12-01 12:11:50|530.4|528|530.4|528|530.4|528|530.4|528|0
1638360730000|2021-12-01 12:12:10|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1638360750000|2021-12-01 12:12:30|530.93|528.53|530.57|528.17|530.93|528.53|530.57|528.17|0
1638360760000|2021-12-01 12:12:40|530.75|528.35|531.1|528.7|531.1|528.7|530.75|528.35|0
1638360780000|2021-12-01 12:13:00|531.01|528.61|531.01|528.61|531.01|528.61|531.01|528.61|0
1638360790000|2021-12-01 12:13:10|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1638360800000|2021-12-01 12:13:20|531.1|528.7|531.28|528.88|531.28|528.88|530.93|528.53|0
1638360810000|2021-12-01 12:13:30|531.1|528.7|530.75|528.35|531.1|528.7|530.75|528.35|0
1638360820000|2021-12-01 12:13:40|530.57|528.17|530.75|528.35|530.75|528.35|530.57|528.17|0
1638360830000|2021-12-01 12:13:50|530.57|528.17|530.93|528.53|530.93|528.53|530.57|528.17|0
1638360840000|2021-12-01 12:14:00|531.1|528.7|530.83|528.43|531.1|528.7|530.75|528.35|0
1638360850000|2021-12-01 12:14:10|530.93|528.53|530.93|528.53|530.93|528.53|530.75|528.35|0
1638360860000|2021-12-01 12:14:20|531.1|528.7|531.1|528.7|531.1|528.7|531.1|528.7|0
1638360880000|2021-12-01 12:14:40|530.93|528.53|531.1|528.7|531.28|528.88|530.93|528.53|0
1638360890000|2021-12-01 12:14:50|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1638360900000|2021-12-01 12:15:00|531.1|528.7|531.1|528.7|531.1|528.7|530.93|528.53|0
1638360910000|2021-12-01 12:15:10|530.92|528.52|530.92|528.52|530.92|528.52|530.92|528.52|0
1638360920000|2021-12-01 12:15:20|530.75|528.35|530.66|528.26|530.75|528.35|530.57|528.17|0
1638360930000|2021-12-01 12:15:30|530.57|528.17|530.75|528.35|530.75|528.35|530.57|528.17|0
1638360950000|2021-12-01 12:15:50|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1638360960000|2021-12-01 12:16:00|530.4|528|530.31|527.91|530.4|528|530.22|527.82|0
1638360970000|2021-12-01 12:16:10|530.22|527.82|530.4|528|530.4|528|530.22|527.82|0
1638360980000|2021-12-01 12:16:20|530.22|527.82|530.22|527.82|530.22|527.82|530.22|527.82|0
1638360990000|2021-12-01 12:16:30|530.4|528|530.4|528|530.48|528.08|530.4|528|0
1638361000000|2021-12-01 12:16:40|530.48|528.08|530.4|528|530.57|528.17|530.4|528|0
1638361010000|2021-12-01 12:16:50|530.31|527.91|530.04|527.64|530.31|527.91|530.04|527.64|0
1638361020000|2021-12-01 12:17:00|531.1|528.7|531.8|529.4|531.8|529.4|531.1|528.7|0
1638361030000|2021-12-01 12:17:10|532.33|529.93|532.33|529.93|532.33|529.93|532.16|529.76|0
1638361040000|2021-12-01 12:17:20|532.51|530.11|533.21|530.81|533.21|530.81|532.51|530.11|0
1638361050000|2021-12-01 12:17:30|533.39|530.99|533.74|531.34|533.92|531.52|533.39|530.99|0
1638361060000|2021-12-01 12:17:40|533.39|530.99|533.57|531.17|533.57|531.17|533.04|530.64|0
1638361070000|2021-12-01 12:17:50|533.39|530.99|533.39|530.99|533.57|531.17|533.39|530.99|0
1638361080000|2021-12-01 12:18:00|533.65|531.25|532.68|530.28|533.65|531.25|532.51|530.11|0
1638361090000|2021-12-01 12:18:10|532.86|530.46|533.39|530.99|533.39|530.99|532.86|530.46|0
1638361100000|2021-12-01 12:18:20|533.47|531.07|532.86|530.46|533.56|531.16|532.86|530.46|0
1638361110000|2021-12-01 12:18:30|532.77|530.37|533.04|530.64|533.39|530.99|532.77|530.37|0
1638361120000|2021-12-01 12:18:40|533.21|530.81|533.21|530.81|533.3|530.9|533.21|530.81|0
1638361130000|2021-12-01 12:18:50|533.04|530.64|532.68|530.28|533.04|530.64|532.68|530.28|0
1638361140000|2021-12-01 12:19:00|532.51|530.11|531.98|529.58|532.51|530.11|531.98|529.58|0
1638361150000|2021-12-01 12:19:10|532.15|529.75|531.98|529.58|532.15|529.75|531.45|529.05|0
1638361160000|2021-12-01 12:19:20|531.8|529.4|532.15|529.75|532.15|529.75|531.8|529.4|0
1638361170000|2021-12-01 12:19:30|531.98|529.58|531.98|529.58|532.33|529.93|531.98|529.58|0
1638361180000|2021-12-01 12:19:40|532.15|529.75|532.68|530.28|532.68|530.28|532.15|529.75|0
1638361190000|2021-12-01 12:19:50|532.51|530.11|532.33|529.93|532.51|530.11|532.33|529.93|0
1638361200000|2021-12-01 12:20:00|532.24|529.84|532.59|530.19|532.68|530.28|532.24|529.84|0
1638361210000|2021-12-01 12:20:10|532.68|530.28|533.04|530.64|533.04|530.64|532.68|530.28|0
1638361220000|2021-12-01 12:20:20|533.21|530.81|533.21|530.81|533.21|530.81|533.04|530.64|0
1638361230000|2021-12-01 12:20:30|533.39|530.99|533.39|530.99|533.39|530.99|533.21|530.81|0
1638361240000|2021-12-01 12:20:40|533.21|530.81|533.39|530.99|533.39|530.99|533.21|530.81|0
1638361250000|2021-12-01 12:20:50|533.3|530.9|533.39|530.99|533.56|531.16|533.3|530.9|0
1638361260000|2021-12-01 12:21:00|533.21|530.81|534.09|531.69|534.09|531.69|533.21|530.81|0
1638361270000|2021-12-01 12:21:10|534.45|532.05|534.62|532.22|534.62|532.22|534.45|532.05|0
1638361280000|2021-12-01 12:21:20|534.45|532.05|534.27|531.87|534.45|532.05|534.27|531.87|0
1638361290000|2021-12-01 12:21:30|534.09|531.69|534.45|532.05|534.45|532.05|534.09|531.69|0
1638361300000|2021-12-01 12:21:40|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1638361310000|2021-12-01 12:21:50|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1638361320000|2021-12-01 12:22:00|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1638361330000|2021-12-01 12:22:10|534.97|532.57|534.8|532.4|534.97|532.57|534.8|532.4|0
1638361340000|2021-12-01 12:22:20|535.15|532.75|534.97|532.57|535.15|532.75|534.97|532.57|0
1638361350000|2021-12-01 12:22:30|535.33|532.93|535.33|532.93|535.5|533.1|535.33|532.93|0
1638361360000|2021-12-01 12:22:40|534.97|532.57|534.97|532.57|535.15|532.75|534.97|532.57|0
1638361370000|2021-12-01 12:22:50|532.81|530.41|532.1|529.7|533.34|530.94|532.1|529.7|0
1638361380000|2021-12-01 12:23:00|531.93|529.53|531.93|529.53|531.93|529.53|531.75|529.35|0
1638361390000|2021-12-01 12:23:10|532.01|529.61|532.01|529.61|532.01|529.61|532.01|529.61|0
1638361400000|2021-12-01 12:23:20|531.93|529.53|532.1|529.7|532.1|529.7|531.93|529.53|0
1638361410000|2021-12-01 12:23:30|531.93|529.53|532.1|529.7|532.1|529.7|531.84|529.44|0
1638361420000|2021-12-01 12:23:40|531.93|529.53|531.75|529.35|531.93|529.53|531.75|529.35|0
1638361430000|2021-12-01 12:23:50|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1638361440000|2021-12-01 12:24:00|532.1|529.7|531.93|529.53|532.1|529.7|531.93|529.53|0
1638361450000|2021-12-01 12:24:10|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1638361460000|2021-12-01 12:24:20|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1638361470000|2021-12-01 12:24:30|532.1|529.7|532.01|529.61|532.1|529.7|531.93|529.53|0
1638361480000|2021-12-01 12:24:40|532.1|529.7|531.93|529.53|532.1|529.7|531.93|529.53|0
1638361490000|2021-12-01 12:24:50|531.75|529.35|531.75|529.35|531.93|529.53|531.75|529.35|0
1638361500000|2021-12-01 12:25:00|531.66|529.26|531.22|528.82|531.66|529.26|531.04|528.64|0
1638361510000|2021-12-01 12:25:10|533.43|531.03|533.43|531.03|533.43|531.03|533.43|531.03|0
1638361520000|2021-12-01 12:25:20|533.26|530.86|532.9|530.5|533.26|530.86|532.9|530.5|0
1638361530000|2021-12-01 12:25:30|529.39|526.99|530.91|528.51|530.91|528.51|529.39|526.99|0
1638361540000|2021-12-01 12:25:40|531.27|528.87|531.91|529.51|532.44|530.04|531.27|528.87|0
1638361550000|2021-12-01 12:25:50|532.08|529.68|531.99|529.59|532.08|529.68|531.91|529.51|0
1638361560000|2021-12-01 12:26:00|532.08|529.68|532.26|529.86|532.26|529.86|532.08|529.68|0
1638361570000|2021-12-01 12:26:10|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1638361580000|2021-12-01 12:26:20|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1638361590000|2021-12-01 12:26:30|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1638361600000|2021-12-01 12:26:40|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1638361610000|2021-12-01 12:26:50|532.26|529.86|532.61|530.21|532.61|530.21|532.26|529.86|0
1638361620000|2021-12-01 12:27:00|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1638361630000|2021-12-01 12:27:10|532.61|530.21|532.61|530.21|532.79|530.39|532.61|530.21|0
1638361640000|2021-12-01 12:27:20|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1638361650000|2021-12-01 12:27:30|533.14|530.74|532.97|530.57|533.14|530.74|532.97|530.57|0
1638361660000|2021-12-01 12:27:40|533.14|530.74|532.79|530.39|533.14|530.74|532.79|530.39|0
1638361670000|2021-12-01 12:27:50|532.87|530.47|532.97|530.57|532.97|530.57|532.87|530.47|0
1638361680000|2021-12-01 12:28:00|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1638361690000|2021-12-01 12:28:10|533.14|530.74|533.32|530.92|533.32|530.92|533.14|530.74|0
1638361700000|2021-12-01 12:28:20|533.14|530.74|532.79|530.39|533.14|530.74|532.79|530.39|0
1638361710000|2021-12-01 12:28:30|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1638361720000|2021-12-01 12:28:40|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1638361730000|2021-12-01 12:28:50|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1638361740000|2021-12-01 12:29:00|533.14|530.74|533.32|530.92|533.32|530.92|533.14|530.74|0
1638361750000|2021-12-01 12:29:10|533.23|530.83|533.23|530.83|533.23|530.83|533.23|530.83|0
1638361760000|2021-12-01 12:29:20|533.32|530.92|533.23|530.83|533.32|530.92|533.23|530.83|0
1638361770000|2021-12-01 12:29:30|533.14|530.74|532.61|530.21|533.14|530.74|532.61|530.21|0
1638361780000|2021-12-01 12:29:40|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1638361790000|2021-12-01 12:29:50|532.61|530.21|532.61|530.21|532.61|530.21|532.44|530.04|0
1638361800000|2021-12-01 12:30:00|532.26|529.86|532.61|530.21|532.61|530.21|532.26|529.86|0
1638361810000|2021-12-01 12:30:10|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1638361820000|2021-12-01 12:30:20|532.97|530.57|532.97|530.57|533.14|530.74|532.97|530.57|0
1638361830000|2021-12-01 12:30:30|533.14|530.74|532.79|530.39|533.14|530.74|532.79|530.39|0
1638361840000|2021-12-01 12:30:40|532.61|530.21|532.79|530.39|532.79|530.39|532.61|530.21|0
1638361860000|2021-12-01 12:31:00|532.96|530.56|532.79|530.39|533.14|530.74|532.79|530.39|0
1638361870000|2021-12-01 12:31:10|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1638361880000|2021-12-01 12:31:20|532.26|529.86|532.08|529.68|532.44|530.04|532.08|529.68|0
1638361890000|2021-12-01 12:31:30|532.26|529.86|532.26|529.86|532.26|529.86|532.08|529.68|0
1638361900000|2021-12-01 12:31:40|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1638361910000|2021-12-01 12:31:50|532.26|529.86|532.79|530.39|532.79|530.39|532.26|529.86|0
1638361920000|2021-12-01 12:32:00|532.61|530.21|532.52|530.12|532.61|530.21|532.52|530.12|0
1638361930000|2021-12-01 12:32:10|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1638361940000|2021-12-01 12:32:20|532.52|530.12|532.52|530.12|532.52|530.12|532.52|530.12|0
1638361950000|2021-12-01 12:32:30|532.43|530.03|531.73|529.33|532.43|530.03|531.73|529.33|0
1638361960000|2021-12-01 12:32:40|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1638361970000|2021-12-01 12:32:50|531.73|529.33|531.73|529.33|531.91|529.51|531.73|529.33|0
1638361980000|2021-12-01 12:33:00|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1638361990000|2021-12-01 12:33:10|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1638362000000|2021-12-01 12:33:20|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1638362010000|2021-12-01 12:33:30|531.38|528.98|531.55|529.15|531.55|529.15|531.38|528.98|0
1638362020000|2021-12-01 12:33:40|531.73|529.33|532.08|529.68|532.08|529.68|531.73|529.33|0
1638362030000|2021-12-01 12:33:50|532.26|529.86|532.26|529.86|532.26|529.86|532.08|529.68|0
1638362040000|2021-12-01 12:34:00|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1638362050000|2021-12-01 12:34:10|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1638362060000|2021-12-01 12:34:20|532.43|530.03|531.02|528.62|532.43|530.03|531.02|528.62|0
1638362070000|2021-12-01 12:34:30|530.85|528.45|530.93|528.53|530.93|528.53|530.85|528.45|0
1638362080000|2021-12-01 12:34:40|530.85|528.45|530.85|528.45|531.02|528.62|530.85|528.45|0
1638362090000|2021-12-01 12:34:50|531.02|528.62|531.02|528.62|531.02|528.62|530.85|528.45|0
1638362100000|2021-12-01 12:35:00|531.37|528.97|531.37|528.97|531.73|529.33|531.37|528.97|0
1638362110000|2021-12-01 12:35:10|531.2|528.8|531.02|528.62|531.2|528.8|531.02|528.62|0
1638362130000|2021-12-01 12:35:30|530.85|528.45|530.85|528.45|530.85|528.45|530.85|528.45|0
1638362140000|2021-12-01 12:35:40|531.02|528.62|530.85|528.45|531.02|528.62|530.85|528.45|0
1638362150000|2021-12-01 12:35:50|530.67|528.27|530.49|528.09|531.02|528.62|530.49|528.09|0
1638362160000|2021-12-01 12:36:00|530.67|528.27|530.67|528.27|530.67|528.27|530.67|528.27|0
1638362170000|2021-12-01 12:36:10|531.02|528.62|531.02|528.62|531.02|528.62|531.02|528.62|0
1638362180000|2021-12-01 12:36:20|530.67|528.27|530.85|528.45|530.85|528.45|530.67|528.27|0
1638362190000|2021-12-01 12:36:30|531.02|528.62|531.02|528.62|531.02|528.62|531.02|528.62|0
1638362200000|2021-12-01 12:36:40|530.85|528.45|530.67|528.27|530.85|528.45|530.67|528.27|0
1638362210000|2021-12-01 12:36:50|531.02|528.62|531.02|528.62|531.02|528.62|530.85|528.45|0
1638362220000|2021-12-01 12:37:00|531.55|529.15|531.73|529.33|531.99|529.59|531.55|529.15|0
1638362230000|2021-12-01 12:37:10|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1638362240000|2021-12-01 12:37:20|531.9|529.5|531.99|529.59|532.08|529.68|531.9|529.5|0
1638362250000|2021-12-01 12:37:30|532.08|529.68|531.55|529.15|532.08|529.68|531.55|529.15|0
1638362260000|2021-12-01 12:37:40|531.73|529.33|531.73|529.33|531.73|529.33|531.55|529.15|0
1638362270000|2021-12-01 12:37:50|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1638362280000|2021-12-01 12:38:00|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1638362290000|2021-12-01 12:38:10|531.81|529.41|531.9|529.5|531.9|529.5|531.73|529.33|0
1638362300000|2021-12-01 12:38:20|531.73|529.33|531.37|528.97|531.73|529.33|531.2|528.8|0
1638362310000|2021-12-01 12:38:30|531.2|528.8|531.37|528.97|531.37|528.97|531.2|528.8|0
1638362320000|2021-12-01 12:38:40|531.28|528.88|531.37|528.97|531.37|528.97|531.2|528.8|0
1638362330000|2021-12-01 12:38:50|531.55|529.15|531.37|528.97|531.55|529.15|531.37|528.97|0
1638362340000|2021-12-01 12:39:00|531.55|529.15|531.02|528.62|531.55|529.15|531.02|528.62|0
1638362350000|2021-12-01 12:39:10|531.1|528.7|531.1|528.7|531.1|528.7|531.02|528.62|0
1638362360000|2021-12-01 12:39:20|531.2|528.8|531.28|528.88|531.37|528.97|531.2|528.8|0
1638362370000|2021-12-01 12:39:30|531.2|528.8|531.1|528.7|531.2|528.8|531.02|528.62|0
1638362380000|2021-12-01 12:39:40|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1638362390000|2021-12-01 12:39:50|531.55|529.15|531.9|529.5|531.9|529.5|531.55|529.15|0
1638362400000|2021-12-01 12:40:00|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1638362410000|2021-12-01 12:40:10|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1638362420000|2021-12-01 12:40:20|531.72|529.32|531.9|529.5|531.9|529.5|531.72|529.32|0
1638362440000|2021-12-01 12:40:40|531.55|529.15|531.2|528.8|531.72|529.32|531.2|528.8|0
1638362450000|2021-12-01 12:40:50|531.37|528.97|531.72|529.32|531.72|529.32|531.37|528.97|0
1638362460000|2021-12-01 12:41:00|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1638362470000|2021-12-01 12:41:10|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1638362480000|2021-12-01 12:41:20|531.37|528.97|531.55|529.15|531.55|529.15|531.37|528.97|0
1638362490000|2021-12-01 12:41:30|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1638362520000|2021-12-01 12:42:00|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1638362530000|2021-12-01 12:42:10|532.08|529.68|532.25|529.85|532.25|529.85|532.08|529.68|0
1638362540000|2021-12-01 12:42:20|532.08|529.68|532.25|529.85|532.25|529.85|532.08|529.68|0
1638362560000|2021-12-01 12:42:40|532.16|529.76|532.08|529.68|532.16|529.76|532.08|529.68|0
1638362570000|2021-12-01 12:42:50|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1638362590000|2021-12-01 12:43:10|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1638362600000|2021-12-01 12:43:20|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1638362610000|2021-12-01 12:43:30|532.25|529.85|532.61|530.21|532.61|530.21|532.25|529.85|0
1638362620000|2021-12-01 12:43:40|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1638362630000|2021-12-01 12:43:50|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1638362640000|2021-12-01 12:44:00|532.43|530.03|532.34|529.94|532.51|530.11|532.34|529.94|0
1638362650000|2021-12-01 12:44:10|532.25|529.85|532.25|529.85|532.43|530.03|532.25|529.85|0
1638362670000|2021-12-01 12:44:30|532.34|529.94|532.25|529.85|532.43|530.03|532.25|529.85|0
1638362690000|2021-12-01 12:44:50|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1638362700000|2021-12-01 12:45:00|531.9|529.5|532.25|529.85|532.43|530.03|531.9|529.5|0
1638362720000|2021-12-01 12:45:20|532.08|529.68|531.9|529.5|532.08|529.68|531.9|529.5|0
1638362730000|2021-12-01 12:45:30|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1638362740000|2021-12-01 12:45:40|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1638362750000|2021-12-01 12:45:50|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1638362760000|2021-12-01 12:46:00|531.55|529.15|531.55|529.15|531.72|529.32|531.55|529.15|0
1638362770000|2021-12-01 12:46:10|531.37|528.97|531.55|529.15|531.55|529.15|531.37|528.97|0
1638362780000|2021-12-01 12:46:20|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1638362820000|2021-12-01 12:47:00|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1638362830000|2021-12-01 12:47:10|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1638362850000|2021-12-01 12:47:30|531.54|529.14|531.02|528.62|531.54|529.14|531.02|528.62|0
1638362860000|2021-12-01 12:47:40|530.84|528.44|531.02|528.62|531.19|528.79|530.84|528.44|0
1638362890000|2021-12-01 12:48:10|531.37|528.97|531.19|528.79|531.37|528.97|531.1|528.7|0
1638362900000|2021-12-01 12:48:20|531.37|528.97|531.19|528.79|531.37|528.97|531.19|528.79|0
1638362910000|2021-12-01 12:48:30|531.37|528.97|531.72|529.32|531.72|529.32|531.37|528.97|0
1638362920000|2021-12-01 12:48:40|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1638362930000|2021-12-01 12:48:50|531.37|528.97|531.54|529.14|531.54|529.14|531.37|528.97|0
1638362940000|2021-12-01 12:49:00|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1638362950000|2021-12-01 12:49:10|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1638362960000|2021-12-01 12:49:20|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1638362970000|2021-12-01 12:49:30|531.28|528.88|531.37|528.97|531.37|528.97|531.28|528.88|0
1638362990000|2021-12-01 12:49:50|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1638363000000|2021-12-01 12:50:00|531.37|528.97|531.28|528.88|531.37|528.97|531.19|528.79|0
1638363010000|2021-12-01 12:50:10|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1638363020000|2021-12-01 12:50:20|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1638363030000|2021-12-01 12:50:30|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1638363040000|2021-12-01 12:50:40|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1638363050000|2021-12-01 12:50:50|531.63|529.23|532.07|529.67|532.07|529.67|531.63|529.23|0
1638363060000|2021-12-01 12:51:00|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1638363070000|2021-12-01 12:51:10|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1638363080000|2021-12-01 12:51:20|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1638363090000|2021-12-01 12:51:30|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1638363110000|2021-12-01 12:51:50|532.69|530.29|532.95|530.55|532.95|530.55|532.69|530.29|0
1638363120000|2021-12-01 12:52:00|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1638363130000|2021-12-01 12:52:10|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1638363140000|2021-12-01 12:52:20|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1638363150000|2021-12-01 12:52:30|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1638363160000|2021-12-01 12:52:40|532.78|530.38|532.6|530.2|532.78|530.38|532.25|529.85|0
1638363170000|2021-12-01 12:52:50|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1638363190000|2021-12-01 12:53:10|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1638363200000|2021-12-01 12:53:20|532.25|529.85|532.42|530.02|532.42|530.02|532.25|529.85|0
1638363210000|2021-12-01 12:53:30|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1638363220000|2021-12-01 12:53:40|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1638363230000|2021-12-01 12:53:50|532.33|529.93|532.42|530.02|532.51|530.11|532.33|529.93|0
1638363260000|2021-12-01 12:54:20|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1638363270000|2021-12-01 12:54:30|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1638363280000|2021-12-01 12:54:40|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1638363290000|2021-12-01 12:54:50|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1638363300000|2021-12-01 12:55:00|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1638363330000|2021-12-01 12:55:30|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1638363340000|2021-12-01 12:55:40|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1638363350000|2021-12-01 12:55:50|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1638363360000|2021-12-01 12:56:00|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1638363370000|2021-12-01 12:56:10|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1638363390000|2021-12-01 12:56:30|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1638363400000|2021-12-01 12:56:40|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1638363410000|2021-12-01 12:56:50|532.42|530.02|532.25|529.85|532.42|530.02|532.25|529.85|0
1638363420000|2021-12-01 12:57:00|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1638363430000|2021-12-01 12:57:10|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1638363440000|2021-12-01 12:57:20|532.25|529.85|532.07|529.67|532.25|529.85|532.07|529.67|0
1638363450000|2021-12-01 12:57:30|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1638363460000|2021-12-01 12:57:40|532.07|529.67|531.89|529.49|532.07|529.67|531.89|529.49|0
1638363480000|2021-12-01 12:58:00|531.72|529.32|531.89|529.49|532.07|529.67|531.72|529.32|0
1638363490000|2021-12-01 12:58:10|532.07|529.67|531.98|529.58|532.07|529.67|531.98|529.58|0
1638363500000|2021-12-01 12:58:20|532.07|529.67|532.07|529.67|532.07|529.67|531.89|529.49|0
1638363510000|2021-12-01 12:58:30|531.98|529.58|532.07|529.67|532.07|529.67|531.98|529.58|0
1638363530000|2021-12-01 12:58:50|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1638363550000|2021-12-01 12:59:10|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1638363580000|2021-12-01 12:59:40|531.54|529.14|531.54|529.14|531.54|529.14|531.45|529.05|0
1638363590000|2021-12-01 12:59:50|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1638363600000|2021-12-01 13:00:00|531.71|529.31|531.54|529.14|531.71|529.31|531.54|529.14|0
1638363610000|2021-12-01 13:00:10|531.71|529.31|531.89|529.49|531.89|529.49|531.71|529.31|0
1638363620000|2021-12-01 13:00:20|531.71|529.31|531.71|529.31|531.89|529.49|531.71|529.31|0
1638363630000|2021-12-01 13:00:30|531.54|529.14|531.01|528.61|531.54|529.14|531.01|528.61|0
1638363640000|2021-12-01 13:00:40|531.19|528.79|530.3|527.9|531.19|528.79|530.3|527.9|0
1638363650000|2021-12-01 13:00:50|530.48|528.08|530.48|528.08|530.48|528.08|530.48|528.08|0
1638363660000|2021-12-01 13:01:00|530.3|527.9|530.66|528.26|530.66|528.26|530.3|527.9|0
1638363670000|2021-12-01 13:01:10|530.3|527.9|530.13|527.73|530.3|527.9|530.13|527.73|0
1638363680000|2021-12-01 13:01:20|530.3|527.9|529.6|527.2|530.3|527.9|529.6|527.2|0
1638363690000|2021-12-01 13:01:30|529.42|527.02|529.6|527.2|529.6|527.2|529.42|527.02|0
1638363700000|2021-12-01 13:01:40|529.25|526.85|528.9|526.5|529.25|526.85|528.9|526.5|0
1638363710000|2021-12-01 13:01:50|528.54|526.14|528.54|526.14|528.54|526.14|528.54|526.14|0
1638363720000|2021-12-01 13:02:00|528.72|526.32|529.25|526.85|529.25|526.85|528.72|526.32|0
1638363730000|2021-12-01 13:02:10|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1638363740000|2021-12-01 13:02:20|529.6|527.2|529.42|527.02|529.6|527.2|529.42|527.02|0
1638363750000|2021-12-01 13:02:30|529.6|527.2|529.42|527.02|529.6|527.2|529.42|527.02|0
1638363760000|2021-12-01 13:02:40|529.6|527.2|529.42|527.02|529.6|527.2|529.42|527.02|0
1638363770000|2021-12-01 13:02:50|529.6|527.2|529.25|526.85|529.6|527.2|529.25|526.85|0
1638363780000|2021-12-01 13:03:00|529.42|527.02|529.42|527.02|529.42|527.02|529.25|526.85|0
1638363790000|2021-12-01 13:03:10|529.07|526.67|529.07|526.67|529.25|526.85|529.07|526.67|0
1638363800000|2021-12-01 13:03:20|528.89|526.49|528.89|526.49|528.89|526.49|528.72|526.32|0
1638363810000|2021-12-01 13:03:30|529.25|526.85|528.89|526.49|529.25|526.85|528.89|526.49|0
1638363820000|2021-12-01 13:03:40|529.16|526.76|529.07|526.67|529.16|526.76|529.07|526.67|0
1638363830000|2021-12-01 13:03:50|528.98|526.58|529.25|526.85|529.25|526.85|528.98|526.58|0
1638363840000|2021-12-01 13:04:00|529.07|526.67|529.07|526.67|529.07|526.67|529.07|526.67|0
1638363850000|2021-12-01 13:04:10|529.42|527.02|529.07|526.67|529.42|527.02|528.89|526.49|0
1638363860000|2021-12-01 13:04:20|529.25|526.85|529.42|527.02|529.42|527.02|529.25|526.85|0
1638363870000|2021-12-01 13:04:30|529.25|526.85|529.25|526.85|529.42|527.02|529.25|526.85|0
1638363880000|2021-12-01 13:04:40|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1638363900000|2021-12-01 13:05:00|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1638363910000|2021-12-01 13:05:10|529.42|527.02|529.25|526.85|529.42|527.02|529.07|526.67|0
1638363920000|2021-12-01 13:05:20|529.07|526.67|529.07|526.67|529.07|526.67|529.07|526.67|0
1638363930000|2021-12-01 13:05:30|528.89|526.49|528.89|526.49|528.89|526.49|528.89|526.49|0
1638363940000|2021-12-01 13:05:40|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1638363960000|2021-12-01 13:06:00|528.54|526.14|528.54|526.14|528.54|526.14|528.54|526.14|0
1638363970000|2021-12-01 13:06:10|528.72|526.32|528.54|526.14|528.72|526.32|528.54|526.14|0
1638363980000|2021-12-01 13:06:20|528.72|526.32|528.89|526.49|528.89|526.49|528.54|526.14|0
1638363990000|2021-12-01 13:06:30|529.07|526.67|529.07|526.67|529.07|526.67|528.89|526.49|0
1638364000000|2021-12-01 13:06:40|529.42|527.02|529.6|527.2|529.6|527.2|529.42|527.02|0
1638364010000|2021-12-01 13:06:50|529.77|527.37|529.6|527.2|529.77|527.37|529.6|527.2|0
1638364020000|2021-12-01 13:07:00|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1638364030000|2021-12-01 13:07:10|529.95|527.55|529.6|527.2|529.95|527.55|529.6|527.2|0
1638364050000|2021-12-01 13:07:30|529.77|527.37|529.95|527.55|529.95|527.55|529.77|527.37|0
1638364060000|2021-12-01 13:07:40|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1638364080000|2021-12-01 13:08:00|529.6|527.2|529.68|527.28|529.68|527.28|529.6|527.2|0
1638364090000|2021-12-01 13:08:10|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1638364110000|2021-12-01 13:08:30|529.77|527.37|529.95|527.55|529.95|527.55|529.77|527.37|0
1638364120000|2021-12-01 13:08:40|529.86|527.46|529.95|527.55|529.95|527.55|529.86|527.46|0
1638364130000|2021-12-01 13:08:50|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1638364140000|2021-12-01 13:09:00|529.95|527.55|529.77|527.37|529.95|527.55|529.77|527.37|0
1638364150000|2021-12-01 13:09:10|529.6|527.2|529.42|527.02|529.6|527.2|529.42|527.02|0
1638364160000|2021-12-01 13:09:20|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1638364170000|2021-12-01 13:09:30|529.42|527.02|529.42|527.02|529.42|527.02|529.24|526.84|0
1638364180000|2021-12-01 13:09:40|529.24|526.84|529.42|527.02|529.42|527.02|529.24|526.84|0
1638364200000|2021-12-01 13:10:00|529.24|526.84|529.42|527.02|529.42|527.02|529.24|526.84|0
1638364210000|2021-12-01 13:10:10|529.24|526.84|529.24|526.84|529.42|527.02|529.24|526.84|0
1638364220000|2021-12-01 13:10:20|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1638364230000|2021-12-01 13:10:30|529.24|526.84|529.42|527.02|529.42|527.02|529.24|526.84|0
1638364240000|2021-12-01 13:10:40|529.33|526.93|529.24|526.84|529.33|526.93|529.24|526.84|0
1638364250000|2021-12-01 13:10:50|529.42|527.02|529.07|526.67|529.42|527.02|529.07|526.67|0
1638364280000|2021-12-01 13:11:20|528.89|526.49|528.71|526.31|528.89|526.49|528.71|526.31|0
1638364290000|2021-12-01 13:11:30|528.54|526.14|529.07|526.67|529.07|526.67|528.54|526.14|0
1638364310000|2021-12-01 13:11:50|528.89|526.49|528.89|526.49|528.89|526.49|528.89|526.49|0
1638364330000|2021-12-01 13:12:10|528.71|526.31|528.71|526.31|528.71|526.31|528.71|526.31|0
1638364340000|2021-12-01 13:12:20|528.54|526.14|528.54|526.14|528.54|526.14|528.54|526.14|0
1638364350000|2021-12-01 13:12:30|528.71|526.31|528.54|526.14|528.71|526.31|528.54|526.14|0
1638364360000|2021-12-01 13:12:40|528.19|525.79|528.19|525.79|528.19|525.79|528.19|525.79|0
1638364370000|2021-12-01 13:12:50|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1638364380000|2021-12-01 13:13:00|528.19|525.79|528.01|525.61|528.19|525.79|528.01|525.61|0
1638364390000|2021-12-01 13:13:10|528.19|525.79|528.19|525.79|528.19|525.79|528.19|525.79|0
1638364400000|2021-12-01 13:13:20|528.01|525.61|528.01|525.61|528.09|525.69|528.01|525.61|0
1638364410000|2021-12-01 13:13:30|528.19|525.79|528.36|525.96|528.36|525.96|528.19|525.79|0
1638364420000|2021-12-01 13:13:40|528.19|525.79|528.36|525.96|528.36|525.96|528.19|525.79|0
1638364430000|2021-12-01 13:13:50|528.45|526.05|528.54|526.14|528.54|526.14|528.45|526.05|0
1638364440000|2021-12-01 13:14:00|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1638364450000|2021-12-01 13:14:10|528.27|525.87|528.27|525.87|528.27|525.87|528.19|525.79|0
1638364460000|2021-12-01 13:14:20|528.19|525.79|528.54|526.14|528.54|526.14|528.19|525.79|0
1638364470000|2021-12-01 13:14:30|528.36|525.96|528.54|526.14|528.54|526.14|528.36|525.96|0
1638364480000|2021-12-01 13:14:40|528.62|526.22|528.54|526.14|528.62|526.22|528.54|526.14|0
1638364490000|2021-12-01 13:14:50|528.71|526.31|529.06|526.66|529.06|526.66|528.71|526.31|0
1638364500000|2021-12-01 13:15:00|529.24|526.84|529.24|526.84|529.24|526.84|529.06|526.66|0
1638364510000|2021-12-01 13:15:10|528.89|526.49|529.42|527.02|529.42|527.02|528.89|526.49|0
1638364520000|2021-12-01 13:15:20|529.59|527.19|529.77|527.37|529.94|527.54|529.59|527.19|0
1638364530000|2021-12-01 13:15:30|529.94|527.54|529.77|527.37|529.94|527.54|529.77|527.37|0
1638364540000|2021-12-01 13:15:40|529.94|527.54|530.47|528.07|530.47|528.07|529.94|527.54|0
1638364550000|2021-12-01 13:15:50|530.3|527.9|530.47|528.07|530.47|528.07|530.3|527.9|0
1638364560000|2021-12-01 13:16:00|530.3|527.9|529.94|527.54|530.3|527.9|529.94|527.54|0
1638364570000|2021-12-01 13:16:10|530.12|527.72|530.47|528.07|530.47|528.07|530.12|527.72|0
1638364580000|2021-12-01 13:16:20|530.3|527.9|530.47|528.07|530.47|528.07|530.3|527.9|0
1638364590000|2021-12-01 13:16:30|530.3|527.9|530.47|528.07|530.47|528.07|530.3|527.9|0
1638364600000|2021-12-01 13:16:40|530.65|528.25|530.3|527.9|530.65|528.25|530.3|527.9|0
1638364610000|2021-12-01 13:16:50|530.47|528.07|530.47|528.07|530.47|528.07|530.47|528.07|0
1638364620000|2021-12-01 13:17:00|530.65|528.25|530.38|527.98|530.65|528.25|530.3|527.9|0
1638364630000|2021-12-01 13:17:10|530.47|528.07|530.82|528.42|530.82|528.42|530.47|528.07|0
1638364640000|2021-12-01 13:17:20|530.65|528.25|531|528.6|531|528.6|530.65|528.25|0
1638364650000|2021-12-01 13:17:30|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1638364660000|2021-12-01 13:17:40|530.47|528.07|530.47|528.07|530.47|528.07|530.47|528.07|0
1638364670000|2021-12-01 13:17:50|530.65|528.25|530.82|528.42|530.82|528.42|530.65|528.25|0
1638364680000|2021-12-01 13:18:00|530.65|528.25|529.94|527.54|530.65|528.25|529.94|527.54|0
1638364690000|2021-12-01 13:18:10|530.12|527.72|530.3|527.9|530.3|527.9|529.94|527.54|0
1638364700000|2021-12-01 13:18:20|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1638364710000|2021-12-01 13:18:30|529.94|527.54|529.59|527.19|529.94|527.54|529.59|527.19|0
1638364720000|2021-12-01 13:18:40|529.5|527.1|529.59|527.19|529.77|527.37|529.5|527.1|0
1638364730000|2021-12-01 13:18:50|529.77|527.37|529.94|527.54|530.12|527.72|529.77|527.37|0
1638364740000|2021-12-01 13:19:00|529.77|527.37|529.77|527.37|529.94|527.54|529.77|527.37|0
1638364750000|2021-12-01 13:19:10|529.94|527.54|529.77|527.37|529.94|527.54|529.77|527.37|0
1638364760000|2021-12-01 13:19:20|529.94|527.54|529.94|527.54|529.94|527.54|529.94|527.54|0
1638364770000|2021-12-01 13:19:30|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1638364780000|2021-12-01 13:19:40|529.94|527.54|529.94|527.54|530.12|527.72|529.94|527.54|0
1638364790000|2021-12-01 13:19:50|530.12|527.72|530.47|528.07|530.47|528.07|530.12|527.72|0
1638364800000|2021-12-01 13:20:00|530.29|527.89|530.47|528.07|530.47|528.07|530.12|527.72|0
1638364810000|2021-12-01 13:20:10|530.29|527.89|530.2|527.8|530.29|527.89|530.2|527.8|0
1638364820000|2021-12-01 13:20:20|530.29|527.89|530.65|528.25|530.65|528.25|530.29|527.89|0
1638364830000|2021-12-01 13:20:30|530.47|528.07|529.94|527.54|530.47|528.07|529.94|527.54|0
1638364840000|2021-12-01 13:20:40|529.59|527.19|529.59|527.19|529.59|527.19|529.59|527.19|0
1638364850000|2021-12-01 13:20:50|529.41|527.01|529.59|527.19|529.59|527.19|529.41|527.01|0
1638364860000|2021-12-01 13:21:00|529.77|527.37|529.77|527.37|529.77|527.37|529.59|527.19|0
1638364870000|2021-12-01 13:21:10|529.59|527.19|529.24|526.84|529.59|527.19|529.24|526.84|0
1638364890000|2021-12-01 13:21:30|529.41|527.01|529.41|527.01|529.41|527.01|529.24|526.84|0
1638364900000|2021-12-01 13:21:40|529.15|526.75|529.24|526.84|529.24|526.84|529.15|526.75|0
1638364910000|2021-12-01 13:21:50|529.41|527.01|529.24|526.84|529.41|527.01|529.06|526.66|0
1638364920000|2021-12-01 13:22:00|529.06|526.66|529.06|526.66|529.06|526.66|528.89|526.49|0
1638364930000|2021-12-01 13:22:10|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1638364940000|2021-12-01 13:22:20|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1638364950000|2021-12-01 13:22:30|529.59|527.19|529.41|527.01|529.59|527.19|529.41|527.01|0
1638364960000|2021-12-01 13:22:40|529.24|526.84|528.89|526.49|529.24|526.84|528.89|526.49|0
1638364970000|2021-12-01 13:22:50|528.71|526.31|528.01|525.61|528.71|526.31|528.01|525.61|0
1638364980000|2021-12-01 13:23:00|528.18|525.78|527.83|525.43|528.18|525.78|527.83|525.43|0
1638364990000|2021-12-01 13:23:10|527.65|525.25|527.83|525.43|527.83|525.43|527.65|525.25|0
1638365000000|2021-12-01 13:23:20|527.65|525.25|527.83|525.43|527.83|525.43|527.65|525.25|0
1638365010000|2021-12-01 13:23:30|527.65|525.25|528.01|525.61|528.01|525.61|527.65|525.25|0
1638365020000|2021-12-01 13:23:40|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1638365030000|2021-12-01 13:23:50|527.65|525.25|527.65|525.25|527.83|525.43|527.65|525.25|0
1638365040000|2021-12-01 13:24:00|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1638365050000|2021-12-01 13:24:10|527.65|525.25|528|525.6|528|525.6|527.65|525.25|0
1638365060000|2021-12-01 13:24:20|527.83|525.43|528.18|525.78|528.18|525.78|527.83|525.43|0
1638365080000|2021-12-01 13:24:40|528.36|525.96|528.36|525.96|528.53|526.13|528.36|525.96|0
1638365090000|2021-12-01 13:24:50|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1638365100000|2021-12-01 13:25:00|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1638365110000|2021-12-01 13:25:10|528.53|526.13|528.71|526.31|528.71|526.31|528.53|526.13|0
1638365120000|2021-12-01 13:25:20|528.88|526.48|528.71|526.31|528.88|526.48|528.71|526.31|0
1638365130000|2021-12-01 13:25:30|528.88|526.48|528.88|526.48|528.88|526.48|528.88|526.48|0
1638365140000|2021-12-01 13:25:40|528.71|526.31|528.53|526.13|528.71|526.31|528.53|526.13|0
1638365150000|2021-12-01 13:25:50|528.36|525.96|528.18|525.78|528.36|525.96|528.18|525.78|0
1638365160000|2021-12-01 13:26:00|528.36|525.96|528.18|525.78|528.36|525.96|528.18|525.78|0
1638365180000|2021-12-01 13:26:20|528.36|525.96|528.18|525.78|528.36|525.96|528.18|525.78|0
1638365190000|2021-12-01 13:26:30|528|525.6|528.26|525.86|528.26|525.86|528|525.6|0
1638365200000|2021-12-01 13:26:40|528|525.6|527.83|525.43|528|525.6|527.83|525.43|0
1638365210000|2021-12-01 13:26:50|527.65|525.25|527.83|525.43|527.83|525.43|527.65|525.25|0
1638365220000|2021-12-01 13:27:00|527.91|525.51|527.83|525.43|528|525.6|527.83|525.43|0
1638365230000|2021-12-01 13:27:10|527.65|525.25|527.83|525.43|527.83|525.43|527.48|525.08|0
1638365240000|2021-12-01 13:27:20|527.65|525.25|528.18|525.78|528.18|525.78|527.65|525.25|0
1638365250000|2021-12-01 13:27:30|528.71|526.31|528.71|526.31|528.71|526.31|528.62|526.22|0
1638365260000|2021-12-01 13:27:40|528.88|526.48|529.06|526.66|529.06|526.66|528.88|526.48|0
1638365270000|2021-12-01 13:27:50|529.23|526.83|529.41|527.01|529.41|527.01|529.23|526.83|0
1638365280000|2021-12-01 13:28:00|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1638365290000|2021-12-01 13:28:10|529.06|526.66|529.06|526.66|529.06|526.66|529.06|526.66|0
1638365300000|2021-12-01 13:28:20|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1638365310000|2021-12-01 13:28:30|529.41|527.01|529.59|527.19|529.59|527.19|529.41|527.01|0
1638365320000|2021-12-01 13:28:40|529.76|527.36|529.85|527.45|529.85|527.45|529.76|527.36|0
1638365330000|2021-12-01 13:28:50|529.76|527.36|529.23|526.83|529.76|527.36|529.23|526.83|0
1638365340000|2021-12-01 13:29:00|529.06|526.66|528.88|526.48|529.06|526.66|528.71|526.31|0
1638365350000|2021-12-01 13:29:10|528.53|526.13|527.65|525.25|528.53|526.13|527.65|525.25|0
1638365360000|2021-12-01 13:29:20|527.47|525.07|527.3|524.9|527.47|525.07|527.12|524.72|0
1638365370000|2021-12-01 13:29:30|527.12|524.72|526.95|524.55|527.12|524.72|526.77|524.37|0
1638365380000|2021-12-01 13:29:40|527.12|524.72|527.12|524.72|527.3|524.9|527.12|524.72|0
1638365390000|2021-12-01 13:29:50|527.3|524.9|527.12|524.72|527.3|524.9|527.12|524.72|0
1638365400000|2021-12-01 13:30:00|526.95|524.55|528|525.6|528|525.6|526.95|524.55|0
1638365410000|2021-12-01 13:30:10|528.35|525.95|528.71|526.31|528.71|526.31|528.35|525.95|0
1638365420000|2021-12-01 13:30:20|528.88|526.48|528.71|526.31|528.88|526.48|528.71|526.31|0
1638365430000|2021-12-01 13:30:30|528.88|526.48|529.23|526.83|529.23|526.83|528.71|526.31|0
1638365440000|2021-12-01 13:30:40|529.06|526.66|529.23|526.83|529.23|526.83|529.06|526.66|0
1638365450000|2021-12-01 13:30:50|528.71|526.31|528.7|526.3|528.71|526.31|528.53|526.13|0
1638365460000|2021-12-01 13:31:00|529.06|526.66|529.41|527.01|529.41|527.01|529.06|526.66|0
1638365470000|2021-12-01 13:31:10|529.23|526.83|529.32|526.92|529.32|526.92|529.23|526.83|0
1638365480000|2021-12-01 13:31:20|529.58|527.18|529.58|527.18|529.58|527.18|529.41|527.01|0
1638365490000|2021-12-01 13:31:30|529.94|527.54|530.11|527.71|530.29|527.89|529.94|527.54|0
1638365500000|2021-12-01 13:31:40|529.41|527.01|529.58|527.18|529.58|527.18|529.41|527.01|0
1638365510000|2021-12-01 13:31:50|529.76|527.36|529.76|527.36|529.76|527.36|529.58|527.18|0
1638365520000|2021-12-01 13:32:00|529.94|527.54|529.94|527.54|529.94|527.54|529.94|527.54|0
1638365530000|2021-12-01 13:32:10|530.29|527.89|530.29|527.89|530.29|527.89|529.94|527.54|0
1638365540000|2021-12-01 13:32:20|530.11|527.71|530.29|527.89|530.29|527.89|530.11|527.71|0
1638365550000|2021-12-01 13:32:30|529.94|527.54|529.76|527.36|529.94|527.54|529.58|527.18|0
1638365560000|2021-12-01 13:32:40|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1638365570000|2021-12-01 13:32:50|529.58|527.18|529.41|527.01|529.76|527.36|529.41|527.01|0
1638365580000|2021-12-01 13:33:00|529.58|527.18|529.41|527.01|529.58|527.18|529.41|527.01|0
1638365590000|2021-12-01 13:33:10|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1638365600000|2021-12-01 13:33:20|529.76|527.36|529.41|527.01|529.76|527.36|529.41|527.01|0
1638365610000|2021-12-01 13:33:30|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1638365620000|2021-12-01 13:33:40|529.67|527.27|529.41|527.01|529.67|527.27|529.23|526.83|0
1638365640000|2021-12-01 13:34:00|529.58|527.18|530.11|527.71|530.11|527.71|529.58|527.18|0
1638365650000|2021-12-01 13:34:10|530.29|527.89|530.46|528.06|530.46|528.06|530.29|527.89|0
1638365660000|2021-12-01 13:34:20|530.82|528.42|530.46|528.06|530.99|528.59|530.46|528.06|0
1638365670000|2021-12-01 13:34:30|530.64|528.24|530.99|528.59|530.99|528.59|530.64|528.24|0
1638365680000|2021-12-01 13:34:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1638365690000|2021-12-01 13:34:50|530.64|528.24|530.99|528.59|530.99|528.59|530.64|528.24|0
1638365700000|2021-12-01 13:35:00|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1638365710000|2021-12-01 13:35:10|530.46|528.06|530.64|528.24|530.64|528.24|530.46|528.06|0
1638365720000|2021-12-01 13:35:20|530.82|528.42|530.82|528.42|530.82|528.42|530.64|528.24|0
1638365730000|2021-12-01 13:35:30|531.17|528.77|530.82|528.42|531.17|528.77|530.82|528.42|0
1638365740000|2021-12-01 13:35:40|530.64|528.24|530.99|528.59|530.99|528.59|530.64|528.24|0
1638365750000|2021-12-01 13:35:50|530.82|528.42|530.9|528.5|530.9|528.5|530.82|528.42|0
1638365760000|2021-12-01 13:36:00|530.82|528.42|531.52|529.12|531.52|529.12|530.82|528.42|0
1638365770000|2021-12-01 13:36:10|531.34|528.94|531.52|529.12|531.52|529.12|531.34|528.94|0
1638365780000|2021-12-01 13:36:20|531.34|528.94|531.34|528.94|531.52|529.12|531.34|528.94|0
1638365790000|2021-12-01 13:36:30|531.52|529.12|531.7|529.3|531.7|529.3|531.52|529.12|0
1638365800000|2021-12-01 13:36:40|531.52|529.12|531.34|528.94|531.52|529.12|531.34|528.94|0
1638365810000|2021-12-01 13:36:50|531.17|528.77|531.34|528.94|531.34|528.94|531.17|528.77|0
1638365820000|2021-12-01 13:37:00|531.52|529.12|531.17|528.77|531.52|529.12|531.17|528.77|0
1638365830000|2021-12-01 13:37:10|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1638365840000|2021-12-01 13:37:20|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1638365860000|2021-12-01 13:37:40|530.99|528.59|531.17|528.77|531.17|528.77|530.99|528.59|0
1638365870000|2021-12-01 13:37:50|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1638365880000|2021-12-01 13:38:00|530.46|528.06|530.46|528.06|530.64|528.24|530.46|528.06|0
1638365890000|2021-12-01 13:38:10|530.64|528.24|530.46|528.06|530.64|528.24|530.46|528.06|0
1638365900000|2021-12-01 13:38:20|530.55|528.15|530.64|528.24|530.64|528.24|530.55|528.15|0
1638365910000|2021-12-01 13:38:30|530.46|528.06|530.99|528.59|530.99|528.59|530.46|528.06|0
1638365920000|2021-12-01 13:38:40|530.81|528.41|530.99|528.59|530.99|528.59|530.81|528.41|0
1638365930000|2021-12-01 13:38:50|530.81|528.41|530.64|528.24|530.81|528.41|530.64|528.24|0
1638365940000|2021-12-01 13:39:00|530.81|528.41|531.17|528.77|531.17|528.77|530.81|528.41|0
1638365950000|2021-12-01 13:39:10|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1638365960000|2021-12-01 13:39:20|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1638365990000|2021-12-01 13:39:50|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1638366000000|2021-12-01 13:40:00|531.52|529.12|531.43|529.03|531.52|529.12|531.43|529.03|0
1638366010000|2021-12-01 13:40:10|531.34|528.94|531.52|529.12|531.69|529.29|531.34|528.94|0
1638366020000|2021-12-01 13:40:20|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1638366030000|2021-12-01 13:40:30|531.34|528.94|531.69|529.29|531.69|529.29|531.34|528.94|0
1638366060000|2021-12-01 13:41:00|531.52|529.12|531.69|529.29|531.69|529.29|531.52|529.12|0
1638366070000|2021-12-01 13:41:10|531.87|529.47|531.87|529.47|532.05|529.65|531.87|529.47|0
1638366080000|2021-12-01 13:41:20|532.05|529.65|531.87|529.47|532.05|529.65|531.87|529.47|0
1638366090000|2021-12-01 13:41:30|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1638366100000|2021-12-01 13:41:40|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1638366110000|2021-12-01 13:41:50|531.69|529.29|531.69|529.29|531.69|529.29|531.52|529.12|0
1638366120000|2021-12-01 13:42:00|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1638366130000|2021-12-01 13:42:10|531.69|529.29|531.69|529.29|531.69|529.29|531.52|529.12|0
1638366140000|2021-12-01 13:42:20|531.87|529.47|531.69|529.29|531.87|529.47|531.69|529.29|0
1638366150000|2021-12-01 13:42:30|531.16|528.76|530.99|528.59|531.16|528.76|530.99|528.59|0
1638366170000|2021-12-01 13:42:50|531.16|528.76|531.16|528.76|531.16|528.76|531.16|528.76|0
1638366180000|2021-12-01 13:43:00|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1638366190000|2021-12-01 13:43:10|530.81|528.41|530.99|528.59|530.99|528.59|530.81|528.41|0
1638366200000|2021-12-01 13:43:20|531.16|528.76|531.16|528.76|531.16|528.76|531.16|528.76|0
1638366210000|2021-12-01 13:43:30|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1638366240000|2021-12-01 13:44:00|531.69|529.29|532.05|529.65|532.05|529.65|531.69|529.29|0
1638366250000|2021-12-01 13:44:10|532.22|529.82|532.57|530.17|532.57|530.17|532.22|529.82|0
1638366260000|2021-12-01 13:44:20|532.75|530.35|532.75|530.35|532.93|530.53|532.75|530.35|0
1638366270000|2021-12-01 13:44:30|532.93|530.53|532.75|530.35|532.93|530.53|532.75|530.35|0
1638366280000|2021-12-01 13:44:40|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1638366290000|2021-12-01 13:44:50|532.75|530.35|532.57|530.17|532.75|530.35|532.57|530.17|0
1638366300000|2021-12-01 13:45:00|532.75|530.35|532.57|530.17|532.75|530.35|532.57|530.17|0
1638366310000|2021-12-01 13:45:10|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1638366320000|2021-12-01 13:45:20|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1638366340000|2021-12-01 13:45:40|533.1|530.7|532.93|530.53|533.1|530.7|532.93|530.53|0
1638366360000|2021-12-01 13:46:00|532.75|530.35|532.57|530.17|532.93|530.53|532.57|530.17|0
1638366370000|2021-12-01 13:46:10|532.75|530.35|532.75|530.35|532.75|530.35|532.57|530.17|0
1638366380000|2021-12-01 13:46:20|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1638366390000|2021-12-01 13:46:30|532.75|530.35|532.57|530.17|532.75|530.35|532.57|530.17|0
1638366400000|2021-12-01 13:46:40|532.31|529.91|532.31|529.91|532.31|529.91|532.31|529.91|0
1638366410000|2021-12-01 13:46:50|532.22|529.82|532.22|529.82|532.4|530|532.22|529.82|0
1638366420000|2021-12-01 13:47:00|532.04|529.64|532.04|529.64|532.04|529.64|531.87|529.47|0
1638366430000|2021-12-01 13:47:10|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1638366440000|2021-12-01 13:47:20|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1638366450000|2021-12-01 13:47:30|531.51|529.11|531.51|529.11|531.51|529.11|531.34|528.94|0
1638366470000|2021-12-01 13:47:50|531.69|529.29|531.51|529.11|531.69|529.29|531.51|529.11|0
1638366480000|2021-12-01 13:48:00|531.69|529.29|531.51|529.11|531.69|529.29|531.51|529.11|0
1638366490000|2021-12-01 13:48:10|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1638366500000|2021-12-01 13:48:20|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1638366510000|2021-12-01 13:48:30|531.42|529.02|531.69|529.29|531.69|529.29|531.34|528.94|0
1638366520000|2021-12-01 13:48:40|531.51|529.11|531.51|529.11|531.69|529.29|531.51|529.11|0
1638366540000|2021-12-01 13:49:00|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1638366550000|2021-12-01 13:49:10|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1638366570000|2021-12-01 13:49:30|531.69|529.29|531.87|529.47|531.87|529.47|531.69|529.29|0
1638366580000|2021-12-01 13:49:40|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1638366590000|2021-12-01 13:49:50|531.51|529.11|531.69|529.29|531.69|529.29|531.51|529.11|0
1638366610000|2021-12-01 13:50:10|531.77|529.37|531.87|529.47|531.87|529.47|531.77|529.37|0
1638366620000|2021-12-01 13:50:20|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1638366630000|2021-12-01 13:50:30|531.87|529.47|532.22|529.82|532.22|529.82|531.87|529.47|0
1638366640000|2021-12-01 13:50:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1638366650000|2021-12-01 13:50:50|532.22|529.82|531.69|529.29|532.22|529.82|531.69|529.29|0
1638366660000|2021-12-01 13:51:00|531.87|529.47|531.87|529.47|531.87|529.47|531.69|529.29|0
1638366670000|2021-12-01 13:51:10|531.77|529.37|531.51|529.11|531.87|529.47|531.51|529.11|0
1638366680000|2021-12-01 13:51:20|531.34|528.94|531.34|528.94|531.51|529.11|531.34|528.94|0
1638366690000|2021-12-01 13:51:30|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1638366700000|2021-12-01 13:51:40|531.69|529.29|531.69|529.29|531.69|529.29|531.51|529.11|0
1638366710000|2021-12-01 13:51:50|531.51|529.11|531.34|528.94|531.69|529.29|531.34|528.94|0
1638366720000|2021-12-01 13:52:00|531.16|528.76|530.98|528.58|531.16|528.76|530.98|528.58|0
1638366730000|2021-12-01 13:52:10|531.16|528.76|531.16|528.76|531.16|528.76|531.16|528.76|0
1638366740000|2021-12-01 13:52:20|530.98|528.58|530.98|528.58|530.98|528.58|530.98|528.58|0
1638366750000|2021-12-01 13:52:30|530.81|528.41|530.63|528.23|530.81|528.41|530.63|528.23|0
1638366760000|2021-12-01 13:52:40|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1638366770000|2021-12-01 13:52:50|530.63|528.23|530.45|528.05|530.63|528.23|530.45|528.05|0
1638366780000|2021-12-01 13:53:00|530.28|527.88|529.93|527.53|530.28|527.88|529.93|527.53|0
1638366790000|2021-12-01 13:53:10|530.1|527.7|529.93|527.53|530.1|527.7|529.93|527.53|0
1638366800000|2021-12-01 13:53:20|530.1|527.7|529.93|527.53|530.1|527.7|529.93|527.53|0
1638366810000|2021-12-01 13:53:30|529.75|527.35|529.57|527.17|529.75|527.35|529.57|527.17|0
1638366820000|2021-12-01 13:53:40|529.75|527.35|529.75|527.35|529.83|527.43|529.75|527.35|0
1638366830000|2021-12-01 13:53:50|529.93|527.53|529.93|527.53|529.93|527.53|529.93|527.53|0
1638366840000|2021-12-01 13:54:00|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1638366850000|2021-12-01 13:54:10|530.1|527.7|530.19|527.79|530.19|527.79|529.93|527.53|0
1638366860000|2021-12-01 13:54:20|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1638366870000|2021-12-01 13:54:30|529.93|527.53|530.1|527.7|530.1|527.7|529.93|527.53|0
1638366890000|2021-12-01 13:54:50|529.92|527.52|530.01|527.61|530.01|527.61|529.92|527.52|0
1638366900000|2021-12-01 13:55:00|530.1|527.7|530.28|527.88|530.28|527.88|530.1|527.7|0
1638366910000|2021-12-01 13:55:10|530.1|527.7|530.1|527.7|530.28|527.88|530.1|527.7|0
1638366920000|2021-12-01 13:55:20|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1638366930000|2021-12-01 13:55:30|530.1|527.7|529.92|527.52|530.1|527.7|529.92|527.52|0
1638366940000|2021-12-01 13:55:40|529.75|527.35|529.57|527.17|529.75|527.35|529.57|527.17|0
1638366950000|2021-12-01 13:55:50|529.4|527|529.4|527|529.4|527|529.22|526.82|0
1638366960000|2021-12-01 13:56:00|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1638366970000|2021-12-01 13:56:10|529.75|527.35|530.1|527.7|530.1|527.7|529.75|527.35|0
1638366980000|2021-12-01 13:56:20|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1638366990000|2021-12-01 13:56:30|530.18|527.78|530.1|527.7|530.18|527.78|530.1|527.7|0
1638367000000|2021-12-01 13:56:40|529.92|527.52|530.1|527.7|530.1|527.7|529.92|527.52|0
1638367010000|2021-12-01 13:56:50|529.75|527.35|529.92|527.52|529.92|527.52|529.75|527.35|0
1638367020000|2021-12-01 13:57:00|529.75|527.35|529.57|527.17|529.75|527.35|529.4|527|0
1638367030000|2021-12-01 13:57:10|529.4|527|529.4|527|529.4|527|529.4|527|0
1638367040000|2021-12-01 13:57:20|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1638367050000|2021-12-01 13:57:30|529.3|526.9|529.4|527|529.4|527|529.22|526.82|0
1638367060000|2021-12-01 13:57:40|529.57|527.17|529.92|527.52|529.92|527.52|529.57|527.17|0
1638367070000|2021-12-01 13:57:50|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1638367080000|2021-12-01 13:58:00|529.3|526.9|528.95|526.55|529.3|526.9|528.95|526.55|0
1638367090000|2021-12-01 13:58:10|529.22|526.82|529.57|527.17|529.57|527.17|529.22|526.82|0
1638367100000|2021-12-01 13:58:20|529.48|527.08|529.4|527|529.48|527.08|529.4|527|0
1638367110000|2021-12-01 13:58:30|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1638367120000|2021-12-01 13:58:40|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1638367130000|2021-12-01 13:58:50|528.69|526.29|528.87|526.47|528.87|526.47|528.69|526.29|0
1638367140000|2021-12-01 13:59:00|529.04|526.64|528.87|526.47|529.04|526.64|528.87|526.47|0
1638367150000|2021-12-01 13:59:10|528.69|526.29|529.3|526.9|529.3|526.9|528.69|526.29|0
1638367160000|2021-12-01 13:59:20|529.39|526.99|529.39|526.99|529.39|526.99|529.22|526.82|0
1638367170000|2021-12-01 13:59:30|529.92|527.52|529.57|527.17|529.92|527.52|529.57|527.17|0
1638367180000|2021-12-01 13:59:40|529.75|527.35|529.75|527.35|529.75|527.35|529.57|527.17|0
1638367190000|2021-12-01 13:59:50|529.57|527.17|529.57|527.17|529.75|527.35|529.57|527.17|0
1638367200000|2021-12-01 14:00:00|529.39|526.99|529.57|527.17|529.65|527.25|529.39|526.99|0
1638367210000|2021-12-01 14:00:10|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1638367220000|2021-12-01 14:00:20|529.92|527.52|530.1|527.7|530.1|527.7|529.92|527.52|0
1638367230000|2021-12-01 14:00:30|530.27|527.87|530.45|528.05|530.45|528.05|530.27|527.87|0
1638367240000|2021-12-01 14:00:40|530.27|527.87|530.45|528.05|530.45|528.05|530.1|527.7|0
1638367250000|2021-12-01 14:00:50|530.27|527.87|530.27|527.87|530.45|528.05|530.27|527.87|0
1638367260000|2021-12-01 14:01:00|530.63|528.23|530.8|528.4|530.98|528.58|530.63|528.23|0
1638367270000|2021-12-01 14:01:10|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1638367280000|2021-12-01 14:01:20|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1638367290000|2021-12-01 14:01:30|530.53|528.13|530.63|528.23|530.63|528.23|530.45|528.05|0
1638367300000|2021-12-01 14:01:40|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1638367310000|2021-12-01 14:01:50|530.45|528.05|530.45|528.05|530.63|528.23|530.45|528.05|0
1638367320000|2021-12-01 14:02:00|530.63|528.23|530.8|528.4|530.8|528.4|530.63|528.23|0
1638367340000|2021-12-01 14:02:20|530.63|528.23|530.98|528.58|530.98|528.58|530.63|528.23|0
1638367350000|2021-12-01 14:02:30|530.63|528.23|530.8|528.4|530.8|528.4|530.63|528.23|0
1638367370000|2021-12-01 14:02:50|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1638367380000|2021-12-01 14:03:00|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1638367390000|2021-12-01 14:03:10|530.36|527.96|530.45|528.05|530.45|528.05|530.36|527.96|0
1638367400000|2021-12-01 14:03:20|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1638367410000|2021-12-01 14:03:30|530.1|527.7|530.27|527.87|530.27|527.87|530.1|527.7|0
1638367420000|2021-12-01 14:03:40|530.1|527.7|530.27|527.87|530.27|527.87|530.1|527.7|0
1638367430000|2021-12-01 14:03:50|530.1|527.7|530.27|527.87|530.27|527.87|530.1|527.7|0
1638367440000|2021-12-01 14:04:00|530.1|527.7|530.27|527.87|530.27|527.87|530.1|527.7|0
1638367450000|2021-12-01 14:04:10|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1638367460000|2021-12-01 14:04:20|529.92|527.52|530.27|527.87|530.27|527.87|529.92|527.52|0
1638367470000|2021-12-01 14:04:30|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1638367480000|2021-12-01 14:04:40|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1638367490000|2021-12-01 14:04:50|530.62|528.22|530.45|528.05|530.62|528.22|530.45|528.05|0
1638367500000|2021-12-01 14:05:00|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1638367510000|2021-12-01 14:05:10|530.45|528.05|530.62|528.22|530.62|528.22|530.45|528.05|0
1638367520000|2021-12-01 14:05:20|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1638367540000|2021-12-01 14:05:40|530.27|527.87|530.45|528.05|530.45|528.05|530.27|527.87|0
1638367550000|2021-12-01 14:05:50|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1638367560000|2021-12-01 14:06:00|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1638367570000|2021-12-01 14:06:10|530.1|527.7|530.45|528.05|530.45|528.05|530.1|527.7|0
1638367580000|2021-12-01 14:06:20|530.8|528.4|530.8|528.4|530.8|528.4|530.62|528.22|0
1638367590000|2021-12-01 14:06:30|530.98|528.58|530.98|528.58|531.15|528.75|530.98|528.58|0
1638367620000|2021-12-01 14:07:00|530.8|528.4|530.27|527.87|530.8|528.4|530.27|527.87|0
1638367630000|2021-12-01 14:07:10|530.45|528.05|530.62|528.22|530.62|528.22|530.45|528.05|0
1638367640000|2021-12-01 14:07:20|530.45|528.05|530.62|528.22|530.62|528.22|530.45|528.05|0
1638367650000|2021-12-01 14:07:30|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1638367660000|2021-12-01 14:07:40|530.98|528.58|530.98|528.58|530.98|528.58|530.98|528.58|0
1638367680000|2021-12-01 14:08:00|530.8|528.4|530.8|528.4|530.98|528.58|530.8|528.4|0
1638367690000|2021-12-01 14:08:10|530.71|528.31|530.71|528.31|530.71|528.31|530.71|528.31|0
1638367700000|2021-12-01 14:08:20|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1638367710000|2021-12-01 14:08:30|530.62|528.22|530.8|528.4|530.8|528.4|530.62|528.22|0
1638367720000|2021-12-01 14:08:40|530.62|528.22|530.62|528.22|530.8|528.4|530.62|528.22|0
1638367730000|2021-12-01 14:08:50|530.8|528.4|530.98|528.58|530.98|528.58|530.8|528.4|0
1638367740000|2021-12-01 14:09:00|530.8|528.4|530.97|528.57|530.97|528.57|530.8|528.4|0
1638367750000|2021-12-01 14:09:10|530.8|528.4|531.15|528.75|531.15|528.75|530.8|528.4|0
1638367760000|2021-12-01 14:09:20|531.33|528.93|531.68|529.28|531.68|529.28|531.33|528.93|0
1638367770000|2021-12-01 14:09:30|531.5|529.1|530.97|528.57|531.5|529.1|530.97|528.57|0
1638367790000|2021-12-01 14:09:50|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1638367800000|2021-12-01 14:10:00|530.62|528.22|530.97|528.57|530.97|528.57|530.62|528.22|0
1638367810000|2021-12-01 14:10:10|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1638367820000|2021-12-01 14:10:20|530.97|528.57|530.97|528.57|531.15|528.75|530.97|528.57|0
1638367830000|2021-12-01 14:10:30|531.15|528.75|531.15|528.75|531.15|528.75|530.97|528.57|0
1638367840000|2021-12-01 14:10:40|530.97|528.57|530.97|528.57|531.15|528.75|530.97|528.57|0
1638367850000|2021-12-01 14:10:50|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1638367860000|2021-12-01 14:11:00|530.62|528.22|530.8|528.4|530.8|528.4|530.62|528.22|0
1638367870000|2021-12-01 14:11:10|530.62|528.22|530.62|528.22|530.8|528.4|530.62|528.22|0
1638367900000|2021-12-01 14:11:40|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1638367910000|2021-12-01 14:11:50|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1638367920000|2021-12-01 14:12:00|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1638367930000|2021-12-01 14:12:10|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1638367940000|2021-12-01 14:12:20|530.44|528.04|530.44|528.04|530.44|528.04|530.44|528.04|0
1638367950000|2021-12-01 14:12:30|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1638367960000|2021-12-01 14:12:40|530.44|528.04|530.27|527.87|530.44|528.04|530.27|527.87|0
1638367980000|2021-12-01 14:13:00|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1638367990000|2021-12-01 14:13:10|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1638368000000|2021-12-01 14:13:20|530.09|527.69|530.44|528.04|530.44|528.04|530.09|527.69|0
1638368010000|2021-12-01 14:13:30|529.92|527.52|529.74|527.34|529.92|527.52|529.56|527.16|0
1638368020000|2021-12-01 14:13:40|529.39|526.99|529.21|526.81|529.39|526.99|529.21|526.81|0
1638368030000|2021-12-01 14:13:50|529.39|526.99|529.56|527.16|529.56|527.16|529.39|526.99|0
1638368040000|2021-12-01 14:14:00|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1638368050000|2021-12-01 14:14:10|529.56|527.16|529.56|527.16|529.56|527.16|529.39|526.99|0
1638368060000|2021-12-01 14:14:20|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1638368070000|2021-12-01 14:14:30|529.56|527.16|529.56|527.16|529.74|527.34|529.56|527.16|0
1638368080000|2021-12-01 14:14:40|529.74|527.34|529.56|527.16|529.74|527.34|529.56|527.16|0
1638368090000|2021-12-01 14:14:50|529.74|527.34|529.91|527.51|529.91|527.51|529.74|527.34|0
1638368100000|2021-12-01 14:15:00|529.74|527.34|529.74|527.34|529.74|527.34|529.56|527.16|0
1638368110000|2021-12-01 14:15:10|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1638368120000|2021-12-01 14:15:20|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1638368140000|2021-12-01 14:15:40|530.09|527.69|529.91|527.51|530.09|527.69|529.91|527.51|0
1638368150000|2021-12-01 14:15:50|530.09|527.69|529.91|527.51|530.09|527.69|529.91|527.51|0
1638368160000|2021-12-01 14:16:00|530.09|527.69|530.27|527.87|530.27|527.87|530.09|527.69|0
1638368180000|2021-12-01 14:16:20|530.44|528.04|530.53|528.13|530.53|528.13|530.44|528.04|0
1638368190000|2021-12-01 14:16:30|530.44|528.04|530.79|528.39|530.79|528.39|530.44|528.04|0
1638368210000|2021-12-01 14:16:50|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1638368220000|2021-12-01 14:17:00|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1638368230000|2021-12-01 14:17:10|531.32|528.92|530.79|528.39|531.32|528.92|530.79|528.39|0
1638368250000|2021-12-01 14:17:30|530.62|528.22|530.79|528.39|530.79|528.39|530.62|528.22|0
1638368260000|2021-12-01 14:17:40|530.62|528.22|530.62|528.22|530.79|528.39|530.62|528.22|0
1638368270000|2021-12-01 14:17:50|530.44|528.04|530.44|528.04|530.44|528.04|530.44|528.04|0
1638368280000|2021-12-01 14:18:00|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1638368290000|2021-12-01 14:18:10|529.91|527.51|529.56|527.16|529.91|527.51|529.56|527.16|0
1638368300000|2021-12-01 14:18:20|529.91|527.51|530.09|527.69|530.09|527.69|529.91|527.51|0
1638368310000|2021-12-01 14:18:30|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1638368320000|2021-12-01 14:18:40|530.44|528.04|530.44|528.04|530.44|528.04|530.44|528.04|0
1638368330000|2021-12-01 14:18:50|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1638368340000|2021-12-01 14:19:00|529.91|527.51|529.74|527.34|529.91|527.51|529.74|527.34|0
1638368350000|2021-12-01 14:19:10|529.56|527.16|529.21|526.81|529.56|527.16|529.03|526.63|0
1638368360000|2021-12-01 14:19:20|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1638368370000|2021-12-01 14:19:30|529.21|526.81|529.38|526.98|529.38|526.98|529.21|526.81|0
1638368380000|2021-12-01 14:19:40|529.21|526.81|529.38|526.98|529.38|526.98|529.21|526.81|0
1638368390000|2021-12-01 14:19:50|529.12|526.72|528.68|526.28|529.21|526.81|528.68|526.28|0
1638368400000|2021-12-01 14:20:00|528.5|526.1|528.86|526.46|529.03|526.63|528.5|526.1|0
1638368430000|2021-12-01 14:20:30|529.03|526.63|528.86|526.46|529.03|526.63|528.86|526.46|0
1638368440000|2021-12-01 14:20:40|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638368450000|2021-12-01 14:20:50|528.5|526.1|528.33|525.93|528.5|526.1|528.33|525.93|0
1638368460000|2021-12-01 14:21:00|528.5|526.1|528.68|526.28|528.68|526.28|528.5|526.1|0
1638368470000|2021-12-01 14:21:10|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1638368480000|2021-12-01 14:21:20|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1638368490000|2021-12-01 14:21:30|529.21|526.81|528.86|526.46|529.21|526.81|528.86|526.46|0
1638368500000|2021-12-01 14:21:40|528.68|526.28|528.86|526.46|528.86|526.46|528.68|526.28|0
1638368510000|2021-12-01 14:21:50|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1638368520000|2021-12-01 14:22:00|528.68|526.28|528.68|526.28|528.86|526.46|528.68|526.28|0
1638368530000|2021-12-01 14:22:10|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1638368540000|2021-12-01 14:22:20|528.85|526.45|528.68|526.28|529.03|526.63|528.68|526.28|0
1638368550000|2021-12-01 14:22:30|528.5|526.1|528.33|525.93|528.5|526.1|528.33|525.93|0
1638368560000|2021-12-01 14:22:40|528.15|525.75|528.5|526.1|528.68|526.28|528.15|525.75|0
1638368580000|2021-12-01 14:23:00|528.33|525.93|528.68|526.28|528.68|526.28|528.33|525.93|0
1638368590000|2021-12-01 14:23:10|528.85|526.45|528.59|526.19|528.85|526.45|528.59|526.19|0
1638368600000|2021-12-01 14:23:20|528.68|526.28|528.68|526.28|528.85|526.45|528.68|526.28|0
1638368610000|2021-12-01 14:23:30|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1638368620000|2021-12-01 14:23:40|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638368630000|2021-12-01 14:23:50|528.85|526.45|528.85|526.45|529.03|526.63|528.85|526.45|0
1638368640000|2021-12-01 14:24:00|529.03|526.63|528.68|526.28|529.03|526.63|528.5|526.1|0
1638368650000|2021-12-01 14:24:10|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1638368660000|2021-12-01 14:24:20|528.68|526.28|528.85|526.45|528.85|526.45|528.68|526.28|0
1638368670000|2021-12-01 14:24:30|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638368680000|2021-12-01 14:24:40|528.85|526.45|528.68|526.28|528.85|526.45|528.68|526.28|0
1638368690000|2021-12-01 14:24:50|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1638368700000|2021-12-01 14:25:00|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638368710000|2021-12-01 14:25:10|528.5|526.1|528.5|526.1|528.5|526.1|528.33|525.93|0
1638368720000|2021-12-01 14:25:20|528.33|525.93|528.5|526.1|528.5|526.1|528.33|525.93|0
1638368730000|2021-12-01 14:25:30|528.33|525.93|528.15|525.75|528.33|525.93|528.15|525.75|0
1638368740000|2021-12-01 14:25:40|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1638368750000|2021-12-01 14:25:50|528.15|525.75|528.15|525.75|528.15|525.75|527.97|525.57|0
1638368760000|2021-12-01 14:26:00|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1638368770000|2021-12-01 14:26:10|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1638368780000|2021-12-01 14:26:20|528.68|526.28|528.68|526.28|528.68|526.28|528.5|526.1|0
1638368790000|2021-12-01 14:26:30|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1638368820000|2021-12-01 14:27:00|528.68|526.28|528.32|525.92|528.68|526.28|528.32|525.92|0
1638368830000|2021-12-01 14:27:10|528.15|525.75|527.97|525.57|528.15|525.75|527.97|525.57|0
1638368840000|2021-12-01 14:27:20|528.32|525.92|528.68|526.28|528.68|526.28|528.32|525.92|0
1638368850000|2021-12-01 14:27:30|528.85|526.45|528.5|526.1|528.85|526.45|528.5|526.1|0
1638368860000|2021-12-01 14:27:40|528.68|526.28|528.32|525.92|528.68|526.28|528.32|525.92|0
1638368870000|2021-12-01 14:27:50|527.8|525.4|527.8|525.4|527.97|525.57|527.8|525.4|0
1638368880000|2021-12-01 14:28:00|527.62|525.22|527.62|525.22|527.62|525.22|527.45|525.05|0
1638368890000|2021-12-01 14:28:10|527.97|525.57|527.8|525.4|527.97|525.57|527.62|525.22|0
1638368900000|2021-12-01 14:28:20|528.5|526.1|528.5|526.1|528.68|526.28|528.5|526.1|0
1638368910000|2021-12-01 14:28:30|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1638368920000|2021-12-01 14:28:40|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1638368930000|2021-12-01 14:28:50|528.32|525.92|528.5|526.1|528.5|526.1|528.32|525.92|0
1638368940000|2021-12-01 14:29:00|528.32|525.92|528.5|526.1|528.5|526.1|528.32|525.92|0
1638368950000|2021-12-01 14:29:10|528.41|526.01|528.5|526.1|528.5|526.1|528.32|525.92|0
1638368960000|2021-12-01 14:29:20|528.32|525.92|528.5|526.1|528.5|526.1|528.32|525.92|0
1638368970000|2021-12-01 14:29:30|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1638368980000|2021-12-01 14:29:40|529.03|526.63|529.38|526.98|529.38|526.98|529.03|526.63|0
1638368990000|2021-12-01 14:29:50|529.2|526.8|528.5|526.1|529.2|526.8|528.5|526.1|0
1638369000000|2021-12-01 14:30:00|529.03|526.63|529.2|526.8|529.91|527.51|529.03|526.63|0
1638369010000|2021-12-01 14:30:10|528.68|526.28|529.03|526.63|529.03|526.63|528.5|526.1|0
1638369020000|2021-12-01 14:30:20|528.68|526.28|528.5|526.1|528.68|526.28|528.32|525.92|0
1638369030000|2021-12-01 14:30:30|527.09|524.69|526.39|523.99|527.62|525.22|526.39|523.99|0
1638369040000|2021-12-01 14:30:40|526.92|524.52|526.21|523.81|526.92|524.52|525.86|523.46|0
1638369050000|2021-12-01 14:30:50|526.04|523.64|526.04|523.64|526.39|523.99|526.04|523.64|0
1638369060000|2021-12-01 14:31:00|526.39|523.99|524.81|522.41|526.39|523.99|524.81|522.41|0
1638369070000|2021-12-01 14:31:10|524.37|521.97|524.28|521.88|524.46|522.06|523.76|521.36|0
1638369080000|2021-12-01 14:31:20|524.81|522.41|524.99|522.59|524.99|522.59|524.81|522.41|0
1638369090000|2021-12-01 14:31:30|524.11|521.71|524.46|522.06|524.46|522.06|524.11|521.71|0
1638369100000|2021-12-01 14:31:40|524.28|521.88|523.41|521.01|524.28|521.88|523.41|521.01|0
1638369110000|2021-12-01 14:31:50|523.23|520.83|522.88|520.48|523.23|520.83|522.71|520.31|0
1638369120000|2021-12-01 14:32:00|522.71|520.31|521.83|519.43|522.71|520.31|521.83|519.43|0
1638369130000|2021-12-01 14:32:10|522.01|519.61|521.83|519.43|522.01|519.61|521.83|519.43|0
1638369140000|2021-12-01 14:32:20|522.36|519.96|523.23|520.83|523.23|520.83|522.36|519.96|0
1638369150000|2021-12-01 14:32:30|523.06|520.66|523.93|521.53|523.93|521.53|521.75|519.35|0
1638369160000|2021-12-01 14:32:40|523.75|521.35|523.4|521|523.75|521.35|523.05|520.65|0
1638369170000|2021-12-01 14:32:50|523.23|520.83|522.7|520.3|523.23|520.83|522.7|520.3|0
1638369180000|2021-12-01 14:33:00|523.4|521|524.28|521.88|524.28|521.88|523.05|520.65|0
1638369190000|2021-12-01 14:33:10|523.93|521.53|523.93|521.53|523.93|521.53|523.4|521|0
1638369200000|2021-12-01 14:33:20|523.4|521|523.4|521|523.75|521.35|523.4|521|0
1638369210000|2021-12-01 14:33:30|523.23|520.83|522.88|520.48|523.23|520.83|522.7|520.3|0
1638369220000|2021-12-01 14:33:40|523.23|520.83|522.88|520.48|523.23|520.83|522.88|520.48|0
1638369230000|2021-12-01 14:33:50|523.05|520.65|523.23|520.83|523.23|520.83|522.88|520.48|0
1638369240000|2021-12-01 14:34:00|523.05|520.65|522.35|519.95|523.05|520.65|522.35|519.95|0
1638369250000|2021-12-01 14:34:10|521.83|519.43|522.7|520.3|522.7|520.3|521.83|519.43|0
1638369260000|2021-12-01 14:34:20|522.88|520.48|524.1|521.7|524.1|521.7|522.88|520.48|0
1638369270000|2021-12-01 14:34:30|523.93|521.53|522.88|520.48|523.93|521.53|522.88|520.48|0
1638369280000|2021-12-01 14:34:40|522.53|520.13|522.18|519.78|522.53|520.13|522.18|519.78|0
1638369290000|2021-12-01 14:34:50|521.83|519.43|521.31|518.91|522|519.6|521.31|518.91|0
1638369300000|2021-12-01 14:35:00|520.96|518.56|519.91|517.51|520.96|518.56|519.91|517.51|0
1638369310000|2021-12-01 14:35:10|520.08|517.68|520.61|518.21|520.61|518.21|520.08|517.68|0
1638369320000|2021-12-01 14:35:20|521.48|519.08|521.65|519.25|521.65|519.25|521.48|519.08|0
1638369330000|2021-12-01 14:35:30|520.78|518.38|521.3|518.9|521.48|519.08|520.78|518.38|0
1638369340000|2021-12-01 14:35:40|521.48|519.08|521.65|519.25|521.83|519.43|521.48|519.08|0
1638369350000|2021-12-01 14:35:50|521.48|519.08|521.48|519.08|521.65|519.25|521.48|519.08|0
1638369360000|2021-12-01 14:36:00|521.65|519.25|521.13|518.73|521.65|519.25|520.96|518.56|0
1638369370000|2021-12-01 14:36:10|520.61|518.21|520.96|518.56|521.13|518.73|520.61|518.21|0
1638369380000|2021-12-01 14:36:20|521.13|518.73|520.78|518.38|521.48|519.08|520.78|518.38|0
1638369390000|2021-12-01 14:36:30|521.65|519.25|522.53|520.13|522.53|520.13|521.65|519.25|0
1638369400000|2021-12-01 14:36:40|522.35|519.95|522.7|520.3|522.7|520.3|522.35|519.95|0
1638369410000|2021-12-01 14:36:50|522.53|520.13|522|519.6|522.53|520.13|522|519.6|0
1638369420000|2021-12-01 14:37:00|521.83|519.43|522.35|519.95|522.35|519.95|521.83|519.43|0
1638369430000|2021-12-01 14:37:10|522.53|520.13|522.7|520.3|522.7|520.3|522.18|519.78|0
1638369440000|2021-12-01 14:37:20|522.35|519.95|522.53|520.13|522.7|520.3|522.35|519.95|0
1638369450000|2021-12-01 14:37:30|522.35|519.95|521.48|519.08|522.35|519.95|521.48|519.08|0
1638369460000|2021-12-01 14:37:40|521.83|519.43|521.65|519.25|522|519.6|521.65|519.25|0
1638369470000|2021-12-01 14:37:50|521.13|518.73|521.48|519.08|521.48|519.08|520.95|518.55|0
1638369480000|2021-12-01 14:38:00|521.83|519.43|523.23|520.83|523.23|520.83|521.83|519.43|0
1638369490000|2021-12-01 14:38:10|523.05|520.65|522.88|520.48|523.23|520.83|522.88|520.48|0
1638369500000|2021-12-01 14:38:20|522.7|520.3|522.35|519.95|522.88|520.48|522.35|519.95|0
1638369510000|2021-12-01 14:38:30|522|519.6|521.83|519.43|522.35|519.95|521.83|519.43|0
1638369520000|2021-12-01 14:38:40|522|519.6|521.83|519.43|522|519.6|521.83|519.43|0
1638369530000|2021-12-01 14:38:50|522.18|519.78|522.53|520.13|522.53|520.13|522.18|519.78|0
1638369540000|2021-12-01 14:39:00|522|519.6|522.35|519.95|522.35|519.95|522|519.6|0
1638369550000|2021-12-01 14:39:10|522.18|519.78|522.7|520.3|522.88|520.48|522.18|519.78|0
1638369560000|2021-12-01 14:39:20|522.88|520.48|522.88|520.48|522.88|520.48|522.88|520.48|0
1638369570000|2021-12-01 14:39:30|523.23|520.83|522.53|520.13|523.23|520.83|522.53|520.13|0
1638369580000|2021-12-01 14:39:40|522.7|520.3|522.53|520.13|522.7|520.3|522.18|519.78|0
1638369590000|2021-12-01 14:39:50|522.18|519.78|522|519.6|522.35|519.95|522|519.6|0
1638369600000|2021-12-01 14:40:00|520.95|518.55|521.48|519.08|521.83|519.43|520.95|518.55|0
1638369610000|2021-12-01 14:40:10|521.65|519.25|522.18|519.78|522.18|519.78|521.65|519.25|0
1638369620000|2021-12-01 14:40:20|522.7|520.3|522.7|520.3|522.87|520.47|522.7|520.3|0
1638369630000|2021-12-01 14:40:30|522.53|520.13|523.22|520.82|523.22|520.82|522.53|520.13|0
1638369640000|2021-12-01 14:40:40|523.05|520.65|523.57|521.17|523.57|521.17|523.05|520.65|0
1638369650000|2021-12-01 14:40:50|523.4|521|523.4|521|523.92|521.52|523.4|521|0
1638369660000|2021-12-01 14:41:00|523.05|520.65|523.92|521.52|523.92|521.52|523.05|520.65|0
1638369670000|2021-12-01 14:41:10|524.1|521.7|523.92|521.52|524.1|521.7|523.75|521.35|0
1638369680000|2021-12-01 14:41:20|523.4|521|522.87|520.47|523.4|521|522.87|520.47|0
1638369690000|2021-12-01 14:41:30|522.7|520.3|522.87|520.47|522.87|520.47|522.35|519.95|0
1638369700000|2021-12-01 14:41:40|522.7|520.3|523.22|520.82|523.22|520.82|522.7|520.3|0
1638369710000|2021-12-01 14:41:50|523.13|520.73|524.45|522.05|524.45|522.05|523.13|520.73|0
1638369720000|2021-12-01 14:42:00|524.62|522.22|524.45|522.05|524.62|522.22|524.27|521.87|0
1638369730000|2021-12-01 14:42:10|524.27|521.87|524.27|521.87|524.27|521.87|523.92|521.52|0
1638369740000|2021-12-01 14:42:20|524.1|521.7|523.92|521.52|524.1|521.7|523.92|521.52|0
1638369750000|2021-12-01 14:42:30|524.1|521.7|524.62|522.22|524.62|522.22|523.92|521.52|0
1638369760000|2021-12-01 14:42:40|524.45|522.05|524.62|522.22|524.97|522.57|524.45|522.05|0
1638369770000|2021-12-01 14:42:50|524.97|522.57|524.62|522.22|524.97|522.57|524.62|522.22|0
1638369780000|2021-12-01 14:43:00|524.27|521.87|524.62|522.22|524.62|522.22|524.27|521.87|0
1638369790000|2021-12-01 14:43:10|524.27|521.87|523.05|520.65|524.27|521.87|523.05|520.65|0
1638369800000|2021-12-01 14:43:20|523.57|521.17|524.1|521.7|524.1|521.7|523.57|521.17|0
1638369810000|2021-12-01 14:43:30|524.45|522.05|524.62|522.22|524.62|522.22|524.45|522.05|0
1638369820000|2021-12-01 14:43:40|524.8|522.4|525.32|522.92|525.32|522.92|524.8|522.4|0
1638369830000|2021-12-01 14:43:50|524.97|522.57|524.97|522.57|525.15|522.75|524.97|522.57|0
1638369840000|2021-12-01 14:44:00|524.45|522.05|525.15|522.75|525.15|522.75|524.45|522.05|0
1638369850000|2021-12-01 14:44:10|525.5|523.1|525.85|523.45|525.85|523.45|525.5|523.1|0
1638369860000|2021-12-01 14:44:20|526.2|523.8|525.85|523.45|526.2|523.8|525.5|523.1|0
1638369870000|2021-12-01 14:44:30|525.67|523.27|526.37|523.97|526.37|523.97|525.67|523.27|0
1638369880000|2021-12-01 14:44:40|526.55|524.15|526.02|523.62|526.55|524.15|525.85|523.45|0
1638369890000|2021-12-01 14:44:50|526.2|523.8|526.02|523.62|526.2|523.8|525.85|523.45|0
1638369900000|2021-12-01 14:45:00|524.62|522.22|525.32|522.92|526.02|523.62|524.62|522.22|0
1638369910000|2021-12-01 14:45:10|525.85|523.45|525.58|523.18|526.02|523.62|525.58|523.18|0
1638369920000|2021-12-01 14:45:20|525.32|522.92|526.37|523.97|526.37|523.97|525.32|522.92|0
1638369930000|2021-12-01 14:45:30|525.85|523.45|527.6|525.2|527.6|525.2|525.85|523.45|0
1638369940000|2021-12-01 14:45:40|527.25|524.85|527.95|525.55|527.95|525.55|527.25|524.85|0
1638369950000|2021-12-01 14:45:50|527.43|525.03|527.43|525.03|528.13|525.73|527.43|525.03|0
1638369960000|2021-12-01 14:46:00|527.78|525.38|527.95|525.55|528.13|525.73|527.78|525.38|0
1638369970000|2021-12-01 14:46:10|528.13|525.73|527.6|525.2|528.13|525.73|527.6|525.2|0
1638369980000|2021-12-01 14:46:20|527.25|524.85|527.6|525.2|527.6|525.2|527.08|524.68|0
1638369990000|2021-12-01 14:46:30|527.25|524.85|527.08|524.68|527.25|524.85|527.08|524.68|0
1638370000000|2021-12-01 14:46:40|526.9|524.5|527.08|524.68|527.25|524.85|526.9|524.5|0
1638370010000|2021-12-01 14:46:50|527.25|524.85|528.13|525.73|528.13|525.73|527.25|524.85|0
1638370020000|2021-12-01 14:47:00|527.78|525.38|527.51|525.11|527.78|525.38|527.51|525.11|0
1638370030000|2021-12-01 14:47:10|527.6|525.2|527.08|524.68|527.6|525.2|526.9|524.5|0
1638370040000|2021-12-01 14:47:20|526.72|524.32|527.22|524.82|527.22|524.82|526.72|524.32|0
1638370050000|2021-12-01 14:47:30|527.4|525|525.05|522.65|527.4|525|525.05|522.65|0
1638370060000|2021-12-01 14:47:40|524.87|522.47|524.52|522.12|525.58|523.18|524.52|522.12|0
1638370070000|2021-12-01 14:47:50|524.17|521.77|523.82|521.42|524.17|521.77|523.47|521.07|0
1638370080000|2021-12-01 14:48:00|524.17|521.77|524.52|522.12|524.52|522.12|524.17|521.77|0
1638370090000|2021-12-01 14:48:10|524.17|521.77|522.42|520.02|524.17|521.77|522.42|520.02|0
1638370100000|2021-12-01 14:48:20|522.07|519.67|523.29|520.89|523.29|520.89|522.07|519.67|0
1638370110000|2021-12-01 14:48:30|523.2|520.8|523.47|521.07|523.47|521.07|522.77|520.37|0
1638370120000|2021-12-01 14:48:40|523.29|520.89|522.94|520.54|523.29|520.89|522.77|520.37|0
1638370130000|2021-12-01 14:48:50|523.12|520.72|523.29|520.89|523.29|520.89|522.94|520.54|0
1638370140000|2021-12-01 14:49:00|522.94|520.54|523.12|520.72|523.82|521.42|522.94|520.54|0
1638370150000|2021-12-01 14:49:10|522.15|519.75|522.07|519.67|522.15|519.75|522.07|519.67|0
1638370160000|2021-12-01 14:49:20|522.24|519.84|522.59|520.19|522.59|520.19|522.24|519.84|0
1638370170000|2021-12-01 14:49:30|522.77|520.37|522.77|520.37|522.77|520.37|522.59|520.19|0
1638370180000|2021-12-01 14:49:40|522.68|520.28|522.59|520.19|522.77|520.37|522.59|520.19|0
1638370190000|2021-12-01 14:49:50|522.24|519.84|522.42|520.02|522.42|520.02|522.07|519.67|0
1638370200000|2021-12-01 14:50:00|522.07|519.67|521.36|518.96|522.07|519.67|521.19|518.79|0
1638370210000|2021-12-01 14:50:10|521.01|518.61|521.89|519.49|521.89|519.49|521.01|518.61|0
1638370220000|2021-12-01 14:50:20|521.36|518.96|521.54|519.14|521.54|519.14|521.36|518.96|0
1638370230000|2021-12-01 14:50:30|521.71|519.31|521.89|519.49|522.07|519.67|521.71|519.31|0
1638370240000|2021-12-01 14:50:40|521.8|519.4|521.54|519.14|521.89|519.49|521.54|519.14|0
1638370250000|2021-12-01 14:50:50|521.36|518.96|520.49|518.09|521.36|518.96|520.49|518.09|0
1638370260000|2021-12-01 14:51:00|520.66|518.26|521.36|518.96|521.36|518.96|520.66|518.26|0
1638370270000|2021-12-01 14:51:10|521.19|518.79|521.71|519.31|521.71|519.31|521.19|518.79|0
1638370280000|2021-12-01 14:51:20|521.36|518.96|520.57|518.17|521.36|518.96|520.57|518.17|0
1638370290000|2021-12-01 14:51:30|520.49|518.09|521.36|518.96|521.36|518.96|520.49|518.09|0
1638370300000|2021-12-01 14:51:40|521.54|519.14|521.54|519.14|521.54|519.14|521.54|519.14|0
1638370310000|2021-12-01 14:51:50|521.71|519.31|522.06|519.66|522.06|519.66|521.71|519.31|0
1638370320000|2021-12-01 14:52:00|521.71|519.31|522.59|520.19|522.59|520.19|521.71|519.31|0
1638370330000|2021-12-01 14:52:10|522.24|519.84|522.06|519.66|522.24|519.84|522.06|519.66|0
1638370340000|2021-12-01 14:52:20|522.59|520.19|523.12|520.72|523.12|520.72|522.59|520.19|0
1638370350000|2021-12-01 14:52:30|523.29|520.89|522.94|520.54|523.29|520.89|522.94|520.54|0
1638370360000|2021-12-01 14:52:40|522.77|520.37|522.24|519.84|522.94|520.54|522.24|519.84|0
1638370370000|2021-12-01 14:52:50|522.41|520.01|522.59|520.19|522.59|520.19|522.41|520.01|0
1638370380000|2021-12-01 14:53:00|521.89|519.49|521.71|519.31|522.24|519.84|521.71|519.31|0
1638370390000|2021-12-01 14:53:10|521.54|519.14|522.24|519.84|522.24|519.84|521.54|519.14|0
1638370400000|2021-12-01 14:53:20|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1638370410000|2021-12-01 14:53:30|522.94|520.54|523.12|520.72|523.29|520.89|522.94|520.54|0
1638370420000|2021-12-01 14:53:40|522.94|520.54|523.29|520.89|523.29|520.89|522.94|520.54|0
1638370430000|2021-12-01 14:53:50|523.47|521.07|523.64|521.24|523.64|521.24|523.12|520.72|0
1638370440000|2021-12-01 14:54:00|523.82|521.42|523.82|521.42|523.99|521.59|523.82|521.42|0
1638370450000|2021-12-01 14:54:10|523.47|521.07|523.12|520.72|523.64|521.24|523.12|520.72|0
1638370460000|2021-12-01 14:54:20|523.29|520.89|523.29|520.89|523.47|521.07|523.29|520.89|0
1638370470000|2021-12-01 14:54:30|523.12|520.72|522.41|520.01|523.12|520.72|522.41|520.01|0
1638370480000|2021-12-01 14:54:40|522.59|520.19|522.41|520.01|522.59|520.19|522.41|520.01|0
1638370490000|2021-12-01 14:54:50|522.59|520.19|521.89|519.49|522.76|520.36|521.89|519.49|0
1638370500000|2021-12-01 14:55:00|521.71|519.31|522.59|520.19|522.59|520.19|521.71|519.31|0
1638370510000|2021-12-01 14:55:10|522.94|520.54|523.12|520.72|523.12|520.72|522.59|520.19|0
1638370520000|2021-12-01 14:55:20|522.94|520.54|522.59|520.19|522.94|520.54|522.59|520.19|0
1638370530000|2021-12-01 14:55:30|522.94|520.54|522.94|520.54|523.12|520.72|522.94|520.54|0
1638370540000|2021-12-01 14:55:40|523.11|520.71|523.47|521.07|523.47|521.07|523.11|520.71|0
1638370550000|2021-12-01 14:55:50|523.64|521.24|523.82|521.42|523.82|521.42|523.47|521.07|0
1638370560000|2021-12-01 14:56:00|523.73|521.33|523.47|521.07|523.73|521.33|523.47|521.07|0
1638370570000|2021-12-01 14:56:10|523.11|520.71|522.94|520.54|523.29|520.89|522.94|520.54|0
1638370580000|2021-12-01 14:56:20|523.11|520.71|522.76|520.36|523.11|520.71|522.59|520.19|0
1638370590000|2021-12-01 14:56:30|522.24|519.84|522.94|520.54|522.94|520.54|522.24|519.84|0
1638370600000|2021-12-01 14:56:40|522.85|520.45|522.59|520.19|522.85|520.45|522.41|520.01|0
1638370610000|2021-12-01 14:56:50|523.11|520.71|523.47|521.07|523.47|521.07|523.11|520.71|0
1638370620000|2021-12-01 14:57:00|523.11|520.71|523.47|521.07|523.47|521.07|523.11|520.71|0
1638370630000|2021-12-01 14:57:10|523.82|521.42|524.87|522.47|524.87|522.47|523.82|521.42|0
1638370640000|2021-12-01 14:57:20|524.78|522.38|525.75|523.35|525.75|523.35|524.78|522.38|0
1638370650000|2021-12-01 14:57:30|525.92|523.52|525.92|523.52|525.92|523.52|525.92|523.52|0
1638370660000|2021-12-01 14:57:40|526.1|523.7|525.75|523.35|526.45|524.05|525.75|523.35|0
1638370670000|2021-12-01 14:57:50|525.4|523|525.57|523.17|525.57|523.17|525.4|523|0
1638370680000|2021-12-01 14:58:00|525.05|522.65|525.05|522.65|525.05|522.65|524.87|522.47|0
1638370690000|2021-12-01 14:58:10|524.87|522.47|525.4|523|525.4|523|524.87|522.47|0
1638370700000|2021-12-01 14:58:20|525.57|523.17|526.28|523.88|526.28|523.88|525.57|523.17|0
1638370710000|2021-12-01 14:58:30|526.45|524.05|526.45|524.05|526.45|524.05|526.28|523.88|0
1638370720000|2021-12-01 14:58:40|527.16|524.76|526.8|524.4|527.16|524.76|526.8|524.4|0
1638370730000|2021-12-01 14:58:50|526.98|524.58|526.8|524.4|526.98|524.58|526.8|524.4|0
1638370740000|2021-12-01 14:59:00|526.45|524.05|526.63|524.23|526.63|524.23|526.28|523.88|0
1638370750000|2021-12-01 14:59:10|526.45|524.05|526.1|523.7|526.45|524.05|526.1|523.7|0
1638370760000|2021-12-01 14:59:20|526.18|523.78|526.36|523.96|526.36|523.96|526.18|523.78|0
1638370770000|2021-12-01 14:59:30|526.28|523.88|525.92|523.52|526.28|523.88|525.92|523.52|0
1638370780000|2021-12-01 14:59:40|526.01|523.61|525.92|523.52|526.1|523.7|525.92|523.52|0
1638370790000|2021-12-01 14:59:50|526.01|523.61|525.92|523.52|526.01|523.61|525.92|523.52|0
1638370800000|2021-12-01 15:00:00|525.75|523.35|526.63|524.23|526.71|524.31|525.75|523.35|0
1638370810000|2021-12-01 15:00:10|526.98|524.58|528.04|525.64|528.39|525.99|526.98|524.58|0
1638370820000|2021-12-01 15:00:20|529.45|527.05|528.74|526.34|529.45|527.05|528.74|526.34|0
1638370830000|2021-12-01 15:00:30|528.56|526.16|528.56|526.16|529.09|526.69|528.56|526.16|0
1638370840000|2021-12-01 15:00:40|528.74|526.34|528.39|525.99|528.92|526.52|528.39|525.99|0
1638370850000|2021-12-01 15:00:50|528.74|526.34|528.92|526.52|528.92|526.52|528.74|526.34|0
1638370860000|2021-12-01 15:01:00|529.27|526.87|529.27|526.87|529.27|526.87|528.74|526.34|0
1638370870000|2021-12-01 15:01:10|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1638370880000|2021-12-01 15:01:20|529.27|526.87|529.97|527.57|529.97|527.57|529.27|526.87|0
1638370890000|2021-12-01 15:01:30|530.33|527.93|530.59|528.19|530.86|528.46|530.33|527.93|0
1638370900000|2021-12-01 15:01:40|530.15|527.75|530.86|528.46|530.86|528.46|530.15|527.75|0
1638370910000|2021-12-01 15:01:50|531.03|528.63|532.09|529.69|532.09|529.69|531.03|528.63|0
1638370920000|2021-12-01 15:02:00|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1638370930000|2021-12-01 15:02:10|533.33|530.93|532.8|530.4|533.51|531.11|532.8|530.4|0
1638370940000|2021-12-01 15:02:20|532.98|530.58|533.33|530.93|533.33|530.93|532.98|530.58|0
1638370950000|2021-12-01 15:02:30|533.51|531.11|533.15|530.75|533.51|531.11|533.15|530.75|0
1638370960000|2021-12-01 15:02:40|533.51|531.11|534.22|531.82|534.22|531.82|533.33|530.93|0
1638370970000|2021-12-01 15:02:50|534.04|531.64|533.51|531.11|534.04|531.64|533.51|531.11|0
1638370980000|2021-12-01 15:03:00|533.77|531.37|533.86|531.46|533.86|531.46|533.68|531.28|0
1638370990000|2021-12-01 15:03:10|533.33|530.93|534.04|531.64|534.04|531.64|533.33|530.93|0
1638371000000|2021-12-01 15:03:20|533.68|531.28|533.51|531.11|533.68|531.28|533.15|530.75|0
1638371010000|2021-12-01 15:03:30|533.33|530.93|533.15|530.75|533.33|530.93|533.15|530.75|0
1638371020000|2021-12-01 15:03:40|532.98|530.58|532.8|530.4|532.98|530.58|532.8|530.4|0
1638371030000|2021-12-01 15:03:50|532.45|530.05|532.27|529.87|532.45|530.05|532.27|529.87|0
1638371040000|2021-12-01 15:04:00|531.39|528.99|532.45|530.05|532.45|530.05|531.39|528.99|0
1638371050000|2021-12-01 15:04:10|532.8|530.4|532.27|529.87|532.8|530.4|532.27|529.87|0
1638371060000|2021-12-01 15:04:20|532.45|530.05|531.56|529.16|532.45|530.05|531.56|529.16|0
1638371070000|2021-12-01 15:04:30|531.92|529.52|531.56|529.16|531.92|529.52|531.56|529.16|0
1638371080000|2021-12-01 15:04:40|531.74|529.34|531.21|528.81|531.74|529.34|531.21|528.81|0
1638371090000|2021-12-01 15:04:50|531.03|528.63|530.5|528.1|531.03|528.63|530.33|527.93|0
1638371100000|2021-12-01 15:05:00|531.03|528.63|531.38|528.98|531.56|529.16|531.03|528.63|0
1638371110000|2021-12-01 15:05:10|532.09|529.69|531.74|529.34|532.27|529.87|531.29|528.89|0
1638371120000|2021-12-01 15:05:20|531.38|528.98|531.74|529.34|531.74|529.34|531.03|528.63|0
1638371130000|2021-12-01 15:05:30|532.18|529.78|532.09|529.69|532.18|529.78|531.74|529.34|0
1638371140000|2021-12-01 15:05:40|532.27|529.87|532.27|529.87|532.27|529.87|531.91|529.51|0
1638371150000|2021-12-01 15:05:50|532.09|529.69|532.44|530.04|532.44|530.04|531.91|529.51|0
1638371160000|2021-12-01 15:06:00|532.62|530.22|532.27|529.87|532.62|530.22|532.27|529.87|0
1638371170000|2021-12-01 15:06:10|532.44|530.04|532.62|530.22|532.8|530.4|532.44|530.04|0
1638371180000|2021-12-01 15:06:20|532.98|530.58|532.27|529.87|532.98|530.58|532.27|529.87|0
1638371190000|2021-12-01 15:06:30|532.44|530.04|531.91|529.51|532.44|530.04|531.91|529.51|0
1638371200000|2021-12-01 15:06:40|532.09|529.69|531.91|529.51|532.27|529.87|531.91|529.51|0
1638371210000|2021-12-01 15:06:50|532.09|529.69|531.21|528.81|532.09|529.69|531.21|528.81|0
1638371220000|2021-12-01 15:07:00|531.03|528.63|531.03|528.63|531.03|528.63|531.03|528.63|0
1638371230000|2021-12-01 15:07:10|531.38|528.98|531.56|529.16|531.56|529.16|531.21|528.81|0
1638371240000|2021-12-01 15:07:20|531.21|528.81|531.91|529.51|531.91|529.51|531.21|528.81|0
1638371250000|2021-12-01 15:07:30|532.09|529.69|531.91|529.51|532.27|529.87|531.91|529.51|0
1638371260000|2021-12-01 15:07:40|532|529.6|532.09|529.69|532.27|529.87|531.91|529.51|0
1638371270000|2021-12-01 15:07:50|532.27|529.87|532.8|530.4|532.8|530.4|532.27|529.87|0
1638371280000|2021-12-01 15:08:00|532.88|530.48|532.97|530.57|532.97|530.57|532.8|530.4|0
1638371290000|2021-12-01 15:08:10|533.15|530.75|533.51|531.11|533.51|531.11|533.15|530.75|0
1638371300000|2021-12-01 15:08:20|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1638371310000|2021-12-01 15:08:30|533.86|531.46|534.04|531.64|534.04|531.64|533.86|531.46|0
1638371320000|2021-12-01 15:08:40|533.86|531.46|534.21|531.81|534.21|531.81|533.68|531.28|0
1638371330000|2021-12-01 15:08:50|534.39|531.99|534.57|532.17|534.74|532.34|534.39|531.99|0
1638371340000|2021-12-01 15:09:00|534.74|532.34|534.21|531.81|534.92|532.52|534.21|531.81|0
1638371350000|2021-12-01 15:09:10|534.57|532.17|534.74|532.34|534.92|532.52|534.57|532.17|0
1638371360000|2021-12-01 15:09:20|535.28|532.88|535.81|533.41|535.81|533.41|535.28|532.88|0
1638371370000|2021-12-01 15:09:30|535.98|533.58|535.63|533.23|535.98|533.58|535.28|532.88|0
1638371380000|2021-12-01 15:09:40|535.45|533.05|535.63|533.23|535.63|533.23|535.45|533.05|0
1638371390000|2021-12-01 15:09:50|535.45|533.05|535.45|533.05|535.63|533.23|535.45|533.05|0
1638371400000|2021-12-01 15:10:00|535.81|533.41|535.81|533.41|535.98|533.58|535.63|533.23|0
1638371410000|2021-12-01 15:10:10|535.98|533.58|536.34|533.94|536.34|533.94|535.98|533.58|0
1638371420000|2021-12-01 15:10:20|536.16|533.76|536.34|533.94|536.34|533.94|535.98|533.58|0
1638371430000|2021-12-01 15:10:30|536.52|534.12|536.34|533.94|536.52|534.12|536.34|533.94|0
1638371440000|2021-12-01 15:10:40|536.16|533.76|536.25|533.85|536.25|533.85|536.16|533.76|0
1638371450000|2021-12-01 15:10:50|536.52|534.12|536.52|534.12|536.52|534.12|536.34|533.94|0
1638371460000|2021-12-01 15:11:00|536.34|533.94|535.81|533.41|536.34|533.94|535.63|533.23|0
1638371470000|2021-12-01 15:11:10|536.16|533.76|535.98|533.58|536.16|533.76|535.98|533.58|0
1638371480000|2021-12-01 15:11:20|536.16|533.76|536.16|533.76|536.16|533.76|535.98|533.58|0
1638371490000|2021-12-01 15:11:30|535.81|533.41|535.98|533.58|536.16|533.76|535.81|533.41|0
1638371500000|2021-12-01 15:11:40|535.81|533.41|536.16|533.76|536.16|533.76|535.81|533.41|0
1638371510000|2021-12-01 15:11:50|535.98|533.58|535.81|533.41|535.98|533.58|535.63|533.23|0
1638371520000|2021-12-01 15:12:00|535.63|533.23|535.81|533.41|535.81|533.41|535.63|533.23|0
1638371530000|2021-12-01 15:12:10|535.63|533.23|535.63|533.23|535.63|533.23|535.45|533.05|0
1638371540000|2021-12-01 15:12:20|535.81|533.41|535.98|533.58|536.16|533.76|535.81|533.41|0
1638371550000|2021-12-01 15:12:30|535.45|533.05|535.63|533.23|535.63|533.23|535.45|533.05|0
1638371560000|2021-12-01 15:12:40|535.81|533.41|535.63|533.23|535.98|533.58|535.63|533.23|0
1638371570000|2021-12-01 15:12:50|535.81|533.41|535.27|532.87|535.98|533.58|535.27|532.87|0
1638371580000|2021-12-01 15:13:00|535.1|532.7|535.1|532.7|535.1|532.7|534.92|532.52|0
1638371590000|2021-12-01 15:13:10|534.92|532.52|534.56|532.16|534.92|532.52|534.56|532.16|0
1638371600000|2021-12-01 15:13:20|533.68|531.28|533.33|530.93|533.86|531.46|533.33|530.93|0
1638371610000|2021-12-01 15:13:30|533.15|530.75|533.15|530.75|533.5|531.1|533.15|530.75|0
1638371620000|2021-12-01 15:13:40|533.33|530.93|533.15|530.75|533.33|530.93|532.79|530.39|0
1638371630000|2021-12-01 15:13:50|532.97|530.57|533.68|531.28|533.68|531.28|532.97|530.57|0
1638371640000|2021-12-01 15:14:00|533.86|531.46|533.5|531.1|533.86|531.46|533.5|531.1|0
1638371650000|2021-12-01 15:14:10|534.03|531.63|534.03|531.63|534.03|531.63|533.86|531.46|0
1638371660000|2021-12-01 15:14:20|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1638371670000|2021-12-01 15:14:30|534.39|531.99|533.86|531.46|534.39|531.99|533.86|531.46|0
1638371680000|2021-12-01 15:14:40|533.76|531.36|533.68|531.28|534.21|531.81|533.68|531.28|0
1638371690000|2021-12-01 15:14:50|533.86|531.46|534.03|531.63|534.21|531.81|533.86|531.46|0
1638371700000|2021-12-01 15:15:00|534.56|532.16|535.1|532.7|535.1|532.7|534.56|532.16|0
1638371710000|2021-12-01 15:15:10|535.27|532.87|535.45|533.05|535.63|533.23|535.27|532.87|0
1638371720000|2021-12-01 15:15:20|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1638371730000|2021-12-01 15:15:30|535.1|532.7|535.1|532.7|535.63|533.23|535.1|532.7|0
1638371740000|2021-12-01 15:15:40|535.27|532.87|534.56|532.16|535.27|532.87|534.56|532.16|0
1638371750000|2021-12-01 15:15:50|534.74|532.34|534.56|532.16|534.74|532.34|534.56|532.16|0
1638371760000|2021-12-01 15:16:00|534.74|532.34|535.8|533.4|535.8|533.4|534.74|532.34|0
1638371770000|2021-12-01 15:16:10|535.98|533.58|536.69|534.29|536.87|534.47|535.98|533.58|0
1638371780000|2021-12-01 15:16:20|536.34|533.94|536.34|533.94|536.34|533.94|535.98|533.58|0
1638371790000|2021-12-01 15:16:30|535.98|533.58|535.98|533.58|536.16|533.76|535.98|533.58|0
1638371800000|2021-12-01 15:16:40|536.34|533.94|536.69|534.29|536.69|534.29|535.98|533.58|0
1638371810000|2021-12-01 15:16:50|536.34|533.94|535.8|533.4|536.34|533.94|535.8|533.4|0
1638371820000|2021-12-01 15:17:00|535.63|533.23|535.98|533.58|535.98|533.58|535.63|533.23|0
1638371830000|2021-12-01 15:17:10|535.8|533.4|535.98|533.58|535.98|533.58|535.8|533.4|0
1638371840000|2021-12-01 15:17:20|536.34|533.94|536.51|534.11|536.51|534.11|536.34|533.94|0
1638371850000|2021-12-01 15:17:30|536.34|533.94|536.34|533.94|536.34|533.94|536.16|533.76|0
1638371860000|2021-12-01 15:17:40|536.16|533.76|536.34|533.94|536.34|533.94|536.16|533.76|0
1638371870000|2021-12-01 15:17:50|536.16|533.76|535.45|533.05|536.16|533.76|535.45|533.05|0
1638371880000|2021-12-01 15:18:00|535.63|533.23|536.69|534.29|536.69|534.29|535.63|533.23|0
1638371890000|2021-12-01 15:18:10|536.34|533.94|536.16|533.76|536.34|533.94|535.8|533.4|0
1638371900000|2021-12-01 15:18:20|535.8|533.4|536.16|533.76|536.34|533.94|535.8|533.4|0
1638371910000|2021-12-01 15:18:30|536.34|533.94|536.51|534.11|536.69|534.29|536.34|533.94|0
1638371920000|2021-12-01 15:18:40|536.16|533.76|536.51|534.11|536.51|534.11|536.07|533.67|0
1638371930000|2021-12-01 15:18:50|536.69|534.29|537.04|534.64|537.04|534.64|536.69|534.29|0
1638371940000|2021-12-01 15:19:00|537.22|534.82|537.75|535.35|537.75|535.35|537.22|534.82|0
1638371950000|2021-12-01 15:19:10|537.58|535.18|537.4|535|537.58|535.18|537.22|534.82|0
1638371960000|2021-12-01 15:19:20|537.04|534.64|537.04|534.64|537.04|534.64|536.87|534.47|0
1638371970000|2021-12-01 15:19:30|536.87|534.47|537.22|534.82|537.4|535|536.87|534.47|0
1638371980000|2021-12-01 15:19:40|537.04|534.64|537.04|534.64|537.04|534.64|536.87|534.47|0
1638371990000|2021-12-01 15:19:50|536.87|534.47|536.87|534.47|536.87|534.47|536.77|534.37|0
1638372000000|2021-12-01 15:20:00|537.04|534.64|537.04|534.64|537.04|534.64|536.6|534.2|0
1638372010000|2021-12-01 15:20:10|536.87|534.47|537.04|534.64|537.04|534.64|536.87|534.47|0
1638372020000|2021-12-01 15:20:20|537.22|534.82|536.69|534.29|537.22|534.82|536.51|534.11|0
1638372030000|2021-12-01 15:20:30|537.22|534.82|537.04|534.64|537.22|534.82|537.04|534.64|0
1638372040000|2021-12-01 15:20:40|537.22|534.82|537.04|534.64|537.22|534.82|537.04|534.64|0
1638372050000|2021-12-01 15:20:50|536.87|534.47|536.77|534.37|536.87|534.47|536.77|534.37|0
1638372060000|2021-12-01 15:21:00|537.04|534.64|536.69|534.29|537.4|535|536.51|534.11|0
1638372070000|2021-12-01 15:21:10|536.16|533.76|535.62|533.22|536.33|533.93|535.62|533.22|0
1638372080000|2021-12-01 15:21:20|535.45|533.05|534.56|532.16|535.45|533.05|534.56|532.16|0
1638372090000|2021-12-01 15:21:30|535.09|532.69|534.74|532.34|535.09|532.69|534.74|532.34|0
1638372100000|2021-12-01 15:21:40|534.56|532.16|534.65|532.25|534.92|532.52|534.56|532.16|0
1638372110000|2021-12-01 15:21:50|534.74|532.34|534.21|531.81|534.74|532.34|534.21|531.81|0
1638372120000|2021-12-01 15:22:00|534.29|531.89|534.38|531.98|534.38|531.98|534.03|531.63|0
1638372130000|2021-12-01 15:22:10|533.68|531.28|533.85|531.45|533.85|531.45|533.68|531.28|0
1638372140000|2021-12-01 15:22:20|533.68|531.28|533.32|530.92|533.68|531.28|533.32|530.92|0
1638372150000|2021-12-01 15:22:30|533.14|530.74|532.26|529.86|533.32|530.92|532.26|529.86|0
1638372160000|2021-12-01 15:22:40|532.7|530.3|533.5|531.1|533.5|531.1|532.7|530.3|0
1638372170000|2021-12-01 15:22:50|533.67|531.27|533.85|531.45|534.03|531.63|533.67|531.27|0
1638372180000|2021-12-01 15:23:00|533.67|531.27|534.03|531.63|534.03|531.63|533.67|531.27|0
1638372190000|2021-12-01 15:23:10|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1638372200000|2021-12-01 15:23:20|534.21|531.81|533.5|531.1|534.21|531.81|533.5|531.1|0
1638372210000|2021-12-01 15:23:30|534.03|531.63|534.03|531.63|534.29|531.89|534.03|531.63|0
1638372220000|2021-12-01 15:23:40|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1638372230000|2021-12-01 15:23:50|534.91|532.51|535.45|533.05|535.45|533.05|534.91|532.51|0
1638372240000|2021-12-01 15:24:00|535.27|532.87|535.27|532.87|535.27|532.87|535.27|532.87|0
1638372250000|2021-12-01 15:24:10|535.53|533.13|535.62|533.22|535.62|533.22|535.45|533.05|0
1638372260000|2021-12-01 15:24:20|535.18|532.78|535.8|533.4|535.8|533.4|535.18|532.78|0
1638372270000|2021-12-01 15:24:30|535.45|533.05|535.8|533.4|535.8|533.4|535.45|533.05|0
1638372280000|2021-12-01 15:24:40|535.62|533.22|535.45|533.05|535.62|533.22|535.27|532.87|0
1638372290000|2021-12-01 15:24:50|534.91|532.51|535.45|533.05|535.45|533.05|534.91|532.51|0
1638372300000|2021-12-01 15:25:00|535.09|532.69|535.98|533.58|535.98|533.58|535.09|532.69|0
1638372310000|2021-12-01 15:25:10|536.15|533.75|536.33|533.93|536.33|533.93|536.15|533.75|0
1638372320000|2021-12-01 15:25:20|536.51|534.11|536.15|533.75|536.51|534.11|536.15|533.75|0
1638372330000|2021-12-01 15:25:30|536.33|533.93|535.98|533.58|536.33|533.93|535.98|533.58|0
1638372340000|2021-12-01 15:25:40|535.44|533.04|535.62|533.22|535.62|533.22|535.27|532.87|0
1638372350000|2021-12-01 15:25:50|535.8|533.4|535.8|533.4|535.98|533.58|535.8|533.4|0
1638372360000|2021-12-01 15:26:00|535.44|533.04|535.27|532.87|535.62|533.22|535.27|532.87|0
1638372370000|2021-12-01 15:26:10|535.09|532.69|534.74|532.34|535.09|532.69|534.74|532.34|0
1638372380000|2021-12-01 15:26:20|534.91|532.51|534.38|531.98|534.91|532.51|534.38|531.98|0
1638372390000|2021-12-01 15:26:30|534.74|532.34|535.27|532.87|535.27|532.87|534.74|532.34|0
1638372400000|2021-12-01 15:26:40|535.44|533.04|535.62|533.22|535.62|533.22|535.44|533.04|0
1638372410000|2021-12-01 15:26:50|535.44|533.04|535.09|532.69|535.44|533.04|534.91|532.51|0
1638372420000|2021-12-01 15:27:00|535.27|532.87|535.35|532.95|535.35|532.95|534.91|532.51|0
1638372430000|2021-12-01 15:27:10|535.09|532.69|534.74|532.34|535.09|532.69|534.74|532.34|0
1638372440000|2021-12-01 15:27:20|534.38|531.98|534.56|532.16|534.56|532.16|534.38|531.98|0
1638372450000|2021-12-01 15:27:30|534.74|532.34|534.2|531.8|534.74|532.34|534.2|531.8|0
1638372460000|2021-12-01 15:27:40|534.73|532.33|535.09|532.69|535.09|532.69|534.2|531.8|0
1638372470000|2021-12-01 15:27:50|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1638372480000|2021-12-01 15:28:00|534.73|532.33|534.56|532.16|534.73|532.33|534.56|532.16|0
1638372490000|2021-12-01 15:28:10|534.73|532.33|534.56|532.16|534.73|532.33|534.56|532.16|0
1638372500000|2021-12-01 15:28:20|534.2|531.8|534.73|532.33|534.73|532.33|534.03|531.63|0
1638372510000|2021-12-01 15:28:30|534.56|532.16|534.56|532.16|534.91|532.51|534.56|532.16|0
1638372520000|2021-12-01 15:28:40|534.91|532.51|535.27|532.87|535.27|532.87|534.91|532.51|0
1638372530000|2021-12-01 15:28:50|535.44|533.04|534.91|532.51|535.44|533.04|534.91|532.51|0
1638372540000|2021-12-01 15:29:00|534.73|532.33|534.46|532.06|534.73|532.33|534.46|532.06|0
1638372550000|2021-12-01 15:29:10|534.38|531.98|534.03|531.63|534.38|531.98|534.03|531.63|0
1638372560000|2021-12-01 15:29:20|533.85|531.45|533.49|531.09|533.85|531.45|533.49|531.09|0
1638372570000|2021-12-01 15:29:30|533.32|530.92|534.03|531.63|534.03|531.63|533.32|530.92|0
1638372580000|2021-12-01 15:29:40|533.85|531.45|533.49|531.09|534.2|531.8|533.49|531.09|0
1638372590000|2021-12-01 15:29:50|533.32|530.92|531.9|529.5|533.32|530.92|531.73|529.33|0
1638372600000|2021-12-01 15:30:00|531.55|529.15|532.26|529.86|532.26|529.86|531.55|529.15|0
1638372610000|2021-12-01 15:30:10|532.79|530.39|533.14|530.74|533.67|531.27|532.79|530.39|0
1638372620000|2021-12-01 15:30:20|532.79|530.39|532.43|530.03|532.79|530.39|532.43|530.03|0
1638372630000|2021-12-01 15:30:30|532.26|529.86|532.26|529.86|532.61|530.21|532.26|529.86|0
1638372640000|2021-12-01 15:30:40|532.08|529.68|532.61|530.21|532.61|530.21|532.08|529.68|0
1638372650000|2021-12-01 15:30:50|532.43|530.03|532.08|529.68|532.43|530.03|532.08|529.68|0
1638372660000|2021-12-01 15:31:00|532.43|530.03|532.79|530.39|532.96|530.56|532.43|530.03|0
1638372670000|2021-12-01 15:31:10|532.96|530.56|533.14|530.74|533.32|530.92|532.96|530.56|0
1638372680000|2021-12-01 15:31:20|532.96|530.56|533.67|531.27|533.67|531.27|532.96|530.56|0
1638372690000|2021-12-01 15:31:30|533.22|530.82|533.85|531.45|533.85|531.45|533.22|530.82|0
1638372700000|2021-12-01 15:31:40|533.67|531.27|533.85|531.45|534.02|531.62|533.67|531.27|0
1638372710000|2021-12-01 15:31:50|534.2|531.8|534.2|531.8|534.2|531.8|534.02|531.62|0
1638372720000|2021-12-01 15:32:00|535.09|532.69|535.26|532.86|535.26|532.86|534.73|532.33|0
1638372730000|2021-12-01 15:32:10|535.62|533.22|535.26|532.86|535.62|533.22|535.26|532.86|0
1638372740000|2021-12-01 15:32:20|535.44|533.04|535.44|533.04|535.62|533.22|535.44|533.04|0
1638372750000|2021-12-01 15:32:30|535.26|532.86|535.26|532.86|535.44|533.04|535.26|532.86|0
1638372760000|2021-12-01 15:32:40|535.09|532.69|534.73|532.33|535.09|532.69|534.73|532.33|0
1638372770000|2021-12-01 15:32:50|534.56|532.16|534.73|532.33|534.73|532.33|534.56|532.16|0
1638372780000|2021-12-01 15:33:00|534.56|532.16|534.2|531.8|534.56|532.16|533.85|531.45|0
1638372790000|2021-12-01 15:33:10|534.56|532.16|534.2|531.8|534.56|532.16|534.2|531.8|0
1638372800000|2021-12-01 15:33:20|534.38|531.98|534.73|532.33|534.73|532.33|534.2|531.8|0
1638372810000|2021-12-01 15:33:30|534.38|531.98|534.64|532.24|534.64|532.24|534.38|531.98|0
1638372820000|2021-12-01 15:33:40|534.73|532.33|534.73|532.33|534.91|532.51|534.55|532.15|0
1638372830000|2021-12-01 15:33:50|534.55|532.15|533.85|531.45|534.73|532.33|533.85|531.45|0
1638372840000|2021-12-01 15:34:00|534.02|531.62|533.67|531.27|534.02|531.62|533.67|531.27|0
1638372850000|2021-12-01 15:34:10|533.85|531.45|533.14|530.74|533.85|531.45|533.14|530.74|0
1638372860000|2021-12-01 15:34:20|533.49|531.09|533.14|530.74|533.49|531.09|532.96|530.56|0
1638372870000|2021-12-01 15:34:30|532.78|530.38|533.14|530.74|533.14|530.74|532.78|530.38|0
1638372880000|2021-12-01 15:34:40|532.96|530.56|532.78|530.38|533.14|530.74|532.78|530.38|0
1638372890000|2021-12-01 15:34:50|532.61|530.21|532.43|530.03|532.61|530.21|532.25|529.85|0
1638372900000|2021-12-01 15:35:00|532.61|530.21|532.08|529.68|532.61|530.21|532.08|529.68|0
1638372910000|2021-12-01 15:35:10|532.25|529.85|532.08|529.68|532.61|530.21|532.08|529.68|0
1638372920000|2021-12-01 15:35:20|531.9|529.5|531.72|529.32|532.08|529.68|531.72|529.32|0
1638372930000|2021-12-01 15:35:30|531.19|528.79|531.37|528.97|531.72|529.32|531.19|528.79|0
1638372940000|2021-12-01 15:35:40|531.55|529.15|531.9|529.5|531.9|529.5|531.55|529.15|0
1638372950000|2021-12-01 15:35:50|532.25|529.85|532.25|529.85|532.61|530.21|532.25|529.85|0
1638372960000|2021-12-01 15:36:00|531.9|529.5|531.9|529.5|532.08|529.68|531.9|529.5|0
1638372970000|2021-12-01 15:36:10|532.25|529.85|532.61|530.21|532.78|530.38|532.25|529.85|0
1638372980000|2021-12-01 15:36:20|532.96|530.56|532.96|530.56|533.14|530.74|532.78|530.38|0
1638372990000|2021-12-01 15:36:30|532.78|530.38|533.49|531.09|533.49|531.09|532.78|530.38|0
1638373000000|2021-12-01 15:36:40|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1638373010000|2021-12-01 15:36:50|533.31|530.91|532.96|530.56|533.49|531.09|532.96|530.56|0
1638373020000|2021-12-01 15:37:00|533.31|530.91|532.61|530.21|533.31|530.91|532.61|530.21|0
1638373030000|2021-12-01 15:37:10|532.43|530.03|532.43|530.03|532.61|530.21|532.25|529.85|0
1638373040000|2021-12-01 15:37:20|532.25|529.85|532.08|529.68|532.25|529.85|532.08|529.68|0
1638373050000|2021-12-01 15:37:30|531.9|529.5|531.72|529.32|531.9|529.5|531.72|529.32|0
1638373060000|2021-12-01 15:37:40|531.55|529.15|531.55|529.15|531.72|529.32|531.37|528.97|0
1638373070000|2021-12-01 15:37:50|531.72|529.32|531.72|529.32|532.08|529.68|531.72|529.32|0
1638373080000|2021-12-01 15:38:00|531.9|529.5|531.19|528.79|531.9|529.5|531.19|528.79|0
1638373090000|2021-12-01 15:38:10|531.54|529.14|532.08|529.68|532.08|529.68|531.54|529.14|0
1638373100000|2021-12-01 15:38:20|532.43|530.03|532.08|529.68|532.43|530.03|532.08|529.68|0
1638373110000|2021-12-01 15:38:30|531.72|529.32|531.37|528.97|531.72|529.32|531.37|528.97|0
1638373120000|2021-12-01 15:38:40|531.19|528.79|531.37|528.97|531.37|528.97|531.19|528.79|0
1638373130000|2021-12-01 15:38:50|531.19|528.79|531.37|528.97|531.37|528.97|531.19|528.79|0
1638373140000|2021-12-01 15:39:00|531.45|529.05|531.54|529.14|531.54|529.14|531.45|529.05|0
1638373150000|2021-12-01 15:39:10|531.37|528.97|531.19|528.79|531.37|528.97|531.01|528.61|0
1638373160000|2021-12-01 15:39:20|531.01|528.61|530.84|528.44|531.01|528.61|530.84|528.44|0
1638373170000|2021-12-01 15:39:30|531.01|528.61|530.31|527.91|531.19|528.79|530.31|527.91|0
1638373180000|2021-12-01 15:39:40|530.13|527.73|529.95|527.55|530.31|527.91|529.78|527.38|0
1638373190000|2021-12-01 15:39:50|529.78|527.38|528.37|525.97|529.78|527.38|528.37|525.97|0
1638373200000|2021-12-01 15:40:00|528.19|525.79|527.13|524.73|528.19|525.79|527.13|524.73|0
1638373210000|2021-12-01 15:40:10|527.49|525.09|524.5|522.1|527.49|525.09|524.5|522.1|0
1638373220000|2021-12-01 15:40:20|524.32|521.92|525.73|523.33|525.9|523.5|524.32|521.92|0
1638373230000|2021-12-01 15:40:30|525.38|522.98|524.85|522.45|525.38|522.98|524.85|522.45|0
1638373240000|2021-12-01 15:40:40|525.38|522.98|525.55|523.15|525.81|523.41|525.2|522.8|0
1638373250000|2021-12-01 15:40:50|525.38|522.98|526.25|523.85|526.25|523.85|525.38|522.98|0
1638373260000|2021-12-01 15:41:00|526.43|524.03|526.43|524.03|526.61|524.21|526.43|524.03|0
1638373270000|2021-12-01 15:41:10|526.61|524.21|527.49|525.09|527.49|525.09|526.61|524.21|0
1638373280000|2021-12-01 15:41:20|527.13|524.73|526.96|524.56|527.66|525.26|526.96|524.56|0
1638373290000|2021-12-01 15:41:30|527.31|524.91|527.49|525.09|528.19|525.79|527.31|524.91|0
1638373300000|2021-12-01 15:41:40|527.84|525.44|528.54|526.14|528.54|526.14|527.84|525.44|0
1638373310000|2021-12-01 15:41:50|528.9|526.5|529.6|527.2|529.6|527.2|528.9|526.5|0
1638373320000|2021-12-01 15:42:00|529.95|527.55|530.21|527.81|530.21|527.81|529.42|527.02|0
1638373330000|2021-12-01 15:42:10|530.66|528.26|530.66|528.26|531.01|528.61|530.66|528.26|0
1638373340000|2021-12-01 15:42:20|531.01|528.61|531.01|528.61|531.19|528.79|530.84|528.44|0
1638373350000|2021-12-01 15:42:30|531.19|528.79|530.84|528.44|531.19|528.79|530.84|528.44|0
1638373360000|2021-12-01 15:42:40|531.01|528.61|530.66|528.26|531.19|528.79|530.66|528.26|0
1638373370000|2021-12-01 15:42:50|531.01|528.61|530.74|528.34|531.01|528.61|530.48|528.08|0
1638373380000|2021-12-01 15:43:00|530.48|528.08|531.45|529.05|531.45|529.05|530.48|528.08|0
1638373390000|2021-12-01 15:43:10|531.54|529.14|531.19|528.79|531.54|529.14|531.19|528.79|0
1638373400000|2021-12-01 15:43:20|531.37|528.97|532.6|530.2|532.6|530.2|531.19|528.79|0
1638373410000|2021-12-01 15:43:30|532.96|530.56|533.31|530.91|533.31|530.91|532.96|530.56|0
1638373420000|2021-12-01 15:43:40|533.13|530.73|533.13|530.73|533.31|530.91|532.78|530.38|0
1638373430000|2021-12-01 15:43:50|532.6|530.2|532.96|530.56|532.96|530.56|532.6|530.2|0
1638373440000|2021-12-01 15:44:00|533.31|530.91|532.6|530.2|533.31|530.91|532.6|530.2|0
1638373450000|2021-12-01 15:44:10|532.78|530.38|532.6|530.2|532.78|530.38|532.6|530.2|0
1638373460000|2021-12-01 15:44:20|532.43|530.03|532.25|529.85|532.43|530.03|531.9|529.5|0
1638373470000|2021-12-01 15:44:30|532.07|529.67|532.43|530.03|532.6|530.2|532.07|529.67|0
1638373480000|2021-12-01 15:44:40|532.96|530.56|533.13|530.73|533.13|530.73|532.96|530.56|0
1638373490000|2021-12-01 15:44:50|532.78|530.38|532.43|530.03|532.78|530.38|532.43|530.03|0
1638373500000|2021-12-01 15:45:00|532.6|530.2|532.78|530.38|533.13|530.73|532.6|530.2|0
1638373510000|2021-12-01 15:45:10|532.25|529.85|533.13|530.73|533.31|530.91|532.25|529.85|0
1638373520000|2021-12-01 15:45:20|533.31|530.91|533.49|531.09|533.49|531.09|533.13|530.73|0
1638373530000|2021-12-01 15:45:30|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1638373540000|2021-12-01 15:45:40|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1638373550000|2021-12-01 15:45:50|532.25|529.85|532.42|530.02|532.78|530.38|532.25|529.85|0
1638373560000|2021-12-01 15:46:00|532.96|530.56|533.49|531.09|533.49|531.09|532.96|530.56|0
1638373570000|2021-12-01 15:46:10|533.66|531.26|533.66|531.26|533.66|531.26|533.31|530.91|0
1638373580000|2021-12-01 15:46:20|534.02|531.62|533.49|531.09|534.19|531.79|533.49|531.09|0
1638373590000|2021-12-01 15:46:30|533.84|531.44|534.19|531.79|534.19|531.79|533.84|531.44|0
1638373600000|2021-12-01 15:46:40|534.73|532.33|535.08|532.68|535.08|532.68|534.73|532.33|0
1638373610000|2021-12-01 15:46:50|535.43|533.03|536.14|533.74|536.14|533.74|535.43|533.03|0
1638373620000|2021-12-01 15:47:00|535.97|533.57|535.61|533.21|535.97|533.57|535.26|532.86|0
1638373630000|2021-12-01 15:47:10|535.97|533.57|535.97|533.57|535.97|533.57|535.61|533.21|0
1638373640000|2021-12-01 15:47:20|535.79|533.39|536.14|533.74|536.14|533.74|535.79|533.39|0
1638373650000|2021-12-01 15:47:30|536.23|533.83|536.14|533.74|536.23|533.83|536.14|533.74|0
1638373660000|2021-12-01 15:47:40|536.32|533.92|535.97|533.57|536.32|533.92|535.97|533.57|0
1638373670000|2021-12-01 15:47:50|536.14|533.74|536.5|534.1|536.68|534.28|536.14|533.74|0
1638373680000|2021-12-01 15:48:00|536.85|534.45|536.85|534.45|536.85|534.45|536.68|534.28|0
1638373690000|2021-12-01 15:48:10|536.68|534.28|536.14|533.74|536.68|534.28|536.14|533.74|0
1638373700000|2021-12-01 15:48:20|536.67|534.27|537.03|534.63|537.03|534.63|536.67|534.27|0
1638373710000|2021-12-01 15:48:30|537.21|534.81|536.85|534.45|537.21|534.81|536.67|534.27|0
1638373720000|2021-12-01 15:48:40|537.03|534.63|536.85|534.45|537.03|534.63|536.67|534.27|0
1638373730000|2021-12-01 15:48:50|536.67|534.27|536.5|534.1|536.85|534.45|536.5|534.1|0
1638373740000|2021-12-01 15:49:00|536.32|533.92|535.96|533.56|536.32|533.92|535.61|533.21|0
1638373750000|2021-12-01 15:49:10|535.79|533.39|535.26|532.86|535.79|533.39|535.26|532.86|0
1638373760000|2021-12-01 15:49:20|535.79|533.39|535.96|533.56|535.96|533.56|535.43|533.03|0
1638373770000|2021-12-01 15:49:30|536.32|533.92|536.32|533.92|536.5|534.1|536.32|533.92|0
1638373780000|2021-12-01 15:49:40|536.14|533.74|536.32|533.92|536.32|533.92|536.14|533.74|0
1638373790000|2021-12-01 15:49:50|536.5|534.1|536.85|534.45|536.85|534.45|536.5|534.1|0
1638373800000|2021-12-01 15:50:00|537.03|534.63|537.03|534.63|537.03|534.63|536.85|534.45|0
1638373810000|2021-12-01 15:50:10|537.21|534.81|537.21|534.81|537.38|534.98|537.21|534.81|0
1638373820000|2021-12-01 15:50:20|537.38|534.98|537.38|534.98|537.56|535.16|537.38|534.98|0
1638373830000|2021-12-01 15:50:30|537.21|534.81|536.67|534.27|537.38|534.98|536.67|534.27|0
1638373840000|2021-12-01 15:50:40|536.14|533.74|536.32|533.92|536.32|533.92|535.96|533.56|0
1638373850000|2021-12-01 15:50:50|536.14|533.74|535.96|533.56|536.67|534.27|535.96|533.56|0
1638373860000|2021-12-01 15:51:00|535.79|533.39|536.14|533.74|536.14|533.74|535.79|533.39|0
1638373870000|2021-12-01 15:51:10|535.79|533.39|535.61|533.21|535.79|533.39|535.61|533.21|0
1638373880000|2021-12-01 15:51:20|535.43|533.03|535.43|533.03|535.43|533.03|535.43|533.03|0
1638373890000|2021-12-01 15:51:30|535.79|533.39|535.96|533.56|536.14|533.74|535.79|533.39|0
1638373900000|2021-12-01 15:51:40|536.14|533.74|535.96|533.56|536.14|533.74|535.96|533.56|0
1638373910000|2021-12-01 15:51:50|536.5|534.1|536.67|534.27|536.67|534.27|536.32|533.92|0
1638373920000|2021-12-01 15:52:00|536.85|534.45|536.85|534.45|536.85|534.45|536.67|534.27|0
1638373930000|2021-12-01 15:52:10|537.03|534.63|537.03|534.63|537.03|534.63|536.85|534.45|0
1638373940000|2021-12-01 15:52:20|537.21|534.81|538.53|536.13|538.53|536.13|537.21|534.81|0
1638373950000|2021-12-01 15:52:30|538.8|536.4|538.45|536.05|538.8|536.4|538.45|536.05|0
1638373960000|2021-12-01 15:52:40|538.63|536.23|538.63|536.23|538.63|536.23|538.63|536.23|0
1638373970000|2021-12-01 15:52:50|538.45|536.05|538.27|535.87|538.45|536.05|538.27|535.87|0
1638373980000|2021-12-01 15:53:00|538.45|536.05|538.09|535.69|538.45|536.05|538.09|535.69|0
1638373990000|2021-12-01 15:53:10|537.92|535.52|537.74|535.34|537.92|535.52|537.56|535.16|0
1638374000000|2021-12-01 15:53:20|538.09|535.69|538.45|536.05|538.63|536.23|538.09|535.69|0
1638374010000|2021-12-01 15:53:30|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1638374020000|2021-12-01 15:53:40|538.45|536.05|538.53|536.13|538.53|536.13|538.45|536.05|0
1638374030000|2021-12-01 15:53:50|538.27|535.87|538.45|536.05|538.45|536.05|538.27|535.87|0
1638374040000|2021-12-01 15:54:00|538.09|535.69|538.63|536.23|538.63|536.23|538.09|535.69|0
1638374050000|2021-12-01 15:54:10|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1638374060000|2021-12-01 15:54:20|538.63|536.23|538.63|536.23|538.63|536.23|538.63|536.23|0
1638374070000|2021-12-01 15:54:30|538.8|536.4|539.34|536.94|539.34|536.94|538.8|536.4|0
1638374080000|2021-12-01 15:54:40|539.16|536.76|539.51|537.11|539.51|537.11|539.16|536.76|0
1638374090000|2021-12-01 15:54:50|539.34|536.94|539.16|536.76|539.51|537.11|539.16|536.76|0
1638374100000|2021-12-01 15:55:00|539.34|536.94|539.16|536.76|539.34|536.94|538.8|536.4|0
1638374110000|2021-12-01 15:55:10|539.51|537.11|539.34|536.94|539.51|537.11|539.34|536.94|0
1638374120000|2021-12-01 15:55:20|538.98|536.58|538.45|536.05|538.98|536.58|538.27|535.87|0
1638374130000|2021-12-01 15:55:30|538.09|535.69|537.91|535.51|538.09|535.69|537.91|535.51|0
1638374140000|2021-12-01 15:55:40|538.09|535.69|538.45|536.05|538.45|536.05|537.91|535.51|0
1638374150000|2021-12-01 15:55:50|538.27|535.87|538.09|535.69|538.27|535.87|538.09|535.69|0
1638374160000|2021-12-01 15:56:00|537.91|535.51|537.56|535.16|538.09|535.69|537.56|535.16|0
1638374170000|2021-12-01 15:56:10|537.2|534.8|537.2|534.8|537.2|534.8|537.2|534.8|0
1638374180000|2021-12-01 15:56:20|537.03|534.63|537.56|535.16|537.74|535.34|537.03|534.63|0
1638374190000|2021-12-01 15:56:30|537.74|535.34|537.56|535.16|537.74|535.34|537.56|535.16|0
1638374200000|2021-12-01 15:56:40|537.64|535.24|537.74|535.34|537.74|535.34|537.56|535.16|0
1638374210000|2021-12-01 15:56:50|538.09|535.69|538.45|536.05|538.45|536.05|538.09|535.69|0
1638374220000|2021-12-01 15:57:00|538.62|536.22|538.98|536.58|538.98|536.58|538.62|536.22|0
1638374230000|2021-12-01 15:57:10|539.16|536.76|539.16|536.76|539.16|536.76|538.98|536.58|0
1638374240000|2021-12-01 15:57:20|539.34|536.94|539.87|537.47|539.87|537.47|539.34|536.94|0
1638374250000|2021-12-01 15:57:30|540.05|537.65|540.4|538|540.4|538|540.05|537.65|0
1638374260000|2021-12-01 15:57:40|540.58|538.18|540.4|538|540.58|538.18|540.4|538|0
1638374270000|2021-12-01 15:57:50|540.22|537.82|540.58|538.18|540.58|538.18|540.22|537.82|0
1638374280000|2021-12-01 15:58:00|540.22|537.82|539.69|537.29|540.22|537.82|539.69|537.29|0
1638374290000|2021-12-01 15:58:10|539.51|537.11|539.87|537.47|539.87|537.47|539.51|537.11|0
1638374300000|2021-12-01 15:58:20|539.51|537.11|539.33|536.93|539.51|537.11|539.33|536.93|0
1638374310000|2021-12-01 15:58:30|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1638374320000|2021-12-01 15:58:40|539.33|536.93|539.69|537.29|539.69|537.29|539.16|536.76|0
1638374330000|2021-12-01 15:58:50|539.51|537.11|539.33|536.93|539.51|537.11|539.33|536.93|0
1638374340000|2021-12-01 15:59:00|539.51|537.11|539.87|537.47|539.87|537.47|539.51|537.11|0
1638374350000|2021-12-01 15:59:10|540.05|537.65|539.51|537.11|540.05|537.65|539.51|537.11|0
1638374360000|2021-12-01 15:59:20|539.69|537.29|539.87|537.47|539.87|537.47|539.51|537.11|0
1638374370000|2021-12-01 15:59:30|539.69|537.29|539.51|537.11|539.69|537.29|539.33|536.93|0
1638374380000|2021-12-01 15:59:40|539.42|537.02|539.33|536.93|539.42|537.02|539.16|536.76|0
1638374390000|2021-12-01 15:59:50|539.51|537.11|539.51|537.11|539.69|537.29|539.33|536.93|0
1638374400000|2021-12-01 16:00:00|540.4|538|540.05|537.65|540.4|538|539.69|537.29|0
1638374410000|2021-12-01 16:00:10|540.4|538|540.05|537.65|540.4|538|540.05|537.65|0
1638374420000|2021-12-01 16:00:20|539.69|537.29|539.51|537.11|539.69|537.29|539.51|537.11|0
1638374430000|2021-12-01 16:00:30|539.16|536.76|539.16|536.76|539.16|536.76|538.98|536.58|0
1638374440000|2021-12-01 16:00:40|539.33|536.93|539.6|537.2|539.87|537.47|539.33|536.93|0
1638374450000|2021-12-01 16:00:50|539.69|537.29|539.16|536.76|539.87|537.47|539.16|536.76|0
1638374460000|2021-12-01 16:01:00|539.51|537.11|539.51|537.11|539.69|537.29|539.33|536.93|0
1638374470000|2021-12-01 16:01:10|539.69|537.29|540.04|537.64|540.04|537.64|539.69|537.29|0
1638374480000|2021-12-01 16:01:20|539.87|537.47|540.04|537.64|540.04|537.64|539.87|537.47|0
1638374490000|2021-12-01 16:01:30|539.87|537.47|539.87|537.47|540.04|537.64|539.87|537.47|0
1638374500000|2021-12-01 16:01:40|539.95|537.55|540.22|537.82|540.22|537.82|539.95|537.55|0
1638374510000|2021-12-01 16:01:50|540.4|538|540.4|538|540.58|538.18|540.4|538|0
1638374520000|2021-12-01 16:02:00|540.04|537.64|539.69|537.29|540.04|537.64|539.33|536.93|0
1638374530000|2021-12-01 16:02:10|539.51|537.11|539.42|537.02|539.51|537.11|539.33|536.93|0
1638374540000|2021-12-01 16:02:20|539.15|536.75|539.15|536.75|539.15|536.75|539.06|536.66|0
1638374550000|2021-12-01 16:02:30|539.33|536.93|539.69|537.29|539.69|537.29|539.33|536.93|0
1638374560000|2021-12-01 16:02:40|539.87|537.47|539.87|537.47|539.87|537.47|539.87|537.47|0
1638374570000|2021-12-01 16:02:50|539.69|537.29|540.04|537.64|540.04|537.64|539.69|537.29|0
1638374580000|2021-12-01 16:03:00|539.87|537.47|539.33|536.93|539.87|537.47|539.33|536.93|0
1638374590000|2021-12-01 16:03:10|539.51|537.11|538.44|536.04|539.51|537.11|538.44|536.04|0
1638374600000|2021-12-01 16:03:20|538.27|535.87|538.09|535.69|538.27|535.87|538.09|535.69|0
1638374610000|2021-12-01 16:03:30|538.27|535.87|538.62|536.22|538.98|536.58|538.27|535.87|0
1638374620000|2021-12-01 16:03:40|538.44|536.04|538.98|536.58|538.98|536.58|538.44|536.04|0
1638374630000|2021-12-01 16:03:50|539.15|536.75|538.98|536.58|539.15|536.75|538.98|536.58|0
1638374640000|2021-12-01 16:04:00|539.15|536.75|539.33|536.93|539.33|536.93|539.15|536.75|0
1638374650000|2021-12-01 16:04:10|538.98|536.58|538.8|536.4|538.98|536.58|538.8|536.4|0
1638374660000|2021-12-01 16:04:20|538.98|536.58|538.26|535.86|538.98|536.58|538.26|535.86|0
1638374670000|2021-12-01 16:04:30|538.09|535.69|538.26|535.86|538.62|536.22|538.09|535.69|0
1638374680000|2021-12-01 16:04:40|538.09|535.69|538.09|535.69|538.26|535.86|538.09|535.69|0
1638374690000|2021-12-01 16:04:50|538.44|536.04|538.44|536.04|538.44|536.04|538.26|535.86|0
1638374700000|2021-12-01 16:05:00|538.26|535.86|538.53|536.13|538.53|536.13|538.26|535.86|0
1638374710000|2021-12-01 16:05:10|538.62|536.22|538.09|535.69|538.62|536.22|538.09|535.69|0
1638374720000|2021-12-01 16:05:20|538.44|536.04|538.09|535.69|538.62|536.22|538.09|535.69|0
1638374730000|2021-12-01 16:05:30|538.26|535.86|538.44|536.04|538.44|536.04|538.26|535.86|0
1638374740000|2021-12-01 16:05:40|538.62|536.22|538.44|536.04|538.62|536.22|538.26|535.86|0
1638374750000|2021-12-01 16:05:50|538.62|536.22|538.62|536.22|538.8|536.4|538.62|536.22|0
1638374760000|2021-12-01 16:06:00|538.8|536.4|539.15|536.75|539.15|536.75|538.8|536.4|0
1638374770000|2021-12-01 16:06:10|539.33|536.93|539.15|536.75|539.51|537.11|539.15|536.75|0
1638374780000|2021-12-01 16:06:20|539.33|536.93|539.59|537.19|539.59|537.19|539.33|536.93|0
1638374790000|2021-12-01 16:06:30|539.69|537.29|539.86|537.46|540.04|537.64|539.69|537.29|0
1638374800000|2021-12-01 16:06:40|540.04|537.64|540.22|537.82|540.22|537.82|540.04|537.64|0
1638374810000|2021-12-01 16:06:50|540.4|538|540.22|537.82|540.4|538|540.22|537.82|0
1638374820000|2021-12-01 16:07:00|540.4|538|540.22|537.82|540.4|538|540.22|537.82|0
1638374830000|2021-12-01 16:07:10|539.86|537.46|540.04|537.64|540.04|537.64|539.86|537.46|0
1638374840000|2021-12-01 16:07:20|539.86|537.46|539.51|537.11|539.86|537.46|539.51|537.11|0
1638374850000|2021-12-01 16:07:30|540.04|537.64|539.33|536.93|540.04|537.64|539.33|536.93|0
1638374860000|2021-12-01 16:07:40|539.69|537.29|539.15|536.75|539.69|537.29|539.15|536.75|0
1638374870000|2021-12-01 16:07:50|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1638374880000|2021-12-01 16:08:00|539.33|536.93|539.86|537.46|539.86|537.46|539.33|536.93|0
1638374890000|2021-12-01 16:08:10|539.69|537.29|539.33|536.93|539.69|537.29|539.33|536.93|0
1638374900000|2021-12-01 16:08:20|539.69|537.29|539.86|537.46|540.04|537.64|539.69|537.29|0
1638374910000|2021-12-01 16:08:30|540.04|537.64|539.69|537.29|540.04|537.64|539.69|537.29|0
1638374920000|2021-12-01 16:08:40|539.86|537.46|540.04|537.64|540.04|537.64|539.86|537.46|0
1638374930000|2021-12-01 16:08:50|540.22|537.82|540.4|538|540.57|538.17|540.22|537.82|0
1638374940000|2021-12-01 16:09:00|540.22|537.82|540.4|538|540.4|538|540.22|537.82|0
1638374950000|2021-12-01 16:09:10|540.57|538.17|540.22|537.82|540.57|538.17|540.22|537.82|0
1638374960000|2021-12-01 16:09:20|540.04|537.64|539.68|537.28|540.04|537.64|539.68|537.28|0
1638374970000|2021-12-01 16:09:30|539.86|537.46|539.86|537.46|539.86|537.46|539.86|537.46|0
1638374980000|2021-12-01 16:09:40|540.04|537.64|540.04|537.64|540.04|537.64|539.86|537.46|0
1638374990000|2021-12-01 16:09:50|539.86|537.46|539.86|537.46|540.04|537.64|539.86|537.46|0
1638375000000|2021-12-01 16:10:00|540.4|538|539.86|537.46|540.4|538|539.86|537.46|0
1638375010000|2021-12-01 16:10:10|540.22|537.82|540.4|538|540.4|538|540.22|537.82|0
1638375020000|2021-12-01 16:10:20|540.57|538.17|540.57|538.17|540.57|538.17|540.57|538.17|0
1638375030000|2021-12-01 16:10:30|541.29|538.89|542.18|539.78|542.18|539.78|541.29|538.89|0
1638375040000|2021-12-01 16:10:40|541.82|539.42|542.36|539.96|542.53|540.13|541.82|539.42|0
1638375050000|2021-12-01 16:10:50|542.53|540.13|542.8|540.4|542.8|540.4|542.53|540.13|0
1638375060000|2021-12-01 16:11:00|543.07|540.67|542.98|540.58|543.43|541.03|542.98|540.58|0
1638375070000|2021-12-01 16:11:10|543.25|540.85|544.5|542.1|544.67|542.27|543.25|540.85|0
1638375080000|2021-12-01 16:11:20|544.32|541.92|543.96|541.56|544.32|541.92|543.96|541.56|0
1638375090000|2021-12-01 16:11:30|544.14|541.74|544.14|541.74|544.5|542.1|544.14|541.74|0
1638375100000|2021-12-01 16:11:40|544.32|541.92|543.96|541.56|544.32|541.92|543.78|541.38|0
1638375110000|2021-12-01 16:11:50|543.78|541.38|543.96|541.56|543.96|541.56|543.78|541.38|0
1638375120000|2021-12-01 16:12:00|543.78|541.38|544.14|541.74|544.14|541.74|543.78|541.38|0
1638375130000|2021-12-01 16:12:10|544.32|541.92|544.32|541.92|544.32|541.92|543.78|541.38|0
1638375140000|2021-12-01 16:12:20|544.14|541.74|544.14|541.74|544.14|541.74|543.96|541.56|0
1638375150000|2021-12-01 16:12:30|544.5|542.1|543.96|541.56|544.5|542.1|543.96|541.56|0
1638375160000|2021-12-01 16:12:40|543.78|541.38|543.96|541.56|543.96|541.56|543.78|541.38|0
1638375170000|2021-12-01 16:12:50|543.6|541.2|543.42|541.02|543.96|541.56|543.42|541.02|0
1638375180000|2021-12-01 16:13:00|543.6|541.2|543.78|541.38|543.96|541.56|543.42|541.02|0
1638375190000|2021-12-01 16:13:10|543.96|541.56|544.14|541.74|544.32|541.92|543.96|541.56|0
1638375200000|2021-12-01 16:13:20|543.96|541.56|543.96|541.56|543.96|541.56|543.78|541.38|0
1638375210000|2021-12-01 16:13:30|544.32|541.92|544.49|542.09|544.49|542.09|544.14|541.74|0
1638375220000|2021-12-01 16:13:40|544.67|542.27|544.49|542.09|544.67|542.27|544.49|542.09|0
1638375230000|2021-12-01 16:13:50|545.03|542.63|545.03|542.63|545.03|542.63|545.03|542.63|0
1638375240000|2021-12-01 16:14:00|544.85|542.45|545.39|542.99|545.39|542.99|544.85|542.45|0
1638375250000|2021-12-01 16:14:10|545.57|543.17|545.75|543.35|545.75|543.35|545.57|543.17|0
1638375260000|2021-12-01 16:14:20|545.57|543.17|545.92|543.52|545.92|543.52|545.57|543.17|0
1638375270000|2021-12-01 16:14:30|545.75|543.35|545.57|543.17|545.92|543.52|545.57|543.17|0
1638375280000|2021-12-01 16:14:40|545.75|543.35|545.92|543.52|545.92|543.52|545.74|543.34|0
1638375290000|2021-12-01 16:14:50|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1638375300000|2021-12-01 16:15:00|545.92|543.52|545.57|543.17|546.1|543.7|545.57|543.17|0
1638375310000|2021-12-01 16:15:10|545.39|542.99|545.57|543.17|545.74|543.34|545.39|542.99|0
1638375320000|2021-12-01 16:15:20|545.39|542.99|545.03|542.63|545.39|542.99|545.03|542.63|0
1638375330000|2021-12-01 16:15:30|545.21|542.81|545.21|542.81|545.21|542.81|545.03|542.63|0
1638375340000|2021-12-01 16:15:40|545.03|542.63|544.85|542.45|545.03|542.63|544.85|542.45|0
1638375350000|2021-12-01 16:15:50|544.67|542.27|544.49|542.09|544.85|542.45|544.49|542.09|0
1638375360000|2021-12-01 16:16:00|544.67|542.27|543.47|541.07|549.27|546.87|543.47|541.07|0
1638375370000|2021-12-01 16:16:10|543.65|541.25|543.29|540.89|543.65|541.25|543.29|540.89|0
1638375380000|2021-12-01 16:16:20|543.47|541.07|543.47|541.07|543.47|541.07|543.29|540.89|0
1638375390000|2021-12-01 16:16:30|545.79|543.39|545.79|543.39|545.79|543.39|545.61|543.21|0
1638375400000|2021-12-01 16:16:40|545.97|543.57|546.14|543.74|546.14|543.74|545.97|543.57|0
1638375410000|2021-12-01 16:16:50|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1638375420000|2021-12-01 16:17:00|546.32|543.92|546.68|544.28|546.68|544.28|546.32|543.92|0
1638375430000|2021-12-01 16:17:10|547.04|544.64|547.04|544.64|547.04|544.64|546.86|544.46|0
1638375440000|2021-12-01 16:17:20|547.22|544.82|547.22|544.82|547.22|544.82|547.04|544.64|0
1638375450000|2021-12-01 16:17:30|547.39|544.99|547.57|545.17|547.57|545.17|547.39|544.99|0
1638375460000|2021-12-01 16:17:40|547.39|544.99|547.57|545.17|547.57|545.17|547.39|544.99|0
1638375470000|2021-12-01 16:17:50|547.75|545.35|547.39|544.99|547.75|545.35|547.39|544.99|0
1638375480000|2021-12-01 16:18:00|547.3|544.9|547.57|545.17|547.57|545.17|547.3|544.9|0
1638375490000|2021-12-01 16:18:10|547.75|545.35|547.57|545.17|547.93|545.53|547.57|545.17|0
1638375500000|2021-12-01 16:18:20|547.39|544.99|547.57|545.17|547.57|545.17|547.39|544.99|0
1638375510000|2021-12-01 16:18:30|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1638375520000|2021-12-01 16:18:40|547.39|544.99|547.22|544.82|547.39|544.99|547.22|544.82|0
1638375530000|2021-12-01 16:18:50|547.39|544.99|547.57|545.17|547.57|545.17|547.39|544.99|0
1638375540000|2021-12-01 16:19:00|547.75|545.35|547.93|545.53|547.93|545.53|547.75|545.35|0
1638375550000|2021-12-01 16:19:10|547.57|545.17|547.93|545.53|547.93|545.53|547.57|545.17|0
1638375560000|2021-12-01 16:19:20|547.75|545.35|547.93|545.53|547.93|545.53|547.57|545.17|0
1638375570000|2021-12-01 16:19:30|548.11|545.71|548.47|546.07|548.65|546.25|548.11|545.71|0
1638375580000|2021-12-01 16:19:40|548.65|546.25|548.65|546.25|548.65|546.25|548.65|546.25|0
1638375590000|2021-12-01 16:19:50|548.47|546.07|547.75|545.35|548.47|546.07|547.75|545.35|0
1638375600000|2021-12-01 16:20:00|547.93|545.53|547.21|544.81|547.93|545.53|547.21|544.81|0
1638375610000|2021-12-01 16:20:10|547.39|544.99|547.93|545.53|547.93|545.53|547.39|544.99|0
1638375620000|2021-12-01 16:20:20|547.75|545.35|547.39|544.99|547.75|545.35|547.39|544.99|0
1638375630000|2021-12-01 16:20:30|547.21|544.81|547.39|544.99|547.57|545.17|547.21|544.81|0
1638375640000|2021-12-01 16:20:40|547.3|544.9|547.04|544.64|547.3|544.9|547.04|544.64|0
1638375650000|2021-12-01 16:20:50|546.86|544.46|546.68|544.28|547.04|544.64|546.68|544.28|0
1638375660000|2021-12-01 16:21:00|546.5|544.1|546.86|544.46|546.86|544.46|546.5|544.1|0
1638375670000|2021-12-01 16:21:10|546.68|544.28|546.68|544.28|546.68|544.28|546.5|544.1|0
1638375680000|2021-12-01 16:21:20|546.86|544.46|547.57|545.17|547.57|545.17|546.86|544.46|0
1638375690000|2021-12-01 16:21:30|548.11|545.71|547.75|545.35|548.11|545.71|547.57|545.17|0
1638375700000|2021-12-01 16:21:40|547.39|544.99|547.21|544.81|547.39|544.99|547.04|544.64|0
1638375710000|2021-12-01 16:21:50|547.39|544.99|547.75|545.35|547.75|545.35|547.39|544.99|0
1638375720000|2021-12-01 16:22:00|547.21|544.81|547.21|544.81|547.39|544.99|547.21|544.81|0
1638375730000|2021-12-01 16:22:10|547.39|544.99|547.39|544.99|547.39|544.99|547.39|544.99|0
1638375740000|2021-12-01 16:22:20|547.57|545.17|547.21|544.81|547.57|545.17|547.21|544.81|0
1638375750000|2021-12-01 16:22:30|547.03|544.63|547.03|544.63|547.03|544.63|546.86|544.46|0
1638375760000|2021-12-01 16:22:40|546.86|544.46|547.03|544.63|547.03|544.63|546.86|544.46|0
1638375770000|2021-12-01 16:22:50|547.39|544.99|546.86|544.46|547.39|544.99|546.86|544.46|0
1638375780000|2021-12-01 16:23:00|546.68|544.28|547.39|544.99|547.57|545.17|546.68|544.28|0
1638375790000|2021-12-01 16:23:10|547.21|544.81|547.39|544.99|547.39|544.99|547.21|544.81|0
1638375800000|2021-12-01 16:23:20|547.21|544.81|546.86|544.46|547.21|544.81|546.86|544.46|0
1638375810000|2021-12-01 16:23:30|547.21|544.81|547.39|544.99|547.39|544.99|547.21|544.81|0
1638375820000|2021-12-01 16:23:40|547.57|545.17|547.21|544.81|547.57|545.17|547.03|544.63|0
1638375830000|2021-12-01 16:23:50|547.39|544.99|547.57|545.17|547.57|545.17|547.39|544.99|0
1638375840000|2021-12-01 16:24:00|547.03|544.63|547.75|545.35|547.75|545.35|547.03|544.63|0
1638375850000|2021-12-01 16:24:10|547.57|545.17|547.57|545.17|547.57|545.17|547.39|544.99|0
1638375860000|2021-12-01 16:24:20|547.75|545.35|547.93|545.53|547.93|545.53|547.75|545.35|0
1638375870000|2021-12-01 16:24:30|547.75|545.35|547.83|545.43|547.83|545.43|547.75|545.35|0
1638375880000|2021-12-01 16:24:40|547.93|545.53|548.11|545.71|548.11|545.71|547.93|545.53|0
1638375890000|2021-12-01 16:24:50|547.93|545.53|548.29|545.89|548.29|545.89|547.93|545.53|0
1638375900000|2021-12-01 16:25:00|548.11|545.71|548.11|545.71|548.11|545.71|548.11|545.71|0
1638375910000|2021-12-01 16:25:10|547.93|545.53|548.29|545.89|548.46|546.06|547.93|545.53|0
1638375920000|2021-12-01 16:25:20|548.46|546.06|548.28|545.88|548.46|546.06|548.28|545.88|0
1638375930000|2021-12-01 16:25:30|548.46|546.06|548.82|546.42|548.82|546.42|548.46|546.06|0
1638375940000|2021-12-01 16:25:40|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1638375950000|2021-12-01 16:25:50|548.46|546.06|549.18|546.78|549.18|546.78|548.46|546.06|0
1638375960000|2021-12-01 16:26:00|549|546.6|548.64|546.24|549|546.6|548.64|546.24|0
1638375970000|2021-12-01 16:26:10|548.46|546.06|549|546.6|549|546.6|548.28|545.88|0
1638375980000|2021-12-01 16:26:20|548.82|546.42|549.18|546.78|549.18|546.78|548.82|546.42|0
1638375990000|2021-12-01 16:26:30|549|546.6|549.36|546.96|549.36|546.96|549|546.6|0
1638376000000|2021-12-01 16:26:40|549.18|546.78|549|546.6|549.18|546.78|548.82|546.42|0
1638376010000|2021-12-01 16:26:50|548.64|546.24|548.28|545.88|548.82|546.42|548.28|545.88|0
1638376020000|2021-12-01 16:27:00|548.82|546.42|547.93|545.53|548.82|546.42|547.93|545.53|0
1638376030000|2021-12-01 16:27:10|547.75|545.35|547.93|545.53|548.11|545.71|547.75|545.35|0
1638376040000|2021-12-01 16:27:20|548.28|545.88|547.75|545.35|548.28|545.88|547.75|545.35|0
1638376050000|2021-12-01 16:27:30|547.57|545.17|547.57|545.17|547.57|545.17|547.57|545.17|0
1638376060000|2021-12-01 16:27:40|547.39|544.99|547.75|545.35|547.75|545.35|547.39|544.99|0
1638376070000|2021-12-01 16:27:50|547.57|545.17|547.39|544.99|547.57|545.17|547.21|544.81|0
1638376080000|2021-12-01 16:28:00|547.21|544.81|546.85|544.45|547.39|544.99|546.85|544.45|0
1638376090000|2021-12-01 16:28:10|547.03|544.63|547.57|545.17|547.57|545.17|547.03|544.63|0
1638376100000|2021-12-01 16:28:20|547.93|545.53|547.83|545.43|547.93|545.53|547.83|545.43|0
1638376110000|2021-12-01 16:28:30|547.93|545.53|547.75|545.35|548.1|545.7|547.75|545.35|0
1638376120000|2021-12-01 16:28:40|547.93|545.53|547.03|544.63|547.93|545.53|547.03|544.63|0
1638376130000|2021-12-01 16:28:50|547.21|544.81|547.75|545.35|547.75|545.35|547.03|544.63|0
1638376140000|2021-12-01 16:29:00|548.01|545.61|548.1|545.7|548.1|545.7|547.93|545.53|0
1638376150000|2021-12-01 16:29:10|547.93|545.53|547.75|545.35|547.93|545.53|547.75|545.35|0
1638376160000|2021-12-01 16:29:20|547.83|545.43|547.57|545.17|547.83|545.43|547.57|545.17|0
1638376170000|2021-12-01 16:29:30|547.39|544.99|547.03|544.63|547.39|544.99|547.03|544.63|0
1638376180000|2021-12-01 16:29:40|546.85|544.45|546.67|544.27|547.21|544.81|546.67|544.27|0
1638376190000|2021-12-01 16:29:50|546.49|544.09|546.32|543.92|546.85|544.45|546.32|543.92|0
1638376200000|2021-12-01 16:30:00|545.96|543.56|547.03|544.63|547.92|545.52|545.96|543.56|0
1638376210000|2021-12-01 16:30:10|546.67|544.27|545.96|543.56|546.67|544.27|545.96|543.56|0
1638376220000|2021-12-01 16:30:20|545.42|543.02|546.14|543.74|546.32|543.92|545.42|543.02|0
1638376230000|2021-12-01 16:30:30|545.96|543.56|545.78|543.38|545.96|543.56|545.78|543.38|0
1638376240000|2021-12-01 16:30:40|546.14|543.74|545.96|543.56|546.14|543.74|545.96|543.56|0
1638376250000|2021-12-01 16:30:50|545.07|542.67|544.89|542.49|545.42|543.02|544.89|542.49|0
1638376260000|2021-12-01 16:31:00|545.07|542.67|545.07|542.67|545.42|543.02|545.07|542.67|0
1638376270000|2021-12-01 16:31:10|544.71|542.31|544.17|541.77|544.71|542.31|544.17|541.77|0
1638376280000|2021-12-01 16:31:20|543.64|541.24|543.82|541.42|543.82|541.42|543.46|541.06|0
1638376290000|2021-12-01 16:31:30|543.64|541.24|544|541.6|544|541.6|543.46|541.06|0
1638376300000|2021-12-01 16:31:40|544.35|541.95|544.35|541.95|544.35|541.95|544.17|541.77|0
1638376310000|2021-12-01 16:31:50|544.53|542.13|544.35|541.95|544.71|542.31|544.35|541.95|0
1638376320000|2021-12-01 16:32:00|544.26|541.86|544.53|542.13|544.71|542.31|544.26|541.86|0
1638376330000|2021-12-01 16:32:10|543.64|541.24|543.82|541.42|544.17|541.77|543.64|541.24|0
1638376340000|2021-12-01 16:32:20|544.17|541.77|544.35|541.95|544.35|541.95|543.99|541.59|0
1638376350000|2021-12-01 16:32:30|544.89|542.49|544.53|542.13|544.89|542.49|544.53|542.13|0
1638376360000|2021-12-01 16:32:40|544.89|542.49|545.42|543.02|545.42|543.02|544.71|542.31|0
1638376370000|2021-12-01 16:32:50|545.78|543.38|545.96|543.56|545.96|543.56|545.78|543.38|0
1638376380000|2021-12-01 16:33:00|545.78|543.38|545.96|543.56|545.96|543.56|545.78|543.38|0
1638376390000|2021-12-01 16:33:10|546.14|543.74|545.78|543.38|546.14|543.74|545.78|543.38|0
1638376400000|2021-12-01 16:33:20|546.14|543.74|545.78|543.38|546.14|543.74|545.78|543.38|0
1638376410000|2021-12-01 16:33:30|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1638376420000|2021-12-01 16:33:40|545.96|543.56|546.14|543.74|546.14|543.74|545.78|543.38|0
1638376430000|2021-12-01 16:33:50|546.85|544.45|547.21|544.81|547.21|544.81|546.85|544.45|0
1638376440000|2021-12-01 16:34:00|546.67|544.27|546.31|543.91|546.67|544.27|546.14|543.74|0
1638376450000|2021-12-01 16:34:10|546.4|544|545.78|543.38|546.4|544|545.78|543.38|0
1638376460000|2021-12-01 16:34:20|545.6|543.2|545.96|543.56|545.96|543.56|545.6|543.2|0
1638376470000|2021-12-01 16:34:30|546.31|543.91|545.78|543.38|546.31|543.91|545.78|543.38|0
1638376480000|2021-12-01 16:34:40|545.42|543.02|544.71|542.31|545.42|543.02|544.71|542.31|0
1638376490000|2021-12-01 16:34:50|544.89|542.49|545.42|543.02|545.42|543.02|544.89|542.49|0
1638376500000|2021-12-01 16:35:00|545.6|543.2|545.42|543.02|545.78|543.38|545.42|543.02|0
1638376510000|2021-12-01 16:35:10|545.96|543.56|545.42|543.02|545.96|543.56|545.42|543.02|0
1638376520000|2021-12-01 16:35:20|545.78|543.38|545.96|543.56|545.96|543.56|545.78|543.38|0
1638376530000|2021-12-01 16:35:30|545.78|543.38|545.6|543.2|545.96|543.56|545.6|543.2|0
1638376540000|2021-12-01 16:35:40|545.96|543.56|544.88|542.48|545.96|543.56|544.88|542.48|0
1638376550000|2021-12-01 16:35:50|544.71|542.31|544.88|542.48|544.88|542.48|544.71|542.31|0
1638376560000|2021-12-01 16:36:00|544.71|542.31|545.06|542.66|545.42|543.02|544.71|542.31|0
1638376570000|2021-12-01 16:36:10|544.53|542.13|544.53|542.13|544.71|542.31|544.53|542.13|0
1638376580000|2021-12-01 16:36:20|544.35|541.95|544.35|541.95|544.35|541.95|544.17|541.77|0
1638376590000|2021-12-01 16:36:30|545.24|542.84|544.35|541.95|545.24|542.84|544.35|541.95|0
1638376600000|2021-12-01 16:36:40|543.99|541.59|544.88|542.48|544.88|542.48|543.99|541.59|0
1638376610000|2021-12-01 16:36:50|544.53|542.13|544.88|542.48|544.88|542.48|544.53|542.13|0
1638376620000|2021-12-01 16:37:00|545.24|542.84|545.78|543.38|545.78|543.38|545.24|542.84|0
1638376630000|2021-12-01 16:37:10|545.6|543.2|545.6|543.2|545.6|543.2|545.42|543.02|0
1638376640000|2021-12-01 16:37:20|545.96|543.56|545.42|543.02|546.13|543.73|545.42|543.02|0
1638376650000|2021-12-01 16:37:30|545.24|542.84|544.88|542.48|545.24|542.84|544.88|542.48|0
1638376660000|2021-12-01 16:37:40|544.97|542.57|544.17|541.77|544.97|542.57|544.17|541.77|0
1638376670000|2021-12-01 16:37:50|544.35|541.95|544.17|541.77|544.35|541.95|544.17|541.77|0
1638376680000|2021-12-01 16:38:00|544.35|541.95|544.35|541.95|544.53|542.13|544.35|541.95|0
1638376690000|2021-12-01 16:38:10|543.99|541.59|544.17|541.77|544.17|541.77|543.81|541.41|0
1638376700000|2021-12-01 16:38:20|543.46|541.06|543.64|541.24|543.81|541.41|543.46|541.06|0
1638376710000|2021-12-01 16:38:30|543.46|541.06|543.46|541.06|543.64|541.24|543.46|541.06|0
1638376720000|2021-12-01 16:38:40|543.28|540.88|543.64|541.24|543.64|541.24|543.1|540.7|0
1638376730000|2021-12-01 16:38:50|543.46|541.06|543.63|541.23|544.17|541.77|543.46|541.06|0
1638376740000|2021-12-01 16:39:00|543.81|541.41|544.35|541.95|544.35|541.95|543.81|541.41|0
1638376750000|2021-12-01 16:39:10|544.7|542.3|544.53|542.13|544.88|542.48|544.53|542.13|0
1638376760000|2021-12-01 16:39:20|544.88|542.48|544.7|542.3|545.06|542.66|544.7|542.3|0
1638376770000|2021-12-01 16:39:30|544.88|542.48|544.35|541.95|544.88|542.48|544.35|541.95|0
1638376780000|2021-12-01 16:39:40|544.17|541.77|543.99|541.59|544.17|541.77|543.99|541.59|0
1638376790000|2021-12-01 16:39:50|544.17|541.77|543.81|541.41|544.7|542.3|543.81|541.41|0
1638376800000|2021-12-01 16:40:00|544.35|541.95|544.7|542.3|544.7|542.3|544.35|541.95|0
1638376810000|2021-12-01 16:40:10|544.88|542.48|543.81|541.41|544.88|542.48|543.81|541.41|0
1638376820000|2021-12-01 16:40:20|543.63|541.23|543.81|541.41|543.81|541.41|543.63|541.23|0
1638376830000|2021-12-01 16:40:30|543.63|541.23|543.63|541.23|543.63|541.23|543.46|541.06|0
1638376840000|2021-12-01 16:40:40|543.46|541.06|543.46|541.06|543.46|541.06|543.46|541.06|0
1638376850000|2021-12-01 16:40:50|543.28|540.88|543.1|540.7|543.28|540.88|543.1|540.7|0
1638376860000|2021-12-01 16:41:00|543.28|540.88|543.28|540.88|543.28|540.88|543.1|540.7|0
1638376870000|2021-12-01 16:41:10|543.46|541.06|543.63|541.23|543.63|541.23|543.28|540.88|0
1638376880000|2021-12-01 16:41:20|543.28|540.88|544.17|541.77|544.17|541.77|543.28|540.88|0
1638376890000|2021-12-01 16:41:30|543.99|541.59|544.17|541.77|544.17|541.77|543.99|541.59|0
1638376900000|2021-12-01 16:41:40|544.35|541.95|544.88|542.48|544.88|542.48|544.35|541.95|0
1638376910000|2021-12-01 16:41:50|544.53|542.13|544.35|541.95|544.7|542.3|544.35|541.95|0
1638376920000|2021-12-01 16:42:00|544.7|542.3|544.7|542.3|544.88|542.48|544.7|542.3|0
1638376930000|2021-12-01 16:42:10|544.88|542.48|544.7|542.3|545.24|542.84|544.7|542.3|0
1638376940000|2021-12-01 16:42:20|544.35|541.95|544.35|541.95|544.7|542.3|544.17|541.77|0
1638376950000|2021-12-01 16:42:30|544.17|541.77|544.17|541.77|544.35|541.95|544.17|541.77|0
1638376960000|2021-12-01 16:42:40|543.99|541.59|544.35|541.95|544.35|541.95|543.99|541.59|0
1638376970000|2021-12-01 16:42:50|544.52|542.12|544.88|542.48|544.88|542.48|544.52|542.12|0
1638376980000|2021-12-01 16:43:00|544.7|542.3|545.06|542.66|545.06|542.66|544.52|542.12|0
1638376990000|2021-12-01 16:43:10|545.24|542.84|544.88|542.48|545.24|542.84|544.88|542.48|0
1638377000000|2021-12-01 16:43:20|545.15|542.75|545.42|543.02|545.42|543.02|545.06|542.66|0
1638377010000|2021-12-01 16:43:30|544.88|542.48|544.35|541.95|544.88|542.48|544.35|541.95|0
1638377020000|2021-12-01 16:43:40|544.88|542.48|544.52|542.12|544.88|542.48|544.35|541.95|0
1638377030000|2021-12-01 16:43:50|544.7|542.3|544.35|541.95|544.7|542.3|544.35|541.95|0
1638377040000|2021-12-01 16:44:00|544.17|541.77|544.52|542.12|544.52|542.12|544.17|541.77|0
1638377050000|2021-12-01 16:44:10|544.17|541.77|543.99|541.59|544.17|541.77|543.99|541.59|0
1638377060000|2021-12-01 16:44:20|544.17|541.77|543.63|541.23|544.17|541.77|543.63|541.23|0
1638377070000|2021-12-01 16:44:30|543.81|541.41|543.63|541.23|543.99|541.59|543.63|541.23|0
1638377080000|2021-12-01 16:44:40|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1638377090000|2021-12-01 16:44:50|543.63|541.23|543.63|541.23|543.63|541.23|543.45|541.05|0
1638377100000|2021-12-01 16:45:00|543.45|541.05|542.92|540.52|543.45|541.05|542.92|540.52|0
1638377110000|2021-12-01 16:45:10|542.56|540.16|542.11|539.71|542.56|540.16|541.85|539.45|0
1638377120000|2021-12-01 16:45:20|542.21|539.81|542.03|539.63|542.38|539.98|542.03|539.63|0
1638377130000|2021-12-01 16:45:30|542.21|539.81|540.78|538.38|542.21|539.81|540.78|538.38|0
1638377140000|2021-12-01 16:45:40|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1638377150000|2021-12-01 16:45:50|540.78|538.38|540.25|537.85|540.78|538.38|540.25|537.85|0
1638377160000|2021-12-01 16:46:00|540.96|538.56|541.32|538.92|541.32|538.92|540.96|538.56|0
1638377170000|2021-12-01 16:46:10|541.14|538.74|541.14|538.74|541.14|538.74|540.96|538.56|0
1638377180000|2021-12-01 16:46:20|541.32|538.92|540.43|538.03|541.32|538.92|540.43|538.03|0
1638377190000|2021-12-01 16:46:30|540.78|538.38|541.05|538.65|541.05|538.65|540.78|538.38|0
1638377200000|2021-12-01 16:46:40|540.78|538.38|540.6|538.2|540.96|538.56|540.6|538.2|0
1638377210000|2021-12-01 16:46:50|540.78|538.38|540.43|538.03|540.96|538.56|540.43|538.03|0
1638377220000|2021-12-01 16:47:00|540.07|537.67|540.43|538.03|540.43|538.03|540.07|537.67|0
1638377230000|2021-12-01 16:47:10|540.6|538.2|540.43|538.03|540.6|538.2|540.25|537.85|0
1638377240000|2021-12-01 16:47:20|540.25|537.85|540.25|537.85|540.43|538.03|540.25|537.85|0
1638377250000|2021-12-01 16:47:30|540.6|538.2|540.25|537.85|540.6|538.2|540.25|537.85|0
1638377260000|2021-12-01 16:47:40|539.89|537.49|540.07|537.67|540.25|537.85|539.89|537.49|0
1638377270000|2021-12-01 16:47:50|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1638377280000|2021-12-01 16:48:00|540.07|537.67|540.25|537.85|540.25|537.85|539.89|537.49|0
1638377290000|2021-12-01 16:48:10|540.43|538.03|541.49|539.09|541.49|539.09|540.43|538.03|0
1638377300000|2021-12-01 16:48:20|541.31|538.91|541.49|539.09|541.49|539.09|541.14|538.74|0
1638377310000|2021-12-01 16:48:30|541.67|539.27|542.03|539.63|542.03|539.63|541.67|539.27|0
1638377320000|2021-12-01 16:48:40|541.85|539.45|541.85|539.45|542.2|539.8|541.85|539.45|0
1638377330000|2021-12-01 16:48:50|542.03|539.63|542.38|539.98|542.38|539.98|542.03|539.63|0
1638377340000|2021-12-01 16:49:00|542.56|540.16|543.81|541.41|543.81|541.41|542.56|540.16|0
1638377350000|2021-12-01 16:49:10|543.63|541.23|543.81|541.41|543.81|541.41|543.45|541.05|0
1638377360000|2021-12-01 16:49:20|543.45|541.05|543.99|541.59|543.99|541.59|543.45|541.05|0
1638377370000|2021-12-01 16:49:30|543.81|541.41|543.45|541.05|543.99|541.59|543.45|541.05|0
1638377380000|2021-12-01 16:49:40|543.63|541.23|543.09|540.69|543.63|541.23|543.09|540.69|0
1638377390000|2021-12-01 16:49:50|543.27|540.87|543.09|540.69|543.45|541.05|543.09|540.69|0
1638377400000|2021-12-01 16:50:00|542.2|539.8|541.67|539.27|542.2|539.8|541.67|539.27|0
1638377410000|2021-12-01 16:50:10|541.85|539.45|541.67|539.27|541.85|539.45|541.67|539.27|0
1638377420000|2021-12-01 16:50:20|541.49|539.09|542.03|539.63|542.03|539.63|541.49|539.09|0
1638377430000|2021-12-01 16:50:30|541.85|539.45|541.49|539.09|541.85|539.45|541.49|539.09|0
1638377440000|2021-12-01 16:50:40|541.85|539.45|541.67|539.27|541.85|539.45|541.67|539.27|0
1638377450000|2021-12-01 16:50:50|541.31|538.91|541.31|538.91|541.67|539.27|541.31|538.91|0
1638377460000|2021-12-01 16:51:00|540.96|538.56|540.78|538.38|540.96|538.56|540.6|538.2|0
1638377470000|2021-12-01 16:51:10|540.6|538.2|540.25|537.85|540.78|538.38|540.25|537.85|0
1638377480000|2021-12-01 16:51:20|540.07|537.67|539.71|537.31|540.07|537.67|539.71|537.31|0
1638377490000|2021-12-01 16:51:30|539.54|537.14|539.54|537.14|539.71|537.31|539.54|537.14|0
1638377500000|2021-12-01 16:51:40|539.62|537.22|539.54|537.14|539.71|537.31|539.54|537.14|0
1638377510000|2021-12-01 16:51:50|539.71|537.31|540.25|537.85|540.25|537.85|539.71|537.31|0
1638377520000|2021-12-01 16:52:00|540.78|538.38|540.42|538.02|540.78|538.38|540.42|538.02|0
1638377530000|2021-12-01 16:52:10|540.6|538.2|540.6|538.2|540.96|538.56|540.6|538.2|0
1638377540000|2021-12-01 16:52:20|540.78|538.38|540.42|538.02|540.78|538.38|540.42|538.02|0
1638377550000|2021-12-01 16:52:30|540.6|538.2|540.6|538.2|540.6|538.2|540.42|538.02|0
1638377560000|2021-12-01 16:52:40|540.96|538.56|540.42|538.02|540.96|538.56|540.42|538.02|0
1638377570000|2021-12-01 16:52:50|540.25|537.85|540.25|537.85|540.25|537.85|540.07|537.67|0
1638377580000|2021-12-01 16:53:00|539.89|537.49|539.71|537.31|540.07|537.67|539.71|537.31|0
1638377590000|2021-12-01 16:53:10|539.89|537.49|539.89|537.49|539.89|537.49|539.36|536.96|0
1638377600000|2021-12-01 16:53:20|539.53|537.13|539.89|537.49|539.89|537.49|539.53|537.13|0
1638377610000|2021-12-01 16:53:30|539.53|537.13|539.71|537.31|539.89|537.49|539.53|537.13|0
1638377620000|2021-12-01 16:53:40|539.89|537.49|540.07|537.67|540.07|537.67|539.89|537.49|0
1638377630000|2021-12-01 16:53:50|540.25|537.85|540.25|537.85|540.25|537.85|540.07|537.67|0
1638377640000|2021-12-01 16:54:00|540.42|538.02|540.6|538.2|540.6|538.2|540.25|537.85|0
1638377650000|2021-12-01 16:54:10|540.42|538.02|539.89|537.49|540.42|538.02|539.89|537.49|0
1638377660000|2021-12-01 16:54:20|539.71|537.31|539.71|537.31|539.71|537.31|539.36|536.96|0
1638377670000|2021-12-01 16:54:30|539.53|537.13|539.18|536.78|539.53|537.13|539.18|536.78|0
1638377680000|2021-12-01 16:54:40|539.36|536.96|538.29|535.89|539.36|536.96|538.29|535.89|0
1638377690000|2021-12-01 16:54:50|538.47|536.07|538.29|535.89|538.47|536.07|538.29|535.89|0
1638377700000|2021-12-01 16:55:00|538.11|535.71|537.05|534.65|538.11|535.71|537.05|534.65|0
1638377710000|2021-12-01 16:55:10|536.52|534.12|536.34|533.94|536.52|534.12|536.34|533.94|0
1638377720000|2021-12-01 16:55:20|536.16|533.76|535.99|533.59|536.34|533.94|535.99|533.59|0
1638377730000|2021-12-01 16:55:30|536.52|534.12|536.34|533.94|536.52|534.12|535.99|533.59|0
1638377740000|2021-12-01 16:55:40|535.81|533.41|535.98|533.58|535.99|533.59|535.81|533.41|0
1638377750000|2021-12-01 16:55:50|536.52|534.12|537.4|535|537.4|535|536.52|534.12|0
1638377760000|2021-12-01 16:56:00|537.58|535.18|536.52|534.12|537.58|535.18|536.52|534.12|0
1638377770000|2021-12-01 16:56:10|536.69|534.29|536.87|534.47|537.4|535|536.69|534.29|0
1638377780000|2021-12-01 16:56:20|536.78|534.38|536.34|533.94|536.78|534.38|536.34|533.94|0
1638377790000|2021-12-01 16:56:30|536.69|534.29|537.05|534.65|537.05|534.65|536.69|534.29|0
1638377800000|2021-12-01 16:56:40|536.87|534.47|536.52|534.12|536.87|534.47|536.34|533.94|0
1638377810000|2021-12-01 16:56:50|536.16|533.76|536.69|534.29|536.69|534.29|536.16|533.76|0
1638377820000|2021-12-01 16:57:00|536.87|534.47|536.87|534.47|536.87|534.47|536.69|534.29|0
1638377830000|2021-12-01 16:57:10|536.69|534.29|536.69|534.29|536.69|534.29|536.69|534.29|0
1638377840000|2021-12-01 16:57:20|536.52|534.12|536.34|533.94|536.69|534.29|536.34|533.94|0
1638377850000|2021-12-01 16:57:30|536.52|534.12|535.81|533.41|536.52|534.12|535.81|533.41|0
1638377860000|2021-12-01 16:57:40|535.98|533.58|535.81|533.41|535.98|533.58|535.81|533.41|0
1638377870000|2021-12-01 16:57:50|535.63|533.23|534.39|531.99|535.63|533.23|534.04|531.64|0
1638377880000|2021-12-01 16:58:00|534.3|531.9|532.8|530.4|534.3|531.9|532.62|530.22|0
1638377890000|2021-12-01 16:58:10|532.27|529.87|532.8|530.4|532.8|530.4|532.27|529.87|0
1638377900000|2021-12-01 16:58:20|532.62|530.22|532.62|530.22|532.8|530.4|532.62|530.22|0
1638377910000|2021-12-01 16:58:30|532.8|530.4|533.51|531.11|533.68|531.28|532.8|530.4|0
1638377920000|2021-12-01 16:58:40|530.74|528.34|534.24|531.84|534.24|531.84|530.74|528.34|0
1638377930000|2021-12-01 16:58:50|533.89|531.49|534.07|531.67|534.24|531.84|533.89|531.49|0
1638377940000|2021-12-01 16:59:00|533.71|531.31|534.42|532.02|534.42|532.02|533.71|531.31|0
1638377950000|2021-12-01 16:59:10|535.13|532.73|534.95|532.55|535.13|532.73|534.95|532.55|0
1638377960000|2021-12-01 16:59:20|535.66|533.26|535.66|533.26|535.66|533.26|535.3|532.9|0
1638377970000|2021-12-01 16:59:30|535.3|532.9|535.3|532.9|535.3|532.9|535.13|532.73|0
1638377980000|2021-12-01 16:59:40|534.95|532.55|535.48|533.08|535.83|533.43|534.95|532.55|0
1638377990000|2021-12-01 16:59:50|535.66|533.26|536.01|533.61|536.01|533.61|535.66|533.26|0
1638378000000|2021-12-01 17:00:00|535.48|533.08|535.57|533.17|536.01|533.61|535.48|533.08|0
1638378010000|2021-12-01 17:00:10|536.01|533.61|535.13|532.73|536.37|533.97|535.13|532.73|0
1638378020000|2021-12-01 17:00:20|535.48|533.08|534.33|531.93|535.48|533.08|534.33|531.93|0
1638378030000|2021-12-01 17:00:30|534.77|532.37|534.24|531.84|534.77|532.37|534.24|531.84|0
1638378040000|2021-12-01 17:00:40|534.42|532.02|534.24|531.84|534.42|532.02|534.24|531.84|0
1638378050000|2021-12-01 17:00:50|534.07|531.67|534.95|532.55|534.95|532.55|534.07|531.67|0
1638378060000|2021-12-01 17:01:00|535.13|532.73|533.89|531.49|535.13|532.73|533.89|531.49|0
1638378070000|2021-12-01 17:01:10|534.07|531.67|534.42|532.02|534.42|532.02|534.07|531.67|0
1638378080000|2021-12-01 17:01:20|533.89|531.49|534.24|531.84|534.24|531.84|533.89|531.49|0
1638378090000|2021-12-01 17:01:30|534.6|532.2|534.07|531.67|534.6|532.2|534.07|531.67|0
1638378100000|2021-12-01 17:01:40|534.24|531.84|534.95|532.55|534.95|532.55|534.24|531.84|0
1638378110000|2021-12-01 17:01:50|535.13|532.73|535.48|533.08|535.48|533.08|535.13|532.73|0
1638378120000|2021-12-01 17:02:00|535.66|533.26|535.83|533.43|536.01|533.61|535.48|533.08|0
1638378130000|2021-12-01 17:02:10|536.19|533.79|536.36|533.96|536.72|534.32|536.19|533.79|0
1638378140000|2021-12-01 17:02:20|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1638378150000|2021-12-01 17:02:30|536.9|534.5|537.43|535.03|537.43|535.03|536.54|534.14|0
1638378160000|2021-12-01 17:02:40|537.51|535.11|537.6|535.2|537.78|535.38|537.43|535.03|0
1638378170000|2021-12-01 17:02:50|537.78|535.38|537.96|535.56|538.14|535.74|537.78|535.38|0
1638378180000|2021-12-01 17:03:00|537.78|535.38|537.78|535.38|537.96|535.56|537.78|535.38|0
1638378190000|2021-12-01 17:03:10|538.31|535.91|538.31|535.91|538.49|536.09|538.31|535.91|0
1638378200000|2021-12-01 17:03:20|538.49|536.09|538.49|536.09|538.49|536.09|538.31|535.91|0
1638378210000|2021-12-01 17:03:30|538.31|535.91|537.78|535.38|538.31|535.91|537.78|535.38|0
1638378220000|2021-12-01 17:03:40|537.96|535.56|538.14|535.74|538.14|535.74|537.78|535.38|0
1638378230000|2021-12-01 17:03:50|538.31|535.91|538.31|535.91|538.67|536.27|538.31|535.91|0
1638378240000|2021-12-01 17:04:00|538.14|535.74|538.14|535.74|538.14|535.74|537.78|535.38|0
1638378250000|2021-12-01 17:04:10|538.22|535.82|537.78|535.38|538.22|535.82|537.78|535.38|0
1638378260000|2021-12-01 17:04:20|537.96|535.56|537.43|535.03|537.96|535.56|537.43|535.03|0
1638378270000|2021-12-01 17:04:30|537.78|535.38|538.14|535.74|538.14|535.74|537.6|535.2|0
1638378280000|2021-12-01 17:04:40|538.49|536.09|538.84|536.44|539.02|536.62|538.49|536.09|0
1638378290000|2021-12-01 17:04:50|538.67|536.27|538.84|536.44|538.84|536.44|538.67|536.27|0
1638378300000|2021-12-01 17:05:00|539.02|536.62|538.49|536.09|539.02|536.62|538.14|535.74|0
1638378310000|2021-12-01 17:05:10|538.67|536.27|539.2|536.8|539.2|536.8|538.67|536.27|0
1638378320000|2021-12-01 17:05:20|539.02|536.62|539.38|536.98|539.38|536.98|539.02|536.62|0
1638378330000|2021-12-01 17:05:30|539.2|536.8|539.73|537.33|539.73|537.33|539.2|536.8|0
1638378340000|2021-12-01 17:05:40|539.55|537.15|539.73|537.33|539.73|537.33|539.55|537.15|0
1638378350000|2021-12-01 17:05:50|539.55|537.15|539.73|537.33|539.73|537.33|539.55|537.15|0
1638378360000|2021-12-01 17:06:00|539.91|537.51|539.91|537.51|540.09|537.69|539.55|537.15|0
1638378370000|2021-12-01 17:06:10|540.09|537.69|539.91|537.51|540.09|537.69|539.91|537.51|0
1638378380000|2021-12-01 17:06:20|539.73|537.33|540.26|537.86|540.26|537.86|539.73|537.33|0
1638378390000|2021-12-01 17:06:30|540.09|537.69|540.26|537.86|540.44|538.04|540.09|537.69|0
1638378400000|2021-12-01 17:06:40|540.44|538.04|540.26|537.86|540.44|538.04|540.26|537.86|0
1638378410000|2021-12-01 17:06:50|540.44|538.04|540.35|537.95|540.44|538.04|540.26|537.86|0
1638378420000|2021-12-01 17:07:00|540.26|537.86|540.09|537.69|540.26|537.86|540.09|537.69|0
1638378430000|2021-12-01 17:07:10|539.73|537.33|539.38|536.98|539.73|537.33|539.38|536.98|0
1638378440000|2021-12-01 17:07:20|539.55|537.15|539.2|536.8|539.55|537.15|539.2|536.8|0
1638378450000|2021-12-01 17:07:30|538.84|536.44|539.02|536.62|539.38|536.98|538.84|536.44|0
1638378460000|2021-12-01 17:07:40|538.67|536.27|538.31|535.91|538.67|536.27|538.31|535.91|0
1638378470000|2021-12-01 17:07:50|538.13|535.73|538.13|535.73|538.13|535.73|538.13|535.73|0
1638378480000|2021-12-01 17:08:00|537.96|535.56|537.6|535.2|538.13|535.73|537.42|535.02|0
1638378490000|2021-12-01 17:08:10|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1638378500000|2021-12-01 17:08:20|536.89|534.49|536.72|534.32|536.89|534.49|536.54|534.14|0
1638378510000|2021-12-01 17:08:30|537.6|535.2|537.42|535.02|537.6|535.2|537.25|534.85|0
1638378520000|2021-12-01 17:08:40|537.78|535.38|537.07|534.67|537.78|535.38|536.89|534.49|0
1638378530000|2021-12-01 17:08:50|536.89|534.49|537.25|534.85|537.25|534.85|536.72|534.32|0
1638378540000|2021-12-01 17:09:00|537.42|535.02|537.07|534.67|537.42|535.02|537.07|534.67|0
1638378550000|2021-12-01 17:09:10|537.25|534.85|537.42|535.02|537.96|535.56|537.25|534.85|0
1638378560000|2021-12-01 17:09:20|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1638378570000|2021-12-01 17:09:30|537.07|534.67|537.69|535.29|537.78|535.38|537.07|534.67|0
1638378580000|2021-12-01 17:09:40|537.78|535.38|537.96|535.56|537.96|535.56|537.42|535.02|0
1638378590000|2021-12-01 17:09:50|538.13|535.73|537.96|535.56|538.13|535.73|537.96|535.56|0
1638378600000|2021-12-01 17:10:00|537.78|535.38|537.07|534.67|537.78|535.38|537.07|534.67|0
1638378610000|2021-12-01 17:10:10|537.42|535.02|537.96|535.56|538.49|536.09|537.42|535.02|0
1638378620000|2021-12-01 17:10:20|538.04|535.64|538.66|536.26|538.66|536.26|538.04|535.64|0
1638378630000|2021-12-01 17:10:30|539.02|536.62|538.84|536.44|539.02|536.62|538.84|536.44|0
1638378640000|2021-12-01 17:10:40|538.66|536.26|538.66|536.26|538.84|536.44|538.66|536.26|0
1638378650000|2021-12-01 17:10:50|538.49|536.09|538.13|535.73|538.84|536.44|538.13|535.73|0
1638378660000|2021-12-01 17:11:00|538.84|536.44|539.37|536.97|539.37|536.97|538.66|536.26|0
1638378670000|2021-12-01 17:11:10|539.55|537.15|539.2|536.8|539.73|537.33|539.2|536.8|0
1638378680000|2021-12-01 17:11:20|539.55|537.15|539.02|536.62|539.55|537.15|539.02|536.62|0
1638378690000|2021-12-01 17:11:30|538.84|536.44|539.02|536.62|539.02|536.62|538.84|536.44|0
1638378700000|2021-12-01 17:11:40|539.2|536.8|539.37|536.97|539.37|536.97|539.02|536.62|0
1638378710000|2021-12-01 17:11:50|539.2|536.8|538.84|536.44|539.2|536.8|538.84|536.44|0
1638378720000|2021-12-01 17:12:00|539.02|536.62|539.55|537.15|539.55|537.15|538.84|536.44|0
1638378730000|2021-12-01 17:12:10|539.37|536.97|539.37|536.97|539.55|537.15|539.37|536.97|0
1638378740000|2021-12-01 17:12:20|539.2|536.8|540.08|537.68|540.08|537.68|539.2|536.8|0
1638378750000|2021-12-01 17:12:30|539.91|537.51|540.08|537.68|540.08|537.68|539.91|537.51|0
1638378760000|2021-12-01 17:12:40|539.91|537.51|540.26|537.86|540.26|537.86|539.91|537.51|0
1638378770000|2021-12-01 17:12:50|539.91|537.51|539.73|537.33|539.99|537.59|539.73|537.33|0
1638378780000|2021-12-01 17:13:00|539.55|537.15|539.73|537.33|539.73|537.33|539.55|537.15|0
1638378790000|2021-12-01 17:13:10|539.37|536.97|539.91|537.51|539.91|537.51|539.37|536.97|0
1638378800000|2021-12-01 17:13:20|540.44|538.04|539.73|537.33|540.44|538.04|539.73|537.33|0
1638378810000|2021-12-01 17:13:30|539.91|537.51|539.91|537.51|540.08|537.68|539.91|537.51|0
1638378820000|2021-12-01 17:13:40|540.08|537.68|540.08|537.68|540.26|537.86|540.08|537.68|0
1638378830000|2021-12-01 17:13:50|539.91|537.51|539.91|537.51|540.08|537.68|539.91|537.51|0
1638378840000|2021-12-01 17:14:00|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1638378850000|2021-12-01 17:14:10|540.26|537.86|540.08|537.68|540.26|537.86|540.08|537.68|0
1638378860000|2021-12-01 17:14:20|539.9|537.5|539.02|536.62|539.9|537.5|539.02|536.62|0
1638378870000|2021-12-01 17:14:30|538.84|536.44|539.02|536.62|539.02|536.62|538.84|536.44|0
1638378880000|2021-12-01 17:14:40|539.19|536.79|539.9|537.5|539.9|537.5|539.19|536.79|0
1638378890000|2021-12-01 17:14:50|540.08|537.68|540.08|537.68|540.08|537.68|539.9|537.5|0
1638378900000|2021-12-01 17:15:00|539.73|537.33|540.08|537.68|540.08|537.68|539.73|537.33|0
1638378910000|2021-12-01 17:15:10|539.9|537.5|539.9|537.5|540.26|537.86|539.73|537.33|0
1638378920000|2021-12-01 17:15:20|540.08|537.68|540.61|538.21|540.61|538.21|540.08|537.68|0
1638378930000|2021-12-01 17:15:30|540.44|538.04|540.61|538.21|540.61|538.21|540.08|537.68|0
1638378940000|2021-12-01 17:15:40|540.79|538.39|541.68|539.28|541.68|539.28|540.79|538.39|0
1638378950000|2021-12-01 17:15:50|541.5|539.1|541.5|539.1|541.86|539.46|541.5|539.1|0
1638378960000|2021-12-01 17:16:00|541.68|539.28|541.86|539.46|541.86|539.46|541.68|539.28|0
1638378970000|2021-12-01 17:16:10|541.68|539.28|541.5|539.1|541.68|539.28|541.33|538.93|0
1638378980000|2021-12-01 17:16:20|541.68|539.28|542.39|539.99|542.39|539.99|541.68|539.28|0
1638378990000|2021-12-01 17:16:30|542.21|539.81|542.39|539.99|542.39|539.99|542.21|539.81|0
1638379000000|2021-12-01 17:16:40|542.21|539.81|542.57|540.17|542.57|540.17|542.21|539.81|0
1638379010000|2021-12-01 17:16:50|542.04|539.64|542.93|540.53|542.93|540.53|542.04|539.64|0
1638379020000|2021-12-01 17:17:00|542.57|540.17|542.57|540.17|542.75|540.35|542.57|540.17|0
1638379030000|2021-12-01 17:17:10|542.93|540.53|542.75|540.35|542.93|540.53|542.75|540.35|0
1638379040000|2021-12-01 17:17:20|542.93|540.53|542.75|540.35|542.93|540.53|542.57|540.17|0
1638379050000|2021-12-01 17:17:30|542.57|540.17|542.21|539.81|542.57|540.17|542.21|539.81|0
1638379060000|2021-12-01 17:17:40|542.39|539.99|542.57|540.17|542.93|540.53|542.39|539.99|0
1638379070000|2021-12-01 17:17:50|542.39|539.99|542.39|539.99|542.57|540.17|542.39|539.99|0
1638379080000|2021-12-01 17:18:00|542.21|539.81|543.1|540.7|543.1|540.7|542.21|539.81|0
1638379090000|2021-12-01 17:18:10|543.46|541.06|543.46|541.06|543.46|541.06|543.28|540.88|0
1638379100000|2021-12-01 17:18:20|543.1|540.7|543.1|540.7|543.28|540.88|543.1|540.7|0
1638379110000|2021-12-01 17:18:30|542.93|540.53|542.83|540.43|543.1|540.7|542.83|540.43|0
1638379120000|2021-12-01 17:18:40|542.75|540.35|542.75|540.35|542.83|540.43|542.75|540.35|0
1638379130000|2021-12-01 17:18:50|542.93|540.53|542.75|540.35|542.93|540.53|542.75|540.35|0
1638379140000|2021-12-01 17:19:00|542.93|540.53|542.75|540.35|542.93|540.53|542.75|540.35|0
1638379150000|2021-12-01 17:19:10|542.93|540.53|542.75|540.35|543.1|540.7|542.75|540.35|0
1638379160000|2021-12-01 17:19:20|542.39|539.99|542.39|539.99|542.57|540.17|542.39|539.99|0
1638379170000|2021-12-01 17:19:30|542.21|539.81|542.21|539.81|542.48|540.08|542.21|539.81|0
1638379180000|2021-12-01 17:19:40|542.39|539.99|542.21|539.81|542.39|539.99|542.21|539.81|0
1638379190000|2021-12-01 17:19:50|541.68|539.28|541.68|539.28|541.86|539.46|541.68|539.28|0
1638379200000|2021-12-01 17:20:00|541.86|539.46|542.21|539.81|542.21|539.81|541.86|539.46|0
1638379210000|2021-12-01 17:20:10|542.39|539.99|543.1|540.7|543.1|540.7|542.39|539.99|0
1638379220000|2021-12-01 17:20:20|542.92|540.52|543.1|540.7|543.1|540.7|542.75|540.35|0
1638379230000|2021-12-01 17:20:30|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1638379240000|2021-12-01 17:20:40|542.75|540.35|543.01|540.61|543.01|540.61|542.75|540.35|0
1638379250000|2021-12-01 17:20:50|543.1|540.7|542.75|540.35|543.1|540.7|542.75|540.35|0
1638379260000|2021-12-01 17:21:00|542.92|540.52|542.57|540.17|542.92|540.52|542.57|540.17|0
1638379270000|2021-12-01 17:21:10|542.21|539.81|542.75|540.35|542.75|540.35|542.21|539.81|0
1638379280000|2021-12-01 17:21:20|542.57|540.17|541.86|539.46|542.75|540.35|541.86|539.46|0
1638379290000|2021-12-01 17:21:30|541.68|539.28|541.15|538.75|541.68|539.28|541.15|538.75|0
1638379300000|2021-12-01 17:21:40|541.32|538.92|540.79|538.39|541.32|538.92|540.61|538.21|0
1638379310000|2021-12-01 17:21:50|540.61|538.21|539.9|537.5|540.61|538.21|539.72|537.32|0
1638379320000|2021-12-01 17:22:00|540.16|537.76|540.43|538.03|540.43|538.03|540.16|537.76|0
1638379330000|2021-12-01 17:22:10|539.9|537.5|539.37|536.97|539.9|537.5|539.37|536.97|0
1638379340000|2021-12-01 17:22:20|539.55|537.15|539.9|537.5|539.9|537.5|539.55|537.15|0
1638379350000|2021-12-01 17:22:30|539.99|537.59|540.08|537.68|540.08|537.68|539.9|537.5|0
1638379360000|2021-12-01 17:22:40|540.26|537.86|539.55|537.15|540.26|537.86|539.55|537.15|0
1638379370000|2021-12-01 17:22:50|539.72|537.32|539.72|537.32|539.9|537.5|539.72|537.32|0
1638379380000|2021-12-01 17:23:00|539.55|537.15|539.72|537.32|539.81|537.41|539.37|536.97|0
1638379390000|2021-12-01 17:23:10|539.9|537.5|539.28|536.88|539.9|537.5|539.19|536.79|0
1638379400000|2021-12-01 17:23:20|539.19|536.79|539.01|536.61|539.19|536.79|538.84|536.44|0
1638379410000|2021-12-01 17:23:30|538.84|536.44|539.19|536.79|539.19|536.79|538.84|536.44|0
1638379420000|2021-12-01 17:23:40|539.37|536.97|540.08|537.68|540.26|537.86|539.37|536.97|0
1638379430000|2021-12-01 17:23:50|539.55|537.15|539.9|537.5|539.9|537.5|539.37|536.97|0
1638379440000|2021-12-01 17:24:00|540.26|537.86|540.43|538.03|540.43|538.03|540.26|537.86|0
1638379450000|2021-12-01 17:24:10|540.79|538.39|540.79|538.39|541.14|538.74|540.79|538.39|0
1638379460000|2021-12-01 17:24:20|540.61|538.21|540.43|538.03|540.61|538.21|540.43|538.03|0
1638379470000|2021-12-01 17:24:30|540.61|538.21|539.9|537.5|540.61|538.21|539.9|537.5|0
1638379480000|2021-12-01 17:24:40|539.72|537.32|538.48|536.08|539.72|537.32|538.48|536.08|0
1638379490000|2021-12-01 17:24:50|538.3|535.9|538.66|536.26|538.66|536.26|538.3|535.9|0
1638379500000|2021-12-01 17:25:00|538.21|535.81|538.83|536.43|539.01|536.61|538.21|535.81|0
1638379510000|2021-12-01 17:25:10|538.48|536.08|538.66|536.26|538.83|536.43|538.48|536.08|0
1638379520000|2021-12-01 17:25:20|539.01|536.61|539.37|536.97|539.37|536.97|539.01|536.61|0
1638379530000|2021-12-01 17:25:30|539.19|536.79|539.72|537.32|539.72|537.32|539.19|536.79|0
1638379540000|2021-12-01 17:25:40|539.19|536.79|539.19|536.79|539.19|536.79|539.01|536.61|0
1638379550000|2021-12-01 17:25:50|539.01|536.61|538.48|536.08|539.01|536.61|538.48|536.08|0
1638379560000|2021-12-01 17:26:00|538.83|536.43|537.77|535.37|538.83|536.43|537.77|535.37|0
1638379570000|2021-12-01 17:26:10|537.95|535.55|536.53|534.13|537.95|535.55|536.53|534.13|0
1638379580000|2021-12-01 17:26:20|536.88|534.48|536.61|534.21|536.88|534.48|536.61|534.21|0
1638379590000|2021-12-01 17:26:30|536.71|534.31|536.35|533.95|537.06|534.66|536.35|533.95|0
1638379600000|2021-12-01 17:26:40|536.53|534.13|537.06|534.66|537.06|534.66|536.53|534.13|0
1638379610000|2021-12-01 17:26:50|537.24|534.84|537.24|534.84|537.59|535.19|537.24|534.84|0
1638379620000|2021-12-01 17:27:00|537.59|535.19|537.77|535.37|537.77|535.37|537.59|535.19|0
1638379630000|2021-12-01 17:27:10|537.41|535.01|537.24|534.84|537.59|535.19|537.24|534.84|0
1638379640000|2021-12-01 17:27:20|537.59|535.19|536.71|534.31|537.95|535.55|536.71|534.31|0
1638379650000|2021-12-01 17:27:30|537.06|534.66|537.06|534.66|537.24|534.84|537.06|534.66|0
1638379660000|2021-12-01 17:27:40|537.24|534.84|537.41|535.01|537.41|535.01|537.06|534.66|0
1638379670000|2021-12-01 17:27:50|537.59|535.19|536.88|534.48|537.59|535.19|536.88|534.48|0
1638379680000|2021-12-01 17:28:00|536.97|534.57|536.53|534.13|536.97|534.57|536.17|533.77|0
1638379690000|2021-12-01 17:28:10|536.35|533.95|536.35|533.95|536.35|533.95|536.17|533.77|0
1638379700000|2021-12-01 17:28:20|536.17|533.77|535.64|533.24|536.17|533.77|535.64|533.24|0
1638379710000|2021-12-01 17:28:30|535.29|532.89|535.29|532.89|535.29|532.89|535.11|532.71|0
1638379720000|2021-12-01 17:28:40|534.94|532.54|535.11|532.71|535.11|532.71|534.84|532.44|0
1638379730000|2021-12-01 17:28:50|534.94|532.54|534.23|531.83|534.94|532.54|534.23|531.83|0
1638379740000|2021-12-01 17:29:00|534.76|532.36|535.29|532.89|535.29|532.89|534.76|532.36|0
1638379750000|2021-12-01 17:29:10|535.11|532.71|535.82|533.42|535.82|533.42|535.11|532.71|0
1638379760000|2021-12-01 17:29:20|536.17|533.77|535.64|533.24|536.17|533.77|535.64|533.24|0
1638379770000|2021-12-01 17:29:30|535.47|533.07|534.58|532.18|535.64|533.24|534.58|532.18|0
1638379780000|2021-12-01 17:29:40|534.76|532.36|534.93|532.53|534.93|532.53|534.58|532.18|0
1638379790000|2021-12-01 17:29:50|534.76|532.36|534.76|532.36|534.76|532.36|534.4|532|0
1638379800000|2021-12-01 17:30:00|535.47|533.07|535.64|533.24|535.64|533.24|535.47|533.07|0
1638379810000|2021-12-01 17:30:10|535.82|533.42|537.06|534.66|537.06|534.66|535.82|533.42|0
1638379820000|2021-12-01 17:30:20|536.88|534.48|536|533.6|537.06|534.66|536|533.6|0
1638379830000|2021-12-01 17:30:30|535.64|533.24|535.82|533.42|535.82|533.42|535.64|533.24|0
1638379840000|2021-12-01 17:30:40|536.35|533.95|536.53|534.13|536.53|534.13|536.35|533.95|0
1638379850000|2021-12-01 17:30:50|535.11|532.71|535.47|533.07|535.47|533.07|535.11|532.71|0
1638379860000|2021-12-01 17:31:00|535.29|532.89|535.64|533.24|535.64|533.24|535.29|532.89|0
1638379870000|2021-12-01 17:31:10|535.46|533.06|535.29|532.89|535.64|533.24|535.29|532.89|0
1638379880000|2021-12-01 17:31:20|535.82|533.42|536.17|533.77|536.17|533.77|535.82|533.42|0
1638379890000|2021-12-01 17:31:30|536.35|533.95|536|533.6|536.35|533.95|536|533.6|0
1638379900000|2021-12-01 17:31:40|536.17|533.77|536.35|533.95|536.53|534.13|536.17|533.77|0
1638379910000|2021-12-01 17:31:50|536.53|534.13|536.17|533.77|536.53|534.13|536.17|533.77|0
1638379920000|2021-12-01 17:32:00|535.82|533.42|535.64|533.24|535.82|533.42|535.64|533.24|0
1638379930000|2021-12-01 17:32:10|535.82|533.42|535.46|533.06|535.82|533.42|535.46|533.06|0
1638379940000|2021-12-01 17:32:20|535.29|532.89|535.82|533.42|535.82|533.42|535.29|532.89|0
1638379950000|2021-12-01 17:32:30|536|533.6|535.29|532.89|536|533.6|535.29|532.89|0
1638379960000|2021-12-01 17:32:40|535.11|532.71|534.93|532.53|535.11|532.71|534.93|532.53|0
1638379970000|2021-12-01 17:32:50|535.11|532.71|534.66|532.26|535.11|532.71|534.58|532.18|0
1638379980000|2021-12-01 17:33:00|534.76|532.36|534.76|532.36|534.93|532.53|534.76|532.36|0
1638379990000|2021-12-01 17:33:10|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1638380000000|2021-12-01 17:33:20|535.29|532.89|534.4|532|535.29|532.89|534.4|532|0
1638380010000|2021-12-01 17:33:30|534.23|531.83|534.23|531.83|534.23|531.83|534.05|531.65|0
1638380020000|2021-12-01 17:33:40|534.4|532|534.93|532.53|534.93|532.53|534.4|532|0
1638380030000|2021-12-01 17:33:50|535.11|532.71|535.46|533.06|535.46|533.06|535.11|532.71|0
1638380040000|2021-12-01 17:34:00|535.64|533.24|536.17|533.77|536.17|533.77|535.64|533.24|0
1638380050000|2021-12-01 17:34:10|535.99|533.59|536.17|533.77|536.17|533.77|535.99|533.59|0
1638380060000|2021-12-01 17:34:20|536.53|534.13|536.53|534.13|536.53|534.13|536.53|534.13|0
1638380070000|2021-12-01 17:34:30|536.35|533.95|536.17|533.77|536.43|534.03|536.17|533.77|0
1638380080000|2021-12-01 17:34:40|536.88|534.48|537.85|535.45|537.85|535.45|536.88|534.48|0
1638380090000|2021-12-01 17:34:50|537.77|535.37|537.41|535.01|537.77|535.37|537.41|535.01|0
1638380100000|2021-12-01 17:35:00|536.88|534.48|536.53|534.13|536.88|534.48|536.35|533.95|0
1638380110000|2021-12-01 17:35:10|536.35|533.95|535.64|533.24|536.7|534.3|535.64|533.24|0
1638380120000|2021-12-01 17:35:20|535.46|533.06|534.76|532.36|535.46|533.06|534.22|531.82|0
1638380130000|2021-12-01 17:35:30|534.93|532.53|534.93|532.53|534.93|532.53|534.76|532.36|0
1638380140000|2021-12-01 17:35:40|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1638380150000|2021-12-01 17:35:50|534.76|532.36|534.75|532.35|534.76|532.36|534.75|532.35|0
1638380160000|2021-12-01 17:36:00|535.11|532.71|534.58|532.18|535.11|532.71|534.05|531.65|0
1638380170000|2021-12-01 17:36:10|534.75|532.35|534.4|532|534.93|532.53|534.4|532|0
1638380180000|2021-12-01 17:36:20|534.58|532.18|534.05|531.65|534.58|532.18|534.05|531.65|0
1638380190000|2021-12-01 17:36:30|533.87|531.47|534.05|531.65|534.05|531.65|533.87|531.47|0
1638380200000|2021-12-01 17:36:40|534.22|531.82|534.13|531.73|534.22|531.82|533.87|531.47|0
1638380210000|2021-12-01 17:36:50|533.87|531.47|533.43|531.03|534.05|531.65|533.43|531.03|0
1638380220000|2021-12-01 17:37:00|533.69|531.29|533.87|531.47|533.87|531.47|533.52|531.12|0
1638380230000|2021-12-01 17:37:10|533.52|531.12|533.69|531.29|533.69|531.29|533.52|531.12|0
1638380240000|2021-12-01 17:37:20|533.87|531.47|534.75|532.35|534.75|532.35|533.87|531.47|0
1638380250000|2021-12-01 17:37:30|534.58|532.18|535.28|532.88|535.28|532.88|534.58|532.18|0
1638380260000|2021-12-01 17:37:40|535.11|532.71|535.46|533.06|535.46|533.06|534.93|532.53|0
1638380270000|2021-12-01 17:37:50|535.28|532.88|535.28|532.88|535.46|533.06|535.28|532.88|0
1638380280000|2021-12-01 17:38:00|534.75|532.35|534.49|532.09|534.75|532.35|534.49|532.09|0
1638380290000|2021-12-01 17:38:10|534.4|532|534.75|532.35|534.75|532.35|534.4|532|0
1638380300000|2021-12-01 17:38:20|534.58|532.18|535.11|532.71|535.11|532.71|534.58|532.18|0
1638380310000|2021-12-01 17:38:30|534.75|532.35|534.75|532.35|535.11|532.71|534.75|532.35|0
1638380320000|2021-12-01 17:38:40|534.58|532.18|533.87|531.47|534.58|532.18|533.87|531.47|0
1638380330000|2021-12-01 17:38:50|533.69|531.29|533.87|531.47|533.87|531.47|533.69|531.29|0
1638380340000|2021-12-01 17:39:00|534.05|531.65|534.4|532|534.4|532|534.05|531.65|0
1638380350000|2021-12-01 17:39:10|534.58|532.18|535.11|532.71|535.11|532.71|534.4|532|0
1638380360000|2021-12-01 17:39:20|535.28|532.88|535.46|533.06|535.46|533.06|535.28|532.88|0
1638380370000|2021-12-01 17:39:30|535.81|533.41|535.99|533.59|535.99|533.59|535.64|533.24|0
1638380380000|2021-12-01 17:39:40|536.35|533.95|536.35|533.95|536.35|533.95|536.25|533.85|0
1638380390000|2021-12-01 17:39:50|536.61|534.21|536.88|534.48|536.88|534.48|536.52|534.12|0
1638380400000|2021-12-01 17:40:00|537.41|535.01|537.59|535.19|537.59|535.19|537.41|535.01|0
1638380410000|2021-12-01 17:40:10|537.41|535.01|537.05|534.65|537.41|535.01|537.05|534.65|0
1638380420000|2021-12-01 17:40:20|537.23|534.83|535.99|533.59|537.23|534.83|535.99|533.59|0
1638380430000|2021-12-01 17:40:30|535.81|533.41|535.99|533.59|535.99|533.59|535.81|533.41|0
1638380440000|2021-12-01 17:40:40|535.81|533.41|535.81|533.41|535.99|533.59|535.81|533.41|0
1638380450000|2021-12-01 17:40:50|535.64|533.24|535.46|533.06|535.64|533.24|535.37|532.97|0
1638380460000|2021-12-01 17:41:00|535.28|532.88|535.28|532.88|535.64|533.24|535.19|532.79|0
1638380470000|2021-12-01 17:41:10|535.37|532.97|535.46|533.06|535.46|533.06|535.28|532.88|0
1638380480000|2021-12-01 17:41:20|535.81|533.41|535.64|533.24|535.99|533.59|535.28|532.88|0
1638380490000|2021-12-01 17:41:30|535.72|533.32|535.81|533.41|536.17|533.77|535.72|533.32|0
1638380500000|2021-12-01 17:41:40|535.99|533.59|536.17|533.77|536.17|533.77|535.99|533.59|0
1638380510000|2021-12-01 17:41:50|535.99|533.59|536.08|533.68|536.08|533.68|535.99|533.59|0
1638380520000|2021-12-01 17:42:00|535.99|533.59|536.34|533.94|536.34|533.94|535.99|533.59|0
1638380530000|2021-12-01 17:42:10|536.52|534.12|536.52|534.12|536.52|534.12|536.34|533.94|0
1638380540000|2021-12-01 17:42:20|536.34|533.94|536.17|533.77|536.34|533.94|536.17|533.77|0
1638380550000|2021-12-01 17:42:30|536.34|533.94|536.17|533.77|536.34|533.94|535.99|533.59|0
1638380560000|2021-12-01 17:42:40|536.52|534.12|536.52|534.12|536.52|534.12|536.34|533.94|0
1638380570000|2021-12-01 17:42:50|536.7|534.3|536.52|534.12|536.7|534.3|536.52|534.12|0
1638380580000|2021-12-01 17:43:00|536.7|534.3|536.7|534.3|536.7|534.3|536.52|534.12|0
1638380590000|2021-12-01 17:43:10|535.99|533.59|535.81|533.41|535.99|533.59|535.81|533.41|0
1638380600000|2021-12-01 17:43:20|535.1|532.7|535.1|532.7|535.28|532.88|535.1|532.7|0
1638380610000|2021-12-01 17:43:30|535.64|533.24|536.17|533.77|536.17|533.77|535.64|533.24|0
1638380620000|2021-12-01 17:43:40|535.99|533.59|535.1|532.7|535.99|533.59|535.1|532.7|0
1638380630000|2021-12-01 17:43:50|534.93|532.53|534.93|532.53|535.1|532.7|534.93|532.53|0
1638380640000|2021-12-01 17:44:00|535.28|532.88|535.64|533.24|535.64|533.24|535.28|532.88|0
1638380650000|2021-12-01 17:44:10|535.99|533.59|535.64|533.24|535.99|533.59|535.64|533.24|0
1638380660000|2021-12-01 17:44:20|535.28|532.88|535.64|533.24|535.81|533.41|535.28|532.88|0
1638380670000|2021-12-01 17:44:30|535.81|533.41|535.64|533.24|535.99|533.59|535.64|533.24|0
1638380680000|2021-12-01 17:44:40|535.28|532.88|535.46|533.06|535.46|533.06|535.28|532.88|0
1638380690000|2021-12-01 17:44:50|535.37|532.97|535.46|533.06|535.46|533.06|535.37|532.97|0
1638380700000|2021-12-01 17:45:00|535.28|532.88|535.1|532.7|535.46|533.06|535.1|532.7|0
1638380710000|2021-12-01 17:45:10|535.28|532.88|535.28|532.88|535.28|532.88|535.1|532.7|0
1638380720000|2021-12-01 17:45:20|535.1|532.7|534.75|532.35|535.1|532.7|534.75|532.35|0
1638380730000|2021-12-01 17:45:30|534.57|532.17|534.93|532.53|535.1|532.7|534.57|532.17|0
1638380740000|2021-12-01 17:45:40|535.28|532.88|535.63|533.23|535.63|533.23|534.93|532.53|0
1638380750000|2021-12-01 17:45:50|535.54|533.14|535.81|533.41|535.81|533.41|535.54|533.14|0
1638380760000|2021-12-01 17:46:00|535.46|533.06|535.81|533.41|535.99|533.59|535.46|533.06|0
1638380770000|2021-12-01 17:46:10|535.72|533.32|535.81|533.41|535.81|533.41|535.63|533.23|0
1638380780000|2021-12-01 17:46:20|535.99|533.59|535.63|533.23|535.99|533.59|535.63|533.23|0
1638380790000|2021-12-01 17:46:30|535.81|533.41|536.17|533.77|536.17|533.77|535.81|533.41|0
1638380800000|2021-12-01 17:46:40|535.63|533.23|534.93|532.53|535.81|533.41|534.93|532.53|0
1638380810000|2021-12-01 17:46:50|534.75|532.35|535.28|532.88|535.28|532.88|534.75|532.35|0
1638380820000|2021-12-01 17:47:00|535.46|533.06|535.63|533.23|535.81|533.41|535.46|533.06|0
1638380830000|2021-12-01 17:47:10|535.81|533.41|535.63|533.23|535.81|533.41|535.63|533.23|0
1638380840000|2021-12-01 17:47:20|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1638380850000|2021-12-01 17:47:30|534.93|532.53|535.63|533.23|535.63|533.23|534.93|532.53|0
1638380860000|2021-12-01 17:47:40|535.81|533.41|536.16|533.76|536.16|533.76|535.81|533.41|0
1638380870000|2021-12-01 17:47:50|535.46|533.06|535.1|532.7|535.46|533.06|535.1|532.7|0
1638380880000|2021-12-01 17:48:00|535.28|532.88|535.1|532.7|535.28|532.88|535.1|532.7|0
1638380890000|2021-12-01 17:48:10|534.93|532.53|534.75|532.35|534.93|532.53|534.57|532.17|0
1638380900000|2021-12-01 17:48:20|534.57|532.17|534.22|531.82|534.57|532.17|534.22|531.82|0
1638380910000|2021-12-01 17:48:30|533.86|531.46|534.22|531.82|534.22|531.82|533.86|531.46|0
1638380920000|2021-12-01 17:48:40|534.04|531.64|534.39|531.99|534.39|531.99|534.04|531.64|0
1638380930000|2021-12-01 17:48:50|533.86|531.46|533.69|531.29|534.13|531.73|533.69|531.29|0
1638380940000|2021-12-01 17:49:00|534.04|531.64|534.57|532.17|534.57|532.17|534.04|531.64|0
1638380950000|2021-12-01 17:49:10|534.39|531.99|533.86|531.46|534.39|531.99|533.69|531.29|0
1638380960000|2021-12-01 17:49:20|534.04|531.64|533.69|531.29|534.04|531.64|533.69|531.29|0
1638380970000|2021-12-01 17:49:30|533.86|531.46|533.33|530.93|533.86|531.46|533.33|530.93|0
1638380980000|2021-12-01 17:49:40|533.51|531.11|533.69|531.29|533.69|531.29|533.51|531.11|0
1638380990000|2021-12-01 17:49:50|533.51|531.11|533.69|531.29|533.86|531.46|533.51|531.11|0
1638381000000|2021-12-01 17:50:00|533.51|531.11|533.16|530.76|533.51|531.11|533.16|530.76|0
1638381010000|2021-12-01 17:50:10|532.27|529.87|531.04|528.64|532.27|529.87|531.04|528.64|0
1638381020000|2021-12-01 17:50:20|530.69|528.29|530.16|527.76|530.86|528.46|530.16|527.76|0
1638381030000|2021-12-01 17:50:30|530.33|527.93|530.33|527.93|530.6|528.2|530.33|527.93|0
1638381040000|2021-12-01 17:50:40|530.69|528.29|531.22|528.82|531.22|528.82|530.69|528.29|0
1638381050000|2021-12-01 17:50:50|531.04|528.64|531.22|528.82|531.39|528.99|531.04|528.64|0
1638381060000|2021-12-01 17:51:00|531.04|528.64|530.69|528.29|531.04|528.64|530.69|528.29|0
1638381070000|2021-12-01 17:51:10|531.39|528.99|531.22|528.82|531.39|528.99|531.22|528.82|0
1638381080000|2021-12-01 17:51:20|531.3|528.9|531.74|529.34|531.74|529.34|531.3|528.9|0
1638381090000|2021-12-01 17:51:30|531.92|529.52|531.92|529.52|532.1|529.7|531.74|529.34|0
1638381100000|2021-12-01 17:51:40|532.1|529.7|532.27|529.87|532.27|529.87|531.92|529.52|0
1638381110000|2021-12-01 17:51:50|531.92|529.52|531.65|529.25|531.92|529.52|531.57|529.17|0
1638381120000|2021-12-01 17:52:00|531.74|529.34|531.39|528.99|531.74|529.34|531.39|528.99|0
1638381130000|2021-12-01 17:52:10|531.04|528.64|531.22|528.82|531.39|528.99|531.04|528.64|0
1638381140000|2021-12-01 17:52:20|531.39|528.99|531.39|528.99|531.39|528.99|531.22|528.82|0
1638381150000|2021-12-01 17:52:30|531.04|528.64|530.69|528.29|531.21|528.81|530.69|528.29|0
1638381160000|2021-12-01 17:52:40|530.51|528.11|530.16|527.76|530.51|528.11|530.16|527.76|0
1638381170000|2021-12-01 17:52:50|529.98|527.58|529.45|527.05|529.98|527.58|529.45|527.05|0
1638381180000|2021-12-01 17:53:00|529.1|526.7|529.45|527.05|529.45|527.05|528.92|526.52|0
1638381190000|2021-12-01 17:53:10|529.28|526.88|529.1|526.7|529.45|527.05|529.1|526.7|0
1638381200000|2021-12-01 17:53:20|528.57|526.17|529.1|526.7|529.1|526.7|528.57|526.17|0
1638381210000|2021-12-01 17:53:30|529.45|527.05|529.1|526.7|529.8|527.4|529.1|526.7|0
1638381220000|2021-12-01 17:53:40|528.92|526.52|529.63|527.23|529.63|527.23|528.92|526.52|0
1638381230000|2021-12-01 17:53:50|529.45|527.05|529.63|527.23|529.8|527.4|529.45|527.05|0
1638381240000|2021-12-01 17:54:00|529.28|526.88|529.1|526.7|529.28|526.88|528.92|526.52|0
1638381250000|2021-12-01 17:54:10|529.28|526.88|528.75|526.35|529.28|526.88|528.75|526.35|0
1638381260000|2021-12-01 17:54:20|528.66|526.26|528.75|526.35|528.75|526.35|528.57|526.17|0
1638381270000|2021-12-01 17:54:30|528.57|526.17|528.04|525.64|528.57|526.17|528.04|525.64|0
1638381280000|2021-12-01 17:54:40|527.69|525.29|527.69|525.29|527.87|525.47|527.69|525.29|0
1638381290000|2021-12-01 17:54:50|527.52|525.12|526.11|523.71|527.52|525.12|526.11|523.71|0
1638381300000|2021-12-01 17:55:00|526.29|523.89|525.06|522.66|526.29|523.89|524.71|522.31|0
1638381310000|2021-12-01 17:55:10|524.53|522.13|524.01|521.61|524.53|522.13|522.95|520.55|0
1638381320000|2021-12-01 17:55:20|523.66|521.26|523.66|521.26|523.83|521.43|523.31|520.91|0
1638381330000|2021-12-01 17:55:30|523.83|521.43|524.53|522.13|524.53|522.13|523.83|521.43|0
1638381340000|2021-12-01 17:55:40|525.06|522.66|525.41|523.01|525.41|523.01|525.06|522.66|0
1638381350000|2021-12-01 17:55:50|525.94|523.54|525.41|523.01|525.94|523.54|524.88|522.48|0
1638381360000|2021-12-01 17:56:00|525.58|523.18|525.94|523.54|525.94|523.54|525.41|523.01|0
1638381370000|2021-12-01 17:56:10|525.76|523.36|525.76|523.36|525.93|523.53|525.58|523.18|0
1638381380000|2021-12-01 17:56:20|525.93|523.53|525.58|523.18|525.93|523.53|525.58|523.18|0
1638381390000|2021-12-01 17:56:30|525.41|523.01|526.11|523.71|526.11|523.71|525.41|523.01|0
1638381400000|2021-12-01 17:56:40|525.76|523.36|525.76|523.36|525.76|523.36|525.76|523.36|0
1638381410000|2021-12-01 17:56:50|525.58|523.18|524.53|522.13|525.76|523.36|524.53|522.13|0
1638381420000|2021-12-01 17:57:00|524.71|522.31|525.06|522.66|525.23|522.83|524.71|522.31|0
1638381430000|2021-12-01 17:57:10|524.36|521.96|523.3|520.9|524.36|521.96|523.3|520.9|0
1638381440000|2021-12-01 17:57:20|523.65|521.25|523.13|520.73|523.65|521.25|523.13|520.73|0
1638381450000|2021-12-01 17:57:30|523.65|521.25|523.48|521.08|523.83|521.43|523.48|521.08|0
1638381460000|2021-12-01 17:57:40|523.65|521.25|524|521.6|524.18|521.78|523.65|521.25|0
1638381470000|2021-12-01 17:57:50|524.36|521.96|523.83|521.43|524.36|521.96|523.83|521.43|0
1638381480000|2021-12-01 17:58:00|524.18|521.78|523.83|521.43|524.18|521.78|523.83|521.43|0
1638381490000|2021-12-01 17:58:10|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1638381500000|2021-12-01 17:58:20|524.36|521.96|524|521.6|524.36|521.96|523.48|521.08|0
1638381510000|2021-12-01 17:58:30|523.65|521.25|522.95|520.55|523.83|521.43|522.95|520.55|0
1638381520000|2021-12-01 17:58:40|523.13|520.73|524|521.6|524.18|521.78|523.13|520.73|0
1638381530000|2021-12-01 17:58:50|523.83|521.43|522.78|520.38|523.83|521.43|522.78|520.38|0
1638381540000|2021-12-01 17:59:00|523.13|520.73|523.3|520.9|523.65|521.25|523.13|520.73|0
1638381550000|2021-12-01 17:59:10|522.95|520.55|522.78|520.38|523.13|520.73|522.78|520.38|0
1638381560000|2021-12-01 17:59:20|522.6|520.2|521.2|518.8|522.6|520.2|521.2|518.8|0
1638381570000|2021-12-01 17:59:30|521.38|518.98|520.68|518.28|521.38|518.98|520.68|518.28|0
1638381580000|2021-12-01 17:59:40|520.33|517.93|519.46|517.06|520.33|517.93|519.46|517.06|0
1638381590000|2021-12-01 17:59:50|518.76|516.36|520.15|517.75|520.15|517.75|518.76|516.36|0
1638381600000|2021-12-01 18:00:00|519.46|517.06|519.8|517.4|519.8|517.4|519.28|516.88|0
1638381610000|2021-12-01 18:00:10|520.33|517.93|520.68|518.28|520.68|518.28|519.8|517.4|0
1638381620000|2021-12-01 18:00:20|521.03|518.63|521.03|518.63|521.2|518.8|521.03|518.63|0
1638381630000|2021-12-01 18:00:30|521.38|518.98|521.55|519.15|521.64|519.24|521.38|518.98|0
1638381640000|2021-12-01 18:00:40|522.08|519.68|522.6|520.2|522.6|520.2|522.08|519.68|0
1638381650000|2021-12-01 18:00:50|522.78|520.38|522.6|520.2|522.78|520.38|522.43|520.03|0
1638381660000|2021-12-01 18:01:00|522.95|520.55|522.95|520.55|522.95|520.55|522.78|520.38|0
1638381670000|2021-12-01 18:01:10|522.43|520.03|523.48|521.08|523.48|521.08|522.43|520.03|0
1638381680000|2021-12-01 18:01:20|523.3|520.9|524.18|521.78|524.18|521.78|523.3|520.9|0
1638381690000|2021-12-01 18:01:30|524.35|521.95|524.88|522.48|524.88|522.48|524.35|521.95|0
1638381700000|2021-12-01 18:01:40|524.7|522.3|524.7|522.3|524.7|522.3|524.53|522.13|0
1638381710000|2021-12-01 18:01:50|524.53|522.13|524|521.6|524.7|522.3|524|521.6|0
1638381720000|2021-12-01 18:02:00|523.48|521.08|523.3|520.9|523.83|521.43|523.3|520.9|0
1638381730000|2021-12-01 18:02:10|522.95|520.55|521.9|519.5|522.95|520.55|521.9|519.5|0
1638381740000|2021-12-01 18:02:20|522.08|519.68|521.9|519.5|522.6|520.2|521.9|519.5|0
1638381750000|2021-12-01 18:02:30|522.43|520.03|523.48|521.08|523.48|521.08|522.43|520.03|0
1638381760000|2021-12-01 18:02:40|523.65|521.25|523.65|521.25|523.65|521.25|523.3|520.9|0
1638381770000|2021-12-01 18:02:50|523.83|521.43|524.18|521.78|524.35|521.95|523.83|521.43|0
1638381780000|2021-12-01 18:03:00|524.35|521.95|523.83|521.43|524.35|521.95|523.65|521.25|0
1638381790000|2021-12-01 18:03:10|524|521.6|524.53|522.13|524.53|522.13|524|521.6|0
1638381800000|2021-12-01 18:03:20|523.65|521.25|523.3|520.9|523.65|521.25|523.13|520.73|0
1638381810000|2021-12-01 18:03:30|523.65|521.25|523.48|521.08|523.65|521.25|523.3|520.9|0
1638381820000|2021-12-01 18:03:40|523.3|520.9|523.83|521.43|523.83|521.43|523.3|520.9|0
1638381830000|2021-12-01 18:03:50|524.18|521.78|524.18|521.78|524.18|521.78|524|521.6|0
1638381840000|2021-12-01 18:04:00|524|521.6|523.48|521.08|524.26|521.86|523.48|521.08|0
1638381850000|2021-12-01 18:04:10|523.13|520.73|522.16|519.76|523.13|520.73|522.16|519.76|0
1638381860000|2021-12-01 18:04:20|522.78|520.38|522.6|520.2|522.78|520.38|522.43|520.03|0
1638381870000|2021-12-01 18:04:30|522.43|520.03|522.43|520.03|522.43|520.03|522.25|519.85|0
1638381880000|2021-12-01 18:04:40|522.25|519.85|521.38|518.98|522.42|520.02|521.38|518.98|0
1638381890000|2021-12-01 18:04:50|526.09|523.69|525.92|523.52|526.27|523.87|525.83|523.43|0
1638381900000|2021-12-01 18:05:00|526.61|524.21|527.31|524.91|527.31|524.91|526.61|524.21|0
1638381910000|2021-12-01 18:05:10|527.66|525.26|525.92|523.52|527.66|525.26|525.92|523.52|0
1638381920000|2021-12-01 18:05:20|526.26|523.86|524.73|522.33|526.26|523.86|523.86|521.46|0
1638381930000|2021-12-01 18:05:30|524.21|521.81|525.21|522.81|525.21|522.81|524.21|521.81|0
1638381940000|2021-12-01 18:05:40|525.04|522.64|525.56|523.16|525.82|523.42|525.04|522.64|0
1638381950000|2021-12-01 18:05:50|524.87|522.47|524.69|522.29|524.87|522.47|524.69|522.29|0
1638381960000|2021-12-01 18:06:00|524.52|522.12|523.47|521.07|524.52|522.12|523.47|521.07|0
1638381970000|2021-12-01 18:06:10|523.64|521.24|521.9|519.5|523.64|521.24|521.9|519.5|0
1638381980000|2021-12-01 18:06:20|522.08|519.68|522.08|519.68|522.08|519.68|521.9|519.5|0
1638381990000|2021-12-01 18:06:30|521.73|519.33|521.21|518.81|521.73|519.33|521.03|518.63|0
1638382000000|2021-12-01 18:06:40|521.55|519.15|521.21|518.81|521.55|519.15|521.03|518.63|0
1638382010000|2021-12-01 18:06:50|520.51|518.11|520.86|518.46|520.86|518.46|520.51|518.11|0
1638382020000|2021-12-01 18:07:00|520.68|518.28|520.51|518.11|521.03|518.63|520.51|518.11|0
1638382030000|2021-12-01 18:07:10|520.34|517.94|520.34|517.94|520.34|517.94|520.16|517.76|0
1638382040000|2021-12-01 18:07:20|519.99|517.59|519.64|517.24|519.99|517.59|519.64|517.24|0
1638382050000|2021-12-01 18:07:30|519.47|517.07|519.82|517.42|520.51|518.11|519.47|517.07|0
1638382060000|2021-12-01 18:07:40|519.12|516.72|518.25|515.85|519.12|516.72|518.25|515.85|0
1638382070000|2021-12-01 18:07:50|518.08|515.68|517.47|515.07|518.08|515.68|517.39|514.99|0
1638382080000|2021-12-01 18:08:00|517.39|514.99|517.04|514.64|517.56|515.16|516.69|514.29|0
1638382090000|2021-12-01 18:08:10|516.17|513.77|516.69|514.29|516.69|514.29|516.08|513.68|0
1638382100000|2021-12-01 18:08:20|517.04|514.64|516.52|514.12|517.04|514.64|516.17|513.77|0
1638382110000|2021-12-01 18:08:30|517.39|514.99|517.91|515.51|517.91|515.51|517.21|514.81|0
1638382120000|2021-12-01 18:08:40|518.08|515.68|517.56|515.16|518.08|515.68|517.56|515.16|0
1638382130000|2021-12-01 18:08:50|518.92|516.52|519.61|517.21|519.78|517.38|518.92|516.52|0
1638382140000|2021-12-01 18:09:00|519.96|517.56|519.26|516.86|519.96|517.56|519.26|516.86|0
1638382150000|2021-12-01 18:09:10|519.61|517.21|520.65|518.25|520.65|518.25|519.61|517.21|0
1638382160000|2021-12-01 18:09:20|521.17|518.77|520.13|517.73|521.17|518.77|519.96|517.56|0
1638382170000|2021-12-01 18:09:30|520.48|518.08|519.09|516.69|520.48|518.08|519.09|516.69|0
1638382180000|2021-12-01 18:09:40|519.26|516.86|519.78|517.38|519.96|517.56|519.26|516.86|0
1638382190000|2021-12-01 18:09:50|519.96|517.56|518.74|516.34|520.13|517.73|518.74|516.34|0
1638382200000|2021-12-01 18:10:00|518.57|516.17|518.05|515.65|518.57|516.17|518.05|515.65|0
1638382210000|2021-12-01 18:10:10|518.22|515.82|517.19|514.79|518.22|515.82|517.19|514.79|0
1638382220000|2021-12-01 18:10:20|516.92|514.52|517.18|514.78|517.19|514.79|516.92|514.52|0
1638382230000|2021-12-01 18:10:30|517.01|514.61|517.18|514.78|517.18|514.78|517.01|514.61|0
1638382240000|2021-12-01 18:10:40|517.7|515.3|517.36|514.96|517.7|515.3|517.36|514.96|0
1638382250000|2021-12-01 18:10:50|517.18|514.78|517.88|515.48|517.88|515.48|517.18|514.78|0
1638382260000|2021-12-01 18:11:00|518.74|516.34|518.92|516.52|518.92|516.52|518.74|516.34|0
1638382270000|2021-12-01 18:11:10|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1638382280000|2021-12-01 18:11:20|518.05|515.65|516.84|514.44|518.05|515.65|516.84|514.44|0
1638382290000|2021-12-01 18:11:30|517.53|515.13|517.53|515.13|517.88|515.48|517.53|515.13|0
1638382300000|2021-12-01 18:11:40|517.7|515.3|517.53|515.13|517.88|515.48|517.36|514.96|0
1638382310000|2021-12-01 18:11:50|517.7|515.3|518.05|515.65|518.05|515.65|517.7|515.3|0
1638382320000|2021-12-01 18:12:00|517.53|515.13|517.36|514.96|517.53|515.13|517.36|514.96|0
1638382330000|2021-12-01 18:12:10|517.7|515.3|517.7|515.3|517.88|515.48|517.7|515.3|0
1638382340000|2021-12-01 18:12:20|518.4|516|518.4|516|518.57|516.17|518.31|515.91|0
1638382350000|2021-12-01 18:12:30|518.92|516.52|519.09|516.69|519.09|516.69|518.92|516.52|0
1638382360000|2021-12-01 18:12:40|518.74|516.34|519.09|516.69|519.09|516.69|518.74|516.34|0
1638382370000|2021-12-01 18:12:50|518.74|516.34|518.22|515.82|518.74|516.34|518.22|515.82|0
1638382380000|2021-12-01 18:13:00|518.05|515.65|518.05|515.65|518.22|515.82|518.05|515.65|0
1638382390000|2021-12-01 18:13:10|518.74|516.34|519.09|516.69|519.26|516.86|518.74|516.34|0
1638382400000|2021-12-01 18:13:20|518.92|516.52|518.22|515.82|518.92|516.52|518.22|515.82|0
1638382410000|2021-12-01 18:13:30|517.88|515.48|516.15|513.75|517.88|515.48|516.15|513.75|0
1638382420000|2021-12-01 18:13:40|515.8|513.4|515.11|512.71|515.8|513.4|515.11|512.71|0
1638382430000|2021-12-01 18:13:50|514.94|512.54|515.63|513.23|515.63|513.23|514.94|512.54|0
1638382440000|2021-12-01 18:14:00|516.15|513.75|516.15|513.75|516.84|514.44|516.15|513.75|0
1638382450000|2021-12-01 18:14:10|516.06|513.66|516.49|514.09|516.66|514.26|516.06|513.66|0
1638382460000|2021-12-01 18:14:20|517.01|514.61|517.18|514.78|517.53|515.13|517.01|514.61|0
1638382470000|2021-12-01 18:14:30|517.53|515.13|518.57|516.17|518.57|516.17|517.36|514.96|0
1638382480000|2021-12-01 18:14:40|518.22|515.82|518.57|516.17|518.57|516.17|518.22|515.82|0
1638382490000|2021-12-01 18:14:50|518.91|516.51|519.26|516.86|519.26|516.86|518.91|516.51|0
1638382500000|2021-12-01 18:15:00|518.57|516.17|518.22|515.82|518.57|516.17|517.53|515.13|0
1638382510000|2021-12-01 18:15:10|518.91|516.51|518.05|515.65|518.91|516.51|518.05|515.65|0
1638382520000|2021-12-01 18:15:20|519.09|516.69|519.26|516.86|519.26|516.86|519.09|516.69|0
1638382530000|2021-12-01 18:15:30|519.09|516.69|519.95|517.55|519.95|517.55|519.09|516.69|0
1638382540000|2021-12-01 18:15:40|519.78|517.38|520.65|518.25|520.65|518.25|519.78|517.38|0
1638382550000|2021-12-01 18:15:50|520.47|518.07|521|518.6|521|518.6|520.47|518.07|0
1638382560000|2021-12-01 18:16:00|521.17|518.77|521.6|519.2|521.6|519.2|521.17|518.77|0
1638382570000|2021-12-01 18:16:10|520.82|518.42|520.65|518.25|520.82|518.42|520.47|518.07|0
1638382580000|2021-12-01 18:16:20|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1638382590000|2021-12-01 18:16:30|520.99|518.59|521.34|518.94|521.34|518.94|520.82|518.42|0
1638382600000|2021-12-01 18:16:40|521.17|518.77|520.82|518.42|521.17|518.77|520.82|518.42|0
1638382610000|2021-12-01 18:16:50|520.99|518.59|520.65|518.25|520.99|518.59|520.47|518.07|0
1638382620000|2021-12-01 18:17:00|520.3|517.9|519.61|517.21|520.3|517.9|519.61|517.21|0
1638382630000|2021-12-01 18:17:10|519.34|516.94|518.39|515.99|519.34|516.94|518.39|515.99|0
1638382640000|2021-12-01 18:17:20|517.87|515.47|516.84|514.44|517.87|515.47|516.14|513.74|0
1638382650000|2021-12-01 18:17:30|517.01|514.61|518.57|516.17|518.57|516.17|517.01|514.61|0
1638382660000|2021-12-01 18:17:40|517.01|514.61|517.18|514.78|517.18|514.78|516.66|514.26|0
1638382670000|2021-12-01 18:17:50|517.01|514.61|518.74|516.34|518.74|516.34|517.01|514.61|0
1638382680000|2021-12-01 18:18:00|517.53|515.13|516.84|514.44|517.53|515.13|516.66|514.26|0
1638382690000|2021-12-01 18:18:10|517.18|514.78|518.05|515.65|518.05|515.65|517.18|514.78|0
1638382700000|2021-12-01 18:18:20|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1638382710000|2021-12-01 18:18:30|518.39|515.99|518.57|516.17|518.57|516.17|518.22|515.82|0
1638382720000|2021-12-01 18:18:40|518.22|515.82|518.05|515.65|518.39|515.99|518.05|515.65|0
1638382730000|2021-12-01 18:18:50|517.87|515.47|518.39|515.99|518.39|515.99|517.87|515.47|0
1638382740000|2021-12-01 18:19:00|517.35|514.95|517.01|514.61|517.53|515.13|517.01|514.61|0
1638382750000|2021-12-01 18:19:10|516.66|514.26|515.88|513.48|516.83|514.43|515.88|513.48|0
1638382760000|2021-12-01 18:19:20|515.97|513.57|515.11|512.71|516.14|513.74|515.11|512.71|0
1638382770000|2021-12-01 18:19:30|515.45|513.05|515.45|513.05|515.62|513.22|515.28|512.88|0
1638382780000|2021-12-01 18:19:40|514.76|512.36|513.55|511.15|514.76|512.36|513.55|511.15|0
1638382790000|2021-12-01 18:19:50|513.72|511.32|513.03|510.63|513.9|511.5|513.03|510.63|0
1638382800000|2021-12-01 18:20:00|513.9|511.5|513.98|511.58|514.93|512.53|513.9|511.5|0
1638382810000|2021-12-01 18:20:10|514.07|511.67|513.9|511.5|514.93|512.53|513.9|511.5|0
1638382820000|2021-12-01 18:20:20|514.24|511.84|514.41|512.01|514.41|512.01|514.24|511.84|0
1638382830000|2021-12-01 18:20:30|514.59|512.19|514.76|512.36|514.76|512.36|514.59|512.19|0
1638382840000|2021-12-01 18:20:40|515.11|512.71|515.97|513.57|515.97|513.57|515.11|512.71|0
1638382850000|2021-12-01 18:20:50|515.8|513.4|515.8|513.4|516.14|513.74|515.8|513.4|0
1638382860000|2021-12-01 18:21:00|515.62|513.22|515.28|512.88|515.62|513.22|515.28|512.88|0
1638382870000|2021-12-01 18:21:10|515.45|513.05|515.45|513.05|515.62|513.22|515.45|513.05|0
1638382880000|2021-12-01 18:21:20|515.1|512.7|515.28|512.88|515.28|512.88|515.1|512.7|0
1638382890000|2021-12-01 18:21:30|514.93|512.53|515.28|512.88|515.28|512.88|514.59|512.19|0
1638382900000|2021-12-01 18:21:40|515.45|513.05|515.97|513.57|515.97|513.57|515.45|513.05|0
1638382910000|2021-12-01 18:21:50|515.8|513.4|516.49|514.09|516.49|514.09|515.8|513.4|0
1638382920000|2021-12-01 18:22:00|516.66|514.26|517.7|515.3|517.7|515.3|516.66|514.26|0
1638382930000|2021-12-01 18:22:10|518.04|515.64|518.74|516.34|518.74|516.34|518.04|515.64|0
1638382940000|2021-12-01 18:22:20|518.56|516.16|518.56|516.16|519.08|516.68|518.56|516.16|0
1638382950000|2021-12-01 18:22:30|518.39|515.99|518.91|516.51|519.08|516.68|518.39|515.99|0
1638382960000|2021-12-01 18:22:40|519.26|516.86|519.95|517.55|519.95|517.55|519.26|516.86|0
1638382970000|2021-12-01 18:22:50|520.12|517.72|520.47|518.07|520.47|518.07|519.95|517.55|0
1638382980000|2021-12-01 18:23:00|520.64|518.24|519.95|517.55|520.64|518.24|519.78|517.38|0
1638382990000|2021-12-01 18:23:10|520.03|517.63|519.43|517.03|520.12|517.72|519.43|517.03|0
1638383000000|2021-12-01 18:23:20|519.26|516.86|519.95|517.55|519.95|517.55|519.26|516.86|0
1638383010000|2021-12-01 18:23:30|519.6|517.2|519.6|517.2|519.78|517.38|519.6|517.2|0
1638383020000|2021-12-01 18:23:40|519.08|516.68|518.91|516.51|519.08|516.68|518.74|516.34|0
1638383030000|2021-12-01 18:23:50|519.08|516.68|519.08|516.68|519.26|516.86|518.91|516.51|0
1638383040000|2021-12-01 18:24:00|518.91|516.51|519.78|517.38|519.78|517.38|518.91|516.51|0
1638383050000|2021-12-01 18:24:10|519.69|517.29|519.43|517.03|519.69|517.29|519.26|516.86|0
1638383060000|2021-12-01 18:24:20|519.78|517.38|519.43|517.03|519.78|517.38|519.43|517.03|0
1638383070000|2021-12-01 18:24:30|519.6|517.2|518.1|515.7|520.12|517.72|518.1|515.7|0
1638383080000|2021-12-01 18:24:40|517.93|515.53|517.93|515.53|518.28|515.88|517.93|515.53|0
1638383090000|2021-12-01 18:24:50|517.76|515.36|518.28|515.88|518.28|515.88|517.76|515.36|0
1638383100000|2021-12-01 18:25:00|517.93|515.53|517.93|515.53|518.1|515.7|517.93|515.53|0
1638383110000|2021-12-01 18:25:10|517.75|515.35|517.75|515.35|517.93|515.53|517.58|515.18|0
1638383120000|2021-12-01 18:25:20|517.58|515.18|517.93|515.53|518.1|515.7|517.58|515.18|0
1638383130000|2021-12-01 18:25:30|518.1|515.7|518.45|516.05|518.45|516.05|518.1|515.7|0
1638383140000|2021-12-01 18:25:40|518.8|516.4|518.97|516.57|518.97|516.57|518.8|516.4|0
1638383150000|2021-12-01 18:25:50|518.8|516.4|518.97|516.57|518.97|516.57|518.8|516.4|0
1638383160000|2021-12-01 18:26:00|518.8|516.4|518.8|516.4|518.97|516.57|518.62|516.22|0
1638383170000|2021-12-01 18:26:10|519.14|516.74|520.36|517.96|520.36|517.96|519.14|516.74|0
1638383180000|2021-12-01 18:26:20|519.49|517.09|519.84|517.44|519.84|517.44|519.49|517.09|0
1638383190000|2021-12-01 18:26:30|519.67|517.27|520.01|517.61|520.01|517.61|519.67|517.27|0
1638383200000|2021-12-01 18:26:40|520.19|517.79|520.36|517.96|520.36|517.96|520.19|517.79|0
1638383210000|2021-12-01 18:26:50|520.88|518.48|520.71|518.31|520.88|518.48|520.54|518.14|0
1638383220000|2021-12-01 18:27:00|520.36|517.96|520.36|517.96|520.54|518.14|520.19|517.79|0
1638383230000|2021-12-01 18:27:10|520.54|518.14|520.88|518.48|520.88|518.48|520.54|518.14|0
1638383240000|2021-12-01 18:27:20|520.54|518.14|521.06|518.66|521.06|518.66|520.54|518.14|0
1638383250000|2021-12-01 18:27:30|521.23|518.83|521.23|518.83|521.23|518.83|520.88|518.48|0
1638383260000|2021-12-01 18:27:40|521.41|519.01|521.23|518.83|521.41|519.01|521.23|518.83|0
1638383270000|2021-12-01 18:27:50|521.06|518.66|521.23|518.83|521.41|519.01|521.06|518.66|0
1638383280000|2021-12-01 18:28:00|521.41|519.01|520.88|518.48|521.41|519.01|520.88|518.48|0
1638383290000|2021-12-01 18:28:10|521.06|518.66|520.54|518.14|521.06|518.66|520.54|518.14|0
1638383300000|2021-12-01 18:28:20|520.71|518.31|520.88|518.48|520.88|518.48|520.71|518.31|0
1638383310000|2021-12-01 18:28:30|521.23|518.83|521.06|518.66|521.23|518.83|521.06|518.66|0
1638383320000|2021-12-01 18:28:40|520.88|518.48|521.06|518.66|521.06|518.66|520.88|518.48|0
1638383330000|2021-12-01 18:28:50|520.71|518.31|520.36|517.96|520.88|518.48|520.36|517.96|0
1638383340000|2021-12-01 18:29:00|520.54|518.14|520.71|518.31|520.88|518.48|520.54|518.14|0
1638383350000|2021-12-01 18:29:10|520.88|518.48|520.88|518.48|520.88|518.48|520.54|518.14|0
1638383360000|2021-12-01 18:29:20|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1638383370000|2021-12-01 18:29:30|521.23|518.83|521.75|519.35|521.75|519.35|521.23|518.83|0
1638383380000|2021-12-01 18:29:40|521.58|519.18|521.23|518.83|521.58|519.18|521.23|518.83|0
1638383390000|2021-12-01 18:29:50|521.41|519.01|521.06|518.66|521.41|519.01|521.06|518.66|0
1638383400000|2021-12-01 18:30:00|520.88|518.48|521.23|518.83|521.23|518.83|520.88|518.48|0
1638383410000|2021-12-01 18:30:10|521.06|518.66|521.23|518.83|521.41|519.01|521.06|518.66|0
1638383420000|2021-12-01 18:30:20|521.58|519.18|521.75|519.35|521.75|519.35|521.58|519.18|0
1638383430000|2021-12-01 18:30:30|521.58|519.18|521.58|519.18|521.75|519.35|521.58|519.18|0
1638383440000|2021-12-01 18:30:40|521.75|519.35|521.06|518.66|521.75|519.35|521.06|518.66|0
1638383450000|2021-12-01 18:30:50|520.88|518.48|520.19|517.79|520.88|518.48|520.19|517.79|0
1638383460000|2021-12-01 18:31:00|520.36|517.96|521.23|518.83|521.23|518.83|520.36|517.96|0
1638383470000|2021-12-01 18:31:10|521.41|519.01|521.06|518.66|521.58|519.18|521.06|518.66|0
1638383480000|2021-12-01 18:31:20|521.58|519.18|521.58|519.18|521.58|519.18|521.41|519.01|0
1638383490000|2021-12-01 18:31:30|520.88|518.48|520.53|518.13|520.88|518.48|520.53|518.13|0
1638383500000|2021-12-01 18:31:40|520.01|517.61|518.45|516.05|520.01|517.61|518.45|516.05|0
1638383510000|2021-12-01 18:31:50|518.27|515.87|517.58|515.18|518.45|516.05|517.58|515.18|0
1638383520000|2021-12-01 18:32:00|516.88|514.48|518.62|516.22|518.79|516.39|516.88|514.48|0
1638383530000|2021-12-01 18:32:10|519.32|516.92|518.45|516.05|519.32|516.92|518.45|516.05|0
1638383540000|2021-12-01 18:32:20|518.62|516.22|518.62|516.22|518.62|516.22|518.45|516.05|0
1638383550000|2021-12-01 18:32:30|518.97|516.57|519.32|516.92|519.49|517.09|518.79|516.39|0
1638383560000|2021-12-01 18:32:40|518.97|516.57|518.97|516.57|519.32|516.92|518.97|516.57|0
1638383570000|2021-12-01 18:32:50|519.14|516.74|517.49|515.09|519.14|516.74|517.49|515.09|0
1638383580000|2021-12-01 18:33:00|517.06|514.66|517.92|515.52|517.92|515.52|517.06|514.66|0
1638383590000|2021-12-01 18:33:10|518.18|515.78|518.27|515.87|518.27|515.87|517.92|515.52|0
1638383600000|2021-12-01 18:33:20|518.1|515.7|518.1|515.7|518.1|515.7|518.1|515.7|0
1638383610000|2021-12-01 18:33:30|517.75|515.35|518.27|515.87|518.27|515.87|517.75|515.35|0
1638383620000|2021-12-01 18:33:40|518.45|516.05|518.18|515.78|518.45|516.05|518.18|515.78|0
1638383630000|2021-12-01 18:33:50|518.27|515.87|518.27|515.87|518.79|516.39|518.27|515.87|0
1638383640000|2021-12-01 18:34:00|517.92|515.52|517.4|515|517.92|515.52|517.4|515|0
1638383650000|2021-12-01 18:34:10|517.58|515.18|517.92|515.52|518.1|515.7|517.58|515.18|0
1638383660000|2021-12-01 18:34:20|517.75|515.35|517.92|515.52|517.92|515.52|517.75|515.35|0
1638383670000|2021-12-01 18:34:30|518.01|515.61|517.92|515.52|518.01|515.61|517.75|515.35|0
1638383680000|2021-12-01 18:34:40|517.75|515.35|518.45|516.05|518.45|516.05|517.75|515.35|0
1638383690000|2021-12-01 18:34:50|518.53|516.13|518.27|515.87|518.79|516.39|518.27|515.87|0
1638383700000|2021-12-01 18:35:00|518.53|516.13|519.49|517.09|519.49|517.09|518.53|516.13|0
1638383710000|2021-12-01 18:35:10|519.14|516.74|519.49|517.09|519.49|517.09|519.14|516.74|0
1638383720000|2021-12-01 18:35:20|519.31|516.91|518.97|516.57|519.49|517.09|518.97|516.57|0
1638383730000|2021-12-01 18:35:30|518.79|516.39|519.31|516.91|519.31|516.91|518.79|516.39|0
1638383740000|2021-12-01 18:35:40|519.49|517.09|518.79|516.39|519.49|517.09|518.79|516.39|0
1638383750000|2021-12-01 18:35:50|518.27|515.87|518.01|515.61|518.27|515.87|517.92|515.52|0
1638383760000|2021-12-01 18:36:00|518.44|516.04|519.14|516.74|519.14|516.74|518.44|516.04|0
1638383770000|2021-12-01 18:36:10|519.31|516.91|519.49|517.09|519.66|517.26|519.31|516.91|0
1638383780000|2021-12-01 18:36:20|519.66|517.26|518.97|516.57|519.66|517.26|518.97|516.57|0
1638383790000|2021-12-01 18:36:30|518.62|516.22|518.27|515.87|518.62|516.22|518.27|515.87|0
1638383800000|2021-12-01 18:36:40|518.35|515.95|518.44|516.04|518.44|516.04|518.35|515.95|0
1638383810000|2021-12-01 18:36:50|518.27|515.87|517.75|515.35|518.44|516.04|517.75|515.35|0
1638383820000|2021-12-01 18:37:00|518.27|515.87|517.58|515.18|518.44|516.04|517.58|515.18|0
1638383830000|2021-12-01 18:37:10|517.4|515|517.05|514.65|517.4|515|517.05|514.65|0
1638383840000|2021-12-01 18:37:20|516.88|514.48|517.48|515.08|517.48|515.08|516.88|514.48|0
1638383850000|2021-12-01 18:37:30|517.05|514.65|517.05|514.65|517.05|514.65|516.96|514.56|0
1638383860000|2021-12-01 18:37:40|516.88|514.48|516.53|514.13|516.88|514.48|516.53|514.13|0
1638383870000|2021-12-01 18:37:50|516.71|514.31|517.57|515.17|517.57|515.17|516.71|514.31|0
1638383880000|2021-12-01 18:38:00|518.27|515.87|517.57|515.17|518.27|515.87|517.57|515.17|0
1638383890000|2021-12-01 18:38:10|517.66|515.26|517.31|514.91|517.92|515.52|517.23|514.83|0
1638383900000|2021-12-01 18:38:20|517.92|515.52|518.62|516.22|518.62|516.22|517.75|515.35|0
1638383910000|2021-12-01 18:38:30|518.44|516.04|518.44|516.04|518.44|516.04|518.27|515.87|0
1638383920000|2021-12-01 18:38:40|518.96|516.56|519.49|517.09|519.49|517.09|518.96|516.56|0
1638383930000|2021-12-01 18:38:50|519.66|517.26|520.01|517.61|520.01|517.61|519.49|517.09|0
1638383940000|2021-12-01 18:39:00|519.66|517.26|519.66|517.26|519.66|517.26|519.66|517.26|0
1638383950000|2021-12-01 18:39:10|519.49|517.09|519.49|517.09|519.49|517.09|519.49|517.09|0
1638383960000|2021-12-01 18:39:20|519.31|516.91|518.96|516.56|519.31|516.91|518.79|516.39|0
1638383970000|2021-12-01 18:39:30|519.14|516.74|518.44|516.04|519.14|516.74|518.44|516.04|0
1638383980000|2021-12-01 18:39:40|518.62|516.22|518.62|516.22|518.79|516.39|518.44|516.04|0
1638383990000|2021-12-01 18:39:50|518.44|516.04|518.27|515.87|518.44|516.04|518.09|515.69|0
1638384000000|2021-12-01 18:40:00|518.62|516.22|518.62|516.22|518.62|516.22|518.44|516.04|0
1638384010000|2021-12-01 18:40:10|518.96|516.56|518.44|516.04|518.96|516.56|518.27|515.87|0
1638384020000|2021-12-01 18:40:20|517.92|515.52|518.09|515.69|518.44|516.04|517.92|515.52|0
1638384030000|2021-12-01 18:40:30|518.44|516.04|518.09|515.69|518.62|516.22|518.09|515.69|0
1638384040000|2021-12-01 18:40:40|517.75|515.35|518|515.6|518.09|515.69|517.75|515.35|0
1638384050000|2021-12-01 18:40:50|518.09|515.69|517.4|515|518.09|515.69|517.4|515|0
1638384060000|2021-12-01 18:41:00|517.75|515.35|518.44|516.04|518.44|516.04|517.75|515.35|0
1638384070000|2021-12-01 18:41:10|518.62|516.22|518.96|516.56|518.96|516.56|518.62|516.22|0
1638384080000|2021-12-01 18:41:20|519.14|516.74|519.22|516.82|519.22|516.82|518.96|516.56|0
1638384090000|2021-12-01 18:41:30|519.31|516.91|518.96|516.56|519.31|516.91|518.7|516.3|0
1638384100000|2021-12-01 18:41:40|518.79|516.39|518.79|516.39|518.79|516.39|518.79|516.39|0
1638384110000|2021-12-01 18:41:50|518.62|516.22|518.79|516.39|518.79|516.39|518.62|516.22|0
1638384120000|2021-12-01 18:42:00|518.62|516.22|518.09|515.69|518.96|516.56|518.09|515.69|0
1638384130000|2021-12-01 18:42:10|517.92|515.52|516.7|514.3|517.92|515.52|516.7|514.3|0
1638384140000|2021-12-01 18:42:20|516.88|514.48|516.53|514.13|517.05|514.65|516.53|514.13|0
1638384150000|2021-12-01 18:42:30|515.66|513.26|514.45|512.05|515.66|513.26|514.19|511.79|0
1638384160000|2021-12-01 18:42:40|513.76|511.36|511.59|509.19|513.76|511.36|511.59|509.19|0
1638384170000|2021-12-01 18:42:50|511.51|509.11|513.58|511.18|513.58|511.18|511.51|509.11|0
1638384180000|2021-12-01 18:43:00|512.72|510.32|512.55|510.15|512.72|510.32|512.55|510.15|0
1638384190000|2021-12-01 18:43:10|513.24|510.84|512.03|509.63|513.41|511.01|512.03|509.63|0
1638384200000|2021-12-01 18:43:20|511.51|509.11|512.72|510.32|512.72|510.32|511.51|509.11|0
1638384210000|2021-12-01 18:43:30|512.37|509.97|511.68|509.28|512.37|509.97|511.68|509.28|0
1638384220000|2021-12-01 18:43:40|512.37|509.97|511.85|509.45|512.37|509.97|511.85|509.45|0
1638384230000|2021-12-01 18:43:50|511.51|509.11|509.09|506.69|511.51|509.11|509.09|506.69|0
1638384240000|2021-12-01 18:44:00|510.65|508.25|508.58|506.18|510.99|508.59|508.58|506.18|0
1638384250000|2021-12-01 18:44:10|509.27|506.87|513.5|511.1|514.19|511.79|509.27|506.87|0
1638384260000|2021-12-01 18:44:20|513.84|511.44|513.67|511.27|514.19|511.79|513.67|511.27|0
1638384270000|2021-12-01 18:44:30|514.53|512.13|514.44|512.04|514.71|512.31|514.44|512.04|0
1638384280000|2021-12-01 18:44:40|514.36|511.96|513.33|510.93|514.36|511.96|513.33|510.93|0
1638384290000|2021-12-01 18:44:50|514.02|511.62|515.82|513.42|515.82|513.42|514.02|511.62|0
1638384300000|2021-12-01 18:45:00|515.22|512.82|514.88|512.48|515.22|512.82|514.53|512.13|0
1638384310000|2021-12-01 18:45:10|515.22|512.82|513.84|511.44|515.22|512.82|513.84|511.44|0
1638384320000|2021-12-01 18:45:20|513.67|511.27|513.15|510.75|513.67|511.27|513.15|510.75|0
1638384330000|2021-12-01 18:45:30|513.67|511.27|512.81|510.41|513.67|511.27|512.46|510.06|0
1638384340000|2021-12-01 18:45:40|512.98|510.58|512.98|510.58|512.98|510.58|512.81|510.41|0
1638384350000|2021-12-01 18:45:50|511.95|509.55|510.4|508|511.95|509.55|510.4|508|0
1638384360000|2021-12-01 18:46:00|510.65|508.25|509.19|506.79|510.65|508.25|509.19|506.79|0
1638384370000|2021-12-01 18:46:10|509.37|506.97|509.88|507.48|509.88|507.48|509.19|506.79|0
1638384380000|2021-12-01 18:46:20|509.54|507.14|509.1|506.7|509.54|507.14|509.1|506.7|0
1638384390000|2021-12-01 18:46:30|508.85|506.45|510.4|508|510.4|508|508.85|506.45|0
1638384400000|2021-12-01 18:46:40|510.05|507.65|509.54|507.14|510.05|507.65|509.54|507.14|0
1638384410000|2021-12-01 18:46:50|509.37|506.97|509.54|507.14|509.54|507.14|509.37|506.97|0
1638384420000|2021-12-01 18:47:00|509.71|507.31|510.22|507.82|510.4|508|509.71|507.31|0
1638384430000|2021-12-01 18:47:10|510.4|508|509.54|507.14|510.4|508|509.54|507.14|0
1638384440000|2021-12-01 18:47:20|509.71|507.31|508.85|506.45|509.71|507.31|508.85|506.45|0
1638384450000|2021-12-01 18:47:30|509.37|506.97|508.93|506.53|509.37|506.97|508.85|506.45|0
1638384460000|2021-12-01 18:47:40|509.19|506.79|509.37|506.97|509.71|507.31|508.93|506.53|0
1638384470000|2021-12-01 18:47:50|509.88|507.48|509.54|507.14|509.88|507.48|509.36|506.96|0
1638384480000|2021-12-01 18:48:00|508.25|505.85|507.82|505.42|508.25|505.85|507.82|505.42|0
1638384490000|2021-12-01 18:48:10|507.65|505.25|507.65|505.25|507.82|505.42|507.65|505.25|0
1638384500000|2021-12-01 18:48:20|507.3|504.9|507.3|504.9|507.3|504.9|507.22|504.82|0
1638384510000|2021-12-01 18:48:30|506.96|504.56|508.33|505.93|508.33|505.93|506.96|504.56|0
1638384520000|2021-12-01 18:48:40|507.48|505.08|507.3|504.9|507.48|505.08|506.96|504.56|0
1638384530000|2021-12-01 18:48:50|506.79|504.39|506.45|504.05|506.79|504.39|506.45|504.05|0
1638384540000|2021-12-01 18:49:00|506.62|504.22|504.26|501.86|506.62|504.22|504.26|501.86|0
1638384550000|2021-12-01 18:49:10|506.3|503.9|505.45|503.05|506.3|503.9|505.45|503.05|0
1638384560000|2021-12-01 18:49:20|505.62|503.22|505.96|503.56|505.96|503.56|505.11|502.71|0
1638384570000|2021-12-01 18:49:30|505.45|503.05|505.62|503.22|505.62|503.22|505.28|502.88|0
1638384580000|2021-12-01 18:49:40|505.28|502.88|505.11|502.71|505.28|502.88|504.59|502.19|0
1638384590000|2021-12-01 18:49:50|504.76|502.36|505.28|502.88|505.28|502.88|504.76|502.36|0
1638384600000|2021-12-01 18:50:00|505.96|503.56|507.84|505.44|507.84|505.44|505.96|503.56|0
1638384610000|2021-12-01 18:50:10|507.67|505.27|509.56|507.16|509.56|507.16|507.67|505.27|0
1638384620000|2021-12-01 18:50:20|509.39|506.99|509.47|507.07|509.47|507.07|508.87|506.47|0
1638384630000|2021-12-01 18:50:30|510.25|507.85|510.07|507.67|510.25|507.85|510.07|507.67|0
1638384640000|2021-12-01 18:50:40|510.42|508.02|509.9|507.5|510.42|508.02|509.9|507.5|0
1638384650000|2021-12-01 18:50:50|509.73|507.33|509.73|507.33|509.73|507.33|509.56|507.16|0
1638384660000|2021-12-01 18:51:00|509.22|506.82|508.36|505.96|509.22|506.82|508.19|505.79|0
1638384670000|2021-12-01 18:51:10|509.39|506.99|510.76|508.36|510.76|508.36|509.39|506.99|0
1638384680000|2021-12-01 18:51:20|511.28|508.88|510.84|508.44|511.45|509.05|510.84|508.44|0
1638384690000|2021-12-01 18:51:30|510.93|508.53|510.25|507.85|510.93|508.53|510.25|507.85|0
1638384700000|2021-12-01 18:51:40|510.24|507.84|510.76|508.36|510.76|508.36|510.24|507.84|0
1638384710000|2021-12-01 18:51:50|511.62|509.22|512.31|509.91|512.31|509.91|511.62|509.22|0
1638384720000|2021-12-01 18:52:00|512.14|509.74|512.65|510.25|512.82|510.42|512.14|509.74|0
1638384730000|2021-12-01 18:52:10|513.17|510.77|513.34|510.94|513.34|510.94|513|510.6|0
1638384740000|2021-12-01 18:52:20|513.86|511.46|514.03|511.63|514.03|511.63|513.86|511.46|0
1638384750000|2021-12-01 18:52:30|513.42|511.02|513.34|510.94|513.86|511.46|513.34|510.94|0
1638384760000|2021-12-01 18:52:40|513.51|511.11|512.91|510.51|513.51|511.11|512.91|510.51|0
1638384770000|2021-12-01 18:52:50|512.82|510.42|513.17|510.77|513.68|511.28|512.82|510.42|0
1638384780000|2021-12-01 18:53:00|513.68|511.28|513.17|510.77|513.68|511.28|513.17|510.77|0
1638384790000|2021-12-01 18:53:10|512.82|510.42|514.46|512.06|514.46|512.06|512.82|510.42|0
1638384800000|2021-12-01 18:53:20|514.2|511.8|514.37|511.97|514.37|511.97|514.2|511.8|0
1638384810000|2021-12-01 18:53:30|514.2|511.8|513.68|511.28|514.2|511.8|513.68|511.28|0
1638384820000|2021-12-01 18:53:40|513.51|511.11|511.73|509.33|513.86|511.46|511.73|509.33|0
1638384830000|2021-12-01 18:53:50|512.07|509.67|511.73|509.33|512.24|509.84|511.55|509.15|0
1638384840000|2021-12-01 18:54:00|511.38|508.98|511.21|508.81|511.38|508.98|510.87|508.47|0
1638384850000|2021-12-01 18:54:10|510.87|508.47|510.69|508.29|511.04|508.64|510.69|508.29|0
1638384860000|2021-12-01 18:54:20|510.35|507.95|510.35|507.95|510.35|507.95|510.18|507.78|0
1638384870000|2021-12-01 18:54:30|510.18|507.78|510.35|507.95|510.35|507.95|510.18|507.78|0
1638384880000|2021-12-01 18:54:40|509.91|507.51|510.35|507.95|510.52|508.12|509.83|507.43|0
1638384890000|2021-12-01 18:54:50|510.69|508.29|511.04|508.64|511.04|508.64|510.69|508.29|0
1638384900000|2021-12-01 18:55:00|511.55|509.15|511.04|508.64|511.55|509.15|511.04|508.64|0
1638384910000|2021-12-01 18:55:10|511.73|509.33|511.73|509.33|512.07|509.67|511.73|509.33|0
1638384920000|2021-12-01 18:55:20|512.24|509.84|513.19|510.79|513.19|510.79|512.24|509.84|0
1638384930000|2021-12-01 18:55:30|513.11|510.71|513.45|511.05|513.45|511.05|513.11|510.71|0
1638384940000|2021-12-01 18:55:40|513.8|511.4|514.49|512.09|514.83|512.43|513.8|511.4|0
1638384950000|2021-12-01 18:55:50|514.74|512.34|514.83|512.43|515.53|513.13|514.66|512.26|0
1638384960000|2021-12-01 18:56:00|515.18|512.78|513.8|511.4|515.18|512.78|513.8|511.4|0
1638384970000|2021-12-01 18:56:10|513.28|510.88|513.45|511.05|513.53|511.13|513.28|510.88|0
1638384980000|2021-12-01 18:56:20|513.8|511.4|513.45|511.05|513.8|511.4|513.45|511.05|0
1638384990000|2021-12-01 18:56:30|513.62|511.22|515.01|512.61|515.01|512.61|513.62|511.22|0
1638385000000|2021-12-01 18:56:40|515.35|512.95|515.18|512.78|515.35|512.95|514.83|512.43|0
1638385010000|2021-12-01 18:56:50|515.52|513.12|515.26|512.86|515.52|513.12|514.66|512.26|0
1638385020000|2021-12-01 18:57:00|514.49|512.09|515.18|512.78|515.18|512.78|514.49|512.09|0
1638385030000|2021-12-01 18:57:10|515.52|513.12|515.87|513.47|515.87|513.47|515.18|512.78|0
1638385040000|2021-12-01 18:57:20|515.52|513.12|515.01|512.61|515.87|513.47|515.01|512.61|0
1638385050000|2021-12-01 18:57:30|515.18|512.78|514.83|512.43|515.18|512.78|514.49|512.09|0
1638385060000|2021-12-01 18:57:40|514.66|512.26|514.66|512.26|514.66|512.26|514.22|511.82|0
1638385070000|2021-12-01 18:57:50|514.83|512.43|513.45|511.05|514.83|512.43|513.45|511.05|0
1638385080000|2021-12-01 18:58:00|513.8|511.4|513.8|511.4|513.8|511.4|513.62|511.22|0
1638385090000|2021-12-01 18:58:10|515.01|512.61|515.18|512.78|515.18|512.78|514.92|512.52|0
1638385100000|2021-12-01 18:58:20|514.83|512.43|515.01|512.61|515.01|512.61|514.83|512.43|0
1638385110000|2021-12-01 18:58:30|514.83|512.43|515|512.6|515.01|512.61|514.83|512.43|0
1638385120000|2021-12-01 18:58:40|514.83|512.43|514.66|512.26|514.83|512.43|514.49|512.09|0
1638385130000|2021-12-01 18:58:50|514.31|511.91|514.49|512.09|514.49|512.09|514.31|511.91|0
1638385140000|2021-12-01 18:59:00|514.57|512.17|514.83|512.43|514.83|512.43|514.57|512.17|0
1638385150000|2021-12-01 18:59:10|514.49|512.09|514.14|511.74|514.49|512.09|514.14|511.74|0
1638385160000|2021-12-01 18:59:20|514.66|512.26|514.49|512.09|514.66|512.26|514.31|511.91|0
1638385170000|2021-12-01 18:59:30|514.31|511.91|513.97|511.57|514.31|511.91|513.62|511.22|0
1638385180000|2021-12-01 18:59:40|514.14|511.74|514.83|512.43|514.83|512.43|514.14|511.74|0
1638385190000|2021-12-01 18:59:50|514.66|512.26|514.66|512.26|514.66|512.26|514.66|512.26|0
1638385200000|2021-12-01 19:00:00|513.62|511.22|512.24|509.84|513.62|511.22|512.07|509.67|0
1638385210000|2021-12-01 19:00:10|512.41|510.01|511.72|509.32|512.41|510.01|511.21|508.81|0
1638385220000|2021-12-01 19:00:20|512.59|510.19|512.24|509.84|512.59|510.19|512.24|509.84|0
1638385230000|2021-12-01 19:00:30|511.55|509.15|511.72|509.32|512.07|509.67|511.55|509.15|0
1638385240000|2021-12-01 19:00:40|511.38|508.98|512.24|509.84|512.24|509.84|511.38|508.98|0
1638385250000|2021-12-01 19:00:50|512.76|510.36|514.91|512.51|514.91|512.51|512.76|510.36|0
1638385260000|2021-12-01 19:01:00|515.61|513.21|515.35|512.95|515.87|513.47|515.35|512.95|0
1638385270000|2021-12-01 19:01:10|515.7|513.3|514.74|512.34|515.7|513.3|514.74|512.34|0
1638385280000|2021-12-01 19:01:20|514.66|512.26|513.97|511.57|514.66|512.26|513.79|511.39|0
1638385290000|2021-12-01 19:01:30|513.45|511.05|512.93|510.53|513.45|511.05|512.76|510.36|0
1638385300000|2021-12-01 19:01:40|512.76|510.36|513.28|510.88|513.28|510.88|512.76|510.36|0
1638385310000|2021-12-01 19:01:50|513.01|510.61|512.59|510.19|513.01|510.61|512.59|510.19|0
1638385320000|2021-12-01 19:02:00|513.45|511.05|514.14|511.74|514.14|511.74|513.45|511.05|0
1638385330000|2021-12-01 19:02:10|512.93|510.53|512.07|509.67|513.62|511.22|512.07|509.67|0
1638385340000|2021-12-01 19:02:20|511.03|508.63|509.48|507.08|511.03|508.63|509.48|507.08|0
1638385350000|2021-12-01 19:02:30|510.34|507.94|511.21|508.81|511.55|509.15|510.34|507.94|0
1638385360000|2021-12-01 19:02:40|510.86|508.46|510.69|508.29|510.86|508.46|510.52|508.12|0
1638385370000|2021-12-01 19:02:50|511.21|508.81|512.24|509.84|512.24|509.84|511.21|508.81|0
1638385380000|2021-12-01 19:03:00|512.07|509.67|512.93|510.53|512.93|510.53|512.07|509.67|0
1638385390000|2021-12-01 19:03:10|512.58|510.18|511.89|509.49|512.58|510.18|511.72|509.32|0
1638385400000|2021-12-01 19:03:20|512.07|509.67|511.8|509.4|512.49|510.09|511.8|509.4|0
1638385410000|2021-12-01 19:03:30|512.07|509.67|511.55|509.15|512.67|510.27|511.55|509.15|0
1638385420000|2021-12-01 19:03:40|511.72|509.32|511.72|509.32|511.72|509.32|511.55|509.15|0
1638385430000|2021-12-01 19:03:50|512.32|509.92|511.89|509.49|512.32|509.92|511.89|509.49|0
1638385440000|2021-12-01 19:04:00|512.07|509.67|511.72|509.32|512.76|510.36|511.72|509.32|0
1638385450000|2021-12-01 19:04:10|511.55|509.15|510.77|508.37|511.72|509.32|510.77|508.37|0
1638385460000|2021-12-01 19:04:20|511.03|508.63|510.77|508.37|511.38|508.98|510.77|508.37|0
1638385470000|2021-12-01 19:04:30|510.52|508.12|510.52|508.12|510.86|508.46|510.52|508.12|0
1638385480000|2021-12-01 19:04:40|510.86|508.46|511.63|509.23|511.63|509.23|510.86|508.46|0
1638385490000|2021-12-01 19:04:50|511.45|509.05|512.14|509.74|512.14|509.74|511.45|509.05|0
1638385500000|2021-12-01 19:05:00|511.28|508.88|512.57|510.17|512.57|510.17|511.28|508.88|0
1638385510000|2021-12-01 19:05:10|512.49|510.09|512.32|509.92|513.01|510.61|512.32|509.92|0
1638385520000|2021-12-01 19:05:20|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1638385530000|2021-12-01 19:05:30|511.97|509.57|512.49|510.09|512.49|510.09|511.97|509.57|0
1638385540000|2021-12-01 19:05:40|512.83|510.43|511.45|509.05|513.52|511.12|511.45|509.05|0
1638385550000|2021-12-01 19:05:50|511.63|509.23|511.8|509.4|511.8|509.4|511.63|509.23|0
1638385560000|2021-12-01 19:06:00|512.49|510.09|512.14|509.74|512.49|510.09|512.14|509.74|0
1638385570000|2021-12-01 19:06:10|511.97|509.57|510.77|508.37|511.97|509.57|510.59|508.19|0
1638385580000|2021-12-01 19:06:20|510.59|508.19|511.45|509.05|511.45|509.05|510.59|508.19|0
1638385590000|2021-12-01 19:06:30|511.11|508.71|510.25|507.85|511.11|508.71|510.25|507.85|0
1638385600000|2021-12-01 19:06:40|510.42|508.02|509.22|506.82|510.42|508.02|509.22|506.82|0
1638385610000|2021-12-01 19:06:50|508.87|506.47|508.87|506.47|509.05|506.65|508.87|506.47|0
1638385620000|2021-12-01 19:07:00|508.19|505.79|508.19|505.79|508.53|506.13|508.19|505.79|0
1638385630000|2021-12-01 19:07:10|508.53|506.13|509.22|506.82|509.22|506.82|508.53|506.13|0
1638385640000|2021-12-01 19:07:20|509.9|507.5|511.11|508.71|511.11|508.71|509.73|507.33|0
1638385650000|2021-12-01 19:07:30|511.36|508.96|512.14|509.74|512.14|509.74|511.28|508.88|0
1638385660000|2021-12-01 19:07:40|511.63|509.23|510.59|508.19|511.63|509.23|510.59|508.19|0
1638385670000|2021-12-01 19:07:50|510.42|508.02|511.11|508.71|511.11|508.71|510.42|508.02|0
1638385680000|2021-12-01 19:08:00|511.36|508.96|511.28|508.88|512.14|509.74|511.28|508.88|0
1638385690000|2021-12-01 19:08:10|510.76|508.36|510.42|508.02|510.76|508.36|510.42|508.02|0
1638385700000|2021-12-01 19:08:20|510.25|507.85|509.9|507.5|510.25|507.85|509.9|507.5|0
1638385710000|2021-12-01 19:08:30|510.08|507.68|509.9|507.5|510.08|507.68|509.73|507.33|0
1638385720000|2021-12-01 19:08:40|509.73|507.33|509.73|507.33|509.9|507.5|509.73|507.33|0
1638385730000|2021-12-01 19:08:50|510.42|508.02|509.9|507.5|510.42|508.02|509.9|507.5|0
1638385740000|2021-12-01 19:09:00|509.81|507.41|509.9|507.5|509.9|507.5|509.73|507.33|0
1638385750000|2021-12-01 19:09:10|509.73|507.33|509.73|507.33|510.25|507.85|509.73|507.33|0
1638385760000|2021-12-01 19:09:20|509.56|507.16|509.39|506.99|509.73|507.33|509.39|506.99|0
1638385770000|2021-12-01 19:09:30|509.22|506.82|508.36|505.96|509.22|506.82|508.36|505.96|0
1638385780000|2021-12-01 19:09:40|508.27|505.87|508.01|505.61|508.53|506.13|508.01|505.61|0
1638385790000|2021-12-01 19:09:50|507.67|505.27|507.92|505.52|507.92|505.52|507.67|505.27|0
1638385800000|2021-12-01 19:10:00|508.36|505.96|508.44|506.04|508.44|506.04|508.18|505.78|0
1638385810000|2021-12-01 19:10:10|508.18|505.78|507.67|505.27|508.36|505.96|507.67|505.27|0
1638385820000|2021-12-01 19:10:20|507.33|504.93|506.72|504.32|507.33|504.93|506.72|504.32|0
1638385830000|2021-12-01 19:10:30|506.64|504.24|506.81|504.41|506.81|504.41|506.47|504.07|0
1638385840000|2021-12-01 19:10:40|506.64|504.24|506.81|504.41|506.81|504.41|506.47|504.07|0
1638385850000|2021-12-01 19:10:50|506.64|504.24|506.47|504.07|506.64|504.24|506.3|503.9|0
1638385860000|2021-12-01 19:11:00|506.55|504.15|506.13|503.73|506.55|504.15|506.13|503.73|0
1638385870000|2021-12-01 19:11:10|506.38|503.98|506.47|504.07|506.47|504.07|506.13|503.73|0
1638385880000|2021-12-01 19:11:20|506.81|504.41|506.98|504.58|507.15|504.75|506.64|504.24|0
1638385890000|2021-12-01 19:11:30|506.89|504.49|506.81|504.41|506.89|504.49|506.64|504.24|0
1638385900000|2021-12-01 19:11:40|506.47|504.07|505.1|502.7|506.47|504.07|505.1|502.7|0
1638385910000|2021-12-01 19:11:50|504.58|502.18|504.07|501.67|504.58|502.18|504.07|501.67|0
1638385920000|2021-12-01 19:12:00|503.73|501.33|504.24|501.84|504.24|501.84|503.73|501.33|0
1638385930000|2021-12-01 19:12:10|503.73|501.33|503.56|501.16|503.9|501.5|503.56|501.16|0
1638385940000|2021-12-01 19:12:20|503.9|501.5|503.04|500.64|503.9|501.5|503.04|500.64|0
1638385950000|2021-12-01 19:12:30|503.39|500.99|503.9|501.5|503.9|501.5|503.13|500.73|0
1638385960000|2021-12-01 19:12:40|504.07|501.67|503.39|500.99|504.07|501.67|503.39|500.99|0
1638385970000|2021-12-01 19:12:50|503.56|501.16|503.21|500.81|503.56|501.16|503.21|500.81|0
1638385980000|2021-12-01 19:13:00|503.56|501.16|501.68|499.28|503.56|501.16|501.68|499.28|0
1638385990000|2021-12-01 19:13:10|502.02|499.62|501.85|499.45|502.19|499.79|501.85|499.45|0
1638386000000|2021-12-01 19:13:20|502.1|499.7|501.85|499.45|502.19|499.79|501.68|499.28|0
1638386010000|2021-12-01 19:13:30|501.68|499.28|501.68|499.28|501.85|499.45|501.68|499.28|0
1638386020000|2021-12-01 19:13:40|501.08|498.68|501.34|498.94|501.34|498.94|501.08|498.68|0
1638386030000|2021-12-01 19:13:50|502.02|499.62|503.04|500.64|503.04|500.64|502.02|499.62|0
1638386040000|2021-12-01 19:14:00|503.39|500.99|503.21|500.81|503.73|501.33|503.21|500.81|0
1638386050000|2021-12-01 19:14:10|503.73|501.33|505.78|503.38|505.78|503.38|503.73|501.33|0
1638386060000|2021-12-01 19:14:20|506.29|503.89|506.46|504.06|506.46|504.06|506.12|503.72|0
1638386070000|2021-12-01 19:14:30|506.97|504.57|506.97|504.57|506.97|504.57|506.63|504.23|0
1638386080000|2021-12-01 19:14:40|506.46|504.06|507.49|505.09|507.49|505.09|506.46|504.06|0
1638386090000|2021-12-01 19:14:50|507.15|504.75|506.97|504.57|507.15|504.75|506.63|504.23|0
1638386100000|2021-12-01 19:15:00|506.46|504.06|508.52|506.12|508.52|506.12|506.46|504.06|0
1638386110000|2021-12-01 19:15:10|508.69|506.29|508.86|506.46|508.86|506.46|508.52|506.12|0
1638386120000|2021-12-01 19:15:20|508.69|506.29|508.35|505.95|508.69|506.29|508|505.6|0
1638386130000|2021-12-01 19:15:30|508.17|505.77|508.52|506.12|508.52|506.12|507.83|505.43|0
1638386140000|2021-12-01 19:15:40|508.69|506.29|508.17|505.77|508.69|506.29|508.17|505.77|0
1638386150000|2021-12-01 19:15:50|507.83|505.43|508.34|505.94|508.69|506.29|507.83|505.43|0
1638386160000|2021-12-01 19:16:00|508.26|505.86|507.83|505.43|508.26|505.86|507.83|505.43|0
1638386170000|2021-12-01 19:16:10|506.97|504.57|507.15|504.75|507.49|505.09|506.97|504.57|0
1638386180000|2021-12-01 19:16:20|507.32|504.92|506.8|504.4|507.32|504.92|506.63|504.23|0
1638386190000|2021-12-01 19:16:30|505.6|503.2|505.78|503.38|505.78|503.38|505.6|503.2|0
1638386200000|2021-12-01 19:16:40|505.95|503.55|504.92|502.52|505.95|503.55|504.92|502.52|0
1638386210000|2021-12-01 19:16:50|504.58|502.18|503.72|501.32|504.58|502.18|503.72|501.32|0
1638386220000|2021-12-01 19:17:00|503.98|501.58|502.02|499.62|504.58|502.18|502.02|499.62|0
1638386230000|2021-12-01 19:17:10|502.36|499.96|502.7|500.3|502.7|500.3|502.36|499.96|0
1638386240000|2021-12-01 19:17:20|501.76|499.36|501.85|499.45|501.85|499.45|501|498.6|0
1638386250000|2021-12-01 19:17:30|502.02|499.62|501.85|499.45|502.1|499.7|501.34|498.94|0
1638386260000|2021-12-01 19:17:40|501.76|499.36|501.85|499.45|501.85|499.45|501.34|498.94|0
1638386270000|2021-12-01 19:17:50|501.68|499.28|501.59|499.19|501.68|499.28|501.59|499.19|0
1638386280000|2021-12-01 19:18:00|502.36|499.96|501.34|498.94|502.36|499.96|501.34|498.94|0
1638386290000|2021-12-01 19:18:10|501.51|499.11|502.19|499.79|502.19|499.79|501.34|498.94|0
1638386300000|2021-12-01 19:18:20|502.36|499.96|502.02|499.62|502.36|499.96|501.85|499.45|0
1638386310000|2021-12-01 19:18:30|502.19|499.79|501.34|498.94|502.19|499.79|501.34|498.94|0
1638386320000|2021-12-01 19:18:40|501.85|499.45|501.51|499.11|501.85|499.45|501.51|499.11|0
1638386330000|2021-12-01 19:18:50|501.42|499.02|501.85|499.45|501.85|499.45|501.34|498.94|0
1638386340000|2021-12-01 19:19:00|501.68|499.28|502.87|500.47|502.87|500.47|501.68|499.28|0
1638386350000|2021-12-01 19:19:10|503.21|500.81|502.19|499.79|503.38|500.98|502.19|499.79|0
1638386360000|2021-12-01 19:19:20|502.1|499.7|502.44|500.04|502.53|500.13|502.1|499.7|0
1638386370000|2021-12-01 19:19:30|502.7|500.3|502.36|499.96|502.87|500.47|502.36|499.96|0
1638386380000|2021-12-01 19:19:40|502.19|499.79|501.85|499.45|502.19|499.79|501.59|499.19|0
1638386390000|2021-12-01 19:19:50|502.02|499.62|502.19|499.79|502.19|499.79|501.51|499.11|0
1638386400000|2021-12-01 19:20:00|502.7|500.3|502.36|499.96|502.87|500.47|501.85|499.45|0
1638386410000|2021-12-01 19:20:10|502.87|500.47|502.87|500.47|503.04|500.64|502.87|500.47|0
1638386420000|2021-12-01 19:20:20|503.38|500.98|503.98|501.58|503.98|501.58|503.38|500.98|0
1638386430000|2021-12-01 19:20:30|503.89|501.49|503.55|501.15|504.24|501.84|503.55|501.15|0
1638386440000|2021-12-01 19:20:40|504.06|501.66|504.58|502.18|504.58|502.18|504.06|501.66|0
1638386450000|2021-12-01 19:20:50|504.75|502.35|504.92|502.52|504.92|502.52|504.66|502.26|0
1638386460000|2021-12-01 19:21:00|504.58|502.18|504.06|501.66|504.58|502.18|504.06|501.66|0
1638386470000|2021-12-01 19:21:10|503.72|501.32|502.87|500.47|503.72|501.32|502.7|500.3|0
1638386480000|2021-12-01 19:21:20|502.95|500.55|502.7|500.3|502.95|500.55|502.7|500.3|0
1638386490000|2021-12-01 19:21:30|502.61|500.21|503.04|500.64|503.21|500.81|502.61|500.21|0
1638386500000|2021-12-01 19:21:40|502.87|500.47|503.72|501.32|503.72|501.32|502.87|500.47|0
1638386510000|2021-12-01 19:21:50|503.55|501.15|503.38|500.98|503.55|501.15|503.38|500.98|0
1638386520000|2021-12-01 19:22:00|503.55|501.15|504.06|501.66|504.06|501.66|503.55|501.15|0
1638386530000|2021-12-01 19:22:10|503.72|501.32|504.75|502.35|504.75|502.35|503.72|501.32|0
1638386540000|2021-12-01 19:22:20|505.17|502.77|505.26|502.86|505.26|502.86|504.92|502.52|0
1638386550000|2021-12-01 19:22:30|505.09|502.69|506.03|503.63|506.03|503.63|504.92|502.52|0
1638386560000|2021-12-01 19:22:40|505.94|503.54|506.29|503.89|506.29|503.89|505.94|503.54|0
1638386570000|2021-12-01 19:22:50|506.8|504.4|506.29|503.89|506.8|504.4|506.29|503.89|0
1638386580000|2021-12-01 19:23:00|506.46|504.06|507.14|504.74|507.14|504.74|506.29|503.89|0
1638386590000|2021-12-01 19:23:10|506.63|504.23|506.63|504.23|506.97|504.57|506.63|504.23|0
1638386600000|2021-12-01 19:23:20|506.29|503.89|505.77|503.37|506.54|504.14|505.77|503.37|0
1638386610000|2021-12-01 19:23:30|505.6|503.2|506.11|503.71|506.2|503.8|505.6|503.2|0
1638386620000|2021-12-01 19:23:40|506.54|504.14|507.66|505.26|507.66|505.26|506.54|504.14|0
1638386630000|2021-12-01 19:23:50|507.48|505.08|507.66|505.26|507.83|505.43|507.48|505.08|0
1638386640000|2021-12-01 19:24:00|507.31|504.91|507.65|505.25|507.66|505.26|507.31|504.91|0
1638386650000|2021-12-01 19:24:10|507.83|505.43|507.83|505.43|508|505.6|507.48|505.08|0
1638386660000|2021-12-01 19:24:20|508.85|506.45|509.2|506.8|509.54|507.14|508.85|506.45|0
1638386670000|2021-12-01 19:24:30|509.03|506.63|509.2|506.8|509.37|506.97|509.03|506.63|0
1638386680000|2021-12-01 19:24:40|508.85|506.45|508.51|506.11|508.85|506.45|508.51|506.11|0
1638386690000|2021-12-01 19:24:50|508.68|506.28|509.11|506.71|509.2|506.8|508.68|506.28|0
1638386700000|2021-12-01 19:25:00|508.85|506.45|509.54|507.14|509.54|507.14|508.85|506.45|0
1638386710000|2021-12-01 19:25:10|509.11|506.71|509.2|506.8|509.54|507.14|508.51|506.11|0
1638386720000|2021-12-01 19:25:20|508.85|506.45|508.85|506.45|508.85|506.45|508.51|506.11|0
1638386730000|2021-12-01 19:25:30|508.59|506.19|508.51|506.11|508.59|506.19|508.51|506.11|0
1638386740000|2021-12-01 19:25:40|508.68|506.28|508.85|506.45|509.03|506.63|508.51|506.11|0
1638386750000|2021-12-01 19:25:50|509.03|506.63|510.23|507.83|510.74|508.34|509.03|506.63|0
1638386760000|2021-12-01 19:26:00|510.4|508|509.71|507.31|510.57|508.17|509.71|507.31|0
1638386770000|2021-12-01 19:26:10|509.97|507.57|510.23|507.83|510.4|508|509.97|507.57|0
1638386780000|2021-12-01 19:26:20|510.4|508|510.23|507.83|510.4|508|510.06|507.66|0
1638386790000|2021-12-01 19:26:30|510.65|508.25|510.74|508.34|510.74|508.34|510.48|508.08|0
1638386800000|2021-12-01 19:26:40|510.57|508.17|511|508.6|511.09|508.69|510.57|508.17|0
1638386810000|2021-12-01 19:26:50|510.74|508.34|511.09|508.69|511.09|508.69|510.74|508.34|0
1638386820000|2021-12-01 19:27:00|510.91|508.51|511.77|509.37|511.77|509.37|510.74|508.34|0
1638386830000|2021-12-01 19:27:10|512.29|509.89|512.46|510.06|512.63|510.23|512.29|509.89|0
1638386840000|2021-12-01 19:27:20|512.54|510.14|512.81|510.41|512.81|510.41|512.29|509.89|0
1638386850000|2021-12-01 19:27:30|513.32|510.92|513.67|511.27|513.67|511.27|513.15|510.75|0
1638386860000|2021-12-01 19:27:40|509.93|507.53|510.18|507.78|510.27|507.87|509.93|507.53|0
1638386870000|2021-12-01 19:27:50|510.1|507.7|509.93|507.53|510.44|508.04|509.93|507.53|0
1638386880000|2021-12-01 19:28:00|509.58|507.18|509.58|507.18|509.93|507.53|509.58|507.18|0
1638386890000|2021-12-01 19:28:10|509.41|507.01|508.89|506.49|509.41|507.01|508.89|506.49|0
1638386900000|2021-12-01 19:28:20|509.06|506.66|509.24|506.84|509.58|507.18|509.06|506.66|0
1638386910000|2021-12-01 19:28:30|509.06|506.66|508.89|506.49|509.41|507.01|508.89|506.49|0
1638386920000|2021-12-01 19:28:40|508.03|505.63|508.2|505.8|508.2|505.8|507.69|505.29|0
1638386930000|2021-12-01 19:28:50|508.37|505.97|509.06|506.66|509.06|506.66|508.37|505.97|0
1638386940000|2021-12-01 19:29:00|509.24|506.84|509.41|507.01|509.41|507.01|509.24|506.84|0
1638386950000|2021-12-01 19:29:10|509.32|506.92|509.41|507.01|509.58|507.18|509.24|506.84|0
1638386960000|2021-12-01 19:29:20|509.75|507.35|510.79|508.39|510.79|508.39|509.75|507.35|0
1638386970000|2021-12-01 19:29:30|511.13|508.73|511.13|508.73|511.13|508.73|510.96|508.56|0
1638386980000|2021-12-01 19:29:40|510.96|508.56|510.18|507.78|510.96|508.56|510.18|507.78|0
1638386990000|2021-12-01 19:29:50|510.1|507.7|510.1|507.7|510.1|507.7|509.93|507.53|0
1638387000000|2021-12-01 19:30:00|509.75|507.35|510.7|508.3|510.7|508.3|509.41|507.01|0
1638387010000|2021-12-01 19:30:10|510.27|507.87|511.31|508.91|511.31|508.91|510.27|507.87|0
1638387020000|2021-12-01 19:30:20|511.65|509.25|511.31|508.91|511.65|509.25|511.13|508.73|0
1638387030000|2021-12-01 19:30:30|511.83|509.43|511.31|508.91|511.83|509.43|511.31|508.91|0
1638387040000|2021-12-01 19:30:40|510.96|508.56|511.65|509.25|511.65|509.25|510.96|508.56|0
1638387050000|2021-12-01 19:30:50|511.48|509.08|512.52|510.12|512.52|510.12|511.48|509.08|0
1638387060000|2021-12-01 19:31:00|512.34|509.94|512.69|510.29|512.86|510.46|512.34|509.94|0
1638387070000|2021-12-01 19:31:10|512.86|510.46|512.34|509.94|512.86|510.46|512.34|509.94|0
1638387080000|2021-12-01 19:31:20|512.17|509.77|512.86|510.46|512.86|510.46|512|509.6|0
1638387090000|2021-12-01 19:31:30|513.04|510.64|513.9|511.5|513.9|511.5|513.04|510.64|0
1638387100000|2021-12-01 19:31:40|513.73|511.33|513.55|511.15|513.73|511.33|513.55|511.15|0
1638387110000|2021-12-01 19:31:50|514.42|512.02|514.07|511.67|514.42|512.02|514.07|511.67|0
1638387120000|2021-12-01 19:32:00|513.38|510.98|512.69|510.29|513.38|510.98|512.69|510.29|0
1638387130000|2021-12-01 19:32:10|512.34|509.94|512.52|510.12|512.52|510.12|512.34|509.94|0
1638387140000|2021-12-01 19:32:20|512.34|509.94|512.52|510.12|512.69|510.29|512.17|509.77|0
1638387150000|2021-12-01 19:32:30|512.17|509.77|512|509.6|512.17|509.77|511.82|509.42|0
1638387160000|2021-12-01 19:32:40|512.17|509.77|512|509.6|512.25|509.85|512|509.6|0
1638387170000|2021-12-01 19:32:50|512.17|509.77|512.69|510.29|512.69|510.29|512.17|509.77|0
1638387180000|2021-12-01 19:33:00|512.52|510.12|513.03|510.63|513.03|510.63|512.52|510.12|0
1638387190000|2021-12-01 19:33:10|513.21|510.81|513.55|511.15|513.55|511.15|513.03|510.63|0
1638387200000|2021-12-01 19:33:20|513.73|511.33|513.55|511.15|513.9|511.5|513.55|511.15|0
1638387210000|2021-12-01 19:33:30|513.38|510.98|513.29|510.89|513.38|510.98|513.21|510.81|0
1638387220000|2021-12-01 19:33:40|513.38|510.98|512.69|510.29|513.38|510.98|512.69|510.29|0
1638387230000|2021-12-01 19:33:50|512.52|510.12|512.52|510.12|512.69|510.29|512.52|510.12|0
1638387240000|2021-12-01 19:34:00|512.69|510.29|510.79|508.39|512.69|510.29|510.79|508.39|0
1638387250000|2021-12-01 19:34:10|510.27|507.87|510.61|508.21|510.96|508.56|510.27|507.87|0
1638387260000|2021-12-01 19:34:20|510.96|508.56|509.92|507.52|510.96|508.56|509.92|507.52|0
1638387270000|2021-12-01 19:34:30|510.27|507.87|510.1|507.7|510.27|507.87|509.66|507.26|0
1638387280000|2021-12-01 19:34:40|510.27|507.87|510.27|507.87|510.27|507.87|510.27|507.87|0
1638387290000|2021-12-01 19:34:50|510.1|507.7|510.27|507.87|510.44|508.04|510.1|507.7|0
1638387300000|2021-12-01 19:35:00|510.1|507.7|509.75|507.35|510.1|507.7|509.23|506.83|0
1638387310000|2021-12-01 19:35:10|509.41|507.01|511.11|508.71|511.11|508.71|509.41|507.01|0
1638387320000|2021-12-01 19:35:20|510.94|508.54|509.73|507.33|510.94|508.54|509.73|507.33|0
1638387330000|2021-12-01 19:35:30|509.9|507.5|509.9|507.5|509.9|507.5|509.9|507.5|0
1638387340000|2021-12-01 19:35:40|510.25|507.85|509.39|506.99|510.25|507.85|509.39|506.99|0
1638387350000|2021-12-01 19:35:50|509.73|507.33|509.9|507.5|510.08|507.68|509.73|507.33|0
1638387360000|2021-12-01 19:36:00|510.08|507.68|510.94|508.54|510.94|508.54|510.08|507.68|0
1638387370000|2021-12-01 19:36:10|511.28|508.88|511.97|509.57|512.15|509.75|511.28|508.88|0
1638387380000|2021-12-01 19:36:20|511.8|509.4|511.97|509.57|511.97|509.57|511.8|509.4|0
1638387390000|2021-12-01 19:36:30|511.54|509.14|511.71|509.31|511.71|509.31|511.54|509.14|0
1638387400000|2021-12-01 19:36:40|511.46|509.06|510.25|507.85|511.46|509.06|510.25|507.85|0
1638387410000|2021-12-01 19:36:50|510.08|507.68|508.87|506.47|510.08|507.68|508.87|506.47|0
1638387420000|2021-12-01 19:37:00|509.04|506.64|508.7|506.3|509.56|507.16|508.7|506.3|0
1638387430000|2021-12-01 19:37:10|508.87|506.47|508.7|506.3|508.87|506.47|508.7|506.3|0
1638387440000|2021-12-01 19:37:20|507.84|505.44|508.01|505.61|508.09|505.69|507.84|505.44|0
1638387450000|2021-12-01 19:37:30|507.67|505.27|507.58|505.18|507.84|505.44|507.58|505.18|0
1638387460000|2021-12-01 19:37:40|507.23|504.83|506.81|504.41|507.23|504.83|506.64|504.24|0
1638387470000|2021-12-01 19:37:50|507.15|504.75|506.98|504.58|507.15|504.75|506.81|504.41|0
1638387480000|2021-12-01 19:38:00|507.15|504.75|508.01|505.61|508.18|505.78|507.15|504.75|0
1638387490000|2021-12-01 19:38:10|508.53|506.13|509.21|506.81|509.21|506.81|508.53|506.13|0
1638387500000|2021-12-01 19:38:20|509.04|506.64|509.21|506.81|509.21|506.81|509.04|506.64|0
1638387510000|2021-12-01 19:38:30|509.39|506.99|510.59|508.19|510.59|508.19|509.39|506.99|0
1638387520000|2021-12-01 19:38:40|510.94|508.54|511.11|508.71|511.45|509.05|510.94|508.54|0
1638387530000|2021-12-01 19:38:50|510.76|508.36|509.73|507.33|510.76|508.36|509.73|507.33|0
1638387540000|2021-12-01 19:39:00|509.56|507.16|510.25|507.85|510.25|507.85|509.56|507.16|0
1638387550000|2021-12-01 19:39:10|509.73|507.33|510.08|507.68|510.08|507.68|509.73|507.33|0
1638387560000|2021-12-01 19:39:20|511.28|508.88|511.97|509.57|511.97|509.57|511.28|508.88|0
1638387570000|2021-12-01 19:39:30|511.8|509.4|512.14|509.74|512.14|509.74|511.8|509.4|0
1638387580000|2021-12-01 19:39:40|512.32|509.92|511.97|509.57|512.32|509.92|511.88|509.48|0
1638387590000|2021-12-01 19:39:50|511.63|509.23|510.94|508.54|511.63|509.23|510.94|508.54|0
1638387600000|2021-12-01 19:40:00|511.11|508.71|509.56|507.16|511.11|508.71|509.39|506.99|0
1638387610000|2021-12-01 19:40:10|509.04|506.64|508.87|506.47|509.04|506.64|508.87|506.47|0
1638387620000|2021-12-01 19:40:20|509.21|506.81|510.07|507.67|510.07|507.67|509.04|506.64|0
1638387630000|2021-12-01 19:40:30|510.42|508.02|510.25|507.85|511.11|508.71|510.25|507.85|0
1638387640000|2021-12-01 19:40:40|509.73|507.33|509.64|507.24|509.73|507.33|509.21|506.81|0
1638387650000|2021-12-01 19:40:50|509.56|507.16|509.73|507.33|509.9|507.5|509.56|507.16|0
1638387660000|2021-12-01 19:41:00|509.39|506.99|509.21|506.81|509.56|507.16|508.7|506.3|0
1638387670000|2021-12-01 19:41:10|508.52|506.12|508.18|505.78|508.78|506.38|508.18|505.78|0
1638387680000|2021-12-01 19:41:20|507.49|505.09|508.18|505.78|508.18|505.78|507.49|505.09|0
1638387690000|2021-12-01 19:41:30|508.52|506.12|508.52|506.12|508.87|506.47|508.52|506.12|0
1638387700000|2021-12-01 19:41:40|508.01|505.61|507.49|505.09|508.01|505.61|507.49|505.09|0
1638387710000|2021-12-01 19:41:50|507.66|505.26|507.32|504.92|507.84|505.44|507.32|504.92|0
1638387720000|2021-12-01 19:42:00|508.01|505.61|507.84|505.44|508.18|505.78|507.84|505.44|0
1638387730000|2021-12-01 19:42:10|508.01|505.61|508.52|506.12|508.52|506.12|508.01|505.61|0
1638387740000|2021-12-01 19:42:20|508.18|505.78|508.18|505.78|508.18|505.78|508.18|505.78|0
1638387750000|2021-12-01 19:42:30|508.35|505.95|507.15|504.75|508.35|505.95|506.98|504.58|0
1638387760000|2021-12-01 19:42:40|506.98|504.58|506.8|504.4|506.98|504.58|506.63|504.23|0
1638387770000|2021-12-01 19:42:50|506.63|504.23|505.68|503.28|506.63|504.23|505.68|503.28|0
1638387780000|2021-12-01 19:43:00|505.26|502.86|505.95|503.55|506.46|504.06|505.26|502.86|0
1638387790000|2021-12-01 19:43:10|505.6|503.2|505.43|503.03|505.6|503.2|505.43|503.03|0
1638387800000|2021-12-01 19:43:20|505.26|502.86|505.26|502.86|505.6|503.2|505.26|502.86|0
1638387810000|2021-12-01 19:43:30|505.09|502.69|506.12|503.72|506.12|503.72|505.09|502.69|0
1638387820000|2021-12-01 19:43:40|506.29|503.89|506.63|504.23|506.63|504.23|506.29|503.89|0
1638387830000|2021-12-01 19:43:50|506.46|504.06|506.63|504.23|506.63|504.23|506.46|504.06|0
1638387840000|2021-12-01 19:44:00|505.77|503.37|505.6|503.2|505.95|503.55|505.6|503.2|0
1638387850000|2021-12-01 19:44:10|505.34|502.94|505.26|502.86|505.34|502.94|504.92|502.52|0
1638387860000|2021-12-01 19:44:20|504.92|502.52|504.92|502.52|505.09|502.69|504.92|502.52|0
1638387870000|2021-12-01 19:44:30|504.74|502.34|505.26|502.86|505.43|503.03|504.74|502.34|0
1638387880000|2021-12-01 19:44:40|505.43|503.03|506.46|504.06|506.46|504.06|505.43|503.03|0
1638387890000|2021-12-01 19:44:50|506.12|503.72|506.63|504.23|506.63|504.23|506.12|503.72|0
1638387900000|2021-12-01 19:45:00|506.46|504.06|505.77|503.37|506.46|504.06|505.77|503.37|0
1638387910000|2021-12-01 19:45:10|505.26|502.86|504.92|502.52|505.26|502.86|504.83|502.43|0
1638387920000|2021-12-01 19:45:20|505.94|503.54|504.91|502.51|505.94|503.54|504.91|502.51|0
1638387930000|2021-12-01 19:45:30|505.26|502.86|505.09|502.69|505.26|502.86|505.09|502.69|0
1638387940000|2021-12-01 19:45:40|504.74|502.34|505.43|503.03|505.51|503.11|504.74|502.34|0
1638387950000|2021-12-01 19:45:50|505.26|502.86|505.6|503.2|505.6|503.2|505.17|502.77|0
1638387960000|2021-12-01 19:46:00|505.43|503.03|506.8|504.4|506.8|504.4|505.43|503.03|0
1638387970000|2021-12-01 19:46:10|507.49|505.09|507.49|505.09|507.49|505.09|507.49|505.09|0
1638387980000|2021-12-01 19:46:20|508.01|505.61|508.01|505.61|508.01|505.61|507.83|505.43|0
1638387990000|2021-12-01 19:46:30|507.83|505.43|508.01|505.61|508.18|505.78|507.83|505.43|0
1638388000000|2021-12-01 19:46:40|507.49|505.09|507.83|505.43|508.01|505.61|507.49|505.09|0
1638388010000|2021-12-01 19:46:50|508.01|505.61|509.9|507.5|509.9|507.5|508.01|505.61|0
1638388020000|2021-12-01 19:47:00|509.73|507.33|510.42|508.02|510.42|508.02|509.73|507.33|0
1638388030000|2021-12-01 19:47:10|511.02|508.62|510.07|507.67|511.02|508.62|510.07|507.67|0
1638388040000|2021-12-01 19:47:20|509.38|506.98|508.69|506.29|509.38|506.98|508.69|506.29|0
1638388050000|2021-12-01 19:47:30|508.87|506.47|509.21|506.81|509.21|506.81|508.87|506.47|0
1638388060000|2021-12-01 19:47:40|509.12|506.72|509.73|507.33|509.73|507.33|509.12|506.72|0
1638388070000|2021-12-01 19:47:50|509.38|506.98|509.21|506.81|509.38|506.98|509.04|506.64|0
1638388080000|2021-12-01 19:48:00|508.87|506.47|509.04|506.64|509.9|507.5|508.87|506.47|0
1638388090000|2021-12-01 19:48:10|509.29|506.89|509.55|507.15|509.73|507.33|509.04|506.64|0
1638388100000|2021-12-01 19:48:20|509.21|506.81|509.55|507.15|509.9|507.5|509.21|506.81|0
1638388110000|2021-12-01 19:48:30|509.81|507.41|509.55|507.15|509.9|507.5|509.55|507.15|0
1638388120000|2021-12-01 19:48:40|509.81|507.41|509.38|506.98|509.81|507.41|509.38|506.98|0
1638388130000|2021-12-01 19:48:50|509.21|506.81|508.86|506.46|509.21|506.81|508.86|506.46|0
1638388140000|2021-12-01 19:49:00|509.9|507.5|509.73|507.33|509.9|507.5|509.73|507.33|0
1638388150000|2021-12-01 19:49:10|510.24|507.84|509.9|507.5|510.41|508.01|509.9|507.5|0
1638388160000|2021-12-01 19:49:20|510.07|507.67|510.07|507.67|510.24|507.84|510.07|507.67|0
1638388170000|2021-12-01 19:49:30|509.9|507.5|508.69|506.29|509.9|507.5|508.69|506.29|0
1638388180000|2021-12-01 19:49:40|508.77|506.37|509.38|506.98|509.38|506.98|508.77|506.37|0
1638388190000|2021-12-01 19:49:50|509.04|506.64|509.21|506.81|509.21|506.81|509.04|506.64|0
1638388200000|2021-12-01 19:50:00|509.04|506.64|511.1|508.7|511.28|508.88|509.04|506.64|0
1638388210000|2021-12-01 19:50:10|511.28|508.88|511.79|509.39|511.79|509.39|511.01|508.61|0
1638388220000|2021-12-01 19:50:20|511.62|509.22|510.76|508.36|511.62|509.22|510.76|508.36|0
1638388230000|2021-12-01 19:50:30|510.59|508.19|509.55|507.15|510.59|508.19|509.55|507.15|0
1638388240000|2021-12-01 19:50:40|509.21|506.81|509.55|507.15|509.55|507.15|509.21|506.81|0
1638388250000|2021-12-01 19:50:50|509.9|507.5|509.21|506.81|509.9|507.5|508.69|506.29|0
1638388260000|2021-12-01 19:51:00|507.74|505.34|507.49|505.09|507.74|505.34|507.32|504.92|0
1638388270000|2021-12-01 19:51:10|507.32|504.92|507.74|505.34|507.74|505.34|507.32|504.92|0
1638388280000|2021-12-01 19:51:20|507.66|505.26|507.66|505.26|507.83|505.43|507.32|504.92|0
1638388290000|2021-12-01 19:51:30|507.83|505.43|507.83|505.43|508|505.6|507.83|505.43|0
1638388300000|2021-12-01 19:51:40|507.74|505.34|507.83|505.43|508.09|505.69|507.74|505.34|0
1638388310000|2021-12-01 19:51:50|507.49|505.09|508.35|505.95|508.35|505.95|507.49|505.09|0
1638388320000|2021-12-01 19:52:00|507.49|505.09|506.2|503.8|507.49|505.09|506.11|503.71|0
1638388330000|2021-12-01 19:52:10|505.94|503.54|507.14|504.74|507.14|504.74|505.94|503.54|0
1638388340000|2021-12-01 19:52:20|506.97|504.57|506.28|503.88|507.49|505.09|506.28|503.88|0
1638388350000|2021-12-01 19:52:30|506.46|504.06|506.46|504.06|506.63|504.23|506.28|503.88|0
1638388360000|2021-12-01 19:52:40|506.28|503.88|505.94|503.54|506.28|503.88|505.77|503.37|0
1638388370000|2021-12-01 19:52:50|506.28|503.88|506.46|504.06|506.46|504.06|506.28|503.88|0
1638388380000|2021-12-01 19:53:00|506.63|504.23|506.11|503.71|506.63|504.23|505.94|503.54|0
1638388390000|2021-12-01 19:53:10|505.77|503.37|506.28|503.88|506.28|503.88|505.6|503.2|0
1638388400000|2021-12-01 19:53:20|506.8|504.4|506.8|504.4|506.8|504.4|506.63|504.23|0
1638388410000|2021-12-01 19:53:30|506.46|504.06|505.77|503.37|506.46|504.06|505.77|503.37|0
1638388420000|2021-12-01 19:53:40|505.85|503.45|504.74|502.34|505.85|503.45|504.74|502.34|0
1638388430000|2021-12-01 19:53:50|503.88|501.48|503.37|500.97|503.88|501.48|503.2|500.8|0
1638388440000|2021-12-01 19:54:00|503.71|501.31|503.88|501.48|503.88|501.48|503.71|501.31|0
1638388450000|2021-12-01 19:54:10|504.05|501.65|503.79|501.39|504.22|501.82|503.79|501.39|0
1638388460000|2021-12-01 19:54:20|503.28|500.88|506.44|504.04|506.61|504.21|503.28|500.88|0
1638388470000|2021-12-01 19:54:30|506.1|503.7|505.08|502.68|506.44|504.04|505.08|502.68|0
1638388480000|2021-12-01 19:54:40|504.73|502.33|504.56|502.16|504.73|502.33|504.56|502.16|0
1638388490000|2021-12-01 19:54:50|503.53|501.13|503.45|501.05|503.79|501.39|503.45|501.05|0
1638388500000|2021-12-01 19:55:00|503.71|501.31|504.56|502.16|504.56|502.16|503.71|501.31|0
1638388510000|2021-12-01 19:55:10|504.22|501.82|504.9|502.5|504.9|502.5|504.22|501.82|0
1638388520000|2021-12-01 19:55:20|505.07|502.67|504.73|502.33|505.07|502.67|504.73|502.33|0
1638388530000|2021-12-01 19:55:30|504.56|502.16|505.59|503.19|505.76|503.36|504.56|502.16|0
1638388540000|2021-12-01 19:55:40|505.42|503.02|505.84|503.44|506.01|503.61|505.42|503.02|0
1638388550000|2021-12-01 19:55:50|506.27|503.87|506.27|503.87|506.62|504.22|506.27|503.87|0
1638388560000|2021-12-01 19:56:00|506.1|503.7|506.27|503.87|506.44|504.04|506.1|503.7|0
1638388570000|2021-12-01 19:56:10|506.96|504.56|507.04|504.64|507.04|504.64|506.79|504.39|0
1638388580000|2021-12-01 19:56:20|507.13|504.73|506.79|504.39|507.3|504.9|506.79|504.39|0
1638388590000|2021-12-01 19:56:30|506.62|504.22|506.44|504.04|506.7|504.3|506.44|504.04|0
1638388600000|2021-12-01 19:56:40|506.1|503.7|505.07|502.67|506.1|503.7|505.07|502.67|0
1638388610000|2021-12-01 19:56:50|505.25|502.85|504.56|502.16|505.25|502.85|504.56|502.16|0
1638388620000|2021-12-01 19:57:00|504.22|501.82|504.73|502.33|505.07|502.67|504.22|501.82|0
1638388630000|2021-12-01 19:57:10|505.07|502.67|504.56|502.16|505.07|502.67|504.39|501.99|0
1638388640000|2021-12-01 19:57:20|504.73|502.33|504.39|501.99|504.9|502.5|504.22|501.82|0
1638388650000|2021-12-01 19:57:30|504.13|501.73|504.05|501.65|504.13|501.73|503.88|501.48|0
1638388660000|2021-12-01 19:57:40|504.13|501.73|505.07|502.67|505.07|502.67|503.88|501.48|0
1638388670000|2021-12-01 19:57:50|504.9|502.5|504.56|502.16|504.9|502.5|504.39|501.99|0
1638388680000|2021-12-01 19:58:00|504.47|502.07|505.16|502.76|505.16|502.76|504.47|502.07|0
1638388690000|2021-12-01 19:58:10|505.76|503.36|505.93|503.53|505.93|503.53|505.76|503.36|0
1638388700000|2021-12-01 19:58:20|505.84|503.44|506.27|503.87|506.27|503.87|505.59|503.19|0
1638388710000|2021-12-01 19:58:30|506.44|504.04|505.93|503.53|506.44|504.04|505.93|503.53|0
1638388720000|2021-12-01 19:58:40|505.24|502.84|505.24|502.84|505.24|502.84|505.24|502.84|0
1638388730000|2021-12-01 19:58:50|504.9|502.5|504.73|502.33|504.9|502.5|504.73|502.33|0
1638388740000|2021-12-01 19:59:00|504.9|502.5|504.39|501.99|505.24|502.84|504.39|501.99|0
1638388750000|2021-12-01 19:59:10|504.56|502.16|503.36|500.96|504.56|502.16|503.36|500.96|0
1638388760000|2021-12-01 19:59:20|503.19|500.79|503.7|501.3|503.7|501.3|503.02|500.62|0
1638388770000|2021-12-01 19:59:30|504.05|501.65|503.36|500.96|504.05|501.65|503.19|500.79|0
1638388780000|2021-12-01 19:59:40|503.27|500.87|503.87|501.47|504.05|501.65|503.27|500.87|0
1638388790000|2021-12-01 19:59:50|504.05|501.65|503.87|501.47|504.22|501.82|503.87|501.47|0
1638388800000|2021-12-01 20:00:00|503.96|501.56|505.41|503.01|505.5|503.1|503.96|501.56|0
1638388810000|2021-12-01 20:00:10|505.59|503.19|505.24|502.84|505.76|503.36|505.24|502.84|0
1638388820000|2021-12-01 20:00:20|504.9|502.5|504.9|502.5|504.9|502.5|504.9|502.5|0
1638388830000|2021-12-01 20:00:30|504.81|502.41|504.81|502.41|505.07|502.67|504.81|502.41|0
1638388840000|2021-12-01 20:00:40|505.07|502.67|503.87|501.47|505.07|502.67|503.87|501.47|0
1638388850000|2021-12-01 20:00:50|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1638388860000|2021-12-01 20:01:00|504.04|501.64|503.61|501.21|504.04|501.64|503.53|501.13|0
1638388870000|2021-12-01 20:01:10|503.87|501.47|503.36|500.96|503.87|501.47|503.36|500.96|0
1638388880000|2021-12-01 20:01:20|503.7|501.3|503.53|501.13|503.7|501.3|503.36|500.96|0
1638388890000|2021-12-01 20:01:30|503.7|501.3|503.53|501.13|503.7|501.3|503.02|500.62|0
1638388900000|2021-12-01 20:01:40|503.36|500.96|503.61|501.21|503.87|501.47|503.36|500.96|0
1638388910000|2021-12-01 20:01:50|503.7|501.3|504.22|501.82|504.22|501.82|503.7|501.3|0
1638388920000|2021-12-01 20:02:00|504.13|501.73|504.39|501.99|504.39|501.99|504.13|501.73|0
1638388930000|2021-12-01 20:02:10|504.73|502.33|505.41|503.01|505.41|503.01|504.73|502.33|0
1638388940000|2021-12-01 20:02:20|505.07|502.67|504.73|502.33|505.5|503.1|504.73|502.33|0
1638388950000|2021-12-01 20:02:30|504.9|502.5|505.24|502.84|505.24|502.84|504.9|502.5|0
1638388960000|2021-12-01 20:02:40|505.41|503.01|505.24|502.84|505.41|503.01|505.15|502.75|0
1638388970000|2021-12-01 20:02:50|504.39|501.99|504.04|501.64|504.39|501.99|503.87|501.47|0
1638388980000|2021-12-01 20:03:00|503.53|501.13|503.53|501.13|503.53|501.13|503.19|500.79|0
1638388990000|2021-12-01 20:03:10|503.19|500.79|501.82|499.42|503.19|500.79|501.82|499.42|0
1638389000000|2021-12-01 20:03:20|501.9|499.5|500.8|498.4|501.9|499.5|500.63|498.23|0
1638389010000|2021-12-01 20:03:30|500.12|497.72|500.97|498.57|500.97|498.57|500.12|497.72|0
1638389020000|2021-12-01 20:03:40|500.29|497.89|500.29|497.89|500.63|498.23|500.29|497.89|0
1638389030000|2021-12-01 20:03:50|500.12|497.72|498.58|496.18|500.12|497.72|498.58|496.18|0
1638389040000|2021-12-01 20:04:00|498.75|496.35|499.26|496.86|499.26|496.86|498.41|496.01|0
1638389050000|2021-12-01 20:04:10|499.09|496.69|499.09|496.69|499.09|496.69|499|496.6|0
1638389060000|2021-12-01 20:04:20|498.75|496.35|498.75|496.35|498.75|496.35|498.58|496.18|0
1638389070000|2021-12-01 20:04:30|498.92|496.52|498.75|496.35|498.92|496.52|498.75|496.35|0
1638389080000|2021-12-01 20:04:40|497.9|495.5|496.71|494.31|497.9|495.5|496.71|494.31|0
1638389090000|2021-12-01 20:04:50|496.54|494.14|497.22|494.82|497.39|494.99|496.54|494.14|0
1638389100000|2021-12-01 20:05:00|496.79|494.39|497.22|494.82|497.39|494.99|496.79|494.39|0
1638389110000|2021-12-01 20:05:10|497.39|494.99|496.54|494.14|497.39|494.99|496.54|494.14|0
1638389120000|2021-12-01 20:05:20|496.79|494.39|497.05|494.65|497.05|494.65|496.79|494.39|0
1638389130000|2021-12-01 20:05:30|496.88|494.48|496.37|493.97|496.88|494.48|496.37|493.97|0
1638389140000|2021-12-01 20:05:40|496.45|494.05|495.86|493.46|496.54|494.14|495.86|493.46|0
1638389150000|2021-12-01 20:05:50|496.03|493.63|496.03|493.63|496.11|493.71|496.03|493.63|0
1638389160000|2021-12-01 20:06:00|496.2|493.8|495.94|493.54|496.54|494.14|495.94|493.54|0
1638389170000|2021-12-01 20:06:10|496.03|493.63|493.69|491.29|496.03|493.63|493.35|490.95|0
1638389180000|2021-12-01 20:06:20|497.8|495.4|496.61|494.21|497.8|495.4|496.61|494.21|0
1638389190000|2021-12-01 20:06:30|499.52|497.12|500.19|497.79|500.19|497.79|499.52|497.12|0
1638389200000|2021-12-01 20:06:40|500.02|497.62|497.89|495.49|500.02|497.62|497.89|495.49|0
1638389210000|2021-12-01 20:06:50|497.72|495.32|497.72|495.32|497.72|495.32|497.55|495.15|0
1638389220000|2021-12-01 20:07:00|498.73|496.33|498.22|495.82|498.73|496.33|498.05|495.65|0
1638389230000|2021-12-01 20:07:10|498.05|495.65|499.24|496.84|499.24|496.84|498.05|495.65|0
1638389240000|2021-12-01 20:07:20|499.41|497.01|499.84|497.44|499.84|497.44|499.24|496.84|0
1638389250000|2021-12-01 20:07:30|499.75|497.35|500.44|498.04|500.44|498.04|499.75|497.35|0
1638389260000|2021-12-01 20:07:40|500.27|497.87|499.67|497.27|500.27|497.87|499.67|497.27|0
1638389270000|2021-12-01 20:07:50|499.58|497.18|499.41|497.01|499.92|497.52|499.41|497.01|0
1638389280000|2021-12-01 20:08:00|499.24|496.84|498.73|496.33|499.24|496.84|498.73|496.33|0
1638389290000|2021-12-01 20:08:10|498.9|496.5|499.33|496.93|499.33|496.93|498.56|496.16|0
1638389300000|2021-12-01 20:08:20|499.07|496.67|498.22|495.82|499.07|496.67|498.22|495.82|0
1638389310000|2021-12-01 20:08:30|497.37|494.97|496.53|494.13|497.37|494.97|496.53|494.13|0
1638389320000|2021-12-01 20:08:40|495.51|493.11|495.85|493.45|495.85|493.45|495.51|493.11|0
1638389330000|2021-12-01 20:08:50|495.34|492.94|495.68|493.28|495.68|493.28|495.17|492.77|0
1638389340000|2021-12-01 20:09:00|495.85|493.45|494.15|491.75|495.85|493.45|494.15|491.75|0
1638389350000|2021-12-01 20:09:10|494.74|492.34|493.82|491.42|494.74|492.34|493.82|491.42|0
1638389360000|2021-12-01 20:09:20|493.65|491.25|493.65|491.25|494.15|491.75|493.65|491.25|0
1638389370000|2021-12-01 20:09:30|494.15|491.75|494.32|491.92|494.32|491.92|493.82|491.42|0
1638389380000|2021-12-01 20:09:40|493.65|491.25|493.98|491.58|493.98|491.58|493.65|491.25|0
1638389390000|2021-12-01 20:09:50|494.83|492.43|493.98|491.58|494.83|492.43|493.98|491.58|0
1638389400000|2021-12-01 20:10:00|494.15|491.75|493.98|491.58|494.15|491.75|493.65|491.25|0
1638389410000|2021-12-01 20:10:10|493.82|491.42|495.17|492.77|495.17|492.77|493.82|491.42|0
1638389420000|2021-12-01 20:10:20|494.83|492.43|495.34|492.94|495.34|492.94|494.83|492.43|0
1638389430000|2021-12-01 20:10:30|494.83|492.43|495.17|492.77|495.34|492.94|494.83|492.43|0
1638389440000|2021-12-01 20:10:40|495.51|493.11|494.32|491.92|495.51|493.11|494.32|491.92|0
1638389450000|2021-12-01 20:10:50|493.98|491.58|493.48|491.08|493.98|491.58|493.48|491.08|0
1638389460000|2021-12-01 20:11:00|493.81|491.41|493.81|491.41|494.32|491.92|493.81|491.41|0
1638389470000|2021-12-01 20:11:10|493.48|491.08|493.31|490.91|493.48|491.08|492.8|490.4|0
1638389480000|2021-12-01 20:11:20|493.14|490.74|492.97|490.57|493.14|490.74|492.8|490.4|0
1638389490000|2021-12-01 20:11:30|492.8|490.4|493.14|490.74|493.31|490.91|492.8|490.4|0
1638389500000|2021-12-01 20:11:40|493.22|490.82|492.8|490.4|493.22|490.82|492.8|490.4|0
1638389510000|2021-12-01 20:11:50|492.97|490.57|493.65|491.25|494.15|491.75|492.97|490.57|0
1638389520000|2021-12-01 20:12:00|493.39|490.99|492.97|490.57|493.39|490.99|492.97|490.57|0
1638389530000|2021-12-01 20:12:10|493.31|490.91|494.57|492.17|494.57|492.17|493.31|490.91|0
1638389540000|2021-12-01 20:12:20|495.17|492.77|494.32|491.92|495.17|492.77|494.32|491.92|0
1638389550000|2021-12-01 20:12:30|494.83|492.43|495.34|492.94|495.34|492.94|494.83|492.43|0
1638389560000|2021-12-01 20:12:40|495.51|493.11|495.34|492.94|495.51|493.11|495.34|492.94|0
1638389570000|2021-12-01 20:12:50|495.85|493.45|496.02|493.62|496.02|493.62|495.85|493.45|0
1638389580000|2021-12-01 20:13:00|495.68|493.28|495.34|492.94|496.02|493.62|495.34|492.94|0
1638389590000|2021-12-01 20:13:10|495.51|493.11|495.42|493.02|495.51|493.11|495.42|493.02|0
1638389600000|2021-12-01 20:13:20|494.83|492.43|494.49|492.09|494.83|492.43|494.49|492.09|0
1638389610000|2021-12-01 20:13:30|495.51|493.11|495.51|493.11|495.51|493.11|495.17|492.77|0
1638389620000|2021-12-01 20:13:40|495.34|492.94|495.68|493.28|496.02|493.62|495.34|492.94|0
1638389630000|2021-12-01 20:13:50|495.85|493.45|496.1|493.7|496.1|493.7|495.85|493.45|0
1638389640000|2021-12-01 20:14:00|495.76|493.36|496.52|494.12|496.52|494.12|495.76|493.36|0
1638389650000|2021-12-01 20:14:10|496.86|494.46|496.18|493.78|496.86|494.46|496.18|493.78|0
1638389660000|2021-12-01 20:14:20|496.69|494.29|496.35|493.95|496.69|494.29|496.18|493.78|0
1638389670000|2021-12-01 20:14:30|496.52|494.12|496.69|494.29|496.86|494.46|496.52|494.12|0
1638389680000|2021-12-01 20:14:40|496.86|494.46|497.2|494.8|497.2|494.8|496.77|494.37|0
1638389690000|2021-12-01 20:14:50|496.69|494.29|496.35|493.95|496.69|494.29|496.18|493.78|0
1638389700000|2021-12-01 20:15:00|495.25|492.85|494.32|491.92|495.25|492.85|494.23|491.83|0
1638389710000|2021-12-01 20:15:10|494.83|492.43|495.42|493.02|495.42|493.02|494.83|492.43|0
1638389720000|2021-12-01 20:15:20|495.17|492.77|493.31|490.91|495.17|492.77|493.31|490.91|0
1638389730000|2021-12-01 20:15:30|492.8|490.4|490.94|488.54|492.8|490.4|490.94|488.54|0
1638389740000|2021-12-01 20:15:40|490.43|488.03|490.77|488.37|490.77|488.37|490.43|488.03|0
1638389750000|2021-12-01 20:15:50|490.18|487.78|489.93|487.53|490.6|488.2|489.93|487.53|0
1638389760000|2021-12-01 20:16:00|489.59|487.19|491.11|488.71|491.11|488.71|489.59|487.19|0
1638389770000|2021-12-01 20:16:10|491.45|489.05|490.94|488.54|491.45|489.05|490.94|488.54|0
1638389780000|2021-12-01 20:16:20|489.76|487.36|490.43|488.03|490.43|488.03|489.76|487.36|0
1638389790000|2021-12-01 20:16:30|490.35|487.95|494.99|492.59|494.99|492.59|490.26|487.86|0
1638389800000|2021-12-01 20:16:40|494.56|492.16|494.48|492.08|494.82|492.42|494.48|492.08|0
1638389810000|2021-12-01 20:16:50|494.82|492.42|494.06|491.66|494.82|492.42|494.06|491.66|0
1638389820000|2021-12-01 20:17:00|493.3|490.9|491.28|488.88|493.3|490.9|491.28|488.88|0
1638389830000|2021-12-01 20:17:10|492.12|489.72|490.32|487.92|492.12|489.72|490.32|487.92|0
1638389840000|2021-12-01 20:17:20|490.41|488.01|490.41|488.01|490.41|488.01|490.15|487.75|0
1638389850000|2021-12-01 20:17:30|490.07|487.67|490.07|487.67|490.07|487.67|489.74|487.34|0
1638389860000|2021-12-01 20:17:40|489.65|487.25|489.4|487|489.65|487.25|489.4|487|0
1638389870000|2021-12-01 20:17:50|489.82|487.42|489.06|486.66|489.99|487.59|489.06|486.66|0
1638389880000|2021-12-01 20:18:00|488.9|486.5|489.4|487|489.4|487|488.9|486.5|0
1638389890000|2021-12-01 20:18:10|489.23|486.83|490.41|488.01|490.41|488.01|489.23|486.83|0
1638389900000|2021-12-01 20:18:20|489.74|487.34|490.58|488.18|490.58|488.18|489.74|487.34|0
1638389910000|2021-12-01 20:18:30|490.75|488.35|490.24|487.84|490.75|488.35|490.24|487.84|0
1638389920000|2021-12-01 20:18:40|490.32|487.92|489.65|487.25|490.32|487.92|489.65|487.25|0
1638389930000|2021-12-01 20:18:50|489.74|487.34|489.4|487|489.74|487.34|489.23|486.83|0
1638389940000|2021-12-01 20:19:00|489.06|486.66|489.06|486.66|489.06|486.66|489.06|486.66|0
1638389950000|2021-12-01 20:19:10|489.4|487|489.06|486.66|489.4|487|489.06|486.66|0
1638389960000|2021-12-01 20:19:20|488.9|486.5|488.64|486.24|488.9|486.5|488.64|486.24|0
1638389970000|2021-12-01 20:19:30|488.39|485.99|488.56|486.16|488.73|486.33|488.39|485.99|0
1638389980000|2021-12-01 20:19:40|488.39|485.99|488.56|486.16|488.56|486.16|488.39|485.99|0
1638389990000|2021-12-01 20:19:50|488.73|486.33|489.23|486.83|489.23|486.83|488.22|485.82|0
1638390000000|2021-12-01 20:20:00|488.9|486.5|489.06|486.66|489.57|487.17|488.9|486.5|0
1638390010000|2021-12-01 20:20:10|488.73|486.33|487.72|485.32|488.73|486.33|487.72|485.32|0
1638390020000|2021-12-01 20:20:20|488.22|485.82|487.89|485.49|488.22|485.82|487.72|485.32|0
1638390030000|2021-12-01 20:20:30|488.06|485.66|487.89|485.49|488.06|485.66|487.89|485.49|0
1638390040000|2021-12-01 20:20:40|487.72|485.32|488.06|485.66|488.06|485.66|487.72|485.32|0
1638390050000|2021-12-01 20:20:50|487.89|485.49|487.72|485.32|487.97|485.57|487.72|485.32|0
1638390060000|2021-12-01 20:21:00|488.22|485.82|487.72|485.32|488.22|485.82|487.72|485.32|0
1638390070000|2021-12-01 20:21:10|486.54|484.14|486.21|483.81|486.88|484.48|486.21|483.81|0
1638390080000|2021-12-01 20:21:20|486.88|484.48|486.71|484.31|487.22|484.82|486.54|484.14|0
1638390090000|2021-12-01 20:21:30|486.38|483.98|485.54|483.14|486.38|483.98|485.54|483.14|0
1638390100000|2021-12-01 20:21:40|485.37|482.97|485.71|483.31|485.71|483.31|485.37|482.97|0
1638390110000|2021-12-01 20:21:50|485.54|483.14|485.04|482.64|485.54|483.14|485.04|482.64|0
1638390120000|2021-12-01 20:22:00|484.37|481.97|484.7|482.3|484.7|482.3|484.37|481.97|0
1638390130000|2021-12-01 20:22:10|484.87|482.47|486.21|483.81|486.21|483.81|484.87|482.47|0
1638390140000|2021-12-01 20:22:20|485.87|483.47|486.95|484.55|487.12|484.72|485.2|482.8|0
1638390150000|2021-12-01 20:22:30|486.78|484.38|485.24|482.84|486.95|484.55|485.24|482.84|0
1638390160000|2021-12-01 20:22:40|484.74|482.34|483.24|480.84|484.74|482.34|483.24|480.84|0
1638390170000|2021-12-01 20:22:50|483.9|481.5|483.07|480.67|483.9|481.5|483.07|480.67|0
1638390180000|2021-12-01 20:23:00|483.74|481.34|483.24|480.84|483.74|481.34|483.15|480.75|0
1638390190000|2021-12-01 20:23:10|483.9|481.5|483.4|481|484.24|481.84|483.4|481|0
1638390200000|2021-12-01 20:23:20|483.48|481.08|482.57|480.17|483.48|481.08|482.57|480.17|0
1638390210000|2021-12-01 20:23:30|482.24|479.84|482.24|479.84|482.24|479.84|481.74|479.34|0
1638390220000|2021-12-01 20:23:40|482.07|479.67|483.9|481.5|483.9|481.5|482.07|479.67|0
1638390230000|2021-12-01 20:23:50|484.57|482.17|485.07|482.67|485.07|482.67|484.57|482.17|0
1638390240000|2021-12-01 20:24:00|483.9|481.5|483.4|481|484.24|481.84|483.07|480.67|0
1638390250000|2021-12-01 20:24:10|483.07|480.67|482.9|480.5|483.07|480.67|482.9|480.5|0
1638390260000|2021-12-01 20:24:20|482.74|480.34|482.4|480|482.74|480.34|482.4|480|0
1638390270000|2021-12-01 20:24:30|482.15|479.75|481.98|479.58|482.15|479.75|481.98|479.58|0
1638390280000|2021-12-01 20:24:40|482.74|480.34|482.74|480.34|483.4|481|482.74|480.34|0
1638390290000|2021-12-01 20:24:50|482.15|479.75|482.4|480|482.4|480|482.07|479.67|0
1638390300000|2021-12-01 20:25:00|482.23|479.83|480.82|478.42|482.31|479.91|480.82|478.42|0
1638390310000|2021-12-01 20:25:10|480.4|478|479.4|477|480.4|478|479.4|477|0
1638390320000|2021-12-01 20:25:20|480.4|478|479.74|477.34|480.4|478|479.74|477.34|0
1638390330000|2021-12-01 20:25:30|479.57|477.17|478.57|476.17|479.57|477.17|478.57|476.17|0
1638390340000|2021-12-01 20:25:40|479.74|477.34|479.9|477.5|479.9|477.5|479.48|477.08|0
1638390350000|2021-12-01 20:25:50|480.57|478.17|481.07|478.67|481.4|479|480.57|478.17|0
1638390360000|2021-12-01 20:26:00|480.57|478.17|481.23|478.83|481.23|478.83|480.57|478.17|0
1638390370000|2021-12-01 20:26:10|481.57|479.17|482.9|480.5|482.9|480.5|481.57|479.17|0
1638390380000|2021-12-01 20:26:20|483.4|481|483.23|480.83|483.57|481.17|483.07|480.67|0
1638390390000|2021-12-01 20:26:30|483.4|481|481.81|479.41|483.4|481|481.81|479.41|0
1638390400000|2021-12-01 20:26:40|481.73|479.33|482.07|479.67|482.15|479.75|481.73|479.33|0
1638390410000|2021-12-01 20:26:50|481.9|479.5|483.74|481.34|483.74|481.34|481.9|479.5|0
1638390420000|2021-12-01 20:27:00|484.65|482.25|483.57|481.17|484.65|482.25|483.57|481.17|0
1638390430000|2021-12-01 20:27:10|484.32|481.92|483.48|481.08|484.32|481.92|483.48|481.08|0
1638390440000|2021-12-01 20:27:20|482.57|480.17|483.4|481|483.4|481|482.57|480.17|0
1638390450000|2021-12-01 20:27:30|483.73|481.33|485.24|482.84|485.24|482.84|483.73|481.33|0
1638390460000|2021-12-01 20:27:40|484.9|482.5|485.15|482.75|485.15|482.75|484.74|482.34|0
1638390470000|2021-12-01 20:27:50|485.91|483.51|486.41|484.01|486.58|484.18|485.91|483.51|0
1638390480000|2021-12-01 20:28:00|486.07|483.67|485.41|483.01|486.07|483.67|485.41|483.01|0
1638390490000|2021-12-01 20:28:10|485.24|482.84|487.25|484.85|487.25|484.85|485.24|482.84|0
1638390500000|2021-12-01 20:28:20|487.58|485.18|485.74|483.34|487.58|485.18|485.74|483.34|0
1638390510000|2021-12-01 20:28:30|485.32|482.92|485.4|483|485.4|483|485.32|482.92|0
1638390520000|2021-12-01 20:28:40|485.07|482.67|486.07|483.67|486.07|483.67|485.07|482.67|0
1638390530000|2021-12-01 20:28:50|485.91|483.51|487.41|485.01|487.41|485.01|485.91|483.51|0
1638390540000|2021-12-01 20:29:00|487.25|484.85|486.41|484.01|487.75|485.35|486.41|484.01|0
1638390550000|2021-12-01 20:29:10|485.4|483|483.23|480.83|485.57|483.17|483.23|480.83|0
1638390560000|2021-12-01 20:29:20|482.9|480.5|483.9|481.5|483.9|481.5|482.73|480.33|0
1638390570000|2021-12-01 20:29:30|483.73|481.33|482.9|480.5|483.73|481.33|482.9|480.5|0
1638390580000|2021-12-01 20:29:40|482.23|479.83|482.57|480.17|482.57|480.17|482.07|479.67|0
1638390590000|2021-12-01 20:29:50|483.4|481|483.73|481.33|483.73|481.33|483.23|480.83|0
1638390600000|2021-12-01 20:30:00|482.07|479.67|481.23|478.83|482.07|479.67|481.07|478.67|0
1638390610000|2021-12-01 20:30:10|481.4|479|479.73|477.33|481.4|479|479.73|477.33|0
1638390620000|2021-12-01 20:30:20|480.07|477.67|482.07|479.67|482.07|479.67|480.07|477.67|0
1638390630000|2021-12-01 20:30:30|481.65|479.25|481.9|479.5|482.23|479.83|481.65|479.25|0
1638390640000|2021-12-01 20:30:40|481.23|478.83|480.31|477.91|481.23|478.83|480.23|477.83|0
1638390650000|2021-12-01 20:30:50|481.07|478.67|480.73|478.33|481.57|479.17|480.73|478.33|0
1638390660000|2021-12-01 20:31:00|481.4|479|480.73|478.33|481.4|479|480.73|478.33|0
1638390670000|2021-12-01 20:31:10|482.4|480|482.4|480|482.4|480|482.06|479.66|0
1638390680000|2021-12-01 20:31:20|483.07|480.67|484.07|481.67|484.57|482.17|483.07|480.67|0
1638390690000|2021-12-01 20:31:30|483.9|481.5|484.98|482.58|484.98|482.58|483.9|481.5|0
1638390700000|2021-12-01 20:31:40|484.73|482.33|483.57|481.17|484.9|482.5|483.57|481.17|0
1638390710000|2021-12-01 20:31:50|483.31|480.91|481.9|479.5|483.31|480.91|481.9|479.5|0
1638390720000|2021-12-01 20:32:00|481.98|479.58|482.56|480.16|482.56|480.16|481.98|479.58|0
1638390730000|2021-12-01 20:32:10|481.73|479.33|482.06|479.66|482.06|479.66|480.9|478.5|0
1638390740000|2021-12-01 20:32:20|481.4|479|481.73|479.33|481.73|479.33|481.4|479|0
1638390750000|2021-12-01 20:32:30|480.9|478.5|479.9|477.5|480.9|478.5|479.9|477.5|0
1638390760000|2021-12-01 20:32:40|480.07|477.67|480.73|478.33|480.73|478.33|479.73|477.33|0
1638390770000|2021-12-01 20:32:50|480.4|478|481.4|479|481.4|479|480.4|478|0
1638390780000|2021-12-01 20:33:00|481.23|478.83|480.73|478.33|481.23|478.83|480.73|478.33|0
1638390790000|2021-12-01 20:33:10|480.07|477.67|479.07|476.67|480.15|477.75|479.07|476.67|0
1638390800000|2021-12-01 20:33:20|479.23|476.83|478.74|476.34|479.73|477.33|478.74|476.34|0
1638390810000|2021-12-01 20:33:30|478.82|476.42|478.9|476.5|478.9|476.5|478.82|476.42|0
1638390820000|2021-12-01 20:33:40|479.9|477.5|479.15|476.75|480.4|478|479.15|476.75|0
1638390830000|2021-12-01 20:33:50|479.4|477|481.4|479|481.4|479|479.4|477|0
1638390840000|2021-12-01 20:34:00|482.31|479.91|483.2|480.8|483.2|480.8|479.94|477.54|0
1638390850000|2021-12-01 20:34:10|483.53|481.13|482.86|480.46|483.53|481.13|482.86|480.46|0
1638390860000|2021-12-01 20:34:20|480.19|477.79|482.94|480.54|483.36|480.96|480.19|477.79|0
1638390870000|2021-12-01 20:34:30|484.03|481.63|485.74|483.34|485.74|483.34|484.03|481.63|0
1638390880000|2021-12-01 20:34:40|485.58|483.18|485.58|483.18|485.58|483.18|484.91|482.51|0
1638390890000|2021-12-01 20:34:50|485.07|482.67|485.74|483.34|485.74|483.34|484.82|482.42|0
1638390900000|2021-12-01 20:35:00|484.82|482.42|485.07|482.67|485.07|482.67|484.82|482.42|0
1638390910000|2021-12-01 20:35:10|485.74|483.34|485.82|483.42|486.08|483.68|485.74|483.34|0
1638390920000|2021-12-01 20:35:20|485.91|483.51|486.74|484.34|486.74|484.34|485.91|483.51|0
1638390930000|2021-12-01 20:35:30|487.99|485.59|487.08|484.68|488.08|485.68|487.08|484.68|0
1638390940000|2021-12-01 20:35:40|487.25|484.85|488.08|485.68|488.16|485.76|487.25|484.85|0
1638390950000|2021-12-01 20:35:50|487.58|485.18|487.91|485.51|488.92|486.52|487.58|485.18|0
1638390960000|2021-12-01 20:36:00|487.08|484.68|487.08|484.68|487.24|484.84|487.08|484.68|0
1638390970000|2021-12-01 20:36:10|487.16|484.76|486.91|484.51|487.16|484.76|486.08|483.68|0
1638390980000|2021-12-01 20:36:20|487.41|485.01|487.91|485.51|487.91|485.51|487.41|485.01|0
1638390990000|2021-12-01 20:36:30|487.75|485.35|485.99|483.59|487.75|485.35|485.99|483.59|0
1638391000000|2021-12-01 20:36:40|487.08|484.68|487.58|485.18|487.58|485.18|487.08|484.68|0
1638391010000|2021-12-01 20:36:50|487.16|484.76|486.24|483.84|487.16|484.76|485.91|483.51|0
1638391020000|2021-12-01 20:37:00|486.41|484.01|485.74|483.34|486.41|484.01|485.74|483.34|0
1638391030000|2021-12-01 20:37:10|484.41|482.01|483.74|481.34|484.41|482.01|483.74|481.34|0
1638391040000|2021-12-01 20:37:20|483.57|481.17|482.65|480.25|483.57|481.17|482.65|480.25|0
1638391050000|2021-12-01 20:37:30|482.82|480.42|483.24|480.84|483.24|480.84|482.74|480.34|0
1638391060000|2021-12-01 20:37:40|482.91|480.51|483.57|481.17|483.57|481.17|482.91|480.51|0
1638391070000|2021-12-01 20:37:50|483.74|481.34|483.24|480.84|484.07|481.67|483.24|480.84|0
1638391080000|2021-12-01 20:38:00|483.99|481.59|484.41|482.01|484.41|482.01|483.57|481.17|0
1638391090000|2021-12-01 20:38:10|483.91|481.51|484.24|481.84|484.24|481.84|483.91|481.51|0
1638391100000|2021-12-01 20:38:20|484.41|482.01|485.07|482.67|485.07|482.67|484.41|482.01|0
1638391110000|2021-12-01 20:38:30|485.41|483.01|486.41|484.01|486.41|484.01|485.41|483.01|0
1638391120000|2021-12-01 20:38:40|486.49|484.09|487.58|485.18|487.58|485.18|486.49|484.09|0
1638391130000|2021-12-01 20:38:50|488.25|485.85|488.25|485.85|488.41|486.01|488.25|485.85|0
1638391140000|2021-12-01 20:39:00|488.92|486.52|488.25|485.85|488.92|486.52|488.25|485.85|0
1638391150000|2021-12-01 20:39:10|488.41|486.01|488.41|486.01|488.41|486.01|488.25|485.85|0
1638391160000|2021-12-01 20:39:20|488.58|486.18|487.67|485.27|490.09|487.69|487.67|485.27|0
1638391170000|2021-12-01 20:39:30|487.84|485.44|488.18|485.78|488.35|485.95|487.84|485.44|0
1638391180000|2021-12-01 20:39:40|488.35|485.95|487.25|484.85|488.35|485.95|487.25|484.85|0
1638391190000|2021-12-01 20:39:50|487.17|484.77|487|484.6|487.67|485.27|487|484.6|0
1638391200000|2021-12-01 20:40:00|486.5|484.1|487.98|485.58|488.31|485.91|486.5|484.1|0
1638391210000|2021-12-01 20:40:10|487.81|485.41|488.31|485.91|488.31|485.91|487.31|484.91|0
1638391220000|2021-12-01 20:40:20|488.48|486.08|489.48|487.08|489.48|487.08|488.48|486.08|0
1638391230000|2021-12-01 20:40:30|489.32|486.92|490.83|488.43|490.83|488.43|489.32|486.92|0
1638391240000|2021-12-01 20:40:40|490.74|488.34|490.99|488.59|490.99|488.59|490.74|488.34|0
1638391250000|2021-12-01 20:40:50|491.33|488.93|490.66|488.26|491.33|488.93|490.66|488.26|0
1638391260000|2021-12-01 20:41:00|490.57|488.17|490.32|487.92|490.66|488.26|490.32|487.92|0
1638391270000|2021-12-01 20:41:10|490.99|488.59|491.5|489.1|491.83|489.43|490.99|488.59|0
1638391280000|2021-12-01 20:41:20|490.99|488.59|491.5|489.1|491.5|489.1|490.83|488.43|0
1638391290000|2021-12-01 20:41:30|491.16|488.76|490.16|487.76|491.16|488.76|490.07|487.67|0
1638391300000|2021-12-01 20:41:40|490.24|487.84|489.23|486.83|490.24|487.84|489.23|486.83|0
1638391310000|2021-12-01 20:41:50|489.32|486.92|488.14|485.74|489.48|487.08|488.14|485.74|0
1638391320000|2021-12-01 20:42:00|488.48|486.08|488.56|486.16|488.56|486.16|487.98|485.58|0
1638391330000|2021-12-01 20:42:10|488.48|486.08|489.99|487.59|489.99|487.59|488.48|486.08|0
1638391340000|2021-12-01 20:42:20|489.65|487.25|489.99|487.59|489.99|487.59|489.48|487.08|0
1638391350000|2021-12-01 20:42:30|489.65|487.25|490.83|488.43|490.83|488.43|489.65|487.25|0
1638391360000|2021-12-01 20:42:40|490.15|487.75|489.99|487.59|490.32|487.92|489.99|487.59|0
1638391370000|2021-12-01 20:42:50|489.73|487.33|490.49|488.09|490.49|488.09|489.4|487|0
1638391380000|2021-12-01 20:43:00|490.32|487.92|490.32|487.92|490.32|487.92|489.99|487.59|0
1638391390000|2021-12-01 20:43:10|490.83|488.43|491.16|488.76|491.16|488.76|490.83|488.43|0
1638391400000|2021-12-01 20:43:20|491.67|489.27|492.34|489.94|492.34|489.94|491.67|489.27|0
1638391410000|2021-12-01 20:43:30|492.67|490.27|493.68|491.28|493.68|491.28|492.67|490.27|0
1638391420000|2021-12-01 20:43:40|493.35|490.95|493.01|490.61|493.35|490.95|493.01|490.61|0
1638391430000|2021-12-01 20:43:50|492.17|489.77|491.33|488.93|492.17|489.77|491.33|488.93|0
1638391440000|2021-12-01 20:44:00|490.99|488.59|492|489.6|492|489.6|490.99|488.59|0
1638391450000|2021-12-01 20:44:10|492.34|489.94|492.59|490.19|492.67|490.27|492.34|489.94|0
1638391460000|2021-12-01 20:44:20|492.84|490.44|492.84|490.44|493.01|490.61|492.84|490.44|0
1638391470000|2021-12-01 20:44:30|493.01|490.61|492.51|490.11|493.01|490.61|492.51|490.11|0
1638391480000|2021-12-01 20:44:40|492.34|489.94|493.18|490.78|493.18|490.78|492.34|489.94|0
1638391490000|2021-12-01 20:44:50|492.84|490.44|492.84|490.44|493.01|490.61|492.51|490.11|0
1638391500000|2021-12-01 20:45:00|493.18|490.78|493.85|491.45|493.85|491.45|493.18|490.78|0
1638391510000|2021-12-01 20:45:10|493.68|491.28|493.35|490.95|493.93|491.53|493.18|490.78|0
1638391520000|2021-12-01 20:45:20|492.59|490.19|492.5|490.1|492.84|490.44|492.5|490.1|0
1638391530000|2021-12-01 20:45:30|492.67|490.27|492.5|490.1|492.67|490.27|492.5|490.1|0
1638391540000|2021-12-01 20:45:40|490.74|488.34|490.99|488.59|490.99|488.59|490.74|488.34|0
1638391550000|2021-12-01 20:45:50|490.49|488.09|488.64|486.24|490.49|488.09|488.64|486.24|0
1638391560000|2021-12-01 20:46:00|488.14|485.74|489.15|486.75|489.15|486.75|488.14|485.74|0
1638391570000|2021-12-01 20:46:10|489.31|486.91|489.31|486.91|489.65|487.25|489.31|486.91|0
1638391580000|2021-12-01 20:46:20|488.81|486.41|489.65|487.25|489.65|487.25|488.81|486.41|0
1638391590000|2021-12-01 20:46:30|489.82|487.42|488.64|486.24|489.82|487.42|488.64|486.24|0
1638391600000|2021-12-01 20:46:40|488.89|486.49|488.48|486.08|488.89|486.49|487.64|485.24|0
1638391610000|2021-12-01 20:46:50|488.22|485.82|488.14|485.74|488.39|485.99|488.14|485.74|0
1638391620000|2021-12-01 20:47:00|487.81|485.41|487.81|485.41|488.14|485.74|487.64|485.24|0
1638391630000|2021-12-01 20:47:10|487.47|485.07|488.72|486.32|488.72|486.32|487.47|485.07|0
1638391640000|2021-12-01 20:47:20|488.98|486.58|489.15|486.75|490.15|487.75|488.98|486.58|0
1638391650000|2021-12-01 20:47:30|488.48|486.08|486.97|484.57|488.48|486.08|486.97|484.57|0
1638391660000|2021-12-01 20:47:40|486.13|483.73|486.3|483.9|486.55|484.15|486.13|483.73|0
1638391670000|2021-12-01 20:47:50|486.8|484.4|486.63|484.23|486.8|484.4|486.3|483.9|0
1638391680000|2021-12-01 20:48:00|487.81|485.41|488.56|486.16|488.56|486.16|487.47|485.07|0
1638391690000|2021-12-01 20:48:10|487.81|485.41|486.63|484.23|487.81|485.41|486.63|484.23|0
1638391700000|2021-12-01 20:48:20|486.13|483.73|485.63|483.23|486.3|483.9|485.63|483.23|0
1638391710000|2021-12-01 20:48:30|485.96|483.56|486.13|483.73|486.13|483.73|485.46|483.06|0
1638391720000|2021-12-01 20:48:40|485.8|483.4|485.3|482.9|485.96|483.56|485.3|482.9|0
1638391730000|2021-12-01 20:48:50|484.96|482.56|484.29|481.89|484.96|482.56|484.13|481.73|0
1638391740000|2021-12-01 20:49:00|484.63|482.23|483.79|481.39|484.63|482.23|483.79|481.39|0
1638391750000|2021-12-01 20:49:10|483.96|481.56|483.46|481.06|484.29|481.89|483.46|481.06|0
1638391760000|2021-12-01 20:49:20|483.29|480.89|483.13|480.73|483.46|481.06|483.13|480.73|0
1638391770000|2021-12-01 20:49:30|482.87|480.47|484.28|481.88|484.86|482.46|482.87|480.47|0
1638391780000|2021-12-01 20:49:40|484.11|481.71|483.95|481.55|484.11|481.71|483.95|481.55|0
1638391790000|2021-12-01 20:49:50|483.78|481.38|483.78|481.38|483.78|481.38|483.61|481.21|0
1638391800000|2021-12-01 20:50:00|482.62|480.22|483.28|480.88|483.28|480.88|481.45|479.05|0
1638391810000|2021-12-01 20:50:10|484.36|481.96|483.78|481.38|484.44|482.04|482.95|480.55|0
1638391820000|2021-12-01 20:50:20|483.61|481.21|483.53|481.13|484.11|481.71|483.28|480.88|0
1638391830000|2021-12-01 20:50:30|483.11|480.71|482.45|480.05|483.11|480.71|481.95|479.55|0
1638391840000|2021-12-01 20:50:40|482.78|480.38|482.45|480.05|483.11|480.71|482.45|480.05|0
1638391850000|2021-12-01 20:50:50|483.11|480.71|482.53|480.13|483.11|480.71|482.53|480.13|0
1638391860000|2021-12-01 20:51:00|483.28|480.88|481.45|479.05|483.28|480.88|481.45|479.05|0
1638391870000|2021-12-01 20:51:10|481.12|478.72|482.28|479.88|482.28|479.88|481.12|478.72|0
1638391880000|2021-12-01 20:51:20|482.45|480.05|481.2|478.8|482.45|480.05|481.2|478.8|0
1638391890000|2021-12-01 20:51:30|481.29|478.89|480.29|477.89|481.29|478.89|480.29|477.89|0
1638391900000|2021-12-01 20:51:40|481.03|478.63|481.95|479.55|481.95|479.55|480.7|478.3|0
1638391910000|2021-12-01 20:51:50|482.61|480.21|481.12|478.72|482.61|480.21|481.12|478.72|0
1638391920000|2021-12-01 20:52:00|480.46|478.06|480.7|478.3|480.79|478.39|480.46|478.06|0
1638391930000|2021-12-01 20:52:10|480.54|478.14|479.63|477.23|480.54|478.14|479.63|477.23|0
1638391940000|2021-12-01 20:52:20|482.5|480.1|482.67|480.27|482.67|480.27|482.17|479.77|0
1638391950000|2021-12-01 20:52:30|482.5|480.1|483|480.6|483|480.6|482.33|479.93|0
1638391960000|2021-12-01 20:52:40|483.16|480.76|484.16|481.76|484.16|481.76|483.16|480.76|0
1638391970000|2021-12-01 20:52:50|484.49|482.09|485.16|482.76|485.16|482.76|484.49|482.09|0
1638391980000|2021-12-01 20:53:00|483.74|481.34|482.58|480.18|483.74|481.34|482.58|480.18|0
1638391990000|2021-12-01 20:53:10|482.41|480.01|483.49|481.09|483.66|481.26|481.84|479.44|0
1638392000000|2021-12-01 20:53:20|483.33|480.93|483.24|480.84|483.33|480.93|483|480.6|0
1638392010000|2021-12-01 20:53:30|483|480.6|482.66|480.26|483.24|480.84|482.66|480.26|0
1638392020000|2021-12-01 20:53:40|482.5|480.1|483|480.6|483.66|481.26|482.5|480.1|0
1638392030000|2021-12-01 20:53:50|482.33|479.93|482.17|479.77|483.33|480.93|482.17|479.77|0
1638392040000|2021-12-01 20:54:00|482.33|479.93|481.25|478.85|482.33|479.93|481.01|478.61|0
1638392050000|2021-12-01 20:54:10|481.01|478.61|481.01|478.61|481.17|478.77|480.84|478.44|0
1638392060000|2021-12-01 20:54:20|480.84|478.44|480.18|477.78|480.84|478.44|480.18|477.78|0
1638392070000|2021-12-01 20:54:30|480.01|477.61|479.52|477.12|480.01|477.61|479.52|477.12|0
1638392080000|2021-12-01 20:54:40|479.35|476.95|479.19|476.79|480.18|477.78|479.19|476.79|0
1638392090000|2021-12-01 20:54:50|479.43|477.03|479.85|477.45|480.18|477.78|479.43|477.03|0
1638392100000|2021-12-01 20:55:00|479.35|476.95|477.94|475.54|479.35|476.95|477.94|475.54|0
1638392110000|2021-12-01 20:55:10|476.87|474.47|477.04|474.64|477.37|474.97|476.54|474.14|0
1638392120000|2021-12-01 20:55:20|477.37|474.97|475.23|472.83|477.37|474.97|475.23|472.83|0
1638392130000|2021-12-01 20:55:30|475.39|472.99|475.56|473.16|475.88|473.48|475.39|472.99|0
1638392140000|2021-12-01 20:55:40|476.54|474.14|475.56|473.16|476.87|474.47|475.56|473.16|0
1638392150000|2021-12-01 20:55:50|475.72|473.32|475.55|473.15|475.72|473.32|475.55|473.15|0
1638392160000|2021-12-01 20:56:00|476.54|474.14|475.06|472.66|476.54|474.14|475.06|472.66|0
1638392170000|2021-12-01 20:56:10|474.9|472.5|473.74|471.34|474.9|472.5|473.74|471.34|0
1638392180000|2021-12-01 20:56:20|473.91|471.51|473.74|471.34|473.91|471.51|473.74|471.34|0
1638392190000|2021-12-01 20:56:30|474.24|471.84|473.58|471.18|474.24|471.84|473.58|471.18|0
1638392200000|2021-12-01 20:56:40|474.24|471.84|476.91|474.51|477.07|474.67|474.24|471.84|0
1638392210000|2021-12-01 20:56:50|476.74|474.34|476.58|474.18|476.74|474.34|476.58|474.18|0
1638392220000|2021-12-01 20:57:00|477.07|474.67|476.58|474.18|477.07|474.67|476.42|474.02|0
1638392230000|2021-12-01 20:57:10|477.07|474.67|476.74|474.34|477.07|474.67|476.74|474.34|0
1638392240000|2021-12-01 20:57:20|476.58|474.18|476.35|473.95|476.74|474.34|476.02|473.62|0
1638392250000|2021-12-01 20:57:30|475.85|473.45|475.11|472.71|475.85|473.45|475.11|472.71|0
1638392260000|2021-12-01 20:57:40|475.2|472.8|474.87|472.47|475.2|472.8|474.87|472.47|0
1638392270000|2021-12-01 20:57:50|474.7|472.3|474.54|472.14|474.87|472.47|474.54|472.14|0
1638392280000|2021-12-01 20:58:00|474.38|471.98|475.2|472.8|475.2|472.8|474.38|471.98|0
1638392290000|2021-12-01 20:58:10|475.36|472.96|473.88|471.48|475.36|472.96|473.88|471.48|0
1638392300000|2021-12-01 20:58:20|474.21|471.81|473.39|470.99|474.21|471.81|473.39|470.99|0
1638392310000|2021-12-01 20:58:30|473.06|470.66|472.41|470.01|473.06|470.66|472.41|470.01|0
1638392320000|2021-12-01 20:58:40|472.57|470.17|472.08|469.68|472.74|470.34|472.08|469.68|0
1638392330000|2021-12-01 20:58:50|472.25|469.85|471.59|469.19|472.25|469.85|471.43|469.03|0
1638392340000|2021-12-01 20:59:00|470.94|468.54|470.45|468.05|470.94|468.54|470.36|467.96|0
1638392350000|2021-12-01 20:59:10|470.28|467.88|470.61|468.21|471.1|468.7|470.28|467.88|0
1638392360000|2021-12-01 20:59:20|470.12|467.72|469.47|467.07|470.12|467.72|469.47|467.07|0
1638392370000|2021-12-01 20:59:30|469.63|467.23|468.65|466.25|469.63|467.23|468.65|466.25|0
1638392380000|2021-12-01 20:59:40|468.16|465.76|467.51|465.11|468.16|465.76|467.51|465.11|0
1638392390000|2021-12-01 20:59:50|467.59|465.19|466.53|464.13|467.59|465.19|466.37|463.97|0
1638392420000|2021-12-01 21:00:20|465.72|463.32|467.59|465.19|467.59|465.19|465.72|463.32|0
1638392430000|2021-12-01 21:00:30|469.14|466.74|470.94|468.54|471.02|468.62|469.14|466.74|0
1638392440000|2021-12-01 21:00:40|471.1|468.7|470.77|468.37|471.1|468.7|470.77|468.37|0
1638392450000|2021-12-01 21:00:50|470.28|467.88|470.12|467.72|470.45|468.05|469.79|467.39|0
1638392460000|2021-12-01 21:01:00|469.47|467.07|468.16|465.76|469.47|467.07|468.16|465.76|0
1638392470000|2021-12-01 21:01:10|468|465.6|467.35|464.95|468|465.6|467.35|464.95|0
1638392480000|2021-12-01 21:01:20|466.86|464.46|466.05|463.65|466.86|464.46|466.05|463.65|0
1638392490000|2021-12-01 21:01:30|465.8|463.4|465.72|463.32|465.88|463.48|465.72|463.32|0
1638392500000|2021-12-01 21:01:40|466.21|463.81|466.7|464.3|466.7|464.3|466.05|463.65|0
1638392510000|2021-12-01 21:01:50|466.86|464.46|466.05|463.65|466.86|464.46|466.05|463.65|0
1638392520000|2021-12-01 21:02:00|466.7|464.3|466.05|463.65|466.86|464.46|466.05|463.65|0
1638392530000|2021-12-01 21:02:10|465.88|463.48|464.91|462.51|465.88|463.48|464.91|462.51|0
1638392540000|2021-12-01 21:02:20|463.93|461.53|462.96|460.56|463.93|461.53|462.96|460.56|0
1638392550000|2021-12-01 21:02:30|463.12|460.72|462.31|459.91|463.12|460.72|462.31|459.91|0
1638392560000|2021-12-01 21:02:40|461.18|458.78|462.64|460.24|462.64|460.24|460.53|458.13|0
1638392570000|2021-12-01 21:02:50|463.77|461.37|463.28|460.88|463.77|461.37|462.47|460.07|0
1638392580000|2021-12-01 21:03:00|463.93|461.53|463.28|460.88|464.1|461.7|463.28|460.88|0
1638392590000|2021-12-01 21:03:10|463.36|460.96|464.1|461.7|464.1|461.7|463.36|460.96|0
1638392600000|2021-12-01 21:03:20|464.26|461.86|464.1|461.7|464.26|461.86|464.1|461.7|0
1638392610000|2021-12-01 21:03:30|464.42|462.02|464.42|462.02|464.42|462.02|464.26|461.86|0
1638392620000|2021-12-01 21:03:40|463.93|461.53|464.26|461.86|464.58|462.18|463.93|461.53|0
1638392630000|2021-12-01 21:03:50|463.77|461.37|463.45|461.05|463.77|461.37|462.96|460.56|0
1638392640000|2021-12-01 21:04:00|463.28|460.88|465.07|462.67|465.07|462.67|463.28|460.88|0
1638392650000|2021-12-01 21:04:10|464.91|462.51|464.58|462.18|464.91|462.51|464.1|461.7|0
1638392660000|2021-12-01 21:04:20|464.42|462.02|464.74|462.34|465.07|462.67|464.42|462.02|0
1638392670000|2021-12-01 21:04:30|465.07|462.67|465.72|463.32|465.72|463.32|465.07|462.67|0
1638392680000|2021-12-01 21:04:40|465.88|463.48|465.23|462.83|465.88|463.48|465.23|462.83|0
1638392690000|2021-12-01 21:04:50|465.72|463.32|466.69|464.29|466.69|464.29|465.72|463.32|0
1638392700000|2021-12-01 21:05:00|466.37|463.97|467.51|465.11|467.51|465.11|466.37|463.97|0
1638392710000|2021-12-01 21:05:10|467.18|464.78|467.83|465.43|467.83|465.43|467.18|464.78|0
1638392720000|2021-12-01 21:05:20|468.16|465.76|467.83|465.43|468.16|465.76|467.67|465.27|0
1638392730000|2021-12-01 21:05:30|468.49|466.09|468.65|466.25|468.65|466.25|468.49|466.09|0
1638392740000|2021-12-01 21:05:40|468.81|466.41|469.14|466.74|469.46|467.06|468.81|466.41|0
1638392750000|2021-12-01 21:05:50|470.12|467.72|470.12|467.72|470.28|467.88|470.03|467.63|0
1638392760000|2021-12-01 21:06:00|469.95|467.55|470.12|467.72|470.12|467.72|469.3|466.9|0
1638392770000|2021-12-01 21:06:10|469.63|467.23|467.83|465.43|469.63|467.23|467.83|465.43|0
1638392780000|2021-12-01 21:06:20|468.32|465.92|467.18|464.78|468.32|465.92|467.18|464.78|0
1638392790000|2021-12-01 21:06:30|467.1|464.7|467.67|465.27|467.67|465.27|467.1|464.7|0
1638392800000|2021-12-01 21:06:40|467.51|465.11|467.34|464.94|467.51|465.11|467.02|464.62|0
1638392810000|2021-12-01 21:06:50|468.16|465.76|467.83|465.43|468.16|465.76|467.83|465.43|0
1638392820000|2021-12-01 21:07:00|468.16|465.76|467.67|465.27|468.16|465.76|467.67|465.27|0
1638392830000|2021-12-01 21:07:10|467.83|465.43|466.86|464.46|467.83|465.43|466.86|464.46|0
1638392840000|2021-12-01 21:07:20|466.69|464.29|466.37|463.97|466.69|464.29|466.37|463.97|0
1638392850000|2021-12-01 21:07:30|465.72|463.32|465.39|462.99|465.72|463.32|465.39|462.99|0
1638392860000|2021-12-01 21:07:40|465.72|463.32|465.55|463.15|465.72|463.32|465.23|462.83|0
1638392870000|2021-12-01 21:07:50|466.04|463.64|466.04|463.64|466.28|463.88|465.88|463.48|0
1638392880000|2021-12-01 21:08:00|465.55|463.15|465.88|463.48|466.2|463.8|465.55|463.15|0
1638392890000|2021-12-01 21:08:10|466.04|463.64|466.2|463.8|466.53|464.13|466.04|463.64|0
1638392900000|2021-12-01 21:08:20|463.92|461.52|464.08|461.68|464.08|461.68|463.92|461.52|0
1638392910000|2021-12-01 21:08:30|463.27|460.87|464.82|462.42|464.98|462.58|463.27|460.87|0
1638392920000|2021-12-01 21:08:40|464.98|462.58|464.49|462.09|464.98|462.58|464.49|462.09|0
1638392930000|2021-12-01 21:08:50|464.9|462.5|465.63|463.23|465.63|463.23|464.9|462.5|0
1638392940000|2021-12-01 21:09:00|465.96|463.56|465.96|463.56|465.96|463.56|465.79|463.39|0
1638392950000|2021-12-01 21:09:10|465.87|463.47|466.12|463.72|466.28|463.88|465.87|463.47|0
1638392960000|2021-12-01 21:09:20|466.28|463.88|467.1|464.7|467.1|464.7|466.28|463.88|0
1638392970000|2021-12-01 21:09:30|466.93|464.53|467.1|464.7|467.1|464.7|466.93|464.53|0
1638392980000|2021-12-01 21:09:40|467.26|464.86|467.59|465.19|467.75|465.35|467.26|464.86|0
1638392990000|2021-12-01 21:09:50|467.75|465.35|467.26|464.86|467.75|465.35|467.18|464.78|0
1638393000000|2021-12-01 21:10:00|467.75|465.35|468.48|466.08|468.89|466.49|467.75|465.35|0
1638393010000|2021-12-01 21:10:10|468.57|466.17|468.57|466.17|468.57|466.17|468.08|465.68|0
1638393020000|2021-12-01 21:10:20|468.97|466.57|469.38|466.98|469.55|467.15|468.97|466.57|0
1638393030000|2021-12-01 21:10:30|469.55|467.15|469.71|467.31|469.71|467.31|469.38|466.98|0
1638393040000|2021-12-01 21:10:40|469.55|467.15|469.55|467.15|469.71|467.31|469.22|466.82|0
1638393050000|2021-12-01 21:10:50|469.22|466.82|469.71|467.31|469.71|467.31|469.22|466.82|0
1638393060000|2021-12-01 21:11:00|469.87|467.47|469.38|466.98|470.04|467.64|469.38|466.98|0
1638393070000|2021-12-01 21:11:10|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1638393080000|2021-12-01 21:11:20|469.46|467.06|470.04|467.64|470.04|467.64|469.38|466.98|0
1638393090000|2021-12-01 21:11:30|469.71|467.31|470.53|468.13|470.53|468.13|469.71|467.31|0
1638393100000|2021-12-01 21:11:40|470.69|468.29|470.69|468.29|470.69|468.29|470.36|467.96|0
1638393110000|2021-12-01 21:11:50|470.2|467.8|469.87|467.47|470.36|467.96|469.87|467.47|0
1638393120000|2021-12-01 21:12:00|469.71|467.31|469.55|467.15|469.87|467.47|469.55|467.15|0
1638393130000|2021-12-01 21:12:10|469.38|466.98|468.73|466.33|469.38|466.98|468.56|466.16|0
1638393140000|2021-12-01 21:12:20|468.56|466.16|468.73|466.33|468.73|466.33|468.56|466.16|0
1638393150000|2021-12-01 21:12:30|468.56|466.16|468.24|465.84|468.56|466.16|468.07|465.67|0
1638393160000|2021-12-01 21:12:40|468.07|465.67|467.59|465.19|468.07|465.67|467.59|465.19|0
1638393170000|2021-12-01 21:12:50|467.75|465.35|467.59|465.19|467.91|465.51|467.59|465.19|0
1638393180000|2021-12-01 21:13:00|467.91|465.51|468.24|465.84|468.24|465.84|467.75|465.35|0
1638393190000|2021-12-01 21:13:10|468.4|466|469.3|466.9|469.3|466.9|468.24|465.84|0
1638393200000|2021-12-01 21:13:20|469.79|467.39|470.36|467.96|470.36|467.96|469.71|467.31|0
1638393210000|2021-12-01 21:13:30|470.69|468.29|470.53|468.13|470.85|468.45|470.53|468.13|0
1638393220000|2021-12-01 21:13:40|470.69|468.29|470.85|468.45|470.85|468.45|470.69|468.29|0
1638393230000|2021-12-01 21:13:50|470.69|468.29|470.85|468.45|471.02|468.62|470.69|468.29|0
1638393240000|2021-12-01 21:14:00|471.02|468.62|471.18|468.78|471.18|468.78|471.02|468.62|0
1638393250000|2021-12-01 21:14:10|471.34|468.94|471.02|468.62|471.51|469.11|471.02|468.62|0
1638393260000|2021-12-01 21:14:20|470.85|468.45|471.02|468.62|471.18|468.78|470.85|468.45|0
1638393270000|2021-12-01 21:14:30|470.53|468.13|470.36|467.96|470.53|468.13|470.03|467.63|0
1638393280000|2021-12-01 21:14:40|470.03|467.63|469.87|467.47|470.11|467.71|469.87|467.47|0
1638393290000|2021-12-01 21:14:50|470.03|467.63|470.03|467.63|470.36|467.96|469.87|467.47|0
1638393310000|2021-12-01 21:15:10|470.23|467.43|469.42|466.62|470.23|467.43|469.42|466.62|0
1638393320000|2021-12-01 21:15:20|468.76|465.96|468.27|465.47|468.76|465.96|468.27|465.47|0
1638393330000|2021-12-01 21:15:30|468.44|465.64|468.03|465.23|468.51|465.71|467.78|464.98|0
1638393340000|2021-12-01 21:15:40|467.95|465.15|467.62|464.82|467.95|465.15|467.62|464.82|0
1638393350000|2021-12-01 21:15:50|467.7|464.9|467.29|464.49|467.7|464.9|467.29|464.49|0
1638393360000|2021-12-01 21:16:00|467.46|464.66|467.62|464.82|467.62|464.82|466.97|464.17|0
1638393370000|2021-12-01 21:16:10|467.29|464.49|467.62|464.82|467.62|464.82|467.29|464.49|0
1638393380000|2021-12-01 21:16:20|467.78|464.98|467.78|464.98|467.95|465.15|467.78|464.98|0
1638393390000|2021-12-01 21:16:30|468.27|465.47|467.78|464.98|468.27|465.47|467.78|464.98|0
1638393400000|2021-12-01 21:16:40|467.95|465.15|468.44|465.64|468.44|465.64|467.95|465.15|0
1638393410000|2021-12-01 21:16:50|467.78|464.98|467.95|465.15|468.27|465.47|467.78|464.98|0
1638393420000|2021-12-01 21:17:00|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1638393430000|2021-12-01 21:17:10|467.46|464.66|466.97|464.17|467.46|464.66|466.97|464.17|0
1638393440000|2021-12-01 21:17:20|466.64|463.84|466.15|463.35|466.64|463.84|466.15|463.35|0
1638393450000|2021-12-01 21:17:30|466.23|463.43|466.07|463.27|466.39|463.59|466.07|463.27|0
1638393460000|2021-12-01 21:17:40|466.15|463.35|465.66|462.86|466.15|463.35|465.5|462.7|0
1638393470000|2021-12-01 21:17:50|465.58|462.78|465.74|462.94|465.74|462.94|465.58|462.78|0
1638393480000|2021-12-01 21:18:00|465.5|462.7|465.74|462.94|465.83|463.03|465.5|462.7|0
1638393490000|2021-12-01 21:18:10|466.07|463.27|466.07|463.27|466.32|463.52|466.07|463.27|0
1638393500000|2021-12-01 21:18:20|466.15|463.35|466.32|463.52|466.32|463.52|466.15|463.35|0
1638393510000|2021-12-01 21:18:30|466.48|463.68|466.64|463.84|466.64|463.84|466.48|463.68|0
1638393520000|2021-12-01 21:18:40|466.56|463.76|466.97|464.17|467.13|464.33|466.56|463.76|0
1638393530000|2021-12-01 21:18:50|467.04|464.24|466.88|464.08|467.04|464.24|466.88|464.08|0
1638393540000|2021-12-01 21:19:00|467.04|464.24|466.88|464.08|467.13|464.33|466.88|464.08|0
1638393550000|2021-12-01 21:19:10|466.8|464|466.56|463.76|466.8|464|466.48|463.68|0
1638393560000|2021-12-01 21:19:20|466.8|464|466.97|464.17|467.13|464.33|466.8|464|0
1638393570000|2021-12-01 21:19:30|466.8|464|466.97|464.17|466.97|464.17|466.48|463.68|0
1638393580000|2021-12-01 21:19:40|467.13|464.33|467.13|464.33|467.29|464.49|467.04|464.24|0
1638393590000|2021-12-01 21:19:50|466.64|463.84|466.8|464|466.8|464|466.64|463.84|0
1638393600000|2021-12-01 21:20:00|467.29|464.49|466.8|464|467.29|464.49|466.48|463.68|0
1638393610000|2021-12-01 21:20:10|466.97|464.17|467.13|464.33|467.37|464.57|466.97|464.17|0
1638393620000|2021-12-01 21:20:20|467.29|464.49|466.97|464.17|467.29|464.49|466.97|464.17|0
1638393630000|2021-12-01 21:20:30|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1638393640000|2021-12-01 21:20:40|467.04|464.24|466.97|464.17|467.04|464.24|466.97|464.17|0
1638393650000|2021-12-01 21:20:50|466.88|464.08|467.04|464.24|467.04|464.24|466.88|464.08|0
1638393660000|2021-12-01 21:21:00|467.13|464.33|467.45|464.65|467.45|464.65|466.97|464.17|0
1638393670000|2021-12-01 21:21:10|467.62|464.82|468.19|465.39|468.27|465.47|467.62|464.82|0
1638393680000|2021-12-01 21:21:20|468.68|465.88|467.86|465.06|468.68|465.88|467.86|465.06|0
1638393690000|2021-12-01 21:21:30|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1638393700000|2021-12-01 21:21:40|468.11|465.31|467.45|464.65|468.11|465.31|467.45|464.65|0
1638393710000|2021-12-01 21:21:50|467.62|464.82|467.86|465.06|467.86|465.06|467.62|464.82|0
1638393720000|2021-12-01 21:22:00|467.53|464.73|468.11|465.31|468.11|465.31|467.53|464.73|0
1638393730000|2021-12-01 21:22:10|468.51|465.71|468.43|465.63|468.6|465.8|468.43|465.63|0
1638393740000|2021-12-01 21:22:20|468.11|465.31|467.78|464.98|468.11|465.31|467.78|464.98|0
1638393750000|2021-12-01 21:22:30|467.86|465.06|467.86|465.06|468.11|465.31|467.86|465.06|0
1638393760000|2021-12-01 21:22:40|467.62|464.82|468.02|465.22|468.11|465.31|467.62|464.82|0
1638393770000|2021-12-01 21:22:50|467.78|464.98|467.62|464.82|467.78|464.98|467.62|464.82|0
1638393780000|2021-12-01 21:23:00|467.78|464.98|467.78|464.98|468.02|465.22|467.78|464.98|0
1638393790000|2021-12-01 21:23:10|467.94|465.14|468.27|465.47|468.27|465.47|467.94|465.14|0
1638393800000|2021-12-01 21:23:20|468.43|465.63|468.6|465.8|468.76|465.96|468.43|465.63|0
1638393810000|2021-12-01 21:23:30|468.51|465.71|468.51|465.71|468.51|465.71|468.43|465.63|0
1638393820000|2021-12-01 21:23:40|468.6|465.8|468.6|465.8|468.6|465.8|468.51|465.71|0
1638393830000|2021-12-01 21:23:50|468.76|465.96|468.6|465.8|468.76|465.96|468.6|465.8|0
1638393840000|2021-12-01 21:24:00|468.51|465.71|468.43|465.63|468.6|465.8|468.27|465.47|0
1638393850000|2021-12-01 21:24:10|468.6|465.8|468.43|465.63|468.6|465.8|468.43|465.63|0
1638393870000|2021-12-01 21:24:30|468.51|465.71|468.92|466.12|468.92|466.12|468.51|465.71|0
1638393880000|2021-12-01 21:24:40|469.08|466.28|468.92|466.12|469.08|466.28|468.76|465.96|0
1638393890000|2021-12-01 21:24:50|468.84|466.04|468.76|465.96|468.92|466.12|468.76|465.96|0
1638393900000|2021-12-01 21:25:00|468.59|465.79|468.1|465.3|468.59|465.79|468.1|465.3|0
1638393910000|2021-12-01 21:25:10|467.94|465.14|468.18|465.38|468.18|465.38|467.94|465.14|0
1638393920000|2021-12-01 21:25:20|468.27|465.47|468.84|466.04|468.84|466.04|468.27|465.47|0
1638393930000|2021-12-01 21:25:30|468.92|466.12|468.27|465.47|468.92|466.12|468.27|465.47|0
1638393940000|2021-12-01 21:25:40|468.35|465.55|468.76|465.96|468.76|465.96|468.35|465.55|0
1638393950000|2021-12-01 21:25:50|468.51|465.71|468.51|465.71|468.59|465.79|468.51|465.71|0
1638393960000|2021-12-01 21:26:00|467.78|464.98|467.94|465.14|467.94|465.14|467.78|464.98|0
1638393970000|2021-12-01 21:26:10|468.35|465.55|468.18|465.38|468.35|465.55|468.18|465.38|0
1638393980000|2021-12-01 21:26:20|467.94|465.14|467.61|464.81|467.94|465.14|467.61|464.81|0
1638393990000|2021-12-01 21:26:30|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1638394000000|2021-12-01 21:26:40|467.2|464.4|466.96|464.16|467.45|464.65|466.96|464.16|0
1638394010000|2021-12-01 21:26:50|466.8|464|466.55|463.75|466.8|464|466.47|463.67|0
1638394020000|2021-12-01 21:27:00|466.47|463.67|466.47|463.67|466.47|463.67|465.98|463.18|0
1638394030000|2021-12-01 21:27:10|466.64|463.84|466.8|464|466.8|464|466.64|463.84|0
1638394040000|2021-12-01 21:27:20|466.96|464.16|467.12|464.32|467.29|464.49|466.96|464.16|0
1638394050000|2021-12-01 21:27:30|466.64|463.84|466.64|463.84|467.12|464.32|466.64|463.84|0
1638394060000|2021-12-01 21:27:40|466.47|463.67|466.64|463.84|466.64|463.84|466.47|463.67|0
1638394070000|2021-12-01 21:27:50|466.47|463.67|466.31|463.51|466.64|463.84|466.31|463.51|0
1638394080000|2021-12-01 21:28:00|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1638394090000|2021-12-01 21:28:10|466.31|463.51|466.47|463.67|466.47|463.67|466.31|463.51|0
1638394100000|2021-12-01 21:28:20|466.64|463.84|466.64|463.84|466.64|463.84|466.47|463.67|0
1638394110000|2021-12-01 21:28:30|467.12|464.32|467.12|464.32|467.12|464.32|466.96|464.16|0
1638394120000|2021-12-01 21:28:40|467.29|464.49|467.12|464.32|467.29|464.49|467.12|464.32|0
1638394130000|2021-12-01 21:28:50|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1638394140000|2021-12-01 21:29:00|467.29|464.49|467.45|464.65|467.45|464.65|467.29|464.49|0
1638394150000|2021-12-01 21:29:10|467.61|464.81|467.78|464.98|467.78|464.98|467.61|464.81|0
1638394160000|2021-12-01 21:29:20|467.12|464.32|466.96|464.16|467.12|464.32|466.96|464.16|0
1638394170000|2021-12-01 21:29:30|467.12|464.32|466.96|464.16|467.12|464.32|466.96|464.16|0
1638394180000|2021-12-01 21:29:40|466.8|464|466.71|463.91|466.88|464.08|466.71|463.91|0
1638394190000|2021-12-01 21:29:50|466.8|464|466.88|464.08|466.88|464.08|466.8|464|0
1638394200000|2021-12-01 21:30:00|466.8|464|466.63|463.83|466.8|464|466.63|463.83|0
1638394210000|2021-12-01 21:30:10|466.47|463.67|465.66|462.86|466.47|463.67|465.66|462.86|0
1638394220000|2021-12-01 21:30:20|465.49|462.69|465.41|462.61|465.49|462.69|465.33|462.53|0
1638394230000|2021-12-01 21:30:30|465.49|462.69|465.25|462.45|465.49|462.69|465.17|462.37|0
1638394240000|2021-12-01 21:30:40|465.49|462.69|465.33|462.53|465.49|462.69|465.17|462.37|0
1638394250000|2021-12-01 21:30:50|465.25|462.45|465.33|462.53|465.33|462.53|465.17|462.37|0
1638394260000|2021-12-01 21:31:00|465.01|462.21|465.82|463.02|465.82|463.02|465.01|462.21|0
1638394270000|2021-12-01 21:31:10|465.73|462.93|465.33|462.53|465.82|463.02|464.84|462.04|0
1638394280000|2021-12-01 21:31:20|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1638394290000|2021-12-01 21:31:30|465.66|462.86|465.73|462.93|465.73|462.93|465.66|462.86|0
1638394300000|2021-12-01 21:31:40|465.82|463.02|465.49|462.69|465.82|463.02|465.49|462.69|0
1638394310000|2021-12-01 21:31:50|465.33|462.53|465.49|462.69|465.49|462.69|465.33|462.53|0
1638394320000|2021-12-01 21:32:00|465.66|462.86|465.66|462.86|465.73|462.93|465.66|462.86|0
1638394330000|2021-12-01 21:32:10|465.49|462.69|465.17|462.37|465.49|462.69|465.08|462.28|0
1638394340000|2021-12-01 21:32:20|465.49|462.69|465.33|462.53|465.49|462.69|465.33|462.53|0
1638394350000|2021-12-01 21:32:30|465.17|462.37|465.49|462.69|465.49|462.69|465.17|462.37|0
1638394360000|2021-12-01 21:32:40|465.17|462.37|465.17|462.37|465.17|462.37|465.17|462.37|0
1638394370000|2021-12-01 21:32:50|465.57|462.77|465.33|462.53|465.57|462.77|465.33|462.53|0
1638394380000|2021-12-01 21:33:00|465.82|463.02|465.33|462.53|465.82|463.02|465.33|462.53|0
1638394390000|2021-12-01 21:33:10|465.49|462.69|465.73|462.93|465.82|463.02|465.49|462.69|0
1638394400000|2021-12-01 21:33:20|465.66|462.86|465.66|462.86|465.66|462.86|465.57|462.77|0
1638394410000|2021-12-01 21:33:30|465.49|462.69|465.08|462.28|465.49|462.69|465.08|462.28|0
1638394420000|2021-12-01 21:33:40|465.17|462.37|465.33|462.53|465.33|462.53|465.17|462.37|0
1638394430000|2021-12-01 21:33:50|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1638394440000|2021-12-01 21:34:00|465.82|463.02|465.98|463.18|465.98|463.18|465.82|463.02|0
1638394450000|2021-12-01 21:34:10|465.9|463.1|465.65|462.85|465.9|463.1|465.65|462.85|0
1638394460000|2021-12-01 21:34:20|465.49|462.69|465.33|462.53|465.49|462.69|465.33|462.53|0
1638394470000|2021-12-01 21:34:30|465.17|462.37|465.08|462.28|465.17|462.37|465.08|462.28|0
1638394480000|2021-12-01 21:34:40|465.24|462.44|465.17|462.37|465.24|462.44|465.17|462.37|0
1638394490000|2021-12-01 21:34:50|465|462.2|465|462.2|465|462.2|465|462.2|0
1638394500000|2021-12-01 21:35:00|464.84|462.04|464.76|461.96|464.84|462.04|464.76|461.96|0
1638394510000|2021-12-01 21:35:10|464.68|461.88|464.84|462.04|464.84|462.04|464.68|461.88|0
1638394520000|2021-12-01 21:35:20|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1638394530000|2021-12-01 21:35:30|464.68|461.88|464.68|461.88|464.76|461.96|464.68|461.88|0
1638394540000|2021-12-01 21:35:40|464.84|462.04|465.49|462.69|465.49|462.69|464.84|462.04|0
1638394550000|2021-12-01 21:35:50|465.57|462.77|465.9|463.1|465.9|463.1|465.57|462.77|0
1638394560000|2021-12-01 21:36:00|466.14|463.34|466.31|463.51|466.31|463.51|466.14|463.34|0
1638394570000|2021-12-01 21:36:10|465.98|463.18|466.14|463.34|466.14|463.34|465.98|463.18|0
1638394580000|2021-12-01 21:36:20|466.06|463.26|466.06|463.26|466.14|463.34|466.06|463.26|0
1638394590000|2021-12-01 21:36:30|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1638394600000|2021-12-01 21:36:40|466.14|463.34|466.47|463.67|466.47|463.67|466.14|463.34|0
1638394610000|2021-12-01 21:36:50|466.3|463.5|465.98|463.18|466.3|463.5|465.98|463.18|0
1638394620000|2021-12-01 21:37:00|465.82|463.02|465.98|463.18|465.98|463.18|465.82|463.02|0
1638394630000|2021-12-01 21:37:10|466.14|463.34|466.14|463.34|466.14|463.34|466.14|463.34|0
1638394640000|2021-12-01 21:37:20|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1638394660000|2021-12-01 21:37:40|466.06|463.26|465.82|463.02|466.06|463.26|465.82|463.02|0
1638394670000|2021-12-01 21:37:50|465.89|463.09|466.55|463.75|466.55|463.75|465.89|463.09|0
1638394680000|2021-12-01 21:38:00|466.87|464.07|466.63|463.83|466.87|464.07|466.47|463.67|0
1638394690000|2021-12-01 21:38:10|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1638394700000|2021-12-01 21:38:20|466.79|463.99|466.55|463.75|466.79|463.99|466.55|463.75|0
1638394710000|2021-12-01 21:38:30|466.47|463.67|466.3|463.5|466.47|463.67|466.3|463.5|0
1638394720000|2021-12-01 21:38:40|466.22|463.42|465.98|463.18|466.22|463.42|465.98|463.18|0
1638394730000|2021-12-01 21:38:50|466.14|463.34|465.98|463.18|466.22|463.42|465.98|463.18|0
1638394740000|2021-12-01 21:39:00|465.82|463.02|465.49|462.69|465.82|463.02|465.49|462.69|0
1638394750000|2021-12-01 21:39:10|465.65|462.85|465.82|463.02|465.82|463.02|465.65|462.85|0
1638394760000|2021-12-01 21:39:20|465.81|463.01|465.89|463.09|465.98|463.18|465.81|463.01|0
1638394770000|2021-12-01 21:39:30|465.57|462.77|465.33|462.53|465.57|462.77|465.33|462.53|0
1638394780000|2021-12-01 21:39:40|465.73|462.93|465.49|462.69|465.73|462.93|465.49|462.69|0
1638394790000|2021-12-01 21:39:50|465.65|462.85|465.65|462.85|465.73|462.93|465.65|462.85|0
1638394800000|2021-12-01 21:40:00|465.98|463.18|465.81|463.01|466.06|463.26|465.81|463.01|0
1638394810000|2021-12-01 21:40:10|465.73|462.93|465.73|462.93|465.73|462.93|465.65|462.85|0
1638394820000|2021-12-01 21:40:20|465.81|463.01|465.89|463.09|465.89|463.09|465.81|463.01|0
1638394830000|2021-12-01 21:40:30|465.98|463.18|465.65|462.85|465.98|463.18|465.65|462.85|0
1638394840000|2021-12-01 21:40:40|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1638394850000|2021-12-01 21:40:50|465.24|462.44|465.49|462.69|465.49|462.69|465.24|462.44|0
1638394860000|2021-12-01 21:41:00|465.81|463.01|465.65|462.85|465.81|463.01|465.65|462.85|0
1638394870000|2021-12-01 21:41:10|465.33|462.53|465|462.2|465.33|462.53|465|462.2|0
1638394880000|2021-12-01 21:41:20|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1638394890000|2021-12-01 21:41:30|465.16|462.36|465.08|462.28|465.16|462.36|465.08|462.28|0
1638394900000|2021-12-01 21:41:40|464.84|462.04|464.67|461.87|464.84|462.04|464.67|461.87|0
1638394910000|2021-12-01 21:41:50|464.51|461.71|464.43|461.63|464.51|461.71|464.43|461.63|0
1638394920000|2021-12-01 21:42:00|464.51|461.71|464.35|461.55|464.67|461.87|464.35|461.55|0
1638394930000|2021-12-01 21:42:10|464.19|461.39|463.86|461.06|464.19|461.39|463.86|461.06|0
1638394940000|2021-12-01 21:42:20|464.02|461.22|464.19|461.39|464.19|461.39|463.86|461.06|0
1638394950000|2021-12-01 21:42:30|463.86|461.06|463.7|460.9|463.94|461.14|463.7|460.9|0
1638394960000|2021-12-01 21:42:40|463.54|460.74|463.7|460.9|464.02|461.22|463.54|460.74|0
1638394970000|2021-12-01 21:42:50|463.86|461.06|463.86|461.06|463.86|461.06|463.7|460.9|0
1638394980000|2021-12-01 21:43:00|464.02|461.22|464.02|461.22|464.1|461.3|464.02|461.22|0
1638394990000|2021-12-01 21:43:10|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1638395010000|2021-12-01 21:43:30|463.7|460.9|463.7|460.9|463.86|461.06|463.7|460.9|0
1638395020000|2021-12-01 21:43:40|463.86|461.06|463.7|460.9|463.86|461.06|463.7|460.9|0
1638395030000|2021-12-01 21:43:50|463.61|460.81|463.37|460.57|463.61|460.81|463.37|460.57|0
1638395040000|2021-12-01 21:44:00|463.05|460.25|462.89|460.09|463.05|460.25|462.89|460.09|0
1638395050000|2021-12-01 21:44:10|463.05|460.25|462.89|460.09|463.05|460.25|462.72|459.92|0
1638395060000|2021-12-01 21:44:20|462.56|459.76|462.4|459.6|462.56|459.76|462.4|459.6|0
1638395070000|2021-12-01 21:44:30|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1638395080000|2021-12-01 21:44:40|462.31|459.51|462.48|459.68|462.56|459.76|462.31|459.51|0
1638395090000|2021-12-01 21:44:50|462.64|459.84|462.4|459.6|462.64|459.84|462.4|459.6|0
1638395100000|2021-12-01 21:45:00|462.96|460.16|462.4|459.6|462.96|460.16|462.4|459.6|0
1638395110000|2021-12-01 21:45:10|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1638395120000|2021-12-01 21:45:20|462.64|459.84|462.48|459.68|462.64|459.84|462.48|459.68|0
1638395130000|2021-12-01 21:45:30|462.24|459.44|462.24|459.44|462.31|459.51|462.24|459.44|0
1638395140000|2021-12-01 21:45:40|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1638395150000|2021-12-01 21:45:50|462.48|459.68|462.4|459.6|462.48|459.68|462.4|459.6|0
1638395160000|2021-12-01 21:46:00|462.24|459.44|462.24|459.44|462.4|459.6|462.24|459.44|0
1638395170000|2021-12-01 21:46:10|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1638395180000|2021-12-01 21:46:20|462.88|460.08|462.56|459.76|463.05|460.25|462.56|459.76|0
1638395190000|2021-12-01 21:46:30|463.05|460.25|463.21|460.41|463.21|460.41|463.05|460.25|0
1638395200000|2021-12-01 21:46:40|463.05|460.25|463.37|460.57|463.37|460.57|463.05|460.25|0
1638395210000|2021-12-01 21:46:50|463.05|460.25|463.37|460.57|463.37|460.57|463.05|460.25|0
1638395220000|2021-12-01 21:47:00|463.7|460.9|463.7|460.9|463.7|460.9|463.53|460.73|0
1638395230000|2021-12-01 21:47:10|463.86|461.06|464.02|461.22|464.02|461.22|463.86|461.06|0
1638395240000|2021-12-01 21:47:20|464.51|461.71|464.51|461.71|464.51|461.71|464.18|461.38|0
1638395250000|2021-12-01 21:47:30|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1638395260000|2021-12-01 21:47:40|464.51|461.71|464.83|462.03|464.83|462.03|464.51|461.71|0
1638395270000|2021-12-01 21:47:50|464.67|461.87|464.83|462.03|464.83|462.03|464.67|461.87|0
1638395290000|2021-12-01 21:48:10|465|462.2|465.32|462.52|465.32|462.52|465|462.2|0
1638395300000|2021-12-01 21:48:20|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1638395310000|2021-12-01 21:48:30|465.65|462.85|465.48|462.68|465.65|462.85|465.48|462.68|0
1638395320000|2021-12-01 21:48:40|465.56|462.76|465.56|462.76|465.56|462.76|465.48|462.68|0
1638395330000|2021-12-01 21:48:50|465.48|462.68|465.07|462.27|465.48|462.68|465|462.2|0
1638395340000|2021-12-01 21:49:00|465|462.2|464.75|461.95|465|462.2|464.75|461.95|0
1638395350000|2021-12-01 21:49:10|464.67|461.87|465.16|462.36|465.16|462.36|464.67|461.87|0
1638395360000|2021-12-01 21:49:20|465.32|462.52|465.97|463.17|465.97|463.17|465.32|462.52|0
1638395370000|2021-12-01 21:49:30|466.14|463.34|466.05|463.25|466.14|463.34|465.97|463.17|0
1638395380000|2021-12-01 21:49:40|465.97|463.17|465.97|463.17|466.05|463.25|465.97|463.17|0
1638395390000|2021-12-01 21:49:50|465.72|462.92|465.81|463.01|465.81|463.01|465.72|462.92|0
1638395400000|2021-12-01 21:50:00|465.97|463.17|466.13|463.33|466.3|463.5|465.89|463.09|0
1638395410000|2021-12-01 21:50:10|466.05|463.25|466.05|463.25|466.05|463.25|466.05|463.25|0
1638395420000|2021-12-01 21:50:20|466.13|463.33|466.38|463.58|466.38|463.58|466.13|463.33|0
1638395430000|2021-12-01 21:50:30|466.46|463.66|466.38|463.58|466.46|463.66|466.3|463.5|0
1638395440000|2021-12-01 21:50:40|466.46|463.66|466.38|463.58|466.46|463.66|466.38|463.58|0
1638395450000|2021-12-01 21:50:50|466.3|463.5|465.65|462.85|466.3|463.5|465.65|462.85|0
1638395460000|2021-12-01 21:51:00|465.81|463.01|465.48|462.68|465.81|463.01|465.48|462.68|0
1638395470000|2021-12-01 21:51:10|465.81|463.01|465.97|463.17|465.97|463.17|465.81|463.01|0
1638395480000|2021-12-01 21:51:20|465.65|462.85|465.32|462.52|465.65|462.85|465.32|462.52|0
1638395490000|2021-12-01 21:51:30|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1638395500000|2021-12-01 21:51:40|465.32|462.52|465.48|462.68|465.56|462.76|465.32|462.52|0
1638395510000|2021-12-01 21:51:50|465.56|462.76|465.65|462.85|465.65|462.85|465.48|462.68|0
1638395520000|2021-12-01 21:52:00|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1638395530000|2021-12-01 21:52:10|466.13|463.33|466.37|463.57|466.37|463.57|466.13|463.33|0
1638395540000|2021-12-01 21:52:20|466.46|463.66|466.46|463.66|466.62|463.82|466.46|463.66|0
1638395550000|2021-12-01 21:52:30|466.3|463.5|465.97|463.17|466.3|463.5|465.97|463.17|0
1638395560000|2021-12-01 21:52:40|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1638395570000|2021-12-01 21:52:50|466.21|463.41|466.37|463.57|466.37|463.57|466.21|463.41|0
1638395580000|2021-12-01 21:53:00|466.46|463.66|466.46|463.66|466.62|463.82|466.46|463.66|0
1638395590000|2021-12-01 21:53:10|466.3|463.5|466.3|463.5|466.37|463.57|466.3|463.5|0
1638395600000|2021-12-01 21:53:20|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1638395610000|2021-12-01 21:53:30|465.97|463.17|465.89|463.09|465.97|463.17|465.89|463.09|0
1638395620000|2021-12-01 21:53:40|465.48|462.68|465.56|462.76|465.56|462.76|465.32|462.52|0
1638395630000|2021-12-01 21:53:50|465.48|462.68|465.48|462.68|465.48|462.68|465.32|462.52|0
1638395640000|2021-12-01 21:54:00|465.32|462.52|465.32|462.52|465.32|462.52|465.32|462.52|0
1638395660000|2021-12-01 21:54:20|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1638395670000|2021-12-01 21:54:30|465.88|463.08|466.3|463.5|466.3|463.5|465.88|463.08|0
1638395680000|2021-12-01 21:54:40|466.37|463.57|467.11|464.31|467.11|464.31|466.37|463.57|0
1638395690000|2021-12-01 21:54:50|466.95|464.15|466.86|464.06|467.11|464.31|466.86|464.06|0
1638395700000|2021-12-01 21:55:00|466.78|463.98|467.19|464.39|467.19|464.39|466.78|463.98|0
1638395710000|2021-12-01 21:55:10|467.6|464.8|467.76|464.96|467.76|464.96|467.6|464.8|0
1638395720000|2021-12-01 21:55:20|467.93|465.13|467.68|464.88|467.93|465.13|467.6|464.8|0
1638395730000|2021-12-01 21:55:30|467.76|464.96|467.76|464.96|467.92|465.12|467.76|464.96|0
1638395740000|2021-12-01 21:55:40|467.6|464.8|467.51|464.71|467.6|464.8|467.44|464.64|0
1638395750000|2021-12-01 21:55:50|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1638395760000|2021-12-01 21:56:00|467.68|464.88|467.76|464.96|468.25|465.45|467.68|464.88|0
1638395770000|2021-12-01 21:56:10|467.92|465.12|468.09|465.29|468.25|465.45|467.92|465.12|0
1638395780000|2021-12-01 21:56:20|468|465.2|467.84|465.04|468|465.2|467.68|464.88|0
1638395790000|2021-12-01 21:56:30|467.6|464.8|467.76|464.96|467.76|464.96|467.6|464.8|0
1638395800000|2021-12-01 21:56:40|467.92|465.12|467.6|464.8|467.92|465.12|467.6|464.8|0
1638395810000|2021-12-01 21:56:50|467.68|464.88|467.6|464.8|467.68|464.88|467.6|464.8|0
1638395820000|2021-12-01 21:57:00|467.35|464.55|467.11|464.31|467.35|464.55|467.11|464.31|0
1638395830000|2021-12-01 21:57:10|466.95|464.15|467.11|464.31|467.11|464.31|466.86|464.06|0
1638395850000|2021-12-01 21:57:30|466.95|464.15|466.7|463.9|466.95|464.15|466.7|463.9|0
1638395860000|2021-12-01 21:57:40|466.78|463.98|466.78|463.98|466.78|463.98|466.62|463.82|0
1638395870000|2021-12-01 21:57:50|466.86|464.06|466.78|463.98|466.86|464.06|466.78|463.98|0
1638395880000|2021-12-01 21:58:00|466.95|464.15|466.78|463.98|466.95|464.15|466.78|463.98|0
1638395890000|2021-12-01 21:58:10|467.11|464.31|466.94|464.14|467.11|464.31|466.86|464.06|0
1638395900000|2021-12-01 21:58:20|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1638395910000|2021-12-01 21:58:30|466.7|463.9|466.46|463.66|466.78|463.98|466.46|463.66|0
1638395920000|2021-12-01 21:58:40|465.97|463.17|465.64|462.84|465.97|463.17|465.64|462.84|0
1638395930000|2021-12-01 21:58:50|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1638395950000|2021-12-01 21:59:10|465.64|462.84|465.8|463|465.8|463|465.64|462.84|0
1638395960000|2021-12-01 21:59:20|465.97|463.17|465.88|463.08|465.97|463.17|465.88|463.08|0
1638395970000|2021-12-01 21:59:30|465.8|463|465.64|462.84|465.8|463|465.64|462.84|0
1638395980000|2021-12-01 21:59:40|465.8|463|465.8|463|465.8|463|465.8|463|0
1638395990000|2021-12-01 21:59:50|465.72|462.92|465.94|463.14|465.94|463.14|465.72|462.92|0
1638396000000|2021-12-01 22:00:00|465.92|463.12|465.88|463.08|465.92|463.12|465.88|463.08|0
1638396010000|2021-12-01 22:00:10|465.92|463.12|465.92|463.12|465.92|463.12|465.92|463.12|0
1638396050000|2021-12-01 22:00:50|465.95|463.15|466.02|463.22|466.02|463.22|465.95|463.15|0
1638396060000|2021-12-01 22:01:00|466.04|463.24|465.97|463.17|466.04|463.24|465.97|463.17|0
1638396070000|2021-12-01 22:01:10|466.02|463.22|466.08|463.28|466.08|463.28|466.02|463.22|0
1638396080000|2021-12-01 22:01:20|466.02|463.22|466.02|463.22|466.02|463.22|466.02|463.22|0
1638396090000|2021-12-01 22:01:30|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1638396100000|2021-12-01 22:01:40|466.15|463.35|466.15|463.35|466.15|463.35|466.15|463.35|0
1638396120000|2021-12-01 22:02:00|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1638396140000|2021-12-01 22:02:20|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1638396150000|2021-12-01 22:02:30|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1638396160000|2021-12-01 22:02:40|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1638396170000|2021-12-01 22:02:50|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1638396190000|2021-12-01 22:03:10|466.46|463.66|466.44|463.64|466.46|463.66|466.44|463.64|0
1638396200000|2021-12-01 22:03:20|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1638396240000|2021-12-01 22:04:00|466.2|463.4|466.17|463.37|466.2|463.4|466.17|463.37|0
1638396250000|2021-12-01 22:04:10|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1638396260000|2021-12-01 22:04:20|466.27|463.47|466.27|463.47|466.27|463.47|466.27|463.47|0
1638396290000|2021-12-01 22:04:50|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1638396300000|2021-12-01 22:05:00|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1638396310000|2021-12-01 22:05:10|466.32|463.52|466.34|463.54|466.34|463.54|466.32|463.52|0
1638396330000|2021-12-01 22:05:30|466.44|463.64|466.46|463.66|466.46|463.66|466.44|463.64|0
1638396340000|2021-12-01 22:05:40|466.3|463.5|466.44|463.64|466.44|463.64|466.3|463.5|0
1638396350000|2021-12-01 22:05:50|466.37|463.57|466.53|463.73|466.53|463.73|466.37|463.57|0
1638396360000|2021-12-01 22:06:00|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1638396380000|2021-12-01 22:06:20|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1638396400000|2021-12-01 22:06:40|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1638396440000|2021-12-01 22:07:20|466.37|463.57|466.34|463.54|466.37|463.57|466.34|463.54|0
1638396450000|2021-12-01 22:07:30|466.57|463.77|466.57|463.77|466.57|463.77|466.57|463.77|0
1638396460000|2021-12-01 22:07:40|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1638396480000|2021-12-01 22:08:00|466.63|463.83|466.63|463.83|466.63|463.83|466.63|463.83|0
1638396490000|2021-12-01 22:08:10|466.65|463.85|466.37|463.57|466.65|463.85|466.37|463.57|0
1638396510000|2021-12-01 22:08:30|466.39|463.59|466.53|463.73|466.53|463.73|466.39|463.59|0
1638396520000|2021-12-01 22:08:40|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1638396550000|2021-12-01 22:09:10|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1638396560000|2021-12-01 22:09:20|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1638396570000|2021-12-01 22:09:30|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1638396580000|2021-12-01 22:09:40|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1638396590000|2021-12-01 22:09:50|466.63|463.83|466.5|463.7|466.63|463.83|466.5|463.7|0
1638396600000|2021-12-01 22:10:00|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1638396610000|2021-12-01 22:10:10|466.44|463.64|466.5|463.7|466.5|463.7|466.44|463.64|0
1638396630000|2021-12-01 22:10:30|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1638396640000|2021-12-01 22:10:40|466.63|463.83|466.63|463.83|466.63|463.83|466.63|463.83|0
1638396650000|2021-12-01 22:10:50|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1638396660000|2021-12-01 22:11:00|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1638396670000|2021-12-01 22:11:10|466.41|463.61|466.5|463.7|466.53|463.73|466.41|463.61|0
1638396680000|2021-12-01 22:11:20|466.24|463.44|466.27|463.47|466.34|463.54|466.24|463.44|0
1638396690000|2021-12-01 22:11:30|466.38|463.58|466.29|463.49|466.38|463.58|466.29|463.49|0
1638396700000|2021-12-01 22:11:40|466.24|463.44|466.19|463.39|466.24|463.44|466.19|463.39|0
1638396710000|2021-12-01 22:11:50|466.34|463.54|466.19|463.39|466.34|463.54|466.19|463.39|0
1638396720000|2021-12-01 22:12:00|466.31|463.51|466.19|463.39|466.31|463.51|466.19|463.39|0
1638396730000|2021-12-01 22:12:10|466.15|463.35|466.15|463.35|466.15|463.35|466.15|463.35|0
1638396770000|2021-12-01 22:12:50|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1638396780000|2021-12-01 22:13:00|466.15|463.35|466.17|463.37|466.17|463.37|466.15|463.35|0
1638396790000|2021-12-01 22:13:10|466.19|463.39|466.19|463.39|466.19|463.39|466.19|463.39|0
1638396800000|2021-12-01 22:13:20|466.17|463.37|466.19|463.39|466.19|463.39|466.17|463.37|0
1638396810000|2021-12-01 22:13:30|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1638396820000|2021-12-01 22:13:40|466.1|463.3|466.12|463.32|466.12|463.32|466.1|463.3|0
1638396830000|2021-12-01 22:13:50|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1638396860000|2021-12-01 22:14:20|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1638396880000|2021-12-01 22:14:40|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1638396890000|2021-12-01 22:14:50|465.98|463.18|465.91|463.11|465.98|463.18|465.91|463.11|0
1638396910000|2021-12-01 22:15:10|465.8|463|465.8|463|465.8|463|465.8|463|0
1638396930000|2021-12-01 22:15:30|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1638396960000|2021-12-01 22:16:00|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1638396970000|2021-12-01 22:16:10|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1638397000000|2021-12-01 22:16:40|465.77|462.97|465.77|462.97|465.77|462.97|465.77|462.97|0
1638397020000|2021-12-01 22:17:00|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1638397030000|2021-12-01 22:17:10|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1638397040000|2021-12-01 22:17:20|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1638397050000|2021-12-01 22:17:30|465.72|462.92|465.58|462.78|465.72|462.92|465.58|462.78|0
1638397070000|2021-12-01 22:17:50|465.74|462.94|465.79|462.99|465.79|462.99|465.74|462.94|0
1638397080000|2021-12-01 22:18:00|465.7|462.9|465.7|462.9|465.7|462.9|465.67|462.87|0
1638397100000|2021-12-01 22:18:20|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1638397120000|2021-12-01 22:18:40|465.7|462.9|465.72|462.92|465.72|462.92|465.67|462.87|0
1638397130000|2021-12-01 22:18:50|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1638397140000|2021-12-01 22:19:00|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1638397170000|2021-12-01 22:19:30|465.86|463.06|465.86|463.06|465.86|463.06|465.86|463.06|0
1638397180000|2021-12-01 22:19:40|466.01|463.21|465.98|463.18|466.01|463.21|465.98|463.18|0
1638397190000|2021-12-01 22:19:50|466.01|463.21|466.01|463.21|466.01|463.21|466.01|463.21|0
1638397200000|2021-12-01 22:20:00|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1638397260000|2021-12-01 22:21:00|466.01|463.21|465.98|463.18|466.01|463.21|465.98|463.18|0
1638397270000|2021-12-01 22:21:10|465.86|463.06|465.95|463.15|465.95|463.15|465.86|463.06|0
1638397280000|2021-12-01 22:21:20|466.05|463.25|465.95|463.15|466.05|463.25|465.95|463.15|0
1638397290000|2021-12-01 22:21:30|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1638397300000|2021-12-01 22:21:40|465.95|463.15|465.95|463.15|465.95|463.15|465.95|463.15|0
1638397320000|2021-12-01 22:22:00|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1638397360000|2021-12-01 22:22:40|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1638397370000|2021-12-01 22:22:50|466.09|463.29|466.12|463.32|466.12|463.32|466.09|463.29|0
1638397380000|2021-12-01 22:23:00|466.14|463.34|466.14|463.34|466.14|463.34|466.14|463.34|0
1638397390000|2021-12-01 22:23:10|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1638397420000|2021-12-01 22:23:40|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1638397460000|2021-12-01 22:24:20|466.26|463.46|466.29|463.49|466.29|463.49|466.26|463.46|0
1638397480000|2021-12-01 22:24:40|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1638397560000|2021-12-01 22:26:00|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1638397590000|2021-12-01 22:26:30|466.97|464.17|466.99|464.19|466.99|464.19|466.97|464.17|0
1638397600000|2021-12-01 22:26:40|467.04|464.24|466.97|464.17|467.04|464.24|466.97|464.17|0
1638397620000|2021-12-01 22:27:00|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1638397690000|2021-12-01 22:28:10|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1638397750000|2021-12-01 22:29:10|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1638397760000|2021-12-01 22:29:20|467.04|464.24|467.04|464.24|467.04|464.24|467.04|464.24|0
1638397770000|2021-12-01 22:29:30|467.11|464.31|467.06|464.26|467.11|464.31|467.04|464.24|0
1638397800000|2021-12-01 22:30:00|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1638397840000|2021-12-01 22:30:40|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1638397850000|2021-12-01 22:30:50|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1638397860000|2021-12-01 22:31:00|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1638397890000|2021-12-01 22:31:30|467.16|464.36|467.21|464.41|467.21|464.41|467.16|464.36|0
1638397910000|2021-12-01 22:31:50|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1638397920000|2021-12-01 22:32:00|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1638397950000|2021-12-01 22:32:30|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1638397970000|2021-12-01 22:32:50|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1638397980000|2021-12-01 22:33:00|467.18|464.38|467.11|464.31|467.18|464.38|467.11|464.31|0
1638397990000|2021-12-01 22:33:10|467.44|464.64|467.54|464.74|467.54|464.74|467.44|464.64|0
1638398000000|2021-12-01 22:33:20|467.61|464.81|467.47|464.67|467.61|464.81|467.47|464.67|0
1638398010000|2021-12-01 22:33:30|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1638398040000|2021-12-01 22:34:00|467.58|464.78|467.58|464.78|467.58|464.78|467.58|464.78|0
1638398070000|2021-12-01 22:34:30|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1638398080000|2021-12-01 22:34:40|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1638398090000|2021-12-01 22:34:50|467.68|464.88|467.71|464.91|467.71|464.91|467.68|464.88|0
1638398100000|2021-12-01 22:35:00|467.66|464.86|467.64|464.84|467.66|464.86|467.64|464.84|0
1638398110000|2021-12-01 22:35:10|467.66|464.86|467.73|464.93|467.73|464.93|467.61|464.81|0
1638398120000|2021-12-01 22:35:20|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1638398130000|2021-12-01 22:35:30|467.58|464.78|467.58|464.78|467.58|464.78|467.58|464.78|0
1638398140000|2021-12-01 22:35:40|467.56|464.76|467.58|464.78|467.58|464.78|467.56|464.76|0
1638398160000|2021-12-01 22:36:00|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1638398170000|2021-12-01 22:36:10|467.54|464.74|467.54|464.74|467.54|464.74|467.54|464.74|0
1638398210000|2021-12-01 22:36:50|467.58|464.78|467.58|464.78|467.58|464.78|467.58|464.78|0
1638398220000|2021-12-01 22:37:00|467.54|464.74|467.54|464.74|467.54|464.74|467.54|464.74|0
1638398260000|2021-12-01 22:37:40|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1638398280000|2021-12-01 22:38:00|467.54|464.74|467.54|464.74|467.54|464.74|467.54|464.74|0
1638398300000|2021-12-01 22:38:20|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1638398310000|2021-12-01 22:38:30|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1638398320000|2021-12-01 22:38:40|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1638398330000|2021-12-01 22:38:50|467.54|464.74|467.54|464.74|467.54|464.74|467.54|464.74|0
1638398340000|2021-12-01 22:39:00|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1638398350000|2021-12-01 22:39:10|467.58|464.78|467.46|464.66|467.58|464.78|467.46|464.66|0
1638398440000|2021-12-01 22:40:40|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1638398470000|2021-12-01 22:41:10|467.56|464.76|467.58|464.78|467.58|464.78|467.56|464.76|0
1638398480000|2021-12-01 22:41:20|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1638398530000|2021-12-01 22:42:10|467.7|464.9|467.7|464.9|467.7|464.9|467.7|464.9|0
1638398590000|2021-12-01 22:43:10|467.72|464.92|467.72|464.92|467.72|464.92|467.72|464.92|0
1638398640000|2021-12-01 22:44:00|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1638398650000|2021-12-01 22:44:10|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1638398680000|2021-12-01 22:44:40|467.77|464.97|467.81|465.01|467.81|465.01|467.77|464.97|0
1638398690000|2021-12-01 22:44:50|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1638398700000|2021-12-01 22:45:00|467.81|465.01|467.84|465.04|467.84|465.04|467.81|465.01|0
1638398730000|2021-12-01 22:45:30|467.72|464.92|467.72|464.92|467.72|464.92|467.72|464.92|0
1638398750000|2021-12-01 22:45:50|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1638398790000|2021-12-01 22:46:30|467.81|465.01|467.86|465.06|467.86|465.06|467.81|465.01|0
1638398810000|2021-12-01 22:46:50|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1638398820000|2021-12-01 22:47:00|467.72|464.92|467.72|464.92|467.72|464.92|467.72|464.92|0
1638398840000|2021-12-01 22:47:20|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1638398850000|2021-12-01 22:47:30|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1638398870000|2021-12-01 22:47:50|467.84|465.04|467.88|465.08|467.88|465.08|467.84|465.04|0
1638398950000|2021-12-01 22:49:10|467.91|465.11|467.91|465.11|467.91|465.11|467.88|465.08|0
1638398960000|2021-12-01 22:49:20|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1638398970000|2021-12-01 22:49:30|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1638399030000|2021-12-01 22:50:30|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1638399040000|2021-12-01 22:50:40|467.98|465.18|468.14|465.34|468.14|465.34|467.98|465.18|0
1638399060000|2021-12-01 22:51:00|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1638399070000|2021-12-01 22:51:10|468|465.2|468|465.2|468|465.2|468|465.2|0
1638399080000|2021-12-01 22:51:20|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1638399130000|2021-12-01 22:52:10|468|465.2|468|465.2|468|465.2|468|465.2|0
1638399140000|2021-12-01 22:52:20|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1638399170000|2021-12-01 22:52:50|468.1|465.3|468.1|465.3|468.1|465.3|468.1|465.3|0
1638399180000|2021-12-01 22:53:00|468.07|465.27|468.12|465.32|468.12|465.32|468.07|465.27|0
1638399190000|2021-12-01 22:53:10|468.1|465.3|468.02|465.22|468.1|465.3|468.02|465.22|0
1638399240000|2021-12-01 22:54:00|468.05|465.25|468.14|465.34|468.14|465.34|468.05|465.25|0
1638399250000|2021-12-01 22:54:10|468.12|465.32|468.14|465.34|468.14|465.34|468.12|465.32|0
1638399260000|2021-12-01 22:54:20|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1638399270000|2021-12-01 22:54:30|468.31|465.51|468.26|465.46|468.36|465.56|468.26|465.46|0
1638399280000|2021-12-01 22:54:40|468.36|465.56|468.36|465.56|468.36|465.56|468.33|465.53|0
1638399290000|2021-12-01 22:54:50|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1638399300000|2021-12-01 22:55:00|468.36|465.56|468.36|465.56|468.36|465.56|468.33|465.53|0
1638399310000|2021-12-01 22:55:10|468.4|465.6|468.4|465.6|468.4|465.6|468.4|465.6|0
1638399320000|2021-12-01 22:55:20|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1638399340000|2021-12-01 22:55:40|468.12|465.32|468.12|465.32|468.12|465.32|468.12|465.32|0
1638399360000|2021-12-01 22:56:00|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1638399370000|2021-12-01 22:56:10|468.12|465.32|468.12|465.32|468.12|465.32|468.12|465.32|0
1638399390000|2021-12-01 22:56:30|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1638399400000|2021-12-01 22:56:40|468.12|465.32|468.18|465.38|468.18|465.38|468.12|465.32|0
1638399430000|2021-12-01 22:57:10|468.21|465.41|468.24|465.44|468.24|465.44|468.21|465.41|0
1638399450000|2021-12-01 22:57:30|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1638399590000|2021-12-01 22:59:50|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1638399600000|2021-12-01 23:00:00|468.31|465.51|470.91|468.11|470.91|468.11|468.31|465.51|0
1638399610000|2021-12-01 23:00:10|471.56|468.76|472.8|470|472.8|470|471.56|468.76|0
1638399620000|2021-12-01 23:00:20|473.12|470.32|472.96|470.16|473.12|470.32|472.96|470.16|0
1638399630000|2021-12-01 23:00:30|472.71|469.91|472.14|469.34|472.71|469.91|471.89|469.09|0
1638399640000|2021-12-01 23:00:40|472.06|469.26|471.81|469.01|472.06|469.26|471.81|469.01|0
1638399650000|2021-12-01 23:00:50|471.65|468.85|471.65|468.85|471.81|469.01|471.65|468.85|0
1638399660000|2021-12-01 23:01:00|471.24|468.44|470.5|467.7|471.24|468.44|470.5|467.7|0
1638399670000|2021-12-01 23:01:10|469.85|467.05|470.01|467.21|470.01|467.21|469.69|466.89|0
1638399680000|2021-12-01 23:01:20|469.93|467.13|470.25|467.45|470.25|467.45|469.93|467.13|0
1638399690000|2021-12-01 23:01:30|470.74|467.94|470.83|468.03|471.16|468.36|470.74|467.94|0
1638399700000|2021-12-01 23:01:40|470.67|467.87|470.99|468.19|471.16|468.36|470.67|467.87|0
1638399710000|2021-12-01 23:01:50|471.07|468.27|470.99|468.19|471.07|468.27|470.91|468.11|0
1638399720000|2021-12-01 23:02:00|471.16|468.36|470.91|468.11|471.16|468.36|470.74|467.94|0
1638399730000|2021-12-01 23:02:10|471.07|468.27|470.99|468.19|471.24|468.44|470.99|468.19|0
1638399750000|2021-12-01 23:02:30|470.91|468.11|469.36|466.56|470.91|468.11|469.36|466.56|0
1638399760000|2021-12-01 23:02:40|469.68|466.88|470.17|467.37|470.17|467.37|469.68|466.88|0
1638399770000|2021-12-01 23:02:50|470.34|467.54|470.25|467.45|470.34|467.54|470.01|467.21|0
1638399780000|2021-12-01 23:03:00|470.42|467.62|469.76|466.96|470.42|467.62|469.76|466.96|0
1638399790000|2021-12-01 23:03:10|469.93|467.13|469.85|467.05|469.93|467.13|469.6|466.8|0
1638399800000|2021-12-01 23:03:20|469.76|466.96|469.44|466.64|469.76|466.96|469.44|466.64|0
1638399810000|2021-12-01 23:03:30|469.52|466.72|470.09|467.29|470.09|467.29|469.52|466.72|0
1638399820000|2021-12-01 23:03:40|470.25|467.45|470.74|467.94|470.74|467.94|470.25|467.45|0
1638399830000|2021-12-01 23:03:50|470.91|468.11|471.4|468.6|471.4|468.6|470.91|468.11|0
1638399840000|2021-12-01 23:04:00|470.91|468.11|470.66|467.86|470.99|468.19|470.66|467.86|0
1638399850000|2021-12-01 23:04:10|470.74|467.94|470.99|468.19|470.99|468.19|470.74|467.94|0
1638399860000|2021-12-01 23:04:20|471.07|468.27|470.74|467.94|471.07|468.27|470.74|467.94|0
1638399870000|2021-12-01 23:04:30|470.83|468.03|470.91|468.11|470.91|468.11|470.83|468.03|0
1638399880000|2021-12-01 23:04:40|471.07|468.27|471.23|468.43|471.23|468.43|470.99|468.19|0
1638399890000|2021-12-01 23:04:50|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1638399900000|2021-12-01 23:05:00|471.48|468.68|471.56|468.76|471.56|468.76|471.32|468.52|0
1638399910000|2021-12-01 23:05:10|471.65|468.85|471.89|469.09|471.89|469.09|471.65|468.85|0
1638399930000|2021-12-01 23:05:30|471.81|469.01|471.65|468.85|471.81|469.01|471.65|468.85|0
1638399940000|2021-12-01 23:05:40|471.72|468.92|471.56|468.76|471.89|469.09|471.56|468.76|0
1638399950000|2021-12-01 23:05:50|471.65|468.85|471.32|468.52|471.65|468.85|471.32|468.52|0
1638399960000|2021-12-01 23:06:00|471.65|468.85|471.48|468.68|471.65|468.85|471.48|468.68|0
1638399970000|2021-12-01 23:06:10|471.56|468.76|471.56|468.76|471.56|468.76|471.56|468.76|0
1638399980000|2021-12-01 23:06:20|471.48|468.68|471.4|468.6|471.56|468.76|471.4|468.6|0
1638400010000|2021-12-01 23:06:50|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1638400030000|2021-12-01 23:07:10|471.32|468.52|471.32|468.52|471.32|468.52|471.32|468.52|0
1638400040000|2021-12-01 23:07:20|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1638400050000|2021-12-01 23:07:30|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1638400060000|2021-12-01 23:07:40|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1638400070000|2021-12-01 23:07:50|470.83|468.03|470.58|467.78|470.83|468.03|470.58|467.78|0
1638400080000|2021-12-01 23:08:00|470.66|467.86|470.99|468.19|470.99|468.19|470.66|467.86|0
1638400090000|2021-12-01 23:08:10|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1638400100000|2021-12-01 23:08:20|471.32|468.52|471.48|468.68|471.48|468.68|471.32|468.52|0
1638400110000|2021-12-01 23:08:30|471.56|468.76|472.05|469.25|472.05|469.25|471.56|468.76|0
1638400120000|2021-12-01 23:08:40|472.14|469.34|472.21|469.41|472.21|469.41|472.05|469.25|0
1638400130000|2021-12-01 23:08:50|472.38|469.58|472.38|469.58|472.38|469.58|472.38|469.58|0
1638400140000|2021-12-01 23:09:00|472.46|469.66|472.96|470.16|472.96|470.16|472.46|469.66|0
1638400150000|2021-12-01 23:09:10|473.28|470.48|473.45|470.65|473.45|470.65|473.28|470.48|0
1638400160000|2021-12-01 23:09:20|473.53|470.73|473.61|470.81|473.61|470.81|473.53|470.73|0
1638400170000|2021-12-01 23:09:30|473.53|470.73|473.12|470.32|473.53|470.73|473.12|470.32|0
1638400180000|2021-12-01 23:09:40|473.45|470.65|473.45|470.65|473.53|470.73|473.45|470.65|0
1638400190000|2021-12-01 23:09:50|473.53|470.73|473.45|470.65|473.61|470.81|473.45|470.65|0
1638400200000|2021-12-01 23:10:00|473.53|470.73|474.27|471.47|474.27|471.47|473.53|470.73|0
1638400210000|2021-12-01 23:10:10|474.43|471.63|474.43|471.63|474.43|471.63|474.27|471.47|0
1638400220000|2021-12-01 23:10:20|474.35|471.55|474.43|471.63|474.43|471.63|474.35|471.55|0
1638400230000|2021-12-01 23:10:30|474.35|471.55|474.43|471.63|474.6|471.8|474.35|471.55|0
1638400240000|2021-12-01 23:10:40|474.6|471.8|474.51|471.71|474.6|471.8|474.51|471.71|0
1638400250000|2021-12-01 23:10:50|474.6|471.8|474.6|471.8|474.6|471.8|474.6|471.8|0
1638400260000|2021-12-01 23:11:00|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1638400270000|2021-12-01 23:11:10|474.6|471.8|474.43|471.63|474.67|471.87|474.43|471.63|0
1638400280000|2021-12-01 23:11:20|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1638400290000|2021-12-01 23:11:30|474.6|471.8|474.6|471.8|474.6|471.8|474.43|471.63|0
1638400300000|2021-12-01 23:11:40|474.76|471.96|474.84|472.04|475.09|472.29|474.76|471.96|0
1638400310000|2021-12-01 23:11:50|474.92|472.12|475|472.2|475|472.2|474.92|472.12|0
1638400320000|2021-12-01 23:12:00|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1638400330000|2021-12-01 23:12:10|474.43|471.63|474.51|471.71|474.51|471.71|474.43|471.63|0
1638400340000|2021-12-01 23:12:20|474.43|471.63|474.67|471.87|474.67|471.87|474.43|471.63|0
1638400350000|2021-12-01 23:12:30|474.51|471.71|474.51|471.71|474.51|471.71|474.43|471.63|0
1638400360000|2021-12-01 23:12:40|474.43|471.63|474.27|471.47|474.43|471.63|474.27|471.47|0
1638400370000|2021-12-01 23:12:50|474.18|471.38|474.27|471.47|474.27|471.47|474.1|471.3|0
1638400380000|2021-12-01 23:13:00|474.43|471.63|475.09|472.29|475.09|472.29|474.43|471.63|0
1638400400000|2021-12-01 23:13:20|474.84|472.04|474.67|471.87|474.84|472.04|474.67|471.87|0
1638400420000|2021-12-01 23:13:40|474.84|472.04|474.67|471.87|474.84|472.04|474.67|471.87|0
1638400430000|2021-12-01 23:13:50|474.76|471.96|474.67|471.87|474.76|471.96|474.67|471.87|0
1638400440000|2021-12-01 23:14:00|474.51|471.71|474.43|471.63|474.51|471.71|474.43|471.63|0
1638400450000|2021-12-01 23:14:10|474.34|471.54|474.18|471.38|474.34|471.54|474.18|471.38|0
1638400460000|2021-12-01 23:14:20|474.1|471.3|472.79|469.99|474.1|471.3|472.79|469.99|0
1638400470000|2021-12-01 23:14:30|472.62|469.82|472.79|469.99|472.79|469.99|472.62|469.82|0
1638400480000|2021-12-01 23:14:40|472.87|470.07|473.03|470.23|473.03|470.23|472.87|470.07|0
1638400490000|2021-12-01 23:14:50|473.28|470.48|473.44|470.64|473.44|470.64|473.28|470.48|0
1638400500000|2021-12-01 23:15:00|472.87|470.07|473.03|470.23|473.12|470.32|472.79|469.99|0
1638400510000|2021-12-01 23:15:10|472.95|470.15|472.87|470.07|472.95|470.15|472.7|469.9|0
1638400520000|2021-12-01 23:15:20|472.62|469.82|472.54|469.74|472.62|469.82|472.54|469.74|0
1638400530000|2021-12-01 23:15:30|471.8|469|471.15|468.35|471.8|469|471.15|468.35|0
1638400540000|2021-12-01 23:15:40|471.39|468.59|471.56|468.76|471.56|468.76|471.31|468.51|0
1638400550000|2021-12-01 23:15:50|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1638400560000|2021-12-01 23:16:00|471.56|468.76|471.56|468.76|471.64|468.84|471.56|468.76|0
1638400570000|2021-12-01 23:16:10|471.48|468.68|471.31|468.51|471.48|468.68|471.31|468.51|0
1638400580000|2021-12-01 23:16:20|471.15|468.35|470.41|467.61|471.15|468.35|470.41|467.61|0
1638400590000|2021-12-01 23:16:30|470.74|467.94|471.48|468.68|471.48|468.68|470.74|467.94|0
1638400600000|2021-12-01 23:16:40|471.06|468.26|471.15|468.35|471.15|468.35|471.06|468.26|0
1638400610000|2021-12-01 23:16:50|471.06|468.26|470.82|468.02|471.06|468.26|470.82|468.02|0
1638400620000|2021-12-01 23:17:00|470.99|468.19|470.66|467.86|471.06|468.26|470.66|467.86|0
1638400630000|2021-12-01 23:17:10|470.49|467.69|470.98|468.18|470.98|468.18|470.49|467.69|0
1638400640000|2021-12-01 23:17:20|471.15|468.35|471.31|468.51|471.31|468.51|471.15|468.35|0
1638400650000|2021-12-01 23:17:30|471.15|468.35|471.23|468.43|471.31|468.51|471.15|468.35|0
1638400660000|2021-12-01 23:17:40|471.72|468.92|471.8|469|471.8|469|471.72|468.92|0
1638400670000|2021-12-01 23:17:50|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1638400680000|2021-12-01 23:18:00|471.64|468.84|471.48|468.68|471.64|468.84|471.48|468.68|0
1638400690000|2021-12-01 23:18:10|471.64|468.84|471.88|469.08|471.88|469.08|471.64|468.84|0
1638400700000|2021-12-01 23:18:20|471.8|469|471.8|469|471.8|469|471.8|469|0
1638400710000|2021-12-01 23:18:30|471.64|468.84|471.64|468.84|471.8|469|471.64|468.84|0
1638400720000|2021-12-01 23:18:40|471.72|468.92|471.88|469.08|471.88|469.08|471.64|468.84|0
1638400730000|2021-12-01 23:18:50|471.8|469|471.55|468.75|471.8|469|471.55|468.75|0
1638400740000|2021-12-01 23:19:00|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1638400750000|2021-12-01 23:19:10|471.48|468.68|471.15|468.35|471.48|468.68|471.15|468.35|0
1638400770000|2021-12-01 23:19:30|470.9|468.1|470.41|467.61|470.9|468.1|470.41|467.61|0
1638400780000|2021-12-01 23:19:40|470|467.2|469.75|466.95|470|467.2|469.75|466.95|0
1638400790000|2021-12-01 23:19:50|469.67|466.87|469.75|466.95|469.75|466.95|469.51|466.71|0
1638400800000|2021-12-01 23:20:00|470.49|467.69|470.41|467.61|470.49|467.69|470.41|467.61|0
1638400810000|2021-12-01 23:20:10|470.33|467.53|470.49|467.69|470.49|467.69|470.33|467.53|0
1638400820000|2021-12-01 23:20:20|470.73|467.93|471.15|468.35|471.15|468.35|470.73|467.93|0
1638400830000|2021-12-01 23:20:30|471.23|468.43|471.06|468.26|471.23|468.43|471.06|468.26|0
1638400840000|2021-12-01 23:20:40|470.98|468.18|470.9|468.1|470.98|468.18|470.9|468.1|0
1638400850000|2021-12-01 23:20:50|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1638400860000|2021-12-01 23:21:00|470.98|468.18|471.15|468.35|471.15|468.35|470.98|468.18|0
1638400870000|2021-12-01 23:21:10|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1638400880000|2021-12-01 23:21:20|470.98|468.18|470.73|467.93|470.98|468.18|470.73|467.93|0
1638400890000|2021-12-01 23:21:30|470.57|467.77|470|467.2|470.57|467.77|470|467.2|0
1638400900000|2021-12-01 23:21:40|469.84|467.04|469.43|466.63|469.84|467.04|469.43|466.63|0
1638400910000|2021-12-01 23:21:50|469.35|466.55|468.53|465.73|469.35|466.55|468.37|465.57|0
1638400920000|2021-12-01 23:22:00|468.45|465.65|468.45|465.65|468.53|465.73|468.45|465.65|0
1638400930000|2021-12-01 23:22:10|468.69|465.89|468.86|466.06|468.86|466.06|468.45|465.65|0
1638400940000|2021-12-01 23:22:20|468.61|465.81|468.69|465.89|468.86|466.06|468.61|465.81|0
1638400950000|2021-12-01 23:22:30|468.77|465.97|468.53|465.73|468.77|465.97|468.53|465.73|0
1638400960000|2021-12-01 23:22:40|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1638400970000|2021-12-01 23:22:50|468.53|465.73|467.47|464.67|468.53|465.73|467.47|464.67|0
1638400980000|2021-12-01 23:23:00|467.39|464.59|466.32|463.52|467.39|464.59|466.32|463.52|0
1638400990000|2021-12-01 23:23:10|466.16|463.36|467.14|464.34|467.14|464.34|466.16|463.36|0
1638401000000|2021-12-01 23:23:20|466.65|463.85|466.73|463.93|466.73|463.93|466.41|463.61|0
1638401010000|2021-12-01 23:23:30|466.65|463.85|466.16|463.36|466.65|463.85|466.16|463.36|0
1638401020000|2021-12-01 23:23:40|466.08|463.28|466.25|463.45|466.32|463.52|466.08|463.28|0
1638401030000|2021-12-01 23:23:50|466.41|463.61|466.73|463.93|466.81|464.01|466.41|463.61|0
1638401040000|2021-12-01 23:24:00|466.57|463.77|466.57|463.77|466.57|463.77|466.41|463.61|0
1638401050000|2021-12-01 23:24:10|466.49|463.69|466.57|463.77|466.57|463.77|466.49|463.69|0
1638401060000|2021-12-01 23:24:20|466.73|463.93|466.73|463.93|466.81|464.01|466.73|463.93|0
1638401070000|2021-12-01 23:24:30|466.81|464.01|466.73|463.93|466.81|464.01|466.73|463.93|0
1638401080000|2021-12-01 23:24:40|466.41|463.61|465.92|463.12|466.41|463.61|465.92|463.12|0
1638401090000|2021-12-01 23:24:50|466.08|463.28|466.25|463.45|466.25|463.45|466.08|463.28|0
1638401100000|2021-12-01 23:25:00|466.57|463.77|466.81|464.01|466.81|464.01|466.57|463.77|0
1638401110000|2021-12-01 23:25:10|466.73|463.93|466.81|464.01|466.81|464.01|466.73|463.93|0
1638401120000|2021-12-01 23:25:20|466.73|463.93|468.04|465.24|468.04|465.24|466.73|463.93|0
1638401130000|2021-12-01 23:25:30|468.36|465.56|468.04|465.24|468.36|465.56|467.88|465.08|0
1638401140000|2021-12-01 23:25:40|468.12|465.32|468.12|465.32|468.12|465.32|468.12|465.32|0
1638401150000|2021-12-01 23:25:50|468.04|465.24|467.95|465.15|468.04|465.24|467.95|465.15|0
1638401160000|2021-12-01 23:26:00|468.04|465.24|467.95|465.15|468.04|465.24|467.95|465.15|0
1638401170000|2021-12-01 23:26:10|468.12|465.32|468.04|465.24|468.69|465.89|468.04|465.24|0
1638401180000|2021-12-01 23:26:20|468.2|465.4|468.2|465.4|468.2|465.4|468.2|465.4|0
1638401190000|2021-12-01 23:26:30|468.12|465.32|468.04|465.24|468.2|465.4|468.04|465.24|0
1638401200000|2021-12-01 23:26:40|468.2|465.4|468.53|465.73|468.53|465.73|468.2|465.4|0
1638401210000|2021-12-01 23:26:50|468.36|465.56|467.95|465.15|468.36|465.56|467.79|464.99|0
1638401220000|2021-12-01 23:27:00|467.87|465.07|467.71|464.91|467.87|465.07|467.55|464.75|0
1638401230000|2021-12-01 23:27:10|467.87|465.07|467.79|464.99|467.87|465.07|467.79|464.99|0
1638401240000|2021-12-01 23:27:20|467.55|464.75|467.71|464.91|467.71|464.91|467.55|464.75|0
1638401250000|2021-12-01 23:27:30|467.87|465.07|468.04|465.24|468.04|465.24|467.87|465.07|0
1638401260000|2021-12-01 23:27:40|468.2|465.4|468.2|465.4|468.2|465.4|468.04|465.24|0
1638401270000|2021-12-01 23:27:50|468.36|465.56|468.53|465.73|468.53|465.73|468.36|465.56|0
1638401280000|2021-12-01 23:28:00|468.61|465.81|468.28|465.48|468.61|465.81|468.28|465.48|0
1638401290000|2021-12-01 23:28:10|468.2|465.4|468.2|465.4|468.2|465.4|468.2|465.4|0
1638401300000|2021-12-01 23:28:20|468.36|465.56|468.28|465.48|468.36|465.56|468.28|465.48|0
1638401310000|2021-12-01 23:28:30|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1638401320000|2021-12-01 23:28:40|468.2|465.4|468.2|465.4|468.2|465.4|468.2|465.4|0
1638401330000|2021-12-01 23:28:50|467.87|465.07|467.87|465.07|467.87|465.07|467.55|464.75|0
1638401340000|2021-12-01 23:29:00|468.04|465.24|468.04|465.24|468.04|465.24|468.04|465.24|0
1638401350000|2021-12-01 23:29:10|467.95|465.15|468.04|465.24|468.04|465.24|467.87|465.07|0
1638401360000|2021-12-01 23:29:20|467.95|465.15|468.36|465.56|468.36|465.56|467.95|465.15|0
1638401370000|2021-12-01 23:29:30|468.69|465.89|468.85|466.05|468.85|466.05|468.69|465.89|0
1638401380000|2021-12-01 23:29:40|469.09|466.29|469.51|466.71|469.51|466.71|469.09|466.29|0
1638401390000|2021-12-01 23:29:50|469.42|466.62|469.18|466.38|469.42|466.62|469.18|466.38|0
1638401400000|2021-12-01 23:30:00|469.34|466.54|470.65|467.85|470.65|467.85|469.34|466.54|0
1638401410000|2021-12-01 23:30:10|470.98|468.18|470.98|468.18|470.98|468.18|470.81|468.01|0
1638401420000|2021-12-01 23:30:20|470.81|468.01|470.98|468.18|470.98|468.18|470.81|468.01|0
1638401430000|2021-12-01 23:30:30|471.31|468.51|471.47|468.67|471.47|468.67|471.14|468.34|0
1638401440000|2021-12-01 23:30:40|471.31|468.51|471.14|468.34|471.31|468.51|471.14|468.34|0
1638401450000|2021-12-01 23:30:50|471.3|468.5|471.14|468.34|471.3|468.5|471.14|468.34|0
1638401460000|2021-12-01 23:31:00|471.3|468.5|471.8|469|471.8|469|471.3|468.5|0
1638401470000|2021-12-01 23:31:10|471.96|469.16|471.8|469|471.96|469.16|471.8|469|0
1638401480000|2021-12-01 23:31:20|471.96|469.16|472.29|469.49|472.29|469.49|471.96|469.16|0
1638401490000|2021-12-01 23:31:30|472.2|469.4|471.87|469.07|472.2|469.4|471.87|469.07|0
1638401500000|2021-12-01 23:31:40|471.8|469|471.63|468.83|471.96|469.16|471.63|468.83|0
1638401510000|2021-12-01 23:31:50|471.55|468.75|471.55|468.75|471.55|468.75|471.47|468.67|0
1638401520000|2021-12-01 23:32:00|471.71|468.91|471.96|469.16|471.96|469.16|471.63|468.83|0
1638401530000|2021-12-01 23:32:10|472.12|469.32|471.8|469|472.12|469.32|471.8|469|0
1638401540000|2021-12-01 23:32:20|471.63|468.83|471.47|468.67|471.63|468.83|471.47|468.67|0
1638401550000|2021-12-01 23:32:30|471.63|468.83|471.8|469|471.8|469|471.63|468.83|0
1638401560000|2021-12-01 23:32:40|472.12|469.32|472.12|469.32|472.12|469.32|471.96|469.16|0
1638401570000|2021-12-01 23:32:50|472.29|469.49|472.04|469.24|472.29|469.49|472.04|469.24|0
1638401580000|2021-12-01 23:33:00|472.2|469.4|472.2|469.4|472.29|469.49|472.2|469.4|0
1638401590000|2021-12-01 23:33:10|472.29|469.49|472.2|469.4|472.29|469.49|472.2|469.4|0
1638401600000|2021-12-01 23:33:20|472.12|469.32|472.29|469.49|472.29|469.49|472.12|469.32|0
1638401610000|2021-12-01 23:33:30|472.2|469.4|472.29|469.49|472.29|469.49|472.2|469.4|0
1638401620000|2021-12-01 23:33:40|472.2|469.4|472.29|469.49|472.29|469.49|472.12|469.32|0
1638401630000|2021-12-01 23:33:50|472.2|469.4|472.29|469.49|472.29|469.49|472.2|469.4|0
1638401640000|2021-12-01 23:34:00|472.45|469.65|472.29|469.49|472.45|469.65|472.29|469.49|0
1638401650000|2021-12-01 23:34:10|472.2|469.4|472.12|469.32|472.2|469.4|472.12|469.32|0
1638401660000|2021-12-01 23:34:20|472.2|469.4|472.29|469.49|472.29|469.49|472.2|469.4|0
1638401670000|2021-12-01 23:34:30|472.45|469.65|472.45|469.65|472.61|469.81|472.45|469.65|0
1638401680000|2021-12-01 23:34:40|472.36|469.56|472.04|469.24|472.45|469.65|472.04|469.24|0
1638401690000|2021-12-01 23:34:50|471.87|469.07|473.6|470.8|473.6|470.8|471.87|469.07|0
1638401700000|2021-12-01 23:35:00|473.76|470.96|473.6|470.8|474.09|471.29|473.6|470.8|0
1638401710000|2021-12-01 23:35:10|473.27|470.47|473.51|470.71|473.51|470.71|473.02|470.22|0
1638401720000|2021-12-01 23:35:20|473.6|470.8|473.6|470.8|473.6|470.8|473.43|470.63|0
1638401730000|2021-12-01 23:35:30|473.43|470.63|473.93|471.13|473.93|471.13|473.43|470.63|0
1638401740000|2021-12-01 23:35:40|473.76|470.96|473.6|470.8|473.76|470.96|473.6|470.8|0
1638401750000|2021-12-01 23:35:50|473.76|470.96|473.43|470.63|473.76|470.96|473.43|470.63|0
1638401760000|2021-12-01 23:36:00|473.6|470.8|473.93|471.13|473.93|471.13|473.6|470.8|0
1638401770000|2021-12-01 23:36:10|473.68|470.88|473.43|470.63|473.68|470.88|473.35|470.55|0
1638401780000|2021-12-01 23:36:20|473.6|470.8|473.6|470.8|473.6|470.8|473.43|470.63|0
1638401790000|2021-12-01 23:36:30|473.27|470.47|473.43|470.63|473.43|470.63|473.27|470.47|0
1638401800000|2021-12-01 23:36:40|473.27|470.47|473.51|470.71|473.6|470.8|473.27|470.47|0
1638401810000|2021-12-01 23:36:50|473.43|470.63|473.92|471.12|473.92|471.12|473.43|470.63|0
1638401820000|2021-12-01 23:37:00|474.25|471.45|473.92|471.12|474.25|471.45|473.92|471.12|0
1638401830000|2021-12-01 23:37:10|474.09|471.29|474.25|471.45|474.25|471.45|474.09|471.29|0
1638401840000|2021-12-01 23:37:20|474.42|471.62|474.75|471.95|474.75|471.95|474.42|471.62|0
1638401850000|2021-12-01 23:37:30|474.58|471.78|474.75|471.95|474.75|471.95|474.58|471.78|0
1638401860000|2021-12-01 23:37:40|474.42|471.62|474.25|471.45|474.42|471.62|474.25|471.45|0
1638401870000|2021-12-01 23:37:50|474.17|471.37|474.17|471.37|474.25|471.45|474.17|471.37|0
1638401880000|2021-12-01 23:38:00|474.25|471.45|474.5|471.7|474.5|471.7|474.25|471.45|0
1638401890000|2021-12-01 23:38:10|474.25|471.45|474.25|471.45|474.25|471.45|474.25|471.45|0
1638401900000|2021-12-01 23:38:20|473.92|471.12|473.76|470.96|473.92|471.12|473.76|470.96|0
1638401910000|2021-12-01 23:38:30|473.35|470.55|473.27|470.47|473.35|470.55|473.18|470.38|0
1638401920000|2021-12-01 23:38:40|473.35|470.55|473.18|470.38|473.35|470.55|473.18|470.38|0
1638401930000|2021-12-01 23:38:50|473.43|470.63|473.27|470.47|473.43|470.63|473.27|470.47|0
1638401940000|2021-12-01 23:39:00|473.02|470.22|472.85|470.05|473.02|470.22|472.78|469.98|0
1638401950000|2021-12-01 23:39:10|472.94|470.14|472.78|469.98|472.94|470.14|472.78|469.98|0
1638401960000|2021-12-01 23:39:20|473.1|470.3|473.27|470.47|473.27|470.47|472.94|470.14|0
1638401970000|2021-12-01 23:39:30|473.02|470.22|473.43|470.63|473.43|470.63|473.02|470.22|0
1638401980000|2021-12-01 23:39:40|473.84|471.04|473.76|470.96|473.84|471.04|473.76|470.96|0
1638401990000|2021-12-01 23:39:50|473.84|471.04|473.76|470.96|473.84|471.04|473.76|470.96|0
1638402000000|2021-12-01 23:40:00|473.84|471.04|474.09|471.29|474.09|471.29|473.67|470.87|0
1638402010000|2021-12-01 23:40:10|474.25|471.45|474.42|471.62|474.42|471.62|474.25|471.45|0
1638402020000|2021-12-01 23:40:20|474.58|471.78|474.58|471.78|474.66|471.86|474.58|471.78|0
1638402030000|2021-12-01 23:40:30|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1638402040000|2021-12-01 23:40:40|474.58|471.78|474.33|471.53|474.66|471.86|474.33|471.53|0
1638402050000|2021-12-01 23:40:50|474.25|471.45|474.33|471.53|474.33|471.53|474.25|471.45|0
1638402060000|2021-12-01 23:41:00|474.09|471.29|473.92|471.12|474.09|471.29|473.92|471.12|0
1638402070000|2021-12-01 23:41:10|474|471.2|473.92|471.12|474|471.2|473.92|471.12|0
1638402080000|2021-12-01 23:41:20|473.84|471.04|473.59|470.79|473.84|471.04|473.59|470.79|0
1638402090000|2021-12-01 23:41:30|473.67|470.87|474.09|471.29|474.09|471.29|473.67|470.87|0
1638402100000|2021-12-01 23:41:40|474.17|471.37|474|471.2|474.17|471.37|474|471.2|0
1638402110000|2021-12-01 23:41:50|473.92|471.12|474.25|471.45|474.25|471.45|473.92|471.12|0
1638402120000|2021-12-01 23:42:00|474.58|471.78|474.25|471.45|474.58|471.78|474.25|471.45|0
1638402130000|2021-12-01 23:42:10|474.09|471.29|473.92|471.12|474.09|471.29|473.92|471.12|0
1638402140000|2021-12-01 23:42:20|473.76|470.96|473.84|471.04|473.84|471.04|473.76|470.96|0
1638402150000|2021-12-01 23:42:30|473.59|470.79|473.59|470.79|473.59|470.79|473.59|470.79|0
1638402160000|2021-12-01 23:42:40|473.43|470.63|473.59|470.79|473.59|470.79|473.43|470.63|0
1638402170000|2021-12-01 23:42:50|473.76|470.96|473.43|470.63|474.09|471.29|473.43|470.63|0
1638402180000|2021-12-01 23:43:00|473.51|470.71|473.27|470.47|473.51|470.71|473.27|470.47|0
1638402190000|2021-12-01 23:43:10|473.26|470.46|473.1|470.3|473.26|470.46|473.1|470.3|0
1638402200000|2021-12-01 23:43:20|472.77|469.97|473.26|470.46|473.26|470.46|472.77|469.97|0
1638402210000|2021-12-01 23:43:30|473.1|470.3|472.94|470.14|473.1|470.3|472.94|470.14|0
1638402220000|2021-12-01 23:43:40|473.26|470.46|473.02|470.22|473.26|470.46|473.02|470.22|0
1638402230000|2021-12-01 23:43:50|472.94|470.14|472.94|470.14|472.94|470.14|472.94|470.14|0
1638402240000|2021-12-01 23:44:00|473.02|470.22|473.59|470.79|473.59|470.79|473.02|470.22|0
1638402250000|2021-12-01 23:44:10|473.43|470.63|473.76|470.96|473.76|470.96|473.43|470.63|0
1638402260000|2021-12-01 23:44:20|473.59|470.79|473.67|470.87|473.67|470.87|473.59|470.79|0
1638402270000|2021-12-01 23:44:30|473.59|470.79|473.51|470.71|473.67|470.87|473.43|470.63|0
1638402280000|2021-12-01 23:44:40|473.67|470.87|473.59|470.79|473.67|470.87|473.59|470.79|0
1638402290000|2021-12-01 23:44:50|473.76|470.96|474.08|471.28|474.08|471.28|473.76|470.96|0
1638402300000|2021-12-01 23:45:00|474.33|471.53|474.91|472.11|474.91|472.11|474.33|471.53|0
1638402310000|2021-12-01 23:45:10|474.98|472.18|474.74|471.94|474.98|472.18|474.66|471.86|0
1638402320000|2021-12-01 23:45:20|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1638402330000|2021-12-01 23:45:30|474.91|472.11|474.74|471.94|474.91|472.11|474.74|471.94|0
1638402340000|2021-12-01 23:45:40|474.41|471.61|474.91|472.11|474.91|472.11|474.41|471.61|0
1638402350000|2021-12-01 23:45:50|474.98|472.18|475.15|472.35|475.23|472.43|474.98|472.18|0
1638402360000|2021-12-01 23:46:00|475.73|472.93|475.89|473.09|475.89|473.09|475.73|472.93|0
1638402370000|2021-12-01 23:46:10|475.73|472.93|475.89|473.09|475.97|473.17|475.73|472.93|0
1638402380000|2021-12-01 23:46:20|475.81|473.01|475.89|473.09|475.89|473.09|475.81|473.01|0
1638402390000|2021-12-01 23:46:30|476.06|473.26|475.89|473.09|476.06|473.26|475.89|473.09|0
1638402400000|2021-12-01 23:46:40|475.97|473.17|476.06|473.26|476.06|473.26|475.89|473.09|0
1638402410000|2021-12-01 23:46:50|475.89|473.09|475.97|473.17|475.97|473.17|475.89|473.09|0
1638402420000|2021-12-01 23:47:00|475.89|473.09|476.22|473.42|476.22|473.42|475.89|473.09|0
1638402430000|2021-12-01 23:47:10|476.06|473.26|476.06|473.26|476.13|473.33|476.06|473.26|0
1638402440000|2021-12-01 23:47:20|475.89|473.09|475.89|473.09|475.89|473.09|475.81|473.01|0
1638402450000|2021-12-01 23:47:30|475.81|473.01|475.73|472.93|475.89|473.09|475.73|472.93|0
1638402460000|2021-12-01 23:47:40|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1638402470000|2021-12-01 23:47:50|476.06|473.26|476.22|473.42|476.22|473.42|476.06|473.26|0
1638402480000|2021-12-01 23:48:00|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1638402490000|2021-12-01 23:48:10|476.88|474.08|476.55|473.75|476.88|474.08|476.55|473.75|0
1638402500000|2021-12-01 23:48:20|476.63|473.83|476.55|473.75|476.71|473.91|476.55|473.75|0
1638402510000|2021-12-01 23:48:30|476.38|473.58|476.38|473.58|476.46|473.66|476.38|473.58|0
1638402520000|2021-12-01 23:48:40|476.55|473.75|476.63|473.83|476.63|473.83|476.55|473.75|0
1638402530000|2021-12-01 23:48:50|476.46|473.66|476.38|473.58|476.46|473.66|476.38|473.58|0
1638402540000|2021-12-01 23:49:00|476.3|473.5|476.46|473.66|476.46|473.66|476.22|473.42|0
1638402550000|2021-12-01 23:49:10|476.38|473.58|476.38|473.58|476.38|473.58|476.05|473.25|0
1638402560000|2021-12-01 23:49:20|476.46|473.66|476.46|473.66|476.46|473.66|476.46|473.66|0
1638402570000|2021-12-01 23:49:30|476.38|473.58|476.38|473.58|476.38|473.58|476.38|473.58|0
1638402580000|2021-12-01 23:49:40|476.46|473.66|476.22|473.42|476.46|473.66|476.22|473.42|0
1638402590000|2021-12-01 23:49:50|476.38|473.58|476.22|473.42|476.38|473.58|476.22|473.42|0
1638402600000|2021-12-01 23:50:00|476.38|473.58|476.55|473.75|476.71|473.91|476.38|473.58|0
1638402610000|2021-12-01 23:50:10|476.71|473.91|477.04|474.24|477.04|474.24|476.71|473.91|0
1638402620000|2021-12-01 23:50:20|476.96|474.16|476.88|474.08|476.96|474.16|476.88|474.08|0
1638402630000|2021-12-01 23:50:30|476.71|473.91|476.71|473.91|476.88|474.08|476.71|473.91|0
1638402640000|2021-12-01 23:50:40|476.88|474.08|477.04|474.24|477.04|474.24|476.88|474.08|0
1638402650000|2021-12-01 23:50:50|477.21|474.41|476.88|474.08|477.21|474.41|476.88|474.08|0
1638402660000|2021-12-01 23:51:00|477.12|474.32|477.12|474.32|477.21|474.41|477.12|474.32|0
1638402670000|2021-12-01 23:51:10|477.21|474.41|477.37|474.57|477.37|474.57|477.21|474.41|0
1638402680000|2021-12-01 23:51:20|477.21|474.41|477.37|474.57|477.37|474.57|477.21|474.41|0
1638402690000|2021-12-01 23:51:30|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1638402700000|2021-12-01 23:51:40|477.37|474.57|477.54|474.74|477.54|474.74|477.37|474.57|0
1638402710000|2021-12-01 23:51:50|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1638402720000|2021-12-01 23:52:00|477.86|475.06|477.86|475.06|478.03|475.23|477.86|475.06|0
1638402730000|2021-12-01 23:52:10|478.03|475.23|478.03|475.23|478.11|475.31|478.03|475.23|0
1638402740000|2021-12-01 23:52:20|477.78|474.98|477.53|474.73|477.86|475.06|477.53|474.73|0
1638402750000|2021-12-01 23:52:30|477.37|474.57|477.37|474.57|477.37|474.57|477.37|474.57|0
1638402760000|2021-12-01 23:52:40|477.45|474.65|477.78|474.98|477.78|474.98|477.45|474.65|0
1638402770000|2021-12-01 23:52:50|478.03|475.23|477.86|475.06|478.03|475.23|477.86|475.06|0
1638402780000|2021-12-01 23:53:00|477.94|475.14|478.03|475.23|478.03|475.23|477.94|475.14|0
1638402790000|2021-12-01 23:53:10|478.11|475.31|478.36|475.56|478.36|475.56|478.11|475.31|0
1638402800000|2021-12-01 23:53:20|478.03|475.23|478.19|475.39|478.19|475.39|478.03|475.23|0
1638402810000|2021-12-01 23:53:30|478.03|475.23|477.86|475.06|478.03|475.23|477.86|475.06|0
1638402820000|2021-12-01 23:53:40|478.03|475.23|477.94|475.14|478.03|475.23|477.94|475.14|0
1638402830000|2021-12-01 23:53:50|477.7|474.9|477.78|474.98|477.78|474.98|477.7|474.9|0
1638402840000|2021-12-01 23:54:00|477.7|474.9|477.86|475.06|477.86|475.06|477.7|474.9|0
1638402850000|2021-12-01 23:54:10|478.03|475.23|478.03|475.23|478.03|475.23|478.03|475.23|0
1638402870000|2021-12-01 23:54:30|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1638402880000|2021-12-01 23:54:40|477.94|475.14|478.03|475.23|478.03|475.23|477.86|475.06|0
1638402890000|2021-12-01 23:54:50|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1638402930000|2021-12-01 23:55:30|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1638402940000|2021-12-01 23:55:40|478.03|475.23|478.03|475.23|478.03|475.23|478.03|475.23|0
1638402960000|2021-12-01 23:56:00|477.86|475.06|477.7|474.9|477.86|475.06|477.7|474.9|0
1638402970000|2021-12-01 23:56:10|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1638402980000|2021-12-01 23:56:20|477.78|474.98|478.03|475.23|478.03|475.23|477.78|474.98|0
1638402990000|2021-12-01 23:56:30|477.86|475.06|477.86|475.06|477.94|475.14|477.86|475.06|0
1638403000000|2021-12-01 23:56:40|478.03|475.23|478.36|475.56|478.36|475.56|478.03|475.23|0
1638403010000|2021-12-01 23:56:50|478.69|475.89|478.69|475.89|478.69|475.89|478.69|475.89|0
1638403030000|2021-12-01 23:57:10|478.52|475.72|478.69|475.89|478.69|475.89|478.52|475.72|0
1638403060000|2021-12-01 23:57:40|478.85|476.05|478.85|476.05|478.85|476.05|478.85|476.05|0
1638403080000|2021-12-01 23:58:00|479.02|476.22|479.02|476.22|479.02|476.22|479.02|476.22|0
1638403090000|2021-12-01 23:58:10|478.85|476.05|478.69|475.89|478.85|476.05|478.69|475.89|0
1638403100000|2021-12-01 23:58:20|478.85|476.05|478.85|476.05|478.85|476.05|478.85|476.05|0
1638403110000|2021-12-01 23:58:30|478.69|475.89|478.6|475.8|478.69|475.89|478.6|475.8|0
1638403120000|2021-12-01 23:58:40|478.52|475.72|478.43|475.63|478.52|475.72|478.43|475.63|0
1638403130000|2021-12-01 23:58:50|478.36|475.56|478.19|475.39|478.43|475.63|478.19|475.39|0
1638403140000|2021-12-01 23:59:00|478.03|475.23|477.94|475.14|478.03|475.23|477.7|474.9|0
1638403150000|2021-12-01 23:59:10|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1638403160000|2021-12-01 23:59:20|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1638403170000|2021-12-01 23:59:30|478.1|475.3|477.86|475.06|478.1|475.3|477.86|475.06|0
1638403180000|2021-12-01 23:59:40|477.94|475.14|478.03|475.23|478.03|475.23|477.94|475.14|0
1638403190000|2021-12-01 23:59:50|477.86|475.06|478.19|475.39|478.19|475.39|477.86|475.06|0
1638403200000|2021-12-02 00:00:00|478.27|475.47|479.01|476.21|479.01|476.21|478.27|475.47|0
1638403210000|2021-12-02 00:00:10|478.85|476.05|479.42|476.62|479.42|476.62|478.76|475.96|0
1638403220000|2021-12-02 00:00:20|479.34|476.54|479.34|476.54|479.34|476.54|479.18|476.38|0
1638403230000|2021-12-02 00:00:30|479.18|476.38|479.18|476.38|479.18|476.38|479.01|476.21|0
1638403240000|2021-12-02 00:00:40|479.34|476.54|479.34|476.54|479.51|476.71|479.34|476.54|0
1638403250000|2021-12-02 00:00:50|479.42|476.62|479.42|476.62|479.42|476.62|479.34|476.54|0
1638403260000|2021-12-02 00:01:00|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1638403270000|2021-12-02 00:01:10|479.59|476.79|479.42|476.62|479.59|476.79|479.42|476.62|0
1638403280000|2021-12-02 00:01:20|479.34|476.54|479.34|476.54|479.51|476.71|479.34|476.54|0
1638403290000|2021-12-02 00:01:30|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1638403300000|2021-12-02 00:01:40|479.09|476.29|479.34|476.54|479.34|476.54|479.09|476.29|0
1638403310000|2021-12-02 00:01:50|479.18|476.38|479.09|476.29|479.18|476.38|479.09|476.29|0
1638403320000|2021-12-02 00:02:00|479.18|476.38|478.85|476.05|479.18|476.38|478.85|476.05|0
1638403330000|2021-12-02 00:02:10|479.01|476.21|478.52|475.72|479.01|476.21|478.52|475.72|0
1638403340000|2021-12-02 00:02:20|478.35|475.55|478.35|475.55|478.52|475.72|478.35|475.55|0
1638403350000|2021-12-02 00:02:30|478.52|475.72|478.43|475.63|478.52|475.72|478.43|475.63|0
1638403360000|2021-12-02 00:02:40|478.35|475.55|478.35|475.55|478.43|475.63|478.35|475.55|0
1638403370000|2021-12-02 00:02:50|478.19|475.39|477.86|475.06|478.19|475.39|477.86|475.06|0
1638403380000|2021-12-02 00:03:00|477.77|474.97|477.69|474.89|477.77|474.97|477.69|474.89|0
1638403390000|2021-12-02 00:03:10|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1638403400000|2021-12-02 00:03:20|477.44|474.64|477.53|474.73|477.53|474.73|477.36|474.56|0
1638403410000|2021-12-02 00:03:30|477.69|474.89|477.86|475.06|477.86|475.06|477.69|474.89|0
1638403420000|2021-12-02 00:03:40|477.69|474.89|478.1|475.3|478.1|475.3|477.69|474.89|0
1638403430000|2021-12-02 00:03:50|478.19|475.39|478.52|475.72|478.52|475.72|478.19|475.39|0
1638403440000|2021-12-02 00:04:00|478.35|475.55|478.19|475.39|478.35|475.55|478.19|475.39|0
1638403450000|2021-12-02 00:04:10|478.35|475.55|478.19|475.39|478.35|475.55|478.19|475.39|0
1638403460000|2021-12-02 00:04:20|478.27|475.47|478.68|475.88|478.68|475.88|478.27|475.47|0
1638403470000|2021-12-02 00:04:30|478.76|475.96|478.52|475.72|479.01|476.21|478.52|475.72|0
1638403480000|2021-12-02 00:04:40|478.35|475.55|478.52|475.72|478.68|475.88|478.35|475.55|0
1638403490000|2021-12-02 00:04:50|478.6|475.8|478.76|475.96|478.76|475.96|478.6|475.8|0
1638403500000|2021-12-02 00:05:00|478.68|475.88|478.43|475.63|478.68|475.88|478.43|475.63|0
1638403510000|2021-12-02 00:05:10|478.19|475.39|478.52|475.72|478.52|475.72|478.19|475.39|0
1638403520000|2021-12-02 00:05:20|478.68|475.88|478.52|475.72|478.85|476.05|478.52|475.72|0
1638403530000|2021-12-02 00:05:30|478.43|475.63|478.68|475.88|478.68|475.88|478.43|475.63|0
1638403540000|2021-12-02 00:05:40|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1638403550000|2021-12-02 00:05:50|478.35|475.55|478.35|475.55|478.35|475.55|478.19|475.39|0
1638403560000|2021-12-02 00:06:00|478.27|475.47|478.35|475.55|478.35|475.55|478.27|475.47|0
1638403570000|2021-12-02 00:06:10|478.27|475.47|478.19|475.39|478.35|475.55|478.19|475.39|0
1638403580000|2021-12-02 00:06:20|478.27|475.47|478.35|475.55|478.35|475.55|478.19|475.39|0
1638403590000|2021-12-02 00:06:30|478.68|475.88|478.85|476.05|478.85|476.05|478.68|475.88|0
1638403600000|2021-12-02 00:06:40|478.76|475.96|478.6|475.8|478.76|475.96|478.6|475.8|0
1638403610000|2021-12-02 00:06:50|478.68|475.88|478.59|475.79|478.76|475.96|478.59|475.79|0
1638403620000|2021-12-02 00:07:00|478.68|475.88|478.68|475.88|478.68|475.88|478.68|475.88|0
1638403630000|2021-12-02 00:07:10|478.85|476.05|479.18|476.38|479.18|476.38|478.85|476.05|0
1638403640000|2021-12-02 00:07:20|479.34|476.54|479.34|476.54|479.34|476.54|479.34|476.54|0
1638403650000|2021-12-02 00:07:30|479.51|476.71|479.67|476.87|479.67|476.87|479.51|476.71|0
1638403660000|2021-12-02 00:07:40|479.51|476.71|479.51|476.71|479.67|476.87|479.51|476.71|0
1638403670000|2021-12-02 00:07:50|479.34|476.54|479.34|476.54|479.34|476.54|479.34|476.54|0
1638403680000|2021-12-02 00:08:00|479.42|476.62|479.51|476.71|479.51|476.71|479.42|476.62|0
1638403700000|2021-12-02 00:08:20|479.34|476.54|479.34|476.54|479.34|476.54|479.25|476.45|0
1638403710000|2021-12-02 00:08:30|479.17|476.37|479.09|476.29|479.17|476.37|479.09|476.29|0
1638403720000|2021-12-02 00:08:40|478.84|476.04|479.01|476.21|479.01|476.21|478.84|476.04|0
1638403730000|2021-12-02 00:08:50|478.76|475.96|478.59|475.79|478.76|475.96|478.59|475.79|0
1638403740000|2021-12-02 00:09:00|478.68|475.88|478.84|476.04|478.84|476.04|478.68|475.88|0
1638403750000|2021-12-02 00:09:10|478.76|475.96|478.68|475.88|478.76|475.96|478.51|475.71|0
1638403760000|2021-12-02 00:09:20|478.51|475.71|478.68|475.88|478.68|475.88|478.51|475.71|0
1638403770000|2021-12-02 00:09:30|478.51|475.71|478.51|475.71|478.51|475.71|478.51|475.71|0
1638403780000|2021-12-02 00:09:40|478.18|475.38|478.35|475.55|478.35|475.55|478.18|475.38|0
1638403790000|2021-12-02 00:09:50|478.26|475.46|478.26|475.46|478.26|475.46|478.26|475.46|0
1638403800000|2021-12-02 00:10:00|478.35|475.55|478.35|475.55|478.35|475.55|478.26|475.46|0
1638403810000|2021-12-02 00:10:10|478.26|475.46|478.02|475.22|478.35|475.55|478.02|475.22|0
1638403820000|2021-12-02 00:10:20|477.85|475.05|477.69|474.89|477.85|475.05|477.69|474.89|0
1638403830000|2021-12-02 00:10:30|477.52|474.72|478.02|475.22|478.02|475.22|477.52|474.72|0
1638403840000|2021-12-02 00:10:40|477.85|475.05|477.69|474.89|477.85|475.05|477.69|474.89|0
1638403850000|2021-12-02 00:10:50|477.6|474.8|477.52|474.72|477.6|474.8|477.52|474.72|0
1638403860000|2021-12-02 00:11:00|477.6|474.8|477.77|474.97|477.77|474.97|477.52|474.72|0
1638403870000|2021-12-02 00:11:10|477.85|475.05|477.77|474.97|477.85|475.05|477.77|474.97|0
1638403880000|2021-12-02 00:11:20|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1638403890000|2021-12-02 00:11:30|477.52|474.72|477.36|474.56|477.52|474.72|477.36|474.56|0
1638403900000|2021-12-02 00:11:40|477.44|474.64|477.03|474.23|477.44|474.64|477.03|474.23|0
1638403910000|2021-12-02 00:11:50|476.94|474.14|476.7|473.9|476.94|474.14|476.7|473.9|0
1638403920000|2021-12-02 00:12:00|476.54|473.74|476.7|473.9|476.7|473.9|476.54|473.74|0
1638403930000|2021-12-02 00:12:10|476.54|473.74|476.21|473.41|476.54|473.74|476.12|473.32|0
1638403940000|2021-12-02 00:12:20|476.04|473.24|475.79|472.99|476.04|473.24|475.79|472.99|0
1638403950000|2021-12-02 00:12:30|475.88|473.08|475.71|472.91|475.88|473.08|475.71|472.91|0
1638403960000|2021-12-02 00:12:40|475.88|473.08|476.04|473.24|476.04|473.24|475.88|473.08|0
1638403970000|2021-12-02 00:12:50|475.96|473.16|475.88|473.08|475.96|473.16|475.88|473.08|0
1638403980000|2021-12-02 00:13:00|475.71|472.91|475.38|472.58|475.71|472.91|475.38|472.58|0
1638403990000|2021-12-02 00:13:10|475.55|472.75|475.71|472.91|475.88|473.08|475.55|472.75|0
1638404000000|2021-12-02 00:13:20|475.88|473.08|476.37|473.57|476.37|473.57|475.88|473.08|0
1638404010000|2021-12-02 00:13:30|476.54|473.74|476.7|473.9|477.03|474.23|476.54|473.74|0
1638404020000|2021-12-02 00:13:40|476.53|473.73|476.37|473.57|476.53|473.73|476.37|473.57|0
1638404030000|2021-12-02 00:13:50|476.45|473.65|476.37|473.57|476.45|473.65|476.37|473.57|0
1638404040000|2021-12-02 00:14:00|476.45|473.65|476.86|474.06|476.86|474.06|476.37|473.57|0
1638404050000|2021-12-02 00:14:10|477.03|474.23|476.86|474.06|477.03|474.23|476.86|474.06|0
1638404060000|2021-12-02 00:14:20|477.03|474.23|477.36|474.56|477.36|474.56|477.03|474.23|0
1638404070000|2021-12-02 00:14:30|477.19|474.39|476.37|473.57|477.19|474.39|476.37|473.57|0
1638404080000|2021-12-02 00:14:40|476.21|473.41|476.37|473.57|476.37|473.57|476.21|473.41|0
1638404090000|2021-12-02 00:14:50|476.28|473.48|476.53|473.73|476.53|473.73|476.28|473.48|0
1638404100000|2021-12-02 00:15:00|476.37|473.57|476.37|473.57|477.11|474.31|476.37|473.57|0
1638404110000|2021-12-02 00:15:10|476.2|473.4|475.71|472.91|476.2|473.4|475.71|472.91|0
1638404120000|2021-12-02 00:15:20|475.38|472.58|475.71|472.91|475.71|472.91|475.38|472.58|0
1638404130000|2021-12-02 00:15:30|475.88|473.08|475.88|473.08|475.95|473.15|475.88|473.08|0
1638404140000|2021-12-02 00:15:40|475.95|473.15|475.88|473.08|475.95|473.15|475.88|473.08|0
1638404150000|2021-12-02 00:15:50|475.95|473.15|476.7|473.9|476.7|473.9|475.95|473.15|0
1638404160000|2021-12-02 00:16:00|476.53|473.73|476.7|473.9|476.7|473.9|476.53|473.73|0
1638404170000|2021-12-02 00:16:10|476.61|473.81|476.78|473.98|476.78|473.98|476.61|473.81|0
1638404180000|2021-12-02 00:16:20|476.7|473.9|476.86|474.06|476.86|474.06|476.7|473.9|0
1638404190000|2021-12-02 00:16:30|476.7|473.9|476.86|474.06|476.94|474.14|476.7|473.9|0
1638404200000|2021-12-02 00:16:40|477.03|474.23|477.11|474.31|477.11|474.31|477.03|474.23|0
1638404210000|2021-12-02 00:16:50|477.19|474.39|478.18|475.38|478.18|475.38|477.19|474.39|0
1638404220000|2021-12-02 00:17:00|478.02|475.22|478.18|475.38|478.18|475.38|478.02|475.22|0
1638404230000|2021-12-02 00:17:10|478.35|475.55|478.51|475.71|478.51|475.71|478.35|475.55|0
1638404240000|2021-12-02 00:17:20|478.35|475.55|478.51|475.71|478.51|475.71|478.35|475.55|0
1638404250000|2021-12-02 00:17:30|478.42|475.62|478.51|475.71|478.51|475.71|478.42|475.62|0
1638404260000|2021-12-02 00:17:40|478.67|475.87|478.51|475.71|478.67|475.87|478.51|475.71|0
1638404270000|2021-12-02 00:17:50|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1638404280000|2021-12-02 00:18:00|478.84|476.04|478.67|475.87|478.84|476.04|478.67|475.87|0
1638404290000|2021-12-02 00:18:10|478.51|475.71|478.67|475.87|478.67|475.87|478.51|475.71|0
1638404300000|2021-12-02 00:18:20|478.75|475.95|478.67|475.87|478.75|475.95|478.51|475.71|0
1638404310000|2021-12-02 00:18:30|478.34|475.54|478.34|475.54|478.34|475.54|478.26|475.46|0
1638404320000|2021-12-02 00:18:40|478.26|475.46|478.34|475.54|478.34|475.54|478.26|475.46|0
1638404340000|2021-12-02 00:19:00|478.51|475.71|478.51|475.71|478.59|475.79|478.51|475.71|0
1638404350000|2021-12-02 00:19:10|478.42|475.62|478.34|475.54|478.42|475.62|478.34|475.54|0
1638404360000|2021-12-02 00:19:20|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1638404370000|2021-12-02 00:19:30|478.09|475.29|477.93|475.13|478.09|475.29|477.93|475.13|0
1638404380000|2021-12-02 00:19:40|477.85|475.05|477.68|474.88|477.85|475.05|477.68|474.88|0
1638404390000|2021-12-02 00:19:50|477.52|474.72|477.68|474.88|477.85|475.05|477.52|474.72|0
1638404400000|2021-12-02 00:20:00|477.52|474.72|477.68|474.88|477.68|474.88|477.52|474.72|0
1638404410000|2021-12-02 00:20:10|477.76|474.96|477.85|475.05|477.85|475.05|477.76|474.96|0
1638404420000|2021-12-02 00:20:20|477.76|474.96|477.68|474.88|477.76|474.96|477.68|474.88|0
1638404440000|2021-12-02 00:20:40|477.85|475.05|477.93|475.13|477.93|475.13|477.85|475.05|0
1638404450000|2021-12-02 00:20:50|477.85|475.05|478.01|475.21|478.01|475.21|477.85|475.05|0
1638404460000|2021-12-02 00:21:00|477.85|475.05|478.01|475.21|478.01|475.21|477.85|475.05|0
1638404470000|2021-12-02 00:21:10|477.85|475.05|477.85|475.05|477.85|475.05|477.85|475.05|0
1638404480000|2021-12-02 00:21:20|478.01|475.21|478.01|475.21|478.18|475.38|478.01|475.21|0
1638404500000|2021-12-02 00:21:40|478.09|475.29|478.34|475.54|478.34|475.54|478.09|475.29|0
1638404510000|2021-12-02 00:21:50|478.42|475.62|478.51|475.71|478.51|475.71|478.42|475.62|0
1638404520000|2021-12-02 00:22:00|478.67|475.87|478.34|475.54|478.67|475.87|478.34|475.54|0
1638404530000|2021-12-02 00:22:10|478.26|475.46|478.34|475.54|478.34|475.54|478.26|475.46|0
1638404550000|2021-12-02 00:22:30|478.51|475.71|478.67|475.87|478.67|475.87|478.51|475.71|0
1638404560000|2021-12-02 00:22:40|478.75|475.95|478.84|476.04|478.84|476.04|478.67|475.87|0
1638404580000|2021-12-02 00:23:00|479|476.2|479|476.2|479|476.2|479|476.2|0
1638404590000|2021-12-02 00:23:10|478.67|475.87|478.84|476.04|478.84|476.04|478.67|475.87|0
1638404600000|2021-12-02 00:23:20|478.59|475.79|478.51|475.71|478.59|475.79|478.51|475.71|0
1638404610000|2021-12-02 00:23:30|478.67|475.87|478.59|475.79|478.67|475.87|478.59|475.79|0
1638404620000|2021-12-02 00:23:40|478.51|475.71|478.67|475.87|478.67|475.87|478.51|475.71|0
1638404630000|2021-12-02 00:23:50|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1638404640000|2021-12-02 00:24:00|478.92|476.12|479.17|476.37|479.17|476.37|478.92|476.12|0
1638404650000|2021-12-02 00:24:10|479.33|476.53|479.41|476.61|479.41|476.61|479.33|476.53|0
1638404660000|2021-12-02 00:24:20|479.33|476.53|479.33|476.53|479.5|476.7|479.33|476.53|0
1638404670000|2021-12-02 00:24:30|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1638404690000|2021-12-02 00:24:50|479.66|476.86|479.58|476.78|479.66|476.86|479.58|476.78|0
1638404700000|2021-12-02 00:25:00|479.66|476.86|480.98|478.18|480.98|478.18|479.66|476.86|0
1638404710000|2021-12-02 00:25:10|480.82|478.02|480.57|477.77|480.82|478.02|480.49|477.69|0
1638404720000|2021-12-02 00:25:20|480.82|478.02|480.4|477.6|480.82|478.02|480.4|477.6|0
1638404730000|2021-12-02 00:25:30|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1638404740000|2021-12-02 00:25:40|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1638404750000|2021-12-02 00:25:50|479.66|476.86|479.83|477.03|479.83|477.03|479.5|476.7|0
1638404760000|2021-12-02 00:26:00|479.99|477.19|479.83|477.03|479.99|477.19|479.83|477.03|0
1638404770000|2021-12-02 00:26:10|479.66|476.86|479.83|477.03|479.83|477.03|479.66|476.86|0
1638404780000|2021-12-02 00:26:20|479.66|476.86|479.9|477.1|479.9|477.1|479.66|476.86|0
1638404790000|2021-12-02 00:26:30|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1638404800000|2021-12-02 00:26:40|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1638404820000|2021-12-02 00:27:00|480.32|477.52|480.32|477.52|480.32|477.52|480.32|477.52|0
1638404850000|2021-12-02 00:27:30|480.49|477.69|480.49|477.69|480.49|477.69|480.49|477.69|0
1638404860000|2021-12-02 00:27:40|480.56|477.76|480.82|478.02|480.82|478.02|480.56|477.76|0
1638404880000|2021-12-02 00:28:00|480.65|477.85|480.65|477.85|480.65|477.85|480.65|477.85|0
1638404890000|2021-12-02 00:28:10|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1638404910000|2021-12-02 00:28:30|480.49|477.69|480.48|477.68|480.49|477.69|480.48|477.68|0
1638404920000|2021-12-02 00:28:40|480.56|477.76|480.65|477.85|480.73|477.93|480.56|477.76|0
1638404940000|2021-12-02 00:29:00|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1638404950000|2021-12-02 00:29:10|480.65|477.85|480.73|477.93|480.82|478.02|480.65|477.85|0
1638404960000|2021-12-02 00:29:20|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1638404970000|2021-12-02 00:29:30|480.65|477.85|480.73|477.93|480.82|478.02|480.65|477.85|0
1638404980000|2021-12-02 00:29:40|480.65|477.85|480.81|478.01|480.81|478.01|480.65|477.85|0
1638405020000|2021-12-02 00:30:20|480.65|477.85|480.81|478.01|480.81|478.01|480.65|477.85|0
1638405050000|2021-12-02 00:30:50|480.98|478.18|480.98|478.18|480.98|478.18|480.98|478.18|0
1638405060000|2021-12-02 00:31:00|481.14|478.34|481.31|478.51|481.31|478.51|481.14|478.34|0
1638405070000|2021-12-02 00:31:10|481.48|478.68|481.48|478.68|481.48|478.68|481.48|478.68|0
1638405080000|2021-12-02 00:31:20|481.31|478.51|481.48|478.68|481.48|478.68|481.31|478.51|0
1638405090000|2021-12-02 00:31:30|481.31|478.51|481.39|478.59|481.48|478.68|481.31|478.51|0
1638405100000|2021-12-02 00:31:40|480.98|478.18|480.98|478.18|481.14|478.34|480.98|478.18|0
1638405110000|2021-12-02 00:31:50|481.14|478.34|480.98|478.18|481.14|478.34|480.81|478.01|0
1638405120000|2021-12-02 00:32:00|480.89|478.09|481.14|478.34|481.14|478.34|480.81|478.01|0
1638405140000|2021-12-02 00:32:20|480.98|478.18|481.31|478.51|481.31|478.51|480.98|478.18|0
1638405150000|2021-12-02 00:32:30|481.22|478.42|480.98|478.18|481.31|478.51|480.98|478.18|0
1638405190000|2021-12-02 00:33:10|481.14|478.34|481.14|478.34|481.14|478.34|481.14|478.34|0
1638405200000|2021-12-02 00:33:20|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1638405210000|2021-12-02 00:33:30|481.39|478.59|481.39|478.59|481.39|478.59|481.39|478.59|0
1638405220000|2021-12-02 00:33:40|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1638405230000|2021-12-02 00:33:50|481.64|478.84|481.64|478.84|481.64|478.84|481.64|478.84|0
1638405240000|2021-12-02 00:34:00|481.8|479|481.64|478.84|481.8|479|481.64|478.84|0
1638405260000|2021-12-02 00:34:20|481.72|478.92|481.8|479|481.8|479|481.72|478.92|0
1638405270000|2021-12-02 00:34:30|481.72|478.92|481.64|478.84|481.8|479|481.64|478.84|0
1638405280000|2021-12-02 00:34:40|481.8|479|481.64|478.84|481.8|479|481.64|478.84|0
1638405290000|2021-12-02 00:34:50|481.31|478.51|481.31|478.51|481.47|478.67|481.31|478.51|0
1638405320000|2021-12-02 00:35:20|481.22|478.42|481.14|478.34|481.22|478.42|481.14|478.34|0
1638405330000|2021-12-02 00:35:30|481.06|478.26|480.98|478.18|481.14|478.34|480.98|478.18|0
1638405340000|2021-12-02 00:35:40|481.14|478.34|480.98|478.18|481.14|478.34|480.98|478.18|0
1638405350000|2021-12-02 00:35:50|481.06|478.26|481.06|478.26|481.14|478.34|480.98|478.18|0
1638405360000|2021-12-02 00:36:00|480.89|478.09|480.73|477.93|480.89|478.09|480.73|477.93|0
1638405370000|2021-12-02 00:36:10|480.65|477.85|480.89|478.09|480.89|478.09|480.65|477.85|0
1638405380000|2021-12-02 00:36:20|480.81|478.01|480.89|478.09|480.98|478.18|480.81|478.01|0
1638405390000|2021-12-02 00:36:30|480.98|478.18|481.39|478.59|481.39|478.59|480.98|478.18|0
1638405400000|2021-12-02 00:36:40|481.31|478.51|481.47|478.67|481.47|478.67|481.31|478.51|0
1638405410000|2021-12-02 00:36:50|481.39|478.59|481.39|478.59|481.39|478.59|481.39|478.59|0
1638405420000|2021-12-02 00:37:00|481.47|478.67|481.8|479|481.8|479|481.47|478.67|0
1638405430000|2021-12-02 00:37:10|481.72|478.92|481.8|479|481.8|479|481.72|478.92|0
1638405440000|2021-12-02 00:37:20|481.72|478.92|481.8|479|481.8|479|481.72|478.92|0
1638405450000|2021-12-02 00:37:30|481.64|478.84|481.31|478.51|481.64|478.84|481.31|478.51|0
1638405460000|2021-12-02 00:37:40|481.14|478.34|480.81|478.01|481.14|478.34|480.81|478.01|0
1638405470000|2021-12-02 00:37:50|480.98|478.18|480.98|478.18|480.98|478.18|480.98|478.18|0
1638405490000|2021-12-02 00:38:10|481.05|478.25|481.05|478.25|481.05|478.25|480.98|478.18|0
1638405500000|2021-12-02 00:38:20|480.98|478.18|481.14|478.34|481.14|478.34|480.98|478.18|0
1638405510000|2021-12-02 00:38:30|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1638405520000|2021-12-02 00:38:40|481.47|478.67|481.47|478.67|481.47|478.67|481.31|478.51|0
1638405530000|2021-12-02 00:38:50|481.31|478.51|481.39|478.59|481.39|478.59|481.31|478.51|0
1638405540000|2021-12-02 00:39:00|481.31|478.51|481.47|478.67|481.47|478.67|481.31|478.51|0
1638405550000|2021-12-02 00:39:10|481.55|478.75|481.47|478.67|481.55|478.75|481.47|478.67|0
1638405560000|2021-12-02 00:39:20|481.31|478.51|481.39|478.59|481.39|478.59|481.31|478.51|0
1638405570000|2021-12-02 00:39:30|481.31|478.51|480.97|478.17|481.31|478.51|480.97|478.17|0
1638405580000|2021-12-02 00:39:40|481.05|478.25|480.97|478.17|481.05|478.25|480.97|478.17|0
1638405590000|2021-12-02 00:39:50|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1638405600000|2021-12-02 00:40:00|480.97|478.17|481.31|478.51|481.31|478.51|480.97|478.17|0
1638405610000|2021-12-02 00:40:10|481.05|478.25|480.97|478.17|481.14|478.34|480.97|478.17|0
1638405620000|2021-12-02 00:40:20|481.05|478.25|480.97|478.17|481.14|478.34|480.97|478.17|0
1638405630000|2021-12-02 00:40:30|480.81|478.01|480.48|477.68|480.81|478.01|480.48|477.68|0
1638405640000|2021-12-02 00:40:40|480.64|477.84|480.97|478.17|480.97|478.17|480.64|477.84|0
1638405650000|2021-12-02 00:40:50|481.14|478.34|480.81|478.01|481.14|478.34|480.81|478.01|0
1638405660000|2021-12-02 00:41:00|480.39|477.59|480.31|477.51|480.39|477.59|480.15|477.35|0
1638405670000|2021-12-02 00:41:10|479.65|476.85|479.73|476.93|479.98|477.18|479.65|476.85|0
1638405680000|2021-12-02 00:41:20|479.65|476.85|479.65|476.85|479.65|476.85|479.49|476.69|0
1638405690000|2021-12-02 00:41:30|479.32|476.52|479.16|476.36|479.32|476.52|479.16|476.36|0
1638405700000|2021-12-02 00:41:40|478.99|476.19|478.33|475.53|478.99|476.19|478.33|475.53|0
1638405710000|2021-12-02 00:41:50|478.41|475.61|478.17|475.37|478.41|475.61|478.17|475.37|0
1638405720000|2021-12-02 00:42:00|478.33|475.53|478.83|476.03|478.83|476.03|478.33|475.53|0
1638405730000|2021-12-02 00:42:10|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1638405740000|2021-12-02 00:42:20|479.16|476.36|478.99|476.19|479.16|476.36|478.99|476.19|0
1638405750000|2021-12-02 00:42:30|478.91|476.11|479.16|476.36|479.16|476.36|478.91|476.11|0
1638405760000|2021-12-02 00:42:40|479.32|476.52|479.32|476.52|479.32|476.52|479.32|476.52|0
1638405770000|2021-12-02 00:42:50|478.83|476.03|478.5|475.7|478.83|476.03|478.5|475.7|0
1638405780000|2021-12-02 00:43:00|478.66|475.86|479.16|476.36|479.16|476.36|478.66|475.86|0
1638405790000|2021-12-02 00:43:10|479.32|476.52|479.32|476.52|479.32|476.52|479.16|476.36|0
1638405800000|2021-12-02 00:43:20|479.16|476.36|478.5|475.7|479.16|476.36|478.5|475.7|0
1638405810000|2021-12-02 00:43:30|478.66|475.86|478.5|475.7|478.66|475.86|478.5|475.7|0
1638405820000|2021-12-02 00:43:40|478.33|475.53|478.17|475.37|478.33|475.53|478.17|475.37|0
1638405830000|2021-12-02 00:43:50|478|475.2|478|475.2|478.17|475.37|478|475.2|0
1638405840000|2021-12-02 00:44:00|477.84|475.04|478.5|475.7|478.5|475.7|477.84|475.04|0
1638405850000|2021-12-02 00:44:10|478.33|475.53|478.33|475.53|478.33|475.53|478.33|475.53|0
1638405860000|2021-12-02 00:44:20|478.41|475.61|478.5|475.7|478.66|475.86|478.41|475.61|0
1638405870000|2021-12-02 00:44:30|478.57|475.77|478.66|475.86|478.66|475.86|478.5|475.7|0
1638405880000|2021-12-02 00:44:40|478.5|475.7|478.5|475.7|478.5|475.7|478.17|475.37|0
1638405890000|2021-12-02 00:44:50|478.33|475.53|478|475.2|478.33|475.53|478|475.2|0
1638405900000|2021-12-02 00:45:00|477.84|475.04|477.67|474.87|477.84|475.04|477.51|474.71|0
1638405910000|2021-12-02 00:45:10|477.51|474.71|477.18|474.38|477.51|474.71|477.01|474.21|0
1638405920000|2021-12-02 00:45:20|477.34|474.54|477.18|474.38|477.34|474.54|477.18|474.38|0
1638405930000|2021-12-02 00:45:30|477.01|474.21|477.34|474.54|477.34|474.54|477.01|474.21|0
1638405940000|2021-12-02 00:45:40|477.18|474.38|477.18|474.38|477.26|474.46|477.01|474.21|0
1638405950000|2021-12-02 00:45:50|476.02|473.22|475.53|472.73|476.19|473.39|475.53|472.73|0
1638405960000|2021-12-02 00:46:00|475.04|472.24|474.22|471.42|475.04|472.24|474.22|471.42|0
1638405970000|2021-12-02 00:46:10|474.05|471.25|473.23|470.43|474.05|471.25|473.23|470.43|0
1638405980000|2021-12-02 00:46:20|473.39|470.59|474.05|471.25|474.38|471.58|473.39|470.59|0
1638405990000|2021-12-02 00:46:30|474.38|471.58|474.21|471.41|474.54|471.74|474.21|471.41|0
1638406000000|2021-12-02 00:46:40|474.13|471.33|473.23|470.43|474.13|471.33|473.23|470.43|0
1638406010000|2021-12-02 00:46:50|474.05|471.25|474.38|471.58|474.71|471.91|474.05|471.25|0
1638406020000|2021-12-02 00:47:00|474.21|471.41|474.54|471.74|474.54|471.74|474.21|471.41|0
1638406030000|2021-12-02 00:47:10|474.71|471.91|475.36|472.56|475.36|472.56|474.71|471.91|0
1638406040000|2021-12-02 00:47:20|475.44|472.64|475.53|472.73|475.69|472.89|475.44|472.64|0
1638406050000|2021-12-02 00:47:30|475.69|472.89|474.46|471.66|475.69|472.89|474.46|471.66|0
1638406060000|2021-12-02 00:47:40|474.38|471.58|474.38|471.58|474.54|471.74|474.21|471.41|0
1638406070000|2021-12-02 00:47:50|474.21|471.41|474.21|471.41|474.38|471.58|474.21|471.41|0
1638406080000|2021-12-02 00:48:00|473.89|471.09|473.89|471.09|474.05|471.25|473.89|471.09|0
1638406090000|2021-12-02 00:48:10|473.72|470.92|473.39|470.59|473.72|470.92|473.39|470.59|0
1638406100000|2021-12-02 00:48:20|473.07|470.27|473.89|471.09|473.89|471.09|473.07|470.27|0
1638406110000|2021-12-02 00:48:30|473.72|470.92|473.89|471.09|473.89|471.09|473.39|470.59|0
1638406120000|2021-12-02 00:48:40|474.38|471.58|474.05|471.25|474.38|471.58|473.89|471.09|0
1638406130000|2021-12-02 00:48:50|473.64|470.84|474.21|471.41|474.21|471.41|473.64|470.84|0
1638406140000|2021-12-02 00:49:00|474.05|471.25|473.8|471|474.13|471.33|473.8|471|0
1638406150000|2021-12-02 00:49:10|473.72|470.92|473.39|470.59|473.72|470.92|473.39|470.59|0
1638406160000|2021-12-02 00:49:20|473.47|470.67|473.96|471.16|473.96|471.16|473.47|470.67|0
1638406170000|2021-12-02 00:49:30|473.88|471.08|474.21|471.41|474.21|471.41|473.88|471.08|0
1638406180000|2021-12-02 00:49:40|474.38|471.58|474.54|471.74|474.54|471.74|474.38|471.58|0
1638406190000|2021-12-02 00:49:50|474.38|471.58|474.87|472.07|474.87|472.07|474.38|471.58|0
1638406200000|2021-12-02 00:50:00|474.71|471.91|475.03|472.23|475.03|472.23|474.71|471.91|0
1638406210000|2021-12-02 00:50:10|474.87|472.07|474.21|471.41|474.87|472.07|474.21|471.41|0
1638406220000|2021-12-02 00:50:20|473.88|471.08|473.39|470.59|473.88|471.08|473.39|470.59|0
1638406230000|2021-12-02 00:50:30|473.8|471|473.88|471.08|473.96|471.16|473.8|471|0
1638406240000|2021-12-02 00:50:40|473.56|470.76|473.88|471.08|473.88|471.08|473.56|470.76|0
1638406250000|2021-12-02 00:50:50|473.56|470.76|473.88|471.08|473.88|471.08|473.56|470.76|0
1638406260000|2021-12-02 00:51:00|473.56|470.76|473.31|470.51|473.56|470.76|473.06|470.26|0
1638406270000|2021-12-02 00:51:10|473.06|470.26|473.23|470.43|473.23|470.43|472.74|469.94|0
1638406280000|2021-12-02 00:51:20|473.06|470.26|473.06|470.26|473.23|470.43|473.06|470.26|0
1638406290000|2021-12-02 00:51:30|472.65|469.85|472.57|469.77|472.65|469.85|472.24|469.44|0
1638406300000|2021-12-02 00:51:40|472.24|469.44|472.24|469.44|472.41|469.61|472.24|469.44|0
1638406310000|2021-12-02 00:51:50|472.41|469.61|472.9|470.1|472.9|470.1|472.41|469.61|0
1638406320000|2021-12-02 00:52:00|472.81|470.01|472.57|469.77|472.81|470.01|472.24|469.44|0
1638406330000|2021-12-02 00:52:10|472.41|469.61|472.57|469.77|472.57|469.77|472.41|469.61|0
1638406340000|2021-12-02 00:52:20|472.41|469.61|472.41|469.61|472.41|469.61|472.24|469.44|0
1638406350000|2021-12-02 00:52:30|472.57|469.77|472.57|469.77|472.57|469.77|472.49|469.69|0
1638406360000|2021-12-02 00:52:40|473.06|470.26|472.9|470.1|473.06|470.26|472.9|470.1|0
1638406370000|2021-12-02 00:52:50|473.06|470.26|473.06|470.26|473.23|470.43|473.06|470.26|0
1638406380000|2021-12-02 00:53:00|472.98|470.18|473.06|470.26|473.06|470.26|472.98|470.18|0
1638406390000|2021-12-02 00:53:10|472.57|469.77|472.57|469.77|472.73|469.93|472.57|469.77|0
1638406400000|2021-12-02 00:53:20|472.41|469.61|472.41|469.61|472.49|469.69|472.41|469.61|0
1638406410000|2021-12-02 00:53:30|472.32|469.52|472.57|469.77|472.57|469.77|472.32|469.52|0
1638406420000|2021-12-02 00:53:40|472.73|469.93|472.57|469.77|472.73|469.93|472.57|469.77|0
1638406430000|2021-12-02 00:53:50|472.9|470.1|472.65|469.85|472.9|470.1|472.65|469.85|0
1638406440000|2021-12-02 00:54:00|472.73|469.93|472.73|469.93|472.9|470.1|472.73|469.93|0
1638406450000|2021-12-02 00:54:10|472.81|470.01|472.41|469.61|472.81|470.01|472.41|469.61|0
1638406460000|2021-12-02 00:54:20|472.24|469.44|472.9|470.1|473.06|470.26|472.24|469.44|0
1638406470000|2021-12-02 00:54:30|473.14|470.34|473.23|470.43|473.23|470.43|473.06|470.26|0
1638406480000|2021-12-02 00:54:40|473.39|470.59|473.88|471.08|473.88|471.08|473.39|470.59|0
1638406490000|2021-12-02 00:54:50|473.55|470.75|473.63|470.83|473.63|470.83|473.55|470.75|0
1638406500000|2021-12-02 00:55:00|473.88|471.08|474.7|471.9|474.7|471.9|473.88|471.08|0
1638406510000|2021-12-02 00:55:10|474.87|472.07|474.7|471.9|474.87|472.07|474.7|471.9|0
1638406520000|2021-12-02 00:55:20|474.78|471.98|474.54|471.74|474.78|471.98|474.54|471.74|0
1638406530000|2021-12-02 00:55:30|474.78|471.98|474.87|472.07|474.87|472.07|474.78|471.98|0
1638406540000|2021-12-02 00:55:40|474.78|471.98|476.18|473.38|476.18|473.38|474.78|471.98|0
1638406550000|2021-12-02 00:55:50|475.85|473.05|475.36|472.56|475.85|473.05|475.36|472.56|0
1638406560000|2021-12-02 00:56:00|475.69|472.89|476.02|473.22|476.02|473.22|475.69|472.89|0
1638406570000|2021-12-02 00:56:10|475.85|473.05|475.36|472.56|475.85|473.05|475.36|472.56|0
1638406580000|2021-12-02 00:56:20|475.44|472.64|476.02|473.22|476.02|473.22|475.44|472.64|0
1638406590000|2021-12-02 00:56:30|475.93|473.13|476.02|473.22|476.02|473.22|475.85|473.05|0
1638406600000|2021-12-02 00:56:40|475.85|473.05|475.36|472.56|475.85|473.05|475.36|472.56|0
1638406620000|2021-12-02 00:57:00|475.52|472.72|475.36|472.56|475.52|472.72|475.36|472.56|0
1638406630000|2021-12-02 00:57:10|475.6|472.8|476.35|473.55|476.35|473.55|475.6|472.8|0
1638406640000|2021-12-02 00:57:20|476.18|473.38|476.18|473.38|476.35|473.55|476.18|473.38|0
1638406650000|2021-12-02 00:57:30|476.35|473.55|476.18|473.38|476.35|473.55|476.1|473.3|0
1638406660000|2021-12-02 00:57:40|476.02|473.22|476.35|473.55|476.35|473.55|476.02|473.22|0
1638406670000|2021-12-02 00:57:50|476.84|474.04|476.51|473.71|476.84|474.04|476.51|473.71|0
1638406680000|2021-12-02 00:58:00|476.18|473.38|476.51|473.71|476.51|473.71|476.18|473.38|0
1638406690000|2021-12-02 00:58:10|476.59|473.79|476.1|473.3|476.59|473.79|476.1|473.3|0
1638406700000|2021-12-02 00:58:20|476.18|473.38|475.85|473.05|476.18|473.38|475.85|473.05|0
1638406710000|2021-12-02 00:58:30|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1638406720000|2021-12-02 00:58:40|475.85|473.05|476.02|473.22|476.02|473.22|475.52|472.72|0
1638406730000|2021-12-02 00:58:50|476.18|473.38|475.85|473.05|476.18|473.38|475.85|473.05|0
1638406740000|2021-12-02 00:59:00|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1638406750000|2021-12-02 00:59:10|476.18|473.38|475.85|473.05|476.18|473.38|475.85|473.05|0
1638406760000|2021-12-02 00:59:20|475.52|472.72|475.52|472.72|475.52|472.72|475.52|472.72|0
1638406770000|2021-12-02 00:59:30|475.85|473.05|475.85|473.05|475.85|473.05|475.69|472.89|0
1638406780000|2021-12-02 00:59:40|475.69|472.89|475.69|472.89|475.69|472.89|475.52|472.72|0
1638406790000|2021-12-02 00:59:50|475.52|472.72|475.69|472.89|475.69|472.89|475.52|472.72|0
1638406800000|2021-12-02 01:00:00|476.34|473.54|476.67|473.87|476.67|473.87|476.34|473.54|0
1638406810000|2021-12-02 01:00:10|477|474.2|477|474.2|477|474.2|476.51|473.71|0
1638406820000|2021-12-02 01:00:20|477.17|474.37|477.5|474.7|477.5|474.7|477.17|474.37|0
1638406830000|2021-12-02 01:00:30|477.66|474.86|477.66|474.86|478.32|475.52|477.66|474.86|0
1638406840000|2021-12-02 01:00:40|477.5|474.7|477|474.2|477.5|474.7|477|474.2|0
1638406850000|2021-12-02 01:00:50|476.84|474.04|476.34|473.54|476.84|474.04|476.18|473.38|0
1638406860000|2021-12-02 01:01:00|476.67|473.87|476.67|473.87|476.67|473.87|476.26|473.46|0
1638406870000|2021-12-02 01:01:10|476.34|473.54|476.34|473.54|476.51|473.71|476.34|473.54|0
1638406880000|2021-12-02 01:01:20|476.18|473.38|476.26|473.46|476.34|473.54|476.18|473.38|0
1638406890000|2021-12-02 01:01:30|476.18|473.38|475.85|473.05|476.18|473.38|475.85|473.05|0
1638406900000|2021-12-02 01:01:40|476.18|473.38|475.69|472.89|476.18|473.38|475.52|472.72|0
1638406910000|2021-12-02 01:01:50|476.01|473.21|474.54|471.74|476.01|473.21|474.54|471.74|0
1638406920000|2021-12-02 01:02:00|474.7|471.9|474.7|471.9|474.7|471.9|474.53|471.73|0
1638406930000|2021-12-02 01:02:10|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1638406940000|2021-12-02 01:02:20|474.04|471.24|474.37|471.57|474.37|471.57|474.04|471.24|0
1638406950000|2021-12-02 01:02:30|473.88|471.08|473.71|470.91|473.88|471.08|473.39|470.59|0
1638406960000|2021-12-02 01:02:40|473.39|470.59|473.71|470.91|473.71|470.91|473.39|470.59|0
1638406970000|2021-12-02 01:02:50|473.88|471.08|474.86|472.06|474.86|472.06|473.88|471.08|0
1638406980000|2021-12-02 01:03:00|475.03|472.23|474.53|471.73|475.03|472.23|474.37|471.57|0
1638406990000|2021-12-02 01:03:10|474.37|471.57|474.21|471.41|474.37|471.57|474.21|471.41|0
1638407000000|2021-12-02 01:03:20|473.71|470.91|473.88|471.08|473.88|471.08|473.71|470.91|0
1638407010000|2021-12-02 01:03:30|473.71|470.91|474.37|471.57|474.37|471.57|473.71|470.91|0
1638407020000|2021-12-02 01:03:40|474.53|471.73|474.04|471.24|474.53|471.73|474.04|471.24|0
1638407030000|2021-12-02 01:03:50|474.21|471.41|474.21|471.41|474.21|471.41|474.04|471.24|0
1638407040000|2021-12-02 01:04:00|474.37|471.57|474.53|471.73|474.53|471.73|474.37|471.57|0
1638407050000|2021-12-02 01:04:10|474.7|471.9|474.86|472.06|475.03|472.23|474.7|471.9|0
1638407060000|2021-12-02 01:04:20|474.7|471.9|475.03|472.23|475.03|472.23|474.7|471.9|0
1638407070000|2021-12-02 01:04:30|475.52|472.72|475.52|472.72|475.52|472.72|475.52|472.72|0
1638407080000|2021-12-02 01:04:40|475.68|472.88|475.19|472.39|475.68|472.88|475.19|472.39|0
1638407090000|2021-12-02 01:04:50|475.03|472.23|475.36|472.56|475.36|472.56|475.03|472.23|0
1638407100000|2021-12-02 01:05:00|475.19|472.39|475.36|472.56|475.36|472.56|475.11|472.31|0
1638407110000|2021-12-02 01:05:10|475.19|472.39|474.86|472.06|475.19|472.39|474.78|471.98|0
1638407120000|2021-12-02 01:05:20|474.7|471.9|474.86|472.06|474.86|472.06|474.7|471.9|0
1638407130000|2021-12-02 01:05:30|474.7|471.9|474.7|471.9|474.7|471.9|474.61|471.81|0
1638407140000|2021-12-02 01:05:40|474.86|472.06|474.86|472.06|474.86|472.06|474.7|471.9|0
1638407150000|2021-12-02 01:05:50|475.19|472.39|475.19|472.39|475.43|472.63|475.19|472.39|0
1638407160000|2021-12-02 01:06:00|475.35|472.55|475.19|472.39|475.35|472.55|475.19|472.39|0
1638407170000|2021-12-02 01:06:10|475.27|472.47|476.01|473.21|476.01|473.21|475.27|472.47|0
1638407180000|2021-12-02 01:06:20|475.93|473.13|476.01|473.21|476.01|473.21|475.93|473.13|0
1638407190000|2021-12-02 01:06:30|476.09|473.29|476.34|473.54|476.34|473.54|476.09|473.29|0
1638407200000|2021-12-02 01:06:40|476.18|473.38|476.01|473.21|476.34|473.54|476.01|473.21|0
1638407210000|2021-12-02 01:06:50|475.85|473.05|476.01|473.21|476.18|473.38|475.85|473.05|0
1638407220000|2021-12-02 01:07:00|475.85|473.05|475.35|472.55|475.85|473.05|475.35|472.55|0
1638407230000|2021-12-02 01:07:10|475.19|472.39|475.43|472.63|475.43|472.63|475.03|472.23|0
1638407240000|2021-12-02 01:07:20|475.6|472.8|475.52|472.72|475.68|472.88|475.52|472.72|0
1638407250000|2021-12-02 01:07:30|475.6|472.8|476.18|473.38|476.26|473.46|475.6|472.8|0
1638407260000|2021-12-02 01:07:40|476.09|473.29|476.67|473.87|476.67|473.87|476.01|473.21|0
1638407270000|2021-12-02 01:07:50|476.83|474.03|476.91|474.11|477|474.2|476.83|474.03|0
1638407280000|2021-12-02 01:08:00|477|474.2|477.16|474.36|477.16|474.36|477|474.2|0
1638407290000|2021-12-02 01:08:10|477.49|474.69|477.33|474.53|477.49|474.69|477.16|474.36|0
1638407300000|2021-12-02 01:08:20|477.49|474.69|477.49|474.69|477.49|474.69|477.16|474.36|0
1638407310000|2021-12-02 01:08:30|477.41|474.61|477.16|474.36|477.41|474.61|477.16|474.36|0
1638407320000|2021-12-02 01:08:40|477.33|474.53|477.99|475.19|478.15|475.35|477.33|474.53|0
1638407330000|2021-12-02 01:08:50|477.9|475.1|477.82|475.02|477.99|475.19|477.82|475.02|0
1638407340000|2021-12-02 01:09:00|477.66|474.86|477.16|474.36|477.66|474.86|477.16|474.36|0
1638407350000|2021-12-02 01:09:10|476.18|473.38|476.34|473.54|476.34|473.54|476.18|473.38|0
1638407360000|2021-12-02 01:09:20|476.58|473.78|476.42|473.62|476.58|473.78|476.42|473.62|0
1638407370000|2021-12-02 01:09:30|476.5|473.7|476.34|473.54|476.5|473.7|476.34|473.54|0
1638407380000|2021-12-02 01:09:40|476.5|473.7|474.56|471.76|476.83|474.03|474.56|471.76|0
1638407390000|2021-12-02 01:09:50|474.4|471.6|474.64|471.84|474.73|471.93|474.4|471.6|0
1638407400000|2021-12-02 01:10:00|474.56|471.76|475.14|472.34|475.14|472.34|474.56|471.76|0
1638407410000|2021-12-02 01:10:10|475.06|472.26|475.06|472.26|475.06|472.26|474.89|472.09|0
1638407420000|2021-12-02 01:10:20|474.89|472.09|475.06|472.26|475.06|472.26|474.89|472.09|0
1638407430000|2021-12-02 01:10:30|472.46|469.66|472.38|469.58|472.63|469.83|472.38|469.58|0
1638407440000|2021-12-02 01:10:40|472.3|469.5|471.8|469|472.3|469.5|471.8|469|0
1638407450000|2021-12-02 01:10:50|471.97|469.17|471.8|469|471.97|469.17|471.8|469|0
1638407460000|2021-12-02 01:11:00|471.97|469.17|471.64|468.84|471.97|469.17|471.64|468.84|0
1638407470000|2021-12-02 01:11:10|471.8|469|471.64|468.84|471.8|469|471.47|468.67|0
1638407480000|2021-12-02 01:11:20|471.14|468.34|471.47|468.67|471.47|468.67|471.14|468.34|0
1638407490000|2021-12-02 01:11:30|471.64|468.84|471.47|468.67|471.64|468.84|471.47|468.67|0
1638407500000|2021-12-02 01:11:40|471.39|468.59|471.39|468.59|471.39|468.59|471.39|468.59|0
1638407510000|2021-12-02 01:11:50|471.31|468.51|470.98|468.18|471.31|468.51|470.81|468.01|0
1638407520000|2021-12-02 01:12:00|471.14|468.34|471.8|469|471.97|469.17|471.14|468.34|0
1638407530000|2021-12-02 01:12:10|471.97|469.17|472.3|469.5|472.46|469.66|471.97|469.17|0
1638407540000|2021-12-02 01:12:20|471.97|469.17|471.64|468.84|471.97|469.17|471.47|468.67|0
1638407550000|2021-12-02 01:12:30|471.47|468.67|470.98|468.18|471.47|468.67|470.89|468.09|0
1638407560000|2021-12-02 01:12:40|471.31|468.51|471.22|468.42|471.31|468.51|471.14|468.34|0
1638407570000|2021-12-02 01:12:50|471.47|468.67|471.31|468.51|471.47|468.67|471.31|468.51|0
1638407580000|2021-12-02 01:13:00|471.14|468.34|471.14|468.34|471.31|468.51|471.14|468.34|0
1638407590000|2021-12-02 01:13:10|470.98|468.18|470.81|468.01|470.98|468.18|470.81|468.01|0
1638407600000|2021-12-02 01:13:20|470.65|467.85|470.48|467.68|470.65|467.85|470.48|467.68|0
1638407610000|2021-12-02 01:13:30|470.65|467.85|470.65|467.85|470.65|467.85|470.48|467.68|0
1638407620000|2021-12-02 01:13:40|470.81|468.01|470.81|468.01|470.98|468.18|470.81|468.01|0
1638407630000|2021-12-02 01:13:50|470.98|468.18|471.05|468.25|471.05|468.25|470.98|468.18|0
1638407640000|2021-12-02 01:14:00|470.98|468.18|470.89|468.09|471.14|468.34|470.89|468.09|0
1638407650000|2021-12-02 01:14:10|470.98|468.18|470.65|467.85|471.14|468.34|470.65|467.85|0
1638407660000|2021-12-02 01:14:20|470.81|468.01|471.3|468.5|471.3|468.5|470.81|468.01|0
1638407670000|2021-12-02 01:14:30|470.81|468.01|470.81|468.01|470.81|468.01|470.65|467.85|0
1638407680000|2021-12-02 01:14:40|470.65|467.85|471.96|469.16|471.96|469.16|470.65|467.85|0
1638407690000|2021-12-02 01:14:50|471.8|469|471.63|468.83|471.96|469.16|471.63|468.83|0
1638407700000|2021-12-02 01:15:00|471.96|469.16|471.8|469|471.96|469.16|471.8|469|0
1638407710000|2021-12-02 01:15:10|471.63|468.83|471.96|469.16|471.96|469.16|471.63|468.83|0
1638407720000|2021-12-02 01:15:20|471.8|469|471.63|468.83|471.96|469.16|471.63|468.83|0
1638407730000|2021-12-02 01:15:30|472.29|469.49|472.29|469.49|472.54|469.74|472.29|469.49|0
1638407740000|2021-12-02 01:15:40|471.96|469.16|471.63|468.83|471.96|469.16|471.63|468.83|0
1638407750000|2021-12-02 01:15:50|472.13|469.33|472.13|469.33|472.29|469.49|472.13|469.33|0
1638407760000|2021-12-02 01:16:00|471.96|469.16|471.88|469.08|472.29|469.49|471.88|469.08|0
1638407770000|2021-12-02 01:16:10|472.13|469.33|472.21|469.41|472.62|469.82|472.13|469.33|0
1638407780000|2021-12-02 01:16:20|472.13|469.33|470.81|468.01|472.13|469.33|470.81|468.01|0
1638407790000|2021-12-02 01:16:30|470.97|468.17|470.64|467.84|470.97|468.17|470.23|467.43|0
1638407800000|2021-12-02 01:16:40|470.81|468.01|470.81|468.01|470.81|468.01|470.64|467.84|0
1638407810000|2021-12-02 01:16:50|470.48|467.68|470.64|467.84|470.64|467.84|470.48|467.68|0
1638407820000|2021-12-02 01:17:00|470.97|468.17|471.05|468.25|471.14|468.34|470.97|468.17|0
1638407830000|2021-12-02 01:17:10|470.97|468.17|470.97|468.17|470.97|468.17|470.81|468.01|0
1638407840000|2021-12-02 01:17:20|470.81|468.01|470.81|468.01|470.97|468.17|470.81|468.01|0
1638407850000|2021-12-02 01:17:30|470.97|468.17|470.81|468.01|470.97|468.17|470.48|467.68|0
1638407860000|2021-12-02 01:17:40|470.56|467.76|470.31|467.51|470.56|467.76|470.31|467.51|0
1638407870000|2021-12-02 01:17:50|469.98|467.18|470.56|467.76|470.56|467.76|469.98|467.18|0
1638407880000|2021-12-02 01:18:00|469.98|467.18|469.98|467.18|470.15|467.35|469.98|467.18|0
1638407890000|2021-12-02 01:18:10|470.15|467.35|470.31|467.51|470.31|467.51|469.98|467.18|0
1638407900000|2021-12-02 01:18:20|470.64|467.84|469.82|467.02|470.64|467.84|469.82|467.02|0
1638407910000|2021-12-02 01:18:30|470.06|467.26|470.64|467.84|470.64|467.84|470.06|467.26|0
1638407920000|2021-12-02 01:18:40|470.81|468.01|470.72|467.92|470.81|468.01|470.72|467.92|0
1638407930000|2021-12-02 01:18:50|470.81|468.01|470.64|467.84|470.81|468.01|470.64|467.84|0
1638407940000|2021-12-02 01:19:00|470.72|467.92|470.31|467.51|470.72|467.92|470.31|467.51|0
1638407950000|2021-12-02 01:19:10|470.39|467.59|470.15|467.35|470.39|467.59|469.98|467.18|0
1638407960000|2021-12-02 01:19:20|470.23|467.43|470.23|467.43|470.23|467.43|470.15|467.35|0
1638407970000|2021-12-02 01:19:30|469.98|467.18|469|466.2|469.98|467.18|469|466.2|0
1638407980000|2021-12-02 01:19:40|468.67|465.87|468.5|465.7|468.67|465.87|468.34|465.54|0
1638407990000|2021-12-02 01:19:50|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1638408000000|2021-12-02 01:20:00|468.17|465.37|468.5|465.7|468.83|466.03|468.17|465.37|0
1638408010000|2021-12-02 01:20:10|468.67|465.87|468.17|465.37|468.67|465.87|468.17|465.37|0
1638408020000|2021-12-02 01:20:20|468.5|465.7|468.83|466.03|468.83|466.03|468.5|465.7|0
1638408030000|2021-12-02 01:20:30|468.67|465.87|468.67|465.87|468.67|465.87|468.5|465.7|0
1638408040000|2021-12-02 01:20:40|468.5|465.7|468.5|465.7|468.58|465.78|468.5|465.7|0
1638408050000|2021-12-02 01:20:50|468.34|465.54|468.5|465.7|468.67|465.87|468.34|465.54|0
1638408060000|2021-12-02 01:21:00|469|466.2|469|466.2|469|466.2|469|466.2|0
1638408070000|2021-12-02 01:21:10|469.32|466.52|469.16|466.36|469.49|466.69|469.16|466.36|0
1638408080000|2021-12-02 01:21:20|469.32|466.52|469.32|466.52|469.49|466.69|469.32|466.52|0
1638408090000|2021-12-02 01:21:30|469.49|466.69|469.98|467.18|469.98|467.18|469.49|466.69|0
1638408100000|2021-12-02 01:21:40|469.82|467.02|470.15|467.35|470.15|467.35|469.82|467.02|0
1638408110000|2021-12-02 01:21:50|470.31|467.51|470.15|467.35|470.31|467.51|470.15|467.35|0
1638408120000|2021-12-02 01:22:00|470.31|467.51|470.15|467.35|470.31|467.51|470.15|467.35|0
1638408130000|2021-12-02 01:22:10|470.31|467.51|470.64|467.84|470.64|467.84|470.31|467.51|0
1638408140000|2021-12-02 01:22:20|470.72|467.92|470.31|467.51|470.72|467.92|470.31|467.51|0
1638408150000|2021-12-02 01:22:30|470.64|467.84|470.48|467.68|470.64|467.84|470.39|467.59|0
1638408160000|2021-12-02 01:22:40|470.31|467.51|470.15|467.35|470.48|467.68|470.15|467.35|0
1638408170000|2021-12-02 01:22:50|470.06|467.26|469.4|466.6|470.06|467.26|469.4|466.6|0
1638408180000|2021-12-02 01:23:00|469.32|466.52|469.32|466.52|470.15|467.35|469.32|466.52|0
1638408190000|2021-12-02 01:23:10|469.16|466.36|469.65|466.85|469.65|466.85|469.16|466.36|0
1638408200000|2021-12-02 01:23:20|469.49|466.69|469.32|466.52|469.65|466.85|469.32|466.52|0
1638408210000|2021-12-02 01:23:30|469.16|466.36|469.32|466.52|469.32|466.52|469.16|466.36|0
1638408220000|2021-12-02 01:23:40|469.49|466.69|469.57|466.77|469.57|466.77|469.49|466.69|0
1638408230000|2021-12-02 01:23:50|469.9|467.1|470.15|467.35|470.15|467.35|469.9|467.1|0
1638408240000|2021-12-02 01:24:00|469.98|467.18|469.98|467.18|470.15|467.35|469.98|467.18|0
1638408250000|2021-12-02 01:24:10|469.82|467.02|469.82|467.02|469.82|467.02|469.65|466.85|0
1638408260000|2021-12-02 01:24:20|469.65|466.85|469.57|466.77|469.65|466.85|469.57|466.77|0
1638408270000|2021-12-02 01:24:30|468.99|466.19|469.24|466.44|469.24|466.44|468.99|466.19|0
1638408280000|2021-12-02 01:24:40|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1638408290000|2021-12-02 01:24:50|468.99|466.19|468.99|466.19|468.99|466.19|468.91|466.11|0
1638408300000|2021-12-02 01:25:00|469.16|466.36|469.4|466.6|469.4|466.6|469.16|466.36|0
1638408310000|2021-12-02 01:25:10|469.49|466.69|469.82|467.02|469.82|467.02|469.49|466.69|0
1638408320000|2021-12-02 01:25:20|469.65|466.85|469.73|466.93|469.73|466.93|469.65|466.85|0
1638408330000|2021-12-02 01:25:30|469.82|467.02|469.82|467.02|469.98|467.18|469.65|466.85|0
1638408340000|2021-12-02 01:25:40|469.98|467.18|470.47|467.67|470.47|467.67|469.98|467.18|0
1638408350000|2021-12-02 01:25:50|470.64|467.84|470.64|467.84|470.8|468|470.64|467.84|0
1638408360000|2021-12-02 01:26:00|470.8|468|470.15|467.35|470.8|468|470.15|467.35|0
1638408370000|2021-12-02 01:26:10|470.64|467.84|470.31|467.51|470.64|467.84|470.15|467.35|0
1638408380000|2021-12-02 01:26:20|470.22|467.42|470.31|467.51|470.31|467.51|470.14|467.34|0
1638408390000|2021-12-02 01:26:30|470.55|467.75|470.8|468|470.97|468.17|470.55|467.75|0
1638408400000|2021-12-02 01:26:40|470.97|468.17|471.63|468.83|471.63|468.83|470.97|468.17|0
1638408410000|2021-12-02 01:26:50|471.46|468.66|471.3|468.5|471.46|468.66|471.3|468.5|0
1638408420000|2021-12-02 01:27:00|471.38|468.58|471.3|468.5|471.38|468.58|471.13|468.33|0
1638408430000|2021-12-02 01:27:10|471.13|468.33|471.63|468.83|471.96|469.16|471.13|468.33|0
1638408440000|2021-12-02 01:27:20|471.79|468.99|472.12|469.32|472.12|469.32|471.79|468.99|0
1638408450000|2021-12-02 01:27:30|472.37|469.57|472.62|469.82|472.62|469.82|472.37|469.57|0
1638408460000|2021-12-02 01:27:40|472.45|469.65|472.45|469.65|472.62|469.82|472.45|469.65|0
1638408470000|2021-12-02 01:27:50|472.29|469.49|473.11|470.31|473.19|470.39|472.29|469.49|0
1638408480000|2021-12-02 01:28:00|472.95|470.15|472.62|469.82|473.11|470.31|472.62|469.82|0
1638408490000|2021-12-02 01:28:10|472.29|469.49|472.7|469.9|472.78|469.98|472.29|469.49|0
1638408500000|2021-12-02 01:28:20|472.78|469.98|472.62|469.82|472.78|469.98|472.62|469.82|0
1638408510000|2021-12-02 01:28:30|472.95|470.15|472.62|469.82|472.95|470.15|472.62|469.82|0
1638408520000|2021-12-02 01:28:40|472.29|469.49|472.37|469.57|472.37|469.57|472.2|469.4|0
1638408530000|2021-12-02 01:28:50|472.62|469.82|472.45|469.65|472.62|469.82|472.45|469.65|0
1638408540000|2021-12-02 01:29:00|472.37|469.57|472.86|470.06|473.11|470.31|472.37|469.57|0
1638408550000|2021-12-02 01:29:10|472.62|469.82|471.96|469.16|472.62|469.82|471.96|469.16|0
1638408560000|2021-12-02 01:29:20|472.04|469.24|472.04|469.24|472.04|469.24|471.96|469.16|0
1638408570000|2021-12-02 01:29:30|471.96|469.16|471.96|469.16|472.04|469.24|471.96|469.16|0
1638408580000|2021-12-02 01:29:40|471.79|468.99|471.96|469.16|471.96|469.16|471.79|468.99|0
1638408590000|2021-12-02 01:29:50|471.05|468.25|471.13|468.33|471.13|468.33|471.05|468.25|0
1638408600000|2021-12-02 01:30:00|470.8|468|470.72|467.92|470.8|468|470.72|467.92|0
1638408610000|2021-12-02 01:30:10|470.47|467.67|470.47|467.67|470.47|467.67|470.31|467.51|0
1638408620000|2021-12-02 01:30:20|470.64|467.84|471.3|468.5|471.3|468.5|470.64|467.84|0
1638408630000|2021-12-02 01:30:30|471.05|468.25|470.64|467.84|471.05|468.25|470.64|467.84|0
1638408640000|2021-12-02 01:30:40|470.31|467.51|470.47|467.67|470.64|467.84|470.31|467.51|0
1638408650000|2021-12-02 01:30:50|470.64|467.84|470.97|468.17|470.97|468.17|470.47|467.67|0
1638408660000|2021-12-02 01:31:00|471.46|468.66|471.38|468.58|471.46|468.66|471.38|468.58|0
1638408670000|2021-12-02 01:31:10|471.3|468.5|470.47|467.67|471.3|468.5|470.47|467.67|0
1638408680000|2021-12-02 01:31:20|470.64|467.84|471.3|468.5|471.3|468.5|470.64|467.84|0
1638408690000|2021-12-02 01:31:30|471.46|468.66|471.63|468.83|471.63|468.83|471.3|468.5|0
1638408700000|2021-12-02 01:31:40|471.79|468.99|471.7|468.9|471.79|468.99|471.63|468.83|0
1638408710000|2021-12-02 01:31:50|472.12|469.32|472.12|469.32|472.12|469.32|471.96|469.16|0
1638408720000|2021-12-02 01:32:00|471.63|468.83|471.79|468.99|471.79|468.99|471.63|468.83|0
1638408730000|2021-12-02 01:32:10|471.87|469.07|472.12|469.32|472.2|469.4|471.87|469.07|0
1638408740000|2021-12-02 01:32:20|472.28|469.48|471.79|468.99|472.28|469.48|471.79|468.99|0
1638408750000|2021-12-02 01:32:30|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1638408760000|2021-12-02 01:32:40|471.79|468.99|471.79|468.99|471.95|469.15|471.79|468.99|0
1638408770000|2021-12-02 01:32:50|471.95|469.15|471.62|468.82|471.95|469.15|471.62|468.82|0
1638408780000|2021-12-02 01:33:00|470.71|467.91|470.64|467.84|470.71|467.91|470.39|467.59|0
1638408790000|2021-12-02 01:33:10|470.8|468|471.46|468.66|471.46|468.66|470.8|468|0
1638408800000|2021-12-02 01:33:20|471.7|468.9|471.62|468.82|471.7|468.9|471.29|468.49|0
1638408810000|2021-12-02 01:33:30|471.46|468.66|471.13|468.33|471.46|468.66|471.13|468.33|0
1638408820000|2021-12-02 01:33:40|471.29|468.49|471.46|468.66|471.46|468.66|471.29|468.49|0
1638408830000|2021-12-02 01:33:50|471.29|468.49|470.71|467.91|471.29|468.49|470.71|467.91|0
1638408840000|2021-12-02 01:34:00|470.55|467.75|470.96|468.16|470.96|468.16|470.55|467.75|0
1638408850000|2021-12-02 01:34:10|470.8|468|470.96|468.16|470.96|468.16|470.8|468|0
1638408860000|2021-12-02 01:34:20|471.13|468.33|471.7|468.9|471.95|469.15|471.13|468.33|0
1638408870000|2021-12-02 01:34:30|471.79|468.99|471.7|468.9|471.87|469.07|471.7|468.9|0
1638408880000|2021-12-02 01:34:40|471.95|469.15|472.2|469.4|472.2|469.4|471.95|469.15|0
1638408890000|2021-12-02 01:34:50|472.12|469.32|471.46|468.66|472.12|469.32|471.46|468.66|0
1638408900000|2021-12-02 01:35:00|471.7|468.9|471.79|468.99|471.79|468.99|471.46|468.66|0
1638408910000|2021-12-02 01:35:10|471.62|468.82|471.54|468.74|471.62|468.82|471.46|468.66|0
1638408920000|2021-12-02 01:35:20|471.7|468.9|471.29|468.49|471.7|468.9|471.13|468.33|0
1638408930000|2021-12-02 01:35:30|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1638408940000|2021-12-02 01:35:40|470.96|468.16|471.62|468.82|471.62|468.82|470.96|468.16|0
1638408950000|2021-12-02 01:35:50|471.46|468.66|471.29|468.49|471.54|468.74|471.29|468.49|0
1638408960000|2021-12-02 01:36:00|471.46|468.66|471.37|468.57|471.46|468.66|471.37|468.57|0
1638408970000|2021-12-02 01:36:10|471.95|469.15|472.28|469.48|472.28|469.48|471.95|469.15|0
1638408980000|2021-12-02 01:36:20|472.2|469.4|471.46|468.66|472.2|469.4|471.46|468.66|0
1638408990000|2021-12-02 01:36:30|471.37|468.57|470.96|468.16|471.46|468.66|470.96|468.16|0
1638409000000|2021-12-02 01:36:40|471.04|468.24|471.37|468.57|471.37|468.57|470.96|468.16|0
1638409010000|2021-12-02 01:36:50|471.29|468.49|470.63|467.83|471.29|468.49|470.63|467.83|0
1638409020000|2021-12-02 01:37:00|470.8|468|470.96|468.16|470.96|468.16|470.63|467.83|0
1638409030000|2021-12-02 01:37:10|471.04|468.24|470.3|467.5|471.04|468.24|470.3|467.5|0
1638409040000|2021-12-02 01:37:20|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1638409050000|2021-12-02 01:37:30|470.3|467.5|470.3|467.5|470.47|467.67|470.3|467.5|0
1638409060000|2021-12-02 01:37:40|470.14|467.34|470.47|467.67|470.47|467.67|470.14|467.34|0
1638409070000|2021-12-02 01:37:50|470.63|467.83|469.97|467.17|470.63|467.83|469.97|467.17|0
1638409080000|2021-12-02 01:38:00|469.81|467.01|469.97|467.17|470.14|467.34|469.81|467.01|0
1638409090000|2021-12-02 01:38:10|470.14|467.34|471.29|468.49|471.29|468.49|470.14|467.34|0
1638409100000|2021-12-02 01:38:20|471.13|468.33|470.96|468.16|471.13|468.33|470.96|468.16|0
1638409110000|2021-12-02 01:38:30|471.04|468.24|470.96|468.16|471.04|468.24|470.8|468|0
1638409120000|2021-12-02 01:38:40|470.8|468|470.47|467.67|470.8|468|470.47|467.67|0
1638409130000|2021-12-02 01:38:50|470.38|467.58|470.47|467.67|470.96|468.16|470.38|467.58|0
1638409140000|2021-12-02 01:39:00|470.38|467.58|470.47|467.67|470.63|467.83|470.38|467.58|0
1638409150000|2021-12-02 01:39:10|470.63|467.83|470.47|467.67|471.13|468.33|470.47|467.67|0
1638409160000|2021-12-02 01:39:20|470.38|467.58|470.47|467.67|470.63|467.83|470.38|467.58|0
1638409170000|2021-12-02 01:39:30|470.63|467.83|470.47|467.67|470.63|467.83|470.38|467.58|0
1638409180000|2021-12-02 01:39:40|471.13|468.33|470.8|468|471.13|468.33|470.8|468|0
1638409190000|2021-12-02 01:39:50|470.96|468.16|470.8|468|470.96|468.16|470.47|467.67|0
1638409200000|2021-12-02 01:40:00|470.96|468.16|470.55|467.75|471.37|468.57|470.55|467.75|0
1638409210000|2021-12-02 01:40:10|470.96|468.16|471.46|468.66|471.53|468.73|470.96|468.16|0
1638409220000|2021-12-02 01:40:20|472.12|469.32|472.12|469.32|472.12|469.32|472.03|469.23|0
1638409230000|2021-12-02 01:40:30|472.28|469.48|472.45|469.65|472.45|469.65|472.28|469.48|0
1638409240000|2021-12-02 01:40:40|472.28|469.48|472.28|469.48|472.45|469.65|472.28|469.48|0
1638409250000|2021-12-02 01:40:50|472.36|469.56|472.03|469.23|472.45|469.65|472.03|469.23|0
1638409260000|2021-12-02 01:41:00|472.12|469.32|472.45|469.65|472.61|469.81|472.12|469.32|0
1638409270000|2021-12-02 01:41:10|471.29|468.49|471.79|468.99|471.79|468.99|471.29|468.49|0
1638409280000|2021-12-02 01:41:20|471.95|469.15|472.12|469.32|472.28|469.48|471.95|469.15|0
1638409290000|2021-12-02 01:41:30|471.95|469.15|471.62|468.82|471.95|469.15|471.62|468.82|0
1638409300000|2021-12-02 01:41:40|471.46|468.66|471.78|468.98|471.78|468.98|471.46|468.66|0
1638409310000|2021-12-02 01:41:50|472.11|469.31|472.11|469.31|472.28|469.48|472.11|469.31|0
1638409320000|2021-12-02 01:42:00|471.86|469.06|471.95|469.15|472.28|469.48|471.86|469.06|0
1638409330000|2021-12-02 01:42:10|471.62|468.82|471.78|468.98|471.95|469.15|471.62|468.82|0
1638409340000|2021-12-02 01:42:20|472.03|469.23|472.11|469.31|472.28|469.48|472.03|469.23|0
1638409350000|2021-12-02 01:42:30|471.95|469.15|471.78|468.98|472.03|469.23|471.62|468.82|0
1638409360000|2021-12-02 01:42:40|472.11|469.31|471.95|469.15|472.11|469.31|471.95|469.15|0
1638409370000|2021-12-02 01:42:50|471.86|469.06|471.95|469.15|471.95|469.15|471.86|469.06|0
1638409380000|2021-12-02 01:43:00|472.03|469.23|471.62|468.82|472.03|469.23|471.62|468.82|0
1638409390000|2021-12-02 01:43:10|471.78|468.98|471.62|468.82|471.78|468.98|471.45|468.65|0
1638409400000|2021-12-02 01:43:20|471.53|468.73|471.78|468.98|471.86|469.06|471.53|468.73|0
1638409410000|2021-12-02 01:43:30|471.62|468.82|471.86|469.06|471.86|469.06|471.62|468.82|0
1638409420000|2021-12-02 01:43:40|471.62|468.82|471.29|468.49|471.62|468.82|471.29|468.49|0
1638409430000|2021-12-02 01:43:50|471.45|468.65|471.62|468.82|471.78|468.98|471.45|468.65|0
1638409440000|2021-12-02 01:44:00|471.45|468.65|471.45|468.65|471.45|468.65|471.12|468.32|0
1638409450000|2021-12-02 01:44:10|471.62|468.82|471.62|468.82|471.62|468.82|471.45|468.65|0
1638409460000|2021-12-02 01:44:20|471.7|468.9|471.62|468.82|471.7|468.9|471.45|468.65|0
1638409470000|2021-12-02 01:44:30|471.53|468.73|470.3|467.5|471.53|468.73|470.3|467.5|0
1638409480000|2021-12-02 01:44:40|470.14|467.34|470.46|467.66|470.63|467.83|470.14|467.34|0
1638409490000|2021-12-02 01:44:50|470.63|467.83|470.46|467.66|470.79|467.99|470.46|467.66|0
1638409500000|2021-12-02 01:45:00|470.79|467.99|470.46|467.66|470.79|467.99|470.46|467.66|0
1638409510000|2021-12-02 01:45:10|470.13|467.33|469.97|467.17|470.13|467.33|469.97|467.17|0
1638409520000|2021-12-02 01:45:20|470.13|467.33|469.97|467.17|470.13|467.33|469.97|467.17|0
1638409530000|2021-12-02 01:45:30|470.13|467.33|470.63|467.83|470.63|467.83|470.13|467.33|0
1638409540000|2021-12-02 01:45:40|470.38|467.58|470.96|468.16|470.96|468.16|470.38|467.58|0
1638409550000|2021-12-02 01:45:50|470.79|467.99|470.46|467.66|470.96|468.16|470.46|467.66|0
1638409560000|2021-12-02 01:46:00|470.13|467.33|470.3|467.5|470.3|467.5|470.13|467.33|0
1638409570000|2021-12-02 01:46:10|470.63|467.83|470.79|467.99|470.79|467.99|470.63|467.83|0
1638409580000|2021-12-02 01:46:20|470.63|467.83|470.3|467.5|470.71|467.91|470.3|467.5|0
1638409590000|2021-12-02 01:46:30|470.63|467.83|470.79|467.99|470.79|467.99|470.63|467.83|0
1638409600000|2021-12-02 01:46:40|470.96|468.16|471.29|468.49|471.29|468.49|470.96|468.16|0
1638409610000|2021-12-02 01:46:50|471.45|468.65|471.62|468.82|471.62|468.82|471.45|468.65|0
1638409620000|2021-12-02 01:47:00|471.45|468.65|471.62|468.82|471.78|468.98|471.45|468.65|0
1638409630000|2021-12-02 01:47:10|471.45|468.65|471.78|468.98|471.78|468.98|471.45|468.65|0
1638409640000|2021-12-02 01:47:20|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1638409650000|2021-12-02 01:47:30|471.45|468.65|471.53|468.73|471.62|468.82|471.45|468.65|0
1638409660000|2021-12-02 01:47:40|471.7|468.9|471.45|468.65|471.7|468.9|471.45|468.65|0
1638409670000|2021-12-02 01:47:50|471.62|468.82|471.62|468.82|471.62|468.82|471.45|468.65|0
1638409680000|2021-12-02 01:48:00|471.53|468.73|471.62|468.82|471.62|468.82|471.53|468.73|0
1638409690000|2021-12-02 01:48:10|471.78|468.98|471.45|468.65|471.78|468.98|471.45|468.65|0
1638409700000|2021-12-02 01:48:20|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1638409710000|2021-12-02 01:48:30|471.78|468.98|471.78|468.98|471.95|469.15|471.78|468.98|0
1638409720000|2021-12-02 01:48:40|471.95|469.15|471.78|468.98|471.95|469.15|471.78|468.98|0
1638409730000|2021-12-02 01:48:50|471.62|468.82|470.79|467.99|471.78|468.98|470.79|467.99|0
1638409740000|2021-12-02 01:49:00|471.29|468.49|471.45|468.65|471.45|468.65|471.29|468.49|0
1638409750000|2021-12-02 01:49:10|471.29|468.49|471.78|468.98|471.78|468.98|471.12|468.32|0
1638409760000|2021-12-02 01:49:20|471.95|469.15|471.78|468.98|471.95|469.15|471.78|468.98|0
1638409770000|2021-12-02 01:49:30|471.69|468.89|471.78|468.98|471.95|469.15|471.62|468.82|0
1638409780000|2021-12-02 01:49:40|471.95|469.15|472.28|469.48|472.28|469.48|471.95|469.15|0
1638409790000|2021-12-02 01:49:50|471.78|468.98|471.62|468.82|471.78|468.98|471.12|468.32|0
1638409800000|2021-12-02 01:50:00|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1638409810000|2021-12-02 01:50:10|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1638409820000|2021-12-02 01:50:20|471.45|468.65|471.36|468.56|471.45|468.65|471.29|468.49|0
1638409830000|2021-12-02 01:50:30|471.12|468.32|470.79|467.99|471.29|468.49|470.79|467.99|0
1638409840000|2021-12-02 01:50:40|470.96|468.16|471.12|468.32|471.12|468.32|470.96|468.16|0
1638409850000|2021-12-02 01:50:50|471.62|468.82|472.02|469.22|472.02|469.22|471.62|468.82|0
1638409860000|2021-12-02 01:51:00|471.94|469.14|471.69|468.89|472.11|469.31|471.69|468.89|0
1638409870000|2021-12-02 01:51:10|471.78|468.98|471.45|468.65|471.78|468.98|471.45|468.65|0
1638409880000|2021-12-02 01:51:20|470.96|468.16|471.12|468.32|471.12|468.32|470.96|468.16|0
1638409890000|2021-12-02 01:51:30|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1638409900000|2021-12-02 01:51:40|471.12|468.32|470.79|467.99|471.12|468.32|470.79|467.99|0
1638409910000|2021-12-02 01:51:50|470.95|468.15|470.95|468.15|470.95|468.15|470.79|467.99|0
1638409920000|2021-12-02 01:52:00|471.28|468.48|471.53|468.73|471.53|468.73|471.28|468.48|0
1638409930000|2021-12-02 01:52:10|471.61|468.81|471.28|468.48|471.61|468.81|471.12|468.32|0
1638409940000|2021-12-02 01:52:20|471.12|468.32|471.12|468.32|471.28|468.48|471.12|468.32|0
1638409950000|2021-12-02 01:52:30|471.78|468.98|471.94|469.14|471.94|469.14|471.78|468.98|0
1638409960000|2021-12-02 01:52:40|471.86|469.06|471.78|468.98|471.86|469.06|471.78|468.98|0
1638409970000|2021-12-02 01:52:50|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1638409980000|2021-12-02 01:53:00|472.11|469.31|472.11|469.31|472.27|469.47|472.11|469.31|0
1638409990000|2021-12-02 01:53:10|471.78|468.98|471.94|469.14|471.94|469.14|471.78|468.98|0
1638410000000|2021-12-02 01:53:20|471.78|468.98|471.61|468.81|471.78|468.98|471.45|468.65|0
1638410010000|2021-12-02 01:53:30|471.94|469.14|472.11|469.31|472.11|469.31|471.94|469.14|0
1638410020000|2021-12-02 01:53:40|471.45|468.65|472.27|469.47|472.27|469.47|471.45|468.65|0
1638410030000|2021-12-02 01:53:50|472.44|469.64|473.26|470.46|473.26|470.46|472.44|469.64|0
1638410040000|2021-12-02 01:54:00|473.59|470.79|473.76|470.96|473.76|470.96|473.59|470.79|0
1638410050000|2021-12-02 01:54:10|473.59|470.79|473.67|470.87|473.67|470.87|473.59|470.79|0
1638410060000|2021-12-02 01:54:20|473.59|470.79|473.26|470.46|473.59|470.79|473.26|470.46|0
1638410070000|2021-12-02 01:54:30|473.1|470.3|473.59|470.79|473.59|470.79|473.1|470.3|0
1638410080000|2021-12-02 01:54:40|473.43|470.63|473.26|470.46|473.43|470.63|473.26|470.46|0
1638410090000|2021-12-02 01:54:50|473.43|470.63|472.93|470.13|473.43|470.63|472.93|470.13|0
1638410100000|2021-12-02 01:55:00|472.6|469.8|472.6|469.8|472.77|469.97|472.44|469.64|0
1638410110000|2021-12-02 01:55:10|472.77|469.97|473.34|470.54|473.43|470.63|472.77|469.97|0
1638410120000|2021-12-02 01:55:20|473.43|470.63|473.59|470.79|473.59|470.79|473.26|470.46|0
1638410130000|2021-12-02 01:55:30|473.76|470.96|473.43|470.63|473.76|470.96|473.43|470.63|0
1638410140000|2021-12-02 01:55:40|473.59|470.79|473.67|470.87|473.76|470.96|473.59|470.79|0
1638410150000|2021-12-02 01:55:50|473.59|470.79|474.92|472.12|474.92|472.12|473.59|470.79|0
1638410160000|2021-12-02 01:56:00|475.91|473.11|475.91|473.11|475.91|473.11|474.75|471.95|0
1638410170000|2021-12-02 01:56:10|475.82|473.02|475.41|472.61|475.82|473.02|475.25|472.45|0
1638410180000|2021-12-02 01:56:20|475.25|472.45|475.58|472.78|475.91|473.11|475.25|472.45|0
1638410190000|2021-12-02 01:56:30|475.41|472.61|475.74|472.94|475.74|472.94|475.41|472.61|0
1638410200000|2021-12-02 01:56:40|475.91|473.11|476.41|473.61|476.41|473.61|475.91|473.11|0
1638410210000|2021-12-02 01:56:50|476.57|473.77|477.24|474.44|477.24|474.44|476.57|473.77|0
1638410220000|2021-12-02 01:57:00|477.07|474.27|476.41|473.61|477.24|474.44|476.07|473.27|0
1638410230000|2021-12-02 01:57:10|476.32|473.52|476.24|473.44|476.32|473.52|476.24|473.44|0
1638410240000|2021-12-02 01:57:20|475.82|473.02|476.82|474.02|476.82|474.02|475.74|472.94|0
1638410250000|2021-12-02 01:57:30|477.23|474.43|477.57|474.77|477.57|474.77|477.23|474.43|0
1638410260000|2021-12-02 01:57:40|476.74|473.94|476.9|474.1|476.9|474.1|476.74|473.94|0
1638410270000|2021-12-02 01:57:50|477.07|474.27|477.23|474.43|477.23|474.43|476.9|474.1|0
1638410280000|2021-12-02 01:58:00|477.4|474.6|477.4|474.6|477.4|474.6|477.4|474.6|0
1638410290000|2021-12-02 01:58:10|477.57|474.77|477.9|475.1|477.9|475.1|477.57|474.77|0
1638410300000|2021-12-02 01:58:20|477.57|474.77|477.57|474.77|477.57|474.77|477.57|474.77|0
1638410310000|2021-12-02 01:58:30|478.06|475.26|478.4|475.6|478.4|475.6|477.81|475.01|0
1638410320000|2021-12-02 01:58:40|478.23|475.43|477.07|474.27|478.23|475.43|477.07|474.27|0
1638410330000|2021-12-02 01:58:50|476.9|474.1|477.4|474.6|477.4|474.6|476.9|474.1|0
1638410340000|2021-12-02 01:59:00|477.23|474.43|478.4|475.6|478.4|475.6|477.23|474.43|0
1638410350000|2021-12-02 01:59:10|478.23|475.43|477.9|475.1|478.23|475.43|477.9|475.1|0
1638410360000|2021-12-02 01:59:20|478.23|475.43|478.4|475.6|478.56|475.76|478.23|475.43|0
1638410370000|2021-12-02 01:59:30|478.31|475.51|478.4|475.6|478.56|475.76|478.31|475.51|0
1638410380000|2021-12-02 01:59:40|478.56|475.76|479.06|476.26|479.06|476.26|478.56|475.76|0
1638410390000|2021-12-02 01:59:50|478.89|476.09|478.56|475.76|478.89|476.09|478.56|475.76|0
1638410400000|2021-12-02 02:00:00|478.4|475.6|477.07|474.27|478.4|475.6|477.07|474.27|0
1638410410000|2021-12-02 02:00:10|476.24|473.44|476.4|473.6|476.57|473.77|476.24|473.44|0
1638410420000|2021-12-02 02:00:20|476.07|473.27|476.74|473.94|476.74|473.94|475.91|473.11|0
1638410430000|2021-12-02 02:00:30|476.07|473.27|476.24|473.44|476.4|473.6|476.07|473.27|0
1638410440000|2021-12-02 02:00:40|476.4|473.6|476.57|473.77|476.57|473.77|476.4|473.6|0
1638410450000|2021-12-02 02:00:50|476.4|473.6|475.58|472.78|476.4|473.6|475.24|472.44|0
1638410460000|2021-12-02 02:01:00|476.24|473.44|476.07|473.27|476.24|473.44|476.07|473.27|0
1638410470000|2021-12-02 02:01:10|476.57|473.77|476.4|473.6|476.57|473.77|476.4|473.6|0
1638410480000|2021-12-02 02:01:20|476.9|474.1|476.07|473.27|476.9|474.1|476.07|473.27|0
1638410490000|2021-12-02 02:01:30|475.99|473.19|476.24|473.44|476.24|473.44|475.99|473.19|0
1638410500000|2021-12-02 02:01:40|476.4|473.6|477.07|474.27|477.07|474.27|476.4|473.6|0
1638410510000|2021-12-02 02:01:50|476.9|474.1|476.57|473.77|476.9|474.1|476.57|473.77|0
1638410520000|2021-12-02 02:02:00|476.73|473.93|476.57|473.77|476.73|473.93|476.57|473.77|0
1638410530000|2021-12-02 02:02:10|476.9|474.1|476.4|473.6|476.9|474.1|476.4|473.6|0
1638410540000|2021-12-02 02:02:20|476.73|473.93|476.24|473.44|476.73|473.93|476.15|473.35|0
1638410550000|2021-12-02 02:02:30|476.15|473.35|475.91|473.11|476.15|473.35|475.91|473.11|0
1638410560000|2021-12-02 02:02:40|475.74|472.94|475.82|473.02|475.82|473.02|475.74|472.94|0
1638410570000|2021-12-02 02:02:50|475.74|472.94|474.91|472.11|475.74|472.94|474.91|472.11|0
1638410580000|2021-12-02 02:03:00|475.08|472.28|475.57|472.77|475.57|472.77|475.08|472.28|0
1638410590000|2021-12-02 02:03:10|475.91|473.11|475.57|472.77|475.91|473.11|475.57|472.77|0
1638410600000|2021-12-02 02:03:20|475.24|472.44|475.08|472.28|475.24|472.44|475.08|472.28|0
1638410610000|2021-12-02 02:03:30|474.91|472.11|474.91|472.11|474.99|472.19|474.91|472.11|0
1638410620000|2021-12-02 02:03:40|474.75|471.95|474.75|471.95|474.91|472.11|474.75|471.95|0
1638410630000|2021-12-02 02:03:50|474.58|471.78|474.58|471.78|474.75|471.95|474.58|471.78|0
1638410640000|2021-12-02 02:04:00|474.75|471.95|474.5|471.7|474.75|471.95|474.42|471.62|0
1638410650000|2021-12-02 02:04:10|474.42|471.62|474.25|471.45|474.42|471.62|474.08|471.28|0
1638410660000|2021-12-02 02:04:20|474.42|471.62|474.08|471.28|474.42|471.62|474.08|471.28|0
1638410670000|2021-12-02 02:04:30|474.25|471.45|475.41|472.61|475.41|472.61|474.08|471.28|0
1638410680000|2021-12-02 02:04:40|475.74|472.94|475.24|472.44|475.74|472.94|475.24|472.44|0
1638410690000|2021-12-02 02:04:50|475.41|472.61|475.74|472.94|475.74|472.94|475.41|472.61|0
1638410700000|2021-12-02 02:05:00|475.57|472.77|475.57|472.77|475.57|472.77|475.57|472.77|0
1638410710000|2021-12-02 02:05:10|475.49|472.69|474.91|472.11|475.49|472.69|474.91|472.11|0
1638410720000|2021-12-02 02:05:20|474.99|472.19|475.57|472.77|475.57|472.77|474.99|472.19|0
1638410730000|2021-12-02 02:05:30|475.65|472.85|475.57|472.77|475.65|472.85|475.41|472.61|0
1638410740000|2021-12-02 02:05:40|475.41|472.61|475.41|472.61|475.57|472.77|475.41|472.61|0
1638410750000|2021-12-02 02:05:50|474.99|472.19|474.99|472.19|474.99|472.19|474.91|472.11|0
1638410760000|2021-12-02 02:06:00|474.91|472.11|474.75|471.95|474.91|472.11|474.75|471.95|0
1638410770000|2021-12-02 02:06:10|474.58|471.78|474.99|472.19|474.99|472.19|474.41|471.61|0
1638410780000|2021-12-02 02:06:20|475.08|472.28|475.24|472.44|475.24|472.44|475.08|472.28|0
1638410790000|2021-12-02 02:06:30|475.41|472.61|474.82|472.02|475.41|472.61|474.82|472.02|0
1638410800000|2021-12-02 02:06:40|474.75|471.95|474.25|471.45|474.75|471.95|474.25|471.45|0
1638410810000|2021-12-02 02:06:50|474.58|471.78|474.82|472.02|474.82|472.02|474.58|471.78|0
1638410820000|2021-12-02 02:07:00|474.41|471.61|474.58|471.78|474.58|471.78|474.33|471.53|0
1638410830000|2021-12-02 02:07:10|474.74|471.94|474.66|471.86|474.74|471.94|474.41|471.61|0
1638410840000|2021-12-02 02:07:20|474.58|471.78|474.91|472.11|474.91|472.11|474.58|471.78|0
1638410850000|2021-12-02 02:07:30|475.41|472.61|475.41|472.61|475.49|472.69|475.41|472.61|0
1638410860000|2021-12-02 02:07:40|475.57|472.77|475.08|472.28|475.57|472.77|475.08|472.28|0
1638410870000|2021-12-02 02:07:50|474.91|472.11|474.91|472.11|474.91|472.11|474.82|472.02|0
1638410880000|2021-12-02 02:08:00|475.08|472.28|475.57|472.77|475.57|472.77|475.08|472.28|0
1638410890000|2021-12-02 02:08:10|475.74|472.94|476.4|473.6|476.4|473.6|475.74|472.94|0
1638410900000|2021-12-02 02:08:20|476.23|473.43|476.4|473.6|476.57|473.77|476.23|473.43|0
1638410910000|2021-12-02 02:08:30|476.07|473.27|476.23|473.43|476.23|473.43|476.07|473.27|0
1638410920000|2021-12-02 02:08:40|476.57|473.77|476.57|473.77|476.57|473.77|476.4|473.6|0
1638410930000|2021-12-02 02:08:50|476.73|473.93|476.9|474.1|476.9|474.1|476.73|473.93|0
1638410940000|2021-12-02 02:09:00|476.73|473.93|476.73|473.93|476.73|473.93|476.73|473.93|0
1638410960000|2021-12-02 02:09:20|476.57|473.77|476.73|473.93|476.73|473.93|476.57|473.77|0
1638410970000|2021-12-02 02:09:30|476.9|474.1|476.73|473.93|476.9|474.1|476.73|473.93|0
1638410980000|2021-12-02 02:09:40|476.81|474.01|476.9|474.1|477.06|474.26|476.81|474.01|0
1638410990000|2021-12-02 02:09:50|476.56|473.76|476.56|473.76|476.56|473.76|476.4|473.6|0
1638411000000|2021-12-02 02:10:00|476.73|473.93|476.81|474.01|477.06|474.26|476.73|473.93|0
1638411010000|2021-12-02 02:10:10|476.4|473.6|476.23|473.43|476.4|473.6|476.23|473.43|0
1638411020000|2021-12-02 02:10:20|476.07|473.27|476.56|473.76|476.56|473.76|476.07|473.27|0
1638411040000|2021-12-02 02:10:40|476.73|473.93|476.73|473.93|476.9|474.1|476.73|473.93|0
1638411050000|2021-12-02 02:10:50|476.9|474.1|476.9|474.1|476.9|474.1|476.9|474.1|0
1638411060000|2021-12-02 02:11:00|476.73|473.93|476.4|473.6|476.73|473.93|476.23|473.43|0
1638411070000|2021-12-02 02:11:10|477.06|474.26|477.73|474.93|477.73|474.93|477.06|474.26|0
1638411080000|2021-12-02 02:11:20|477.64|474.84|477.72|474.92|477.73|474.93|477.56|474.76|0
1638411090000|2021-12-02 02:11:30|477.89|475.09|477.8|475|478.14|475.34|477.8|475|0
1638411100000|2021-12-02 02:11:40|477.72|474.92|477.64|474.84|477.72|474.92|477.64|474.84|0
1638411110000|2021-12-02 02:11:50|477.8|475|477.89|475.09|477.89|475.09|477.72|474.92|0
1638411120000|2021-12-02 02:12:00|478.22|475.42|478.06|475.26|478.22|475.42|477.97|475.17|0
1638411130000|2021-12-02 02:12:10|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1638411140000|2021-12-02 02:12:20|477.72|474.92|477.56|474.76|477.72|474.92|477.39|474.59|0
1638411160000|2021-12-02 02:12:40|477.72|474.92|478.06|475.26|478.06|475.26|477.72|474.92|0
1638411170000|2021-12-02 02:12:50|478.22|475.42|478.06|475.26|478.22|475.42|478.06|475.26|0
1638411180000|2021-12-02 02:13:00|477.89|475.09|477.56|474.76|477.89|475.09|477.56|474.76|0
1638411190000|2021-12-02 02:13:10|477.72|474.92|477.39|474.59|477.72|474.92|477.39|474.59|0
1638411200000|2021-12-02 02:13:20|477.23|474.43|477.06|474.26|477.23|474.43|477.06|474.26|0
1638411210000|2021-12-02 02:13:30|477.14|474.34|477.23|474.43|477.23|474.43|477.14|474.34|0
1638411220000|2021-12-02 02:13:40|477.31|474.51|477.23|474.43|477.39|474.59|477.23|474.43|0
1638411230000|2021-12-02 02:13:50|477.06|474.26|476.4|473.6|477.06|474.26|476.4|473.6|0
1638411240000|2021-12-02 02:14:00|476.73|473.93|476.56|473.76|476.73|473.93|476.56|473.76|0
1638411250000|2021-12-02 02:14:10|476.4|473.6|476.4|473.6|476.4|473.6|476.07|473.27|0
1638411260000|2021-12-02 02:14:20|476.23|473.43|476.4|473.6|476.73|473.93|476.23|473.43|0
1638411270000|2021-12-02 02:14:30|476.23|473.43|476.07|473.27|476.23|473.43|476.07|473.27|0
1638411280000|2021-12-02 02:14:40|476.4|473.6|476.4|473.6|476.4|473.6|476.23|473.43|0
1638411290000|2021-12-02 02:14:50|476.48|473.68|476.07|473.27|476.48|473.68|476.07|473.27|0
1638411300000|2021-12-02 02:15:00|476.31|473.51|475.73|472.93|476.31|473.51|475.73|472.93|0
1638411310000|2021-12-02 02:15:10|475.57|472.77|475.73|472.93|475.73|472.93|475.57|472.77|0
1638411320000|2021-12-02 02:15:20|475.9|473.1|475.57|472.77|476.4|473.6|475.57|472.77|0
1638411330000|2021-12-02 02:15:30|475.73|472.93|475.4|472.6|475.73|472.93|475.4|472.6|0
1638411340000|2021-12-02 02:15:40|475.48|472.68|475.4|472.6|475.48|472.68|475.4|472.6|0
1638411350000|2021-12-02 02:15:50|475.24|472.44|475.24|472.44|475.24|472.44|475.07|472.27|0
1638411360000|2021-12-02 02:16:00|475.07|472.27|475.07|472.27|475.07|472.27|474.98|472.18|0
1638411370000|2021-12-02 02:16:10|474.91|472.11|474.57|471.77|474.91|472.11|474.57|471.77|0
1638411380000|2021-12-02 02:16:20|474.74|471.94|474.82|472.02|474.82|472.02|474.74|471.94|0
1638411390000|2021-12-02 02:16:30|474.91|472.11|475.07|472.27|475.07|472.27|474.91|472.11|0
1638411400000|2021-12-02 02:16:40|474.91|472.11|475.07|472.27|475.07|472.27|474.91|472.11|0
1638411410000|2021-12-02 02:16:50|475.24|472.44|475.07|472.27|475.24|472.44|475.07|472.27|0
1638411420000|2021-12-02 02:17:00|474.9|472.1|474.9|472.1|474.9|472.1|474.74|471.94|0
1638411430000|2021-12-02 02:17:10|474.74|471.94|474.9|472.1|474.9|472.1|474.74|471.94|0
1638411440000|2021-12-02 02:17:20|474.98|472.18|474.74|471.94|475.15|472.35|474.74|471.94|0
1638411450000|2021-12-02 02:17:30|475.07|472.27|475.07|472.27|475.24|472.44|475.07|472.27|0
1638411470000|2021-12-02 02:17:50|474.9|472.1|474.74|471.94|474.9|472.1|474.74|471.94|0
1638411480000|2021-12-02 02:18:00|474.57|471.77|474.24|471.44|474.57|471.77|474.24|471.44|0
1638411490000|2021-12-02 02:18:10|474.08|471.28|474.41|471.61|474.41|471.61|474.08|471.28|0
1638411500000|2021-12-02 02:18:20|474.32|471.52|474.41|471.61|474.41|471.61|474.24|471.44|0
1638411510000|2021-12-02 02:18:30|474.57|471.77|475.24|472.44|475.24|472.44|474.57|471.77|0
1638411520000|2021-12-02 02:18:40|475.4|472.6|474.9|472.1|475.4|472.6|474.9|472.1|0
1638411530000|2021-12-02 02:18:50|475.07|472.27|475.4|472.6|475.4|472.6|475.07|472.27|0
1638411540000|2021-12-02 02:19:00|475.31|472.51|475.4|472.6|475.4|472.6|475.31|472.51|0
1638411550000|2021-12-02 02:19:10|475.23|472.43|474.9|472.1|475.23|472.43|474.9|472.1|0
1638411560000|2021-12-02 02:19:20|474.41|471.61|474.9|472.1|474.98|472.18|474.41|471.61|0
1638411570000|2021-12-02 02:19:30|474.74|471.94|474.74|471.94|474.74|471.94|474.57|471.77|0
1638411590000|2021-12-02 02:19:50|474.9|472.1|474.74|471.94|474.9|472.1|474.74|471.94|0
1638411600000|2021-12-02 02:20:00|474.57|471.77|475.15|472.35|475.15|472.35|474.57|471.77|0
1638411610000|2021-12-02 02:20:10|475.07|472.27|474.74|471.94|475.07|472.27|474.74|471.94|0
1638411620000|2021-12-02 02:20:20|474.9|472.1|474.74|471.94|474.9|472.1|474.74|471.94|0
1638411630000|2021-12-02 02:20:30|474.9|472.1|475.07|472.27|475.07|472.27|474.9|472.1|0
1638411640000|2021-12-02 02:20:40|474.9|472.1|474.82|472.02|474.98|472.18|474.82|472.02|0
1638411650000|2021-12-02 02:20:50|474.98|472.18|474.74|471.94|474.98|472.18|474.74|471.94|0
1638411660000|2021-12-02 02:21:00|475.07|472.27|474.9|472.1|475.07|472.27|474.9|472.1|0
1638411670000|2021-12-02 02:21:10|474.74|471.94|474.65|471.85|474.74|471.94|474.65|471.85|0
1638411680000|2021-12-02 02:21:20|474.57|471.77|474.57|471.77|474.57|471.77|474.57|471.77|0
1638411690000|2021-12-02 02:21:30|475.07|472.27|474.24|471.44|475.07|472.27|474.24|471.44|0
1638411700000|2021-12-02 02:21:40|474.08|471.28|473.91|471.11|474.08|471.28|473.91|471.11|0
1638411710000|2021-12-02 02:21:50|474.24|471.44|474.08|471.28|474.24|471.44|474.08|471.28|0
1638411720000|2021-12-02 02:22:00|474.24|471.44|474.57|471.77|474.57|471.77|474.24|471.44|0
1638411730000|2021-12-02 02:22:10|474.41|471.61|474.57|471.77|474.57|471.77|474.41|471.61|0
1638411740000|2021-12-02 02:22:20|474.41|471.61|474.57|471.77|474.57|471.77|474.41|471.61|0
1638411750000|2021-12-02 02:22:30|474.74|471.94|474.07|471.27|474.74|471.94|474.07|471.27|0
1638411760000|2021-12-02 02:22:40|473.91|471.11|473.91|471.11|474.07|471.27|473.91|471.11|0
1638411770000|2021-12-02 02:22:50|473.66|470.86|473.91|471.11|473.91|471.11|473.66|470.86|0
1638411780000|2021-12-02 02:23:00|474.07|471.27|474.57|471.77|474.57|471.77|474.07|471.27|0
1638411790000|2021-12-02 02:23:10|474.74|471.94|474.57|471.77|474.74|471.94|474.57|471.77|0
1638411800000|2021-12-02 02:23:20|474.82|472.02|474.9|472.1|475.07|472.27|474.82|472.02|0
1638411810000|2021-12-02 02:23:30|475.07|472.27|475.15|472.35|475.15|472.35|475.07|472.27|0
1638411820000|2021-12-02 02:23:40|475.23|472.43|475.48|472.68|475.56|472.76|475.23|472.43|0
1638411830000|2021-12-02 02:23:50|475.56|472.76|475.73|472.93|475.73|472.93|475.56|472.76|0
1638411840000|2021-12-02 02:24:00|475.56|472.76|475.64|472.84|475.89|473.09|475.56|472.76|0
1638411850000|2021-12-02 02:24:10|475.56|472.76|475.89|473.09|475.89|473.09|475.56|472.76|0
1638411860000|2021-12-02 02:24:20|475.73|472.93|476.31|473.51|476.31|473.51|475.73|472.93|0
1638411870000|2021-12-02 02:24:30|476.39|473.59|476.06|473.26|476.39|473.59|476.06|473.26|0
1638411880000|2021-12-02 02:24:40|476.23|473.43|476.23|473.43|476.23|473.43|476.23|473.43|0
1638411890000|2021-12-02 02:24:50|476.06|473.26|476.14|473.34|476.23|473.43|476.06|473.26|0
1638411900000|2021-12-02 02:25:00|476.06|473.26|475.89|473.09|476.06|473.26|475.89|473.09|0
1638411910000|2021-12-02 02:25:10|475.81|473.01|476.23|473.43|476.23|473.43|475.81|473.01|0
1638411920000|2021-12-02 02:25:20|476.3|473.5|476.39|473.59|476.39|473.59|476.23|473.43|0
1638411930000|2021-12-02 02:25:30|476.56|473.76|476.39|473.59|476.56|473.76|476.39|473.59|0
1638411940000|2021-12-02 02:25:40|476.56|473.76|476.56|473.76|476.72|473.92|476.56|473.76|0
1638411950000|2021-12-02 02:25:50|476.72|473.92|476.72|473.92|476.72|473.92|476.56|473.76|0
1638411960000|2021-12-02 02:26:00|476.89|474.09|476.72|473.92|476.89|474.09|476.72|473.92|0
1638411970000|2021-12-02 02:26:10|477.05|474.25|476.56|473.76|477.05|474.25|476.56|473.76|0
1638411980000|2021-12-02 02:26:20|476.39|473.59|476.06|473.26|476.39|473.59|476.06|473.26|0
1638411990000|2021-12-02 02:26:30|476.22|473.42|476.39|473.59|476.39|473.59|476.06|473.26|0
1638412000000|2021-12-02 02:26:40|476.3|473.5|476.39|473.59|476.39|473.59|476.3|473.5|0
1638412010000|2021-12-02 02:26:50|476.22|473.42|476.06|473.26|476.22|473.42|476.06|473.26|0
1638412020000|2021-12-02 02:27:00|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1638412030000|2021-12-02 02:27:10|476.06|473.26|476.56|473.76|476.56|473.76|476.06|473.26|0
1638412040000|2021-12-02 02:27:20|476.39|473.59|476.39|473.59|476.39|473.59|476.39|473.59|0
1638412050000|2021-12-02 02:27:30|476.3|473.5|475.73|472.93|476.3|473.5|475.73|472.93|0
1638412060000|2021-12-02 02:27:40|475.56|472.76|475.4|472.6|475.56|472.76|475.4|472.6|0
1638412070000|2021-12-02 02:27:50|475.56|472.76|475.4|472.6|475.56|472.76|475.4|472.6|0
1638412080000|2021-12-02 02:28:00|475.23|472.43|475.64|472.84|475.64|472.84|475.23|472.43|0
1638412090000|2021-12-02 02:28:10|475.89|473.09|476.39|473.59|476.39|473.59|475.89|473.09|0
1638412100000|2021-12-02 02:28:20|476.22|473.42|476.22|473.42|476.22|473.42|476.06|473.26|0
1638412110000|2021-12-02 02:28:30|475.89|473.09|476.06|473.26|476.06|473.26|475.89|473.09|0
1638412120000|2021-12-02 02:28:40|476.39|473.59|476.39|473.59|476.39|473.59|476.3|473.5|0
1638412130000|2021-12-02 02:28:50|476.3|473.5|476.22|473.42|476.3|473.5|476.22|473.42|0
1638412140000|2021-12-02 02:29:00|476.06|473.26|476.22|473.42|476.22|473.42|476.06|473.26|0
1638412150000|2021-12-02 02:29:10|476.3|473.5|476.22|473.42|476.3|473.5|476.22|473.42|0
1638412160000|2021-12-02 02:29:20|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1638412170000|2021-12-02 02:29:30|475.73|472.93|475.73|472.93|475.89|473.09|475.73|472.93|0
1638412190000|2021-12-02 02:29:50|475.56|472.76|475.73|472.93|475.73|472.93|475.56|472.76|0
1638412200000|2021-12-02 02:30:00|475.89|473.09|475.89|473.09|476.22|473.42|475.89|473.09|0
1638412210000|2021-12-02 02:30:10|476.39|473.59|476.06|473.26|476.39|473.59|476.06|473.26|0
1638412220000|2021-12-02 02:30:20|476.22|473.42|476.06|473.26|476.22|473.42|476.06|473.26|0
1638412230000|2021-12-02 02:30:30|476.14|473.34|476.06|473.26|476.14|473.34|476.06|473.26|0
1638412240000|2021-12-02 02:30:40|476.22|473.42|476.06|473.26|476.39|473.59|476.06|473.26|0
1638412250000|2021-12-02 02:30:50|475.89|473.09|475.73|472.93|475.89|473.09|475.73|472.93|0
1638412260000|2021-12-02 02:31:00|475.64|472.84|476.06|473.26|476.06|473.26|475.64|472.84|0
1638412270000|2021-12-02 02:31:10|476.22|473.42|476.39|473.59|476.39|473.59|476.22|473.42|0
1638412280000|2021-12-02 02:31:20|476.55|473.75|476.39|473.59|476.55|473.75|476.39|473.59|0
1638412290000|2021-12-02 02:31:30|476.22|473.42|476.14|473.34|476.22|473.42|476.14|473.34|0
1638412300000|2021-12-02 02:31:40|476.22|473.42|476.8|474|476.8|474|476.22|473.42|0
1638412310000|2021-12-02 02:31:50|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1638412320000|2021-12-02 02:32:00|477.22|474.42|477.05|474.25|477.22|474.42|477.05|474.25|0
1638412330000|2021-12-02 02:32:10|477.22|474.42|476.8|474|477.22|474.42|476.8|474|0
1638412340000|2021-12-02 02:32:20|476.72|473.92|476.88|474.08|476.88|474.08|476.72|473.92|0
1638412350000|2021-12-02 02:32:30|476.72|473.92|477.22|474.42|477.22|474.42|476.72|473.92|0
1638412360000|2021-12-02 02:32:40|476.88|474.08|477.05|474.25|477.05|474.25|476.88|474.08|0
1638412370000|2021-12-02 02:32:50|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1638412380000|2021-12-02 02:33:00|477.05|474.25|477.05|474.25|477.05|474.25|476.88|474.08|0
1638412390000|2021-12-02 02:33:10|476.88|474.08|476.55|473.75|476.88|474.08|476.55|473.75|0
1638412400000|2021-12-02 02:33:20|476.72|473.92|476.72|473.92|476.72|473.92|476.72|473.92|0
1638412410000|2021-12-02 02:33:30|476.88|474.08|476.72|473.92|476.88|474.08|476.72|473.92|0
1638412420000|2021-12-02 02:33:40|476.96|474.16|476.96|474.16|476.96|474.16|476.88|474.08|0
1638412430000|2021-12-02 02:33:50|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1638412440000|2021-12-02 02:34:00|477.05|474.25|477.55|474.75|477.55|474.75|477.05|474.25|0
1638412450000|2021-12-02 02:34:10|477.38|474.58|477.55|474.75|477.55|474.75|477.38|474.58|0
1638412460000|2021-12-02 02:34:20|477.38|474.58|477.79|474.99|477.79|474.99|477.38|474.58|0
1638412470000|2021-12-02 02:34:30|477.71|474.91|477.38|474.58|477.88|475.08|477.38|474.58|0
1638412480000|2021-12-02 02:34:40|477.55|474.75|477.21|474.41|477.55|474.75|477.21|474.41|0
1638412490000|2021-12-02 02:34:50|477.05|474.25|477.38|474.58|477.38|474.58|477.05|474.25|0
1638412500000|2021-12-02 02:35:00|477.21|474.41|477.38|474.58|477.38|474.58|477.05|474.25|0
1638412510000|2021-12-02 02:35:10|477.21|474.41|477.05|474.25|477.21|474.41|477.05|474.25|0
1638412520000|2021-12-02 02:35:20|476.72|473.92|476.72|473.92|476.72|473.92|476.72|473.92|0
1638412530000|2021-12-02 02:35:30|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1638412540000|2021-12-02 02:35:40|477.05|474.25|477.05|474.25|477.05|474.25|476.88|474.08|0
1638412550000|2021-12-02 02:35:50|477.21|474.41|477.21|474.41|477.21|474.41|477.05|474.25|0
1638412560000|2021-12-02 02:36:00|477.05|474.25|477.38|474.58|477.38|474.58|477.05|474.25|0
1638412570000|2021-12-02 02:36:10|477.21|474.41|477.71|474.91|477.71|474.91|477.21|474.41|0
1638412580000|2021-12-02 02:36:20|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1638412590000|2021-12-02 02:36:30|477.71|474.91|477.55|474.75|477.88|475.08|477.55|474.75|0
1638412600000|2021-12-02 02:36:40|477.38|474.58|477.55|474.75|477.55|474.75|477.38|474.58|0
1638412610000|2021-12-02 02:36:50|477.71|474.91|477.88|475.08|477.88|475.08|477.71|474.91|0
1638412620000|2021-12-02 02:37:00|477.62|474.82|477.46|474.66|477.62|474.82|477.38|474.58|0
1638412630000|2021-12-02 02:37:10|477.38|474.58|477.38|474.58|477.55|474.75|477.38|474.58|0
1638412640000|2021-12-02 02:37:20|477.55|474.75|477.55|474.75|477.71|474.91|477.55|474.75|0
1638412650000|2021-12-02 02:37:30|477.62|474.82|477.54|474.74|477.62|474.82|477.54|474.74|0
1638412660000|2021-12-02 02:37:40|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1638412670000|2021-12-02 02:37:50|477.29|474.49|477.21|474.41|477.29|474.49|477.21|474.41|0
1638412680000|2021-12-02 02:38:00|477.05|474.25|476.72|473.92|477.13|474.33|476.72|473.92|0
1638412690000|2021-12-02 02:38:10|476.88|474.08|477.05|474.25|477.05|474.25|476.88|474.08|0
1638412700000|2021-12-02 02:38:20|476.88|474.08|476.72|473.92|476.88|474.08|476.72|473.92|0
1638412710000|2021-12-02 02:38:30|476.79|473.99|477.38|474.58|477.38|474.58|476.79|473.99|0
1638412720000|2021-12-02 02:38:40|477.21|474.41|477.29|474.49|477.29|474.49|477.05|474.25|0
1638412730000|2021-12-02 02:38:50|477.21|474.41|477.54|474.74|477.54|474.74|477.21|474.41|0
1638412740000|2021-12-02 02:39:00|477.38|474.58|477.29|474.49|477.46|474.66|477.29|474.49|0
1638412750000|2021-12-02 02:39:10|477.54|474.74|477.21|474.41|477.54|474.74|477.21|474.41|0
1638412760000|2021-12-02 02:39:20|476.88|474.08|476.88|474.08|477.05|474.25|476.88|474.08|0
1638412770000|2021-12-02 02:39:30|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1638412780000|2021-12-02 02:39:40|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1638412790000|2021-12-02 02:39:50|477.21|474.41|477.21|474.41|477.21|474.41|477.21|474.41|0
1638412800000|2021-12-02 02:40:00|477.05|474.25|477.21|474.41|477.21|474.41|477.05|474.25|0
1638412810000|2021-12-02 02:40:10|477.05|474.25|477.21|474.41|477.21|474.41|477.05|474.25|0
1638412820000|2021-12-02 02:40:20|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1638412830000|2021-12-02 02:40:30|477.62|474.82|477.71|474.91|477.71|474.91|477.62|474.82|0
1638412840000|2021-12-02 02:40:40|477.88|475.08|477.54|474.74|477.88|475.08|477.54|474.74|0
1638412850000|2021-12-02 02:40:50|477.95|475.15|478.04|475.24|478.04|475.24|477.88|475.08|0
1638412860000|2021-12-02 02:41:00|477.88|475.08|478.12|475.32|478.12|475.32|477.87|475.07|0
1638412870000|2021-12-02 02:41:10|478.21|475.41|478.12|475.32|478.21|475.41|478.04|475.24|0
1638412880000|2021-12-02 02:41:20|478.21|475.41|478.21|475.41|478.29|475.49|478.21|475.41|0
1638412890000|2021-12-02 02:41:30|478.29|475.49|478.37|475.57|478.37|475.57|478.29|475.49|0
1638412900000|2021-12-02 02:41:40|478.21|475.41|478.37|475.57|478.37|475.57|478.21|475.41|0
1638412910000|2021-12-02 02:41:50|478.21|475.41|478.21|475.41|478.37|475.57|478.21|475.41|0
1638412920000|2021-12-02 02:42:00|478.04|475.24|478.21|475.41|478.21|475.41|478.04|475.24|0
1638412930000|2021-12-02 02:42:10|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1638412940000|2021-12-02 02:42:20|478.54|475.74|478.37|475.57|478.54|475.74|478.37|475.57|0
1638412950000|2021-12-02 02:42:30|478.87|476.07|479.2|476.4|479.2|476.4|478.7|475.9|0
1638412960000|2021-12-02 02:42:40|479.45|476.65|479.54|476.74|479.7|476.9|479.45|476.65|0
1638412970000|2021-12-02 02:42:50|479.87|477.07|480.03|477.23|480.2|477.4|479.7|476.9|0
1638412980000|2021-12-02 02:43:00|480.2|477.4|480.11|477.31|480.2|477.4|480.03|477.23|0
1638412990000|2021-12-02 02:43:10|480.37|477.57|479.87|477.07|480.37|477.57|479.87|477.07|0
1638413000000|2021-12-02 02:43:20|479.7|476.9|479.7|476.9|479.87|477.07|479.7|476.9|0
1638413010000|2021-12-02 02:43:30|479.87|477.07|479.87|477.07|479.87|477.07|479.7|476.9|0
1638413020000|2021-12-02 02:43:40|479.7|476.9|479.87|477.07|479.87|477.07|479.7|476.9|0
1638413030000|2021-12-02 02:43:50|480.03|477.23|480.28|477.48|480.37|477.57|480.03|477.23|0
1638413040000|2021-12-02 02:44:00|480.2|477.4|480.37|477.57|480.37|477.57|480.2|477.4|0
1638413050000|2021-12-02 02:44:10|480.87|478.07|481.2|478.4|481.2|478.4|480.87|478.07|0
1638413060000|2021-12-02 02:44:20|480.87|478.07|480.94|478.14|481.03|478.23|480.87|478.07|0
1638413070000|2021-12-02 02:44:30|480.86|478.06|481.2|478.4|481.7|478.9|480.86|478.06|0
1638413080000|2021-12-02 02:44:40|481.36|478.56|481.2|478.4|481.53|478.73|481.2|478.4|0
1638413090000|2021-12-02 02:44:50|481.36|478.56|481.11|478.31|481.36|478.56|481.11|478.31|0
1638413100000|2021-12-02 02:45:00|481.03|478.23|481.36|478.56|481.36|478.56|481.03|478.23|0
1638413110000|2021-12-02 02:45:10|481.2|478.4|481.03|478.23|481.2|478.4|481.03|478.23|0
1638413120000|2021-12-02 02:45:20|481.2|478.4|480.86|478.06|481.2|478.4|480.86|478.06|0
1638413130000|2021-12-02 02:45:30|481.03|478.23|481.36|478.56|481.36|478.56|481.03|478.23|0
1638413140000|2021-12-02 02:45:40|481.2|478.4|480.94|478.14|481.2|478.4|480.86|478.06|0
1638413150000|2021-12-02 02:45:50|480.7|477.9|480.7|477.9|480.7|477.9|480.7|477.9|0
1638413160000|2021-12-02 02:46:00|480.86|478.06|480.36|477.56|480.86|478.06|480.36|477.56|0
1638413170000|2021-12-02 02:46:10|480.28|477.48|480.36|477.56|480.53|477.73|480.28|477.48|0
1638413180000|2021-12-02 02:46:20|480.11|477.31|480.36|477.56|480.36|477.56|480.11|477.31|0
1638413190000|2021-12-02 02:46:30|480.2|477.4|480.2|477.4|480.2|477.4|480.03|477.23|0
1638413200000|2021-12-02 02:46:40|480.03|477.23|479.87|477.07|480.03|477.23|479.87|477.07|0
1638413220000|2021-12-02 02:47:00|479.95|477.15|480.03|477.23|480.03|477.23|479.95|477.15|0
1638413230000|2021-12-02 02:47:10|479.87|477.07|479.87|477.07|479.87|477.07|479.87|477.07|0
1638413240000|2021-12-02 02:47:20|479.78|476.98|479.87|477.07|479.87|477.07|479.78|476.98|0
1638413250000|2021-12-02 02:47:30|479.94|477.14|479.87|477.07|480.03|477.23|479.87|477.07|0
1638413260000|2021-12-02 02:47:40|479.86|477.06|479.03|476.23|479.86|477.06|479.03|476.23|0
1638413270000|2021-12-02 02:47:50|479.2|476.4|479.2|476.4|479.2|476.4|479.2|476.4|0
1638413280000|2021-12-02 02:48:00|479.37|476.57|479.37|476.57|479.45|476.65|479.37|476.57|0
1638413290000|2021-12-02 02:48:10|479.7|476.9|479.37|476.57|479.86|477.06|479.37|476.57|0
1638413300000|2021-12-02 02:48:20|479.45|476.65|479.2|476.4|479.53|476.73|479.2|476.4|0
1638413310000|2021-12-02 02:48:30|479.37|476.57|479.53|476.73|479.53|476.73|479.37|476.57|0
1638413320000|2021-12-02 02:48:40|479.7|476.9|479.37|476.57|479.7|476.9|479.37|476.57|0
1638413330000|2021-12-02 02:48:50|479.28|476.48|479.53|476.73|479.53|476.73|479.28|476.48|0
1638413340000|2021-12-02 02:49:00|479.86|477.06|479.86|477.06|479.86|477.06|479.7|476.9|0
1638413350000|2021-12-02 02:49:10|480.03|477.23|480.36|477.56|480.36|477.56|480.03|477.23|0
1638413360000|2021-12-02 02:49:20|480.2|477.4|479.94|477.14|480.2|477.4|479.94|477.14|0
1638413370000|2021-12-02 02:49:30|480.03|477.23|480.11|477.31|480.2|477.4|480.03|477.23|0
1638413380000|2021-12-02 02:49:40|480.2|477.4|480.03|477.23|480.2|477.4|480.03|477.23|0
1638413390000|2021-12-02 02:49:50|480.2|477.4|480.2|477.4|480.2|477.4|480.03|477.23|0
1638413400000|2021-12-02 02:50:00|480.36|477.56|480.36|477.56|480.36|477.56|480.28|477.48|0
1638413410000|2021-12-02 02:50:10|480.53|477.73|480.44|477.64|480.53|477.73|480.44|477.64|0
1638413420000|2021-12-02 02:50:20|480.36|477.56|480.36|477.56|480.36|477.56|480.2|477.4|0
1638413430000|2021-12-02 02:50:30|480.44|477.64|480.36|477.56|480.44|477.64|480.36|477.56|0
1638413440000|2021-12-02 02:50:40|480.44|477.64|480.44|477.64|480.44|477.64|480.44|477.64|0
1638413450000|2021-12-02 02:50:50|480.36|477.56|480.53|477.73|480.53|477.73|480.36|477.56|0
1638413460000|2021-12-02 02:51:00|480.36|477.56|480.2|477.4|480.36|477.56|480.2|477.4|0
1638413470000|2021-12-02 02:51:10|480.03|477.23|479.7|476.9|480.03|477.23|479.7|476.9|0
1638413480000|2021-12-02 02:51:20|479.61|476.81|479.86|477.06|479.86|477.06|479.53|476.73|0
1638413490000|2021-12-02 02:51:30|479.78|476.98|480.2|477.4|480.2|477.4|479.78|476.98|0
1638413500000|2021-12-02 02:51:40|480.03|477.23|480.2|477.4|480.2|477.4|480.03|477.23|0
1638413510000|2021-12-02 02:51:50|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1638413520000|2021-12-02 02:52:00|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1638413530000|2021-12-02 02:52:10|480.11|477.31|480.36|477.56|480.36|477.56|480.03|477.23|0
1638413540000|2021-12-02 02:52:20|480.2|477.4|480.27|477.47|480.36|477.56|480.2|477.4|0
1638413550000|2021-12-02 02:52:30|480.36|477.56|480.53|477.73|480.53|477.73|480.36|477.56|0
1638413560000|2021-12-02 02:52:40|480.44|477.64|480.53|477.73|480.53|477.73|480.44|477.64|0
1638413570000|2021-12-02 02:52:50|480.36|477.56|480.53|477.73|480.53|477.73|480.36|477.56|0
1638413590000|2021-12-02 02:53:10|480.86|478.06|480.53|477.73|480.86|478.06|480.53|477.73|0
1638413600000|2021-12-02 02:53:20|480.44|477.64|480.69|477.89|480.69|477.89|480.44|477.64|0
1638413610000|2021-12-02 02:53:30|480.53|477.73|480.53|477.73|480.69|477.89|480.53|477.73|0
1638413620000|2021-12-02 02:53:40|480.36|477.56|480.53|477.73|480.53|477.73|480.11|477.31|0
1638413630000|2021-12-02 02:53:50|480.69|477.89|480.53|477.73|480.69|477.89|480.53|477.73|0
1638413640000|2021-12-02 02:54:00|480.69|477.89|480.69|477.89|480.86|478.06|480.69|477.89|0
1638413650000|2021-12-02 02:54:10|480.53|477.73|480.86|478.06|481.03|478.23|480.53|477.73|0
1638413660000|2021-12-02 02:54:20|481.03|478.23|481.03|478.23|481.03|478.23|480.86|478.06|0
1638413670000|2021-12-02 02:54:30|480.86|478.06|481.03|478.23|481.03|478.23|480.86|478.06|0
1638413680000|2021-12-02 02:54:40|481.19|478.39|481.19|478.39|481.19|478.39|481.19|478.39|0
1638413690000|2021-12-02 02:54:50|480.86|478.06|481.03|478.23|481.03|478.23|480.86|478.06|0
1638413700000|2021-12-02 02:55:00|481.19|478.39|481.03|478.23|481.19|478.39|481.03|478.23|0
1638413710000|2021-12-02 02:55:10|480.94|478.14|480.94|478.14|481.03|478.23|480.94|478.14|0
1638413720000|2021-12-02 02:55:20|480.86|478.06|480.86|478.06|480.94|478.14|480.86|478.06|0
1638413730000|2021-12-02 02:55:30|481.19|478.39|481.19|478.39|481.19|478.39|481.19|478.39|0
1638413740000|2021-12-02 02:55:40|481.52|478.72|481.52|478.72|481.52|478.72|481.36|478.56|0
1638413750000|2021-12-02 02:55:50|481.69|478.89|482.02|479.22|482.19|479.39|481.69|478.89|0
1638413760000|2021-12-02 02:56:00|481.86|479.06|482.02|479.22|482.02|479.22|481.86|479.06|0
1638413770000|2021-12-02 02:56:10|481.86|479.06|482.19|479.39|482.36|479.56|481.86|479.06|0
1638413780000|2021-12-02 02:56:20|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1638413790000|2021-12-02 02:56:30|482.19|479.39|482.52|479.72|482.52|479.72|482.19|479.39|0
1638413800000|2021-12-02 02:56:40|482.36|479.56|482.36|479.56|482.52|479.72|482.36|479.56|0
1638413810000|2021-12-02 02:56:50|482.19|479.39|482.02|479.22|482.19|479.39|482.02|479.22|0
1638413820000|2021-12-02 02:57:00|482.69|479.89|482.69|479.89|482.86|480.06|482.69|479.89|0
1638413830000|2021-12-02 02:57:10|482.6|479.8|482.69|479.89|482.69|479.89|482.52|479.72|0
1638413840000|2021-12-02 02:57:20|482.77|479.97|482.86|480.06|482.86|480.06|482.77|479.97|0
1638413850000|2021-12-02 02:57:30|483.44|480.64|483.52|480.72|483.52|480.72|483.36|480.56|0
1638413860000|2021-12-02 02:57:40|483.36|480.56|483.36|480.56|483.52|480.72|483.36|480.56|0
1638413870000|2021-12-02 02:57:50|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1638413880000|2021-12-02 02:58:00|483.36|480.56|483.36|480.56|483.36|480.56|483.19|480.39|0
1638413890000|2021-12-02 02:58:10|483.77|480.97|483.19|480.39|483.77|480.97|483.19|480.39|0
1638413900000|2021-12-02 02:58:20|483.36|480.56|483.52|480.72|483.69|480.89|483.36|480.56|0
1638413910000|2021-12-02 02:58:30|483.44|480.64|483.36|480.56|483.44|480.64|483.36|480.56|0
1638413920000|2021-12-02 02:58:40|483.52|480.72|483.19|480.39|483.52|480.72|483.19|480.39|0
1638413930000|2021-12-02 02:58:50|483.02|480.22|483.19|480.39|483.19|480.39|483.02|480.22|0
1638413940000|2021-12-02 02:59:00|483.36|480.56|483.36|480.56|483.36|480.56|483.36|480.56|0
1638413950000|2021-12-02 02:59:10|483.27|480.47|483.19|480.39|483.27|480.47|483.02|480.22|0
1638413960000|2021-12-02 02:59:20|483.1|480.3|482.86|480.06|483.1|480.3|482.86|480.06|0
1638413980000|2021-12-02 02:59:40|483.19|480.39|483.02|480.22|483.19|480.39|483.02|480.22|0
1638413990000|2021-12-02 02:59:50|483.19|480.39|483.36|480.56|483.36|480.56|483.19|480.39|0
1638414000000|2021-12-02 03:00:00|483.44|480.64|483.27|480.47|483.52|480.72|483.27|480.47|0
1638414010000|2021-12-02 03:00:10|483.19|480.39|482.86|480.06|483.19|480.39|482.86|480.06|0
1638414020000|2021-12-02 03:00:20|483.02|480.22|482.69|479.89|483.02|480.22|482.69|479.89|0
1638414030000|2021-12-02 03:00:30|482.52|479.72|482.52|479.72|482.52|479.72|482.52|479.72|0
1638414040000|2021-12-02 03:00:40|482.69|479.89|482.44|479.64|482.69|479.89|482.44|479.64|0
1638414050000|2021-12-02 03:00:50|482.36|479.56|482.19|479.39|482.36|479.56|482.19|479.39|0
1638414060000|2021-12-02 03:01:00|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1638414070000|2021-12-02 03:01:10|481.86|479.06|481.69|478.89|481.94|479.14|481.69|478.89|0
1638414080000|2021-12-02 03:01:20|481.86|479.06|481.86|479.06|481.86|479.06|481.86|479.06|0
1638414090000|2021-12-02 03:01:30|481.85|479.05|481.69|478.89|482.19|479.39|481.69|478.89|0
1638414100000|2021-12-02 03:01:40|481.85|479.05|481.69|478.89|481.85|479.05|481.69|478.89|0
1638414110000|2021-12-02 03:01:50|481.52|478.72|481.52|478.72|481.52|478.72|481.52|478.72|0
1638414120000|2021-12-02 03:02:00|481.69|478.89|481.93|479.13|482.02|479.22|481.69|478.89|0
1638414130000|2021-12-02 03:02:10|481.85|479.05|481.77|478.97|481.85|479.05|481.77|478.97|0
1638414140000|2021-12-02 03:02:20|481.69|478.89|481.85|479.05|481.85|479.05|481.69|478.89|0
1638414150000|2021-12-02 03:02:30|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1638414160000|2021-12-02 03:02:40|482.1|479.3|482.19|479.39|482.19|479.39|482.1|479.3|0
1638414170000|2021-12-02 03:02:50|482.1|479.3|481.85|479.05|482.19|479.39|481.85|479.05|0
1638414180000|2021-12-02 03:03:00|482.02|479.22|481.85|479.05|482.02|479.22|481.85|479.05|0
1638414190000|2021-12-02 03:03:10|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1638414200000|2021-12-02 03:03:20|481.85|479.05|482.02|479.22|482.02|479.22|481.85|479.05|0
1638414210000|2021-12-02 03:03:30|481.85|479.05|481.69|478.89|481.85|479.05|481.52|478.72|0
1638414220000|2021-12-02 03:03:40|481.85|479.05|481.69|478.89|481.85|479.05|481.69|478.89|0
1638414230000|2021-12-02 03:03:50|481.77|478.97|481.85|479.05|481.85|479.05|481.69|478.89|0
1638414240000|2021-12-02 03:04:00|481.69|478.89|481.52|478.72|481.69|478.89|481.52|478.72|0
1638414250000|2021-12-02 03:04:10|481.6|478.8|481.69|478.89|481.69|478.89|481.6|478.8|0
1638414260000|2021-12-02 03:04:20|482.02|479.22|482.19|479.39|482.19|479.39|482.02|479.22|0
1638414270000|2021-12-02 03:04:30|482.35|479.55|482.35|479.55|482.52|479.72|482.35|479.55|0
1638414280000|2021-12-02 03:04:40|482.43|479.63|482.19|479.39|482.43|479.63|482.19|479.39|0
1638414290000|2021-12-02 03:04:50|481.85|479.05|481.85|479.05|481.93|479.13|481.85|479.05|0
1638414300000|2021-12-02 03:05:00|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1638414310000|2021-12-02 03:05:10|481.52|478.72|481.52|478.72|481.52|478.72|481.52|478.72|0
1638414320000|2021-12-02 03:05:20|481.69|478.89|481.35|478.55|481.69|478.89|481.35|478.55|0
1638414330000|2021-12-02 03:05:30|481.52|478.72|480.69|477.89|481.52|478.72|480.69|477.89|0
1638414340000|2021-12-02 03:05:40|481.02|478.22|481.19|478.39|481.19|478.39|481.02|478.22|0
1638414350000|2021-12-02 03:05:50|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1638414360000|2021-12-02 03:06:00|480.85|478.05|480.69|477.89|480.85|478.05|480.69|477.89|0
1638414370000|2021-12-02 03:06:10|480.52|477.72|480.85|478.05|480.85|478.05|480.52|477.72|0
1638414380000|2021-12-02 03:06:20|480.69|477.89|480.85|478.05|480.85|478.05|480.69|477.89|0
1638414400000|2021-12-02 03:06:40|481.02|478.22|481.02|478.22|481.02|478.22|480.85|478.05|0
1638414420000|2021-12-02 03:07:00|480.85|478.05|480.85|478.05|480.85|478.05|480.85|478.05|0
1638414430000|2021-12-02 03:07:10|480.69|477.89|481.02|478.22|481.02|478.22|480.69|477.89|0
1638414440000|2021-12-02 03:07:20|481.19|478.39|481.19|478.39|481.19|478.39|481.19|478.39|0
1638414450000|2021-12-02 03:07:30|481.02|478.22|480.69|477.89|481.02|478.22|480.69|477.89|0
1638414460000|2021-12-02 03:07:40|480.85|478.05|480.85|478.05|480.85|478.05|480.85|478.05|0
1638414470000|2021-12-02 03:07:50|481.19|478.39|481.02|478.22|481.19|478.39|481.02|478.22|0
1638414480000|2021-12-02 03:08:00|481.19|478.39|481.35|478.55|481.52|478.72|481.19|478.39|0
1638414490000|2021-12-02 03:08:10|481.52|478.72|481.68|478.88|481.68|478.88|481.52|478.72|0
1638414500000|2021-12-02 03:08:20|481.85|479.05|481.76|478.96|482.02|479.22|481.76|478.96|0
1638414510000|2021-12-02 03:08:30|481.85|479.05|482.18|479.38|482.18|479.38|481.85|479.05|0
1638414520000|2021-12-02 03:08:40|482.02|479.22|481.85|479.05|482.18|479.38|481.85|479.05|0
1638414530000|2021-12-02 03:08:50|482.02|479.22|482.18|479.38|482.18|479.38|482.02|479.22|0
1638414540000|2021-12-02 03:09:00|482.02|479.22|482.02|479.22|482.18|479.38|482.02|479.22|0
1638414550000|2021-12-02 03:09:10|481.85|479.05|482.02|479.22|482.02|479.22|481.85|479.05|0
1638414560000|2021-12-02 03:09:20|481.85|479.05|481.85|479.05|481.85|479.05|481.85|479.05|0
1638414570000|2021-12-02 03:09:30|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1638414580000|2021-12-02 03:09:40|481.52|478.72|481.68|478.88|481.68|478.88|481.52|478.72|0
1638414600000|2021-12-02 03:10:00|481.85|479.05|481.85|479.05|481.85|479.05|481.85|479.05|0
1638414610000|2021-12-02 03:10:10|482.02|479.22|482.1|479.3|482.1|479.3|482.02|479.22|0
1638414620000|2021-12-02 03:10:20|482.18|479.38|482.02|479.22|482.18|479.38|482.02|479.22|0
1638414630000|2021-12-02 03:10:30|481.68|478.88|481.68|478.88|481.76|478.96|481.68|478.88|0
1638414640000|2021-12-02 03:10:40|481.85|479.05|481.35|478.55|481.85|479.05|481.35|478.55|0
1638414650000|2021-12-02 03:10:50|480.85|478.05|480.19|477.39|480.85|478.05|480.02|477.22|0
1638414660000|2021-12-02 03:11:00|480.35|477.55|480.18|477.38|480.35|477.55|480.18|477.38|0
1638414670000|2021-12-02 03:11:10|480.52|477.72|480.35|477.55|480.68|477.88|480.35|477.55|0
1638414680000|2021-12-02 03:11:20|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1638414690000|2021-12-02 03:11:30|480.35|477.55|479.52|476.72|480.35|477.55|479.52|476.72|0
1638414700000|2021-12-02 03:11:40|479.69|476.89|479.52|476.72|479.69|476.89|479.52|476.72|0
1638414710000|2021-12-02 03:11:50|479.35|476.55|479.69|476.89|479.69|476.89|479.35|476.55|0
1638414720000|2021-12-02 03:12:00|479.85|477.05|479.69|476.89|479.85|477.05|479.69|476.89|0
1638414730000|2021-12-02 03:12:10|479.52|476.72|479.69|476.89|479.69|476.89|479.52|476.72|0
1638414740000|2021-12-02 03:12:20|479.85|477.05|479.85|477.05|480.02|477.22|479.85|477.05|0
1638414750000|2021-12-02 03:12:30|480.18|477.38|480.02|477.22|480.18|477.38|480.02|477.22|0
1638414760000|2021-12-02 03:12:40|480.18|477.38|480.35|477.55|480.35|477.55|480.18|477.38|0
1638414770000|2021-12-02 03:12:50|480.52|477.72|480.35|477.55|480.52|477.72|480.35|477.55|0
1638414780000|2021-12-02 03:13:00|480.52|477.72|480.18|477.38|480.52|477.72|480.18|477.38|0
1638414790000|2021-12-02 03:13:10|480.35|477.55|480.18|477.38|480.35|477.55|480.18|477.38|0
1638414800000|2021-12-02 03:13:20|480.35|477.55|480.35|477.55|480.35|477.55|480.35|477.55|0
1638414810000|2021-12-02 03:13:30|480.26|477.46|480.35|477.55|480.35|477.55|480.18|477.38|0
1638414820000|2021-12-02 03:13:40|480.52|477.72|480.18|477.38|480.52|477.72|480.18|477.38|0
1638414830000|2021-12-02 03:13:50|480.02|477.22|480.02|477.22|480.18|477.38|480.02|477.22|0
1638414840000|2021-12-02 03:14:00|479.68|476.88|479.52|476.72|479.68|476.88|479.52|476.72|0
1638414850000|2021-12-02 03:14:10|479.35|476.55|479.68|476.88|479.76|476.96|479.35|476.55|0
1638414860000|2021-12-02 03:14:20|479.76|476.96|480.02|477.22|480.02|477.22|479.76|476.96|0
1638414870000|2021-12-02 03:14:30|479.85|477.05|479.76|476.96|479.85|477.05|479.68|476.88|0
1638414880000|2021-12-02 03:14:40|479.68|476.88|480.18|477.38|480.18|477.38|479.68|476.88|0
1638414890000|2021-12-02 03:14:50|480.26|477.46|480.18|477.38|480.35|477.55|480.02|477.22|0
1638414900000|2021-12-02 03:15:00|480.35|477.55|479.85|477.05|480.35|477.55|479.85|477.05|0
1638414910000|2021-12-02 03:15:10|479.35|476.55|479.35|476.55|479.52|476.72|479.35|476.55|0
1638414920000|2021-12-02 03:15:20|479.26|476.46|479.35|476.55|479.35|476.55|479.26|476.46|0
1638414930000|2021-12-02 03:15:30|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1638414940000|2021-12-02 03:15:40|479.35|476.55|479.26|476.46|479.35|476.55|479.26|476.46|0
1638414950000|2021-12-02 03:15:50|479.35|476.55|479.18|476.38|479.35|476.55|479.18|476.38|0
1638414960000|2021-12-02 03:16:00|479.1|476.3|479.18|476.38|479.18|476.38|479.1|476.3|0
1638414970000|2021-12-02 03:16:10|479.1|476.3|479.02|476.22|479.1|476.3|479.02|476.22|0
1638414980000|2021-12-02 03:16:20|478.85|476.05|478.69|475.89|478.85|476.05|478.69|475.89|0
1638414990000|2021-12-02 03:16:30|478.35|475.55|477.86|475.06|478.35|475.55|477.86|475.06|0
1638415000000|2021-12-02 03:16:40|478.02|475.22|478.02|475.22|478.02|475.22|478.02|475.22|0
1638415010000|2021-12-02 03:16:50|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1638415020000|2021-12-02 03:17:00|478.35|475.55|478.85|476.05|478.85|476.05|478.35|475.55|0
1638415030000|2021-12-02 03:17:10|478.35|475.55|478.35|475.55|478.35|475.55|478.19|475.39|0
1638415040000|2021-12-02 03:17:20|478.77|475.97|479.18|476.38|479.18|476.38|478.77|475.97|0
1638415050000|2021-12-02 03:17:30|479.35|476.55|479.43|476.63|479.52|476.72|479.35|476.55|0
1638415060000|2021-12-02 03:17:40|479.35|476.55|479.18|476.38|479.35|476.55|479.1|476.3|0
1638415070000|2021-12-02 03:17:50|479.35|476.55|479.68|476.88|479.76|476.96|479.35|476.55|0
1638415080000|2021-12-02 03:18:00|479.35|476.55|479.26|476.46|479.35|476.55|479.26|476.46|0
1638415090000|2021-12-02 03:18:10|479.35|476.55|479.35|476.55|479.43|476.63|479.35|476.55|0
1638415100000|2021-12-02 03:18:20|479.43|476.63|479.18|476.38|479.43|476.63|479.18|476.38|0
1638415110000|2021-12-02 03:18:30|479.02|476.22|478.68|475.88|479.02|476.22|478.68|475.88|0
1638415120000|2021-12-02 03:18:40|478.76|475.96|478.35|475.55|478.76|475.96|478.35|475.55|0
1638415130000|2021-12-02 03:18:50|478.68|475.88|478.6|475.8|478.68|475.88|478.6|475.8|0
1638415140000|2021-12-02 03:19:00|478.52|475.72|479.02|476.22|479.02|476.22|478.52|475.72|0
1638415150000|2021-12-02 03:19:10|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1638415160000|2021-12-02 03:19:20|479.02|476.22|479.1|476.3|479.1|476.3|479.02|476.22|0
1638415170000|2021-12-02 03:19:30|479.02|476.22|478.52|475.72|479.02|476.22|478.52|475.72|0
1638415180000|2021-12-02 03:19:40|478.35|475.55|478.68|475.88|478.68|475.88|478.35|475.55|0
1638415190000|2021-12-02 03:19:50|478.52|475.72|478.68|475.88|478.68|475.88|478.43|475.63|0
1638415200000|2021-12-02 03:20:00|478.76|475.96|478.68|475.88|478.85|476.05|478.68|475.88|0
1638415210000|2021-12-02 03:20:10|478.85|476.05|478.85|476.05|478.85|476.05|478.76|475.96|0
1638415230000|2021-12-02 03:20:30|478.68|475.88|478.68|475.88|478.68|475.88|478.68|475.88|0
1638415240000|2021-12-02 03:20:40|478.6|475.8|478.85|476.05|478.85|476.05|478.6|475.8|0
1638415250000|2021-12-02 03:20:50|478.68|475.88|478.85|476.05|478.85|476.05|478.68|475.88|0
1638415270000|2021-12-02 03:21:10|478.76|475.96|479.1|476.3|479.18|476.38|478.76|475.96|0
1638415280000|2021-12-02 03:21:20|479.18|476.38|479.02|476.22|479.18|476.38|479.02|476.22|0
1638415290000|2021-12-02 03:21:30|479.18|476.38|479.02|476.22|479.18|476.38|479.02|476.22|0
1638415300000|2021-12-02 03:21:40|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1638415310000|2021-12-02 03:21:50|479.02|476.22|479.18|476.38|479.18|476.38|479.02|476.22|0
1638415320000|2021-12-02 03:22:00|479.35|476.55|479.35|476.55|479.35|476.55|479.35|476.55|0
1638415330000|2021-12-02 03:22:10|479.26|476.46|479.35|476.55|479.43|476.63|479.26|476.46|0
1638415340000|2021-12-02 03:22:20|479.18|476.38|479.35|476.55|479.35|476.55|479.09|476.29|0
1638415350000|2021-12-02 03:22:30|479.51|476.71|479.35|476.55|479.51|476.71|479.35|476.55|0
1638415360000|2021-12-02 03:22:40|479.59|476.79|479.51|476.71|479.59|476.79|479.51|476.71|0
1638415370000|2021-12-02 03:22:50|479.68|476.88|479.51|476.71|479.68|476.88|479.51|476.71|0
1638415380000|2021-12-02 03:23:00|479.59|476.79|479.18|476.38|479.59|476.79|479.18|476.38|0
1638415390000|2021-12-02 03:23:10|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1638415400000|2021-12-02 03:23:20|479.35|476.55|479.01|476.21|479.35|476.55|479.01|476.21|0
1638415410000|2021-12-02 03:23:30|478.85|476.05|478.85|476.05|479.01|476.21|478.85|476.05|0
1638415420000|2021-12-02 03:23:40|478.76|475.96|478.68|475.88|478.85|476.05|478.68|475.88|0
1638415430000|2021-12-02 03:23:50|478.52|475.72|478.68|475.88|478.85|476.05|478.52|475.72|0
1638415440000|2021-12-02 03:24:00|478.85|476.05|478.6|475.8|478.85|476.05|478.6|475.8|0
1638415450000|2021-12-02 03:24:10|478.68|475.88|478.52|475.72|478.68|475.88|478.52|475.72|0
1638415460000|2021-12-02 03:24:20|478.68|475.88|478.85|476.05|478.85|476.05|478.68|475.88|0
1638415480000|2021-12-02 03:24:40|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1638415490000|2021-12-02 03:24:50|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1638415500000|2021-12-02 03:25:00|478.52|475.72|478.52|475.72|478.52|475.72|478.35|475.55|0
1638415510000|2021-12-02 03:25:10|478.68|475.88|478.35|475.55|478.68|475.88|478.35|475.55|0
1638415520000|2021-12-02 03:25:20|478.02|475.22|477.85|475.05|478.02|475.22|477.85|475.05|0
1638415530000|2021-12-02 03:25:30|477.6|474.8|477.52|474.72|477.6|474.8|477.35|474.55|0
1638415540000|2021-12-02 03:25:40|477.43|474.63|477.52|474.72|477.52|474.72|477.35|474.55|0
1638415550000|2021-12-02 03:25:50|477.85|475.05|478.02|475.22|478.02|475.22|477.85|475.05|0
1638415560000|2021-12-02 03:26:00|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1638415570000|2021-12-02 03:26:10|478.26|475.46|478.35|475.55|478.35|475.55|478.26|475.46|0
1638415580000|2021-12-02 03:26:20|478.26|475.46|478.26|475.46|478.35|475.55|478.26|475.46|0
1638415590000|2021-12-02 03:26:30|478.18|475.38|478.35|475.55|478.35|475.55|478.18|475.38|0
1638415600000|2021-12-02 03:26:40|478.51|475.71|478.85|476.05|478.85|476.05|478.51|475.71|0
1638415610000|2021-12-02 03:26:50|479.01|476.21|478.85|476.05|479.01|476.21|478.85|476.05|0
1638415620000|2021-12-02 03:27:00|478.93|476.13|478.02|475.22|478.93|476.13|478.02|475.22|0
1638415630000|2021-12-02 03:27:10|478.35|475.55|478.68|475.88|478.68|475.88|478.35|475.55|0
1638415640000|2021-12-02 03:27:20|478.85|476.05|479.01|476.21|479.09|476.29|478.85|476.05|0
1638415650000|2021-12-02 03:27:30|479.09|476.29|479.18|476.38|479.18|476.38|479.09|476.29|0
1638415660000|2021-12-02 03:27:40|479.01|476.21|479.34|476.54|479.34|476.54|479.01|476.21|0
1638415680000|2021-12-02 03:28:00|479.18|476.38|479.01|476.21|479.18|476.38|479.01|476.21|0
1638415690000|2021-12-02 03:28:10|478.85|476.05|478.85|476.05|479.01|476.21|478.85|476.05|0
1638415700000|2021-12-02 03:28:20|479.01|476.21|478.93|476.13|479.01|476.21|478.93|476.13|0
1638415710000|2021-12-02 03:28:30|479.01|476.21|478.85|476.05|479.09|476.29|478.85|476.05|0
1638415720000|2021-12-02 03:28:40|479.01|476.21|479.01|476.21|479.01|476.21|479.01|476.21|0
1638415730000|2021-12-02 03:28:50|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1638415740000|2021-12-02 03:29:00|479.01|476.21|479.09|476.29|479.09|476.29|479.01|476.21|0
1638415750000|2021-12-02 03:29:10|479.01|476.21|479.34|476.54|479.34|476.54|478.93|476.13|0
1638415760000|2021-12-02 03:29:20|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1638415780000|2021-12-02 03:29:40|479.34|476.54|479.51|476.71|479.51|476.71|479.34|476.54|0
1638415790000|2021-12-02 03:29:50|479.34|476.54|479.18|476.38|479.34|476.54|479.18|476.38|0
1638415800000|2021-12-02 03:30:00|479.01|476.21|479.34|476.54|479.34|476.54|479.01|476.21|0
1638415810000|2021-12-02 03:30:10|479.26|476.46|479.51|476.71|479.68|476.88|479.26|476.46|0
1638415820000|2021-12-02 03:30:20|479.59|476.79|479.59|476.79|479.59|476.79|479.51|476.71|0
1638415830000|2021-12-02 03:30:30|479.34|476.54|479.18|476.38|479.34|476.54|479.01|476.21|0
1638415840000|2021-12-02 03:30:40|479.34|476.54|479.34|476.54|479.34|476.54|479.34|476.54|0
1638415850000|2021-12-02 03:30:50|479.18|476.38|479.34|476.54|479.34|476.54|479.18|476.38|0
1638415870000|2021-12-02 03:31:10|479.51|476.71|479.68|476.88|479.68|476.88|479.51|476.71|0
1638415880000|2021-12-02 03:31:20|479.84|477.04|479.92|477.12|479.92|477.12|479.84|477.04|0
1638415890000|2021-12-02 03:31:30|479.84|477.04|480.17|477.37|480.17|477.37|479.84|477.04|0
1638415900000|2021-12-02 03:31:40|480.01|477.21|479.84|477.04|480.01|477.21|479.84|477.04|0
1638415910000|2021-12-02 03:31:50|480.01|477.21|480.09|477.29|480.09|477.29|480.01|477.21|0
1638415920000|2021-12-02 03:32:00|479.84|477.04|480.01|477.21|480.17|477.37|479.84|477.04|0
1638415930000|2021-12-02 03:32:10|480.17|477.37|480.01|477.21|480.17|477.37|479.92|477.12|0
1638415940000|2021-12-02 03:32:20|479.92|477.12|480.17|477.37|480.17|477.37|479.84|477.04|0
1638415950000|2021-12-02 03:32:30|480.01|477.21|480.17|477.37|480.17|477.37|480.01|477.21|0
1638415960000|2021-12-02 03:32:40|479.84|477.04|479.67|476.87|479.84|477.04|479.67|476.87|0
1638415970000|2021-12-02 03:32:50|479.84|477.04|480.17|477.37|480.17|477.37|479.84|477.04|0
1638415980000|2021-12-02 03:33:00|480.01|477.21|480.17|477.37|480.17|477.37|480.01|477.21|0
1638415990000|2021-12-02 03:33:10|480.25|477.45|480.17|477.37|480.34|477.54|480.17|477.37|0
1638416000000|2021-12-02 03:33:20|480.34|477.54|480.17|477.37|480.34|477.54|480.17|477.37|0
1638416010000|2021-12-02 03:33:30|480.01|477.21|479.84|477.04|480.01|477.21|479.67|476.87|0
1638416030000|2021-12-02 03:33:50|480.01|477.21|480.01|477.21|480.17|477.37|480.01|477.21|0
1638416040000|2021-12-02 03:34:00|479.67|476.87|479.67|476.87|479.67|476.87|479.51|476.71|0
1638416050000|2021-12-02 03:34:10|479.34|476.54|479.42|476.62|479.42|476.62|479.34|476.54|0
1638416060000|2021-12-02 03:34:20|479.34|476.54|479.51|476.71|479.51|476.71|479.34|476.54|0
1638416070000|2021-12-02 03:34:30|479.67|476.87|479.84|477.04|479.84|477.04|479.67|476.87|0
1638416080000|2021-12-02 03:34:40|479.75|476.95|479.42|476.62|479.75|476.95|479.42|476.62|0
1638416090000|2021-12-02 03:34:50|479.51|476.71|479.67|476.87|479.67|476.87|479.51|476.71|0
1638416100000|2021-12-02 03:35:00|479.51|476.71|479.67|476.87|479.67|476.87|479.51|476.71|0
1638416110000|2021-12-02 03:35:10|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1638416120000|2021-12-02 03:35:20|479.67|476.87|479.51|476.71|479.67|476.87|479.51|476.71|0
1638416130000|2021-12-02 03:35:30|479.59|476.79|479.34|476.54|479.59|476.79|479.34|476.54|0
1638416140000|2021-12-02 03:35:40|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1638416150000|2021-12-02 03:35:50|479.34|476.54|479.34|476.54|479.34|476.54|479.34|476.54|0
1638416160000|2021-12-02 03:36:00|479.51|476.71|479.17|476.37|479.51|476.71|479.17|476.37|0
1638416170000|2021-12-02 03:36:10|478.84|476.04|478.68|475.88|478.84|476.04|478.51|475.71|0
1638416180000|2021-12-02 03:36:20|478.51|475.71|478.18|475.38|478.51|475.71|478.18|475.38|0
1638416190000|2021-12-02 03:36:30|478.34|475.54|478.34|475.54|478.51|475.71|478.34|475.54|0
1638416200000|2021-12-02 03:36:40|478.51|475.71|478.34|475.54|478.51|475.71|478.18|475.38|0
1638416210000|2021-12-02 03:36:50|478.18|475.38|478.01|475.21|478.18|475.38|478.01|475.21|0
1638416220000|2021-12-02 03:37:00|478.09|475.29|478.18|475.38|478.18|475.38|478.01|475.21|0
1638416230000|2021-12-02 03:37:10|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1638416240000|2021-12-02 03:37:20|477.84|475.04|477.84|475.04|477.92|475.12|477.84|475.04|0
1638416250000|2021-12-02 03:37:30|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1638416260000|2021-12-02 03:37:40|477.68|474.88|477.35|474.55|477.68|474.88|477.35|474.55|0
1638416270000|2021-12-02 03:37:50|477.01|474.21|476.85|474.05|477.01|474.21|476.76|473.96|0
1638416280000|2021-12-02 03:38:00|477.01|474.21|477.68|474.88|477.68|474.88|477.01|474.21|0
1638416290000|2021-12-02 03:38:10|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1638416310000|2021-12-02 03:38:30|477.35|474.55|477.51|474.71|477.68|474.88|477.35|474.55|0
1638416320000|2021-12-02 03:38:40|477.35|474.55|477.35|474.55|477.51|474.71|477.35|474.55|0
1638416330000|2021-12-02 03:38:50|477.51|474.71|477.35|474.55|477.51|474.71|477.35|474.55|0
1638416340000|2021-12-02 03:39:00|477.68|474.88|477.92|475.12|478.01|475.21|477.68|474.88|0
1638416350000|2021-12-02 03:39:10|477.84|475.04|477.68|474.88|477.84|475.04|477.68|474.88|0
1638416360000|2021-12-02 03:39:20|477.51|474.71|477.84|475.04|477.84|475.04|477.51|474.71|0
1638416370000|2021-12-02 03:39:30|477.68|474.88|477.51|474.71|477.68|474.88|477.51|474.71|0
1638416380000|2021-12-02 03:39:40|477.68|474.88|477.84|475.04|477.84|475.04|477.68|474.88|0
1638416390000|2021-12-02 03:39:50|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1638416400000|2021-12-02 03:40:00|477.84|475.04|477.59|474.79|477.84|475.04|477.51|474.71|0
1638416410000|2021-12-02 03:40:10|477.68|474.88|477.09|474.29|477.68|474.88|477.09|474.29|0
1638416420000|2021-12-02 03:40:20|477.18|474.38|476.85|474.05|477.18|474.38|476.85|474.05|0
1638416430000|2021-12-02 03:40:30|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1638416440000|2021-12-02 03:40:40|476.85|474.05|477.18|474.38|477.18|474.38|476.85|474.05|0
1638416450000|2021-12-02 03:40:50|477.35|474.55|477.34|474.54|477.35|474.55|477.34|474.54|0
1638416460000|2021-12-02 03:41:00|477.51|474.71|477.59|474.79|477.59|474.79|477.51|474.71|0
1638416470000|2021-12-02 03:41:10|477.84|475.04|477.84|475.04|478.01|475.21|477.68|474.88|0
1638416490000|2021-12-02 03:41:30|477.92|475.12|478.01|475.21|478.01|475.21|477.84|475.04|0
1638416510000|2021-12-02 03:41:50|477.76|474.96|477.84|475.04|477.84|475.04|477.76|474.96|0
1638416520000|2021-12-02 03:42:00|478.17|475.37|478.01|475.21|478.17|475.37|478.01|475.21|0
1638416530000|2021-12-02 03:42:10|478.17|475.37|478.17|475.37|478.17|475.37|478.09|475.29|0
1638416540000|2021-12-02 03:42:20|478.34|475.54|478.25|475.45|478.34|475.54|478.25|475.45|0
1638416550000|2021-12-02 03:42:30|478.34|475.54|478.34|475.54|478.34|475.54|478.17|475.37|0
1638416570000|2021-12-02 03:42:50|478.17|475.37|478.25|475.45|478.25|475.45|478.17|475.37|0
1638416580000|2021-12-02 03:43:00|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1638416590000|2021-12-02 03:43:10|478.17|475.37|478.01|475.21|478.17|475.37|478.01|475.21|0
1638416600000|2021-12-02 03:43:20|477.84|475.04|477.84|475.04|477.84|475.04|477.84|475.04|0
1638416610000|2021-12-02 03:43:30|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1638416620000|2021-12-02 03:43:40|478.17|475.37|478.25|475.45|478.25|475.45|478.17|475.37|0
1638416630000|2021-12-02 03:43:50|478.17|475.37|478.01|475.21|478.17|475.37|478.01|475.21|0
1638416640000|2021-12-02 03:44:00|477.84|475.04|477.92|475.12|477.92|475.12|477.84|475.04|0
1638416650000|2021-12-02 03:44:10|477.84|475.04|477.92|475.12|478.01|475.21|477.84|475.04|0
1638416660000|2021-12-02 03:44:20|478.01|475.21|478.17|475.37|478.17|475.37|478.01|475.21|0
1638416680000|2021-12-02 03:44:40|478.01|475.21|478.01|475.21|478.01|475.21|477.84|475.04|0
1638416690000|2021-12-02 03:44:50|477.84|475.04|477.84|475.04|477.84|475.04|477.84|475.04|0
1638416700000|2021-12-02 03:45:00|477.92|475.12|478.17|475.37|478.17|475.37|477.92|475.12|0
1638416710000|2021-12-02 03:45:10|478.09|475.29|477.01|474.21|478.09|475.29|477.01|474.21|0
1638416720000|2021-12-02 03:45:20|477.18|474.38|476.84|474.04|477.18|474.38|476.84|474.04|0
1638416730000|2021-12-02 03:45:30|476.68|473.88|476.26|473.46|476.68|473.88|476.26|473.46|0
1638416740000|2021-12-02 03:45:40|476.35|473.55|476.51|473.71|476.51|473.71|476.35|473.55|0
1638416750000|2021-12-02 03:45:50|476.68|473.88|477.01|474.21|477.01|474.21|476.68|473.88|0
1638416760000|2021-12-02 03:46:00|476.92|474.12|477.01|474.21|477.01|474.21|476.92|474.12|0
1638416770000|2021-12-02 03:46:10|477.09|474.29|477.51|474.71|477.51|474.71|477.09|474.29|0
1638416780000|2021-12-02 03:46:20|477.67|474.87|477.67|474.87|477.67|474.87|477.51|474.71|0
1638416790000|2021-12-02 03:46:30|477.84|475.04|477.84|475.04|477.84|475.04|477.84|475.04|0
1638416800000|2021-12-02 03:46:40|477.67|474.87|477.67|474.87|477.84|475.04|477.67|474.87|0
1638416810000|2021-12-02 03:46:50|477.75|474.95|477.67|474.87|477.84|475.04|477.67|474.87|0
1638416820000|2021-12-02 03:47:00|477.75|474.95|478.5|475.7|478.5|475.7|477.75|474.95|0
1638416830000|2021-12-02 03:47:10|478.25|475.45|478.17|475.37|478.25|475.45|478.01|475.21|0
1638416840000|2021-12-02 03:47:20|478.01|475.21|478.67|475.87|478.67|475.87|478.01|475.21|0
1638416850000|2021-12-02 03:47:30|478.84|476.04|478.67|475.87|479|476.2|478.67|475.87|0
1638416860000|2021-12-02 03:47:40|478.58|475.78|478.67|475.87|478.67|475.87|478.5|475.7|0
1638416870000|2021-12-02 03:47:50|478.84|476.04|479|476.2|479|476.2|478.84|476.04|0
1638416880000|2021-12-02 03:48:00|478.84|476.04|478.91|476.11|478.91|476.11|478.84|476.04|0
1638416890000|2021-12-02 03:48:10|478.84|476.04|479|476.2|479|476.2|478.84|476.04|0
1638416900000|2021-12-02 03:48:20|479.17|476.37|479.17|476.37|479.33|476.53|479.17|476.37|0
1638416910000|2021-12-02 03:48:30|479.33|476.53|479.5|476.7|479.5|476.7|479.33|476.53|0
1638416920000|2021-12-02 03:48:40|479.33|476.53|479.67|476.87|479.67|476.87|479.33|476.53|0
1638416930000|2021-12-02 03:48:50|479.33|476.53|479.17|476.37|479.33|476.53|479.17|476.37|0
1638416940000|2021-12-02 03:49:00|479.33|476.53|479.5|476.7|479.5|476.7|479.33|476.53|0
1638416960000|2021-12-02 03:49:20|479.33|476.53|479.33|476.53|479.5|476.7|479.33|476.53|0
1638416970000|2021-12-02 03:49:30|479.41|476.61|479.33|476.53|479.41|476.61|479.17|476.37|0
1638416990000|2021-12-02 03:49:50|479.17|476.37|479.17|476.37|479.17|476.37|479.17|476.37|0
1638417000000|2021-12-02 03:50:00|479|476.2|478.83|476.03|479|476.2|478.83|476.03|0
1638417020000|2021-12-02 03:50:20|478.75|475.95|478.83|476.03|478.83|476.03|478.75|475.95|0
1638417030000|2021-12-02 03:50:30|478.91|476.11|478.91|476.11|478.91|476.11|478.83|476.03|0
1638417040000|2021-12-02 03:50:40|479|476.2|479|476.2|479|476.2|479|476.2|0
1638417050000|2021-12-02 03:50:50|478.83|476.03|479|476.2|479|476.2|478.83|476.03|0
1638417060000|2021-12-02 03:51:00|479.17|476.37|479|476.2|479.25|476.45|479|476.2|0
1638417070000|2021-12-02 03:51:10|479.08|476.28|479|476.2|479.08|476.28|479|476.2|0
1638417080000|2021-12-02 03:51:20|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1638417090000|2021-12-02 03:51:30|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1638417100000|2021-12-02 03:51:40|478.83|476.03|479|476.2|479|476.2|478.67|475.87|0
1638417110000|2021-12-02 03:51:50|478.91|476.11|478.83|476.03|478.91|476.11|478.83|476.03|0
1638417120000|2021-12-02 03:52:00|479|476.2|479|476.2|479|476.2|479|476.2|0
1638417130000|2021-12-02 03:52:10|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1638417150000|2021-12-02 03:52:30|479|476.2|479.08|476.28|479.08|476.28|479|476.2|0
1638417160000|2021-12-02 03:52:40|479.5|476.7|479.33|476.53|479.58|476.78|479.33|476.53|0
1638417170000|2021-12-02 03:52:50|479.41|476.61|479.66|476.86|479.66|476.86|479.41|476.61|0
1638417180000|2021-12-02 03:53:00|479.58|476.78|479.66|476.86|479.83|477.03|479.58|476.78|0
1638417190000|2021-12-02 03:53:10|479.5|476.7|479.66|476.86|479.66|476.86|479.5|476.7|0
1638417200000|2021-12-02 03:53:20|479.83|477.03|479.66|476.86|479.83|477.03|479.66|476.86|0
1638417210000|2021-12-02 03:53:30|479.91|477.11|479.83|477.03|479.91|477.11|479.66|476.86|0
1638417220000|2021-12-02 03:53:40|480|477.2|479.83|477.03|480|477.2|479.83|477.03|0
1638417230000|2021-12-02 03:53:50|479.66|476.86|479.74|476.94|479.74|476.94|479.66|476.86|0
1638417240000|2021-12-02 03:54:00|479.83|477.03|479.5|476.7|480|477.2|479.5|476.7|0
1638417250000|2021-12-02 03:54:10|479.33|476.53|479|476.2|479.33|476.53|479|476.2|0
1638417260000|2021-12-02 03:54:20|479.16|476.36|479|476.2|479.16|476.36|479|476.2|0
1638417270000|2021-12-02 03:54:30|479.16|476.36|479.16|476.36|479.24|476.44|479.16|476.36|0
1638417280000|2021-12-02 03:54:40|479|476.2|479|476.2|479|476.2|479|476.2|0
1638417290000|2021-12-02 03:54:50|479.16|476.36|479.16|476.36|479.24|476.44|479.16|476.36|0
1638417300000|2021-12-02 03:55:00|479|476.2|479|476.2|479|476.2|479|476.2|0
1638417320000|2021-12-02 03:55:20|478.83|476.03|478.91|476.11|478.91|476.11|478.83|476.03|0
1638417330000|2021-12-02 03:55:30|479|476.2|479.33|476.53|479.33|476.53|479|476.2|0
1638417340000|2021-12-02 03:55:40|479.5|476.7|479.5|476.7|479.5|476.7|479.41|476.61|0
1638417350000|2021-12-02 03:55:50|479.33|476.53|479.16|476.36|479.33|476.53|479.16|476.36|0
1638417360000|2021-12-02 03:56:00|479|476.2|479.08|476.28|479.08|476.28|479|476.2|0
1638417370000|2021-12-02 03:56:10|479.16|476.36|478.5|475.7|479.16|476.36|478.5|475.7|0
1638417390000|2021-12-02 03:56:30|478.41|475.61|478.83|476.03|478.83|476.03|478.33|475.53|0
1638417400000|2021-12-02 03:56:40|478.66|475.86|478.83|476.03|478.83|476.03|478.66|475.86|0
1638417410000|2021-12-02 03:56:50|478.66|475.86|478.33|475.53|478.66|475.86|478.33|475.53|0
1638417420000|2021-12-02 03:57:00|478.41|475.61|478.33|475.53|478.5|475.7|478.33|475.53|0
1638417430000|2021-12-02 03:57:10|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1638417440000|2021-12-02 03:57:20|478.66|475.86|478.5|475.7|478.66|475.86|478.5|475.7|0
1638417450000|2021-12-02 03:57:30|478.66|475.86|479|476.2|479|476.2|478.66|475.86|0
1638417470000|2021-12-02 03:57:50|478.91|476.11|478.91|476.11|478.91|476.11|478.91|476.11|0
1638417480000|2021-12-02 03:58:00|479|476.2|479|476.2|479|476.2|479|476.2|0
1638417490000|2021-12-02 03:58:10|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1638417500000|2021-12-02 03:58:20|479.16|476.36|479.33|476.53|479.33|476.53|479.16|476.36|0
1638417510000|2021-12-02 03:58:30|479.49|476.69|479.49|476.69|479.49|476.69|479.49|476.69|0
1638417520000|2021-12-02 03:58:40|479.33|476.53|479.16|476.36|479.33|476.53|479.08|476.28|0
1638417530000|2021-12-02 03:58:50|479|476.2|479|476.2|479|476.2|479|476.2|0
1638417540000|2021-12-02 03:59:00|479.08|476.28|478.83|476.03|479.08|476.28|478.83|476.03|0
1638417550000|2021-12-02 03:59:10|479.33|476.53|479.66|476.86|479.66|476.86|479.33|476.53|0
1638417560000|2021-12-02 03:59:20|479.57|476.77|479.57|476.77|479.66|476.86|479.57|476.77|0
1638417570000|2021-12-02 03:59:30|479.66|476.86|479.57|476.77|479.66|476.86|479.49|476.69|0
1638417580000|2021-12-02 03:59:40|479.49|476.69|479.33|476.53|479.49|476.69|479.33|476.53|0
1638417590000|2021-12-02 03:59:50|479.16|476.36|479.33|476.53|479.33|476.53|479.16|476.36|0
1638417600000|2021-12-02 04:00:00|479.99|477.19|480.32|477.52|480.32|477.52|479.99|477.19|0
1638417610000|2021-12-02 04:00:10|480.99|478.19|481.49|478.69|481.49|478.69|480.99|478.19|0
1638417620000|2021-12-02 04:00:20|481.4|478.6|481.32|478.52|481.49|478.69|481.07|478.27|0
1638417630000|2021-12-02 04:00:30|481.4|478.6|481.49|478.69|481.82|479.02|481.4|478.6|0
1638417640000|2021-12-02 04:00:40|481.32|478.52|481.16|478.36|481.32|478.52|481.16|478.36|0
1638417650000|2021-12-02 04:00:50|481.32|478.52|481.32|478.52|481.32|478.52|481.32|478.52|0
1638417660000|2021-12-02 04:01:00|481.07|478.27|481.49|478.69|481.49|478.69|480.99|478.19|0
1638417670000|2021-12-02 04:01:10|480.82|478.02|481.16|478.36|481.16|478.36|480.82|478.02|0
1638417680000|2021-12-02 04:01:20|481.32|478.52|481.16|478.36|481.32|478.52|481.16|478.36|0
1638417690000|2021-12-02 04:01:30|481.24|478.44|482.24|479.44|482.24|479.44|481.24|478.44|0
1638417700000|2021-12-02 04:01:40|482.32|479.52|482.32|479.52|482.32|479.52|482.24|479.44|0
1638417710000|2021-12-02 04:01:50|482.49|479.69|482.49|479.69|482.49|479.69|482.4|479.6|0
1638417720000|2021-12-02 04:02:00|482.32|479.52|481.99|479.19|482.66|479.86|481.99|479.19|0
1638417730000|2021-12-02 04:02:10|482.24|479.44|482.49|479.69|482.49|479.69|482.16|479.36|0
1638417740000|2021-12-02 04:02:20|482.66|479.86|482.66|479.86|482.82|480.02|482.32|479.52|0
1638417750000|2021-12-02 04:02:30|482.57|479.77|482.49|479.69|482.57|479.77|482.49|479.69|0
1638417760000|2021-12-02 04:02:40|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1638417770000|2021-12-02 04:02:50|482.16|479.36|482.32|479.52|482.32|479.52|482.16|479.36|0
1638417780000|2021-12-02 04:03:00|482.16|479.36|481.99|479.19|482.16|479.36|481.99|479.19|0
1638417790000|2021-12-02 04:03:10|481.82|479.02|481.99|479.19|481.99|479.19|481.82|479.02|0
1638417800000|2021-12-02 04:03:20|482.16|479.36|482.15|479.35|482.16|479.36|482.15|479.35|0
1638417810000|2021-12-02 04:03:30|482.32|479.52|482.15|479.35|482.32|479.52|482.15|479.35|0
1638417820000|2021-12-02 04:03:40|481.99|479.19|481.99|479.19|481.99|479.19|481.99|479.19|0
1638417830000|2021-12-02 04:03:50|482.15|479.35|482.07|479.27|482.15|479.35|482.07|479.27|0
1638417840000|2021-12-02 04:04:00|482.15|479.35|481.82|479.02|482.15|479.35|481.82|479.02|0
1638417850000|2021-12-02 04:04:10|481.49|478.69|482.15|479.35|482.15|479.35|481.49|478.69|0
1638417860000|2021-12-02 04:04:20|481.99|479.19|481.99|479.19|482.15|479.35|481.99|479.19|0
1638417870000|2021-12-02 04:04:30|482.15|479.35|481.99|479.19|482.15|479.35|481.99|479.19|0
1638417880000|2021-12-02 04:04:40|481.9|479.1|481.99|479.19|482.23|479.43|481.9|479.1|0
1638417890000|2021-12-02 04:04:50|482.15|479.35|482.4|479.6|482.4|479.6|482.15|479.35|0
1638417900000|2021-12-02 04:05:00|482.32|479.52|482.32|479.52|482.49|479.69|482.32|479.52|0
1638417910000|2021-12-02 04:05:10|482.65|479.85|482.82|480.02|482.82|480.02|482.49|479.69|0
1638417920000|2021-12-02 04:05:20|482.65|479.85|482.32|479.52|482.65|479.85|482.32|479.52|0
1638417930000|2021-12-02 04:05:30|482.15|479.35|481.9|479.1|482.15|479.35|481.9|479.1|0
1638417940000|2021-12-02 04:05:40|481.99|479.19|481.99|479.19|481.99|479.19|481.82|479.02|0
1638417950000|2021-12-02 04:05:50|481.82|479.02|481.82|479.02|481.99|479.19|481.82|479.02|0
1638417960000|2021-12-02 04:06:00|481.99|479.19|481.4|478.6|481.99|479.19|481.4|478.6|0
1638417970000|2021-12-02 04:06:10|481.49|478.69|481.65|478.85|481.65|478.85|481.49|478.69|0
1638417980000|2021-12-02 04:06:20|481.57|478.77|481.32|478.52|481.57|478.77|481.32|478.52|0
1638417990000|2021-12-02 04:06:30|481.49|478.69|481.15|478.35|481.49|478.69|481.15|478.35|0
1638418000000|2021-12-02 04:06:40|481.32|478.52|481.49|478.69|481.49|478.69|481.32|478.52|0
1638418010000|2021-12-02 04:06:50|481.4|478.6|481.32|478.52|481.65|478.85|481.32|478.52|0
1638418020000|2021-12-02 04:07:00|481.23|478.43|481.15|478.35|481.23|478.43|481.15|478.35|0
1638418030000|2021-12-02 04:07:10|480.99|478.19|480.65|477.85|480.99|478.19|480.65|477.85|0
1638418040000|2021-12-02 04:07:20|480.82|478.02|480.82|478.02|480.82|478.02|480.65|477.85|0
1638418050000|2021-12-02 04:07:30|480.9|478.1|480.99|478.19|480.99|478.19|480.9|478.1|0
1638418060000|2021-12-02 04:07:40|480.73|477.93|480.49|477.69|480.73|477.93|480.49|477.69|0
1638418070000|2021-12-02 04:07:50|480.32|477.52|480.15|477.35|480.32|477.52|479.99|477.19|0
1638418080000|2021-12-02 04:08:00|480.32|477.52|480.65|477.85|480.82|478.02|480.32|477.52|0
1638418090000|2021-12-02 04:08:10|480.73|477.93|480.65|477.85|480.73|477.93|480.65|477.85|0
1638418100000|2021-12-02 04:08:20|480.82|478.02|480.65|477.85|480.82|478.02|480.65|477.85|0
1638418110000|2021-12-02 04:08:30|480.49|477.69|480.49|477.69|480.65|477.85|480.49|477.69|0
1638418130000|2021-12-02 04:08:50|480.65|477.85|480.82|478.02|480.82|478.02|480.65|477.85|0
1638418140000|2021-12-02 04:09:00|480.99|478.19|480.99|478.19|481.15|478.35|480.99|478.19|0
1638418150000|2021-12-02 04:09:10|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1638418160000|2021-12-02 04:09:20|480.9|478.1|481.15|478.35|481.15|478.35|480.9|478.1|0
1638418180000|2021-12-02 04:09:40|480.73|477.93|480.82|478.02|480.82|478.02|480.65|477.85|0
1638418190000|2021-12-02 04:09:50|480.73|477.93|480.49|477.69|480.73|477.93|480.49|477.69|0
1638418200000|2021-12-02 04:10:00|480.32|477.52|480.49|477.69|480.49|477.69|480.32|477.52|0
1638418210000|2021-12-02 04:10:10|480.32|477.52|480.32|477.52|480.32|477.52|480.32|477.52|0
1638418220000|2021-12-02 04:10:20|480.4|477.6|480.49|477.69|480.49|477.69|480.32|477.52|0
1638418230000|2021-12-02 04:10:30|480.4|477.6|480.65|477.85|480.65|477.85|480.4|477.6|0
1638418240000|2021-12-02 04:10:40|480.32|477.52|480.32|477.52|480.32|477.52|480.32|477.52|0
1638418250000|2021-12-02 04:10:50|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1638418260000|2021-12-02 04:11:00|480.32|477.52|480.49|477.69|480.65|477.85|480.32|477.52|0
1638418270000|2021-12-02 04:11:10|480.4|477.6|480.49|477.69|480.49|477.69|480.32|477.52|0
1638418290000|2021-12-02 04:11:30|480.82|478.02|480.98|478.18|480.98|478.18|480.82|478.02|0
1638418300000|2021-12-02 04:11:40|480.82|478.02|480.98|478.18|480.98|478.18|480.82|478.02|0
1638418310000|2021-12-02 04:11:50|480.9|478.1|480.56|477.76|480.9|478.1|480.56|477.76|0
1638418320000|2021-12-02 04:12:00|480.65|477.85|480.65|477.85|480.65|477.85|480.65|477.85|0
1638418330000|2021-12-02 04:12:10|480.32|477.52|480.32|477.52|480.32|477.52|480.32|477.52|0
1638418360000|2021-12-02 04:12:40|480.15|477.35|480.32|477.52|480.32|477.52|480.15|477.35|0
1638418370000|2021-12-02 04:12:50|480.4|477.6|480.48|477.68|480.48|477.68|480.4|477.6|0
1638418380000|2021-12-02 04:13:00|480.32|477.52|480.15|477.35|480.32|477.52|480.15|477.35|0
1638418390000|2021-12-02 04:13:10|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1638418400000|2021-12-02 04:13:20|480.15|477.35|480.32|477.52|480.32|477.52|480.15|477.35|0
1638418420000|2021-12-02 04:13:40|480.48|477.68|480.32|477.52|480.48|477.68|480.32|477.52|0
1638418430000|2021-12-02 04:13:50|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1638418440000|2021-12-02 04:14:00|480.65|477.85|480.65|477.85|480.65|477.85|480.48|477.68|0
1638418450000|2021-12-02 04:14:10|480.98|478.18|480.82|478.02|480.98|478.18|480.82|478.02|0
1638418460000|2021-12-02 04:14:20|480.98|478.18|480.65|477.85|480.98|478.18|480.65|477.85|0
1638418470000|2021-12-02 04:14:30|480.15|477.35|480.06|477.26|480.15|477.35|480.06|477.26|0
1638418480000|2021-12-02 04:14:40|480.15|477.35|480.15|477.35|480.23|477.43|480.15|477.35|0
1638418490000|2021-12-02 04:14:50|480.32|477.52|480.48|477.68|480.48|477.68|480.32|477.52|0
1638418500000|2021-12-02 04:15:00|480.32|477.52|480.15|477.35|480.32|477.52|480.15|477.35|0
1638418510000|2021-12-02 04:15:10|480.32|477.52|480.4|477.6|480.4|477.6|480.32|477.52|0
1638418520000|2021-12-02 04:15:20|480.48|477.68|480.48|477.68|480.48|477.68|480.32|477.52|0
1638418530000|2021-12-02 04:15:30|480.82|478.02|480.65|477.85|480.82|478.02|480.65|477.85|0
1638418540000|2021-12-02 04:15:40|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1638418560000|2021-12-02 04:16:00|480.98|478.18|480.98|478.18|480.98|478.18|480.98|478.18|0
1638418570000|2021-12-02 04:16:10|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1638418580000|2021-12-02 04:16:20|480.32|477.52|480.15|477.35|480.32|477.52|480.15|477.35|0
1638418600000|2021-12-02 04:16:40|480.32|477.52|480.32|477.52|480.32|477.52|480.32|477.52|0
1638418610000|2021-12-02 04:16:50|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1638418620000|2021-12-02 04:17:00|480.32|477.52|480.48|477.68|480.48|477.68|480.32|477.52|0
1638418630000|2021-12-02 04:17:10|480.65|477.85|480.81|478.01|480.82|478.02|480.65|477.85|0
1638418640000|2021-12-02 04:17:20|480.98|478.18|480.65|477.85|480.98|478.18|480.65|477.85|0
1638418650000|2021-12-02 04:17:30|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1638418660000|2021-12-02 04:17:40|480.65|477.85|480.48|477.68|480.65|477.85|480.48|477.68|0
1638418670000|2021-12-02 04:17:50|480.32|477.52|480.23|477.43|480.32|477.52|480.15|477.35|0
1638418680000|2021-12-02 04:18:00|480.32|477.52|480.23|477.43|480.32|477.52|480.15|477.35|0
1638418690000|2021-12-02 04:18:10|480.15|477.35|480.23|477.43|480.32|477.52|480.15|477.35|0
1638418700000|2021-12-02 04:18:20|480.32|477.52|480.15|477.35|480.32|477.52|480.15|477.35|0
1638418710000|2021-12-02 04:18:30|479.82|477.02|480.06|477.26|480.06|477.26|479.82|477.02|0
1638418720000|2021-12-02 04:18:40|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1638418730000|2021-12-02 04:18:50|480.31|477.51|480.31|477.51|480.31|477.51|480.15|477.35|0
1638418740000|2021-12-02 04:19:00|479.98|477.18|479.9|477.1|479.98|477.18|479.9|477.1|0
1638418750000|2021-12-02 04:19:10|479.82|477.02|479.48|476.68|479.82|477.02|479.48|476.68|0
1638418760000|2021-12-02 04:19:20|479.4|476.6|479.23|476.43|479.4|476.6|479.23|476.43|0
1638418770000|2021-12-02 04:19:30|478.98|476.18|479.32|476.52|479.32|476.52|478.98|476.18|0
1638418780000|2021-12-02 04:19:40|479.23|476.43|478.98|476.18|479.23|476.43|478.98|476.18|0
1638418790000|2021-12-02 04:19:50|479.15|476.35|479.32|476.52|479.4|476.6|479.15|476.35|0
1638418800000|2021-12-02 04:20:00|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1638418810000|2021-12-02 04:20:10|479.48|476.68|479.48|476.68|479.65|476.85|479.48|476.68|0
1638418820000|2021-12-02 04:20:20|479.32|476.52|479.15|476.35|479.32|476.52|479.15|476.35|0
1638418830000|2021-12-02 04:20:30|478.82|476.02|478.65|475.85|478.82|476.02|478.65|475.85|0
1638418840000|2021-12-02 04:20:40|478.82|476.02|479.15|476.35|479.15|476.35|478.82|476.02|0
1638418850000|2021-12-02 04:20:50|478.98|476.18|479.15|476.35|479.15|476.35|478.98|476.18|0
1638418860000|2021-12-02 04:21:00|478.98|476.18|479.15|476.35|479.15|476.35|478.98|476.18|0
1638418870000|2021-12-02 04:21:10|479.23|476.43|479.48|476.68|479.48|476.68|479.23|476.43|0
1638418880000|2021-12-02 04:21:20|479.32|476.52|479.48|476.68|479.48|476.68|479.32|476.52|0
1638418890000|2021-12-02 04:21:30|479.32|476.52|479.32|476.52|479.32|476.52|479.32|476.52|0
1638418900000|2021-12-02 04:21:40|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1638418910000|2021-12-02 04:21:50|479.81|477.01|479.81|477.01|479.81|477.01|479.65|476.85|0
1638418920000|2021-12-02 04:22:00|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1638418940000|2021-12-02 04:22:20|479.81|477.01|479.81|477.01|479.81|477.01|479.65|476.85|0
1638418950000|2021-12-02 04:22:30|479.65|476.85|479.81|477.01|479.81|477.01|479.65|476.85|0
1638418960000|2021-12-02 04:22:40|479.65|476.85|479.31|476.51|479.65|476.85|479.31|476.51|0
1638418970000|2021-12-02 04:22:50|479.48|476.68|479.48|476.68|479.48|476.68|479.48|476.68|0
1638418980000|2021-12-02 04:23:00|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1638418990000|2021-12-02 04:23:10|479.65|476.85|479.56|476.76|479.65|476.85|479.56|476.76|0
1638419000000|2021-12-02 04:23:20|479.65|476.85|479.73|476.93|479.81|477.01|479.65|476.85|0
1638419010000|2021-12-02 04:23:30|479.65|476.85|479.48|476.68|479.65|476.85|479.48|476.68|0
1638419030000|2021-12-02 04:23:50|479.65|476.85|479.56|476.76|479.65|476.85|479.56|476.76|0
1638419040000|2021-12-02 04:24:00|479.48|476.68|479.48|476.68|479.48|476.68|479.48|476.68|0
1638419050000|2021-12-02 04:24:10|479.56|476.76|479.65|476.85|479.65|476.85|479.56|476.76|0
1638419060000|2021-12-02 04:24:20|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1638419070000|2021-12-02 04:24:30|479.48|476.68|479.48|476.68|479.48|476.68|479.31|476.51|0
1638419080000|2021-12-02 04:24:40|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1638419090000|2021-12-02 04:24:50|479.48|476.68|479.48|476.68|479.48|476.68|479.31|476.51|0
1638419100000|2021-12-02 04:25:00|479.39|476.59|479.31|476.51|479.39|476.59|479.23|476.43|0
1638419110000|2021-12-02 04:25:10|479.15|476.35|478.89|476.09|479.15|476.35|478.82|476.02|0
1638419120000|2021-12-02 04:25:20|478.98|476.18|479.15|476.35|479.15|476.35|478.82|476.02|0
1638419130000|2021-12-02 04:25:30|478.98|476.18|476.73|473.93|479.15|476.35|476.73|473.93|0
1638419140000|2021-12-02 04:25:40|475.51|472.71|476.73|473.93|476.73|473.93|475.51|472.71|0
1638419150000|2021-12-02 04:25:50|476.89|474.09|475.51|472.71|476.89|474.09|475.51|472.71|0
1638419160000|2021-12-02 04:26:00|476.73|473.93|476.39|473.59|476.73|473.93|476.39|473.59|0
1638419170000|2021-12-02 04:26:10|476.23|473.43|476.31|473.51|476.39|473.59|476.23|473.43|0
1638419180000|2021-12-02 04:26:20|476.23|473.43|476.23|473.43|476.39|473.59|476.23|473.43|0
1638419190000|2021-12-02 04:26:30|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1638419200000|2021-12-02 04:26:40|476.14|473.34|475.73|472.93|476.14|473.34|475.73|472.93|0
1638419210000|2021-12-02 04:26:50|476.06|473.26|476.06|473.26|476.14|473.34|476.06|473.26|0
1638419220000|2021-12-02 04:27:00|475.89|473.09|475.89|473.09|476.06|473.26|475.89|473.09|0
1638419230000|2021-12-02 04:27:10|475.97|473.17|475.73|472.93|475.97|473.17|475.73|472.93|0
1638419240000|2021-12-02 04:27:20|475.64|472.84|475.64|472.84|475.64|472.84|475.64|472.84|0
1638419250000|2021-12-02 04:27:30|475.89|473.09|475.89|473.09|476.06|473.26|475.89|473.09|0
1638419270000|2021-12-02 04:27:50|476.06|473.26|476.23|473.43|476.23|473.43|476.06|473.26|0
1638419280000|2021-12-02 04:28:00|476.22|473.42|476.22|473.42|476.22|473.42|476.22|473.42|0
1638419290000|2021-12-02 04:28:10|476.39|473.59|476.39|473.59|476.39|473.59|476.39|473.59|0
1638419300000|2021-12-02 04:28:20|476.22|473.42|476.39|473.59|476.39|473.59|476.22|473.42|0
1638419310000|2021-12-02 04:28:30|476.3|473.5|476.22|473.42|476.3|473.5|476.22|473.42|0
1638419320000|2021-12-02 04:28:40|476.3|473.5|476.39|473.59|476.39|473.59|476.3|473.5|0
1638419330000|2021-12-02 04:28:50|476.56|473.76|476.47|473.67|476.56|473.76|476.47|473.67|0
1638419340000|2021-12-02 04:29:00|476.39|473.59|476.39|473.59|476.39|473.59|476.39|473.59|0
1638419350000|2021-12-02 04:29:10|476.56|473.76|476.56|473.76|476.56|473.76|476.56|473.76|0
1638419360000|2021-12-02 04:29:20|476.47|473.67|476.39|473.59|476.56|473.76|476.39|473.59|0
1638419370000|2021-12-02 04:29:30|476.22|473.42|476.22|473.42|476.22|473.42|476.22|473.42|0
1638419380000|2021-12-02 04:29:40|476.39|473.59|476.39|473.59|476.39|473.59|476.39|473.59|0
1638419400000|2021-12-02 04:30:00|476.56|473.76|476.56|473.76|476.72|473.92|476.56|473.76|0
1638419410000|2021-12-02 04:30:10|476.39|473.59|475.56|472.76|476.39|473.59|475.56|472.76|0
1638419420000|2021-12-02 04:30:20|475.06|472.26|475.06|472.26|475.06|472.26|474.89|472.09|0
1638419440000|2021-12-02 04:30:40|475.39|472.59|475.56|472.76|475.56|472.76|475.39|472.59|0
1638419450000|2021-12-02 04:30:50|475.72|472.92|475.97|473.17|475.97|473.17|475.72|472.92|0
1638419460000|2021-12-02 04:31:00|476.06|473.26|476.39|473.59|476.39|473.59|476.06|473.26|0
1638419470000|2021-12-02 04:31:10|476.56|473.76|476.56|473.76|476.56|473.76|476.56|473.76|0
1638419480000|2021-12-02 04:31:20|476.72|473.92|477.22|474.42|477.22|474.42|476.72|473.92|0
1638419490000|2021-12-02 04:31:30|477.47|474.67|477.22|474.42|477.47|474.67|477.22|474.42|0
1638419500000|2021-12-02 04:31:40|477.39|474.59|477.05|474.25|477.39|474.59|477.05|474.25|0
1638419510000|2021-12-02 04:31:50|476.89|474.09|477.05|474.25|477.05|474.25|476.89|474.09|0
1638419520000|2021-12-02 04:32:00|476.72|473.92|476.89|474.09|476.89|474.09|476.64|473.84|0
1638419530000|2021-12-02 04:32:10|476.64|473.84|477.39|474.59|477.39|474.59|476.64|473.84|0
1638419540000|2021-12-02 04:32:20|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1638419550000|2021-12-02 04:32:30|478.22|475.42|477.89|475.09|478.22|475.42|477.89|475.09|0
1638419560000|2021-12-02 04:32:40|477.72|474.92|477.72|474.92|477.72|474.92|477.72|474.92|0
1638419570000|2021-12-02 04:32:50|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1638419580000|2021-12-02 04:33:00|477.72|474.92|477.89|475.09|477.89|475.09|477.72|474.92|0
1638419590000|2021-12-02 04:33:10|477.72|474.92|477.13|474.33|477.72|474.92|476.97|474.17|0
1638419600000|2021-12-02 04:33:20|477.05|474.25|477.05|474.25|477.13|474.33|477.05|474.25|0
1638419610000|2021-12-02 04:33:30|476.89|474.09|477.39|474.59|477.39|474.59|476.89|474.09|0
1638419630000|2021-12-02 04:33:50|477.22|474.42|477.22|474.42|477.22|474.42|477.22|474.42|0
1638419640000|2021-12-02 04:34:00|477.05|474.25|477.39|474.59|477.39|474.59|476.97|474.17|0
1638419660000|2021-12-02 04:34:20|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1638419670000|2021-12-02 04:34:30|477.8|475|477.8|475|477.8|475|477.8|475|0
1638419680000|2021-12-02 04:34:40|477.72|474.92|477.89|475.09|477.89|475.09|477.72|474.92|0
1638419690000|2021-12-02 04:34:50|478.05|475.25|477.89|475.09|478.05|475.25|477.89|475.09|0
1638419710000|2021-12-02 04:35:10|478.05|475.25|477.63|474.83|478.05|475.25|477.63|474.83|0
1638419720000|2021-12-02 04:35:20|477.55|474.75|477.22|474.42|477.63|474.83|477.22|474.42|0
1638419730000|2021-12-02 04:35:30|477.05|474.25|477.13|474.33|477.13|474.33|477.05|474.25|0
1638419740000|2021-12-02 04:35:40|477.22|474.42|477.22|474.42|477.22|474.42|477.22|474.42|0
1638419750000|2021-12-02 04:35:50|477.05|474.25|476.97|474.17|477.05|474.25|476.97|474.17|0
1638419760000|2021-12-02 04:36:00|476.89|474.09|477.22|474.42|477.22|474.42|476.89|474.09|0
1638419770000|2021-12-02 04:36:10|477.55|474.75|477.88|475.08|477.88|475.08|477.55|474.75|0
1638419780000|2021-12-02 04:36:20|477.72|474.92|477.39|474.59|477.72|474.92|477.39|474.59|0
1638419790000|2021-12-02 04:36:30|477.55|474.75|477.39|474.59|477.55|474.75|477.39|474.59|0
1638419800000|2021-12-02 04:36:40|477.22|474.42|477.38|474.58|477.38|474.58|477.22|474.42|0
1638419810000|2021-12-02 04:36:50|477.22|474.42|477.38|474.58|477.55|474.75|477.22|474.42|0
1638419820000|2021-12-02 04:37:00|477.22|474.42|477.55|474.75|477.55|474.75|477.22|474.42|0
1638419830000|2021-12-02 04:37:10|477.8|475|477.72|474.92|477.8|475|477.72|474.92|0
1638419840000|2021-12-02 04:37:20|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1638419850000|2021-12-02 04:37:30|477.22|474.42|477.3|474.5|477.3|474.5|477.22|474.42|0
1638419860000|2021-12-02 04:37:40|477.22|474.42|477.38|474.58|477.38|474.58|477.22|474.42|0
1638419870000|2021-12-02 04:37:50|477.22|474.42|477.05|474.25|477.22|474.42|477.05|474.25|0
1638419880000|2021-12-02 04:38:00|476.72|473.92|476.8|474|476.88|474.08|476.72|473.92|0
1638419890000|2021-12-02 04:38:10|476.96|474.16|476.88|474.08|476.96|474.16|476.8|474|0
1638419900000|2021-12-02 04:38:20|476.96|474.16|477.22|474.42|477.22|474.42|476.96|474.16|0
1638419910000|2021-12-02 04:38:30|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1638419920000|2021-12-02 04:38:40|476.72|473.92|476.55|473.75|476.72|473.92|476.55|473.75|0
1638419930000|2021-12-02 04:38:50|476.39|473.59|476.39|473.59|476.39|473.59|476.39|473.59|0
1638419940000|2021-12-02 04:39:00|476.22|473.42|476.39|473.59|476.39|473.59|476.05|473.25|0
1638419950000|2021-12-02 04:39:10|476.47|473.67|476.88|474.08|476.88|474.08|476.47|473.67|0
1638419960000|2021-12-02 04:39:20|477.22|474.42|477.38|474.58|477.38|474.58|477.22|474.42|0
1638419970000|2021-12-02 04:39:30|477.3|474.5|477.22|474.42|477.3|474.5|477.22|474.42|0
1638419980000|2021-12-02 04:39:40|477.38|474.58|477.38|474.58|477.38|474.58|477.3|474.5|0
1638419990000|2021-12-02 04:39:50|477.22|474.42|477.05|474.25|477.22|474.42|477.05|474.25|0
1638420000000|2021-12-02 04:40:00|476.96|474.16|477.22|474.42|477.22|474.42|476.88|474.08|0
1638420010000|2021-12-02 04:40:10|477.38|474.58|477.72|474.92|477.72|474.92|477.38|474.58|0
1638420020000|2021-12-02 04:40:20|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1638420040000|2021-12-02 04:40:40|477.72|474.92|477.72|474.92|477.72|474.92|477.72|474.92|0
1638420050000|2021-12-02 04:40:50|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1638420060000|2021-12-02 04:41:00|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1638420070000|2021-12-02 04:41:10|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1638420080000|2021-12-02 04:41:20|478.05|475.25|477.55|474.75|478.05|475.25|477.55|474.75|0
1638420090000|2021-12-02 04:41:30|477.38|474.58|477.22|474.42|477.38|474.58|477.22|474.42|0
1638420100000|2021-12-02 04:41:40|477.72|474.92|477.55|474.75|477.72|474.92|477.55|474.75|0
1638420110000|2021-12-02 04:41:50|477.72|474.92|477.55|474.75|477.72|474.92|477.55|474.75|0
1638420120000|2021-12-02 04:42:00|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1638420130000|2021-12-02 04:42:10|477.55|474.75|477.55|474.75|477.55|474.75|477.38|474.58|0
1638420140000|2021-12-02 04:42:20|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1638420150000|2021-12-02 04:42:30|477.55|474.75|477.46|474.66|477.55|474.75|477.46|474.66|0
1638420160000|2021-12-02 04:42:40|477.38|474.58|477.38|474.58|477.55|474.75|477.38|474.58|0
1638420170000|2021-12-02 04:42:50|477.96|475.16|477.71|474.91|477.96|475.16|477.71|474.91|0
1638420180000|2021-12-02 04:43:00|477.55|474.75|477.71|474.91|477.71|474.91|477.55|474.75|0
1638420190000|2021-12-02 04:43:10|477.88|475.08|477.55|474.75|477.88|475.08|477.55|474.75|0
1638420220000|2021-12-02 04:43:40|477.71|474.91|477.21|474.41|477.71|474.91|477.21|474.41|0
1638420230000|2021-12-02 04:43:50|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1638420240000|2021-12-02 04:44:00|476.88|474.08|477.05|474.25|477.05|474.25|476.88|474.08|0
1638420250000|2021-12-02 04:44:10|477.38|474.58|477.38|474.58|477.38|474.58|477.29|474.49|0
1638420260000|2021-12-02 04:44:20|477.71|474.91|477.88|475.08|477.88|475.08|477.71|474.91|0
1638420270000|2021-12-02 04:44:30|477.55|474.75|477.29|474.49|477.55|474.75|477.29|474.49|0
1638420280000|2021-12-02 04:44:40|477.38|474.58|477.21|474.41|477.38|474.58|477.21|474.41|0
1638420300000|2021-12-02 04:45:00|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1638420310000|2021-12-02 04:45:10|477.21|474.41|477.21|474.41|477.21|474.41|477.21|474.41|0
1638420320000|2021-12-02 04:45:20|477.05|474.25|476.88|474.08|477.05|474.25|476.88|474.08|0
1638420330000|2021-12-02 04:45:30|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1638420340000|2021-12-02 04:45:40|476.55|473.75|476.71|473.91|476.71|473.91|476.55|473.75|0
1638420350000|2021-12-02 04:45:50|476.63|473.83|476.63|473.83|476.71|473.91|476.63|473.83|0
1638420360000|2021-12-02 04:46:00|476.79|473.99|476.88|474.08|476.88|474.08|476.79|473.99|0
1638420380000|2021-12-02 04:46:20|477.05|474.25|476.96|474.16|477.05|474.25|476.96|474.16|0
1638420390000|2021-12-02 04:46:30|476.88|474.08|476.63|473.83|476.88|474.08|476.63|473.83|0
1638420400000|2021-12-02 04:46:40|476.38|473.58|476.55|473.75|476.55|473.75|476.38|473.58|0
1638420410000|2021-12-02 04:46:50|476.46|473.66|476.55|473.75|476.55|473.75|476.46|473.66|0
1638420420000|2021-12-02 04:47:00|477.05|474.25|476.71|473.91|477.05|474.25|476.71|473.91|0
1638420430000|2021-12-02 04:47:10|477.05|474.25|477.29|474.49|477.38|474.58|477.05|474.25|0
1638420440000|2021-12-02 04:47:20|477.38|474.58|477.05|474.25|477.38|474.58|477.05|474.25|0
1638420450000|2021-12-02 04:47:30|477.21|474.41|477.21|474.41|477.21|474.41|477.21|474.41|0
1638420470000|2021-12-02 04:47:50|477.05|474.25|477.05|474.25|477.13|474.33|477.05|474.25|0
1638420480000|2021-12-02 04:48:00|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1638420490000|2021-12-02 04:48:10|477.05|474.25|477.05|474.25|477.21|474.41|477.05|474.25|0
1638420500000|2021-12-02 04:48:20|477.21|474.41|477.46|474.66|477.46|474.66|477.21|474.41|0
1638420510000|2021-12-02 04:48:30|477.55|474.75|477.21|474.41|477.55|474.75|477.21|474.41|0
1638420530000|2021-12-02 04:48:50|477.05|474.25|477.21|474.41|477.21|474.41|477.05|474.25|0
1638420540000|2021-12-02 04:49:00|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1638420550000|2021-12-02 04:49:10|477.21|474.41|477.29|474.49|477.38|474.58|477.21|474.41|0
1638420560000|2021-12-02 04:49:20|477.38|474.58|477.29|474.49|477.38|474.58|477.21|474.41|0
1638420570000|2021-12-02 04:49:30|477.38|474.58|477.71|474.91|477.71|474.91|477.38|474.58|0
1638420580000|2021-12-02 04:49:40|477.54|474.74|477.54|474.74|477.54|474.74|477.54|474.74|0
1638420590000|2021-12-02 04:49:50|477.46|474.66|477.46|474.66|477.46|474.66|477.46|474.66|0
1638420600000|2021-12-02 04:50:00|477.54|474.74|477.38|474.58|477.54|474.74|477.38|474.58|0
1638420610000|2021-12-02 04:50:10|477.21|474.41|477.21|474.41|477.21|474.41|477.21|474.41|0
1638420620000|2021-12-02 04:50:20|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1638420630000|2021-12-02 04:50:30|477.04|474.24|476.71|473.91|477.04|474.24|476.71|473.91|0
1638420640000|2021-12-02 04:50:40|476.55|473.75|476.38|473.58|476.55|473.75|476.38|473.58|0
1638420650000|2021-12-02 04:50:50|476.21|473.41|476.55|473.75|476.55|473.75|476.21|473.41|0
1638420670000|2021-12-02 04:51:10|476.21|473.41|476.21|473.41|476.38|473.58|476.21|473.41|0
1638420680000|2021-12-02 04:51:20|476.29|473.49|476.46|473.66|476.46|473.66|476.29|473.49|0
1638420690000|2021-12-02 04:51:30|476.38|473.58|476.38|473.58|476.38|473.58|476.21|473.41|0
1638420700000|2021-12-02 04:51:40|476.54|473.74|476.46|473.66|476.54|473.74|476.46|473.66|0
1638420710000|2021-12-02 04:51:50|476.54|473.74|477.21|474.41|477.21|474.41|476.46|473.66|0
1638420720000|2021-12-02 04:52:00|477.04|474.24|477.04|474.24|477.04|474.24|477.04|474.24|0
1638420730000|2021-12-02 04:52:10|477.21|474.41|476.96|474.16|477.21|474.41|476.96|474.16|0
1638420740000|2021-12-02 04:52:20|476.88|474.08|476.71|473.91|476.88|474.08|476.71|473.91|0
1638420750000|2021-12-02 04:52:30|476.96|474.16|476.88|474.08|477.04|474.24|476.88|474.08|0
1638420760000|2021-12-02 04:52:40|476.79|473.99|476.79|473.99|476.79|473.99|476.79|473.99|0
1638420770000|2021-12-02 04:52:50|476.71|473.91|476.62|473.82|476.71|473.91|476.62|473.82|0
1638420780000|2021-12-02 04:53:00|476.38|473.58|476.21|473.41|476.38|473.58|476.21|473.41|0
1638420790000|2021-12-02 04:53:10|476.29|473.49|476.21|473.41|476.29|473.49|476.21|473.41|0
1638420800000|2021-12-02 04:53:20|476.05|473.25|476.21|473.41|476.21|473.41|476.05|473.25|0
1638420810000|2021-12-02 04:53:30|476.05|473.25|476.38|473.58|476.38|473.58|476.05|473.25|0
1638420820000|2021-12-02 04:53:40|476.21|473.41|476.21|473.41|476.38|473.58|476.21|473.41|0
1638420830000|2021-12-02 04:53:50|476.38|473.58|476.04|473.24|476.38|473.58|476.04|473.24|0
1638420840000|2021-12-02 04:54:00|476.21|473.41|476.12|473.32|476.21|473.41|476.12|473.32|0
1638420850000|2021-12-02 04:54:10|476.38|473.58|476.38|473.58|476.38|473.58|476.21|473.41|0
1638420870000|2021-12-02 04:54:30|476.21|473.41|475.79|472.99|476.29|473.49|475.79|472.99|0
1638420880000|2021-12-02 04:54:40|475.71|472.91|475.55|472.75|475.71|472.91|475.55|472.75|0
1638420890000|2021-12-02 04:54:50|475.38|472.58|475.38|472.58|475.38|472.58|475.21|472.41|0
1638420900000|2021-12-02 04:55:00|475.55|472.75|475.38|472.58|475.55|472.75|475.38|472.58|0
1638420920000|2021-12-02 04:55:20|475.05|472.25|475.38|472.58|475.55|472.75|475.05|472.25|0
1638420930000|2021-12-02 04:55:30|475.29|472.49|475.05|472.25|475.29|472.49|475.05|472.25|0
1638420940000|2021-12-02 04:55:40|475.21|472.41|475.21|472.41|475.21|472.41|475.05|472.25|0
1638420950000|2021-12-02 04:55:50|475.29|472.49|475.38|472.58|475.38|472.58|475.21|472.41|0
1638420960000|2021-12-02 04:56:00|475.55|472.75|475.21|472.41|475.55|472.75|475.21|472.41|0
1638420970000|2021-12-02 04:56:10|475.38|472.58|475.21|472.41|475.38|472.58|475.21|472.41|0
1638420980000|2021-12-02 04:56:20|475.29|472.49|475.62|472.82|475.71|472.91|475.29|472.49|0
1638420990000|2021-12-02 04:56:30|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1638421000000|2021-12-02 04:56:40|475.79|472.99|475.71|472.91|475.96|473.16|475.71|472.91|0
1638421010000|2021-12-02 04:56:50|475.54|472.74|475.38|472.58|475.54|472.74|475.38|472.58|0
1638421020000|2021-12-02 04:57:00|475.13|472.33|475.21|472.41|475.21|472.41|475.05|472.25|0
1638421040000|2021-12-02 04:57:20|475.38|472.58|475.38|472.58|475.38|472.58|475.38|472.58|0
1638421050000|2021-12-02 04:57:30|475.13|472.33|475.05|472.25|475.21|472.41|475.05|472.25|0
1638421060000|2021-12-02 04:57:40|475.13|472.33|474.71|471.91|475.13|472.33|474.71|471.91|0
1638421070000|2021-12-02 04:57:50|474.88|472.08|474.88|472.08|474.88|472.08|474.79|471.99|0
1638421080000|2021-12-02 04:58:00|474.71|471.91|474.96|472.16|474.96|472.16|474.71|471.91|0
1638421090000|2021-12-02 04:58:10|474.88|472.08|475.21|472.41|475.21|472.41|474.88|472.08|0
1638421100000|2021-12-02 04:58:20|475.05|472.25|475.13|472.33|475.13|472.33|475.05|472.25|0
1638421110000|2021-12-02 04:58:30|475.05|472.25|475.38|472.58|475.38|472.58|475.05|472.25|0
1638421120000|2021-12-02 04:58:40|475.21|472.41|475.21|472.41|475.21|472.41|475.21|472.41|0
1638421130000|2021-12-02 04:58:50|475.29|472.49|475.21|472.41|475.29|472.49|475.21|472.41|0
1638421140000|2021-12-02 04:59:00|475.38|472.58|475.54|472.74|475.54|472.74|475.38|472.58|0
1638421150000|2021-12-02 04:59:10|475.38|472.58|475.38|472.58|475.54|472.74|475.38|472.58|0
1638421160000|2021-12-02 04:59:20|475.54|472.74|475.71|472.91|475.71|472.91|475.54|472.74|0
1638421170000|2021-12-02 04:59:30|475.88|473.08|475.71|472.91|475.88|473.08|475.71|472.91|0
1638421180000|2021-12-02 04:59:40|475.79|472.99|475.71|472.91|475.88|473.08|475.71|472.91|0
1638421190000|2021-12-02 04:59:50|475.54|472.74|475.71|472.91|475.88|473.08|475.54|472.74|0
1638421200000|2021-12-02 05:00:00|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1638421210000|2021-12-02 05:00:10|475.71|472.91|475.38|472.58|475.71|472.91|475.38|472.58|0
1638421220000|2021-12-02 05:00:20|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1638421230000|2021-12-02 05:00:30|475.54|472.74|475.71|472.91|475.71|472.91|475.54|472.74|0
1638421240000|2021-12-02 05:00:40|475.88|473.08|475.79|472.99|475.88|473.08|475.71|472.91|0
1638421250000|2021-12-02 05:00:50|476.04|473.24|476.12|473.32|476.12|473.32|476.04|473.24|0
1638421260000|2021-12-02 05:01:00|476.21|473.41|476.21|473.41|476.21|473.41|476.12|473.32|0
1638421270000|2021-12-02 05:01:10|476.37|473.57|476.21|473.41|476.37|473.57|476.21|473.41|0
1638421280000|2021-12-02 05:01:20|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1638421300000|2021-12-02 05:01:40|476.21|473.41|476.04|473.24|476.29|473.49|476.04|473.24|0
1638421310000|2021-12-02 05:01:50|476.21|473.41|476.12|473.32|476.21|473.41|476.12|473.32|0
1638421320000|2021-12-02 05:02:00|476.21|473.41|476.37|473.57|476.37|473.57|476.21|473.41|0
1638421330000|2021-12-02 05:02:10|476.29|473.49|476.04|473.24|476.37|473.57|476.04|473.24|0
1638421340000|2021-12-02 05:02:20|475.87|473.07|475.71|472.91|475.87|473.07|475.71|472.91|0
1638421350000|2021-12-02 05:02:30|475.21|472.41|474.71|471.91|475.21|472.41|474.71|471.91|0
1638421360000|2021-12-02 05:02:40|474.88|472.08|474.88|472.08|474.88|472.08|474.79|471.99|0
1638421370000|2021-12-02 05:02:50|474.79|471.99|474.54|471.74|474.88|472.08|474.54|471.74|0
1638421380000|2021-12-02 05:03:00|475.04|472.24|475.29|472.49|475.38|472.58|475.04|472.24|0
1638421390000|2021-12-02 05:03:10|475.54|472.74|475.71|472.91|475.71|472.91|475.54|472.74|0
1638421400000|2021-12-02 05:03:20|475.87|473.07|476.12|473.32|476.21|473.41|475.87|473.07|0
1638421410000|2021-12-02 05:03:30|476.21|473.41|475.54|472.74|476.21|473.41|475.54|472.74|0
1638421420000|2021-12-02 05:03:40|475.37|472.57|474.79|471.99|475.37|472.57|474.79|471.99|0
1638421430000|2021-12-02 05:03:50|474.71|471.91|474.88|472.08|474.88|472.08|474.62|471.82|0
1638421440000|2021-12-02 05:04:00|474.71|471.91|474.96|472.16|474.96|472.16|474.71|471.91|0
1638421450000|2021-12-02 05:04:10|474.71|471.91|474.79|471.99|474.79|471.99|474.62|471.82|0
1638421460000|2021-12-02 05:04:20|474.54|471.74|474.62|471.82|474.71|471.91|474.54|471.74|0
1638421470000|2021-12-02 05:04:30|474.46|471.66|474.38|471.58|474.46|471.66|474.21|471.41|0
1638421480000|2021-12-02 05:04:40|474.71|471.91|474.46|471.66|474.71|471.91|474.46|471.66|0
1638421490000|2021-12-02 05:04:50|474.54|471.74|474.46|471.66|474.54|471.74|474.46|471.66|0
1638421500000|2021-12-02 05:05:00|474.54|471.74|474.54|471.74|474.54|471.74|474.54|471.74|0
1638421510000|2021-12-02 05:05:10|474.38|471.58|474.38|471.58|474.38|471.58|474.38|471.58|0
1638421520000|2021-12-02 05:05:20|474.29|471.49|473.88|471.08|474.29|471.49|473.88|471.08|0
1638421530000|2021-12-02 05:05:30|473.71|470.91|473.88|471.08|473.88|471.08|473.71|470.91|0
1638421540000|2021-12-02 05:05:40|474.05|471.25|474.38|471.58|474.38|471.58|474.05|471.25|0
1638421550000|2021-12-02 05:05:50|474.71|471.91|474.71|471.91|474.88|472.08|474.71|471.91|0
1638421560000|2021-12-02 05:06:00|474.88|472.08|475.04|472.24|475.04|472.24|474.79|471.99|0
1638421570000|2021-12-02 05:06:10|474.88|472.08|475.04|472.24|475.12|472.32|474.88|472.08|0
1638421580000|2021-12-02 05:06:20|474.95|472.15|474.71|471.91|474.95|472.15|474.71|471.91|0
1638421590000|2021-12-02 05:06:30|474.88|472.08|474.87|472.07|474.88|472.08|474.79|471.99|0
1638421600000|2021-12-02 05:06:40|475.04|472.24|474.79|471.99|475.04|472.24|474.79|471.99|0
1638421610000|2021-12-02 05:06:50|474.71|471.91|474.87|472.07|474.87|472.07|474.71|471.91|0
1638421620000|2021-12-02 05:07:00|474.71|471.91|474.87|472.07|474.87|472.07|474.71|471.91|0
1638421630000|2021-12-02 05:07:10|475.04|472.24|474.38|471.58|475.21|472.41|474.38|471.58|0
1638421640000|2021-12-02 05:07:20|474.54|471.74|474.54|471.74|474.71|471.91|474.54|471.74|0
1638421650000|2021-12-02 05:07:30|474.62|471.82|474.54|471.74|474.62|471.82|474.54|471.74|0
1638421670000|2021-12-02 05:07:50|474.71|471.91|474.62|471.82|474.71|471.91|474.62|471.82|0
1638421680000|2021-12-02 05:08:00|474.71|471.91|474.54|471.74|474.71|471.91|474.38|471.58|0
1638421700000|2021-12-02 05:08:20|473.88|471.08|473.71|470.91|473.88|471.08|473.71|470.91|0
1638421710000|2021-12-02 05:08:30|474.04|471.24|473.88|471.08|474.04|471.24|473.88|471.08|0
1638421720000|2021-12-02 05:08:40|473.96|471.16|474.04|471.24|474.04|471.24|473.96|471.16|0
1638421730000|2021-12-02 05:08:50|474.12|471.32|474.38|471.58|474.38|471.58|474.12|471.32|0
1638421740000|2021-12-02 05:09:00|474.71|471.91|474.54|471.74|474.71|471.91|474.54|471.74|0
1638421750000|2021-12-02 05:09:10|474.71|471.91|474.46|471.66|474.71|471.91|474.38|471.58|0
1638421760000|2021-12-02 05:09:20|474.38|471.58|474.54|471.74|474.54|471.74|474.38|471.58|0
1638421770000|2021-12-02 05:09:30|474.21|471.41|474.21|471.41|474.21|471.41|474.21|471.41|0
1638421780000|2021-12-02 05:09:40|474.38|471.58|474.54|471.74|474.54|471.74|474.38|471.58|0
1638421790000|2021-12-02 05:09:50|474.71|471.91|474.54|471.74|474.71|471.91|474.54|471.74|0
1638421810000|2021-12-02 05:10:10|474.71|471.91|474.71|471.91|474.71|471.91|474.54|471.74|0
1638421820000|2021-12-02 05:10:20|474.37|471.57|474.29|471.49|474.37|471.57|474.29|471.49|0
1638421830000|2021-12-02 05:10:30|474.21|471.41|474.37|471.57|474.37|471.57|474.04|471.24|0
1638421840000|2021-12-02 05:10:40|474.54|471.74|474.54|471.74|474.54|471.74|474.54|471.74|0
1638421850000|2021-12-02 05:10:50|474.62|471.82|474.54|471.74|474.62|471.82|474.45|471.65|0
1638421860000|2021-12-02 05:11:00|474.29|471.49|474.37|471.57|474.37|471.57|474.21|471.41|0
1638421870000|2021-12-02 05:11:10|474.71|471.91|474.54|471.74|474.71|471.91|474.54|471.74|0
1638421890000|2021-12-02 05:11:30|474.37|471.57|474.54|471.74|474.54|471.74|474.37|471.57|0
1638421900000|2021-12-02 05:11:40|474.37|471.57|474.37|471.57|474.54|471.74|474.37|471.57|0
1638421910000|2021-12-02 05:11:50|474.54|471.74|474.54|471.74|474.54|471.74|474.37|471.57|0
1638421920000|2021-12-02 05:12:00|474.45|471.65|474.04|471.24|474.45|471.65|474.04|471.24|0
1638421930000|2021-12-02 05:12:10|474.12|471.32|474.04|471.24|474.12|471.32|474.04|471.24|0
1638421940000|2021-12-02 05:12:20|473.96|471.16|474.04|471.24|474.04|471.24|473.88|471.08|0
1638421950000|2021-12-02 05:12:30|473.88|471.08|474.37|471.57|474.37|471.57|473.88|471.08|0
1638421960000|2021-12-02 05:12:40|474.21|471.41|474.12|471.32|474.21|471.41|474.04|471.24|0
1638421970000|2021-12-02 05:12:50|474.04|471.24|474.04|471.24|474.04|471.24|474.04|471.24|0
1638421980000|2021-12-02 05:13:00|474.21|471.41|474.04|471.24|474.21|471.41|474.04|471.24|0
1638421990000|2021-12-02 05:13:10|474.21|471.41|474.21|471.41|474.21|471.41|474.21|471.41|0
1638422000000|2021-12-02 05:13:20|474.29|471.49|474.37|471.57|474.37|471.57|474.21|471.41|0
1638422010000|2021-12-02 05:13:30|474.54|471.74|474.37|471.57|474.71|471.91|474.37|471.57|0
1638422020000|2021-12-02 05:13:40|474.54|471.74|474.21|471.41|474.54|471.74|474.21|471.41|0
1638422030000|2021-12-02 05:13:50|474.29|471.49|474.37|471.57|474.37|471.57|474.29|471.49|0
1638422040000|2021-12-02 05:14:00|474.04|471.24|474.29|471.49|474.29|471.49|474.04|471.24|0
1638422050000|2021-12-02 05:14:10|474.54|471.74|474.45|471.65|474.54|471.74|474.45|471.65|0
1638422060000|2021-12-02 05:14:20|474.37|471.57|474.21|471.41|474.37|471.57|474.21|471.41|0
1638422070000|2021-12-02 05:14:30|474.54|471.74|474.54|471.74|474.7|471.9|474.54|471.74|0
1638422090000|2021-12-02 05:14:50|474.62|471.82|474.54|471.74|474.62|471.82|474.54|471.74|0
1638422100000|2021-12-02 05:15:00|474.37|471.57|474.21|471.41|474.37|471.57|474.21|471.41|0
1638422110000|2021-12-02 05:15:10|474.04|471.24|474.04|471.24|474.04|471.24|473.87|471.07|0
1638422120000|2021-12-02 05:15:20|473.95|471.15|473.87|471.07|473.95|471.15|473.87|471.07|0
1638422130000|2021-12-02 05:15:30|474.04|471.24|474.54|471.74|474.54|471.74|473.87|471.07|0
1638422140000|2021-12-02 05:15:40|474.7|471.9|475.04|472.24|475.04|472.24|474.7|471.9|0
1638422150000|2021-12-02 05:15:50|474.87|472.07|474.87|472.07|474.87|472.07|474.87|472.07|0
1638422160000|2021-12-02 05:16:00|475.04|472.24|475.2|472.4|475.2|472.4|475.04|472.24|0
1638422170000|2021-12-02 05:16:10|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1638422180000|2021-12-02 05:16:20|475.37|472.57|475.2|472.4|475.37|472.57|475.2|472.4|0
1638422190000|2021-12-02 05:16:30|475.37|472.57|475.53|472.73|475.53|472.73|475.37|472.57|0
1638422200000|2021-12-02 05:16:40|475.2|472.4|475.2|472.4|475.2|472.4|475.2|472.4|0
1638422210000|2021-12-02 05:16:50|474.87|472.07|474.87|472.07|474.87|472.07|474.87|472.07|0
1638422220000|2021-12-02 05:17:00|475.04|472.24|475.28|472.48|475.28|472.48|475.04|472.24|0
1638422230000|2021-12-02 05:17:10|475.37|472.57|475.2|472.4|475.37|472.57|475.2|472.4|0
1638422240000|2021-12-02 05:17:20|475.37|472.57|475.37|472.57|475.37|472.57|475.2|472.4|0
1638422250000|2021-12-02 05:17:30|475.28|472.48|475.53|472.73|475.53|472.73|475.28|472.48|0
1638422260000|2021-12-02 05:17:40|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1638422270000|2021-12-02 05:17:50|475.61|472.81|475.45|472.65|475.61|472.81|475.45|472.65|0
1638422280000|2021-12-02 05:18:00|475.53|472.73|475.2|472.4|475.53|472.73|475.2|472.4|0
1638422290000|2021-12-02 05:18:10|475.37|472.57|475.2|472.4|475.37|472.57|475.2|472.4|0
1638422300000|2021-12-02 05:18:20|475.37|472.57|475.37|472.57|475.37|472.57|475.28|472.48|0
1638422310000|2021-12-02 05:18:30|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1638422320000|2021-12-02 05:18:40|475.7|472.9|475.87|473.07|475.87|473.07|475.7|472.9|0
1638422330000|2021-12-02 05:18:50|476.03|473.23|475.87|473.07|476.03|473.23|475.87|473.07|0
1638422340000|2021-12-02 05:19:00|476.03|473.23|476.03|473.23|476.03|473.23|475.95|473.15|0
1638422350000|2021-12-02 05:19:10|475.87|473.07|475.87|473.07|475.87|473.07|475.87|473.07|0
1638422360000|2021-12-02 05:19:20|475.94|473.14|475.87|473.07|475.94|473.14|475.87|473.07|0
1638422370000|2021-12-02 05:19:30|475.86|473.06|475.7|472.9|475.86|473.06|475.7|472.9|0
1638422380000|2021-12-02 05:19:40|475.78|472.98|475.37|472.57|475.78|472.98|475.2|472.4|0
1638422390000|2021-12-02 05:19:50|475.2|472.4|475.37|472.57|475.37|472.57|475.2|472.4|0
1638422400000|2021-12-02 05:20:00|475.03|472.23|475.03|472.23|475.03|472.23|475.03|472.23|0
1638422410000|2021-12-02 05:20:10|474.87|472.07|475.03|472.23|475.03|472.23|474.87|472.07|0
1638422420000|2021-12-02 05:20:20|474.87|472.07|475.03|472.23|475.03|472.23|474.87|472.07|0
1638422430000|2021-12-02 05:20:30|475.37|472.57|475.53|472.73|475.53|472.73|475.37|472.57|0
1638422440000|2021-12-02 05:20:40|475.45|472.65|475.37|472.57|475.53|472.73|475.37|472.57|0
1638422450000|2021-12-02 05:20:50|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1638422460000|2021-12-02 05:21:00|475.37|472.57|475.2|472.4|475.37|472.57|475.2|472.4|0
1638422470000|2021-12-02 05:21:10|475.03|472.23|474.87|472.07|475.03|472.23|474.7|471.9|0
1638422480000|2021-12-02 05:21:20|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1638422490000|2021-12-02 05:21:30|474.7|471.9|474.78|471.98|474.87|472.07|474.7|471.9|0
1638422500000|2021-12-02 05:21:40|474.7|471.9|474.7|471.9|474.78|471.98|474.7|471.9|0
1638422510000|2021-12-02 05:21:50|474.53|471.73|474.7|471.9|474.7|471.9|474.53|471.73|0
1638422520000|2021-12-02 05:22:00|474.78|471.98|474.78|471.98|474.78|471.98|474.78|471.98|0
1638422530000|2021-12-02 05:22:10|474.87|472.07|474.87|472.07|474.87|472.07|474.78|471.98|0
1638422540000|2021-12-02 05:22:20|474.78|471.98|474.87|472.07|474.87|472.07|474.78|471.98|0
1638422550000|2021-12-02 05:22:30|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1638422560000|2021-12-02 05:22:40|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1638422570000|2021-12-02 05:22:50|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1638422580000|2021-12-02 05:23:00|474.53|471.73|474.53|471.73|474.53|471.73|474.37|471.57|0
1638422590000|2021-12-02 05:23:10|474.7|471.9|474.87|472.07|474.87|472.07|474.7|471.9|0
1638422600000|2021-12-02 05:23:20|475.03|472.23|475.28|472.48|475.28|472.48|475.03|472.23|0
1638422610000|2021-12-02 05:23:30|475.2|472.4|474.87|472.07|475.2|472.4|474.87|472.07|0
1638422620000|2021-12-02 05:23:40|475.03|472.23|475.03|472.23|475.03|472.23|475.03|472.23|0
1638422630000|2021-12-02 05:23:50|474.95|472.15|475.03|472.23|475.03|472.23|474.87|472.07|0
1638422640000|2021-12-02 05:24:00|475.2|472.4|475.2|472.4|475.28|472.48|475.2|472.4|0
1638422650000|2021-12-02 05:24:10|475.36|472.56|475.86|473.06|475.86|473.06|475.36|472.56|0
1638422670000|2021-12-02 05:24:30|475.94|473.14|476.03|473.23|476.03|473.23|475.94|473.14|0
1638422680000|2021-12-02 05:24:40|475.86|473.06|475.86|473.06|475.86|473.06|475.86|473.06|0
1638422690000|2021-12-02 05:24:50|476.03|473.23|476.03|473.23|476.03|473.23|475.86|473.06|0
1638422710000|2021-12-02 05:25:10|475.86|473.06|476.03|473.23|476.03|473.23|475.86|473.06|0
1638422730000|2021-12-02 05:25:30|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1638422740000|2021-12-02 05:25:40|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1638422750000|2021-12-02 05:25:50|475.78|472.98|475.78|472.98|475.86|473.06|475.7|472.9|0
1638422760000|2021-12-02 05:26:00|475.7|472.9|475.61|472.81|475.7|472.9|475.61|472.81|0
1638422770000|2021-12-02 05:26:10|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1638422780000|2021-12-02 05:26:20|475.77|472.97|475.77|472.97|475.77|472.97|475.7|472.9|0
1638422790000|2021-12-02 05:26:30|475.86|473.06|475.86|473.06|475.86|473.06|475.7|472.9|0
1638422820000|2021-12-02 05:27:00|475.69|472.89|475.86|473.06|475.86|473.06|475.69|472.89|0
1638422840000|2021-12-02 05:27:20|476.03|473.23|475.86|473.06|476.03|473.23|475.86|473.06|0
1638422850000|2021-12-02 05:27:30|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1638422860000|2021-12-02 05:27:40|476.03|473.23|476.03|473.23|476.03|473.23|476.03|473.23|0
1638422870000|2021-12-02 05:27:50|475.94|473.14|476.03|473.23|476.03|473.23|475.94|473.14|0
1638422890000|2021-12-02 05:28:10|475.86|473.06|475.86|473.06|475.86|473.06|475.86|473.06|0
1638422920000|2021-12-02 05:28:40|476.03|473.23|475.86|473.06|476.03|473.23|475.86|473.06|0
1638422930000|2021-12-02 05:28:50|476.03|473.23|475.86|473.06|476.03|473.23|475.86|473.06|0
1638422940000|2021-12-02 05:29:00|476.03|473.23|476.69|473.89|476.69|473.89|476.03|473.23|0
1638422950000|2021-12-02 05:29:10|476.86|474.06|476.94|474.14|477.02|474.22|476.86|474.06|0
1638422960000|2021-12-02 05:29:20|476.69|473.89|476.69|473.89|476.69|473.89|476.69|473.89|0
1638422970000|2021-12-02 05:29:30|476.77|473.97|476.86|474.06|476.86|474.06|476.69|473.89|0
1638422990000|2021-12-02 05:29:50|476.69|473.89|476.86|474.06|476.86|474.06|476.69|473.89|0
1638423000000|2021-12-02 05:30:00|476.77|473.97|476.36|473.56|476.77|473.97|476.36|473.56|0
1638423010000|2021-12-02 05:30:10|476.52|473.72|476.52|473.72|476.86|474.06|476.52|473.72|0
1638423020000|2021-12-02 05:30:20|476.03|473.23|475.69|472.89|476.03|473.23|475.69|472.89|0
1638423030000|2021-12-02 05:30:30|475.53|472.73|475.19|472.39|475.86|473.06|475.19|472.39|0
1638423040000|2021-12-02 05:30:40|475.36|472.56|475.36|472.56|475.53|472.73|475.36|472.56|0
1638423050000|2021-12-02 05:30:50|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1638423060000|2021-12-02 05:31:00|475.53|472.73|475.69|472.89|475.69|472.89|475.53|472.73|0
1638423070000|2021-12-02 05:31:10|476.03|473.23|476.02|473.22|476.19|473.39|476.02|473.22|0
1638423080000|2021-12-02 05:31:20|476.36|473.56|476.52|473.72|476.69|473.89|476.36|473.56|0
1638423090000|2021-12-02 05:31:30|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1638423100000|2021-12-02 05:31:40|476.69|473.89|476.69|473.89|476.69|473.89|476.52|473.72|0
1638423110000|2021-12-02 05:31:50|476.6|473.8|476.36|473.56|476.69|473.89|476.36|473.56|0
1638423120000|2021-12-02 05:32:00|476.27|473.47|476.36|473.56|476.36|473.56|476.27|473.47|0
1638423130000|2021-12-02 05:32:10|476.19|473.39|476.36|473.56|476.36|473.56|476.19|473.39|0
1638423140000|2021-12-02 05:32:20|476.52|473.72|476.36|473.56|476.52|473.72|476.36|473.56|0
1638423150000|2021-12-02 05:32:30|476.44|473.64|476.52|473.72|476.52|473.72|476.36|473.56|0
1638423160000|2021-12-02 05:32:40|476.6|473.8|476.69|473.89|476.69|473.89|476.6|473.8|0
1638423170000|2021-12-02 05:32:50|476.52|473.72|476.69|473.89|476.69|473.89|476.52|473.72|0
1638423180000|2021-12-02 05:33:00|476.52|473.72|476.69|473.89|476.77|473.97|476.52|473.72|0
1638423190000|2021-12-02 05:33:10|476.77|473.97|476.69|473.89|476.86|474.06|476.69|473.89|0
1638423200000|2021-12-02 05:33:20|476.77|473.97|476.52|473.72|476.77|473.97|476.52|473.72|0
1638423210000|2021-12-02 05:33:30|476.6|473.8|476.52|473.72|476.6|473.8|476.52|473.72|0
1638423220000|2021-12-02 05:33:40|476.6|473.8|476.44|473.64|476.6|473.8|476.44|473.64|0
1638423230000|2021-12-02 05:33:50|476.69|473.89|476.69|473.89|476.69|473.89|476.52|473.72|0
1638423240000|2021-12-02 05:34:00|476.86|474.06|476.77|473.97|477.02|474.22|476.69|473.89|0
1638423250000|2021-12-02 05:34:10|476.69|473.89|476.69|473.89|476.86|474.06|476.69|473.89|0
1638423270000|2021-12-02 05:34:30|476.77|473.97|476.52|473.72|476.77|473.97|476.52|473.72|0
1638423280000|2021-12-02 05:34:40|476.6|473.8|476.52|473.72|476.6|473.8|476.52|473.72|0
1638423290000|2021-12-02 05:34:50|476.36|473.56|476.36|473.56|476.36|473.56|476.36|473.56|0
1638423300000|2021-12-02 05:35:00|476.52|473.72|476.69|473.89|476.69|473.89|476.52|473.72|0
1638423310000|2021-12-02 05:35:10|476.52|473.72|476.36|473.56|476.52|473.72|476.36|473.56|0
1638423330000|2021-12-02 05:35:30|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1638423340000|2021-12-02 05:35:40|476.36|473.56|476.36|473.56|476.36|473.56|476.36|473.56|0
1638423350000|2021-12-02 05:35:50|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1638423360000|2021-12-02 05:36:00|476.6|473.8|476.52|473.72|476.6|473.8|476.52|473.72|0
1638423380000|2021-12-02 05:36:20|476.35|473.55|476.27|473.47|476.35|473.55|476.27|473.47|0
1638423390000|2021-12-02 05:36:30|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1638423400000|2021-12-02 05:36:40|476.27|473.47|476.02|473.22|476.27|473.47|476.02|473.22|0
1638423410000|2021-12-02 05:36:50|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1638423420000|2021-12-02 05:37:00|476.1|473.3|476.27|473.47|476.27|473.47|476.1|473.3|0
1638423430000|2021-12-02 05:37:10|476.19|473.39|476.35|473.55|476.35|473.55|476.19|473.39|0
1638423440000|2021-12-02 05:37:20|476.43|473.63|476.52|473.72|476.52|473.72|476.43|473.63|0
1638423450000|2021-12-02 05:37:30|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1638423460000|2021-12-02 05:37:40|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1638423470000|2021-12-02 05:37:50|476.52|473.72|476.52|473.72|476.52|473.72|476.43|473.63|0
1638423480000|2021-12-02 05:38:00|476.6|473.8|476.43|473.63|476.6|473.8|476.35|473.55|0
1638423490000|2021-12-02 05:38:10|476.52|473.72|476.52|473.72|476.52|473.72|476.43|473.63|0
1638423500000|2021-12-02 05:38:20|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1638423510000|2021-12-02 05:38:30|476.69|473.89|476.6|473.8|476.69|473.89|476.52|473.72|0
1638423520000|2021-12-02 05:38:40|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1638423530000|2021-12-02 05:38:50|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1638423540000|2021-12-02 05:39:00|476.19|473.39|476.02|473.22|476.19|473.39|476.02|473.22|0
1638423550000|2021-12-02 05:39:10|476.19|473.39|476.1|473.3|476.19|473.39|476.1|473.3|0
1638423560000|2021-12-02 05:39:20|476.19|473.39|476.19|473.39|476.27|473.47|476.19|473.39|0
1638423570000|2021-12-02 05:39:30|476.02|473.22|475.85|473.05|476.02|473.22|475.85|473.05|0
1638423580000|2021-12-02 05:39:40|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1638423590000|2021-12-02 05:39:50|475.93|473.13|476.02|473.22|476.19|473.39|475.93|473.13|0
1638423600000|2021-12-02 05:40:00|476.1|473.3|476.02|473.22|476.1|473.3|476.02|473.22|0
1638423610000|2021-12-02 05:40:10|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1638423630000|2021-12-02 05:40:30|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1638423670000|2021-12-02 05:41:10|476.27|473.47|476.35|473.55|476.35|473.55|476.27|473.47|0
1638423680000|2021-12-02 05:41:20|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1638423690000|2021-12-02 05:41:30|476.27|473.47|476.43|473.63|476.43|473.63|476.27|473.47|0
1638423700000|2021-12-02 05:41:40|476.35|473.55|476.43|473.63|476.52|473.72|476.35|473.55|0
1638423710000|2021-12-02 05:41:50|476.35|473.55|476.52|473.72|476.52|473.72|476.35|473.55|0
1638423720000|2021-12-02 05:42:00|476.6|473.8|476.43|473.63|476.68|473.88|476.35|473.55|0
1638423730000|2021-12-02 05:42:10|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1638423740000|2021-12-02 05:42:20|476.19|473.39|476.02|473.22|476.19|473.39|476.02|473.22|0
1638423760000|2021-12-02 05:42:40|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1638423770000|2021-12-02 05:42:50|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1638423790000|2021-12-02 05:43:10|476.18|473.38|476.35|473.55|476.35|473.55|476.18|473.38|0
1638423800000|2021-12-02 05:43:20|476.26|473.46|476.26|473.46|476.35|473.55|476.18|473.38|0
1638423810000|2021-12-02 05:43:30|476.18|473.38|476.02|473.22|476.18|473.38|476.02|473.22|0
1638423820000|2021-12-02 05:43:40|476.1|473.3|476.02|473.22|476.18|473.38|476.02|473.22|0
1638423830000|2021-12-02 05:43:50|475.85|473.05|475.69|472.89|475.85|473.05|475.69|472.89|0
1638423840000|2021-12-02 05:44:00|475.77|472.97|476.1|473.3|476.1|473.3|475.77|472.97|0
1638423850000|2021-12-02 05:44:10|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1638423860000|2021-12-02 05:44:20|476.18|473.38|476.18|473.38|476.18|473.38|476.18|473.38|0
1638423870000|2021-12-02 05:44:30|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1638423880000|2021-12-02 05:44:40|476.43|473.63|476.35|473.55|476.43|473.63|476.35|473.55|0
1638423890000|2021-12-02 05:44:50|476.18|473.38|476.18|473.38|476.18|473.38|476.18|473.38|0
1638423900000|2021-12-02 05:45:00|476.02|473.22|476.18|473.38|476.18|473.38|476.02|473.22|0
1638423910000|2021-12-02 05:45:10|476.02|473.22|476.1|473.3|476.1|473.3|476.02|473.22|0
1638423920000|2021-12-02 05:45:20|476.18|473.38|476.26|473.46|476.35|473.55|476.18|473.38|0
1638423930000|2021-12-02 05:45:30|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1638423940000|2021-12-02 05:45:40|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1638423950000|2021-12-02 05:45:50|476.35|473.55|476.35|473.55|476.35|473.55|476.26|473.46|0
1638423960000|2021-12-02 05:46:00|476.18|473.38|476.02|473.22|476.18|473.38|475.85|473.05|0
1638423970000|2021-12-02 05:46:10|475.93|473.13|476.02|473.22|476.02|473.22|475.93|473.13|0
1638423980000|2021-12-02 05:46:20|475.85|473.05|476.02|473.22|476.02|473.22|475.85|473.05|0
1638423990000|2021-12-02 05:46:30|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1638424000000|2021-12-02 05:46:40|476.02|473.22|476.02|473.22|476.18|473.38|476.02|473.22|0
1638424020000|2021-12-02 05:47:00|476.18|473.38|476.02|473.22|476.18|473.38|476.02|473.22|0
1638424030000|2021-12-02 05:47:10|476.1|473.3|476.35|473.55|476.35|473.55|476.1|473.3|0
1638424040000|2021-12-02 05:47:20|475.14|472.34|473.76|470.96|475.14|472.34|473.76|470.96|0
1638424050000|2021-12-02 05:47:30|473.84|471.04|473.76|470.96|473.84|471.04|473.76|470.96|0
1638424060000|2021-12-02 05:47:40|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1638424080000|2021-12-02 05:48:00|473.76|470.96|473.84|471.04|473.84|471.04|473.76|470.96|0
1638424090000|2021-12-02 05:48:10|473.76|470.96|473.76|470.96|473.76|470.96|473.76|470.96|0
1638424110000|2021-12-02 05:48:30|473.93|471.13|473.93|471.13|474.09|471.29|473.93|471.13|0
1638424120000|2021-12-02 05:48:40|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1638424130000|2021-12-02 05:48:50|474.17|471.37|474.17|471.37|474.17|471.37|474.09|471.29|0
1638424140000|2021-12-02 05:49:00|474.09|471.29|474.09|471.29|474.26|471.46|474.09|471.29|0
1638424150000|2021-12-02 05:49:10|474.17|471.37|474.26|471.46|474.26|471.46|474.17|471.37|0
1638424160000|2021-12-02 05:49:20|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1638424170000|2021-12-02 05:49:30|474.26|471.46|474.59|471.79|474.59|471.79|474.26|471.46|0
1638424180000|2021-12-02 05:49:40|474.43|471.63|474.43|471.63|474.43|471.63|474.43|471.63|0
1638424190000|2021-12-02 05:49:50|474.59|471.79|474.59|471.79|474.59|471.79|474.59|471.79|0
1638424200000|2021-12-02 05:50:00|474.43|471.63|474.59|471.79|474.59|471.79|474.43|471.63|0
1638424210000|2021-12-02 05:50:10|475.26|472.46|475.76|472.96|475.76|472.96|475.26|472.46|0
1638424230000|2021-12-02 05:50:30|475.93|473.13|476.09|473.29|476.26|473.46|475.93|473.13|0
1638424240000|2021-12-02 05:50:40|476.26|473.46|476.09|473.29|476.26|473.46|476.09|473.29|0
1638424250000|2021-12-02 05:50:50|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1638424260000|2021-12-02 05:51:00|476.09|473.29|475.93|473.13|476.09|473.29|475.76|472.96|0
1638424270000|2021-12-02 05:51:10|475.76|472.96|475.76|472.96|475.76|472.96|475.59|472.79|0
1638424280000|2021-12-02 05:51:20|475.67|472.87|475.59|472.79|475.76|472.96|475.59|472.79|0
1638424290000|2021-12-02 05:51:30|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1638424300000|2021-12-02 05:51:40|475.84|473.04|475.76|472.96|475.84|473.04|475.76|472.96|0
1638424310000|2021-12-02 05:51:50|475.59|472.79|475.67|472.87|475.67|472.87|475.59|472.79|0
1638424320000|2021-12-02 05:52:00|475.76|472.96|475.76|472.96|475.76|472.96|475.59|472.79|0
1638424330000|2021-12-02 05:52:10|475.59|472.79|475.93|473.13|475.93|473.13|475.59|472.79|0
1638424340000|2021-12-02 05:52:20|475.84|473.04|475.76|472.96|475.84|473.04|475.76|472.96|0
1638424370000|2021-12-02 05:52:50|475.84|473.04|475.76|472.96|475.84|473.04|475.76|472.96|0
1638424380000|2021-12-02 05:53:00|475.84|473.04|475.84|473.04|475.84|473.04|475.76|472.96|0
1638424390000|2021-12-02 05:53:10|475.76|472.96|476.09|473.29|476.09|473.29|475.76|472.96|0
1638424400000|2021-12-02 05:53:20|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1638424420000|2021-12-02 05:53:40|475.76|472.96|475.43|472.63|475.76|472.96|475.43|472.63|0
1638424430000|2021-12-02 05:53:50|475.42|472.62|475.93|473.13|475.93|473.13|475.42|472.62|0
1638424440000|2021-12-02 05:54:00|476.09|473.29|475.76|472.96|476.09|473.29|475.76|472.96|0
1638424450000|2021-12-02 05:54:10|475.84|473.04|475.76|472.96|475.84|473.04|475.76|472.96|0
1638424460000|2021-12-02 05:54:20|475.93|473.13|475.42|472.62|475.93|473.13|475.42|472.62|0
1638424470000|2021-12-02 05:54:30|475.59|472.79|475.5|472.7|475.59|472.79|475.5|472.7|0
1638424480000|2021-12-02 05:54:40|475.76|472.96|475.84|473.04|475.84|473.04|475.76|472.96|0
1638424490000|2021-12-02 05:54:50|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1638424500000|2021-12-02 05:55:00|475.84|473.04|475.76|472.96|475.84|473.04|475.67|472.87|0
1638424510000|2021-12-02 05:55:10|475.59|472.79|475.59|472.79|475.76|472.96|475.59|472.79|0
1638424530000|2021-12-02 05:55:30|475.42|472.62|475.42|472.62|475.42|472.62|475.42|472.62|0
1638424540000|2021-12-02 05:55:40|475.26|472.46|475.26|472.46|475.26|472.46|475.09|472.29|0
1638424550000|2021-12-02 05:55:50|475.17|472.37|475.42|472.62|475.42|472.62|475.17|472.37|0
1638424560000|2021-12-02 05:56:00|475.26|472.46|475.09|472.29|475.42|472.62|475.09|472.29|0
1638424570000|2021-12-02 05:56:10|475.17|472.37|475.09|472.29|475.17|472.37|475.09|472.29|0
1638424580000|2021-12-02 05:56:20|475.26|472.46|475.34|472.54|475.42|472.62|475.26|472.46|0
1638424590000|2021-12-02 05:56:30|475.26|472.46|475.26|472.46|475.26|472.46|475.26|472.46|0
1638424600000|2021-12-02 05:56:40|475.09|472.29|475.26|472.46|475.26|472.46|475.09|472.29|0
1638424610000|2021-12-02 05:56:50|475.34|472.54|475.42|472.62|475.42|472.62|475.34|472.54|0
1638424620000|2021-12-02 05:57:00|475.26|472.46|475.09|472.29|475.26|472.46|475.09|472.29|0
1638424630000|2021-12-02 05:57:10|475.26|472.46|475.42|472.62|475.42|472.62|475.26|472.46|0
1638424640000|2021-12-02 05:57:20|475.5|472.7|475.42|472.62|475.59|472.79|475.42|472.62|0
1638424650000|2021-12-02 05:57:30|475.26|472.46|475.26|472.46|475.42|472.62|475.26|472.46|0
1638424660000|2021-12-02 05:57:40|475.34|472.54|475.42|472.62|475.42|472.62|475.34|472.54|0
1638424670000|2021-12-02 05:57:50|475.5|472.7|475.42|472.62|475.5|472.7|475.42|472.62|0
1638424680000|2021-12-02 05:58:00|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1638424690000|2021-12-02 05:58:10|475.42|472.62|475.42|472.62|475.5|472.7|475.42|472.62|0
1638424700000|2021-12-02 05:58:20|475.26|472.46|475.26|472.46|475.26|472.46|475.26|472.46|0
1638424710000|2021-12-02 05:58:30|475.42|472.62|475.59|472.79|475.59|472.79|475.42|472.62|0
1638424720000|2021-12-02 05:58:40|475.92|473.12|475.76|472.96|475.92|473.12|475.76|472.96|0
1638424730000|2021-12-02 05:58:50|475.59|472.79|475.42|472.62|475.59|472.79|475.42|472.62|0
1638424740000|2021-12-02 05:59:00|475.5|472.7|475.42|472.62|475.59|472.79|475.42|472.62|0
1638424750000|2021-12-02 05:59:10|475.5|472.7|475.26|472.46|475.59|472.79|475.26|472.46|0
1638424760000|2021-12-02 05:59:20|475.17|472.37|475.09|472.29|475.17|472.37|475.09|472.29|0
1638424770000|2021-12-02 05:59:30|475.17|472.37|475.09|472.29|475.17|472.37|475.09|472.29|0
1638424780000|2021-12-02 05:59:40|475.26|472.46|475.59|472.79|475.59|472.79|475.26|472.46|0
1638424790000|2021-12-02 05:59:50|475.42|472.62|475.34|472.54|475.5|472.7|475.34|472.54|0
1638424800000|2021-12-02 06:00:00|475.42|472.62|474.92|472.12|475.59|472.79|474.92|472.12|0
1638424810000|2021-12-02 06:00:10|474.75|471.95|474.67|471.87|474.75|471.95|474.67|471.87|0
1638424820000|2021-12-02 06:00:20|474.42|471.62|474.42|471.62|474.59|471.79|474.42|471.62|0
1638424830000|2021-12-02 06:00:30|474.92|472.12|474.92|472.12|475.25|472.45|474.92|472.12|0
1638424840000|2021-12-02 06:00:40|475.09|472.29|475.09|472.29|475.09|472.29|475|472.2|0
1638424850000|2021-12-02 06:00:50|475.17|472.37|475.17|472.37|475.17|472.37|475.17|472.37|0
1638424860000|2021-12-02 06:01:00|474.59|471.79|474.42|471.62|474.59|471.79|474.42|471.62|0
1638424870000|2021-12-02 06:01:10|474.25|471.45|473.76|470.96|474.25|471.45|473.76|470.96|0
1638424880000|2021-12-02 06:01:20|473.92|471.12|473.83|471.03|473.92|471.12|473.83|471.03|0
1638424890000|2021-12-02 06:01:30|473.92|471.12|473.92|471.12|473.92|471.12|473.75|470.95|0
1638424900000|2021-12-02 06:01:40|473.75|470.95|473.5|470.7|473.75|470.95|473.5|470.7|0
1638424910000|2021-12-02 06:01:50|473.59|470.79|473.59|470.79|473.59|470.79|473.5|470.7|0
1638424920000|2021-12-02 06:02:00|473.75|470.95|473.92|471.12|474.09|471.29|473.67|470.87|0
1638424930000|2021-12-02 06:02:10|473.75|470.95|473.75|470.95|473.83|471.03|473.75|470.95|0
1638424940000|2021-12-02 06:02:20|473.59|470.79|473.59|470.79|473.59|470.79|473.59|470.79|0
1638424950000|2021-12-02 06:02:30|473.75|470.95|473.75|470.95|473.75|470.95|473.59|470.79|0
1638424960000|2021-12-02 06:02:40|473.83|471.03|473.83|471.03|473.92|471.12|473.75|470.95|0
1638424970000|2021-12-02 06:02:50|473.92|471.12|474.17|471.37|474.17|471.37|473.92|471.12|0
1638424980000|2021-12-02 06:03:00|474.42|471.62|474.25|471.45|474.42|471.62|474.25|471.45|0
1638424990000|2021-12-02 06:03:10|474.42|471.62|474.42|471.62|474.59|471.79|474.42|471.62|0
1638425000000|2021-12-02 06:03:20|474.59|471.79|474.59|471.79|474.59|471.79|474.42|471.62|0
1638425010000|2021-12-02 06:03:30|474.67|471.87|474.67|471.87|474.75|471.95|474.59|471.79|0
1638425020000|2021-12-02 06:03:40|474.75|471.95|474.75|471.95|474.75|471.95|474.75|471.95|0
1638425030000|2021-12-02 06:03:50|474.42|471.62|474.59|471.79|474.59|471.79|474.25|471.45|0
1638425040000|2021-12-02 06:04:00|474.5|471.7|474.33|471.53|474.5|471.7|474.33|471.53|0
1638425050000|2021-12-02 06:04:10|474.25|471.45|473.92|471.12|474.25|471.45|473.92|471.12|0
1638425060000|2021-12-02 06:04:20|473.75|470.95|473.42|470.62|473.75|470.95|473.42|470.62|0
1638425070000|2021-12-02 06:04:30|473.33|470.53|474.09|471.29|474.09|471.29|473.33|470.53|0
1638425080000|2021-12-02 06:04:40|473.42|470.62|473.5|470.7|473.59|470.79|473.25|470.45|0
1638425090000|2021-12-02 06:04:50|473.59|470.79|473.59|470.79|473.59|470.79|473.59|470.79|0
1638425100000|2021-12-02 06:05:00|473.42|470.62|473.42|470.62|473.42|470.62|473.42|470.62|0
1638425110000|2021-12-02 06:05:10|473.59|470.79|473.59|470.79|473.59|470.79|473.59|470.79|0
1638425120000|2021-12-02 06:05:20|473.42|470.62|473.33|470.53|473.42|470.62|473.33|470.53|0
1638425130000|2021-12-02 06:05:30|473.42|470.62|473.42|470.62|473.42|470.62|473.25|470.45|0
1638425140000|2021-12-02 06:05:40|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1638425150000|2021-12-02 06:05:50|473.33|470.53|473.33|470.53|473.33|470.53|473.25|470.45|0
1638425160000|2021-12-02 06:06:00|473.42|470.62|473.59|470.79|473.59|470.79|473.42|470.62|0
1638425170000|2021-12-02 06:06:10|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1638425180000|2021-12-02 06:06:20|473.59|470.79|473.42|470.62|473.59|470.79|473.42|470.62|0
1638425190000|2021-12-02 06:06:30|473.33|470.53|473.42|470.62|473.42|470.62|473.25|470.45|0
1638425200000|2021-12-02 06:06:40|473.25|470.45|473.59|470.79|473.59|470.79|473.25|470.45|0
1638425210000|2021-12-02 06:06:50|473.5|470.7|473.5|470.7|473.5|470.7|473.42|470.62|0
1638425220000|2021-12-02 06:07:00|473.42|470.62|473.42|470.62|473.59|470.79|473.42|470.62|0
1638425230000|2021-12-02 06:07:10|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1638425240000|2021-12-02 06:07:20|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1638425250000|2021-12-02 06:07:30|472.92|470.12|472.92|470.12|473|470.2|472.92|470.12|0
1638425260000|2021-12-02 06:07:40|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1638425270000|2021-12-02 06:07:50|472.92|470.12|472.75|469.95|472.92|470.12|472.75|469.95|0
1638425280000|2021-12-02 06:08:00|472.92|470.12|473.25|470.45|473.25|470.45|472.92|470.12|0
1638425290000|2021-12-02 06:08:10|473.5|470.7|473.58|470.78|473.58|470.78|473.5|470.7|0
1638425300000|2021-12-02 06:08:20|473.75|470.95|473.58|470.78|473.75|470.95|473.58|470.78|0
1638425310000|2021-12-02 06:08:30|473.5|470.7|473.66|470.86|473.66|470.86|473.5|470.7|0
1638425320000|2021-12-02 06:08:40|473.75|470.95|473.58|470.78|473.75|470.95|473.58|470.78|0
1638425330000|2021-12-02 06:08:50|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1638425340000|2021-12-02 06:09:00|473.66|470.86|473.66|470.86|473.75|470.95|473.66|470.86|0
1638425350000|2021-12-02 06:09:10|473.75|470.95|473.75|470.95|473.75|470.95|473.58|470.78|0
1638425360000|2021-12-02 06:09:20|473.42|470.62|474.08|471.28|474.08|471.28|473.42|470.62|0
1638425370000|2021-12-02 06:09:30|474.25|471.45|474.08|471.28|474.25|471.45|474.08|471.28|0
1638425380000|2021-12-02 06:09:40|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1638425390000|2021-12-02 06:09:50|473.66|470.86|473.25|470.45|473.66|470.86|473.25|470.45|0
1638425400000|2021-12-02 06:10:00|473.08|470.28|473.66|470.86|473.66|470.86|473.08|470.28|0
1638425410000|2021-12-02 06:10:10|473.75|470.95|473.92|471.12|473.92|471.12|473.75|470.95|0
1638425420000|2021-12-02 06:10:20|474.08|471.28|474.16|471.36|474.16|471.36|474.08|471.28|0
1638425430000|2021-12-02 06:10:30|474.08|471.28|473.75|470.95|474.08|471.28|473.75|470.95|0
1638425440000|2021-12-02 06:10:40|473.92|471.12|473.83|471.03|473.92|471.12|473.83|471.03|0
1638425450000|2021-12-02 06:10:50|473.92|471.12|473.75|470.95|473.92|471.12|473.75|470.95|0
1638425460000|2021-12-02 06:11:00|473.83|471.03|473.25|470.45|473.83|471.03|473.25|470.45|0
1638425470000|2021-12-02 06:11:10|473.33|470.53|473.42|470.62|473.42|470.62|473.25|470.45|0
1638425490000|2021-12-02 06:11:30|473.5|470.7|474|471.2|474|471.2|473.42|470.62|0
1638425500000|2021-12-02 06:11:40|473.83|471.03|473.83|471.03|473.92|471.12|473.83|471.03|0
1638425510000|2021-12-02 06:11:50|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1638425520000|2021-12-02 06:12:00|473.66|470.86|473.58|470.78|473.75|470.95|473.58|470.78|0
1638425530000|2021-12-02 06:12:10|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1638425540000|2021-12-02 06:12:20|473.42|470.62|473.75|470.95|473.75|470.95|473.42|470.62|0
1638425550000|2021-12-02 06:12:30|473.92|471.12|473.92|471.12|473.92|471.12|473.58|470.78|0
1638425560000|2021-12-02 06:12:40|474|471.2|473.92|471.12|474.08|471.28|473.92|471.12|0
1638425580000|2021-12-02 06:13:00|474.08|471.28|474.08|471.28|474.25|471.45|474.08|471.28|0
1638425590000|2021-12-02 06:13:10|473.92|471.12|474|471.2|474|471.2|473.92|471.12|0
1638425600000|2021-12-02 06:13:20|474.08|471.28|473.92|471.12|474.08|471.28|473.92|471.12|0
1638425610000|2021-12-02 06:13:30|474|471.2|473.92|471.12|474|471.2|473.92|471.12|0
1638425620000|2021-12-02 06:13:40|473.83|471.03|473.75|470.95|473.83|471.03|473.75|470.95|0
1638425630000|2021-12-02 06:13:50|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1638425640000|2021-12-02 06:14:00|474.25|471.45|474.25|471.45|474.25|471.45|474.25|471.45|0
1638425650000|2021-12-02 06:14:10|474.58|471.78|474.49|471.69|474.66|471.86|474.41|471.61|0
1638425660000|2021-12-02 06:14:20|474.58|471.78|474.41|471.61|474.58|471.78|474.41|471.61|0
1638425670000|2021-12-02 06:14:30|474.25|471.45|474.25|471.45|474.25|471.45|474.25|471.45|0
1638425680000|2021-12-02 06:14:40|474.16|471.36|474.49|471.69|474.49|471.69|474.16|471.36|0
1638425690000|2021-12-02 06:14:50|474.75|471.95|474.75|471.95|474.75|471.95|474.58|471.78|0
1638425700000|2021-12-02 06:15:00|474.83|472.03|474.41|471.61|474.83|472.03|474.41|471.61|0
1638425710000|2021-12-02 06:15:10|474.49|471.69|474.49|471.69|474.49|471.69|474.41|471.61|0
1638425720000|2021-12-02 06:15:20|474.66|471.86|474.91|472.11|474.91|472.11|474.66|471.86|0
1638425730000|2021-12-02 06:15:30|474.75|471.95|474.91|472.11|474.91|472.11|474.75|471.95|0
1638425740000|2021-12-02 06:15:40|474.75|471.95|475.08|472.28|475.08|472.28|474.75|471.95|0
1638425750000|2021-12-02 06:15:50|474.91|472.11|474.83|472.03|475.08|472.28|474.83|472.03|0
1638425760000|2021-12-02 06:16:00|474.75|471.95|474.83|472.03|474.91|472.11|474.75|471.95|0
1638425770000|2021-12-02 06:16:10|474.75|471.95|475.08|472.28|475.08|472.28|474.75|471.95|0
1638425780000|2021-12-02 06:16:20|474.49|471.69|474.75|471.95|474.83|472.03|474.49|471.69|0
1638425790000|2021-12-02 06:16:30|474.58|471.78|474.58|471.78|474.58|471.78|474.58|471.78|0
1638425800000|2021-12-02 06:16:40|474.49|471.69|474.58|471.78|474.58|471.78|474.49|471.69|0
1638425810000|2021-12-02 06:16:50|474.75|471.95|474.75|471.95|474.75|471.95|474.75|471.95|0
1638425820000|2021-12-02 06:17:00|474.66|471.86|474.58|471.78|474.75|471.95|474.58|471.78|0
1638425830000|2021-12-02 06:17:10|474.66|471.86|474.58|471.78|474.66|471.86|474.58|471.78|0
1638425840000|2021-12-02 06:17:20|474.66|471.86|474.75|471.95|474.75|471.95|474.66|471.86|0
1638425850000|2021-12-02 06:17:30|474.83|472.03|474.75|471.95|474.83|472.03|474.75|471.95|0
1638425860000|2021-12-02 06:17:40|475.08|472.28|474.99|472.19|475.16|472.36|474.91|472.11|0
1638425870000|2021-12-02 06:17:50|475.08|472.28|475.08|472.28|475.08|472.28|475.08|472.28|0
1638425880000|2021-12-02 06:18:00|474.66|471.86|474.58|471.78|474.75|471.95|474.58|471.78|0
1638425890000|2021-12-02 06:18:10|474.41|471.61|474.25|471.45|474.41|471.61|474.25|471.45|0
1638425900000|2021-12-02 06:18:20|474.33|471.53|474.25|471.45|474.33|471.53|474.25|471.45|0
1638425910000|2021-12-02 06:18:30|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1638425930000|2021-12-02 06:18:50|473.99|471.19|474.08|471.28|474.08|471.28|473.91|471.11|0
1638425940000|2021-12-02 06:19:00|473.91|471.11|473.99|471.19|473.99|471.19|473.75|470.95|0
1638425950000|2021-12-02 06:19:10|474.08|471.28|474.25|471.45|474.25|471.45|474.08|471.28|0
1638425960000|2021-12-02 06:19:20|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1638425970000|2021-12-02 06:19:30|473.91|471.11|473.91|471.11|473.99|471.19|473.91|471.11|0
1638426000000|2021-12-02 06:20:00|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1638426010000|2021-12-02 06:20:10|474.24|471.44|474.08|471.28|474.24|471.44|474.08|471.28|0
1638426020000|2021-12-02 06:20:20|474.16|471.36|474.08|471.28|474.16|471.36|474.08|471.28|0
1638426030000|2021-12-02 06:20:30|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1638426040000|2021-12-02 06:20:40|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1638426050000|2021-12-02 06:20:50|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1638426060000|2021-12-02 06:21:00|473.41|470.61|473.25|470.45|473.41|470.61|473.25|470.45|0
1638426070000|2021-12-02 06:21:10|473.33|470.53|473.41|470.61|473.41|470.61|473.33|470.53|0
1638426080000|2021-12-02 06:21:20|473.33|470.53|473.58|470.78|473.58|470.78|473.33|470.53|0
1638426090000|2021-12-02 06:21:30|473.74|470.94|473.41|470.61|473.91|471.11|473.41|470.61|0
1638426100000|2021-12-02 06:21:40|473.32|470.52|473.41|470.61|473.41|470.61|473.24|470.44|0
1638426120000|2021-12-02 06:22:00|473.24|470.44|473.24|470.44|473.32|470.52|473.24|470.44|0
1638426130000|2021-12-02 06:22:10|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1638426140000|2021-12-02 06:22:20|473.24|470.44|473.24|470.44|473.24|470.44|473.24|470.44|0
1638426150000|2021-12-02 06:22:30|473.32|470.52|473.24|470.44|473.32|470.52|473.24|470.44|0
1638426160000|2021-12-02 06:22:40|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1638426170000|2021-12-02 06:22:50|473.24|470.44|473.24|470.44|473.32|470.52|473.24|470.44|0
1638426180000|2021-12-02 06:23:00|473.41|470.61|473.24|470.44|473.41|470.61|473.24|470.44|0
1638426190000|2021-12-02 06:23:10|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1638426200000|2021-12-02 06:23:20|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1638426210000|2021-12-02 06:23:30|472.75|469.95|472.74|469.94|472.75|469.95|472.74|469.94|0
1638426220000|2021-12-02 06:23:40|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1638426230000|2021-12-02 06:23:50|472.74|469.94|472.58|469.78|472.74|469.94|472.58|469.78|0
1638426240000|2021-12-02 06:24:00|472.41|469.61|473.08|470.28|473.08|470.28|472.41|469.61|0
1638426250000|2021-12-02 06:24:10|473.24|470.44|473.32|470.52|473.32|470.52|473.24|470.44|0
1638426260000|2021-12-02 06:24:20|473.24|470.44|473.24|470.44|473.24|470.44|473.08|470.28|0
1638426270000|2021-12-02 06:24:30|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1638426280000|2021-12-02 06:24:40|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1638426290000|2021-12-02 06:24:50|473.24|470.44|472.91|470.11|473.24|470.44|472.91|470.11|0
1638426300000|2021-12-02 06:25:00|472.82|470.02|472.91|470.11|472.91|470.11|472.82|470.02|0
1638426310000|2021-12-02 06:25:10|473.08|470.28|473.16|470.36|473.16|470.36|473.08|470.28|0
1638426320000|2021-12-02 06:25:20|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1638426330000|2021-12-02 06:25:30|473.24|470.44|473.58|470.78|473.58|470.78|473.16|470.36|0
1638426340000|2021-12-02 06:25:40|473.41|470.61|473.49|470.69|473.49|470.69|473.41|470.61|0
1638426350000|2021-12-02 06:25:50|473.41|470.61|473.49|470.69|473.49|470.69|473.41|470.61|0
1638426360000|2021-12-02 06:26:00|473.58|470.78|473.58|470.78|473.58|470.78|473.49|470.69|0
1638426370000|2021-12-02 06:26:10|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1638426380000|2021-12-02 06:26:20|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1638426390000|2021-12-02 06:26:30|473.49|470.69|473.58|470.78|473.58|470.78|473.49|470.69|0
1638426410000|2021-12-02 06:26:50|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1638426420000|2021-12-02 06:27:00|473.41|470.61|472.91|470.11|473.41|470.61|472.91|470.11|0
1638426430000|2021-12-02 06:27:10|473.08|470.28|472.99|470.19|473.08|470.28|472.99|470.19|0
1638426440000|2021-12-02 06:27:20|472.91|470.11|473.08|470.28|473.08|470.28|472.91|470.11|0
1638426450000|2021-12-02 06:27:30|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1638426460000|2021-12-02 06:27:40|473.24|470.44|473.24|470.44|473.24|470.44|473.24|470.44|0
1638426470000|2021-12-02 06:27:50|473.41|470.61|472.99|470.19|473.41|470.61|472.99|470.19|0
1638426480000|2021-12-02 06:28:00|472.91|470.11|473.08|470.28|473.08|470.28|472.91|470.11|0
1638426490000|2021-12-02 06:28:10|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1638426500000|2021-12-02 06:28:20|473.15|470.35|473.41|470.61|473.41|470.61|473.15|470.35|0
1638426520000|2021-12-02 06:28:40|473.24|470.44|473.32|470.52|473.32|470.52|473.24|470.44|0
1638426530000|2021-12-02 06:28:50|473.41|470.61|473.57|470.77|473.57|470.77|473.41|470.61|0
1638426540000|2021-12-02 06:29:00|473.65|470.85|473.57|470.77|473.65|470.85|473.57|470.77|0
1638426550000|2021-12-02 06:29:10|473.65|470.85|473.57|470.77|473.65|470.85|473.57|470.77|0
1638426560000|2021-12-02 06:29:20|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1638426570000|2021-12-02 06:29:30|473.41|470.61|473.57|470.77|473.57|470.77|473.41|470.61|0
1638426580000|2021-12-02 06:29:40|473.65|470.85|473.74|470.94|473.74|470.94|473.65|470.85|0
1638426590000|2021-12-02 06:29:50|473.65|470.85|473.65|470.85|473.65|470.85|473.65|470.85|0
1638426600000|2021-12-02 06:30:00|473.74|470.94|473.91|471.11|473.91|471.11|473.74|470.94|0
1638426610000|2021-12-02 06:30:10|474.07|471.27|474.07|471.27|474.07|471.27|473.91|471.11|0
1638426620000|2021-12-02 06:30:20|473.99|471.19|474.07|471.27|474.07|471.27|473.99|471.19|0
1638426630000|2021-12-02 06:30:30|473.99|471.19|473.82|471.02|474.07|471.27|473.82|471.02|0
1638426640000|2021-12-02 06:30:40|473.74|470.94|473.91|471.11|473.91|471.11|473.65|470.85|0
1638426650000|2021-12-02 06:30:50|473.74|470.94|473.91|471.11|473.91|471.11|473.74|470.94|0
1638426660000|2021-12-02 06:31:00|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1638426670000|2021-12-02 06:31:10|473.91|471.11|474.24|471.44|474.24|471.44|473.91|471.11|0
1638426680000|2021-12-02 06:31:20|474.32|471.52|474.24|471.44|474.32|471.52|474.24|471.44|0
1638426690000|2021-12-02 06:31:30|474.32|471.52|474.41|471.61|474.41|471.61|474.32|471.52|0
1638426700000|2021-12-02 06:31:40|474.57|471.77|474.57|471.77|474.57|471.77|474.57|471.77|0
1638426720000|2021-12-02 06:32:00|474.48|471.68|474.65|471.85|474.65|471.85|474.48|471.68|0
1638426730000|2021-12-02 06:32:10|474.57|471.77|474.65|471.85|474.65|471.85|474.57|471.77|0
1638426740000|2021-12-02 06:32:20|474.57|471.77|474.74|471.94|474.74|471.94|474.57|471.77|0
1638426750000|2021-12-02 06:32:30|474.57|471.77|474.57|471.77|474.57|471.77|474.57|471.77|0
1638426760000|2021-12-02 06:32:40|474.48|471.68|474.65|471.85|474.65|471.85|474.48|471.68|0
1638426770000|2021-12-02 06:32:50|474.82|472.02|474.9|472.1|474.9|472.1|474.82|472.02|0
1638426780000|2021-12-02 06:33:00|474.82|472.02|474.74|471.94|474.82|472.02|474.74|471.94|0
1638426790000|2021-12-02 06:33:10|474.65|471.85|474.57|471.77|474.65|471.85|474.57|471.77|0
1638426800000|2021-12-02 06:33:20|474.4|471.6|474.4|471.6|474.4|471.6|474.4|471.6|0
1638426810000|2021-12-02 06:33:30|474.24|471.44|474.24|471.44|474.24|471.44|474.24|471.44|0
1638426840000|2021-12-02 06:34:00|474.32|471.52|474.32|471.52|474.32|471.52|474.32|471.52|0
1638426850000|2021-12-02 06:34:10|474.4|471.6|474.74|471.94|474.74|471.94|474.4|471.6|0
1638426860000|2021-12-02 06:34:20|474.57|471.77|474.74|471.94|474.74|471.94|474.57|471.77|0
1638426870000|2021-12-02 06:34:30|474.57|471.77|474.9|472.1|474.9|472.1|474.57|471.77|0
1638426880000|2021-12-02 06:34:40|475.07|472.27|475.57|472.77|475.57|472.77|475.07|472.27|0
1638426890000|2021-12-02 06:34:50|475.74|472.94|476.24|473.44|476.24|473.44|475.74|472.94|0
1638426900000|2021-12-02 06:35:00|476.15|473.35|476.24|473.44|476.24|473.44|476.15|473.35|0
1638426910000|2021-12-02 06:35:10|476.74|473.94|476.9|474.1|476.9|474.1|476.74|473.94|0
1638426920000|2021-12-02 06:35:20|477.07|474.27|477.07|474.27|477.07|474.27|477.07|474.27|0
1638426930000|2021-12-02 06:35:30|476.98|474.18|476.9|474.1|476.98|474.18|476.9|474.1|0
1638426940000|2021-12-02 06:35:40|476.74|473.94|477.07|474.27|477.07|474.27|476.65|473.85|0
1638426960000|2021-12-02 06:36:00|476.98|474.18|476.98|474.18|476.98|474.18|476.9|474.1|0
1638426970000|2021-12-02 06:36:10|476.9|474.1|476.82|474.02|476.9|474.1|476.74|473.94|0
1638426980000|2021-12-02 06:36:20|476.74|473.94|477.07|474.27|477.15|474.35|476.74|473.94|0
1638426990000|2021-12-02 06:36:30|476.98|474.18|476.9|474.1|476.98|474.18|476.9|474.1|0
1638427000000|2021-12-02 06:36:40|477.07|474.27|476.74|473.94|477.07|474.27|476.74|473.94|0
1638427010000|2021-12-02 06:36:50|476.82|474.02|476.74|473.94|476.82|474.02|476.74|473.94|0
1638427020000|2021-12-02 06:37:00|476.57|473.77|476.48|473.68|476.65|473.85|476.48|473.68|0
1638427030000|2021-12-02 06:37:10|476.4|473.6|476.4|473.6|476.4|473.6|476.4|473.6|0
1638427050000|2021-12-02 06:37:30|476.74|473.94|476.9|474.1|476.9|474.1|476.74|473.94|0
1638427060000|2021-12-02 06:37:40|477.07|474.27|477.07|474.27|477.07|474.27|477.07|474.27|0
1638427070000|2021-12-02 06:37:50|477.15|474.35|477.24|474.44|477.24|474.44|477.07|474.27|0
1638427080000|2021-12-02 06:38:00|477.15|474.35|476.9|474.1|477.15|474.35|476.9|474.1|0
1638427100000|2021-12-02 06:38:20|477.07|474.27|477.15|474.35|477.15|474.35|477.07|474.27|0
1638427110000|2021-12-02 06:38:30|477.24|474.44|477.24|474.44|477.24|474.44|477.15|474.35|0
1638427120000|2021-12-02 06:38:40|477.15|474.35|477.07|474.27|477.15|474.35|477.07|474.27|0
1638427130000|2021-12-02 06:38:50|477.24|474.44|477.4|474.6|477.4|474.6|477.24|474.44|0
1638427140000|2021-12-02 06:39:00|477.48|474.68|477.74|474.94|477.74|474.94|477.48|474.68|0
1638427150000|2021-12-02 06:39:10|477.57|474.77|477.65|474.85|477.65|474.85|477.57|474.77|0
1638427160000|2021-12-02 06:39:20|477.57|474.77|477.91|475.11|477.91|475.11|477.57|474.77|0
1638427170000|2021-12-02 06:39:30|477.9|475.1|477.74|474.94|477.9|475.1|477.74|474.94|0
1638427180000|2021-12-02 06:39:40|477.57|474.77|477.74|474.94|477.74|474.94|477.57|474.77|0
1638427190000|2021-12-02 06:39:50|477.65|474.85|477.4|474.6|477.74|474.94|477.4|474.6|0
1638427200000|2021-12-02 06:40:00|477.57|474.77|477.74|474.94|477.74|474.94|477.57|474.77|0
1638427210000|2021-12-02 06:40:10|477.9|475.1|477.98|475.18|477.98|475.18|477.9|475.1|0
1638427220000|2021-12-02 06:40:20|478.07|475.27|477.74|474.94|478.07|475.27|477.74|474.94|0
1638427230000|2021-12-02 06:40:30|477.9|475.1|477.74|474.94|477.9|475.1|477.74|474.94|0
1638427240000|2021-12-02 06:40:40|477.4|474.6|477.4|474.6|477.48|474.68|477.4|474.6|0
1638427250000|2021-12-02 06:40:50|477.24|474.44|477.07|474.27|477.24|474.44|477.07|474.27|0
1638427260000|2021-12-02 06:41:00|477.15|474.35|477.9|475.1|477.9|475.1|477.15|474.35|0
1638427270000|2021-12-02 06:41:10|478.07|475.27|477.74|474.94|478.07|475.27|477.74|474.94|0
1638427280000|2021-12-02 06:41:20|477.82|475.02|478.15|475.35|478.15|475.35|477.82|475.02|0
1638427290000|2021-12-02 06:41:30|478.24|475.44|477.9|475.1|478.24|475.44|477.9|475.1|0
1638427300000|2021-12-02 06:41:40|478.07|475.27|478.24|475.44|478.24|475.44|477.98|475.18|0
1638427310000|2021-12-02 06:41:50|477.9|475.1|477.24|474.44|477.9|475.1|477.15|474.35|0
1638427320000|2021-12-02 06:42:00|477.07|474.27|476.98|474.18|477.07|474.27|476.98|474.18|0
1638427330000|2021-12-02 06:42:10|476.9|474.1|476.73|473.93|476.9|474.1|476.57|473.77|0
1638427340000|2021-12-02 06:42:20|476.9|474.1|476.9|474.1|476.9|474.1|476.9|474.1|0
1638427350000|2021-12-02 06:42:30|476.73|473.93|476.57|473.77|476.73|473.93|476.57|473.77|0
1638427360000|2021-12-02 06:42:40|476.65|473.85|477.23|474.43|477.23|474.43|476.65|473.85|0
1638427370000|2021-12-02 06:42:50|477.57|474.77|478.15|475.35|478.15|475.35|477.4|474.6|0
1638427380000|2021-12-02 06:43:00|478.07|475.27|478.57|475.77|478.57|475.77|478.07|475.27|0
1638427390000|2021-12-02 06:43:10|478.48|475.68|478.48|475.68|478.48|475.68|478.48|475.68|0
1638427400000|2021-12-02 06:43:20|478.4|475.6|478.74|475.94|478.74|475.94|478.4|475.6|0
1638427410000|2021-12-02 06:43:30|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1638427420000|2021-12-02 06:43:40|478.74|475.94|478.74|475.94|478.82|476.02|478.74|475.94|0
1638427430000|2021-12-02 06:43:50|478.65|475.85|477.82|475.02|478.91|476.11|477.82|475.02|0
1638427440000|2021-12-02 06:44:00|478.15|475.35|477.9|475.1|478.15|475.35|477.57|474.77|0
1638427450000|2021-12-02 06:44:10|477.74|474.94|477.9|475.1|477.9|475.1|477.74|474.94|0
1638427460000|2021-12-02 06:44:20|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1638427470000|2021-12-02 06:44:30|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1638427480000|2021-12-02 06:44:40|477.74|474.94|477.9|475.1|477.9|475.1|477.74|474.94|0
1638427490000|2021-12-02 06:44:50|477.57|474.77|477.65|474.85|477.65|474.85|477.57|474.77|0
1638427500000|2021-12-02 06:45:00|477.57|474.77|477.73|474.93|477.73|474.93|477.57|474.77|0
1638427510000|2021-12-02 06:45:10|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1638427520000|2021-12-02 06:45:20|477.73|474.93|477.73|474.93|477.73|474.93|477.57|474.77|0
1638427530000|2021-12-02 06:45:30|477.9|475.1|478.24|475.44|478.24|475.44|477.9|475.1|0
1638427540000|2021-12-02 06:45:40|478.07|475.27|477.73|474.93|478.07|475.27|477.73|474.93|0
1638427550000|2021-12-02 06:45:50|477.9|475.1|477.98|475.18|477.98|475.18|477.9|475.1|0
1638427560000|2021-12-02 06:46:00|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1638427570000|2021-12-02 06:46:10|478.57|475.77|478.74|475.94|478.74|475.94|478.57|475.77|0
1638427580000|2021-12-02 06:46:20|478.82|476.02|478.99|476.19|478.99|476.19|478.82|476.02|0
1638427590000|2021-12-02 06:46:30|478.9|476.1|478.9|476.1|478.99|476.19|478.82|476.02|0
1638427600000|2021-12-02 06:46:40|478.74|475.94|478.98|476.18|478.98|476.18|478.74|475.94|0
1638427610000|2021-12-02 06:46:50|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1638427620000|2021-12-02 06:47:00|479.15|476.35|479.24|476.44|479.24|476.44|479.15|476.35|0
1638427630000|2021-12-02 06:47:10|479.41|476.61|478.9|476.1|479.41|476.61|478.9|476.1|0
1638427640000|2021-12-02 06:47:20|479.07|476.27|478.24|475.44|479.07|476.27|478.24|475.44|0
1638427650000|2021-12-02 06:47:30|478.57|475.77|478.32|475.52|478.57|475.77|478.24|475.44|0
1638427660000|2021-12-02 06:47:40|478.24|475.44|478.24|475.44|478.24|475.44|478.15|475.35|0
1638427670000|2021-12-02 06:47:50|478.07|475.27|478.07|475.27|478.07|475.27|478.07|475.27|0
1638427680000|2021-12-02 06:48:00|477.73|474.93|477.57|474.77|477.73|474.93|477.57|474.77|0
1638427690000|2021-12-02 06:48:10|477.4|474.6|477.4|474.6|477.4|474.6|477.4|474.6|0
1638427700000|2021-12-02 06:48:20|477.23|474.43|477.06|474.26|477.23|474.43|477.06|474.26|0
1638427710000|2021-12-02 06:48:30|477.23|474.43|477.4|474.6|477.4|474.6|477.23|474.43|0
1638427720000|2021-12-02 06:48:40|477.57|474.77|477.4|474.6|477.57|474.77|477.4|474.6|0
1638427730000|2021-12-02 06:48:50|477.31|474.51|477.23|474.43|477.31|474.51|477.23|474.43|0
1638427740000|2021-12-02 06:49:00|477.06|474.26|477.23|474.43|477.23|474.43|477.06|474.26|0
1638427750000|2021-12-02 06:49:10|477.31|474.51|477.23|474.43|477.31|474.51|477.23|474.43|0
1638427760000|2021-12-02 06:49:20|477.57|474.77|477.57|474.77|477.57|474.77|477.57|474.77|0
1638427770000|2021-12-02 06:49:30|477.73|474.93|477.9|475.1|477.9|475.1|477.73|474.93|0
1638427780000|2021-12-02 06:49:40|478.07|475.27|478.23|475.43|478.23|475.43|478.07|475.27|0
1638427790000|2021-12-02 06:49:50|478.4|475.6|478.48|475.68|478.57|475.77|478.4|475.6|0
1638427800000|2021-12-02 06:50:00|478.4|475.6|478.4|475.6|478.57|475.77|478.4|475.6|0
1638427810000|2021-12-02 06:50:10|478.23|475.43|477.98|475.18|478.23|475.43|477.9|475.1|0
1638427820000|2021-12-02 06:50:20|477.9|475.1|477.9|475.1|477.9|475.1|477.9|475.1|0
1638427830000|2021-12-02 06:50:30|477.81|475.01|477.73|474.93|477.81|475.01|477.73|474.93|0
1638427840000|2021-12-02 06:50:40|477.9|475.1|477.56|474.76|477.9|475.1|477.56|474.76|0
1638427850000|2021-12-02 06:50:50|477.4|474.6|477.4|474.6|477.56|474.76|477.4|474.6|0
1638427860000|2021-12-02 06:51:00|477.56|474.76|477.73|474.93|477.73|474.93|477.56|474.76|0
1638427870000|2021-12-02 06:51:10|477.9|475.1|477.9|475.1|477.9|475.1|477.9|475.1|0
1638427880000|2021-12-02 06:51:20|477.73|474.93|477.56|474.76|477.9|475.1|477.56|474.76|0
1638427890000|2021-12-02 06:51:30|477.4|474.6|477.56|474.76|477.56|474.76|477.4|474.6|0
1638427900000|2021-12-02 06:51:40|477.4|474.6|477.4|474.6|477.4|474.6|477.4|474.6|0
1638427910000|2021-12-02 06:51:50|477.9|475.1|477.73|474.93|477.9|475.1|477.73|474.93|0
1638427920000|2021-12-02 06:52:00|477.9|475.1|477.9|475.1|477.9|475.1|477.9|475.1|0
1638427930000|2021-12-02 06:52:10|478.15|475.35|478.07|475.27|478.23|475.43|478.07|475.27|0
1638427940000|2021-12-02 06:52:20|478.23|475.43|478.23|475.43|478.23|475.43|478.23|475.43|0
1638427950000|2021-12-02 06:52:30|478.31|475.51|478.4|475.6|478.4|475.6|478.31|475.51|0
1638427960000|2021-12-02 06:52:40|478.23|475.43|478.23|475.43|478.23|475.43|478.23|475.43|0
1638427970000|2021-12-02 06:52:50|478.07|475.27|478.07|475.27|478.07|475.27|478.07|475.27|0
1638427980000|2021-12-02 06:53:00|477.98|475.18|478.07|475.27|478.07|475.27|477.98|475.18|0
1638427990000|2021-12-02 06:53:10|478.06|475.26|478.23|475.43|478.23|475.43|478.06|475.26|0
1638428000000|2021-12-02 06:53:20|477.56|474.76|478.06|475.26|478.06|475.26|477.56|474.76|0
1638428010000|2021-12-02 06:53:30|477.73|474.93|477.73|474.93|477.73|474.93|477.73|474.93|0
1638428020000|2021-12-02 06:53:40|477.9|475.1|477.4|474.6|477.9|475.1|477.4|474.6|0
1638428030000|2021-12-02 06:53:50|477.64|474.84|477.4|474.6|477.64|474.84|477.23|474.43|0
1638428040000|2021-12-02 06:54:00|477.48|474.68|477.56|474.76|477.56|474.76|477.48|474.68|0
1638428050000|2021-12-02 06:54:10|477.4|474.6|477.48|474.68|477.48|474.68|477.4|474.6|0
1638428060000|2021-12-02 06:54:20|477.4|474.6|477.4|474.6|477.4|474.6|477.4|474.6|0
1638428070000|2021-12-02 06:54:30|477.56|474.76|477.9|475.1|477.9|475.1|477.56|474.76|0
1638428080000|2021-12-02 06:54:40|477.73|474.93|478.06|475.26|478.06|475.26|477.73|474.93|0
1638428090000|2021-12-02 06:54:50|477.98|475.18|477.98|475.18|478.06|475.26|477.98|475.18|0
1638428100000|2021-12-02 06:55:00|478.06|475.26|478.06|475.26|478.14|475.34|478.06|475.26|0
1638428110000|2021-12-02 06:55:10|477.56|474.76|477.56|474.76|477.56|474.76|477.48|474.68|0
1638428130000|2021-12-02 06:55:30|477.4|474.6|476.89|474.09|477.4|474.6|476.89|474.09|0
1638428140000|2021-12-02 06:55:40|477.23|474.43|477.23|474.43|477.31|474.51|477.23|474.43|0
1638428150000|2021-12-02 06:55:50|477.4|474.6|477.73|474.93|477.73|474.93|477.4|474.6|0
1638428160000|2021-12-02 06:56:00|477.9|475.1|477.98|475.18|478.14|475.34|477.9|475.1|0
1638428170000|2021-12-02 06:56:10|478.06|475.26|478.06|475.26|478.06|475.26|477.98|475.18|0
1638428180000|2021-12-02 06:56:20|478.14|475.34|477.9|475.1|478.14|475.34|477.9|475.1|0
1638428190000|2021-12-02 06:56:30|477.73|474.93|477.73|474.93|477.73|474.93|477.73|474.93|0
1638428200000|2021-12-02 06:56:40|478.06|475.26|478.06|475.26|478.06|475.26|478.06|475.26|0
1638428210000|2021-12-02 06:56:50|477.98|475.18|477.98|475.18|477.98|475.18|477.9|475.1|0
1638428220000|2021-12-02 06:57:00|478.06|475.26|478.4|475.6|478.4|475.6|478.06|475.26|0
1638428230000|2021-12-02 06:57:10|478.23|475.43|478.4|475.6|478.4|475.6|478.23|475.43|0
1638428240000|2021-12-02 06:57:20|478.23|475.43|478.06|475.26|478.23|475.43|478.06|475.26|0
1638428250000|2021-12-02 06:57:30|478.23|475.43|478.4|475.6|478.48|475.68|478.14|475.34|0
1638428260000|2021-12-02 06:57:40|478.23|475.43|478.23|475.43|478.23|475.43|478.23|475.43|0
1638428270000|2021-12-02 06:57:50|478.4|475.6|478.56|475.76|478.56|475.76|478.4|475.6|0
1638428280000|2021-12-02 06:58:00|478.64|475.84|478.9|476.1|478.9|476.1|478.64|475.84|0
1638428290000|2021-12-02 06:58:10|478.98|476.18|478.9|476.1|478.98|476.18|478.81|476.01|0
1638428300000|2021-12-02 06:58:20|478.73|475.93|478.9|476.1|478.98|476.18|478.73|475.93|0
1638428310000|2021-12-02 06:58:30|478.98|476.18|478.9|476.1|478.98|476.18|478.9|476.1|0
1638428330000|2021-12-02 06:58:50|478.98|476.18|483|480.2|483|480.2|478.98|476.18|0
1638428340000|2021-12-02 06:59:00|482.16|479.36|481.75|478.95|482.16|479.36|481.75|478.95|0
1638428350000|2021-12-02 06:59:10|480.82|478.02|481.66|478.86|481.99|479.19|480.82|478.02|0
1638428360000|2021-12-02 06:59:20|482.5|479.7|482.59|479.79|482.75|479.95|482.5|479.7|0
1638428370000|2021-12-02 06:59:30|482.25|479.45|481.91|479.11|482.25|479.45|481.91|479.11|0
1638428380000|2021-12-02 06:59:40|482.08|479.28|482.25|479.45|482.25|479.45|482.08|479.28|0
1638428390000|2021-12-02 06:59:50|482.59|479.79|482.5|479.7|482.59|479.79|482.5|479.7|0
1638428400000|2021-12-02 07:00:00|482.75|479.95|483.43|480.63|483.43|480.63|482.75|479.95|0
1638428410000|2021-12-02 07:00:10|483.42|480.62|482.92|480.12|483.42|480.62|482.92|480.12|0
1638428420000|2021-12-02 07:00:20|482.75|479.95|482.42|479.62|482.83|480.03|482.42|479.62|0
1638428430000|2021-12-02 07:00:30|482.67|479.87|482.42|479.62|482.92|480.12|482.25|479.45|0
1638428440000|2021-12-02 07:00:40|482.58|479.78|482.08|479.28|482.58|479.78|482.08|479.28|0
1638428450000|2021-12-02 07:00:50|481.91|479.11|481.91|479.11|482.08|479.28|481.91|479.11|0
1638428460000|2021-12-02 07:01:00|481.83|479.03|481.49|478.69|481.83|479.03|481.49|478.69|0
1638428470000|2021-12-02 07:01:10|481.41|478.61|481.41|478.61|481.58|478.78|481.41|478.61|0
1638428480000|2021-12-02 07:01:20|481.49|478.69|481.58|478.78|481.58|478.78|481.41|478.61|0
1638428490000|2021-12-02 07:01:30|481.32|478.52|481.24|478.44|481.32|478.52|481.24|478.44|0
1638428500000|2021-12-02 07:01:40|481.07|478.27|480.91|478.11|481.07|478.27|480.91|478.11|0
1638428510000|2021-12-02 07:01:50|481.66|478.86|481.24|478.44|481.66|478.86|481.24|478.44|0
1638428520000|2021-12-02 07:02:00|480.99|478.19|480.91|478.11|481.24|478.44|480.91|478.11|0
1638428530000|2021-12-02 07:02:10|480.82|478.02|480.74|477.94|480.82|478.02|480.4|477.6|0
1638428540000|2021-12-02 07:02:20|480.57|477.77|480.57|477.77|480.57|477.77|480.4|477.6|0
1638428550000|2021-12-02 07:02:30|480.65|477.85|480.82|478.02|480.82|478.02|480.65|477.85|0
1638428560000|2021-12-02 07:02:40|480.57|477.77|480.57|477.77|480.65|477.85|480.57|477.77|0
1638428570000|2021-12-02 07:02:50|480.4|477.6|480.4|477.6|480.4|477.6|480.4|477.6|0
1638428580000|2021-12-02 07:03:00|480.57|477.77|480.99|478.19|480.99|478.19|480.57|477.77|0
1638428590000|2021-12-02 07:03:10|481.07|478.27|481.07|478.27|481.07|478.27|481.07|478.27|0
1638428600000|2021-12-02 07:03:20|481.24|478.44|481.58|478.78|481.58|478.78|481.24|478.44|0
1638428610000|2021-12-02 07:03:30|481.41|478.61|481.58|478.78|481.58|478.78|481.41|478.61|0
1638428620000|2021-12-02 07:03:40|481.82|479.02|481.58|478.78|481.82|479.02|481.58|478.78|0
1638428630000|2021-12-02 07:03:50|481.74|478.94|482.25|479.45|482.25|479.45|481.58|478.78|0
1638428640000|2021-12-02 07:04:00|482.58|479.78|482.58|479.78|482.66|479.86|482.58|479.78|0
1638428650000|2021-12-02 07:04:10|482.75|479.95|482.16|479.36|482.75|479.95|482.16|479.36|0
1638428660000|2021-12-02 07:04:20|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1638428670000|2021-12-02 07:04:30|482.08|479.28|482.25|479.45|482.25|479.45|482.08|479.28|0
1638428680000|2021-12-02 07:04:40|482.08|479.28|482.5|479.7|482.5|479.7|482.08|479.28|0
1638428690000|2021-12-02 07:04:50|482.41|479.61|482.75|479.95|482.75|479.95|482.41|479.61|0
1638428700000|2021-12-02 07:05:00|482.66|479.86|482.25|479.45|482.66|479.86|482.25|479.45|0
1638428710000|2021-12-02 07:05:10|482.08|479.28|482.58|479.78|482.58|479.78|482.08|479.28|0
1638428720000|2021-12-02 07:05:20|482.41|479.61|482.41|479.61|482.58|479.78|482.41|479.61|0
1638428730000|2021-12-02 07:05:30|482.25|479.45|482.58|479.78|482.58|479.78|482.25|479.45|0
1638428740000|2021-12-02 07:05:40|482.75|479.95|482.58|479.78|482.75|479.95|482.58|479.78|0
1638428750000|2021-12-02 07:05:50|482.75|479.95|483|480.2|483.09|480.29|482.75|479.95|0
1638428760000|2021-12-02 07:06:00|482.92|480.12|483.09|480.29|483.09|480.29|482.75|479.95|0
1638428770000|2021-12-02 07:06:10|483|480.2|482.58|479.78|483|480.2|482.58|479.78|0
1638428780000|2021-12-02 07:06:20|482.75|479.95|482.75|479.95|482.75|479.95|482.58|479.78|0
1638428790000|2021-12-02 07:06:30|482.92|480.12|482.92|480.12|482.92|480.12|482.58|479.78|0
1638428800000|2021-12-02 07:06:40|483.09|480.29|483.25|480.45|483.25|480.45|483.09|480.29|0
1638428810000|2021-12-02 07:06:50|483.42|480.62|483.42|480.62|483.42|480.62|483.25|480.45|0
1638428820000|2021-12-02 07:07:00|483.59|480.79|484.26|481.46|484.26|481.46|483.59|480.79|0
1638428830000|2021-12-02 07:07:10|484.09|481.29|484.09|481.29|484.09|481.29|484.09|481.29|0
1638428840000|2021-12-02 07:07:20|484.43|481.63|484.43|481.63|484.93|482.13|484.43|481.63|0
1638428850000|2021-12-02 07:07:30|484.26|481.46|484.26|481.46|484.6|481.8|484.26|481.46|0
1638428860000|2021-12-02 07:07:40|484.51|481.71|484.85|482.05|484.85|482.05|484.51|481.71|0
1638428870000|2021-12-02 07:07:50|484.77|481.97|484.26|481.46|484.77|481.97|484.26|481.46|0
1638428880000|2021-12-02 07:08:00|484.09|481.29|483.93|481.13|484.09|481.29|483.93|481.13|0
1638428890000|2021-12-02 07:08:10|484.09|481.29|484.09|481.29|484.09|481.29|483.92|481.12|0
1638428900000|2021-12-02 07:08:20|484.26|481.46|484.26|481.46|484.26|481.46|484.09|481.29|0
1638428910000|2021-12-02 07:08:30|484.34|481.54|484.26|481.46|484.34|481.54|484.26|481.46|0
1638428920000|2021-12-02 07:08:40|484.17|481.37|483.92|481.12|484.26|481.46|483.92|481.12|0
1638428930000|2021-12-02 07:08:50|483.76|480.96|483.25|480.45|483.76|480.96|483.16|480.36|0
1638428940000|2021-12-02 07:09:00|483.16|480.36|483.25|480.45|483.25|480.45|483|480.2|0
1638428950000|2021-12-02 07:09:10|483.42|480.62|483.08|480.28|483.42|480.62|483.08|480.28|0
1638428960000|2021-12-02 07:09:20|482.58|479.78|482.32|479.52|482.58|479.78|482.32|479.52|0
1638428970000|2021-12-02 07:09:30|482.41|479.61|482.08|479.28|482.41|479.61|482.08|479.28|0
1638428980000|2021-12-02 07:09:40|481.82|479.02|481.91|479.11|482.08|479.28|481.82|479.02|0
1638428990000|2021-12-02 07:09:50|481.74|478.94|481.32|478.52|481.74|478.94|481.32|478.52|0
1638429000000|2021-12-02 07:10:00|481.57|478.77|481.41|478.61|481.57|478.77|481.41|478.61|0
1638429010000|2021-12-02 07:10:10|481.65|478.85|481.74|478.94|481.74|478.94|481.57|478.77|0
1638429020000|2021-12-02 07:10:20|481.57|478.77|481.24|478.44|481.57|478.77|481.24|478.44|0
1638429030000|2021-12-02 07:10:30|480.9|478.1|481.4|478.6|481.4|478.6|480.9|478.1|0
1638429040000|2021-12-02 07:10:40|481.57|478.77|480.9|478.1|481.57|478.77|480.9|478.1|0
1638429050000|2021-12-02 07:10:50|480.57|477.77|481.24|478.44|481.24|478.44|480.4|477.6|0
1638429060000|2021-12-02 07:11:00|480.9|478.1|481.07|478.27|481.07|478.27|480.9|478.1|0
1638429070000|2021-12-02 07:11:10|481.24|478.44|480.4|477.6|481.24|478.44|480.4|477.6|0
1638429080000|2021-12-02 07:11:20|480.57|477.77|480.14|477.34|480.57|477.77|479.98|477.18|0
1638429090000|2021-12-02 07:11:30|480.23|477.43|480.57|477.77|480.57|477.77|480.06|477.26|0
1638429100000|2021-12-02 07:11:40|480.9|478.1|480.73|477.93|480.9|478.1|480.73|477.93|0
1638429110000|2021-12-02 07:11:50|480.4|477.6|480.23|477.43|480.4|477.6|479.9|477.1|0
1638429120000|2021-12-02 07:12:00|480.4|477.6|480.4|477.6|480.4|477.6|480.23|477.43|0
1638429130000|2021-12-02 07:12:10|480.23|477.43|480.4|477.6|480.4|477.6|480.06|477.26|0
1638429140000|2021-12-02 07:12:20|480.98|478.18|480.9|478.1|480.98|478.18|480.65|477.85|0
1638429150000|2021-12-02 07:12:30|480.98|478.18|481.4|478.6|481.4|478.6|480.98|478.18|0
1638429160000|2021-12-02 07:12:40|481.48|478.68|481.4|478.6|481.57|478.77|481.4|478.6|0
1638429170000|2021-12-02 07:12:50|481.57|478.77|481.4|478.6|481.74|478.94|481.4|478.6|0
1638429180000|2021-12-02 07:13:00|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1638429190000|2021-12-02 07:13:10|480.65|477.85|481.07|478.27|481.07|478.27|480.65|477.85|0
1638429200000|2021-12-02 07:13:20|480.73|477.93|480.65|477.85|480.73|477.93|480.65|477.85|0
1638429210000|2021-12-02 07:13:30|480.57|477.77|480.81|478.01|480.81|478.01|480.56|477.76|0
1638429220000|2021-12-02 07:13:40|480.9|478.1|480.9|478.1|481.07|478.27|480.9|478.1|0
1638429230000|2021-12-02 07:13:50|481.07|478.27|480.73|477.93|481.07|478.27|480.73|477.93|0
1638429240000|2021-12-02 07:14:00|480.56|477.76|480.23|477.43|480.56|477.76|480.23|477.43|0
1638429250000|2021-12-02 07:14:10|480.4|477.6|480.06|477.26|480.4|477.6|480.06|477.26|0
1638429260000|2021-12-02 07:14:20|480.14|477.34|480.23|477.43|480.23|477.43|480.14|477.34|0
1638429270000|2021-12-02 07:14:30|480.06|477.26|480.4|477.6|480.4|477.6|480.06|477.26|0
1638429280000|2021-12-02 07:14:40|480.56|477.76|481.74|478.94|482.07|479.27|480.56|477.76|0
1638429300000|2021-12-02 07:15:00|481.99|479.19|482.07|479.27|482.24|479.44|481.99|479.19|0
1638429310000|2021-12-02 07:15:10|481.91|479.11|481.74|478.94|482.07|479.27|481.74|478.94|0
1638429320000|2021-12-02 07:15:20|482.07|479.27|481.74|478.94|482.07|479.27|481.74|478.94|0
1638429330000|2021-12-02 07:15:30|481.57|478.77|481.48|478.68|481.74|478.94|481.48|478.68|0
1638429340000|2021-12-02 07:15:40|481.57|478.77|481.65|478.85|481.65|478.85|481.48|478.68|0
1638429350000|2021-12-02 07:15:50|481.74|478.94|481.91|479.11|482.07|479.27|481.74|478.94|0
1638429360000|2021-12-02 07:16:00|481.57|478.77|481.74|478.94|481.74|478.94|481.57|478.77|0
1638429370000|2021-12-02 07:16:10|481.91|479.11|481.57|478.77|481.91|479.11|481.57|478.77|0
1638429380000|2021-12-02 07:16:20|481.74|478.94|481.74|478.94|481.91|479.11|481.74|478.94|0
1638429390000|2021-12-02 07:16:30|481.9|479.1|481.74|478.94|481.9|479.1|481.74|478.94|0
1638429400000|2021-12-02 07:16:40|481.57|478.77|481.74|478.94|481.74|478.94|481.57|478.77|0
1638429410000|2021-12-02 07:16:50|481.57|478.77|481.57|478.77|481.57|478.77|481.57|478.77|0
1638429420000|2021-12-02 07:17:00|481.23|478.43|481.23|478.43|481.23|478.43|481.23|478.43|0
1638429430000|2021-12-02 07:17:10|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1638429440000|2021-12-02 07:17:20|480.48|477.68|480.73|477.93|480.73|477.93|480.4|477.6|0
1638429450000|2021-12-02 07:17:30|480.56|477.76|480.56|477.76|480.56|477.76|480.56|477.76|0
1638429460000|2021-12-02 07:17:40|480.23|477.43|480.4|477.6|480.4|477.6|480.23|477.43|0
1638429470000|2021-12-02 07:17:50|480.56|477.76|480.56|477.76|480.56|477.76|480.56|477.76|0
1638429480000|2021-12-02 07:18:00|480.4|477.6|480.06|477.26|480.4|477.6|480.06|477.26|0
1638429490000|2021-12-02 07:18:10|479.97|477.17|479.39|476.59|479.97|477.17|479.39|476.59|0
1638429500000|2021-12-02 07:18:20|479.22|476.42|479.89|477.09|479.89|477.09|479.22|476.42|0
1638429510000|2021-12-02 07:18:30|479.72|476.92|479.56|476.76|479.72|476.92|479.56|476.76|0
1638429520000|2021-12-02 07:18:40|479.64|476.84|479.56|476.76|479.64|476.84|479.56|476.76|0
1638429530000|2021-12-02 07:18:50|479.22|476.42|478.97|476.17|479.22|476.42|478.97|476.17|0
1638429540000|2021-12-02 07:19:00|478.89|476.09|479.05|476.25|479.05|476.25|478.89|476.09|0
1638429550000|2021-12-02 07:19:10|478.72|475.92|478.05|475.25|478.72|475.92|478.05|475.25|0
1638429560000|2021-12-02 07:19:20|478.22|475.42|478.55|475.75|478.55|475.75|478.22|475.42|0
1638429570000|2021-12-02 07:19:30|478.39|475.59|479.05|476.25|479.05|476.25|478.39|475.59|0
1638429580000|2021-12-02 07:19:40|478.89|476.09|478.97|476.17|478.97|476.17|478.89|476.09|0
1638429590000|2021-12-02 07:19:50|479.05|476.25|479.22|476.42|479.22|476.42|478.89|476.09|0
1638429600000|2021-12-02 07:20:00|479.39|476.59|479.22|476.42|479.39|476.59|479.22|476.42|0
1638429610000|2021-12-02 07:20:10|479.3|476.5|479.05|476.25|479.3|476.5|479.05|476.25|0
1638429620000|2021-12-02 07:20:20|479.22|476.42|478.72|475.92|479.22|476.42|478.72|475.92|0
1638429630000|2021-12-02 07:20:30|478.22|475.42|478.72|475.92|478.72|475.92|478.22|475.42|0
1638429640000|2021-12-02 07:20:40|478.55|475.75|478.22|475.42|478.55|475.75|478.22|475.42|0
1638429650000|2021-12-02 07:20:50|478.38|475.58|478.05|475.25|478.47|475.67|478.05|475.25|0
1638429660000|2021-12-02 07:21:00|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1638429670000|2021-12-02 07:21:10|477.72|474.92|477.29|474.49|477.72|474.92|477.29|474.49|0
1638429680000|2021-12-02 07:21:20|477.13|474.33|477.05|474.25|477.21|474.41|477.05|474.25|0
1638429690000|2021-12-02 07:21:30|476.88|474.08|476.71|473.91|477.05|474.25|476.71|473.91|0
1638429700000|2021-12-02 07:21:40|476.29|473.49|476.71|473.91|476.71|473.91|476.29|473.49|0
1638429710000|2021-12-02 07:21:50|476.88|474.08|477.21|474.41|477.21|474.41|476.88|474.08|0
1638429720000|2021-12-02 07:22:00|477.05|474.25|477.05|474.25|477.21|474.41|476.88|474.08|0
1638429730000|2021-12-02 07:22:10|477.21|474.41|477.21|474.41|477.21|474.41|477.21|474.41|0
1638429740000|2021-12-02 07:22:20|477.38|474.58|477.46|474.66|477.46|474.66|477.38|474.58|0
1638429750000|2021-12-02 07:22:30|477.55|474.75|476.71|473.91|477.72|474.92|476.71|473.91|0
1638429760000|2021-12-02 07:22:40|476.63|473.83|476.38|473.58|476.71|473.91|476.38|473.58|0
1638429770000|2021-12-02 07:22:50|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1638429780000|2021-12-02 07:23:00|476.38|473.58|476.21|473.41|476.38|473.58|476.21|473.41|0
1638429790000|2021-12-02 07:23:10|476.38|473.58|476.21|473.41|476.38|473.58|476.21|473.41|0
1638429800000|2021-12-02 07:23:20|476.38|473.58|476.21|473.41|476.55|473.75|476.21|473.41|0
1638429810000|2021-12-02 07:23:30|476.71|473.91|477.05|474.25|477.05|474.25|476.71|473.91|0
1638429820000|2021-12-02 07:23:40|476.88|474.08|477.21|474.41|477.21|474.41|476.88|474.08|0
1638429830000|2021-12-02 07:23:50|476.88|474.08|476.55|473.75|476.88|474.08|476.55|473.75|0
1638429840000|2021-12-02 07:24:00|476.71|473.91|476.96|474.16|477.13|474.33|476.71|473.91|0
1638429850000|2021-12-02 07:24:10|477.05|474.25|477.05|474.25|477.05|474.25|476.88|474.08|0
1638429860000|2021-12-02 07:24:20|477.21|474.41|476.54|473.74|477.21|474.41|476.38|473.58|0
1638429870000|2021-12-02 07:24:30|476.38|473.58|476.38|473.58|476.46|473.66|476.38|473.58|0
1638429880000|2021-12-02 07:24:40|476.71|473.91|476.54|473.74|476.71|473.91|476.54|473.74|0
1638429890000|2021-12-02 07:24:50|476.71|473.91|476.54|473.74|476.71|473.91|476.38|473.58|0
1638429900000|2021-12-02 07:25:00|476.12|473.32|476.38|473.58|476.38|473.58|476.12|473.32|0
1638429910000|2021-12-02 07:25:10|476.54|473.74|476.38|473.58|476.71|473.91|476.38|473.58|0
1638429920000|2021-12-02 07:25:20|476.29|473.49|477.21|474.41|477.21|474.41|476.29|473.49|0
1638429930000|2021-12-02 07:25:30|477.55|474.75|477.88|475.08|477.88|475.08|477.55|474.75|0
1638429940000|2021-12-02 07:25:40|477.71|474.91|477.38|474.58|477.71|474.91|477.38|474.58|0
1638429950000|2021-12-02 07:25:50|477.46|474.66|477.55|474.75|477.55|474.75|477.38|474.58|0
1638429960000|2021-12-02 07:26:00|477.63|474.83|477.38|474.58|477.71|474.91|477.38|474.58|0
1638429970000|2021-12-02 07:26:10|477.04|474.24|476.54|473.74|477.04|474.24|476.54|473.74|0
1638429980000|2021-12-02 07:26:20|476.62|473.82|476.38|473.58|476.62|473.82|476.38|473.58|0
1638429990000|2021-12-02 07:26:30|476.04|473.24|476.54|473.74|476.54|473.74|476.04|473.24|0
1638430000000|2021-12-02 07:26:40|476.71|473.91|476.38|473.58|476.71|473.91|476.38|473.58|0
1638430010000|2021-12-02 07:26:50|476.21|473.41|476.21|473.41|476.21|473.41|476.21|473.41|0
1638430020000|2021-12-02 07:27:00|476.54|473.74|476.54|473.74|476.54|473.74|476.38|473.58|0
1638430030000|2021-12-02 07:27:10|476.71|473.91|476.38|473.58|476.71|473.91|476.38|473.58|0
1638430040000|2021-12-02 07:27:20|476.54|473.74|476.38|473.58|476.54|473.74|476.38|473.58|0
1638430050000|2021-12-02 07:27:30|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1638430060000|2021-12-02 07:27:40|476.29|473.49|476.12|473.32|476.29|473.49|476.04|473.24|0
1638430070000|2021-12-02 07:27:50|476.38|473.58|476.38|473.58|476.38|473.58|476.38|473.58|0
1638430080000|2021-12-02 07:28:00|476.71|473.91|476.88|474.08|476.88|474.08|476.71|473.91|0
1638430090000|2021-12-02 07:28:10|476.79|473.99|476.71|473.91|476.88|474.08|476.71|473.91|0
1638430100000|2021-12-02 07:28:20|476.88|474.08|476.88|474.08|477.21|474.41|476.88|474.08|0
1638430110000|2021-12-02 07:28:30|477.04|474.24|477.21|474.41|477.21|474.41|476.96|474.16|0
1638430120000|2021-12-02 07:28:40|476.54|473.74|474.87|472.07|476.54|473.74|474.87|472.07|0
1638430130000|2021-12-02 07:28:50|475.37|472.57|475.37|472.57|475.54|472.74|475.04|472.24|0
1638430140000|2021-12-02 07:29:00|474.54|471.74|474.71|471.91|475.37|472.57|474.54|471.74|0
1638430150000|2021-12-02 07:29:10|474.37|471.57|473.71|470.91|474.37|471.57|473.71|470.91|0
1638430160000|2021-12-02 07:29:20|473.95|471.15|474.04|471.24|474.04|471.24|473.95|471.15|0
1638430170000|2021-12-02 07:29:30|474.21|471.41|473.54|470.74|474.21|471.41|473.54|470.74|0
1638430180000|2021-12-02 07:29:40|473.46|470.66|471.55|468.75|473.46|470.66|471.55|468.75|0
1638430190000|2021-12-02 07:29:50|472.21|469.41|472.71|469.91|472.71|469.91|472.21|469.41|0
1638430200000|2021-12-02 07:30:00|472.96|470.16|473.04|470.24|473.04|470.24|472.04|469.24|0
1638430210000|2021-12-02 07:30:10|473.46|470.66|473.71|470.91|473.71|470.91|473.46|470.66|0
1638430220000|2021-12-02 07:30:20|473.54|470.74|473.79|470.99|473.87|471.07|473.54|470.74|0
1638430230000|2021-12-02 07:30:30|473.71|470.91|473.37|470.57|474.12|471.32|473.37|470.57|0
1638430240000|2021-12-02 07:30:40|473.54|470.74|474.04|471.24|474.04|471.24|473.54|470.74|0
1638430250000|2021-12-02 07:30:50|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1638430260000|2021-12-02 07:31:00|474.04|471.24|473.04|470.24|474.04|471.24|473.04|470.24|0
1638430270000|2021-12-02 07:31:10|472.96|470.16|474.04|471.24|474.04|471.24|472.96|470.16|0
1638430280000|2021-12-02 07:31:20|473.87|471.07|473.95|471.15|474.04|471.24|473.87|471.07|0
1638430290000|2021-12-02 07:31:30|474.04|471.24|474.29|471.49|474.54|471.74|474.04|471.24|0
1638430300000|2021-12-02 07:31:40|474.21|471.41|474.21|471.41|474.37|471.57|474.21|471.41|0
1638430310000|2021-12-02 07:31:50|474.04|471.24|474.37|471.57|474.37|471.57|474.04|471.24|0
1638430320000|2021-12-02 07:32:00|474.45|471.65|474.87|472.07|474.87|472.07|474.37|471.57|0
1638430330000|2021-12-02 07:32:10|475.04|472.24|474.54|471.74|475.04|472.24|474.54|471.74|0
1638430340000|2021-12-02 07:32:20|474.21|471.41|474.21|471.41|474.29|471.49|474.21|471.41|0
1638430350000|2021-12-02 07:32:30|474.45|471.65|474.04|471.24|474.54|471.74|474.04|471.24|0
1638430360000|2021-12-02 07:32:40|474.21|471.41|473.87|471.07|474.21|471.41|473.71|470.91|0
1638430370000|2021-12-02 07:32:50|474.04|471.24|473.87|471.07|474.04|471.24|473.87|471.07|0
1638430380000|2021-12-02 07:33:00|473.71|470.91|473.87|471.07|473.87|471.07|473.71|470.91|0
1638430390000|2021-12-02 07:33:10|474.21|471.41|473.87|471.07|474.21|471.41|473.87|471.07|0
1638430400000|2021-12-02 07:33:20|474.12|471.32|473.87|471.07|474.12|471.32|473.87|471.07|0
1638430410000|2021-12-02 07:33:30|473.79|470.99|473.71|470.91|473.87|471.07|473.71|470.91|0
1638430420000|2021-12-02 07:33:40|473.62|470.82|473.21|470.41|473.62|470.82|473.21|470.41|0
1638430430000|2021-12-02 07:33:50|473.37|470.57|472.71|469.91|473.37|470.57|472.71|469.91|0
1638430440000|2021-12-02 07:34:00|473.04|470.24|473.29|470.49|473.29|470.49|473.04|470.24|0
1638430450000|2021-12-02 07:34:10|473.21|470.41|472.62|469.82|473.21|470.41|472.62|469.82|0
1638430460000|2021-12-02 07:34:20|473.37|470.57|474.04|471.24|474.04|471.24|473.21|470.41|0
1638430470000|2021-12-02 07:34:30|473.87|471.07|473.54|470.74|473.87|471.07|473.54|470.74|0
1638430480000|2021-12-02 07:34:40|473.37|470.57|473.54|470.74|473.54|470.74|473.21|470.41|0
1638430490000|2021-12-02 07:34:50|473.45|470.65|472.71|469.91|473.45|470.65|472.71|469.91|0
1638430500000|2021-12-02 07:35:00|472.87|470.07|473.21|470.41|473.54|470.74|472.87|470.07|0
1638430510000|2021-12-02 07:35:10|473.12|470.32|473.04|470.24|473.21|470.41|473.04|470.24|0
1638430520000|2021-12-02 07:35:20|472.95|470.15|473.04|470.24|473.04|470.24|472.95|470.15|0
1638430530000|2021-12-02 07:35:30|473.21|470.41|472.52|469.72|473.54|470.74|472.52|469.72|0
1638430540000|2021-12-02 07:35:40|472.61|469.81|473.28|470.48|473.28|470.48|472.61|469.81|0
1638430550000|2021-12-02 07:35:50|473.02|470.22|472.94|470.14|473.11|470.31|472.94|470.14|0
1638430560000|2021-12-02 07:36:00|472.78|469.98|473.44|470.64|473.44|470.64|472.78|469.98|0
1638430570000|2021-12-02 07:36:10|473.61|470.81|473.28|470.48|473.61|470.81|473.28|470.48|0
1638430580000|2021-12-02 07:36:20|473.11|470.31|473.11|470.31|473.11|470.31|472.86|470.06|0
1638430590000|2021-12-02 07:36:30|473.36|470.56|473.44|470.64|473.44|470.64|473.36|470.56|0
1638430600000|2021-12-02 07:36:40|473.36|470.56|473.69|470.89|473.69|470.89|473.36|470.56|0
1638430610000|2021-12-02 07:36:50|473.78|470.98|473.61|470.81|473.94|471.14|473.61|470.81|0
1638430620000|2021-12-02 07:37:00|473.94|471.14|474.19|471.39|474.19|471.39|473.86|471.06|0
1638430630000|2021-12-02 07:37:10|473.94|471.14|473.86|471.06|473.94|471.14|473.78|470.98|0
1638430640000|2021-12-02 07:37:20|473.94|471.14|473.94|471.14|474.02|471.22|473.94|471.14|0
1638430650000|2021-12-02 07:37:30|474.11|471.31|474.19|471.39|474.28|471.48|474.11|471.31|0
1638430660000|2021-12-02 07:37:40|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1638430670000|2021-12-02 07:37:50|474.44|471.64|474.11|471.31|474.44|471.64|474.11|471.31|0
1638430680000|2021-12-02 07:38:00|474.28|471.48|474.61|471.81|474.61|471.81|474.28|471.48|0
1638430690000|2021-12-02 07:38:10|474.52|471.72|474.78|471.98|474.78|471.98|474.52|471.72|0
1638430700000|2021-12-02 07:38:20|474.94|472.14|474.52|471.72|474.94|472.14|474.44|471.64|0
1638430710000|2021-12-02 07:38:30|474.94|472.14|474.61|471.81|474.94|472.14|474.61|471.81|0
1638430720000|2021-12-02 07:38:40|474.78|471.98|474.61|471.81|474.94|472.14|474.61|471.81|0
1638430730000|2021-12-02 07:38:50|474.69|471.89|474.52|471.72|474.69|471.89|474.52|471.72|0
1638430740000|2021-12-02 07:39:00|474.61|471.81|475.98|473.18|476.15|473.35|474.61|471.81|0
1638430750000|2021-12-02 07:39:10|475.82|473.02|475.65|472.85|475.82|473.02|475.65|472.85|0
1638430760000|2021-12-02 07:39:20|473.61|470.81|477.77|474.97|477.77|474.97|473.61|470.81|0
1638430770000|2021-12-02 07:39:30|477.94|475.14|478.11|475.31|478.61|475.81|477.94|475.14|0
1638430780000|2021-12-02 07:39:40|477.05|474.25|476.64|473.84|477.05|474.25|476.55|473.75|0
1638430790000|2021-12-02 07:39:50|476.8|474|476.64|473.84|476.8|474|476.64|473.84|0
1638430800000|2021-12-02 07:40:00|476.38|473.58|476.3|473.5|476.47|473.67|476.3|473.5|0
1638430810000|2021-12-02 07:40:10|476.8|474|476.8|474|476.8|474|476.64|473.84|0
1638430820000|2021-12-02 07:40:20|476.88|474.08|476.3|473.5|476.97|474.17|476.3|473.5|0
1638430830000|2021-12-02 07:40:30|476.47|473.67|476.47|473.67|476.88|474.08|476.47|473.67|0
1638430840000|2021-12-02 07:40:40|476.64|473.84|476.14|473.34|476.72|473.92|476.14|473.34|0
1638430850000|2021-12-02 07:40:50|475.97|473.17|475.72|472.92|475.97|473.17|475.72|472.92|0
1638430860000|2021-12-02 07:41:00|475.8|473|476.13|473.33|476.13|473.33|475.8|473|0
1638430870000|2021-12-02 07:41:10|476.3|473.5|476.63|473.83|476.63|473.83|476.3|473.5|0
1638430880000|2021-12-02 07:41:20|476.97|474.17|476.47|473.67|476.97|474.17|476.47|473.67|0
1638430890000|2021-12-02 07:41:30|476.55|473.75|476.47|473.67|476.63|473.83|476.47|473.67|0
1638430900000|2021-12-02 07:41:40|476.38|473.58|476.63|473.83|476.63|473.83|476.38|473.58|0
1638430910000|2021-12-02 07:41:50|476.47|473.67|476.47|473.67|476.47|473.67|476.3|473.5|0
1638430920000|2021-12-02 07:42:00|476.38|473.58|476.47|473.67|476.47|473.67|476.38|473.58|0
1638430930000|2021-12-02 07:42:10|476.38|473.58|476.47|473.67|476.47|473.67|475.8|473|0
1638430940000|2021-12-02 07:42:20|476.38|473.58|475.8|473|476.38|473.58|475.8|473|0
1638430950000|2021-12-02 07:42:30|475.63|472.83|475.71|472.91|475.8|473|475.63|472.83|0
1638430960000|2021-12-02 07:42:40|475.8|473|475.97|473.17|475.97|473.17|475.8|473|0
1638430970000|2021-12-02 07:42:50|476.13|473.33|476.13|473.33|476.13|473.33|475.88|473.08|0
1638430980000|2021-12-02 07:43:00|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1638430990000|2021-12-02 07:43:10|476.13|473.33|476.13|473.33|476.47|473.67|476.13|473.33|0
1638431000000|2021-12-02 07:43:20|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1638431020000|2021-12-02 07:43:40|475.8|473|475.3|472.5|475.8|473|475.3|472.5|0
1638431030000|2021-12-02 07:43:50|475.38|472.58|475.63|472.83|475.63|472.83|475.21|472.41|0
1638431040000|2021-12-02 07:44:00|475.47|472.67|475.3|472.5|475.63|472.83|475.3|472.5|0
1638431050000|2021-12-02 07:44:10|475.38|472.58|475.3|472.5|475.38|472.58|475.3|472.5|0
1638431060000|2021-12-02 07:44:20|475.47|472.67|475.8|473|475.8|473|475.47|472.67|0
1638431070000|2021-12-02 07:44:30|476.3|473.5|476.21|473.41|476.3|473.5|476.21|473.41|0
1638431080000|2021-12-02 07:44:40|476.47|473.67|476.47|473.67|476.47|473.67|476.47|473.67|0
1638431090000|2021-12-02 07:44:50|476.38|473.58|476.8|474|476.8|474|476.38|473.58|0
1638431100000|2021-12-02 07:45:00|477.13|474.33|477.3|474.5|477.3|474.5|477.13|474.33|0
1638431110000|2021-12-02 07:45:10|477.47|474.67|477.63|474.83|477.63|474.83|477.3|474.5|0
1638431120000|2021-12-02 07:45:20|477.47|474.67|477.63|474.83|477.63|474.83|477.47|474.67|0
1638431130000|2021-12-02 07:45:30|477.47|474.67|477.63|474.83|477.8|475|477.47|474.67|0
1638431140000|2021-12-02 07:45:40|477.8|475|477.8|475|477.8|475|477.63|474.83|0
1638431150000|2021-12-02 07:45:50|477.47|474.67|476.97|474.17|477.47|474.67|476.97|474.17|0
1638431160000|2021-12-02 07:46:00|476.8|474|477.63|474.83|477.63|474.83|476.8|474|0
1638431170000|2021-12-02 07:46:10|477.71|474.91|477.63|474.83|477.8|475|477.63|474.83|0
1638431180000|2021-12-02 07:46:20|477.8|475|477.47|474.67|477.8|475|477.47|474.67|0
1638431190000|2021-12-02 07:46:30|477.3|474.5|477.8|475|477.8|475|477.3|474.5|0
1638431200000|2021-12-02 07:46:40|477.71|474.91|477.05|474.25|477.71|474.91|477.05|474.25|0
1638431210000|2021-12-02 07:46:50|477.13|474.33|477.13|474.33|477.3|474.5|477.13|474.33|0
1638431220000|2021-12-02 07:47:00|477.05|474.25|476.97|474.17|477.05|474.25|476.97|474.17|0
1638431230000|2021-12-02 07:47:10|476.8|474|477.47|474.67|477.47|474.67|476.8|474|0
1638431240000|2021-12-02 07:47:20|477.63|474.83|476.96|474.16|477.8|475|476.96|474.16|0
1638431250000|2021-12-02 07:47:30|477.13|474.33|476.8|474|477.13|474.33|476.8|474|0
1638431260000|2021-12-02 07:47:40|476.96|474.16|477.3|474.5|477.3|474.5|476.88|474.08|0
1638431270000|2021-12-02 07:47:50|476.96|474.16|477.13|474.33|477.3|474.5|476.96|474.16|0
1638431280000|2021-12-02 07:48:00|477.21|474.41|477.04|474.24|477.21|474.41|476.96|474.16|0
1638431290000|2021-12-02 07:48:10|477.13|474.33|477.46|474.66|477.46|474.66|476.96|474.16|0
1638431300000|2021-12-02 07:48:20|477.3|474.5|477.46|474.66|477.46|474.66|477.3|474.5|0
1638431310000|2021-12-02 07:48:30|477.63|474.83|477.63|474.83|477.97|475.17|477.63|474.83|0
1638431320000|2021-12-02 07:48:40|477.13|474.33|476.96|474.16|477.13|474.33|476.96|474.16|0
1638431330000|2021-12-02 07:48:50|477.13|474.33|477.63|474.83|477.8|475|477.13|474.33|0
1638431340000|2021-12-02 07:49:00|477.46|474.66|477.63|474.83|477.63|474.83|477.13|474.33|0
1638431350000|2021-12-02 07:49:10|477.46|474.66|477.3|474.5|477.63|474.83|477.21|474.41|0
1638431360000|2021-12-02 07:49:20|477.13|474.33|477.46|474.66|477.8|475|477.13|474.33|0
1638431370000|2021-12-02 07:49:30|477.63|474.83|478.13|475.33|478.13|475.33|477.63|474.83|0
1638431380000|2021-12-02 07:49:40|478.3|475.5|478.47|475.67|478.47|475.67|478.3|475.5|0
1638431390000|2021-12-02 07:49:50|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1638431400000|2021-12-02 07:50:00|478.63|475.83|477.96|475.16|478.63|475.83|477.96|475.16|0
1638431410000|2021-12-02 07:50:10|477.8|475|478.13|475.33|478.13|475.33|477.8|475|0
1638431420000|2021-12-02 07:50:20|478.21|475.41|478.3|475.5|478.3|475.5|478.21|475.41|0
1638431430000|2021-12-02 07:50:30|478.13|475.33|478.46|475.66|478.46|475.66|478.13|475.33|0
1638431440000|2021-12-02 07:50:40|478.55|475.75|478.63|475.83|478.63|475.83|478.46|475.66|0
1638431450000|2021-12-02 07:50:50|478.55|475.75|478.63|475.83|478.63|475.83|478.55|475.75|0
1638431460000|2021-12-02 07:51:00|478.54|475.74|478.8|476|478.97|476.17|478.46|475.66|0
1638431470000|2021-12-02 07:51:10|478.97|476.17|479.13|476.33|479.13|476.33|478.97|476.17|0
1638431480000|2021-12-02 07:51:20|479.47|476.67|479.3|476.5|479.47|476.67|479.3|476.5|0
1638431490000|2021-12-02 07:51:30|479.47|476.67|479.63|476.83|479.63|476.83|479.47|476.67|0
1638431500000|2021-12-02 07:51:40|479.55|476.75|479.63|476.83|479.63|476.83|479.47|476.67|0
1638431510000|2021-12-02 07:51:50|479.8|477|479.8|477|479.8|477|479.63|476.83|0
1638431520000|2021-12-02 07:52:00|479.63|476.83|479.63|476.83|479.97|477.17|479.63|476.83|0
1638431530000|2021-12-02 07:52:10|479.3|476.5|479.63|476.83|479.63|476.83|479.3|476.5|0
1638431540000|2021-12-02 07:52:20|479.38|476.58|479.55|476.75|479.55|476.75|479.38|476.58|0
1638431550000|2021-12-02 07:52:30|479.71|476.91|479.63|476.83|479.8|477|479.63|476.83|0
1638431560000|2021-12-02 07:52:40|479.8|477|479.63|476.83|479.8|477|479.63|476.83|0
1638431570000|2021-12-02 07:52:50|479.3|476.5|479.13|476.33|479.3|476.5|479.13|476.33|0
1638431580000|2021-12-02 07:53:00|478.8|476|478.8|476|478.8|476|478.71|475.91|0
1638431590000|2021-12-02 07:53:10|478.96|476.16|478.63|475.83|478.96|476.16|478.63|475.83|0
1638431600000|2021-12-02 07:53:20|478.8|476|478.46|475.66|478.8|476|478.46|475.66|0
1638431610000|2021-12-02 07:53:30|478.96|476.16|478.8|476|478.96|476.16|478.8|476|0
1638431620000|2021-12-02 07:53:40|478.63|475.83|478.54|475.74|478.63|475.83|478.46|475.66|0
1638431630000|2021-12-02 07:53:50|478.46|475.66|478.13|475.33|478.46|475.66|478.13|475.33|0
1638431640000|2021-12-02 07:54:00|478.21|475.41|478.38|475.58|478.46|475.66|478.21|475.41|0
1638431650000|2021-12-02 07:54:10|478.3|475.5|478.38|475.58|478.46|475.66|478.3|475.5|0
1638431660000|2021-12-02 07:54:20|478.46|475.66|478.3|475.5|478.46|475.66|478.13|475.33|0
1638431670000|2021-12-02 07:54:30|478.46|475.66|478.3|475.5|478.46|475.66|478.3|475.5|0
1638431680000|2021-12-02 07:54:40|478.46|475.66|478.8|476|478.8|476|478.46|475.66|0
1638431690000|2021-12-02 07:54:50|478.63|475.83|478.8|476|478.8|476|478.63|475.83|0
1638431700000|2021-12-02 07:55:00|478.63|475.83|479.04|476.24|479.04|476.24|478.3|475.5|0
1638431710000|2021-12-02 07:55:10|479.13|476.33|479.04|476.24|479.13|476.33|478.96|476.16|0
1638431720000|2021-12-02 07:55:20|478.8|476|478.21|475.41|478.8|476|478.21|475.41|0
1638431730000|2021-12-02 07:55:30|478.38|475.58|477.96|475.16|478.38|475.58|477.96|475.16|0
1638431740000|2021-12-02 07:55:40|478.13|475.33|477.96|475.16|478.13|475.33|477.87|475.07|0
1638431750000|2021-12-02 07:55:50|478.13|475.33|477.96|475.16|478.13|475.33|477.96|475.16|0
1638431760000|2021-12-02 07:56:00|477.87|475.07|477.79|474.99|477.87|475.07|477.63|474.83|0
1638431770000|2021-12-02 07:56:10|477.71|474.91|477.21|474.41|477.71|474.91|477.21|474.41|0
1638431780000|2021-12-02 07:56:20|477.29|474.49|476.96|474.16|477.29|474.49|476.96|474.16|0
1638431790000|2021-12-02 07:56:30|476.79|473.99|476.46|473.66|476.79|473.99|476.46|473.66|0
1638431800000|2021-12-02 07:56:40|476.29|473.49|476.46|473.66|476.46|473.66|476.29|473.49|0
1638431810000|2021-12-02 07:56:50|476.63|473.83|476.46|473.66|476.63|473.83|476.37|473.57|0
1638431820000|2021-12-02 07:57:00|476.13|473.33|475.96|473.16|476.13|473.33|475.79|472.99|0
1638431830000|2021-12-02 07:57:10|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1638431840000|2021-12-02 07:57:20|475.96|473.16|475.96|473.16|476.13|473.33|475.96|473.16|0
1638431850000|2021-12-02 07:57:30|475.79|472.99|475.63|472.83|475.79|472.99|475.46|472.66|0
1638431860000|2021-12-02 07:57:40|475.79|472.99|475.29|472.49|475.79|472.99|475.29|472.49|0
1638431870000|2021-12-02 07:57:50|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1638431880000|2021-12-02 07:58:00|475.21|472.41|475.29|472.49|475.46|472.66|475.21|472.41|0
1638431890000|2021-12-02 07:58:10|475.13|472.33|475.46|472.66|475.46|472.66|475.13|472.33|0
1638431900000|2021-12-02 07:58:20|475.79|472.99|475.63|472.83|475.79|472.99|475.29|472.49|0
1638431910000|2021-12-02 07:58:30|475.79|472.99|475.96|473.16|476.29|473.49|475.79|472.99|0
1638431920000|2021-12-02 07:58:40|475.79|472.99|475.96|473.16|475.96|473.16|475.79|472.99|0
1638431930000|2021-12-02 07:58:50|475.71|472.91|475.79|472.99|475.79|472.99|475.63|472.83|0
1638431940000|2021-12-02 07:59:00|475.96|473.16|475.79|472.99|475.96|473.16|475.79|472.99|0
1638431950000|2021-12-02 07:59:10|475.63|472.83|475.29|472.49|475.63|472.83|475.29|472.49|0
1638431960000|2021-12-02 07:59:20|475.46|472.66|475.63|472.83|475.79|472.99|475.46|472.66|0
1638431970000|2021-12-02 07:59:30|475.79|472.99|475.79|472.99|475.96|473.16|475.79|472.99|0
1638431980000|2021-12-02 07:59:40|475.63|472.83|475.46|472.66|475.63|472.83|475.46|472.66|0
1638431990000|2021-12-02 07:59:50|475.13|472.33|475.13|472.33|475.13|472.33|474.96|472.16|0
1638432000000|2021-12-02 08:00:00|475.63|472.83|474.96|472.16|475.63|472.83|474.63|471.83|0
1638432010000|2021-12-02 08:00:10|474.63|471.83|474.96|472.16|474.96|472.16|474.63|471.83|0
1638432020000|2021-12-02 08:00:20|475.29|472.49|474.96|472.16|475.29|472.49|474.46|471.66|0
1638432030000|2021-12-02 08:00:30|475.79|472.99|476.12|473.32|476.12|473.32|475.79|472.99|0
1638432040000|2021-12-02 08:00:40|475.79|472.99|476.12|473.32|476.12|473.32|475.79|472.99|0
1638432050000|2021-12-02 08:00:50|476.29|473.49|476.96|474.16|476.96|474.16|476.29|473.49|0
1638432060000|2021-12-02 08:01:00|476.7|473.9|476.79|473.99|476.79|473.99|476.62|473.82|0
1638432070000|2021-12-02 08:01:10|476.62|473.82|476.12|473.32|476.87|474.07|476.12|473.32|0
1638432080000|2021-12-02 08:01:20|475.96|473.16|475.62|472.82|475.96|473.16|475.46|472.66|0
1638432090000|2021-12-02 08:01:30|475.46|472.66|476.29|473.49|476.29|473.49|475.46|472.66|0
1638432100000|2021-12-02 08:01:40|476.46|473.66|476.62|473.82|476.79|473.99|476.46|473.66|0
1638432110000|2021-12-02 08:01:50|476.96|474.16|476.96|474.16|477.2|474.4|476.96|474.16|0
1638432120000|2021-12-02 08:02:00|477.12|474.32|478.04|475.24|478.04|475.24|477.12|474.32|0
1638432130000|2021-12-02 08:02:10|477.87|475.07|478.46|475.66|478.46|475.66|477.79|474.99|0
1638432140000|2021-12-02 08:02:20|478.29|475.49|478.46|475.66|478.46|475.66|478.29|475.49|0
1638432150000|2021-12-02 08:02:30|478.12|475.32|478.12|475.32|478.12|475.32|477.79|474.99|0
1638432160000|2021-12-02 08:02:40|477.96|475.16|477.46|474.66|477.96|475.16|477.46|474.66|0
1638432170000|2021-12-02 08:02:50|477.12|474.32|476.7|473.9|477.12|474.32|476.7|473.9|0
1638432180000|2021-12-02 08:03:00|476.46|473.66|476.7|473.9|476.7|473.9|476.46|473.66|0
1638432190000|2021-12-02 08:03:10|477.79|474.99|477.62|474.82|477.96|475.16|477.62|474.82|0
1638432200000|2021-12-02 08:03:20|477.46|474.66|477.37|474.57|477.46|474.66|477.12|474.32|0
1638432210000|2021-12-02 08:03:30|477.29|474.49|475.96|473.16|477.29|474.49|475.96|473.16|0
1638432220000|2021-12-02 08:03:40|475.62|472.82|476.29|473.49|476.37|473.57|475.62|472.82|0
1638432230000|2021-12-02 08:03:50|476.62|473.82|476.96|474.16|476.96|474.16|476.62|473.82|0
1638432240000|2021-12-02 08:04:00|476.46|473.66|476.62|473.82|476.62|473.82|476.46|473.66|0
1638432250000|2021-12-02 08:04:10|476.7|473.9|476.79|473.99|476.79|473.99|476.7|473.9|0
1638432260000|2021-12-02 08:04:20|476.96|474.16|476.62|473.82|477.37|474.57|476.62|473.82|0
1638432270000|2021-12-02 08:04:30|476.79|473.99|476.79|473.99|476.79|473.99|476.62|473.82|0
1638432280000|2021-12-02 08:04:40|476.62|473.82|476.12|473.32|476.62|473.82|476.12|473.32|0
1638432290000|2021-12-02 08:04:50|476.04|473.24|475.29|472.49|476.04|473.24|475.29|472.49|0
1638432300000|2021-12-02 08:05:00|475.26|472.86|475.42|473.02|475.42|473.02|474.76|472.36|0
1638432310000|2021-12-02 08:05:10|474.76|472.36|474.92|472.52|474.92|472.52|474.76|472.36|0
1638432320000|2021-12-02 08:05:20|475.26|472.86|475.42|473.02|475.42|473.02|475.26|472.86|0
1638432330000|2021-12-02 08:05:30|475.76|473.36|476.42|474.02|476.42|474.02|475.76|473.36|0
1638432340000|2021-12-02 08:05:40|475.59|473.19|475.59|473.19|475.76|473.36|475.59|473.19|0
1638432350000|2021-12-02 08:05:50|475.42|473.02|473.76|471.36|475.42|473.02|473.76|471.36|0
1638432360000|2021-12-02 08:06:00|473.92|471.52|474.09|471.69|474.09|471.69|473.59|471.19|0
1638432370000|2021-12-02 08:06:10|473.76|471.36|473.43|471.03|473.76|471.36|473.43|471.03|0
1638432380000|2021-12-02 08:06:20|473.92|471.52|473.76|471.36|473.92|471.52|473.76|471.36|0
1638432390000|2021-12-02 08:06:30|473.59|471.19|473.01|470.61|473.59|471.19|472.76|470.36|0
1638432400000|2021-12-02 08:06:40|472.93|470.53|473.26|470.86|473.26|470.86|472.93|470.53|0
1638432410000|2021-12-02 08:06:50|473.51|471.11|473.26|470.86|473.76|471.36|473.26|470.86|0
1638432420000|2021-12-02 08:07:00|473.09|470.69|473.09|470.69|473.09|470.69|472.59|470.19|0
1638432430000|2021-12-02 08:07:10|473.26|470.86|473.43|471.03|473.43|471.03|473.09|470.69|0
1638432440000|2021-12-02 08:07:20|473.09|470.69|473.76|471.36|473.84|471.44|473.09|470.69|0
1638432450000|2021-12-02 08:07:30|474.26|471.86|474.26|471.86|474.59|472.19|474.09|471.69|0
1638432460000|2021-12-02 08:07:40|474.17|471.77|473.92|471.52|474.17|471.77|473.42|471.02|0
1638432470000|2021-12-02 08:07:50|474.26|471.86|473.92|471.52|474.26|471.86|473.92|471.52|0
1638432480000|2021-12-02 08:08:00|473.26|470.86|472.93|470.53|473.26|470.86|472.93|470.53|0
1638432490000|2021-12-02 08:08:10|472.76|470.36|472.59|470.19|472.76|470.36|472.59|470.19|0
1638432500000|2021-12-02 08:08:20|472.43|470.03|472.26|469.86|472.43|470.03|472.26|469.86|0
1638432510000|2021-12-02 08:08:30|472.51|470.11|472.59|470.19|472.59|470.19|472.26|469.86|0
1638432520000|2021-12-02 08:08:40|472.51|470.11|472.26|469.86|472.59|470.19|472.26|469.86|0
1638432530000|2021-12-02 08:08:50|472.43|470.03|472.59|470.19|472.59|470.19|472.43|470.03|0
1638432540000|2021-12-02 08:09:00|472.26|469.86|470.77|468.37|472.26|469.86|470.77|468.37|0
1638432550000|2021-12-02 08:09:10|470.93|468.53|470.6|468.2|470.93|468.53|470.6|468.2|0
1638432560000|2021-12-02 08:09:20|470.44|468.04|470.44|468.04|470.44|468.04|470.27|467.87|0
1638432570000|2021-12-02 08:09:30|470.35|467.95|470.44|468.04|470.44|468.04|469.77|467.37|0
1638432580000|2021-12-02 08:09:40|470.27|467.87|470.6|468.2|470.6|468.2|470.11|467.71|0
1638432590000|2021-12-02 08:09:50|470.27|467.87|470.44|468.04|470.44|468.04|470.27|467.87|0
1638432600000|2021-12-02 08:10:00|469.94|467.54|469.28|466.88|469.94|467.54|469.28|466.88|0
1638432610000|2021-12-02 08:10:10|468.62|466.22|468.86|466.46|468.95|466.55|468.62|466.22|0
1638432620000|2021-12-02 08:10:20|469.44|467.04|468.12|465.72|469.44|467.04|468.12|465.72|0
1638432630000|2021-12-02 08:10:30|468.2|465.8|468.28|465.88|468.62|466.22|467.95|465.55|0
1638432640000|2021-12-02 08:10:40|468.36|465.96|468.28|465.88|468.62|466.22|468.28|465.88|0
1638432650000|2021-12-02 08:10:50|468.36|465.96|468.28|465.88|468.36|465.96|468.28|465.88|0
1638432660000|2021-12-02 08:11:00|468.45|466.05|469.11|466.71|469.11|466.71|468.45|466.05|0
1638432670000|2021-12-02 08:11:10|469.44|467.04|469.36|466.96|469.44|467.04|469.36|466.96|0
1638432680000|2021-12-02 08:11:20|469.11|466.71|468.78|466.38|469.11|466.71|468.69|466.29|0
1638432690000|2021-12-02 08:11:30|469.11|466.71|468.78|466.38|469.11|466.71|468.78|466.38|0
1638432700000|2021-12-02 08:11:40|468.61|466.21|468.78|466.38|468.95|466.55|468.45|466.05|0
1638432710000|2021-12-02 08:11:50|468.61|466.21|468.95|466.55|468.95|466.55|468.45|466.05|0
1638432720000|2021-12-02 08:12:00|469.36|466.96|469.44|467.04|469.61|467.21|469.36|466.96|0
1638432730000|2021-12-02 08:12:10|469.28|466.88|468.61|466.21|469.28|466.88|468.61|466.21|0
1638432740000|2021-12-02 08:12:20|469.28|466.88|469.11|466.71|469.44|467.04|469.11|466.71|0
1638432750000|2021-12-02 08:12:30|469.28|466.88|468.94|466.54|469.44|467.04|468.94|466.54|0
1638432760000|2021-12-02 08:12:40|468.78|466.38|468.28|465.88|468.78|466.38|468.28|465.88|0
1638432770000|2021-12-02 08:12:50|468.12|465.72|467.79|465.39|468.12|465.72|467.79|465.39|0
1638432780000|2021-12-02 08:13:00|468.12|465.72|468.36|465.96|468.36|465.96|467.79|465.39|0
1638432790000|2021-12-02 08:13:10|468.61|466.21|468.94|466.54|468.94|466.54|468.61|466.21|0
1638432800000|2021-12-02 08:13:20|468.78|466.38|468.78|466.38|468.94|466.54|468.78|466.38|0
1638432810000|2021-12-02 08:13:30|468.94|466.54|469.11|466.71|469.28|466.88|468.94|466.54|0
1638432820000|2021-12-02 08:13:40|469.02|466.62|469.28|466.88|469.28|466.88|469.02|466.62|0
1638432830000|2021-12-02 08:13:50|469.11|466.71|468.28|465.88|469.11|466.71|468.28|465.88|0
1638432840000|2021-12-02 08:14:00|468.45|466.05|468.78|466.38|468.78|466.38|468.45|466.05|0
1638432850000|2021-12-02 08:14:10|468.94|466.54|468.45|466.05|468.94|466.54|468.45|466.05|0
1638432860000|2021-12-02 08:14:20|468.28|465.88|468.78|466.38|468.94|466.54|468.28|465.88|0
1638432870000|2021-12-02 08:14:30|468.45|466.05|468.78|466.38|468.78|466.38|468.45|466.05|0
1638432880000|2021-12-02 08:14:40|469.27|466.87|470.1|467.7|470.1|467.7|469.27|466.87|0
1638432890000|2021-12-02 08:14:50|469.94|467.54|469.69|467.29|470.1|467.7|469.61|467.21|0
1638432900000|2021-12-02 08:15:00|469.11|466.71|469.11|466.71|469.11|466.71|468.94|466.54|0
1638432910000|2021-12-02 08:15:10|469.69|467.29|470.1|467.7|470.1|467.7|469.69|467.29|0
1638432920000|2021-12-02 08:15:20|470.43|468.03|470.77|468.37|470.77|468.37|470.43|468.03|0
1638432930000|2021-12-02 08:15:30|470.68|468.28|470.84|468.44|470.84|468.44|470.68|468.28|0
1638432940000|2021-12-02 08:15:40|470.93|468.53|470.93|468.53|470.93|468.53|470.76|468.36|0
1638432950000|2021-12-02 08:15:50|471.43|469.03|471.1|468.7|471.43|469.03|471.1|468.7|0
1638432960000|2021-12-02 08:16:00|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1638432970000|2021-12-02 08:16:10|471.59|469.19|471.26|468.86|471.59|469.19|471.26|468.86|0
1638432980000|2021-12-02 08:16:20|471.43|469.03|471.59|469.19|471.59|469.19|471.43|469.03|0
1638432990000|2021-12-02 08:16:30|471.43|469.03|471.76|469.36|471.84|469.44|471.43|469.03|0
1638433000000|2021-12-02 08:16:40|472.26|469.86|472.76|470.36|472.76|470.36|472.26|469.86|0
1638433010000|2021-12-02 08:16:50|472.42|470.02|472.76|470.36|473|470.6|472.42|470.02|0
1638433020000|2021-12-02 08:17:00|473.09|470.69|472.59|470.19|473.09|470.69|472.42|470.02|0
1638433030000|2021-12-02 08:17:10|472.5|470.1|472.42|470.02|472.5|470.1|472.26|469.86|0
1638433040000|2021-12-02 08:17:20|472.26|469.86|472.26|469.86|472.26|469.86|472.17|469.77|0
1638433050000|2021-12-02 08:17:30|472.42|470.02|472.09|469.69|472.42|470.02|472.09|469.69|0
1638433060000|2021-12-02 08:17:40|471.92|469.52|471.59|469.19|471.92|469.52|471.59|469.19|0
1638433070000|2021-12-02 08:17:50|471.43|469.03|471.59|469.19|471.59|469.19|471.26|468.86|0
1638433080000|2021-12-02 08:18:00|471.43|469.03|472.09|469.69|472.09|469.69|471.43|469.03|0
1638433090000|2021-12-02 08:18:10|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1638433100000|2021-12-02 08:18:20|471.59|469.19|471.43|469.03|471.59|469.19|471.43|469.03|0
1638433110000|2021-12-02 08:18:30|471.59|469.19|472.42|470.02|472.42|470.02|471.59|469.19|0
1638433120000|2021-12-02 08:18:40|472.09|469.69|472.26|469.86|472.26|469.86|472.09|469.69|0
1638433130000|2021-12-02 08:18:50|472.59|470.19|472.59|470.19|472.59|470.19|472.42|470.02|0
1638433140000|2021-12-02 08:19:00|472.5|470.1|473.25|470.85|473.25|470.85|472.5|470.1|0
1638433150000|2021-12-02 08:19:10|473.42|471.02|473.42|471.02|473.42|471.02|473.25|470.85|0
1638433160000|2021-12-02 08:19:20|473.17|470.77|473.25|470.85|473.42|471.02|473.17|470.77|0
1638433170000|2021-12-02 08:19:30|473.09|470.69|472.83|470.43|473.09|470.69|472.83|470.43|0
1638433180000|2021-12-02 08:19:40|473.17|470.77|473.5|471.1|473.5|471.1|473.17|470.77|0
1638433190000|2021-12-02 08:19:50|473.25|470.85|473.25|470.85|473.42|471.02|473.25|470.85|0
1638433200000|2021-12-02 08:20:00|473.42|471.02|472.17|469.77|473.42|471.02|472.17|469.77|0
1638433210000|2021-12-02 08:20:10|472.26|469.86|472.92|470.52|472.92|470.52|472.26|469.86|0
1638433220000|2021-12-02 08:20:20|473|470.6|473.33|470.93|473.33|470.93|472.92|470.52|0
1638433230000|2021-12-02 08:20:30|472.92|470.52|473.58|471.18|473.58|471.18|472.92|470.52|0
1638433240000|2021-12-02 08:20:40|473.42|471.02|473.58|471.18|473.58|471.18|473.42|471.02|0
1638433250000|2021-12-02 08:20:50|474.08|471.68|474.16|471.76|474.16|471.76|473.92|471.52|0
1638433260000|2021-12-02 08:21:00|474.25|471.85|474.75|472.35|474.75|472.35|474.25|471.85|0
1638433270000|2021-12-02 08:21:10|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1638433280000|2021-12-02 08:21:20|475.08|472.68|474.91|472.51|475.08|472.68|474.91|472.51|0
1638433290000|2021-12-02 08:21:30|474.99|472.59|475.25|472.85|475.25|472.85|474.91|472.51|0
1638433300000|2021-12-02 08:21:40|475.08|472.68|475.41|473.01|475.41|473.01|475.08|472.68|0
1638433310000|2021-12-02 08:21:50|475.66|473.26|475.25|472.85|475.66|473.26|475.25|472.85|0
1638433320000|2021-12-02 08:22:00|475.91|473.51|476.58|474.18|476.58|474.18|475.91|473.51|0
1638433330000|2021-12-02 08:22:10|476.41|474.01|476.33|473.93|476.66|474.26|476.33|473.93|0
1638433340000|2021-12-02 08:22:20|476.41|474.01|476.33|473.93|476.58|474.18|476.33|473.93|0
1638433350000|2021-12-02 08:22:30|475.75|473.35|475.91|473.51|475.91|473.51|475.75|473.35|0
1638433360000|2021-12-02 08:22:40|475.75|473.35|475.91|473.51|475.91|473.51|475.75|473.35|0
1638433370000|2021-12-02 08:22:50|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1638433380000|2021-12-02 08:23:00|475.58|473.18|475.25|472.85|475.58|473.18|475.25|472.85|0
1638433390000|2021-12-02 08:23:10|475.08|472.68|475.41|473.01|475.49|473.09|475.08|472.68|0
1638433400000|2021-12-02 08:23:20|475.25|472.85|475.25|472.85|475.25|472.85|474.91|472.51|0
1638433410000|2021-12-02 08:23:30|475.41|473.01|475.08|472.68|475.41|473.01|475.08|472.68|0
1638433420000|2021-12-02 08:23:40|475.16|472.76|475.08|472.68|475.25|472.85|475.08|472.68|0
1638433430000|2021-12-02 08:23:50|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1638433440000|2021-12-02 08:24:00|474.99|472.59|475.08|472.68|475.16|472.76|474.91|472.51|0
1638433450000|2021-12-02 08:24:10|475.58|473.18|476.41|474.01|476.41|474.01|475.58|473.18|0
1638433460000|2021-12-02 08:24:20|476.58|474.18|476.41|474.01|476.58|474.18|476.41|474.01|0
1638433470000|2021-12-02 08:24:30|476.58|474.18|477.08|474.68|477.08|474.68|476.58|474.18|0
1638433480000|2021-12-02 08:24:40|476.99|474.59|476.91|474.51|476.99|474.59|476.58|474.18|0
1638433490000|2021-12-02 08:24:50|477.25|474.85|476.91|474.51|477.25|474.85|476.91|474.51|0
1638433500000|2021-12-02 08:25:00|477.08|474.68|477.25|474.85|477.41|475.01|477.08|474.68|0
1638433510000|2021-12-02 08:25:10|476.91|474.51|476.58|474.18|476.91|474.51|476.58|474.18|0
1638433520000|2021-12-02 08:25:20|476.91|474.51|476.58|474.18|476.91|474.51|476.58|474.18|0
1638433530000|2021-12-02 08:25:30|476.74|474.34|476.74|474.34|476.74|474.34|476.49|474.09|0
1638433540000|2021-12-02 08:25:40|476.41|474.01|475.91|473.51|476.58|474.18|475.91|473.51|0
1638433550000|2021-12-02 08:25:50|476.08|473.68|475.58|473.18|476.08|473.68|475.58|473.18|0
1638433560000|2021-12-02 08:26:00|475.41|473.01|476.24|473.84|476.24|473.84|475.41|473.01|0
1638433570000|2021-12-02 08:26:10|476.08|473.68|475.91|473.51|476.24|473.84|475.91|473.51|0
1638433580000|2021-12-02 08:26:20|475.74|473.34|475.58|473.18|475.74|473.34|475.41|473.01|0
1638433590000|2021-12-02 08:26:30|475.74|473.34|476.16|473.76|476.16|473.76|475.74|473.34|0
1638433600000|2021-12-02 08:26:40|475.41|473.01|475.24|472.84|475.58|473.18|475.24|472.84|0
1638433610000|2021-12-02 08:26:50|475.08|472.68|475.24|472.84|475.24|472.84|474.91|472.51|0
1638433620000|2021-12-02 08:27:00|475.08|472.68|474.91|472.51|475.08|472.68|474.74|472.34|0
1638433630000|2021-12-02 08:27:10|474.74|472.34|474.41|472.01|474.91|472.51|474.41|472.01|0
1638433640000|2021-12-02 08:27:20|474.74|472.34|474.91|472.51|474.91|472.51|474.58|472.18|0
1638433650000|2021-12-02 08:27:30|474.82|472.42|475.24|472.84|475.24|472.84|474.82|472.42|0
1638433660000|2021-12-02 08:27:40|474.91|472.51|475.24|472.84|475.41|473.01|474.91|472.51|0
1638433670000|2021-12-02 08:27:50|474.74|472.34|474.91|472.51|474.91|472.51|474.74|472.34|0
1638433680000|2021-12-02 08:28:00|474.58|472.18|474.41|472.01|474.74|472.34|474.41|472.01|0
1638433690000|2021-12-02 08:28:10|474.49|472.09|474.41|472.01|474.49|472.09|474.33|471.93|0
1638433700000|2021-12-02 08:28:20|474.58|472.18|474.58|472.18|474.58|472.18|474.41|472.01|0
1638433710000|2021-12-02 08:28:30|474.74|472.34|475.08|472.68|475.08|472.68|474.74|472.34|0
1638433720000|2021-12-02 08:28:40|474.91|472.51|474.91|472.51|474.99|472.59|474.91|472.51|0
1638433730000|2021-12-02 08:28:50|474.74|472.34|474.91|472.51|474.91|472.51|474.74|472.34|0
1638433740000|2021-12-02 08:29:00|475.08|472.68|475.91|473.51|475.91|473.51|475.08|472.68|0
1638433750000|2021-12-02 08:29:10|476.08|473.68|475.24|472.84|476.08|473.68|475.24|472.84|0
1638433760000|2021-12-02 08:29:20|475.41|473.01|475.49|473.09|475.66|473.26|475.41|473.01|0
1638433770000|2021-12-02 08:29:30|475.24|472.84|474.82|472.42|475.24|472.84|474.82|472.42|0
1638433780000|2021-12-02 08:29:40|474.74|472.34|475.41|473.01|475.41|473.01|474.74|472.34|0
1638433790000|2021-12-02 08:29:50|475.24|472.84|475.24|472.84|475.24|472.84|475.08|472.68|0
1638433800000|2021-12-02 08:30:00|475.08|472.68|473.91|471.51|475.08|472.68|473.91|471.51|0
1638433810000|2021-12-02 08:30:10|473.58|471.18|473.41|471.01|473.75|471.35|473.41|471.01|0
1638433820000|2021-12-02 08:30:20|473.49|471.09|473.58|471.18|473.58|471.18|473.41|471.01|0
1638433830000|2021-12-02 08:30:30|472.91|470.51|473.25|470.85|473.25|470.85|472.91|470.51|0
1638433840000|2021-12-02 08:30:40|472.99|470.59|472.42|470.02|473.08|470.68|472.42|470.02|0
1638433850000|2021-12-02 08:30:50|472.25|469.85|473.25|470.85|473.25|470.85|472.25|469.85|0
1638433860000|2021-12-02 08:31:00|473.08|470.68|473.25|470.85|473.25|470.85|472.66|470.26|0
1638433870000|2021-12-02 08:31:10|472.66|470.26|472.75|470.35|472.91|470.51|472.58|470.18|0
1638433880000|2021-12-02 08:31:20|472.58|470.18|471.59|469.19|472.58|470.18|471.59|469.19|0
1638433890000|2021-12-02 08:31:30|471.42|469.02|471|468.6|471.42|469.02|470.92|468.52|0
1638433900000|2021-12-02 08:31:40|471.59|469.19|471.25|468.85|471.59|469.19|471.25|468.85|0
1638433910000|2021-12-02 08:31:50|471.33|468.93|471.09|468.69|471.33|468.93|471.09|468.69|0
1638433920000|2021-12-02 08:32:00|470.84|468.44|470.76|468.36|470.84|468.44|470.59|468.19|0
1638433930000|2021-12-02 08:32:10|470.59|468.19|471.59|469.19|471.59|469.19|470.59|468.19|0
1638433940000|2021-12-02 08:32:20|470.92|468.52|470.59|468.19|470.92|468.52|470.59|468.19|0
1638433950000|2021-12-02 08:32:30|470.76|468.36|470.59|468.19|470.76|468.36|470.42|468.02|0
1638433960000|2021-12-02 08:32:40|470.42|468.02|470.42|468.02|470.42|468.02|470.26|467.86|0
1638433970000|2021-12-02 08:32:50|470.26|467.86|470.42|468.02|470.42|468.02|470.26|467.86|0
1638433980000|2021-12-02 08:33:00|470.26|467.86|470.26|467.86|470.26|467.86|470.09|467.69|0
1638433990000|2021-12-02 08:33:10|470.42|468.02|470.26|467.86|470.42|468.02|470.26|467.86|0
1638434000000|2021-12-02 08:33:20|469.93|467.53|470.09|467.69|470.09|467.69|469.93|467.53|0
1638434010000|2021-12-02 08:33:30|470.26|467.86|469.76|467.36|470.26|467.86|469.76|467.36|0
1638434020000|2021-12-02 08:33:40|469.26|466.86|468.6|466.2|469.26|466.86|468.6|466.2|0
1638434030000|2021-12-02 08:33:50|468.68|466.28|468.93|466.53|469.01|466.61|468.68|466.28|0
1638434040000|2021-12-02 08:34:00|468.77|466.37|469.1|466.7|469.1|466.7|468.77|466.37|0
1638434050000|2021-12-02 08:34:10|469.26|466.86|469.76|467.36|470.17|467.77|469.26|466.86|0
1638434060000|2021-12-02 08:34:20|469.6|467.2|469.6|467.2|469.6|467.2|469.51|467.11|0
1638434070000|2021-12-02 08:34:30|469.76|467.36|469.6|467.2|469.93|467.53|469.6|467.2|0
1638434080000|2021-12-02 08:34:40|469.43|467.03|469.67|467.27|469.76|467.36|469.43|467.03|0
1638434090000|2021-12-02 08:34:50|469.6|467.2|469.43|467.03|469.6|467.2|469.43|467.03|0
1638434100000|2021-12-02 08:35:00|469.6|467.2|469.6|467.2|469.93|467.53|469.51|467.11|0
1638434110000|2021-12-02 08:35:10|469.59|467.19|469.76|467.36|469.93|467.53|469.59|467.19|0
1638434120000|2021-12-02 08:35:20|469.93|467.53|470.75|468.35|470.75|468.35|469.93|467.53|0
1638434130000|2021-12-02 08:35:30|470.67|468.27|470.75|468.35|470.75|468.35|470.17|467.77|0
1638434140000|2021-12-02 08:35:40|470.92|468.52|471|468.6|471.33|468.93|470.92|468.52|0
1638434150000|2021-12-02 08:35:50|470.92|468.52|470.92|468.52|470.92|468.52|470.59|468.19|0
1638434160000|2021-12-02 08:36:00|471.25|468.85|471.92|469.52|471.92|469.52|471.25|468.85|0
1638434170000|2021-12-02 08:36:10|472.08|469.68|470.75|468.35|472.08|469.68|470.75|468.35|0
1638434180000|2021-12-02 08:36:20|471.25|468.85|470.75|468.35|471.25|468.85|470.75|468.35|0
1638434190000|2021-12-02 08:36:30|470.92|468.52|470.92|468.52|470.92|468.52|470.75|468.35|0
1638434200000|2021-12-02 08:36:40|470.83|468.43|470.59|468.19|470.83|468.43|470.59|468.19|0
1638434210000|2021-12-02 08:36:50|470.42|468.02|471.09|468.69|471.09|468.69|470.42|468.02|0
1638434220000|2021-12-02 08:37:00|470.92|468.52|471.25|468.85|471.25|468.85|470.92|468.52|0
1638434230000|2021-12-02 08:37:10|471.33|468.93|471.91|469.51|471.91|469.51|471.33|468.93|0
1638434240000|2021-12-02 08:37:20|471.75|469.35|471.91|469.51|471.91|469.51|471.66|469.26|0
1638434250000|2021-12-02 08:37:30|472.25|469.85|471.58|469.18|472.25|469.85|471.58|469.18|0
1638434260000|2021-12-02 08:37:40|471.75|469.35|471.25|468.85|471.75|469.35|471.25|468.85|0
1638434270000|2021-12-02 08:37:50|470.92|468.52|470.59|468.19|470.92|468.52|470.59|468.19|0
1638434280000|2021-12-02 08:38:00|470.75|468.35|470.26|467.86|470.75|468.35|470.26|467.86|0
1638434290000|2021-12-02 08:38:10|470.17|467.77|470.17|467.77|470.17|467.77|470.17|467.77|0
1638434300000|2021-12-02 08:38:20|470.26|467.86|470.17|467.77|470.26|467.86|470.17|467.77|0
1638434310000|2021-12-02 08:38:30|470.09|467.69|469.59|467.19|470.09|467.69|469.59|467.19|0
1638434320000|2021-12-02 08:38:40|469.43|467.03|469.26|466.86|469.43|467.03|469.26|466.86|0
1638434330000|2021-12-02 08:38:50|468.93|466.53|469.43|467.03|469.43|467.03|468.93|466.53|0
1638434340000|2021-12-02 08:39:00|469.26|466.86|469.59|467.19|469.59|467.19|469.26|466.86|0
1638434350000|2021-12-02 08:39:10|469.26|466.86|468.93|466.53|469.26|466.86|468.93|466.53|0
1638434360000|2021-12-02 08:39:20|469.1|466.7|468.68|466.28|469.26|466.86|468.68|466.28|0
1638434370000|2021-12-02 08:39:30|468.6|466.2|468.6|466.2|468.68|466.28|468.6|466.2|0
1638434380000|2021-12-02 08:39:40|468.77|466.37|469.59|467.19|469.59|467.19|468.77|466.37|0
1638434390000|2021-12-02 08:39:50|469.26|466.86|469.43|467.03|469.43|467.03|469.26|466.86|0
1638434400000|2021-12-02 08:40:00|469.26|466.86|468.76|466.36|469.43|467.03|468.76|466.36|0
1638434410000|2021-12-02 08:40:10|468.93|466.53|469.43|467.03|469.43|467.03|468.93|466.53|0
1638434420000|2021-12-02 08:40:20|469.26|466.86|469.18|466.78|469.26|466.86|469.18|466.78|0
1638434430000|2021-12-02 08:40:30|469.26|466.86|468.76|466.36|469.26|466.86|468.76|466.36|0
1638434440000|2021-12-02 08:40:40|469.1|466.7|469.76|467.36|469.76|467.36|469.01|466.61|0
1638434450000|2021-12-02 08:40:50|469.43|467.03|469.43|467.03|469.59|467.19|469.43|467.03|0
1638434460000|2021-12-02 08:41:00|469.59|467.19|470.33|467.93|470.42|468.02|469.59|467.19|0
1638434470000|2021-12-02 08:41:10|470.42|468.02|470.42|468.02|470.59|468.19|470.42|468.02|0
1638434480000|2021-12-02 08:41:20|470.09|467.69|470.59|468.19|470.59|468.19|470.09|467.69|0
1638434490000|2021-12-02 08:41:30|470.92|468.52|470.59|468.19|470.92|468.52|470.59|468.19|0
1638434500000|2021-12-02 08:41:40|470.5|468.1|470.59|468.19|470.59|468.19|470.5|468.1|0
1638434510000|2021-12-02 08:41:50|470.17|467.77|469.92|467.52|470.17|467.77|469.92|467.52|0
1638434520000|2021-12-02 08:42:00|470.17|467.77|469.26|466.86|470.17|467.77|469.26|466.86|0
1638434530000|2021-12-02 08:42:10|468.93|466.53|468.93|466.53|468.93|466.53|468.93|466.53|0
1638434540000|2021-12-02 08:42:20|469.09|466.69|469.09|466.69|469.09|466.69|468.76|466.36|0
1638434550000|2021-12-02 08:42:30|469.34|466.94|469.43|467.03|469.43|467.03|469.34|466.94|0
1638434560000|2021-12-02 08:42:40|469.34|466.94|469.76|467.36|469.76|467.36|469.34|466.94|0
1638434570000|2021-12-02 08:42:50|469.92|467.52|470.66|468.26|470.83|468.43|469.92|467.52|0
1638434580000|2021-12-02 08:43:00|470.75|468.35|471.08|468.68|471.33|468.93|470.75|468.35|0
1638434590000|2021-12-02 08:43:10|470.42|468.02|470.83|468.43|470.83|468.43|470.42|468.02|0
1638434600000|2021-12-02 08:43:20|470.75|468.35|470.83|468.43|470.92|468.52|470.75|468.35|0
1638434610000|2021-12-02 08:43:30|470.92|468.52|470.66|468.26|470.92|468.52|470.42|468.02|0
1638434620000|2021-12-02 08:43:40|470.92|468.52|470.92|468.52|471.08|468.68|470.92|468.52|0
1638434630000|2021-12-02 08:43:50|471.08|468.68|471|468.6|471.08|468.68|471|468.6|0
1638434640000|2021-12-02 08:44:00|471.58|469.18|471.74|469.34|471.74|469.34|471.58|469.18|0
1638434650000|2021-12-02 08:44:10|471.91|469.51|472.16|469.76|472.24|469.84|471.74|469.34|0
1638434660000|2021-12-02 08:44:20|472.08|469.68|471.91|469.51|472.08|469.68|471.91|469.51|0
1638434670000|2021-12-02 08:44:30|472.08|469.68|472.41|470.01|472.41|470.01|472.08|469.68|0
1638434680000|2021-12-02 08:44:40|472.24|469.84|472.74|470.34|472.74|470.34|472.24|469.84|0
1638434690000|2021-12-02 08:44:50|472.82|470.42|471.91|469.51|472.82|470.42|471.91|469.51|0
1638434700000|2021-12-02 08:45:00|472.41|470.01|472.91|470.51|472.91|470.51|472.24|469.84|0
1638434710000|2021-12-02 08:45:10|473.07|470.67|473.57|471.17|473.57|471.17|473.07|470.67|0
1638434720000|2021-12-02 08:45:20|473.24|470.84|473.24|470.84|473.4|471|473.24|470.84|0
1638434730000|2021-12-02 08:45:30|472.91|470.51|473.24|470.84|473.32|470.92|472.91|470.51|0
1638434740000|2021-12-02 08:45:40|472.74|470.34|472.41|470.01|472.74|470.34|472.41|470.01|0
1638434750000|2021-12-02 08:45:50|472.57|470.17|472.91|470.51|472.91|470.51|472.57|470.17|0
1638434760000|2021-12-02 08:46:00|472.65|470.25|472.57|470.17|472.91|470.51|472.57|470.17|0
1638434770000|2021-12-02 08:46:10|472.08|469.68|471.99|469.59|472.08|469.68|471.91|469.51|0
1638434780000|2021-12-02 08:46:20|471.91|469.51|472.08|469.68|472.08|469.68|471.82|469.42|0
1638434790000|2021-12-02 08:46:30|471.91|469.51|471.91|469.51|471.91|469.51|471.91|469.51|0
1638434800000|2021-12-02 08:46:40|471.58|469.18|471.58|469.18|471.91|469.51|471.58|469.18|0
1638434810000|2021-12-02 08:46:50|471.74|469.34|472.24|469.84|472.24|469.84|471.74|469.34|0
1638434820000|2021-12-02 08:47:00|472.57|470.17|472.65|470.25|472.65|470.25|472.57|470.17|0
1638434830000|2021-12-02 08:47:10|472.74|470.34|472.91|470.51|473.07|470.67|472.74|470.34|0
1638434840000|2021-12-02 08:47:20|472.74|470.34|472.74|470.34|472.82|470.42|472.74|470.34|0
1638434850000|2021-12-02 08:47:30|473.24|470.84|472.91|470.51|473.24|470.84|472.91|470.51|0
1638434860000|2021-12-02 08:47:40|473.07|470.67|472.91|470.51|473.07|470.67|472.91|470.51|0
1638434870000|2021-12-02 08:47:50|472.57|470.17|471.91|469.51|472.74|470.34|471.91|469.51|0
1638434880000|2021-12-02 08:48:00|471.74|469.34|471.41|469.01|471.74|469.34|471.41|469.01|0
1638434890000|2021-12-02 08:48:10|471.32|468.92|471.58|469.18|471.82|469.42|471.32|468.92|0
1638434900000|2021-12-02 08:48:20|471.41|469.01|471.58|469.18|471.58|469.18|471.41|469.01|0
1638434910000|2021-12-02 08:48:30|471.91|469.51|472.57|470.17|472.57|470.17|471.91|469.51|0
1638434920000|2021-12-02 08:48:40|472.41|470.01|471.82|469.42|472.41|470.01|471.82|469.42|0
1638434930000|2021-12-02 08:48:50|471.74|469.34|471.91|469.51|471.91|469.51|471.74|469.34|0
1638434940000|2021-12-02 08:49:00|472.07|469.67|471.74|469.34|472.24|469.84|471.74|469.34|0
1638434950000|2021-12-02 08:49:10|471.91|469.51|472.07|469.67|472.07|469.67|471.91|469.51|0
1638434960000|2021-12-02 08:49:20|471.91|469.51|472.57|470.17|472.57|470.17|471.91|469.51|0
1638434970000|2021-12-02 08:49:30|472.41|470.01|472.41|470.01|472.57|470.17|472.41|470.01|0
1638434980000|2021-12-02 08:49:40|472.49|470.09|472.74|470.34|472.74|470.34|472.49|470.09|0
1638434990000|2021-12-02 08:49:50|472.57|470.17|472.74|470.34|472.74|470.34|472.57|470.17|0
1638435000000|2021-12-02 08:50:00|472.9|470.5|472.74|470.34|472.9|470.5|472.74|470.34|0
1638435010000|2021-12-02 08:50:10|472.57|470.17|473.07|470.67|473.07|470.67|472.57|470.17|0
1638435020000|2021-12-02 08:50:20|473.24|470.84|473.73|471.33|473.73|471.33|473.24|470.84|0
1638435030000|2021-12-02 08:50:30|473.65|471.25|473.48|471.08|473.65|471.25|473.48|471.08|0
1638435040000|2021-12-02 08:50:40|473.4|471|473.07|470.67|473.4|471|473.07|470.67|0
1638435050000|2021-12-02 08:50:50|473.4|471|473.9|471.5|473.9|471.5|473.4|471|0
1638435060000|2021-12-02 08:51:00|473.73|471.33|473.57|471.17|473.73|471.33|473.57|471.17|0
1638435070000|2021-12-02 08:51:10|473.65|471.25|473.57|471.17|473.65|471.25|473.57|471.17|0
1638435080000|2021-12-02 08:51:20|473.9|471.5|473.65|471.25|473.9|471.5|473.57|471.17|0
1638435090000|2021-12-02 08:51:30|473.73|471.33|473.57|471.17|473.73|471.33|473.57|471.17|0
1638435100000|2021-12-02 08:51:40|473.4|471|473.73|471.33|473.73|471.33|473.4|471|0
1638435110000|2021-12-02 08:51:50|473.9|471.5|474.4|472|474.4|472|473.9|471.5|0
1638435120000|2021-12-02 08:52:00|474.23|471.83|474.57|472.17|474.57|472.17|474.23|471.83|0
1638435130000|2021-12-02 08:52:10|474.23|471.83|474.57|472.17|474.57|472.17|474.23|471.83|0
1638435140000|2021-12-02 08:52:20|475.06|472.66|475.06|472.66|475.14|472.74|475.06|472.66|0
1638435150000|2021-12-02 08:52:30|474.9|472.5|475.06|472.66|475.06|472.66|474.9|472.5|0
1638435160000|2021-12-02 08:52:40|474.98|472.58|475.06|472.66|475.06|472.66|474.9|472.5|0
1638435170000|2021-12-02 08:52:50|475.23|472.83|475.06|472.66|475.23|472.83|474.9|472.5|0
1638435180000|2021-12-02 08:53:00|475.23|472.83|475.06|472.66|475.4|473|475.06|472.66|0
1638435190000|2021-12-02 08:53:10|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1638435200000|2021-12-02 08:53:20|475.4|473|475.23|472.83|475.56|473.16|475.23|472.83|0
1638435210000|2021-12-02 08:53:30|475.06|472.66|475.23|472.83|475.23|472.83|475.06|472.66|0
1638435220000|2021-12-02 08:53:40|475.06|472.66|475.31|472.91|475.31|472.91|475.06|472.66|0
1638435230000|2021-12-02 08:53:50|475.9|473.5|475.56|473.16|475.9|473.5|475.56|473.16|0
1638435240000|2021-12-02 08:54:00|475.73|473.33|475.23|472.83|475.73|473.33|475.23|472.83|0
1638435250000|2021-12-02 08:54:10|475.56|473.16|475.9|473.5|475.9|473.5|475.56|473.16|0
1638435260000|2021-12-02 08:54:20|476.06|473.66|475.23|472.83|476.06|473.66|475.23|472.83|0
1638435270000|2021-12-02 08:54:30|475.4|473|475.56|473.16|475.56|473.16|475.4|473|0
1638435280000|2021-12-02 08:54:40|475.73|473.33|476.06|473.66|476.06|473.66|475.73|473.33|0
1638435290000|2021-12-02 08:54:50|475.9|473.5|475.73|473.33|475.9|473.5|475.73|473.33|0
1638435300000|2021-12-02 08:55:00|475.9|473.5|474.9|472.5|475.9|473.5|474.9|472.5|0
1638435310000|2021-12-02 08:55:10|475.06|472.66|475.23|472.83|475.23|472.83|475.06|472.66|0
1638435320000|2021-12-02 08:55:20|475.06|472.66|474.9|472.5|475.06|472.66|474.9|472.5|0
1638435330000|2021-12-02 08:55:30|475.06|472.66|475.06|472.66|475.06|472.66|474.81|472.41|0
1638435340000|2021-12-02 08:55:40|475.4|473|474.64|472.24|475.4|473|474.64|472.24|0
1638435350000|2021-12-02 08:55:50|474.73|472.33|474.9|472.5|474.9|472.5|474.73|472.33|0
1638435360000|2021-12-02 08:56:00|475.06|472.66|476.06|473.66|476.06|473.66|475.06|472.66|0
1638435370000|2021-12-02 08:56:10|475.9|473.5|475.89|473.49|475.9|473.5|475.81|473.41|0
1638435380000|2021-12-02 08:56:20|476.06|473.66|476.23|473.83|476.23|473.83|476.06|473.66|0
1638435390000|2021-12-02 08:56:30|476.39|473.99|476.23|473.83|476.39|473.99|476.23|473.83|0
1638435400000|2021-12-02 08:56:40|476.14|473.74|476.23|473.83|476.23|473.83|476.14|473.74|0
1638435410000|2021-12-02 08:56:50|476.14|473.74|476.14|473.74|476.23|473.83|476.06|473.66|0
1638435420000|2021-12-02 08:57:00|475.89|473.49|476.23|473.83|476.39|473.99|475.89|473.49|0
1638435430000|2021-12-02 08:57:10|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1638435440000|2021-12-02 08:57:20|476.39|473.99|476.06|473.66|476.39|473.99|476.06|473.66|0
1638435450000|2021-12-02 08:57:30|476.23|473.83|476.06|473.66|476.23|473.83|476.06|473.66|0
1638435460000|2021-12-02 08:57:40|476.23|473.83|476.39|473.99|476.39|473.99|476.06|473.66|0
1638435470000|2021-12-02 08:57:50|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1638435480000|2021-12-02 08:58:00|476.06|473.66|476.23|473.83|476.23|473.83|476.06|473.66|0
1638435490000|2021-12-02 08:58:10|475.56|473.16|475.23|472.83|475.56|473.16|475.06|472.66|0
1638435500000|2021-12-02 08:58:20|475.31|472.91|475.06|472.66|475.73|473.33|475.06|472.66|0
1638435510000|2021-12-02 08:58:30|475.39|472.99|475.39|472.99|475.56|473.16|475.39|472.99|0
1638435520000|2021-12-02 08:58:40|475.23|472.83|475.31|472.91|475.39|472.99|475.23|472.83|0
1638435530000|2021-12-02 08:58:50|475.39|472.99|475.81|473.41|475.81|473.41|475.39|472.99|0
1638435540000|2021-12-02 08:59:00|475.73|473.33|475.73|473.33|475.89|473.49|475.73|473.33|0
1638435550000|2021-12-02 08:59:10|474.89|472.49|474.89|472.49|474.89|472.49|474.73|472.33|0
1638435560000|2021-12-02 08:59:20|474.73|472.33|474.73|472.33|474.73|472.33|474.73|472.33|0
1638435570000|2021-12-02 08:59:30|474.89|472.49|475.06|472.66|475.06|472.66|474.89|472.49|0
1638435580000|2021-12-02 08:59:40|475.23|472.83|475.56|473.16|475.73|473.33|475.23|472.83|0
1638435590000|2021-12-02 08:59:50|475.73|473.33|475.39|472.99|475.73|473.33|475.39|472.99|0
1638435600000|2021-12-02 09:00:00|475.23|472.83|474.47|472.07|475.23|472.83|474.47|472.07|0
1638435610000|2021-12-02 09:00:10|474.39|471.99|474.47|472.07|474.47|472.07|474.14|471.74|0
1638435620000|2021-12-02 09:00:20|474.06|471.66|474.56|472.16|474.56|472.16|473.98|471.58|0
1638435630000|2021-12-02 09:00:30|474.81|472.41|474.89|472.49|474.89|472.49|474.81|472.41|0
1638435640000|2021-12-02 09:00:40|474.73|472.33|474.73|472.33|474.73|472.33|474.73|472.33|0
1638435650000|2021-12-02 09:00:50|474.56|472.16|474.73|472.33|474.73|472.33|474.56|472.16|0
1638435660000|2021-12-02 09:01:00|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1638435670000|2021-12-02 09:01:10|474.47|472.07|474.23|471.83|474.47|472.07|474.06|471.66|0
1638435680000|2021-12-02 09:01:20|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1638435690000|2021-12-02 09:01:30|473.73|471.33|474.23|471.83|474.23|471.83|473.73|471.33|0
1638435700000|2021-12-02 09:01:40|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1638435710000|2021-12-02 09:01:50|474.56|472.16|474.81|472.41|474.81|472.41|474.56|472.16|0
1638435720000|2021-12-02 09:02:00|474.89|472.49|474.23|471.83|474.89|472.49|474.23|471.83|0
1638435730000|2021-12-02 09:02:10|474.39|471.99|475.06|472.66|475.06|472.66|474.39|471.99|0
1638435740000|2021-12-02 09:02:20|475.56|473.16|476.22|473.82|476.22|473.82|475.56|473.16|0
1638435750000|2021-12-02 09:02:30|476.39|473.99|476.22|473.82|476.39|473.99|476.06|473.66|0
1638435760000|2021-12-02 09:02:40|476.39|473.99|476.72|474.32|476.72|474.32|476.39|473.99|0
1638435770000|2021-12-02 09:02:50|476.56|474.16|476.56|474.16|476.72|474.32|476.56|474.16|0
1638435780000|2021-12-02 09:03:00|476.64|474.24|476.89|474.49|476.89|474.49|476.64|474.24|0
1638435790000|2021-12-02 09:03:10|477.14|474.74|477.22|474.82|477.22|474.82|476.89|474.49|0
1638435800000|2021-12-02 09:03:20|477.14|474.74|477.3|474.9|477.3|474.9|477.06|474.66|0
1638435810000|2021-12-02 09:03:30|477.73|475.33|477.89|475.49|477.97|475.57|477.73|475.33|0
1638435820000|2021-12-02 09:03:40|478.06|475.66|478.06|475.66|478.23|475.83|478.06|475.66|0
1638435830000|2021-12-02 09:03:50|478.23|475.83|478.14|475.74|478.23|475.83|477.73|475.33|0
1638435840000|2021-12-02 09:04:00|478.23|475.83|478.06|475.66|478.23|475.83|478.06|475.66|0
1638435850000|2021-12-02 09:04:10|477.97|475.57|478.06|475.66|478.06|475.66|477.97|475.57|0
1638435860000|2021-12-02 09:04:20|478.14|475.74|478.56|476.16|478.56|476.16|478.06|475.66|0
1638435870000|2021-12-02 09:04:30|478.23|475.83|478.56|476.16|478.56|476.16|478.23|475.83|0
1638435880000|2021-12-02 09:04:40|478.89|476.49|478.73|476.33|478.89|476.49|478.23|475.83|0
1638435890000|2021-12-02 09:04:50|478.89|476.49|478.64|476.24|478.89|476.49|478.64|476.24|0
1638435900000|2021-12-02 09:05:00|478.89|476.49|478.56|476.16|478.89|476.49|478.56|476.16|0
1638435910000|2021-12-02 09:05:10|478.73|476.33|479.06|476.66|479.23|476.83|478.73|476.33|0
1638435920000|2021-12-02 09:05:20|479.23|476.83|479.23|476.83|479.39|476.99|479.23|476.83|0
1638435930000|2021-12-02 09:05:30|479.39|476.99|478.89|476.49|479.56|477.16|478.89|476.49|0
1638435940000|2021-12-02 09:05:40|478.73|476.33|478.89|476.49|478.89|476.49|478.73|476.33|0
1638435950000|2021-12-02 09:05:50|478.81|476.41|478.64|476.24|478.81|476.41|478.56|476.16|0
1638435960000|2021-12-02 09:06:00|478.73|476.33|479.23|476.83|479.39|476.99|478.73|476.33|0
1638435970000|2021-12-02 09:06:10|479.06|476.66|478.73|476.33|479.06|476.66|478.73|476.33|0
1638435980000|2021-12-02 09:06:20|478.64|476.24|479.06|476.66|479.14|476.74|478.64|476.24|0
1638435990000|2021-12-02 09:06:30|479.23|476.83|478.73|476.33|479.23|476.83|478.73|476.33|0
1638436000000|2021-12-02 09:06:40|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1638436010000|2021-12-02 09:06:50|478.97|476.57|479.23|476.83|479.23|476.83|478.89|476.49|0
1638436020000|2021-12-02 09:07:00|479.31|476.91|479.06|476.66|479.31|476.91|479.06|476.66|0
1638436030000|2021-12-02 09:07:10|479.23|476.83|479.56|477.16|479.56|477.16|479.23|476.83|0
1638436040000|2021-12-02 09:07:20|479.39|476.99|478.89|476.49|479.39|476.99|478.89|476.49|0
1638436050000|2021-12-02 09:07:30|478.73|476.33|478.89|476.49|479.06|476.66|478.73|476.33|0
1638436060000|2021-12-02 09:07:40|479.06|476.66|478.64|476.24|479.06|476.66|478.64|476.24|0
1638436070000|2021-12-02 09:07:50|478.56|476.16|478.73|476.33|478.73|476.33|478.56|476.16|0
1638436080000|2021-12-02 09:08:00|478.56|476.16|478.89|476.49|478.89|476.49|478.56|476.16|0
1638436090000|2021-12-02 09:08:10|478.72|476.32|478.72|476.32|478.89|476.49|478.72|476.32|0
1638436100000|2021-12-02 09:08:20|478.56|476.16|478.72|476.32|478.72|476.32|478.56|476.16|0
1638436110000|2021-12-02 09:08:30|478.64|476.24|478.56|476.16|478.89|476.49|478.56|476.16|0
1638436120000|2021-12-02 09:08:40|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1638436130000|2021-12-02 09:08:50|478.56|476.16|479.06|476.66|479.06|476.66|478.56|476.16|0
1638436140000|2021-12-02 09:09:00|479.56|477.16|479.39|476.99|479.64|477.24|479.39|476.99|0
1638436150000|2021-12-02 09:09:10|479.56|477.16|479.56|477.16|479.64|477.24|479.56|477.16|0
1638436160000|2021-12-02 09:09:20|479.39|476.99|479.47|477.07|479.56|477.16|479.23|476.83|0
1638436170000|2021-12-02 09:09:30|479.31|476.91|479.56|477.16|479.56|477.16|479.31|476.91|0
1638436180000|2021-12-02 09:09:40|479.39|476.99|479.39|476.99|479.39|476.99|479.31|476.91|0
1638436190000|2021-12-02 09:09:50|479.31|476.91|479.23|476.83|479.39|476.99|479.23|476.83|0
1638436200000|2021-12-02 09:10:00|479.56|477.16|479.73|477.33|479.89|477.49|479.56|477.16|0
1638436210000|2021-12-02 09:10:10|479.56|477.16|479.89|477.49|480.06|477.66|479.56|477.16|0
1638436220000|2021-12-02 09:10:20|479.81|477.41|479.06|476.66|479.81|477.41|479.06|476.66|0
1638436230000|2021-12-02 09:10:30|479.23|476.83|479.22|476.82|479.39|476.99|479.22|476.82|0
1638436240000|2021-12-02 09:10:40|479.39|476.99|479.06|476.66|479.39|476.99|479.06|476.66|0
1638436250000|2021-12-02 09:10:50|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1638436260000|2021-12-02 09:11:00|479.06|476.66|479.22|476.82|479.22|476.82|479.06|476.66|0
1638436270000|2021-12-02 09:11:10|479.39|476.99|479.06|476.66|479.39|476.99|479.06|476.66|0
1638436280000|2021-12-02 09:11:20|479.22|476.82|479.22|476.82|479.39|476.99|479.22|476.82|0
1638436290000|2021-12-02 09:11:30|479.14|476.74|479.06|476.66|479.14|476.74|479.06|476.66|0
1638436300000|2021-12-02 09:11:40|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1638436310000|2021-12-02 09:11:50|478.72|476.32|479.22|476.82|479.22|476.82|478.72|476.32|0
1638436320000|2021-12-02 09:12:00|479.39|476.99|479.89|477.49|479.89|477.49|479.39|476.99|0
1638436330000|2021-12-02 09:12:10|479.73|477.33|479.73|477.33|479.89|477.49|479.64|477.24|0
1638436340000|2021-12-02 09:12:20|479.89|477.49|480.23|477.83|480.23|477.83|479.89|477.49|0
1638436350000|2021-12-02 09:12:30|480.39|477.99|479.97|477.57|480.39|477.99|479.97|477.57|0
1638436360000|2021-12-02 09:12:40|480.23|477.83|480.23|477.83|480.23|477.83|480.06|477.66|0
1638436370000|2021-12-02 09:12:50|480.06|477.66|480.39|477.99|480.39|477.99|480.06|477.66|0
1638436380000|2021-12-02 09:13:00|480.56|478.16|480.56|478.16|480.56|478.16|480.56|478.16|0
1638436390000|2021-12-02 09:13:10|480.73|478.33|480.9|478.5|480.9|478.5|480.73|478.33|0
1638436400000|2021-12-02 09:13:20|480.73|478.33|480.9|478.5|480.9|478.5|480.56|478.16|0
1638436410000|2021-12-02 09:13:30|481.06|478.66|481.4|479|481.4|479|480.9|478.5|0
1638436420000|2021-12-02 09:13:40|481.65|479.25|481.23|478.83|481.73|479.33|481.23|478.83|0
1638436430000|2021-12-02 09:13:50|481.73|479.33|481.57|479.17|481.73|479.33|481.57|479.17|0
1638436440000|2021-12-02 09:14:00|481.73|479.33|481.73|479.33|481.73|479.33|481.57|479.17|0
1638436450000|2021-12-02 09:14:10|482.07|479.67|481.9|479.5|482.07|479.67|481.9|479.5|0
1638436460000|2021-12-02 09:14:20|482.07|479.67|481.9|479.5|482.07|479.67|481.73|479.33|0
1638436470000|2021-12-02 09:14:30|481.57|479.17|481.73|479.33|481.73|479.33|481.57|479.17|0
1638436480000|2021-12-02 09:14:40|482.07|479.67|481.73|479.33|482.07|479.67|481.73|479.33|0
1638436490000|2021-12-02 09:14:50|481.57|479.17|481.73|479.33|481.73|479.33|481.57|479.17|0
1638436500000|2021-12-02 09:15:00|481.9|479.5|482.24|479.84|482.24|479.84|481.9|479.5|0
1638436510000|2021-12-02 09:15:10|481.9|479.5|482.07|479.67|482.07|479.67|481.9|479.5|0
1638436520000|2021-12-02 09:15:20|482.15|479.75|481.9|479.5|482.15|479.75|481.9|479.5|0
1638436530000|2021-12-02 09:15:30|481.73|479.33|481.06|478.66|481.9|479.5|481.06|478.66|0
1638436540000|2021-12-02 09:15:40|481.23|478.83|481.4|479|481.4|479|481.23|478.83|0
1638436550000|2021-12-02 09:15:50|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1638436560000|2021-12-02 09:16:00|481.4|479|481.73|479.33|481.73|479.33|481.4|479|0
1638436580000|2021-12-02 09:16:20|481.9|479.5|481.73|479.33|481.9|479.5|481.73|479.33|0
1638436590000|2021-12-02 09:16:30|482.07|479.67|482.23|479.83|482.24|479.84|482.07|479.67|0
1638436600000|2021-12-02 09:16:40|482.4|480|482.91|480.51|482.91|480.51|482.4|480|0
1638436610000|2021-12-02 09:16:50|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1638436620000|2021-12-02 09:17:00|482.74|480.34|482.57|480.17|482.91|480.51|482.57|480.17|0
1638436630000|2021-12-02 09:17:10|482.74|480.34|482.74|480.34|482.74|480.34|482.57|480.17|0
1638436640000|2021-12-02 09:17:20|482.91|480.51|483.07|480.67|483.07|480.67|482.91|480.51|0
1638436650000|2021-12-02 09:17:30|483.24|480.84|483.24|480.84|483.41|481.01|483.07|480.67|0
1638436660000|2021-12-02 09:17:40|483.41|481.01|482.91|480.51|483.41|481.01|482.91|480.51|0
1638436670000|2021-12-02 09:17:50|482.99|480.59|483.74|481.34|483.74|481.34|482.99|480.59|0
1638436680000|2021-12-02 09:18:00|483.91|481.51|483.91|481.51|483.91|481.51|483.74|481.34|0
1638436690000|2021-12-02 09:18:10|483.74|481.34|483.74|481.34|483.74|481.34|483.58|481.18|0
1638436700000|2021-12-02 09:18:20|483.58|481.18|483.41|481.01|483.58|481.18|483.32|480.92|0
1638436710000|2021-12-02 09:18:30|483.58|481.18|483.58|481.18|483.58|481.18|483.58|481.18|0
1638436720000|2021-12-02 09:18:40|483.74|481.34|483.74|481.34|483.74|481.34|483.74|481.34|0
1638436730000|2021-12-02 09:18:50|483.49|481.09|483.58|481.18|483.58|481.18|483.49|481.09|0
1638436740000|2021-12-02 09:19:00|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1638436750000|2021-12-02 09:19:10|483.74|481.34|483.58|481.18|483.74|481.34|483.58|481.18|0
1638436760000|2021-12-02 09:19:20|483.41|481.01|483.07|480.67|483.58|481.18|483.07|480.67|0
1638436770000|2021-12-02 09:19:30|483.15|480.75|483.41|481.01|483.41|481.01|483.15|480.75|0
1638436780000|2021-12-02 09:19:40|483.24|480.84|483.07|480.67|483.41|481.01|483.07|480.67|0
1638436800000|2021-12-02 09:20:00|483.24|480.84|485.39|482.99|485.39|482.99|483.24|480.84|0
1638436810000|2021-12-02 09:20:10|481.6|479.2|481.43|479.03|481.6|479.2|481.43|479.03|0
1638436820000|2021-12-02 09:20:20|481.35|478.95|481.1|478.7|481.35|478.95|481.1|478.7|0
1638436830000|2021-12-02 09:20:30|480.6|478.2|480.68|478.28|480.68|478.28|480.6|478.2|0
1638436840000|2021-12-02 09:20:40|480.34|477.94|480.09|477.69|480.34|477.94|480.09|477.69|0
1638436850000|2021-12-02 09:20:50|479.93|477.53|480.09|477.69|480.09|477.69|479.93|477.53|0
1638436860000|2021-12-02 09:21:00|480.43|478.03|480.09|477.69|480.43|478.03|480.09|477.69|0
1638436870000|2021-12-02 09:21:10|480.17|477.77|480.17|477.77|480.34|477.94|480.17|477.77|0
1638436880000|2021-12-02 09:21:20|480.26|477.86|480.43|478.03|480.43|478.03|480.26|477.86|0
1638436890000|2021-12-02 09:21:30|480.34|477.94|480.6|478.2|480.6|478.2|480.34|477.94|0
1638436900000|2021-12-02 09:21:40|480.68|478.28|480.76|478.36|480.76|478.36|480.68|478.28|0
1638436910000|2021-12-02 09:21:50|480.93|478.53|480.84|478.44|480.93|478.53|480.84|478.44|0
1638436920000|2021-12-02 09:22:00|480.76|478.36|480.93|478.53|480.93|478.53|480.76|478.36|0
1638436930000|2021-12-02 09:22:10|480.76|478.36|480.43|478.03|480.76|478.36|480.43|478.03|0
1638436940000|2021-12-02 09:22:20|480.51|478.11|480.59|478.19|480.68|478.28|480.51|478.11|0
1638436950000|2021-12-02 09:22:30|480.76|478.36|481.43|479.03|481.43|479.03|480.76|478.36|0
1638436960000|2021-12-02 09:22:40|481.6|479.2|481.27|478.87|481.6|479.2|481.27|478.87|0
1638436970000|2021-12-02 09:22:50|481.18|478.78|481.1|478.7|481.43|479.03|481.1|478.7|0
1638436980000|2021-12-02 09:23:00|481.43|479.03|481.43|479.03|481.43|479.03|481.27|478.87|0
1638436990000|2021-12-02 09:23:10|481.27|478.87|481.27|478.87|481.27|478.87|481.18|478.78|0
1638437000000|2021-12-02 09:23:20|481.6|479.2|481.6|479.2|481.6|479.2|481.6|479.2|0
1638437010000|2021-12-02 09:23:30|481.43|479.03|481.51|479.11|481.6|479.2|481.43|479.03|0
1638437020000|2021-12-02 09:23:40|481.6|479.2|481.43|479.03|481.6|479.2|481.43|479.03|0
1638437030000|2021-12-02 09:23:50|481.6|479.2|481.68|479.28|481.68|479.28|481.6|479.2|0
1638437040000|2021-12-02 09:24:00|481.94|479.54|481.94|479.54|481.94|479.54|481.77|479.37|0
1638437060000|2021-12-02 09:24:20|482.1|479.7|482.1|479.7|482.27|479.87|482.1|479.7|0
1638437070000|2021-12-02 09:24:30|482.27|479.87|482.27|479.87|482.27|479.87|482.1|479.7|0
1638437080000|2021-12-02 09:24:40|482.1|479.7|482.27|479.87|482.27|479.87|482.1|479.7|0
1638437090000|2021-12-02 09:24:50|482.1|479.7|482.44|480.04|482.44|480.04|481.94|479.54|0
1638437100000|2021-12-02 09:25:00|481.94|479.54|481.94|479.54|482.27|479.87|481.94|479.54|0
1638437110000|2021-12-02 09:25:10|481.77|479.37|481.77|479.37|481.77|479.37|481.68|479.28|0
1638437120000|2021-12-02 09:25:20|481.94|479.54|482.44|480.04|482.44|480.04|481.94|479.54|0
1638437130000|2021-12-02 09:25:30|482.61|480.21|482.44|480.04|482.61|480.21|482.44|480.04|0
1638437140000|2021-12-02 09:25:40|482.52|480.12|482.35|479.95|482.52|480.12|482.35|479.95|0
1638437150000|2021-12-02 09:25:50|482.27|479.87|481.94|479.54|482.27|479.87|481.94|479.54|0
1638437160000|2021-12-02 09:26:00|481.43|479.03|481.26|478.86|481.43|479.03|481.26|478.86|0
1638437170000|2021-12-02 09:26:10|481.18|478.78|481.26|478.86|481.26|478.86|481.18|478.78|0
1638437180000|2021-12-02 09:26:20|481.1|478.7|481.1|478.7|481.1|478.7|481.1|478.7|0
1638437190000|2021-12-02 09:26:30|481.01|478.61|481.01|478.61|481.01|478.61|481.01|478.61|0
1638437200000|2021-12-02 09:26:40|480.34|477.94|480.09|477.69|480.34|477.94|480.09|477.69|0
1638437210000|2021-12-02 09:26:50|480.17|477.77|480.26|477.86|480.26|477.86|480.17|477.77|0
1638437220000|2021-12-02 09:27:00|480.09|477.69|480.59|478.19|480.59|478.19|479.83|477.43|0
1638437230000|2021-12-02 09:27:10|480.26|477.86|480.26|477.86|480.42|478.02|480.26|477.86|0
1638437240000|2021-12-02 09:27:20|479.92|477.52|479.92|477.52|479.92|477.52|479.92|477.52|0
1638437250000|2021-12-02 09:27:30|480.09|477.69|479.75|477.35|480.09|477.69|479.75|477.35|0
1638437260000|2021-12-02 09:27:40|479.67|477.27|479.59|477.19|479.67|477.27|479.59|477.19|0
1638437270000|2021-12-02 09:27:50|479.42|477.02|479.33|476.93|479.42|477.02|479.33|476.93|0
1638437280000|2021-12-02 09:28:00|479.42|477.02|479.16|476.76|479.42|477.02|479.16|476.76|0
1638437290000|2021-12-02 09:28:10|479.59|477.19|479.75|477.35|479.75|477.35|479.59|477.19|0
1638437300000|2021-12-02 09:28:20|479.92|477.52|479.42|477.02|479.92|477.52|479.42|477.02|0
1638437310000|2021-12-02 09:28:30|479.08|476.68|479.59|477.19|479.59|477.19|479.08|476.68|0
1638437320000|2021-12-02 09:28:40|479.42|477.02|479.59|477.19|479.59|477.19|479.33|476.93|0
1638437330000|2021-12-02 09:28:50|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1638437340000|2021-12-02 09:29:00|479.59|477.19|479.75|477.35|479.75|477.35|479.42|477.02|0
1638437350000|2021-12-02 09:29:10|479.92|477.52|479.75|477.35|479.92|477.52|479.67|477.27|0
1638437360000|2021-12-02 09:29:20|479.92|477.52|479.67|477.27|479.92|477.52|479.67|477.27|0
1638437370000|2021-12-02 09:29:30|479.92|477.52|479.92|477.52|479.92|477.52|479.83|477.43|0
1638437380000|2021-12-02 09:29:40|479.75|477.35|479.67|477.27|479.75|477.35|479.59|477.19|0
1638437390000|2021-12-02 09:29:50|479.59|477.19|479.75|477.35|479.92|477.52|479.59|477.19|0
1638437400000|2021-12-02 09:30:00|479.92|477.52|479.75|477.35|479.92|477.52|479.75|477.35|0
1638437410000|2021-12-02 09:30:10|479.67|477.27|479.59|477.19|479.67|477.27|479.59|477.19|0
1638437420000|2021-12-02 09:30:20|479.42|477.02|479.42|477.02|479.5|477.1|479.42|477.02|0
1638437430000|2021-12-02 09:30:30|479.25|476.85|479.25|476.85|479.42|477.02|479.25|476.85|0
1638437440000|2021-12-02 09:30:40|479.42|477.02|479.58|477.18|479.58|477.18|479.42|477.02|0
1638437450000|2021-12-02 09:30:50|479.25|476.85|479.42|477.02|479.42|477.02|479.25|476.85|0
1638437460000|2021-12-02 09:31:00|479.58|477.18|479.58|477.18|479.58|477.18|479.58|477.18|0
1638437470000|2021-12-02 09:31:10|479.42|477.02|479.42|477.02|479.42|477.02|479.42|477.02|0
1638437480000|2021-12-02 09:31:20|479.25|476.85|479.08|476.68|479.25|476.85|478.91|476.51|0
1638437490000|2021-12-02 09:31:30|479|476.6|478.91|476.51|479|476.6|478.91|476.51|0
1638437500000|2021-12-02 09:31:40|479.08|476.68|478.83|476.43|479.08|476.68|478.83|476.43|0
1638437510000|2021-12-02 09:31:50|478.91|476.51|479.25|476.85|479.25|476.85|478.91|476.51|0
1638437520000|2021-12-02 09:32:00|479.08|476.68|479.08|476.68|479.16|476.76|479.08|476.68|0
1638437530000|2021-12-02 09:32:10|479.25|476.85|478.91|476.51|479.25|476.85|478.83|476.43|0
1638437540000|2021-12-02 09:32:20|478.75|476.35|478.24|475.84|478.75|476.35|478.24|475.84|0
1638437550000|2021-12-02 09:32:30|478.08|475.68|478.24|475.84|478.24|475.84|478.08|475.68|0
1638437560000|2021-12-02 09:32:40|478.08|475.68|477.99|475.59|478.08|475.68|477.99|475.59|0
1638437570000|2021-12-02 09:32:50|477.74|475.34|477.91|475.51|477.91|475.51|477.58|475.18|0
1638437580000|2021-12-02 09:33:00|478.08|475.68|477.74|475.34|478.08|475.68|477.74|475.34|0
1638437590000|2021-12-02 09:33:10|477.91|475.51|477.41|475.01|477.91|475.51|477.41|475.01|0
1638437600000|2021-12-02 09:33:20|477.32|474.92|477.41|475.01|477.58|475.18|477.32|474.92|0
1638437620000|2021-12-02 09:33:40|477.58|475.18|477.41|475.01|477.58|475.18|477.41|475.01|0
1638437630000|2021-12-02 09:33:50|477.57|475.17|477.74|475.34|477.74|475.34|477.57|475.17|0
1638437640000|2021-12-02 09:34:00|477.66|475.26|477.41|475.01|477.66|475.26|477.41|475.01|0
1638437650000|2021-12-02 09:34:10|477.24|474.84|477.24|474.84|477.41|475.01|477.24|474.84|0
1638437660000|2021-12-02 09:34:20|477.07|474.67|477.24|474.84|477.41|475.01|477.07|474.67|0
1638437670000|2021-12-02 09:34:30|477.57|475.17|477.07|474.67|477.57|475.17|477.07|474.67|0
1638437680000|2021-12-02 09:34:40|476.74|474.34|476.99|474.59|476.99|474.59|476.74|474.34|0
1638437690000|2021-12-02 09:34:50|477.07|474.67|476.82|474.42|477.07|474.67|476.65|474.25|0
1638437700000|2021-12-02 09:35:00|476.74|474.34|476.57|474.17|476.91|474.51|476.57|474.17|0
1638437710000|2021-12-02 09:35:10|476.4|474|476.4|474|476.4|474|476.24|473.84|0
1638437720000|2021-12-02 09:35:20|476.24|473.84|476.57|474.17|476.57|474.17|476.24|473.84|0
1638437730000|2021-12-02 09:35:30|476.4|474|476.24|473.84|476.4|474|476.24|473.84|0
1638437740000|2021-12-02 09:35:40|476.4|474|476.24|473.84|476.4|474|476.24|473.84|0
1638437750000|2021-12-02 09:35:50|476.07|473.67|475.74|473.34|476.07|473.67|475.74|473.34|0
1638437760000|2021-12-02 09:36:00|475.9|473.5|475.9|473.5|476.07|473.67|475.82|473.42|0
1638437770000|2021-12-02 09:36:10|476.07|473.67|475.98|473.58|476.07|473.67|475.9|473.5|0
1638437780000|2021-12-02 09:36:20|476.15|473.75|476.07|473.67|476.24|473.84|476.07|473.67|0
1638437790000|2021-12-02 09:36:30|475.9|473.5|476.07|473.67|476.24|473.84|475.9|473.5|0
1638437800000|2021-12-02 09:36:40|475.9|473.5|475.74|473.34|475.9|473.5|475.57|473.17|0
1638437810000|2021-12-02 09:36:50|475.9|473.5|475.74|473.34|476.07|473.67|475.57|473.17|0
1638437820000|2021-12-02 09:37:00|475.57|473.17|476.07|473.67|476.07|473.67|475.57|473.17|0
1638437830000|2021-12-02 09:37:10|475.82|473.42|476.24|473.84|476.24|473.84|475.82|473.42|0
1638437840000|2021-12-02 09:37:20|476.4|474|476.07|473.67|476.4|474|475.9|473.5|0
1638437850000|2021-12-02 09:37:30|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1638437870000|2021-12-02 09:37:50|476.07|473.67|476.74|474.34|476.9|474.5|476.07|473.67|0
1638437880000|2021-12-02 09:38:00|477.07|474.67|477.41|475.01|477.57|475.17|477.07|474.67|0
1638437890000|2021-12-02 09:38:10|477.57|475.17|477.91|475.51|477.91|475.51|477.57|475.17|0
1638437900000|2021-12-02 09:38:20|477.82|475.42|477.82|475.42|477.91|475.51|477.74|475.34|0
1638437910000|2021-12-02 09:38:30|478.07|475.67|477.41|475.01|478.07|475.67|477.41|475.01|0
1638437920000|2021-12-02 09:38:40|477.57|475.17|477.65|475.25|477.65|475.25|477.57|475.17|0
1638437930000|2021-12-02 09:38:50|477.57|475.17|477.57|475.17|477.65|475.25|477.57|475.17|0
1638437940000|2021-12-02 09:39:00|477.41|475.01|477.4|475|477.41|475.01|477.4|475|0
1638437950000|2021-12-02 09:39:10|477.57|475.17|477.4|475|477.57|475.17|477.4|475|0
1638437960000|2021-12-02 09:39:20|477.49|475.09|477.49|475.09|477.49|475.09|477.49|475.09|0
1638437970000|2021-12-02 09:39:30|478.07|475.67|478.41|476.01|478.41|476.01|478.07|475.67|0
1638437980000|2021-12-02 09:39:40|478.49|476.09|478.49|476.09|478.49|476.09|478.49|476.09|0
1638437990000|2021-12-02 09:39:50|478.41|476.01|478.41|476.01|478.49|476.09|478.41|476.01|0
1638438000000|2021-12-02 09:40:00|478.24|475.84|478.58|476.18|478.58|476.18|478.24|475.84|0
1638438010000|2021-12-02 09:40:10|478.74|476.34|479.24|476.84|479.24|476.84|478.66|476.26|0
1638438020000|2021-12-02 09:40:20|479.08|476.68|479.16|476.76|479.24|476.84|479.08|476.68|0
1638438030000|2021-12-02 09:40:30|478.74|476.34|479.24|476.84|479.24|476.84|478.74|476.34|0
1638438040000|2021-12-02 09:40:40|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1638438050000|2021-12-02 09:40:50|479.24|476.84|478.24|475.84|479.24|476.84|478.24|475.84|0
1638438060000|2021-12-02 09:41:00|478.41|476.01|478.57|476.17|478.57|476.17|478.41|476.01|0
1638438070000|2021-12-02 09:41:10|478.66|476.26|479.16|476.76|479.16|476.76|478.66|476.26|0
1638438080000|2021-12-02 09:41:20|479.08|476.68|479.08|476.68|479.08|476.68|478.91|476.51|0
1638438090000|2021-12-02 09:41:30|478.99|476.59|478.91|476.51|478.99|476.59|478.74|476.34|0
1638438100000|2021-12-02 09:41:40|478.82|476.42|478.74|476.34|478.82|476.42|478.74|476.34|0
1638438110000|2021-12-02 09:41:50|478.57|476.17|478.57|476.17|478.65|476.25|478.57|476.17|0
1638438120000|2021-12-02 09:42:00|478.74|476.34|478.07|475.67|478.74|476.34|478.07|475.67|0
1638438130000|2021-12-02 09:42:10|477.91|475.51|478.15|475.75|478.15|475.75|477.91|475.51|0
1638438140000|2021-12-02 09:42:20|478.07|475.67|477.99|475.59|478.24|475.84|477.9|475.5|0
1638438150000|2021-12-02 09:42:30|478.07|475.67|477.74|475.34|478.07|475.67|477.74|475.34|0
1638438160000|2021-12-02 09:42:40|477.57|475.17|477.4|475|477.57|475.17|477.4|475|0
1638438170000|2021-12-02 09:42:50|477.24|474.84|477.07|474.67|477.24|474.84|477.07|474.67|0
1638438180000|2021-12-02 09:43:00|476.9|474.5|476.73|474.33|476.9|474.5|476.65|474.25|0
1638438190000|2021-12-02 09:43:10|476.57|474.17|476.73|474.33|476.73|474.33|476.48|474.08|0
1638438200000|2021-12-02 09:43:20|476.65|474.25|476.65|474.25|476.65|474.25|476.4|474|0
1638438210000|2021-12-02 09:43:30|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1638438220000|2021-12-02 09:43:40|476.9|474.5|477.24|474.84|477.24|474.84|476.9|474.5|0
1638438230000|2021-12-02 09:43:50|477.07|474.67|476.73|474.33|477.07|474.67|476.73|474.33|0
1638438240000|2021-12-02 09:44:00|477.24|474.84|477.07|474.67|477.4|475|477.07|474.67|0
1638438250000|2021-12-02 09:44:10|476.9|474.5|476.9|474.5|476.98|474.58|476.9|474.5|0
1638438260000|2021-12-02 09:44:20|476.81|474.41|476.73|474.33|476.81|474.41|476.73|474.33|0
1638438280000|2021-12-02 09:44:40|476.9|474.5|476.9|474.5|476.9|474.5|476.9|474.5|0
1638438290000|2021-12-02 09:44:50|477.15|474.75|477.4|475|477.4|475|477.15|474.75|0
1638438300000|2021-12-02 09:45:00|477.23|474.83|477.23|474.83|477.23|474.83|477.23|474.83|0
1638438310000|2021-12-02 09:45:10|476.9|474.5|476.57|474.17|476.9|474.5|476.4|474|0
1638438320000|2021-12-02 09:45:20|477.07|474.67|477.07|474.67|477.15|474.75|477.07|474.67|0
1638438330000|2021-12-02 09:45:30|477.23|474.83|477.4|475|477.4|475|477.07|474.67|0
1638438340000|2021-12-02 09:45:40|477.23|474.83|477.4|475|477.48|475.08|477.23|474.83|0
1638438350000|2021-12-02 09:45:50|477.57|475.17|477.65|475.25|477.65|475.25|477.48|475.08|0
1638438360000|2021-12-02 09:46:00|477.57|475.17|478.07|475.67|478.07|475.67|477.57|475.17|0
1638438370000|2021-12-02 09:46:10|478.24|475.84|478.24|475.84|478.24|475.84|478.15|475.75|0
1638438380000|2021-12-02 09:46:20|478.07|475.67|477.74|475.34|478.07|475.67|477.74|475.34|0
1638438390000|2021-12-02 09:46:30|477.9|475.5|477.57|475.17|477.9|475.5|477.57|475.17|0
1638438400000|2021-12-02 09:46:40|477.65|475.25|477.74|475.34|477.74|475.34|477.57|475.17|0
1638438410000|2021-12-02 09:46:50|477.23|474.83|477.57|475.17|477.57|475.17|477.23|474.83|0
1638438420000|2021-12-02 09:47:00|477.4|475|477.57|475.17|477.57|475.17|477.4|475|0
1638438430000|2021-12-02 09:47:10|477.23|474.83|476.9|474.5|477.23|474.83|476.9|474.5|0
1638438440000|2021-12-02 09:47:20|476.73|474.33|476.9|474.5|476.9|474.5|476.73|474.33|0
1638438450000|2021-12-02 09:47:30|476.81|474.41|476.73|474.33|476.81|474.41|476.73|474.33|0
1638438460000|2021-12-02 09:47:40|477.23|474.83|477.4|475|477.4|475|477.07|474.67|0
1638438470000|2021-12-02 09:47:50|477.23|474.83|477.23|474.83|477.23|474.83|477.23|474.83|0
1638438480000|2021-12-02 09:48:00|477.07|474.67|476.73|474.33|477.07|474.67|476.73|474.33|0
1638438500000|2021-12-02 09:48:20|476.64|474.24|476.4|474|476.64|474.24|476.4|474|0
1638438510000|2021-12-02 09:48:30|476.23|473.83|476.4|474|476.4|474|476.23|473.83|0
1638438520000|2021-12-02 09:48:40|476.23|473.83|476.4|474|476.73|474.33|476.23|473.83|0
1638438530000|2021-12-02 09:48:50|476.23|473.83|476.14|473.74|476.4|474|476.14|473.74|0
1638438540000|2021-12-02 09:49:00|476.06|473.66|476.4|474|476.4|474|476.06|473.66|0
1638438550000|2021-12-02 09:49:10|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1638438560000|2021-12-02 09:49:20|476.4|474|475.9|473.5|476.4|474|475.9|473.5|0
1638438570000|2021-12-02 09:49:30|475.81|473.41|475.56|473.16|475.81|473.41|475.56|473.16|0
1638438580000|2021-12-02 09:49:40|475.64|473.24|475.4|473|475.64|473.24|475.4|473|0
1638438590000|2021-12-02 09:49:50|475.31|472.91|475.06|472.66|475.4|473|475.06|472.66|0
1638438600000|2021-12-02 09:50:00|475.56|473.16|475.23|472.83|475.56|473.16|475.06|472.66|0
1638438620000|2021-12-02 09:50:20|475.39|472.99|475.23|472.83|475.39|472.99|475.23|472.83|0
1638438630000|2021-12-02 09:50:30|475.39|472.99|475.06|472.66|475.39|472.99|475.06|472.66|0
1638438640000|2021-12-02 09:50:40|474.73|472.33|476.23|473.83|476.23|473.83|474.73|472.33|0
1638438650000|2021-12-02 09:50:50|476.31|473.91|476.48|474.08|476.48|474.08|476.31|473.91|0
1638438660000|2021-12-02 09:51:00|476.56|474.16|476.81|474.41|476.81|474.41|476.56|474.16|0
1638438670000|2021-12-02 09:51:10|476.73|474.33|476.9|474.5|476.9|474.5|476.73|474.33|0
1638438680000|2021-12-02 09:51:20|475.35|472.95|476.31|473.91|476.56|474.16|475.35|472.95|0
1638438690000|2021-12-02 09:51:30|476.39|473.99|476.06|473.66|476.39|473.99|476.06|473.66|0
1638438700000|2021-12-02 09:51:40|475.89|473.49|475.72|473.32|475.89|473.49|475.56|473.16|0
1638438710000|2021-12-02 09:51:50|475.89|473.49|476.56|474.16|476.56|474.16|475.89|473.49|0
1638438720000|2021-12-02 09:52:00|476.39|473.99|476.56|474.16|476.56|474.16|476.39|473.99|0
1638438730000|2021-12-02 09:52:10|476.47|474.07|476.39|473.99|476.56|474.16|476.39|473.99|0
1638438740000|2021-12-02 09:52:20|476.73|474.33|476.73|474.33|476.73|474.33|476.73|474.33|0
1638438750000|2021-12-02 09:52:30|476.89|474.49|476.39|473.99|476.89|474.49|476.39|473.99|0
1638438760000|2021-12-02 09:52:40|476.56|474.16|476.64|474.24|476.73|474.33|476.56|474.16|0
1638438770000|2021-12-02 09:52:50|476.56|474.16|476.73|474.33|476.81|474.41|476.56|474.16|0
1638438780000|2021-12-02 09:53:00|476.89|474.49|476.89|474.49|476.89|474.49|476.89|474.49|0
1638438790000|2021-12-02 09:53:10|476.81|474.41|476.89|474.49|476.89|474.49|476.73|474.33|0
1638438800000|2021-12-02 09:53:20|476.73|474.33|476.89|474.49|477.06|474.66|476.73|474.33|0
1638438810000|2021-12-02 09:53:30|477.06|474.66|476.81|474.41|477.06|474.66|476.81|474.41|0
1638438820000|2021-12-02 09:53:40|476.89|474.49|476.56|474.16|476.89|474.49|476.56|474.16|0
1638438840000|2021-12-02 09:54:00|476.39|473.99|476.56|474.16|476.56|474.16|476.39|473.99|0
1638438850000|2021-12-02 09:54:10|476.39|473.99|476.22|473.82|476.39|473.99|476.22|473.82|0
1638438860000|2021-12-02 09:54:20|476.56|474.16|476.89|474.49|476.89|474.49|476.56|474.16|0
1638438870000|2021-12-02 09:54:30|477.06|474.66|477.06|474.66|477.06|474.66|477.06|474.66|0
1638438880000|2021-12-02 09:54:40|476.97|474.57|476.8|474.4|476.97|474.57|476.8|474.4|0
1638438890000|2021-12-02 09:54:50|476.89|474.49|476.72|474.32|476.89|474.49|476.72|474.32|0
1638438910000|2021-12-02 09:55:10|477.23|474.83|477.23|474.83|477.23|474.83|477.23|474.83|0
1638438920000|2021-12-02 09:55:20|477.39|474.99|477.47|475.07|477.47|475.07|477.39|474.99|0
1638438930000|2021-12-02 09:55:30|477.39|474.99|477.89|475.49|477.89|475.49|477.39|474.99|0
1638438940000|2021-12-02 09:55:40|477.73|475.33|478.06|475.66|478.06|475.66|477.73|475.33|0
1638438950000|2021-12-02 09:55:50|477.89|475.49|478.06|475.66|478.06|475.66|477.89|475.49|0
1638438960000|2021-12-02 09:56:00|477.73|475.33|477.56|475.16|477.73|475.33|477.56|475.16|0
1638438970000|2021-12-02 09:56:10|477.64|475.24|478.14|475.74|478.14|475.74|477.64|475.24|0
1638438980000|2021-12-02 09:56:20|478.06|475.66|477.89|475.49|478.06|475.66|477.89|475.49|0
1638438990000|2021-12-02 09:56:30|477.73|475.33|477.89|475.49|477.89|475.49|477.73|475.33|0
1638439000000|2021-12-02 09:56:40|478.06|475.66|478.06|475.66|478.06|475.66|478.06|475.66|0
1638439010000|2021-12-02 09:56:50|478.23|475.83|478.06|475.66|478.23|475.83|478.06|475.66|0
1638439020000|2021-12-02 09:57:00|478.14|475.74|478.06|475.66|478.23|475.83|478.06|475.66|0
1638439030000|2021-12-02 09:57:10|478.23|475.83|478.06|475.66|478.23|475.83|478.06|475.66|0
1638439040000|2021-12-02 09:57:20|478.23|475.83|478.14|475.74|478.23|475.83|478.14|475.74|0
1638439050000|2021-12-02 09:57:30|478.23|475.83|478.06|475.66|478.23|475.83|478.06|475.66|0
1638439060000|2021-12-02 09:57:40|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1638439070000|2021-12-02 09:57:50|478.31|475.91|478.31|475.91|478.31|475.91|478.31|475.91|0
1638439080000|2021-12-02 09:58:00|478.23|475.83|478.14|475.74|478.23|475.83|478.14|475.74|0
1638439090000|2021-12-02 09:58:10|478.06|475.66|478.23|475.83|478.23|475.83|478.06|475.66|0
1638439110000|2021-12-02 09:58:30|478.06|475.66|478.23|475.83|478.23|475.83|478.06|475.66|0
1638439120000|2021-12-02 09:58:40|478.4|476|478.4|476|478.4|476|478.4|476|0
1638439130000|2021-12-02 09:58:50|478.48|476.08|478.4|476|478.56|476.16|478.4|476|0
1638439140000|2021-12-02 09:59:00|478.56|476.16|478.56|476.16|478.56|476.16|478.56|476.16|0
1638439150000|2021-12-02 09:59:10|478.64|476.24|478.56|476.16|478.64|476.24|478.56|476.16|0
1638439160000|2021-12-02 09:59:20|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1638439170000|2021-12-02 09:59:30|478.56|476.16|478.39|475.99|478.56|476.16|478.39|475.99|0
1638439180000|2021-12-02 09:59:40|478.48|476.08|478.48|476.08|478.56|476.16|478.39|475.99|0
1638439190000|2021-12-02 09:59:50|478.39|475.99|478.06|475.66|478.39|475.99|478.06|475.66|0
1638439200000|2021-12-02 10:00:00|478.39|475.99|477.89|475.49|478.39|475.99|477.89|475.49|0
1638439210000|2021-12-02 10:00:10|478.06|475.66|478.39|475.99|478.39|475.99|478.06|475.66|0
1638439220000|2021-12-02 10:00:20|478.56|476.16|478.73|476.33|478.73|476.33|478.56|476.16|0
1638439230000|2021-12-02 10:00:30|478.9|476.5|478.31|475.91|478.9|476.5|478.31|475.91|0
1638439240000|2021-12-02 10:00:40|478.39|475.99|478.39|475.99|478.56|476.16|478.39|475.99|0
1638439250000|2021-12-02 10:00:50|478.56|476.16|478.73|476.33|478.73|476.33|478.56|476.16|0
1638439260000|2021-12-02 10:01:00|478.56|476.16|478.39|475.99|478.56|476.16|478.39|475.99|0
1638439270000|2021-12-02 10:01:10|478.56|476.16|478.06|475.66|478.56|476.16|478.06|475.66|0
1638439280000|2021-12-02 10:01:20|477.89|475.49|477.72|475.32|477.89|475.49|477.72|475.32|0
1638439290000|2021-12-02 10:01:30|477.39|474.99|477.72|475.32|477.72|475.32|477.39|474.99|0
1638439300000|2021-12-02 10:01:40|477.39|474.99|477.56|475.16|477.56|475.16|477.39|474.99|0
1638439320000|2021-12-02 10:02:00|477.47|475.07|477.39|474.99|477.72|475.32|477.3|474.9|0
1638439330000|2021-12-02 10:02:10|477.22|474.82|477.22|474.82|477.22|474.82|477.22|474.82|0
1638439340000|2021-12-02 10:02:20|476.97|474.57|476.22|473.82|476.97|474.57|476.22|473.82|0
1638439350000|2021-12-02 10:02:30|476.39|473.99|476.05|473.65|476.39|473.99|476.05|473.65|0
1638439360000|2021-12-02 10:02:40|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1638439370000|2021-12-02 10:02:50|475.97|473.57|476.05|473.65|476.13|473.73|475.97|473.57|0
1638439380000|2021-12-02 10:03:00|475.88|473.48|476.22|473.82|476.22|473.82|475.88|473.48|0
1638439390000|2021-12-02 10:03:10|476.05|473.65|476.13|473.73|476.13|473.73|476.05|473.65|0
1638439400000|2021-12-02 10:03:20|476.22|473.82|476.72|474.32|476.72|474.32|476.22|473.82|0
1638439410000|2021-12-02 10:03:30|476.63|474.23|476.55|474.15|476.63|474.23|476.55|474.15|0
1638439420000|2021-12-02 10:03:40|476.63|474.23|476.39|473.99|476.63|474.23|476.39|473.99|0
1638439430000|2021-12-02 10:03:50|476.47|474.07|476.72|474.32|476.72|474.32|476.39|473.99|0
1638439440000|2021-12-02 10:04:00|476.8|474.4|476.63|474.23|476.8|474.4|476.55|474.15|0
1638439450000|2021-12-02 10:04:10|476.55|474.15|476.39|473.99|476.55|474.15|476.22|473.82|0
1638439460000|2021-12-02 10:04:20|476.72|474.32|476.55|474.15|476.72|474.32|476.55|474.15|0
1638439470000|2021-12-02 10:04:30|476.47|474.07|476.55|474.15|476.55|474.15|476.47|474.07|0
1638439480000|2021-12-02 10:04:40|476.63|474.23|476.55|474.15|476.72|474.32|476.55|474.15|0
1638439490000|2021-12-02 10:04:50|476.8|474.4|476.89|474.49|476.89|474.49|476.8|474.4|0
1638439500000|2021-12-02 10:05:00|476.8|474.4|476.05|473.65|476.8|474.4|476.05|473.65|0
1638439510000|2021-12-02 10:05:10|475.88|473.48|476.05|473.65|476.05|473.65|475.72|473.32|0
1638439520000|2021-12-02 10:05:20|476.13|473.73|476.05|473.65|476.13|473.73|476.05|473.65|0
1638439530000|2021-12-02 10:05:30|476.89|474.49|477.3|474.9|477.3|474.9|476.89|474.49|0
1638439540000|2021-12-02 10:05:40|477.22|474.82|477.3|474.9|477.39|474.99|477.22|474.82|0
1638439550000|2021-12-02 10:05:50|477.22|474.82|477.22|474.82|477.39|474.99|477.22|474.82|0
1638439560000|2021-12-02 10:06:00|477.05|474.65|477.13|474.73|477.13|474.73|477.05|474.65|0
1638439570000|2021-12-02 10:06:10|477.22|474.82|476.89|474.49|477.22|474.82|476.89|474.49|0
1638439580000|2021-12-02 10:06:20|476.72|474.32|476.55|474.15|476.72|474.32|476.55|474.15|0
1638439590000|2021-12-02 10:06:30|476.38|473.98|476.22|473.82|476.38|473.98|476.22|473.82|0
1638439600000|2021-12-02 10:06:40|476.55|474.15|476.22|473.82|476.55|474.15|476.22|473.82|0
1638439610000|2021-12-02 10:06:50|476.05|473.65|475.88|473.48|476.05|473.65|475.88|473.48|0
1638439620000|2021-12-02 10:07:00|475.96|473.56|475.88|473.48|475.96|473.56|475.88|473.48|0
1638439630000|2021-12-02 10:07:10|475.63|473.23|476.05|473.65|476.22|473.82|475.63|473.23|0
1638439640000|2021-12-02 10:07:20|476.22|473.82|476.55|474.15|476.55|474.15|476.22|473.82|0
1638439650000|2021-12-02 10:07:30|476.38|473.98|476.38|473.98|476.55|474.15|476.38|473.98|0
1638439660000|2021-12-02 10:07:40|476.22|473.82|476.05|473.65|476.22|473.82|476.05|473.65|0
1638439670000|2021-12-02 10:07:50|475.96|473.56|475.88|473.48|475.96|473.56|475.88|473.48|0
1638439680000|2021-12-02 10:08:00|476.05|473.65|475.72|473.32|476.05|473.65|475.72|473.32|0
1638439690000|2021-12-02 10:08:10|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1638439700000|2021-12-02 10:08:20|476.46|474.06|476.38|473.98|476.46|474.06|476.22|473.82|0
1638439710000|2021-12-02 10:08:30|476.55|474.15|476.13|473.73|476.55|474.15|476.05|473.65|0
1638439720000|2021-12-02 10:08:40|476.22|473.82|476.05|473.65|476.22|473.82|476.05|473.65|0
1638439730000|2021-12-02 10:08:50|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1638439740000|2021-12-02 10:09:00|476.05|473.65|476.38|473.98|476.38|473.98|476.05|473.65|0
1638439750000|2021-12-02 10:09:10|476.22|473.82|475.71|473.31|476.22|473.82|475.71|473.31|0
1638439760000|2021-12-02 10:09:20|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1638439770000|2021-12-02 10:09:30|475.88|473.48|475.79|473.39|475.88|473.48|475.71|473.31|0
1638439780000|2021-12-02 10:09:40|475.88|473.48|476.05|473.65|476.05|473.65|475.88|473.48|0
1638439790000|2021-12-02 10:09:50|475.88|473.48|475.71|473.31|475.88|473.48|475.71|473.31|0
1638439800000|2021-12-02 10:10:00|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1638439810000|2021-12-02 10:10:10|475.38|472.98|475.21|472.81|475.55|473.15|475.21|472.81|0
1638439820000|2021-12-02 10:10:20|475.38|472.98|475.55|473.15|475.55|473.15|475.38|472.98|0
1638439830000|2021-12-02 10:10:30|475.46|473.06|475.38|472.98|475.46|473.06|475.38|472.98|0
1638439840000|2021-12-02 10:10:40|475.21|472.81|474.71|472.31|475.21|472.81|474.71|472.31|0
1638439850000|2021-12-02 10:10:50|474.55|472.15|475.05|472.65|475.05|472.65|474.55|472.15|0
1638439860000|2021-12-02 10:11:00|474.71|472.31|474.71|472.31|474.79|472.39|474.71|472.31|0
1638439870000|2021-12-02 10:11:10|474.79|472.39|474.21|471.81|474.79|472.39|474.21|471.81|0
1638439880000|2021-12-02 10:11:20|474.13|471.73|474.55|472.15|474.55|472.15|474.13|471.73|0
1638439890000|2021-12-02 10:11:30|474.38|471.98|474.04|471.64|474.38|471.98|474.04|471.64|0
1638439900000|2021-12-02 10:11:40|474.21|471.81|474.04|471.64|474.21|471.81|474.04|471.64|0
1638439910000|2021-12-02 10:11:50|473.88|471.48|473.38|470.98|473.88|471.48|473.38|470.98|0
1638439920000|2021-12-02 10:12:00|473.71|471.31|473.54|471.14|473.71|471.31|473.29|470.89|0
1638439930000|2021-12-02 10:12:10|473.71|471.31|473.21|470.81|473.71|471.31|473.21|470.81|0
1638439940000|2021-12-02 10:12:20|473.29|470.89|473.29|470.89|473.29|470.89|473.29|470.89|0
1638439950000|2021-12-02 10:12:30|473.04|470.64|473.21|470.81|473.21|470.81|473.04|470.64|0
1638439960000|2021-12-02 10:12:40|473.04|470.64|472.38|469.98|473.04|470.64|472.38|469.98|0
1638439970000|2021-12-02 10:12:50|472.54|470.14|473.21|470.81|473.21|470.81|472.54|470.14|0
1638439980000|2021-12-02 10:13:00|473.04|470.64|472.88|470.48|473.04|470.64|472.54|470.14|0
1638439990000|2021-12-02 10:13:10|472.38|469.98|472.54|470.14|472.54|470.14|472.38|469.98|0
1638440000000|2021-12-02 10:13:20|472.46|470.06|472.38|469.98|472.46|470.06|472.38|469.98|0
1638440010000|2021-12-02 10:13:30|472.54|470.14|472.71|470.31|472.71|470.31|472.54|470.14|0
1638440020000|2021-12-02 10:13:40|472.38|469.98|471.55|469.15|472.38|469.98|471.55|469.15|0
1638440030000|2021-12-02 10:13:50|471.88|469.48|471.79|469.39|471.88|469.48|471.55|469.15|0
1638440040000|2021-12-02 10:14:00|471.38|468.98|470.71|468.31|471.38|468.98|470.71|468.31|0
1638440050000|2021-12-02 10:14:10|470.63|468.23|470.88|468.48|470.88|468.48|470.55|468.15|0
1638440060000|2021-12-02 10:14:20|470.46|468.06|470.38|467.98|470.55|468.15|470.38|467.98|0
1638440070000|2021-12-02 10:14:30|470.55|468.15|470.71|468.31|470.88|468.48|470.55|468.15|0
1638440080000|2021-12-02 10:14:40|470.55|468.15|469.88|467.48|470.55|468.15|469.88|467.48|0
1638440090000|2021-12-02 10:14:50|469.72|467.32|469.88|467.48|469.88|467.48|469.72|467.32|0
1638440100000|2021-12-02 10:15:00|468.89|466.49|468.23|465.83|468.89|466.49|468.23|465.83|0
1638440110000|2021-12-02 10:15:10|468.39|465.99|468.23|465.83|468.39|465.99|468.23|465.83|0
1638440120000|2021-12-02 10:15:20|468.56|466.16|468.39|465.99|468.56|466.16|467.73|465.33|0
1638440130000|2021-12-02 10:15:30|468.06|465.66|468.56|466.16|468.56|466.16|468.06|465.66|0
1638440140000|2021-12-02 10:15:40|468.72|466.32|469.05|466.65|469.05|466.65|468.72|466.32|0
1638440150000|2021-12-02 10:15:50|467.5|465.1|469.59|467.19|469.76|467.36|467.5|465.1|0
1638440160000|2021-12-02 10:16:00|469.1|466.7|470.42|468.02|470.42|468.02|468.93|466.53|0
1638440170000|2021-12-02 10:16:10|470.26|467.86|470.09|467.69|470.26|467.86|469.93|467.53|0
1638440180000|2021-12-02 10:16:20|469.26|466.86|468.93|466.53|469.26|466.86|468.77|466.37|0
1638440190000|2021-12-02 10:16:30|468.77|466.37|468.43|466.03|468.77|466.37|468.43|466.03|0
1638440200000|2021-12-02 10:16:40|469.26|466.86|469.59|467.19|469.76|467.36|469.26|466.86|0
1638440210000|2021-12-02 10:16:50|468.93|466.53|468.6|466.2|469.01|466.61|468.6|466.2|0
1638440220000|2021-12-02 10:17:00|468.93|466.53|469.59|467.19|469.59|467.19|468.93|466.53|0
1638440230000|2021-12-02 10:17:10|469.43|467.03|469.59|467.19|469.59|467.19|469.1|466.7|0
1638440240000|2021-12-02 10:17:20|469.76|467.36|469.59|467.19|469.76|467.36|469.59|467.19|0
1638440250000|2021-12-02 10:17:30|469.43|467.03|469.26|466.86|469.43|467.03|469.26|466.86|0
1638440260000|2021-12-02 10:17:40|469.76|467.36|469.92|467.52|470.09|467.69|469.76|467.36|0
1638440270000|2021-12-02 10:17:50|469.67|467.27|469.92|467.52|469.92|467.52|469.67|467.27|0
1638440280000|2021-12-02 10:18:00|470.09|467.69|469.01|466.61|470.09|467.69|468.93|466.53|0
1638440290000|2021-12-02 10:18:10|469.1|466.7|468.84|466.44|469.1|466.7|468.76|466.36|0
1638440300000|2021-12-02 10:18:20|468.93|466.53|468.6|466.2|468.93|466.53|468.1|465.7|0
1638440310000|2021-12-02 10:18:30|468.76|466.36|468.93|466.53|468.93|466.53|468.6|466.2|0
1638440320000|2021-12-02 10:18:40|468.76|466.36|468.6|466.2|468.76|466.36|468.6|466.2|0
1638440330000|2021-12-02 10:18:50|468.43|466.03|468.43|466.03|468.6|466.2|468.43|466.03|0
1638440340000|2021-12-02 10:19:00|468.51|466.11|468.51|466.11|468.51|466.11|468.51|466.11|0
1638440350000|2021-12-02 10:19:10|468.76|466.36|469.34|466.94|469.34|466.94|468.76|466.36|0
1638440360000|2021-12-02 10:19:20|469.26|466.86|468.6|466.2|469.26|466.86|468.51|466.11|0
1638440370000|2021-12-02 10:19:30|469.26|466.86|469.26|466.86|469.43|467.03|469.26|466.86|0
1638440380000|2021-12-02 10:19:40|469.43|467.03|471.33|468.93|471.33|468.93|469.43|467.03|0
1638440390000|2021-12-02 10:19:50|470.92|468.52|471.08|468.68|471.25|468.85|470.92|468.52|0
1638440400000|2021-12-02 10:20:00|471.83|469.43|471.92|469.52|472|469.6|471.5|469.1|0
1638440410000|2021-12-02 10:20:10|471.58|469.18|471.08|468.68|471.58|469.18|471.08|468.68|0
1638440420000|2021-12-02 10:20:20|471.58|469.18|471.75|469.35|471.92|469.52|471.58|469.18|0
1638440430000|2021-12-02 10:20:30|471.92|469.52|472.08|469.68|472.08|469.68|471.75|469.35|0
1638440440000|2021-12-02 10:20:40|470.92|468.52|470.59|468.19|470.92|468.52|470.59|468.19|0
1638440450000|2021-12-02 10:20:50|470.42|468.02|470.59|468.19|470.75|468.35|470.25|467.85|0
1638440460000|2021-12-02 10:21:00|470.5|468.1|470.09|467.69|470.59|468.19|470.09|467.69|0
1638440470000|2021-12-02 10:21:10|469.67|467.27|468.68|466.28|469.67|467.27|468.68|466.28|0
1638440480000|2021-12-02 10:21:20|468.93|466.53|469.09|466.69|469.51|467.11|468.93|466.53|0
1638440490000|2021-12-02 10:21:30|469.26|466.86|469.43|467.03|469.43|467.03|469.26|466.86|0
1638440500000|2021-12-02 10:21:40|469.34|466.94|469.34|466.94|469.43|467.03|469.26|466.86|0
1638440510000|2021-12-02 10:21:50|469.09|466.69|469.76|467.36|469.76|467.36|469.09|466.69|0
1638440520000|2021-12-02 10:22:00|469.92|467.52|469.09|466.69|469.92|467.52|469.09|466.69|0
1638440530000|2021-12-02 10:22:10|469.26|466.86|470.42|468.02|470.42|468.02|469.26|466.86|0
1638440540000|2021-12-02 10:22:20|470.33|467.93|470.42|468.02|470.42|468.02|470.25|467.85|0
1638440550000|2021-12-02 10:22:30|470.59|468.19|470.5|468.1|470.59|468.19|470.5|468.1|0
1638440560000|2021-12-02 10:22:40|470.75|468.35|470.67|468.27|470.92|468.52|470.42|468.02|0
1638440570000|2021-12-02 10:22:50|470.59|468.19|470.92|468.52|470.92|468.52|470.59|468.19|0
1638440580000|2021-12-02 10:23:00|471.08|468.68|471.58|469.18|471.58|469.18|471.08|468.68|0
1638440590000|2021-12-02 10:23:10|471.83|469.43|471.99|469.59|471.99|469.59|471.75|469.35|0
1638440600000|2021-12-02 10:23:20|471.91|469.51|472.08|469.68|472.08|469.68|471.91|469.51|0
1638440610000|2021-12-02 10:23:30|472.25|469.85|472.33|469.93|472.41|470.01|472.25|469.85|0
1638440620000|2021-12-02 10:23:40|472.58|470.18|472.25|469.85|472.58|470.18|472.08|469.68|0
1638440630000|2021-12-02 10:23:50|472.58|470.18|472.41|470.01|472.58|470.18|472.41|470.01|0
1638440640000|2021-12-02 10:24:00|472.74|470.34|472.74|470.34|472.74|470.34|472.58|470.18|0
1638440650000|2021-12-02 10:24:10|472.66|470.26|472.91|470.51|472.91|470.51|472.66|470.26|0
1638440660000|2021-12-02 10:24:20|472.58|470.18|472.58|470.18|472.58|470.18|472.49|470.09|0
1638440670000|2021-12-02 10:24:30|472.91|470.51|473.24|470.84|473.24|470.84|472.91|470.51|0
1638440680000|2021-12-02 10:24:40|473.41|471.01|473.74|471.34|473.74|471.34|473.41|471.01|0
1638440690000|2021-12-02 10:24:50|473.91|471.51|473.91|471.51|474.07|471.67|473.91|471.51|0
1638440700000|2021-12-02 10:25:00|473.74|471.34|473.41|471.01|473.74|471.34|473.41|471.01|0
1638440710000|2021-12-02 10:25:10|472.91|470.51|473.08|470.68|473.08|470.68|472.41|470.01|0
1638440720000|2021-12-02 10:25:20|472.91|470.51|472.99|470.59|472.99|470.59|472.74|470.34|0
1638440730000|2021-12-02 10:25:30|473.16|470.76|474.15|471.75|474.15|471.75|473.16|470.76|0
1638440740000|2021-12-02 10:25:40|474.57|472.17|474.41|472.01|474.57|472.17|474.41|472.01|0
1638440750000|2021-12-02 10:25:50|474.74|472.34|474.82|472.42|474.82|472.42|474.57|472.17|0
1638440760000|2021-12-02 10:26:00|474.57|472.17|474.65|472.25|474.91|472.51|474.57|472.17|0
1638440770000|2021-12-02 10:26:10|474.49|472.09|474.57|472.17|474.74|472.34|474.49|472.09|0
1638440780000|2021-12-02 10:26:20|474.74|472.34|474.91|472.51|475.07|472.67|474.74|472.34|0
1638440790000|2021-12-02 10:26:30|475.15|472.75|474.57|472.17|475.15|472.75|474.41|472.01|0
1638440800000|2021-12-02 10:26:40|474.41|472.01|473.91|471.51|474.41|472.01|473.91|471.51|0
1638440810000|2021-12-02 10:26:50|473.74|471.34|474.24|471.84|474.24|471.84|473.74|471.34|0
1638440820000|2021-12-02 10:27:00|474.41|472.01|474.07|471.67|474.41|472.01|474.07|471.67|0
1638440830000|2021-12-02 10:27:10|474.24|471.84|473.74|471.34|474.24|471.84|473.74|471.34|0
1638440840000|2021-12-02 10:27:20|473.91|471.51|473.74|471.34|473.91|471.51|473.57|471.17|0
1638440850000|2021-12-02 10:27:30|473.57|471.17|473.41|471.01|473.57|471.17|473.41|471.01|0
1638440860000|2021-12-02 10:27:40|473.57|471.17|473.99|471.59|473.99|471.59|473.57|471.17|0
1638440870000|2021-12-02 10:27:50|473.91|471.51|473.57|471.17|473.91|471.51|473.57|471.17|0
1638440880000|2021-12-02 10:28:00|473.49|471.09|473.74|471.34|473.74|471.34|473.49|471.09|0
1638440890000|2021-12-02 10:28:10|473.82|471.42|473.82|471.42|473.99|471.59|473.74|471.34|0
1638440900000|2021-12-02 10:28:20|473.91|471.51|474.07|471.67|474.07|471.67|473.74|471.34|0
1638440910000|2021-12-02 10:28:30|473.91|471.51|474.07|471.67|474.07|471.67|473.91|471.51|0
1638440920000|2021-12-02 10:28:40|474.24|471.84|473.91|471.51|474.24|471.84|473.91|471.51|0
1638440930000|2021-12-02 10:28:50|474.24|471.84|474.07|471.67|474.24|471.84|473.91|471.51|0
1638440950000|2021-12-02 10:29:10|473.74|471.34|473.57|471.17|473.74|471.34|473.41|471.01|0
1638440960000|2021-12-02 10:29:20|473.74|471.34|473.57|471.17|473.74|471.34|473.57|471.17|0
1638440970000|2021-12-02 10:29:30|473.41|471.01|473.41|471.01|473.57|471.17|473.41|471.01|0
1638440980000|2021-12-02 10:29:40|473.32|470.92|473.49|471.09|473.57|471.17|473.32|470.92|0
1638440990000|2021-12-02 10:29:50|473.24|470.84|473.41|471.01|473.41|471.01|473.24|470.84|0
1638441000000|2021-12-02 10:30:00|472.99|470.59|473.41|471.01|473.41|471.01|472.91|470.51|0
1638441010000|2021-12-02 10:30:10|473.24|470.84|473.24|470.84|473.24|470.84|472.99|470.59|0
1638441020000|2021-12-02 10:30:20|473.41|471.01|473.15|470.75|473.41|471.01|473.15|470.75|0
1638441030000|2021-12-02 10:30:30|473.07|470.67|472.74|470.34|473.07|470.67|472.74|470.34|0
1638441040000|2021-12-02 10:30:40|472.65|470.25|472.91|470.51|472.91|470.51|472.65|470.25|0
1638441050000|2021-12-02 10:30:50|473.07|470.67|472.57|470.17|473.07|470.67|472.57|470.17|0
1638441060000|2021-12-02 10:31:00|472.24|469.84|472.41|470.01|472.41|470.01|472.24|469.84|0
1638441070000|2021-12-02 10:31:10|472.49|470.09|472.41|470.01|472.49|470.09|472.41|470.01|0
1638441080000|2021-12-02 10:31:20|472.24|469.84|472.24|469.84|472.32|469.92|471.99|469.59|0
1638441090000|2021-12-02 10:31:30|472.49|470.09|472.57|470.17|472.57|470.17|472.49|470.09|0
1638441100000|2021-12-02 10:31:40|472.49|470.09|471.74|469.34|472.49|470.09|471.74|469.34|0
1638441110000|2021-12-02 10:31:50|471.91|469.51|471.99|469.59|471.99|469.59|471.91|469.51|0
1638441120000|2021-12-02 10:32:00|471.91|469.51|471.91|469.51|471.91|469.51|471.91|469.51|0
1638441130000|2021-12-02 10:32:10|472.41|470.01|473.15|470.75|473.15|470.75|472.41|470.01|0
1638441140000|2021-12-02 10:32:20|473.24|470.84|473.24|470.84|473.24|470.84|473.07|470.67|0
1638441150000|2021-12-02 10:32:30|473.41|471.01|473.41|471.01|473.41|471.01|473.24|470.84|0
1638441160000|2021-12-02 10:32:40|473.74|471.34|473.4|471|473.74|471.34|473.4|471|0
1638441170000|2021-12-02 10:32:50|473.48|471.08|473.32|470.92|473.48|471.08|473.32|470.92|0
1638441180000|2021-12-02 10:33:00|473.4|471|472.99|470.59|473.4|471|472.99|470.59|0
1638441190000|2021-12-02 10:33:10|473.24|470.84|473.24|470.84|473.4|471|473.24|470.84|0
1638441200000|2021-12-02 10:33:20|473.32|470.92|473.65|471.25|473.65|471.25|473.32|470.92|0
1638441210000|2021-12-02 10:33:30|474.07|471.67|473.9|471.5|474.07|471.67|473.9|471.5|0
1638441220000|2021-12-02 10:33:40|473.74|471.34|474.07|471.67|474.07|471.67|473.74|471.34|0
1638441230000|2021-12-02 10:33:50|473.74|471.34|473.9|471.5|473.9|471.5|473.74|471.34|0
1638441240000|2021-12-02 10:34:00|473.98|471.58|473.9|471.5|474.07|471.67|473.9|471.5|0
1638441250000|2021-12-02 10:34:10|473.98|471.58|473.74|471.34|474.15|471.75|473.74|471.34|0
1638441260000|2021-12-02 10:34:20|474.07|471.67|473.98|471.58|474.07|471.67|473.9|471.5|0
1638441270000|2021-12-02 10:34:30|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1638441280000|2021-12-02 10:34:40|474.74|472.34|474.57|472.17|474.74|472.34|474.57|472.17|0
1638441290000|2021-12-02 10:34:50|474.4|472|474.57|472.17|474.57|472.17|474.4|472|0
1638441300000|2021-12-02 10:35:00|474.65|472.25|475.24|472.84|475.24|472.84|474.57|472.17|0
1638441310000|2021-12-02 10:35:10|475.4|473|475.57|473.17|475.57|473.17|475.4|473|0
1638441320000|2021-12-02 10:35:20|475.4|473|475.07|472.67|475.57|473.17|475.07|472.67|0
1638441330000|2021-12-02 10:35:30|474.9|472.5|475.24|472.84|475.24|472.84|474.9|472.5|0
1638441340000|2021-12-02 10:35:40|475.4|473|475.4|473|475.57|473.17|475.4|473|0
1638441350000|2021-12-02 10:35:50|475.24|472.84|475.4|473|475.4|473|475.24|472.84|0
1638441360000|2021-12-02 10:36:00|475.57|473.17|475.65|473.25|475.65|473.25|475.57|473.17|0
1638441370000|2021-12-02 10:36:10|475.57|473.17|475.15|472.75|475.57|473.17|475.15|472.75|0
1638441380000|2021-12-02 10:36:20|474.98|472.58|475.07|472.67|475.07|472.67|474.65|472.25|0
1638441390000|2021-12-02 10:36:30|474.98|472.58|475.07|472.67|475.07|472.67|474.9|472.5|0
1638441400000|2021-12-02 10:36:40|475.4|473|475.31|472.91|475.4|473|475.31|472.91|0
1638441410000|2021-12-02 10:36:50|475.23|472.83|475.4|473|475.4|473|475.15|472.75|0
1638441420000|2021-12-02 10:37:00|475.23|472.83|474.4|472|475.23|472.83|474.4|472|0
1638441430000|2021-12-02 10:37:10|474.15|471.75|474.07|471.67|474.15|471.75|474.07|471.67|0
1638441440000|2021-12-02 10:37:20|473.98|471.58|474.07|471.67|474.23|471.83|473.9|471.5|0
1638441450000|2021-12-02 10:37:30|474.73|472.33|475.23|472.83|475.23|472.83|474.73|472.33|0
1638441460000|2021-12-02 10:37:40|475.31|472.91|475.23|472.83|475.31|472.91|475.07|472.67|0
1638441470000|2021-12-02 10:37:50|475.31|472.91|475.57|473.17|475.57|473.17|475.31|472.91|0
1638441480000|2021-12-02 10:38:00|475.4|473|474.9|472.5|475.4|473|474.9|472.5|0
1638441490000|2021-12-02 10:38:10|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1638441500000|2021-12-02 10:38:20|475.23|472.83|475.07|472.67|475.23|472.83|475.07|472.67|0
1638441510000|2021-12-02 10:38:30|474.73|472.33|476.31|473.91|476.31|473.91|474.73|472.33|0
1638441520000|2021-12-02 10:38:40|476.4|474|476.31|473.91|476.4|474|475.65|473.25|0
1638441530000|2021-12-02 10:38:50|477.9|475.5|477.65|475.25|477.9|475.5|477.4|475|0
1638441540000|2021-12-02 10:39:00|478.24|475.84|477.9|475.5|478.74|476.34|477.9|475.5|0
1638441550000|2021-12-02 10:39:10|478.57|476.17|477.57|475.17|478.57|476.17|477.57|475.17|0
1638441560000|2021-12-02 10:39:20|476.73|474.33|477.4|475|477.4|475|476.73|474.33|0
1638441570000|2021-12-02 10:39:30|477.24|474.84|476.57|474.17|477.24|474.84|476.57|474.17|0
1638441580000|2021-12-02 10:39:40|477.24|474.84|478.41|476.01|478.57|476.17|477.24|474.84|0
1638441590000|2021-12-02 10:39:50|478.57|476.17|479.58|477.18|479.58|477.18|478.57|476.17|0
1638441600000|2021-12-02 10:40:00|479.74|477.34|479.49|477.09|479.91|477.51|479.49|477.09|0
1638441610000|2021-12-02 10:40:10|479.15|476.75|479.24|476.84|479.24|476.84|478.91|476.51|0
1638441620000|2021-12-02 10:40:20|479.07|476.67|478.91|476.51|479.07|476.67|478.91|476.51|0
1638441630000|2021-12-02 10:40:30|479.07|476.67|478.74|476.34|479.07|476.67|478.74|476.34|0
1638441640000|2021-12-02 10:40:40|478.57|476.17|478.57|476.17|478.74|476.34|478.57|476.17|0
1638441650000|2021-12-02 10:40:50|478.4|476|478.74|476.34|478.74|476.34|478.32|475.92|0
1638441660000|2021-12-02 10:41:00|478.24|475.84|477.57|475.17|478.57|476.17|477.57|475.17|0
1638441670000|2021-12-02 10:41:10|477.65|475.25|477.82|475.42|477.82|475.42|477.65|475.25|0
1638441680000|2021-12-02 10:41:20|477.74|475.34|477.57|475.17|477.74|475.34|477.57|475.17|0
1638441690000|2021-12-02 10:41:30|477.48|475.08|477.57|475.17|477.57|475.17|477.4|475|0
1638441700000|2021-12-02 10:41:40|478.24|475.84|479.76|477.36|480.09|477.69|478.24|475.84|0
1638441710000|2021-12-02 10:41:50|480.26|477.86|480.43|478.03|480.43|478.03|480.26|477.86|0
1638441720000|2021-12-02 10:42:00|478.18|475.78|478.18|475.78|478.51|476.11|478.18|475.78|0
1638441730000|2021-12-02 10:42:10|478.01|475.61|478.01|475.61|478.01|475.61|477.41|475.01|0
1638441740000|2021-12-02 10:42:20|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1638441750000|2021-12-02 10:42:30|477.18|474.78|477.18|474.78|477.18|474.78|477.18|474.78|0
1638441760000|2021-12-02 10:42:40|477.09|474.69|477.42|475.02|477.42|475.02|477.09|474.69|0
1638441770000|2021-12-02 10:42:50|476.75|474.35|477.01|474.61|477.18|474.78|476.75|474.35|0
1638441780000|2021-12-02 10:43:00|477.18|474.78|477.68|475.28|477.68|475.28|477.01|474.61|0
1638441790000|2021-12-02 10:43:10|477.51|475.11|477.26|474.86|477.68|475.28|477.01|474.61|0
1638441800000|2021-12-02 10:43:20|477.17|474.77|477.34|474.94|477.34|474.94|477.17|474.77|0
1638441810000|2021-12-02 10:43:30|477.26|474.86|477.59|475.19|477.59|475.19|477.26|474.86|0
1638441820000|2021-12-02 10:43:40|477.51|475.11|477.17|474.77|477.68|475.28|477.17|474.77|0
1638441830000|2021-12-02 10:43:50|477.01|474.61|477.01|474.61|477.01|474.61|477.01|474.61|0
1638441840000|2021-12-02 10:44:00|477.17|474.77|477.34|474.94|477.34|474.94|477.09|474.69|0
1638441860000|2021-12-02 10:44:20|477.17|474.77|476.75|474.35|477.17|474.77|476.67|474.27|0
1638441870000|2021-12-02 10:44:30|476.67|474.27|476.42|474.02|476.67|474.27|476.42|474.02|0
1638441880000|2021-12-02 10:44:40|476.67|474.27|476.84|474.44|476.84|474.44|476.67|474.27|0
1638441890000|2021-12-02 10:44:50|477.01|474.61|477.01|474.61|477.01|474.61|476.84|474.44|0
1638441900000|2021-12-02 10:45:00|477.09|474.69|476.67|474.27|477.09|474.69|476.67|474.27|0
1638441910000|2021-12-02 10:45:10|476.51|474.11|476.51|474.11|476.51|474.11|476.51|474.11|0
1638441920000|2021-12-02 10:45:20|476.67|474.27|477.34|474.94|477.34|474.94|476.67|474.27|0
1638441930000|2021-12-02 10:45:30|477.42|475.02|477.51|475.11|477.51|475.11|477.17|474.77|0
1638441940000|2021-12-02 10:45:40|477.34|474.94|477.34|474.94|477.84|475.44|477.34|474.94|0
1638441950000|2021-12-02 10:45:50|477.17|474.77|477.17|474.77|477.34|474.94|477.17|474.77|0
1638441960000|2021-12-02 10:46:00|477.09|474.69|477.51|475.11|477.51|475.11|477.09|474.69|0
1638441970000|2021-12-02 10:46:10|477.84|475.44|477.84|475.44|478.01|475.61|477.84|475.44|0
1638441980000|2021-12-02 10:46:20|477.67|475.27|477.84|475.44|477.84|475.44|477.67|475.27|0
1638441990000|2021-12-02 10:46:30|477.67|475.27|477.84|475.44|477.84|475.44|477.67|475.27|0
1638442010000|2021-12-02 10:46:50|478.18|475.78|477.75|475.35|478.18|475.78|477.75|475.35|0
1638442020000|2021-12-02 10:47:00|478.09|475.69|478.34|475.94|478.34|475.94|478.01|475.61|0
1638442030000|2021-12-02 10:47:10|478.09|475.69|477.84|475.44|478.09|475.69|477.84|475.44|0
1638442040000|2021-12-02 10:47:20|477.34|474.94|477.17|474.77|477.34|474.94|477.17|474.77|0
1638442050000|2021-12-02 10:47:30|477.34|474.94|477.34|474.94|477.51|475.11|477.34|474.94|0
1638442060000|2021-12-02 10:47:40|477.51|475.11|477.67|475.27|477.67|475.27|477.51|475.11|0
1638442070000|2021-12-02 10:47:50|477.75|475.35|477.84|475.44|477.84|475.44|477.51|475.11|0
1638442080000|2021-12-02 10:48:00|478.34|475.94|478.42|476.02|478.51|476.11|478.34|475.94|0
1638442090000|2021-12-02 10:48:10|478.34|475.94|478.51|476.11|478.51|476.11|478.01|475.61|0
1638442100000|2021-12-02 10:48:20|478.34|475.94|477.84|475.44|478.34|475.94|477.84|475.44|0
1638442110000|2021-12-02 10:48:30|477.75|475.35|477.51|475.11|477.75|475.35|477.51|475.11|0
1638442120000|2021-12-02 10:48:40|478.18|475.78|478.34|475.94|478.34|475.94|478.18|475.78|0
1638442130000|2021-12-02 10:48:50|478.18|475.78|478.51|476.11|478.51|476.11|478.18|475.78|0
1638442140000|2021-12-02 10:49:00|478.42|476.02|477.84|475.44|478.42|476.02|477.84|475.44|0
1638442150000|2021-12-02 10:49:10|478.18|475.78|478.18|475.78|478.26|475.86|478.18|475.78|0
1638442160000|2021-12-02 10:49:20|478.01|475.61|478.18|475.78|478.18|475.78|478.01|475.61|0
1638442170000|2021-12-02 10:49:30|478.09|475.69|477.67|475.27|478.09|475.69|477.67|475.27|0
1638442180000|2021-12-02 10:49:40|477.59|475.19|477.51|475.11|477.59|475.19|477.51|475.11|0
1638442190000|2021-12-02 10:49:50|477.34|474.94|477.42|475.02|477.42|475.02|477.34|474.94|0
1638442200000|2021-12-02 10:50:00|477.25|474.85|477.42|475.02|477.67|475.27|477.25|474.85|0
1638442210000|2021-12-02 10:50:10|477.67|475.27|478.51|476.11|478.51|476.11|477.67|475.27|0
1638442220000|2021-12-02 10:50:20|478.34|475.94|478.25|475.85|478.42|476.02|478.17|475.77|0
1638442230000|2021-12-02 10:50:30|478.34|475.94|478.17|475.77|478.34|475.94|477.17|474.77|0
1638442250000|2021-12-02 10:50:50|478.01|475.61|478.09|475.69|478.09|475.69|478.01|475.61|0
1638442260000|2021-12-02 10:51:00|478.34|475.94|478.17|475.77|478.34|475.94|478.01|475.61|0
1638442270000|2021-12-02 10:51:10|478.01|475.61|477.84|475.44|478.01|475.61|477.84|475.44|0
1638442280000|2021-12-02 10:51:20|478.01|475.61|478.01|475.61|478.01|475.61|477.92|475.52|0
1638442290000|2021-12-02 10:51:30|477.84|475.44|477.5|475.1|478.09|475.69|477.5|475.1|0
1638442300000|2021-12-02 10:51:40|477.17|474.77|477.17|474.77|477.34|474.94|477.17|474.77|0
1638442310000|2021-12-02 10:51:50|476.84|474.44|476.84|474.44|477|474.6|476.67|474.27|0
1638442320000|2021-12-02 10:52:00|476.67|474.27|476.17|473.77|476.67|474.27|476.17|473.77|0
1638442330000|2021-12-02 10:52:10|476.33|473.93|476.5|474.1|476.5|474.1|476.17|473.77|0
1638442340000|2021-12-02 10:52:20|476.41|474.01|475.83|473.43|476.41|474.01|475.83|473.43|0
1638442350000|2021-12-02 10:52:30|475.67|473.27|475.5|473.1|475.67|473.27|475.5|473.1|0
1638442360000|2021-12-02 10:52:40|475.33|472.93|475.17|472.77|475.33|472.93|475.17|472.77|0
1638442370000|2021-12-02 10:52:50|475.33|472.93|475.33|472.93|475.33|472.93|475.17|472.77|0
1638442380000|2021-12-02 10:53:00|475.17|472.77|475.33|472.93|475.33|472.93|475.17|472.77|0
1638442390000|2021-12-02 10:53:10|475.5|473.1|475.67|473.27|475.67|473.27|475.5|473.1|0
1638442400000|2021-12-02 10:53:20|476.25|473.85|475.83|473.43|476.25|473.85|475.83|473.43|0
1638442410000|2021-12-02 10:53:30|476.25|473.85|476.33|473.93|476.5|474.1|476.25|473.85|0
1638442420000|2021-12-02 10:53:40|476.5|474.1|476.17|473.77|476.5|474.1|476.08|473.68|0
1638442430000|2021-12-02 10:53:50|476.33|473.93|476.5|474.1|476.67|474.27|476.33|473.93|0
1638442440000|2021-12-02 10:54:00|476.67|474.27|477|474.6|477|474.6|476.67|474.27|0
1638442450000|2021-12-02 10:54:10|476.83|474.43|477.34|474.94|477.34|474.94|476.83|474.43|0
1638442460000|2021-12-02 10:54:20|477.17|474.77|476.92|474.52|477.17|474.77|476.92|474.52|0
1638442470000|2021-12-02 10:54:30|477|474.6|477.17|474.77|477.34|474.94|477|474.6|0
1638442480000|2021-12-02 10:54:40|477.42|475.02|477.17|474.77|477.42|475.02|477.08|474.68|0
1638442490000|2021-12-02 10:54:50|477.34|474.94|477.34|474.94|477.34|474.94|477.34|474.94|0
1638442500000|2021-12-02 10:55:00|477.17|474.77|477|474.6|477.34|474.94|477|474.6|0
1638442510000|2021-12-02 10:55:10|477.17|474.77|477|474.6|477.17|474.77|477|474.6|0
1638442520000|2021-12-02 10:55:20|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1638442530000|2021-12-02 10:55:30|477.17|474.77|477.5|475.1|477.5|475.1|477.17|474.77|0
1638442540000|2021-12-02 10:55:40|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1638442550000|2021-12-02 10:55:50|477.5|475.1|477.5|475.1|477.58|475.18|477.5|475.1|0
1638442560000|2021-12-02 10:56:00|477|474.6|476.83|474.43|477|474.6|476.83|474.43|0
1638442570000|2021-12-02 10:56:10|476.67|474.27|476.83|474.43|476.83|474.43|476.67|474.27|0
1638442580000|2021-12-02 10:56:20|477|474.6|477.08|474.68|477.08|474.68|477|474.6|0
1638442590000|2021-12-02 10:56:30|477.17|474.77|477.34|474.94|477.34|474.94|477.17|474.77|0
1638442600000|2021-12-02 10:56:40|477.17|474.77|477.17|474.77|477.17|474.77|477|474.6|0
1638442620000|2021-12-02 10:57:00|476.91|474.51|477|474.6|477.08|474.68|476.91|474.51|0
1638442630000|2021-12-02 10:57:10|476.83|474.43|476.33|473.93|476.83|474.43|476.33|473.93|0
1638442640000|2021-12-02 10:57:20|476.5|474.1|476.5|474.1|476.5|474.1|476.5|474.1|0
1638442650000|2021-12-02 10:57:30|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1638442660000|2021-12-02 10:57:40|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1638442670000|2021-12-02 10:57:50|476.33|473.93|476.67|474.27|476.75|474.35|476.33|473.93|0
1638442680000|2021-12-02 10:58:00|476.58|474.18|476.5|474.1|476.58|474.18|476.5|474.1|0
1638442690000|2021-12-02 10:58:10|476.33|473.93|476.33|473.93|476.33|473.93|476.16|473.76|0
1638442700000|2021-12-02 10:58:20|476.5|474.1|476.5|474.1|476.5|474.1|476.5|474.1|0
1638442710000|2021-12-02 10:58:30|476.41|474.01|476.5|474.1|476.5|474.1|476.41|474.01|0
1638442720000|2021-12-02 10:58:40|476.58|474.18|476.41|474.01|476.67|474.27|476.33|473.93|0
1638442730000|2021-12-02 10:58:50|476.5|474.1|476.5|474.1|476.5|474.1|476.5|474.1|0
1638442740000|2021-12-02 10:59:00|476.58|474.18|477.08|474.68|477.08|474.68|476.58|474.18|0
1638442750000|2021-12-02 10:59:10|476.5|474.1|476.08|473.68|476.5|474.1|476.08|473.68|0
1638442760000|2021-12-02 10:59:20|475.66|473.26|476.08|473.68|476.16|473.76|475.66|473.26|0
1638442770000|2021-12-02 10:59:30|476|473.6|476.33|473.93|476.33|473.93|476|473.6|0
1638442780000|2021-12-02 10:59:40|476|473.6|476.58|474.18|476.66|474.26|476|473.6|0
1638442790000|2021-12-02 10:59:50|476.83|474.43|477|474.6|477.17|474.77|476.83|474.43|0
1638442800000|2021-12-02 11:00:00|476.83|474.43|477|474.6|477.08|474.68|476.83|474.43|0
1638442810000|2021-12-02 11:00:10|477.33|474.93|477|474.6|477.33|474.93|477|474.6|0
1638442820000|2021-12-02 11:00:20|476.16|473.76|476|473.6|476.16|473.76|475.83|473.43|0
1638442830000|2021-12-02 11:00:30|475.91|473.51|475.83|473.43|475.91|473.51|475.66|473.26|0
1638442840000|2021-12-02 11:00:40|475.66|473.26|476.33|473.93|476.33|473.93|475.66|473.26|0
1638442850000|2021-12-02 11:00:50|476.24|473.84|476.33|473.93|476.33|473.93|476.24|473.84|0
1638442860000|2021-12-02 11:01:00|476.24|473.84|475.66|473.26|476.24|473.84|475.66|473.26|0
1638442870000|2021-12-02 11:01:10|475.5|473.1|475.16|472.76|475.5|473.1|475.16|472.76|0
1638442880000|2021-12-02 11:01:20|475.33|472.93|475.16|472.76|475.33|472.93|475.16|472.76|0
1638442890000|2021-12-02 11:01:30|474.99|472.59|475.07|472.67|475.16|472.76|474.99|472.59|0
1638442900000|2021-12-02 11:01:40|475.16|472.76|474.49|472.09|475.16|472.76|474.49|472.09|0
1638442910000|2021-12-02 11:01:50|474.66|472.26|474.66|472.26|474.66|472.26|474.49|472.09|0
1638442920000|2021-12-02 11:02:00|474.49|472.09|474.41|472.01|474.74|472.34|474.41|472.01|0
1638442930000|2021-12-02 11:02:10|474.66|472.26|473.99|471.59|474.66|472.26|473.91|471.51|0
1638442940000|2021-12-02 11:02:20|474.33|471.93|474.16|471.76|474.33|471.93|474.16|471.76|0
1638442950000|2021-12-02 11:02:30|474.33|471.93|474.16|471.76|474.49|472.09|474.16|471.76|0
1638442960000|2021-12-02 11:02:40|473.99|471.59|473.99|471.59|474.16|471.76|473.99|471.59|0
1638442970000|2021-12-02 11:02:50|474.16|471.76|475.07|472.67|475.07|472.67|474.16|471.76|0
1638442980000|2021-12-02 11:03:00|475.16|472.76|474.99|472.59|475.16|472.76|474.83|472.43|0
1638442990000|2021-12-02 11:03:10|474.91|472.51|475.16|472.76|475.16|472.76|474.91|472.51|0
1638443000000|2021-12-02 11:03:20|474.99|472.59|474.99|472.59|475.16|472.76|474.99|472.59|0
1638443010000|2021-12-02 11:03:30|475.24|472.84|475.16|472.76|475.24|472.84|475.16|472.76|0
1638443020000|2021-12-02 11:03:40|475.24|472.84|474.99|472.59|475.24|472.84|474.99|472.59|0
1638443030000|2021-12-02 11:03:50|475.16|472.76|474.41|472.01|475.16|472.76|474.41|472.01|0
1638443040000|2021-12-02 11:04:00|474.33|471.93|473.83|471.43|474.33|471.93|473.83|471.43|0
1638443050000|2021-12-02 11:04:10|473.99|471.59|474.33|471.93|474.33|471.93|473.99|471.59|0
1638443060000|2021-12-02 11:04:20|474.16|471.76|474.16|471.76|474.16|471.76|474.16|471.76|0
1638443070000|2021-12-02 11:04:30|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1638443080000|2021-12-02 11:04:40|474.24|471.84|474.33|471.93|474.33|471.93|474.24|471.84|0
1638443090000|2021-12-02 11:04:50|474.66|472.26|474.49|472.09|474.66|472.26|474.49|472.09|0
1638443100000|2021-12-02 11:05:00|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1638443110000|2021-12-02 11:05:10|474.66|472.26|475.49|473.09|475.49|473.09|474.66|472.26|0
1638443120000|2021-12-02 11:05:20|475.57|473.17|475.49|473.09|475.66|473.26|475.49|473.09|0
1638443130000|2021-12-02 11:05:30|475.66|473.26|475.57|473.17|475.66|473.26|475.57|473.17|0
1638443140000|2021-12-02 11:05:40|475.66|473.26|475.66|473.26|475.66|473.26|475.57|473.17|0
1638443150000|2021-12-02 11:05:50|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1638443160000|2021-12-02 11:06:00|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1638443170000|2021-12-02 11:06:10|476.16|473.76|476.33|473.93|476.49|474.09|476.16|473.76|0
1638443180000|2021-12-02 11:06:20|476.41|474.01|475.99|473.59|476.41|474.01|475.99|473.59|0
1638443190000|2021-12-02 11:06:30|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1638443200000|2021-12-02 11:06:40|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1638443210000|2021-12-02 11:06:50|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1638443220000|2021-12-02 11:07:00|475.91|473.51|475.83|473.43|475.91|473.51|475.83|473.43|0
1638443230000|2021-12-02 11:07:10|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1638443240000|2021-12-02 11:07:20|475.49|473.09|474.82|472.42|475.49|473.09|474.82|472.42|0
1638443250000|2021-12-02 11:07:30|474.99|472.59|475.24|472.84|475.33|472.93|474.99|472.59|0
1638443260000|2021-12-02 11:07:40|475.49|473.09|475.57|473.17|475.57|473.17|475.41|473.01|0
1638443270000|2021-12-02 11:07:50|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1638443280000|2021-12-02 11:08:00|475.32|472.92|475.16|472.76|475.32|472.92|475.16|472.76|0
1638443290000|2021-12-02 11:08:10|474.99|472.59|475.49|473.09|475.49|473.09|474.99|472.59|0
1638443300000|2021-12-02 11:08:20|475.83|473.43|475.83|473.43|475.99|473.59|475.83|473.43|0
1638443310000|2021-12-02 11:08:30|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1638443320000|2021-12-02 11:08:40|475.83|473.43|475.57|473.17|475.83|473.43|475.57|473.17|0
1638443330000|2021-12-02 11:08:50|475.49|473.09|475.66|473.26|475.66|473.26|475.49|473.09|0
1638443340000|2021-12-02 11:09:00|475.83|473.43|475.91|473.51|475.91|473.51|475.74|473.34|0
1638443350000|2021-12-02 11:09:10|476.07|473.67|475.99|473.59|476.07|473.67|475.99|473.59|0
1638443360000|2021-12-02 11:09:20|476.16|473.76|475.99|473.59|476.16|473.76|475.99|473.59|0
1638443370000|2021-12-02 11:09:30|476.16|473.76|475.99|473.59|476.16|473.76|475.99|473.59|0
1638443380000|2021-12-02 11:09:40|476.16|473.76|476.16|473.76|476.16|473.76|476.07|473.67|0
1638443390000|2021-12-02 11:09:50|476.33|473.93|476.16|473.76|476.33|473.93|476.16|473.76|0
1638443400000|2021-12-02 11:10:00|476.33|473.93|475.82|473.42|476.33|473.93|475.82|473.42|0
1638443410000|2021-12-02 11:10:10|475.74|473.34|476.33|473.93|476.33|473.93|475.66|473.26|0
1638443420000|2021-12-02 11:10:20|476.49|474.09|476.66|474.26|476.83|474.43|476.49|474.09|0
1638443440000|2021-12-02 11:10:40|476.49|474.09|476.33|473.93|476.49|474.09|476.33|473.93|0
1638443450000|2021-12-02 11:10:50|476.24|473.84|476.16|473.76|476.24|473.84|476.16|473.76|0
1638443460000|2021-12-02 11:11:00|476.24|473.84|476.16|473.76|476.24|473.84|476.16|473.76|0
1638443470000|2021-12-02 11:11:10|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1638443480000|2021-12-02 11:11:20|475.82|473.42|475.9|473.5|475.9|473.5|475.74|473.34|0
1638443490000|2021-12-02 11:11:30|475.82|473.42|475.82|473.42|475.82|473.42|475.74|473.34|0
1638443500000|2021-12-02 11:11:40|475.49|473.09|475.16|472.76|475.49|473.09|475.16|472.76|0
1638443510000|2021-12-02 11:11:50|475.32|472.92|475.16|472.76|475.32|472.92|475.16|472.76|0
1638443520000|2021-12-02 11:12:00|475.07|472.67|475.07|472.67|475.07|472.67|474.99|472.59|0
1638443530000|2021-12-02 11:12:10|474.82|472.42|474.9|472.5|474.99|472.59|474.82|472.42|0
1638443540000|2021-12-02 11:12:20|474.82|472.42|474.24|471.84|474.82|472.42|474.24|471.84|0
1638443550000|2021-12-02 11:12:30|475.66|473.26|475.66|473.26|475.66|473.26|475.16|472.76|0
1638443560000|2021-12-02 11:12:40|476.32|473.92|476.49|474.09|476.49|474.09|476.32|473.92|0
1638443570000|2021-12-02 11:12:50|476.66|474.26|476.83|474.43|476.83|474.43|476.66|474.26|0
1638443580000|2021-12-02 11:13:00|476.49|474.09|476.32|473.92|476.49|474.09|476.16|473.76|0
1638443590000|2021-12-02 11:13:10|476.49|474.09|476.49|474.09|476.66|474.26|476.49|474.09|0
1638443600000|2021-12-02 11:13:20|475.99|473.59|475.32|472.92|475.99|473.59|475.32|472.92|0
1638443610000|2021-12-02 11:13:30|475.07|472.67|475.16|472.76|475.16|472.76|474.99|472.59|0
1638443620000|2021-12-02 11:13:40|474.99|472.59|474.82|472.42|474.99|472.59|474.82|472.42|0
1638443630000|2021-12-02 11:13:50|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1638443640000|2021-12-02 11:14:00|474.65|472.25|474.82|472.42|474.82|472.42|474.57|472.17|0
1638443660000|2021-12-02 11:14:20|474.65|472.25|474.57|472.17|474.65|472.25|474.57|472.17|0
1638443670000|2021-12-02 11:14:30|474.49|472.09|474.32|471.92|474.65|472.25|474.32|471.92|0
1638443680000|2021-12-02 11:14:40|474.49|472.09|475.49|473.09|475.49|473.09|474.49|472.09|0
1638443690000|2021-12-02 11:14:50|475.32|472.92|475.15|472.75|475.32|472.92|475.15|472.75|0
1638443700000|2021-12-02 11:15:00|474.65|472.25|474.99|472.59|474.99|472.59|474.49|472.09|0
1638443710000|2021-12-02 11:15:10|475.15|472.75|474.65|472.25|475.15|472.75|474.65|472.25|0
1638443720000|2021-12-02 11:15:20|474.73|472.33|474.23|471.83|474.73|472.33|474.15|471.75|0
1638443730000|2021-12-02 11:15:30|473.82|471.42|473.65|471.25|473.82|471.42|473.65|471.25|0
1638443740000|2021-12-02 11:15:40|473.57|471.17|473.4|471|473.57|471.17|473.4|471|0
1638443750000|2021-12-02 11:15:50|473.65|471.25|473.49|471.09|473.65|471.25|473.49|471.09|0
1638443760000|2021-12-02 11:16:00|473.82|471.42|473.65|471.25|473.99|471.59|473.65|471.25|0
1638443770000|2021-12-02 11:16:10|473.82|471.42|473.99|471.59|473.99|471.59|473.82|471.42|0
1638443780000|2021-12-02 11:16:20|473.82|471.42|473.99|471.59|473.99|471.59|473.82|471.42|0
1638443790000|2021-12-02 11:16:30|473.82|471.42|473.32|470.92|473.82|471.42|473.32|470.92|0
1638443800000|2021-12-02 11:16:40|473.49|471.09|473.49|471.09|473.49|471.09|473.49|471.09|0
1638443810000|2021-12-02 11:16:50|473.65|471.25|473.65|471.25|473.65|471.25|473.65|471.25|0
1638443820000|2021-12-02 11:17:00|473.49|471.09|473.65|471.25|473.65|471.25|473.49|471.09|0
1638443830000|2021-12-02 11:17:10|473.49|471.09|473.49|471.09|473.49|471.09|473.49|471.09|0
1638443840000|2021-12-02 11:17:20|473.65|471.25|474.49|472.09|474.49|472.09|473.65|471.25|0
1638443850000|2021-12-02 11:17:30|474.4|472|473.99|471.59|474.4|472|473.99|471.59|0
1638443860000|2021-12-02 11:17:40|473.65|471.25|473.82|471.42|473.99|471.59|473.65|471.25|0
1638443870000|2021-12-02 11:17:50|473.9|471.5|473.82|471.42|473.9|471.5|473.82|471.42|0
1638443880000|2021-12-02 11:18:00|473.65|471.25|473.49|471.09|473.65|471.25|473.49|471.09|0
1638443890000|2021-12-02 11:18:10|473.65|471.25|473.99|471.59|473.99|471.59|473.65|471.25|0
1638443900000|2021-12-02 11:18:20|474.32|471.92|473.57|471.17|474.32|471.92|473.57|471.17|0
1638443910000|2021-12-02 11:18:30|473.49|471.09|473.57|471.17|473.57|471.17|473.49|471.09|0
1638443920000|2021-12-02 11:18:40|473.32|470.92|472.82|470.42|473.32|470.92|472.65|470.25|0
1638443930000|2021-12-02 11:18:50|472.65|470.25|472.99|470.59|472.99|470.59|472.65|470.25|0
1638443940000|2021-12-02 11:19:00|472.82|470.42|472.49|470.09|472.99|470.59|472.49|470.09|0
1638443950000|2021-12-02 11:19:10|472.65|470.25|472.49|470.09|472.65|470.25|472.49|470.09|0
1638443960000|2021-12-02 11:19:20|472.65|470.25|472.49|470.09|472.65|470.25|472.32|469.92|0
1638443970000|2021-12-02 11:19:30|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1638443980000|2021-12-02 11:19:40|472.65|470.25|472.99|470.59|472.99|470.59|472.65|470.25|0
1638443990000|2021-12-02 11:19:50|472.82|470.42|472.49|470.09|472.82|470.42|472.49|470.09|0
1638444000000|2021-12-02 11:20:00|472.32|469.92|472.65|470.25|472.65|470.25|472.32|469.92|0
1638444010000|2021-12-02 11:20:10|472.82|470.42|472.49|470.09|472.82|470.42|472.49|470.09|0
1638444020000|2021-12-02 11:20:20|472.82|470.42|472.49|470.09|472.82|470.42|472.49|470.09|0
1638444030000|2021-12-02 11:20:30|472.99|470.59|473.65|471.25|473.65|471.25|472.99|470.59|0
1638444040000|2021-12-02 11:20:40|473.82|471.42|473.48|471.08|473.82|471.42|473.48|471.08|0
1638444050000|2021-12-02 11:20:50|473.4|471|473.48|471.08|473.48|471.08|473.32|470.92|0
1638444060000|2021-12-02 11:21:00|473.15|470.75|473.82|471.42|473.82|471.42|473.15|470.75|0
1638444070000|2021-12-02 11:21:10|473.65|471.25|473.65|471.25|473.65|471.25|473.56|471.16|0
1638444080000|2021-12-02 11:21:20|473.82|471.42|473.32|470.92|473.82|471.42|473.32|470.92|0
1638444090000|2021-12-02 11:21:30|473.65|471.25|473.73|471.33|473.73|471.33|473.56|471.16|0
1638444100000|2021-12-02 11:21:40|473.65|471.25|474.15|471.75|474.15|471.75|473.65|471.25|0
1638444110000|2021-12-02 11:21:50|474.23|471.83|474.06|471.66|474.23|471.83|474.06|471.66|0
1638444120000|2021-12-02 11:22:00|474.32|471.92|473.56|471.16|474.32|471.92|473.56|471.16|0
1638444130000|2021-12-02 11:22:10|473.48|471.08|474.15|471.75|474.15|471.75|473.48|471.08|0
1638444140000|2021-12-02 11:22:20|473.98|471.58|473.65|471.25|473.98|471.58|473.65|471.25|0
1638444150000|2021-12-02 11:22:30|473.56|471.16|473.32|470.92|473.56|471.16|473.32|470.92|0
1638444160000|2021-12-02 11:22:40|473.15|470.75|472.82|470.42|473.15|470.75|472.82|470.42|0
1638444170000|2021-12-02 11:22:50|472.98|470.58|472.98|470.58|472.98|470.58|472.82|470.42|0
1638444180000|2021-12-02 11:23:00|472.82|470.42|472.48|470.08|472.82|470.42|472.48|470.08|0
1638444190000|2021-12-02 11:23:10|472.32|469.92|472.65|470.25|472.65|470.25|472.32|469.92|0
1638444200000|2021-12-02 11:23:20|472.48|470.08|472.32|469.92|472.48|470.08|472.32|469.92|0
1638444210000|2021-12-02 11:23:30|472.48|470.08|472.65|470.25|472.65|470.25|472.48|470.08|0
1638444220000|2021-12-02 11:23:40|472.48|470.08|472.65|470.25|472.65|470.25|472.48|470.08|0
1638444230000|2021-12-02 11:23:50|472.98|470.58|472.82|470.42|472.98|470.58|472.82|470.42|0
1638444240000|2021-12-02 11:24:00|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1638444250000|2021-12-02 11:24:10|473.32|470.92|473.15|470.75|473.32|470.92|473.15|470.75|0
1638444260000|2021-12-02 11:24:20|473.23|470.83|473.15|470.75|473.23|470.83|472.98|470.58|0
1638444270000|2021-12-02 11:24:30|472.98|470.58|473.15|470.75|473.15|470.75|472.98|470.58|0
1638444280000|2021-12-02 11:24:40|472.98|470.58|473.4|471|473.4|471|472.98|470.58|0
1638444290000|2021-12-02 11:24:50|473.32|470.92|473.48|471.08|473.48|471.08|473.23|470.83|0
1638444300000|2021-12-02 11:25:00|473.4|471|472.82|470.42|473.4|471|472.82|470.42|0
1638444310000|2021-12-02 11:25:10|472.65|470.25|472.82|470.42|472.82|470.42|472.65|470.25|0
1638444320000|2021-12-02 11:25:20|473.06|470.66|472.65|470.25|473.06|470.66|472.65|470.25|0
1638444330000|2021-12-02 11:25:30|472.82|470.42|473.56|471.16|473.56|471.16|472.82|470.42|0
1638444340000|2021-12-02 11:25:40|473.98|471.58|474.31|471.91|474.31|471.91|473.98|471.58|0
1638444350000|2021-12-02 11:25:50|474.48|472.08|474.23|471.83|474.48|472.08|474.15|471.75|0
1638444360000|2021-12-02 11:26:00|474.31|471.91|474.81|472.41|474.81|472.41|474.31|471.91|0
1638444370000|2021-12-02 11:26:10|474.98|472.58|474.23|471.83|474.98|472.58|474.15|471.75|0
1638444380000|2021-12-02 11:26:20|474.48|472.08|473.81|471.41|474.48|472.08|473.81|471.41|0
1638444390000|2021-12-02 11:26:30|473.65|471.25|473.81|471.41|473.98|471.58|473.65|471.25|0
1638444400000|2021-12-02 11:26:40|473.73|471.33|473.15|470.75|473.73|471.33|473.15|470.75|0
1638444410000|2021-12-02 11:26:50|473.48|471.08|472.73|470.33|473.48|471.08|472.65|470.25|0
1638444420000|2021-12-02 11:27:00|472.65|470.25|473.65|471.25|473.65|471.25|472.56|470.16|0
1638444430000|2021-12-02 11:27:10|473.31|470.91|473.48|471.08|473.48|471.08|473.31|470.91|0
1638444440000|2021-12-02 11:27:20|473.65|471.25|473.48|471.08|473.65|471.25|473.31|470.91|0
1638444450000|2021-12-02 11:27:30|473.56|471.16|474.15|471.75|474.15|471.75|473.56|471.16|0
1638444460000|2021-12-02 11:27:40|473.81|471.41|473.15|470.75|473.81|471.41|473.15|470.75|0
1638444470000|2021-12-02 11:27:50|473.31|470.91|473.15|470.75|473.31|470.91|473.15|470.75|0
1638444480000|2021-12-02 11:28:00|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1638444490000|2021-12-02 11:28:10|472.98|470.58|472.98|470.58|472.98|470.58|472.89|470.49|0
1638444500000|2021-12-02 11:28:20|473.15|470.75|472.65|470.25|473.15|470.75|472.65|470.25|0
1638444510000|2021-12-02 11:28:30|473.15|470.75|473.15|470.75|473.15|470.75|473.15|470.75|0
1638444520000|2021-12-02 11:28:40|473.31|470.91|473.23|470.83|473.31|470.91|473.15|470.75|0
1638444530000|2021-12-02 11:28:50|473.31|470.91|473.31|470.91|473.31|470.91|473.15|470.75|0
1638444540000|2021-12-02 11:29:00|473.98|471.58|473.81|471.41|473.98|471.58|473.81|471.41|0
1638444550000|2021-12-02 11:29:10|473.65|471.25|473.89|471.49|473.89|471.49|473.65|471.25|0
1638444560000|2021-12-02 11:29:20|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1638444570000|2021-12-02 11:29:30|473.48|471.08|473.15|470.75|473.48|471.08|473.15|470.75|0
1638444580000|2021-12-02 11:29:40|474.15|471.75|473.98|471.58|474.15|471.75|473.98|471.58|0
1638444590000|2021-12-02 11:29:50|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1638444600000|2021-12-02 11:30:00|473.56|471.16|473.98|471.58|473.98|471.58|473.56|471.16|0
1638444610000|2021-12-02 11:30:10|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1638444620000|2021-12-02 11:30:20|474.56|472.16|474.65|472.25|474.81|472.41|474.56|472.16|0
1638444630000|2021-12-02 11:30:30|474.81|472.41|474.98|472.58|474.98|472.58|474.81|472.41|0
1638444640000|2021-12-02 11:30:40|475.31|472.91|474.98|472.58|475.31|472.91|474.98|472.58|0
1638444650000|2021-12-02 11:30:50|475.15|472.75|475.31|472.91|475.31|472.91|475.15|472.75|0
1638444660000|2021-12-02 11:31:00|475.48|473.08|475.15|472.75|475.48|473.08|475.15|472.75|0
1638444670000|2021-12-02 11:31:10|475.31|472.91|475.23|472.83|475.31|472.91|475.23|472.83|0
1638444680000|2021-12-02 11:31:20|475.15|472.75|475.48|473.08|475.48|473.08|475.15|472.75|0
1638444690000|2021-12-02 11:31:30|475.89|473.49|475.98|473.58|475.98|473.58|475.81|473.41|0
1638444700000|2021-12-02 11:31:40|475.81|473.41|475.48|473.08|475.81|473.41|475.48|473.08|0
1638444710000|2021-12-02 11:31:50|475.39|472.99|475.15|472.75|475.39|472.99|475.15|472.75|0
1638444720000|2021-12-02 11:32:00|475.39|472.99|475.15|472.75|475.39|472.99|475.15|472.75|0
1638444730000|2021-12-02 11:32:10|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1638444740000|2021-12-02 11:32:20|475.48|473.08|475.31|472.91|475.48|473.08|475.31|472.91|0
1638444750000|2021-12-02 11:32:30|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1638444760000|2021-12-02 11:32:40|475.15|472.75|475.14|472.74|475.31|472.91|475.14|472.74|0
1638444770000|2021-12-02 11:32:50|474.98|472.58|474.64|472.24|474.98|472.58|474.64|472.24|0
1638444780000|2021-12-02 11:33:00|474.72|472.32|474.48|472.08|474.72|472.32|474.48|472.08|0
1638444790000|2021-12-02 11:33:10|474.31|471.91|474.31|471.91|474.48|472.08|474.31|471.91|0
1638444800000|2021-12-02 11:33:20|474.14|471.74|474.14|471.74|474.31|471.91|474.14|471.74|0
1638444810000|2021-12-02 11:33:30|473.81|471.41|473.98|471.58|473.98|471.58|473.81|471.41|0
1638444820000|2021-12-02 11:33:40|473.81|471.41|473.81|471.41|473.81|471.41|473.64|471.24|0
1638444830000|2021-12-02 11:33:50|473.64|471.24|473.98|471.58|473.98|471.58|473.64|471.24|0
1638444840000|2021-12-02 11:34:00|474.14|471.74|473.64|471.24|474.14|471.74|473.64|471.24|0
1638444850000|2021-12-02 11:34:10|473.48|471.08|473.81|471.41|473.81|471.41|473.48|471.08|0
1638444860000|2021-12-02 11:34:20|473.98|471.58|473.48|471.08|473.98|471.58|473.48|471.08|0
1638444870000|2021-12-02 11:34:30|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1638444880000|2021-12-02 11:34:40|473.31|470.91|473.14|470.74|473.31|470.91|473.14|470.74|0
1638444890000|2021-12-02 11:34:50|473.39|470.99|473.31|470.91|473.39|470.99|473.31|470.91|0
1638444900000|2021-12-02 11:35:00|473.48|471.08|473.14|470.74|473.48|471.08|473.14|470.74|0
1638444910000|2021-12-02 11:35:10|473.31|470.91|473.48|471.08|473.48|471.08|473.14|470.74|0
1638444920000|2021-12-02 11:35:20|473.31|470.91|473.31|470.91|473.48|471.08|473.31|470.91|0
1638444930000|2021-12-02 11:35:30|473.48|471.08|473.31|470.91|473.48|471.08|473.31|470.91|0
1638444940000|2021-12-02 11:35:40|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1638444950000|2021-12-02 11:35:50|473.39|470.99|473.31|470.91|473.39|470.99|473.31|470.91|0
1638444960000|2021-12-02 11:36:00|473.64|471.24|473.31|470.91|473.64|471.24|473.31|470.91|0
1638444970000|2021-12-02 11:36:10|473.14|470.74|472.72|470.32|473.22|470.82|472.64|470.24|0
1638444980000|2021-12-02 11:36:20|472.64|470.24|472.89|470.49|472.89|470.49|472.48|470.08|0
1638444990000|2021-12-02 11:36:30|472.64|470.24|472.81|470.41|472.81|470.41|472.48|470.08|0
1638445000000|2021-12-02 11:36:40|472.64|470.24|472.56|470.16|472.64|470.24|472.56|470.16|0
1638445010000|2021-12-02 11:36:50|472.48|470.08|472.64|470.24|472.64|470.24|472.48|470.08|0
1638445020000|2021-12-02 11:37:00|472.39|469.99|472.31|469.91|472.39|469.99|472.22|469.82|0
1638445030000|2021-12-02 11:37:10|472.22|469.82|472.31|469.91|472.31|469.91|472.14|469.74|0
1638445040000|2021-12-02 11:37:20|472.48|470.08|472.81|470.41|472.81|470.41|472.48|470.08|0
1638445050000|2021-12-02 11:37:30|472.14|469.74|472.39|469.99|472.39|469.99|472.14|469.74|0
1638445060000|2021-12-02 11:37:40|472.64|470.24|472.64|470.24|472.64|470.24|472.48|470.08|0
1638445070000|2021-12-02 11:37:50|472.72|470.32|472.56|470.16|472.72|470.32|472.56|470.16|0
1638445080000|2021-12-02 11:38:00|472.31|469.91|472.31|469.91|472.31|469.91|472.14|469.74|0
1638445090000|2021-12-02 11:38:10|472.64|470.24|472.64|470.24|472.81|470.41|472.64|470.24|0
1638445100000|2021-12-02 11:38:20|472.48|470.08|472.14|469.74|472.48|470.08|472.14|469.74|0
1638445110000|2021-12-02 11:38:30|472.31|469.91|471.64|469.24|472.31|469.91|471.64|469.24|0
1638445120000|2021-12-02 11:38:40|471.72|469.32|472.14|469.74|472.14|469.74|471.72|469.32|0
1638445130000|2021-12-02 11:38:50|472.31|469.91|472.31|469.91|472.31|469.91|472.14|469.74|0
1638445140000|2021-12-02 11:39:00|472.64|470.24|472.48|470.08|472.64|470.24|472.48|470.08|0
1638445150000|2021-12-02 11:39:10|472.39|469.99|472.64|470.24|472.64|470.24|472.31|469.91|0
1638445160000|2021-12-02 11:39:20|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1638445170000|2021-12-02 11:39:30|472.48|470.08|472.48|470.08|472.48|470.08|472.48|470.08|0
1638445180000|2021-12-02 11:39:40|472.31|469.91|472.48|470.08|472.48|470.08|472.31|469.91|0
1638445190000|2021-12-02 11:39:50|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1638445200000|2021-12-02 11:40:00|472.72|470.32|473.47|471.07|473.47|471.07|472.72|470.32|0
1638445210000|2021-12-02 11:40:10|473.31|470.91|473.64|471.24|473.64|471.24|473.31|470.91|0
1638445220000|2021-12-02 11:40:20|473.31|470.91|473.22|470.82|473.31|470.91|473.14|470.74|0
1638445230000|2021-12-02 11:40:30|473.47|471.07|473.47|471.07|473.47|471.07|473.47|471.07|0
1638445240000|2021-12-02 11:40:40|473.31|470.91|473.31|470.91|473.47|471.07|473.31|470.91|0
1638445250000|2021-12-02 11:40:50|473.14|470.74|472.97|470.57|473.14|470.74|472.97|470.57|0
1638445260000|2021-12-02 11:41:00|473.14|470.74|472.97|470.57|473.14|470.74|472.89|470.49|0
1638445270000|2021-12-02 11:41:10|473.14|470.74|472.81|470.41|473.14|470.74|472.81|470.41|0
1638445280000|2021-12-02 11:41:20|472.47|470.07|472.31|469.91|472.47|470.07|472.31|469.91|0
1638445290000|2021-12-02 11:41:30|472.47|470.07|472.81|470.41|472.97|470.57|472.47|470.07|0
1638445300000|2021-12-02 11:41:40|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1638445310000|2021-12-02 11:41:50|472.22|469.82|472.22|469.82|472.47|470.07|472.22|469.82|0
1638445320000|2021-12-02 11:42:00|471.98|469.58|471.81|469.41|471.98|469.58|471.81|469.41|0
1638445330000|2021-12-02 11:42:10|471.98|469.58|471.81|469.41|472.14|469.74|471.81|469.41|0
1638445340000|2021-12-02 11:42:20|471.98|469.58|472.14|469.74|472.14|469.74|471.98|469.58|0
1638445350000|2021-12-02 11:42:30|472.47|470.07|472.14|469.74|472.47|470.07|472.14|469.74|0
1638445360000|2021-12-02 11:42:40|471.98|469.58|471.81|469.41|471.98|469.58|471.81|469.41|0
1638445370000|2021-12-02 11:42:50|471.98|469.58|471.81|469.41|471.98|469.58|471.72|469.32|0
1638445380000|2021-12-02 11:43:00|471.97|469.57|471.97|469.57|471.97|469.57|471.81|469.41|0
1638445390000|2021-12-02 11:43:10|472.14|469.74|472.14|469.74|472.31|469.91|472.14|469.74|0
1638445400000|2021-12-02 11:43:20|472.31|469.91|472.14|469.74|472.31|469.91|472.14|469.74|0
1638445410000|2021-12-02 11:43:30|471.97|469.57|472.05|469.65|472.14|469.74|471.97|469.57|0
1638445420000|2021-12-02 11:43:40|471.97|469.57|471.97|469.57|472.14|469.74|471.97|469.57|0
1638445430000|2021-12-02 11:43:50|471.81|469.41|471.97|469.57|471.97|469.57|471.81|469.41|0
1638445440000|2021-12-02 11:44:00|472.31|469.91|472.31|469.91|472.47|470.07|472.31|469.91|0
1638445450000|2021-12-02 11:44:10|472.47|470.07|472.47|470.07|472.55|470.15|472.31|469.91|0
1638445460000|2021-12-02 11:44:20|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1638445480000|2021-12-02 11:44:40|472.22|469.82|472.64|470.24|472.64|470.24|472.14|469.74|0
1638445490000|2021-12-02 11:44:50|472.47|470.07|472.47|470.07|472.47|470.07|472.47|470.07|0
1638445500000|2021-12-02 11:45:00|472.39|469.99|472.47|470.07|472.47|470.07|472.31|469.91|0
1638445510000|2021-12-02 11:45:10|472.81|470.41|472.47|470.07|473.14|470.74|472.47|470.07|0
1638445520000|2021-12-02 11:45:20|472.55|470.15|472.47|470.07|472.55|470.15|472.47|470.07|0
1638445530000|2021-12-02 11:45:30|472.39|469.99|472.64|470.24|472.64|470.24|472.39|469.99|0
1638445540000|2021-12-02 11:45:40|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1638445550000|2021-12-02 11:45:50|472.55|470.15|472.64|470.24|472.64|470.24|472.55|470.15|0
1638445560000|2021-12-02 11:46:00|472.47|470.07|472.47|470.07|472.64|470.24|472.47|470.07|0
1638445570000|2021-12-02 11:46:10|472.64|470.24|472.97|470.57|472.97|470.57|472.55|470.15|0
1638445580000|2021-12-02 11:46:20|472.88|470.48|472.8|470.4|472.97|470.57|472.8|470.4|0
1638445590000|2021-12-02 11:46:30|472.64|470.24|472.97|470.57|472.97|470.57|472.64|470.24|0
1638445600000|2021-12-02 11:46:40|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1638445620000|2021-12-02 11:47:00|473.47|471.07|473.47|471.07|473.47|471.07|473.47|471.07|0
1638445630000|2021-12-02 11:47:10|473.64|471.24|473.64|471.24|473.8|471.4|473.64|471.24|0
1638445640000|2021-12-02 11:47:20|473.47|471.07|473.64|471.24|473.64|471.24|473.47|471.07|0
1638445650000|2021-12-02 11:47:30|473.47|471.07|472.97|470.57|473.47|471.07|472.8|470.4|0
1638445660000|2021-12-02 11:47:40|472.8|470.4|472.97|470.57|472.97|470.57|472.8|470.4|0
1638445670000|2021-12-02 11:47:50|473.47|471.07|473.3|470.9|473.47|471.07|473.3|470.9|0
1638445680000|2021-12-02 11:48:00|473.64|471.24|473.47|471.07|473.64|471.24|473.47|471.07|0
1638445690000|2021-12-02 11:48:10|473.3|470.9|473.47|471.07|473.47|471.07|473.3|470.9|0
1638445700000|2021-12-02 11:48:20|473.8|471.4|473.97|471.57|473.97|471.57|473.8|471.4|0
1638445710000|2021-12-02 11:48:30|474.05|471.65|474.14|471.74|474.14|471.74|473.8|471.4|0
1638445720000|2021-12-02 11:48:40|473.64|471.24|473.97|471.57|473.97|471.57|473.64|471.24|0
1638445730000|2021-12-02 11:48:50|474.3|471.9|474.3|471.9|474.3|471.9|474.22|471.82|0
1638445740000|2021-12-02 11:49:00|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1638445750000|2021-12-02 11:49:10|474.64|472.24|474.8|472.4|474.8|472.4|474.64|472.24|0
1638445760000|2021-12-02 11:49:20|474.97|472.57|474.47|472.07|474.97|472.57|474.47|472.07|0
1638445770000|2021-12-02 11:49:30|474.64|472.24|474.14|471.74|474.64|472.24|474.14|471.74|0
1638445780000|2021-12-02 11:49:40|474.05|471.65|474.14|471.74|474.14|471.74|474.05|471.65|0
1638445790000|2021-12-02 11:49:50|473.97|471.57|474.14|471.74|474.14|471.74|473.97|471.57|0
1638445800000|2021-12-02 11:50:00|474.05|471.65|473.3|470.9|474.05|471.65|473.3|470.9|0
1638445810000|2021-12-02 11:50:10|473.14|470.74|473.14|470.74|473.14|470.74|473.14|470.74|0
1638445820000|2021-12-02 11:50:20|473.3|470.9|473.14|470.74|473.3|470.9|472.97|470.57|0
1638445830000|2021-12-02 11:50:30|472.97|470.57|472.8|470.4|472.97|470.57|472.8|470.4|0
1638445840000|2021-12-02 11:50:40|472.97|470.57|473.8|471.4|473.8|471.4|472.97|470.57|0
1638445850000|2021-12-02 11:50:50|473.3|470.9|473.3|470.9|473.55|471.15|473.3|470.9|0
1638445860000|2021-12-02 11:51:00|473.47|471.07|473.38|470.98|473.47|471.07|473.38|470.98|0
1638445870000|2021-12-02 11:51:10|473.47|471.07|473.3|470.9|473.47|471.07|473.14|470.74|0
1638445880000|2021-12-02 11:51:20|473.47|471.07|473.8|471.4|473.88|471.48|473.47|471.07|0
1638445890000|2021-12-02 11:51:30|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1638445900000|2021-12-02 11:51:40|473.47|471.07|473.47|471.07|473.47|471.07|473.47|471.07|0
1638445910000|2021-12-02 11:51:50|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1638445920000|2021-12-02 11:52:00|473.47|471.07|473.38|470.98|473.47|471.07|473.38|470.98|0
1638445930000|2021-12-02 11:52:10|473.3|470.9|473.8|471.4|473.8|471.4|473.3|470.9|0
1638445940000|2021-12-02 11:52:20|474.05|471.65|473.8|471.4|474.05|471.65|473.8|471.4|0
1638445950000|2021-12-02 11:52:30|473.88|471.48|474.3|471.9|474.3|471.9|473.88|471.48|0
1638445960000|2021-12-02 11:52:40|474.13|471.73|474.3|471.9|474.3|471.9|474.13|471.73|0
1638445970000|2021-12-02 11:52:50|474.63|472.23|474.71|472.31|474.71|472.31|474.47|472.07|0
1638445980000|2021-12-02 11:53:00|474.8|472.4|474.71|472.31|474.8|472.4|474.71|472.31|0
1638445990000|2021-12-02 11:53:10|474.55|472.15|474.63|472.23|474.63|472.23|474.55|472.15|0
1638446000000|2021-12-02 11:53:20|474.47|472.07|474.3|471.9|474.47|472.07|474.3|471.9|0
1638446010000|2021-12-02 11:53:30|474.47|472.07|474.63|472.23|474.63|472.23|474.47|472.07|0
1638446020000|2021-12-02 11:53:40|474.47|472.07|473.97|471.57|474.47|472.07|473.97|471.57|0
1638446030000|2021-12-02 11:53:50|474.05|471.65|474.13|471.73|474.13|471.73|473.97|471.57|0
1638446040000|2021-12-02 11:54:00|474.05|471.65|474.13|471.73|474.13|471.73|474.05|471.65|0
1638446050000|2021-12-02 11:54:10|473.97|471.57|473.8|471.4|473.97|471.57|473.47|471.07|0
1638446060000|2021-12-02 11:54:20|473.63|471.23|473.63|471.23|473.8|471.4|473.63|471.23|0
1638446070000|2021-12-02 11:54:30|473.8|471.4|473.71|471.31|473.8|471.4|473.63|471.23|0
1638446080000|2021-12-02 11:54:40|473.63|471.23|473.8|471.4|473.8|471.4|473.63|471.23|0
1638446090000|2021-12-02 11:54:50|474.13|471.73|474.3|471.9|474.3|471.9|474.13|471.73|0
1638446100000|2021-12-02 11:55:00|474.47|472.07|474.3|471.9|474.47|472.07|474.3|471.9|0
1638446110000|2021-12-02 11:55:10|474.38|471.98|474.47|472.07|474.47|472.07|474.38|471.98|0
1638446120000|2021-12-02 11:55:20|474.63|472.23|474.63|472.23|474.63|472.23|474.63|472.23|0
1638446130000|2021-12-02 11:55:30|474.47|472.07|474.8|472.4|474.8|472.4|474.47|472.07|0
1638446140000|2021-12-02 11:55:40|474.63|472.23|474.97|472.57|474.97|472.57|474.47|472.07|0
1638446150000|2021-12-02 11:55:50|475.13|472.73|475.3|472.9|475.47|473.07|475.13|472.73|0
1638446160000|2021-12-02 11:56:00|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1638446170000|2021-12-02 11:56:10|474.97|472.57|474.55|472.15|474.97|472.57|474.55|472.15|0
1638446180000|2021-12-02 11:56:20|474.71|472.31|474.63|472.23|474.71|472.31|474.63|472.23|0
1638446190000|2021-12-02 11:56:30|474.47|472.07|474.63|472.23|474.63|472.23|474.47|472.07|0
1638446200000|2021-12-02 11:56:40|474.47|472.07|474.55|472.15|474.55|472.15|474.47|472.07|0
1638446210000|2021-12-02 11:56:50|474.63|472.23|475.13|472.73|475.13|472.73|474.63|472.23|0
1638446220000|2021-12-02 11:57:00|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1638446230000|2021-12-02 11:57:10|474.8|472.4|474.8|472.4|474.88|472.48|474.8|472.4|0
1638446240000|2021-12-02 11:57:20|474.63|472.23|474.97|472.57|474.97|472.57|474.63|472.23|0
1638446250000|2021-12-02 11:57:30|474.8|472.4|474.63|472.23|474.8|472.4|474.63|472.23|0
1638446260000|2021-12-02 11:57:40|474.8|472.4|474.96|472.56|474.96|472.56|474.8|472.4|0
1638446270000|2021-12-02 11:57:50|474.46|472.06|474.13|471.73|474.46|472.06|474.13|471.73|0
1638446280000|2021-12-02 11:58:00|474.04|471.64|474.46|472.06|474.46|472.06|474.04|471.64|0
1638446290000|2021-12-02 11:58:10|475.13|472.73|475.13|472.73|475.13|472.73|474.96|472.56|0
1638446300000|2021-12-02 11:58:20|475.47|473.07|475.3|472.9|475.47|473.07|475.3|472.9|0
1638446310000|2021-12-02 11:58:30|475.38|472.98|475.3|472.9|475.47|473.07|475.3|472.9|0
1638446320000|2021-12-02 11:58:40|475.47|473.07|475.46|473.06|475.8|473.4|475.46|473.06|0
1638446330000|2021-12-02 11:58:50|475.63|473.23|475.46|473.06|475.63|473.23|475.46|473.06|0
1638446340000|2021-12-02 11:59:00|475.3|472.9|474.8|472.4|475.3|472.9|474.8|472.4|0
1638446350000|2021-12-02 11:59:10|474.63|472.23|474.3|471.9|474.63|472.23|474.3|471.9|0
1638446360000|2021-12-02 11:59:20|474.38|471.98|474.46|472.06|474.46|472.06|474.38|471.98|0
1638446370000|2021-12-02 11:59:30|474.54|472.14|474.3|471.9|474.63|472.23|474.3|471.9|0
1638446380000|2021-12-02 11:59:40|474.38|471.98|474.38|471.98|474.38|471.98|474.3|471.9|0
1638446390000|2021-12-02 11:59:50|474.3|471.9|474.46|472.06|474.63|472.23|474.3|471.9|0
1638446400000|2021-12-02 12:00:00|474.3|471.9|474.8|472.4|474.8|472.4|474.3|471.9|0
1638446410000|2021-12-02 12:00:10|474.63|472.23|473.96|471.56|474.63|472.23|473.96|471.56|0
1638446420000|2021-12-02 12:00:20|473.88|471.48|473.63|471.23|473.88|471.48|473.63|471.23|0
1638446430000|2021-12-02 12:00:30|473.46|471.06|473.63|471.23|473.63|471.23|473.3|470.9|0
1638446440000|2021-12-02 12:00:40|473.96|471.56|473.46|471.06|473.96|471.56|473.46|471.06|0
1638446450000|2021-12-02 12:00:50|473.96|471.56|473.46|471.06|473.96|471.56|473.46|471.06|0
1638446460000|2021-12-02 12:01:00|473.63|471.23|473.63|471.23|473.63|471.23|473.46|471.06|0
1638446470000|2021-12-02 12:01:10|474.13|471.73|474.63|472.23|474.63|472.23|474.13|471.73|0
1638446480000|2021-12-02 12:01:20|474.46|472.06|474.3|471.9|474.46|472.06|474.3|471.9|0
1638446490000|2021-12-02 12:01:30|474.54|472.14|474.8|472.4|474.8|472.4|474.54|472.14|0
1638446500000|2021-12-02 12:01:40|474.96|472.56|475.13|472.73|475.13|472.73|474.96|472.56|0
1638446510000|2021-12-02 12:01:50|475.21|472.81|475.3|472.9|475.46|473.06|475.21|472.81|0
1638446520000|2021-12-02 12:02:00|475.46|473.06|475.46|473.06|475.63|473.23|475.46|473.06|0
1638446530000|2021-12-02 12:02:10|475.63|473.23|476.13|473.73|476.13|473.73|475.46|473.06|0
1638446540000|2021-12-02 12:02:20|476.3|473.9|476.54|474.14|476.54|474.14|476.3|473.9|0
1638446550000|2021-12-02 12:02:30|476.46|474.06|475.96|473.56|476.46|474.06|475.96|473.56|0
1638446560000|2021-12-02 12:02:40|476.13|473.73|476.13|473.73|476.3|473.9|476.13|473.73|0
1638446570000|2021-12-02 12:02:50|476.3|473.9|476.3|473.9|476.46|474.06|476.3|473.9|0
1638446580000|2021-12-02 12:03:00|476.38|473.98|476.3|473.9|476.46|474.06|476.3|473.9|0
1638446590000|2021-12-02 12:03:10|476.38|473.98|476.04|473.64|476.38|473.98|476.04|473.64|0
1638446600000|2021-12-02 12:03:20|476.13|473.73|475.96|473.56|476.13|473.73|475.8|473.4|0
1638446610000|2021-12-02 12:03:30|475.8|473.4|475.88|473.48|475.88|473.48|475.63|473.23|0
1638446620000|2021-12-02 12:03:40|475.96|473.56|475.63|473.23|475.96|473.56|475.63|473.23|0
1638446630000|2021-12-02 12:03:50|475.46|473.06|475.3|472.9|475.46|473.06|475.3|472.9|0
1638446640000|2021-12-02 12:04:00|475.46|473.06|475.13|472.73|475.46|473.06|475.13|472.73|0
1638446650000|2021-12-02 12:04:10|475.3|472.9|475.46|473.06|475.54|473.14|475.3|472.9|0
1638446660000|2021-12-02 12:04:20|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1638446670000|2021-12-02 12:04:30|475.46|473.06|475.21|472.81|475.46|473.06|475.21|472.81|0
1638446680000|2021-12-02 12:04:40|475.13|472.73|474.96|472.56|475.13|472.73|474.96|472.56|0
1638446690000|2021-12-02 12:04:50|474.46|472.06|474.63|472.23|474.63|472.23|474.46|472.06|0
1638446700000|2021-12-02 12:05:00|474.54|472.14|474.13|471.73|474.54|472.14|474.13|471.73|0
1638446710000|2021-12-02 12:05:10|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1638446720000|2021-12-02 12:05:20|473.96|471.56|473.46|471.06|473.96|471.56|473.46|471.06|0
1638446730000|2021-12-02 12:05:30|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1638446740000|2021-12-02 12:05:40|473.54|471.14|473.29|470.89|473.54|471.14|473.29|470.89|0
1638446750000|2021-12-02 12:05:50|473.13|470.73|473.29|470.89|473.29|470.89|473.13|470.73|0
1638446760000|2021-12-02 12:06:00|473.13|470.73|472.96|470.56|473.29|470.89|472.96|470.56|0
1638446770000|2021-12-02 12:06:10|472.46|470.06|472.3|469.9|472.46|470.06|472.3|469.9|0
1638446780000|2021-12-02 12:06:20|472.13|469.73|472.46|470.06|472.46|470.06|471.96|469.56|0
1638446790000|2021-12-02 12:06:30|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1638446800000|2021-12-02 12:06:40|472.04|469.64|472.13|469.73|472.13|469.73|472.04|469.64|0
1638446810000|2021-12-02 12:06:50|471.8|469.4|471.63|469.23|471.8|469.4|471.46|469.06|0
1638446820000|2021-12-02 12:07:00|471.38|468.98|471.3|468.9|471.38|468.98|471.3|468.9|0
1638446830000|2021-12-02 12:07:10|471.46|469.06|471.71|469.31|471.8|469.4|471.46|469.06|0
1638446840000|2021-12-02 12:07:20|471.63|469.23|471.96|469.56|471.96|469.56|471.63|469.23|0
1638446850000|2021-12-02 12:07:30|471.8|469.4|471.8|469.4|471.96|469.56|471.8|469.4|0
1638446860000|2021-12-02 12:07:40|471.46|469.06|471.54|469.14|471.63|469.23|471.46|469.06|0
1638446870000|2021-12-02 12:07:50|471.46|469.06|471.63|469.23|471.63|469.23|471.46|469.06|0
1638446880000|2021-12-02 12:08:00|471.46|469.06|471.13|468.73|471.46|469.06|471.13|468.73|0
1638446890000|2021-12-02 12:08:10|470.8|468.4|471.3|468.9|471.3|468.9|470.8|468.4|0
1638446900000|2021-12-02 12:08:20|471.46|469.06|471.13|468.73|471.46|469.06|471.13|468.73|0
1638446910000|2021-12-02 12:08:30|471.3|468.9|470.8|468.4|471.46|469.06|470.8|468.4|0
1638446920000|2021-12-02 12:08:40|470.47|468.07|470.8|468.4|470.8|468.4|470.47|468.07|0
1638446930000|2021-12-02 12:08:50|470.63|468.23|470.47|468.07|470.71|468.31|470.47|468.07|0
1638446940000|2021-12-02 12:09:00|470.3|467.9|469.64|467.24|470.3|467.9|469.64|467.24|0
1638446950000|2021-12-02 12:09:10|469.3|466.9|469.3|466.9|469.47|467.07|469.3|466.9|0
1638446960000|2021-12-02 12:09:20|469.14|466.74|469.14|466.74|469.22|466.82|469.14|466.74|0
1638446970000|2021-12-02 12:09:30|468.81|466.41|469.14|466.74|469.14|466.74|468.81|466.41|0
1638446980000|2021-12-02 12:09:40|469.22|466.82|469.05|466.65|469.22|466.82|469.05|466.65|0
1638446990000|2021-12-02 12:09:50|469.3|466.9|468.81|466.41|469.3|466.9|468.81|466.41|0
1638447000000|2021-12-02 12:10:00|468.97|466.57|468.72|466.32|468.97|466.57|468.72|466.32|0
1638447010000|2021-12-02 12:10:10|468.81|466.41|468.64|466.24|468.81|466.41|468.64|466.24|0
1638447020000|2021-12-02 12:10:20|468.97|466.57|468.14|465.74|468.97|466.57|468.14|465.74|0
1638447030000|2021-12-02 12:10:30|468.47|466.07|468.14|465.74|468.64|466.24|468.14|465.74|0
1638447040000|2021-12-02 12:10:40|468.22|465.82|468.31|465.91|468.31|465.91|467.98|465.58|0
1638447050000|2021-12-02 12:10:50|468.14|465.74|468.14|465.74|468.14|465.74|467.98|465.58|0
1638447060000|2021-12-02 12:11:00|468.31|465.91|468.14|465.74|468.31|465.91|468.14|465.74|0
1638447070000|2021-12-02 12:11:10|468.64|466.24|468.64|466.24|468.64|466.24|468.64|466.24|0
1638447080000|2021-12-02 12:11:20|468.81|466.41|468.81|466.41|468.97|466.57|468.64|466.24|0
1638447090000|2021-12-02 12:11:30|468.47|466.07|468.81|466.41|468.81|466.41|468.47|466.07|0
1638447100000|2021-12-02 12:11:40|469.14|466.74|468.97|466.57|469.14|466.74|468.97|466.57|0
1638447110000|2021-12-02 12:11:50|468.64|466.24|468.8|466.4|468.8|466.4|468.64|466.24|0
1638447120000|2021-12-02 12:12:00|469.3|466.9|468.47|466.07|469.3|466.9|467.98|465.58|0
1638447130000|2021-12-02 12:12:10|468.97|466.57|469.3|466.9|469.47|467.07|468.97|466.57|0
1638447140000|2021-12-02 12:12:20|468.97|466.57|469.63|467.23|469.63|467.23|468.97|466.57|0
1638447150000|2021-12-02 12:12:30|469.97|467.57|470.46|468.06|470.46|468.06|469.97|467.57|0
1638447160000|2021-12-02 12:12:40|470.63|468.23|470.46|468.06|470.63|468.23|470.46|468.06|0
1638447170000|2021-12-02 12:12:50|470.8|468.4|470.96|468.56|470.96|468.56|470.63|468.23|0
1638447180000|2021-12-02 12:13:00|470.63|468.23|470.8|468.4|470.8|468.4|470.63|468.23|0
1638447190000|2021-12-02 12:13:10|471.29|468.89|471.13|468.73|471.29|468.89|470.96|468.56|0
1638447200000|2021-12-02 12:13:20|471.29|468.89|471.13|468.73|471.29|468.89|471.13|468.73|0
1638447210000|2021-12-02 12:13:30|470.96|468.56|470.96|468.56|470.96|468.56|470.96|468.56|0
1638447220000|2021-12-02 12:13:40|470.63|468.23|470.63|468.23|470.63|468.23|470.54|468.14|0
1638447230000|2021-12-02 12:13:50|470.46|468.06|470.3|467.9|470.46|468.06|470.13|467.73|0
1638447240000|2021-12-02 12:14:00|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1638447250000|2021-12-02 12:14:10|470.63|468.23|470.13|467.73|470.63|468.23|470.13|467.73|0
1638447260000|2021-12-02 12:14:20|470.04|467.64|469.88|467.48|470.04|467.64|469.88|467.48|0
1638447270000|2021-12-02 12:14:30|469.8|467.4|469.96|467.56|469.96|467.56|469.8|467.4|0
1638447280000|2021-12-02 12:14:40|469.88|467.48|469.13|466.73|469.88|467.48|469.13|466.73|0
1638447290000|2021-12-02 12:14:50|469.05|466.65|469.05|466.65|469.05|466.65|468.97|466.57|0
1638447300000|2021-12-02 12:15:00|468.97|466.57|469.3|466.9|469.3|466.9|468.64|466.24|0
1638447310000|2021-12-02 12:15:10|469.38|466.98|469.3|466.9|469.38|466.98|469.3|466.9|0
1638447320000|2021-12-02 12:15:20|469.38|466.98|469.13|466.73|469.38|466.98|469.13|466.73|0
1638447330000|2021-12-02 12:15:30|468.97|466.57|468.8|466.4|468.97|466.57|468.64|466.24|0
1638447340000|2021-12-02 12:15:40|468.64|466.24|468.47|466.07|468.64|466.24|468.31|465.91|0
1638447350000|2021-12-02 12:15:50|468.31|465.91|468.39|465.99|468.47|466.07|468.31|465.91|0
1638447360000|2021-12-02 12:16:00|468.14|465.74|467.48|465.08|468.14|465.74|467.48|465.08|0
1638447370000|2021-12-02 12:16:10|467.64|465.24|467.48|465.08|467.64|465.24|467.48|465.08|0
1638447380000|2021-12-02 12:16:20|467.31|464.91|466.82|464.42|467.31|464.91|466.82|464.42|0
1638447390000|2021-12-02 12:16:30|466.48|464.08|465.99|463.59|466.48|464.08|465.99|463.59|0
1638447400000|2021-12-02 12:16:40|466.15|463.75|465.66|463.26|466.23|463.83|465.66|463.26|0
1638447410000|2021-12-02 12:16:50|466.15|463.75|466.07|463.67|466.15|463.75|465.99|463.59|0
1638447420000|2021-12-02 12:17:00|465.99|463.59|465.99|463.59|466.15|463.75|465.99|463.59|0
1638447430000|2021-12-02 12:17:10|466.07|463.67|467.15|464.75|467.15|464.75|466.07|463.67|0
1638447440000|2021-12-02 12:17:20|467.31|464.91|467.31|464.91|467.31|464.91|467.23|464.83|0
1638447450000|2021-12-02 12:17:30|466.98|464.58|466.65|464.25|466.98|464.58|466.65|464.25|0
1638447460000|2021-12-02 12:17:40|466.81|464.41|466.98|464.58|466.98|464.58|466.81|464.41|0
1638447470000|2021-12-02 12:17:50|466.65|464.25|466.15|463.75|466.65|464.25|466.15|463.75|0
1638447480000|2021-12-02 12:18:00|466.32|463.92|466.32|463.92|466.32|463.92|466.23|463.83|0
1638447490000|2021-12-02 12:18:10|466.48|464.08|466.15|463.75|466.48|464.08|466.15|463.75|0
1638447500000|2021-12-02 12:18:20|466.07|463.67|466.4|464|466.4|464|465.99|463.59|0
1638447510000|2021-12-02 12:18:30|466.48|464.08|466.98|464.58|466.98|464.58|466.48|464.08|0
1638447520000|2021-12-02 12:18:40|466.65|464.25|466.73|464.33|466.73|464.33|466.56|464.16|0
1638447530000|2021-12-02 12:18:50|466.81|464.41|466.32|463.92|466.81|464.41|466.32|463.92|0
1638447540000|2021-12-02 12:19:00|466.15|463.75|466.15|463.75|466.32|463.92|466.15|463.75|0
1638447550000|2021-12-02 12:19:10|465.99|463.59|465.99|463.59|465.99|463.59|465.99|463.59|0
1638447560000|2021-12-02 12:19:20|466.15|463.75|466.15|463.75|466.15|463.75|466.07|463.67|0
1638447570000|2021-12-02 12:19:30|466.48|464.08|466.65|464.25|466.81|464.41|466.48|464.08|0
1638447580000|2021-12-02 12:19:40|466.81|464.41|466.65|464.25|466.81|464.41|466.56|464.16|0
1638447590000|2021-12-02 12:19:50|466.98|464.58|466.65|464.25|466.98|464.58|466.65|464.25|0
1638447600000|2021-12-02 12:20:00|466.32|463.92|467.14|464.74|467.14|464.74|466.32|463.92|0
1638447610000|2021-12-02 12:20:10|466.98|464.58|466.98|464.58|466.98|464.58|466.81|464.41|0
1638447620000|2021-12-02 12:20:20|464.18|461.78|464.18|461.78|464.18|461.78|464.01|461.61|0
1638447630000|2021-12-02 12:20:30|467.81|465.41|467.65|465.25|467.81|465.41|467.48|465.08|0
1638447640000|2021-12-02 12:20:40|470.07|467.67|470.32|467.92|470.32|467.92|470.07|467.67|0
1638447650000|2021-12-02 12:20:50|470.48|468.08|470.24|467.84|470.48|468.08|470.24|467.84|0
1638447660000|2021-12-02 12:21:00|469.74|467.34|468.75|466.35|469.74|467.34|468.75|466.35|0
1638447670000|2021-12-02 12:21:10|468.59|466.19|468.59|466.19|468.59|466.19|468.59|466.19|0
1638447680000|2021-12-02 12:21:20|468.42|466.02|468.67|466.27|468.67|466.27|468.42|466.02|0
1638447690000|2021-12-02 12:21:30|469.58|467.18|469.41|467.01|469.74|467.34|469.41|467.01|0
1638447700000|2021-12-02 12:21:40|469.25|466.85|469.08|466.68|469.25|466.85|469.08|466.68|0
1638447710000|2021-12-02 12:21:50|469.41|467.01|469.49|467.09|469.74|467.34|469.41|467.01|0
1638447720000|2021-12-02 12:22:00|469.33|466.93|469.58|467.18|469.58|467.18|469.33|466.93|0
1638447730000|2021-12-02 12:22:10|469.74|467.34|469.91|467.51|469.91|467.51|469.74|467.34|0
1638447740000|2021-12-02 12:22:20|470.07|467.67|470.07|467.67|470.07|467.67|470.07|467.67|0
1638447750000|2021-12-02 12:22:30|469.91|467.51|470.4|468|470.4|468|469.91|467.51|0
1638447760000|2021-12-02 12:22:40|470.57|468.17|470.73|468.33|470.73|468.33|470.57|468.17|0
1638447770000|2021-12-02 12:22:50|470.57|468.17|470.57|468.17|470.57|468.17|470.57|468.17|0
1638447780000|2021-12-02 12:23:00|470.65|468.25|470.9|468.5|470.9|468.5|470.65|468.25|0
1638447790000|2021-12-02 12:23:10|470.73|468.33|470.73|468.33|470.73|468.33|470.57|468.17|0
1638447800000|2021-12-02 12:23:20|470.57|468.17|469.74|467.34|470.57|468.17|469.74|467.34|0
1638447810000|2021-12-02 12:23:30|470.07|467.67|470.4|468|470.4|468|470.07|467.67|0
1638447820000|2021-12-02 12:23:40|470.65|468.25|470.24|467.84|470.65|468.25|470.24|467.84|0
1638447830000|2021-12-02 12:23:50|470.07|467.67|470.07|467.67|470.15|467.75|470.07|467.67|0
1638447840000|2021-12-02 12:24:00|469.74|467.34|469.57|467.17|469.74|467.34|469.57|467.17|0
1638447850000|2021-12-02 12:24:10|469.91|467.51|469.74|467.34|469.91|467.51|469.57|467.17|0
1638447860000|2021-12-02 12:24:20|469.57|467.17|469.57|467.17|469.65|467.25|469.57|467.17|0
1638447870000|2021-12-02 12:24:30|469.65|467.25|469.74|467.34|469.74|467.34|469.57|467.17|0
1638447880000|2021-12-02 12:24:40|469.57|467.17|469.41|467.01|469.57|467.17|469.41|467.01|0
1638447890000|2021-12-02 12:24:50|469.24|466.84|469.74|467.34|469.74|467.34|469.24|466.84|0
1638447900000|2021-12-02 12:25:00|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1638447910000|2021-12-02 12:25:10|470.07|467.67|469.41|467.01|470.07|467.67|469.41|467.01|0
1638447920000|2021-12-02 12:25:20|469.08|466.68|468.83|466.43|469.08|466.68|468.83|466.43|0
1638447930000|2021-12-02 12:25:30|468.75|466.35|468.91|466.51|468.91|466.51|468.58|466.18|0
1638447940000|2021-12-02 12:25:40|468.58|466.18|468.25|465.85|468.58|466.18|468.09|465.69|0
1638447950000|2021-12-02 12:25:50|468.09|465.69|467.84|465.44|468.09|465.69|467.84|465.44|0
1638447960000|2021-12-02 12:26:00|468.09|465.69|468.09|465.69|468.42|466.02|468.09|465.69|0
1638447970000|2021-12-02 12:26:10|467.92|465.52|467.84|465.44|467.92|465.52|467.84|465.44|0
1638447980000|2021-12-02 12:26:20|467.92|465.52|467.18|464.78|467.92|465.52|467.18|464.78|0
1638447990000|2021-12-02 12:26:30|467.26|464.86|467.1|464.7|467.43|465.03|467.1|464.7|0
1638448000000|2021-12-02 12:26:40|466.77|464.37|467.1|464.7|467.1|464.7|466.77|464.37|0
1638448010000|2021-12-02 12:26:50|466.94|464.54|467.1|464.7|467.1|464.7|466.94|464.54|0
1638448020000|2021-12-02 12:27:00|467.26|464.86|466.85|464.45|467.26|464.86|466.85|464.45|0
1638448030000|2021-12-02 12:27:10|466.77|464.37|465.95|463.55|466.77|464.37|465.78|463.38|0
1638448040000|2021-12-02 12:27:20|465.78|463.38|466.11|463.71|466.11|463.71|465.78|463.38|0
1638448050000|2021-12-02 12:27:30|464.63|462.23|464.96|462.56|465.29|462.89|464.63|462.23|0
1638448060000|2021-12-02 12:27:40|465.13|462.73|463.98|461.58|465.13|462.73|463.98|461.58|0
1638448070000|2021-12-02 12:27:50|464.47|462.07|464.55|462.15|464.55|462.15|464.47|462.07|0
1638448080000|2021-12-02 12:28:00|464.63|462.23|465.2|462.8|465.29|462.89|464.63|462.23|0
1638448090000|2021-12-02 12:28:10|465.45|463.05|465.45|463.05|465.45|463.05|465.37|462.97|0
1638448100000|2021-12-02 12:28:20|465.62|463.22|465.2|462.8|465.62|463.22|465.13|462.73|0
1638448110000|2021-12-02 12:28:30|465.12|462.72|465.29|462.89|465.37|462.97|465.12|462.72|0
1638448120000|2021-12-02 12:28:40|465.12|462.72|464.8|462.4|465.12|462.72|464.63|462.23|0
1638448130000|2021-12-02 12:28:50|465.12|462.72|465.29|462.89|465.29|462.89|464.96|462.56|0
1638448140000|2021-12-02 12:29:00|465.37|462.97|465.78|463.38|465.95|463.55|465.37|462.97|0
1638448150000|2021-12-02 12:29:10|465.7|463.3|465.95|463.55|465.95|463.55|465.7|463.3|0
1638448160000|2021-12-02 12:29:20|465.53|463.13|466.11|463.71|466.11|463.71|465.45|463.05|0
1638448170000|2021-12-02 12:29:30|466.19|463.79|466.68|464.28|466.68|464.28|466.19|463.79|0
1638448180000|2021-12-02 12:29:40|466.6|464.2|466.28|463.88|466.77|464.37|465.95|463.55|0
1638448190000|2021-12-02 12:29:50|466.11|463.71|466.28|463.88|466.28|463.88|466.11|463.71|0
1638448200000|2021-12-02 12:30:00|466.44|464.04|465.95|463.55|466.44|464.04|465.78|463.38|0
1638448210000|2021-12-02 12:30:10|465.78|463.38|465.45|463.05|465.95|463.55|465.45|463.05|0
1638448220000|2021-12-02 12:30:20|465.12|462.72|466.35|463.95|466.35|463.95|465.12|462.72|0
1638448230000|2021-12-02 12:30:30|465.86|463.46|465.78|463.38|465.95|463.55|465.78|463.38|0
1638448240000|2021-12-02 12:30:40|465.95|463.55|465.95|463.55|465.95|463.55|465.62|463.22|0
1638448250000|2021-12-02 12:30:50|465.7|463.3|465.45|463.05|465.7|463.3|465.29|462.89|0
1638448260000|2021-12-02 12:31:00|465.62|463.22|465.29|462.89|465.62|463.22|465.29|462.89|0
1638448270000|2021-12-02 12:31:10|465.45|463.05|465.29|462.89|465.45|463.05|465.29|462.89|0
1638448280000|2021-12-02 12:31:20|465.78|463.38|466.19|463.79|466.27|463.87|465.78|463.38|0
1638448290000|2021-12-02 12:31:30|466.44|464.04|466.6|464.2|466.6|464.2|466.35|463.95|0
1638448300000|2021-12-02 12:31:40|466.44|464.04|466.52|464.12|466.52|464.12|466.44|464.04|0
1638448310000|2021-12-02 12:31:50|466.02|463.62|466.02|463.62|466.02|463.62|465.95|463.55|0
1638448320000|2021-12-02 12:32:00|466.11|463.71|465.62|463.22|466.11|463.71|465.53|463.13|0
1638448330000|2021-12-02 12:32:10|465.45|463.05|465.29|462.89|465.62|463.22|465.29|462.89|0
1638448340000|2021-12-02 12:32:20|464.96|462.56|465.12|462.72|465.12|462.72|464.96|462.56|0
1638448350000|2021-12-02 12:32:30|464.96|462.56|464.63|462.23|464.96|462.56|464.63|462.23|0
1638448360000|2021-12-02 12:32:40|464.79|462.39|465.78|463.38|465.78|463.38|464.79|462.39|0
1638448370000|2021-12-02 12:32:50|466.11|463.71|466.11|463.71|466.6|464.2|466.11|463.71|0
1638448380000|2021-12-02 12:33:00|466.02|463.62|465.62|463.22|466.02|463.62|465.45|463.05|0
1638448390000|2021-12-02 12:33:10|465.45|463.05|464.63|462.23|465.53|463.13|464.63|462.23|0
1638448400000|2021-12-02 12:33:20|465.12|462.72|464.63|462.23|465.12|462.72|464.47|462.07|0
1638448410000|2021-12-02 12:33:30|464.71|462.31|465.94|463.54|465.94|463.54|464.71|462.31|0
1638448420000|2021-12-02 12:33:40|465.45|463.05|465.78|463.38|465.78|463.38|465.37|462.97|0
1638448430000|2021-12-02 12:33:50|465.86|463.46|464.96|462.56|465.86|463.46|464.96|462.56|0
1638448440000|2021-12-02 12:34:00|465.29|462.89|464.79|462.39|465.45|463.05|464.79|462.39|0
1638448450000|2021-12-02 12:34:10|464.71|462.31|464.96|462.56|464.96|462.56|464.71|462.31|0
1638448460000|2021-12-02 12:34:20|465.04|462.64|464.96|462.56|465.04|462.64|464.87|462.47|0
1638448470000|2021-12-02 12:34:30|464.79|462.39|465.29|462.89|465.29|462.89|464.46|462.06|0
1638448480000|2021-12-02 12:34:40|465.36|462.96|465.12|462.72|465.45|463.05|465.12|462.72|0
1638448490000|2021-12-02 12:34:50|465.29|462.89|464.79|462.39|465.29|462.89|464.79|462.39|0
1638448500000|2021-12-02 12:35:00|464.87|462.47|464.79|462.39|464.87|462.47|464.63|462.23|0
1638448510000|2021-12-02 12:35:10|464.96|462.56|464.46|462.06|464.96|462.56|464.46|462.06|0
1638448520000|2021-12-02 12:35:20|464.63|462.23|464.79|462.39|464.79|462.39|464.46|462.06|0
1638448530000|2021-12-02 12:35:30|464.96|462.56|465.29|462.89|465.36|462.96|464.96|462.56|0
1638448540000|2021-12-02 12:35:40|465.45|463.05|465.29|462.89|465.45|463.05|465.29|462.89|0
1638448550000|2021-12-02 12:35:50|465.12|462.72|464.96|462.56|465.45|463.05|464.96|462.56|0
1638448560000|2021-12-02 12:36:00|465.12|462.72|464.63|462.23|465.12|462.72|464.63|462.23|0
1638448570000|2021-12-02 12:36:10|464.87|462.47|464.71|462.31|464.96|462.56|464.71|462.31|0
1638448580000|2021-12-02 12:36:20|464.63|462.23|464.54|462.14|464.63|462.23|464.3|461.9|0
1638448590000|2021-12-02 12:36:30|464.46|462.06|465.12|462.72|465.12|462.72|464.46|462.06|0
1638448600000|2021-12-02 12:36:40|465.78|463.38|466.44|464.04|466.44|464.04|465.69|463.29|0
1638448610000|2021-12-02 12:36:50|466.52|464.12|465.94|463.54|466.6|464.2|465.94|463.54|0
1638448620000|2021-12-02 12:37:00|465.36|462.96|465.28|462.88|465.36|462.96|465.2|462.8|0
1638448630000|2021-12-02 12:37:10|464.96|462.56|464.79|462.39|465.28|462.88|464.79|462.39|0
1638448640000|2021-12-02 12:37:20|464.96|462.56|465.03|462.63|465.03|462.63|464.96|462.56|0
1638448650000|2021-12-02 12:37:30|464.96|462.56|465.45|463.05|465.61|463.21|464.96|462.56|0
1638448660000|2021-12-02 12:37:40|465.36|462.96|465.28|462.88|465.36|462.96|465.28|462.88|0
1638448670000|2021-12-02 12:37:50|465.45|463.05|465.94|463.54|465.94|463.54|465.45|463.05|0
1638448680000|2021-12-02 12:38:00|466.02|463.62|465.94|463.54|466.02|463.62|465.94|463.54|0
1638448690000|2021-12-02 12:38:10|466.02|463.62|465.45|463.05|466.02|463.62|465.45|463.05|0
1638448700000|2021-12-02 12:38:20|465.53|463.13|465.12|462.72|465.53|463.13|465.12|462.72|0
1638448710000|2021-12-02 12:38:30|465.2|462.8|466.02|463.62|466.02|463.62|465.12|462.72|0
1638448720000|2021-12-02 12:38:40|465.86|463.46|466.11|463.71|466.11|463.71|465.86|463.46|0
1638448730000|2021-12-02 12:38:50|465.86|463.46|465.78|463.38|465.94|463.54|465.78|463.38|0
1638448740000|2021-12-02 12:39:00|465.28|462.88|465.2|462.8|465.45|463.05|465.2|462.8|0
1638448750000|2021-12-02 12:39:10|464.95|462.55|464.95|462.55|464.95|462.55|464.95|462.55|0
1638448760000|2021-12-02 12:39:20|465.03|462.63|464.95|462.55|465.12|462.72|464.95|462.55|0
1638448770000|2021-12-02 12:39:30|464.63|462.23|464.7|462.3|464.79|462.39|464.3|461.9|0
1638448780000|2021-12-02 12:39:40|464.63|462.23|464.63|462.23|464.79|462.39|464.63|462.23|0
1638448790000|2021-12-02 12:39:50|464.95|462.55|464.95|462.55|464.95|462.55|464.95|462.55|0
1638448800000|2021-12-02 12:40:00|464.79|462.39|463.48|461.08|464.79|462.39|463.48|461.08|0
1638448810000|2021-12-02 12:40:10|462.66|460.26|462.33|459.93|462.66|460.26|462.33|459.93|0
1638448820000|2021-12-02 12:40:20|461.84|459.44|461.51|459.11|461.84|459.44|461.35|458.95|0
1638448830000|2021-12-02 12:40:30|461.67|459.27|461.35|458.95|461.67|459.27|461.35|458.95|0
1638448840000|2021-12-02 12:40:40|461.18|458.78|460.69|458.29|461.18|458.78|460.69|458.29|0
1638448850000|2021-12-02 12:40:50|461.02|458.62|461.51|459.11|461.51|459.11|461.02|458.62|0
1638448860000|2021-12-02 12:41:00|460.85|458.45|460.93|458.53|461.02|458.62|460.85|458.45|0
1638448870000|2021-12-02 12:41:10|460.85|458.45|461.42|459.02|461.42|459.02|460.85|458.45|0
1638448880000|2021-12-02 12:41:20|460.85|458.45|460.2|457.8|461.02|458.62|460.2|457.8|0
1638448890000|2021-12-02 12:41:30|460.36|457.96|460.36|457.96|460.36|457.96|460.2|457.8|0
1638448900000|2021-12-02 12:41:40|460.61|458.21|460.69|458.29|460.69|458.29|460.36|457.96|0
1638448910000|2021-12-02 12:41:50|460.53|458.13|460.69|458.29|460.69|458.29|460.53|458.13|0
1638448920000|2021-12-02 12:42:00|460.85|458.45|461.18|458.78|461.51|459.11|460.85|458.45|0
1638448930000|2021-12-02 12:42:10|458.68|456.28|462.33|459.93|462.5|460.1|458.68|456.28|0
1638448940000|2021-12-02 12:42:20|462.82|460.42|462.33|459.93|462.99|460.59|462.17|459.77|0
1638448950000|2021-12-02 12:42:30|462.82|460.42|462.82|460.42|462.82|460.42|462.66|460.26|0
1638448960000|2021-12-02 12:42:40|462.66|460.26|462.82|460.42|462.99|460.59|462.66|460.26|0
1638448970000|2021-12-02 12:42:50|462.99|460.59|462.5|460.1|462.99|460.59|462.5|460.1|0
1638448980000|2021-12-02 12:43:00|462.66|460.26|462.01|459.61|462.66|460.26|462.01|459.61|0
1638449000000|2021-12-02 12:43:20|461.84|459.44|461.35|458.95|461.84|459.44|461.35|458.95|0
1638449020000|2021-12-02 12:43:40|461.19|458.79|461.51|459.11|461.51|459.11|461.02|458.62|0
1638449030000|2021-12-02 12:43:50|461.84|459.44|461.43|459.03|461.84|459.44|461.35|458.95|0
1638449040000|2021-12-02 12:44:00|461.51|459.11|462.5|460.1|462.5|460.1|461.51|459.11|0
1638449050000|2021-12-02 12:44:10|462.33|459.93|462.99|460.59|463.15|460.75|462.33|459.93|0
1638449060000|2021-12-02 12:44:20|461.76|459.36|461.84|459.44|462|459.6|461.76|459.36|0
1638449070000|2021-12-02 12:44:30|462|459.6|462.99|460.59|462.99|460.59|462|459.6|0
1638449080000|2021-12-02 12:44:40|462.66|460.26|462.82|460.42|462.82|460.42|462.66|460.26|0
1638449090000|2021-12-02 12:44:50|462.99|460.59|462.82|460.42|463.15|460.75|462.82|460.42|0
1638449100000|2021-12-02 12:45:00|462.99|460.59|462.99|460.59|462.99|460.59|462.82|460.42|0
1638449110000|2021-12-02 12:45:10|463.15|460.75|462.99|460.59|463.15|460.75|462.82|460.42|0
1638449120000|2021-12-02 12:45:20|463.15|460.75|463.31|460.91|463.31|460.91|463.15|460.75|0
1638449130000|2021-12-02 12:45:30|463.15|460.75|463.64|461.24|463.64|461.24|463.15|460.75|0
1638449140000|2021-12-02 12:45:40|463.97|461.57|464.13|461.73|464.13|461.73|463.97|461.57|0
1638449150000|2021-12-02 12:45:50|463.97|461.57|463.8|461.4|463.97|461.57|463.64|461.24|0
1638449160000|2021-12-02 12:46:00|463.48|461.08|463.72|461.32|463.8|461.4|463.48|461.08|0
1638449170000|2021-12-02 12:46:10|463.8|461.4|464.13|461.73|464.13|461.73|463.8|461.4|0
1638449180000|2021-12-02 12:46:20|463.97|461.57|464.13|461.73|464.13|461.73|463.8|461.4|0
1638449190000|2021-12-02 12:46:30|464.3|461.9|464.13|461.73|464.62|462.22|464.13|461.73|0
1638449200000|2021-12-02 12:46:40|464.3|461.9|463.64|461.24|464.3|461.9|463.64|461.24|0
1638449210000|2021-12-02 12:46:50|463.48|461.08|463.48|461.08|463.64|461.24|463.48|461.08|0
1638449220000|2021-12-02 12:47:00|463.31|460.91|463.39|460.99|463.39|460.99|462.98|460.58|0
1638449230000|2021-12-02 12:47:10|463.48|461.08|463.8|461.4|463.8|461.4|463.23|460.83|0
1638449240000|2021-12-02 12:47:20|464.13|461.73|464.13|461.73|464.13|461.73|463.97|461.57|0
1638449250000|2021-12-02 12:47:30|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1638449260000|2021-12-02 12:47:40|463.97|461.57|464.13|461.73|464.13|461.73|463.8|461.4|0
1638449270000|2021-12-02 12:47:50|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1638449280000|2021-12-02 12:48:00|463.88|461.48|463.48|461.08|463.97|461.57|463.48|461.08|0
1638449290000|2021-12-02 12:48:10|463.23|460.83|463.31|460.91|463.31|460.91|463.15|460.75|0
1638449300000|2021-12-02 12:48:20|463.48|461.08|464.13|461.73|464.13|461.73|463.48|461.08|0
1638449310000|2021-12-02 12:48:30|464.29|461.89|464.54|462.14|464.62|462.22|464.29|461.89|0
1638449320000|2021-12-02 12:48:40|464.79|462.39|464.7|462.3|464.79|462.39|464.62|462.22|0
1638449330000|2021-12-02 12:48:50|464.46|462.06|464.46|462.06|464.46|462.06|464.37|461.97|0
1638449340000|2021-12-02 12:49:00|464.13|461.73|464.29|461.89|464.29|461.89|464.13|461.73|0
1638449350000|2021-12-02 12:49:10|464.54|462.14|464.29|461.89|464.54|462.14|464.29|461.89|0
1638449360000|2021-12-02 12:49:20|464.46|462.06|464.7|462.3|464.7|462.3|464.46|462.06|0
1638449370000|2021-12-02 12:49:30|464.79|462.39|464.79|462.39|464.95|462.55|464.79|462.39|0
1638449380000|2021-12-02 12:49:40|464.62|462.22|464.62|462.22|464.62|462.22|464.46|462.06|0
1638449390000|2021-12-02 12:49:50|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1638449400000|2021-12-02 12:50:00|464.62|462.22|464.79|462.39|464.79|462.39|464.46|462.06|0
1638449410000|2021-12-02 12:50:10|464.95|462.55|464.95|462.55|464.95|462.55|464.79|462.39|0
1638449420000|2021-12-02 12:50:20|465.11|462.71|464.95|462.55|465.11|462.71|464.95|462.55|0
1638449430000|2021-12-02 12:50:30|465.28|462.88|466.01|463.61|466.01|463.61|465.28|462.88|0
1638449440000|2021-12-02 12:50:40|465.93|463.53|465.44|463.04|465.93|463.53|465.44|463.04|0
1638449450000|2021-12-02 12:50:50|465.68|463.28|464.95|462.55|465.68|463.28|464.95|462.55|0
1638449460000|2021-12-02 12:51:00|465.03|462.63|464.86|462.46|465.11|462.71|464.86|462.46|0
1638449470000|2021-12-02 12:51:10|464.95|462.55|465.11|462.71|465.44|463.04|464.95|462.55|0
1638449480000|2021-12-02 12:51:20|464.95|462.55|465.11|462.71|465.11|462.71|464.95|462.55|0
1638449490000|2021-12-02 12:51:30|464.95|462.55|464.62|462.22|464.95|462.55|464.62|462.22|0
1638449500000|2021-12-02 12:51:40|464.46|462.06|464.29|461.89|464.46|462.06|464.29|461.89|0
1638449510000|2021-12-02 12:51:50|464.62|462.22|464.78|462.38|464.78|462.38|464.62|462.22|0
1638449520000|2021-12-02 12:52:00|464.62|462.22|464.62|462.22|464.78|462.38|464.62|462.22|0
1638449530000|2021-12-02 12:52:10|464.46|462.06|464.53|462.13|464.53|462.13|464.29|461.89|0
1638449540000|2021-12-02 12:52:20|464.29|461.89|464.62|462.22|464.62|462.22|464.29|461.89|0
1638449550000|2021-12-02 12:52:30|464.78|462.38|465.28|462.88|465.28|462.88|464.78|462.38|0
1638449560000|2021-12-02 12:52:40|465.6|463.2|465.11|462.71|465.6|463.2|464.95|462.55|0
1638449570000|2021-12-02 12:52:50|464.95|462.55|465.44|463.04|465.44|463.04|464.95|462.55|0
1638449580000|2021-12-02 12:53:00|465.28|462.88|465.68|463.28|465.77|463.37|465.28|462.88|0
1638449590000|2021-12-02 12:53:10|465.6|463.2|466.1|463.7|466.1|463.7|465.6|463.2|0
1638449600000|2021-12-02 12:53:20|466.26|463.86|466.42|464.02|466.42|464.02|466.1|463.7|0
1638449610000|2021-12-02 12:53:30|466.26|463.86|466.42|464.02|466.42|464.02|466.26|463.86|0
1638449620000|2021-12-02 12:53:40|466.59|464.19|466.92|464.52|466.92|464.52|466.59|464.19|0
1638449630000|2021-12-02 12:53:50|466.59|464.19|466.92|464.52|466.92|464.52|466.59|464.19|0
1638449640000|2021-12-02 12:54:00|467|464.6|467.08|464.68|467.08|464.68|467|464.6|0
1638449650000|2021-12-02 12:54:10|467.25|464.85|467.41|465.01|467.41|465.01|467.25|464.85|0
1638449660000|2021-12-02 12:54:20|467.57|465.17|467.57|465.17|467.74|465.34|467.57|465.17|0
1638449670000|2021-12-02 12:54:30|467.74|465.34|467.57|465.17|467.74|465.34|467.57|465.17|0
1638449680000|2021-12-02 12:54:40|468.23|465.83|468.4|466|468.4|466|468.07|465.67|0
1638449690000|2021-12-02 12:54:50|468.56|466.16|468.73|466.33|468.73|466.33|468.56|466.16|0
1638449700000|2021-12-02 12:55:00|468.4|466|468.89|466.49|468.89|466.49|468.4|466|0
1638449710000|2021-12-02 12:55:10|469.06|466.66|469.22|466.82|469.22|466.82|469.06|466.66|0
1638449720000|2021-12-02 12:55:20|469.13|466.73|469.38|466.98|469.55|467.15|469.13|466.73|0
1638449730000|2021-12-02 12:55:30|469.46|467.06|469.22|466.82|469.46|467.06|469.22|466.82|0
1638449740000|2021-12-02 12:55:40|469.06|466.66|469.88|467.48|469.88|467.48|469.06|466.66|0
1638449750000|2021-12-02 12:55:50|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1638449760000|2021-12-02 12:56:00|469.96|467.56|470.37|467.97|470.37|467.97|469.88|467.48|0
1638449770000|2021-12-02 12:56:10|470.54|468.14|470.54|468.14|470.54|468.14|470.37|467.97|0
1638449780000|2021-12-02 12:56:20|470.37|467.97|469.88|467.48|470.37|467.97|469.88|467.48|0
1638449790000|2021-12-02 12:56:30|470.04|467.64|469.88|467.48|470.04|467.64|469.88|467.48|0
1638449800000|2021-12-02 12:56:40|469.96|467.56|469.96|467.56|469.96|467.56|469.96|467.56|0
1638449810000|2021-12-02 12:56:50|469.38|466.98|469.22|466.82|469.71|467.31|469.22|466.82|0
1638449820000|2021-12-02 12:57:00|469.38|466.98|469.22|466.82|469.38|466.98|469.22|466.82|0
1638449830000|2021-12-02 12:57:10|469.13|466.73|469.05|466.65|469.13|466.73|469.05|466.65|0
1638449840000|2021-12-02 12:57:20|468.97|466.57|468.89|466.49|469.05|466.65|468.89|466.49|0
1638449850000|2021-12-02 12:57:30|469.22|466.82|469.88|467.48|469.88|467.48|469.22|466.82|0
1638449860000|2021-12-02 12:57:40|469.71|467.31|470.21|467.81|470.37|467.97|469.71|467.31|0
1638449870000|2021-12-02 12:57:50|470.37|467.97|470.87|468.47|470.87|468.47|470.37|467.97|0
1638449880000|2021-12-02 12:58:00|471.03|468.63|470.7|468.3|471.03|468.63|470.54|468.14|0
1638449890000|2021-12-02 12:58:10|470.87|468.47|470.87|468.47|470.95|468.55|470.78|468.38|0
1638449900000|2021-12-02 12:58:20|470.54|468.14|470.54|468.14|470.54|468.14|470.37|467.97|0
1638449910000|2021-12-02 12:58:30|470.37|467.97|470.37|467.97|470.37|467.97|470.21|467.81|0
1638449920000|2021-12-02 12:58:40|470.21|467.81|470.7|468.3|470.7|468.3|470.21|467.81|0
1638449930000|2021-12-02 12:58:50|470.54|468.14|470.87|468.47|470.87|468.47|470.54|468.14|0
1638449940000|2021-12-02 12:59:00|470.7|468.3|470.54|468.14|470.7|468.3|470.45|468.05|0
1638449950000|2021-12-02 12:59:10|470.7|468.3|470.37|467.97|470.7|468.3|470.37|467.97|0
1638449960000|2021-12-02 12:59:20|470.54|468.14|470.62|468.22|470.62|468.22|470.54|468.14|0
1638449970000|2021-12-02 12:59:30|470.7|468.3|470.45|468.05|470.7|468.3|470.37|467.97|0
1638449980000|2021-12-02 12:59:40|470.37|467.97|470.12|467.72|470.37|467.97|470.04|467.64|0
1638449990000|2021-12-02 12:59:50|470.04|467.64|470.37|467.97|470.37|467.97|470.04|467.64|0
1638450000000|2021-12-02 13:00:00|470.21|467.81|470.04|467.64|470.7|468.3|470.04|467.64|0
1638450010000|2021-12-02 13:00:10|470.21|467.81|470.37|467.97|470.37|467.97|470.21|467.81|0
1638450030000|2021-12-02 13:00:30|470.21|467.81|470.37|467.97|470.54|468.14|470.04|467.64|0
1638450040000|2021-12-02 13:00:40|470.21|467.81|470.37|467.97|470.37|467.97|470.21|467.81|0
1638450050000|2021-12-02 13:00:50|470.04|467.64|471.03|468.63|471.03|468.63|470.04|467.64|0
1638450060000|2021-12-02 13:01:00|470.87|468.47|470.87|468.47|470.87|468.47|470.37|467.97|0
1638450070000|2021-12-02 13:01:10|470.54|468.14|469.96|467.56|470.54|468.14|469.88|467.48|0
1638450080000|2021-12-02 13:01:20|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1638450090000|2021-12-02 13:01:30|469.55|467.15|469.88|467.48|469.88|467.48|469.55|467.15|0
1638450100000|2021-12-02 13:01:40|469.55|467.15|469.71|467.31|469.71|467.31|469.55|467.15|0
1638450110000|2021-12-02 13:01:50|469.88|467.48|470.04|467.64|470.21|467.81|469.88|467.48|0
1638450120000|2021-12-02 13:02:00|470.21|467.81|470.04|467.64|470.54|468.14|470.04|467.64|0
1638450130000|2021-12-02 13:02:10|469.88|467.48|470.37|467.97|470.7|468.3|469.88|467.48|0
1638450140000|2021-12-02 13:02:20|470.54|468.14|470.37|467.97|470.54|468.14|470.37|467.97|0
1638450150000|2021-12-02 13:02:30|470.21|467.81|470.37|467.97|470.45|468.05|470.21|467.81|0
1638450160000|2021-12-02 13:02:40|470.21|467.81|470.37|467.97|470.37|467.97|470.21|467.81|0
1638450170000|2021-12-02 13:02:50|470.53|468.13|471.03|468.63|471.03|468.63|470.53|468.13|0
1638450180000|2021-12-02 13:03:00|471.19|468.79|471.19|468.79|471.36|468.96|471.19|468.79|0
1638450190000|2021-12-02 13:03:10|470.86|468.46|470.86|468.46|471.03|468.63|470.86|468.46|0
1638450200000|2021-12-02 13:03:20|470.7|468.3|470.2|467.8|470.7|468.3|470.2|467.8|0
1638450210000|2021-12-02 13:03:30|470.37|467.97|471.03|468.63|471.03|468.63|470.37|467.97|0
1638450220000|2021-12-02 13:03:40|470.86|468.46|470.78|468.38|471.03|468.63|470.78|468.38|0
1638450230000|2021-12-02 13:03:50|470.53|468.13|471.19|468.79|471.52|469.12|470.53|468.13|0
1638450240000|2021-12-02 13:04:00|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1638450250000|2021-12-02 13:04:10|471.52|469.12|471.69|469.29|471.85|469.45|471.52|469.12|0
1638450260000|2021-12-02 13:04:20|471.85|469.45|472.35|469.95|472.35|469.95|471.69|469.29|0
1638450270000|2021-12-02 13:04:30|472.52|470.12|472.35|469.95|472.68|470.28|472.35|469.95|0
1638450280000|2021-12-02 13:04:40|473.18|470.78|473.01|470.61|473.18|470.78|473.01|470.61|0
1638450290000|2021-12-02 13:04:50|473.18|470.78|473.34|470.94|473.34|470.94|473.09|470.69|0
1638450300000|2021-12-02 13:05:00|473.18|470.78|472.68|470.28|473.18|470.78|472.68|470.28|0
1638450310000|2021-12-02 13:05:10|472.76|470.36|473.18|470.78|473.18|470.78|472.68|470.28|0
1638450320000|2021-12-02 13:05:20|473.84|471.44|474.33|471.93|474.5|472.1|473.84|471.44|0
1638450330000|2021-12-02 13:05:30|474.5|472.1|474.17|471.77|474.5|472.1|474|471.6|0
1638450340000|2021-12-02 13:05:40|474|471.6|473.84|471.44|474|471.6|473.51|471.11|0
1638450350000|2021-12-02 13:05:50|473.51|471.11|473.51|471.11|473.51|471.11|473.34|470.94|0
1638450360000|2021-12-02 13:06:00|473.18|470.78|472.68|470.28|473.18|470.78|472.68|470.28|0
1638450370000|2021-12-02 13:06:10|472.43|470.03|472.18|469.78|472.51|470.11|472.18|469.78|0
1638450380000|2021-12-02 13:06:20|472.02|469.62|472.35|469.95|472.35|469.95|472.02|469.62|0
1638450390000|2021-12-02 13:06:30|472.26|469.86|473.25|470.85|473.25|470.85|472.18|469.78|0
1638450400000|2021-12-02 13:06:40|473.34|470.94|473.67|471.27|473.84|471.44|473.34|470.94|0
1638450410000|2021-12-02 13:06:50|473.84|471.44|474|471.6|474|471.6|473.67|471.27|0
1638450420000|2021-12-02 13:07:00|473.84|471.44|473.84|471.44|473.84|471.44|473.34|470.94|0
1638450430000|2021-12-02 13:07:10|474|471.6|473.84|471.44|474|471.6|473.84|471.44|0
1638450440000|2021-12-02 13:07:20|474.33|471.93|474.83|472.43|474.83|472.43|474.17|471.77|0
1638450450000|2021-12-02 13:07:30|475|472.6|474.5|472.1|475|472.6|474.5|472.1|0
1638450460000|2021-12-02 13:07:40|474.83|472.43|475.16|472.76|475.16|472.76|474.66|472.26|0
1638450470000|2021-12-02 13:07:50|474.83|472.43|474.66|472.26|474.91|472.51|474.66|472.26|0
1638450480000|2021-12-02 13:08:00|474.83|472.43|474.83|472.43|475|472.6|474.83|472.43|0
1638450490000|2021-12-02 13:08:10|475|472.6|475.49|473.09|475.49|473.09|475|472.6|0
1638450500000|2021-12-02 13:08:20|475.66|473.26|475.66|473.26|475.82|473.42|475.66|473.26|0
1638450510000|2021-12-02 13:08:30|475.74|473.34|475.74|473.34|475.82|473.42|475.74|473.34|0
1638450520000|2021-12-02 13:08:40|475.66|473.26|475.82|473.42|475.82|473.42|475.66|473.26|0
1638450530000|2021-12-02 13:08:50|475.66|473.26|475.82|473.42|476.16|473.76|475.66|473.26|0
1638450540000|2021-12-02 13:09:00|475.66|473.26|475|472.6|475.66|473.26|475|472.6|0
1638450550000|2021-12-02 13:09:10|474.83|472.43|474.83|472.43|475|472.6|474.83|472.43|0
1638450560000|2021-12-02 13:09:20|474.66|472.26|474.83|472.43|474.99|472.59|474.66|472.26|0
1638450570000|2021-12-02 13:09:30|474.99|472.59|475.16|472.76|475.16|472.76|474.66|472.26|0
1638450580000|2021-12-02 13:09:40|475.33|472.93|475.16|472.76|475.33|472.93|475.16|472.76|0
1638450590000|2021-12-02 13:09:50|475.33|472.93|475.66|473.26|475.66|473.26|475.16|472.76|0
1638450600000|2021-12-02 13:10:00|475.82|473.42|475.82|473.42|475.99|473.59|475.82|473.42|0
1638450610000|2021-12-02 13:10:10|475.99|473.59|475.99|473.59|476.49|474.09|475.99|473.59|0
1638450620000|2021-12-02 13:10:20|475.82|473.42|475.99|473.59|475.99|473.59|475.82|473.42|0
1638450630000|2021-12-02 13:10:30|476.15|473.75|475.66|473.26|476.15|473.75|475.66|473.26|0
1638450640000|2021-12-02 13:10:40|475.33|472.93|475.33|472.93|475.33|472.93|475.16|472.76|0
1638450650000|2021-12-02 13:10:50|475.49|473.09|475.16|472.76|475.49|473.09|475.16|472.76|0
1638450660000|2021-12-02 13:11:00|475.33|472.93|474.5|472.1|475.33|472.93|474.5|472.1|0
1638450670000|2021-12-02 13:11:10|474.83|472.43|474.66|472.26|474.83|472.43|474.66|472.26|0
1638450680000|2021-12-02 13:11:20|474.99|472.59|474.99|472.59|474.99|472.59|474.83|472.43|0
1638450690000|2021-12-02 13:11:30|474.66|472.26|474.5|472.1|474.74|472.34|474.5|472.1|0
1638450700000|2021-12-02 13:11:40|474.58|472.18|474.17|471.77|474.58|472.18|474.17|471.77|0
1638450710000|2021-12-02 13:11:50|474.33|471.93|474.33|471.93|474.33|471.93|473.67|471.27|0
1638450720000|2021-12-02 13:12:00|474.5|472.1|474.41|472.01|474.5|472.1|474.17|471.77|0
1638450730000|2021-12-02 13:12:10|474.33|471.93|473.5|471.1|474.33|471.93|473.5|471.1|0
1638450740000|2021-12-02 13:12:20|473.34|470.94|473.01|470.61|473.34|470.94|473.01|470.61|0
1638450750000|2021-12-02 13:12:30|472.84|470.44|473.01|470.61|473.01|470.61|472.68|470.28|0
1638450760000|2021-12-02 13:12:40|475.65|473.25|475.65|473.25|475.65|473.25|475.48|473.08|0
1638450770000|2021-12-02 13:12:50|475.81|473.41|472.17|469.77|475.98|473.58|472.17|469.77|0
1638450780000|2021-12-02 13:13:00|472.34|469.94|473.08|470.68|473.08|470.68|472.34|469.94|0
1638450790000|2021-12-02 13:13:10|473.17|470.77|473.33|470.93|473.33|470.93|473.17|470.77|0
1638450800000|2021-12-02 13:13:20|472.45|470.05|472.12|469.72|472.45|470.05|471.95|469.55|0
1638450810000|2021-12-02 13:13:30|471.62|469.22|471.46|469.06|471.62|469.22|471.46|469.06|0
1638450820000|2021-12-02 13:13:40|471.62|469.22|471.79|469.39|471.79|469.39|471.62|469.22|0
1638450830000|2021-12-02 13:13:50|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1638450840000|2021-12-02 13:14:00|471.46|469.06|471.62|469.22|471.62|469.22|471.29|468.89|0
1638450850000|2021-12-02 13:14:10|471.79|469.39|472.29|469.89|472.29|469.89|471.79|469.39|0
1638450860000|2021-12-02 13:14:20|472.12|469.72|472.29|469.89|472.45|470.05|472.12|469.72|0
1638450870000|2021-12-02 13:14:30|472.45|470.05|472.62|470.22|472.62|470.22|472.45|470.05|0
1638450880000|2021-12-02 13:14:40|472.45|470.05|472.29|469.89|472.45|470.05|472.12|469.72|0
1638450890000|2021-12-02 13:14:50|472.12|469.72|472.28|469.88|472.28|469.88|472.12|469.72|0
1638450900000|2021-12-02 13:15:00|472.12|469.72|471.79|469.39|472.12|469.72|471.79|469.39|0
1638450910000|2021-12-02 13:15:10|471.62|469.22|471.46|469.06|471.62|469.22|471.29|468.89|0
1638450920000|2021-12-02 13:15:20|471.29|468.89|471.46|469.06|471.46|469.06|471.29|468.89|0
1638450930000|2021-12-02 13:15:30|471.29|468.89|471.46|469.06|471.46|469.06|471.29|468.89|0
1638450940000|2021-12-02 13:15:40|471.29|468.89|471.62|469.22|471.62|469.22|471.29|468.89|0
1638450950000|2021-12-02 13:15:50|471.79|469.39|471.95|469.55|471.95|469.55|471.79|469.39|0
1638450960000|2021-12-02 13:16:00|472.12|469.72|472.12|469.72|472.28|469.88|472.12|469.72|0
1638450970000|2021-12-02 13:16:10|471.95|469.55|471.62|469.22|471.95|469.55|471.62|469.22|0
1638450980000|2021-12-02 13:16:20|471.79|469.39|471.46|469.06|471.79|469.39|471.46|469.06|0
1638450990000|2021-12-02 13:16:30|471.7|469.3|471.79|469.39|471.79|469.39|471.7|469.3|0
1638451000000|2021-12-02 13:16:40|471.46|469.06|471.62|469.22|471.62|469.22|471.29|468.89|0
1638451010000|2021-12-02 13:16:50|471.46|469.06|471.62|469.22|471.62|469.22|471.46|469.06|0
1638451020000|2021-12-02 13:17:00|472.28|469.88|473.28|470.88|473.28|470.88|472.28|469.88|0
1638451030000|2021-12-02 13:17:10|473.11|470.71|472.53|470.13|473.11|470.71|472.53|470.13|0
1638451040000|2021-12-02 13:17:20|472.45|470.05|472.12|469.72|472.45|470.05|471.95|469.55|0
1638451050000|2021-12-02 13:17:30|471.95|469.55|471.62|469.22|471.95|469.55|471.62|469.22|0
1638451060000|2021-12-02 13:17:40|471.46|469.06|471.79|469.39|471.79|469.39|471.46|469.06|0
1638451070000|2021-12-02 13:17:50|471.62|469.22|471.62|469.22|471.7|469.3|471.62|469.22|0
1638451080000|2021-12-02 13:18:00|471.45|469.05|470.96|468.56|471.45|469.05|470.96|468.56|0
1638451090000|2021-12-02 13:18:10|471.12|468.72|470.96|468.56|471.12|468.72|470.96|468.56|0
1638451100000|2021-12-02 13:18:20|470.79|468.39|470.63|468.23|470.79|468.39|470.63|468.23|0
1638451110000|2021-12-02 13:18:30|470.79|468.39|471.12|468.72|471.12|468.72|470.79|468.39|0
1638451120000|2021-12-02 13:18:40|470.96|468.56|470.79|468.39|470.96|468.56|470.79|468.39|0
1638451130000|2021-12-02 13:18:50|470.63|468.23|470.46|468.06|470.79|468.39|470.46|468.06|0
1638451140000|2021-12-02 13:19:00|469.8|467.4|469.63|467.23|469.8|467.4|469.47|467.07|0
1638451150000|2021-12-02 13:19:10|469.47|467.07|469.3|466.9|469.47|467.07|469.14|466.74|0
1638451160000|2021-12-02 13:19:20|469.47|467.07|469.22|466.82|469.47|467.07|469.22|466.82|0
1638451170000|2021-12-02 13:19:30|469.47|467.07|469.3|466.9|469.47|467.07|469.3|466.9|0
1638451180000|2021-12-02 13:19:40|469.14|466.74|469.3|466.9|469.47|467.07|469.14|466.74|0
1638451190000|2021-12-02 13:19:50|469.14|466.74|469.3|466.9|469.3|466.9|469.14|466.74|0
1638451200000|2021-12-02 13:20:00|468.97|466.57|469.63|467.23|469.63|467.23|468.97|466.57|0
1638451210000|2021-12-02 13:20:10|469.88|467.48|470.13|467.73|470.13|467.73|469.8|467.4|0
1638451220000|2021-12-02 13:20:20|469.96|467.56|469.8|467.4|469.96|467.56|469.8|467.4|0
1638451230000|2021-12-02 13:20:30|469.63|467.23|469.3|466.9|469.63|467.23|469.3|466.9|0
1638451240000|2021-12-02 13:20:40|469.8|467.4|470.13|467.73|470.13|467.73|469.8|467.4|0
1638451250000|2021-12-02 13:20:50|470.29|467.89|470.13|467.73|470.29|467.89|470.13|467.73|0
1638451260000|2021-12-02 13:21:00|470.29|467.89|469.47|467.07|470.29|467.89|469.47|467.07|0
1638451270000|2021-12-02 13:21:10|469.3|466.9|469.47|467.07|469.47|467.07|469.3|466.9|0
1638451280000|2021-12-02 13:21:20|469.63|467.23|468.97|466.57|469.63|467.23|468.97|466.57|0
1638451290000|2021-12-02 13:21:30|468.81|466.41|468.97|466.57|468.97|466.57|468.72|466.32|0
1638451300000|2021-12-02 13:21:40|468.81|466.41|469.14|466.74|469.14|466.74|468.81|466.41|0
1638451310000|2021-12-02 13:21:50|468.97|466.57|469.14|466.74|469.14|466.74|468.97|466.57|0
1638451320000|2021-12-02 13:22:00|468.97|466.57|469.14|466.74|469.14|466.74|468.81|466.41|0
1638451330000|2021-12-02 13:22:10|468.97|466.57|468.64|466.24|468.97|466.57|468.64|466.24|0
1638451340000|2021-12-02 13:22:20|468.48|466.08|468.81|466.41|468.81|466.41|468.48|466.08|0
1638451350000|2021-12-02 13:22:30|468.97|466.57|469.3|466.9|469.3|466.9|468.81|466.41|0
1638451360000|2021-12-02 13:22:40|469.47|467.07|468.97|466.57|469.47|467.07|468.97|466.57|0
1638451370000|2021-12-02 13:22:50|468.81|466.41|468.48|466.08|468.81|466.41|468.48|466.08|0
1638451380000|2021-12-02 13:23:00|468.31|465.91|467.81|465.41|468.64|466.24|467.81|465.41|0
1638451390000|2021-12-02 13:23:10|467.48|465.08|467.32|464.92|467.48|465.08|467.32|464.92|0
1638451400000|2021-12-02 13:23:20|467.16|464.76|467.15|464.75|467.32|464.92|467.15|464.75|0
1638451410000|2021-12-02 13:23:30|467.32|464.92|467.32|464.92|467.32|464.92|467.15|464.75|0
1638451420000|2021-12-02 13:23:40|467.15|464.75|466.83|464.43|467.15|464.75|466.66|464.26|0
1638451430000|2021-12-02 13:23:50|466.99|464.59|467.32|464.92|467.48|465.08|466.99|464.59|0
1638451440000|2021-12-02 13:24:00|467.15|464.75|467.15|464.75|467.15|464.75|466.99|464.59|0
1638451450000|2021-12-02 13:24:10|466.66|464.26|466|463.6|466.66|464.26|465.67|463.27|0
1638451460000|2021-12-02 13:24:20|465.01|462.61|465.34|462.94|465.51|463.11|465.01|462.61|0
1638451470000|2021-12-02 13:24:30|465.67|463.27|465.51|463.11|465.84|463.44|465.51|463.11|0
1638451480000|2021-12-02 13:24:40|465.84|463.44|466|463.6|466|463.6|465.84|463.44|0
1638451490000|2021-12-02 13:24:50|465.67|463.27|465.67|463.27|465.67|463.27|465.51|463.11|0
1638451500000|2021-12-02 13:25:00|465.84|463.44|465.67|463.27|465.84|463.44|465.67|463.27|0
1638451510000|2021-12-02 13:25:10|465.51|463.11|465.51|463.11|465.67|463.27|465.51|463.11|0
1638451520000|2021-12-02 13:25:20|465.67|463.27|465.84|463.44|465.84|463.44|465.67|463.27|0
1638451530000|2021-12-02 13:25:30|466|463.6|466|463.6|466|463.6|465.84|463.44|0
1638451540000|2021-12-02 13:25:40|465.84|463.44|465.51|463.11|465.84|463.44|465.51|463.11|0
1638451550000|2021-12-02 13:25:50|465.84|463.44|465.84|463.44|465.91|463.51|465.84|463.44|0
1638451560000|2021-12-02 13:26:00|466|463.6|465.84|463.44|466|463.6|465.84|463.44|0
1638451570000|2021-12-02 13:26:10|466|463.6|465.84|463.44|466|463.6|465.84|463.44|0
1638451580000|2021-12-02 13:26:20|466.16|463.76|466|463.6|466.16|463.76|466|463.6|0
1638451590000|2021-12-02 13:26:30|465.83|463.43|466|463.6|466|463.6|465.83|463.43|0
1638451600000|2021-12-02 13:26:40|465.83|463.43|465.34|462.94|465.83|463.43|465.18|462.78|0
1638451610000|2021-12-02 13:26:50|464.85|462.45|465.18|462.78|465.51|463.11|464.85|462.45|0
1638451620000|2021-12-02 13:27:00|465.01|462.61|465.34|462.94|465.34|462.94|465.01|462.61|0
1638451630000|2021-12-02 13:27:10|465.18|462.78|465.01|462.61|465.34|462.94|465.01|462.61|0
1638451640000|2021-12-02 13:27:20|465.18|462.78|465.18|462.78|465.18|462.78|465.18|462.78|0
1638451650000|2021-12-02 13:27:30|464.85|462.45|464.85|462.45|464.85|462.45|464.68|462.28|0
1638451660000|2021-12-02 13:27:40|464.68|462.28|464.85|462.45|464.85|462.45|464.68|462.28|0
1638451670000|2021-12-02 13:27:50|464.93|462.53|465.34|462.94|465.34|462.94|464.93|462.53|0
1638451680000|2021-12-02 13:28:00|465.5|463.1|466.16|463.76|466.16|463.76|465.5|463.1|0
1638451690000|2021-12-02 13:28:10|466.33|463.93|466.49|464.09|466.49|464.09|466.33|463.93|0
1638451700000|2021-12-02 13:28:20|466.66|464.26|466.9|464.5|466.99|464.59|466.66|464.26|0
1638451710000|2021-12-02 13:28:30|466.82|464.42|466.82|464.42|466.82|464.42|466.66|464.26|0
1638451720000|2021-12-02 13:28:40|466.99|464.59|466.99|464.59|467.15|464.75|466.99|464.59|0
1638451730000|2021-12-02 13:28:50|467.15|464.75|467.15|464.75|467.32|464.92|467.15|464.75|0
1638451740000|2021-12-02 13:29:00|467.32|464.92|467.48|465.08|467.48|465.08|467.15|464.75|0
1638451750000|2021-12-02 13:29:10|467.81|465.41|467.48|465.08|467.81|465.41|467.48|465.08|0
1638451760000|2021-12-02 13:29:20|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1638451770000|2021-12-02 13:29:30|467.81|465.41|467.98|465.58|468.14|465.74|467.81|465.41|0
1638451780000|2021-12-02 13:29:40|468.14|465.74|467.98|465.58|468.31|465.91|467.98|465.58|0
1638451790000|2021-12-02 13:29:50|468.14|465.74|467.98|465.58|468.22|465.82|467.98|465.58|0
1638451800000|2021-12-02 13:30:00|467.48|465.08|467.98|465.58|467.98|465.58|467.48|465.08|0
1638451810000|2021-12-02 13:30:10|468.31|465.91|469.13|466.73|469.13|466.73|468.22|465.82|0
1638451820000|2021-12-02 13:30:20|469.79|467.39|471.2|468.8|471.2|468.8|469.79|467.39|0
1638451830000|2021-12-02 13:30:30|470.87|468.47|470.79|468.39|470.87|468.47|470.45|468.05|0
1638451840000|2021-12-02 13:30:40|470.29|467.89|469.79|467.39|470.45|468.05|469.79|467.39|0
1638451850000|2021-12-02 13:30:50|469.96|467.56|470.79|468.39|471.03|468.63|469.96|467.56|0
1638451860000|2021-12-02 13:31:00|470.12|467.72|470.12|467.72|470.12|467.72|469.79|467.39|0
1638451870000|2021-12-02 13:31:10|469.79|467.39|469.63|467.23|469.79|467.39|469.63|467.23|0
1638451880000|2021-12-02 13:31:20|470.12|467.72|470.29|467.89|470.29|467.89|470.12|467.72|0
1638451890000|2021-12-02 13:31:30|470.2|467.8|469.3|466.9|470.2|467.8|469.3|466.9|0
1638451900000|2021-12-02 13:31:40|469.38|466.98|469.79|467.39|469.79|467.39|469.38|466.98|0
1638451910000|2021-12-02 13:31:50|468.97|466.57|469.13|466.73|469.13|466.73|468.97|466.57|0
1638451920000|2021-12-02 13:32:00|468.97|466.57|469.13|466.73|469.13|466.73|468.8|466.4|0
1638451930000|2021-12-02 13:32:10|469.3|466.9|468.97|466.57|469.3|466.9|468.8|466.4|0
1638451940000|2021-12-02 13:32:20|469.3|466.9|469.63|467.23|469.63|467.23|469.21|466.81|0
1638451950000|2021-12-02 13:32:30|469.46|467.06|469.63|467.23|469.96|467.56|469.46|467.06|0
1638451960000|2021-12-02 13:32:40|469.96|467.56|470.45|468.05|470.45|468.05|469.79|467.39|0
1638451970000|2021-12-02 13:32:50|470.12|467.72|470.12|467.72|470.29|467.89|470.12|467.72|0
1638451980000|2021-12-02 13:33:00|470.45|468.05|469.63|467.23|470.45|468.05|469.63|467.23|0
1638451990000|2021-12-02 13:33:10|469.46|467.06|469.46|467.06|469.87|467.47|469.46|467.06|0
1638452000000|2021-12-02 13:33:20|469.79|467.39|470.29|467.89|470.29|467.89|469.79|467.39|0
1638452010000|2021-12-02 13:33:30|470.12|467.72|469.96|467.56|470.12|467.72|469.96|467.56|0
1638452020000|2021-12-02 13:33:40|470.12|467.72|469.87|467.47|470.12|467.72|469.87|467.47|0
1638452030000|2021-12-02 13:33:50|469.96|467.56|469.46|467.06|469.96|467.56|469.46|467.06|0
1638452040000|2021-12-02 13:34:00|469.3|466.9|469.63|467.23|469.79|467.39|469.3|466.9|0
1638452050000|2021-12-02 13:34:10|469.79|467.39|469.96|467.56|469.96|467.56|469.63|467.23|0
1638452060000|2021-12-02 13:34:20|470.12|467.72|470.29|467.89|470.29|467.89|470.12|467.72|0
1638452070000|2021-12-02 13:34:30|469.96|467.56|469.79|467.39|470.12|467.72|469.79|467.39|0
1638452080000|2021-12-02 13:34:40|469.71|467.31|469.96|467.56|469.96|467.56|469.71|467.31|0
1638452090000|2021-12-02 13:34:50|469.79|467.39|469.63|467.23|469.79|467.39|469.46|467.06|0
1638452100000|2021-12-02 13:35:00|469.29|466.89|469.13|466.73|469.29|466.89|468.8|466.4|0
1638452110000|2021-12-02 13:35:10|468.88|466.48|468.88|466.48|468.88|466.48|468.88|466.48|0
1638452120000|2021-12-02 13:35:20|468.8|466.4|468.8|466.4|468.8|466.4|468.47|466.07|0
1638452130000|2021-12-02 13:35:30|468.63|466.23|469.46|467.06|469.46|467.06|468.63|466.23|0
1638452140000|2021-12-02 13:35:40|469.79|467.39|469.63|467.23|469.79|467.39|469.29|466.89|0
1638452150000|2021-12-02 13:35:50|469.46|467.06|469.79|467.39|469.79|467.39|469.29|466.89|0
1638452160000|2021-12-02 13:36:00|468.96|466.56|469.46|467.06|469.46|467.06|468.96|466.56|0
1638452170000|2021-12-02 13:36:10|469.62|467.22|469.46|467.06|469.62|467.22|469.46|467.06|0
1638452180000|2021-12-02 13:36:20|469.29|466.89|469.46|467.06|469.46|467.06|469.29|466.89|0
1638452190000|2021-12-02 13:36:30|469.29|466.89|469.29|466.89|469.54|467.14|469.29|466.89|0
1638452200000|2021-12-02 13:36:40|469.62|467.22|469.62|467.22|469.62|467.22|469.62|467.22|0
1638452210000|2021-12-02 13:36:50|469.46|467.06|469.46|467.06|469.46|467.06|469.46|467.06|0
1638452220000|2021-12-02 13:37:00|469.29|466.89|470.29|467.89|470.29|467.89|469.29|466.89|0
1638452230000|2021-12-02 13:37:10|470.45|468.05|470.29|467.89|470.62|468.22|470.29|467.89|0
1638452240000|2021-12-02 13:37:20|470.12|467.72|469.79|467.39|470.12|467.72|469.79|467.39|0
1638452250000|2021-12-02 13:37:30|469.95|467.55|469.79|467.39|469.95|467.55|469.79|467.39|0
1638452260000|2021-12-02 13:37:40|469.62|467.22|469.62|467.22|469.62|467.22|469.29|466.89|0
1638452270000|2021-12-02 13:37:50|469.46|467.06|469.29|466.89|469.46|467.06|469.29|466.89|0
1638452280000|2021-12-02 13:38:00|468.63|466.23|468.3|465.9|468.63|466.23|468.3|465.9|0
1638452290000|2021-12-02 13:38:10|468.47|466.07|467.81|465.41|468.47|466.07|467.81|465.41|0
1638452300000|2021-12-02 13:38:20|467.97|465.57|467.97|465.57|467.97|465.57|467.97|465.57|0
1638452310000|2021-12-02 13:38:30|467.81|465.41|467.64|465.24|467.81|465.41|467.31|464.91|0
1638452320000|2021-12-02 13:38:40|467.48|465.08|467.15|464.75|467.48|465.08|467.15|464.75|0
1638452330000|2021-12-02 13:38:50|466.82|464.42|467.15|464.75|467.15|464.75|466.82|464.42|0
1638452340000|2021-12-02 13:39:00|466.98|464.58|466.98|464.58|466.98|464.58|466.65|464.25|0
1638452350000|2021-12-02 13:39:10|466.65|464.25|466.16|463.76|466.65|464.25|466.16|463.76|0
1638452360000|2021-12-02 13:39:20|465.99|463.59|466.07|463.67|466.16|463.76|465.99|463.59|0
1638452370000|2021-12-02 13:39:30|466.16|463.76|465.83|463.43|466.16|463.76|465.83|463.43|0
1638452380000|2021-12-02 13:39:40|466.16|463.76|465.99|463.59|466.16|463.76|465.99|463.59|0
1638452390000|2021-12-02 13:39:50|465.66|463.26|465.99|463.59|465.99|463.59|465.66|463.26|0
1638452400000|2021-12-02 13:40:00|465.66|463.26|465.83|463.43|465.99|463.59|465.66|463.26|0
1638452410000|2021-12-02 13:40:10|466.16|463.76|466.65|464.25|466.65|464.25|466.16|463.76|0
1638452420000|2021-12-02 13:40:20|466.32|463.92|465.66|463.26|466.32|463.92|465.66|463.26|0
1638452430000|2021-12-02 13:40:30|465.25|462.85|464.84|462.44|465.25|462.85|464.84|462.44|0
1638452440000|2021-12-02 13:40:40|464.68|462.28|464.51|462.11|464.84|462.44|464.51|462.11|0
1638452450000|2021-12-02 13:40:50|464.84|462.44|464.51|462.11|464.84|462.44|464.51|462.11|0
1638452460000|2021-12-02 13:41:00|464.84|462.44|464.84|462.44|464.84|462.44|464.84|462.44|0
1638452470000|2021-12-02 13:41:10|464.67|462.27|464.84|462.44|464.84|462.44|464.51|462.11|0
1638452480000|2021-12-02 13:41:20|465.17|462.77|465.33|462.93|465.33|462.93|465.17|462.77|0
1638452490000|2021-12-02 13:41:30|464.84|462.44|464.18|461.78|464.84|462.44|464.18|461.78|0
1638452500000|2021-12-02 13:41:40|464.02|461.62|464.18|461.78|464.18|461.78|463.69|461.29|0
1638452510000|2021-12-02 13:41:50|464.51|462.11|464.67|462.27|464.67|462.27|464.51|462.11|0
1638452520000|2021-12-02 13:42:00|464.84|462.44|464.67|462.27|464.84|462.44|464.35|461.95|0
1638452530000|2021-12-02 13:42:10|464.51|462.11|464.84|462.44|464.84|462.44|464.51|462.11|0
1638452540000|2021-12-02 13:42:20|465.33|462.93|464.67|462.27|465.33|462.93|464.67|462.27|0
1638452550000|2021-12-02 13:42:30|464.51|462.11|464.35|461.95|464.51|462.11|464.35|461.95|0
1638452560000|2021-12-02 13:42:40|464.02|461.62|463.85|461.45|464.1|461.7|463.85|461.45|0
1638452570000|2021-12-02 13:42:50|464.18|461.78|463.85|461.45|464.18|461.78|463.85|461.45|0
1638452580000|2021-12-02 13:43:00|463.52|461.12|463.85|461.45|463.85|461.45|463.44|461.04|0
1638452590000|2021-12-02 13:43:10|464.34|461.94|464.18|461.78|464.34|461.94|464.18|461.78|0
1638452600000|2021-12-02 13:43:20|464.34|461.94|464.51|462.11|464.67|462.27|464.34|461.94|0
1638452610000|2021-12-02 13:43:30|464.34|461.94|463.69|461.29|464.34|461.94|463.69|461.29|0
1638452620000|2021-12-02 13:43:40|463.52|461.12|464.34|461.94|464.34|461.94|463.52|461.12|0
1638452630000|2021-12-02 13:43:50|464.18|461.78|463.52|461.12|464.18|461.78|463.52|461.12|0
1638452640000|2021-12-02 13:44:00|463.19|460.79|463.69|461.29|463.85|461.45|463.19|460.79|0
1638452650000|2021-12-02 13:44:10|463.52|461.12|462.37|459.97|463.52|461.12|462.37|459.97|0
1638452660000|2021-12-02 13:44:20|462.21|459.81|461.88|459.48|462.21|459.81|461.88|459.48|0
1638452670000|2021-12-02 13:44:30|462.04|459.64|462.21|459.81|462.21|459.81|462.04|459.64|0
1638452680000|2021-12-02 13:44:40|462.04|459.64|462.37|459.97|462.37|459.97|462.04|459.64|0
1638452690000|2021-12-02 13:44:50|462.21|459.81|462.21|459.81|462.54|460.14|462.21|459.81|0
1638452700000|2021-12-02 13:45:00|462.37|459.97|462.04|459.64|462.37|459.97|461.88|459.48|0
1638452710000|2021-12-02 13:45:10|461.72|459.32|461.22|458.82|461.72|459.32|461.22|458.82|0
1638452720000|2021-12-02 13:45:20|461.06|458.66|462.04|459.64|462.04|459.64|461.06|458.66|0
1638452730000|2021-12-02 13:45:30|462.37|459.97|463.03|460.63|463.03|460.63|462.37|459.97|0
1638452740000|2021-12-02 13:45:40|463.19|460.79|462.86|460.46|463.19|460.79|462.86|460.46|0
1638452750000|2021-12-02 13:45:50|463.03|460.63|463.03|460.63|463.03|460.63|463.03|460.63|0
1638452760000|2021-12-02 13:46:00|462.7|460.3|462.54|460.14|462.7|460.3|462.37|459.97|0
1638452770000|2021-12-02 13:46:10|462.37|459.97|462.7|460.3|462.7|460.3|462.37|459.97|0
1638452780000|2021-12-02 13:46:20|462.86|460.46|462.7|460.3|462.86|460.46|462.54|460.14|0
1638452790000|2021-12-02 13:46:30|462.37|459.97|462.21|459.81|462.37|459.97|462.21|459.81|0
1638452800000|2021-12-02 13:46:40|462.37|459.97|462.04|459.64|462.37|459.97|462.04|459.64|0
1638452810000|2021-12-02 13:46:50|462.21|459.81|462.29|459.89|462.37|459.97|462.21|459.81|0
1638452820000|2021-12-02 13:47:00|462.04|459.64|462.37|459.97|462.37|459.97|461.72|459.32|0
1638452830000|2021-12-02 13:47:10|462.54|460.14|463.03|460.63|463.03|460.63|462.54|460.14|0
1638452840000|2021-12-02 13:47:20|462.7|460.3|462.7|460.3|462.86|460.46|462.7|460.3|0
1638452850000|2021-12-02 13:47:30|462.86|460.46|462.7|460.3|462.86|460.46|462.7|460.3|0
1638452860000|2021-12-02 13:47:40|462.86|460.46|462.86|460.46|462.86|460.46|462.7|460.3|0
1638452870000|2021-12-02 13:47:50|463.03|460.63|462.37|459.97|463.03|460.63|462.37|459.97|0
1638452880000|2021-12-02 13:48:00|462.21|459.81|462.54|460.14|462.54|460.14|462.21|459.81|0
1638452890000|2021-12-02 13:48:10|462.86|460.46|462.86|460.46|462.86|460.46|462.7|460.3|0
1638452900000|2021-12-02 13:48:20|462.7|460.3|463.19|460.79|463.19|460.79|462.7|460.3|0
1638452910000|2021-12-02 13:48:30|462.86|460.46|463.03|460.63|463.03|460.63|462.86|460.46|0
1638452920000|2021-12-02 13:48:40|463.19|460.79|463.85|461.45|463.85|461.45|463.19|460.79|0
1638452930000|2021-12-02 13:48:50|464.01|461.61|463.68|461.28|464.01|461.61|463.68|461.28|0
1638452940000|2021-12-02 13:49:00|463.36|460.96|462.7|460.3|463.36|460.96|462.7|460.3|0
1638452950000|2021-12-02 13:49:10|462.53|460.13|463.36|460.96|463.36|460.96|462.53|460.13|0
1638452960000|2021-12-02 13:49:20|463.52|461.12|463.03|460.63|463.52|461.12|463.03|460.63|0
1638452970000|2021-12-02 13:49:30|462.94|460.54|463.03|460.63|463.03|460.63|462.86|460.46|0
1638452980000|2021-12-02 13:49:40|463.19|460.79|463.03|460.63|463.19|460.79|462.86|460.46|0
1638452990000|2021-12-02 13:49:50|462.86|460.46|462.86|460.46|463.03|460.63|462.86|460.46|0
1638453000000|2021-12-02 13:50:00|461.96|459.56|461.79|459.39|461.96|459.56|461.71|459.31|0
1638453010000|2021-12-02 13:50:10|461.88|459.48|462.53|460.13|462.53|460.13|461.88|459.48|0
1638453020000|2021-12-02 13:50:20|462.7|460.3|462.86|460.46|462.86|460.46|462.7|460.3|0
1638453030000|2021-12-02 13:50:30|463.03|460.63|463.03|460.63|463.03|460.63|462.86|460.46|0
1638453040000|2021-12-02 13:50:40|462.86|460.46|461.88|459.48|462.86|460.46|461.88|459.48|0
1638453050000|2021-12-02 13:50:50|461.55|459.15|461.06|458.66|461.71|459.31|461.06|458.66|0
1638453060000|2021-12-02 13:51:00|461.22|458.82|462.04|459.64|462.04|459.64|461.22|458.82|0
1638453070000|2021-12-02 13:51:10|462.37|459.97|462.53|460.13|462.53|460.13|462.37|459.97|0
1638453080000|2021-12-02 13:51:20|462.7|460.3|462.7|460.3|462.7|460.3|462.53|460.13|0
1638453090000|2021-12-02 13:51:30|463.03|460.63|462.61|460.21|463.03|460.63|462.61|460.21|0
1638453100000|2021-12-02 13:51:40|462.7|460.3|462.86|460.46|462.86|460.46|462.53|460.13|0
1638453110000|2021-12-02 13:51:50|463.19|460.79|463.19|460.79|463.19|460.79|463.03|460.63|0
1638453120000|2021-12-02 13:52:00|463.35|460.95|463.19|460.79|463.35|460.95|463.03|460.63|0
1638453130000|2021-12-02 13:52:10|463.27|460.87|463.35|460.95|463.35|460.95|463.19|460.79|0
1638453140000|2021-12-02 13:52:20|463.52|461.12|463.85|461.45|463.85|461.45|463.52|461.12|0
1638453150000|2021-12-02 13:52:30|463.68|461.28|463.68|461.28|463.68|461.28|463.52|461.12|0
1638453160000|2021-12-02 13:52:40|463.52|461.12|463.93|461.53|463.93|461.53|463.52|461.12|0
1638453170000|2021-12-02 13:52:50|463.68|461.28|463.68|461.28|464.01|461.61|463.68|461.28|0
1638453180000|2021-12-02 13:53:00|463.52|461.12|463.52|461.12|463.68|461.28|463.52|461.12|0
1638453190000|2021-12-02 13:53:10|463.68|461.28|464.5|462.1|464.5|462.1|463.68|461.28|0
1638453200000|2021-12-02 13:53:20|464.67|462.27|464.5|462.1|464.67|462.27|464.34|461.94|0
1638453210000|2021-12-02 13:53:30|464.01|461.61|464.01|461.61|464.17|461.77|464.01|461.61|0
1638453220000|2021-12-02 13:53:40|463.76|461.36|464.01|461.61|464.01|461.61|463.76|461.36|0
1638453230000|2021-12-02 13:53:50|464.17|461.77|464.17|461.77|464.17|461.77|464.09|461.69|0
1638453240000|2021-12-02 13:54:00|464.01|461.61|464.17|461.77|464.17|461.77|464.01|461.61|0
1638453250000|2021-12-02 13:54:10|464.01|461.61|464.34|461.94|464.34|461.94|464.01|461.61|0
1638453260000|2021-12-02 13:54:20|464.17|461.77|464.01|461.61|464.17|461.77|464.01|461.61|0
1638453270000|2021-12-02 13:54:30|463.85|461.45|464.01|461.61|464.01|461.61|463.85|461.45|0
1638453280000|2021-12-02 13:54:40|464.17|461.77|464.01|461.61|464.17|461.77|464.01|461.61|0
1638453290000|2021-12-02 13:54:50|464.17|461.77|464.67|462.27|464.67|462.27|464.17|461.77|0
1638453300000|2021-12-02 13:55:00|465|462.6|465|462.6|465.33|462.93|465|462.6|0
1638453310000|2021-12-02 13:55:10|465.33|462.93|465.16|462.76|465.33|462.93|465|462.6|0
1638453320000|2021-12-02 13:55:20|465.33|462.93|465.33|462.93|465.49|463.09|465.33|462.93|0
1638453330000|2021-12-02 13:55:30|465.49|463.09|465.33|462.93|465.49|463.09|465.33|462.93|0
1638453350000|2021-12-02 13:55:50|465.16|462.76|465.16|462.76|465.16|462.76|465|462.6|0
1638453360000|2021-12-02 13:56:00|465|462.6|465.16|462.76|465.16|462.76|464.91|462.51|0
1638453370000|2021-12-02 13:56:10|465|462.6|465|462.6|465.16|462.76|465|462.6|0
1638453380000|2021-12-02 13:56:20|465.16|462.76|465.32|462.92|465.32|462.92|465.16|462.76|0
1638453390000|2021-12-02 13:56:30|465.16|462.76|465.32|462.92|465.32|462.92|465.16|462.76|0
1638453400000|2021-12-02 13:56:40|465.16|462.76|465.16|462.76|465.32|462.92|465.16|462.76|0
1638453410000|2021-12-02 13:56:50|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1638453420000|2021-12-02 13:57:00|465.32|462.92|465.32|462.92|465.49|463.09|465.32|462.92|0
1638453430000|2021-12-02 13:57:10|465|462.6|465|462.6|465.16|462.76|465|462.6|0
1638453440000|2021-12-02 13:57:20|465.32|462.92|465.32|462.92|465.32|462.92|465.16|462.76|0
1638453450000|2021-12-02 13:57:30|465.16|462.76|465.16|462.76|465.16|462.76|465.16|462.76|0
1638453460000|2021-12-02 13:57:40|465|462.6|465|462.6|465|462.6|465|462.6|0
1638453470000|2021-12-02 13:57:50|465.16|462.76|465.32|462.92|465.32|462.92|465.16|462.76|0
1638453480000|2021-12-02 13:58:00|465.16|462.76|464.99|462.59|465.16|462.76|464.99|462.59|0
1638453490000|2021-12-02 13:58:10|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1638453500000|2021-12-02 13:58:20|465.16|462.76|465.32|462.92|465.32|462.92|464.99|462.59|0
1638453510000|2021-12-02 13:58:30|465.24|462.84|465.49|463.09|465.49|463.09|465.24|462.84|0
1638453520000|2021-12-02 13:58:40|465.32|462.92|465.49|463.09|465.49|463.09|465.32|462.92|0
1638453530000|2021-12-02 13:58:50|465.32|462.92|465.16|462.76|465.32|462.92|465.16|462.76|0
1638453540000|2021-12-02 13:59:00|464.99|462.59|465.16|462.76|465.16|462.76|464.83|462.43|0
1638453550000|2021-12-02 13:59:10|464.99|462.59|465.32|462.92|465.32|462.92|464.99|462.59|0
1638453560000|2021-12-02 13:59:20|465.49|463.09|465.16|462.76|465.49|463.09|464.99|462.59|0
1638453570000|2021-12-02 13:59:30|465.32|462.92|465.32|462.92|465.32|462.92|465.16|462.76|0
1638453580000|2021-12-02 13:59:40|464.99|462.59|464.91|462.51|465.16|462.76|464.91|462.51|0
1638453590000|2021-12-02 13:59:50|464.66|462.26|463.84|461.44|464.66|462.26|463.84|461.44|0
1638453600000|2021-12-02 14:00:00|463.68|461.28|463.19|460.79|464.17|461.77|463.19|460.79|0
1638453610000|2021-12-02 14:00:10|463.02|460.62|462.69|460.29|463.02|460.62|462.69|460.29|0
1638453620000|2021-12-02 14:00:20|463.02|460.62|463.35|460.95|463.35|460.95|463.02|460.62|0
1638453630000|2021-12-02 14:00:30|463.19|460.79|463.02|460.62|463.26|460.86|463.02|460.62|0
1638453640000|2021-12-02 14:00:40|463.19|460.79|463.84|461.44|463.84|461.44|463.19|460.79|0
1638453650000|2021-12-02 14:00:50|463.68|461.28|464.01|461.61|464.01|461.61|463.68|461.28|0
1638453660000|2021-12-02 14:01:00|463.84|461.44|463.84|461.44|464.34|461.94|463.68|461.28|0
1638453670000|2021-12-02 14:01:10|464.01|461.61|465.16|462.76|465.16|462.76|464.01|461.61|0
1638453680000|2021-12-02 14:01:20|465.49|463.09|465.16|462.76|465.49|463.09|464.99|462.59|0
1638453690000|2021-12-02 14:01:30|465.32|462.92|465.65|463.25|465.65|463.25|465.32|462.92|0
1638453700000|2021-12-02 14:01:40|465.49|463.09|466.15|463.75|466.15|463.75|465.49|463.09|0
1638453710000|2021-12-02 14:01:50|466.47|464.07|466.47|464.07|466.47|464.07|466.31|463.91|0
1638453720000|2021-12-02 14:02:00|466.31|463.91|465.89|463.49|466.31|463.91|465.89|463.49|0
1638453730000|2021-12-02 14:02:10|465.82|463.42|465.49|463.09|465.82|463.42|465.32|462.92|0
1638453740000|2021-12-02 14:02:20|465.32|462.92|465.16|462.76|465.32|462.92|464.99|462.59|0
1638453750000|2021-12-02 14:02:30|464.99|462.59|464.33|461.93|464.99|462.59|464.33|461.93|0
1638453760000|2021-12-02 14:02:40|464.17|461.77|463.35|460.95|464.17|461.77|463.35|460.95|0
1638453770000|2021-12-02 14:02:50|463.18|460.78|463.18|460.78|463.51|461.11|463.18|460.78|0
1638453780000|2021-12-02 14:03:00|463.51|461.11|462.03|459.63|463.51|461.11|462.03|459.63|0
1638453790000|2021-12-02 14:03:10|462.36|459.96|462.03|459.63|462.36|459.96|461.71|459.31|0
1638453800000|2021-12-02 14:03:20|462.36|459.96|461.87|459.47|462.69|460.29|461.87|459.47|0
1638453810000|2021-12-02 14:03:30|461.71|459.31|461.71|459.31|461.87|459.47|461.71|459.31|0
1638453820000|2021-12-02 14:03:40|461.05|458.65|460.56|458.16|461.05|458.65|460.56|458.16|0
1638453830000|2021-12-02 14:03:50|460.4|458|461.05|458.65|461.05|458.65|460.4|458|0
1638453840000|2021-12-02 14:04:00|460.89|458.49|461.38|458.98|461.54|459.14|460.89|458.49|0
1638453850000|2021-12-02 14:04:10|461.21|458.81|460.89|458.49|461.21|458.81|460.89|458.49|0
1638453860000|2021-12-02 14:04:20|461.05|458.65|460.39|457.99|461.05|458.65|460.39|457.99|0
1638453870000|2021-12-02 14:04:30|460.07|457.67|460.47|458.07|460.47|458.07|460.07|457.67|0
1638453880000|2021-12-02 14:04:40|460.56|458.16|460.07|457.67|460.56|458.16|460.07|457.67|0
1638453890000|2021-12-02 14:04:50|459.25|456.85|459.25|456.85|459.25|456.85|459.09|456.69|0
1638453900000|2021-12-02 14:05:00|459.09|456.69|459.58|457.18|459.58|457.18|459.09|456.69|0
1638453910000|2021-12-02 14:05:10|459.25|456.85|459.09|456.69|459.25|456.85|459.09|456.69|0
1638453920000|2021-12-02 14:05:20|458.92|456.52|459.9|457.5|459.9|457.5|458.92|456.52|0
1638453930000|2021-12-02 14:05:30|459.74|457.34|459.08|456.68|459.74|457.34|459.08|456.68|0
1638453940000|2021-12-02 14:05:40|459.41|457.01|459.58|457.18|459.74|457.34|459.41|457.01|0
1638453950000|2021-12-02 14:05:50|459.65|457.25|459.74|457.34|459.74|457.34|459.58|457.18|0
1638453960000|2021-12-02 14:06:00|459.49|457.09|458.76|456.36|459.49|457.09|458.76|456.36|0
1638453970000|2021-12-02 14:06:10|458.43|456.03|458.43|456.03|458.43|456.03|458.43|456.03|0
1638453980000|2021-12-02 14:06:20|457.94|455.54|458.43|456.03|458.43|456.03|457.94|455.54|0
1638453990000|2021-12-02 14:06:30|458.1|455.7|458.27|455.87|458.43|456.03|458.1|455.7|0
1638454000000|2021-12-02 14:06:40|458.1|455.7|458.59|456.19|458.59|456.19|457.94|455.54|0
1638454010000|2021-12-02 14:06:50|458.76|456.36|458.1|455.7|458.76|456.36|458.1|455.7|0
1638454020000|2021-12-02 14:07:00|458.43|456.03|456.96|454.56|458.43|456.03|456.96|454.56|0
1638454030000|2021-12-02 14:07:10|457.12|454.72|457.12|454.72|457.12|454.72|457.12|454.72|0
1638454040000|2021-12-02 14:07:20|456.96|454.56|456.47|454.07|456.96|454.56|456.47|454.07|0
1638454050000|2021-12-02 14:07:30|456.31|453.91|456.63|454.23|456.63|454.23|456.31|453.91|0
1638454060000|2021-12-02 14:07:40|456.8|454.4|457.29|454.89|457.29|454.89|456.8|454.4|0
1638454070000|2021-12-02 14:07:50|457.12|454.72|457.29|454.89|457.29|454.89|457.12|454.72|0
1638454080000|2021-12-02 14:08:00|457.12|454.72|456.14|453.74|457.29|454.89|456.14|453.74|0
1638454090000|2021-12-02 14:08:10|456.31|453.91|456.8|454.4|456.8|454.4|456.31|453.91|0
1638454100000|2021-12-02 14:08:20|456.96|454.56|456.47|454.07|456.96|454.56|456.47|454.07|0
1638454110000|2021-12-02 14:08:30|456.63|454.23|456.63|454.23|456.8|454.4|456.47|454.07|0
1638454120000|2021-12-02 14:08:40|456.8|454.4|457.12|454.72|457.12|454.72|456.8|454.4|0
1638454130000|2021-12-02 14:08:50|456.96|454.56|456.8|454.4|456.96|454.56|456.63|454.23|0
1638454140000|2021-12-02 14:09:00|456.96|454.56|457.12|454.72|457.12|454.72|456.63|454.23|0
1638454150000|2021-12-02 14:09:10|458.1|455.7|458.1|455.7|458.1|455.7|457.94|455.54|0
1638454160000|2021-12-02 14:09:20|458.27|455.87|458.92|456.52|458.92|456.52|458.27|455.87|0
1638454170000|2021-12-02 14:09:30|458.43|456.03|458.59|456.19|458.59|456.19|458.43|456.03|0
1638454180000|2021-12-02 14:09:40|458.76|456.36|458.76|456.36|458.76|456.36|458.59|456.19|0
1638454190000|2021-12-02 14:09:50|458.92|456.52|459.25|456.85|459.25|456.85|458.92|456.52|0
1638454200000|2021-12-02 14:10:00|459.41|457.01|459.9|457.5|460.23|457.83|459.41|457.01|0
1638454210000|2021-12-02 14:10:10|460.23|457.83|460.23|457.83|460.39|457.99|460.06|457.66|0
1638454220000|2021-12-02 14:10:20|460.39|457.99|460.23|457.83|460.39|457.99|460.23|457.83|0
1638454230000|2021-12-02 14:10:30|460.56|458.16|460.23|457.83|460.56|458.16|460.23|457.83|0
1638454240000|2021-12-02 14:10:40|460.88|458.48|460.88|458.48|460.88|458.48|460.72|458.32|0
1638454250000|2021-12-02 14:10:50|460.56|458.16|461.05|458.65|461.05|458.65|460.39|457.99|0
1638454260000|2021-12-02 14:11:00|460.72|458.32|460.06|457.66|460.72|458.32|460.06|457.66|0
1638454270000|2021-12-02 14:11:10|459.57|457.17|459.9|457.5|459.9|457.5|459.57|457.17|0
1638454280000|2021-12-02 14:11:20|459.74|457.34|472.85|470.45|472.85|470.45|459.57|457.17|0
1638454290000|2021-12-02 14:11:30|473.02|470.62|477.01|474.61|477.17|474.77|473.02|470.62|0
1638454300000|2021-12-02 14:11:40|477.17|474.77|462.04|459.64|477.17|474.77|462.04|459.64|0
1638454310000|2021-12-02 14:11:50|461.88|459.48|461.55|459.15|461.88|459.48|461.39|458.99|0
1638454320000|2021-12-02 14:12:00|461.71|459.31|460.9|458.5|461.71|459.31|460.9|458.5|0
1638454330000|2021-12-02 14:12:10|460.73|458.33|461.06|458.66|461.06|458.66|460.73|458.33|0
1638454340000|2021-12-02 14:12:20|461.55|459.15|461.55|459.15|461.88|459.48|461.55|459.15|0
1638454350000|2021-12-02 14:12:30|461.71|459.31|462.04|459.64|462.04|459.64|461.71|459.31|0
1638454360000|2021-12-02 14:12:40|461.88|459.48|461.88|459.48|461.88|459.48|461.88|459.48|0
1638454370000|2021-12-02 14:12:50|462.04|459.64|461.71|459.31|462.04|459.64|461.71|459.31|0
1638454380000|2021-12-02 14:13:00|461.88|459.48|461.06|458.66|461.88|459.48|461.06|458.66|0
1638454390000|2021-12-02 14:13:10|460.9|458.5|460.9|458.5|460.9|458.5|460.9|458.5|0
1638454400000|2021-12-02 14:13:20|461.22|458.82|461.71|459.31|461.71|459.31|461.22|458.82|0
1638454410000|2021-12-02 14:13:30|461.88|459.48|461.55|459.15|461.88|459.48|461.55|459.15|0
1638454420000|2021-12-02 14:13:40|462.04|459.64|462.2|459.8|462.37|459.97|462.04|459.64|0
1638454430000|2021-12-02 14:13:50|461.88|459.48|462.37|459.97|462.37|459.97|461.88|459.48|0
1638454440000|2021-12-02 14:14:00|462.28|459.88|462.04|459.64|462.28|459.88|462.04|459.64|0
1638454450000|2021-12-02 14:14:10|462.2|459.8|462.04|459.64|462.2|459.8|461.88|459.48|0
1638454460000|2021-12-02 14:14:20|461.71|459.31|462.04|459.64|462.04|459.64|461.71|459.31|0
1638454470000|2021-12-02 14:14:30|461.63|459.23|461.55|459.15|461.63|459.23|461.22|458.82|0
1638454480000|2021-12-02 14:14:40|461.71|459.31|461.71|459.31|461.88|459.48|461.71|459.31|0
1638454490000|2021-12-02 14:14:50|462.04|459.64|462.04|459.64|462.04|459.64|461.88|459.48|0
1638454500000|2021-12-02 14:15:00|462.2|459.8|462.53|460.13|462.53|460.13|462.2|459.8|0
1638454510000|2021-12-02 14:15:10|462.69|460.29|462.53|460.13|462.69|460.29|462.2|459.8|0
1638454520000|2021-12-02 14:15:20|463.02|460.62|463.35|460.95|463.51|461.11|463.02|460.62|0
1638454530000|2021-12-02 14:15:30|463.51|461.11|463.18|460.78|463.51|461.11|463.02|460.62|0
1638454540000|2021-12-02 14:15:40|462.86|460.46|462.69|460.29|462.86|460.46|462.69|460.29|0
1638454550000|2021-12-02 14:15:50|462.53|460.13|462.69|460.29|462.69|460.29|462.2|459.8|0
1638454560000|2021-12-02 14:16:00|462.2|459.8|462.04|459.64|462.2|459.8|462.04|459.64|0
1638454570000|2021-12-02 14:16:10|461.87|459.47|461.55|459.15|462.04|459.64|461.55|459.15|0
1638454580000|2021-12-02 14:16:20|461.22|458.82|460.89|458.49|461.22|458.82|460.89|458.49|0
1638454590000|2021-12-02 14:16:30|461.06|458.66|460.4|458|461.06|458.66|460.4|458|0
1638454600000|2021-12-02 14:16:40|460.57|458.17|460.4|458|460.57|458.17|460.4|458|0
1638454610000|2021-12-02 14:16:50|460.57|458.17|460.4|458|460.57|458.17|460.4|458|0
1638454620000|2021-12-02 14:17:00|460.24|457.84|460.16|457.76|460.24|457.84|460.16|457.76|0
1638454630000|2021-12-02 14:17:10|460.24|457.84|460.73|458.33|460.73|458.33|460.24|457.84|0
1638454640000|2021-12-02 14:17:20|460.57|458.17|461.06|458.66|461.06|458.66|460.4|458|0
1638454650000|2021-12-02 14:17:30|461.22|458.82|461.06|458.66|461.22|458.82|460.89|458.49|0
1638454660000|2021-12-02 14:17:40|461.22|458.82|460.73|458.33|461.22|458.82|460.57|458.17|0
1638454670000|2021-12-02 14:17:50|460.89|458.49|460.57|458.17|460.89|458.49|460.57|458.17|0
1638454680000|2021-12-02 14:18:00|460.4|458|461.06|458.66|461.06|458.66|460.4|458|0
1638454690000|2021-12-02 14:18:10|460.4|458|460.24|457.84|460.4|458|460.24|457.84|0
1638454700000|2021-12-02 14:18:20|460.4|458|460.73|458.33|460.73|458.33|460.4|458|0
1638454710000|2021-12-02 14:18:30|460.57|458.17|460.08|457.68|460.57|458.17|460.08|457.68|0
1638454720000|2021-12-02 14:18:40|460.24|457.84|460.08|457.68|460.4|458|460.08|457.68|0
1638454730000|2021-12-02 14:18:50|459.59|457.19|459.59|457.19|459.59|457.19|459.59|457.19|0
1638454740000|2021-12-02 14:19:00|460.57|458.17|460.57|458.17|460.57|458.17|460.4|458|0
1638454750000|2021-12-02 14:19:10|460.73|458.33|460.73|458.33|460.89|458.49|460.73|458.33|0
1638454760000|2021-12-02 14:19:20|461.06|458.66|461.06|458.66|461.22|458.82|461.06|458.66|0
1638454770000|2021-12-02 14:19:30|460.89|458.49|460.89|458.49|461.06|458.66|460.73|458.33|0
1638454780000|2021-12-02 14:19:40|460.73|458.33|461.06|458.66|461.06|458.66|460.73|458.33|0
1638454790000|2021-12-02 14:19:50|461.13|458.73|460.73|458.33|461.13|458.73|460.73|458.33|0
1638454800000|2021-12-02 14:20:00|460.57|458.17|460.81|458.41|460.89|458.49|460.4|458|0
1638454810000|2021-12-02 14:20:10|460.4|458|461.38|458.98|461.38|458.98|460.4|458|0
1638454820000|2021-12-02 14:20:20|461.06|458.66|461.22|458.82|461.22|458.82|461.06|458.66|0
1638454830000|2021-12-02 14:20:30|461.05|458.65|460.73|458.33|461.05|458.65|460.56|458.16|0
1638454840000|2021-12-02 14:20:40|460.56|458.16|460.4|458|460.89|458.49|460.4|458|0
1638454850000|2021-12-02 14:20:50|460.24|457.84|460.24|457.84|460.4|458|460.24|457.84|0
1638454860000|2021-12-02 14:21:00|460.4|458|460.4|458|460.56|458.16|460.4|458|0
1638454870000|2021-12-02 14:21:10|459.91|457.51|459.75|457.35|459.91|457.51|459.58|457.18|0
1638454880000|2021-12-02 14:21:20|459.91|457.51|460.4|458|460.4|458|459.91|457.51|0
1638454890000|2021-12-02 14:21:30|460.24|457.84|460.07|457.67|460.24|457.84|460.07|457.67|0
1638454900000|2021-12-02 14:21:40|460.24|457.84|460.56|458.16|460.73|458.33|460.24|457.84|0
1638454910000|2021-12-02 14:21:50|460.4|458|460.73|458.33|460.73|458.33|460.4|458|0
1638454920000|2021-12-02 14:22:00|460.56|458.16|460.73|458.33|460.73|458.33|460.56|458.16|0
1638454930000|2021-12-02 14:22:10|460.48|458.08|460.4|458|460.56|458.16|460.4|458|0
1638454940000|2021-12-02 14:22:20|460.56|458.16|461.05|458.65|461.05|458.65|460.56|458.16|0
1638454950000|2021-12-02 14:22:30|461.22|458.82|461.05|458.65|461.71|459.31|461.05|458.65|0
1638454960000|2021-12-02 14:22:40|461.38|458.98|461.22|458.82|461.38|458.98|461.22|458.82|0
1638454970000|2021-12-02 14:22:50|461.3|458.9|461.54|459.14|461.54|459.14|461.22|458.82|0
1638454980000|2021-12-02 14:23:00|461.71|459.31|462.03|459.63|462.03|459.63|461.71|459.31|0
1638454990000|2021-12-02 14:23:10|461.87|459.47|461.54|459.14|462.2|459.8|461.54|459.14|0
1638455000000|2021-12-02 14:23:20|461.71|459.31|461.38|458.98|461.71|459.31|461.38|458.98|0
1638455010000|2021-12-02 14:23:30|461.05|458.65|460.97|458.57|461.05|458.65|460.73|458.33|0
1638455020000|2021-12-02 14:23:40|461.05|458.65|460.73|458.33|461.05|458.65|460.73|458.33|0
1638455030000|2021-12-02 14:23:50|460.89|458.49|460.73|458.33|460.89|458.49|460.73|458.33|0
1638455040000|2021-12-02 14:24:00|461.05|458.65|461.05|458.65|461.05|458.65|460.89|458.49|0
1638455050000|2021-12-02 14:24:10|460.89|458.49|460.73|458.33|460.89|458.49|460.73|458.33|0
1638455060000|2021-12-02 14:24:20|461.22|458.82|460.4|458|461.22|458.82|460.4|458|0
1638455070000|2021-12-02 14:24:30|460.07|457.67|460.07|457.67|460.07|457.67|460.07|457.67|0
1638455080000|2021-12-02 14:24:40|460.24|457.84|460.73|458.33|460.73|458.33|460.24|457.84|0
1638455090000|2021-12-02 14:24:50|460.89|458.49|460.89|458.49|461.05|458.65|460.89|458.49|0
1638455100000|2021-12-02 14:25:00|461.05|458.65|461.05|458.65|461.05|458.65|460.73|458.33|0
1638455110000|2021-12-02 14:25:10|461.38|458.98|461.71|459.31|461.87|459.47|461.38|458.98|0
1638455120000|2021-12-02 14:25:20|461.87|459.47|461.87|459.47|462.03|459.63|461.87|459.47|0
1638455130000|2021-12-02 14:25:30|461.71|459.31|461.54|459.14|461.71|459.31|461.38|458.98|0
1638455140000|2021-12-02 14:25:40|461.87|459.47|461.71|459.31|461.87|459.47|461.71|459.31|0
1638455150000|2021-12-02 14:25:50|461.87|459.47|462.03|459.63|462.03|459.63|461.87|459.47|0
1638455160000|2021-12-02 14:26:00|462.2|459.8|462.03|459.63|462.36|459.96|462.03|459.63|0
1638455170000|2021-12-02 14:26:10|462.36|459.96|462.52|460.12|462.69|460.29|462.36|459.96|0
1638455180000|2021-12-02 14:26:20|462.69|460.29|463.18|460.78|463.18|460.78|462.69|460.29|0
1638455190000|2021-12-02 14:26:30|462.85|460.45|462.69|460.29|462.85|460.45|462.69|460.29|0
1638455200000|2021-12-02 14:26:40|462.85|460.45|462.69|460.29|462.85|460.45|462.69|460.29|0
1638455210000|2021-12-02 14:26:50|462.85|460.45|462.69|460.29|463.01|460.61|462.69|460.29|0
1638455220000|2021-12-02 14:27:00|463.01|460.61|463.01|460.61|463.09|460.69|463.01|460.61|0
1638455230000|2021-12-02 14:27:10|462.85|460.45|462.69|460.29|463.01|460.61|462.69|460.29|0
1638455240000|2021-12-02 14:27:20|462.52|460.12|462.27|459.87|462.52|460.12|462.2|459.8|0
1638455250000|2021-12-02 14:27:30|462.2|459.8|462.2|459.8|462.36|459.96|462.2|459.8|0
1638455260000|2021-12-02 14:27:40|462.03|459.63|463.34|460.94|463.34|460.94|462.03|459.63|0
1638455270000|2021-12-02 14:27:50|463.83|461.43|462.52|460.12|463.83|461.43|462.2|459.8|0
1638455280000|2021-12-02 14:28:00|461.87|459.47|461.7|459.3|461.87|459.47|461.54|459.14|0
1638455290000|2021-12-02 14:28:10|461.38|458.98|460.4|458|461.38|458.98|460.4|458|0
1638455300000|2021-12-02 14:28:20|460.56|458.16|460.89|458.49|460.89|458.49|460.56|458.16|0
1638455310000|2021-12-02 14:28:30|461.21|458.81|460.89|458.49|461.21|458.81|460.72|458.32|0
1638455320000|2021-12-02 14:28:40|460.4|458|460.4|458|460.72|458.32|460.4|458|0
1638455330000|2021-12-02 14:28:50|460.72|458.32|460.4|458|460.72|458.32|460.4|458|0
1638455340000|2021-12-02 14:29:00|460.72|458.32|460.89|458.49|461.05|458.65|460.72|458.32|0
1638455350000|2021-12-02 14:29:10|461.05|458.65|460.4|458|461.05|458.65|460.4|458|0
1638455360000|2021-12-02 14:29:20|460.89|458.49|461.38|458.98|461.38|458.98|460.89|458.49|0
1638455370000|2021-12-02 14:29:30|461.21|458.81|461.21|458.81|461.38|458.98|461.05|458.65|0
1638455380000|2021-12-02 14:29:40|461.38|458.98|460.96|458.56|461.38|458.98|460.96|458.56|0
1638455390000|2021-12-02 14:29:50|461.05|458.65|460.56|458.16|461.21|458.81|460.56|458.16|0
1638455400000|2021-12-02 14:30:00|460.72|458.32|459.74|457.34|460.72|458.32|459.74|457.34|0
1638455410000|2021-12-02 14:30:10|459.09|456.69|461.05|458.65|461.05|458.65|459.09|456.69|0
1638455420000|2021-12-02 14:30:20|462.03|459.63|462.69|460.29|463.18|460.78|462.03|459.63|0
1638455430000|2021-12-02 14:30:30|463.5|461.1|464.32|461.92|464.32|461.92|463.5|461.1|0
1638455440000|2021-12-02 14:30:40|464|461.6|465.31|462.91|465.31|462.91|464|461.6|0
1638455450000|2021-12-02 14:30:50|465.64|463.24|465.8|463.4|465.96|463.56|465.64|463.24|0
1638455460000|2021-12-02 14:31:00|466.46|464.06|465.64|463.24|466.62|464.22|465.64|463.24|0
1638455470000|2021-12-02 14:31:10|466.13|463.73|465.47|463.07|466.62|464.22|465.47|463.07|0
1638455480000|2021-12-02 14:31:20|465.64|463.24|464.16|461.76|465.64|463.24|464.16|461.76|0
1638455490000|2021-12-02 14:31:30|464|461.6|462.52|460.12|464|461.6|461.87|459.47|0
1638455500000|2021-12-02 14:31:40|463.5|461.1|462.36|459.96|463.5|461.1|462.36|459.96|0
1638455510000|2021-12-02 14:31:50|463.01|460.61|463.67|461.27|463.67|461.27|463.01|460.61|0
1638455520000|2021-12-02 14:32:00|464.32|461.92|462.85|460.45|464.32|461.92|462.85|460.45|0
1638455530000|2021-12-02 14:32:10|462.68|460.28|462.93|460.53|463.01|460.61|462.52|460.12|0
1638455540000|2021-12-02 14:32:20|463.01|460.61|463.67|461.27|463.83|461.43|463.01|460.61|0
1638455550000|2021-12-02 14:32:30|463.83|461.43|462.85|460.45|463.83|461.43|462.52|460.12|0
1638455560000|2021-12-02 14:32:40|463.34|460.94|465.14|462.74|465.14|462.74|463.34|460.94|0
1638455570000|2021-12-02 14:32:50|465.8|463.4|465.64|463.24|465.96|463.56|465.64|463.24|0
1638455580000|2021-12-02 14:33:00|465.96|463.56|465.47|463.07|465.96|463.56|465.14|462.74|0
1638455590000|2021-12-02 14:33:10|466.13|463.73|464.49|462.09|466.13|463.73|464.49|462.09|0
1638455600000|2021-12-02 14:33:20|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1638455610000|2021-12-02 14:33:30|464.49|462.09|464.32|461.92|464.49|462.09|464.16|461.76|0
1638455620000|2021-12-02 14:33:40|464.98|462.58|464.98|462.58|465.63|463.23|464.98|462.58|0
1638455630000|2021-12-02 14:33:50|464.65|462.25|464.32|461.92|464.65|462.25|464.32|461.92|0
1638455640000|2021-12-02 14:34:00|464.49|462.09|465.8|463.4|465.8|463.4|464.49|462.09|0
1638455650000|2021-12-02 14:34:10|465.31|462.91|464.98|462.58|465.8|463.4|464.98|462.58|0
1638455660000|2021-12-02 14:34:20|465.14|462.74|463.5|461.1|465.14|462.74|463.5|461.1|0
1638455670000|2021-12-02 14:34:30|462.68|460.28|460.07|457.67|462.68|460.28|460.07|457.67|0
1638455680000|2021-12-02 14:34:40|461.62|459.22|461.05|458.65|462.03|459.63|461.05|458.65|0
1638455690000|2021-12-02 14:34:50|461.86|459.46|459.41|457.01|462.19|459.79|459.41|457.01|0
1638455700000|2021-12-02 14:35:00|460.23|457.83|461.05|458.65|461.37|458.97|460.23|457.83|0
1638455710000|2021-12-02 14:35:10|460.39|457.99|458.92|456.52|460.72|458.32|458.92|456.52|0
1638455720000|2021-12-02 14:35:20|460.23|457.83|460.07|457.67|460.23|457.83|459.58|457.18|0
1638455730000|2021-12-02 14:35:30|460.23|457.83|460.72|458.32|460.72|458.32|459.74|457.34|0
1638455740000|2021-12-02 14:35:40|460.56|458.16|463.34|460.94|463.34|460.94|460.56|458.16|0
1638455750000|2021-12-02 14:35:50|462.68|460.28|465.31|462.91|465.31|462.91|462.68|460.28|0
1638455760000|2021-12-02 14:36:00|466.78|464.38|469.09|466.69|469.25|466.85|466.78|464.38|0
1638455770000|2021-12-02 14:36:10|468.92|466.52|470.41|468.01|470.41|468.01|468.92|466.52|0
1638455780000|2021-12-02 14:36:20|470.16|467.76|472.72|470.32|472.72|470.32|470.16|467.76|0
1638455790000|2021-12-02 14:36:30|472.55|470.15|473.55|471.15|473.88|471.48|472.55|470.15|0
1638455800000|2021-12-02 14:36:40|460.16|457.76|460.16|457.76|460.83|458.43|460.16|457.76|0
1638455810000|2021-12-02 14:36:50|456.58|454.18|457.75|455.35|457.75|455.35|456.58|454.18|0
1638455820000|2021-12-02 14:37:00|458.25|455.85|458.41|456.01|458.58|456.18|458.08|455.68|0
1638455830000|2021-12-02 14:37:10|458.08|455.68|458.08|455.68|458.91|456.51|457.75|455.35|0
1638455840000|2021-12-02 14:37:20|458.75|456.35|460.08|457.68|460.08|457.68|458.75|456.35|0
1638455850000|2021-12-02 14:37:30|461.42|459.02|461.58|459.18|461.58|459.18|460.75|458.35|0
1638455860000|2021-12-02 14:37:40|460.91|458.51|472.99|470.59|473.65|471.25|460.91|458.51|0
1638455870000|2021-12-02 14:37:50|473.49|471.09|474.32|471.92|474.32|471.92|472.99|470.59|0
1638455880000|2021-12-02 14:38:00|473.98|471.58|473.32|470.92|473.98|471.58|473.32|470.92|0
1638455890000|2021-12-02 14:38:10|472.99|470.59|473.98|471.58|473.98|471.58|472.99|470.59|0
1638455900000|2021-12-02 14:38:20|473.49|471.09|472.99|470.59|473.82|471.42|472.99|470.59|0
1638455910000|2021-12-02 14:38:30|474.48|472.08|474.15|471.75|474.48|472.08|474.15|471.75|0
1638455920000|2021-12-02 14:38:40|474.65|472.25|475.65|473.25|475.65|473.25|474.65|472.25|0
1638455930000|2021-12-02 14:38:50|474.98|472.58|475.15|472.75|475.15|472.75|474.82|472.42|0
1638455940000|2021-12-02 14:39:00|474.48|472.08|474.15|471.75|474.48|472.08|473.9|471.5|0
1638455950000|2021-12-02 14:39:10|475.65|473.25|475.65|473.25|475.65|473.25|474.98|472.58|0
1638455960000|2021-12-02 14:39:20|475.32|472.92|474.65|472.25|475.32|472.92|474.56|472.16|0
1638455970000|2021-12-02 14:39:30|474.98|472.58|476.15|473.75|476.15|473.75|474.98|472.58|0
1638455980000|2021-12-02 14:39:40|475.31|472.91|475.15|472.75|475.31|472.91|474.65|472.25|0
1638455990000|2021-12-02 14:39:50|475.65|473.25|476.31|473.91|476.31|473.91|475.31|472.91|0
1638456000000|2021-12-02 14:40:00|476.81|474.41|475.31|472.91|477.48|475.08|475.31|472.91|0
1638456010000|2021-12-02 14:40:10|474.98|472.58|474.82|472.42|474.98|472.58|474.65|472.25|0
1638456020000|2021-12-02 14:40:20|474.98|472.58|475.48|473.08|475.73|473.33|474.98|472.58|0
1638456030000|2021-12-02 14:40:30|475.81|473.41|475.48|473.08|475.89|473.49|475.48|473.08|0
1638456040000|2021-12-02 14:40:40|475.81|473.41|475.31|472.91|475.81|473.41|475.31|472.91|0
1638456050000|2021-12-02 14:40:50|475.48|473.08|475.65|473.25|475.65|473.25|474.98|472.58|0
1638456060000|2021-12-02 14:41:00|475.81|473.41|475.65|473.25|475.81|473.41|475.65|473.25|0
1638456070000|2021-12-02 14:41:10|476.15|473.75|476.31|473.91|476.31|473.91|476.15|473.75|0
1638456080000|2021-12-02 14:41:20|476.48|474.08|476.48|474.08|477.15|474.75|476.48|474.08|0
1638456090000|2021-12-02 14:41:30|476.15|473.75|475.98|473.58|476.15|473.75|475.98|473.58|0
1638456100000|2021-12-02 14:41:40|476.31|473.91|475.81|473.41|476.31|473.91|475.81|473.41|0
1638456110000|2021-12-02 14:41:50|475.65|473.25|474.48|472.08|475.65|473.25|474.48|472.08|0
1638456120000|2021-12-02 14:42:00|474.32|471.92|475.81|473.41|475.81|473.41|474.32|471.92|0
1638456130000|2021-12-02 14:42:10|475.48|473.08|475.81|473.41|475.81|473.41|475.48|473.08|0
1638456140000|2021-12-02 14:42:20|476.15|473.75|476.81|474.41|476.81|474.41|476.15|473.75|0
1638456150000|2021-12-02 14:42:30|476.65|474.25|478.98|476.58|478.98|476.58|476.65|474.25|0
1638456160000|2021-12-02 14:42:40|478.48|476.08|478.98|476.58|478.98|476.58|478.48|476.08|0
1638456170000|2021-12-02 14:42:50|478.65|476.25|478.65|476.25|478.65|476.25|478.65|476.25|0
1638456180000|2021-12-02 14:43:00|478.81|476.41|480.15|477.75|480.15|477.75|478.81|476.41|0
1638456190000|2021-12-02 14:43:10|481.16|478.76|481.66|479.26|481.66|479.26|481.16|478.76|0
1638456200000|2021-12-02 14:43:20|481.83|479.43|481.99|479.59|481.99|479.59|481.66|479.26|0
1638456210000|2021-12-02 14:43:30|481.66|479.26|481.16|478.76|481.66|479.26|481.16|478.76|0
1638456220000|2021-12-02 14:43:40|481.66|479.26|480.99|478.59|481.66|479.26|480.99|478.59|0
1638456230000|2021-12-02 14:43:50|480.82|478.42|480.4|478|480.99|478.59|480.4|478|0
1638456240000|2021-12-02 14:44:00|480.82|478.42|479.82|477.42|480.99|478.59|479.82|477.42|0
1638456250000|2021-12-02 14:44:10|479.15|476.75|479.15|476.75|479.23|476.83|478.81|476.41|0
1638456260000|2021-12-02 14:44:20|479.98|477.58|479.98|477.58|480.15|477.75|479.98|477.58|0
1638456270000|2021-12-02 14:44:30|479.48|477.08|480.15|477.75|480.15|477.75|479.48|477.08|0
1638456280000|2021-12-02 14:44:40|479.98|477.58|480.32|477.92|480.32|477.92|479.82|477.42|0
1638456290000|2021-12-02 14:44:50|479.82|477.42|478.81|476.41|479.82|477.42|478.81|476.41|0
1638456300000|2021-12-02 14:45:00|479.15|476.75|478.31|475.91|479.98|477.58|478.31|475.91|0
1638456310000|2021-12-02 14:45:10|477.64|475.24|477.14|474.74|477.64|475.24|477.14|474.74|0
1638456320000|2021-12-02 14:45:20|476.81|474.41|477.81|475.41|477.81|475.41|476.81|474.41|0
1638456330000|2021-12-02 14:45:30|477.98|475.58|478.65|476.25|478.65|476.25|477.98|475.58|0
1638456340000|2021-12-02 14:45:40|478.98|476.58|478.65|476.25|478.98|476.58|478.48|476.08|0
1638456350000|2021-12-02 14:45:50|479.48|477.08|479.48|477.08|479.65|477.25|479.48|477.08|0
1638456360000|2021-12-02 14:46:00|479.31|476.91|478.98|476.58|479.82|477.42|478.98|476.58|0
1638456370000|2021-12-02 14:46:10|479.31|476.91|478.81|476.41|479.31|476.91|478.65|476.25|0
1638456380000|2021-12-02 14:46:20|479.31|476.91|479.65|477.25|479.65|477.25|478.81|476.41|0
1638456390000|2021-12-02 14:46:30|479.31|476.91|478.81|476.41|479.31|476.91|478.48|476.08|0
1638456400000|2021-12-02 14:46:40|477.98|475.58|478.14|475.74|478.48|476.08|477.98|475.58|0
1638456410000|2021-12-02 14:46:50|478.31|475.91|478.48|476.08|478.48|476.08|478.31|475.91|0
1638456420000|2021-12-02 14:47:00|478.65|476.25|479.15|476.75|479.15|476.75|478.65|476.25|0
1638456430000|2021-12-02 14:47:10|479.48|477.08|478.98|476.58|479.48|477.08|478.98|476.58|0
1638456440000|2021-12-02 14:47:20|479.15|476.75|479.48|477.08|479.48|477.08|479.15|476.75|0
1638456450000|2021-12-02 14:47:30|481.15|478.75|482.16|479.76|482.16|479.76|481.15|478.75|0
1638456460000|2021-12-02 14:47:40|481.82|479.42|482.16|479.76|482.49|480.09|481.82|479.42|0
1638456470000|2021-12-02 14:47:50|482.66|480.26|482.83|480.43|482.83|480.43|482.33|479.93|0
1638456480000|2021-12-02 14:48:00|482.33|479.93|480.35|477.95|483.8|481.4|480.35|477.95|0
1638456490000|2021-12-02 14:48:10|480.86|478.46|482.5|480.1|482.5|480.1|480.69|478.29|0
1638456500000|2021-12-02 14:48:20|482.33|479.93|482.83|480.43|482.83|480.43|482.33|479.93|0
1638456510000|2021-12-02 14:48:30|483.33|480.93|484.09|481.69|484.09|481.69|483.33|480.93|0
1638456520000|2021-12-02 14:48:40|483.75|481.35|484.84|482.44|484.84|482.44|483.67|481.27|0
1638456530000|2021-12-02 14:48:50|485.35|482.95|485.85|483.45|485.85|483.45|485.35|482.95|0
1638456540000|2021-12-02 14:49:00|487.2|484.8|486.86|484.46|487.2|484.8|486.86|484.46|0
1638456550000|2021-12-02 14:49:10|486.02|483.62|486.02|483.62|486.02|483.62|485.85|483.45|0
1638456560000|2021-12-02 14:49:20|485.85|483.45|484.68|482.28|485.85|483.45|484.68|482.28|0
1638456570000|2021-12-02 14:49:30|484.51|482.11|484.51|482.11|484.68|482.28|484.51|482.11|0
1638456580000|2021-12-02 14:49:40|484.68|482.28|483|480.6|484.68|482.28|483|480.6|0
1638456590000|2021-12-02 14:49:50|483.17|480.77|483.67|481.27|483.67|481.27|482.66|480.26|0
1638456600000|2021-12-02 14:50:00|483.5|481.1|483.84|481.44|484.34|481.94|483.5|481.1|0
1638456610000|2021-12-02 14:50:10|484.68|482.28|485.01|482.61|485.01|482.61|484.68|482.28|0
1638456620000|2021-12-02 14:50:20|484.68|482.28|483.67|481.27|484.68|482.28|483.17|480.77|0
1638456630000|2021-12-02 14:50:30|484|481.6|484.51|482.11|484.51|482.11|484|481.6|0
1638456640000|2021-12-02 14:50:40|485.01|482.61|485.18|482.78|485.51|483.11|485.01|482.61|0
1638456650000|2021-12-02 14:50:50|484.84|482.44|484|481.6|484.84|482.44|484|481.6|0
1638456660000|2021-12-02 14:51:00|484.67|482.27|484.34|481.94|484.67|482.27|484.34|481.94|0
1638456670000|2021-12-02 14:51:10|484|481.6|484.84|482.44|485.18|482.78|484|481.6|0
1638456680000|2021-12-02 14:51:20|485.01|482.61|485.35|482.95|485.68|483.28|485.01|482.61|0
1638456690000|2021-12-02 14:51:30|485.68|483.28|486.86|484.46|487.36|484.96|485.68|483.28|0
1638456700000|2021-12-02 14:51:40|486.19|483.79|486.86|484.46|486.86|484.46|486.19|483.79|0
1638456710000|2021-12-02 14:51:50|486.69|484.29|486.69|484.29|486.86|484.46|486.69|484.29|0
1638456720000|2021-12-02 14:52:00|487.7|485.3|489.22|486.82|489.22|486.82|487.7|485.3|0
1638456730000|2021-12-02 14:52:10|488.88|486.48|489.72|487.32|489.72|487.32|488.54|486.14|0
1638456740000|2021-12-02 14:52:20|489.89|487.49|489.72|487.32|490.4|488|489.72|487.32|0
1638456750000|2021-12-02 14:52:30|489.22|486.82|489.05|486.65|489.22|486.82|489.05|486.65|0
1638456760000|2021-12-02 14:52:40|489.38|486.98|490.23|487.83|490.23|487.83|489.22|486.82|0
1638456770000|2021-12-02 14:52:50|490.06|487.66|490.06|487.66|490.4|488|490.06|487.66|0
1638456780000|2021-12-02 14:53:00|488.71|486.31|488.37|485.97|489.05|486.65|488.37|485.97|0
1638456790000|2021-12-02 14:53:10|488.54|486.14|488.88|486.48|488.88|486.48|488.54|486.14|0
1638456800000|2021-12-02 14:53:20|489.38|486.98|489.55|487.15|489.55|487.15|488.88|486.48|0
1638456810000|2021-12-02 14:53:30|488.88|486.48|488.62|486.22|489.05|486.65|488.62|486.22|0
1638456820000|2021-12-02 14:53:40|488.54|486.14|489.22|486.82|489.22|486.82|488.37|485.97|0
1638456830000|2021-12-02 14:53:50|489.05|486.65|489.89|487.49|490.06|487.66|489.05|486.65|0
1638456840000|2021-12-02 14:54:00|490.23|487.83|490.73|488.33|490.73|488.33|490.06|487.66|0
1638456850000|2021-12-02 14:54:10|491.58|489.18|492.67|490.27|492.67|490.27|491.58|489.18|0
1638456860000|2021-12-02 14:54:20|492.25|489.85|492.93|490.53|492.93|490.53|492.25|489.85|0
1638456870000|2021-12-02 14:54:30|492.42|490.02|492.25|489.85|492.76|490.36|492.25|489.85|0
1638456880000|2021-12-02 14:54:40|492.59|490.19|491.58|489.18|492.59|490.19|491.41|489.01|0
1638456890000|2021-12-02 14:54:50|491.92|489.52|492.42|490.02|492.42|490.02|491.92|489.52|0
1638456900000|2021-12-02 14:55:00|492.25|489.85|491.75|489.35|492.25|489.85|491.58|489.18|0
1638456910000|2021-12-02 14:55:10|490.73|488.33|490.14|487.74|490.9|488.5|489.72|487.32|0
1638456920000|2021-12-02 14:55:20|490.06|487.66|491.07|488.67|491.07|488.67|490.06|487.66|0
1638456930000|2021-12-02 14:55:30|491.41|489.01|491.75|489.35|491.92|489.52|491.41|489.01|0
1638456940000|2021-12-02 14:55:40|491.83|489.43|491.58|489.18|491.92|489.52|491.58|489.18|0
1638456950000|2021-12-02 14:55:50|492.42|490.02|493.1|490.7|493.1|490.7|492.42|490.02|0
1638456960000|2021-12-02 14:56:00|491.75|489.35|491.58|489.18|492.08|489.68|491.58|489.18|0
1638456970000|2021-12-02 14:56:10|492.08|489.68|491.24|488.84|492.25|489.85|491.24|488.84|0
1638456980000|2021-12-02 14:56:20|491.58|489.18|490.56|488.16|491.58|489.18|490.56|488.16|0
1638456990000|2021-12-02 14:56:30|491.24|488.84|490.9|488.5|491.75|489.35|490.9|488.5|0
1638457000000|2021-12-02 14:56:40|490.73|488.33|491.49|489.09|491.49|489.09|490.73|488.33|0
1638457010000|2021-12-02 14:56:50|491.41|489.01|491.24|488.84|491.91|489.51|491.24|488.84|0
1638457020000|2021-12-02 14:57:00|491.41|489.01|491.07|488.67|491.41|489.01|490.73|488.33|0
1638457030000|2021-12-02 14:57:10|490.23|487.83|489.38|486.98|490.23|487.83|489.38|486.98|0
1638457040000|2021-12-02 14:57:20|489.04|486.64|489.72|487.32|489.72|487.32|489.04|486.64|0
1638457050000|2021-12-02 14:57:30|490.06|487.66|489.04|486.64|490.39|487.99|489.04|486.64|0
1638457060000|2021-12-02 14:57:40|488.88|486.48|488.71|486.31|488.88|486.48|488.71|486.31|0
1638457070000|2021-12-02 14:57:50|489.38|486.98|490.56|488.16|490.56|488.16|489.38|486.98|0
1638457080000|2021-12-02 14:58:00|490.73|488.33|491.4|489|491.91|489.51|490.73|488.33|0
1638457090000|2021-12-02 14:58:10|491.74|489.34|491.07|488.67|491.74|489.34|490.9|488.5|0
1638457100000|2021-12-02 14:58:20|491.4|489|490.9|488.5|491.4|489|490.73|488.33|0
1638457110000|2021-12-02 14:58:30|490.22|487.82|489.72|487.32|490.9|488.5|489.72|487.32|0
1638457120000|2021-12-02 14:58:40|490.05|487.65|491.07|488.67|491.07|488.67|490.05|487.65|0
1638457130000|2021-12-02 14:58:50|490.9|488.5|490.9|488.5|490.9|488.5|490.39|487.99|0
1638457140000|2021-12-02 14:59:00|491.57|489.17|492.75|490.35|492.75|490.35|491.23|488.83|0
1638457150000|2021-12-02 14:59:10|492.59|490.19|493.6|491.2|493.6|491.2|492.59|490.19|0
1638457160000|2021-12-02 14:59:20|493.43|491.03|493.94|491.54|493.94|491.54|493.09|490.69|0
1638457170000|2021-12-02 14:59:30|493.77|491.37|493.94|491.54|493.94|491.54|493.43|491.03|0
1638457180000|2021-12-02 14:59:40|493.26|490.86|493.6|491.2|493.6|491.2|493|490.6|0
1638457190000|2021-12-02 14:59:50|493.09|490.69|493.09|490.69|493.6|491.2|493.09|490.69|0
1638457200000|2021-12-02 15:00:00|493.43|491.03|492.58|490.18|493.77|491.37|492.58|490.18|0
1638457210000|2021-12-02 15:00:10|491.57|489.17|490.73|488.33|491.74|489.34|490.73|488.33|0
1638457220000|2021-12-02 15:00:20|491.23|488.83|492.42|490.02|492.92|490.52|491.23|488.83|0
1638457230000|2021-12-02 15:00:30|492.75|490.35|490.56|488.16|492.92|490.52|490.56|488.16|0
1638457240000|2021-12-02 15:00:40|489.72|487.32|488.87|486.47|489.72|487.32|488.71|486.31|0
1638457250000|2021-12-02 15:00:50|488.71|486.31|487.19|484.79|489.04|486.64|487.19|484.79|0
1638457260000|2021-12-02 15:01:00|487.02|484.62|489.04|486.64|489.04|486.64|487.02|484.62|0
1638457270000|2021-12-02 15:01:10|488.54|486.14|489.38|486.98|489.38|486.98|488.54|486.14|0
1638457280000|2021-12-02 15:01:20|490.22|487.82|490.39|487.99|490.39|487.99|490.22|487.82|0
1638457290000|2021-12-02 15:01:30|490.05|487.65|491.06|488.66|491.06|488.66|490.05|487.65|0
1638457300000|2021-12-02 15:01:40|490.9|488.5|491.06|488.66|491.23|488.83|490.9|488.5|0
1638457310000|2021-12-02 15:01:50|491.4|489|491.91|489.51|491.91|489.51|491.4|489|0
1638457320000|2021-12-02 15:02:00|492.08|489.68|492.58|490.18|493.77|491.37|492.08|489.68|0
1638457330000|2021-12-02 15:02:10|492.25|489.85|492.25|489.85|492.41|490.01|491.91|489.51|0
1638457340000|2021-12-02 15:02:20|491.91|489.51|491.91|489.51|492.92|490.52|491.91|489.51|0
1638457350000|2021-12-02 15:02:30|492.25|489.85|492.75|490.35|492.75|490.35|492.25|489.85|0
1638457360000|2021-12-02 15:02:40|492.92|490.52|493.43|491.03|493.43|491.03|492.92|490.52|0
1638457370000|2021-12-02 15:02:50|493.77|491.37|493.77|491.37|493.77|491.37|493.6|491.2|0
1638457380000|2021-12-02 15:03:00|493.43|491.03|494.61|492.21|494.61|492.21|493.43|491.03|0
1638457390000|2021-12-02 15:03:10|494.44|492.04|494.44|492.04|494.44|492.04|494.02|491.62|0
1638457400000|2021-12-02 15:03:20|493.6|491.2|496.14|493.74|496.14|493.74|493.6|491.2|0
1638457410000|2021-12-02 15:03:30|495.46|493.06|495.8|493.4|495.8|493.4|495.12|492.72|0
1638457420000|2021-12-02 15:03:40|494.95|492.55|495.29|492.89|495.46|493.06|494.95|492.55|0
1638457430000|2021-12-02 15:03:50|494.95|492.55|495.8|493.4|495.8|493.4|494.95|492.55|0
1638457440000|2021-12-02 15:04:00|497.15|494.75|496.31|493.91|497.15|494.75|496.31|493.91|0
1638457450000|2021-12-02 15:04:10|496.14|493.74|496.82|494.42|496.82|494.42|496.14|493.74|0
1638457460000|2021-12-02 15:04:20|496.31|493.91|495.46|493.06|496.31|493.91|495.46|493.06|0
1638457470000|2021-12-02 15:04:30|495.97|493.57|494.95|492.55|495.97|493.57|494.95|492.55|0
1638457480000|2021-12-02 15:04:40|495.46|493.06|496.81|494.41|496.81|494.41|495.46|493.06|0
1638457490000|2021-12-02 15:04:50|496.48|494.08|495.63|493.23|496.81|494.41|495.63|493.23|0
1638457500000|2021-12-02 15:05:00|495.29|492.89|493.26|490.86|495.29|492.89|493.26|490.86|0
1638457510000|2021-12-02 15:05:10|493.77|491.37|494.1|491.7|494.61|492.21|493.77|491.37|0
1638457520000|2021-12-02 15:05:20|494.78|492.38|495.63|493.23|495.63|493.23|494.78|492.38|0
1638457530000|2021-12-02 15:05:30|495.8|493.4|494.95|492.55|495.97|493.57|494.95|492.55|0
1638457540000|2021-12-02 15:05:40|494.44|492.04|492.92|490.52|494.44|492.04|492.92|490.52|0
1638457550000|2021-12-02 15:05:50|493.09|490.69|493.43|491.03|493.43|491.03|492.92|490.52|0
1638457560000|2021-12-02 15:06:00|492.92|490.52|491.23|488.83|493.26|490.86|491.23|488.83|0
1638457570000|2021-12-02 15:06:10|491.4|489|491.57|489.17|492.24|489.84|491.4|489|0
1638457580000|2021-12-02 15:06:20|492.07|489.67|491.06|488.66|492.07|489.67|490.39|487.99|0
1638457590000|2021-12-02 15:06:30|490.89|488.49|490.89|488.49|490.89|488.49|490.89|488.49|0
1638457600000|2021-12-02 15:06:40|490.72|488.32|490.05|487.65|490.72|488.32|489.54|487.14|0
1638457610000|2021-12-02 15:06:50|489.88|487.48|490.22|487.82|490.22|487.82|489.88|487.48|0
1638457620000|2021-12-02 15:07:00|490.05|487.65|491.4|489|491.4|489|490.05|487.65|0
1638457630000|2021-12-02 15:07:10|491.57|489.17|491.57|489.17|492.24|489.84|491.57|489.17|0
1638457640000|2021-12-02 15:07:20|491.4|489|490.89|488.49|491.57|489.17|490.89|488.49|0
1638457650000|2021-12-02 15:07:30|491.23|488.83|492.07|489.67|492.07|489.67|491.23|488.83|0
1638457660000|2021-12-02 15:07:40|491.74|489.34|492.07|489.67|492.24|489.84|491.74|489.34|0
1638457670000|2021-12-02 15:07:50|491.4|489|491.4|489|491.4|489|491.23|488.83|0
1638457680000|2021-12-02 15:08:00|491.74|489.34|491.9|489.5|492.07|489.67|491.57|489.17|0
1638457690000|2021-12-02 15:08:10|491.4|489|491.57|489.17|491.74|489.34|491.06|488.66|0
1638457700000|2021-12-02 15:08:20|491.23|488.83|490.55|488.15|491.4|489|490.55|488.15|0
1638457710000|2021-12-02 15:08:30|490.72|488.32|490.72|488.32|490.89|488.49|490.72|488.32|0
1638457720000|2021-12-02 15:08:40|490.22|487.82|489.54|487.14|490.22|487.82|489.37|486.97|0
1638457730000|2021-12-02 15:08:50|489.71|487.31|488.36|485.96|489.71|487.31|488.36|485.96|0
1638457740000|2021-12-02 15:09:00|489.71|487.31|489.76|487.36|490.6|488.2|488.87|486.47|0
1638457750000|2021-12-02 15:09:10|490.1|487.7|490.32|487.92|490.32|487.92|489.09|486.69|0
1638457760000|2021-12-02 15:09:20|489.65|487.25|488.81|486.41|489.65|487.25|488.81|486.41|0
1638457770000|2021-12-02 15:09:30|488.64|486.24|489.81|487.41|489.81|487.41|488.64|486.24|0
1638457780000|2021-12-02 15:09:40|489.98|487.58|489.31|486.91|489.98|487.58|489.31|486.91|0
1638457790000|2021-12-02 15:09:50|489.81|487.41|489.81|487.41|489.81|487.41|489.48|487.08|0
1638457800000|2021-12-02 15:10:00|489.98|487.58|490.99|488.59|490.99|488.59|489.98|487.58|0
1638457810000|2021-12-02 15:10:10|490.65|488.25|490.15|487.75|490.65|488.25|489.89|487.49|0
1638457820000|2021-12-02 15:10:20|489.64|487.24|489.14|486.74|489.64|487.24|488.81|486.41|0
1638457830000|2021-12-02 15:10:30|488.14|485.74|487.63|485.23|488.3|485.9|487.47|485.07|0
1638457840000|2021-12-02 15:10:40|487.3|484.9|487.13|484.73|487.47|485.07|487.13|484.73|0
1638457850000|2021-12-02 15:10:50|486.29|483.89|486.8|484.4|486.8|484.4|486.29|483.89|0
1638457860000|2021-12-02 15:11:00|486.46|484.06|486.8|484.4|486.8|484.4|486.46|484.06|0
1638457870000|2021-12-02 15:11:10|486.96|484.56|486.54|484.14|486.96|484.56|486.29|483.89|0
1638457880000|2021-12-02 15:11:20|486.29|483.89|486.13|483.73|486.46|484.06|486.13|483.73|0
1638457890000|2021-12-02 15:11:30|485.29|482.89|485.29|482.89|485.29|482.89|485.12|482.72|0
1638457900000|2021-12-02 15:11:40|485.62|483.22|485.62|483.22|486.13|483.73|485.62|483.22|0
1638457910000|2021-12-02 15:11:50|485.46|483.06|488.13|485.73|488.13|485.73|485.46|483.06|0
1638457920000|2021-12-02 15:12:00|488.3|485.9|486.96|484.56|488.3|485.9|486.96|484.56|0
1638457930000|2021-12-02 15:12:10|487.3|484.9|487.13|484.73|487.3|484.9|486.29|483.89|0
1638457940000|2021-12-02 15:12:20|487.63|485.23|488.3|485.9|488.97|486.57|487.63|485.23|0
1638457950000|2021-12-02 15:12:30|489.14|486.74|489.48|487.08|489.48|487.08|488.97|486.57|0
1638457960000|2021-12-02 15:12:40|489.81|487.41|488.97|486.57|489.81|487.41|488.97|486.57|0
1638457970000|2021-12-02 15:12:50|489.14|486.74|487.97|485.57|489.14|486.74|487.97|485.57|0
1638457980000|2021-12-02 15:13:00|488.05|485.65|487.97|485.57|488.13|485.73|487.97|485.57|0
1638457990000|2021-12-02 15:13:10|489.14|486.74|487.8|485.4|489.14|486.74|487.8|485.4|0
1638458000000|2021-12-02 15:13:20|488.47|486.07|488.64|486.24|488.64|486.24|488.47|486.07|0
1638458010000|2021-12-02 15:13:30|489.14|486.74|488.64|486.24|489.14|486.74|488.64|486.24|0
1638458020000|2021-12-02 15:13:40|488.97|486.57|487.8|485.4|488.97|486.57|487.8|485.4|0
1638458030000|2021-12-02 15:13:50|487.88|485.48|488.13|485.73|488.13|485.73|487.88|485.48|0
1638458040000|2021-12-02 15:14:00|487.97|485.57|487.97|485.57|487.97|485.57|487.8|485.4|0
1638458050000|2021-12-02 15:14:10|488.13|485.73|487.8|485.4|488.13|485.73|487.46|485.06|0
1638458060000|2021-12-02 15:14:20|487.63|485.23|489.14|486.74|489.14|486.74|487.63|485.23|0
1638458070000|2021-12-02 15:14:30|488.64|486.24|489.64|487.24|489.64|487.24|488.64|486.24|0
1638458080000|2021-12-02 15:14:40|489.81|487.41|488.8|486.4|489.81|487.41|488.8|486.4|0
1638458090000|2021-12-02 15:14:50|488.13|485.73|488.3|485.9|488.3|485.9|488.13|485.73|0
1638458100000|2021-12-02 15:15:00|488.97|486.57|487.63|485.23|488.97|486.57|487.63|485.23|0
1638458110000|2021-12-02 15:15:10|487.97|485.57|487.63|485.23|487.97|485.57|486.96|484.56|0
1638458120000|2021-12-02 15:15:20|487.3|484.9|486.63|484.23|487.46|485.06|486.63|484.23|0
1638458130000|2021-12-02 15:15:30|487.3|484.9|485.96|483.56|487.3|484.9|485.96|483.56|0
1638458140000|2021-12-02 15:15:40|486.37|483.97|485.62|483.22|486.37|483.97|485.62|483.22|0
1638458150000|2021-12-02 15:15:50|485.46|483.06|486.12|483.72|486.12|483.72|485.46|483.06|0
1638458160000|2021-12-02 15:16:00|485.79|483.39|485.46|483.06|485.79|483.39|484.95|482.55|0
1638458170000|2021-12-02 15:16:10|485.96|483.56|485.96|483.56|486.29|483.89|485.62|483.22|0
1638458180000|2021-12-02 15:16:20|485.79|483.39|485.79|483.39|485.96|483.56|485.12|482.72|0
1638458190000|2021-12-02 15:16:30|485.62|483.22|485.29|482.89|485.62|483.22|485.29|482.89|0
1638458200000|2021-12-02 15:16:40|485.12|482.72|485.29|482.89|485.45|483.05|485.12|482.72|0
1638458210000|2021-12-02 15:16:50|485.96|483.56|485.29|482.89|485.96|483.56|484.95|482.55|0
1638458220000|2021-12-02 15:17:00|485.45|483.05|485.79|483.39|485.79|483.39|485.29|482.89|0
1638458230000|2021-12-02 15:17:10|486.2|483.8|485.45|483.05|486.2|483.8|485.29|482.89|0
1638458240000|2021-12-02 15:17:20|485.96|483.56|485.45|483.05|485.96|483.56|485.45|483.05|0
1638458250000|2021-12-02 15:17:30|485.29|482.89|485.79|483.39|485.79|483.39|484.95|482.55|0
1638458260000|2021-12-02 15:17:40|486.29|483.89|485.12|482.72|486.29|483.89|484.79|482.39|0
1638458270000|2021-12-02 15:17:50|485.45|483.05|485.12|482.72|485.45|483.05|485.12|482.72|0
1638458280000|2021-12-02 15:18:00|485.45|483.05|485.62|483.22|485.62|483.22|485.29|482.89|0
1638458290000|2021-12-02 15:18:10|484.45|482.05|483.12|480.72|484.45|482.05|483.12|480.72|0
1638458300000|2021-12-02 15:18:20|483.28|480.88|483.78|481.38|483.78|481.38|483.28|480.88|0
1638458310000|2021-12-02 15:18:30|482.95|480.55|483.28|480.88|483.28|480.88|482.78|480.38|0
1638458320000|2021-12-02 15:18:40|483.78|481.38|483.78|481.38|484.28|481.88|483.78|481.38|0
1638458330000|2021-12-02 15:18:50|484.12|481.72|483.62|481.22|484.12|481.72|483.62|481.22|0
1638458340000|2021-12-02 15:19:00|483.45|481.05|480.86|478.46|483.62|481.22|480.69|478.29|0
1638458350000|2021-12-02 15:19:10|483.88|481.48|484.88|482.48|485.04|482.64|483.88|481.48|0
1638458360000|2021-12-02 15:19:20|484.71|482.31|485.04|482.64|485.04|482.64|484.71|482.31|0
1638458370000|2021-12-02 15:19:30|484.71|482.31|484.54|482.14|485.04|482.64|484.54|482.14|0
1638458380000|2021-12-02 15:19:40|485.54|483.14|485.21|482.81|485.54|483.14|485.21|482.81|0
1638458390000|2021-12-02 15:19:50|485.38|482.98|485.04|482.64|485.38|482.98|485.04|482.64|0
1638458400000|2021-12-02 15:20:00|484.21|481.81|484.71|482.31|484.71|482.31|484.04|481.64|0
1638458410000|2021-12-02 15:20:10|485.21|482.81|484.04|481.64|485.21|482.81|484.04|481.64|0
1638458420000|2021-12-02 15:20:20|483.04|480.64|483.21|480.81|483.21|480.81|482.87|480.47|0
1638458430000|2021-12-02 15:20:30|483.95|481.55|483.87|481.47|483.95|481.55|483.54|481.14|0
1638458440000|2021-12-02 15:20:40|483.54|481.14|483.37|480.97|483.54|481.14|483.37|480.97|0
1638458450000|2021-12-02 15:20:50|482.87|480.47|483.21|480.81|483.21|480.81|482.87|480.47|0
1638458460000|2021-12-02 15:21:00|483.37|480.97|482.87|480.47|483.54|481.14|482.87|480.47|0
1638458470000|2021-12-02 15:21:10|483.04|480.64|483.71|481.31|483.71|481.31|483.04|480.64|0
1638458480000|2021-12-02 15:21:20|484.71|482.31|484.04|481.64|484.71|482.31|484.04|481.64|0
1638458490000|2021-12-02 15:21:30|483.54|481.14|482.54|480.14|483.54|481.14|482.54|480.14|0
1638458500000|2021-12-02 15:21:40|482.87|480.47|483.21|480.81|483.54|481.14|482.87|480.47|0
1638458510000|2021-12-02 15:21:50|482.87|480.47|482.87|480.47|483.04|480.64|482.87|480.47|0
1638458520000|2021-12-02 15:22:00|483.29|480.89|484.37|481.97|484.54|482.14|483.21|480.81|0
1638458530000|2021-12-02 15:22:10|484.62|482.22|485.04|482.64|485.04|482.64|484.37|481.97|0
1638458540000|2021-12-02 15:22:20|485.38|482.98|485.54|483.14|485.54|483.14|485.38|482.98|0
1638458550000|2021-12-02 15:22:30|485.29|482.89|485.54|483.14|485.54|483.14|485.04|482.64|0
1638458560000|2021-12-02 15:22:40|486.71|484.31|487.38|484.98|487.72|485.32|486.71|484.31|0
1638458570000|2021-12-02 15:22:50|486.96|484.56|487.05|484.65|487.05|484.65|486.54|484.14|0
1638458580000|2021-12-02 15:23:00|486.88|484.48|486.38|483.98|486.88|484.48|485.88|483.48|0
1638458590000|2021-12-02 15:23:10|487.05|484.65|486.71|484.31|487.21|484.81|486.71|484.31|0
1638458600000|2021-12-02 15:23:20|487.21|484.81|487.21|484.81|487.21|484.81|486.54|484.14|0
1638458610000|2021-12-02 15:23:30|487.05|484.65|486.88|484.48|487.05|484.65|486.71|484.31|0
1638458620000|2021-12-02 15:23:40|487.21|484.81|486.88|484.48|487.21|484.81|486.79|484.39|0
1638458630000|2021-12-02 15:23:50|487.05|484.65|488.38|485.98|488.38|485.98|487.05|484.65|0
1638458640000|2021-12-02 15:24:00|488.22|485.82|487.55|485.15|488.72|486.32|487.55|485.15|0
1638458650000|2021-12-02 15:24:10|487.71|485.31|486.71|484.31|487.71|485.31|486.71|484.31|0
1638458660000|2021-12-02 15:24:20|486.88|484.48|486.71|484.31|486.88|484.48|486.54|484.14|0
1638458670000|2021-12-02 15:24:30|487.38|484.98|488.22|485.82|488.22|485.82|487.38|484.98|0
1638458680000|2021-12-02 15:24:40|488.72|486.32|489.39|486.99|489.72|487.32|488.72|486.32|0
1638458690000|2021-12-02 15:24:50|490.23|487.83|489.72|487.32|490.39|487.99|489.72|487.32|0
1638458700000|2021-12-02 15:25:00|489.39|486.99|488.89|486.49|489.39|486.99|488.55|486.15|0
1638458710000|2021-12-02 15:25:10|489.22|486.82|488.89|486.49|489.47|487.07|488.89|486.49|0
1638458720000|2021-12-02 15:25:20|488.72|486.32|488.22|485.82|488.72|486.32|488.05|485.65|0
1638458730000|2021-12-02 15:25:30|488.46|486.06|486.88|484.48|488.46|486.06|486.88|484.48|0
1638458740000|2021-12-02 15:25:40|486.21|483.81|484.71|482.31|486.21|483.81|484.71|482.31|0
1638458750000|2021-12-02 15:25:50|485.37|482.97|485.87|483.47|485.87|483.47|485.21|482.81|0
1638458760000|2021-12-02 15:26:00|486.38|483.98|486.71|484.31|486.88|484.48|486.38|483.98|0
1638458770000|2021-12-02 15:26:10|486.88|484.48|487.88|485.48|487.88|485.48|486.88|484.48|0
1638458780000|2021-12-02 15:26:20|488.38|485.98|489.89|487.49|489.89|487.49|488.38|485.98|0
1638458790000|2021-12-02 15:26:30|491.23|488.83|491.74|489.34|491.91|489.51|491.07|488.67|0
1638458800000|2021-12-02 15:26:40|491.07|488.67|491.07|488.67|491.57|489.17|491.07|488.67|0
1638458810000|2021-12-02 15:26:50|491.9|489.5|492.32|489.92|492.32|489.92|491.74|489.34|0
1638458820000|2021-12-02 15:27:00|492.41|490.01|492.75|490.35|492.75|490.35|492.07|489.67|0
1638458830000|2021-12-02 15:27:10|493.42|491.02|493.25|490.85|493.92|491.52|493.25|490.85|0
1638458840000|2021-12-02 15:27:20|492.66|490.26|492.83|490.43|492.91|490.51|492.58|490.18|0
1638458850000|2021-12-02 15:27:30|492.58|490.18|492.24|489.84|492.58|490.18|492.24|489.84|0
1638458860000|2021-12-02 15:27:40|491.74|489.34|492.91|490.51|492.91|490.51|491.57|489.17|0
1638458870000|2021-12-02 15:27:50|493.08|490.68|492.58|490.18|493.08|490.68|492.58|490.18|0
1638458880000|2021-12-02 15:28:00|492.41|490.01|492.24|489.84|493.08|490.68|492.07|489.67|0
1638458890000|2021-12-02 15:28:10|492.41|490.01|492.24|489.84|492.41|490.01|491.9|489.5|0
1638458900000|2021-12-02 15:28:20|491.9|489.5|490.9|488.5|491.9|489.5|490.9|488.5|0
1638458910000|2021-12-02 15:28:30|490.23|487.83|490.56|488.16|490.56|488.16|490.23|487.83|0
1638458920000|2021-12-02 15:28:40|490.39|487.99|490.23|487.83|490.39|487.99|490.23|487.83|0
1638458930000|2021-12-02 15:28:50|490.9|488.5|491.4|489|491.4|489|490.39|487.99|0
1638458940000|2021-12-02 15:29:00|491.06|488.66|491.57|489.17|491.57|489.17|491.06|488.66|0
1638458950000|2021-12-02 15:29:10|491.06|488.66|491.57|489.17|492.07|489.67|491.06|488.66|0
1638458960000|2021-12-02 15:29:20|491.4|489|491.06|488.66|491.4|489|490.9|488.5|0
1638458970000|2021-12-02 15:29:30|490.9|488.5|489.89|487.49|490.9|488.5|489.89|487.49|0
1638458980000|2021-12-02 15:29:40|490.39|487.99|491.23|488.83|491.23|488.83|490.39|487.99|0
1638458990000|2021-12-02 15:29:50|491.57|489.17|491.74|489.34|491.74|489.34|491.06|488.66|0
1638459000000|2021-12-02 15:30:00|490.98|488.58|493.92|491.52|494|491.6|490.98|488.58|0
1638459010000|2021-12-02 15:30:10|493.58|491.18|494.09|491.69|494.09|491.69|493.42|491.02|0
1638459020000|2021-12-02 15:30:20|493.75|491.35|492.82|490.42|493.75|491.35|492.82|490.42|0
1638459030000|2021-12-02 15:30:30|492.99|490.59|493.16|490.76|493.58|491.18|492.99|490.59|0
1638459040000|2021-12-02 15:30:40|493.42|491.02|492.91|490.51|493.42|491.02|492.91|490.51|0
1638459050000|2021-12-02 15:30:50|492.74|490.34|493.58|491.18|493.75|491.35|492.74|490.34|0
1638459060000|2021-12-02 15:31:00|493.92|491.52|494.09|491.69|494.09|491.69|493.92|491.52|0
1638459070000|2021-12-02 15:31:10|494.59|492.19|494.26|491.86|494.93|492.53|494.26|491.86|0
1638459080000|2021-12-02 15:31:20|494.09|491.69|492.74|490.34|494.09|491.69|492.74|490.34|0
1638459090000|2021-12-02 15:31:30|492.57|490.17|493.58|491.18|493.58|491.18|492.41|490.01|0
1638459100000|2021-12-02 15:31:40|493.42|491.02|493.08|490.68|493.42|491.02|493.08|490.68|0
1638459110000|2021-12-02 15:31:50|493.25|490.85|491.54|489.14|493.25|490.85|491.37|488.97|0
1638459120000|2021-12-02 15:32:00|492.21|489.81|492.55|490.15|492.55|490.15|492.21|489.81|0
1638459130000|2021-12-02 15:32:10|491.54|489.14|491.71|489.31|491.71|489.31|491.37|488.97|0
1638459140000|2021-12-02 15:32:20|491.88|489.48|490.87|488.47|491.88|489.48|490.87|488.47|0
1638459150000|2021-12-02 15:32:30|491.03|488.63|491.11|488.71|491.2|488.8|490.87|488.47|0
1638459160000|2021-12-02 15:32:40|490.03|487.63|490.87|488.47|490.87|488.47|490.03|487.63|0
1638459170000|2021-12-02 15:32:50|490.27|487.87|491.03|488.63|491.03|488.63|490.27|487.87|0
1638459180000|2021-12-02 15:33:00|490.03|487.63|490.03|487.63|490.19|487.79|489.86|487.46|0
1638459190000|2021-12-02 15:33:10|489.69|487.29|488.51|486.11|489.69|487.29|488.51|486.11|0
1638459200000|2021-12-02 15:33:20|488.18|485.78|487.34|484.94|488.18|485.78|487.17|484.77|0
1638459210000|2021-12-02 15:33:30|487.01|484.61|487.51|485.11|487.51|485.11|486.5|484.1|0
1638459220000|2021-12-02 15:33:40|487.09|484.69|487.01|484.61|487.51|485.11|486.84|484.44|0
1638459230000|2021-12-02 15:33:50|486.67|484.27|486.84|484.44|487.17|484.77|486.67|484.27|0
1638459240000|2021-12-02 15:34:00|486.67|484.27|485.41|483.01|486.67|484.27|485.41|483.01|0
1638459250000|2021-12-02 15:34:10|485.5|483.1|484.5|482.1|485.5|483.1|484.5|482.1|0
1638459260000|2021-12-02 15:34:20|484.83|482.43|484.5|482.1|484.83|482.43|484.41|482.01|0
1638459270000|2021-12-02 15:34:30|483.66|481.26|482.83|480.43|483.66|481.26|482.83|480.43|0
1638459280000|2021-12-02 15:34:40|482.99|480.59|483.66|481.26|483.66|481.26|482.99|480.59|0
1638459290000|2021-12-02 15:34:50|482.83|480.43|481.99|479.59|482.99|480.59|481.82|479.42|0
1638459300000|2021-12-02 15:35:00|481.82|479.42|481.32|478.92|482.16|479.76|481.32|478.92|0
1638459310000|2021-12-02 15:35:10|480.66|478.26|480.82|478.42|480.82|478.42|480.24|477.84|0
1638459320000|2021-12-02 15:35:20|481.66|479.26|480.82|478.42|481.66|479.26|480.82|478.42|0
1638459330000|2021-12-02 15:35:30|481.49|479.09|480.49|478.09|481.49|479.09|480.16|477.76|0
1638459340000|2021-12-02 15:35:40|480.66|478.26|480.16|477.76|480.66|478.26|479.99|477.59|0
1638459350000|2021-12-02 15:35:50|479.66|477.26|480.16|477.76|480.16|477.76|479.49|477.09|0
1638459360000|2021-12-02 15:36:00|480.32|477.92|480.16|477.76|480.32|477.92|479.83|477.43|0
1638459370000|2021-12-02 15:36:10|480.32|477.92|479.83|477.43|480.32|477.92|479.66|477.26|0
1638459380000|2021-12-02 15:36:20|479.66|477.26|479.66|477.26|479.66|477.26|479.33|476.93|0
1638459390000|2021-12-02 15:36:30|479.16|476.76|479.83|477.43|480.32|477.92|479.16|476.76|0
1638459400000|2021-12-02 15:36:40|480.82|478.42|480.49|478.09|481.32|478.92|480.49|478.09|0
1638459410000|2021-12-02 15:36:50|480.16|477.76|480.32|477.92|480.32|477.92|479.83|477.43|0
1638459420000|2021-12-02 15:37:00|480.99|478.59|480.66|478.26|480.99|478.59|480.49|478.09|0
1638459430000|2021-12-02 15:37:10|481.32|478.92|481.66|479.26|482.16|479.76|481.32|478.92|0
1638459440000|2021-12-02 15:37:20|481.32|478.92|480.32|477.92|481.32|478.92|480.32|477.92|0
1638459450000|2021-12-02 15:37:30|479.82|477.42|480.32|477.92|480.32|477.92|479.82|477.42|0
1638459460000|2021-12-02 15:37:40|480.82|478.42|479.99|477.59|480.82|478.42|479.99|477.59|0
1638459470000|2021-12-02 15:37:50|479.9|477.5|480.32|477.92|480.32|477.92|479.9|477.5|0
1638459480000|2021-12-02 15:38:00|480.66|478.26|479.82|477.42|480.66|478.26|479.82|477.42|0
1638459490000|2021-12-02 15:38:10|479.49|477.09|478.83|476.43|479.49|477.09|478.83|476.43|0
1638459500000|2021-12-02 15:38:20|478.33|475.93|478|475.6|478.33|475.93|478|475.6|0
1638459510000|2021-12-02 15:38:30|478.16|475.76|477.83|475.43|478.16|475.76|477.83|475.43|0
1638459520000|2021-12-02 15:38:40|477.66|475.26|475.01|472.61|477.66|475.26|475.01|472.61|0
1638459530000|2021-12-02 15:38:50|475.34|472.94|475.01|472.61|475.67|473.27|475.01|472.61|0
1638459540000|2021-12-02 15:39:00|475.34|472.94|475.01|472.61|475.34|472.94|475.01|472.61|0
1638459550000|2021-12-02 15:39:10|475.51|473.11|475.42|473.02|475.51|473.11|475.34|472.94|0
1638459560000|2021-12-02 15:39:20|475.34|472.94|474.35|471.95|475.34|472.94|473.85|471.45|0
1638459570000|2021-12-02 15:39:30|474.68|472.28|475.18|472.78|475.18|472.78|474.68|472.28|0
1638459580000|2021-12-02 15:39:40|474.68|472.28|474.51|472.11|474.68|472.28|474.35|471.95|0
1638459590000|2021-12-02 15:39:50|474.68|472.28|475.67|473.27|476.17|473.77|474.68|472.28|0
1638459600000|2021-12-02 15:40:00|476.83|474.43|477.17|474.77|477.17|474.77|476.83|474.43|0
1638459610000|2021-12-02 15:40:10|477.66|475.26|478.83|476.43|478.83|476.43|477.66|475.26|0
1638459620000|2021-12-02 15:40:20|479.16|476.76|478.99|476.59|479.16|476.76|478.49|476.09|0
1638459630000|2021-12-02 15:40:30|478.66|476.26|478.16|475.76|479.16|476.76|478.16|475.76|0
1638459640000|2021-12-02 15:40:40|478.49|476.09|478.16|475.76|478.83|476.43|478.16|475.76|0
1638459650000|2021-12-02 15:40:50|477.83|475.43|478.16|475.76|478.66|476.26|477.83|475.43|0
1638459660000|2021-12-02 15:41:00|479.49|477.09|480.66|478.26|480.66|478.26|479.32|476.92|0
1638459670000|2021-12-02 15:41:10|480.16|477.76|478.66|476.26|480.16|477.76|478.66|476.26|0
1638459680000|2021-12-02 15:41:20|479.16|476.76|478.83|476.43|479.32|476.92|478.83|476.43|0
1638459690000|2021-12-02 15:41:30|479.16|476.76|478.33|475.93|479.16|476.76|478.33|475.93|0
1638459700000|2021-12-02 15:41:40|479.32|476.92|477.5|475.1|479.32|476.92|477.5|475.1|0
1638459710000|2021-12-02 15:41:50|477.83|475.43|480.58|478.18|481.08|478.68|477.83|475.43|0
1638459720000|2021-12-02 15:42:00|480.08|477.68|480.08|477.68|480.08|477.68|479.92|477.52|0
1638459730000|2021-12-02 15:42:10|480.25|477.85|479.59|477.19|480.58|478.18|479.59|477.19|0
1638459740000|2021-12-02 15:42:20|479.42|477.02|479.26|476.86|479.42|477.02|479.09|476.69|0
1638459750000|2021-12-02 15:42:30|479.09|476.69|478.76|476.36|479.09|476.69|478.59|476.19|0
1638459760000|2021-12-02 15:42:40|479.09|476.69|479.59|477.19|479.75|477.35|478.92|476.52|0
1638459770000|2021-12-02 15:42:50|479.09|476.69|479.26|476.86|479.26|476.86|479.09|476.69|0
1638459780000|2021-12-02 15:43:00|478.59|476.19|477.76|475.36|478.59|476.19|477.76|475.36|0
1638459790000|2021-12-02 15:43:10|478.1|475.7|478.59|476.19|478.59|476.19|478.1|475.7|0
1638459800000|2021-12-02 15:43:20|478.92|476.52|477.76|475.36|478.92|476.52|477.76|475.36|0
1638459810000|2021-12-02 15:43:30|477.93|475.53|476.44|474.04|477.93|475.53|476.44|474.04|0
1638459820000|2021-12-02 15:43:40|476.61|474.21|476.28|473.88|476.61|474.21|476.11|473.71|0
1638459830000|2021-12-02 15:43:50|475.62|473.22|476.28|473.88|476.28|473.88|475.62|473.22|0
1638459840000|2021-12-02 15:44:00|476.94|474.54|477.93|475.53|477.93|475.53|476.28|473.88|0
1638459850000|2021-12-02 15:44:10|478.1|475.7|476.11|473.71|478.1|475.7|476.11|473.71|0
1638459860000|2021-12-02 15:44:20|476.44|474.04|475.29|472.89|476.44|474.04|475.12|472.72|0
1638459870000|2021-12-02 15:44:30|475.45|473.05|474.63|472.23|475.62|473.22|474.63|472.23|0
1638459880000|2021-12-02 15:44:40|474.95|472.55|474.79|472.39|474.95|472.55|474.46|472.06|0
1638459890000|2021-12-02 15:44:50|474.95|472.55|474.13|471.73|474.95|472.55|474.13|471.73|0
1638459900000|2021-12-02 15:45:00|474.46|472.06|474.95|472.55|474.95|472.55|474.46|472.06|0
1638459910000|2021-12-02 15:45:10|475.78|473.38|474.79|472.39|475.78|473.38|474.79|472.39|0
1638459920000|2021-12-02 15:45:20|474.46|472.06|473.8|471.4|474.46|472.06|473.8|471.4|0
1638459930000|2021-12-02 15:45:30|473.14|470.74|472.89|470.49|473.14|470.74|472.65|470.25|0
1638459940000|2021-12-02 15:45:40|473.64|471.24|473.96|471.56|473.96|471.56|473.47|471.07|0
1638459950000|2021-12-02 15:45:50|473.64|471.24|473.31|470.91|473.64|471.24|473.31|470.91|0
1638459960000|2021-12-02 15:46:00|473.47|471.07|473.31|470.91|473.47|471.07|473.31|470.91|0
1638459970000|2021-12-02 15:46:10|473.47|471.07|474.13|471.73|474.62|472.22|473.47|471.07|0
1638459980000|2021-12-02 15:46:20|473.8|471.4|473.63|471.23|473.96|471.56|473.63|471.23|0
1638459990000|2021-12-02 15:46:30|473.8|471.4|474.29|471.89|474.29|471.89|473.8|471.4|0
1638460000000|2021-12-02 15:46:40|475.12|472.72|476.44|474.04|476.44|474.04|474.95|472.55|0
1638460010000|2021-12-02 15:46:50|476.85|474.45|477.93|475.53|477.93|475.53|476.85|474.45|0
1638460020000|2021-12-02 15:47:00|478.09|475.69|479.25|476.85|479.25|476.85|478.09|475.69|0
1638460030000|2021-12-02 15:47:10|480.08|477.68|480.25|477.85|480.25|477.85|480.08|477.68|0
1638460040000|2021-12-02 15:47:20|480.16|477.76|480.91|478.51|480.91|478.51|480.16|477.76|0
1638460050000|2021-12-02 15:47:30|480.58|478.18|479.09|476.69|480.74|478.34|479.09|476.69|0
1638460060000|2021-12-02 15:47:40|478.76|476.36|478.76|476.36|479.09|476.69|478.59|476.19|0
1638460070000|2021-12-02 15:47:50|479.75|477.35|481.74|479.34|481.74|479.34|479.75|477.35|0
1638460080000|2021-12-02 15:48:00|481.91|479.51|482.57|480.17|482.57|480.17|481.91|479.51|0
1638460090000|2021-12-02 15:48:10|484.24|481.84|484.24|481.84|484.24|481.84|484.07|481.67|0
1638460100000|2021-12-02 15:48:20|483.57|481.17|483.9|481.5|484.4|482|483.57|481.17|0
1638460110000|2021-12-02 15:48:30|483.57|481.17|483.24|480.84|483.57|481.17|483.24|480.84|0
1638460120000|2021-12-02 15:48:40|483.4|481|483.74|481.34|483.9|481.5|483.4|481|0
1638460130000|2021-12-02 15:48:50|483.24|480.84|484.23|481.83|484.23|481.83|483.07|480.67|0
1638460140000|2021-12-02 15:49:00|483.9|481.5|484.07|481.67|484.07|481.67|483.9|481.5|0
1638460150000|2021-12-02 15:49:10|483.57|481.17|482.9|480.5|483.57|481.17|482.9|480.5|0
1638460160000|2021-12-02 15:49:20|483.4|481|483.4|481|483.4|481|483.4|481|0
1638460170000|2021-12-02 15:49:30|483.9|481.5|483.57|481.17|484.73|482.33|483.57|481.17|0
1638460180000|2021-12-02 15:49:40|483.9|481.5|483.4|481|484.07|481.67|483.4|481|0
1638460190000|2021-12-02 15:49:50|483.07|480.67|482.9|480.5|483.07|480.67|482.74|480.34|0
1638460200000|2021-12-02 15:50:00|483.9|481.5|484.73|482.33|484.73|482.33|483.9|481.5|0
1638460210000|2021-12-02 15:50:10|485.73|483.33|484.9|482.5|485.73|483.33|484.57|482.17|0
1638460220000|2021-12-02 15:50:20|484.73|482.33|485.4|483|485.4|483|484.73|482.33|0
1638460230000|2021-12-02 15:50:30|485.73|483.33|486.23|483.83|486.23|483.83|485.73|483.33|0
1638460240000|2021-12-02 15:50:40|485.57|483.17|485.07|482.67|485.57|483.17|484.73|482.33|0
1638460250000|2021-12-02 15:50:50|485.23|482.83|485.4|483|485.57|483.17|485.23|482.83|0
1638460260000|2021-12-02 15:51:00|484.98|482.58|484.23|481.83|485.07|482.67|483.73|481.33|0
1638460270000|2021-12-02 15:51:10|484.73|482.33|486.4|484|486.4|484|484.73|482.33|0
1638460280000|2021-12-02 15:51:20|486.07|483.67|485.57|483.17|486.07|483.67|485.57|483.17|0
1638460290000|2021-12-02 15:51:30|485.07|482.67|486.07|483.67|486.07|483.67|485.07|482.67|0
1638460300000|2021-12-02 15:51:40|486.23|483.83|485.4|483|486.23|483.83|485.23|482.83|0
1638460310000|2021-12-02 15:51:50|485.07|482.67|484.4|482|485.07|482.67|484.4|482|0
1638460320000|2021-12-02 15:52:00|484.07|481.67|484.9|482.5|485.07|482.67|484.07|481.67|0
1638460330000|2021-12-02 15:52:10|485.07|482.67|485.73|483.33|485.81|483.41|485.07|482.67|0
1638460340000|2021-12-02 15:52:20|485.07|482.67|484.73|482.33|485.07|482.67|484.4|482|0
1638460350000|2021-12-02 15:52:30|485.07|482.67|485.4|483|485.4|483|484.73|482.33|0
1638460360000|2021-12-02 15:52:40|484.73|482.33|482.4|480|484.73|482.33|482.4|480|0
1638460370000|2021-12-02 15:52:50|483.07|480.67|483.73|481.33|483.9|481.5|483.07|480.67|0
1638460380000|2021-12-02 15:53:00|484.07|481.67|484.57|482.17|484.57|482.17|483.73|481.33|0
1638460390000|2021-12-02 15:53:10|483.4|481|483.31|480.91|483.9|481.5|483.31|480.91|0
1638460400000|2021-12-02 15:53:20|482.9|480.5|483.07|480.67|483.07|480.67|482.57|480.17|0
1638460410000|2021-12-02 15:53:30|482.57|480.17|482.9|480.5|482.9|480.5|482.57|480.17|0
1638460420000|2021-12-02 15:53:40|482.98|480.58|481.57|479.17|482.98|480.58|481.57|479.17|0
1638460430000|2021-12-02 15:53:50|482.07|479.67|480.74|478.34|482.07|479.67|480.74|478.34|0
1638460440000|2021-12-02 15:54:00|481.41|479.01|481.74|479.34|482.07|479.67|481.24|478.84|0
1638460450000|2021-12-02 15:54:10|481.24|478.84|480.41|478.01|481.24|478.84|480.41|478.01|0
1638460460000|2021-12-02 15:54:20|480.91|478.51|479.58|477.18|480.91|478.51|479.58|477.18|0
1638460470000|2021-12-02 15:54:30|479.16|476.76|478.25|475.85|479.16|476.76|478.09|475.69|0
1638460480000|2021-12-02 15:54:40|478.42|476.02|479.25|476.85|479.25|476.85|478.25|475.85|0
1638460490000|2021-12-02 15:54:50|479.58|477.18|479.25|476.85|479.58|477.18|479.08|476.68|0
1638460500000|2021-12-02 15:55:00|479.75|477.35|482.5|480.1|482.5|480.1|479.75|477.35|0
1638460510000|2021-12-02 15:55:10|482.34|479.94|482.83|480.43|482.83|480.43|482.34|479.94|0
1638460520000|2021-12-02 15:55:20|483|480.6|482.34|479.94|483|480.6|482.17|479.77|0
1638460530000|2021-12-02 15:55:30|482|479.6|481.67|479.27|482.34|479.94|481.67|479.27|0
1638460540000|2021-12-02 15:55:40|482|479.6|482.17|479.77|482.34|479.94|481.84|479.44|0
1638460550000|2021-12-02 15:55:50|482.5|480.1|482.5|480.1|482.67|480.27|482.5|480.1|0
1638460560000|2021-12-02 15:56:00|482.67|480.27|483.66|481.26|484.32|481.92|482.67|480.27|0
1638460570000|2021-12-02 15:56:10|483.33|480.93|481.09|478.69|483.33|480.93|480.85|478.45|0
1638460580000|2021-12-02 15:56:20|481.51|479.11|481.67|479.27|481.67|479.27|481.01|478.61|0
1638460590000|2021-12-02 15:56:30|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1638460600000|2021-12-02 15:56:40|482.17|479.77|482.83|480.43|483.16|480.76|482.17|479.77|0
1638460610000|2021-12-02 15:56:50|483|480.6|483.74|481.34|483.99|481.59|483|480.6|0
1638460620000|2021-12-02 15:57:00|484.32|481.92|485.49|483.09|485.49|483.09|483.99|481.59|0
1638460630000|2021-12-02 15:57:10|485.32|482.92|486.82|484.42|487.06|484.66|485.32|482.92|0
1638460640000|2021-12-02 15:57:20|487.98|485.58|488.31|485.91|488.48|486.08|487.98|485.58|0
1638460650000|2021-12-02 15:57:30|489.48|487.08|488.81|486.41|489.82|487.42|488.81|486.41|0
1638460660000|2021-12-02 15:57:40|489.48|487.08|490.32|487.92|490.48|488.08|489.48|487.08|0
1638460670000|2021-12-02 15:57:50|491.15|488.75|491.65|489.25|491.82|489.42|490.65|488.25|0
1638460680000|2021-12-02 15:58:00|490.98|488.58|492.82|490.42|492.82|490.42|490.98|488.58|0
1638460690000|2021-12-02 15:58:10|493.16|490.76|493.16|490.76|493.16|490.76|492.49|490.09|0
1638460700000|2021-12-02 15:58:20|493.32|490.92|494.16|491.76|494.16|491.76|492.99|490.59|0
1638460710000|2021-12-02 15:58:30|494.66|492.26|493.99|491.59|494.66|492.26|493.99|491.59|0
1638460720000|2021-12-02 15:58:40|493.66|491.26|494.33|491.93|494.33|491.93|493.66|491.26|0
1638460730000|2021-12-02 15:58:50|493.99|491.59|494.16|491.76|494.33|491.93|493.66|491.26|0
1638460740000|2021-12-02 15:59:00|493.66|491.26|494.33|491.93|494.66|492.26|493.66|491.26|0
1638460750000|2021-12-02 15:59:10|494.41|492.01|494.07|491.67|494.83|492.43|494.07|491.67|0
1638460760000|2021-12-02 15:59:20|494.33|491.93|493.99|491.59|494.5|492.1|493.83|491.43|0
1638460770000|2021-12-02 15:59:30|494.83|492.43|494.33|491.93|494.83|492.43|494.33|491.93|0
1638460780000|2021-12-02 15:59:40|493.99|491.59|494.16|491.76|494.33|491.93|493.83|491.43|0
1638460790000|2021-12-02 15:59:50|493.99|491.59|494.66|492.26|494.83|492.43|493.99|491.59|0
1638460800000|2021-12-02 16:00:00|494.41|492.01|496.68|494.28|496.68|494.28|494.41|492.01|0
1638460810000|2021-12-02 16:00:10|497.52|495.12|496.01|493.61|497.52|495.12|495.84|493.44|0
1638460820000|2021-12-02 16:00:20|495.41|493.01|494.83|492.43|495.41|493.01|494.83|492.43|0
1638460830000|2021-12-02 16:00:30|495.17|492.77|494.66|492.26|495.17|492.77|494.66|492.26|0
1638460840000|2021-12-02 16:00:40|494.16|491.76|494.33|491.93|494.33|491.93|493.66|491.26|0
1638460850000|2021-12-02 16:00:50|493.83|491.43|493.16|490.76|493.83|491.43|493.16|490.76|0
1638460860000|2021-12-02 16:01:00|492.57|490.17|491.65|489.25|492.65|490.25|491.65|489.25|0
1638460870000|2021-12-02 16:01:10|491.15|488.75|490.65|488.25|491.15|488.75|490.15|487.75|0
1638460880000|2021-12-02 16:01:20|491.15|488.75|492.06|489.66|492.15|489.75|491.15|488.75|0
1638460890000|2021-12-02 16:01:30|491.32|488.92|491.15|488.75|491.32|488.92|490.98|488.58|0
1638460900000|2021-12-02 16:01:40|492.15|489.75|491.32|488.92|492.32|489.92|491.32|488.92|0
1638460910000|2021-12-02 16:01:50|491.98|489.58|490.81|488.41|491.98|489.58|490.81|488.41|0
1638460920000|2021-12-02 16:02:00|491.15|488.75|491.4|489|491.48|489.08|490.81|488.41|0
1638460930000|2021-12-02 16:02:10|491.65|489.25|490.31|487.91|491.65|489.25|490.31|487.91|0
1638460940000|2021-12-02 16:02:20|491.32|488.92|492.82|490.42|492.82|490.42|491.32|488.92|0
1638460950000|2021-12-02 16:02:30|492.65|490.25|493.32|490.92|493.57|491.17|492.65|490.25|0
1638460960000|2021-12-02 16:02:40|493.15|490.75|493.23|490.83|493.23|490.83|492.82|490.42|0
1638460970000|2021-12-02 16:02:50|492.99|490.59|493.15|490.75|493.15|490.75|492.49|490.09|0
1638460980000|2021-12-02 16:03:00|493.23|490.83|492.99|490.59|493.23|490.83|492.82|490.42|0
1638460990000|2021-12-02 16:03:10|493.49|491.09|492.82|490.42|493.82|491.42|492.82|490.42|0
1638461000000|2021-12-02 16:03:20|492.65|490.25|492.82|490.42|492.82|490.42|492.65|490.25|0
1638461010000|2021-12-02 16:03:30|491.65|489.25|492.48|490.08|492.48|490.08|491.06|488.66|0
1638461020000|2021-12-02 16:03:40|492.32|489.92|491.31|488.91|492.32|489.92|491.31|488.91|0
1638461030000|2021-12-02 16:03:50|491.65|489.25|491.82|489.42|492.15|489.75|491.65|489.25|0
1638461040000|2021-12-02 16:04:00|491.15|488.75|492.32|489.92|492.32|489.92|491.15|488.75|0
1638461050000|2021-12-02 16:04:10|492.15|489.75|490.98|488.58|492.15|489.75|490.98|488.58|0
1638461060000|2021-12-02 16:04:20|490.65|488.25|490.57|488.17|491.82|489.42|490.57|488.17|0
1638461070000|2021-12-02 16:04:30|490.82|488.42|489.99|487.59|490.82|488.42|489.99|487.59|0
1638461080000|2021-12-02 16:04:40|489.82|487.42|489.48|487.08|489.82|487.42|489.4|487|0
1638461090000|2021-12-02 16:04:50|489.65|487.25|489.99|487.59|489.99|487.59|489.56|487.16|0
1638461100000|2021-12-02 16:05:00|490.49|488.09|490.4|488|490.49|488.09|489.82|487.42|0
1638461110000|2021-12-02 16:05:10|490.99|488.59|490.15|487.75|490.99|488.59|490.15|487.75|0
1638461120000|2021-12-02 16:05:20|491.16|488.76|490.49|488.09|491.16|488.76|490.49|488.09|0
1638461130000|2021-12-02 16:05:30|490.32|487.92|490.32|487.92|491.16|488.76|490.32|487.92|0
1638461140000|2021-12-02 16:05:40|489.99|487.59|490.82|488.42|490.82|488.42|489.99|487.59|0
1638461150000|2021-12-02 16:05:50|490.49|488.09|490.65|488.25|490.65|488.25|490.49|488.09|0
1638461160000|2021-12-02 16:06:00|490.82|488.42|490.73|488.33|490.82|488.42|489.82|487.42|0
1638461170000|2021-12-02 16:06:10|490.82|488.42|490.99|488.59|491.16|488.76|490.65|488.25|0
1638461180000|2021-12-02 16:06:20|490.65|488.25|491.66|489.26|491.66|489.26|490.65|488.25|0
1638461190000|2021-12-02 16:06:30|491.49|489.09|492.66|490.26|492.66|490.26|491.16|488.76|0
1638461200000|2021-12-02 16:06:40|493.5|491.1|494|491.6|494.51|492.11|493.5|491.1|0
1638461210000|2021-12-02 16:06:50|494.17|491.77|492.94|490.54|495.01|492.61|492.94|490.54|0
1638461220000|2021-12-02 16:07:00|493.11|490.71|496.02|493.62|496.02|493.62|492.1|489.7|0
1638461230000|2021-12-02 16:07:10|495.35|492.95|495.35|492.95|495.35|492.95|495.18|492.78|0
1638461240000|2021-12-02 16:07:20|495.52|493.12|495.52|493.12|495.52|493.12|495.35|492.95|0
1638461250000|2021-12-02 16:07:30|495.68|493.28|496.36|493.96|496.36|493.96|495.68|493.28|0
1638461260000|2021-12-02 16:07:40|496.27|493.87|498.21|495.81|498.21|495.81|496.27|493.87|0
1638461270000|2021-12-02 16:07:50|498.38|495.98|497.78|495.38|498.38|495.98|497.37|494.97|0
1638461280000|2021-12-02 16:08:00|497.7|495.3|497.7|495.3|497.7|495.3|496.77|494.37|0
1638461290000|2021-12-02 16:08:10|498.71|496.31|497.53|495.13|498.71|496.31|497.53|495.13|0
1638461300000|2021-12-02 16:08:20|497.7|495.3|495.51|493.11|500.16|497.76|495.51|493.11|0
1638461310000|2021-12-02 16:08:30|495.18|492.78|495.51|493.11|496.02|493.62|495.18|492.78|0
1638461320000|2021-12-02 16:08:40|494.84|492.44|496.19|493.79|496.19|493.79|494.84|492.44|0
1638461330000|2021-12-02 16:08:50|496.35|493.95|496.69|494.29|496.69|494.29|496.35|493.95|0
1638461340000|2021-12-02 16:09:00|496.19|493.79|495.85|493.45|496.19|493.79|495.18|492.78|0
1638461350000|2021-12-02 16:09:10|496.19|493.79|496.27|493.87|496.69|494.29|496.19|493.79|0
1638461360000|2021-12-02 16:09:20|495.85|493.45|495.76|493.36|496.02|493.62|495.76|493.36|0
1638461370000|2021-12-02 16:09:30|495.51|493.11|496.35|493.95|496.35|493.95|495.51|493.11|0
1638461380000|2021-12-02 16:09:40|496.52|494.12|498.21|495.81|498.21|495.81|496.52|494.12|0
1638461390000|2021-12-02 16:09:50|497.78|495.38|498.04|495.64|498.55|496.15|497.78|495.38|0
1638461400000|2021-12-02 16:10:00|497.87|495.47|496.69|494.29|497.87|495.47|496.69|494.29|0
1638461410000|2021-12-02 16:10:10|497.2|494.8|497.03|494.63|497.37|494.97|497.03|494.63|0
1638461420000|2021-12-02 16:10:20|497.37|494.97|496.86|494.46|497.37|494.97|496.86|494.46|0
1638461430000|2021-12-02 16:10:30|497.53|495.13|498.38|495.98|498.38|495.98|497.2|494.8|0
1638461440000|2021-12-02 16:10:40|498.72|496.32|499.22|496.82|499.56|497.16|498.72|496.32|0
1638461450000|2021-12-02 16:10:50|499.39|496.99|499.22|496.82|499.39|496.99|499.22|496.82|0
1638461460000|2021-12-02 16:11:00|498.89|496.49|498.55|496.15|498.89|496.49|498.21|495.81|0
1638461470000|2021-12-02 16:11:10|498.89|496.49|497.7|495.3|498.89|496.49|497.7|495.3|0
1638461480000|2021-12-02 16:11:20|497.87|495.47|496.18|493.78|497.87|495.47|496.18|493.78|0
1638461490000|2021-12-02 16:11:30|495.85|493.45|495.01|492.61|495.85|493.45|495.01|492.61|0
1638461500000|2021-12-02 16:11:40|494.33|491.93|495.17|492.77|495.68|493.28|494.33|491.93|0
1638461510000|2021-12-02 16:11:50|495.51|493.11|496.1|493.7|496.1|493.7|495.34|492.94|0
1638461520000|2021-12-02 16:12:00|496.18|493.78|495.51|493.11|496.18|493.78|495.01|492.61|0
1638461530000|2021-12-02 16:12:10|495.68|493.28|496.35|493.95|496.35|493.95|495.68|493.28|0
1638461540000|2021-12-02 16:12:20|496.86|494.46|497.2|494.8|497.2|494.8|496.86|494.46|0
1638461550000|2021-12-02 16:12:30|497.36|494.96|497.03|494.63|497.36|494.96|497.03|494.63|0
1638461560000|2021-12-02 16:12:40|496.86|494.46|497.2|494.8|497.2|494.8|496.77|494.37|0
1638461570000|2021-12-02 16:12:50|497.36|494.96|497.2|494.8|497.53|495.13|497.2|494.8|0
1638461580000|2021-12-02 16:13:00|497.03|494.63|495.68|493.28|497.03|494.63|495.68|493.28|0
1638461590000|2021-12-02 16:13:10|495.51|493.11|495.59|493.19|495.59|493.19|495|492.6|0
1638461600000|2021-12-02 16:13:20|495.34|492.94|494.84|492.44|495.34|492.94|494.84|492.44|0
1638461610000|2021-12-02 16:13:30|495|492.6|493.83|491.43|495|492.6|493.83|491.43|0
1638461620000|2021-12-02 16:13:40|493.32|490.92|493.83|491.43|493.83|491.43|493.32|490.92|0
1638461630000|2021-12-02 16:13:50|493.49|491.09|493.32|490.92|493.49|491.09|493.32|490.92|0
1638461640000|2021-12-02 16:14:00|494.75|492.35|495|492.6|495.68|493.28|494.75|492.35|0
1638461650000|2021-12-02 16:14:10|495.25|492.85|496.69|494.29|496.69|494.29|495.25|492.85|0
1638461660000|2021-12-02 16:14:20|496.35|493.95|497.03|494.63|497.03|494.63|496.35|493.95|0
1638461670000|2021-12-02 16:14:30|497.7|495.3|497.53|495.13|497.7|495.3|497.36|494.96|0
1638461680000|2021-12-02 16:14:40|497.36|494.96|497.53|495.13|498.04|495.64|497.36|494.96|0
1638461690000|2021-12-02 16:14:50|497.36|494.96|496.69|494.29|497.36|494.96|496.69|494.29|0
1638461700000|2021-12-02 16:15:00|497.03|494.63|498.46|496.06|498.46|496.06|497.03|494.63|0
1638461710000|2021-12-02 16:15:10|497.87|495.47|497.03|494.63|497.87|495.47|497.03|494.63|0
1638461720000|2021-12-02 16:15:20|497.11|494.71|496.77|494.37|497.19|494.79|496.77|494.37|0
1638461730000|2021-12-02 16:15:30|497.78|495.38|498.88|496.48|498.88|496.48|497.78|495.38|0
1638461740000|2021-12-02 16:15:40|499.05|496.65|498.71|496.31|499.05|496.65|498.21|495.81|0
1638461750000|2021-12-02 16:15:50|498.96|496.56|498.71|496.31|498.96|496.56|498.38|495.98|0
1638461760000|2021-12-02 16:16:00|499.56|497.16|499.05|496.65|499.64|497.24|499.05|496.65|0
1638461770000|2021-12-02 16:16:10|499.39|496.99|499.22|496.82|499.39|496.99|499.05|496.65|0
1638461780000|2021-12-02 16:16:20|500.07|497.67|501.08|498.68|501.08|498.68|500.07|497.67|0
1638461790000|2021-12-02 16:16:30|500.57|498.17|501.93|499.53|501.93|499.53|500.57|498.17|0
1638461800000|2021-12-02 16:16:40|501.76|499.36|500.74|498.34|501.76|499.36|500.74|498.34|0
1638461810000|2021-12-02 16:16:50|501.08|498.68|500.65|498.25|501.08|498.68|500.65|498.25|0
1638461820000|2021-12-02 16:17:00|500.4|498|499.05|496.65|500.4|498|499.05|496.65|0
1638461830000|2021-12-02 16:17:10|499.73|497.33|499.56|497.16|499.73|497.33|499.39|496.99|0
1638461840000|2021-12-02 16:17:20|499.73|497.33|500.74|498.34|500.74|498.34|499.73|497.33|0
1638461850000|2021-12-02 16:17:30|500.65|498.25|501.08|498.68|501.25|498.85|500.57|498.17|0
1638461860000|2021-12-02 16:17:40|501.42|499.02|500.74|498.34|501.42|499.02|500.74|498.34|0
1638461870000|2021-12-02 16:17:50|500.91|498.51|500.57|498.17|500.91|498.51|500.57|498.17|0
1638461880000|2021-12-02 16:18:00|500.74|498.34|500.74|498.34|501.25|498.85|500.74|498.34|0
1638461890000|2021-12-02 16:18:10|500.91|498.51|500.57|498.17|500.91|498.51|500.57|498.17|0
1638461900000|2021-12-02 16:18:20|499.56|497.16|498.88|496.48|499.56|497.16|498.71|496.31|0
1638461910000|2021-12-02 16:18:30|499.56|497.16|499.13|496.73|499.73|497.33|499.13|496.73|0
1638461920000|2021-12-02 16:18:40|499.56|497.16|499.9|497.5|499.9|497.5|499.47|497.07|0
1638461930000|2021-12-02 16:18:50|499.73|497.33|499.73|497.33|499.73|497.33|499.56|497.16|0
1638461940000|2021-12-02 16:19:00|500.4|498|500.23|497.83|500.4|498|500.06|497.66|0
1638461950000|2021-12-02 16:19:10|500.74|498.34|499.56|497.16|500.74|498.34|499.39|496.99|0
1638461960000|2021-12-02 16:19:20|499.9|497.5|500.06|497.66|500.23|497.83|499.9|497.5|0
1638461970000|2021-12-02 16:19:30|499.73|497.33|500.4|498|500.4|498|499.73|497.33|0
1638461980000|2021-12-02 16:19:40|500.23|497.83|500.23|497.83|500.4|498|500.23|497.83|0
1638461990000|2021-12-02 16:19:50|500.06|497.66|500.06|497.66|500.06|497.66|499.9|497.5|0
1638462000000|2021-12-02 16:20:00|500.23|497.83|501.42|499.02|501.42|499.02|500.06|497.66|0
1638462010000|2021-12-02 16:20:10|501.93|499.53|501.59|499.19|501.93|499.53|501.08|498.68|0
1638462020000|2021-12-02 16:20:20|503.11|500.71|503.79|501.39|504.13|501.73|503.11|500.71|0
1638462030000|2021-12-02 16:20:30|504.64|502.24|503.96|501.56|504.64|502.24|503.79|501.39|0
1638462040000|2021-12-02 16:20:40|503.45|501.05|503.28|500.88|503.62|501.22|503.28|500.88|0
1638462050000|2021-12-02 16:20:50|503.11|500.71|503.11|500.71|503.11|500.71|503.11|500.71|0
1638462060000|2021-12-02 16:21:00|502.94|500.54|501.93|499.53|502.94|500.54|501.93|499.53|0
1638462070000|2021-12-02 16:21:10|500.91|498.51|502.1|499.7|502.1|499.7|500.91|498.51|0
1638462080000|2021-12-02 16:21:20|502.26|499.86|501.93|499.53|502.35|499.95|501.93|499.53|0
1638462090000|2021-12-02 16:21:30|502.26|499.86|501.93|499.53|502.26|499.86|501.76|499.36|0
1638462100000|2021-12-02 16:21:40|501.08|498.68|501.42|499.02|501.42|499.02|501.08|498.68|0
1638462110000|2021-12-02 16:21:50|501.25|498.85|501.42|499.02|501.42|499.02|501.25|498.85|0
1638462120000|2021-12-02 16:22:00|501.25|498.85|501.59|499.19|501.76|499.36|501.25|498.85|0
1638462130000|2021-12-02 16:22:10|501.08|498.68|501.25|498.85|501.76|499.36|501.08|498.68|0
1638462140000|2021-12-02 16:22:20|501.5|499.1|501.59|499.19|501.76|499.36|501.5|499.1|0
1638462150000|2021-12-02 16:22:30|501.76|499.36|502.26|499.86|502.26|499.86|501.76|499.36|0
1638462160000|2021-12-02 16:22:40|502.09|499.69|501.67|499.27|502.09|499.69|501.67|499.27|0
1638462170000|2021-12-02 16:22:50|500.74|498.34|500.82|498.42|500.82|498.42|500.4|498|0
1638462180000|2021-12-02 16:23:00|500.91|498.51|501.16|498.76|501.92|499.52|500.91|498.51|0
1638462190000|2021-12-02 16:23:10|500.91|498.51|501.25|498.85|501.25|498.85|500.91|498.51|0
1638462200000|2021-12-02 16:23:20|500.57|498.17|500.91|498.51|501.08|498.68|500.57|498.17|0
1638462210000|2021-12-02 16:23:30|501.08|498.68|500.06|497.66|501.08|498.68|500.06|497.66|0
1638462220000|2021-12-02 16:23:40|500.57|498.17|501.25|498.85|501.25|498.85|500.57|498.17|0
1638462230000|2021-12-02 16:23:50|501.59|499.19|501.59|499.19|501.59|499.19|501.59|499.19|0
1638462240000|2021-12-02 16:24:00|501.75|499.35|501.25|498.85|501.75|499.35|500.91|498.51|0
1638462250000|2021-12-02 16:24:10|500.74|498.34|500.57|498.17|500.74|498.34|500.4|498|0
1638462260000|2021-12-02 16:24:20|500.4|498|499.72|497.32|500.57|498.17|499.72|497.32|0
1638462270000|2021-12-02 16:24:30|499.47|497.07|499.72|497.32|499.72|497.32|499.3|496.9|0
1638462280000|2021-12-02 16:24:40|499.89|497.49|500.23|497.83|500.23|497.83|499.72|497.32|0
1638462290000|2021-12-02 16:24:50|500.06|497.66|499.39|496.99|500.06|497.66|499.39|496.99|0
1638462300000|2021-12-02 16:25:00|499.22|496.82|499.05|496.65|500.4|498|499.05|496.65|0
1638462310000|2021-12-02 16:25:10|499.22|496.82|499.8|497.4|499.8|497.4|499.05|496.65|0
1638462320000|2021-12-02 16:25:20|499.89|497.49|500.06|497.66|500.06|497.66|499.89|497.49|0
1638462330000|2021-12-02 16:25:30|499.55|497.15|499.22|496.82|499.55|497.15|499.22|496.82|0
1638462340000|2021-12-02 16:25:40|499.55|497.15|500.23|497.83|500.23|497.83|499.55|497.15|0
1638462350000|2021-12-02 16:25:50|500.06|497.66|499.89|497.49|500.06|497.66|499.89|497.49|0
1638462360000|2021-12-02 16:26:00|500.06|497.66|501.08|498.68|501.25|498.85|500.06|497.66|0
1638462370000|2021-12-02 16:26:10|501.75|499.35|501.75|499.35|501.75|499.35|501.41|499.01|0
1638462380000|2021-12-02 16:26:20|502.43|500.03|501.58|499.18|502.43|500.03|501.58|499.18|0
1638462390000|2021-12-02 16:26:30|501.41|499.01|501.75|499.35|501.75|499.35|501.41|499.01|0
1638462400000|2021-12-02 16:26:40|501.92|499.52|500.91|498.51|501.92|499.52|500.91|498.51|0
1638462410000|2021-12-02 16:26:50|501.25|498.85|500.99|498.59|501.25|498.85|500.57|498.17|0
1638462420000|2021-12-02 16:27:00|500.91|498.51|501.25|498.85|501.25|498.85|500.65|498.25|0
1638462430000|2021-12-02 16:27:10|501.08|498.68|501.75|499.35|501.92|499.52|501.08|498.68|0
1638462440000|2021-12-02 16:27:20|502.43|500.03|502.85|500.45|503.11|500.71|502.43|500.03|0
1638462450000|2021-12-02 16:27:30|502.6|500.2|503.11|500.71|503.28|500.88|502.6|500.2|0
1638462460000|2021-12-02 16:27:40|502.43|500.03|502.6|500.2|502.6|500.2|502.43|500.03|0
1638462470000|2021-12-02 16:27:50|502.94|500.54|503.11|500.71|503.11|500.71|502.6|500.2|0
1638462480000|2021-12-02 16:28:00|502.77|500.37|502.6|500.2|502.77|500.37|502.6|500.2|0
1638462490000|2021-12-02 16:28:10|502.77|500.37|502.94|500.54|503.19|500.79|502.77|500.37|0
1638462500000|2021-12-02 16:28:20|502.77|500.37|502.77|500.37|502.77|500.37|502.6|500.2|0
1638462510000|2021-12-02 16:28:30|502.6|500.2|502.26|499.86|502.6|500.2|502.09|499.69|0
1638462520000|2021-12-02 16:28:40|502.09|499.69|502.43|500.03|502.43|500.03|501.58|499.18|0
1638462530000|2021-12-02 16:28:50|502.6|500.2|502.85|500.45|502.85|500.45|502.43|500.03|0
1638462540000|2021-12-02 16:29:00|503.11|500.71|502.6|500.2|503.11|500.71|502.26|499.86|0
1638462550000|2021-12-02 16:29:10|502.09|499.69|501.41|499.01|502.26|499.86|501.41|499.01|0
1638462560000|2021-12-02 16:29:20|501.58|499.18|501.41|499.01|502|499.6|501.41|499.01|0
1638462570000|2021-12-02 16:29:30|501.92|499.52|501.75|499.35|501.92|499.52|501.75|499.35|0
1638462580000|2021-12-02 16:29:40|502.09|499.69|501.75|499.35|502.09|499.69|501.75|499.35|0
1638462590000|2021-12-02 16:29:50|500.9|498.5|500.9|498.5|500.9|498.5|500.57|498.17|0
1638462600000|2021-12-02 16:30:00|502.26|499.86|502.43|500.03|502.43|500.03|502.09|499.69|0
1638462610000|2021-12-02 16:30:10|501.75|499.35|500.57|498.17|501.75|499.35|500.57|498.17|0
1638462620000|2021-12-02 16:30:20|500.9|498.5|501.92|499.52|501.92|499.52|500.9|498.5|0
1638462630000|2021-12-02 16:30:30|501.58|499.18|502.6|500.2|502.6|500.2|501.41|499.01|0
1638462640000|2021-12-02 16:30:40|502.43|500.03|501.07|498.67|502.6|500.2|501.07|498.67|0
1638462650000|2021-12-02 16:30:50|499.89|497.49|499.38|496.98|500.4|498|499.38|496.98|0
1638462660000|2021-12-02 16:31:00|498.2|495.8|498.87|496.47|499.21|496.81|498.2|495.8|0
1638462670000|2021-12-02 16:31:10|498.37|495.97|497.52|495.12|498.37|495.97|497.52|495.12|0
1638462680000|2021-12-02 16:31:20|497.02|494.62|495.5|493.1|497.02|494.62|495.33|492.93|0
1638462690000|2021-12-02 16:31:30|495.58|493.18|493.82|491.42|495.58|493.18|493.82|491.42|0
1638462700000|2021-12-02 16:31:40|494.15|491.75|492.81|490.41|494.15|491.75|492.81|490.41|0
1638462710000|2021-12-02 16:31:50|491.97|489.57|491.63|489.23|491.97|489.57|491.13|488.73|0
1638462720000|2021-12-02 16:32:00|491.8|489.4|490.46|488.06|491.8|489.4|490.46|488.06|0
1638462730000|2021-12-02 16:32:10|490.79|488.39|491.63|489.23|491.63|489.23|490.79|488.39|0
1638462740000|2021-12-02 16:32:20|491.88|489.48|492.47|490.07|492.47|490.07|491.63|489.23|0
1638462750000|2021-12-02 16:32:30|492.38|489.98|492.98|490.58|492.98|490.58|492.14|489.74|0
1638462760000|2021-12-02 16:32:40|492.14|489.74|492.22|489.82|492.22|489.82|491.63|489.23|0
1638462770000|2021-12-02 16:32:50|492.14|489.74|493.51|491.11|493.51|491.11|492.14|489.74|0
1638462780000|2021-12-02 16:33:00|493.68|491.28|493.34|490.94|493.68|491.28|493.34|490.94|0
1638462790000|2021-12-02 16:33:10|493.68|491.28|491.33|488.93|493.68|491.28|491.33|488.93|0
1638462800000|2021-12-02 16:33:20|491.16|488.76|490.32|487.92|491.16|488.76|490.16|487.76|0
1638462810000|2021-12-02 16:33:30|489.82|487.42|490.74|488.34|490.74|488.34|489.82|487.42|0
1638462820000|2021-12-02 16:33:40|490.83|488.43|490.83|488.43|491.74|489.34|490.32|487.92|0
1638462830000|2021-12-02 16:33:50|489.65|487.25|491.16|488.76|491.16|488.76|489.65|487.25|0
1638462840000|2021-12-02 16:34:00|491.33|488.93|492.08|489.68|492.08|489.68|491.33|488.93|0
1638462850000|2021-12-02 16:34:10|491.66|489.26|491.83|489.43|492.33|489.93|491.66|489.26|0
1638462860000|2021-12-02 16:34:20|492.33|489.93|493.51|491.11|493.51|491.11|492.33|489.93|0
1638462870000|2021-12-02 16:34:30|492.67|490.27|492.17|489.77|492.67|490.27|492.17|489.77|0
1638462880000|2021-12-02 16:34:40|492.84|490.44|492.5|490.1|492.84|490.44|492.25|489.85|0
1638462890000|2021-12-02 16:34:50|492.67|490.27|493.34|490.94|493.34|490.94|492.67|490.27|0
1638462900000|2021-12-02 16:35:00|492.17|489.77|492.33|489.93|492.33|489.93|491.66|489.26|0
1638462910000|2021-12-02 16:35:10|493|490.6|492.41|490.01|493.42|491.02|492.41|490.01|0
1638462920000|2021-12-02 16:35:20|492.67|490.27|492.84|490.44|492.84|490.44|492.67|490.27|0
1638462930000|2021-12-02 16:35:30|492|489.6|492.33|489.93|492.67|490.27|492|489.6|0
1638462940000|2021-12-02 16:35:40|493.17|490.77|492.16|489.76|493.17|490.77|491.66|489.26|0
1638462950000|2021-12-02 16:35:50|491.83|489.43|492.33|489.93|493|490.6|491.83|489.43|0
1638462960000|2021-12-02 16:36:00|491.66|489.26|492.24|489.84|492.24|489.84|491.66|489.26|0
1638462970000|2021-12-02 16:36:10|492.33|489.93|493.17|490.77|493.17|490.77|492.16|489.76|0
1638462980000|2021-12-02 16:36:20|494.01|491.61|493.51|491.11|494.01|491.61|493.51|491.11|0
1638462990000|2021-12-02 16:36:30|493.67|491.27|493.34|490.94|493.84|491.44|493.34|490.94|0
1638463000000|2021-12-02 16:36:40|493.51|491.11|493|490.6|493.51|491.11|492.67|490.27|0
1638463010000|2021-12-02 16:36:50|494.01|491.61|494.18|491.78|494.18|491.78|494.01|491.61|0
1638463020000|2021-12-02 16:37:00|494.51|492.11|495.35|492.95|495.69|493.29|494.51|492.11|0
1638463030000|2021-12-02 16:37:10|495.19|492.79|494.51|492.11|495.19|492.79|494.51|492.11|0
1638463040000|2021-12-02 16:37:20|494.59|492.19|494.51|492.11|494.59|492.19|494.51|492.11|0
1638463050000|2021-12-02 16:37:30|495.02|492.62|494.18|491.78|495.02|492.62|494.18|491.78|0
1638463060000|2021-12-02 16:37:40|494.51|492.11|494.85|492.45|495.35|492.95|494.51|492.11|0
1638463070000|2021-12-02 16:37:50|495.19|492.79|495.86|493.46|495.86|493.46|495.02|492.62|0
1638463080000|2021-12-02 16:38:00|496.03|493.63|498.05|495.65|498.05|495.65|496.03|493.63|0
1638463090000|2021-12-02 16:38:10|497.71|495.31|498.22|495.82|498.22|495.82|497.71|495.31|0
1638463100000|2021-12-02 16:38:20|498.38|495.98|498.13|495.73|498.72|496.32|497.88|495.48|0
1638463110000|2021-12-02 16:38:30|497.71|495.31|498.05|495.65|498.22|495.82|497.71|495.31|0
1638463120000|2021-12-02 16:38:40|497.88|495.48|497.88|495.48|498.05|495.65|497.88|495.48|0
1638463130000|2021-12-02 16:38:50|498.05|495.65|497.54|495.14|498.22|495.82|497.54|495.14|0
1638463140000|2021-12-02 16:39:00|496.61|494.21|497.04|494.64|497.04|494.64|496.61|494.21|0
1638463150000|2021-12-02 16:39:10|497.45|495.05|497.12|494.72|497.54|495.14|497.04|494.64|0
1638463160000|2021-12-02 16:39:20|496.7|494.3|495.52|493.12|496.7|494.3|495.52|493.12|0
1638463170000|2021-12-02 16:39:30|495.02|492.62|496.03|493.63|496.19|493.79|495.02|492.62|0
1638463180000|2021-12-02 16:39:40|495.18|492.78|496.19|493.79|496.19|493.79|495.18|492.78|0
1638463190000|2021-12-02 16:39:50|495.35|492.95|495.35|492.95|495.35|492.95|495.18|492.78|0
1638463200000|2021-12-02 16:40:00|494.85|492.45|495.69|493.29|495.69|493.29|494.85|492.45|0
1638463210000|2021-12-02 16:40:10|496.03|493.63|497.37|494.97|497.37|494.97|496.03|493.63|0
1638463220000|2021-12-02 16:40:20|498.38|495.98|498.55|496.15|498.72|496.32|498.38|495.98|0
1638463230000|2021-12-02 16:40:30|498.72|496.32|498.38|495.98|498.72|496.32|498.05|495.65|0
1638463240000|2021-12-02 16:40:40|498.55|496.15|498.38|495.98|498.55|496.15|498.21|495.81|0
1638463250000|2021-12-02 16:40:50|497.88|495.48|499.06|496.66|499.73|497.33|497.88|495.48|0
1638463260000|2021-12-02 16:41:00|499.73|497.33|500.75|498.35|500.75|498.35|499.56|497.16|0
1638463270000|2021-12-02 16:41:10|500.92|498.52|501.76|499.36|501.76|499.36|500.92|498.52|0
1638463280000|2021-12-02 16:41:20|500.58|498.18|501.08|498.68|501.08|498.68|500.58|498.18|0
1638463290000|2021-12-02 16:41:30|500.75|498.35|500.58|498.18|500.75|498.35|500.07|497.67|0
1638463300000|2021-12-02 16:41:40|500.41|498.01|499.9|497.5|500.58|498.18|499.9|497.5|0
1638463310000|2021-12-02 16:41:50|500.41|498.01|499.9|497.5|500.91|498.51|499.9|497.5|0
1638463320000|2021-12-02 16:42:00|499.73|497.33|500.07|497.67|500.24|497.84|499.73|497.33|0
1638463330000|2021-12-02 16:42:10|499.73|497.33|499.23|496.83|500.15|497.75|499.23|496.83|0
1638463340000|2021-12-02 16:42:20|499.39|496.99|499.06|496.66|499.56|497.16|499.06|496.66|0
1638463350000|2021-12-02 16:42:30|499.73|497.33|500.07|497.67|500.24|497.84|499.73|497.33|0
1638463360000|2021-12-02 16:42:40|500.24|497.84|499.23|496.83|500.24|497.84|499.23|496.83|0
1638463370000|2021-12-02 16:42:50|499.06|496.66|498.55|496.15|499.06|496.66|498.55|496.15|0
1638463380000|2021-12-02 16:43:00|498.72|496.32|497.54|495.14|498.72|496.32|497.37|494.97|0
1638463390000|2021-12-02 16:43:10|497.71|495.31|497.71|495.31|498.21|495.81|497.71|495.31|0
1638463400000|2021-12-02 16:43:20|497.54|495.14|496.7|494.3|497.54|495.14|496.7|494.3|0
1638463410000|2021-12-02 16:43:30|496.36|493.96|495.77|493.37|496.36|493.96|495.69|493.29|0
1638463420000|2021-12-02 16:43:40|495.69|493.29|494.34|491.94|495.69|493.29|494.34|491.94|0
1638463430000|2021-12-02 16:43:50|494.51|492.11|494.17|491.77|494.85|492.45|494.17|491.77|0
1638463440000|2021-12-02 16:44:00|494.68|492.28|494.85|492.45|494.85|492.45|494.51|492.11|0
1638463450000|2021-12-02 16:44:10|495.01|492.61|495.69|493.29|495.69|493.29|495.01|492.61|0
1638463460000|2021-12-02 16:44:20|495.18|492.78|494.85|492.45|495.35|492.95|494.85|492.45|0
1638463470000|2021-12-02 16:44:30|495.18|492.78|495.01|492.61|495.18|492.78|495.01|492.61|0
1638463480000|2021-12-02 16:44:40|494.85|492.45|495.01|492.61|495.35|492.95|494.85|492.45|0
1638463490000|2021-12-02 16:44:50|494.34|491.94|494.34|491.94|494.51|492.11|494.34|491.94|0
1638463500000|2021-12-02 16:45:00|494.17|491.77|495.18|492.78|495.18|492.78|494.17|491.77|0
1638463510000|2021-12-02 16:45:10|494.85|492.45|494.85|492.45|495.85|493.45|494.85|492.45|0
1638463520000|2021-12-02 16:45:20|494.68|492.28|493.67|491.27|494.68|492.28|493.67|491.27|0
1638463530000|2021-12-02 16:45:30|493.84|491.44|491.99|489.59|494.17|491.77|491.99|489.59|0
1638463540000|2021-12-02 16:45:40|492.16|489.76|492.16|489.76|492.33|489.93|492.16|489.76|0
1638463550000|2021-12-02 16:45:50|492.33|489.93|493.17|490.77|493.17|490.77|492.33|489.93|0
1638463560000|2021-12-02 16:46:00|493.67|491.27|493.67|491.27|494|491.6|493.67|491.27|0
1638463570000|2021-12-02 16:46:10|492.83|490.43|493|490.6|493.33|490.93|492.83|490.43|0
1638463580000|2021-12-02 16:46:20|493.17|490.77|493|490.6|493.33|490.93|493|490.6|0
1638463590000|2021-12-02 16:46:30|492.83|490.43|492.49|490.09|492.83|490.43|492.49|490.09|0
1638463600000|2021-12-02 16:46:40|492.33|489.93|492.66|490.26|493.5|491.1|492.33|489.93|0
1638463610000|2021-12-02 16:46:50|493|490.6|493.67|491.27|493.67|491.27|493|490.6|0
1638463620000|2021-12-02 16:47:00|494|491.6|493.16|490.76|494.17|491.77|493.16|490.76|0
1638463630000|2021-12-02 16:47:10|492.83|490.43|492.83|490.43|493|490.6|492.83|490.43|0
1638463640000|2021-12-02 16:47:20|492.66|490.26|491.49|489.09|492.83|490.43|491.49|489.09|0
1638463650000|2021-12-02 16:47:30|492.16|489.76|491.82|489.42|492.33|489.93|491.82|489.42|0
1638463660000|2021-12-02 16:47:40|491.99|489.59|492.49|490.09|492.49|490.09|491.49|489.09|0
1638463670000|2021-12-02 16:47:50|492.16|489.76|492.33|489.93|492.33|489.93|492.16|489.76|0
1638463680000|2021-12-02 16:48:00|492.83|490.43|492.83|490.43|493.08|490.68|492.83|490.43|0
1638463690000|2021-12-02 16:48:10|492.66|490.26|492.66|490.26|492.66|490.26|492.16|489.76|0
1638463700000|2021-12-02 16:48:20|492.83|490.43|493.84|491.44|493.84|491.44|492.66|490.26|0
1638463710000|2021-12-02 16:48:30|493.67|491.27|494.17|491.77|494.51|492.11|493.67|491.27|0
1638463720000|2021-12-02 16:48:40|494.51|492.11|494.68|492.28|494.68|492.28|494.51|492.11|0
1638463730000|2021-12-02 16:48:50|494.84|492.44|495.18|492.78|495.52|493.12|494.84|492.44|0
1638463740000|2021-12-02 16:49:00|495.01|492.61|495.01|492.61|495.18|492.78|495.01|492.61|0
1638463750000|2021-12-02 16:49:10|494.84|492.44|496.69|494.29|496.69|494.29|494.84|492.44|0
1638463760000|2021-12-02 16:49:20|497.2|494.8|497.87|495.47|497.87|495.47|496.86|494.46|0
1638463770000|2021-12-02 16:49:30|499.05|496.65|499.39|496.99|499.56|497.16|499.05|496.65|0
1638463780000|2021-12-02 16:49:40|499.56|497.16|500.4|498|500.4|498|499.56|497.16|0
1638463790000|2021-12-02 16:49:50|500.15|497.75|499.9|497.5|500.23|497.83|499.9|497.5|0
1638463800000|2021-12-02 16:50:00|499.39|496.99|498.88|496.48|499.39|496.99|498.88|496.48|0
1638463810000|2021-12-02 16:50:10|499.73|497.33|500.57|498.17|500.57|498.17|499.56|497.16|0
1638463820000|2021-12-02 16:50:20|501.25|498.85|501.25|498.85|501.42|499.02|501.25|498.85|0
1638463830000|2021-12-02 16:50:30|501.59|499.19|500.74|498.34|501.59|499.19|500.74|498.34|0
1638463840000|2021-12-02 16:50:40|500.4|498|500.57|498.17|500.57|498.17|500.07|497.67|0
1638463850000|2021-12-02 16:50:50|500.23|497.83|500.4|498|500.57|498.17|500.23|497.83|0
1638463860000|2021-12-02 16:51:00|500.23|497.83|499.56|497.16|500.4|498|499.56|497.16|0
1638463870000|2021-12-02 16:51:10|499.73|497.33|499.73|497.33|500.23|497.83|499.73|497.33|0
1638463880000|2021-12-02 16:51:20|500.06|497.66|499.39|496.99|500.06|497.66|499.39|496.99|0
1638463890000|2021-12-02 16:51:30|499.56|497.16|499.47|497.07|499.73|497.33|499.47|497.07|0
1638463900000|2021-12-02 16:51:40|499.56|497.16|500.4|498|500.4|498|499.56|497.16|0
1638463910000|2021-12-02 16:51:50|500.06|497.66|500.06|497.66|500.23|497.83|500.06|497.66|0
1638463920000|2021-12-02 16:52:00|500.74|498.34|500.57|498.17|500.74|498.34|500.4|498|0
1638463930000|2021-12-02 16:52:10|500.4|498|500.06|497.66|500.74|498.34|500.06|497.66|0
1638463940000|2021-12-02 16:52:20|499.73|497.33|498.04|495.64|499.73|497.33|498.04|495.64|0
1638463950000|2021-12-02 16:52:30|498.38|495.98|499.73|497.33|499.73|497.33|498.38|495.98|0
1638463960000|2021-12-02 16:52:40|499.22|496.82|499.22|496.82|499.22|496.82|498.88|496.48|0
1638463970000|2021-12-02 16:52:50|499.05|496.65|498.71|496.31|499.05|496.65|498.71|496.31|0
1638463980000|2021-12-02 16:53:00|499.05|496.65|500.06|497.66|500.06|497.66|499.05|496.65|0
1638463990000|2021-12-02 16:53:10|500.23|497.83|500.74|498.34|500.82|498.42|500.23|497.83|0
1638464000000|2021-12-02 16:53:20|500.4|498|499.89|497.49|500.4|498|499.73|497.33|0
1638464010000|2021-12-02 16:53:30|500.4|498|500.4|498|500.4|498|500.23|497.83|0
1638464020000|2021-12-02 16:53:40|500.06|497.66|499.39|496.99|500.06|497.66|499.39|496.99|0
1638464030000|2021-12-02 16:53:50|499.13|496.73|498.71|496.31|499.22|496.82|498.71|496.31|0
1638464040000|2021-12-02 16:54:00|499.56|497.16|498.54|496.14|499.56|497.16|498.54|496.14|0
1638464050000|2021-12-02 16:54:10|498.71|496.31|499.39|496.99|499.39|496.99|498.71|496.31|0
1638464060000|2021-12-02 16:54:20|499.89|497.49|500.23|497.83|500.4|498|499.89|497.49|0
1638464070000|2021-12-02 16:54:30|500.06|497.66|500.4|498|500.4|498|500.06|497.66|0
1638464080000|2021-12-02 16:54:40|500.57|498.17|500.4|498|500.57|498.17|500.23|497.83|0
1638464090000|2021-12-02 16:54:50|501.08|498.68|500.74|498.34|501.08|498.68|500.57|498.17|0
1638464100000|2021-12-02 16:55:00|500.57|498.17|500.57|498.17|500.57|498.17|500.4|498|0
1638464110000|2021-12-02 16:55:10|500.06|497.66|500.06|497.66|500.06|497.66|499.72|497.32|0
1638464120000|2021-12-02 16:55:20|500.23|497.83|499.56|497.16|500.23|497.83|499.56|497.16|0
1638464130000|2021-12-02 16:55:30|499.05|496.65|499.22|496.82|499.22|496.82|498.96|496.56|0
1638464140000|2021-12-02 16:55:40|499.39|496.99|498.37|495.97|499.39|496.99|498.37|495.97|0
1638464150000|2021-12-02 16:55:50|498.54|496.14|497.19|494.79|498.54|496.14|497.03|494.63|0
1638464160000|2021-12-02 16:56:00|497.03|494.63|497.36|494.96|497.36|494.96|497.03|494.63|0
1638464170000|2021-12-02 16:56:10|497.87|495.47|496.86|494.46|497.87|495.47|496.86|494.46|0
1638464180000|2021-12-02 16:56:20|496.52|494.12|496.35|493.95|496.52|494.12|496.18|493.78|0
1638464190000|2021-12-02 16:56:30|497.19|494.79|497.87|495.47|497.87|495.47|497.19|494.79|0
1638464200000|2021-12-02 16:56:40|498.54|496.14|497.19|494.79|498.54|496.14|497.03|494.63|0
1638464210000|2021-12-02 16:56:50|497.87|495.47|497.53|495.13|497.87|495.47|497.53|495.13|0
1638464220000|2021-12-02 16:57:00|498.04|495.64|497.28|494.88|498.04|495.64|497.28|494.88|0
1638464230000|2021-12-02 16:57:10|497.36|494.96|497.19|494.79|497.7|495.3|496.86|494.46|0
1638464240000|2021-12-02 16:57:20|497.36|494.96|497.87|495.47|497.87|495.47|497.36|494.96|0
1638464250000|2021-12-02 16:57:30|497.7|495.3|497.19|494.79|497.87|495.47|497.19|494.79|0
1638464260000|2021-12-02 16:57:40|497.53|495.13|497.27|494.87|497.53|495.13|497.19|494.79|0
1638464270000|2021-12-02 16:57:50|497.53|495.13|498.04|495.64|498.04|495.64|497.53|495.13|0
1638464280000|2021-12-02 16:58:00|499.39|496.99|499.89|497.49|499.89|497.49|499.39|496.99|0
1638464290000|2021-12-02 16:58:10|499.39|496.99|499.55|497.15|499.55|497.15|498.96|496.56|0
1638464300000|2021-12-02 16:58:20|499.72|497.32|500.91|498.51|500.91|498.51|499.72|497.32|0
1638464310000|2021-12-02 16:58:30|501.32|498.92|500.91|498.51|501.41|499.01|500.91|498.51|0
1638464320000|2021-12-02 16:58:40|501.24|498.84|502.26|499.86|502.26|499.86|501.24|498.84|0
1638464330000|2021-12-02 16:58:50|502.09|499.69|503.1|500.7|503.1|500.7|502.09|499.69|0
1638464340000|2021-12-02 16:59:00|502.6|500.2|503.27|500.87|503.44|501.04|502.6|500.2|0
1638464350000|2021-12-02 16:59:10|503.78|501.38|503.78|501.38|503.95|501.55|503.78|501.38|0
1638464360000|2021-12-02 16:59:20|503.95|501.55|504.88|502.48|504.97|502.57|503.95|501.55|0
1638464370000|2021-12-02 16:59:30|504.8|502.4|504.8|502.4|505.14|502.74|504.8|502.4|0
1638464380000|2021-12-02 16:59:40|504.97|502.57|507.18|504.78|507.18|504.78|504.97|502.57|0
1638464390000|2021-12-02 16:59:50|506.5|504.1|505.31|502.91|506.5|504.1|505.31|502.91|0
1638464400000|2021-12-02 17:00:00|504.97|502.57|505.48|503.08|505.82|503.42|504.97|502.57|0
1638464410000|2021-12-02 17:00:10|505.65|503.25|504.97|502.57|505.73|503.33|504.97|502.57|0
1638464420000|2021-12-02 17:00:20|504.8|502.4|504.63|502.23|504.8|502.4|504.12|501.72|0
1638464430000|2021-12-02 17:00:30|504.29|501.89|504.8|502.4|504.97|502.57|504.29|501.89|0
1638464440000|2021-12-02 17:00:40|504.12|501.72|504.46|502.06|504.46|502.06|503.78|501.38|0
1638464450000|2021-12-02 17:00:50|504.97|502.57|505.14|502.74|505.14|502.74|504.8|502.4|0
1638464460000|2021-12-02 17:01:00|505.31|502.91|504.97|502.57|505.65|503.25|504.97|502.57|0
1638464470000|2021-12-02 17:01:10|505.14|502.74|504.12|501.72|505.14|502.74|504.12|501.72|0
1638464480000|2021-12-02 17:01:20|503.27|500.87|502.76|500.36|503.27|500.87|502.26|499.86|0
1638464490000|2021-12-02 17:01:30|503.27|500.87|502.76|500.36|503.27|500.87|502.6|500.2|0
1638464500000|2021-12-02 17:01:40|503.1|500.7|503.78|501.38|503.78|501.38|503.1|500.7|0
1638464510000|2021-12-02 17:01:50|503.61|501.21|503.78|501.38|503.78|501.38|503.61|501.21|0
1638464520000|2021-12-02 17:02:00|503.61|501.21|503.78|501.38|503.78|501.38|503.44|501.04|0
1638464530000|2021-12-02 17:02:10|503.95|501.55|504.29|501.89|504.29|501.89|503.95|501.55|0
1638464540000|2021-12-02 17:02:20|504.12|501.72|504.29|501.89|504.29|501.89|503.78|501.38|0
1638464550000|2021-12-02 17:02:30|504.12|501.72|504.46|502.06|504.63|502.23|504.12|501.72|0
1638464560000|2021-12-02 17:02:40|504.8|502.4|505.14|502.74|505.14|502.74|504.8|502.4|0
1638464570000|2021-12-02 17:02:50|505.82|503.42|507|504.6|507|504.6|505.82|503.42|0
1638464580000|2021-12-02 17:03:00|506.33|503.93|508.2|505.8|508.2|505.8|506.33|503.93|0
1638464590000|2021-12-02 17:03:10|508.88|506.48|508.71|506.31|508.88|506.48|508.71|506.31|0
1638464600000|2021-12-02 17:03:20|508.37|505.97|508.71|506.31|508.88|506.48|508.37|505.97|0
1638464610000|2021-12-02 17:03:30|509.05|506.65|508.37|505.97|509.05|506.65|508.02|505.62|0
1638464620000|2021-12-02 17:03:40|508.71|506.31|508.37|505.97|508.71|506.31|508.19|505.79|0
1638464630000|2021-12-02 17:03:50|508.71|506.31|508.54|506.14|508.88|506.48|508.54|506.14|0
1638464640000|2021-12-02 17:04:00|508.88|506.48|509.05|506.65|509.05|506.65|508.71|506.31|0
1638464650000|2021-12-02 17:04:10|508.71|506.31|508.88|506.48|509.05|506.65|508.71|506.31|0
1638464660000|2021-12-02 17:04:20|509.05|506.65|508.71|506.31|509.05|506.65|508.71|506.31|0
1638464670000|2021-12-02 17:04:30|508.88|506.48|508.71|506.31|509.05|506.65|508.71|506.31|0
1638464680000|2021-12-02 17:04:40|509.22|506.82|509.05|506.65|509.22|506.82|509.05|506.65|0
1638464690000|2021-12-02 17:04:50|508.45|506.05|508.53|506.13|508.53|506.13|508.19|505.79|0
1638464700000|2021-12-02 17:05:00|508.28|505.88|507.85|505.45|508.28|505.88|507.68|505.28|0
1638464710000|2021-12-02 17:05:10|507.68|505.28|507.85|505.45|507.85|505.45|507.68|505.28|0
1638464720000|2021-12-02 17:05:20|507.34|504.94|507.51|505.11|507.51|505.11|506.92|504.52|0
1638464730000|2021-12-02 17:05:30|507.34|504.94|506.58|504.18|507.51|505.11|506.58|504.18|0
1638464740000|2021-12-02 17:05:40|506.15|503.75|506.49|504.09|506.49|504.09|506.15|503.75|0
1638464750000|2021-12-02 17:05:50|506.66|504.26|506.49|504.09|506.66|504.26|506.49|504.09|0
1638464760000|2021-12-02 17:06:00|506.83|504.43|506.66|504.26|507.17|504.77|506.66|504.26|0
1638464770000|2021-12-02 17:06:10|507|504.6|507.17|504.77|507.17|504.77|506.49|504.09|0
1638464780000|2021-12-02 17:06:20|507.51|505.11|507.17|504.77|507.51|505.11|507.17|504.77|0
1638464790000|2021-12-02 17:06:30|507|504.6|507.34|504.94|507.34|504.94|507|504.6|0
1638464800000|2021-12-02 17:06:40|507.68|505.28|507.42|505.02|507.85|505.45|507.42|505.02|0
1638464810000|2021-12-02 17:06:50|507.68|505.28|507.68|505.28|507.85|505.45|507.68|505.28|0
1638464820000|2021-12-02 17:07:00|507.51|505.11|506.66|504.26|507.51|505.11|506.32|503.92|0
1638464830000|2021-12-02 17:07:10|506.91|504.51|506.83|504.43|506.91|504.51|506.66|504.26|0
1638464840000|2021-12-02 17:07:20|506.66|504.26|506.49|504.09|506.83|504.43|506.32|503.92|0
1638464850000|2021-12-02 17:07:30|506.32|503.92|506.83|504.43|506.83|504.43|506.32|503.92|0
1638464860000|2021-12-02 17:07:40|506.66|504.26|506.15|503.75|506.66|504.26|506.15|503.75|0
1638464870000|2021-12-02 17:07:50|505.98|503.58|506.32|503.92|506.32|503.92|505.98|503.58|0
1638464880000|2021-12-02 17:08:00|506.49|504.09|507.17|504.77|507.17|504.77|506.49|504.09|0
1638464890000|2021-12-02 17:08:10|507|504.6|508.02|505.62|508.02|505.62|507|504.6|0
1638464900000|2021-12-02 17:08:20|507.85|505.45|508.19|505.79|508.19|505.79|507.85|505.45|0
1638464910000|2021-12-02 17:08:30|508.02|505.62|508.02|505.62|508.02|505.62|507.85|505.45|0
1638464920000|2021-12-02 17:08:40|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1638464930000|2021-12-02 17:08:50|508.87|506.47|508.87|506.47|509.21|506.81|508.87|506.47|0
1638464940000|2021-12-02 17:09:00|508.53|506.13|509.04|506.64|509.21|506.81|508.53|506.13|0
1638464950000|2021-12-02 17:09:10|509.55|507.15|510.07|507.67|510.07|507.67|509.55|507.15|0
1638464960000|2021-12-02 17:09:20|509.89|507.49|510.07|507.67|510.07|507.67|509.72|507.32|0
1638464970000|2021-12-02 17:09:30|510.32|507.92|510.24|507.84|510.58|508.18|510.24|507.84|0
1638464980000|2021-12-02 17:09:40|510.58|508.18|510.41|508.01|510.58|508.18|510.41|508.01|0
1638464990000|2021-12-02 17:09:50|510.58|508.18|510.58|508.18|510.92|508.52|510.41|508.01|0
1638465000000|2021-12-02 17:10:00|510.49|508.09|510.92|508.52|510.92|508.52|510.24|507.84|0
1638465010000|2021-12-02 17:10:10|511.09|508.69|510.41|508.01|511.09|508.69|510.41|508.01|0
1638465020000|2021-12-02 17:10:20|510.75|508.35|510.41|508.01|510.75|508.35|510.41|508.01|0
1638465030000|2021-12-02 17:10:30|510.23|507.83|510.41|508.01|510.41|508.01|510.23|507.83|0
1638465040000|2021-12-02 17:10:40|510.23|507.83|510.41|508.01|510.58|508.18|510.23|507.83|0
1638465050000|2021-12-02 17:10:50|510.58|508.18|510.58|508.18|510.58|508.18|510.58|508.18|0
1638465060000|2021-12-02 17:11:00|510.41|508.01|510.75|508.35|510.75|508.35|510.41|508.01|0
1638465070000|2021-12-02 17:11:10|510.92|508.52|510.41|508.01|511.09|508.69|510.41|508.01|0
1638465080000|2021-12-02 17:11:20|510.58|508.18|510.58|508.18|510.58|508.18|510.23|507.83|0
1638465090000|2021-12-02 17:11:30|511.09|508.69|511.6|509.2|511.6|509.2|511.09|508.69|0
1638465100000|2021-12-02 17:11:40|511.43|509.03|511.26|508.86|511.43|509.03|511.26|508.86|0
1638465110000|2021-12-02 17:11:50|511.43|509.03|511.43|509.03|511.6|509.2|511.43|509.03|0
1638465120000|2021-12-02 17:12:00|511.6|509.2|511.6|509.2|511.77|509.37|511.6|509.2|0
1638465130000|2021-12-02 17:12:10|511.77|509.37|511.77|509.37|511.94|509.54|511.77|509.37|0
1638465140000|2021-12-02 17:12:20|511.94|509.54|511.43|509.03|511.94|509.54|511.43|509.03|0
1638465150000|2021-12-02 17:12:30|511.26|508.86|511.43|509.03|511.77|509.37|511.26|508.86|0
1638465160000|2021-12-02 17:12:40|511.09|508.69|511.34|508.94|511.34|508.94|511.09|508.69|0
1638465170000|2021-12-02 17:12:50|511.43|509.03|511.09|508.69|511.43|509.03|510.92|508.52|0
1638465180000|2021-12-02 17:13:00|510.92|508.52|509.89|507.49|510.92|508.52|509.89|507.49|0
1638465190000|2021-12-02 17:13:10|509.38|506.98|509.89|507.49|509.89|507.49|509.21|506.81|0
1638465200000|2021-12-02 17:13:20|510.23|507.83|510.06|507.66|510.23|507.83|510.06|507.66|0
1638465210000|2021-12-02 17:13:30|510.4|508|510.23|507.83|510.4|508|510.06|507.66|0
1638465220000|2021-12-02 17:13:40|509.72|507.32|510.92|508.52|511.26|508.86|509.55|507.15|0
1638465230000|2021-12-02 17:13:50|511.09|508.69|511.09|508.69|511.09|508.69|511.09|508.69|0
1638465240000|2021-12-02 17:14:00|511.43|509.03|511.09|508.69|511.43|509.03|511.09|508.69|0
1638465250000|2021-12-02 17:14:10|510.74|508.34|510.4|508|510.74|508.34|510.23|507.83|0
1638465260000|2021-12-02 17:14:20|510.74|508.34|511.26|508.86|511.43|509.03|510.74|508.34|0
1638465270000|2021-12-02 17:14:30|511.43|509.03|512.11|509.71|512.11|509.71|511.43|509.03|0
1638465280000|2021-12-02 17:14:40|512.28|509.88|512.45|510.05|512.45|510.05|512.28|509.88|0
1638465290000|2021-12-02 17:14:50|512.28|509.88|512.79|510.39|512.79|510.39|512.28|509.88|0
1638465300000|2021-12-02 17:15:00|512.62|510.22|512.45|510.05|512.62|510.22|512.11|509.71|0
1638465310000|2021-12-02 17:15:10|512.28|509.88|512.45|510.05|512.45|510.05|511.94|509.54|0
1638465320000|2021-12-02 17:15:20|512.28|509.88|512.45|510.05|512.79|510.39|512.28|509.88|0
1638465330000|2021-12-02 17:15:30|512.28|509.88|512.11|509.71|512.45|510.05|512.11|509.71|0
1638465340000|2021-12-02 17:15:40|511.94|509.54|512.62|510.22|512.62|510.22|511.94|509.54|0
1638465350000|2021-12-02 17:15:50|512.96|510.56|512.96|510.56|513.13|510.73|512.79|510.39|0
1638465360000|2021-12-02 17:16:00|513.13|510.73|512.45|510.05|513.13|510.73|512.28|509.88|0
1638465370000|2021-12-02 17:16:10|512.28|509.88|512.45|510.05|512.45|510.05|511.94|509.54|0
1638465380000|2021-12-02 17:16:20|512.11|509.71|511.77|509.37|512.11|509.71|511.77|509.37|0
1638465390000|2021-12-02 17:16:30|511.94|509.54|511.25|508.85|511.94|509.54|511.25|508.85|0
1638465400000|2021-12-02 17:16:40|511.34|508.94|510.4|508|511.34|508.94|510.4|508|0
1638465410000|2021-12-02 17:16:50|510.74|508.34|510.06|507.66|510.74|508.34|509.89|507.49|0
1638465420000|2021-12-02 17:17:00|510.23|507.83|510.57|508.17|510.57|508.17|510.23|507.83|0
1638465430000|2021-12-02 17:17:10|510.4|508|511.08|508.68|511.08|508.68|510.4|508|0
1638465440000|2021-12-02 17:17:20|511.25|508.85|511.25|508.85|511.25|508.85|511.08|508.68|0
1638465450000|2021-12-02 17:17:30|511.94|509.54|511.6|509.2|511.94|509.54|511.6|509.2|0
1638465460000|2021-12-02 17:17:40|511.77|509.37|508.87|506.47|511.77|509.37|508.52|506.12|0
1638465470000|2021-12-02 17:17:50|508.35|505.95|508.69|506.29|508.69|506.29|508.35|505.95|0
1638465480000|2021-12-02 17:18:00|512|509.6|512|509.6|512.17|509.77|512|509.6|0
1638465490000|2021-12-02 17:18:10|508.59|506.19|505.67|503.27|508.59|506.19|505.67|503.27|0
1638465500000|2021-12-02 17:18:20|505.5|503.1|505.15|502.75|505.5|503.1|505.15|502.75|0
1638465510000|2021-12-02 17:18:30|505.5|503.1|505.41|503.01|505.5|503.1|505.33|502.93|0
1638465520000|2021-12-02 17:18:40|505.67|503.27|506.09|503.69|506.09|503.69|505.67|503.27|0
1638465530000|2021-12-02 17:18:50|506.52|504.12|506.69|504.29|507.04|504.64|506.52|504.12|0
1638465540000|2021-12-02 17:19:00|506.35|503.95|506.52|504.12|506.52|504.12|506.18|503.78|0
1638465550000|2021-12-02 17:19:10|506.6|504.2|506.86|504.46|506.86|504.46|506.52|504.12|0
1638465560000|2021-12-02 17:19:20|507.04|504.64|507.04|504.64|507.04|504.64|506.86|504.46|0
1638465570000|2021-12-02 17:19:30|506.86|504.46|507.12|504.72|507.12|504.72|506.86|504.46|0
1638465580000|2021-12-02 17:19:40|506.52|504.12|506.69|504.29|507.04|504.64|506.52|504.12|0
1638465590000|2021-12-02 17:19:50|506.52|504.12|506.52|504.12|506.52|504.12|506.52|504.12|0
1638465600000|2021-12-02 17:20:00|507.04|504.64|507.55|505.15|507.55|505.15|507.04|504.64|0
1638465610000|2021-12-02 17:20:10|507.72|505.32|507.38|504.98|507.8|505.4|507.38|504.98|0
1638465620000|2021-12-02 17:20:20|507.72|505.32|507.72|505.32|507.89|505.49|507.72|505.32|0
1638465630000|2021-12-02 17:20:30|507.8|505.4|507.89|505.49|507.89|505.49|507.8|505.4|0
1638465650000|2021-12-02 17:20:50|507.72|505.32|507.72|505.32|507.72|505.32|507.72|505.32|0
1638465660000|2021-12-02 17:21:00|507.89|505.49|507.72|505.32|508.06|505.66|507.72|505.32|0
1638465670000|2021-12-02 17:21:10|507.89|505.49|508.23|505.83|508.23|505.83|507.89|505.49|0
1638465680000|2021-12-02 17:21:20|508.06|505.66|508.41|506.01|508.41|506.01|508.06|505.66|0
1638465690000|2021-12-02 17:21:30|508.23|505.83|509.09|506.69|509.09|506.69|508.23|505.83|0
1638465700000|2021-12-02 17:21:40|509.26|506.86|509.09|506.69|509.26|506.86|509.09|506.69|0
1638465710000|2021-12-02 17:21:50|509.26|506.86|509.78|507.38|509.78|507.38|509.26|506.86|0
1638465720000|2021-12-02 17:22:00|509.95|507.55|509.69|507.29|509.95|507.55|509.44|507.04|0
1638465730000|2021-12-02 17:22:10|509.78|507.38|509.26|506.86|509.78|507.38|509.26|506.86|0
1638465740000|2021-12-02 17:22:20|508.92|506.52|507.89|505.49|508.92|506.52|507.89|505.49|0
1638465750000|2021-12-02 17:22:30|507.72|505.32|508.75|506.35|508.75|506.35|507.72|505.32|0
1638465760000|2021-12-02 17:22:40|508.92|506.52|509.09|506.69|509.09|506.69|508.75|506.35|0
1638465770000|2021-12-02 17:22:50|509.26|506.86|509.26|506.86|509.26|506.86|509.09|506.69|0
1638465780000|2021-12-02 17:23:00|509.09|506.69|509.95|507.55|509.95|507.55|509.09|506.69|0
1638465790000|2021-12-02 17:23:10|510.12|507.72|510.12|507.72|510.12|507.72|509.95|507.55|0
1638465800000|2021-12-02 17:23:20|510.29|507.89|510.2|507.8|510.29|507.89|510.2|507.8|0
1638465810000|2021-12-02 17:23:30|510.29|507.89|510.29|507.89|510.29|507.89|510.12|507.72|0
1638465820000|2021-12-02 17:23:40|510.12|507.72|509.61|507.21|510.12|507.72|509.61|507.21|0
1638465830000|2021-12-02 17:23:50|509.78|507.38|510.12|507.72|510.12|507.72|509.78|507.38|0
1638465840000|2021-12-02 17:24:00|509.26|506.86|508.92|506.52|509.43|507.03|508.92|506.52|0
1638465850000|2021-12-02 17:24:10|509.09|506.69|508.75|506.35|509.09|506.69|508.58|506.18|0
1638465860000|2021-12-02 17:24:20|508.58|506.18|508.92|506.52|508.92|506.52|508.58|506.18|0
1638465870000|2021-12-02 17:24:30|508.75|506.35|509.09|506.69|509.09|506.69|508.58|506.18|0
1638465880000|2021-12-02 17:24:40|509.61|507.21|509.61|507.21|509.78|507.38|509.61|507.21|0
1638465890000|2021-12-02 17:24:50|509.78|507.38|509.61|507.21|509.78|507.38|509.61|507.21|0
1638465900000|2021-12-02 17:25:00|509.95|507.55|509.61|507.21|509.95|507.55|509.61|507.21|0
1638465910000|2021-12-02 17:25:10|509.78|507.38|508.75|506.35|509.78|507.38|508.75|506.35|0
1638465920000|2021-12-02 17:25:20|508.58|506.18|509.43|507.03|509.43|507.03|508.58|506.18|0
1638465930000|2021-12-02 17:25:30|509.26|506.86|509.09|506.69|509.26|506.86|509.09|506.69|0
1638465940000|2021-12-02 17:25:40|509.17|506.77|509.6|507.2|509.6|507.2|509.17|506.77|0
1638465950000|2021-12-02 17:25:50|509.43|507.03|509.09|506.69|509.43|507.03|509.09|506.69|0
1638465960000|2021-12-02 17:26:00|509.26|506.86|509.26|506.86|509.6|507.2|509.26|506.86|0
1638465970000|2021-12-02 17:26:10|509.43|507.03|509.6|507.2|509.6|507.2|509.43|507.03|0
1638465980000|2021-12-02 17:26:20|509.78|507.38|510.29|507.89|510.29|507.89|509.78|507.38|0
1638465990000|2021-12-02 17:26:30|509.95|507.55|510.12|507.72|510.12|507.72|509.95|507.55|0
1638466000000|2021-12-02 17:26:40|510.03|507.63|510.29|507.89|510.46|508.06|510.03|507.63|0
1638466010000|2021-12-02 17:26:50|510.12|507.72|510.29|507.89|510.29|507.89|509.95|507.55|0
1638466020000|2021-12-02 17:27:00|510.12|507.72|509.78|507.38|510.12|507.72|509.78|507.38|0
1638466030000|2021-12-02 17:27:10|508.92|506.52|509.43|507.03|509.43|507.03|508.75|506.35|0
1638466040000|2021-12-02 17:27:20|509.6|507.2|509.26|506.86|509.6|507.2|509.26|506.86|0
1638466050000|2021-12-02 17:27:30|509.09|506.69|509.26|506.86|509.26|506.86|509.09|506.69|0
1638466060000|2021-12-02 17:27:40|509.17|506.77|509.78|507.38|509.78|507.38|509.17|506.77|0
1638466070000|2021-12-02 17:27:50|510.12|507.72|510.03|507.63|510.29|507.89|510.03|507.63|0
1638466080000|2021-12-02 17:28:00|510.12|507.72|510.29|507.89|510.46|508.06|510.12|507.72|0
1638466090000|2021-12-02 17:28:10|510.12|507.72|509.78|507.38|510.12|507.72|509.78|507.38|0
1638466100000|2021-12-02 17:28:20|509.95|507.55|510.29|507.89|510.46|508.06|509.95|507.55|0
1638466110000|2021-12-02 17:28:30|510.12|507.72|509.77|507.37|510.12|507.72|509.77|507.37|0
1638466120000|2021-12-02 17:28:40|509.26|506.86|508.75|506.35|509.43|507.03|508.75|506.35|0
1638466130000|2021-12-02 17:28:50|509.09|506.69|509.09|506.69|509.09|506.69|508.92|506.52|0
1638466140000|2021-12-02 17:29:00|509.26|506.86|508.75|506.35|509.26|506.86|508.57|506.17|0
1638466150000|2021-12-02 17:29:10|508.92|506.52|508.74|506.34|508.92|506.52|508.57|506.17|0
1638466160000|2021-12-02 17:29:20|508.92|506.52|509.77|507.37|509.77|507.37|508.92|506.52|0
1638466170000|2021-12-02 17:29:30|509.69|507.29|509.26|506.86|509.69|507.29|509.26|506.86|0
1638466180000|2021-12-02 17:29:40|509.43|507.03|509.43|507.03|509.43|507.03|509.26|506.86|0
1638466190000|2021-12-02 17:29:50|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1638466200000|2021-12-02 17:30:00|509.95|507.55|510.46|508.06|510.46|508.06|509.95|507.55|0
1638466210000|2021-12-02 17:30:10|510.12|507.72|510.29|507.89|510.8|508.4|510.12|507.72|0
1638466220000|2021-12-02 17:30:20|509.6|507.2|510.12|507.72|510.12|507.72|509.6|507.2|0
1638466230000|2021-12-02 17:30:30|509.6|507.2|509.26|506.86|509.6|507.2|509.26|506.86|0
1638466240000|2021-12-02 17:30:40|508.92|506.52|508.4|506|509.09|506.69|508.4|506|0
1638466250000|2021-12-02 17:30:50|508.57|506.17|508.4|506|508.57|506.17|508.4|506|0
1638466260000|2021-12-02 17:31:00|508.57|506.17|508.4|506|508.92|506.52|508.4|506|0
1638466270000|2021-12-02 17:31:10|508.23|505.83|507.72|505.32|508.23|505.83|507.72|505.32|0
1638466280000|2021-12-02 17:31:20|507.89|505.49|507.2|504.8|507.89|505.49|507.2|504.8|0
1638466290000|2021-12-02 17:31:30|507.37|504.97|507.11|504.71|507.37|504.97|507.11|504.71|0
1638466300000|2021-12-02 17:31:40|507.2|504.8|507.54|505.14|507.54|505.14|507.2|504.8|0
1638466310000|2021-12-02 17:31:50|507.37|504.97|507.2|504.8|507.37|504.97|507.2|504.8|0
1638466320000|2021-12-02 17:32:00|507.03|504.63|508.4|506|508.4|506|507.03|504.63|0
1638466330000|2021-12-02 17:32:10|508.23|505.83|508.57|506.17|508.74|506.34|508.23|505.83|0
1638466340000|2021-12-02 17:32:20|508.23|505.83|508.57|506.17|508.57|506.17|508.23|505.83|0
1638466350000|2021-12-02 17:32:30|508.4|506|507.54|505.14|508.4|506|507.54|505.14|0
1638466360000|2021-12-02 17:32:40|508.06|505.66|508.4|506|508.4|506|508.06|505.66|0
1638466370000|2021-12-02 17:32:50|508.23|505.83|508.4|506|508.4|506|508.23|505.83|0
1638466380000|2021-12-02 17:33:00|508.57|506.17|508.23|505.83|508.57|506.17|508.06|505.66|0
1638466390000|2021-12-02 17:33:10|508.31|505.91|508.74|506.34|508.74|506.34|508.31|505.91|0
1638466400000|2021-12-02 17:33:20|508.57|506.17|508.74|506.34|508.74|506.34|508.57|506.17|0
1638466410000|2021-12-02 17:33:30|508.83|506.43|509.6|507.2|509.6|507.2|508.83|506.43|0
1638466420000|2021-12-02 17:33:40|509.26|506.86|509.43|507.03|509.43|507.03|509.26|506.86|0
1638466430000|2021-12-02 17:33:50|509.26|506.86|508.91|506.51|509.26|506.86|508.91|506.51|0
1638466440000|2021-12-02 17:34:00|508.74|506.34|509.26|506.86|509.26|506.86|508.74|506.34|0
1638466450000|2021-12-02 17:34:10|509.43|507.03|508.82|506.42|509.43|507.03|508.82|506.42|0
1638466460000|2021-12-02 17:34:20|508.57|506.17|508.74|506.34|508.91|506.51|508.57|506.17|0
1638466470000|2021-12-02 17:34:30|508.65|506.25|507.71|505.31|508.74|506.34|507.71|505.31|0
1638466480000|2021-12-02 17:34:40|507.37|504.97|506.51|504.11|507.37|504.97|506.51|504.11|0
1638466490000|2021-12-02 17:34:50|506.34|503.94|506|503.6|506.34|503.94|506|503.6|0
1638466500000|2021-12-02 17:35:00|506.17|503.77|507.03|504.63|507.03|504.63|506.17|503.77|0
1638466510000|2021-12-02 17:35:10|506.51|504.11|506.86|504.46|507.2|504.8|506.51|504.11|0
1638466520000|2021-12-02 17:35:20|506.69|504.29|505.49|503.09|506.69|504.29|505.49|503.09|0
1638466530000|2021-12-02 17:35:30|504.8|502.4|504.29|501.89|504.97|502.57|504.29|501.89|0
1638466540000|2021-12-02 17:35:40|504.97|502.57|503.86|501.46|504.97|502.57|503.86|501.46|0
1638466550000|2021-12-02 17:35:50|503.61|501.21|503.78|501.38|503.78|501.38|502.75|500.35|0
1638466560000|2021-12-02 17:36:00|503.61|501.21|502.92|500.52|503.61|501.21|502.92|500.52|0
1638466570000|2021-12-02 17:36:10|502.75|500.35|503.27|500.87|503.27|500.87|502.75|500.35|0
1638466580000|2021-12-02 17:36:20|503.35|500.95|504.29|501.89|504.29|501.89|503.35|500.95|0
1638466590000|2021-12-02 17:36:30|504.63|502.23|504.63|502.23|504.63|502.23|504.46|502.06|0
1638466600000|2021-12-02 17:36:40|504.97|502.57|504.46|502.06|504.97|502.57|504.46|502.06|0
1638466610000|2021-12-02 17:36:50|504.29|501.89|504.97|502.57|504.97|502.57|504.29|501.89|0
1638466620000|2021-12-02 17:37:00|505.32|502.92|505.14|502.74|505.32|502.92|505.14|502.74|0
1638466630000|2021-12-02 17:37:10|506|503.6|506|503.6|506|503.6|505.83|503.43|0
1638466640000|2021-12-02 17:37:20|506.51|504.11|505.83|503.43|506.86|504.46|505.83|503.43|0
1638466650000|2021-12-02 17:37:30|506|503.6|505.83|503.43|506|503.6|505.83|503.43|0
1638466660000|2021-12-02 17:37:40|506|503.6|507.2|504.8|507.54|505.14|506|503.6|0
1638466670000|2021-12-02 17:37:50|506.86|504.46|507.54|505.14|507.54|505.14|506.86|504.46|0
1638466680000|2021-12-02 17:38:00|507.88|505.48|506.86|504.46|507.88|505.48|506.86|504.46|0
1638466690000|2021-12-02 17:38:10|507.03|504.63|507.37|504.97|507.37|504.97|507.03|504.63|0
1638466700000|2021-12-02 17:38:20|506.85|504.45|506.85|504.45|506.85|504.45|506.68|504.28|0
1638466710000|2021-12-02 17:38:30|506.68|504.28|506.51|504.11|507.03|504.63|506.51|504.11|0
1638466720000|2021-12-02 17:38:40|506.68|504.28|506.34|503.94|506.68|504.28|506.34|503.94|0
1638466730000|2021-12-02 17:38:50|506.51|504.11|506.51|504.11|506.68|504.28|506.51|504.11|0
1638466740000|2021-12-02 17:39:00|507.03|504.63|506.85|504.45|507.03|504.63|506.85|504.45|0
1638466750000|2021-12-02 17:39:10|507.54|505.14|507.54|505.14|507.54|505.14|507.2|504.8|0
1638466760000|2021-12-02 17:39:20|507.71|505.31|507.54|505.14|507.71|505.31|507.54|505.14|0
1638466770000|2021-12-02 17:39:30|506.51|504.11|506.68|504.28|506.68|504.28|506.51|504.11|0
1638466780000|2021-12-02 17:39:40|506.85|504.45|506.51|504.11|506.85|504.45|506.34|503.94|0
1638466790000|2021-12-02 17:39:50|506.17|503.77|505.66|503.26|506.17|503.77|505.66|503.26|0
1638466800000|2021-12-02 17:40:00|505.83|503.43|505.83|503.43|505.83|503.43|505.14|502.74|0
1638466810000|2021-12-02 17:40:10|506|503.6|508.05|505.65|508.05|505.65|506|503.6|0
1638466820000|2021-12-02 17:40:20|507.88|505.48|508.57|506.17|508.57|506.17|507.71|505.31|0
1638466830000|2021-12-02 17:40:30|508.74|506.34|508.4|506|508.74|506.34|508.4|506|0
1638466840000|2021-12-02 17:40:40|508.05|505.65|507.88|505.48|508.05|505.65|507.88|505.48|0
1638466850000|2021-12-02 17:40:50|508.22|505.82|508.05|505.65|508.22|505.82|508.05|505.65|0
1638466860000|2021-12-02 17:41:00|507.71|505.31|507.37|504.97|507.71|505.31|507.37|504.97|0
1638466870000|2021-12-02 17:41:10|507.54|505.14|507.2|504.8|507.54|505.14|507.2|504.8|0
1638466880000|2021-12-02 17:41:20|507.02|504.62|507.54|505.14|507.54|505.14|507.02|504.62|0
1638466890000|2021-12-02 17:41:30|507.71|505.31|506.85|504.45|507.71|505.31|506.85|504.45|0
1638466900000|2021-12-02 17:41:40|507.02|504.62|506.85|504.45|507.02|504.62|506.85|504.45|0
1638466910000|2021-12-02 17:41:50|506.68|504.28|507.02|504.62|507.02|504.62|506.68|504.28|0
1638466920000|2021-12-02 17:42:00|507.88|505.48|507.2|504.8|507.88|505.48|507.2|504.8|0
1638466930000|2021-12-02 17:42:10|507.88|505.48|507.62|505.22|507.88|505.48|507.62|505.22|0
1638466940000|2021-12-02 17:42:20|507.54|505.14|507.54|505.14|507.54|505.14|507.2|504.8|0
1638466950000|2021-12-02 17:42:30|507.02|504.62|507.37|504.97|507.37|504.97|507.02|504.62|0
1638466960000|2021-12-02 17:42:40|507.02|504.62|506.51|504.11|507.02|504.62|506.51|504.11|0
1638466970000|2021-12-02 17:42:50|506.34|503.94|506|503.6|506.34|503.94|505.83|503.43|0
1638466980000|2021-12-02 17:43:00|506.17|503.77|506.25|503.85|506.25|503.85|506|503.6|0
1638466990000|2021-12-02 17:43:10|505.31|502.91|504.97|502.57|505.31|502.91|504.63|502.23|0
1638467000000|2021-12-02 17:43:20|505.14|502.74|505.83|503.43|506.17|503.77|505.14|502.74|0
1638467010000|2021-12-02 17:43:30|505.65|503.25|504.97|502.57|505.83|503.43|504.97|502.57|0
1638467020000|2021-12-02 17:43:40|505.31|502.91|505.83|503.43|505.83|503.43|505.31|502.91|0
1638467030000|2021-12-02 17:43:50|505.14|502.74|504.8|502.4|505.14|502.74|504.8|502.4|0
1638467040000|2021-12-02 17:44:00|505.14|502.74|504.8|502.4|505.14|502.74|504.46|502.06|0
1638467050000|2021-12-02 17:44:10|505.48|503.08|505.31|502.91|505.48|503.08|505.31|502.91|0
1638467060000|2021-12-02 17:44:20|504.97|502.57|504.97|502.57|504.97|502.57|504.97|502.57|0
1638467070000|2021-12-02 17:44:30|504.29|501.89|503.94|501.54|504.29|501.89|503.94|501.54|0
1638467080000|2021-12-02 17:44:40|504.37|501.97|504.46|502.06|504.46|502.06|504.29|501.89|0
1638467090000|2021-12-02 17:44:50|504.29|501.89|504.63|502.23|504.63|502.23|504.29|501.89|0
1638467100000|2021-12-02 17:45:00|504.46|502.06|505.22|502.82|505.48|503.08|504.46|502.06|0
1638467110000|2021-12-02 17:45:10|505.65|503.25|505.82|503.42|506|503.6|505.48|503.08|0
1638467120000|2021-12-02 17:45:20|506.17|503.77|506.51|504.11|506.68|504.28|506.17|503.77|0
1638467130000|2021-12-02 17:45:30|506.34|503.94|506.51|504.11|506.51|504.11|506.34|503.94|0
1638467140000|2021-12-02 17:45:40|506.51|504.11|507.19|504.79|507.19|504.79|506.51|504.11|0
1638467150000|2021-12-02 17:45:50|507.02|504.62|506.51|504.11|507.19|504.79|506.51|504.11|0
1638467160000|2021-12-02 17:46:00|506.34|503.94|505.99|503.59|506.42|504.02|505.99|503.59|0
1638467170000|2021-12-02 17:46:10|505.65|503.25|505.14|502.74|505.82|503.42|505.14|502.74|0
1638467180000|2021-12-02 17:46:20|505.65|503.25|506.34|503.94|506.34|503.94|505.65|503.25|0
1638467190000|2021-12-02 17:46:30|506.51|504.11|506.85|504.45|506.85|504.45|506.51|504.11|0
1638467200000|2021-12-02 17:46:40|507.19|504.79|507.19|504.79|507.19|504.79|507.1|504.7|0
1638467210000|2021-12-02 17:46:50|507.54|505.14|507.36|504.96|507.71|505.31|507.02|504.62|0
1638467220000|2021-12-02 17:47:00|507.1|504.7|508.22|505.82|508.22|505.82|507.1|504.7|0
1638467230000|2021-12-02 17:47:10|508.05|505.65|507.88|505.48|508.05|505.65|507.88|505.48|0
1638467240000|2021-12-02 17:47:20|508.05|505.65|507.88|505.48|508.05|505.65|507.88|505.48|0
1638467250000|2021-12-02 17:47:30|508.05|505.65|508.22|505.82|508.22|505.82|508.05|505.65|0
1638467260000|2021-12-02 17:47:40|508.05|505.65|508.56|506.16|508.56|506.16|507.88|505.48|0
1638467270000|2021-12-02 17:47:50|508.39|505.99|508.91|506.51|508.91|506.51|508.39|505.99|0
1638467280000|2021-12-02 17:48:00|509.08|506.68|509.76|507.36|509.76|507.36|509.08|506.68|0
1638467290000|2021-12-02 17:48:10|509.59|507.19|509.59|507.19|509.59|507.19|509.42|507.02|0
1638467300000|2021-12-02 17:48:20|509.42|507.02|509.25|506.85|509.42|507.02|509.25|506.85|0
1638467310000|2021-12-02 17:48:30|509.08|506.68|508.91|506.51|509.25|506.85|508.91|506.51|0
1638467320000|2021-12-02 17:48:40|509.08|506.68|509.08|506.68|509.08|506.68|508.91|506.51|0
1638467330000|2021-12-02 17:48:50|509.25|506.85|509.59|507.19|509.59|507.19|509.25|506.85|0
1638467340000|2021-12-02 17:49:00|509.42|507.02|509.42|507.02|509.42|507.02|509.08|506.68|0
1638467350000|2021-12-02 17:49:10|509.25|506.85|509.25|506.85|509.25|506.85|509.08|506.68|0
1638467360000|2021-12-02 17:49:20|509.08|506.68|509.76|507.36|509.76|507.36|509.08|506.68|0
1638467370000|2021-12-02 17:49:30|510.02|507.62|510.45|508.05|510.45|508.05|510.02|507.62|0
1638467380000|2021-12-02 17:49:40|510.28|507.88|510.62|508.22|510.62|508.22|510.19|507.79|0
1638467390000|2021-12-02 17:49:50|510.45|508.05|510.62|508.22|510.62|508.22|510.45|508.05|0
1638467400000|2021-12-02 17:50:00|510.11|507.71|510.28|507.88|510.45|508.05|510.11|507.71|0
1638467410000|2021-12-02 17:50:10|510.45|508.05|510.45|508.05|510.45|508.05|510.45|508.05|0
1638467420000|2021-12-02 17:50:20|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1638467430000|2021-12-02 17:50:30|510.53|508.13|509.94|507.54|510.62|508.22|509.94|507.54|0
1638467440000|2021-12-02 17:50:40|509.42|507.02|509.08|506.68|509.42|507.02|509.08|506.68|0
1638467450000|2021-12-02 17:50:50|509.25|506.85|508.73|506.33|509.25|506.85|508.73|506.33|0
1638467460000|2021-12-02 17:51:00|509.25|506.85|509.25|506.85|509.59|507.19|508.91|506.51|0
1638467470000|2021-12-02 17:51:10|508.9|506.5|508.56|506.16|508.9|506.5|508.56|506.16|0
1638467480000|2021-12-02 17:51:20|508.73|506.33|508.39|505.99|508.73|506.33|508.39|505.99|0
1638467490000|2021-12-02 17:51:30|508.56|506.16|507.7|505.3|508.56|506.16|507.53|505.13|0
1638467500000|2021-12-02 17:51:40|507.53|505.13|506.85|504.45|507.53|505.13|506.85|504.45|0
1638467510000|2021-12-02 17:51:50|507.19|504.79|507.36|504.96|507.36|504.96|507.19|504.79|0
1638467520000|2021-12-02 17:52:00|507.53|505.13|507.88|505.48|507.88|505.48|506.85|504.45|0
1638467530000|2021-12-02 17:52:10|507.7|505.3|508.05|505.65|508.05|505.65|507.7|505.3|0
1638467540000|2021-12-02 17:52:20|507.7|505.3|507.53|505.13|507.7|505.3|507.53|505.13|0
1638467550000|2021-12-02 17:52:30|507.7|505.3|506.85|504.45|507.7|505.3|506.85|504.45|0
1638467560000|2021-12-02 17:52:40|507.02|504.62|506.68|504.28|507.02|504.62|506.5|504.1|0
1638467570000|2021-12-02 17:52:50|506.16|503.76|506.33|503.93|506.33|503.93|505.99|503.59|0
1638467580000|2021-12-02 17:53:00|506.16|503.76|506.16|503.76|506.16|503.76|505.82|503.42|0
1638467590000|2021-12-02 17:53:10|505.82|503.42|505.82|503.42|506.16|503.76|505.48|503.08|0
1638467600000|2021-12-02 17:53:20|505.73|503.33|506.16|503.76|506.16|503.76|505.73|503.33|0
1638467610000|2021-12-02 17:53:30|506.33|503.93|506.16|503.76|506.5|504.1|506.16|503.76|0
1638467620000|2021-12-02 17:53:40|506.68|504.28|506.42|504.02|506.68|504.28|506.33|503.93|0
1638467630000|2021-12-02 17:53:50|506.33|503.93|506.5|504.1|506.5|504.1|506.33|503.93|0
1638467640000|2021-12-02 17:54:00|506.68|504.28|506.68|504.28|506.68|504.28|506.16|503.76|0
1638467650000|2021-12-02 17:54:10|506.85|504.45|506.68|504.28|506.85|504.45|506.16|503.76|0
1638467660000|2021-12-02 17:54:20|506.5|504.1|505.14|502.74|506.5|504.1|505.14|502.74|0
1638467670000|2021-12-02 17:54:30|505.31|502.91|505.65|503.25|505.65|503.25|505.31|502.91|0
1638467680000|2021-12-02 17:54:40|505.48|503.08|505.73|503.33|505.82|503.42|505.48|503.08|0
1638467690000|2021-12-02 17:54:50|505.82|503.42|505.31|502.91|505.82|503.42|505.31|502.91|0
1638467700000|2021-12-02 17:55:00|505.48|503.08|505.99|503.59|506.33|503.93|505.48|503.08|0
1638467710000|2021-12-02 17:55:10|506.5|504.1|507.36|504.96|507.36|504.96|506.5|504.1|0
1638467720000|2021-12-02 17:55:20|507.02|504.62|506.67|504.27|507.02|504.62|506.5|504.1|0
1638467730000|2021-12-02 17:55:30|506.16|503.76|506.67|504.27|506.67|504.27|506.16|503.76|0
1638467740000|2021-12-02 17:55:40|506.85|504.45|507.53|505.13|507.53|505.13|506.85|504.45|0
1638467750000|2021-12-02 17:55:50|507.7|505.3|507.87|505.47|507.87|505.47|507.36|504.96|0
1638467760000|2021-12-02 17:56:00|507.36|504.96|507.36|504.96|507.36|504.96|507.19|504.79|0
1638467770000|2021-12-02 17:56:10|507.53|505.13|507.87|505.47|507.87|505.47|507.36|504.96|0
1638467780000|2021-12-02 17:56:20|507.36|504.96|507.19|504.79|507.53|505.13|507.19|504.79|0
1638467790000|2021-12-02 17:56:30|506.85|504.45|506.33|503.93|506.85|504.45|506.16|503.76|0
1638467800000|2021-12-02 17:56:40|507.19|504.79|507.19|504.79|507.53|505.13|507.19|504.79|0
1638467810000|2021-12-02 17:56:50|507.02|504.62|507.19|504.79|507.19|504.79|507.02|504.62|0
1638467820000|2021-12-02 17:57:00|507.36|504.96|506.84|504.44|507.36|504.96|506.5|504.1|0
1638467830000|2021-12-02 17:57:10|506.33|503.93|506.84|504.44|506.84|504.44|506.33|503.93|0
1638467840000|2021-12-02 17:57:20|506.5|504.1|506.16|503.76|506.5|504.1|505.99|503.59|0
1638467850000|2021-12-02 17:57:30|506.33|503.93|507.19|504.79|507.19|504.79|506.16|503.76|0
1638467860000|2021-12-02 17:57:40|507.53|505.13|507.19|504.79|507.53|505.13|507.19|504.79|0
1638467870000|2021-12-02 17:57:50|506.5|504.1|505.82|503.42|506.5|504.1|505.82|503.42|0
1638467880000|2021-12-02 17:58:00|505.65|503.25|505.13|502.73|505.65|503.25|504.79|502.39|0
1638467890000|2021-12-02 17:58:10|504.79|502.39|504.36|501.96|504.96|502.56|504.28|501.88|0
1638467900000|2021-12-02 17:58:20|503.94|501.54|504.45|502.05|504.45|502.05|503.94|501.54|0
1638467910000|2021-12-02 17:58:30|504.28|501.88|504.11|501.71|504.45|502.05|504.11|501.71|0
1638467920000|2021-12-02 17:58:40|504.28|501.88|504.79|502.39|505.13|502.73|504.28|501.88|0
1638467930000|2021-12-02 17:58:50|504.62|502.22|505.3|502.9|505.3|502.9|504.62|502.22|0
1638467940000|2021-12-02 17:59:00|505.65|503.25|505.82|503.42|505.82|503.42|505.3|502.9|0
1638467950000|2021-12-02 17:59:10|506.16|503.76|506.41|504.01|507.02|504.62|506.16|503.76|0
1638467960000|2021-12-02 17:59:20|505.99|503.59|505.99|503.59|505.99|503.59|505.82|503.42|0
1638467970000|2021-12-02 17:59:30|505.82|503.42|506.16|503.76|506.33|503.93|505.82|503.42|0
1638467980000|2021-12-02 17:59:40|505.99|503.59|506.33|503.93|506.33|503.93|505.99|503.59|0
1638467990000|2021-12-02 17:59:50|506.5|504.1|505.82|503.42|506.5|504.1|505.82|503.42|0
1638468000000|2021-12-02 18:00:00|506.5|504.1|501.72|499.32|506.5|504.1|501.72|499.32|0
1638468010000|2021-12-02 18:00:10|500.01|497.61|503.77|501.37|503.77|501.37|500.01|497.61|0
1638468020000|2021-12-02 18:00:20|502.57|500.17|501.72|499.32|502.91|500.51|501.72|499.32|0
1638468030000|2021-12-02 18:00:30|500.87|498.47|502.4|500|502.4|500|500.87|498.47|0
1638468040000|2021-12-02 18:00:40|502.48|500.08|503.25|500.85|503.42|501.02|502.48|500.08|0
1638468050000|2021-12-02 18:00:50|502.91|500.51|502.06|499.66|503.42|501.02|502.06|499.66|0
1638468060000|2021-12-02 18:01:00|502.74|500.34|502.57|500.17|503.08|500.68|502.57|500.17|0
1638468070000|2021-12-02 18:01:10|503.08|500.68|503.25|500.85|503.94|501.54|502.99|500.59|0
1638468080000|2021-12-02 18:01:20|503.42|501.02|503.42|501.02|503.42|501.02|502.74|500.34|0
1638468090000|2021-12-02 18:01:30|503.25|500.85|503.42|501.02|503.42|501.02|503.25|500.85|0
1638468100000|2021-12-02 18:01:40|503.08|500.68|503.76|501.36|503.76|501.36|503.08|500.68|0
1638468110000|2021-12-02 18:01:50|504.28|501.88|503.76|501.36|504.28|501.88|503.76|501.36|0
1638468120000|2021-12-02 18:02:00|503.42|501.02|503.94|501.54|503.94|501.54|503.42|501.02|0
1638468130000|2021-12-02 18:02:10|504.96|502.56|505.3|502.9|505.3|502.9|504.79|502.39|0
1638468140000|2021-12-02 18:02:20|505.47|503.07|506.84|504.44|506.84|504.44|505.47|503.07|0
1638468150000|2021-12-02 18:02:30|506.16|503.76|506.33|503.93|506.33|503.93|505.99|503.59|0
1638468160000|2021-12-02 18:02:40|505.47|503.07|505.64|503.24|505.64|503.24|505.13|502.73|0
1638468170000|2021-12-02 18:02:50|505.3|502.9|506.5|504.1|506.5|504.1|505.3|502.9|0
1638468180000|2021-12-02 18:03:00|506.67|504.27|505.64|503.24|506.67|504.27|505.64|503.24|0
1638468190000|2021-12-02 18:03:10|505.81|503.41|505.13|502.73|505.81|503.41|505.13|502.73|0
1638468200000|2021-12-02 18:03:20|504.96|502.56|504.28|501.88|504.96|502.56|504.28|501.88|0
1638468210000|2021-12-02 18:03:30|504.11|501.71|504.96|502.56|504.96|502.56|504.11|501.71|0
1638468220000|2021-12-02 18:03:40|505.13|502.73|504.96|502.56|505.13|502.73|504.45|502.05|0
1638468230000|2021-12-02 18:03:50|504.79|502.39|504.96|502.56|505.13|502.73|504.79|502.39|0
1638468240000|2021-12-02 18:04:00|504.79|502.39|504.45|502.05|504.79|502.39|503.93|501.53|0
1638468250000|2021-12-02 18:04:10|504.1|501.7|504.1|501.7|504.28|501.88|504.1|501.7|0
1638468260000|2021-12-02 18:04:20|504.28|501.88|503.76|501.36|504.28|501.88|503.76|501.36|0
1638468270000|2021-12-02 18:04:30|504.28|501.88|504.96|502.56|504.96|502.56|504.28|501.88|0
1638468280000|2021-12-02 18:04:40|504.79|502.39|505.13|502.73|505.13|502.73|504.79|502.39|0
1638468290000|2021-12-02 18:04:50|505.99|503.59|506.67|504.27|506.84|504.44|505.99|503.59|0
1638468300000|2021-12-02 18:05:00|507.35|504.95|507.7|505.3|507.7|505.3|507.35|504.95|0
1638468310000|2021-12-02 18:05:10|507.87|505.47|508.38|505.98|508.55|506.15|507.87|505.47|0
1638468320000|2021-12-02 18:05:20|508.21|505.81|507.87|505.47|508.21|505.81|507.87|505.47|0
1638468330000|2021-12-02 18:05:30|507.7|505.3|507.18|504.78|507.7|505.3|507.18|504.78|0
1638468340000|2021-12-02 18:05:40|507.35|504.95|507.18|504.78|507.35|504.95|507.01|504.61|0
1638468350000|2021-12-02 18:05:50|506.67|504.27|505.98|503.58|506.67|504.27|505.98|503.58|0
1638468360000|2021-12-02 18:06:00|504.96|502.56|505.47|503.07|505.64|503.24|504.96|502.56|0
1638468370000|2021-12-02 18:06:10|505.3|502.9|504.79|502.39|505.3|502.9|504.79|502.39|0
1638468380000|2021-12-02 18:06:20|505.3|502.9|504.45|502.05|505.3|502.9|504.45|502.05|0
1638468390000|2021-12-02 18:06:30|504.62|502.22|504.45|502.05|504.62|502.22|504.27|501.87|0
1638468400000|2021-12-02 18:06:40|503.42|501.02|503.59|501.19|503.59|501.19|503.42|501.02|0
1638468410000|2021-12-02 18:06:50|503.08|500.68|503.25|500.85|503.25|500.85|502.74|500.34|0
1638468420000|2021-12-02 18:07:00|503.76|501.36|503.93|501.53|503.93|501.53|503.59|501.19|0
1638468430000|2021-12-02 18:07:10|503.76|501.36|505.3|502.9|505.3|502.9|503.76|501.36|0
1638468440000|2021-12-02 18:07:20|504.96|502.56|504.44|502.04|504.96|502.56|504.44|502.04|0
1638468450000|2021-12-02 18:07:30|504.27|501.87|504.27|501.87|504.44|502.04|504.27|501.87|0
1638468460000|2021-12-02 18:07:40|504.1|501.7|503.08|500.68|504.1|501.7|503.08|500.68|0
1638468470000|2021-12-02 18:07:50|503.25|500.85|502.91|500.51|503.25|500.85|502.48|500.08|0
1638468480000|2021-12-02 18:08:00|502.4|500|502.74|500.34|502.74|500.34|502.23|499.83|0
1638468490000|2021-12-02 18:08:10|503.08|500.68|503.08|500.68|503.08|500.68|503.08|500.68|0
1638468500000|2021-12-02 18:08:20|502.74|500.34|502.4|500|502.74|500.34|502.23|499.83|0
1638468510000|2021-12-02 18:08:30|501.71|499.31|501.37|498.97|501.88|499.48|501.37|498.97|0
1638468520000|2021-12-02 18:08:40|501.88|499.48|502.22|499.82|502.22|499.82|501.71|499.31|0
1638468530000|2021-12-02 18:08:50|502.4|500|503.42|501.02|503.42|501.02|502.4|500|0
1638468540000|2021-12-02 18:09:00|503.84|501.44|503.76|501.36|503.84|501.44|503.59|501.19|0
1638468550000|2021-12-02 18:09:10|503.93|501.53|503.93|501.53|504.1|501.7|503.93|501.53|0
1638468560000|2021-12-02 18:09:20|503.84|501.44|503.76|501.36|503.84|501.44|503.59|501.19|0
1638468570000|2021-12-02 18:09:30|503.42|501.02|503.25|500.85|503.59|501.19|503.25|500.85|0
1638468580000|2021-12-02 18:09:40|504.1|501.7|503.93|501.53|504.1|501.7|503.59|501.19|0
1638468590000|2021-12-02 18:09:50|503.59|501.19|503.59|501.19|503.76|501.36|503.59|501.19|0
1638468600000|2021-12-02 18:10:00|503.76|501.36|503.93|501.53|504.18|501.78|503.25|500.85|0
1638468610000|2021-12-02 18:10:10|502.91|500.51|502.05|499.65|502.91|500.51|501.88|499.48|0
1638468620000|2021-12-02 18:10:20|501.54|499.14|502.39|499.99|502.57|500.17|501.54|499.14|0
1638468630000|2021-12-02 18:10:30|502.57|500.17|502.57|500.17|502.91|500.51|502.39|499.99|0
1638468640000|2021-12-02 18:10:40|502.74|500.34|502.22|499.82|502.74|500.34|502.22|499.82|0
1638468650000|2021-12-02 18:10:50|502.05|499.65|501.37|498.97|502.05|499.65|501.37|498.97|0
1638468660000|2021-12-02 18:11:00|501.71|499.31|502.22|499.82|502.39|499.99|501.71|499.31|0
1638468670000|2021-12-02 18:11:10|502.56|500.16|503.59|501.19|503.59|501.19|502.56|500.16|0
1638468680000|2021-12-02 18:11:20|503.25|500.85|502.74|500.34|503.59|501.19|502.74|500.34|0
1638468690000|2021-12-02 18:11:30|502.56|500.16|504.1|501.7|504.1|501.7|502.56|500.16|0
1638468700000|2021-12-02 18:11:40|503.76|501.36|503.42|501.02|503.76|501.36|503.08|500.68|0
1638468710000|2021-12-02 18:11:50|502.74|500.34|503.25|500.85|503.42|501.02|502.74|500.34|0
1638468720000|2021-12-02 18:12:00|502.91|500.51|502.73|500.33|503.08|500.68|502.73|500.33|0
1638468730000|2021-12-02 18:12:10|503.08|500.68|502.65|500.25|503.25|500.85|502.39|499.99|0
1638468740000|2021-12-02 18:12:20|502.56|500.16|502.39|499.99|502.56|500.16|502.39|499.99|0
1638468750000|2021-12-02 18:12:30|502.73|500.33|502.39|499.99|502.73|500.33|502.39|499.99|0
1638468760000|2021-12-02 18:12:40|501.88|499.48|502.91|500.51|502.91|500.51|501.88|499.48|0
1638468770000|2021-12-02 18:12:50|502.73|500.33|503.42|501.02|503.42|501.02|502.56|500.16|0
1638468780000|2021-12-02 18:13:00|503.93|501.53|503.93|501.53|504.44|502.04|503.84|501.44|0
1638468790000|2021-12-02 18:13:10|504.44|502.04|505.47|503.07|505.81|503.41|504.44|502.04|0
1638468800000|2021-12-02 18:13:20|505.64|503.24|505.72|503.32|505.72|503.32|505.64|503.24|0
1638468810000|2021-12-02 18:13:30|505.47|503.07|505.81|503.41|506.15|503.75|505.47|503.07|0
1638468820000|2021-12-02 18:13:40|505.47|503.07|505.64|503.24|505.64|503.24|505.3|502.9|0
1638468830000|2021-12-02 18:13:50|505.81|503.41|505.55|503.15|505.81|503.41|505.55|503.15|0
1638468840000|2021-12-02 18:14:00|506.32|503.92|505.98|503.58|506.49|504.09|505.98|503.58|0
1638468850000|2021-12-02 18:14:10|505.89|503.49|505.98|503.58|506.15|503.75|505.81|503.41|0
1638468860000|2021-12-02 18:14:20|505.81|503.41|506.66|504.26|507.01|504.61|505.81|503.41|0
1638468870000|2021-12-02 18:14:30|506.84|504.44|507.18|504.78|507.18|504.78|506.84|504.44|0
1638468880000|2021-12-02 18:14:40|507.35|504.95|507.77|505.37|507.77|505.37|507.26|504.86|0
1638468890000|2021-12-02 18:14:50|507.52|505.12|507.69|505.29|507.86|505.46|507.35|504.95|0
1638468900000|2021-12-02 18:15:00|508.03|505.63|507.18|504.78|508.03|505.63|507.18|504.78|0
1638468910000|2021-12-02 18:15:10|507.6|505.2|507.26|504.86|507.6|505.2|507.01|504.61|0
1638468920000|2021-12-02 18:15:20|507.01|504.61|505.81|503.41|507.01|504.61|505.81|503.41|0
1638468930000|2021-12-02 18:15:30|506.15|503.75|506.49|504.09|506.49|504.09|506.15|503.75|0
1638468940000|2021-12-02 18:15:40|506.32|503.92|506.32|503.92|506.49|504.09|506.32|503.92|0
1638468950000|2021-12-02 18:15:50|506.57|504.17|506.32|503.92|506.66|504.26|506.32|503.92|0
1638468960000|2021-12-02 18:16:00|506.49|504.09|507.69|505.29|507.69|505.29|506.49|504.09|0
1638468970000|2021-12-02 18:16:10|507.35|504.95|507.69|505.29|507.69|505.29|507.35|504.95|0
1638468980000|2021-12-02 18:16:20|507.77|505.37|508.38|505.98|508.38|505.98|507.77|505.37|0
1638468990000|2021-12-02 18:16:30|508.21|505.81|508.21|505.81|508.55|506.15|508.21|505.81|0
1638469000000|2021-12-02 18:16:40|508.72|506.32|508.29|505.89|508.72|506.32|508.29|505.89|0
1638469010000|2021-12-02 18:16:50|508.21|505.81|507.52|505.12|508.21|505.81|507.52|505.12|0
1638469020000|2021-12-02 18:17:00|507.69|505.29|507.35|504.95|507.69|505.29|507.35|504.95|0
1638469030000|2021-12-02 18:17:10|507.01|504.61|506.66|504.26|507.26|504.86|506.66|504.26|0
1638469040000|2021-12-02 18:17:20|507.01|504.61|506.83|504.43|507.01|504.61|506.49|504.09|0
1638469050000|2021-12-02 18:17:30|506.23|503.83|506.15|503.75|506.32|503.92|506.15|503.75|0
1638469060000|2021-12-02 18:17:40|505.98|503.58|506.32|503.92|506.32|503.92|505.98|503.58|0
1638469070000|2021-12-02 18:17:50|506.49|504.09|507.01|504.61|507.01|504.61|506.49|504.09|0
1638469080000|2021-12-02 18:18:00|507.18|504.78|507.18|504.78|507.35|504.95|507.18|504.78|0
1638469090000|2021-12-02 18:18:10|507.43|505.03|507.18|504.78|507.43|505.03|507.18|504.78|0
1638469100000|2021-12-02 18:18:20|507.09|504.69|506.32|503.92|507.09|504.69|506.32|503.92|0
1638469110000|2021-12-02 18:18:30|506.49|504.09|505.55|503.15|506.49|504.09|505.55|503.15|0
1638469120000|2021-12-02 18:18:40|505.29|502.89|505.12|502.72|505.29|502.89|504.78|502.38|0
1638469130000|2021-12-02 18:18:50|504.95|502.55|504.61|502.21|505.12|502.72|504.61|502.21|0
1638469140000|2021-12-02 18:19:00|505.12|502.72|505.29|502.89|505.46|503.06|504.78|502.38|0
1638469150000|2021-12-02 18:19:10|504.78|502.38|504.69|502.29|504.78|502.38|504.61|502.21|0
1638469160000|2021-12-02 18:19:20|505.2|502.8|505.12|502.72|505.29|502.89|505.12|502.72|0
1638469170000|2021-12-02 18:19:30|504.61|502.21|504.95|502.55|504.95|502.55|504.61|502.21|0
1638469180000|2021-12-02 18:19:40|504.78|502.38|505.63|503.23|505.63|503.23|504.78|502.38|0
1638469190000|2021-12-02 18:19:50|505.55|503.15|505.46|503.06|505.55|503.15|505.46|503.06|0
1638469200000|2021-12-02 18:20:00|506.15|503.75|505.81|503.41|506.15|503.75|505.81|503.41|0
1638469210000|2021-12-02 18:20:10|505.98|503.58|505.81|503.41|506.66|504.26|505.81|503.41|0
1638469220000|2021-12-02 18:20:20|505.98|503.58|505.29|502.89|505.98|503.58|505.29|502.89|0
1638469230000|2021-12-02 18:20:30|505.63|503.23|504.44|502.04|505.63|503.23|504.44|502.04|0
1638469240000|2021-12-02 18:20:40|504.61|502.21|505.29|502.89|505.29|502.89|504.44|502.04|0
1638469250000|2021-12-02 18:20:50|505.46|503.06|504.78|502.38|505.46|503.06|504.78|502.38|0
1638469260000|2021-12-02 18:21:00|504.95|502.55|504.95|502.55|505.12|502.72|504.95|502.55|0
1638469270000|2021-12-02 18:21:10|504.78|502.38|504.1|501.7|504.78|502.38|504.1|501.7|0
1638469280000|2021-12-02 18:21:20|504.27|501.87|504.1|501.7|504.27|501.87|504.1|501.7|0
1638469290000|2021-12-02 18:21:30|503.92|501.52|503.92|501.52|504.1|501.7|503.92|501.52|0
1638469300000|2021-12-02 18:21:40|504.27|501.87|503.92|501.52|504.27|501.87|503.92|501.52|0
1638469310000|2021-12-02 18:21:50|502.9|500.5|502.22|499.82|503.07|500.67|502.22|499.82|0
1638469320000|2021-12-02 18:22:00|502.73|500.33|503.75|501.35|503.75|501.35|502.73|500.33|0
1638469330000|2021-12-02 18:22:10|503.07|500.67|503.07|500.67|503.41|501.01|502.9|500.5|0
1638469340000|2021-12-02 18:22:20|502.73|500.33|502.73|500.33|502.9|500.5|502.73|500.33|0
1638469350000|2021-12-02 18:22:30|500.85|498.45|501.37|498.97|501.37|498.97|500.85|498.45|0
1638469360000|2021-12-02 18:22:40|500.85|498.45|501.02|498.62|501.02|498.62|500.68|498.28|0
1638469370000|2021-12-02 18:22:50|501.54|499.14|501.19|498.79|501.54|499.14|501.02|498.62|0
1638469380000|2021-12-02 18:23:00|501.02|498.62|501.37|498.97|501.71|499.31|501.02|498.62|0
1638469390000|2021-12-02 18:23:10|499.94|497.54|500.45|498.05|500.45|498.05|499.94|497.54|0
1638469400000|2021-12-02 18:23:20|500.11|497.71|502.33|499.93|502.67|500.27|500.11|497.71|0
1638469410000|2021-12-02 18:23:30|504.56|502.16|504.56|502.16|504.73|502.33|503.71|501.31|0
1638469420000|2021-12-02 18:23:40|506.04|503.64|505.87|503.47|506.55|504.15|505.87|503.47|0
1638469430000|2021-12-02 18:23:50|505.36|502.96|504.26|501.86|505.36|502.96|504.18|501.78|0
1638469440000|2021-12-02 18:24:00|504.69|502.29|505.87|503.47|505.87|503.47|504.69|502.29|0
1638469450000|2021-12-02 18:24:10|505.7|503.3|505.87|503.47|506.04|503.64|505.53|503.13|0
1638469460000|2021-12-02 18:24:20|505.7|503.3|506.21|503.81|506.21|503.81|505.7|503.3|0
1638469470000|2021-12-02 18:24:30|505.87|503.47|506.38|503.98|506.38|503.98|505.87|503.47|0
1638469480000|2021-12-02 18:24:40|506.72|504.32|507.4|505|507.4|505|506.72|504.32|0
1638469490000|2021-12-02 18:24:50|506.89|504.49|506.21|503.81|506.89|504.49|506.21|503.81|0
1638469500000|2021-12-02 18:25:00|506.55|504.15|506.55|504.15|506.89|504.49|506.38|503.98|0
1638469510000|2021-12-02 18:25:10|506.72|504.32|507.65|505.25|507.65|505.25|506.72|504.32|0
1638469520000|2021-12-02 18:25:20|508.42|506.02|507.74|505.34|508.42|506.02|507.74|505.34|0
1638469530000|2021-12-02 18:25:30|507.4|505|507.57|505.17|507.74|505.34|507.4|505|0
1638469540000|2021-12-02 18:25:40|507.74|505.34|507.65|505.25|507.74|505.34|507.65|505.25|0
1638469550000|2021-12-02 18:25:50|507.57|505.17|507.74|505.34|507.74|505.34|507.57|505.17|0
1638469560000|2021-12-02 18:26:00|507.91|505.51|508.08|505.68|508.08|505.68|507.57|505.17|0
1638469570000|2021-12-02 18:26:10|507.74|505.34|508.08|505.68|508.08|505.68|507.74|505.34|0
1638469580000|2021-12-02 18:26:20|507.91|505.51|506.55|504.15|507.91|505.51|506.38|503.98|0
1638469590000|2021-12-02 18:26:30|506.72|504.32|506.38|503.98|506.72|504.32|506.38|503.98|0
1638469600000|2021-12-02 18:26:40|506.12|503.72|505.78|503.38|506.29|503.89|505.78|503.38|0
1638469610000|2021-12-02 18:26:50|506.04|503.64|506.04|503.64|506.04|503.64|505.87|503.47|0
1638469620000|2021-12-02 18:27:00|505.87|503.47|505.53|503.13|505.87|503.47|505.53|503.13|0
1638469630000|2021-12-02 18:27:10|505.7|503.3|506.89|504.49|506.89|504.49|505.7|503.3|0
1638469640000|2021-12-02 18:27:20|507.74|505.34|507.23|504.83|507.74|505.34|507.23|504.83|0
1638469650000|2021-12-02 18:27:30|507.4|505|507.65|505.25|507.74|505.34|507.4|505|0
1638469660000|2021-12-02 18:27:40|507.74|505.34|506.89|504.49|507.74|505.34|506.89|504.49|0
1638469670000|2021-12-02 18:27:50|506.72|504.32|506.72|504.32|506.89|504.49|506.55|504.15|0
1638469680000|2021-12-02 18:28:00|506.89|504.49|506.89|504.49|506.89|504.49|506.63|504.23|0
1638469690000|2021-12-02 18:28:10|507.4|505|507.23|504.83|507.4|505|507.23|504.83|0
1638469700000|2021-12-02 18:28:20|507.06|504.66|507.23|504.83|507.57|505.17|507.06|504.66|0
1638469710000|2021-12-02 18:28:30|507.4|505|507.57|505.17|507.57|505.17|507.4|505|0
1638469720000|2021-12-02 18:28:40|507.31|504.91|507.57|505.17|507.57|505.17|507.31|504.91|0
1638469730000|2021-12-02 18:28:50|507.82|505.42|507.82|505.42|507.82|505.42|507.82|505.42|0
1638469740000|2021-12-02 18:29:00|508.07|505.67|507.9|505.5|508.07|505.67|507.74|505.34|0
1638469750000|2021-12-02 18:29:10|507.4|505|506.38|503.98|507.4|505|506.38|503.98|0
1638469760000|2021-12-02 18:29:20|506.21|503.81|505.87|503.47|506.21|503.81|505.87|503.47|0
1638469770000|2021-12-02 18:29:30|505.02|502.62|505.02|502.62|505.19|502.79|505.02|502.62|0
1638469780000|2021-12-02 18:29:40|504.85|502.45|504.68|502.28|504.85|502.45|504.34|501.94|0
1638469790000|2021-12-02 18:29:50|504.51|502.11|505.53|503.13|505.53|503.13|504.51|502.11|0
1638469800000|2021-12-02 18:30:00|505.7|503.3|506.21|503.81|506.38|503.98|505.7|503.3|0
1638469810000|2021-12-02 18:30:10|505.7|503.3|506.04|503.64|506.38|503.98|505.7|503.3|0
1638469820000|2021-12-02 18:30:20|504.85|502.45|504.68|502.28|504.85|502.45|504.51|502.11|0
1638469830000|2021-12-02 18:30:30|504.34|501.94|503.33|500.93|504.34|501.94|503.33|500.93|0
1638469840000|2021-12-02 18:30:40|503.5|501.1|503.16|500.76|503.84|501.44|503.16|500.76|0
1638469850000|2021-12-02 18:30:50|502.65|500.25|502.82|500.42|502.99|500.59|502.65|500.25|0
1638469860000|2021-12-02 18:31:00|503.16|500.76|503.33|500.93|503.33|500.93|503.16|500.76|0
1638469870000|2021-12-02 18:31:10|503.84|501.44|503.33|500.93|503.84|501.44|503.33|500.93|0
1638469880000|2021-12-02 18:31:20|503.5|501.1|503.67|501.27|503.84|501.44|503.5|501.1|0
1638469890000|2021-12-02 18:31:30|503.33|500.93|504.34|501.94|504.34|501.94|503.33|500.93|0
1638469900000|2021-12-02 18:31:40|504.85|502.45|505.02|502.62|505.02|502.62|504.68|502.28|0
1638469910000|2021-12-02 18:31:50|505.19|502.79|505.02|502.62|505.19|502.79|505.02|502.62|0
1638469920000|2021-12-02 18:32:00|504.85|502.45|505.36|502.96|505.36|502.96|504.85|502.45|0
1638469930000|2021-12-02 18:32:10|505.53|503.13|506.04|503.64|506.04|503.64|505.36|502.96|0
1638469940000|2021-12-02 18:32:20|506.38|503.98|507.22|504.82|507.22|504.82|506.38|503.98|0
1638469950000|2021-12-02 18:32:30|506.88|504.48|507.48|505.08|507.73|505.33|506.72|504.32|0
1638469960000|2021-12-02 18:32:40|508.07|505.67|508.58|506.18|508.75|506.35|508.07|505.67|0
1638469970000|2021-12-02 18:32:50|508.75|506.35|508.58|506.18|508.75|506.35|508.41|506.01|0
1638469980000|2021-12-02 18:33:00|508.24|505.84|507.22|504.82|508.24|505.84|507.22|504.82|0
1638469990000|2021-12-02 18:33:10|507.56|505.16|507.22|504.82|507.56|505.16|507.22|504.82|0
1638470000000|2021-12-02 18:33:20|507.39|504.99|507.9|505.5|507.9|505.5|507.39|504.99|0
1638470010000|2021-12-02 18:33:30|508.24|505.84|509.09|506.69|509.43|507.03|508.24|505.84|0
1638470020000|2021-12-02 18:33:40|509.43|507.03|509.77|507.37|509.94|507.54|509.43|507.03|0
1638470030000|2021-12-02 18:33:50|509.94|507.54|510.11|507.71|510.11|507.71|509.94|507.54|0
1638470040000|2021-12-02 18:34:00|509.43|507.03|508.92|506.52|509.43|507.03|508.92|506.52|0
1638470050000|2021-12-02 18:34:10|509.26|506.86|508.75|506.35|509.26|506.86|508.75|506.35|0
1638470060000|2021-12-02 18:34:20|508.58|506.18|508.92|506.52|508.92|506.52|508.58|506.18|0
1638470070000|2021-12-02 18:34:30|509.09|506.69|509.09|506.69|509.09|506.69|508.75|506.35|0
1638470080000|2021-12-02 18:34:40|509.94|507.54|510.11|507.71|510.11|507.71|509.77|507.37|0
1638470090000|2021-12-02 18:34:50|510.79|508.39|510.96|508.56|510.96|508.56|510.79|508.39|0
1638470100000|2021-12-02 18:35:00|510.45|508.05|510.62|508.22|510.62|508.22|510.45|508.05|0
1638470110000|2021-12-02 18:35:10|510.28|507.88|509.94|507.54|510.28|507.88|509.77|507.37|0
1638470120000|2021-12-02 18:35:20|509.6|507.2|509.77|507.37|509.94|507.54|509.6|507.2|0
1638470130000|2021-12-02 18:35:30|509.85|507.45|509.77|507.37|509.85|507.45|509.77|507.37|0
1638470140000|2021-12-02 18:35:40|509.43|507.03|508.75|506.35|509.6|507.2|508.75|506.35|0
1638470150000|2021-12-02 18:35:50|509.09|506.69|508.92|506.52|509.09|506.69|508.75|506.35|0
1638470160000|2021-12-02 18:36:00|509.43|507.03|509|506.6|509.43|507.03|509|506.6|0
1638470170000|2021-12-02 18:36:10|509.26|506.86|509.43|507.03|509.43|507.03|509.09|506.69|0
1638470180000|2021-12-02 18:36:20|509.6|507.2|509.09|506.69|509.6|507.2|508.92|506.52|0
1638470190000|2021-12-02 18:36:30|508.75|506.35|508.58|506.18|508.75|506.35|508.58|506.18|0
1638470200000|2021-12-02 18:36:40|508.41|506.01|508.41|506.01|508.41|506.01|508.41|506.01|0
1638470210000|2021-12-02 18:36:50|508.92|506.52|509.43|507.03|509.43|507.03|508.92|506.52|0
1638470220000|2021-12-02 18:37:00|510.11|507.71|509.77|507.37|510.45|508.05|509.77|507.37|0
1638470230000|2021-12-02 18:37:10|509.6|507.2|509.94|507.54|510.45|508.05|509.6|507.2|0
1638470240000|2021-12-02 18:37:20|510.11|507.71|509.6|507.2|510.11|507.71|509.6|507.2|0
1638470250000|2021-12-02 18:37:30|509.43|507.03|509.94|507.54|509.94|507.54|509.43|507.03|0
1638470260000|2021-12-02 18:37:40|509.77|507.37|509.09|506.69|509.77|507.37|508.92|506.52|0
1638470270000|2021-12-02 18:37:50|509.26|506.86|509.09|506.69|509.26|506.86|508.92|506.52|0
1638470280000|2021-12-02 18:38:00|509.77|507.37|510.28|507.88|510.28|507.88|509.77|507.37|0
1638470290000|2021-12-02 18:38:10|511.47|509.07|511.3|508.9|511.47|509.07|511.3|508.9|0
1638470300000|2021-12-02 18:38:20|511.81|509.41|511.98|509.58|512.15|509.75|511.81|509.41|0
1638470310000|2021-12-02 18:38:30|511.47|509.07|511.64|509.24|511.81|509.41|511.47|509.07|0
1638470320000|2021-12-02 18:38:40|511.13|508.73|510.62|508.22|511.13|508.73|510.62|508.22|0
1638470330000|2021-12-02 18:38:50|511.13|508.73|510.96|508.56|511.3|508.9|510.96|508.56|0
1638470340000|2021-12-02 18:39:00|511.13|508.73|511.81|509.41|511.81|509.41|510.96|508.56|0
1638470350000|2021-12-02 18:39:10|511.98|509.58|511.47|509.07|511.98|509.58|511.47|509.07|0
1638470360000|2021-12-02 18:39:20|511.64|509.24|511.98|509.58|511.98|509.58|511.64|509.24|0
1638470370000|2021-12-02 18:39:30|512.15|509.75|511.81|509.41|512.32|509.92|511.81|509.41|0
1638470380000|2021-12-02 18:39:40|511.64|509.24|512.15|509.75|512.15|509.75|511.64|509.24|0
1638470390000|2021-12-02 18:39:50|511.98|509.58|512.15|509.75|512.15|509.75|511.98|509.58|0
1638470400000|2021-12-02 18:40:00|511.81|509.41|511.64|509.24|511.81|509.41|511.64|509.24|0
1638470410000|2021-12-02 18:40:10|511.81|509.41|511.47|509.07|511.98|509.58|511.47|509.07|0
1638470420000|2021-12-02 18:40:20|511.3|508.9|511.64|509.24|511.64|509.24|511.3|508.9|0
1638470430000|2021-12-02 18:40:30|511.81|509.41|511.98|509.58|511.98|509.58|511.64|509.24|0
1638470440000|2021-12-02 18:40:40|512.15|509.75|511.81|509.41|512.15|509.75|511.81|509.41|0
1638470450000|2021-12-02 18:40:50|511.98|509.58|513.09|510.69|513.09|510.69|511.98|509.58|0
1638470460000|2021-12-02 18:41:00|513|510.6|512.15|509.75|513|510.6|512.15|509.75|0
1638470470000|2021-12-02 18:41:10|511.98|509.58|511.47|509.07|511.98|509.58|511.47|509.07|0
1638470480000|2021-12-02 18:41:20|511.64|509.24|511.98|509.58|511.98|509.58|511.64|509.24|0
1638470490000|2021-12-02 18:41:30|511.47|509.07|511.64|509.24|511.64|509.24|511.47|509.07|0
1638470500000|2021-12-02 18:41:40|511.13|508.73|510.62|508.22|511.13|508.73|510.62|508.22|0
1638470510000|2021-12-02 18:41:50|510.19|507.79|508.92|506.52|510.45|508.05|508.92|506.52|0
1638470520000|2021-12-02 18:42:00|509.26|506.86|509.77|507.37|509.77|507.37|509.26|506.86|0
1638470530000|2021-12-02 18:42:10|509.94|507.54|510.45|508.05|510.62|508.22|509.94|507.54|0
1638470540000|2021-12-02 18:42:20|510.11|507.71|511.13|508.73|511.47|509.07|510.11|507.71|0
1638470550000|2021-12-02 18:42:30|510.96|508.56|511.13|508.73|511.13|508.73|510.96|508.56|0
1638470560000|2021-12-02 18:42:40|510.62|508.22|511.3|508.9|511.3|508.9|510.62|508.22|0
1638470570000|2021-12-02 18:42:50|511.64|509.24|511.47|509.07|511.81|509.41|511.47|509.07|0
1638470580000|2021-12-02 18:43:00|511.3|508.9|510.79|508.39|511.3|508.9|510.79|508.39|0
1638470590000|2021-12-02 18:43:10|511.13|508.73|510.79|508.39|511.13|508.73|510.79|508.39|0
1638470600000|2021-12-02 18:43:20|510.45|508.05|510.45|508.05|510.62|508.22|510.45|508.05|0
1638470610000|2021-12-02 18:43:30|510.28|507.88|509.77|507.37|510.28|507.88|509.6|507.2|0
1638470620000|2021-12-02 18:43:40|509.6|507.2|509.77|507.37|509.77|507.37|509.17|506.77|0
1638470630000|2021-12-02 18:43:50|509.6|507.2|510.11|507.71|510.11|507.71|509.43|507.03|0
1638470640000|2021-12-02 18:44:00|510.28|507.88|510.45|508.05|510.45|508.05|510.28|507.88|0
1638470650000|2021-12-02 18:44:10|510.96|508.56|510.96|508.56|511.13|508.73|510.79|508.39|0
1638470660000|2021-12-02 18:44:20|511.3|508.9|511.13|508.73|511.3|508.9|511.13|508.73|0
1638470670000|2021-12-02 18:44:30|511.47|509.07|511.13|508.73|511.47|509.07|511.13|508.73|0
1638470680000|2021-12-02 18:44:40|511.3|508.9|510.62|508.22|511.3|508.9|510.62|508.22|0
1638470690000|2021-12-02 18:44:50|510.79|508.39|509.94|507.54|510.79|508.39|509.94|507.54|0
1638470700000|2021-12-02 18:45:00|510.28|507.88|508.58|506.18|510.28|507.88|508.41|506.01|0
1638470710000|2021-12-02 18:45:10|508.41|506.01|508.58|506.18|508.58|506.18|508.41|506.01|0
1638470720000|2021-12-02 18:45:20|508.75|506.35|508.92|506.52|508.92|506.52|508.75|506.35|0
1638470730000|2021-12-02 18:45:30|509.09|506.69|509.26|506.86|509.26|506.86|509.09|506.69|0
1638470740000|2021-12-02 18:45:40|508.58|506.18|508.41|506.01|508.58|506.18|508.41|506.01|0
1638470750000|2021-12-02 18:45:50|508.24|505.84|507.39|504.99|508.24|505.84|507.39|504.99|0
1638470760000|2021-12-02 18:46:00|507.56|505.16|507.73|505.33|507.73|505.33|507.56|505.16|0
1638470770000|2021-12-02 18:46:10|507.9|505.5|507.73|505.33|508.07|505.67|507.73|505.33|0
1638470780000|2021-12-02 18:46:20|508.07|505.67|507.9|505.5|508.07|505.67|507.9|505.5|0
1638470790000|2021-12-02 18:46:30|507.05|504.65|506.88|504.48|507.05|504.65|506.54|504.14|0
1638470800000|2021-12-02 18:46:40|505.69|503.29|505.86|503.46|505.86|503.46|505.69|503.29|0
1638470810000|2021-12-02 18:46:50|506.2|503.8|506.37|503.97|506.54|504.14|505.86|503.46|0
1638470820000|2021-12-02 18:47:00|505.69|503.29|506.2|503.8|506.2|503.8|505.52|503.12|0
1638470830000|2021-12-02 18:47:10|506.03|503.63|505.52|503.12|506.03|503.63|505.52|503.12|0
1638470840000|2021-12-02 18:47:20|504.67|502.27|505.35|502.95|505.35|502.95|504.67|502.27|0
1638470850000|2021-12-02 18:47:30|504.67|502.27|505.01|502.61|505.01|502.61|504.67|502.27|0
1638470860000|2021-12-02 18:47:40|505.35|502.95|505.6|503.2|505.6|503.2|505.35|502.95|0
1638470870000|2021-12-02 18:47:50|505.69|503.29|505.52|503.12|506.03|503.63|505.52|503.12|0
1638470880000|2021-12-02 18:48:00|506.37|503.97|507.22|504.82|507.22|504.82|506.37|503.97|0
1638470890000|2021-12-02 18:48:10|507.56|505.16|506.54|504.14|507.56|505.16|506.54|504.14|0
1638470900000|2021-12-02 18:48:20|506.71|504.31|506.88|504.48|506.88|504.48|506.54|504.14|0
1638470910000|2021-12-02 18:48:30|506.79|504.39|506.71|504.31|507.05|504.65|506.71|504.31|0
1638470920000|2021-12-02 18:48:40|506.54|504.14|506.03|503.63|506.54|504.14|505.86|503.46|0
1638470930000|2021-12-02 18:48:50|505.69|503.29|506.03|503.63|506.03|503.63|505.69|503.29|0
1638470940000|2021-12-02 18:49:00|506.54|504.14|506.88|504.48|506.88|504.48|506.2|503.8|0
1638470950000|2021-12-02 18:49:10|506.71|504.31|506.62|504.22|506.71|504.31|506.2|503.8|0
1638470960000|2021-12-02 18:49:20|506.71|504.31|506.88|504.48|506.88|504.48|506.54|504.14|0
1638470970000|2021-12-02 18:49:30|506.54|504.14|506.71|504.31|506.71|504.31|506.54|504.14|0
1638470980000|2021-12-02 18:49:40|506.54|504.14|507.05|504.65|507.05|504.65|506.54|504.14|0
1638470990000|2021-12-02 18:49:50|507.04|504.64|507.38|504.98|507.38|504.98|507.04|504.64|0
1638471000000|2021-12-02 18:50:00|507.04|504.64|506.88|504.48|507.38|504.98|506.88|504.48|0
1638471010000|2021-12-02 18:50:10|507.04|504.64|504.92|502.52|507.04|504.64|504.75|502.35|0
1638471020000|2021-12-02 18:50:20|505.01|502.61|504.5|502.1|505.01|502.61|504.5|502.1|0
1638471030000|2021-12-02 18:50:30|504.67|502.27|504.33|501.93|504.84|502.44|504.33|501.93|0
1638471040000|2021-12-02 18:50:40|505.18|502.78|504.84|502.44|505.18|502.78|504.67|502.27|0
1638471050000|2021-12-02 18:50:50|504.33|501.93|504.84|502.44|504.84|502.44|504.33|501.93|0
1638471060000|2021-12-02 18:51:00|505.18|502.78|507.72|505.32|507.72|505.32|505.18|502.78|0
1638471070000|2021-12-02 18:51:10|507.38|504.98|507.72|505.32|507.89|505.49|507.38|504.98|0
1638471080000|2021-12-02 18:51:20|507.38|504.98|508.23|505.83|508.57|506.17|507.21|504.81|0
1638471090000|2021-12-02 18:51:30|508.57|506.17|510.27|507.87|510.27|507.87|508.57|506.17|0
1638471100000|2021-12-02 18:51:40|509.76|507.36|510.1|507.7|510.27|507.87|509.76|507.36|0
1638471110000|2021-12-02 18:51:50|510.27|507.87|510.44|508.04|510.78|508.38|510.27|507.87|0
1638471120000|2021-12-02 18:52:00|509.76|507.36|509.59|507.19|509.93|507.53|509.59|507.19|0
1638471130000|2021-12-02 18:52:10|509.93|507.53|509.59|507.19|509.93|507.53|509.59|507.19|0
1638471140000|2021-12-02 18:52:20|509.42|507.02|510.44|508.04|510.44|508.04|509.42|507.02|0
1638471150000|2021-12-02 18:52:30|510.1|507.7|510.1|507.7|510.1|507.7|509.76|507.36|0
1638471160000|2021-12-02 18:52:40|510.78|508.38|511.63|509.23|511.63|509.23|510.78|508.38|0
1638471170000|2021-12-02 18:52:50|512.32|509.92|512.32|509.92|512.49|510.09|512.15|509.75|0
1638471180000|2021-12-02 18:53:00|512.66|510.26|511.97|509.57|512.66|510.26|511.38|508.98|0
1638471190000|2021-12-02 18:53:10|511.8|509.4|512.23|509.83|512.23|509.83|511.46|509.06|0
1638471200000|2021-12-02 18:53:20|511.97|509.57|512.49|510.09|512.49|510.09|511.97|509.57|0
1638471210000|2021-12-02 18:53:30|512.32|509.92|513.68|511.28|513.68|511.28|512.32|509.92|0
1638471220000|2021-12-02 18:53:40|513.34|510.94|514.19|511.79|514.36|511.96|513.34|510.94|0
1638471230000|2021-12-02 18:53:50|514.02|511.62|514.27|511.87|514.27|511.87|514.02|511.62|0
1638471240000|2021-12-02 18:54:00|514.19|511.79|514.36|511.96|514.36|511.96|514.19|511.79|0
1638471250000|2021-12-02 18:54:10|514.88|512.48|514.53|512.13|514.88|512.48|514.19|511.79|0
1638471260000|2021-12-02 18:54:20|514.36|511.96|514.36|511.96|514.53|512.13|514.36|511.96|0
1638471270000|2021-12-02 18:54:30|514.7|512.3|514.7|512.3|514.88|512.48|514.53|512.13|0
1638471280000|2021-12-02 18:54:40|514.88|512.48|514.19|511.79|514.88|512.48|514.19|511.79|0
1638471290000|2021-12-02 18:54:50|514.36|511.96|514.19|511.79|514.36|511.96|514.02|511.62|0
1638471300000|2021-12-02 18:55:00|514.02|511.62|514.7|512.3|514.7|512.3|514.02|511.62|0
1638471310000|2021-12-02 18:55:10|514.53|512.13|515.39|512.99|515.39|512.99|514.53|512.13|0
1638471320000|2021-12-02 18:55:20|515.22|512.82|514.53|512.13|515.22|512.82|514.53|512.13|0
1638471330000|2021-12-02 18:55:30|514.36|511.96|514.36|511.96|514.36|511.96|514.19|511.79|0
1638471340000|2021-12-02 18:55:40|514.02|511.62|515.39|512.99|515.39|512.99|514.02|511.62|0
1638471350000|2021-12-02 18:55:50|515.05|512.65|515.39|512.99|515.39|512.99|515.05|512.65|0
1638471360000|2021-12-02 18:56:00|515.13|512.73|514.87|512.47|515.22|512.82|514.19|511.79|0
1638471370000|2021-12-02 18:56:10|515.05|512.65|514.7|512.3|515.05|512.65|514.7|512.3|0
1638471380000|2021-12-02 18:56:20|514.87|512.47|514.53|512.13|514.87|512.47|514.53|512.13|0
1638471390000|2021-12-02 18:56:30|514.36|511.96|514.36|511.96|514.53|512.13|514.36|511.96|0
1638471400000|2021-12-02 18:56:40|514.7|512.3|515.56|513.16|515.56|513.16|514.7|512.3|0
1638471410000|2021-12-02 18:56:50|515.73|513.33|516.07|513.67|516.07|513.67|515.73|513.33|0
1638471420000|2021-12-02 18:57:00|515.73|513.33|515.73|513.33|515.9|513.5|515.73|513.33|0
1638471430000|2021-12-02 18:57:10|516.24|513.84|515.56|513.16|516.24|513.84|515.56|513.16|0
1638471440000|2021-12-02 18:57:20|515.64|513.24|515.56|513.16|515.73|513.33|515.39|512.99|0
1638471450000|2021-12-02 18:57:30|515.73|513.33|515.73|513.33|515.9|513.5|515.73|513.33|0
1638471460000|2021-12-02 18:57:40|515.9|513.5|515.9|513.5|515.9|513.5|515.73|513.33|0
1638471470000|2021-12-02 18:57:50|516.07|513.67|515.22|512.82|516.07|513.67|515.22|512.82|0
1638471480000|2021-12-02 18:58:00|515.56|513.16|515.98|513.58|516.24|513.84|515.56|513.16|0
1638471490000|2021-12-02 18:58:10|515.39|512.99|516.07|513.67|516.07|513.67|515.39|512.99|0
1638471500000|2021-12-02 18:58:20|516.41|514.01|516.15|513.75|516.41|514.01|516.07|513.67|0
1638471510000|2021-12-02 18:58:30|516.41|514.01|516.24|513.84|516.41|514.01|516.24|513.84|0
1638471520000|2021-12-02 18:58:40|516.58|514.18|516.75|514.35|516.75|514.35|516.58|514.18|0
1638471530000|2021-12-02 18:58:50|517.27|514.87|517.27|514.87|517.27|514.87|517.1|514.7|0
1638471540000|2021-12-02 18:59:00|517.1|514.7|517.27|514.87|517.27|514.87|517.1|514.7|0
1638471550000|2021-12-02 18:59:10|517.44|515.04|516.93|514.53|517.44|515.04|516.93|514.53|0
1638471560000|2021-12-02 18:59:20|516.75|514.35|516.41|514.01|516.75|514.35|516.41|514.01|0
1638471570000|2021-12-02 18:59:30|516.24|513.84|516.58|514.18|516.58|514.18|516.24|513.84|0
1638471580000|2021-12-02 18:59:40|516.75|514.35|516.75|514.35|516.75|514.35|516.58|514.18|0
1638471590000|2021-12-02 18:59:50|516.92|514.52|516.92|514.52|516.92|514.52|516.75|514.35|0
1638471600000|2021-12-02 19:00:00|516.75|514.35|517.27|514.87|517.27|514.87|516.24|513.84|0
1638471610000|2021-12-02 19:00:10|517.44|515.04|515.9|513.5|517.44|515.04|515.9|513.5|0
1638471620000|2021-12-02 19:00:20|516.07|513.67|515.38|512.98|516.07|513.67|515.38|512.98|0
1638471630000|2021-12-02 19:00:30|515.9|513.5|515.9|513.5|516.24|513.84|515.9|513.5|0
1638471640000|2021-12-02 19:00:40|515.98|513.58|516.32|513.92|516.32|513.92|515.98|513.58|0
1638471650000|2021-12-02 19:00:50|516.24|513.84|517.61|515.21|517.61|515.21|516.24|513.84|0
1638471660000|2021-12-02 19:01:00|517.44|515.04|517.61|515.21|517.61|515.21|517.44|515.04|0
1638471670000|2021-12-02 19:01:10|517.78|515.38|517.95|515.55|517.95|515.55|517.78|515.38|0
1638471680000|2021-12-02 19:01:20|517.61|515.21|517.78|515.38|517.78|515.38|517.61|515.21|0
1638471690000|2021-12-02 19:01:30|517.61|515.21|517.61|515.21|517.78|515.38|517.61|515.21|0
1638471700000|2021-12-02 19:01:40|517.44|515.04|517.61|515.21|517.78|515.38|517.44|515.04|0
1638471710000|2021-12-02 19:01:50|517.44|515.04|517.44|515.04|517.61|515.21|517.44|515.04|0
1638471720000|2021-12-02 19:02:00|517.61|515.21|516.75|514.35|517.61|515.21|516.75|514.35|0
1638471730000|2021-12-02 19:02:10|516.41|514.01|516.41|514.01|516.58|514.18|516.24|513.84|0
1638471740000|2021-12-02 19:02:20|516.58|514.18|515.9|513.5|516.58|514.18|515.9|513.5|0
1638471750000|2021-12-02 19:02:30|516.24|513.84|515.73|513.33|516.24|513.84|515.73|513.33|0
1638471760000|2021-12-02 19:02:40|515.55|513.15|515.9|513.5|515.9|513.5|515.55|513.15|0
1638471770000|2021-12-02 19:02:50|516.07|513.67|515.9|513.5|516.07|513.67|515.73|513.33|0
1638471780000|2021-12-02 19:03:00|516.41|514.01|516.58|514.18|516.58|514.18|516.41|514.01|0
1638471790000|2021-12-02 19:03:10|516.41|514.01|515.81|513.41|516.41|514.01|515.73|513.33|0
1638471800000|2021-12-02 19:03:20|515.38|512.98|515.73|513.33|515.73|513.33|515.38|512.98|0
1638471810000|2021-12-02 19:03:30|515.98|513.58|515.73|513.33|516.07|513.67|515.55|513.15|0
1638471820000|2021-12-02 19:03:40|515.38|512.98|514.36|511.96|515.38|512.98|514.36|511.96|0
1638471830000|2021-12-02 19:03:50|514.53|512.13|513.85|511.45|514.53|512.13|513.5|511.1|0
1638471840000|2021-12-02 19:04:00|515.04|512.64|514.53|512.13|515.04|512.64|514.53|512.13|0
1638471850000|2021-12-02 19:04:10|514.7|512.3|515.9|513.5|515.9|513.5|514.7|512.3|0
1638471860000|2021-12-02 19:04:20|515.04|512.64|515.21|512.81|515.38|512.98|515.04|512.64|0
1638471870000|2021-12-02 19:04:30|515.55|513.15|515.9|513.5|515.9|513.5|515.55|513.15|0
1638471880000|2021-12-02 19:04:40|515.72|513.32|515.55|513.15|515.72|513.32|515.55|513.15|0
1638471890000|2021-12-02 19:04:50|515.38|512.98|515.21|512.81|515.38|512.98|514.87|512.47|0
1638471900000|2021-12-02 19:05:00|515.55|513.15|515.38|512.98|516.07|513.67|515.38|512.98|0
1638471910000|2021-12-02 19:05:10|515.04|512.64|514.53|512.13|515.04|512.64|514.53|512.13|0
1638471920000|2021-12-02 19:05:20|514.36|511.96|513.67|511.27|514.36|511.96|513.67|511.27|0
1638471930000|2021-12-02 19:05:30|513.07|510.67|513.5|511.1|513.5|511.1|513.07|510.67|0
1638471940000|2021-12-02 19:05:40|513.67|511.27|514.02|511.62|514.02|511.62|513.5|511.1|0
1638471950000|2021-12-02 19:05:50|514.19|511.79|514.36|511.96|514.36|511.96|514.02|511.62|0
1638471960000|2021-12-02 19:06:00|514.44|512.04|513.67|511.27|514.44|512.04|513.67|511.27|0
1638471970000|2021-12-02 19:06:10|514.02|511.62|514.36|511.96|514.36|511.96|514.01|511.61|0
1638471980000|2021-12-02 19:06:20|515.04|512.64|514.7|512.3|515.04|512.64|514.7|512.3|0
1638471990000|2021-12-02 19:06:30|514.87|512.47|516.07|513.67|516.41|514.01|514.87|512.47|0
1638472000000|2021-12-02 19:06:40|515.29|512.89|515.29|512.89|515.38|512.98|515.29|512.89|0
1638472010000|2021-12-02 19:06:50|515.04|512.64|516.07|513.67|516.07|513.67|515.04|512.64|0
1638472020000|2021-12-02 19:07:00|515.89|513.49|516.07|513.67|516.24|513.84|515.89|513.49|0
1638472030000|2021-12-02 19:07:10|516.24|513.84|516.07|513.67|516.24|513.84|515.89|513.49|0
1638472040000|2021-12-02 19:07:20|516.15|513.75|516.24|513.84|516.24|513.84|516.15|513.75|0
1638472050000|2021-12-02 19:07:30|516.32|513.92|517|514.6|517|514.6|516.32|513.92|0
1638472060000|2021-12-02 19:07:40|516.92|514.52|517.26|514.86|517.26|514.86|516.92|514.52|0
1638472070000|2021-12-02 19:07:50|517.09|514.69|517.09|514.69|517.26|514.86|517.09|514.69|0
1638472080000|2021-12-02 19:08:00|516.92|514.52|515.72|513.32|516.92|514.52|515.72|513.32|0
1638472090000|2021-12-02 19:08:10|515.89|513.49|515.55|513.15|516.06|513.66|515.55|513.15|0
1638472100000|2021-12-02 19:08:20|515.72|513.32|515.89|513.49|515.89|513.49|515.63|513.23|0
1638472110000|2021-12-02 19:08:30|516.06|513.66|516.06|513.66|516.41|514.01|516.06|513.66|0
1638472120000|2021-12-02 19:08:40|515.55|513.15|515.38|512.98|515.55|513.15|515.38|512.98|0
1638472130000|2021-12-02 19:08:50|515.55|513.15|515.55|513.15|515.55|513.15|515.38|512.98|0
1638472140000|2021-12-02 19:09:00|515.72|513.32|515.21|512.81|515.72|513.32|515.21|512.81|0
1638472150000|2021-12-02 19:09:10|514.87|512.47|514.78|512.38|514.95|512.55|514.7|512.3|0
1638472160000|2021-12-02 19:09:20|514.7|512.3|514.7|512.3|514.7|512.3|514.53|512.13|0
1638472170000|2021-12-02 19:09:30|514.53|512.13|515.21|512.81|515.21|512.81|514.53|512.13|0
1638472180000|2021-12-02 19:09:40|515.04|512.64|515.21|512.81|515.21|512.81|514.95|512.55|0
1638472190000|2021-12-02 19:09:50|515.04|512.64|515.55|513.15|515.55|513.15|515.04|512.64|0
1638472200000|2021-12-02 19:10:00|516.06|513.66|516.06|513.66|516.06|513.66|515.72|513.32|0
1638472210000|2021-12-02 19:10:10|515.97|513.57|515.55|513.15|516.06|513.66|515.55|513.15|0
1638472220000|2021-12-02 19:10:20|515.38|512.98|515.29|512.89|515.38|512.98|515.21|512.81|0
1638472230000|2021-12-02 19:10:30|515.8|513.4|515.04|512.64|515.8|513.4|515.04|512.64|0
1638472240000|2021-12-02 19:10:40|515.38|512.98|515.55|513.15|515.55|513.15|515.21|512.81|0
1638472250000|2021-12-02 19:10:50|515.38|512.98|516.49|514.09|516.58|514.18|515.38|512.98|0
1638472260000|2021-12-02 19:11:00|516.06|513.66|515.21|512.81|516.06|513.66|515.21|512.81|0
1638472270000|2021-12-02 19:11:10|514.87|512.47|514.61|512.21|514.87|512.47|514.61|512.21|0
1638472280000|2021-12-02 19:11:20|514.7|512.3|513.84|511.44|515.04|512.64|513.84|511.44|0
1638472290000|2021-12-02 19:11:30|514.01|511.61|513.16|510.76|514.01|511.61|513.16|510.76|0
1638472300000|2021-12-02 19:11:40|513.33|510.93|512.14|509.74|513.33|510.93|512.14|509.74|0
1638472310000|2021-12-02 19:11:50|511.79|509.39|512.31|509.91|512.31|509.91|511.79|509.39|0
1638472320000|2021-12-02 19:12:00|512.14|509.74|513.16|510.76|513.16|510.76|512.14|509.74|0
1638472330000|2021-12-02 19:12:10|513.33|510.93|512.99|510.59|513.58|511.18|512.99|510.59|0
1638472340000|2021-12-02 19:12:20|513.16|510.76|512.99|510.59|513.5|511.1|512.99|510.59|0
1638472350000|2021-12-02 19:12:30|512.82|510.42|513.33|510.93|513.33|510.93|512.65|510.25|0
1638472360000|2021-12-02 19:12:40|512.99|510.59|513.07|510.67|513.16|510.76|512.99|510.59|0
1638472370000|2021-12-02 19:12:50|512.82|510.42|513.5|511.1|513.5|511.1|512.82|510.42|0
1638472380000|2021-12-02 19:13:00|512.82|510.42|514.01|511.61|514.01|511.61|512.82|510.42|0
1638472390000|2021-12-02 19:13:10|513.84|511.44|513.67|511.27|513.84|511.44|513.67|511.27|0
1638472400000|2021-12-02 19:13:20|513.84|511.44|514.35|511.95|514.35|511.95|513.84|511.44|0
1638472410000|2021-12-02 19:13:30|514.18|511.78|514.18|511.78|514.52|512.12|514.18|511.78|0
1638472420000|2021-12-02 19:13:40|514.35|511.95|514.52|512.12|514.52|512.12|514.35|511.95|0
1638472440000|2021-12-02 19:14:00|514.35|511.95|514.18|511.78|514.35|511.95|514.01|511.61|0
1638472450000|2021-12-02 19:14:10|514.52|512.12|514.69|512.29|514.69|512.29|514.52|512.12|0
1638472460000|2021-12-02 19:14:20|514.6|512.2|514.43|512.03|514.6|512.2|514.35|511.95|0
1638472470000|2021-12-02 19:14:30|514.52|512.12|514.18|511.78|514.69|512.29|514.18|511.78|0
1638472480000|2021-12-02 19:14:40|514.26|511.86|514.18|511.78|514.26|511.86|514.18|511.78|0
1638472490000|2021-12-02 19:14:50|513.67|511.27|513.5|511.1|513.67|511.27|513.33|510.93|0
1638472500000|2021-12-02 19:15:00|514.18|511.78|515.21|512.81|515.21|512.81|514.18|511.78|0
1638472510000|2021-12-02 19:15:10|515.38|512.98|515.46|513.06|515.46|513.06|515.38|512.98|0
1638472520000|2021-12-02 19:15:20|515.72|513.32|515.72|513.32|515.72|513.32|515.38|512.98|0
1638472530000|2021-12-02 19:15:30|515.8|513.4|514.35|511.95|515.8|513.4|514.35|511.95|0
1638472540000|2021-12-02 19:15:40|514.43|512.03|514.01|511.61|514.43|512.03|513.5|511.1|0
1638472550000|2021-12-02 19:15:50|514.35|511.95|513.41|511.01|514.35|511.95|513.41|511.01|0
1638472560000|2021-12-02 19:16:00|513.5|511.1|514.69|512.29|514.69|512.29|513.5|511.1|0
1638472570000|2021-12-02 19:16:10|514.86|512.46|515.46|513.06|515.55|513.15|514.86|512.46|0
1638472580000|2021-12-02 19:16:20|515.21|512.81|515.03|512.63|515.21|512.81|515.03|512.63|0
1638472590000|2021-12-02 19:16:30|515.12|512.72|515.03|512.63|515.21|512.81|515.03|512.63|0
1638472600000|2021-12-02 19:16:40|515.21|512.81|515.38|512.98|515.38|512.98|515.21|512.81|0
1638472610000|2021-12-02 19:16:50|515.21|512.81|515.38|512.98|515.72|513.32|515.21|512.81|0
1638472620000|2021-12-02 19:17:00|515.55|513.15|516.23|513.83|516.23|513.83|515.38|512.98|0
1638472630000|2021-12-02 19:17:10|516.14|513.74|517.43|515.03|517.43|515.03|516.14|513.74|0
1638472640000|2021-12-02 19:17:20|517.6|515.2|518.29|515.89|518.29|515.89|517.43|515.03|0
1638472650000|2021-12-02 19:17:30|518.46|516.06|518.29|515.89|518.46|516.06|518.29|515.89|0
1638472660000|2021-12-02 19:17:40|518.46|516.06|518.29|515.89|518.46|516.06|518.29|515.89|0
1638472670000|2021-12-02 19:17:50|518.11|515.71|518.29|515.89|518.29|515.89|518.11|515.71|0
1638472680000|2021-12-02 19:18:00|518.11|515.71|517.77|515.37|518.11|515.71|517.77|515.37|0
1638472690000|2021-12-02 19:18:10|517.6|515.2|517.26|514.86|517.77|515.37|517.26|514.86|0
1638472700000|2021-12-02 19:18:20|517.43|515.03|517.43|515.03|517.77|515.37|517.43|515.03|0
1638472710000|2021-12-02 19:18:30|517.26|514.86|517.6|515.2|517.6|515.2|517.26|514.86|0
1638472720000|2021-12-02 19:18:40|517.43|515.03|517.26|514.86|517.43|515.03|517.26|514.86|0
1638472730000|2021-12-02 19:18:50|517.43|515.03|517.43|515.03|517.43|515.03|517.26|514.86|0
1638472740000|2021-12-02 19:19:00|516.91|514.51|517.09|514.69|517.09|514.69|516.91|514.51|0
1638472750000|2021-12-02 19:19:10|516.91|514.51|516.91|514.51|517.09|514.69|516.91|514.51|0
1638472760000|2021-12-02 19:19:20|516.4|514|516.74|514.34|516.74|514.34|516.4|514|0
1638472770000|2021-12-02 19:19:30|516.91|514.51|517.43|515.03|517.43|515.03|516.91|514.51|0
1638472780000|2021-12-02 19:19:40|517.6|515.2|517.43|515.03|517.6|515.2|517.43|515.03|0
1638472790000|2021-12-02 19:19:50|517.6|515.2|517.6|515.2|517.77|515.37|517.6|515.2|0
1638472800000|2021-12-02 19:20:00|517.43|515.03|516.91|514.51|517.43|515.03|516.74|514.34|0
1638472810000|2021-12-02 19:20:10|516.74|514.34|517.77|515.37|517.77|515.37|516.74|514.34|0
1638472820000|2021-12-02 19:20:20|517.6|515.2|517.6|515.2|517.6|515.2|517.43|515.03|0
1638472830000|2021-12-02 19:20:30|517.43|515.03|516.06|513.66|517.43|515.03|516.06|513.66|0
1638472840000|2021-12-02 19:20:40|516.23|513.83|515.37|512.97|516.23|513.83|515.37|512.97|0
1638472850000|2021-12-02 19:20:50|515.72|513.32|515.89|513.49|515.89|513.49|515.72|513.32|0
1638472860000|2021-12-02 19:21:00|515.72|513.32|515.89|513.49|515.89|513.49|515.72|513.32|0
1638472870000|2021-12-02 19:21:10|516.06|513.66|515.89|513.49|516.06|513.66|515.72|513.32|0
1638472880000|2021-12-02 19:21:20|516.06|513.66|515.89|513.49|516.06|513.66|515.89|513.49|0
1638472890000|2021-12-02 19:21:30|516.4|514|516.74|514.34|517.26|514.86|516.4|514|0
1638472900000|2021-12-02 19:21:40|516.91|514.51|516.4|514|516.91|514.51|516.4|514|0
1638472910000|2021-12-02 19:21:50|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1638472920000|2021-12-02 19:22:00|515.37|512.97|515.2|512.8|515.37|512.97|515.2|512.8|0
1638472930000|2021-12-02 19:22:10|515.37|512.97|515.2|512.8|515.37|512.97|515.2|512.8|0
1638472940000|2021-12-02 19:22:20|515.72|513.32|515.37|512.97|515.72|513.32|515.2|512.8|0
1638472950000|2021-12-02 19:22:30|515.71|513.31|515.37|512.97|515.71|513.31|515.37|512.97|0
1638472960000|2021-12-02 19:22:40|515.2|512.8|515.37|512.97|515.54|513.14|515.2|512.8|0
1638472970000|2021-12-02 19:22:50|515.54|513.14|516.06|513.66|516.06|513.66|515.54|513.14|0
1638472980000|2021-12-02 19:23:00|516.23|513.83|516.74|514.34|516.74|514.34|516.23|513.83|0
1638472990000|2021-12-02 19:23:10|516.57|514.17|516.74|514.34|516.91|514.51|516.57|514.17|0
1638473000000|2021-12-02 19:23:20|516.91|514.51|517.08|514.68|517.08|514.68|516.91|514.51|0
1638473010000|2021-12-02 19:23:30|516.91|514.51|517.6|515.2|517.6|515.2|516.91|514.51|0
1638473020000|2021-12-02 19:23:40|517.77|515.37|517.94|515.54|517.94|515.54|517.77|515.37|0
1638473030000|2021-12-02 19:23:50|517.77|515.37|517.77|515.37|517.94|515.54|517.77|515.37|0
1638473040000|2021-12-02 19:24:00|517.43|515.03|516.91|514.51|517.6|515.2|516.91|514.51|0
1638473050000|2021-12-02 19:24:10|516.74|514.34|516.74|514.34|516.74|514.34|516.57|514.17|0
1638473060000|2021-12-02 19:24:20|516.23|513.83|515.37|512.97|516.23|513.83|515.37|512.97|0
1638473070000|2021-12-02 19:24:30|515.54|513.14|515.88|513.48|516.06|513.66|515.37|512.97|0
1638473080000|2021-12-02 19:24:40|515.54|513.14|515.2|512.8|515.54|513.14|515.2|512.8|0
1638473090000|2021-12-02 19:24:50|515.54|513.14|515.54|513.14|515.54|513.14|515.2|512.8|0
1638473100000|2021-12-02 19:25:00|515.88|513.48|515.54|513.14|515.88|513.48|515.54|513.14|0
1638473110000|2021-12-02 19:25:10|515.71|513.31|515.71|513.31|516.06|513.66|515.71|513.31|0
1638473120000|2021-12-02 19:25:20|516.06|513.66|516.4|514|516.4|514|515.88|513.48|0
1638473130000|2021-12-02 19:25:30|516.91|514.51|516.91|514.51|516.91|514.51|516.74|514.34|0
1638473140000|2021-12-02 19:25:40|516.74|514.34|516.4|514|516.91|514.51|516.4|514|0
1638473150000|2021-12-02 19:25:50|516.57|514.17|516.57|514.17|516.74|514.34|516.4|514|0
1638473160000|2021-12-02 19:26:00|516.4|514|514.86|512.46|516.4|514|514.86|512.46|0
1638473170000|2021-12-02 19:26:10|514.52|512.12|514.17|511.77|514.52|512.12|514.17|511.77|0
1638473180000|2021-12-02 19:26:20|514|511.6|514.35|511.95|514.35|511.95|514|511.6|0
1638473190000|2021-12-02 19:26:30|514.26|511.86|515.03|512.63|515.03|512.63|514.26|511.86|0
1638473200000|2021-12-02 19:26:40|514.86|512.46|514.86|512.46|515.03|512.63|514.86|512.46|0
1638473210000|2021-12-02 19:26:50|515.71|513.31|516.05|513.65|516.05|513.65|515.71|513.31|0
1638473220000|2021-12-02 19:27:00|515.71|513.31|515.71|513.31|515.71|513.31|515.54|513.14|0
1638473230000|2021-12-02 19:27:10|515.88|513.48|515.71|513.31|515.88|513.48|515.54|513.14|0
1638473240000|2021-12-02 19:27:20|516.05|513.65|516.4|514|516.4|514|516.05|513.65|0
1638473250000|2021-12-02 19:27:30|516.05|513.65|515.62|513.22|516.05|513.65|515.45|513.05|0
1638473260000|2021-12-02 19:27:40|515.37|512.97|515.2|512.8|515.37|512.97|515.2|512.8|0
1638473270000|2021-12-02 19:27:50|515.54|513.14|515.88|513.48|515.88|513.48|515.37|512.97|0
1638473280000|2021-12-02 19:28:00|516.05|513.65|516.4|514|516.57|514.17|516.05|513.65|0
1638473290000|2021-12-02 19:28:10|516.57|514.17|516.65|514.25|516.65|514.25|516.4|514|0
1638473300000|2021-12-02 19:28:20|516.74|514.34|517.77|515.37|517.77|515.37|516.74|514.34|0
1638473310000|2021-12-02 19:28:30|518.11|515.71|517.59|515.19|518.11|515.71|517.59|515.19|0
1638473320000|2021-12-02 19:28:40|517.77|515.37|517.94|515.54|518.11|515.71|517.77|515.37|0
1638473330000|2021-12-02 19:28:50|517.77|515.37|518.11|515.71|518.11|515.71|517.77|515.37|0
1638473340000|2021-12-02 19:29:00|517.59|515.19|517.59|515.19|517.77|515.37|517.59|515.19|0
1638473350000|2021-12-02 19:29:10|517.94|515.54|518.28|515.88|518.28|515.88|517.77|515.37|0
1638473360000|2021-12-02 19:29:20|519.31|516.91|519.14|516.74|519.31|516.91|519.14|516.74|0
1638473370000|2021-12-02 19:29:30|519.31|516.91|519.48|517.08|519.48|517.08|519.31|516.91|0
1638473380000|2021-12-02 19:29:40|519.65|517.25|519.65|517.25|519.65|517.25|519.56|517.16|0
1638473390000|2021-12-02 19:29:50|519.31|516.91|519.31|516.91|519.31|516.91|518.96|516.56|0
1638473400000|2021-12-02 19:30:00|519.14|516.74|518.28|515.88|519.14|516.74|518.28|515.88|0
1638473410000|2021-12-02 19:30:10|517.42|515.02|517.5|515.1|517.5|515.1|517.42|515.02|0
1638473420000|2021-12-02 19:30:20|517.59|515.19|518.96|516.56|518.96|516.56|517.59|515.19|0
1638473430000|2021-12-02 19:30:30|518.79|516.39|519.48|517.08|519.48|517.08|518.79|516.39|0
1638473440000|2021-12-02 19:30:40|519.56|517.16|519.82|517.42|519.82|517.42|519.31|516.91|0
1638473450000|2021-12-02 19:30:50|519.65|517.25|519.14|516.74|519.65|517.25|519.14|516.74|0
1638473460000|2021-12-02 19:31:00|518.96|516.56|518.19|515.79|518.96|516.56|518.19|515.79|0
1638473470000|2021-12-02 19:31:10|518.79|516.39|519.31|516.91|519.31|516.91|518.79|516.39|0
1638473480000|2021-12-02 19:31:20|519.48|517.08|519.48|517.08|519.65|517.25|519.48|517.08|0
1638473490000|2021-12-02 19:31:30|519.31|516.91|519.31|516.91|519.48|517.08|519.31|516.91|0
1638473500000|2021-12-02 19:31:40|519.14|516.74|519.48|517.08|519.48|517.08|519.14|516.74|0
1638473510000|2021-12-02 19:31:50|519.31|516.91|518.79|516.39|519.31|516.91|518.79|516.39|0
1638473520000|2021-12-02 19:32:00|518.62|516.22|518.79|516.39|518.79|516.39|518.62|516.22|0
1638473530000|2021-12-02 19:32:10|518.45|516.05|518.11|515.71|518.62|516.22|518.11|515.71|0
1638473540000|2021-12-02 19:32:20|518.28|515.88|517.42|515.02|518.28|515.88|517.42|515.02|0
1638473550000|2021-12-02 19:32:30|517.59|515.19|517.42|515.02|517.59|515.19|517.25|514.85|0
1638473560000|2021-12-02 19:32:40|517.59|515.19|517.42|515.02|517.59|515.19|517.42|515.02|0
1638473570000|2021-12-02 19:32:50|517.59|515.19|517.93|515.53|518.11|515.71|517.59|515.19|0
1638473580000|2021-12-02 19:33:00|517.59|515.19|518.11|515.71|518.11|515.71|517.59|515.19|0
1638473590000|2021-12-02 19:33:10|517.85|515.45|518.11|515.71|518.11|515.71|517.76|515.36|0
1638473600000|2021-12-02 19:33:20|517.93|515.53|517.59|515.19|517.93|515.53|517.59|515.19|0
1638473610000|2021-12-02 19:33:30|517.76|515.36|517.59|515.19|517.76|515.36|517.42|515.02|0
1638473620000|2021-12-02 19:33:40|517.76|515.36|518.62|516.22|518.79|516.39|517.76|515.36|0
1638473630000|2021-12-02 19:33:50|518.45|516.05|518.28|515.88|518.45|516.05|518.28|515.88|0
1638473640000|2021-12-02 19:34:00|518.11|515.71|517.93|515.53|518.11|515.71|517.59|515.19|0
1638473650000|2021-12-02 19:34:10|517.76|515.36|517.76|515.36|518.11|515.71|517.76|515.36|0
1638473660000|2021-12-02 19:34:20|517.59|515.19|517.67|515.27|517.67|515.27|517.59|515.19|0
1638473670000|2021-12-02 19:34:30|517.42|515.02|517.59|515.19|517.76|515.36|517.42|515.02|0
1638473680000|2021-12-02 19:34:40|517.76|515.36|517.42|515.02|517.76|515.36|517.42|515.02|0
1638473690000|2021-12-02 19:34:50|517.5|515.1|517.67|515.27|517.67|515.27|517.42|515.02|0
1638473700000|2021-12-02 19:35:00|517.76|515.36|518.28|515.88|518.79|516.39|517.76|515.36|0
1638473710000|2021-12-02 19:35:10|518.1|515.7|518.62|516.22|518.62|516.22|518.1|515.7|0
1638473720000|2021-12-02 19:35:20|518.45|516.05|517.76|515.36|518.79|516.39|517.76|515.36|0
1638473730000|2021-12-02 19:35:30|517.93|515.53|517.93|515.53|517.93|515.53|517.59|515.19|0
1638473740000|2021-12-02 19:35:40|518.02|515.62|518.52|516.12|518.52|516.12|516.41|514.01|0
1638473750000|2021-12-02 19:35:50|512.4|510|514.95|512.55|515.12|512.72|512.4|510|0
1638473760000|2021-12-02 19:36:00|514.69|512.29|515.28|512.88|515.63|513.23|514.69|512.29|0
1638473770000|2021-12-02 19:36:10|514.94|512.54|515.11|512.71|515.28|512.88|514.94|512.54|0
1638473780000|2021-12-02 19:36:20|514.94|512.54|514.43|512.03|514.94|512.54|514.43|512.03|0
1638473790000|2021-12-02 19:36:30|514.25|511.85|513.74|511.34|514.34|511.94|513.74|511.34|0
1638473800000|2021-12-02 19:36:40|513.4|511|512.03|509.63|513.4|511|512.03|509.63|0
1638473810000|2021-12-02 19:36:50|512.2|509.8|512.37|509.97|512.54|510.14|512.2|509.8|0
1638473820000|2021-12-02 19:37:00|512.2|509.8|512.88|510.48|512.88|510.48|512.2|509.8|0
1638473830000|2021-12-02 19:37:10|513.06|510.66|513.06|510.66|513.23|510.83|513.06|510.66|0
1638473840000|2021-12-02 19:37:20|513.4|511|513.23|510.83|513.4|511|513.23|510.83|0
1638473850000|2021-12-02 19:37:30|513.05|510.65|513.91|511.51|513.91|511.51|513.05|510.65|0
1638473860000|2021-12-02 19:37:40|513.57|511.17|513.74|511.34|513.74|511.34|513.57|511.17|0
1638473870000|2021-12-02 19:37:50|513.57|511.17|513.57|511.17|513.57|511.17|513.4|511|0
1638473880000|2021-12-02 19:38:00|513.91|511.51|514.08|511.68|514.08|511.68|513.91|511.51|0
1638473890000|2021-12-02 19:38:10|514.16|511.76|514.08|511.68|514.25|511.85|514.08|511.68|0
1638473900000|2021-12-02 19:38:20|514.42|512.02|513.91|511.51|514.42|512.02|513.91|511.51|0
1638473910000|2021-12-02 19:38:30|513.74|511.34|513.91|511.51|514.08|511.68|513.74|511.34|0
1638473920000|2021-12-02 19:38:40|514.25|511.85|513.99|511.59|514.25|511.85|513.99|511.59|0
1638473930000|2021-12-02 19:38:50|513.91|511.51|514.34|511.94|514.42|512.02|513.91|511.51|0
1638473940000|2021-12-02 19:39:00|514.25|511.85|514.42|512.02|514.42|512.02|514.25|511.85|0
1638473950000|2021-12-02 19:39:10|514.25|511.85|514.6|512.2|515.11|512.71|514.25|511.85|0
1638473960000|2021-12-02 19:39:20|514.94|512.54|514.94|512.54|514.94|512.54|514.77|512.37|0
1638473970000|2021-12-02 19:39:30|514.85|512.45|515.11|512.71|515.11|512.71|514.85|512.45|0
1638473980000|2021-12-02 19:39:40|514.94|512.54|514.94|512.54|515.11|512.71|514.94|512.54|0
1638473990000|2021-12-02 19:39:50|514.77|512.37|514.42|512.02|514.77|512.37|514.42|512.02|0
1638474000000|2021-12-02 19:40:00|514.6|512.2|515.11|512.71|515.11|512.71|514.6|512.2|0
1638474010000|2021-12-02 19:40:10|515.19|512.79|515.8|513.4|515.8|513.4|515.19|512.79|0
1638474020000|2021-12-02 19:40:20|514.94|512.54|514.6|512.2|514.94|512.54|514.08|511.68|0
1638474030000|2021-12-02 19:40:30|514.77|512.37|515.19|512.79|515.45|513.05|514.77|512.37|0
1638474040000|2021-12-02 19:40:40|515.11|512.71|515.19|512.79|515.45|513.05|515.11|512.71|0
1638474050000|2021-12-02 19:40:50|515.11|512.71|514.77|512.37|515.11|512.71|514.59|512.19|0
1638474060000|2021-12-02 19:41:00|514.42|512.02|514.51|512.11|514.51|512.11|514.42|512.02|0
1638474070000|2021-12-02 19:41:10|514.59|512.19|514.25|511.85|514.59|512.19|514.25|511.85|0
1638474080000|2021-12-02 19:41:20|514.59|512.19|514.08|511.68|514.59|512.19|514.08|511.68|0
1638474090000|2021-12-02 19:41:30|513.91|511.51|513.74|511.34|513.91|511.51|513.74|511.34|0
1638474100000|2021-12-02 19:41:40|513.22|510.82|513.31|510.91|513.31|510.91|512.88|510.48|0
1638474110000|2021-12-02 19:41:50|513.4|511|514.25|511.85|514.25|511.85|513.4|511|0
1638474120000|2021-12-02 19:42:00|514.08|511.68|514.42|512.02|514.42|512.02|514.08|511.68|0
1638474130000|2021-12-02 19:42:10|514.33|511.93|514.25|511.85|514.33|511.93|514.08|511.68|0
1638474140000|2021-12-02 19:42:20|514.08|511.68|512.88|510.48|514.08|511.68|512.88|510.48|0
1638474150000|2021-12-02 19:42:30|513.05|510.65|513.22|510.82|513.57|511.17|513.05|510.65|0
1638474160000|2021-12-02 19:42:40|513.39|510.99|513.57|511.17|513.57|511.17|513.39|510.99|0
1638474170000|2021-12-02 19:42:50|513.39|510.99|513.05|510.65|513.39|510.99|512.88|510.48|0
1638474180000|2021-12-02 19:43:00|513.22|510.82|513.22|510.82|513.22|510.82|512.88|510.48|0
1638474190000|2021-12-02 19:43:10|513.39|510.99|513.22|510.82|513.39|510.99|513.05|510.65|0
1638474200000|2021-12-02 19:43:20|513.05|510.65|513.39|510.99|513.48|511.08|513.05|510.65|0
1638474210000|2021-12-02 19:43:30|513.22|510.82|513.57|511.17|513.57|511.17|513.22|510.82|0
1638474220000|2021-12-02 19:43:40|513.39|510.99|513.99|511.59|514.08|511.68|513.39|510.99|0
1638474230000|2021-12-02 19:43:50|514.25|511.85|514.25|511.85|514.42|512.02|514.25|511.85|0
1638474240000|2021-12-02 19:44:00|514.42|512.02|514.25|511.85|514.42|512.02|514.25|511.85|0
1638474250000|2021-12-02 19:44:10|514.59|512.19|514.42|512.02|514.59|512.19|514.25|511.85|0
1638474260000|2021-12-02 19:44:20|514.59|512.19|514.76|512.36|514.76|512.36|514.59|512.19|0
1638474270000|2021-12-02 19:44:30|514.59|512.19|513.91|511.51|514.59|512.19|513.91|511.51|0
1638474280000|2021-12-02 19:44:40|513.74|511.34|513.56|511.16|513.74|511.34|513.56|511.16|0
1638474290000|2021-12-02 19:44:50|513.39|510.99|514.25|511.85|514.25|511.85|513.39|510.99|0
1638474300000|2021-12-02 19:45:00|514.42|512.02|514.08|511.68|514.59|512.19|514.08|511.68|0
1638474310000|2021-12-02 19:45:10|513.91|511.51|513.91|511.51|513.91|511.51|513.91|511.51|0
1638474320000|2021-12-02 19:45:20|514.25|511.85|513.74|511.34|514.25|511.85|513.74|511.34|0
1638474330000|2021-12-02 19:45:30|513.39|510.99|513.22|510.82|513.39|510.99|513.05|510.65|0
1638474340000|2021-12-02 19:45:40|512.71|510.31|513.22|510.82|513.22|510.82|512.71|510.31|0
1638474350000|2021-12-02 19:45:50|513.39|510.99|513.39|510.99|513.39|510.99|513.22|510.82|0
1638474360000|2021-12-02 19:46:00|514.08|511.68|515.11|512.71|515.11|512.71|514.08|511.68|0
1638474370000|2021-12-02 19:46:10|514.94|512.54|514.25|511.85|514.94|512.54|514.25|511.85|0
1638474380000|2021-12-02 19:46:20|514.42|512.02|514.42|512.02|514.42|512.02|514.25|511.85|0
1638474390000|2021-12-02 19:46:30|514.59|512.19|514.42|512.02|514.76|512.36|514.42|512.02|0
1638474400000|2021-12-02 19:46:40|514.59|512.19|514.42|512.02|514.59|512.19|514.42|512.02|0
1638474410000|2021-12-02 19:46:50|514.59|512.19|514.93|512.53|514.93|512.53|514.42|512.02|0
1638474420000|2021-12-02 19:47:00|514.59|512.19|514.59|512.19|514.59|512.19|514.42|512.02|0
1638474430000|2021-12-02 19:47:10|514.42|512.02|513.05|510.65|514.42|512.02|513.05|510.65|0
1638474440000|2021-12-02 19:47:20|513.22|510.82|511|508.6|513.22|510.82|511|508.6|0
1638474450000|2021-12-02 19:47:30|511.51|509.11|511.68|509.28|511.68|509.28|511.34|508.94|0
1638474460000|2021-12-02 19:47:40|512.02|509.62|512.71|510.31|512.71|510.31|512.02|509.62|0
1638474470000|2021-12-02 19:47:50|512.88|510.48|512.71|510.31|512.88|510.48|512.54|510.14|0
1638474480000|2021-12-02 19:48:00|511.93|509.53|511.68|509.28|512.02|509.62|511.68|509.28|0
1638474490000|2021-12-02 19:48:10|511.85|509.45|511|508.6|511.85|509.45|510.83|508.43|0
1638474500000|2021-12-02 19:48:20|510.83|508.43|510.65|508.25|510.83|508.43|510.65|508.25|0
1638474510000|2021-12-02 19:48:30|509.8|507.4|510.14|507.74|510.14|507.74|509.63|507.23|0
1638474520000|2021-12-02 19:48:40|509.97|507.57|510.48|508.08|510.48|508.08|509.97|507.57|0
1638474530000|2021-12-02 19:48:50|510.31|507.91|510.83|508.43|510.83|508.43|510.31|507.91|0
1638474540000|2021-12-02 19:49:00|510.65|508.25|511|508.6|511|508.6|510.65|508.25|0
1638474550000|2021-12-02 19:49:10|510.65|508.25|510.48|508.08|510.65|508.25|510.31|507.91|0
1638474560000|2021-12-02 19:49:20|510.14|507.74|510.31|507.91|510.65|508.25|510.14|507.74|0
1638474570000|2021-12-02 19:49:30|510.48|508.08|509.8|507.4|510.48|508.08|509.8|507.4|0
1638474580000|2021-12-02 19:49:40|509.97|507.57|509.63|507.23|509.97|507.57|509.29|506.89|0
1638474590000|2021-12-02 19:49:50|509.29|506.89|509.12|506.72|509.63|507.23|509.12|506.72|0
1638474600000|2021-12-02 19:50:00|509.97|507.57|509.97|507.57|510.14|507.74|509.8|507.4|0
1638474610000|2021-12-02 19:50:10|510.31|507.91|510.82|508.42|511|508.6|510.31|507.91|0
1638474620000|2021-12-02 19:50:20|511|508.6|510.82|508.42|511.34|508.94|510.82|508.42|0
1638474630000|2021-12-02 19:50:30|511|508.6|510.65|508.25|511|508.6|510.65|508.25|0
1638474640000|2021-12-02 19:50:40|510.82|508.42|511.51|509.11|511.51|509.11|510.82|508.42|0
1638474650000|2021-12-02 19:50:50|511.76|509.36|512.36|509.96|512.36|509.96|511.68|509.28|0
1638474660000|2021-12-02 19:51:00|512.19|509.79|512.02|509.62|512.19|509.79|511.85|509.45|0
1638474670000|2021-12-02 19:51:10|511|508.6|510.48|508.08|511.17|508.77|510.48|508.08|0
1638474680000|2021-12-02 19:51:20|510.14|507.74|510.65|508.25|510.82|508.42|510.14|507.74|0
1638474690000|2021-12-02 19:51:30|510.82|508.42|510.65|508.25|510.82|508.42|510.48|508.08|0
1638474700000|2021-12-02 19:51:40|510.82|508.42|510.99|508.59|511.17|508.77|510.82|508.42|0
1638474710000|2021-12-02 19:51:50|511.68|509.28|511.68|509.28|511.68|509.28|511.68|509.28|0
1638474720000|2021-12-02 19:52:00|511.85|509.45|511.51|509.11|511.85|509.45|511.51|509.11|0
1638474730000|2021-12-02 19:52:10|511.34|508.94|511.17|508.77|511.51|509.11|511.17|508.77|0
1638474740000|2021-12-02 19:52:20|510.82|508.42|508.43|506.03|510.82|508.42|507.24|504.84|0
1638474750000|2021-12-02 19:52:30|509.29|506.89|507.75|505.35|509.29|506.89|507.75|505.35|0
1638474760000|2021-12-02 19:52:40|508.43|506.03|508.09|505.69|508.43|506.03|508.09|505.69|0
1638474770000|2021-12-02 19:52:50|507.92|505.52|507.92|505.52|508.78|506.38|507.92|505.52|0
1638474780000|2021-12-02 19:53:00|509.12|506.72|509.12|506.72|509.29|506.89|508.95|506.55|0
1638474790000|2021-12-02 19:53:10|508.77|506.37|510.22|507.82|510.22|507.82|508.77|506.37|0
1638474800000|2021-12-02 19:53:20|509.97|507.57|509.46|507.06|509.97|507.57|509.46|507.06|0
1638474810000|2021-12-02 19:53:30|509.29|506.89|508.6|506.2|509.29|506.89|508.43|506.03|0
1638474820000|2021-12-02 19:53:40|508.77|506.37|508.95|506.55|508.95|506.55|508.43|506.03|0
1638474830000|2021-12-02 19:53:50|508.77|506.37|509.8|507.4|509.8|507.4|508.77|506.37|0
1638474840000|2021-12-02 19:54:00|509.46|507.06|509.8|507.4|510.65|508.25|509.46|507.06|0
1638474850000|2021-12-02 19:54:10|510.31|507.91|508.94|506.54|510.31|507.91|508.94|506.54|0
1638474860000|2021-12-02 19:54:20|509.12|506.72|510.14|507.74|510.14|507.74|509.12|506.72|0
1638474870000|2021-12-02 19:54:30|510.48|508.08|508.94|506.54|510.48|508.08|508.94|506.54|0
1638474880000|2021-12-02 19:54:40|509.12|506.72|508.09|505.69|509.12|506.72|508.09|505.69|0
1638474890000|2021-12-02 19:54:50|508.26|505.86|509.12|506.72|509.12|506.72|508.26|505.86|0
1638474900000|2021-12-02 19:55:00|509.29|506.89|510.65|508.25|510.65|508.25|509.29|506.89|0
1638474910000|2021-12-02 19:55:10|509.97|507.57|509.29|506.89|509.97|507.57|509.29|506.89|0
1638474920000|2021-12-02 19:55:20|509.8|507.4|509.63|507.23|509.8|507.4|509.46|507.06|0
1638474930000|2021-12-02 19:55:30|509.29|506.89|510.31|507.91|510.31|507.91|509.29|506.89|0
1638474940000|2021-12-02 19:55:40|510.48|508.08|511.33|508.93|511.51|509.11|510.39|507.99|0
1638474950000|2021-12-02 19:55:50|510.99|508.59|510.82|508.42|510.99|508.59|510.48|508.08|0
1638474960000|2021-12-02 19:56:00|510.31|507.91|510.14|507.74|510.31|507.91|509.97|507.57|0
1638474970000|2021-12-02 19:56:10|510.82|508.42|510.48|508.08|510.82|508.42|510.31|507.91|0
1638474980000|2021-12-02 19:56:20|510.56|508.16|510.31|507.91|510.56|508.16|510.31|507.91|0
1638474990000|2021-12-02 19:56:30|510.48|508.08|510.31|507.91|510.48|508.08|510.31|507.91|0
1638475000000|2021-12-02 19:56:40|509.8|507.4|510.14|507.74|510.14|507.74|509.8|507.4|0
1638475010000|2021-12-02 19:56:50|509.97|507.57|509.28|506.88|510.31|507.91|509.28|506.88|0
1638475020000|2021-12-02 19:57:00|508.94|506.54|509.11|506.71|509.46|507.06|508.94|506.54|0
1638475030000|2021-12-02 19:57:10|509.8|507.4|510.65|508.25|510.65|508.25|509.46|507.06|0
1638475040000|2021-12-02 19:57:20|510.82|508.42|511.68|509.28|511.68|509.28|510.82|508.42|0
1638475050000|2021-12-02 19:57:30|511.85|509.45|511.68|509.28|511.85|509.45|511.68|509.28|0
1638475060000|2021-12-02 19:57:40|511.85|509.45|511.68|509.28|511.85|509.45|511.68|509.28|0
1638475070000|2021-12-02 19:57:50|511.33|508.93|512.02|509.62|512.02|509.62|511.16|508.76|0
1638475080000|2021-12-02 19:58:00|511.85|509.45|511.33|508.93|511.85|509.45|510.99|508.59|0
1638475090000|2021-12-02 19:58:10|511.85|509.45|513.73|511.33|513.73|511.33|511.85|509.45|0
1638475100000|2021-12-02 19:58:20|513.9|511.5|513.56|511.16|514.07|511.67|513.56|511.16|0
1638475110000|2021-12-02 19:58:30|513.13|510.73|512.87|510.47|513.21|510.81|512.87|510.47|0
1638475120000|2021-12-02 19:58:40|513.04|510.64|513.21|510.81|513.39|510.99|513.04|510.64|0
1638475130000|2021-12-02 19:58:50|513.39|510.99|512.7|510.3|513.39|510.99|512.7|510.3|0
1638475140000|2021-12-02 19:59:00|513.21|510.81|513.21|510.81|513.21|510.81|512.87|510.47|0
1638475150000|2021-12-02 19:59:10|512.53|510.13|512.02|509.62|512.53|510.13|511.67|509.27|0
1638475160000|2021-12-02 19:59:20|511.85|509.45|511.67|509.27|511.85|509.45|511.67|509.27|0
1638475170000|2021-12-02 19:59:30|511.85|509.45|511.67|509.27|511.85|509.45|511.67|509.27|0
1638475180000|2021-12-02 19:59:40|511.5|509.1|510.99|508.59|511.5|509.1|510.99|508.59|0
1638475190000|2021-12-02 19:59:50|511.33|508.93|510.82|508.42|511.33|508.93|510.65|508.25|0
1638475200000|2021-12-02 20:00:00|511.33|508.93|512.02|509.62|512.02|509.62|511.33|508.93|0
1638475210000|2021-12-02 20:00:10|512.19|509.79|513.73|511.33|513.73|511.33|512.19|509.79|0
1638475220000|2021-12-02 20:00:20|513.56|511.16|513.21|510.81|513.56|511.16|513.21|510.81|0
1638475230000|2021-12-02 20:00:30|513.39|510.99|513.04|510.64|513.39|510.99|513.04|510.64|0
1638475240000|2021-12-02 20:00:40|513.21|510.81|514.41|512.01|514.41|512.01|513.21|510.81|0
1638475250000|2021-12-02 20:00:50|514.76|512.36|514.58|512.18|514.76|512.36|514.07|511.67|0
1638475260000|2021-12-02 20:01:00|514.41|512.01|513.9|511.5|514.41|512.01|513.9|511.5|0
1638475270000|2021-12-02 20:01:10|514.07|511.67|513.9|511.5|514.41|512.01|513.9|511.5|0
1638475280000|2021-12-02 20:01:20|514.07|511.67|514.24|511.84|514.24|511.84|513.9|511.5|0
1638475290000|2021-12-02 20:01:30|514.15|511.75|513.73|511.33|514.15|511.75|513.73|511.33|0
1638475300000|2021-12-02 20:01:40|513.9|511.5|513.56|511.16|513.9|511.5|513.56|511.16|0
1638475310000|2021-12-02 20:01:50|513.73|511.33|514.07|511.67|514.41|512.01|513.73|511.33|0
1638475320000|2021-12-02 20:02:00|513.9|511.5|513.73|511.33|513.9|511.5|513.56|511.16|0
1638475330000|2021-12-02 20:02:10|512.87|510.47|512.53|510.13|512.87|510.47|512.53|510.13|0
1638475340000|2021-12-02 20:02:20|512.87|510.47|512.19|509.79|512.87|510.47|512.01|509.61|0
1638475350000|2021-12-02 20:02:30|512.01|509.61|512.19|509.79|512.36|509.96|512.01|509.61|0
1638475360000|2021-12-02 20:02:40|511.84|509.44|511.5|509.1|511.84|509.44|511.5|509.1|0
1638475370000|2021-12-02 20:02:50|511.67|509.27|512.01|509.61|512.01|509.61|511.67|509.27|0
1638475380000|2021-12-02 20:03:00|512.36|509.96|512.01|509.61|512.36|509.96|511.84|509.44|0
1638475390000|2021-12-02 20:03:10|511.84|509.44|511.84|509.44|512.19|509.79|511.84|509.44|0
1638475400000|2021-12-02 20:03:20|511.5|509.1|511.16|508.76|511.67|509.27|511.16|508.76|0
1638475410000|2021-12-02 20:03:30|511.33|508.93|510.99|508.59|511.5|509.1|510.99|508.59|0
1638475420000|2021-12-02 20:03:40|511.16|508.76|510.99|508.59|511.16|508.76|510.82|508.42|0
1638475430000|2021-12-02 20:03:50|511.33|508.93|511.84|509.44|511.84|509.44|511.33|508.93|0
1638475440000|2021-12-02 20:04:00|512.19|509.79|512.19|509.79|512.19|509.79|511.84|509.44|0
1638475450000|2021-12-02 20:04:10|512.36|509.96|513.21|510.81|513.21|510.81|512.19|509.79|0
1638475460000|2021-12-02 20:04:20|513.38|510.98|513.04|510.64|513.38|510.98|512.87|510.47|0
1638475470000|2021-12-02 20:04:30|512.53|510.13|512.53|510.13|512.53|510.13|512.53|510.13|0
1638475480000|2021-12-02 20:04:40|512.87|510.47|512.53|510.13|512.87|510.47|512.53|510.13|0
1638475490000|2021-12-02 20:04:50|512.87|510.47|513.38|510.98|513.73|511.33|512.53|510.13|0
1638475500000|2021-12-02 20:05:00|513.21|510.81|513.04|510.64|513.55|511.15|513.04|510.64|0
1638475510000|2021-12-02 20:05:10|512.87|510.47|512.87|510.47|513.21|510.81|512.87|510.47|0
1638475520000|2021-12-02 20:05:20|512.7|510.3|511.5|509.1|512.7|510.3|511.5|509.1|0
1638475530000|2021-12-02 20:05:30|512.18|509.78|512.7|510.3|512.7|510.3|512.18|509.78|0
1638475540000|2021-12-02 20:05:40|512.87|510.47|513.55|511.15|513.55|511.15|512.87|510.47|0
1638475550000|2021-12-02 20:05:50|513.81|511.41|513.72|511.32|513.9|511.5|513.72|511.32|0
1638475560000|2021-12-02 20:06:00|514.92|512.52|514.75|512.35|514.92|512.52|514.75|512.35|0
1638475570000|2021-12-02 20:06:10|514.92|512.52|515.95|513.55|515.95|513.55|514.75|512.35|0
1638475580000|2021-12-02 20:06:20|515.61|513.21|515.44|513.04|515.61|513.21|515.44|513.04|0
1638475590000|2021-12-02 20:06:30|515.61|513.21|516.21|513.81|516.47|514.07|515.61|513.21|0
1638475600000|2021-12-02 20:06:40|516.13|513.73|515.95|513.55|516.13|513.73|515.78|513.38|0
1638475610000|2021-12-02 20:06:50|515.61|513.21|515.61|513.21|515.78|513.38|515.61|513.21|0
1638475620000|2021-12-02 20:07:00|515.27|512.87|515.27|512.87|515.27|512.87|514.92|512.52|0
1638475630000|2021-12-02 20:07:10|515.61|513.21|514.75|512.35|515.61|513.21|514.75|512.35|0
1638475640000|2021-12-02 20:07:20|514.41|512.01|514.75|512.35|514.75|512.35|514.41|512.01|0
1638475650000|2021-12-02 20:07:30|514.92|512.52|514.75|512.35|514.92|512.52|514.58|512.18|0
1638475660000|2021-12-02 20:07:40|514.66|512.26|514.58|512.18|514.66|512.26|514.41|512.01|0
1638475670000|2021-12-02 20:07:50|514.92|512.52|514.75|512.35|514.92|512.52|514.75|512.35|0
1638475680000|2021-12-02 20:08:00|515.09|512.69|514.92|512.52|515.27|512.87|514.75|512.35|0
1638475690000|2021-12-02 20:08:10|514.75|512.35|514.92|512.52|515.09|512.69|514.75|512.35|0
1638475700000|2021-12-02 20:08:20|514.75|512.35|514.58|512.18|514.75|512.35|514.41|512.01|0
1638475710000|2021-12-02 20:08:30|514.41|512.01|515.27|512.87|515.27|512.87|514.41|512.01|0
1638475720000|2021-12-02 20:08:40|514.92|512.52|514.41|512.01|514.92|512.52|514.41|512.01|0
1638475730000|2021-12-02 20:08:50|514.58|512.18|514.41|512.01|514.58|512.18|514.41|512.01|0
1638475740000|2021-12-02 20:09:00|514.58|512.18|514.58|512.18|514.58|512.18|514.58|512.18|0
1638475750000|2021-12-02 20:09:10|514.41|512.01|514.07|511.67|514.41|512.01|514.07|511.67|0
1638475760000|2021-12-02 20:09:20|513.98|511.58|514.07|511.67|514.07|511.67|513.89|511.49|0
1638475770000|2021-12-02 20:09:30|513.38|510.98|513.21|510.81|513.38|510.98|512.87|510.47|0
1638475780000|2021-12-02 20:09:40|512.87|510.47|512.87|510.47|512.87|510.47|512.7|510.3|0
1638475790000|2021-12-02 20:09:50|513.04|510.64|514.07|511.67|514.07|511.67|512.52|510.12|0
1638475800000|2021-12-02 20:10:00|513.72|511.32|513.72|511.32|513.89|511.49|513.72|511.32|0
1638475810000|2021-12-02 20:10:10|513.89|511.49|513.55|511.15|514.07|511.67|513.21|510.81|0
1638475820000|2021-12-02 20:10:20|512.52|510.12|512.35|509.95|513.04|510.64|512.35|509.95|0
1638475830000|2021-12-02 20:10:30|511.67|509.27|510.98|508.58|511.67|509.27|510.98|508.58|0
1638475840000|2021-12-02 20:10:40|510.81|508.41|510.55|508.15|510.81|508.41|510.55|508.15|0
1638475850000|2021-12-02 20:10:50|509.96|507.56|509.11|506.71|509.96|507.56|508.25|505.85|0
1638475860000|2021-12-02 20:11:00|509.79|507.39|508.94|506.54|509.79|507.39|508.77|506.37|0
1638475870000|2021-12-02 20:11:10|508.08|505.68|507.4|505|508.08|505.68|506.72|504.32|0
1638475880000|2021-12-02 20:11:20|507.57|505.17|507.74|505.34|507.91|505.51|507.57|505.17|0
1638475890000|2021-12-02 20:11:30|508.77|506.37|508.25|505.85|508.77|506.37|508.25|505.85|0
1638475900000|2021-12-02 20:11:40|508.08|505.68|509.11|506.71|509.11|506.71|508.08|505.68|0
1638475910000|2021-12-02 20:11:50|508.94|506.54|509.28|506.88|509.28|506.88|508.59|506.19|0
1638475920000|2021-12-02 20:12:00|509.45|507.05|508.59|506.19|509.45|507.05|508.59|506.19|0
1638475930000|2021-12-02 20:12:10|508.76|506.36|508.08|505.68|508.76|506.36|508.08|505.68|0
1638475940000|2021-12-02 20:12:20|507.91|505.51|507.06|504.66|507.91|505.51|506.55|504.15|0
1638475950000|2021-12-02 20:12:30|506.72|504.32|505.87|503.47|506.72|504.32|505.87|503.47|0
1638475960000|2021-12-02 20:12:40|506.04|503.64|506.38|503.98|507.06|504.66|506.04|503.64|0
1638475970000|2021-12-02 20:12:50|506.72|504.32|506.72|504.32|506.72|504.32|506.55|504.15|0
1638475980000|2021-12-02 20:13:00|507.23|504.83|507.31|504.91|507.31|504.91|506.89|504.49|0
1638475990000|2021-12-02 20:13:10|507.06|504.66|507.4|505|507.4|505|506.89|504.49|0
1638476000000|2021-12-02 20:13:20|507.91|505.51|508.42|506.02|508.42|506.02|507.91|505.51|0
1638476010000|2021-12-02 20:13:30|509.28|506.88|509.28|506.88|509.45|507.05|509.28|506.88|0
1638476020000|2021-12-02 20:13:40|508.76|506.36|509.45|507.05|509.45|507.05|508.76|506.36|0
1638476030000|2021-12-02 20:13:50|509.62|507.22|509.45|507.05|509.62|507.22|509.28|506.88|0
1638476040000|2021-12-02 20:14:00|509.62|507.22|509.96|507.56|509.96|507.56|509.62|507.22|0
1638476050000|2021-12-02 20:14:10|510.47|508.07|510.98|508.58|511.15|508.75|510.47|508.07|0
1638476060000|2021-12-02 20:14:20|511.32|508.92|511.5|509.1|511.67|509.27|511.32|508.92|0
1638476070000|2021-12-02 20:14:30|511.32|508.92|511.67|509.27|511.67|509.27|510.64|508.24|0
1638476080000|2021-12-02 20:14:40|511.32|508.92|510.64|508.24|511.32|508.92|510.47|508.07|0
1638476090000|2021-12-02 20:14:50|510.81|508.41|510.64|508.24|510.81|508.41|510.64|508.24|0
1638476100000|2021-12-02 20:15:00|511.5|509.1|512.35|509.95|512.35|509.95|511.5|509.1|0
1638476110000|2021-12-02 20:15:10|512.18|509.78|511.5|509.1|512.18|509.78|511.5|509.1|0
1638476120000|2021-12-02 20:15:20|511.32|508.92|511.32|508.92|512.01|509.61|511.32|508.92|0
1638476130000|2021-12-02 20:15:30|511.84|509.44|511.67|509.27|511.84|509.44|511.49|509.09|0
1638476140000|2021-12-02 20:15:40|511.49|509.09|510.81|508.41|511.49|509.09|510.81|508.41|0
1638476150000|2021-12-02 20:15:50|509.96|507.56|509.96|507.56|509.96|507.56|509.87|507.47|0
1638476160000|2021-12-02 20:16:00|510.64|508.24|510.81|508.41|510.81|508.41|510.3|507.9|0
1638476170000|2021-12-02 20:16:10|510.98|508.58|512.18|509.78|512.18|509.78|510.81|508.41|0
1638476180000|2021-12-02 20:16:20|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1638476190000|2021-12-02 20:16:30|511.67|509.27|511.84|509.44|511.84|509.44|511.49|509.09|0
1638476200000|2021-12-02 20:16:40|511.32|508.92|510.98|508.58|511.49|509.09|510.98|508.58|0
1638476210000|2021-12-02 20:16:50|511.15|508.75|511.67|509.27|511.84|509.44|511.15|508.75|0
1638476220000|2021-12-02 20:17:00|511.15|508.75|510.98|508.58|511.15|508.75|510.98|508.58|0
1638476230000|2021-12-02 20:17:10|510.81|508.41|509.79|507.39|510.81|508.41|509.79|507.39|0
1638476240000|2021-12-02 20:17:20|509.61|507.21|509.96|507.56|509.96|507.56|509.44|507.04|0
1638476250000|2021-12-02 20:17:30|510.3|507.9|510.13|507.73|510.47|508.07|510.13|507.73|0
1638476260000|2021-12-02 20:17:40|510.64|508.24|510.3|507.9|510.64|508.24|510.21|507.81|0
1638476270000|2021-12-02 20:17:50|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1638476280000|2021-12-02 20:18:00|510.64|508.24|510.3|507.9|510.64|508.24|510.3|507.9|0
1638476290000|2021-12-02 20:18:10|510.13|507.73|509.79|507.39|510.13|507.73|509.79|507.39|0
1638476300000|2021-12-02 20:18:20|510.13|507.73|509.79|507.39|510.3|507.9|509.79|507.39|0
1638476310000|2021-12-02 20:18:30|510.3|507.9|510.47|508.07|510.47|508.07|510.3|507.9|0
1638476320000|2021-12-02 20:18:40|510.64|508.24|509.78|507.38|510.64|508.24|509.78|507.38|0
1638476330000|2021-12-02 20:18:50|509.27|506.87|508.93|506.53|509.27|506.87|508.93|506.53|0
1638476340000|2021-12-02 20:19:00|509.1|506.7|509.27|506.87|509.44|507.04|509.1|506.7|0
1638476350000|2021-12-02 20:19:10|509.96|507.56|508.76|506.36|509.96|507.56|508.76|506.36|0
1638476360000|2021-12-02 20:19:20|508.25|505.85|507.91|505.51|508.25|505.85|507.91|505.51|0
1638476370000|2021-12-02 20:19:30|508.08|505.68|508.08|505.68|508.08|505.68|508.08|505.68|0
1638476380000|2021-12-02 20:19:40|508.76|506.36|509.44|507.04|509.44|507.04|508.76|506.36|0
1638476390000|2021-12-02 20:19:50|509.27|506.87|509.27|506.87|509.27|506.87|509.1|506.7|0
1638476400000|2021-12-02 20:20:00|508.42|506.02|508.59|506.19|508.93|506.53|508.25|505.85|0
1638476410000|2021-12-02 20:20:10|508.25|505.85|507.06|504.66|508.25|505.85|507.06|504.66|0
1638476420000|2021-12-02 20:20:20|507.23|504.83|507.06|504.66|507.23|504.83|506.89|504.49|0
1638476430000|2021-12-02 20:20:30|507.74|505.34|507.4|505|507.74|505.34|507.4|505|0
1638476440000|2021-12-02 20:20:40|507.91|505.51|507.82|505.42|508.08|505.68|507.74|505.34|0
1638476450000|2021-12-02 20:20:50|508.25|505.85|507.99|505.59|508.76|506.36|507.99|505.59|0
1638476460000|2021-12-02 20:21:00|507.74|505.34|507.06|504.66|507.74|505.34|507.06|504.66|0
1638476470000|2021-12-02 20:21:10|506.72|504.32|507.57|505.17|507.57|505.17|506.72|504.32|0
1638476480000|2021-12-02 20:21:20|508.42|506.02|507.23|504.83|508.42|506.02|507.06|504.66|0
1638476490000|2021-12-02 20:21:30|507.4|505|507.06|504.66|507.4|505|507.06|504.66|0
1638476500000|2021-12-02 20:21:40|506.89|504.49|506.54|504.14|507.57|505.17|506.54|504.14|0
1638476510000|2021-12-02 20:21:50|506.89|504.49|506.89|504.49|506.89|504.49|506.71|504.31|0
1638476520000|2021-12-02 20:22:00|507.06|504.66|506.71|504.31|507.06|504.66|506.37|503.97|0
1638476530000|2021-12-02 20:22:10|507.06|504.66|507.74|505.34|507.74|505.34|507.06|504.66|0
1638476540000|2021-12-02 20:22:20|507.4|505|507.91|505.51|507.91|505.51|507.4|505|0
1638476550000|2021-12-02 20:22:30|509.1|506.7|509.95|507.55|509.95|507.55|509.1|506.7|0
1638476560000|2021-12-02 20:22:40|509.86|507.46|508.93|506.53|509.95|507.55|508.93|506.53|0
1638476570000|2021-12-02 20:22:50|508.76|506.36|508.93|506.53|508.93|506.53|508.76|506.36|0
1638476580000|2021-12-02 20:23:00|508.59|506.19|508.25|505.85|508.59|506.19|508.25|505.85|0
1638476590000|2021-12-02 20:23:10|508.42|506.02|508.59|506.19|508.59|506.19|508.08|505.68|0
1638476600000|2021-12-02 20:23:20|508.76|506.36|508.08|505.68|508.76|506.36|507.91|505.51|0
1638476610000|2021-12-02 20:23:30|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1638476620000|2021-12-02 20:23:40|508.42|506.02|507.39|504.99|508.42|506.02|507.39|504.99|0
1638476630000|2021-12-02 20:23:50|507.74|505.34|508.08|505.68|508.08|505.68|507.57|505.17|0
1638476640000|2021-12-02 20:24:00|507.74|505.34|507.74|505.34|507.74|505.34|507.57|505.17|0
1638476650000|2021-12-02 20:24:10|507.65|505.25|508.42|506.02|508.42|506.02|507.65|505.25|0
1638476660000|2021-12-02 20:24:20|508.59|506.19|507.56|505.16|508.59|506.19|507.56|505.16|0
1638476670000|2021-12-02 20:24:30|507.74|505.34|507.74|505.34|507.74|505.34|507.39|504.99|0
1638476680000|2021-12-02 20:24:40|508.08|505.68|508.08|505.68|508.08|505.68|508.08|505.68|0
1638476690000|2021-12-02 20:24:50|507.74|505.34|507.91|505.51|507.91|505.51|507.56|505.16|0
1638476700000|2021-12-02 20:25:00|507.74|505.34|507.73|505.33|507.74|505.34|507.56|505.16|0
1638476710000|2021-12-02 20:25:10|508.08|505.68|508.42|506.02|508.59|506.19|508.08|505.68|0
1638476720000|2021-12-02 20:25:20|507.91|505.51|508.08|505.68|508.08|505.68|507.39|504.99|0
1638476730000|2021-12-02 20:25:30|507.39|504.99|507.22|504.82|507.39|504.99|507.22|504.82|0
1638476740000|2021-12-02 20:25:40|507.56|505.16|508.08|505.68|508.08|505.68|506.88|504.48|0
1638476750000|2021-12-02 20:25:50|508.42|506.02|509.61|507.21|509.61|507.21|508.42|506.02|0
1638476760000|2021-12-02 20:26:00|510.12|507.72|511.15|508.75|511.15|508.75|510.12|507.72|0
1638476770000|2021-12-02 20:26:10|511.32|508.92|510.98|508.58|511.83|509.43|510.98|508.58|0
1638476780000|2021-12-02 20:26:20|510.63|508.23|511.66|509.26|512|509.6|510.63|508.23|0
1638476790000|2021-12-02 20:26:30|510.98|508.58|510.81|508.41|511.15|508.75|510.81|508.41|0
1638476800000|2021-12-02 20:26:40|510.63|508.23|510.29|507.89|510.63|508.23|510.29|507.89|0
1638476810000|2021-12-02 20:26:50|510.46|508.06|509.61|507.21|510.46|508.06|509.44|507.04|0
1638476820000|2021-12-02 20:27:00|509.95|507.55|510.29|507.89|510.29|507.89|509.78|507.38|0
1638476830000|2021-12-02 20:27:10|509.95|507.55|509.78|507.38|509.95|507.55|509.61|507.21|0
1638476840000|2021-12-02 20:27:20|509.27|506.87|509.1|506.7|509.44|507.04|508.93|506.53|0
1638476850000|2021-12-02 20:27:30|509.27|506.87|509.1|506.7|509.44|507.04|509.1|506.7|0
1638476860000|2021-12-02 20:27:40|508.93|506.53|508.76|506.36|508.93|506.53|508.59|506.19|0
1638476870000|2021-12-02 20:27:50|508.59|506.19|509.44|507.04|509.44|507.04|508.59|506.19|0
1638476880000|2021-12-02 20:28:00|509.61|507.21|509.61|507.21|509.61|507.21|509.61|507.21|0
1638476890000|2021-12-02 20:28:10|508.93|506.53|508.76|506.36|508.93|506.53|508.76|506.36|0
1638476900000|2021-12-02 20:28:20|508.93|506.53|508.93|506.53|509.18|506.78|508.93|506.53|0
1638476910000|2021-12-02 20:28:30|508.76|506.36|508.24|505.84|508.76|506.36|508.24|505.84|0
1638476920000|2021-12-02 20:28:40|508.59|506.19|508.76|506.36|509.1|506.7|508.59|506.19|0
1638476930000|2021-12-02 20:28:50|509.1|506.7|509.61|507.21|509.61|507.21|509.1|506.7|0
1638476940000|2021-12-02 20:29:00|509.44|507.04|509.61|507.21|509.61|507.21|508.59|506.19|0
1638476950000|2021-12-02 20:29:10|509.44|507.04|509.44|507.04|509.44|507.04|509.1|506.7|0
1638476960000|2021-12-02 20:29:20|510.12|507.72|510.29|507.89|510.29|507.89|510.12|507.72|0
1638476970000|2021-12-02 20:29:30|510.63|508.23|510.12|507.72|510.8|508.4|510.12|507.72|0
1638476980000|2021-12-02 20:29:40|510.46|508.06|510.12|507.72|510.46|508.06|510.12|507.72|0
1638476990000|2021-12-02 20:29:50|509.1|506.7|508.93|506.53|509.1|506.7|508.93|506.53|0
1638477000000|2021-12-02 20:30:00|509.1|506.7|509.61|507.21|509.61|507.21|508.93|506.53|0
1638477010000|2021-12-02 20:30:10|509.95|507.55|510.12|507.72|510.29|507.89|509.95|507.55|0
1638477020000|2021-12-02 20:30:20|510.46|508.06|510.46|508.06|510.54|508.14|510.12|507.72|0
1638477030000|2021-12-02 20:30:30|511.32|508.92|513.03|510.63|513.03|510.63|511.32|508.92|0
1638477040000|2021-12-02 20:30:40|512.86|510.46|512.42|510.02|512.86|510.46|512.42|510.02|0
1638477050000|2021-12-02 20:30:50|512|509.6|512.51|510.11|512.51|510.11|512|509.6|0
1638477060000|2021-12-02 20:31:00|512.34|509.94|513.03|510.63|513.03|510.63|512.34|509.94|0
1638477070000|2021-12-02 20:31:10|512.86|510.46|513.71|511.31|513.71|511.31|512.86|510.46|0
1638477080000|2021-12-02 20:31:20|513.28|510.88|512.85|510.45|513.28|510.88|512.85|510.45|0
1638477090000|2021-12-02 20:31:30|513.03|510.63|513.03|510.63|513.03|510.63|512.68|510.28|0
1638477100000|2021-12-02 20:31:40|513.88|511.48|513.37|510.97|513.88|511.48|513.37|510.97|0
1638477110000|2021-12-02 20:31:50|513.54|511.14|514.4|512|514.57|512.17|513.54|511.14|0
1638477120000|2021-12-02 20:32:00|514.74|512.34|515.77|513.37|515.77|513.37|514.74|512.34|0
1638477130000|2021-12-02 20:32:10|515.6|513.2|516.28|513.88|516.28|513.88|515.6|513.2|0
1638477140000|2021-12-02 20:32:20|516.11|513.71|516.28|513.88|516.28|513.88|516.11|513.71|0
1638477150000|2021-12-02 20:32:30|515.94|513.54|515.77|513.37|516.11|513.71|515.77|513.37|0
1638477160000|2021-12-02 20:32:40|516.11|513.71|515.94|513.54|516.11|513.71|515.77|513.37|0
1638477170000|2021-12-02 20:32:50|515.42|513.02|516.11|513.71|516.11|513.71|515.25|512.85|0
1638477180000|2021-12-02 20:33:00|515.77|513.37|515.6|513.2|515.77|513.37|515.6|513.2|0
1638477190000|2021-12-02 20:33:10|515.42|513.02|515.42|513.02|515.6|513.2|515.42|513.02|0
1638477200000|2021-12-02 20:33:20|515.6|513.2|515.51|513.11|515.77|513.37|515.51|513.11|0
1638477210000|2021-12-02 20:33:30|515.6|513.2|515.25|512.85|515.6|513.2|515.08|512.68|0
1638477220000|2021-12-02 20:33:40|515.16|512.76|514.99|512.59|515.42|513.02|514.99|512.59|0
1638477230000|2021-12-02 20:33:50|515.08|512.68|514.22|511.82|515.08|512.68|514.22|511.82|0
1638477240000|2021-12-02 20:34:00|514.57|512.17|515.42|513.02|515.42|513.02|514.57|512.17|0
1638477250000|2021-12-02 20:34:10|515.25|512.85|514.57|512.17|515.6|513.2|514.57|512.17|0
1638477260000|2021-12-02 20:34:20|514.4|512|514.39|511.99|514.4|512|514.22|511.82|0
1638477270000|2021-12-02 20:34:30|514.05|511.65|514.39|511.99|514.39|511.99|514.05|511.65|0
1638477280000|2021-12-02 20:34:40|514.05|511.65|514.39|511.99|514.57|512.17|514.05|511.65|0
1638477290000|2021-12-02 20:34:50|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1638477300000|2021-12-02 20:35:00|514.05|511.65|513.88|511.48|514.05|511.65|513.71|511.31|0
1638477310000|2021-12-02 20:35:10|513.54|511.14|513.28|510.88|513.54|511.14|513.28|510.88|0
1638477320000|2021-12-02 20:35:20|513.2|510.8|512.85|510.45|513.37|510.97|512.85|510.45|0
1638477330000|2021-12-02 20:35:30|512.17|509.77|512.51|510.11|512.51|510.11|512.17|509.77|0
1638477340000|2021-12-02 20:35:40|513.2|510.8|513.28|510.88|513.37|510.97|513.2|510.8|0
1638477350000|2021-12-02 20:35:50|513.02|510.62|513.02|510.62|513.37|510.97|513.02|510.62|0
1638477360000|2021-12-02 20:36:00|513.19|510.79|512.68|510.28|513.19|510.79|512.68|510.28|0
1638477370000|2021-12-02 20:36:10|512.76|510.36|513.54|511.14|513.54|511.14|512.76|510.36|0
1638477380000|2021-12-02 20:36:20|513.19|510.79|513.37|510.97|513.45|511.05|513.19|510.79|0
1638477390000|2021-12-02 20:36:30|514.39|511.99|513.77|511.37|514.39|511.99|513.77|511.37|0
1638477400000|2021-12-02 20:36:40|513.59|511.19|514.28|511.88|514.28|511.88|513.59|511.19|0
1638477410000|2021-12-02 20:36:50|513.94|511.54|514.11|511.71|514.11|511.71|513.94|511.54|0
1638477420000|2021-12-02 20:37:00|514.62|512.22|514.45|512.05|514.79|512.39|514.45|512.05|0
1638477430000|2021-12-02 20:37:10|514.62|512.22|516|513.6|516|513.6|514.45|512.05|0
1638477440000|2021-12-02 20:37:20|515.48|513.08|514.79|512.39|515.82|513.42|514.79|512.39|0
1638477450000|2021-12-02 20:37:30|513.94|511.54|513.76|511.36|513.94|511.54|513.76|511.36|0
1638477460000|2021-12-02 20:37:40|513.94|511.54|514.11|511.71|514.19|511.79|513.94|511.54|0
1638477470000|2021-12-02 20:37:50|513.59|511.19|513.76|511.36|513.76|511.36|513.42|511.02|0
1638477480000|2021-12-02 20:38:00|513.94|511.54|513.59|511.19|513.94|511.54|513.59|511.19|0
1638477490000|2021-12-02 20:38:10|513.76|511.36|514.62|512.22|514.62|512.22|513.76|511.36|0
1638477500000|2021-12-02 20:38:20|514.45|512.05|513.59|511.19|514.45|512.05|513.59|511.19|0
1638477510000|2021-12-02 20:38:30|513.42|511.02|513.42|511.02|513.76|511.36|513.42|511.02|0
1638477520000|2021-12-02 20:38:40|513.25|510.85|514.28|511.88|514.28|511.88|513.25|510.85|0
1638477530000|2021-12-02 20:38:50|514.45|512.05|514.45|512.05|514.45|512.05|514.11|511.71|0
1638477540000|2021-12-02 20:39:00|513.94|511.54|514.11|511.71|514.28|511.88|513.94|511.54|0
1638477550000|2021-12-02 20:39:10|513.85|511.45|514.11|511.71|514.11|511.71|513.85|511.45|0
1638477560000|2021-12-02 20:39:20|514.28|511.88|513.93|511.53|514.28|511.88|513.93|511.53|0
1638477570000|2021-12-02 20:39:30|514.11|511.71|514.45|512.05|514.45|512.05|514.11|511.71|0
1638477580000|2021-12-02 20:39:40|514.79|512.39|514.62|512.22|515.31|512.91|514.62|512.22|0
1638477590000|2021-12-02 20:39:50|514.45|512.05|514.79|512.39|514.79|512.39|514.45|512.05|0
1638477600000|2021-12-02 20:40:00|514.28|511.88|514.79|512.39|514.79|512.39|513.93|511.53|0
1638477610000|2021-12-02 20:40:10|515.14|512.74|514.96|512.56|515.48|513.08|514.96|512.56|0
1638477620000|2021-12-02 20:40:20|515.14|512.74|514.96|512.56|515.14|512.74|514.28|511.88|0
1638477630000|2021-12-02 20:40:30|514.62|512.22|514.96|512.56|514.96|512.56|514.62|512.22|0
1638477640000|2021-12-02 20:40:40|515.31|512.91|515.31|512.91|515.39|512.99|515.31|512.91|0
1638477650000|2021-12-02 20:40:50|515.99|513.59|516.68|514.28|516.68|514.28|515.99|513.59|0
1638477660000|2021-12-02 20:41:00|516.08|513.68|516.76|514.36|516.76|514.36|516.08|513.68|0
1638477670000|2021-12-02 20:41:10|516.59|514.19|516.59|514.19|516.68|514.28|516.59|514.19|0
1638477680000|2021-12-02 20:41:20|516.34|513.94|517.02|514.62|517.02|514.62|516.34|513.94|0
1638477690000|2021-12-02 20:41:30|516.85|514.45|517.2|514.8|517.2|514.8|516.68|514.28|0
1638477700000|2021-12-02 20:41:40|517.02|514.62|517.2|514.8|517.2|514.8|517.02|514.62|0
1638477710000|2021-12-02 20:41:50|517.37|514.97|517.37|514.97|517.37|514.97|517.2|514.8|0
1638477720000|2021-12-02 20:42:00|517.2|514.8|517.54|515.14|517.54|515.14|517.2|514.8|0
1638477730000|2021-12-02 20:42:10|517.88|515.48|518.57|516.17|518.57|516.17|517.88|515.48|0
1638477740000|2021-12-02 20:42:20|518.74|516.34|519|516.6|519|516.6|518.74|516.34|0
1638477750000|2021-12-02 20:42:30|518.74|516.34|518.06|515.66|518.74|516.34|518.06|515.66|0
1638477760000|2021-12-02 20:42:40|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1638477770000|2021-12-02 20:42:50|518.06|515.66|518.57|516.17|518.57|516.17|518.06|515.66|0
1638477780000|2021-12-02 20:43:00|518.4|516|518.57|516.17|518.57|516.17|518.31|515.91|0
1638477790000|2021-12-02 20:43:10|518.4|516|518.23|515.83|518.4|516|518.23|515.83|0
1638477800000|2021-12-02 20:43:20|518.57|516.17|517.71|515.31|518.57|516.17|517.71|515.31|0
1638477810000|2021-12-02 20:43:30|517.88|515.48|517.54|515.14|517.88|515.48|517.54|515.14|0
1638477820000|2021-12-02 20:43:40|517.28|514.88|517.02|514.62|517.37|514.97|516.85|514.45|0
1638477830000|2021-12-02 20:43:50|516.85|514.45|517.02|514.62|517.02|514.62|516.68|514.28|0
1638477840000|2021-12-02 20:44:00|516.85|514.45|516.16|513.76|516.85|514.45|516.16|513.76|0
1638477850000|2021-12-02 20:44:10|516.34|513.94|516.68|514.28|516.68|514.28|516.34|513.94|0
1638477860000|2021-12-02 20:44:20|516.85|514.45|517.19|514.79|517.19|514.79|516.85|514.45|0
1638477870000|2021-12-02 20:44:30|516.85|514.45|516.85|514.45|517.19|514.79|516.85|514.45|0
1638477880000|2021-12-02 20:44:40|516.33|513.93|516.51|514.11|516.68|514.28|516.33|513.93|0
1638477890000|2021-12-02 20:44:50|516.16|513.76|515.99|513.59|516.16|513.76|515.82|513.42|0
1638477900000|2021-12-02 20:45:00|516.16|513.76|515.82|513.42|516.16|513.76|515.82|513.42|0
1638477910000|2021-12-02 20:45:10|515.99|513.59|516.85|514.45|517.19|514.79|515.99|513.59|0
1638477920000|2021-12-02 20:45:20|516.68|514.28|515.82|513.42|516.68|514.28|515.65|513.25|0
1638477930000|2021-12-02 20:45:30|515.65|513.25|515.65|513.25|515.65|513.25|515.48|513.08|0
1638477940000|2021-12-02 20:45:40|515.48|513.08|513.42|511.02|515.48|513.08|513.42|511.02|0
1638477950000|2021-12-02 20:45:50|513.76|511.36|513.42|511.02|513.76|511.36|513.42|511.02|0
1638477960000|2021-12-02 20:46:00|513.16|510.76|512.56|510.16|513.16|510.76|512.56|510.16|0
1638477970000|2021-12-02 20:46:10|511.19|508.79|511.02|508.62|511.19|508.79|510.17|507.77|0
1638477980000|2021-12-02 20:46:20|511.7|509.3|511.02|508.62|511.7|509.3|511.02|508.62|0
1638477990000|2021-12-02 20:46:30|511.7|509.3|512.05|509.65|512.05|509.65|511.53|509.13|0
1638478000000|2021-12-02 20:46:40|511.88|509.48|512.22|509.82|512.22|509.82|511.88|509.48|0
1638478010000|2021-12-02 20:46:50|512.56|510.16|512.81|510.41|512.81|510.41|512.56|510.16|0
1638478020000|2021-12-02 20:47:00|513.07|510.67|512.81|510.41|513.76|511.36|512.81|510.41|0
1638478030000|2021-12-02 20:47:10|512.47|510.07|512.22|509.82|512.56|510.16|512.22|509.82|0
1638478040000|2021-12-02 20:47:20|512.39|509.99|512.73|510.33|513.07|510.67|512.22|509.82|0
1638478050000|2021-12-02 20:47:30|512.9|510.5|512.56|510.16|512.9|510.5|512.56|510.16|0
1638478060000|2021-12-02 20:47:40|512.73|510.33|513.24|510.84|513.24|510.84|512.73|510.33|0
1638478070000|2021-12-02 20:47:50|513.59|511.19|512.22|509.82|513.59|511.19|512.22|509.82|0
1638478080000|2021-12-02 20:48:00|511.53|509.13|513.24|510.84|513.93|511.53|511.02|508.62|0
1638478090000|2021-12-02 20:48:10|514.1|511.7|513.76|511.36|514.1|511.7|513.24|510.84|0
1638478100000|2021-12-02 20:48:20|514.44|512.04|513.42|511.02|514.44|512.04|513.42|511.02|0
1638478110000|2021-12-02 20:48:30|513.93|511.53|513.93|511.53|514.01|511.61|513.93|511.53|0
1638478120000|2021-12-02 20:48:40|514.1|511.7|514.62|512.22|514.62|512.22|514.1|511.7|0
1638478130000|2021-12-02 20:48:50|514.44|512.04|513.93|511.53|514.44|512.04|513.93|511.53|0
1638478140000|2021-12-02 20:49:00|513.76|511.36|513.59|511.19|513.76|511.36|513.42|511.02|0
1638478150000|2021-12-02 20:49:10|514.27|511.87|514.1|511.7|514.44|512.04|514.1|511.7|0
1638478160000|2021-12-02 20:49:20|513.93|511.53|514.01|511.61|514.01|511.61|513.76|511.36|0
1638478170000|2021-12-02 20:49:30|514.7|512.3|516.33|513.93|516.33|513.93|514.7|512.3|0
1638478180000|2021-12-02 20:49:40|515.82|513.42|516.68|514.28|516.68|514.28|515.82|513.42|0
1638478190000|2021-12-02 20:49:50|515.99|513.59|515.13|512.73|515.99|513.59|514.62|512.22|0
1638478200000|2021-12-02 20:50:00|513.24|510.84|514.96|512.56|514.96|512.56|513.24|510.84|0
1638478210000|2021-12-02 20:50:10|513.24|510.84|511.36|508.96|513.24|510.84|511.36|508.96|0
1638478220000|2021-12-02 20:50:20|511.53|509.13|509.99|507.59|511.53|509.13|509.99|507.59|0
1638478230000|2021-12-02 20:50:30|508.97|506.57|509.82|507.42|509.99|507.59|508.97|506.57|0
1638478240000|2021-12-02 20:50:40|509.14|506.74|508.63|506.23|509.73|507.33|508.63|506.23|0
1638478250000|2021-12-02 20:50:50|507.6|505.2|507.94|505.54|507.94|505.54|507.6|505.2|0
1638478260000|2021-12-02 20:51:00|508.29|505.89|507.77|505.37|508.29|505.89|507.43|505.03|0
1638478270000|2021-12-02 20:51:10|507.09|504.69|508.29|505.89|508.29|505.89|507.09|504.69|0
1638478280000|2021-12-02 20:51:20|507.77|505.37|506.58|504.18|507.77|505.37|506.58|504.18|0
1638478290000|2021-12-02 20:51:30|506.24|503.84|505.05|502.65|506.24|503.84|504.71|502.31|0
1638478300000|2021-12-02 20:51:40|505.9|503.5|505.56|503.16|506.07|503.67|505.56|503.16|0
1638478310000|2021-12-02 20:51:50|505.39|502.99|505.73|503.33|505.73|503.33|505.39|502.99|0
1638478320000|2021-12-02 20:52:00|505.22|502.82|505.73|503.33|506.24|503.84|505.22|502.82|0
1638478330000|2021-12-02 20:52:10|508.28|505.88|507.43|505.03|508.28|505.88|507.43|505.03|0
1638478340000|2021-12-02 20:52:20|506.41|504.01|506.41|504.01|506.41|504.01|506.24|503.84|0
1638478350000|2021-12-02 20:52:30|506.58|504.18|506.66|504.26|506.75|504.35|506.58|504.18|0
1638478360000|2021-12-02 20:52:40|506.24|503.84|506.75|504.35|506.75|504.35|505.9|503.5|0
1638478370000|2021-12-02 20:52:50|506.41|504.01|506.24|503.84|506.41|504.01|506.24|503.84|0
1638478380000|2021-12-02 20:53:00|507.09|504.69|506.58|504.18|507.09|504.69|506.58|504.18|0
1638478390000|2021-12-02 20:53:10|506.07|503.67|506.07|503.67|506.07|503.67|505.73|503.33|0
1638478400000|2021-12-02 20:53:20|505.56|503.16|507.26|504.86|507.26|504.86|505.56|503.16|0
1638478410000|2021-12-02 20:53:30|506.92|504.52|507.77|505.37|508.63|506.23|506.92|504.52|0
1638478420000|2021-12-02 20:53:40|507.6|505.2|507.09|504.69|507.6|505.2|507.09|504.69|0
1638478430000|2021-12-02 20:53:50|506.75|504.35|507.26|504.86|507.26|504.86|506.75|504.35|0
1638478440000|2021-12-02 20:54:00|506.75|504.35|504.88|502.48|506.75|504.35|504.88|502.48|0
1638478450000|2021-12-02 20:54:10|504.37|501.97|503.86|501.46|504.37|501.97|503.86|501.46|0
1638478460000|2021-12-02 20:54:20|504.37|501.97|503.86|501.46|504.37|501.97|503.86|501.46|0
1638478470000|2021-12-02 20:54:30|503.77|501.37|504.03|501.63|504.03|501.63|503.77|501.37|0
1638478480000|2021-12-02 20:54:40|505.05|502.65|505.73|503.33|505.73|503.33|505.05|502.65|0
1638478490000|2021-12-02 20:54:50|505.39|502.99|505.05|502.65|505.39|502.99|504.88|502.48|0
1638478500000|2021-12-02 20:55:00|504.37|501.97|504.71|502.31|504.71|502.31|503.69|501.29|0
1638478510000|2021-12-02 20:55:10|503.52|501.12|503.35|500.95|503.52|501.12|503.35|500.95|0
1638478520000|2021-12-02 20:55:20|503.52|501.12|503.26|500.86|503.52|501.12|503.26|500.86|0
1638478530000|2021-12-02 20:55:30|503.18|500.78|502.5|500.1|503.18|500.78|502.16|499.76|0
1638478540000|2021-12-02 20:55:40|502.33|499.93|501.48|499.08|502.33|499.93|501.48|499.08|0
1638478550000|2021-12-02 20:55:50|500.8|498.4|500.29|497.89|500.97|498.57|500.29|497.89|0
1638478560000|2021-12-02 20:56:00|500.8|498.4|501.9|499.5|501.9|499.5|500.8|498.4|0
1638478570000|2021-12-02 20:56:10|501.99|499.59|501.31|498.91|501.99|499.59|501.14|498.74|0
1638478580000|2021-12-02 20:56:20|501.48|499.08|502.33|499.93|502.33|499.93|501.48|499.08|0
1638478590000|2021-12-02 20:56:30|502.16|499.76|502.67|500.27|503.01|500.61|502.16|499.76|0
1638478600000|2021-12-02 20:56:40|503.18|500.78|503.77|501.37|503.77|501.37|503.18|500.78|0
1638478610000|2021-12-02 20:56:50|503.86|501.46|503.18|500.78|503.86|501.46|503.18|500.78|0
1638478620000|2021-12-02 20:57:00|504.2|501.8|504.37|501.97|504.37|501.97|504.03|501.63|0
1638478630000|2021-12-02 20:57:10|504.54|502.14|503.18|500.78|504.54|502.14|503.18|500.78|0
1638478640000|2021-12-02 20:57:20|503.86|501.46|503.69|501.29|504.37|501.97|503.52|501.12|0
1638478650000|2021-12-02 20:57:30|503.86|501.46|503.18|500.78|503.86|501.46|503.18|500.78|0
1638478660000|2021-12-02 20:57:40|503.35|500.95|505.05|502.65|505.05|502.65|503.35|500.95|0
1638478670000|2021-12-02 20:57:50|504.88|502.48|504.2|501.8|504.88|502.48|504.2|501.8|0
1638478680000|2021-12-02 20:58:00|503.52|501.12|503.35|500.95|503.69|501.29|503.35|500.95|0
1638478690000|2021-12-02 20:58:10|502.5|500.1|501.82|499.42|502.5|500.1|501.82|499.42|0
1638478700000|2021-12-02 20:58:20|502.07|499.67|500.97|498.57|502.07|499.67|500.97|498.57|0
1638478710000|2021-12-02 20:58:30|501.31|498.91|500.63|498.23|501.31|498.91|500.63|498.23|0
1638478720000|2021-12-02 20:58:40|501.48|499.08|501.31|498.91|501.48|499.08|500.97|498.57|0
1638478730000|2021-12-02 20:58:50|500.8|498.4|500.63|498.23|500.8|498.4|500.29|497.89|0
1638478740000|2021-12-02 20:59:00|500.8|498.4|502.5|500.1|502.5|500.1|500.8|498.4|0
1638478750000|2021-12-02 20:59:10|503.51|501.11|502.33|499.93|503.51|501.11|502.33|499.93|0
1638478760000|2021-12-02 20:59:20|502.5|500.1|503.01|500.61|503.01|500.61|502.5|500.1|0
1638478770000|2021-12-02 20:59:30|503.68|501.28|505.72|503.32|505.72|503.32|503.34|500.94|0
1638478780000|2021-12-02 20:59:40|506.07|503.67|507.6|505.2|507.6|505.2|506.07|503.67|0
1638478790000|2021-12-02 20:59:50|508.28|505.88|506.58|504.18|508.62|506.22|506.58|504.18|0
1638478800000|2021-12-02 21:00:00|508.28|505.88|508.28|505.88|508.28|505.88|508.28|505.88|0
1638478810000|2021-12-02 21:00:10|507.94|505.54|507.6|505.2|507.94|505.54|507.6|505.2|0
1638478820000|2021-12-02 21:00:20|508.11|505.71|507.77|505.37|508.79|506.39|507.77|505.37|0
1638478830000|2021-12-02 21:00:30|508.11|505.71|507.43|505.03|508.11|505.71|507.43|505.03|0
1638478840000|2021-12-02 21:00:40|507.09|504.69|506.75|504.35|507.09|504.69|506.75|504.35|0
1638478850000|2021-12-02 21:00:50|506.58|504.18|507.26|504.86|507.26|504.86|506.58|504.18|0
1638478860000|2021-12-02 21:01:00|507.43|505.03|508.11|505.71|508.11|505.71|507.09|504.69|0
1638478870000|2021-12-02 21:01:10|508.79|506.39|508.96|506.56|508.96|506.56|508.45|506.05|0
1638478880000|2021-12-02 21:01:20|509.13|506.73|509.13|506.73|509.13|506.73|508.96|506.56|0
1638478890000|2021-12-02 21:01:30|508.79|506.39|508.96|506.56|508.96|506.56|508.79|506.39|0
1638478900000|2021-12-02 21:01:40|509.13|506.73|508.28|505.88|509.13|506.73|508.28|505.88|0
1638478910000|2021-12-02 21:01:50|509.13|506.73|508.96|506.56|509.3|506.9|508.96|506.56|0
1638478920000|2021-12-02 21:02:00|508.79|506.39|510.67|508.27|510.67|508.27|508.79|506.39|0
1638478930000|2021-12-02 21:02:10|511.01|508.61|510.16|507.76|511.01|508.61|510.16|507.76|0
1638478940000|2021-12-02 21:02:20|510.33|507.93|509.99|507.59|510.33|507.93|509.99|507.59|0
1638478950000|2021-12-02 21:02:30|510.33|507.93|510.33|507.93|510.33|507.93|510.16|507.76|0
1638478960000|2021-12-02 21:02:40|509.3|506.9|509.04|506.64|509.64|507.24|508.62|506.22|0
1638478970000|2021-12-02 21:02:50|509.13|506.73|508.45|506.05|509.13|506.73|508.45|506.05|0
1638478980000|2021-12-02 21:03:00|508.62|506.22|508.28|505.88|508.62|506.22|508.28|505.88|0
1638478990000|2021-12-02 21:03:10|508.11|505.71|508.45|506.05|508.45|506.05|507.94|505.54|0
1638479000000|2021-12-02 21:03:20|508.11|505.71|507.77|505.37|508.11|505.71|507.77|505.37|0
1638479010000|2021-12-02 21:03:30|507.43|505.03|507.6|505.2|507.6|505.2|507.26|504.86|0
1638479020000|2021-12-02 21:03:40|507.09|504.69|507.26|504.86|507.26|504.86|506.91|504.51|0
1638479030000|2021-12-02 21:03:50|507.08|504.68|506.74|504.34|507.08|504.68|506.74|504.34|0
1638479040000|2021-12-02 21:04:00|507.08|504.68|506.91|504.51|507.08|504.68|506.91|504.51|0
1638479050000|2021-12-02 21:04:10|506.74|504.34|507.43|505.03|507.43|505.03|506.74|504.34|0
1638479060000|2021-12-02 21:04:20|507.08|504.68|506.74|504.34|507.08|504.68|506.74|504.34|0
1638479070000|2021-12-02 21:04:30|506.4|504|506.74|504.34|506.74|504.34|506.4|504|0
1638479080000|2021-12-02 21:04:40|506.57|504.17|506.23|503.83|506.57|504.17|506.23|503.83|0
1638479090000|2021-12-02 21:04:50|506.06|503.66|506.57|504.17|506.57|504.17|506.06|503.66|0
1638479100000|2021-12-02 21:05:00|506.91|504.51|507.25|504.85|507.43|505.03|506.91|504.51|0
1638479110000|2021-12-02 21:05:10|507.43|505.03|507.25|504.85|507.6|505.2|507.25|504.85|0
1638479120000|2021-12-02 21:05:20|507.6|505.2|507.77|505.37|508.11|505.71|507.6|505.2|0
1638479130000|2021-12-02 21:05:30|507.94|505.54|508.62|506.22|508.62|506.22|507.94|505.54|0
1638479140000|2021-12-02 21:05:40|508.79|506.39|508.28|505.88|508.79|506.39|508.28|505.88|0
1638479150000|2021-12-02 21:05:50|508.45|506.05|508.11|505.71|508.62|506.22|508.11|505.71|0
1638479160000|2021-12-02 21:06:00|507.94|505.54|508.11|505.71|508.28|505.88|507.94|505.54|0
1638479170000|2021-12-02 21:06:10|508.28|505.88|507.59|505.19|508.28|505.88|507.42|505.02|0
1638479180000|2021-12-02 21:06:20|507.42|505.02|507.08|504.68|507.42|505.02|507.08|504.68|0
1638479190000|2021-12-02 21:06:30|507.25|504.85|507.25|504.85|507.25|504.85|507.25|504.85|0
1638479200000|2021-12-02 21:06:40|507.42|505.02|508.11|505.71|508.11|505.71|507.42|505.02|0
1638479210000|2021-12-02 21:06:50|508.45|506.05|508.45|506.05|509.13|506.73|508.45|506.05|0
1638479220000|2021-12-02 21:07:00|507.94|505.54|507.42|505.02|507.94|505.54|507.25|504.85|0
1638479230000|2021-12-02 21:07:10|507.25|504.85|507.08|504.68|507.25|504.85|506.91|504.51|0
1638479240000|2021-12-02 21:07:20|507.25|504.85|507.08|504.68|507.51|505.11|507.08|504.68|0
1638479250000|2021-12-02 21:07:30|507.25|504.85|507.34|504.94|507.34|504.94|507.25|504.85|0
1638479260000|2021-12-02 21:07:40|507.94|505.54|508.28|505.88|508.28|505.88|507.94|505.54|0
1638479270000|2021-12-02 21:07:50|508.62|506.22|508.79|506.39|508.79|506.39|508.36|505.96|0
1638479280000|2021-12-02 21:08:00|508.96|506.56|509.13|506.73|509.21|506.81|508.96|506.56|0
1638479290000|2021-12-02 21:08:10|509.3|506.9|509.47|507.07|509.47|507.07|509.3|506.9|0
1638479300000|2021-12-02 21:08:20|509.3|506.9|508.79|506.39|509.3|506.9|508.79|506.39|0
1638479310000|2021-12-02 21:08:30|508.62|506.22|509.13|506.73|509.13|506.73|508.62|506.22|0
1638479320000|2021-12-02 21:08:40|509.04|506.64|508.62|506.22|509.04|506.64|508.62|506.22|0
1638479330000|2021-12-02 21:08:50|508.53|506.13|508.62|506.22|508.62|506.22|508.45|506.05|0
1638479340000|2021-12-02 21:09:00|508.11|505.71|508.11|505.71|508.11|505.71|507.93|505.53|0
1638479350000|2021-12-02 21:09:10|508.28|505.88|507.76|505.36|508.28|505.88|507.76|505.36|0
1638479360000|2021-12-02 21:09:20|507.42|505.02|507.08|504.68|507.42|505.02|507.08|504.68|0
1638479370000|2021-12-02 21:09:30|506.91|504.51|507.25|504.85|507.25|504.85|506.91|504.51|0
1638479380000|2021-12-02 21:09:40|507.08|504.68|507.25|504.85|507.25|504.85|507.08|504.68|0
1638479390000|2021-12-02 21:09:50|507.42|505.02|505.36|502.96|507.42|505.02|505.36|502.96|0
1638479400000|2021-12-02 21:10:00|505.19|502.79|506.56|504.16|506.56|504.16|505.19|502.79|0
1638479410000|2021-12-02 21:10:10|506.73|504.33|507.07|504.67|507.07|504.67|506.73|504.33|0
1638479420000|2021-12-02 21:10:20|506.73|504.33|506.56|504.16|506.9|504.5|506.56|504.16|0
1638479430000|2021-12-02 21:10:30|506.73|504.33|507.07|504.67|507.07|504.67|506.73|504.33|0
1638479440000|2021-12-02 21:10:40|507.15|504.75|507.41|505.01|507.41|505.01|507.15|504.75|0
1638479450000|2021-12-02 21:10:50|507.58|505.18|507.41|505.01|507.58|505.18|507.41|505.01|0
1638479460000|2021-12-02 21:11:00|507.75|505.35|507.92|505.52|507.92|505.52|507.75|505.35|0
1638479470000|2021-12-02 21:11:10|507.41|505.01|507.75|505.35|507.75|505.35|507.41|505.01|0
1638479480000|2021-12-02 21:11:20|507.58|505.18|507.41|505.01|507.58|505.18|507.41|505.01|0
1638479490000|2021-12-02 21:11:30|507.58|505.18|507.24|504.84|507.75|505.35|507.24|504.84|0
1638479500000|2021-12-02 21:11:40|507.41|505.01|507.07|504.67|507.41|505.01|507.07|504.67|0
1638479510000|2021-12-02 21:11:50|507.24|504.84|507.75|505.35|507.75|505.35|507.24|504.84|0
1638479520000|2021-12-02 21:12:00|507.92|505.52|507.75|505.35|507.92|505.52|507.75|505.35|0
1638479530000|2021-12-02 21:12:10|508.09|505.69|507.92|505.52|508.09|505.69|507.92|505.52|0
1638479540000|2021-12-02 21:12:20|507.75|505.35|507.75|505.35|507.75|505.35|507.75|505.35|0
1638479550000|2021-12-02 21:12:30|507.58|505.18|507.24|504.84|507.58|505.18|507.24|504.84|0
1638479560000|2021-12-02 21:12:40|507.07|504.67|507.24|504.84|507.24|504.84|507.07|504.67|0
1638479570000|2021-12-02 21:12:50|507.07|504.67|506.73|504.33|507.07|504.67|506.73|504.33|0
1638479580000|2021-12-02 21:13:00|506.56|504.16|506.56|504.16|506.56|504.16|506.56|504.16|0
1638479590000|2021-12-02 21:13:10|507.07|504.67|507.24|504.84|507.24|504.84|507.07|504.67|0
1638479600000|2021-12-02 21:13:20|507.41|505.01|507.83|505.43|507.83|505.43|507.41|505.01|0
1638479610000|2021-12-02 21:13:30|507.92|505.52|508.09|505.69|508.09|505.69|507.75|505.35|0
1638479620000|2021-12-02 21:13:40|507.92|505.52|507.58|505.18|507.92|505.52|507.58|505.18|0
1638479630000|2021-12-02 21:13:50|507.41|505.01|507.58|505.18|507.58|505.18|507.41|505.01|0
1638479640000|2021-12-02 21:14:00|507.24|504.84|506.22|503.82|507.24|504.84|506.22|503.82|0
1638479650000|2021-12-02 21:14:10|506.56|504.16|506.05|503.65|506.56|504.16|506.05|503.65|0
1638479660000|2021-12-02 21:14:20|505.88|503.48|505.88|503.48|506.05|503.65|505.71|503.31|0
1638479670000|2021-12-02 21:14:30|505.54|503.14|505.19|502.79|505.54|503.14|505.19|502.79|0
1638479680000|2021-12-02 21:14:40|505.36|502.96|505.02|502.62|505.36|502.96|505.02|502.62|0
1638479690000|2021-12-02 21:14:50|504.85|502.45|504.6|502.2|504.85|502.45|504.6|502.2|0
1638479710000|2021-12-02 21:15:10|505.39|502.59|505.73|502.93|505.73|502.93|505.39|502.59|0
1638479720000|2021-12-02 21:15:20|505.56|502.76|505.39|502.59|505.82|503.02|505.39|502.59|0
1638479730000|2021-12-02 21:15:30|505.22|502.42|505.05|502.25|505.22|502.42|504.88|502.08|0
1638479740000|2021-12-02 21:15:40|505.14|502.34|505.73|502.93|505.73|502.93|505.14|502.34|0
1638479750000|2021-12-02 21:15:50|505.56|502.76|505.56|502.76|505.56|502.76|505.56|502.76|0
1638479760000|2021-12-02 21:16:00|506.07|503.27|506.59|503.79|506.59|503.79|506.07|503.27|0
1638479770000|2021-12-02 21:16:10|506.42|503.62|506.42|503.62|506.59|503.79|506.42|503.62|0
1638479780000|2021-12-02 21:16:20|506.59|503.79|507.1|504.3|507.1|504.3|506.59|503.79|0
1638479790000|2021-12-02 21:16:30|507.01|504.21|507.01|504.21|507.01|504.21|507.01|504.21|0
1638479800000|2021-12-02 21:16:40|507.1|504.3|507.01|504.21|507.1|504.3|507.01|504.21|0
1638479810000|2021-12-02 21:16:50|507.44|504.64|507.44|504.64|507.44|504.64|507.27|504.47|0
1638479820000|2021-12-02 21:17:00|507.78|504.98|508.12|505.32|508.12|505.32|507.27|504.47|0
1638479830000|2021-12-02 21:17:10|507.78|504.98|507.61|504.81|507.78|504.98|507.61|504.81|0
1638479840000|2021-12-02 21:17:20|507.69|504.89|508.12|505.32|508.29|505.49|507.69|504.89|0
1638479850000|2021-12-02 21:17:30|507.95|505.15|507.69|504.89|507.95|505.15|507.69|504.89|0
1638479860000|2021-12-02 21:17:40|507.95|505.15|508.12|505.32|508.12|505.32|507.95|505.15|0
1638479870000|2021-12-02 21:17:50|508.03|505.23|508.12|505.32|508.12|505.32|508.03|505.23|0
1638479880000|2021-12-02 21:18:00|508.29|505.49|508.37|505.57|508.37|505.57|508.29|505.49|0
1638479890000|2021-12-02 21:18:10|508.46|505.66|508.54|505.74|508.54|505.74|508.46|505.66|0
1638479900000|2021-12-02 21:18:20|508.46|505.66|508.46|505.66|508.54|505.74|508.46|505.66|0
1638479910000|2021-12-02 21:18:30|508.29|505.49|508.46|505.66|508.46|505.66|508.29|505.49|0
1638479920000|2021-12-02 21:18:40|508.54|505.74|508.54|505.74|508.54|505.74|508.46|505.66|0
1638479930000|2021-12-02 21:18:50|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1638479940000|2021-12-02 21:19:00|508.46|505.66|508.2|505.4|508.46|505.66|508.2|505.4|0
1638479960000|2021-12-02 21:19:20|508.12|505.32|508.12|505.32|508.29|505.49|508.12|505.32|0
1638479970000|2021-12-02 21:19:30|508.03|505.23|507.86|505.06|508.03|505.23|507.86|505.06|0
1638479980000|2021-12-02 21:19:40|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1638479990000|2021-12-02 21:19:50|508.29|505.49|508.12|505.32|508.29|505.49|508.12|505.32|0
1638480000000|2021-12-02 21:20:00|508.03|505.23|507.95|505.15|508.03|505.23|507.95|505.15|0
1638480010000|2021-12-02 21:20:10|508.12|505.32|507.95|505.15|508.12|505.32|507.95|505.15|0
1638480020000|2021-12-02 21:20:20|508.12|505.32|508.03|505.23|508.12|505.32|508.03|505.23|0
1638480030000|2021-12-02 21:20:30|508.12|505.32|508.03|505.23|508.12|505.32|508.03|505.23|0
1638480040000|2021-12-02 21:20:40|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1638480060000|2021-12-02 21:21:00|508.29|505.49|507.95|505.15|508.29|505.49|507.95|505.15|0
1638480080000|2021-12-02 21:21:20|508.12|505.32|507.61|504.81|508.12|505.32|507.61|504.81|0
1638480090000|2021-12-02 21:21:30|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1638480110000|2021-12-02 21:21:50|508.29|505.49|508.12|505.32|508.29|505.49|508.12|505.32|0
1638480120000|2021-12-02 21:22:00|508.29|505.49|508.29|505.49|508.29|505.49|508.29|505.49|0
1638480130000|2021-12-02 21:22:10|508.12|505.32|508.29|505.49|508.29|505.49|508.12|505.32|0
1638480150000|2021-12-02 21:22:30|507.95|505.15|507.95|505.15|507.95|505.15|507.95|505.15|0
1638480160000|2021-12-02 21:22:40|508.12|505.32|508.46|505.66|508.46|505.66|508.12|505.32|0
1638480170000|2021-12-02 21:22:50|508.63|505.83|509.31|506.51|509.31|506.51|508.63|505.83|0
1638480180000|2021-12-02 21:23:00|509.48|506.68|509.31|506.51|509.65|506.85|509.31|506.51|0
1638480190000|2021-12-02 21:23:10|508.97|506.17|508.8|506|508.97|506.17|508.8|506|0
1638480210000|2021-12-02 21:23:30|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1638480260000|2021-12-02 21:24:20|508.71|505.91|508.63|505.83|508.71|505.91|508.63|505.83|0
1638480270000|2021-12-02 21:24:30|508.29|505.49|508.46|505.66|508.46|505.66|508.29|505.49|0
1638480280000|2021-12-02 21:24:40|508.54|505.74|508.63|505.83|508.63|505.83|508.54|505.74|0
1638480290000|2021-12-02 21:24:50|508.8|506|508.46|505.66|508.8|506|508.46|505.66|0
1638480300000|2021-12-02 21:25:00|508.37|505.57|508.46|505.66|508.46|505.66|508.29|505.49|0
1638480310000|2021-12-02 21:25:10|508.37|505.57|508.29|505.49|508.37|505.57|508.29|505.49|0
1638480320000|2021-12-02 21:25:20|508.11|505.31|508.11|505.31|508.11|505.31|508.11|505.31|0
1638480340000|2021-12-02 21:25:40|508.2|505.4|507.94|505.14|508.2|505.4|507.94|505.14|0
1638480350000|2021-12-02 21:25:50|507.77|504.97|507.86|505.06|507.86|505.06|507.77|504.97|0
1638480360000|2021-12-02 21:26:00|507.94|505.14|507.94|505.14|507.94|505.14|507.94|505.14|0
1638480380000|2021-12-02 21:26:20|507.86|505.06|507.85|505.05|507.86|505.06|507.85|505.05|0
1638480390000|2021-12-02 21:26:30|508.03|505.23|508.03|505.23|508.03|505.23|508.03|505.23|0
1638480400000|2021-12-02 21:26:40|507.94|505.14|508.2|505.4|508.2|505.4|507.94|505.14|0
1638480420000|2021-12-02 21:27:00|508.28|505.48|508.8|506|508.8|506|508.28|505.48|0
1638480430000|2021-12-02 21:27:10|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1638480440000|2021-12-02 21:27:20|508.63|505.83|508.37|505.57|508.63|505.83|508.37|505.57|0
1638480450000|2021-12-02 21:27:30|508.28|505.48|508.28|505.48|508.28|505.48|508.28|505.48|0
1638480460000|2021-12-02 21:27:40|508.45|505.65|508.28|505.48|508.45|505.65|508.28|505.48|0
1638480480000|2021-12-02 21:28:00|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1638480490000|2021-12-02 21:28:10|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1638480520000|2021-12-02 21:28:40|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1638480530000|2021-12-02 21:28:50|508.62|505.82|508.8|506|508.8|506|508.54|505.74|0
1638480540000|2021-12-02 21:29:00|508.62|505.82|508.62|505.82|508.62|505.82|508.62|505.82|0
1638480560000|2021-12-02 21:29:20|508.8|506|508.8|506|508.8|506|508.8|506|0
1638480570000|2021-12-02 21:29:30|508.97|506.17|508.8|506|508.97|506.17|508.8|506|0
1638480580000|2021-12-02 21:29:40|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1638480600000|2021-12-02 21:30:00|508.54|505.74|508.62|505.82|508.62|505.82|508.54|505.74|0
1638480610000|2021-12-02 21:30:10|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1638480620000|2021-12-02 21:30:20|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1638480630000|2021-12-02 21:30:30|509.31|506.51|509.31|506.51|509.31|506.51|509.31|506.51|0
1638480650000|2021-12-02 21:30:50|509.14|506.34|509.14|506.34|509.14|506.34|509.14|506.34|0
1638480660000|2021-12-02 21:31:00|509.31|506.51|509.31|506.51|509.31|506.51|509.31|506.51|0
1638480670000|2021-12-02 21:31:10|509.14|506.34|508.96|506.16|509.14|506.34|508.96|506.16|0
1638480680000|2021-12-02 21:31:20|509.14|506.34|509.14|506.34|509.14|506.34|509.14|506.34|0
1638480700000|2021-12-02 21:31:40|509.65|506.85|509.65|506.85|509.82|507.02|509.65|506.85|0
1638480710000|2021-12-02 21:31:50|509.82|507.02|509.82|507.02|509.82|507.02|509.82|507.02|0
1638480720000|2021-12-02 21:32:00|509.99|507.19|510.16|507.36|510.16|507.36|509.99|507.19|0
1638480730000|2021-12-02 21:32:10|510.33|507.53|510.16|507.36|510.33|507.53|510.16|507.36|0
1638480740000|2021-12-02 21:32:20|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1638480750000|2021-12-02 21:32:30|510.24|507.44|510.33|507.53|510.33|507.53|510.24|507.44|0
1638480760000|2021-12-02 21:32:40|511.01|508.21|510.84|508.04|511.01|508.21|510.84|508.04|0
1638480770000|2021-12-02 21:32:50|510.93|508.13|510.5|507.7|510.93|508.13|510.5|507.7|0
1638480780000|2021-12-02 21:33:00|510.67|507.87|510.75|507.95|510.75|507.95|510.67|507.87|0
1638480790000|2021-12-02 21:33:10|510.84|508.04|511.01|508.21|511.01|508.21|510.84|508.04|0
1638480800000|2021-12-02 21:33:20|510.84|508.04|510.84|508.04|511.01|508.21|510.84|508.04|0
1638480820000|2021-12-02 21:33:40|511.01|508.21|511.1|508.3|511.1|508.3|511.01|508.21|0
1638480830000|2021-12-02 21:33:50|511.18|508.38|510.5|507.7|511.18|508.38|510.5|507.7|0
1638480840000|2021-12-02 21:34:00|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1638480850000|2021-12-02 21:34:10|510.5|507.7|510.5|507.7|510.5|507.7|510.5|507.7|0
1638480860000|2021-12-02 21:34:20|510.67|507.87|510.5|507.7|510.67|507.87|510.5|507.7|0
1638480870000|2021-12-02 21:34:30|510.58|507.78|510.5|507.7|510.58|507.78|510.5|507.7|0
1638480880000|2021-12-02 21:34:40|510.67|507.87|511.01|508.21|511.01|508.21|510.67|507.87|0
1638480890000|2021-12-02 21:34:50|510.84|508.04|510.84|508.04|511.01|508.21|510.84|508.04|0
1638480900000|2021-12-02 21:35:00|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1638480910000|2021-12-02 21:35:10|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1638480920000|2021-12-02 21:35:20|511.1|508.3|510.84|508.04|511.1|508.3|510.84|508.04|0
1638480930000|2021-12-02 21:35:30|510.92|508.12|510.84|508.04|510.92|508.12|510.84|508.04|0
1638480940000|2021-12-02 21:35:40|510.92|508.12|511.18|508.38|511.18|508.38|510.92|508.12|0
1638480950000|2021-12-02 21:35:50|511.35|508.55|511.01|508.21|511.35|508.55|511.01|508.21|0
1638480960000|2021-12-02 21:36:00|510.84|508.04|510.67|507.87|510.84|508.04|510.67|507.87|0
1638480970000|2021-12-02 21:36:10|510.84|508.04|510.92|508.12|510.92|508.12|510.84|508.04|0
1638480980000|2021-12-02 21:36:20|510.84|508.04|510.67|507.87|510.84|508.04|510.67|507.87|0
1638480990000|2021-12-02 21:36:30|510.84|508.04|510.67|507.87|510.84|508.04|510.67|507.87|0
1638481000000|2021-12-02 21:36:40|510.41|507.61|510.16|507.36|510.67|507.87|510.16|507.36|0
1638481010000|2021-12-02 21:36:50|510.33|507.53|510.5|507.7|510.5|507.7|510.33|507.53|0
1638481020000|2021-12-02 21:37:00|510.58|507.78|510.67|507.87|510.67|507.87|510.58|507.78|0
1638481030000|2021-12-02 21:37:10|510.84|508.04|511.01|508.21|511.01|508.21|510.84|508.04|0
1638481050000|2021-12-02 21:37:30|511.18|508.38|511.01|508.21|511.18|508.38|511.01|508.21|0
1638481060000|2021-12-02 21:37:40|511.09|508.29|511.18|508.38|511.18|508.38|511.09|508.29|0
1638481070000|2021-12-02 21:37:50|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1638481080000|2021-12-02 21:38:00|510.84|508.04|511.01|508.21|511.01|508.21|510.84|508.04|0
1638481100000|2021-12-02 21:38:20|510.84|508.04|510.5|507.7|510.84|508.04|510.5|507.7|0
1638481110000|2021-12-02 21:38:30|510.67|507.87|510.5|507.7|510.67|507.87|510.5|507.7|0
1638481120000|2021-12-02 21:38:40|510.58|507.78|510.5|507.7|510.58|507.78|510.5|507.7|0
1638481130000|2021-12-02 21:38:50|510.67|507.87|510.84|508.04|510.84|508.04|510.67|507.87|0
1638481140000|2021-12-02 21:39:00|511.01|508.21|510.84|508.04|511.01|508.21|510.84|508.04|0
1638481150000|2021-12-02 21:39:10|510.67|507.87|510.67|507.87|510.67|507.87|510.5|507.7|0
1638481160000|2021-12-02 21:39:20|510.58|507.78|510.84|508.04|510.84|508.04|510.5|507.7|0
1638481170000|2021-12-02 21:39:30|511.01|508.21|511.18|508.38|511.18|508.38|511.01|508.21|0
1638481180000|2021-12-02 21:39:40|511.35|508.55|511.35|508.55|511.35|508.55|511.35|508.55|0
1638481190000|2021-12-02 21:39:50|511.43|508.63|511.43|508.63|511.52|508.72|511.35|508.55|0
1638481200000|2021-12-02 21:40:00|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1638481210000|2021-12-02 21:40:10|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1638481220000|2021-12-02 21:40:20|511.52|508.72|511.69|508.89|511.69|508.89|511.52|508.72|0
1638481240000|2021-12-02 21:40:40|511.52|508.72|511.35|508.55|511.52|508.72|511.35|508.55|0
1638481250000|2021-12-02 21:40:50|511.43|508.63|511.69|508.89|511.69|508.89|511.43|508.63|0
1638481260000|2021-12-02 21:41:00|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1638481270000|2021-12-02 21:41:10|511.95|509.15|512.04|509.24|512.04|509.24|511.95|509.15|0
1638481280000|2021-12-02 21:41:20|512.21|509.41|512.21|509.41|512.21|509.41|512.21|509.41|0
1638481290000|2021-12-02 21:41:30|512.38|509.58|512.21|509.41|512.38|509.58|512.21|509.41|0
1638481310000|2021-12-02 21:41:50|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1638481320000|2021-12-02 21:42:00|511.86|509.06|512.04|509.24|512.04|509.24|511.86|509.06|0
1638481340000|2021-12-02 21:42:20|511.95|509.15|512.21|509.41|512.21|509.41|511.95|509.15|0
1638481350000|2021-12-02 21:42:30|512.38|509.58|512.38|509.58|512.38|509.58|512.38|509.58|0
1638481360000|2021-12-02 21:42:40|512.21|509.41|512.12|509.32|512.21|509.41|512.04|509.24|0
1638481370000|2021-12-02 21:42:50|512.21|509.41|512.29|509.49|512.29|509.49|512.21|509.41|0
1638481380000|2021-12-02 21:43:00|512.38|509.58|512.38|509.58|512.38|509.58|512.21|509.41|0
1638481390000|2021-12-02 21:43:10|512.55|509.75|512.38|509.58|512.55|509.75|512.21|509.41|0
1638481400000|2021-12-02 21:43:20|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1638481410000|2021-12-02 21:43:30|512.21|509.41|512.21|509.41|512.38|509.58|512.21|509.41|0
1638481420000|2021-12-02 21:43:40|512.38|509.58|512.21|509.41|512.38|509.58|512.21|509.41|0
1638481430000|2021-12-02 21:43:50|512.38|509.58|512.38|509.58|512.38|509.58|512.38|509.58|0
1638481440000|2021-12-02 21:44:00|512.21|509.41|512.03|509.23|512.21|509.41|512.03|509.23|0
1638481450000|2021-12-02 21:44:10|511.95|509.15|511.86|509.06|511.95|509.15|511.86|509.06|0
1638481460000|2021-12-02 21:44:20|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1638481470000|2021-12-02 21:44:30|511.52|508.72|511.52|508.72|511.69|508.89|511.52|508.72|0
1638481490000|2021-12-02 21:44:50|511.69|508.89|511.52|508.72|511.69|508.89|511.52|508.72|0
1638481500000|2021-12-02 21:45:00|511.69|508.89|511.6|508.8|511.69|508.89|511.6|508.8|0
1638481510000|2021-12-02 21:45:10|511.43|508.63|511.43|508.63|511.43|508.63|511.43|508.63|0
1638481520000|2021-12-02 21:45:20|511.52|508.72|511.35|508.55|511.52|508.72|511.35|508.55|0
1638481530000|2021-12-02 21:45:30|511.18|508.38|511.18|508.38|511.18|508.38|511.01|508.21|0
1638481540000|2021-12-02 21:45:40|511.35|508.55|511.18|508.38|511.35|508.55|511.18|508.38|0
1638481560000|2021-12-02 21:46:00|511.26|508.46|511.69|508.89|511.69|508.89|511.26|508.46|0
1638481570000|2021-12-02 21:46:10|511.52|508.72|511.6|508.8|511.69|508.89|511.52|508.72|0
1638481580000|2021-12-02 21:46:20|511.52|508.72|511.69|508.89|511.69|508.89|511.52|508.72|0
1638481600000|2021-12-02 21:46:40|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1638481610000|2021-12-02 21:46:50|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1638481620000|2021-12-02 21:47:00|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1638481630000|2021-12-02 21:47:10|512.38|509.58|512.2|509.4|512.38|509.58|512.2|509.4|0
1638481640000|2021-12-02 21:47:20|512.38|509.58|512.55|509.75|512.55|509.75|512.38|509.58|0
1638481650000|2021-12-02 21:47:30|512.2|509.4|512.29|509.49|512.29|509.49|512.2|509.4|0
1638481660000|2021-12-02 21:47:40|512.2|509.4|512.38|509.58|512.38|509.58|512.2|509.4|0
1638481670000|2021-12-02 21:47:50|512.2|509.4|512.29|509.49|512.29|509.49|512.2|509.4|0
1638481680000|2021-12-02 21:48:00|512.2|509.4|512.38|509.58|512.38|509.58|512.2|509.4|0
1638481690000|2021-12-02 21:48:10|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1638481710000|2021-12-02 21:48:30|512.46|509.66|512.55|509.75|512.55|509.75|512.46|509.66|0
1638481720000|2021-12-02 21:48:40|512.72|509.92|513.06|510.26|513.06|510.26|512.72|509.92|0
1638481730000|2021-12-02 21:48:50|512.89|510.09|512.63|509.83|512.89|510.09|512.55|509.75|0
1638481740000|2021-12-02 21:49:00|512.72|509.92|512.37|509.57|512.72|509.92|512.37|509.57|0
1638481750000|2021-12-02 21:49:10|512.55|509.75|512.03|509.23|512.55|509.75|512.03|509.23|0
1638481760000|2021-12-02 21:49:20|511.94|509.14|511.94|509.14|511.94|509.14|511.94|509.14|0
1638481770000|2021-12-02 21:49:30|512.03|509.23|511.86|509.06|512.03|509.23|511.86|509.06|0
1638481780000|2021-12-02 21:49:40|511.94|509.14|511.86|509.06|511.94|509.14|511.86|509.06|0
1638481790000|2021-12-02 21:49:50|511.69|508.89|511.52|508.72|511.69|508.89|511.52|508.72|0
1638481800000|2021-12-02 21:50:00|511.35|508.55|511.35|508.55|511.35|508.55|511.18|508.38|0
1638481810000|2021-12-02 21:50:10|511.18|508.38|511.26|508.46|511.26|508.46|511.01|508.21|0
1638481820000|2021-12-02 21:50:20|511.01|508.21|511.35|508.55|511.35|508.55|511.01|508.21|0
1638481830000|2021-12-02 21:50:30|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1638481840000|2021-12-02 21:50:40|511.09|508.29|511.09|508.29|511.09|508.29|511.09|508.29|0
1638481850000|2021-12-02 21:50:50|511.18|508.38|511.35|508.55|511.35|508.55|511.18|508.38|0
1638481860000|2021-12-02 21:51:00|511.26|508.46|511.69|508.89|511.69|508.89|511.26|508.46|0
1638481880000|2021-12-02 21:51:20|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1638481890000|2021-12-02 21:51:30|512.03|509.23|512.03|509.23|512.11|509.31|512.03|509.23|0
1638481900000|2021-12-02 21:51:40|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1638481910000|2021-12-02 21:51:50|512.54|509.74|512.72|509.92|512.72|509.92|512.54|509.74|0
1638481920000|2021-12-02 21:52:00|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1638481930000|2021-12-02 21:52:10|512.54|509.74|512.72|509.92|512.72|509.92|512.54|509.74|0
1638481940000|2021-12-02 21:52:20|512.89|510.09|513.06|510.26|513.06|510.26|512.89|510.09|0
1638481970000|2021-12-02 21:52:50|513.23|510.43|513.23|510.43|513.23|510.43|513.23|510.43|0
1638481980000|2021-12-02 21:53:00|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1638482000000|2021-12-02 21:53:20|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1638482010000|2021-12-02 21:53:30|513.48|510.68|513.57|510.77|513.57|510.77|513.48|510.68|0
1638482020000|2021-12-02 21:53:40|513.74|510.94|513.4|510.6|513.74|510.94|513.4|510.6|0
1638482030000|2021-12-02 21:53:50|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1638482040000|2021-12-02 21:54:00|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1638482060000|2021-12-02 21:54:20|513.57|510.77|513.4|510.6|513.57|510.77|513.4|510.6|0
1638482080000|2021-12-02 21:54:40|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1638482090000|2021-12-02 21:54:50|513.74|510.94|513.57|510.77|513.74|510.94|513.57|510.77|0
1638482100000|2021-12-02 21:55:00|513.74|510.94|513.74|510.94|513.74|510.94|513.65|510.85|0
1638482110000|2021-12-02 21:55:10|513.4|510.6|512.8|510|513.4|510.6|512.8|510|0
1638482120000|2021-12-02 21:55:20|512.62|509.82|512.54|509.74|512.62|509.82|512.37|509.57|0
1638482130000|2021-12-02 21:55:30|512.71|509.91|512.71|509.91|512.71|509.91|512.71|509.91|0
1638482140000|2021-12-02 21:55:40|512.54|509.74|512.62|509.82|512.71|509.91|512.54|509.74|0
1638482160000|2021-12-02 21:56:00|512.45|509.65|512.71|509.91|512.71|509.91|512.45|509.65|0
1638482170000|2021-12-02 21:56:10|513.06|510.26|512.71|509.91|513.06|510.26|512.71|509.91|0
1638482180000|2021-12-02 21:56:20|512.97|510.17|513.23|510.43|513.23|510.43|512.97|510.17|0
1638482190000|2021-12-02 21:56:30|513.31|510.51|513.4|510.6|513.4|510.6|513.31|510.51|0
1638482200000|2021-12-02 21:56:40|513.74|510.94|513.74|510.94|513.74|510.94|513.74|510.94|0
1638482210000|2021-12-02 21:56:50|513.82|511.02|513.82|511.02|513.82|511.02|513.82|511.02|0
1638482220000|2021-12-02 21:57:00|513.74|510.94|513.65|510.85|513.74|510.94|513.65|510.85|0
1638482230000|2021-12-02 21:57:10|513.74|510.94|513.82|511.02|513.82|511.02|513.65|510.85|0
1638482240000|2021-12-02 21:57:20|513.74|510.94|513.57|510.77|513.74|510.94|513.57|510.77|0
1638482250000|2021-12-02 21:57:30|513.4|510.6|513.74|510.94|513.74|510.94|513.4|510.6|0
1638482260000|2021-12-02 21:57:40|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1638482270000|2021-12-02 21:57:50|513.65|510.85|513.65|510.85|513.74|510.94|513.65|510.85|0
1638482280000|2021-12-02 21:58:00|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1638482290000|2021-12-02 21:58:10|513.4|510.6|513.23|510.43|513.4|510.6|513.23|510.43|0
1638482330000|2021-12-02 21:58:50|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1638482350000|2021-12-02 21:59:10|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1638482360000|2021-12-02 21:59:20|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1638482370000|2021-12-02 21:59:30|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1638482380000|2021-12-02 21:59:40|513.74|510.94|513.74|510.94|513.74|510.94|513.74|510.94|0
1638482390000|2021-12-02 21:59:50|513.65|510.85|513.31|510.51|513.65|510.85|513.31|510.51|0
1638482400000|2021-12-02 22:00:00|513.07|510.27|513.05|510.25|513.07|510.27|513.05|510.25|0
1638482430000|2021-12-02 22:00:30|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1638482440000|2021-12-02 22:00:40|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1638482460000|2021-12-02 22:01:00|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1638482530000|2021-12-02 22:02:10|512.8|510|512.94|510.14|512.94|510.14|512.8|510|0
1638482600000|2021-12-02 22:03:20|512.8|510|512.99|510.19|512.99|510.19|512.8|510|0
1638482630000|2021-12-02 22:03:50|513.02|510.22|512.94|510.14|513.02|510.22|512.94|510.14|0
1638482660000|2021-12-02 22:04:20|513.02|510.22|513.02|510.22|513.02|510.22|513.02|510.22|0
1638482690000|2021-12-02 22:04:50|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1638482730000|2021-12-02 22:05:30|513.02|510.22|513.02|510.22|513.02|510.22|512.99|510.19|0
1638482770000|2021-12-02 22:06:10|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1638482790000|2021-12-02 22:06:30|512.87|510.07|512.87|510.07|512.87|510.07|512.87|510.07|0
1638482830000|2021-12-02 22:07:10|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1638482840000|2021-12-02 22:07:20|513.02|510.22|513.02|510.22|513.02|510.22|513.02|510.22|0
1638482880000|2021-12-02 22:08:00|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1638482890000|2021-12-02 22:08:10|513.02|510.22|513.02|510.22|513.02|510.22|513.02|510.22|0
1638482930000|2021-12-02 22:08:50|513.01|510.21|513.01|510.21|513.01|510.21|513.01|510.21|0
1638482950000|2021-12-02 22:09:10|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1638482960000|2021-12-02 22:09:20|513.14|510.34|513.11|510.31|513.14|510.34|513.11|510.31|0
1638482970000|2021-12-02 22:09:30|512.91|510.11|513.11|510.31|513.11|510.31|512.91|510.11|0
1638483050000|2021-12-02 22:10:50|513.09|510.29|513.09|510.29|513.09|510.29|513.09|510.29|0
1638483070000|2021-12-02 22:11:10|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1638483090000|2021-12-02 22:11:30|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1638483100000|2021-12-02 22:11:40|513.01|510.21|513.01|510.21|513.01|510.21|513.01|510.21|0
1638483120000|2021-12-02 22:12:00|513.11|510.31|513.11|510.31|513.11|510.31|513.11|510.31|0
1638483210000|2021-12-02 22:13:30|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1638483250000|2021-12-02 22:14:10|513.18|510.38|513.18|510.38|513.18|510.38|513.18|510.38|0
1638483280000|2021-12-02 22:14:40|513.21|510.41|513.21|510.41|513.21|510.41|513.21|510.41|0
1638483290000|2021-12-02 22:14:50|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1638483300000|2021-12-02 22:15:00|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1638483310000|2021-12-02 22:15:10|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1638483340000|2021-12-02 22:15:40|513.13|510.33|513.13|510.33|513.13|510.33|513.13|510.33|0
1638483370000|2021-12-02 22:16:10|513.01|510.21|513.01|510.21|513.01|510.21|513.01|510.21|0
1638483380000|2021-12-02 22:16:20|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1638483400000|2021-12-02 22:16:40|513.01|510.21|513.01|510.21|513.01|510.21|513.01|510.21|0
1638483410000|2021-12-02 22:16:50|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1638483420000|2021-12-02 22:17:00|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1638483460000|2021-12-02 22:17:40|512.91|510.11|512.91|510.11|512.91|510.11|512.91|510.11|0
1638483470000|2021-12-02 22:17:50|513.24|510.44|513.36|510.56|513.36|510.56|513.24|510.44|0
1638483480000|2021-12-02 22:18:00|513.26|510.46|513.44|510.64|513.46|510.66|513.26|510.46|0
1638483490000|2021-12-02 22:18:10|513.31|510.51|513.33|510.53|513.33|510.53|513.31|510.51|0
1638483500000|2021-12-02 22:18:20|513.36|510.56|513.36|510.56|513.36|510.56|513.36|510.56|0
1638483510000|2021-12-02 22:18:30|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1638483530000|2021-12-02 22:18:50|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1638483540000|2021-12-02 22:19:00|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1638483750000|2021-12-02 22:22:30|513.25|510.45|513.25|510.45|513.25|510.45|513.23|510.43|0
1638483870000|2021-12-02 22:24:30|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1638483920000|2021-12-02 22:25:20|513.28|510.48|513.38|510.58|513.38|510.58|513.28|510.48|0
1638483960000|2021-12-02 22:26:00|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1638484040000|2021-12-02 22:27:20|513.38|510.58|513.46|510.66|513.46|510.66|513.38|510.58|0
1638484150000|2021-12-02 22:29:10|513.38|510.58|513.38|510.58|513.38|510.58|513.38|510.58|0
1638484210000|2021-12-02 22:30:10|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1638484250000|2021-12-02 22:30:50|513.38|510.58|513.38|510.58|513.38|510.58|513.38|510.58|0
1638484260000|2021-12-02 22:31:00|513.5|510.7|513.5|510.7|513.5|510.7|513.5|510.7|0
1638484270000|2021-12-02 22:31:10|513.38|510.58|513.38|510.58|513.38|510.58|513.38|510.58|0
1638484310000|2021-12-02 22:31:50|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1638484340000|2021-12-02 22:32:20|513.65|510.85|513.65|510.85|513.65|510.85|513.65|510.85|0
1638484360000|2021-12-02 22:32:40|513.73|510.93|513.65|510.85|513.73|510.93|513.65|510.85|0
1638484370000|2021-12-02 22:32:50|513.6|510.8|513.65|510.85|513.65|510.85|513.6|510.8|0
1638484380000|2021-12-02 22:33:00|513.6|510.8|513.73|510.93|513.73|510.93|513.6|510.8|0
1638484390000|2021-12-02 22:33:10|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1638484430000|2021-12-02 22:33:50|513.85|511.05|513.85|511.05|513.85|511.05|513.85|511.05|0
1638484440000|2021-12-02 22:34:00|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1638484450000|2021-12-02 22:34:10|513.97|511.17|513.97|511.17|513.97|511.17|513.97|511.17|0
1638484480000|2021-12-02 22:34:40|514|511.2|514|511.2|514|511.2|514|511.2|0
1638484500000|2021-12-02 22:35:00|514.1|511.3|514.1|511.3|514.1|511.3|514.1|511.3|0
1638484520000|2021-12-02 22:35:20|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1638484530000|2021-12-02 22:35:30|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1638484600000|2021-12-02 22:36:40|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1638484620000|2021-12-02 22:37:00|514.23|511.43|514.23|511.43|514.23|511.43|514.23|511.43|0
1638484630000|2021-12-02 22:37:10|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1638484730000|2021-12-02 22:38:50|514.23|511.43|514.3|511.5|514.3|511.5|514.23|511.43|0
1638484740000|2021-12-02 22:39:00|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1638484790000|2021-12-02 22:39:50|514.3|511.5|514.3|511.5|514.3|511.5|514.3|511.5|0
1638484930000|2021-12-02 22:42:10|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1638484940000|2021-12-02 22:42:20|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1638484980000|2021-12-02 22:43:00|514.47|511.67|514.47|511.67|514.47|511.67|514.47|511.67|0
1638485000000|2021-12-02 22:43:20|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1638485040000|2021-12-02 22:44:00|514.47|511.67|514.47|511.67|514.47|511.67|514.47|511.67|0
1638485060000|2021-12-02 22:44:20|514.5|511.7|514.2|511.4|514.5|511.7|514.2|511.4|0
1638485070000|2021-12-02 22:44:30|514.17|511.37|514.15|511.35|514.17|511.37|514.15|511.35|0
1638485080000|2021-12-02 22:44:40|514.17|511.37|514.17|511.37|514.17|511.37|514.17|511.37|0
1638485110000|2021-12-02 22:45:10|514.3|511.5|514.27|511.47|514.3|511.5|514.27|511.47|0
1638485200000|2021-12-02 22:46:40|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1638485210000|2021-12-02 22:46:50|514|511.2|514|511.2|514|511.2|514|511.2|0
1638485220000|2021-12-02 22:47:00|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1638485230000|2021-12-02 22:47:10|513.97|511.17|513.97|511.17|513.97|511.17|513.97|511.17|0
1638485240000|2021-12-02 22:47:20|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1638485250000|2021-12-02 22:47:30|514.17|511.37|514.09|511.29|514.17|511.37|514.09|511.29|0
1638485270000|2021-12-02 22:47:50|514|511.2|514|511.2|514|511.2|514|511.2|0
1638485280000|2021-12-02 22:48:00|514.09|511.29|514.02|511.22|514.09|511.29|514.02|511.22|0
1638485300000|2021-12-02 22:48:20|514.22|511.42|514.24|511.44|514.24|511.44|514.22|511.42|0
1638485360000|2021-12-02 22:49:20|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1638485430000|2021-12-02 22:50:30|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1638485440000|2021-12-02 22:50:40|514.12|511.32|513.79|510.99|514.12|511.32|513.79|510.99|0
1638485470000|2021-12-02 22:51:10|513.74|510.94|513.74|510.94|513.74|510.94|513.74|510.94|0
1638485480000|2021-12-02 22:51:20|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1638485540000|2021-12-02 22:52:20|513.62|510.82|513.74|510.94|513.74|510.94|513.62|510.82|0
1638485550000|2021-12-02 22:52:30|513.77|510.97|513.81|511.01|513.81|511.01|513.77|510.97|0
1638485760000|2021-12-02 22:56:00|513.89|511.09|514.01|511.21|514.01|511.21|513.89|511.09|0
1638485770000|2021-12-02 22:56:10|513.94|511.14|514.01|511.21|514.01|511.21|513.94|511.14|0
1638485800000|2021-12-02 22:56:40|514.11|511.31|514.11|511.31|514.11|511.31|514.11|511.31|0
1638485850000|2021-12-02 22:57:30|513.72|510.92|513.72|510.92|513.72|510.92|513.72|510.92|0
1638485860000|2021-12-02 22:57:40|513.76|510.96|514.09|511.29|514.09|511.29|513.76|510.96|0
1638485880000|2021-12-02 22:58:00|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1638485890000|2021-12-02 22:58:10|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1638485900000|2021-12-02 22:58:20|513.96|511.16|513.87|511.07|513.96|511.16|513.87|511.07|0
1638485910000|2021-12-02 22:58:30|513.64|510.84|513.84|511.04|513.89|511.09|513.64|510.84|0
1638485940000|2021-12-02 22:59:00|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1638485950000|2021-12-02 22:59:10|513.54|510.74|513.58|510.78|513.58|510.78|513.54|510.74|0
1638485960000|2021-12-02 22:59:20|513.69|510.89|513.58|510.78|513.69|510.89|513.58|510.78|0
1638485970000|2021-12-02 22:59:30|513.84|511.04|513.84|511.04|513.84|511.04|513.84|511.04|0
1638485980000|2021-12-02 22:59:40|513.66|510.86|513.54|510.74|513.69|510.89|513.54|510.74|0
1638486000000|2021-12-02 23:00:00|513.62|510.82|513.79|510.99|513.96|511.16|513.62|510.82|0
1638486010000|2021-12-02 23:00:10|513.71|510.91|512.68|509.88|513.71|510.91|512.68|509.88|0
1638486020000|2021-12-02 23:00:20|513.02|510.22|513.02|510.22|513.28|510.48|513.02|510.22|0
1638486030000|2021-12-02 23:00:30|513.28|510.48|512.68|509.88|513.28|510.48|512.68|509.88|0
1638486040000|2021-12-02 23:00:40|513.19|510.39|513.28|510.48|513.28|510.48|513.19|510.39|0
1638486050000|2021-12-02 23:00:50|513.79|510.99|514.05|511.25|514.05|511.25|513.79|510.99|0
1638486060000|2021-12-02 23:01:00|514.39|511.59|513.62|510.82|514.39|511.59|513.62|510.82|0
1638486070000|2021-12-02 23:01:10|513.71|510.91|514.3|511.5|514.3|511.5|513.71|510.91|0
1638486080000|2021-12-02 23:01:20|514.48|511.68|515.08|512.28|515.08|512.28|514.48|511.68|0
1638486090000|2021-12-02 23:01:30|515.25|512.45|515.33|512.53|515.33|512.53|515.25|512.45|0
1638486100000|2021-12-02 23:01:40|515.42|512.62|515.33|512.53|515.42|512.62|515.25|512.45|0
1638486110000|2021-12-02 23:01:50|515.42|512.62|515.59|512.79|515.59|512.79|515.42|512.62|0
1638486120000|2021-12-02 23:02:00|515.08|512.28|515.25|512.45|515.59|512.79|515.08|512.28|0
1638486130000|2021-12-02 23:02:10|515.59|512.79|515.42|512.62|515.59|512.79|515.42|512.62|0
1638486140000|2021-12-02 23:02:20|514.74|511.94|514.99|512.19|514.99|512.19|514.74|511.94|0
1638486150000|2021-12-02 23:02:30|514.82|512.02|514.91|512.11|514.91|512.11|514.82|512.02|0
1638486160000|2021-12-02 23:02:40|514.56|511.76|514.82|512.02|514.82|512.02|514.56|511.76|0
1638486170000|2021-12-02 23:02:50|514.74|511.94|514.91|512.11|514.91|512.11|514.65|511.85|0
1638486180000|2021-12-02 23:03:00|514.82|512.02|515.08|512.28|515.08|512.28|514.82|512.02|0
1638486190000|2021-12-02 23:03:10|514.91|512.11|515.08|512.28|515.08|512.28|514.91|512.11|0
1638486200000|2021-12-02 23:03:20|514.73|511.93|514.73|511.93|514.73|511.93|514.73|511.93|0
1638486210000|2021-12-02 23:03:30|514.56|511.76|514.56|511.76|514.56|511.76|514.47|511.67|0
1638486220000|2021-12-02 23:03:40|514.3|511.5|514.39|511.59|514.39|511.59|514.22|511.42|0
1638486230000|2021-12-02 23:03:50|514.47|511.67|514.3|511.5|514.47|511.67|514.22|511.42|0
1638486240000|2021-12-02 23:04:00|514.22|511.42|514.39|511.59|514.39|511.59|514.22|511.42|0
1638486250000|2021-12-02 23:04:10|514.56|511.76|514.56|511.76|514.56|511.76|514.56|511.76|0
1638486270000|2021-12-02 23:04:30|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1638486290000|2021-12-02 23:04:50|514.47|511.67|514.56|511.76|514.56|511.76|514.47|511.67|0
1638486300000|2021-12-02 23:05:00|514.73|511.93|514.73|511.93|514.73|511.93|514.73|511.93|0
1638486320000|2021-12-02 23:05:20|514.91|512.11|514.91|512.11|514.91|512.11|514.91|512.11|0
1638486330000|2021-12-02 23:05:30|514.73|511.93|514.73|511.93|514.73|511.93|514.73|511.93|0
1638486350000|2021-12-02 23:05:50|514.56|511.76|514.73|511.93|514.73|511.93|514.56|511.76|0
1638486360000|2021-12-02 23:06:00|514.91|512.11|514.9|512.1|514.91|512.11|514.9|512.1|0
1638486380000|2021-12-02 23:06:20|514.56|511.76|514.56|511.76|514.56|511.76|514.56|511.76|0
1638486400000|2021-12-02 23:06:40|514.05|511.25|513.7|510.9|514.05|511.25|513.7|510.9|0
1638486410000|2021-12-02 23:06:50|513.53|510.73|513.36|510.56|513.53|510.73|513.36|510.56|0
1638486420000|2021-12-02 23:07:00|513.53|510.73|513.7|510.9|513.7|510.9|513.53|510.73|0
1638486450000|2021-12-02 23:07:30|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1638486460000|2021-12-02 23:07:40|513.53|510.73|513.7|510.9|513.7|510.9|513.53|510.73|0
1638486470000|2021-12-02 23:07:50|513.53|510.73|513.53|510.73|513.53|510.73|513.53|510.73|0
1638486480000|2021-12-02 23:08:00|513.61|510.81|513.7|510.9|513.7|510.9|513.61|510.81|0
1638486490000|2021-12-02 23:08:10|513.53|510.73|513.53|510.73|513.53|510.73|513.53|510.73|0
1638486500000|2021-12-02 23:08:20|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1638486510000|2021-12-02 23:08:30|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1638486520000|2021-12-02 23:08:40|513.7|510.9|513.79|510.99|513.79|510.99|513.7|510.9|0
1638486530000|2021-12-02 23:08:50|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1638486550000|2021-12-02 23:09:10|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1638486570000|2021-12-02 23:09:30|513.87|511.07|513.53|510.73|513.87|511.07|513.53|510.73|0
1638486580000|2021-12-02 23:09:40|513.7|510.9|513.53|510.73|513.7|510.9|513.53|510.73|0
1638486590000|2021-12-02 23:09:50|513.36|510.56|513.19|510.39|513.36|510.56|513.19|510.39|0
1638486600000|2021-12-02 23:10:00|513.27|510.47|513.19|510.39|513.36|510.56|513.19|510.39|0
1638486610000|2021-12-02 23:10:10|513.02|510.22|512.85|510.05|513.02|510.22|512.85|510.05|0
1638486630000|2021-12-02 23:10:30|512.84|510.04|512.84|510.04|512.84|510.04|512.84|510.04|0
1638486640000|2021-12-02 23:10:40|512.5|509.7|512.67|509.87|512.67|509.87|512.33|509.53|0
1638486650000|2021-12-02 23:10:50|512.41|509.61|512.5|509.7|512.5|509.7|512.41|509.61|0
1638486670000|2021-12-02 23:11:10|512.41|509.61|512.16|509.36|512.41|509.61|512.16|509.36|0
1638486680000|2021-12-02 23:11:20|512.24|509.44|512.5|509.7|512.5|509.7|512.16|509.36|0
1638486690000|2021-12-02 23:11:30|512.67|509.87|512.84|510.04|512.84|510.04|512.67|509.87|0
1638486700000|2021-12-02 23:11:40|513.02|510.22|513.1|510.3|513.1|510.3|513.02|510.22|0
1638486710000|2021-12-02 23:11:50|513.02|510.22|512.16|509.36|513.02|510.22|512.16|509.36|0
1638486720000|2021-12-02 23:12:00|512.5|509.7|512.33|509.53|512.5|509.7|512.33|509.53|0
1638486730000|2021-12-02 23:12:10|512.24|509.44|512.24|509.44|512.24|509.44|512.24|509.44|0
1638486740000|2021-12-02 23:12:20|511.99|509.19|512.5|509.7|512.5|509.7|511.99|509.19|0
1638486750000|2021-12-02 23:12:30|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1638486760000|2021-12-02 23:12:40|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1638486770000|2021-12-02 23:12:50|511.99|509.19|511.99|509.19|511.99|509.19|511.99|509.19|0
1638486780000|2021-12-02 23:13:00|512.16|509.36|510.79|507.99|512.16|509.36|510.62|507.82|0
1638486790000|2021-12-02 23:13:10|511.13|508.33|510.45|507.65|511.13|508.33|510.45|507.65|0
1638486800000|2021-12-02 23:13:20|510.28|507.48|510.28|507.48|510.28|507.48|510.28|507.48|0
1638486810000|2021-12-02 23:13:30|510.36|507.56|510.11|507.31|510.36|507.56|510.11|507.31|0
1638486820000|2021-12-02 23:13:40|509.93|507.13|510.28|507.48|510.28|507.48|509.93|507.13|0
1638486830000|2021-12-02 23:13:50|510.45|507.65|510.45|507.65|510.7|507.9|510.45|507.65|0
1638486840000|2021-12-02 23:14:00|510.36|507.56|510.53|507.73|510.53|507.73|510.36|507.56|0
1638486850000|2021-12-02 23:14:10|510.28|507.48|509.93|507.13|510.28|507.48|509.93|507.13|0
1638486860000|2021-12-02 23:14:20|509.76|506.96|509.42|506.62|509.76|506.96|509.42|506.62|0
1638486870000|2021-12-02 23:14:30|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1638486880000|2021-12-02 23:14:40|509.93|507.13|509.42|506.62|509.93|507.13|509.42|506.62|0
1638486890000|2021-12-02 23:14:50|509.25|506.45|509.59|506.79|509.59|506.79|509.25|506.45|0
1638486900000|2021-12-02 23:15:00|509.93|507.13|510.28|507.48|510.28|507.48|509.93|507.13|0
1638486910000|2021-12-02 23:15:10|510.45|507.65|510.28|507.48|510.45|507.65|510.28|507.48|0
1638486930000|2021-12-02 23:15:30|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1638486940000|2021-12-02 23:15:40|509.08|506.28|508.99|506.19|509.25|506.45|508.74|505.94|0
1638486950000|2021-12-02 23:15:50|509.08|506.28|508.91|506.11|509.08|506.28|508.91|506.11|0
1638486960000|2021-12-02 23:16:00|508.82|506.02|507.88|505.08|508.82|506.02|507.88|505.08|0
1638486970000|2021-12-02 23:16:10|508.23|505.43|507.71|504.91|508.23|505.43|507.71|504.91|0
1638486980000|2021-12-02 23:16:20|507.88|505.08|507.71|504.91|507.88|505.08|507.71|504.91|0
1638486990000|2021-12-02 23:16:30|507.88|505.08|507.71|504.91|507.88|505.08|507.63|504.83|0
1638487000000|2021-12-02 23:16:40|507.37|504.57|507.2|504.4|507.37|504.57|507.2|504.4|0
1638487010000|2021-12-02 23:16:50|507.03|504.23|506.52|503.72|507.03|504.23|506.52|503.72|0
1638487020000|2021-12-02 23:17:00|506.69|503.89|506.18|503.38|506.69|503.89|506.18|503.38|0
1638487030000|2021-12-02 23:17:10|506.01|503.21|506.18|503.38|506.18|503.38|506.01|503.21|0
1638487040000|2021-12-02 23:17:20|506.52|503.72|506.69|503.89|506.69|503.89|506.35|503.55|0
1638487050000|2021-12-02 23:17:30|507.37|504.57|507.2|504.4|507.54|504.74|507.2|504.4|0
1638487060000|2021-12-02 23:17:40|506.52|503.72|506.18|503.38|506.52|503.72|506.18|503.38|0
1638487070000|2021-12-02 23:17:50|506.01|503.21|506.18|503.38|506.18|503.38|506.01|503.21|0
1638487080000|2021-12-02 23:18:00|506.35|503.55|506.86|504.06|506.86|504.06|506.35|503.55|0
1638487090000|2021-12-02 23:18:10|507.2|504.4|506.52|503.72|507.2|504.4|506.52|503.72|0
1638487100000|2021-12-02 23:18:20|506.35|503.55|505.84|503.04|506.43|503.63|505.84|503.04|0
1638487110000|2021-12-02 23:18:30|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1638487120000|2021-12-02 23:18:40|506.09|503.29|505.67|502.87|506.09|503.29|505.67|502.87|0
1638487130000|2021-12-02 23:18:50|505.24|502.44|505.16|502.36|505.24|502.44|504.99|502.19|0
1638487140000|2021-12-02 23:19:00|504.99|502.19|505.07|502.27|505.16|502.36|504.99|502.19|0
1638487150000|2021-12-02 23:19:10|504.99|502.19|506.01|503.21|506.18|503.38|504.99|502.19|0
1638487160000|2021-12-02 23:19:20|505.84|503.04|506.18|503.38|506.18|503.38|505.84|503.04|0
1638487170000|2021-12-02 23:19:30|506.35|503.55|506.18|503.38|506.52|503.72|506.18|503.38|0
1638487180000|2021-12-02 23:19:40|505.92|503.12|506.09|503.29|506.18|503.38|505.92|503.12|0
1638487190000|2021-12-02 23:19:50|506.18|503.38|506.52|503.72|506.52|503.72|506.18|503.38|0
1638487210000|2021-12-02 23:20:10|506.86|504.06|507.11|504.31|507.11|504.31|506.86|504.06|0
1638487220000|2021-12-02 23:20:20|507.54|504.74|507.2|504.4|507.54|504.74|507.2|504.4|0
1638487230000|2021-12-02 23:20:30|507.03|504.23|507.54|504.74|507.54|504.74|507.03|504.23|0
1638487240000|2021-12-02 23:20:40|507.37|504.57|507.45|504.65|507.45|504.65|507.37|504.57|0
1638487250000|2021-12-02 23:20:50|507.54|504.74|507.54|504.74|507.62|504.82|507.54|504.74|0
1638487260000|2021-12-02 23:21:00|507.2|504.4|506.86|504.06|507.2|504.4|506.86|504.06|0
1638487270000|2021-12-02 23:21:10|506.77|503.97|507.2|504.4|507.2|504.4|506.77|503.97|0
1638487280000|2021-12-02 23:21:20|507.28|504.48|507.2|504.4|507.37|504.57|507.2|504.4|0
1638487290000|2021-12-02 23:21:30|507.28|504.48|507.2|504.4|507.28|504.48|507.2|504.4|0
1638487310000|2021-12-02 23:21:50|507.11|504.31|507.37|504.57|507.37|504.57|507.11|504.31|0
1638487320000|2021-12-02 23:22:00|507.54|504.74|507.54|504.74|507.54|504.74|507.54|504.74|0
1638487330000|2021-12-02 23:22:10|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1638487340000|2021-12-02 23:22:20|506.86|504.06|506.86|504.06|506.86|504.06|506.86|504.06|0
1638487350000|2021-12-02 23:22:30|506.69|503.89|506.52|503.72|506.69|503.89|506.52|503.72|0
1638487360000|2021-12-02 23:22:40|506.01|503.21|505.16|502.36|506.01|503.21|504.99|502.19|0
1638487370000|2021-12-02 23:22:50|504.99|502.19|504.82|502.02|505.16|502.36|504.82|502.02|0
1638487380000|2021-12-02 23:23:00|504.65|501.85|505.67|502.87|505.75|502.95|504.65|501.85|0
1638487390000|2021-12-02 23:23:10|506.01|503.21|505.33|502.53|506.01|503.21|505.33|502.53|0
1638487400000|2021-12-02 23:23:20|505.5|502.7|504.65|501.85|505.67|502.87|504.48|501.68|0
1638487410000|2021-12-02 23:23:30|504.82|502.02|504.65|501.85|504.82|502.02|504.65|501.85|0
1638487420000|2021-12-02 23:23:40|504.99|502.19|504.82|502.02|504.99|502.19|504.82|502.02|0
1638487430000|2021-12-02 23:23:50|504.99|502.19|504.99|502.19|505.16|502.36|504.9|502.1|0
1638487440000|2021-12-02 23:24:00|504.39|501.59|503.79|500.99|504.39|501.59|503.37|500.57|0
1638487450000|2021-12-02 23:24:10|503.63|500.83|503.62|500.82|503.63|500.83|503.62|500.82|0
1638487460000|2021-12-02 23:24:20|503.71|500.91|503.79|500.99|503.79|500.99|503.62|500.82|0
1638487470000|2021-12-02 23:24:30|503.96|501.16|503.79|500.99|503.96|501.16|503.45|500.65|0
1638487480000|2021-12-02 23:24:40|503.96|501.16|504.13|501.33|504.47|501.67|503.96|501.16|0
1638487490000|2021-12-02 23:24:50|503.37|500.57|504.05|501.25|504.05|501.25|503.37|500.57|0
1638487500000|2021-12-02 23:25:00|504.13|501.33|504.39|501.59|504.39|501.59|504.13|501.33|0
1638487510000|2021-12-02 23:25:10|504.47|501.67|504.81|502.01|504.98|502.18|504.47|501.67|0
1638487520000|2021-12-02 23:25:20|504.98|502.18|504.39|501.59|504.98|502.18|504.39|501.59|0
1638487530000|2021-12-02 23:25:30|504.47|501.67|504.81|502.01|504.81|502.01|504.47|501.67|0
1638487540000|2021-12-02 23:25:40|505.15|502.35|505.07|502.27|505.15|502.35|505.07|502.27|0
1638487550000|2021-12-02 23:25:50|504.98|502.18|504.98|502.18|505.24|502.44|504.98|502.18|0
1638487560000|2021-12-02 23:26:00|504.81|502.01|505.15|502.35|505.15|502.35|504.81|502.01|0
1638487570000|2021-12-02 23:26:10|505.32|502.52|505.32|502.52|505.49|502.69|505.32|502.52|0
1638487580000|2021-12-02 23:26:20|505.15|502.35|505.15|502.35|505.15|502.35|504.98|502.18|0
1638487590000|2021-12-02 23:26:30|504.64|501.84|504.47|501.67|504.64|501.84|504.47|501.67|0
1638487600000|2021-12-02 23:26:40|504.56|501.76|505.07|502.27|505.07|502.27|504.56|501.76|0
1638487610000|2021-12-02 23:26:50|504.98|502.18|504.98|502.18|504.98|502.18|504.98|502.18|0
1638487620000|2021-12-02 23:27:00|504.9|502.1|504.64|501.84|504.9|502.1|504.47|501.67|0
1638487630000|2021-12-02 23:27:10|505.84|503.04|505.67|502.87|505.84|503.04|505.67|502.87|0
1638487640000|2021-12-02 23:27:20|505.84|503.04|506.18|503.38|506.18|503.38|505.84|503.04|0
1638487650000|2021-12-02 23:27:30|506.35|503.55|506.18|503.38|506.35|503.55|506.18|503.38|0
1638487660000|2021-12-02 23:27:40|506.52|503.72|506.35|503.55|506.52|503.72|506.35|503.55|0
1638487670000|2021-12-02 23:27:50|506.26|503.46|506.35|503.55|506.35|503.55|506.26|503.46|0
1638487680000|2021-12-02 23:28:00|506.52|503.72|506.43|503.63|506.52|503.72|506.43|503.63|0
1638487690000|2021-12-02 23:28:10|506.52|503.72|506.52|503.72|506.69|503.89|506.52|503.72|0
1638487700000|2021-12-02 23:28:20|506.69|503.89|506.86|504.06|506.86|504.06|506.69|503.89|0
1638487710000|2021-12-02 23:28:30|507.03|504.23|506.69|503.89|507.03|504.23|506.69|503.89|0
1638487720000|2021-12-02 23:28:40|506.52|503.72|506.18|503.38|506.52|503.72|506.18|503.38|0
1638487730000|2021-12-02 23:28:50|506.01|503.21|506.01|503.21|506.18|503.38|506.01|503.21|0
1638487740000|2021-12-02 23:29:00|506.18|503.38|506.01|503.21|506.18|503.38|506.01|503.21|0
1638487750000|2021-12-02 23:29:10|506.09|503.29|506.01|503.21|506.09|503.29|506.01|503.21|0
1638487760000|2021-12-02 23:29:20|505.75|502.95|505.5|502.7|505.84|503.04|505.5|502.7|0
1638487770000|2021-12-02 23:29:30|505.84|503.04|505.58|502.78|505.84|503.04|505.58|502.78|0
1638487780000|2021-12-02 23:29:40|505.5|502.7|505.16|502.36|505.5|502.7|505.16|502.36|0
1638487790000|2021-12-02 23:29:50|504.99|502.19|504.48|501.68|504.99|502.19|504.48|501.68|0
1638487800000|2021-12-02 23:30:00|504.65|501.85|504.31|501.51|504.65|501.85|504.31|501.51|0
1638487810000|2021-12-02 23:30:10|504.48|501.68|504.22|501.42|504.48|501.68|504.22|501.42|0
1638487820000|2021-12-02 23:30:20|504.14|501.34|504.31|501.51|504.31|501.51|504.14|501.34|0
1638487830000|2021-12-02 23:30:30|504.14|501.34|504.73|501.93|504.73|501.93|504.14|501.34|0
1638487840000|2021-12-02 23:30:40|504.82|502.02|504.9|502.1|504.9|502.1|504.82|502.02|0
1638487850000|2021-12-02 23:30:50|504.99|502.19|504.82|502.02|504.99|502.19|504.82|502.02|0
1638487860000|2021-12-02 23:31:00|504.9|502.1|505.33|502.53|505.33|502.53|504.9|502.1|0
1638487870000|2021-12-02 23:31:10|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1638487880000|2021-12-02 23:31:20|505.33|502.53|504.99|502.19|505.33|502.53|504.99|502.19|0
1638487890000|2021-12-02 23:31:30|505.07|502.27|504.65|501.85|505.07|502.27|504.65|501.85|0
1638487900000|2021-12-02 23:31:40|504.48|501.68|504.39|501.59|504.48|501.68|504.39|501.59|0
1638487910000|2021-12-02 23:31:50|504.48|501.68|504.65|501.85|504.65|501.85|504.48|501.68|0
1638487920000|2021-12-02 23:32:00|504.56|501.76|503.8|501|504.56|501.76|503.71|500.91|0
1638487930000|2021-12-02 23:32:10|503.97|501.17|503.88|501.08|503.97|501.17|503.88|501.08|0
1638487940000|2021-12-02 23:32:20|503.97|501.17|504.14|501.34|504.14|501.34|503.97|501.17|0
1638487950000|2021-12-02 23:32:30|504.31|501.51|504.22|501.42|504.31|501.51|504.22|501.42|0
1638487960000|2021-12-02 23:32:40|504.14|501.34|504.14|501.34|504.31|501.51|504.14|501.34|0
1638487970000|2021-12-02 23:32:50|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1638487980000|2021-12-02 23:33:00|504.14|501.34|504.39|501.59|504.39|501.59|504.14|501.34|0
1638487990000|2021-12-02 23:33:10|504.65|501.85|504.48|501.68|504.65|501.85|504.48|501.68|0
1638488000000|2021-12-02 23:33:20|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1638488010000|2021-12-02 23:33:30|504.31|501.51|504.48|501.68|504.48|501.68|504.31|501.51|0
1638488020000|2021-12-02 23:33:40|504.65|501.85|504.9|502.1|504.9|502.1|504.65|501.85|0
1638488030000|2021-12-02 23:33:50|504.99|502.19|505.07|502.27|505.16|502.36|504.99|502.19|0
1638488040000|2021-12-02 23:34:00|504.82|502.02|504.82|502.02|504.82|502.02|504.65|501.85|0
1638488050000|2021-12-02 23:34:10|504.65|501.85|504.31|501.51|504.73|501.93|504.31|501.51|0
1638488060000|2021-12-02 23:34:20|504.22|501.42|504.31|501.51|504.31|501.51|504.22|501.42|0
1638488070000|2021-12-02 23:34:30|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1638488100000|2021-12-02 23:35:00|504.99|502.19|505.33|502.53|505.33|502.53|504.99|502.19|0
1638488110000|2021-12-02 23:35:10|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1638488120000|2021-12-02 23:35:20|505.24|502.44|505.41|502.61|505.41|502.61|505.24|502.44|0
1638488130000|2021-12-02 23:35:30|505.33|502.53|504.99|502.19|505.33|502.53|504.99|502.19|0
1638488140000|2021-12-02 23:35:40|505.16|502.36|505.16|502.36|505.16|502.36|504.99|502.19|0
1638488150000|2021-12-02 23:35:50|504.99|502.19|504.82|502.02|504.99|502.19|504.82|502.02|0
1638488160000|2021-12-02 23:36:00|504.99|502.19|505.15|502.35|505.15|502.35|504.99|502.19|0
1638488170000|2021-12-02 23:36:10|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1638488180000|2021-12-02 23:36:20|505.41|502.61|505.32|502.52|505.41|502.61|505.32|502.52|0
1638488190000|2021-12-02 23:36:30|505.15|502.35|505.15|502.35|505.15|502.35|504.98|502.18|0
1638488200000|2021-12-02 23:36:40|505.49|502.69|505.49|502.69|505.66|502.86|505.49|502.69|0
1638488210000|2021-12-02 23:36:50|505.66|502.86|506|503.2|506|503.2|505.66|502.86|0
1638488220000|2021-12-02 23:37:00|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1638488230000|2021-12-02 23:37:10|506|503.2|505.49|502.69|506|503.2|505.49|502.69|0
1638488240000|2021-12-02 23:37:20|505.41|502.61|505.41|502.61|505.49|502.69|505.32|502.52|0
1638488250000|2021-12-02 23:37:30|505.15|502.35|504.81|502.01|505.15|502.35|504.81|502.01|0
1638488260000|2021-12-02 23:37:40|504.73|501.93|504.98|502.18|504.98|502.18|504.73|501.93|0
1638488270000|2021-12-02 23:37:50|504.81|502.01|504.98|502.18|504.98|502.18|504.81|502.01|0
1638488280000|2021-12-02 23:38:00|504.9|502.1|504.64|501.84|504.9|502.1|504.64|501.84|0
1638488300000|2021-12-02 23:38:20|504.9|502.1|504.3|501.5|504.9|502.1|504.3|501.5|0
1638488310000|2021-12-02 23:38:30|504.39|501.59|504.64|501.84|504.64|501.84|504.39|501.59|0
1638488320000|2021-12-02 23:38:40|504.47|501.67|504.56|501.76|504.56|501.76|504.47|501.67|0
1638488330000|2021-12-02 23:38:50|504.47|501.67|504.64|501.84|504.64|501.84|504.3|501.5|0
1638488340000|2021-12-02 23:39:00|504.56|501.76|504.64|501.84|504.64|501.84|504.56|501.76|0
1638488350000|2021-12-02 23:39:10|504.73|501.93|504.47|501.67|504.81|502.01|504.3|501.5|0
1638488360000|2021-12-02 23:39:20|504.56|501.76|504.81|502.01|504.81|502.01|504.56|501.76|0
1638488380000|2021-12-02 23:39:40|504.98|502.18|504.81|502.01|504.98|502.18|504.81|502.01|0
1638488390000|2021-12-02 23:39:50|504.47|501.67|504.47|501.67|504.47|501.67|504.47|501.67|0
1638488400000|2021-12-02 23:40:00|504.64|501.84|504.81|502.01|504.81|502.01|504.47|501.67|0
1638488410000|2021-12-02 23:40:10|504.98|502.18|504.98|502.18|504.98|502.18|504.98|502.18|0
1638488420000|2021-12-02 23:40:20|505.15|502.35|504.81|502.01|505.15|502.35|504.81|502.01|0
1638488430000|2021-12-02 23:40:30|504.72|501.92|504.72|501.92|504.72|501.92|504.72|501.92|0
1638488440000|2021-12-02 23:40:40|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1638488460000|2021-12-02 23:41:00|504.3|501.5|504.3|501.5|504.3|501.5|504.3|501.5|0
1638488470000|2021-12-02 23:41:10|504.64|501.84|504.47|501.67|504.64|501.84|504.47|501.67|0
1638488480000|2021-12-02 23:41:20|504.3|501.5|504.3|501.5|504.3|501.5|504.3|501.5|0
1638488490000|2021-12-02 23:41:30|504.64|501.84|504.47|501.67|504.64|501.84|504.47|501.67|0
1638488500000|2021-12-02 23:41:40|504.3|501.5|504.38|501.58|504.47|501.67|504.3|501.5|0
1638488510000|2021-12-02 23:41:50|504.3|501.5|504.13|501.33|504.3|501.5|504.13|501.33|0
1638488520000|2021-12-02 23:42:00|504.3|501.5|503.79|500.99|504.3|501.5|503.79|500.99|0
1638488530000|2021-12-02 23:42:10|503.96|501.16|503.96|501.16|503.96|501.16|503.96|501.16|0
1638488540000|2021-12-02 23:42:20|503.62|500.82|503.28|500.48|503.62|500.82|503.28|500.48|0
1638488550000|2021-12-02 23:42:30|503.62|500.82|503.28|500.48|503.62|500.82|503.28|500.48|0
1638488570000|2021-12-02 23:42:50|502.95|500.15|502.95|500.15|503.11|500.31|502.95|500.15|0
1638488580000|2021-12-02 23:43:00|502.78|499.98|502.78|499.98|502.95|500.15|502.78|499.98|0
1638488590000|2021-12-02 23:43:10|502.61|499.81|502.52|499.72|502.61|499.81|502.52|499.72|0
1638488600000|2021-12-02 23:43:20|502.61|499.81|502.95|500.15|502.95|500.15|502.61|499.81|0
1638488610000|2021-12-02 23:43:30|502.86|500.06|502.78|499.98|502.95|500.15|502.78|499.98|0
1638488620000|2021-12-02 23:43:40|502.95|500.15|502.78|499.98|503.11|500.31|502.78|499.98|0
1638488630000|2021-12-02 23:43:50|503.11|500.31|502.94|500.14|503.11|500.31|502.61|499.81|0
1638488640000|2021-12-02 23:44:00|502.78|499.98|502.69|499.89|502.78|499.98|502.61|499.81|0
1638488650000|2021-12-02 23:44:10|502.61|499.81|502.44|499.64|502.69|499.89|502.44|499.64|0
1638488660000|2021-12-02 23:44:20|502.27|499.47|502.01|499.21|502.27|499.47|501.93|499.13|0
1638488670000|2021-12-02 23:44:30|502.1|499.3|502.27|499.47|502.27|499.47|502.1|499.3|0
1638488680000|2021-12-02 23:44:40|502.35|499.55|502.61|499.81|502.69|499.89|502.35|499.55|0
1638488690000|2021-12-02 23:44:50|502.77|499.97|502.61|499.81|502.77|499.97|502.61|499.81|0
1638488700000|2021-12-02 23:45:00|502.77|499.97|502.94|500.14|502.94|500.14|502.61|499.81|0
1638488710000|2021-12-02 23:45:10|503.11|500.31|503.62|500.82|503.62|500.82|503.03|500.23|0
1638488720000|2021-12-02 23:45:20|503.53|500.73|503.45|500.65|503.62|500.82|503.45|500.65|0
1638488730000|2021-12-02 23:45:30|503.53|500.73|503.79|500.99|503.79|500.99|503.53|500.73|0
1638488740000|2021-12-02 23:45:40|503.96|501.16|503.79|500.99|504.04|501.24|503.79|500.99|0
1638488750000|2021-12-02 23:45:50|503.45|500.65|503.62|500.82|503.62|500.82|503.45|500.65|0
1638488760000|2021-12-02 23:46:00|503.53|500.73|503.62|500.82|503.62|500.82|503.45|500.65|0
1638488770000|2021-12-02 23:46:10|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1638488780000|2021-12-02 23:46:20|503.11|500.31|503.28|500.48|503.28|500.48|503.11|500.31|0
1638488790000|2021-12-02 23:46:30|503.19|500.39|503.11|500.31|503.19|500.39|503.11|500.31|0
1638488800000|2021-12-02 23:46:40|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1638488810000|2021-12-02 23:46:50|503.36|500.56|503.62|500.82|503.62|500.82|503.36|500.56|0
1638488820000|2021-12-02 23:47:00|503.79|500.99|503.45|500.65|503.79|500.99|503.45|500.65|0
1638488830000|2021-12-02 23:47:10|503.28|500.48|503.36|500.56|503.45|500.65|503.28|500.48|0
1638488840000|2021-12-02 23:47:20|503.28|500.48|502.94|500.14|503.28|500.48|502.94|500.14|0
1638488850000|2021-12-02 23:47:30|503.19|500.39|502.94|500.14|503.19|500.39|502.94|500.14|0
1638488860000|2021-12-02 23:47:40|503.02|500.22|502.94|500.14|503.02|500.22|502.94|500.14|0
1638488870000|2021-12-02 23:47:50|503.02|500.22|503.11|500.31|503.11|500.31|503.02|500.22|0
1638488880000|2021-12-02 23:48:00|502.77|499.97|503.45|500.65|503.45|500.65|502.77|499.97|0
1638488890000|2021-12-02 23:48:10|503.19|500.39|502.85|500.05|503.28|500.48|502.85|500.05|0
1638488900000|2021-12-02 23:48:20|502.77|499.97|502.6|499.8|502.85|500.05|502.6|499.8|0
1638488910000|2021-12-02 23:48:30|502.43|499.63|502.35|499.55|502.43|499.63|502.35|499.55|0
1638488920000|2021-12-02 23:48:40|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1638488930000|2021-12-02 23:48:50|502.6|499.8|502.52|499.72|502.6|499.8|502.52|499.72|0
1638488940000|2021-12-02 23:49:00|502.51|499.71|502.6|499.8|502.6|499.8|502.51|499.71|0
1638488950000|2021-12-02 23:49:10|502.43|499.63|502.18|499.38|502.51|499.71|502.18|499.38|0
1638488960000|2021-12-02 23:49:20|502.09|499.29|501.93|499.13|502.18|499.38|501.93|499.13|0
1638488970000|2021-12-02 23:49:30|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1638488980000|2021-12-02 23:49:40|502.01|499.21|502.26|499.46|502.26|499.46|502.01|499.21|0
1638488990000|2021-12-02 23:49:50|502.43|499.63|502.6|499.8|502.6|499.8|502.26|499.46|0
1638489000000|2021-12-02 23:50:00|502.77|499.97|502.43|499.63|502.77|499.97|502.43|499.63|0
1638489010000|2021-12-02 23:50:10|502.51|499.71|502.6|499.8|502.6|499.8|502.51|499.71|0
1638489020000|2021-12-02 23:50:20|502.43|499.63|502.26|499.46|502.43|499.63|502.26|499.46|0
1638489030000|2021-12-02 23:50:30|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1638489040000|2021-12-02 23:50:40|502.18|499.38|502.09|499.29|502.18|499.38|502.09|499.29|0
1638489060000|2021-12-02 23:51:00|502.26|499.46|501.25|498.45|502.26|499.46|501.25|498.45|0
1638489070000|2021-12-02 23:51:10|501.42|498.62|500.57|497.77|501.42|498.62|500.57|497.77|0
1638489080000|2021-12-02 23:51:20|500.4|497.6|500.06|497.26|500.4|497.6|500.06|497.26|0
1638489090000|2021-12-02 23:51:30|499.89|497.09|499.97|497.17|500.06|497.26|499.89|497.09|0
1638489100000|2021-12-02 23:51:40|500.14|497.34|500.06|497.26|500.31|497.51|500.06|497.26|0
1638489110000|2021-12-02 23:51:50|499.89|497.09|500.23|497.43|500.23|497.43|499.89|497.09|0
1638489120000|2021-12-02 23:52:00|500.06|497.26|499.89|497.09|500.06|497.26|499.72|496.92|0
1638489130000|2021-12-02 23:52:10|500.4|497.6|500.91|498.11|500.91|498.11|500.4|497.6|0
1638489140000|2021-12-02 23:52:20|501.16|498.36|501.08|498.28|501.16|498.36|501.08|498.28|0
1638489150000|2021-12-02 23:52:30|500.91|498.11|501.25|498.45|501.25|498.45|500.91|498.11|0
1638489160000|2021-12-02 23:52:40|501.16|498.36|501.42|498.62|501.42|498.62|501.16|498.36|0
1638489170000|2021-12-02 23:52:50|501.58|498.78|501.58|498.78|501.58|498.78|501.58|498.78|0
1638489180000|2021-12-02 23:53:00|501.25|498.45|501.42|498.62|501.58|498.78|501.25|498.45|0
1638489190000|2021-12-02 23:53:10|501.58|498.78|501.5|498.7|501.58|498.78|501.42|498.62|0
1638489200000|2021-12-02 23:53:20|501.58|498.78|501.58|498.78|501.67|498.87|501.58|498.78|0
1638489210000|2021-12-02 23:53:30|501.92|499.12|501.75|498.95|501.92|499.12|501.75|498.95|0
1638489220000|2021-12-02 23:53:40|501.42|498.62|501.25|498.45|501.42|498.62|501.25|498.45|0
1638489230000|2021-12-02 23:53:50|501.16|498.36|501.16|498.36|501.25|498.45|501.16|498.36|0
1638489240000|2021-12-02 23:54:00|501.25|498.45|501.41|498.61|501.41|498.61|501.25|498.45|0
1638489250000|2021-12-02 23:54:10|501.58|498.78|501.58|498.78|501.58|498.78|501.41|498.61|0
1638489260000|2021-12-02 23:54:20|501.67|498.87|501.75|498.95|501.75|498.95|501.67|498.87|0
1638489270000|2021-12-02 23:54:30|501.58|498.78|501.5|498.7|501.58|498.78|501.5|498.7|0
1638489280000|2021-12-02 23:54:40|501.58|498.78|501.75|498.95|501.75|498.95|501.58|498.78|0
1638489290000|2021-12-02 23:54:50|501.58|498.78|501.75|498.95|501.75|498.95|501.58|498.78|0
1638489300000|2021-12-02 23:55:00|501.92|499.12|502.43|499.63|502.43|499.63|501.75|498.95|0
1638489310000|2021-12-02 23:55:10|502.26|499.46|501.24|498.44|502.26|499.46|501.24|498.44|0
1638489320000|2021-12-02 23:55:20|501.58|498.78|501.08|498.28|501.75|498.95|501.08|498.28|0
1638489330000|2021-12-02 23:55:30|501.24|498.44|501.08|498.28|501.24|498.44|501.08|498.28|0
1638489340000|2021-12-02 23:55:40|500.74|497.94|500.48|497.68|500.74|497.94|500.4|497.6|0
1638489350000|2021-12-02 23:55:50|500.4|497.6|499.89|497.09|500.4|497.6|499.89|497.09|0
1638489360000|2021-12-02 23:56:00|500.06|497.26|500.23|497.43|500.4|497.6|500.06|497.26|0
1638489370000|2021-12-02 23:56:10|500.57|497.77|499.97|497.17|500.57|497.77|499.97|497.17|0
1638489380000|2021-12-02 23:56:20|499.55|496.75|499.05|496.25|499.55|496.75|499.05|496.25|0
1638489390000|2021-12-02 23:56:30|498.54|495.74|498.54|495.74|498.71|495.91|498.37|495.57|0
1638489400000|2021-12-02 23:56:40|498.62|495.82|498.37|495.57|498.62|495.82|498.37|495.57|0
1638489430000|2021-12-02 23:57:10|498.28|495.48|498.54|495.74|498.54|495.74|498.28|495.48|0
1638489440000|2021-12-02 23:57:20|498.71|495.91|498.37|495.57|498.71|495.91|498.37|495.57|0
1638489450000|2021-12-02 23:57:30|498.28|495.48|498.03|495.23|498.28|495.48|497.86|495.06|0
1638489460000|2021-12-02 23:57:40|497.36|494.56|498.37|495.57|498.37|495.57|497.36|494.56|0
1638489470000|2021-12-02 23:57:50|498.45|495.65|498.71|495.91|498.71|495.91|498.45|495.65|0
1638489480000|2021-12-02 23:58:00|498.62|495.82|498.88|496.08|498.88|496.08|498.62|495.82|0
1638489490000|2021-12-02 23:58:10|498.71|495.91|498.54|495.74|498.71|495.91|498.54|495.74|0
1638489500000|2021-12-02 23:58:20|498.11|495.31|498.2|495.4|498.37|495.57|498.11|495.31|0
1638489510000|2021-12-02 23:58:30|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1638489520000|2021-12-02 23:58:40|498.11|495.31|498.2|495.4|498.37|495.57|498.11|495.31|0
1638489530000|2021-12-02 23:58:50|498.37|495.57|498.54|495.74|498.54|495.74|498.37|495.57|0
1638489540000|2021-12-02 23:59:00|498.45|495.65|498.37|495.57|498.54|495.74|498.37|495.57|0
1638489550000|2021-12-02 23:59:10|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1638489560000|2021-12-02 23:59:20|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1638489580000|2021-12-02 23:59:40|498.88|496.08|498.71|495.91|498.88|496.08|498.71|495.91|0
1638489590000|2021-12-02 23:59:50|498.54|495.74|498.54|495.74|498.54|495.74|498.37|495.57|0
1638489600000|2021-12-03 00:00:00|498.37|495.57|498.37|495.57|498.54|495.74|498.37|495.57|0
1638489610000|2021-12-03 00:00:10|498.28|495.48|498.2|495.4|498.37|495.57|498.2|495.4|0
1638489620000|2021-12-03 00:00:20|498.03|495.23|498.2|495.4|498.2|495.4|498.03|495.23|0
1638489630000|2021-12-03 00:00:30|498.37|495.57|498.54|495.74|498.62|495.82|498.37|495.57|0
1638489640000|2021-12-03 00:00:40|498.62|495.82|499.21|496.41|499.21|496.41|498.62|495.82|0
1638489650000|2021-12-03 00:00:50|499.55|496.75|499.38|496.58|499.55|496.75|499.29|496.49|0
1638489660000|2021-12-03 00:01:00|499.21|496.41|499.21|496.41|499.38|496.58|499.12|496.32|0
1638489680000|2021-12-03 00:01:20|499.38|496.58|499.38|496.58|499.38|496.58|499.29|496.49|0
1638489690000|2021-12-03 00:01:30|499.55|496.75|499.55|496.75|499.55|496.75|499.21|496.41|0
1638489700000|2021-12-03 00:01:40|499.38|496.58|498.96|496.16|499.38|496.58|498.87|496.07|0
1638489710000|2021-12-03 00:01:50|498.71|495.91|498.03|495.23|498.71|495.91|498.03|495.23|0
1638489720000|2021-12-03 00:02:00|497.86|495.06|498.2|495.4|498.2|495.4|497.86|495.06|0
1638489730000|2021-12-03 00:02:10|498.03|495.23|497.86|495.06|498.03|495.23|497.86|495.06|0
1638489740000|2021-12-03 00:02:20|497.52|494.72|496.59|493.79|497.52|494.72|496.59|493.79|0
1638489750000|2021-12-03 00:02:30|496.68|493.88|495.84|493.04|496.68|493.88|495.67|492.87|0
1638489760000|2021-12-03 00:02:40|496.18|493.38|495.67|492.87|496.18|493.38|495.67|492.87|0
1638489770000|2021-12-03 00:02:50|495.17|492.37|495.84|493.04|496.01|493.21|495.17|492.37|0
1638489780000|2021-12-03 00:03:00|495.67|492.87|496.01|493.21|496.01|493.21|495.67|492.87|0
1638489790000|2021-12-03 00:03:10|495.5|492.7|495.5|492.7|495.67|492.87|495.5|492.7|0
1638489800000|2021-12-03 00:03:20|495.67|492.87|495.33|492.53|495.67|492.87|495.33|492.53|0
1638489810000|2021-12-03 00:03:30|495.16|492.36|495.84|493.04|495.84|493.04|495.16|492.36|0
1638489830000|2021-12-03 00:03:50|496.01|493.21|495.5|492.7|496.01|493.21|495.5|492.7|0
1638489840000|2021-12-03 00:04:00|495.33|492.53|496.01|493.21|496.01|493.21|495.33|492.53|0
1638489850000|2021-12-03 00:04:10|496.34|493.54|496.17|493.37|496.34|493.54|496.01|493.21|0
1638489860000|2021-12-03 00:04:20|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1638489870000|2021-12-03 00:04:30|496.68|493.88|496.85|494.05|496.85|494.05|496.68|493.88|0
1638489880000|2021-12-03 00:04:40|497.02|494.22|496.68|493.88|497.02|494.22|496.68|493.88|0
1638489890000|2021-12-03 00:04:50|496.85|494.05|497.19|494.39|497.19|494.39|496.68|493.88|0
1638489900000|2021-12-03 00:05:00|497.35|494.55|497.35|494.55|497.35|494.55|497.02|494.22|0
1638489910000|2021-12-03 00:05:10|497.19|494.39|497.19|494.39|497.19|494.39|497.19|494.39|0
1638489920000|2021-12-03 00:05:20|496.85|494.05|497.6|494.8|497.6|494.8|496.85|494.05|0
1638489930000|2021-12-03 00:05:30|497.52|494.72|497.6|494.8|497.69|494.89|497.52|494.72|0
1638489940000|2021-12-03 00:05:40|497.18|494.38|497.18|494.38|497.35|494.55|497.18|494.38|0
1638489950000|2021-12-03 00:05:50|497.35|494.55|497.35|494.55|497.35|494.55|497.35|494.55|0
1638489960000|2021-12-03 00:06:00|497.18|494.38|497.35|494.55|497.35|494.55|497.18|494.38|0
1638489970000|2021-12-03 00:06:10|497.69|494.89|497.86|495.06|497.86|495.06|497.69|494.89|0
1638489980000|2021-12-03 00:06:20|498.37|495.57|497.86|495.06|498.37|495.57|497.86|495.06|0
1638489990000|2021-12-03 00:06:30|498.03|495.23|498.11|495.31|498.11|495.31|498.03|495.23|0
1638490000000|2021-12-03 00:06:40|498.03|495.23|498.53|495.73|498.53|495.73|498.03|495.23|0
1638490010000|2021-12-03 00:06:50|498.45|495.65|498.37|495.57|498.53|495.73|498.37|495.57|0
1638490020000|2021-12-03 00:07:00|498.2|495.4|498.37|495.57|498.37|495.57|498.2|495.4|0
1638490030000|2021-12-03 00:07:10|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1638490040000|2021-12-03 00:07:20|498.7|495.9|498.7|495.9|498.7|495.9|498.37|495.57|0
1638490050000|2021-12-03 00:07:30|498.87|496.07|498.53|495.73|498.87|496.07|498.53|495.73|0
1638490060000|2021-12-03 00:07:40|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1638490070000|2021-12-03 00:07:50|498.2|495.4|498.03|495.23|498.2|495.4|497.86|495.06|0
1638490080000|2021-12-03 00:08:00|497.94|495.14|497.94|495.14|497.94|495.14|497.86|495.06|0
1638490090000|2021-12-03 00:08:10|497.86|495.06|497.6|494.8|497.86|495.06|497.6|494.8|0
1638490100000|2021-12-03 00:08:20|497.69|494.89|497.86|495.06|497.86|495.06|497.6|494.8|0
1638490110000|2021-12-03 00:08:30|497.69|494.89|497.52|494.72|497.69|494.89|497.52|494.72|0
1638490120000|2021-12-03 00:08:40|497.35|494.55|497.69|494.89|497.69|494.89|497.35|494.55|0
1638490130000|2021-12-03 00:08:50|497.6|494.8|497.6|494.8|497.6|494.8|497.52|494.72|0
1638490140000|2021-12-03 00:09:00|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1638490150000|2021-12-03 00:09:10|497.35|494.55|497.18|494.38|497.35|494.55|497.01|494.21|0
1638490160000|2021-12-03 00:09:20|497.35|494.55|498.2|495.4|498.2|495.4|497.35|494.55|0
1638490170000|2021-12-03 00:09:30|497.86|495.06|498.36|495.56|498.36|495.56|497.86|495.06|0
1638490180000|2021-12-03 00:09:40|498.53|495.73|498.7|495.9|498.7|495.9|498.53|495.73|0
1638490190000|2021-12-03 00:09:50|498.53|495.73|498.87|496.07|498.87|496.07|498.53|495.73|0
1638490200000|2021-12-03 00:10:00|499.04|496.24|498.28|495.48|499.04|496.24|498.28|495.48|0
1638490210000|2021-12-03 00:10:10|498.03|495.23|497.52|494.72|498.03|495.23|497.52|494.72|0
1638490220000|2021-12-03 00:10:20|497.6|494.8|497.69|494.89|497.69|494.89|497.52|494.72|0
1638490230000|2021-12-03 00:10:30|497.77|494.97|497.86|495.06|497.86|495.06|497.69|494.89|0
1638490240000|2021-12-03 00:10:40|498.03|495.23|498.36|495.56|498.36|495.56|498.03|495.23|0
1638490250000|2021-12-03 00:10:50|498.19|495.39|498.36|495.56|498.36|495.56|498.19|495.39|0
1638490260000|2021-12-03 00:11:00|498.53|495.73|498.7|495.9|498.7|495.9|498.53|495.73|0
1638490270000|2021-12-03 00:11:10|498.87|496.07|499.04|496.24|499.04|496.24|498.87|496.07|0
1638490280000|2021-12-03 00:11:20|498.87|496.07|498.87|496.07|498.87|496.07|498.87|496.07|0
1638490290000|2021-12-03 00:11:30|498.78|495.98|498.7|495.9|498.87|496.07|498.7|495.9|0
1638490300000|2021-12-03 00:11:40|498.36|495.56|498.53|495.73|498.53|495.73|498.36|495.56|0
1638490310000|2021-12-03 00:11:50|498.44|495.64|498.36|495.56|498.53|495.73|498.36|495.56|0
1638490320000|2021-12-03 00:12:00|498.53|495.73|498.02|495.22|498.53|495.73|498.02|495.22|0
1638490330000|2021-12-03 00:12:10|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1638490340000|2021-12-03 00:12:20|498.02|495.22|498.11|495.31|498.11|495.31|498.02|495.22|0
1638490350000|2021-12-03 00:12:30|498.53|495.73|498.7|495.9|498.7|495.9|498.53|495.73|0
1638490360000|2021-12-03 00:12:40|498.53|495.73|498.87|496.07|498.87|496.07|498.53|495.73|0
1638490370000|2021-12-03 00:12:50|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1638490380000|2021-12-03 00:13:00|498.53|495.73|498.36|495.56|498.53|495.73|498.36|495.56|0
1638490390000|2021-12-03 00:13:10|498.27|495.47|498.53|495.73|498.53|495.73|498.19|495.39|0
1638490400000|2021-12-03 00:13:20|498.36|495.56|499.21|496.41|499.21|496.41|498.36|495.56|0
1638490410000|2021-12-03 00:13:30|499.37|496.57|498.95|496.15|499.37|496.57|498.95|496.15|0
1638490420000|2021-12-03 00:13:40|499.04|496.24|499.71|496.91|499.71|496.91|499.04|496.24|0
1638490430000|2021-12-03 00:13:50|499.54|496.74|498.87|496.07|499.54|496.74|498.7|495.9|0
1638490440000|2021-12-03 00:14:00|498.7|495.9|499.04|496.24|499.04|496.24|498.7|495.9|0
1638490450000|2021-12-03 00:14:10|499.21|496.41|499.37|496.57|499.37|496.57|499.21|496.41|0
1638490460000|2021-12-03 00:14:20|499.54|496.74|499.54|496.74|499.71|496.91|499.54|496.74|0
1638490470000|2021-12-03 00:14:30|499.71|496.91|499.71|496.91|500.05|497.25|499.71|496.91|0
1638490480000|2021-12-03 00:14:40|499.88|497.08|500.05|497.25|500.05|497.25|499.88|497.08|0
1638490490000|2021-12-03 00:14:50|500.22|497.42|499.79|496.99|500.22|497.42|499.79|496.99|0
1638490500000|2021-12-03 00:15:00|499.88|497.08|499.37|496.57|499.88|497.08|499.37|496.57|0
1638490510000|2021-12-03 00:15:10|499.04|496.24|499.12|496.32|499.21|496.41|499.04|496.24|0
1638490520000|2021-12-03 00:15:20|499.21|496.41|499.71|496.91|499.71|496.91|499.21|496.41|0
1638490530000|2021-12-03 00:15:30|499.54|496.74|499.37|496.57|499.71|496.91|499.37|496.57|0
1638490540000|2021-12-03 00:15:40|499.54|496.74|499.88|497.08|499.88|497.08|499.54|496.74|0
1638490550000|2021-12-03 00:15:50|499.54|496.74|499.2|496.4|499.54|496.74|499.2|496.4|0
1638490560000|2021-12-03 00:16:00|498.95|496.15|499.2|496.4|499.2|496.4|498.95|496.15|0
1638490570000|2021-12-03 00:16:10|499.04|496.24|499.04|496.24|499.2|496.4|499.04|496.24|0
1638490580000|2021-12-03 00:16:20|498.87|496.07|498.95|496.15|499.04|496.24|498.7|495.9|0
1638490590000|2021-12-03 00:16:30|499.04|496.24|498.7|495.9|499.04|496.24|498.7|495.9|0
1638490600000|2021-12-03 00:16:40|498.87|496.07|498.87|496.07|498.87|496.07|498.7|495.9|0
1638490610000|2021-12-03 00:16:50|499.2|496.4|499.04|496.24|499.2|496.4|499.04|496.24|0
1638490620000|2021-12-03 00:17:00|498.95|496.15|498.87|496.07|499.12|496.32|498.78|495.98|0
1638490630000|2021-12-03 00:17:10|498.7|495.9|498.7|495.9|498.87|496.07|498.7|495.9|0
1638490640000|2021-12-03 00:17:20|498.36|495.56|498.19|495.39|498.36|495.56|497.85|495.05|0
1638490650000|2021-12-03 00:17:30|498.36|495.56|498.53|495.73|498.61|495.81|498.36|495.56|0
1638490660000|2021-12-03 00:17:40|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1638490670000|2021-12-03 00:17:50|498.27|495.47|498.36|495.56|498.36|495.56|498.19|495.39|0
1638490680000|2021-12-03 00:18:00|498.53|495.73|498.44|495.64|498.53|495.73|498.44|495.64|0
1638490690000|2021-12-03 00:18:10|498.53|495.73|498.53|495.73|498.53|495.73|498.19|495.39|0
1638490700000|2021-12-03 00:18:20|498.7|495.9|499.37|496.57|499.37|496.57|498.7|495.9|0
1638490710000|2021-12-03 00:18:30|499.54|496.74|499.79|496.99|499.79|496.99|499.54|496.74|0
1638490720000|2021-12-03 00:18:40|499.88|497.08|499.88|497.08|499.88|497.08|499.88|497.08|0
1638490730000|2021-12-03 00:18:50|499.71|496.91|499.88|497.08|499.88|497.08|499.71|496.91|0
1638490740000|2021-12-03 00:19:00|499.62|496.82|499.88|497.08|499.88|497.08|499.62|496.82|0
1638490750000|2021-12-03 00:19:10|500.05|497.25|500.05|497.25|500.05|497.25|500.05|497.25|0
1638490760000|2021-12-03 00:19:20|500.3|497.5|500.22|497.42|500.3|497.5|500.22|497.42|0
1638490770000|2021-12-03 00:19:30|500.3|497.5|500.56|497.76|500.56|497.76|500.22|497.42|0
1638490780000|2021-12-03 00:19:40|500.55|497.75|501.06|498.26|501.06|498.26|500.55|497.75|0
1638490790000|2021-12-03 00:19:50|500.89|498.09|500.89|498.09|501.06|498.26|500.72|497.92|0
1638490800000|2021-12-03 00:20:00|500.72|497.92|500.55|497.75|500.72|497.92|500.39|497.59|0
1638490810000|2021-12-03 00:20:10|500.72|497.92|500.89|498.09|500.89|498.09|500.55|497.75|0
1638490820000|2021-12-03 00:20:20|500.97|498.17|501.06|498.26|501.23|498.43|500.97|498.17|0
1638490830000|2021-12-03 00:20:30|501.23|498.43|501.4|498.6|501.4|498.6|501.23|498.43|0
1638490840000|2021-12-03 00:20:40|501.57|498.77|501.31|498.51|501.91|499.11|501.31|498.51|0
1638490850000|2021-12-03 00:20:50|501.48|498.68|500.97|498.17|501.48|498.68|500.97|498.17|0
1638490860000|2021-12-03 00:21:00|500.89|498.09|500.97|498.17|501.06|498.26|500.89|498.09|0
1638490870000|2021-12-03 00:21:10|500.89|498.09|500.72|497.92|500.89|498.09|500.72|497.92|0
1638490880000|2021-12-03 00:21:20|500.89|498.09|500.72|497.92|500.89|498.09|500.72|497.92|0
1638490890000|2021-12-03 00:21:30|500.89|498.09|500.55|497.75|500.89|498.09|500.55|497.75|0
1638490900000|2021-12-03 00:21:40|500.64|497.84|500.72|497.92|500.72|497.92|500.64|497.84|0
1638490910000|2021-12-03 00:21:50|500.55|497.75|500.72|497.92|500.72|497.92|500.55|497.75|0
1638490920000|2021-12-03 00:22:00|500.8|498|500.55|497.75|500.89|498.09|500.38|497.58|0
1638490930000|2021-12-03 00:22:10|500.38|497.58|500.38|497.58|500.38|497.58|500.22|497.42|0
1638490940000|2021-12-03 00:22:20|500.22|497.42|500.72|497.92|500.72|497.92|500.22|497.42|0
1638490950000|2021-12-03 00:22:30|500.55|497.75|500.55|497.75|500.72|497.92|500.55|497.75|0
1638490960000|2021-12-03 00:22:40|500.38|497.58|500.63|497.83|500.63|497.83|500.38|497.58|0
1638490970000|2021-12-03 00:22:50|500.89|498.09|501.06|498.26|501.06|498.26|500.89|498.09|0
1638490980000|2021-12-03 00:23:00|500.89|498.09|501.23|498.43|501.4|498.6|500.89|498.09|0
1638490990000|2021-12-03 00:23:10|501.31|498.51|501.06|498.26|501.31|498.51|501.06|498.26|0
1638491000000|2021-12-03 00:23:20|500.47|497.67|500.38|497.58|500.55|497.75|500.38|497.58|0
1638491010000|2021-12-03 00:23:30|500.46|497.66|500.38|497.58|500.46|497.66|500.38|497.58|0
1638491020000|2021-12-03 00:23:40|500.55|497.75|500.21|497.41|500.55|497.75|500.21|497.41|0
1638491030000|2021-12-03 00:23:50|500.13|497.33|500.21|497.41|500.21|497.41|499.88|497.08|0
1638491040000|2021-12-03 00:24:00|500.05|497.25|499.88|497.08|500.05|497.25|499.88|497.08|0
1638491050000|2021-12-03 00:24:10|500.05|497.25|499.96|497.16|500.05|497.25|499.96|497.16|0
1638491060000|2021-12-03 00:24:20|500.05|497.25|500.21|497.41|500.21|497.41|500.05|497.25|0
1638491070000|2021-12-03 00:24:30|500.05|497.25|500.13|497.33|500.13|497.33|500.05|497.25|0
1638491080000|2021-12-03 00:24:40|500.21|497.41|500.04|497.24|500.21|497.41|500.04|497.24|0
1638491090000|2021-12-03 00:24:50|499.88|497.08|499.79|496.99|499.88|497.08|499.79|496.99|0
1638491100000|2021-12-03 00:25:00|499.71|496.91|499.88|497.08|499.88|497.08|499.71|496.91|0
1638491110000|2021-12-03 00:25:10|500.04|497.24|500.04|497.24|500.04|497.24|500.04|497.24|0
1638491120000|2021-12-03 00:25:20|500.21|497.41|500.55|497.75|500.55|497.75|500.21|497.41|0
1638491130000|2021-12-03 00:25:30|500.38|497.58|500.38|497.58|500.38|497.58|500.38|497.58|0
1638491140000|2021-12-03 00:25:40|500.55|497.75|500.55|497.75|500.55|497.75|500.46|497.66|0
1638491150000|2021-12-03 00:25:50|500.72|497.92|500.55|497.75|500.72|497.92|500.55|497.75|0
1638491160000|2021-12-03 00:26:00|500.72|497.92|500.55|497.75|500.72|497.92|500.55|497.75|0
1638491170000|2021-12-03 00:26:10|500.63|497.83|500.72|497.92|500.72|497.92|500.63|497.83|0
1638491180000|2021-12-03 00:26:20|500.38|497.58|500.55|497.75|500.55|497.75|500.38|497.58|0
1638491190000|2021-12-03 00:26:30|500.72|497.92|500.55|497.75|500.72|497.92|500.55|497.75|0
1638491200000|2021-12-03 00:26:40|500.72|497.92|500.72|497.92|500.72|497.92|500.63|497.83|0
1638491210000|2021-12-03 00:26:50|500.55|497.75|500.55|497.75|500.55|497.75|500.55|497.75|0
1638491220000|2021-12-03 00:27:00|500.72|497.92|500.55|497.75|500.72|497.92|500.46|497.66|0
1638491230000|2021-12-03 00:27:10|500.38|497.58|500.21|497.41|500.38|497.58|500.21|497.41|0
1638491240000|2021-12-03 00:27:20|500.38|497.58|500.38|497.58|500.55|497.75|500.38|497.58|0
1638491250000|2021-12-03 00:27:30|500.89|498.09|501.4|498.6|501.4|498.6|500.89|498.09|0
1638491260000|2021-12-03 00:27:40|501.57|498.77|501.74|498.94|501.74|498.94|501.57|498.77|0
1638491270000|2021-12-03 00:27:50|502.07|499.27|502.24|499.44|502.24|499.44|501.9|499.1|0
1638491280000|2021-12-03 00:28:00|502.32|499.52|502.32|499.52|502.32|499.52|502.32|499.52|0
1638491290000|2021-12-03 00:28:10|502.41|499.61|502.92|500.12|502.92|500.12|502.41|499.61|0
1638491300000|2021-12-03 00:28:20|502.58|499.78|501.73|498.93|502.58|499.78|501.73|498.93|0
1638491310000|2021-12-03 00:28:30|501.9|499.1|502.32|499.52|502.32|499.52|501.9|499.1|0
1638491320000|2021-12-03 00:28:40|502.24|499.44|502.75|499.95|502.75|499.95|502.15|499.35|0
1638491330000|2021-12-03 00:28:50|502.92|500.12|503.09|500.29|503.09|500.29|502.92|500.12|0
1638491340000|2021-12-03 00:29:00|502.92|500.12|502.58|499.78|502.92|500.12|502.58|499.78|0
1638491350000|2021-12-03 00:29:10|502.66|499.86|502.75|499.95|502.75|499.95|502.58|499.78|0
1638491360000|2021-12-03 00:29:20|502.58|499.78|502.41|499.61|502.58|499.78|502.41|499.61|0
1638491370000|2021-12-03 00:29:30|502.32|499.52|502.58|499.78|502.58|499.78|502.32|499.52|0
1638491380000|2021-12-03 00:29:40|502.75|499.95|502.58|499.78|502.75|499.95|502.58|499.78|0
1638491400000|2021-12-03 00:30:00|502.75|499.95|502.07|499.27|502.75|499.95|502.07|499.27|0
1638491410000|2021-12-03 00:30:10|501.9|499.1|502.24|499.44|502.24|499.44|501.9|499.1|0
1638491420000|2021-12-03 00:30:20|502.15|499.35|502.07|499.27|502.24|499.44|502.07|499.27|0
1638491430000|2021-12-03 00:30:30|502.15|499.35|501.73|498.93|502.24|499.44|501.73|498.93|0
1638491440000|2021-12-03 00:30:40|502.24|499.44|502.41|499.61|502.41|499.61|502.24|499.44|0
1638491450000|2021-12-03 00:30:50|502.49|499.69|502.75|499.95|502.75|499.95|502.49|499.69|0
1638491460000|2021-12-03 00:31:00|503.09|500.29|503.26|500.46|503.34|500.54|503.09|500.29|0
1638491470000|2021-12-03 00:31:10|503.6|500.8|503.94|501.14|503.94|501.14|503.6|500.8|0
1638491480000|2021-12-03 00:31:20|504.11|501.31|504.11|501.31|504.28|501.48|503.94|501.14|0
1638491490000|2021-12-03 00:31:30|503.94|501.14|503.6|500.8|504.11|501.31|503.6|500.8|0
1638491500000|2021-12-03 00:31:40|503.77|500.97|503.6|500.8|503.94|501.14|503.6|500.8|0
1638491510000|2021-12-03 00:31:50|503.43|500.63|503.6|500.8|503.6|500.8|503.43|500.63|0
1638491520000|2021-12-03 00:32:00|503.51|500.71|503.43|500.63|503.51|500.71|503.26|500.46|0
1638491530000|2021-12-03 00:32:10|503.26|500.46|503.26|500.46|503.26|500.46|503.09|500.29|0
1638491540000|2021-12-03 00:32:20|503.09|500.29|503.6|500.8|503.6|500.8|503.09|500.29|0
1638491550000|2021-12-03 00:32:30|503.77|500.97|503.77|500.97|503.77|500.97|503.6|500.8|0
1638491560000|2021-12-03 00:32:40|503.68|500.88|503.85|501.05|503.85|501.05|503.68|500.88|0
1638491570000|2021-12-03 00:32:50|503.68|500.88|503.77|500.97|503.94|501.14|503.68|500.88|0
1638491580000|2021-12-03 00:33:00|503.6|500.8|503.09|500.29|503.6|500.8|503.09|500.29|0
1638491590000|2021-12-03 00:33:10|503.26|500.46|503.94|501.14|503.94|501.14|503.26|500.46|0
1638491600000|2021-12-03 00:33:20|503.77|500.97|503.85|501.05|503.85|501.05|503.77|500.97|0
1638491610000|2021-12-03 00:33:30|504.28|501.48|502.91|500.11|504.28|501.48|502.91|500.11|0
1638491620000|2021-12-03 00:33:40|503.08|500.28|502.99|500.19|503.08|500.28|502.99|500.19|0
1638491630000|2021-12-03 00:33:50|503.08|500.28|502.91|500.11|503.08|500.28|502.91|500.11|0
1638491640000|2021-12-03 00:34:00|502.82|500.02|502.91|500.11|502.91|500.11|502.82|500.02|0
1638491650000|2021-12-03 00:34:10|503.08|500.28|502.91|500.11|503.08|500.28|502.91|500.11|0
1638491660000|2021-12-03 00:34:20|502.57|499.77|502.74|499.94|502.91|500.11|502.57|499.77|0
1638491670000|2021-12-03 00:34:30|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1638491680000|2021-12-03 00:34:40|502.4|499.6|502.23|499.43|502.4|499.6|502.23|499.43|0
1638491690000|2021-12-03 00:34:50|502.06|499.26|501.89|499.09|502.06|499.26|501.89|499.09|0
1638491700000|2021-12-03 00:35:00|501.72|498.92|501.89|499.09|501.89|499.09|501.72|498.92|0
1638491710000|2021-12-03 00:35:10|501.8|499|501.72|498.92|501.89|499.09|501.72|498.92|0
1638491720000|2021-12-03 00:35:20|501.89|499.09|501.72|498.92|501.89|499.09|501.72|498.92|0
1638491730000|2021-12-03 00:35:30|501.89|499.09|501.38|498.58|501.89|499.09|501.38|498.58|0
1638491740000|2021-12-03 00:35:40|501.29|498.49|501.55|498.75|501.72|498.92|501.29|498.49|0
1638491750000|2021-12-03 00:35:50|501.38|498.58|501.38|498.58|501.38|498.58|501.38|498.58|0
1638491760000|2021-12-03 00:36:00|501.21|498.41|501.38|498.58|501.38|498.58|501.21|498.41|0
1638491770000|2021-12-03 00:36:10|501.46|498.66|501.55|498.75|501.55|498.75|501.46|498.66|0
1638491780000|2021-12-03 00:36:20|501.72|498.92|501.89|499.09|501.89|499.09|501.72|498.92|0
1638491790000|2021-12-03 00:36:30|501.8|499|501.72|498.92|501.89|499.09|501.72|498.92|0
1638491800000|2021-12-03 00:36:40|501.55|498.75|501.72|498.92|501.72|498.92|501.55|498.75|0
1638491810000|2021-12-03 00:36:50|501.8|499|501.72|498.92|501.89|499.09|501.72|498.92|0
1638491820000|2021-12-03 00:37:00|501.89|499.09|502.4|499.6|502.4|499.6|501.89|499.09|0
1638491830000|2021-12-03 00:37:10|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1638491840000|2021-12-03 00:37:20|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1638491850000|2021-12-03 00:37:30|502.31|499.51|502.23|499.43|502.31|499.51|502.06|499.26|0
1638491860000|2021-12-03 00:37:40|502.31|499.51|502.06|499.26|502.31|499.51|502.06|499.26|0
1638491870000|2021-12-03 00:37:50|502.14|499.34|501.21|498.41|502.14|499.34|501.21|498.41|0
1638491880000|2021-12-03 00:38:00|501.04|498.24|500.87|498.07|501.04|498.24|500.87|498.07|0
1638491890000|2021-12-03 00:38:10|500.7|497.9|500.53|497.73|500.7|497.9|500.53|497.73|0
1638491900000|2021-12-03 00:38:20|500.44|497.64|500.36|497.56|500.53|497.73|500.36|497.56|0
1638491910000|2021-12-03 00:38:30|500.02|497.22|500.7|497.9|500.7|497.9|500.02|497.22|0
1638491920000|2021-12-03 00:38:40|500.87|498.07|501.21|498.41|501.21|498.41|500.87|498.07|0
1638491930000|2021-12-03 00:38:50|501.38|498.58|501.21|498.41|501.38|498.58|501.21|498.41|0
1638491940000|2021-12-03 00:39:00|501.38|498.58|501.72|498.92|501.89|499.09|501.38|498.58|0
1638491950000|2021-12-03 00:39:10|501.89|499.09|502.06|499.26|502.06|499.26|501.89|499.09|0
1638491960000|2021-12-03 00:39:20|501.8|499|501.89|499.09|501.89|499.09|501.8|499|0
1638491970000|2021-12-03 00:39:30|501.63|498.83|501.29|498.49|501.63|498.83|501.29|498.49|0
1638491980000|2021-12-03 00:39:40|501.04|498.24|501.04|498.24|501.04|498.24|500.95|498.15|0
1638491990000|2021-12-03 00:39:50|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1638492000000|2021-12-03 00:40:00|500.87|498.07|500.7|497.9|500.87|498.07|500.7|497.9|0
1638492010000|2021-12-03 00:40:10|500.87|498.07|500.53|497.73|500.87|498.07|500.53|497.73|0
1638492020000|2021-12-03 00:40:20|500.36|497.56|500.02|497.22|500.36|497.56|500.02|497.22|0
1638492030000|2021-12-03 00:40:30|500.36|497.56|501.29|498.49|501.29|498.49|500.36|497.56|0
1638492040000|2021-12-03 00:40:40|501.12|498.32|501.04|498.24|501.12|498.32|500.87|498.07|0
1638492050000|2021-12-03 00:40:50|501.21|498.41|500.7|497.9|501.21|498.41|500.53|497.73|0
1638492060000|2021-12-03 00:41:00|500.61|497.81|500.87|498.07|500.87|498.07|500.61|497.81|0
1638492080000|2021-12-03 00:41:20|501.38|498.58|501.63|498.83|501.72|498.92|501.38|498.58|0
1638492090000|2021-12-03 00:41:30|501.55|498.75|501.89|499.09|501.89|499.09|501.55|498.75|0
1638492100000|2021-12-03 00:41:40|501.38|498.58|501.38|498.58|501.46|498.66|501.38|498.58|0
1638492110000|2021-12-03 00:41:50|501.55|498.75|501.8|499|501.8|499|501.55|498.75|0
1638492120000|2021-12-03 00:42:00|501.55|498.75|501.38|498.58|501.55|498.75|501.38|498.58|0
1638492130000|2021-12-03 00:42:10|501.29|498.49|501.29|498.49|501.29|498.49|501.29|498.49|0
1638492140000|2021-12-03 00:42:20|501.38|498.58|501.21|498.41|501.38|498.58|501.21|498.41|0
1638492150000|2021-12-03 00:42:30|501.29|498.49|501.21|498.41|501.29|498.49|501.21|498.41|0
1638492160000|2021-12-03 00:42:40|501.12|498.32|501.12|498.32|501.12|498.32|501.12|498.32|0
1638492170000|2021-12-03 00:42:50|501.04|498.24|501.04|498.24|501.21|498.41|501.04|498.24|0
1638492180000|2021-12-03 00:43:00|500.87|498.07|500.78|497.98|500.87|498.07|500.7|497.9|0
1638492190000|2021-12-03 00:43:10|501.04|498.24|501.38|498.58|501.38|498.58|500.95|498.15|0
1638492200000|2021-12-03 00:43:20|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1638492210000|2021-12-03 00:43:30|501.88|499.08|501.88|499.08|501.88|499.08|501.72|498.92|0
1638492230000|2021-12-03 00:43:50|501.71|498.91|501.55|498.75|501.71|498.91|501.55|498.75|0
1638492240000|2021-12-03 00:44:00|501.46|498.66|501.55|498.75|501.55|498.75|501.46|498.66|0
1638492250000|2021-12-03 00:44:10|501.71|498.91|501.71|498.91|501.71|498.91|501.71|498.91|0
1638492260000|2021-12-03 00:44:20|501.88|499.08|501.38|498.58|501.88|499.08|501.04|498.24|0
1638492270000|2021-12-03 00:44:30|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1638492280000|2021-12-03 00:44:40|501.38|498.58|500.61|497.81|501.38|498.58|500.61|497.81|0
1638492290000|2021-12-03 00:44:50|500.53|497.73|500.53|497.73|500.7|497.9|500.53|497.73|0
1638492300000|2021-12-03 00:45:00|500.61|497.81|500.19|497.39|500.95|498.15|500.19|497.39|0
1638492310000|2021-12-03 00:45:10|500.27|497.47|500.19|497.39|500.27|497.47|499.85|497.05|0
1638492320000|2021-12-03 00:45:20|500.27|497.47|499.93|497.13|500.27|497.47|499.93|497.13|0
1638492330000|2021-12-03 00:45:30|500.1|497.3|500.44|497.64|500.44|497.64|500.1|497.3|0
1638492340000|2021-12-03 00:45:40|500.53|497.73|500.36|497.56|500.53|497.73|500.36|497.56|0
1638492350000|2021-12-03 00:45:50|500.53|497.73|500.53|497.73|500.53|497.73|500.53|497.73|0
1638492360000|2021-12-03 00:46:00|500.36|497.56|500.27|497.47|500.36|497.56|500.19|497.39|0
1638492370000|2021-12-03 00:46:10|500.19|497.39|500.19|497.39|500.19|497.39|500.19|497.39|0
1638492380000|2021-12-03 00:46:20|500.02|497.22|499.93|497.13|500.02|497.22|499.93|497.13|0
1638492390000|2021-12-03 00:46:30|500.02|497.22|500.19|497.39|500.19|497.39|500.02|497.22|0
1638492400000|2021-12-03 00:46:40|500.36|497.56|500.36|497.56|500.36|497.56|500.36|497.56|0
1638492410000|2021-12-03 00:46:50|500.27|497.47|499.85|497.05|500.27|497.47|499.68|496.88|0
1638492420000|2021-12-03 00:47:00|499.76|496.96|499.68|496.88|499.76|496.96|499.68|496.88|0
1638492430000|2021-12-03 00:47:10|499.85|497.05|499.68|496.88|499.85|497.05|499.68|496.88|0
1638492440000|2021-12-03 00:47:20|499.51|496.71|499.51|496.71|499.51|496.71|499.51|496.71|0
1638492450000|2021-12-03 00:47:30|499.17|496.37|499.17|496.37|499.17|496.37|499.17|496.37|0
1638492460000|2021-12-03 00:47:40|499|496.2|499|496.2|499.17|496.37|499|496.2|0
1638492480000|2021-12-03 00:48:00|499.17|496.37|499|496.2|499.17|496.37|499|496.2|0
1638492490000|2021-12-03 00:48:10|499.17|496.37|499.25|496.45|499.25|496.45|499.17|496.37|0
1638492500000|2021-12-03 00:48:20|499.17|496.37|499.51|496.71|499.51|496.71|499.17|496.37|0
1638492510000|2021-12-03 00:48:30|499.34|496.54|499.51|496.71|499.51|496.71|499.34|496.54|0
1638492520000|2021-12-03 00:48:40|499.42|496.62|499.51|496.71|499.51|496.71|499.42|496.62|0
1638492530000|2021-12-03 00:48:50|499.42|496.62|499.68|496.88|499.68|496.88|499.34|496.54|0
1638492540000|2021-12-03 00:49:00|499.59|496.79|500.1|497.3|500.1|497.3|499.59|496.79|0
1638492550000|2021-12-03 00:49:10|500.02|497.22|499.85|497.05|500.19|497.39|499.85|497.05|0
1638492560000|2021-12-03 00:49:20|499.68|496.88|499.51|496.71|499.68|496.88|499.34|496.54|0
1638492570000|2021-12-03 00:49:30|499.68|496.88|499.93|497.13|500.02|497.22|499.68|496.88|0
1638492580000|2021-12-03 00:49:40|499.85|497.05|499.85|497.05|500.02|497.22|499.85|497.05|0
1638492590000|2021-12-03 00:49:50|500.02|497.22|499.34|496.54|500.19|497.39|499.34|496.54|0
1638492600000|2021-12-03 00:50:00|499.25|496.45|499.25|496.45|499.25|496.45|499.25|496.45|0
1638492610000|2021-12-03 00:50:10|499.17|496.37|499.34|496.54|499.34|496.54|499.17|496.37|0
1638492620000|2021-12-03 00:50:20|499.25|496.45|499.17|496.37|499.25|496.45|499.17|496.37|0
1638492630000|2021-12-03 00:50:30|499.34|496.54|499.17|496.37|499.34|496.54|499.17|496.37|0
1638492640000|2021-12-03 00:50:40|499.34|496.54|500.02|497.22|500.02|497.22|499.34|496.54|0
1638492650000|2021-12-03 00:50:50|500.19|497.39|499.85|497.05|500.19|497.39|499.85|497.05|0
1638492660000|2021-12-03 00:51:00|499.68|496.88|500.19|497.39|500.27|497.47|499.68|496.88|0
1638492670000|2021-12-03 00:51:10|500.35|497.55|500.35|497.55|500.35|497.55|500.35|497.55|0
1638492680000|2021-12-03 00:51:20|500.52|497.72|499.68|496.88|500.52|497.72|499.68|496.88|0
1638492690000|2021-12-03 00:51:30|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1638492700000|2021-12-03 00:51:40|499.85|497.05|499.68|496.88|499.85|497.05|499.68|496.88|0
1638492710000|2021-12-03 00:51:50|499.76|496.96|499.51|496.71|499.76|496.96|499.51|496.71|0
1638492720000|2021-12-03 00:52:00|499.68|496.88|499.85|497.05|500.02|497.22|499.68|496.88|0
1638492730000|2021-12-03 00:52:10|500.02|497.22|500.02|497.22|500.02|497.22|500.02|497.22|0
1638492740000|2021-12-03 00:52:20|499.85|497.05|499.51|496.71|499.85|497.05|499.51|496.71|0
1638492750000|2021-12-03 00:52:30|499|496.2|498.83|496.03|499|496.2|498.83|496.03|0
1638492760000|2021-12-03 00:52:40|498.91|496.11|498.66|495.86|498.91|496.11|498.66|495.86|0
1638492770000|2021-12-03 00:52:50|498.49|495.69|498.57|495.77|498.57|495.77|498.49|495.69|0
1638492780000|2021-12-03 00:53:00|498.66|495.86|498.83|496.03|498.91|496.11|498.66|495.86|0
1638492790000|2021-12-03 00:53:10|498.66|495.86|498.83|496.03|498.83|496.03|498.57|495.77|0
1638492810000|2021-12-03 00:53:30|498.66|495.86|498.66|495.86|498.66|495.86|498.49|495.69|0
1638492820000|2021-12-03 00:53:40|498.83|496.03|498.74|495.94|498.83|496.03|498.74|495.94|0
1638492830000|2021-12-03 00:53:50|498.66|495.86|498.49|495.69|498.66|495.86|498.49|495.69|0
1638492840000|2021-12-03 00:54:00|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1638492850000|2021-12-03 00:54:10|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1638492860000|2021-12-03 00:54:20|498.4|495.6|498.4|495.6|498.49|495.69|498.4|495.6|0
1638492870000|2021-12-03 00:54:30|498.49|495.69|498.91|496.11|498.91|496.11|498.49|495.69|0
1638492880000|2021-12-03 00:54:40|498.66|495.86|498.49|495.69|498.66|495.86|498.49|495.69|0
1638492890000|2021-12-03 00:54:50|498.66|495.86|498.49|495.69|498.66|495.86|498.49|495.69|0
1638492900000|2021-12-03 00:55:00|498.66|495.86|499|496.2|499|496.2|498.49|495.69|0
1638492910000|2021-12-03 00:55:10|499.17|496.37|498.83|496.03|499.17|496.37|498.83|496.03|0
1638492930000|2021-12-03 00:55:30|498.57|495.77|498.66|495.86|498.83|496.03|498.57|495.77|0
1638492940000|2021-12-03 00:55:40|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1638492950000|2021-12-03 00:55:50|498.74|495.94|498.66|495.86|498.74|495.94|498.66|495.86|0
1638492960000|2021-12-03 00:56:00|498.74|495.94|498.83|496.03|498.83|496.03|498.74|495.94|0
1638492970000|2021-12-03 00:56:10|499.17|496.37|498.83|496.03|499.17|496.37|498.83|496.03|0
1638492980000|2021-12-03 00:56:20|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1638492990000|2021-12-03 00:56:30|499|496.2|499|496.2|499|496.2|498.83|496.03|0
1638493000000|2021-12-03 00:56:40|498.91|496.11|498.74|495.94|498.91|496.11|498.74|495.94|0
1638493010000|2021-12-03 00:56:50|498.66|495.86|499|496.2|499|496.2|498.66|495.86|0
1638493020000|2021-12-03 00:57:00|498.91|496.11|498.91|496.11|498.91|496.11|498.83|496.03|0
1638493030000|2021-12-03 00:57:10|499.17|496.37|499|496.2|499.17|496.37|499|496.2|0
1638493040000|2021-12-03 00:57:20|499.34|496.54|499.84|497.04|499.84|497.04|499.34|496.54|0
1638493050000|2021-12-03 00:57:30|499.67|496.87|499.84|497.04|499.84|497.04|499.67|496.87|0
1638493060000|2021-12-03 00:57:40|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1638493070000|2021-12-03 00:57:50|499.67|496.87|499.67|496.87|499.67|496.87|499.59|496.79|0
1638493080000|2021-12-03 00:58:00|499.5|496.7|499.67|496.87|499.84|497.04|499.5|496.7|0
1638493090000|2021-12-03 00:58:10|499.92|497.12|500.01|497.21|500.01|497.21|499.84|497.04|0
1638493100000|2021-12-03 00:58:20|500.18|497.38|500.01|497.21|500.18|497.38|500.01|497.21|0
1638493110000|2021-12-03 00:58:30|500.18|497.38|499.92|497.12|500.18|497.38|499.92|497.12|0
1638493120000|2021-12-03 00:58:40|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1638493130000|2021-12-03 00:58:50|500.18|497.38|500.18|497.38|500.18|497.38|500.18|497.38|0
1638493140000|2021-12-03 00:59:00|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1638493150000|2021-12-03 00:59:10|499.59|496.79|499.67|496.87|499.67|496.87|499.5|496.7|0
1638493160000|2021-12-03 00:59:20|499.84|497.04|499.17|496.37|499.84|497.04|499.17|496.37|0
1638493170000|2021-12-03 00:59:30|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1638493180000|2021-12-03 00:59:40|499.42|496.62|499.58|496.78|499.58|496.78|499.42|496.62|0
1638493190000|2021-12-03 00:59:50|499.5|496.7|499.67|496.87|499.75|496.95|499.5|496.7|0
1638493200000|2021-12-03 01:00:00|499.58|496.78|500.01|497.21|500.01|497.21|499.58|496.78|0
1638493210000|2021-12-03 01:00:10|499.84|497.04|500.35|497.55|500.35|497.55|499.84|497.04|0
1638493220000|2021-12-03 01:00:20|500.26|497.46|499.84|497.04|500.26|497.46|499.84|497.04|0
1638493240000|2021-12-03 01:00:40|499.5|496.7|499.16|496.36|499.5|496.7|499.16|496.36|0
1638493250000|2021-12-03 01:00:50|498.74|495.94|498.66|495.86|498.74|495.94|498.66|495.86|0
1638493260000|2021-12-03 01:01:00|498.49|495.69|498.23|495.43|498.57|495.77|498.23|495.43|0
1638493270000|2021-12-03 01:01:10|498.32|495.52|498.32|495.52|498.32|495.52|498.23|495.43|0
1638493280000|2021-12-03 01:01:20|498.15|495.35|498.32|495.52|498.32|495.52|498.15|495.35|0
1638493290000|2021-12-03 01:01:30|498.49|495.69|498.4|495.6|498.49|495.69|498.4|495.6|0
1638493300000|2021-12-03 01:01:40|498.32|495.52|498.15|495.35|498.32|495.52|498.15|495.35|0
1638493310000|2021-12-03 01:01:50|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1638493320000|2021-12-03 01:02:00|498.49|495.69|498.99|496.19|498.99|496.19|498.49|495.69|0
1638493330000|2021-12-03 01:02:10|499.08|496.28|499.67|496.87|499.67|496.87|498.99|496.19|0
1638493340000|2021-12-03 01:02:20|499.5|496.7|499.58|496.78|499.58|496.78|499.5|496.7|0
1638493350000|2021-12-03 01:02:30|499.5|496.7|499.58|496.78|499.58|496.78|499.24|496.44|0
1638493360000|2021-12-03 01:02:40|499.5|496.7|499.5|496.7|499.5|496.7|499.24|496.44|0
1638493370000|2021-12-03 01:02:50|499.67|496.87|499.67|496.87|499.67|496.87|499.67|496.87|0
1638493380000|2021-12-03 01:03:00|499.33|496.53|499.67|496.87|499.67|496.87|499.33|496.53|0
1638493390000|2021-12-03 01:03:10|499.92|497.12|499.84|497.04|500.01|497.21|499.84|497.04|0
1638493400000|2021-12-03 01:03:20|499.5|496.7|499.33|496.53|499.5|496.7|499.33|496.53|0
1638493410000|2021-12-03 01:03:30|499.5|496.7|499.67|496.87|499.67|496.87|499.5|496.7|0
1638493420000|2021-12-03 01:03:40|499.75|496.95|499.67|496.87|499.84|497.04|499.67|496.87|0
1638493430000|2021-12-03 01:03:50|499.5|496.7|499.33|496.53|499.5|496.7|499.33|496.53|0
1638493440000|2021-12-03 01:04:00|499.16|496.36|498.99|496.19|499.16|496.36|498.82|496.02|0
1638493450000|2021-12-03 01:04:10|498.82|496.02|498.99|496.19|498.99|496.19|498.82|496.02|0
1638493460000|2021-12-03 01:04:20|498.82|496.02|498.99|496.19|499.07|496.27|498.82|496.02|0
1638493470000|2021-12-03 01:04:30|499.07|496.27|499.07|496.27|499.07|496.27|499.07|496.27|0
1638493480000|2021-12-03 01:04:40|499.24|496.44|499.24|496.44|499.24|496.44|499.16|496.36|0
1638493490000|2021-12-03 01:04:50|499.33|496.53|499.16|496.36|499.33|496.53|499.16|496.36|0
1638493500000|2021-12-03 01:05:00|499.33|496.53|499.67|496.87|499.67|496.87|499.33|496.53|0
1638493510000|2021-12-03 01:05:10|500.01|497.21|500.01|497.21|500.18|497.38|499.84|497.04|0
1638493520000|2021-12-03 01:05:20|500.09|497.29|499.84|497.04|500.09|497.29|499.84|497.04|0
1638493530000|2021-12-03 01:05:30|499.92|497.12|500.35|497.55|500.35|497.55|499.92|497.12|0
1638493540000|2021-12-03 01:05:40|500.52|497.72|500.86|498.06|500.86|498.06|500.52|497.72|0
1638493550000|2021-12-03 01:05:50|500.94|498.14|501.11|498.31|501.19|498.39|500.94|498.14|0
1638493560000|2021-12-03 01:06:00|501.02|498.22|501.36|498.56|501.36|498.56|501.02|498.22|0
1638493570000|2021-12-03 01:06:10|501.45|498.65|501.7|498.9|501.7|498.9|501.36|498.56|0
1638493580000|2021-12-03 01:06:20|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1638493590000|2021-12-03 01:06:30|501.95|499.15|502.21|499.41|502.38|499.58|501.95|499.15|0
1638493600000|2021-12-03 01:06:40|502.04|499.24|502.04|499.24|502.04|499.24|501.95|499.15|0
1638493610000|2021-12-03 01:06:50|502.29|499.49|502.38|499.58|502.38|499.58|502.29|499.49|0
1638493620000|2021-12-03 01:07:00|502.29|499.49|502.29|499.49|502.29|499.49|502.21|499.41|0
1638493630000|2021-12-03 01:07:10|502.38|499.58|502.04|499.24|502.38|499.58|501.95|499.15|0
1638493640000|2021-12-03 01:07:20|501.87|499.07|502.29|499.49|502.29|499.49|501.87|499.07|0
1638493650000|2021-12-03 01:07:30|502.46|499.66|502.29|499.49|502.46|499.66|502.29|499.49|0
1638493660000|2021-12-03 01:07:40|502.38|499.58|502.04|499.24|502.38|499.58|502.04|499.24|0
1638493670000|2021-12-03 01:07:50|502.21|499.41|502.21|499.41|502.21|499.41|502.21|499.41|0
1638493680000|2021-12-03 01:08:00|502.12|499.32|502.12|499.32|502.21|499.41|502.12|499.32|0
1638493690000|2021-12-03 01:08:10|502.04|499.24|502.21|499.41|502.21|499.41|502.04|499.24|0
1638493700000|2021-12-03 01:08:20|502.38|499.58|502.55|499.75|502.55|499.75|502.29|499.49|0
1638493710000|2021-12-03 01:08:30|503.06|500.26|503.06|500.26|503.06|500.26|502.89|500.09|0
1638493720000|2021-12-03 01:08:40|503.74|500.94|503.74|500.94|503.91|501.11|503.74|500.94|0
1638493730000|2021-12-03 01:08:50|504.08|501.28|503.91|501.11|504.08|501.28|503.91|501.11|0
1638493740000|2021-12-03 01:09:00|503.74|500.94|503.4|500.6|503.74|500.94|503.4|500.6|0
1638493750000|2021-12-03 01:09:10|503.57|500.77|503.74|500.94|503.91|501.11|503.57|500.77|0
1638493760000|2021-12-03 01:09:20|503.82|501.02|503.82|501.02|503.82|501.02|503.74|500.94|0
1638493770000|2021-12-03 01:09:30|503.74|500.94|503.57|500.77|503.74|500.94|503.57|500.77|0
1638493780000|2021-12-03 01:09:40|503.91|501.11|503.91|501.11|503.99|501.19|503.91|501.11|0
1638493790000|2021-12-03 01:09:50|503.99|501.19|503.74|500.94|503.99|501.19|503.74|500.94|0
1638493800000|2021-12-03 01:10:00|503.91|501.11|503.74|500.94|503.91|501.11|503.74|500.94|0
1638493810000|2021-12-03 01:10:10|503.57|500.77|503.91|501.11|503.91|501.11|503.57|500.77|0
1638493820000|2021-12-03 01:10:20|503.74|500.94|503.91|501.11|503.91|501.11|503.74|500.94|0
1638493830000|2021-12-03 01:10:30|503.99|501.19|503.91|501.11|504.08|501.28|503.91|501.11|0
1638493840000|2021-12-03 01:10:40|503.74|500.94|503.74|500.94|503.74|500.94|503.74|500.94|0
1638493850000|2021-12-03 01:10:50|503.57|500.77|503.57|500.77|503.57|500.77|503.57|500.77|0
1638493860000|2021-12-03 01:11:00|503.74|500.94|504.08|501.28|504.08|501.28|503.74|500.94|0
1638493870000|2021-12-03 01:11:10|503.91|501.11|503.74|500.94|503.91|501.11|503.74|500.94|0
1638493880000|2021-12-03 01:11:20|503.57|500.77|503.74|500.94|503.74|500.94|503.57|500.77|0
1638493890000|2021-12-03 01:11:30|503.57|500.77|503.4|500.6|503.57|500.77|503.4|500.6|0
1638493900000|2021-12-03 01:11:40|503.23|500.43|503.4|500.6|503.4|500.6|503.23|500.43|0
1638493910000|2021-12-03 01:11:50|503.48|500.68|503.48|500.68|503.57|500.77|503.4|500.6|0
1638493920000|2021-12-03 01:12:00|503.57|500.77|503.74|500.94|503.74|500.94|503.57|500.77|0
1638493930000|2021-12-03 01:12:10|503.48|500.68|503.57|500.77|503.57|500.77|503.48|500.68|0
1638493940000|2021-12-03 01:12:20|503.4|500.6|503.23|500.43|503.4|500.6|503.23|500.43|0
1638493950000|2021-12-03 01:12:30|503.14|500.34|502.38|499.58|503.14|500.34|502.38|499.58|0
1638493960000|2021-12-03 01:12:40|502.55|499.75|502.72|499.92|502.72|499.92|502.55|499.75|0
1638493970000|2021-12-03 01:12:50|502.55|499.75|502.55|499.75|502.55|499.75|502.55|499.75|0
1638493980000|2021-12-03 01:13:00|502.72|499.92|502.72|499.92|502.72|499.92|502.72|499.92|0
1638493990000|2021-12-03 01:13:10|502.63|499.83|502.72|499.92|502.72|499.92|502.63|499.83|0
1638494000000|2021-12-03 01:13:20|502.38|499.58|502.38|499.58|502.38|499.58|502.38|499.58|0
1638494010000|2021-12-03 01:13:30|502.21|499.41|501.87|499.07|502.21|499.41|501.87|499.07|0
1638494020000|2021-12-03 01:13:40|501.7|498.9|501.7|498.9|501.78|498.98|501.7|498.9|0
1638494030000|2021-12-03 01:13:50|501.78|498.98|501.7|498.9|501.78|498.98|501.7|498.9|0
1638494040000|2021-12-03 01:14:00|501.78|498.98|501.36|498.56|501.78|498.98|501.36|498.56|0
1638494050000|2021-12-03 01:14:10|501.19|498.39|501.36|498.56|501.36|498.56|501.19|498.39|0
1638494060000|2021-12-03 01:14:20|501.27|498.47|501.02|498.22|501.27|498.47|501.02|498.22|0
1638494070000|2021-12-03 01:14:30|500.93|498.13|501.02|498.22|501.1|498.3|500.85|498.05|0
1638494090000|2021-12-03 01:14:50|500.85|498.05|501.27|498.47|501.27|498.47|500.85|498.05|0
1638494100000|2021-12-03 01:15:00|501.19|498.39|501.19|498.39|501.19|498.39|501.02|498.22|0
1638494110000|2021-12-03 01:15:10|501.02|498.22|500.51|497.71|501.1|498.3|500.51|497.71|0
1638494120000|2021-12-03 01:15:20|500.59|497.79|500.68|497.88|500.68|497.88|500.59|497.79|0
1638494130000|2021-12-03 01:15:30|500.85|498.05|500.85|498.05|501.02|498.22|500.68|497.88|0
1638494140000|2021-12-03 01:15:40|501.02|498.22|500.51|497.71|501.02|498.22|500.51|497.71|0
1638494150000|2021-12-03 01:15:50|500.68|497.88|500.76|497.96|500.76|497.96|500.68|497.88|0
1638494160000|2021-12-03 01:16:00|501.02|498.22|501.7|498.9|501.78|498.98|501.02|498.22|0
1638494170000|2021-12-03 01:16:10|501.78|498.98|501.61|498.81|501.78|498.98|501.53|498.73|0
1638494180000|2021-12-03 01:16:20|501.7|498.9|501.7|498.9|501.7|498.9|501.53|498.73|0
1638494190000|2021-12-03 01:16:30|501.87|499.07|501.7|498.9|501.87|499.07|501.7|498.9|0
1638494200000|2021-12-03 01:16:40|501.61|498.81|501.7|498.9|501.7|498.9|501.53|498.73|0
1638494210000|2021-12-03 01:16:50|501.78|498.98|501.53|498.73|501.78|498.98|501.53|498.73|0
1638494220000|2021-12-03 01:17:00|501.61|498.81|501.53|498.73|501.7|498.9|501.53|498.73|0
1638494230000|2021-12-03 01:17:10|501.27|498.47|500.59|497.79|501.27|498.47|500.59|497.79|0
1638494240000|2021-12-03 01:17:20|500.68|497.88|500.76|497.96|500.85|498.05|500.68|497.88|0
1638494250000|2021-12-03 01:17:30|500.68|497.88|500.85|498.05|500.85|498.05|500.68|497.88|0
1638494260000|2021-12-03 01:17:40|501.27|498.47|501.19|498.39|501.27|498.47|501.19|498.39|0
1638494270000|2021-12-03 01:17:50|501.27|498.47|501.53|498.73|501.53|498.73|501.19|498.39|0
1638494280000|2021-12-03 01:18:00|501.36|498.56|501.36|498.56|501.53|498.73|501.27|498.47|0
1638494290000|2021-12-03 01:18:10|501.44|498.64|501.53|498.73|501.53|498.73|501.36|498.56|0
1638494300000|2021-12-03 01:18:20|501.36|498.56|501.44|498.64|501.44|498.64|501.36|498.56|0
1638494310000|2021-12-03 01:18:30|501.61|498.81|501.61|498.81|501.61|498.81|501.53|498.73|0
1638494320000|2021-12-03 01:18:40|501.7|498.9|501.53|498.73|501.7|498.9|501.53|498.73|0
1638494340000|2021-12-03 01:19:00|501.61|498.81|501.53|498.73|501.7|498.9|501.53|498.73|0
1638494350000|2021-12-03 01:19:10|501.44|498.64|501.53|498.73|501.53|498.73|501.44|498.64|0
1638494360000|2021-12-03 01:19:20|501.44|498.64|500.85|498.05|501.44|498.64|500.85|498.05|0
1638494370000|2021-12-03 01:19:30|501.02|498.22|501.02|498.22|501.1|498.3|501.02|498.22|0
1638494380000|2021-12-03 01:19:40|501.19|498.39|501.61|498.81|501.61|498.81|501.19|498.39|0
1638494390000|2021-12-03 01:19:50|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1638494400000|2021-12-03 01:20:00|502.37|499.57|501.27|498.47|502.37|499.57|501.27|498.47|0
1638494410000|2021-12-03 01:20:10|501.36|498.56|501.7|498.9|501.78|498.98|501.36|498.56|0
1638494420000|2021-12-03 01:20:20|501.53|498.73|501.19|498.39|501.53|498.73|501.19|498.39|0
1638494430000|2021-12-03 01:20:30|501.02|498.22|501.19|498.39|501.19|498.39|501.02|498.22|0
1638494440000|2021-12-03 01:20:40|501.36|498.56|501.36|498.56|501.36|498.56|501.36|498.56|0
1638494450000|2021-12-03 01:20:50|501.27|498.47|501.27|498.47|501.27|498.47|501.27|498.47|0
1638494460000|2021-12-03 01:21:00|501.19|498.39|501.36|498.56|501.36|498.56|501.19|498.39|0
1638494470000|2021-12-03 01:21:10|501.02|498.22|501.36|498.56|501.36|498.56|501.02|498.22|0
1638494480000|2021-12-03 01:21:20|501.27|498.47|500.76|497.96|501.27|498.47|500.76|497.96|0
1638494490000|2021-12-03 01:21:30|500.68|497.88|500.85|498.05|500.85|498.05|500.68|497.88|0
1638494500000|2021-12-03 01:21:40|500.68|497.88|500|497.2|500.68|497.88|500|497.2|0
1638494510000|2021-12-03 01:21:50|499.91|497.11|499.83|497.03|499.91|497.11|499.83|497.03|0
1638494520000|2021-12-03 01:22:00|499.66|496.86|499.49|496.69|499.66|496.86|499.49|496.69|0
1638494530000|2021-12-03 01:22:10|499.4|496.6|499.32|496.52|499.4|496.6|499.15|496.35|0
1638494540000|2021-12-03 01:22:20|499.15|496.35|499.15|496.35|499.15|496.35|498.81|496.01|0
1638494550000|2021-12-03 01:22:30|499.07|496.27|499.15|496.35|499.15|496.35|499.07|496.27|0
1638494560000|2021-12-03 01:22:40|499.23|496.43|499.4|496.6|499.49|496.69|499.23|496.43|0
1638494570000|2021-12-03 01:22:50|499.49|496.69|499.83|497.03|499.83|497.03|499.49|496.69|0
1638494580000|2021-12-03 01:23:00|500|497.2|500.17|497.37|500.17|497.37|500|497.2|0
1638494590000|2021-12-03 01:23:10|500|497.2|500.08|497.28|500.08|497.28|500|497.2|0
1638494600000|2021-12-03 01:23:20|500.17|497.37|500.34|497.54|500.34|497.54|500.17|497.37|0
1638494610000|2021-12-03 01:23:30|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1638494620000|2021-12-03 01:23:40|500.34|497.54|499.49|496.69|500.34|497.54|499.49|496.69|0
1638494630000|2021-12-03 01:23:50|499.32|496.52|499.66|496.86|499.66|496.86|499.32|496.52|0
1638494640000|2021-12-03 01:24:00|499.57|496.77|499.66|496.86|499.66|496.86|499.49|496.69|0
1638494650000|2021-12-03 01:24:10|499.49|496.69|499.23|496.43|499.49|496.69|499.23|496.43|0
1638494660000|2021-12-03 01:24:20|499.15|496.35|499.15|496.35|499.15|496.35|499.15|496.35|0
1638494670000|2021-12-03 01:24:30|499.23|496.43|498.81|496.01|499.23|496.43|498.81|496.01|0
1638494680000|2021-12-03 01:24:40|498.98|496.18|498.89|496.09|498.98|496.18|498.81|496.01|0
1638494690000|2021-12-03 01:24:50|498.81|496.01|498.81|496.01|498.89|496.09|498.81|496.01|0
1638494700000|2021-12-03 01:25:00|498.98|496.18|498.47|495.67|498.98|496.18|498.47|495.67|0
1638494710000|2021-12-03 01:25:10|498.81|496.01|498.98|496.18|498.98|496.18|498.81|496.01|0
1638494720000|2021-12-03 01:25:20|498.89|496.09|498.98|496.18|498.98|496.18|498.89|496.09|0
1638494730000|2021-12-03 01:25:30|499.23|496.43|498.72|495.92|499.23|496.43|498.72|495.92|0
1638494740000|2021-12-03 01:25:40|498.81|496.01|498.89|496.09|498.98|496.18|498.81|496.01|0
1638494760000|2021-12-03 01:26:00|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1638494770000|2021-12-03 01:26:10|498.89|496.09|498.81|496.01|498.89|496.09|498.81|496.01|0
1638494780000|2021-12-03 01:26:20|498.47|495.67|498.47|495.67|498.47|495.67|498.39|495.59|0
1638494790000|2021-12-03 01:26:30|498.39|495.59|498.47|495.67|498.47|495.67|498.39|495.59|0
1638494800000|2021-12-03 01:26:40|498.39|495.59|498.72|495.92|498.81|496.01|498.39|495.59|0
1638494810000|2021-12-03 01:26:50|498.64|495.84|498.64|495.84|498.64|495.84|498.64|495.84|0
1638494820000|2021-12-03 01:27:00|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1638494830000|2021-12-03 01:27:10|498.98|496.18|498.81|496.01|498.98|496.18|498.81|496.01|0
1638494840000|2021-12-03 01:27:20|498.89|496.09|498.81|496.01|498.89|496.09|498.72|495.92|0
1638494850000|2021-12-03 01:27:30|498.72|495.92|498.47|495.67|498.72|495.92|498.3|495.5|0
1638494860000|2021-12-03 01:27:40|498.55|495.75|498.47|495.67|498.55|495.75|498.47|495.67|0
1638494870000|2021-12-03 01:27:50|498.14|495.34|498.14|495.34|498.14|495.34|497.8|495|0
1638494880000|2021-12-03 01:28:00|497.97|495.17|497.97|495.17|497.97|495.17|497.97|495.17|0
1638494890000|2021-12-03 01:28:10|498.05|495.25|497.71|494.91|498.05|495.25|497.71|494.91|0
1638494900000|2021-12-03 01:28:20|497.8|495|497.8|495|497.8|495|497.8|495|0
1638494910000|2021-12-03 01:28:30|497.63|494.83|497.71|494.91|497.71|494.91|497.63|494.83|0
1638494920000|2021-12-03 01:28:40|497.8|495|497.8|495|497.8|495|497.63|494.83|0
1638494930000|2021-12-03 01:28:50|497.97|495.17|498.47|495.67|498.47|495.67|497.97|495.17|0
1638494940000|2021-12-03 01:29:00|498.3|495.5|498.22|495.42|498.3|495.5|498.22|495.42|0
1638494950000|2021-12-03 01:29:10|497.97|495.17|497.8|495|497.97|495.17|497.71|494.91|0
1638494960000|2021-12-03 01:29:20|497.63|494.83|497.63|494.83|497.71|494.91|497.63|494.83|0
1638494970000|2021-12-03 01:29:30|497.46|494.66|497.12|494.32|497.46|494.66|497.12|494.32|0
1638494980000|2021-12-03 01:29:40|496.95|494.15|496.45|493.65|496.95|494.15|496.45|493.65|0
1638494990000|2021-12-03 01:29:50|496.44|493.64|496.61|493.81|496.61|493.81|496.44|493.64|0
1638495000000|2021-12-03 01:30:00|496.44|493.64|495.6|492.8|496.53|493.73|495.6|492.8|0
1638495010000|2021-12-03 01:30:10|495.26|492.46|495.43|492.63|495.43|492.63|495.26|492.46|0
1638495020000|2021-12-03 01:30:20|495.6|492.8|495.1|492.3|495.6|492.8|495.1|492.3|0
1638495030000|2021-12-03 01:30:30|494.93|492.13|495.6|492.8|495.77|492.97|494.93|492.13|0
1638495040000|2021-12-03 01:30:40|495.77|492.97|496.11|493.31|496.11|493.31|495.77|492.97|0
1638495050000|2021-12-03 01:30:50|496.19|493.39|495.94|493.14|496.28|493.48|495.77|492.97|0
1638495060000|2021-12-03 01:31:00|496.11|493.31|495.6|492.8|496.11|493.31|495.51|492.71|0
1638495070000|2021-12-03 01:31:10|494.93|492.13|494.33|491.53|494.93|492.13|494.33|491.53|0
1638495080000|2021-12-03 01:31:20|494.25|491.45|494.42|491.62|494.42|491.62|494.25|491.45|0
1638495090000|2021-12-03 01:31:30|494.59|491.79|494.59|491.79|494.59|491.79|494.25|491.45|0
1638495100000|2021-12-03 01:31:40|494.42|491.62|494.33|491.53|494.76|491.96|494.33|491.53|0
1638495110000|2021-12-03 01:31:50|494.42|491.62|494.67|491.87|494.67|491.87|494.42|491.62|0
1638495120000|2021-12-03 01:32:00|494.59|491.79|494.25|491.45|494.59|491.79|494.08|491.28|0
1638495130000|2021-12-03 01:32:10|494.16|491.36|494.76|491.96|494.76|491.96|494.16|491.36|0
1638495140000|2021-12-03 01:32:20|494.93|492.13|494.42|491.62|494.93|492.13|494.25|491.45|0
1638495150000|2021-12-03 01:32:30|494.67|491.87|495.17|492.37|495.17|492.37|494.59|491.79|0
1638495160000|2021-12-03 01:32:40|495.09|492.29|495.09|492.29|495.09|492.29|494.93|492.13|0
1638495170000|2021-12-03 01:32:50|495.01|492.21|494.33|491.53|495.01|492.21|494.33|491.53|0
1638495180000|2021-12-03 01:33:00|493.91|491.11|494.08|491.28|494.08|491.28|493.75|490.95|0
1638495190000|2021-12-03 01:33:10|494.16|491.36|494.08|491.28|494.16|491.36|494.08|491.28|0
1638495200000|2021-12-03 01:33:20|494.42|491.62|494.33|491.53|494.42|491.62|494.33|491.53|0
1638495210000|2021-12-03 01:33:30|494.42|491.62|494.33|491.53|494.42|491.62|494.33|491.53|0
1638495220000|2021-12-03 01:33:40|494.42|491.62|494.42|491.62|494.42|491.62|494.42|491.62|0
1638495230000|2021-12-03 01:33:50|494.25|491.45|494.76|491.96|494.76|491.96|494.25|491.45|0
1638495240000|2021-12-03 01:34:00|494.84|492.04|494.5|491.7|494.84|492.04|494.25|491.45|0
1638495250000|2021-12-03 01:34:10|494.33|491.53|494.25|491.45|494.33|491.53|494.25|491.45|0
1638495260000|2021-12-03 01:34:20|494.42|491.62|494.92|492.12|494.92|492.12|494.25|491.45|0
1638495270000|2021-12-03 01:34:30|495.26|492.46|494.92|492.12|495.26|492.46|494.92|492.12|0
1638495280000|2021-12-03 01:34:40|494.59|491.79|494.67|491.87|494.76|491.96|494.42|491.62|0
1638495290000|2021-12-03 01:34:50|494.76|491.96|495.43|492.63|495.43|492.63|494.76|491.96|0
1638495300000|2021-12-03 01:35:00|495.26|492.46|495.09|492.29|495.26|492.46|495.09|492.29|0
1638495310000|2021-12-03 01:35:10|494.76|491.96|494.25|491.45|494.76|491.96|494.25|491.45|0
1638495320000|2021-12-03 01:35:20|494.33|491.53|494.25|491.45|494.33|491.53|494.08|491.28|0
1638495330000|2021-12-03 01:35:30|494.42|491.62|494.33|491.53|494.42|491.62|494.33|491.53|0
1638495340000|2021-12-03 01:35:40|494.25|491.45|493.91|491.11|494.25|491.45|493.91|491.11|0
1638495350000|2021-12-03 01:35:50|493.74|490.94|493.91|491.11|493.91|491.11|493.74|490.94|0
1638495360000|2021-12-03 01:36:00|493.74|490.94|492.9|490.1|493.74|490.94|492.9|490.1|0
1638495370000|2021-12-03 01:36:10|493.07|490.27|493.91|491.11|493.91|491.11|493.07|490.27|0
1638495380000|2021-12-03 01:36:20|493.83|491.03|493.83|491.03|493.91|491.11|493.74|490.94|0
1638495390000|2021-12-03 01:36:30|493.82|491.02|493.91|491.11|493.91|491.11|493.74|490.94|0
1638495400000|2021-12-03 01:36:40|493.74|490.94|493.91|491.11|493.91|491.11|493.74|490.94|0
1638495410000|2021-12-03 01:36:50|493.82|491.02|493.74|490.94|493.82|491.02|493.74|490.94|0
1638495420000|2021-12-03 01:37:00|493.41|490.61|493.24|490.44|493.41|490.61|493.15|490.35|0
1638495430000|2021-12-03 01:37:10|493.07|490.27|493.49|490.69|493.49|490.69|493.07|490.27|0
1638495440000|2021-12-03 01:37:20|493.41|490.61|493.07|490.27|493.41|490.61|493.07|490.27|0
1638495450000|2021-12-03 01:37:30|493.41|490.61|492.73|489.93|493.41|490.61|492.73|489.93|0
1638495460000|2021-12-03 01:37:40|492.9|490.1|492.9|490.1|492.9|490.1|492.73|489.93|0
1638495470000|2021-12-03 01:37:50|492.57|489.77|492.4|489.6|492.57|489.77|492.14|489.34|0
1638495480000|2021-12-03 01:38:00|492.06|489.26|492.4|489.6|492.4|489.6|492.06|489.26|0
1638495490000|2021-12-03 01:38:10|491.89|489.09|493.01|490.21|493.18|490.38|491.89|489.09|0
1638495500000|2021-12-03 01:38:20|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1638495510000|2021-12-03 01:38:30|493.1|490.3|493.01|490.21|493.1|490.3|493.01|490.21|0
1638495520000|2021-12-03 01:38:40|492.93|490.13|493.43|490.63|493.43|490.63|492.93|490.13|0
1638495530000|2021-12-03 01:38:50|493.26|490.46|493.34|490.54|493.43|490.63|493.26|490.46|0
1638495540000|2021-12-03 01:39:00|493.6|490.8|493.43|490.63|493.6|490.8|493.26|490.46|0
1638495550000|2021-12-03 01:39:10|493.6|490.8|493.77|490.97|493.77|490.97|493.6|490.8|0
1638495560000|2021-12-03 01:39:20|493.43|490.63|493.43|490.63|493.43|490.63|493.34|490.54|0
1638495570000|2021-12-03 01:39:30|493.1|490.3|493.26|490.46|493.26|490.46|492.93|490.13|0
1638495580000|2021-12-03 01:39:40|493.68|490.88|494.1|491.3|494.1|491.3|493.6|490.8|0
1638495590000|2021-12-03 01:39:50|493.94|491.14|493.6|490.8|494.1|491.3|493.6|490.8|0
1638495600000|2021-12-03 01:40:00|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1638495610000|2021-12-03 01:40:10|493.6|490.8|493.09|490.29|493.6|490.8|493.09|490.29|0
1638495620000|2021-12-03 01:40:20|493.01|490.21|493.26|490.46|493.26|490.46|493.01|490.21|0
1638495630000|2021-12-03 01:40:30|493.09|490.29|493.51|490.71|493.51|490.71|493.09|490.29|0
1638495640000|2021-12-03 01:40:40|493.6|490.8|493.68|490.88|493.68|490.88|493.6|490.8|0
1638495650000|2021-12-03 01:40:50|493.93|491.13|493.68|490.88|493.93|491.13|493.6|490.8|0
1638495660000|2021-12-03 01:41:00|493.6|490.8|493.68|490.88|493.68|490.88|493.43|490.63|0
1638495670000|2021-12-03 01:41:10|493.51|490.71|493.6|490.8|493.6|490.8|493.51|490.71|0
1638495680000|2021-12-03 01:41:20|493.68|490.88|493.6|490.8|493.68|490.88|493.6|490.8|0
1638495690000|2021-12-03 01:41:30|493.34|490.54|493.68|490.88|493.68|490.88|493.34|490.54|0
1638495700000|2021-12-03 01:41:40|493.6|490.8|493.6|490.8|493.6|490.8|493.34|490.54|0
1638495710000|2021-12-03 01:41:50|493.43|490.63|493.26|490.46|493.43|490.63|493.26|490.46|0
1638495720000|2021-12-03 01:42:00|492.5|489.7|492.25|489.45|492.59|489.79|492.25|489.45|0
1638495730000|2021-12-03 01:42:10|492.09|489.29|492.17|489.37|492.17|489.37|491.92|489.12|0
1638495740000|2021-12-03 01:42:20|492.09|489.29|491.92|489.12|492.09|489.29|491.92|489.12|0
1638495750000|2021-12-03 01:42:30|492.09|489.29|491.92|489.12|492.25|489.45|491.92|489.12|0
1638495760000|2021-12-03 01:42:40|491.75|488.95|491.92|489.12|492.09|489.29|491.75|488.95|0
1638495770000|2021-12-03 01:42:50|492.09|489.29|492.42|489.62|492.42|489.62|492.09|489.29|0
1638495780000|2021-12-03 01:43:00|492.25|489.45|492.09|489.29|492.42|489.62|492.09|489.29|0
1638495790000|2021-12-03 01:43:10|491.92|489.12|491.66|488.86|491.92|489.12|491.58|488.78|0
1638495800000|2021-12-03 01:43:20|491.58|488.78|489.91|487.11|491.58|488.78|489.91|487.11|0
1638495810000|2021-12-03 01:43:30|490.32|487.52|490.24|487.44|490.41|487.61|490.24|487.44|0
1638495820000|2021-12-03 01:43:40|490.32|487.52|490.41|487.61|490.41|487.61|490.24|487.44|0
1638495830000|2021-12-03 01:43:50|490.24|487.44|490.24|487.44|490.24|487.44|490.15|487.35|0
1638495840000|2021-12-03 01:44:00|490.41|487.61|489.99|487.19|490.41|487.61|489.99|487.19|0
1638495850000|2021-12-03 01:44:10|490.07|487.27|490.32|487.52|490.41|487.61|490.07|487.27|0
1638495860000|2021-12-03 01:44:20|489.91|487.11|489.82|487.02|489.91|487.11|489.82|487.02|0
1638495870000|2021-12-03 01:44:30|490.15|487.35|490.41|487.61|490.58|487.78|490.15|487.35|0
1638495880000|2021-12-03 01:44:40|490.24|487.44|490.82|488.02|490.82|488.02|490.24|487.44|0
1638495890000|2021-12-03 01:44:50|490.74|487.94|491.08|488.28|491.08|488.28|490.74|487.94|0
1638495900000|2021-12-03 01:45:00|490.91|488.11|488.57|485.77|490.91|488.11|488.57|485.77|0
1638495910000|2021-12-03 01:45:10|488.23|485.43|488.48|485.68|488.73|485.93|488.23|485.43|0
1638495920000|2021-12-03 01:45:20|488.4|485.6|488.4|485.6|488.57|485.77|488.31|485.51|0
1638495930000|2021-12-03 01:45:30|488.73|485.93|488.65|485.85|488.73|485.93|488.57|485.77|0
1638495940000|2021-12-03 01:45:40|488.4|485.6|487.4|484.6|488.4|485.6|487.4|484.6|0
1638495950000|2021-12-03 01:45:50|487.23|484.43|487.4|484.6|487.4|484.6|487.06|484.26|0
1638495960000|2021-12-03 01:46:00|487.56|484.76|487.4|484.6|487.56|484.76|486.97|484.17|0
1638495970000|2021-12-03 01:46:10|487.48|484.68|487.9|485.1|487.9|485.1|487.48|484.68|0
1638495980000|2021-12-03 01:46:20|487.98|485.18|488.23|485.43|488.23|485.43|487.98|485.18|0
1638495990000|2021-12-03 01:46:30|488.4|485.6|488.06|485.26|488.4|485.6|487.81|485.01|0
1638496000000|2021-12-03 01:46:40|488.14|485.34|488.23|485.43|488.4|485.6|488.14|485.34|0
1638496010000|2021-12-03 01:46:50|488.73|485.93|488.9|486.1|488.9|486.1|488.65|485.85|0
1638496020000|2021-12-03 01:47:00|488.81|486.01|488.73|485.93|488.81|486.01|488.73|485.93|0
1638496030000|2021-12-03 01:47:10|488.81|486.01|489.07|486.27|489.07|486.27|488.81|486.01|0
1638496040000|2021-12-03 01:47:20|489.23|486.43|489.74|486.94|489.74|486.94|489.15|486.35|0
1638496050000|2021-12-03 01:47:30|489.57|486.77|489.23|486.43|489.57|486.77|489.23|486.43|0
1638496060000|2021-12-03 01:47:40|489.57|486.77|489.4|486.6|489.57|486.77|489.4|486.6|0
1638496070000|2021-12-03 01:47:50|489.48|486.68|490.07|487.27|490.07|487.27|489.48|486.68|0
1638496080000|2021-12-03 01:48:00|489.82|487.02|489.74|486.94|489.82|487.02|489.74|486.94|0
1638496090000|2021-12-03 01:48:10|489.9|487.1|489.74|486.94|489.9|487.1|489.74|486.94|0
1638496100000|2021-12-03 01:48:20|489.9|487.1|490.07|487.27|490.07|487.27|489.74|486.94|0
1638496110000|2021-12-03 01:48:30|489.9|487.1|489.74|486.94|489.9|487.1|489.74|486.94|0
1638496120000|2021-12-03 01:48:40|489.57|486.77|490.24|487.44|490.24|487.44|489.57|486.77|0
1638496130000|2021-12-03 01:48:50|490.07|487.27|490.07|487.27|490.32|487.52|490.07|487.27|0
1638496140000|2021-12-03 01:49:00|490.24|487.44|489.65|486.85|490.24|487.44|489.65|486.85|0
1638496150000|2021-12-03 01:49:10|489.9|487.1|490.07|487.27|490.24|487.44|489.9|487.1|0
1638496160000|2021-12-03 01:49:20|489.74|486.94|489.57|486.77|489.74|486.94|489.57|486.77|0
1638496170000|2021-12-03 01:49:30|489.48|486.68|489.23|486.43|489.48|486.68|489.23|486.43|0
1638496180000|2021-12-03 01:49:40|488.81|486.01|488.9|486.1|488.9|486.1|488.56|485.76|0
1638496190000|2021-12-03 01:49:50|489.07|486.27|488.9|486.1|489.07|486.27|488.9|486.1|0
1638496200000|2021-12-03 01:50:00|488.81|486.01|489.4|486.6|489.4|486.6|488.73|485.93|0
1638496210000|2021-12-03 01:50:10|489.23|486.43|489.73|486.93|489.73|486.93|489.23|486.43|0
1638496220000|2021-12-03 01:50:20|489.65|486.85|490.07|487.27|490.07|487.27|489.65|486.85|0
1638496230000|2021-12-03 01:50:30|490.24|487.44|490.4|487.6|490.4|487.6|490.24|487.44|0
1638496240000|2021-12-03 01:50:40|490.24|487.44|491.08|488.28|491.08|488.28|490.24|487.44|0
1638496250000|2021-12-03 01:50:50|490.91|488.11|490.91|488.11|490.91|488.11|490.74|487.94|0
1638496260000|2021-12-03 01:51:00|491.07|488.27|491.07|488.27|491.07|488.27|490.82|488.02|0
1638496270000|2021-12-03 01:51:10|490.91|488.11|491.49|488.69|491.49|488.69|490.74|487.94|0
1638496280000|2021-12-03 01:51:20|491.41|488.61|491.41|488.61|491.66|488.86|491.41|488.61|0
1638496290000|2021-12-03 01:51:30|491.58|488.78|491.58|488.78|491.75|488.95|491.58|488.78|0
1638496300000|2021-12-03 01:51:40|491.41|488.61|491.32|488.52|491.41|488.61|491.32|488.52|0
1638496310000|2021-12-03 01:51:50|491.41|488.61|491.66|488.86|491.66|488.86|491.41|488.61|0
1638496320000|2021-12-03 01:52:00|491.75|488.95|491.49|488.69|491.75|488.95|491.49|488.69|0
1638496330000|2021-12-03 01:52:10|491.41|488.61|491.24|488.44|491.41|488.61|491.24|488.44|0
1638496340000|2021-12-03 01:52:20|490.91|488.11|491.07|488.27|491.07|488.27|490.91|488.11|0
1638496350000|2021-12-03 01:52:30|490.91|488.11|491.74|488.94|491.74|488.94|490.91|488.11|0
1638496360000|2021-12-03 01:52:40|491.91|489.11|491.99|489.19|492.08|489.28|491.91|489.11|0
1638496370000|2021-12-03 01:52:50|491.91|489.11|491.58|488.78|491.91|489.11|491.58|488.78|0
1638496380000|2021-12-03 01:53:00|491.66|488.86|491.24|488.44|491.66|488.86|491.24|488.44|0
1638496390000|2021-12-03 01:53:10|491.07|488.27|491.41|488.61|491.41|488.61|491.07|488.27|0
1638496400000|2021-12-03 01:53:20|491.58|488.78|491.91|489.11|491.91|489.11|491.41|488.61|0
1638496420000|2021-12-03 01:53:40|491.58|488.78|491.58|488.78|491.74|488.94|491.58|488.78|0
1638496430000|2021-12-03 01:53:50|491.24|488.44|491.15|488.35|491.24|488.44|491.07|488.27|0
1638496440000|2021-12-03 01:54:00|491.07|488.27|491.24|488.44|491.24|488.44|491.07|488.27|0
1638496450000|2021-12-03 01:54:10|491.07|488.27|491.15|488.35|491.24|488.44|491.07|488.27|0
1638496460000|2021-12-03 01:54:20|490.91|488.11|490.74|487.94|490.91|488.11|490.74|487.94|0
1638496470000|2021-12-03 01:54:30|490.57|487.77|490.82|488.02|490.82|488.02|490.57|487.77|0
1638496480000|2021-12-03 01:54:40|490.99|488.19|491.24|488.44|491.24|488.44|490.99|488.19|0
1638496490000|2021-12-03 01:54:50|491.41|488.61|491.74|488.94|491.74|488.94|491.41|488.61|0
1638496500000|2021-12-03 01:55:00|491.58|488.78|491.41|488.61|491.58|488.78|491.41|488.61|0
1638496510000|2021-12-03 01:55:10|491.24|488.44|491.49|488.69|491.49|488.69|491.24|488.44|0
1638496520000|2021-12-03 01:55:20|491.58|488.78|491.91|489.11|491.91|489.11|491.58|488.78|0
1638496530000|2021-12-03 01:55:30|491.74|488.94|492.41|489.61|492.41|489.61|491.74|488.94|0
1638496540000|2021-12-03 01:55:40|492.58|489.78|492.75|489.95|492.75|489.95|492.33|489.53|0
1638496550000|2021-12-03 01:55:50|492.83|490.03|492.92|490.12|493.09|490.29|492.83|490.03|0
1638496560000|2021-12-03 01:56:00|493|490.2|492.92|490.12|493.09|490.29|492.92|490.12|0
1638496570000|2021-12-03 01:56:10|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1638496580000|2021-12-03 01:56:20|492.83|490.03|493.09|490.29|493.09|490.29|492.83|490.03|0
1638496590000|2021-12-03 01:56:30|492.75|489.95|493|490.2|493|490.2|492.75|489.95|0
1638496600000|2021-12-03 01:56:40|492.83|490.03|492.58|489.78|492.83|490.03|492.58|489.78|0
1638496610000|2021-12-03 01:56:50|492.92|490.12|493.09|490.29|493.09|490.29|492.92|490.12|0
1638496620000|2021-12-03 01:57:00|493.25|490.45|493.33|490.53|493.33|490.53|493.25|490.45|0
1638496630000|2021-12-03 01:57:10|493.25|490.45|492.75|489.95|493.25|490.45|492.66|489.86|0
1638496640000|2021-12-03 01:57:20|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1638496650000|2021-12-03 01:57:30|492.41|489.61|492.58|489.78|492.58|489.78|492.41|489.61|0
1638496660000|2021-12-03 01:57:40|493.17|490.37|492.92|490.12|493.17|490.37|492.92|490.12|0
1638496670000|2021-12-03 01:57:50|493|490.2|492.83|490.03|493|490.2|492.83|490.03|0
1638496680000|2021-12-03 01:58:00|492.41|489.61|492.75|489.95|492.75|489.95|492.41|489.61|0
1638496690000|2021-12-03 01:58:10|492.83|490.03|493|490.2|493.08|490.28|492.83|490.03|0
1638496700000|2021-12-03 01:58:20|493.08|490.28|493.08|490.28|493.08|490.28|493|490.2|0
1638496710000|2021-12-03 01:58:30|493|490.2|492.75|489.95|493|490.2|492.75|489.95|0
1638496720000|2021-12-03 01:58:40|492.92|490.12|493.08|490.28|493.08|490.28|492.92|490.12|0
1638496730000|2021-12-03 01:58:50|492.58|489.78|493|490.2|493|490.2|492.58|489.78|0
1638496740000|2021-12-03 01:59:00|492.92|490.12|492.58|489.78|492.92|490.12|492.41|489.61|0
1638496750000|2021-12-03 01:59:10|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1638496760000|2021-12-03 01:59:20|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1638496770000|2021-12-03 01:59:30|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1638496780000|2021-12-03 01:59:40|493.25|490.45|493.42|490.62|493.42|490.62|493.25|490.45|0
1638496800000|2021-12-03 02:00:00|493.25|490.45|493.59|490.79|493.59|490.79|493.25|490.45|0
1638496810000|2021-12-03 02:00:10|493.42|490.62|493.5|490.7|493.59|490.79|493.42|490.62|0
1638496820000|2021-12-03 02:00:20|493.59|490.79|493.42|490.62|493.59|490.79|493.25|490.45|0
1638496830000|2021-12-03 02:00:30|493.25|490.45|492.83|490.03|493.25|490.45|492.83|490.03|0
1638496840000|2021-12-03 02:00:40|492.92|490.12|492.92|490.12|492.92|490.12|492.83|490.03|0
1638496850000|2021-12-03 02:00:50|493|490.2|493.5|490.7|493.5|490.7|493|490.2|0
1638496860000|2021-12-03 02:01:00|493.59|490.79|494.26|491.46|494.26|491.46|493.59|490.79|0
1638496870000|2021-12-03 02:01:10|494.43|491.63|494.43|491.63|494.43|491.63|494.26|491.46|0
1638496880000|2021-12-03 02:01:20|494.34|491.54|493.92|491.12|494.34|491.54|493.92|491.12|0
1638496890000|2021-12-03 02:01:30|494.09|491.29|493.84|491.04|494.09|491.29|493.84|491.04|0
1638496900000|2021-12-03 02:01:40|493.92|491.12|493.76|490.96|493.92|491.12|493.76|490.96|0
1638496910000|2021-12-03 02:01:50|494.26|491.46|494.26|491.46|494.26|491.46|494.26|491.46|0
1638496920000|2021-12-03 02:02:00|494.6|491.8|494.43|491.63|494.6|491.8|494.34|491.54|0
1638496930000|2021-12-03 02:02:10|494.26|491.46|494.6|491.8|494.6|491.8|494.26|491.46|0
1638496940000|2021-12-03 02:02:20|494.51|491.71|494.76|491.96|494.76|491.96|494.43|491.63|0
1638496950000|2021-12-03 02:02:30|494.43|491.63|494.51|491.71|494.6|491.8|494.43|491.63|0
1638496960000|2021-12-03 02:02:40|494.6|491.8|494.51|491.71|494.6|491.8|494.51|491.71|0
1638496970000|2021-12-03 02:02:50|494.43|491.63|494.34|491.54|494.43|491.63|494.34|491.54|0
1638496980000|2021-12-03 02:03:00|494.43|491.63|494.76|491.96|494.76|491.96|494.43|491.63|0
1638496990000|2021-12-03 02:03:10|495.01|492.21|494.93|492.13|495.01|492.21|494.93|492.13|0
1638497000000|2021-12-03 02:03:20|494.76|491.96|494.76|491.96|494.93|492.13|494.76|491.96|0
1638497010000|2021-12-03 02:03:30|494.84|492.04|494.76|491.96|494.84|492.04|494.76|491.96|0
1638497020000|2021-12-03 02:03:40|494.93|492.13|494.84|492.04|494.93|492.13|494.84|492.04|0
1638497030000|2021-12-03 02:03:50|495.1|492.3|494.76|491.96|495.1|492.3|494.76|491.96|0
1638497050000|2021-12-03 02:04:10|494.93|492.13|494.93|492.13|494.93|492.13|494.76|491.96|0
1638497060000|2021-12-03 02:04:20|494.76|491.96|494.84|492.04|494.84|492.04|494.76|491.96|0
1638497070000|2021-12-03 02:04:30|494.93|492.13|495.1|492.3|495.1|492.3|494.84|492.04|0
1638497080000|2021-12-03 02:04:40|495.44|492.64|495.44|492.64|495.77|492.97|495.44|492.64|0
1638497090000|2021-12-03 02:04:50|494.93|492.13|494.17|491.37|494.93|492.13|494.17|491.37|0
1638497100000|2021-12-03 02:05:00|493.92|491.12|493.92|491.12|493.92|491.12|493.59|490.79|0
1638497110000|2021-12-03 02:05:10|494.26|491.46|494.76|491.96|494.93|492.13|494.26|491.46|0
1638497120000|2021-12-03 02:05:20|494.67|491.87|494.43|491.63|494.67|491.87|494.43|491.63|0
1638497130000|2021-12-03 02:05:30|494.17|491.37|494.26|491.46|494.26|491.46|494.17|491.37|0
1638497140000|2021-12-03 02:05:40|494.43|491.63|494.34|491.54|494.43|491.63|494.26|491.46|0
1638497150000|2021-12-03 02:05:50|494.26|491.46|494|491.2|494.26|491.46|493.92|491.12|0
1638497160000|2021-12-03 02:06:00|493.75|490.95|494.43|491.63|494.43|491.63|493.75|490.95|0
1638497170000|2021-12-03 02:06:10|494.59|491.79|494.51|491.71|494.59|491.79|494.51|491.71|0
1638497180000|2021-12-03 02:06:20|494.34|491.54|494.09|491.29|494.34|491.54|494.09|491.29|0
1638497190000|2021-12-03 02:06:30|493.92|491.12|493.25|490.45|493.92|491.12|493.25|490.45|0
1638497200000|2021-12-03 02:06:40|493.42|490.62|493.42|490.62|493.42|490.62|493.33|490.53|0
1638497210000|2021-12-03 02:06:50|493.58|490.78|493.5|490.7|493.75|490.95|493.5|490.7|0
1638497220000|2021-12-03 02:07:00|493.58|490.78|492.74|489.94|493.58|490.78|492.74|489.94|0
1638497230000|2021-12-03 02:07:10|492.91|490.11|492.91|490.11|492.91|490.11|492.74|489.94|0
1638497240000|2021-12-03 02:07:20|493.08|490.28|493.08|490.28|493.08|490.28|493.08|490.28|0
1638497250000|2021-12-03 02:07:30|492.91|490.11|492.82|490.02|492.91|490.11|492.74|489.94|0
1638497260000|2021-12-03 02:07:40|492.74|489.94|492.82|490.02|492.82|490.02|492.74|489.94|0
1638497270000|2021-12-03 02:07:50|492.91|490.11|494.26|491.46|494.42|491.62|492.91|490.11|0
1638497280000|2021-12-03 02:08:00|494.34|491.54|494.26|491.46|494.34|491.54|494.26|491.46|0
1638497290000|2021-12-03 02:08:10|494.42|491.62|493.92|491.12|494.59|491.79|493.83|491.03|0
1638497300000|2021-12-03 02:08:20|493.83|491.03|493.75|490.95|493.92|491.12|493.75|490.95|0
1638497310000|2021-12-03 02:08:30|494.09|491.29|494.42|491.62|494.42|491.62|493.92|491.12|0
1638497320000|2021-12-03 02:08:40|494.09|491.29|494.26|491.46|494.26|491.46|494.09|491.29|0
1638497330000|2021-12-03 02:08:50|494.09|491.29|493.92|491.12|494.09|491.29|493.92|491.12|0
1638497340000|2021-12-03 02:09:00|493.42|490.62|493.75|490.95|493.75|490.95|493.42|490.62|0
1638497350000|2021-12-03 02:09:10|494.26|491.46|493.92|491.12|494.26|491.46|493.92|491.12|0
1638497360000|2021-12-03 02:09:20|493.75|490.95|493.41|490.61|493.75|490.95|493.41|490.61|0
1638497370000|2021-12-03 02:09:30|493.33|490.53|493.5|490.7|493.58|490.78|493.33|490.53|0
1638497380000|2021-12-03 02:09:40|493.33|490.53|493.16|490.36|493.75|490.95|493.16|490.36|0
1638497390000|2021-12-03 02:09:50|493.41|490.61|493.25|490.45|493.5|490.7|493.25|490.45|0
1638497400000|2021-12-03 02:10:00|493.58|490.78|493.5|490.7|493.58|490.78|493.41|490.61|0
1638497410000|2021-12-03 02:10:10|493.58|490.78|493.25|490.45|493.58|490.78|493.08|490.28|0
1638497420000|2021-12-03 02:10:20|493.16|490.36|493.25|490.45|493.25|490.45|493.08|490.28|0
1638497430000|2021-12-03 02:10:30|492.99|490.19|493.08|490.28|493.08|490.28|492.91|490.11|0
1638497440000|2021-12-03 02:10:40|492.99|490.19|493.08|490.28|493.08|490.28|492.99|490.19|0
1638497450000|2021-12-03 02:10:50|492.91|490.11|492.82|490.02|493.08|490.28|492.82|490.02|0
1638497460000|2021-12-03 02:11:00|492.91|490.11|493.08|490.28|493.08|490.28|492.91|490.11|0
1638497470000|2021-12-03 02:11:10|493.25|490.45|493.25|490.45|493.25|490.45|493.08|490.28|0
1638497480000|2021-12-03 02:11:20|493.16|490.36|493.08|490.28|493.25|490.45|493.08|490.28|0
1638497490000|2021-12-03 02:11:30|492.99|490.19|492.65|489.85|492.99|490.19|492.65|489.85|0
1638497500000|2021-12-03 02:11:40|492.74|489.94|492.74|489.94|492.91|490.11|492.74|489.94|0
1638497510000|2021-12-03 02:11:50|492.91|490.11|493.08|490.28|493.08|490.28|492.91|490.11|0
1638497520000|2021-12-03 02:12:00|492.74|489.94|493.08|490.28|493.08|490.28|492.74|489.94|0
1638497530000|2021-12-03 02:12:10|493.16|490.36|493.41|490.61|493.41|490.61|493.16|490.36|0
1638497540000|2021-12-03 02:12:20|493.58|490.78|493.92|491.12|493.92|491.12|493.58|490.78|0
1638497550000|2021-12-03 02:12:30|494.09|491.29|494.09|491.29|494.09|491.29|494.09|491.29|0
1638497560000|2021-12-03 02:12:40|494.59|491.79|495.09|492.29|495.09|492.29|494.42|491.62|0
1638497570000|2021-12-03 02:12:50|494.84|492.04|494.84|492.04|494.93|492.13|494.76|491.96|0
1638497580000|2021-12-03 02:13:00|495.09|492.29|494.76|491.96|495.09|492.29|494.76|491.96|0
1638497590000|2021-12-03 02:13:10|494.93|492.13|495.09|492.29|495.26|492.46|494.93|492.13|0
1638497600000|2021-12-03 02:13:20|495.26|492.46|495.01|492.21|495.26|492.46|495.01|492.21|0
1638497610000|2021-12-03 02:13:30|494.93|492.13|494.76|491.96|494.93|492.13|494.67|491.87|0
1638497620000|2021-12-03 02:13:40|495.09|492.29|494.76|491.96|495.09|492.29|494.67|491.87|0
1638497630000|2021-12-03 02:13:50|494.93|492.13|495.09|492.29|495.09|492.29|494.93|492.13|0
1638497640000|2021-12-03 02:14:00|494.93|492.13|495.09|492.29|495.09|492.29|494.93|492.13|0
1638497650000|2021-12-03 02:14:10|495.17|492.37|495.09|492.29|495.17|492.37|495.09|492.29|0
1638497660000|2021-12-03 02:14:20|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1638497670000|2021-12-03 02:14:30|494.93|492.13|495.09|492.29|495.09|492.29|494.93|492.13|0
1638497680000|2021-12-03 02:14:40|495.17|492.37|495.17|492.37|495.26|492.46|495.17|492.37|0
1638497690000|2021-12-03 02:14:50|495.09|492.29|495.17|492.37|495.17|492.37|495.09|492.29|0
1638497700000|2021-12-03 02:15:00|495.09|492.29|495.68|492.88|495.68|492.88|495.09|492.29|0
1638497710000|2021-12-03 02:15:10|495.51|492.71|495.09|492.29|495.51|492.71|495.09|492.29|0
1638497720000|2021-12-03 02:15:20|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1638497730000|2021-12-03 02:15:30|495.34|492.54|495.26|492.46|495.34|492.54|495.26|492.46|0
1638497740000|2021-12-03 02:15:40|495.01|492.21|494.76|491.96|495.01|492.21|494.76|491.96|0
1638497750000|2021-12-03 02:15:50|494.59|491.79|494.76|491.96|494.76|491.96|494.59|491.79|0
1638497760000|2021-12-03 02:16:00|495.26|492.46|495.43|492.63|495.43|492.63|495.26|492.46|0
1638497770000|2021-12-03 02:16:10|495.77|492.97|495.43|492.63|495.77|492.97|495.43|492.63|0
1638497780000|2021-12-03 02:16:20|495.09|492.29|495.09|492.29|495.09|492.29|495.09|492.29|0
1638497790000|2021-12-03 02:16:30|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1638497800000|2021-12-03 02:16:40|494.59|491.79|494.42|491.62|494.59|491.79|494.42|491.62|0
1638497810000|2021-12-03 02:16:50|494.08|491.28|494.08|491.28|494.08|491.28|494.08|491.28|0
1638497820000|2021-12-03 02:17:00|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1638497830000|2021-12-03 02:17:10|494.08|491.28|493.75|490.95|494.16|491.36|493.75|490.95|0
1638497840000|2021-12-03 02:17:20|493.91|491.11|493.91|491.11|493.91|491.11|493.75|490.95|0
1638497850000|2021-12-03 02:17:30|494|491.2|493.91|491.11|494|491.2|493.75|490.95|0
1638497860000|2021-12-03 02:17:40|493.83|491.03|493.75|490.95|493.91|491.11|493.75|490.95|0
1638497870000|2021-12-03 02:17:50|493.83|491.03|493.83|491.03|493.83|491.03|493.75|490.95|0
1638497880000|2021-12-03 02:18:00|493.91|491.11|493.91|491.11|493.91|491.11|493.83|491.03|0
1638497890000|2021-12-03 02:18:10|494.16|491.36|494.33|491.53|494.33|491.53|494.16|491.36|0
1638497900000|2021-12-03 02:18:20|494.25|491.45|494.16|491.36|494.25|491.45|494.16|491.36|0
1638497910000|2021-12-03 02:18:30|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1638497920000|2021-12-03 02:18:40|494.33|491.53|493.99|491.19|494.33|491.53|493.99|491.19|0
1638497930000|2021-12-03 02:18:50|493.91|491.11|493.91|491.11|493.91|491.11|493.83|491.03|0
1638497940000|2021-12-03 02:19:00|493.83|491.03|494.25|491.45|494.25|491.45|493.83|491.03|0
1638497950000|2021-12-03 02:19:10|494.08|491.28|494.75|491.95|494.75|491.95|494.08|491.28|0
1638497960000|2021-12-03 02:19:20|494.67|491.87|494.5|491.7|494.67|491.87|494.5|491.7|0
1638497970000|2021-12-03 02:19:30|493.66|490.86|493.75|490.95|493.75|490.95|493.66|490.86|0
1638497980000|2021-12-03 02:19:40|493.58|490.78|493.58|490.78|493.58|490.78|493.58|490.78|0
1638497990000|2021-12-03 02:19:50|493.32|490.52|492.99|490.19|493.32|490.52|492.99|490.19|0
1638498000000|2021-12-03 02:20:00|493.07|490.27|493.07|490.27|493.07|490.27|493.07|490.27|0
1638498010000|2021-12-03 02:20:10|492.91|490.11|493.07|490.27|493.07|490.27|492.91|490.11|0
1638498020000|2021-12-03 02:20:20|492.9|490.1|492.9|490.1|492.9|490.1|492.74|489.94|0
1638498030000|2021-12-03 02:20:30|492.82|490.02|492.99|490.19|492.99|490.19|492.82|490.02|0
1638498040000|2021-12-03 02:20:40|493.07|490.27|493.07|490.27|493.07|490.27|492.9|490.1|0
1638498050000|2021-12-03 02:20:50|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1638498060000|2021-12-03 02:21:00|492.82|490.02|492.57|489.77|492.82|490.02|492.57|489.77|0
1638498070000|2021-12-03 02:21:10|492.74|489.94|492.82|490.02|492.82|490.02|492.74|489.94|0
1638498080000|2021-12-03 02:21:20|492.9|490.1|492.74|489.94|492.99|490.19|492.74|489.94|0
1638498090000|2021-12-03 02:21:30|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1638498110000|2021-12-03 02:21:50|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1638498120000|2021-12-03 02:22:00|492.9|490.1|492.74|489.94|492.9|490.1|492.74|489.94|0
1638498130000|2021-12-03 02:22:10|492.82|490.02|492.9|490.1|492.9|490.1|492.82|490.02|0
1638498140000|2021-12-03 02:22:20|492.74|489.94|492.9|490.1|492.9|490.1|492.74|489.94|0
1638498150000|2021-12-03 02:22:30|492.74|489.94|492.23|489.43|492.74|489.94|492.23|489.43|0
1638498160000|2021-12-03 02:22:40|491.98|489.18|491.98|489.18|492.06|489.26|491.98|489.18|0
1638498170000|2021-12-03 02:22:50|492.06|489.26|492.23|489.43|492.23|489.43|492.06|489.26|0
1638498180000|2021-12-03 02:23:00|492.06|489.26|492.14|489.34|492.14|489.34|492.06|489.26|0
1638498190000|2021-12-03 02:23:10|492.06|489.26|492.23|489.43|492.23|489.43|492.06|489.26|0
1638498210000|2021-12-03 02:23:30|492.06|489.26|491.9|489.1|492.06|489.26|491.9|489.1|0
1638498220000|2021-12-03 02:23:40|492.06|489.26|491.98|489.18|492.06|489.26|491.98|489.18|0
1638498230000|2021-12-03 02:23:50|492.06|489.26|492.06|489.26|492.23|489.43|492.06|489.26|0
1638498240000|2021-12-03 02:24:00|491.9|489.1|492.06|489.26|492.06|489.26|491.9|489.1|0
1638498250000|2021-12-03 02:24:10|491.9|489.1|492.14|489.34|492.14|489.34|491.9|489.1|0
1638498260000|2021-12-03 02:24:20|492.06|489.26|491.9|489.1|492.06|489.26|491.9|489.1|0
1638498270000|2021-12-03 02:24:30|492.06|489.26|491.9|489.1|492.06|489.26|491.9|489.1|0
1638498280000|2021-12-03 02:24:40|492.06|489.26|491.98|489.18|492.06|489.26|491.9|489.1|0
1638498290000|2021-12-03 02:24:50|491.9|489.1|491.98|489.18|491.98|489.18|491.9|489.1|0
1638498300000|2021-12-03 02:25:00|491.9|489.1|492.73|489.93|492.73|489.93|491.9|489.1|0
1638498310000|2021-12-03 02:25:10|492.57|489.77|492.4|489.6|492.73|489.93|492.4|489.6|0
1638498320000|2021-12-03 02:25:20|492.57|489.77|492.65|489.85|492.73|489.93|492.57|489.77|0
1638498330000|2021-12-03 02:25:30|492.73|489.93|492.81|490.01|493.07|490.27|492.73|489.93|0
1638498340000|2021-12-03 02:25:40|492.9|490.1|492.9|490.1|492.9|490.1|492.81|490.01|0
1638498350000|2021-12-03 02:25:50|492.73|489.93|492.9|490.1|492.9|490.1|492.73|489.93|0
1638498360000|2021-12-03 02:26:00|492.98|490.18|492.57|489.77|492.98|490.18|492.4|489.6|0
1638498370000|2021-12-03 02:26:10|492.4|489.6|492.23|489.43|492.4|489.6|492.23|489.43|0
1638498380000|2021-12-03 02:26:20|492.06|489.26|492.23|489.43|492.23|489.43|492.06|489.26|0
1638498390000|2021-12-03 02:26:30|492.06|489.26|492.06|489.26|492.23|489.43|492.06|489.26|0
1638498400000|2021-12-03 02:26:40|492.4|489.6|492.06|489.26|492.4|489.6|491.89|489.09|0
1638498410000|2021-12-03 02:26:50|492.23|489.43|492.14|489.34|492.23|489.43|492.06|489.26|0
1638498420000|2021-12-03 02:27:00|492.23|489.43|492.14|489.34|492.23|489.43|492.14|489.34|0
1638498430000|2021-12-03 02:27:10|492.06|489.26|492.4|489.6|492.4|489.6|492.06|489.26|0
1638498440000|2021-12-03 02:27:20|492.23|489.43|492.4|489.6|492.4|489.6|492.23|489.43|0
1638498450000|2021-12-03 02:27:30|492.57|489.77|492.73|489.93|492.73|489.93|492.57|489.77|0
1638498460000|2021-12-03 02:27:40|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1638498470000|2021-12-03 02:27:50|492.06|489.26|491.89|489.09|492.06|489.26|491.89|489.09|0
1638498480000|2021-12-03 02:28:00|491.73|488.93|491.64|488.84|491.73|488.93|491.56|488.76|0
1638498490000|2021-12-03 02:28:10|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1638498500000|2021-12-03 02:28:20|491.39|488.59|491.47|488.67|491.73|488.93|491.39|488.59|0
1638498510000|2021-12-03 02:28:30|491.56|488.76|491.73|488.93|491.73|488.93|491.39|488.59|0
1638498520000|2021-12-03 02:28:40|491.89|489.09|492.23|489.43|492.23|489.43|491.89|489.09|0
1638498540000|2021-12-03 02:29:00|492.4|489.6|492.73|489.93|492.73|489.93|492.4|489.6|0
1638498550000|2021-12-03 02:29:10|492.56|489.76|492.81|490.01|492.9|490.1|492.56|489.76|0
1638498560000|2021-12-03 02:29:20|492.9|490.1|492.9|490.1|492.9|490.1|492.73|489.93|0
1638498570000|2021-12-03 02:29:30|493.07|490.27|493.07|490.27|493.07|490.27|492.9|490.1|0
1638498580000|2021-12-03 02:29:40|493.24|490.44|493.15|490.35|493.24|490.44|493.15|490.35|0
1638498590000|2021-12-03 02:29:50|493.24|490.44|493.24|490.44|493.24|490.44|493.07|490.27|0
1638498600000|2021-12-03 02:30:00|493.15|490.35|493.07|490.27|493.24|490.44|493.07|490.27|0
1638498610000|2021-12-03 02:30:10|492.9|490.1|492.73|489.93|492.9|490.1|492.73|489.93|0
1638498620000|2021-12-03 02:30:20|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1638498630000|2021-12-03 02:30:30|493.07|490.27|493.07|490.27|493.07|490.27|493.07|490.27|0
1638498640000|2021-12-03 02:30:40|492.9|490.1|493.07|490.27|493.07|490.27|492.9|490.1|0
1638498660000|2021-12-03 02:31:00|492.98|490.18|492.98|490.18|492.98|490.18|492.9|490.1|0
1638498670000|2021-12-03 02:31:10|492.81|490.01|493.07|490.27|493.07|490.27|492.81|490.01|0
1638498700000|2021-12-03 02:31:40|492.9|490.1|493.07|490.27|493.07|490.27|492.9|490.1|0
1638498730000|2021-12-03 02:32:10|493.23|490.43|492.9|490.1|493.23|490.43|492.9|490.1|0
1638498740000|2021-12-03 02:32:20|493.07|490.27|493.23|490.43|493.23|490.43|493.07|490.27|0
1638498760000|2021-12-03 02:32:40|493.07|490.27|492.98|490.18|493.07|490.27|492.98|490.18|0
1638498770000|2021-12-03 02:32:50|493.07|490.27|492.9|490.1|493.07|490.27|492.9|490.1|0
1638498780000|2021-12-03 02:33:00|492.81|490.01|492.23|489.43|492.9|490.1|492.23|489.43|0
1638498790000|2021-12-03 02:33:10|492.06|489.26|491.97|489.17|492.06|489.26|491.89|489.09|0
1638498800000|2021-12-03 02:33:20|492.06|489.26|492.39|489.59|492.39|489.59|492.06|489.26|0
1638498810000|2021-12-03 02:33:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1638498820000|2021-12-03 02:33:40|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1638498840000|2021-12-03 02:34:00|492.39|489.59|492.39|489.59|492.56|489.76|492.39|489.59|0
1638498850000|2021-12-03 02:34:10|492.56|489.76|492.9|490.1|492.9|490.1|492.56|489.76|0
1638498860000|2021-12-03 02:34:20|493.07|490.27|492.56|489.76|493.07|490.27|492.56|489.76|0
1638498870000|2021-12-03 02:34:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1638498880000|2021-12-03 02:34:40|492.9|490.1|492.56|489.76|492.9|490.1|492.56|489.76|0
1638498890000|2021-12-03 02:34:50|492.73|489.93|492.81|490.01|492.81|490.01|492.73|489.93|0
1638498900000|2021-12-03 02:35:00|492.9|490.1|492.73|489.93|492.9|490.1|492.73|489.93|0
1638498910000|2021-12-03 02:35:10|492.81|490.01|492.39|489.59|492.81|490.01|492.39|489.59|0
1638498920000|2021-12-03 02:35:20|492.47|489.67|492.81|490.01|492.9|490.1|492.47|489.67|0
1638498930000|2021-12-03 02:35:30|492.56|489.76|492.98|490.18|492.98|490.18|492.56|489.76|0
1638498940000|2021-12-03 02:35:40|492.9|490.1|492.9|490.1|493.06|490.26|492.9|490.1|0
1638498950000|2021-12-03 02:35:50|492.73|489.93|492.9|490.1|492.9|490.1|492.73|489.93|0
1638498960000|2021-12-03 02:36:00|492.81|490.01|492.9|490.1|492.9|490.1|492.81|490.01|0
1638498970000|2021-12-03 02:36:10|493.06|490.26|492.9|490.1|493.06|490.26|492.9|490.1|0
1638498980000|2021-12-03 02:36:20|492.73|489.93|492.73|489.93|492.9|490.1|492.73|489.93|0
1638498990000|2021-12-03 02:36:30|492.56|489.76|492.73|489.93|492.73|489.93|492.56|489.76|0
1638499000000|2021-12-03 02:36:40|492.64|489.84|492.64|489.84|492.64|489.84|492.56|489.76|0
1638499010000|2021-12-03 02:36:50|492.56|489.76|492.39|489.59|492.64|489.84|492.39|489.59|0
1638499020000|2021-12-03 02:37:00|492.22|489.42|492.39|489.59|492.39|489.59|492.22|489.42|0
1638499030000|2021-12-03 02:37:10|492.3|489.5|491.97|489.17|492.39|489.59|491.97|489.17|0
1638499040000|2021-12-03 02:37:20|492.39|489.59|492.39|489.59|492.39|489.59|492.22|489.42|0
1638499050000|2021-12-03 02:37:30|492.3|489.5|492.56|489.76|492.56|489.76|492.22|489.42|0
1638499060000|2021-12-03 02:37:40|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1638499070000|2021-12-03 02:37:50|492.22|489.42|492.3|489.5|492.3|489.5|492.22|489.42|0
1638499080000|2021-12-03 02:38:00|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1638499090000|2021-12-03 02:38:10|492.3|489.5|492.39|489.59|492.39|489.59|492.22|489.42|0
1638499100000|2021-12-03 02:38:20|492.56|489.76|492.73|489.93|492.73|489.93|492.56|489.76|0
1638499110000|2021-12-03 02:38:30|492.64|489.84|492.47|489.67|492.64|489.84|492.39|489.59|0
1638499120000|2021-12-03 02:38:40|492.39|489.59|492.47|489.67|492.56|489.76|492.39|489.59|0
1638499130000|2021-12-03 02:38:50|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1638499140000|2021-12-03 02:39:00|492.56|489.76|492.89|490.09|492.89|490.09|492.56|489.76|0
1638499150000|2021-12-03 02:39:10|492.73|489.93|492.06|489.26|492.73|489.93|492.06|489.26|0
1638499160000|2021-12-03 02:39:20|491.97|489.17|491.72|488.92|491.97|489.17|491.72|488.92|0
1638499170000|2021-12-03 02:39:30|491.55|488.75|491.8|489|491.8|489|491.55|488.75|0
1638499180000|2021-12-03 02:39:40|491.55|488.75|491.55|488.75|491.55|488.75|491.38|488.58|0
1638499190000|2021-12-03 02:39:50|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1638499200000|2021-12-03 02:40:00|492.05|489.25|492.05|489.25|492.22|489.42|492.05|489.25|0
1638499210000|2021-12-03 02:40:10|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1638499220000|2021-12-03 02:40:20|492.3|489.5|492.05|489.25|492.39|489.59|492.05|489.25|0
1638499230000|2021-12-03 02:40:30|492.22|489.42|491.8|489|492.22|489.42|491.8|489|0
1638499240000|2021-12-03 02:40:40|492.05|489.25|492.22|489.42|492.22|489.42|491.89|489.09|0
1638499250000|2021-12-03 02:40:50|492.39|489.59|492.05|489.25|492.39|489.59|492.05|489.25|0
1638499260000|2021-12-03 02:41:00|492.22|489.42|492.73|489.93|492.73|489.93|492.22|489.42|0
1638499270000|2021-12-03 02:41:10|492.56|489.76|492.81|490.01|492.81|490.01|492.39|489.59|0
1638499280000|2021-12-03 02:41:20|492.89|490.09|492.89|490.09|492.89|490.09|492.73|489.93|0
1638499290000|2021-12-03 02:41:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1638499300000|2021-12-03 02:41:40|492.05|489.25|492.3|489.5|492.3|489.5|492.05|489.25|0
1638499310000|2021-12-03 02:41:50|492.22|489.42|492.39|489.59|492.47|489.67|492.22|489.42|0
1638499320000|2021-12-03 02:42:00|492.05|489.25|492.3|489.5|492.3|489.5|492.05|489.25|0
1638499330000|2021-12-03 02:42:10|492.05|489.25|492.22|489.42|492.22|489.42|492.05|489.25|0
1638499340000|2021-12-03 02:42:20|492.13|489.33|492.22|489.42|492.22|489.42|492.05|489.25|0
1638499350000|2021-12-03 02:42:30|492.05|489.25|492.22|489.42|492.22|489.42|492.05|489.25|0
1638499360000|2021-12-03 02:42:40|492.13|489.33|492.05|489.25|492.22|489.42|492.05|489.25|0
1638499370000|2021-12-03 02:42:50|491.72|488.92|491.55|488.75|491.72|488.92|491.55|488.75|0
1638499380000|2021-12-03 02:43:00|491.72|488.92|491.55|488.75|491.72|488.92|491.55|488.75|0
1638499390000|2021-12-03 02:43:10|491.63|488.83|491.55|488.75|491.63|488.83|491.55|488.75|0
1638499400000|2021-12-03 02:43:20|491.72|488.92|491.63|488.83|491.72|488.92|491.55|488.75|0
1638499410000|2021-12-03 02:43:30|491.55|488.75|491.72|488.92|491.72|488.92|491.55|488.75|0
1638499420000|2021-12-03 02:43:40|491.55|488.75|491.55|488.75|491.55|488.75|491.55|488.75|0
1638499440000|2021-12-03 02:44:00|491.72|488.92|491.55|488.75|491.72|488.92|491.55|488.75|0
1638499450000|2021-12-03 02:44:10|491.29|488.49|491.21|488.41|491.38|488.58|491.21|488.41|0
1638499460000|2021-12-03 02:44:20|491.29|488.49|491.38|488.58|491.38|488.58|491.21|488.41|0
1638499470000|2021-12-03 02:44:30|491.21|488.41|491.38|488.58|491.38|488.58|491.21|488.41|0
1638499480000|2021-12-03 02:44:40|491.29|488.49|491.29|488.49|491.38|488.58|491.21|488.41|0
1638499490000|2021-12-03 02:44:50|491.21|488.41|490.96|488.16|491.21|488.41|490.96|488.16|0
1638499500000|2021-12-03 02:45:00|491.05|488.25|491.21|488.41|491.21|488.41|491.05|488.25|0
1638499510000|2021-12-03 02:45:10|491.38|488.58|491.38|488.58|491.38|488.58|491.38|488.58|0
1638499520000|2021-12-03 02:45:20|491.72|488.92|491.8|489|491.8|489|491.72|488.92|0
1638499530000|2021-12-03 02:45:30|491.88|489.08|491.96|489.16|492.05|489.25|491.88|489.08|0
1638499540000|2021-12-03 02:45:40|492.05|489.25|492.22|489.42|492.22|489.42|492.05|489.25|0
1638499550000|2021-12-03 02:45:50|492.05|489.25|492.3|489.5|492.3|489.5|492.05|489.25|0
1638499560000|2021-12-03 02:46:00|492.39|489.59|492.56|489.76|492.72|489.92|492.39|489.59|0
1638499570000|2021-12-03 02:46:10|492.64|489.84|492.72|489.92|492.72|489.92|492.64|489.84|0
1638499580000|2021-12-03 02:46:20|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1638499590000|2021-12-03 02:46:30|492.55|489.75|492.72|489.92|492.72|489.92|492.55|489.75|0
1638499600000|2021-12-03 02:46:40|492.8|490|492.72|489.92|492.8|490|492.72|489.92|0
1638499630000|2021-12-03 02:47:10|492.89|490.09|493.06|490.26|493.06|490.26|492.89|490.09|0
1638499640000|2021-12-03 02:47:20|492.97|490.17|493.06|490.26|493.06|490.26|492.89|490.09|0
1638499650000|2021-12-03 02:47:30|492.89|490.09|492.97|490.17|492.97|490.17|492.89|490.09|0
1638499660000|2021-12-03 02:47:40|493.06|490.26|493.06|490.26|493.06|490.26|492.97|490.17|0
1638499680000|2021-12-03 02:48:00|493.23|490.43|493.39|490.59|493.39|490.59|493.23|490.43|0
1638499700000|2021-12-03 02:48:20|494.57|491.77|494.74|491.94|494.74|491.94|494.57|491.77|0
1638499710000|2021-12-03 02:48:30|494.91|492.11|494.74|491.94|494.91|492.11|494.65|491.85|0
1638499720000|2021-12-03 02:48:40|494.65|491.85|494.74|491.94|494.74|491.94|494.65|491.85|0
1638499730000|2021-12-03 02:48:50|494.57|491.77|495.08|492.28|495.08|492.28|494.57|491.77|0
1638499750000|2021-12-03 02:49:10|494.99|492.19|494.57|491.77|494.99|492.19|494.57|491.77|0
1638499760000|2021-12-03 02:49:20|494.74|491.94|494.74|491.94|494.74|491.94|494.57|491.77|0
1638499770000|2021-12-03 02:49:30|494.91|492.11|494.57|491.77|494.91|492.11|494.57|491.77|0
1638499780000|2021-12-03 02:49:40|494.48|491.68|494.4|491.6|494.48|491.68|494.4|491.6|0
1638499790000|2021-12-03 02:49:50|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1638499800000|2021-12-03 02:50:00|494.31|491.51|494.31|491.51|494.4|491.6|494.31|491.51|0
1638499810000|2021-12-03 02:50:10|494.4|491.6|494.57|491.77|494.57|491.77|494.4|491.6|0
1638499820000|2021-12-03 02:50:20|494.4|491.6|494.4|491.6|494.57|491.77|494.4|491.6|0
1638499830000|2021-12-03 02:50:30|494.57|491.77|494.57|491.77|494.57|491.77|494.57|491.77|0
1638499840000|2021-12-03 02:50:40|494.4|491.6|494.23|491.43|494.4|491.6|494.06|491.26|0
1638499850000|2021-12-03 02:50:50|494.15|491.35|494.23|491.43|494.23|491.43|494.15|491.35|0
1638499860000|2021-12-03 02:51:00|494.06|491.26|494.06|491.26|494.23|491.43|494.06|491.26|0
1638499870000|2021-12-03 02:51:10|493.9|491.1|493.9|491.1|494.06|491.26|493.9|491.1|0
1638499880000|2021-12-03 02:51:20|494.06|491.26|494.48|491.68|494.48|491.68|494.06|491.26|0
1638499890000|2021-12-03 02:51:30|494.23|491.43|494.23|491.43|494.31|491.51|494.23|491.43|0
1638499900000|2021-12-03 02:51:40|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1638499910000|2021-12-03 02:51:50|494.57|491.77|494.74|491.94|494.74|491.94|494.57|491.77|0
1638499920000|2021-12-03 02:52:00|494.57|491.77|494.57|491.77|494.57|491.77|494.57|491.77|0
1638499930000|2021-12-03 02:52:10|494.65|491.85|494.74|491.94|494.74|491.94|494.65|491.85|0
1638499940000|2021-12-03 02:52:20|494.91|492.11|495.07|492.27|495.07|492.27|494.9|492.1|0
1638499950000|2021-12-03 02:52:30|494.9|492.1|495.07|492.27|495.07|492.27|494.9|492.1|0
1638499960000|2021-12-03 02:52:40|494.9|492.1|494.57|491.77|494.9|492.1|494.57|491.77|0
1638499970000|2021-12-03 02:52:50|494.48|491.68|494.4|491.6|494.57|491.77|494.4|491.6|0
1638499980000|2021-12-03 02:53:00|494.57|491.77|494.74|491.94|494.74|491.94|494.57|491.77|0
1638499990000|2021-12-03 02:53:10|494.82|492.02|494.74|491.94|494.82|492.02|494.65|491.85|0
1638500000000|2021-12-03 02:53:20|494.57|491.77|494.4|491.6|494.57|491.77|494.4|491.6|0
1638500010000|2021-12-03 02:53:30|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1638500020000|2021-12-03 02:53:40|494.06|491.26|493.9|491.1|494.14|491.34|493.9|491.1|0
1638500030000|2021-12-03 02:53:50|493.89|491.09|493.89|491.09|493.89|491.09|493.89|491.09|0
1638500050000|2021-12-03 02:54:10|493.56|490.76|493.64|490.84|493.64|490.84|493.47|490.67|0
1638500060000|2021-12-03 02:54:20|493.73|490.93|493.73|490.93|493.73|490.93|493.73|490.93|0
1638500070000|2021-12-03 02:54:30|493.56|490.76|493.64|490.84|493.73|490.93|493.56|490.76|0
1638500080000|2021-12-03 02:54:40|493.56|490.76|493.73|490.93|493.73|490.93|493.56|490.76|0
1638500090000|2021-12-03 02:54:50|493.89|491.09|493.89|491.09|493.89|491.09|493.89|491.09|0
1638500100000|2021-12-03 02:55:00|493.81|491.01|493.89|491.09|493.89|491.09|493.81|491.01|0
1638500110000|2021-12-03 02:55:10|494.23|491.43|494.31|491.51|494.31|491.51|494.23|491.43|0
1638500120000|2021-12-03 02:55:20|494.23|491.43|494.4|491.6|494.4|491.6|494.23|491.43|0
1638500130000|2021-12-03 02:55:30|494.23|491.43|493.89|491.09|494.31|491.51|493.89|491.09|0
1638500140000|2021-12-03 02:55:40|493.97|491.17|494.06|491.26|494.06|491.26|493.97|491.17|0
1638500150000|2021-12-03 02:55:50|493.89|491.09|494.06|491.26|494.06|491.26|493.89|491.09|0
1638500160000|2021-12-03 02:56:00|493.97|491.17|493.97|491.17|493.97|491.17|493.97|491.17|0
1638500170000|2021-12-03 02:56:10|493.89|491.09|494.06|491.26|494.06|491.26|493.89|491.09|0
1638500180000|2021-12-03 02:56:20|494.14|491.34|494.4|491.6|494.4|491.6|494.14|491.34|0
1638500190000|2021-12-03 02:56:30|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1638500200000|2021-12-03 02:56:40|494.4|491.6|494.4|491.6|494.4|491.6|494.23|491.43|0
1638500210000|2021-12-03 02:56:50|494.31|491.51|494.48|491.68|494.48|491.68|494.23|491.43|0
1638500220000|2021-12-03 02:57:00|494.4|491.6|494.48|491.68|494.48|491.68|494.4|491.6|0
1638500230000|2021-12-03 02:57:10|494.31|491.51|494.23|491.43|494.31|491.51|494.23|491.43|0
1638500240000|2021-12-03 02:57:20|494.14|491.34|494.06|491.26|494.14|491.34|494.06|491.26|0
1638500260000|2021-12-03 02:57:40|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1638500270000|2021-12-03 02:57:50|494.31|491.51|494.4|491.6|494.4|491.6|494.31|491.51|0
1638500280000|2021-12-03 02:58:00|494.73|491.93|494.9|492.1|494.9|492.1|494.73|491.93|0
1638500290000|2021-12-03 02:58:10|494.98|492.18|495.07|492.27|495.07|492.27|494.98|492.18|0
1638500300000|2021-12-03 02:58:20|494.9|492.1|494.98|492.18|495.07|492.27|494.9|492.1|0
1638500310000|2021-12-03 02:58:30|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1638500330000|2021-12-03 02:58:50|495.07|492.27|494.9|492.1|495.07|492.27|494.9|492.1|0
1638500350000|2021-12-03 02:59:10|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1638500360000|2021-12-03 02:59:20|495.24|492.44|495.41|492.61|495.41|492.61|495.24|492.44|0
1638500370000|2021-12-03 02:59:30|495.49|492.69|495.41|492.61|495.49|492.69|495.32|492.52|0
1638500380000|2021-12-03 02:59:40|495.32|492.52|495.07|492.27|495.32|492.52|495.07|492.27|0
1638500390000|2021-12-03 02:59:50|495.24|492.44|495.24|492.44|495.41|492.61|495.24|492.44|0
1638500400000|2021-12-03 03:00:00|495.07|492.27|495.24|492.44|495.24|492.44|495.07|492.27|0
1638500410000|2021-12-03 03:00:10|495.07|492.27|495.24|492.44|495.24|492.44|495.07|492.27|0
1638500430000|2021-12-03 03:00:30|495.32|492.52|495.24|492.44|495.32|492.52|495.07|492.27|0
1638500440000|2021-12-03 03:00:40|495.41|492.61|495.41|492.61|495.49|492.69|495.41|492.61|0
1638500450000|2021-12-03 03:00:50|495.74|492.94|495.74|492.94|495.74|492.94|495.65|492.85|0
1638500470000|2021-12-03 03:01:10|495.57|492.77|495.57|492.77|495.57|492.77|495.57|492.77|0
1638500480000|2021-12-03 03:01:20|495.49|492.69|495.41|492.61|495.49|492.69|495.41|492.61|0
1638500490000|2021-12-03 03:01:30|495.49|492.69|495.49|492.69|495.49|492.69|495.4|492.6|0
1638500500000|2021-12-03 03:01:40|495.24|492.44|494.81|492.01|495.24|492.44|494.73|491.93|0
1638500510000|2021-12-03 03:01:50|494.9|492.1|494.64|491.84|494.9|492.1|494.64|491.84|0
1638500520000|2021-12-03 03:02:00|495.24|492.44|495.07|492.27|495.24|492.44|495.07|492.27|0
1638500530000|2021-12-03 03:02:10|495.24|492.44|495.4|492.6|495.4|492.6|495.07|492.27|0
1638500540000|2021-12-03 03:02:20|495.57|492.77|495.4|492.6|495.65|492.85|495.4|492.6|0
1638500550000|2021-12-03 03:02:30|495.49|492.69|495.4|492.6|495.49|492.69|495.4|492.6|0
1638500560000|2021-12-03 03:02:40|495.57|492.77|495.4|492.6|495.57|492.77|495.4|492.6|0
1638500570000|2021-12-03 03:02:50|495.24|492.44|495.15|492.35|495.24|492.44|495.15|492.35|0
1638500580000|2021-12-03 03:03:00|495.07|492.27|495.07|492.27|495.15|492.35|495.07|492.27|0
1638500600000|2021-12-03 03:03:20|495.4|492.6|495.4|492.6|495.4|492.6|495.4|492.6|0
1638500610000|2021-12-03 03:03:30|495.48|492.68|495.4|492.6|495.48|492.68|495.4|492.6|0
1638500620000|2021-12-03 03:03:40|495.32|492.52|495.24|492.44|495.4|492.6|495.24|492.44|0
1638500630000|2021-12-03 03:03:50|495.4|492.6|495.4|492.6|495.4|492.6|495.4|492.6|0
1638500640000|2021-12-03 03:04:00|495.57|492.77|495.57|492.77|495.57|492.77|495.57|492.77|0
1638500650000|2021-12-03 03:04:10|495.4|492.6|495.32|492.52|495.4|492.6|495.32|492.52|0
1638500660000|2021-12-03 03:04:20|495.4|492.6|495.4|492.6|495.4|492.6|495.4|492.6|0
1638500670000|2021-12-03 03:04:30|495.57|492.77|494.73|491.93|495.57|492.77|494.73|491.93|0
1638500680000|2021-12-03 03:04:40|494.9|492.1|494.9|492.1|494.9|492.1|494.73|491.93|0
1638500690000|2021-12-03 03:04:50|494.81|492.01|495.23|492.43|495.23|492.43|494.81|492.01|0
1638500700000|2021-12-03 03:05:00|495.4|492.6|494.9|492.1|495.4|492.6|494.9|492.1|0
1638500710000|2021-12-03 03:05:10|494.73|491.93|494.73|491.93|494.73|491.93|494.73|491.93|0
1638500720000|2021-12-03 03:05:20|494.81|492.01|495.07|492.27|495.07|492.27|494.81|492.01|0
1638500730000|2021-12-03 03:05:30|495.4|492.6|495.4|492.6|495.4|492.6|495.4|492.6|0
1638500740000|2021-12-03 03:05:40|495.57|492.77|495.57|492.77|495.57|492.77|495.57|492.77|0
1638500750000|2021-12-03 03:05:50|495.74|492.94|495.23|492.43|495.74|492.94|495.23|492.43|0
1638500760000|2021-12-03 03:06:00|495.4|492.6|495.23|492.43|495.4|492.6|495.23|492.43|0
1638500770000|2021-12-03 03:06:10|495.74|492.94|495.4|492.6|495.74|492.94|495.4|492.6|0
1638500780000|2021-12-03 03:06:20|495.48|492.68|495.57|492.77|495.65|492.85|495.48|492.68|0
1638500800000|2021-12-03 03:06:40|495.65|492.85|495.57|492.77|495.74|492.94|495.57|492.77|0
1638500810000|2021-12-03 03:06:50|495.48|492.68|495.4|492.6|495.48|492.68|495.4|492.6|0
1638500820000|2021-12-03 03:07:00|495.48|492.68|495.4|492.6|495.48|492.68|495.4|492.6|0
1638500830000|2021-12-03 03:07:10|495.57|492.77|495.57|492.77|495.57|492.77|495.4|492.6|0
1638500840000|2021-12-03 03:07:20|495.48|492.68|495.4|492.6|495.48|492.68|495.4|492.6|0
1638500850000|2021-12-03 03:07:30|495.57|492.77|495.48|492.68|495.57|492.77|495.4|492.6|0
1638500870000|2021-12-03 03:07:50|495.57|492.77|495.57|492.77|495.57|492.77|495.57|492.77|0
1638500880000|2021-12-03 03:08:00|495.74|492.94|496.08|493.28|496.08|493.28|495.74|492.94|0
1638500890000|2021-12-03 03:08:10|495.99|493.19|495.99|493.19|496.08|493.28|495.99|493.19|0
1638500900000|2021-12-03 03:08:20|495.91|493.11|495.91|493.11|495.91|493.11|495.91|493.11|0
1638500910000|2021-12-03 03:08:30|495.99|493.19|495.4|492.6|495.99|493.19|495.4|492.6|0
1638500920000|2021-12-03 03:08:40|495.23|492.43|495.23|492.43|495.23|492.43|495.23|492.43|0
1638500930000|2021-12-03 03:08:50|495.06|492.26|495.06|492.26|495.06|492.26|495.06|492.26|0
1638500940000|2021-12-03 03:09:00|495.4|492.6|495.23|492.43|495.4|492.6|495.23|492.43|0
1638500950000|2021-12-03 03:09:10|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1638500960000|2021-12-03 03:09:20|495.48|492.68|495.74|492.94|495.74|492.94|495.4|492.6|0
1638500970000|2021-12-03 03:09:30|495.91|493.11|495.99|493.19|495.99|493.19|495.91|493.11|0
1638500980000|2021-12-03 03:09:40|495.91|493.11|495.91|493.11|495.99|493.19|495.91|493.11|0
1638500990000|2021-12-03 03:09:50|495.82|493.02|495.74|492.94|495.82|493.02|495.74|492.94|0
1638501000000|2021-12-03 03:10:00|495.82|493.02|495.91|493.11|495.91|493.11|495.74|492.94|0
1638501010000|2021-12-03 03:10:10|495.82|493.02|495.4|492.6|495.82|493.02|495.4|492.6|0
1638501020000|2021-12-03 03:10:20|495.48|492.68|495.57|492.77|495.57|492.77|495.48|492.68|0
1638501030000|2021-12-03 03:10:30|495.65|492.85|495.74|492.94|495.74|492.94|495.65|492.85|0
1638501040000|2021-12-03 03:10:40|495.65|492.85|495.74|492.94|495.74|492.94|495.65|492.85|0
1638501050000|2021-12-03 03:10:50|495.91|493.11|495.74|492.94|495.91|493.11|495.74|492.94|0
1638501060000|2021-12-03 03:11:00|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1638501070000|2021-12-03 03:11:10|495.48|492.68|495.06|492.26|495.48|492.68|495.06|492.26|0
1638501080000|2021-12-03 03:11:20|494.73|491.93|494.89|492.09|494.89|492.09|494.73|491.93|0
1638501090000|2021-12-03 03:11:30|494.81|492.01|494.89|492.09|494.89|492.09|494.73|491.93|0
1638501100000|2021-12-03 03:11:40|495.14|492.34|495.14|492.34|495.23|492.43|495.14|492.34|0
1638501110000|2021-12-03 03:11:50|495.06|492.26|494.98|492.18|495.06|492.26|494.98|492.18|0
1638501120000|2021-12-03 03:12:00|494.89|492.09|494.89|492.09|495.06|492.26|494.89|492.09|0
1638501130000|2021-12-03 03:12:10|495.14|492.34|495.23|492.43|495.23|492.43|495.14|492.34|0
1638501140000|2021-12-03 03:12:20|495.14|492.34|495.23|492.43|495.23|492.43|495.14|492.34|0
1638501160000|2021-12-03 03:12:40|495.06|492.26|495.06|492.26|495.06|492.26|495.06|492.26|0
1638501170000|2021-12-03 03:12:50|495.14|492.34|495.14|492.34|495.14|492.34|495.06|492.26|0
1638501180000|2021-12-03 03:13:00|495.06|492.26|494.89|492.09|495.06|492.26|494.89|492.09|0
1638501190000|2021-12-03 03:13:10|494.73|491.93|494.89|492.09|494.89|492.09|494.73|491.93|0
1638501200000|2021-12-03 03:13:20|494.97|492.17|495.06|492.26|495.06|492.26|494.97|492.17|0
1638501210000|2021-12-03 03:13:30|495.57|492.77|495.57|492.77|495.57|492.77|495.57|492.77|0
1638501220000|2021-12-03 03:13:40|495.74|492.94|495.9|493.1|495.9|493.1|495.74|492.94|0
1638501230000|2021-12-03 03:13:50|495.74|492.94|495.74|492.94|495.82|493.02|495.74|492.94|0
1638501240000|2021-12-03 03:14:00|495.73|492.93|495.57|492.77|495.73|492.93|495.57|492.77|0
1638501250000|2021-12-03 03:14:10|495.82|493.02|495.73|492.93|495.82|493.02|495.73|492.93|0
1638501260000|2021-12-03 03:14:20|495.82|493.02|495.4|492.6|495.82|493.02|495.4|492.6|0
1638501270000|2021-12-03 03:14:30|495.57|492.77|495.57|492.77|495.57|492.77|495.57|492.77|0
1638501280000|2021-12-03 03:14:40|495.73|492.93|495.73|492.93|495.73|492.93|495.73|492.93|0
1638501290000|2021-12-03 03:14:50|495.57|492.77|495.82|493.02|495.82|493.02|495.57|492.77|0
1638501300000|2021-12-03 03:15:00|495.98|493.18|496.58|493.78|496.58|493.78|495.98|493.18|0
1638501310000|2021-12-03 03:15:10|496.66|493.86|496.75|493.95|496.75|493.95|496.66|493.86|0
1638501320000|2021-12-03 03:15:20|496.66|493.86|496.49|493.69|496.66|493.86|496.49|493.69|0
1638501330000|2021-12-03 03:15:30|496.58|493.78|496.91|494.11|496.91|494.11|496.58|493.78|0
1638501340000|2021-12-03 03:15:40|497.42|494.62|497.25|494.45|497.42|494.62|497.25|494.45|0
1638501350000|2021-12-03 03:15:50|497.33|494.53|497.42|494.62|497.42|494.62|497.33|494.53|0
1638501360000|2021-12-03 03:16:00|497.25|494.45|497.42|494.62|497.42|494.62|497.25|494.45|0
1638501370000|2021-12-03 03:16:10|497.33|494.53|497.25|494.45|497.33|494.53|497.25|494.45|0
1638501380000|2021-12-03 03:16:20|497.08|494.28|497.08|494.28|497.08|494.28|497.08|494.28|0
1638501390000|2021-12-03 03:16:30|496.91|494.11|496.74|493.94|496.91|494.11|496.74|493.94|0
1638501400000|2021-12-03 03:16:40|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1638501410000|2021-12-03 03:16:50|496.99|494.19|496.91|494.11|497.08|494.28|496.91|494.11|0
1638501420000|2021-12-03 03:17:00|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1638501430000|2021-12-03 03:17:10|496.74|493.94|496.24|493.44|496.74|493.94|496.24|493.44|0
1638501440000|2021-12-03 03:17:20|496.41|493.61|496.32|493.52|496.41|493.61|496.32|493.52|0
1638501450000|2021-12-03 03:17:30|496.24|493.44|496.24|493.44|496.24|493.44|496.24|493.44|0
1638501460000|2021-12-03 03:17:40|496.41|493.61|496.24|493.44|496.41|493.61|496.24|493.44|0
1638501470000|2021-12-03 03:17:50|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1638501480000|2021-12-03 03:18:00|496.74|493.94|496.74|493.94|496.74|493.94|496.74|493.94|0
1638501490000|2021-12-03 03:18:10|496.66|493.86|496.58|493.78|496.66|493.86|496.58|493.78|0
1638501500000|2021-12-03 03:18:20|496.24|493.44|496.41|493.61|496.41|493.61|496.24|493.44|0
1638501520000|2021-12-03 03:18:40|496.49|493.69|496.49|493.69|496.57|493.77|496.49|493.69|0
1638501530000|2021-12-03 03:18:50|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1638501540000|2021-12-03 03:19:00|496.66|493.86|496.41|493.61|496.66|493.86|496.41|493.61|0
1638501560000|2021-12-03 03:19:20|496.32|493.52|496.49|493.69|496.49|493.69|496.32|493.52|0
1638501570000|2021-12-03 03:19:30|496.57|493.77|496.74|493.94|496.74|493.94|496.57|493.77|0
1638501580000|2021-12-03 03:19:40|496.66|493.86|496.74|493.94|496.74|493.94|496.66|493.86|0
1638501590000|2021-12-03 03:19:50|496.82|494.02|496.91|494.11|496.91|494.11|496.82|494.02|0
1638501600000|2021-12-03 03:20:00|496.99|494.19|497.42|494.62|497.42|494.62|496.99|494.19|0
1638501610000|2021-12-03 03:20:10|497.59|494.79|497.75|494.95|497.75|494.95|497.59|494.79|0
1638501620000|2021-12-03 03:20:20|497.92|495.12|497.92|495.12|497.92|495.12|497.84|495.04|0
1638501630000|2021-12-03 03:20:30|498.17|495.37|498.43|495.63|498.43|495.63|498.17|495.37|0
1638501640000|2021-12-03 03:20:40|498.26|495.46|498.34|495.54|498.43|495.63|498.26|495.46|0
1638501650000|2021-12-03 03:20:50|498.43|495.63|498.09|495.29|498.43|495.63|498.09|495.29|0
1638501660000|2021-12-03 03:21:00|498.26|495.46|498.43|495.63|498.43|495.63|498.26|495.46|0
1638501670000|2021-12-03 03:21:10|498.26|495.46|498.17|495.37|498.26|495.46|498.17|495.37|0
1638501680000|2021-12-03 03:21:20|498.26|495.46|498.09|495.29|498.26|495.46|498.09|495.29|0
1638501690000|2021-12-03 03:21:30|497.92|495.12|497.75|494.95|497.92|495.12|497.75|494.95|0
1638501700000|2021-12-03 03:21:40|497.42|494.62|497.42|494.62|497.42|494.62|497.42|494.62|0
1638501710000|2021-12-03 03:21:50|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1638501720000|2021-12-03 03:22:00|497.25|494.45|497.42|494.62|497.42|494.62|497.25|494.45|0
1638501730000|2021-12-03 03:22:10|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1638501740000|2021-12-03 03:22:20|497.08|494.28|496.82|494.02|497.08|494.28|496.82|494.02|0
1638501750000|2021-12-03 03:22:30|496.74|493.94|496.74|493.94|496.74|493.94|496.65|493.85|0
1638501760000|2021-12-03 03:22:40|496.57|493.77|496.4|493.6|496.57|493.77|496.24|493.44|0
1638501770000|2021-12-03 03:22:50|496.32|493.52|496.24|493.44|496.4|493.6|496.24|493.44|0
1638501780000|2021-12-03 03:23:00|496.15|493.35|495.9|493.1|496.24|493.44|495.9|493.1|0
1638501790000|2021-12-03 03:23:10|495.73|492.93|495.9|493.1|495.9|493.1|495.73|492.93|0
1638501800000|2021-12-03 03:23:20|495.73|492.93|495.56|492.76|495.73|492.93|495.56|492.76|0
1638501810000|2021-12-03 03:23:30|495.39|492.59|495.39|492.59|495.39|492.59|495.39|492.59|0
1638501820000|2021-12-03 03:23:40|495.56|492.76|495.56|492.76|495.56|492.76|495.47|492.67|0
1638501830000|2021-12-03 03:23:50|495.73|492.93|495.56|492.76|495.73|492.93|495.56|492.76|0
1638501840000|2021-12-03 03:24:00|495.64|492.84|495.73|492.93|495.73|492.93|495.56|492.76|0
1638501860000|2021-12-03 03:24:20|495.81|493.01|495.9|493.1|495.9|493.1|495.81|493.01|0
1638501870000|2021-12-03 03:24:30|496.07|493.27|495.9|493.1|496.07|493.27|495.9|493.1|0
1638501880000|2021-12-03 03:24:40|495.98|493.18|495.98|493.18|495.98|493.18|495.9|493.1|0
1638501890000|2021-12-03 03:24:50|496.07|493.27|496.23|493.43|496.23|493.43|496.07|493.27|0
1638501900000|2021-12-03 03:25:00|496.32|493.52|496.23|493.43|496.4|493.6|496.23|493.43|0
1638501910000|2021-12-03 03:25:10|496.32|493.52|496.23|493.43|496.32|493.52|496.23|493.43|0
1638501920000|2021-12-03 03:25:20|496.4|493.6|496.4|493.6|496.4|493.6|496.4|493.6|0
1638501930000|2021-12-03 03:25:30|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1638501940000|2021-12-03 03:25:40|496.57|493.77|496.65|493.85|496.65|493.85|496.57|493.77|0
1638501950000|2021-12-03 03:25:50|496.57|493.77|496.65|493.85|496.65|493.85|496.57|493.77|0
1638501960000|2021-12-03 03:26:00|496.57|493.77|496.4|493.6|496.57|493.77|496.4|493.6|0
1638501970000|2021-12-03 03:26:10|496.23|493.43|496.23|493.43|496.31|493.51|496.23|493.43|0
1638501990000|2021-12-03 03:26:30|496.4|493.6|496.31|493.51|496.4|493.6|496.31|493.51|0
1638502000000|2021-12-03 03:26:40|496.23|493.43|496.4|493.6|496.4|493.6|496.23|493.43|0
1638502010000|2021-12-03 03:26:50|496.23|493.43|495.73|492.93|496.23|493.43|495.73|492.93|0
1638502020000|2021-12-03 03:27:00|495.9|493.1|496.06|493.26|496.06|493.26|495.9|493.1|0
1638502030000|2021-12-03 03:27:10|496.15|493.35|496.06|493.26|496.15|493.35|496.06|493.26|0
1638502040000|2021-12-03 03:27:20|495.98|493.18|496.06|493.26|496.06|493.26|495.98|493.18|0
1638502050000|2021-12-03 03:27:30|495.98|493.18|495.98|493.18|495.98|493.18|495.98|493.18|0
1638502060000|2021-12-03 03:27:40|496.06|493.26|496.15|493.35|496.15|493.35|496.06|493.26|0
1638502070000|2021-12-03 03:27:50|496.06|493.26|496.23|493.43|496.23|493.43|496.06|493.26|0
1638502080000|2021-12-03 03:28:00|496.15|493.35|496.06|493.26|496.23|493.43|496.06|493.26|0
1638502090000|2021-12-03 03:28:10|496.23|493.43|496.23|493.43|496.23|493.43|496.23|493.43|0
1638502100000|2021-12-03 03:28:20|496.4|493.6|496.31|493.51|496.4|493.6|496.31|493.51|0
1638502110000|2021-12-03 03:28:30|496.23|493.43|496.23|493.43|496.23|493.43|496.23|493.43|0
1638502120000|2021-12-03 03:28:40|496.31|493.51|496.4|493.6|496.4|493.6|496.23|493.43|0
1638502130000|2021-12-03 03:28:50|496.31|493.51|496.14|493.34|496.31|493.51|496.14|493.34|0
1638502140000|2021-12-03 03:29:00|496.23|493.43|496.91|494.11|496.91|494.11|496.23|493.43|0
1638502150000|2021-12-03 03:29:10|497.07|494.27|496.91|494.11|497.07|494.27|496.91|494.11|0
1638502160000|2021-12-03 03:29:20|496.99|494.19|497.07|494.27|497.24|494.44|496.99|494.19|0
1638502190000|2021-12-03 03:29:50|497.24|494.44|497.07|494.27|497.24|494.44|497.07|494.27|0
1638502200000|2021-12-03 03:30:00|497.41|494.61|497.41|494.61|497.41|494.61|497.24|494.44|0
1638502210000|2021-12-03 03:30:10|497.24|494.44|497.24|494.44|497.41|494.61|497.24|494.44|0
1638502220000|2021-12-03 03:30:20|497.32|494.52|497.24|494.44|497.32|494.52|497.24|494.44|0
1638502240000|2021-12-03 03:30:40|497.41|494.61|497.92|495.12|497.92|495.12|497.41|494.61|0
1638502250000|2021-12-03 03:30:50|498.26|495.46|498.09|495.29|498.26|495.46|498.09|495.29|0
1638502260000|2021-12-03 03:31:00|497.92|495.12|497.92|495.12|498|495.2|497.92|495.12|0
1638502270000|2021-12-03 03:31:10|497.75|494.95|497.49|494.69|497.75|494.95|497.49|494.69|0
1638502280000|2021-12-03 03:31:20|497.58|494.78|497.75|494.95|497.75|494.95|497.58|494.78|0
1638502290000|2021-12-03 03:31:30|497.49|494.69|497.92|495.12|497.92|495.12|497.49|494.69|0
1638502300000|2021-12-03 03:31:40|498.25|495.45|498.25|495.45|498.25|495.45|498.25|495.45|0
1638502320000|2021-12-03 03:32:00|498.42|495.62|498.25|495.45|498.5|495.7|498.25|495.45|0
1638502330000|2021-12-03 03:32:10|498.09|495.29|497.92|495.12|498.09|495.29|497.92|495.12|0
1638502340000|2021-12-03 03:32:20|497.83|495.03|497.92|495.12|497.92|495.12|497.83|495.03|0
1638502350000|2021-12-03 03:32:30|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1638502360000|2021-12-03 03:32:40|497.83|495.03|497.75|494.95|497.83|495.03|497.75|494.95|0
1638502370000|2021-12-03 03:32:50|497.92|495.12|497.75|494.95|497.92|495.12|497.75|494.95|0
1638502390000|2021-12-03 03:33:10|497.58|494.78|497.58|494.78|497.75|494.95|497.58|494.78|0
1638502400000|2021-12-03 03:33:20|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1638502410000|2021-12-03 03:33:30|497.49|494.69|497.58|494.78|497.58|494.78|497.41|494.61|0
1638502420000|2021-12-03 03:33:40|497.66|494.86|497.58|494.78|497.75|494.95|497.58|494.78|0
1638502430000|2021-12-03 03:33:50|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1638502440000|2021-12-03 03:34:00|497.58|494.78|497.49|494.69|497.58|494.78|497.49|494.69|0
1638502450000|2021-12-03 03:34:10|497.41|494.61|497.49|494.69|497.49|494.69|497.41|494.61|0
1638502460000|2021-12-03 03:34:20|497.24|494.44|497.41|494.61|497.41|494.61|497.24|494.44|0
1638502480000|2021-12-03 03:34:40|497.58|494.78|497.41|494.61|497.58|494.78|497.41|494.61|0
1638502490000|2021-12-03 03:34:50|497.24|494.44|497.58|494.78|497.58|494.78|497.24|494.44|0
1638502500000|2021-12-03 03:35:00|497.41|494.61|497.49|494.69|497.58|494.78|497.41|494.61|0
1638502510000|2021-12-03 03:35:10|497.41|494.61|497.32|494.52|497.41|494.61|497.24|494.44|0
1638502520000|2021-12-03 03:35:20|497.41|494.61|497.58|494.78|497.58|494.78|497.41|494.61|0
1638502530000|2021-12-03 03:35:30|497.75|494.95|497.91|495.11|497.91|495.11|497.75|494.95|0
1638502540000|2021-12-03 03:35:40|498.08|495.28|498.08|495.28|498.08|495.28|498.08|495.28|0
1638502550000|2021-12-03 03:35:50|497.91|495.11|498.25|495.45|498.25|495.45|497.91|495.11|0
1638502560000|2021-12-03 03:36:00|498.42|495.62|498.42|495.62|498.42|495.62|498.42|495.62|0
1638502580000|2021-12-03 03:36:20|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1638502590000|2021-12-03 03:36:30|498.76|495.96|499.1|496.3|499.1|496.3|498.76|495.96|0
1638502600000|2021-12-03 03:36:40|498.93|496.13|498.93|496.13|498.93|496.13|498.93|496.13|0
1638502620000|2021-12-03 03:37:00|498.76|495.96|499.6|496.8|499.6|496.8|498.76|495.96|0
1638502630000|2021-12-03 03:37:10|499.77|496.97|499.77|496.97|499.77|496.97|499.6|496.8|0
1638502640000|2021-12-03 03:37:20|499.94|497.14|499.94|497.14|499.94|497.14|499.94|497.14|0
1638502650000|2021-12-03 03:37:30|500.11|497.31|500.11|497.31|500.11|497.31|499.94|497.14|0
1638502660000|2021-12-03 03:37:40|499.94|497.14|499.6|496.8|499.94|497.14|499.6|496.8|0
1638502680000|2021-12-03 03:38:00|499.77|496.97|499.43|496.63|499.77|496.97|499.43|496.63|0
1638502690000|2021-12-03 03:38:10|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1638502700000|2021-12-03 03:38:20|500.11|497.31|499.77|496.97|500.11|497.31|499.77|496.97|0
1638502710000|2021-12-03 03:38:30|499.94|497.14|499.94|497.14|500.02|497.22|499.94|497.14|0
1638502720000|2021-12-03 03:38:40|499.85|497.05|499.94|497.14|499.94|497.14|499.85|497.05|0
1638502730000|2021-12-03 03:38:50|500.02|497.22|499.94|497.14|500.11|497.31|499.94|497.14|0
1638502740000|2021-12-03 03:39:00|499.85|497.05|499.77|496.97|499.85|497.05|499.77|496.97|0
1638502750000|2021-12-03 03:39:10|499.6|496.8|499.6|496.8|499.6|496.8|499.6|496.8|0
1638502760000|2021-12-03 03:39:20|499.43|496.63|499.6|496.8|499.6|496.8|499.34|496.54|0
1638502770000|2021-12-03 03:39:30|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1638502780000|2021-12-03 03:39:40|499.94|497.14|500.7|497.9|500.7|497.9|499.94|497.14|0
1638502790000|2021-12-03 03:39:50|500.79|497.99|500.87|498.07|501.12|498.32|500.79|497.99|0
1638502800000|2021-12-03 03:40:00|500.95|498.15|500.79|497.99|500.95|498.15|500.79|497.99|0
1638502810000|2021-12-03 03:40:10|500.95|498.15|500.62|497.82|500.95|498.15|500.62|497.82|0
1638502820000|2021-12-03 03:40:20|500.19|497.39|500.45|497.65|500.45|497.65|500.19|497.39|0
1638502830000|2021-12-03 03:40:30|500.53|497.73|500.11|497.31|500.53|497.73|500.11|497.31|0
1638502840000|2021-12-03 03:40:40|500.19|497.39|500.53|497.73|500.53|497.73|500.19|497.39|0
1638502850000|2021-12-03 03:40:50|500.45|497.65|500.45|497.65|500.45|497.65|500.45|497.65|0
1638502860000|2021-12-03 03:41:00|500.78|497.98|500.78|497.98|500.95|498.15|500.78|497.98|0
1638502880000|2021-12-03 03:41:20|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1638502890000|2021-12-03 03:41:30|500.7|497.9|500.78|497.98|500.78|497.98|500.7|497.9|0
1638502900000|2021-12-03 03:41:40|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1638502910000|2021-12-03 03:41:50|501.12|498.32|501.37|498.57|501.37|498.57|501.12|498.32|0
1638502920000|2021-12-03 03:42:00|501.46|498.66|500.95|498.15|501.46|498.66|500.95|498.15|0
1638502930000|2021-12-03 03:42:10|501.03|498.23|501.2|498.4|501.2|498.4|501.03|498.23|0
1638502940000|2021-12-03 03:42:20|501.12|498.32|500.95|498.15|501.12|498.32|500.95|498.15|0
1638502950000|2021-12-03 03:42:30|501.46|498.66|501.46|498.66|501.54|498.74|501.46|498.66|0
1638502960000|2021-12-03 03:42:40|501.29|498.49|501.29|498.49|501.29|498.49|501.29|498.49|0
1638502970000|2021-12-03 03:42:50|501.12|498.32|501.46|498.66|501.46|498.66|501.12|498.32|0
1638502980000|2021-12-03 03:43:00|501.63|498.83|501.54|498.74|501.63|498.83|501.54|498.74|0
1638502990000|2021-12-03 03:43:10|501.46|498.66|501.46|498.66|501.46|498.66|501.46|498.66|0
1638503000000|2021-12-03 03:43:20|501.37|498.57|501.46|498.66|501.46|498.66|501.37|498.57|0
1638503010000|2021-12-03 03:43:30|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1638503020000|2021-12-03 03:43:40|501.29|498.49|501.29|498.49|501.29|498.49|501.29|498.49|0
1638503030000|2021-12-03 03:43:50|501.12|498.32|501.2|498.4|501.29|498.49|501.12|498.32|0
1638503040000|2021-12-03 03:44:00|501.12|498.32|501.2|498.4|501.2|498.4|501.12|498.32|0
1638503050000|2021-12-03 03:44:10|501.12|498.32|501.46|498.66|501.46|498.66|501.12|498.32|0
1638503060000|2021-12-03 03:44:20|501.37|498.57|501.29|498.49|501.37|498.57|501.29|498.49|0
1638503080000|2021-12-03 03:44:40|501.37|498.57|501.29|498.49|501.37|498.57|501.29|498.49|0
1638503090000|2021-12-03 03:44:50|501.46|498.66|501.29|498.49|501.46|498.66|501.29|498.49|0
1638503130000|2021-12-03 03:45:30|501.12|498.32|501.12|498.32|501.29|498.49|500.95|498.15|0
1638503140000|2021-12-03 03:45:40|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1638503150000|2021-12-03 03:45:50|501.03|498.23|500.95|498.15|501.12|498.32|500.78|497.98|0
1638503160000|2021-12-03 03:46:00|501.12|498.32|501.29|498.49|501.29|498.49|501.12|498.32|0
1638503170000|2021-12-03 03:46:10|501.63|498.83|501.63|498.83|501.63|498.83|501.46|498.66|0
1638503180000|2021-12-03 03:46:20|501.54|498.74|501.8|499|501.8|499|501.46|498.66|0
1638503190000|2021-12-03 03:46:30|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1638503200000|2021-12-03 03:46:40|502.14|499.34|502.47|499.67|502.47|499.67|502.14|499.34|0
1638503210000|2021-12-03 03:46:50|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1638503220000|2021-12-03 03:47:00|502.64|499.84|502.81|500.01|502.81|500.01|502.64|499.84|0
1638503230000|2021-12-03 03:47:10|502.64|499.84|502.47|499.67|502.64|499.84|502.47|499.67|0
1638503250000|2021-12-03 03:47:30|502.31|499.51|502.39|499.59|502.47|499.67|502.31|499.51|0
1638503260000|2021-12-03 03:47:40|502.3|499.5|502.56|499.76|502.56|499.76|502.3|499.5|0
1638503270000|2021-12-03 03:47:50|502.81|500.01|502.47|499.67|502.98|500.18|502.47|499.67|0
1638503280000|2021-12-03 03:48:00|502.64|499.84|502.56|499.76|502.64|499.84|502.47|499.67|0
1638503290000|2021-12-03 03:48:10|502.47|499.67|502.64|499.84|502.64|499.84|502.47|499.67|0
1638503300000|2021-12-03 03:48:20|502.47|499.67|502.56|499.76|502.56|499.76|502.47|499.67|0
1638503310000|2021-12-03 03:48:30|502.47|499.67|502.47|499.67|502.64|499.84|502.47|499.67|0
1638503330000|2021-12-03 03:48:50|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1638503340000|2021-12-03 03:49:00|502.47|499.67|502.64|499.84|502.64|499.84|502.47|499.67|0
1638503350000|2021-12-03 03:49:10|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1638503360000|2021-12-03 03:49:20|502.89|500.09|502.89|500.09|502.89|500.09|502.81|500.01|0
1638503370000|2021-12-03 03:49:30|502.98|500.18|502.98|500.18|503.06|500.26|502.98|500.18|0
1638503380000|2021-12-03 03:49:40|502.89|500.09|502.81|500.01|502.89|500.09|502.81|500.01|0
1638503390000|2021-12-03 03:49:50|502.98|500.18|502.81|500.01|502.98|500.18|502.81|500.01|0
1638503400000|2021-12-03 03:50:00|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1638503440000|2021-12-03 03:50:40|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1638503450000|2021-12-03 03:50:50|502.98|500.18|502.72|499.92|502.98|500.18|502.72|499.92|0
1638503460000|2021-12-03 03:51:00|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1638503490000|2021-12-03 03:51:30|502.72|499.92|502.72|499.92|502.81|500.01|502.72|499.92|0
1638503500000|2021-12-03 03:51:40|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1638503530000|2021-12-03 03:52:10|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1638503540000|2021-12-03 03:52:20|502.81|500.01|502.98|500.18|502.98|500.18|502.81|500.01|0
1638503560000|2021-12-03 03:52:40|502.81|500.01|502.98|500.18|502.98|500.18|502.81|500.01|0
1638503580000|2021-12-03 03:53:00|503.15|500.35|503.49|500.69|503.49|500.69|503.15|500.35|0
1638503590000|2021-12-03 03:53:10|503.66|500.86|503.49|500.69|503.66|500.86|503.49|500.69|0
1638503600000|2021-12-03 03:53:20|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1638503610000|2021-12-03 03:53:30|503.83|501.03|503.49|500.69|503.83|501.03|503.49|500.69|0
1638503620000|2021-12-03 03:53:40|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1638503630000|2021-12-03 03:53:50|503.49|500.69|503.57|500.77|503.66|500.86|503.49|500.69|0
1638503640000|2021-12-03 03:54:00|503.49|500.69|503.32|500.52|503.49|500.69|503.32|500.52|0
1638503660000|2021-12-03 03:54:20|503.49|500.69|503.4|500.6|503.49|500.69|503.32|500.52|0
1638503670000|2021-12-03 03:54:30|503.32|500.52|503.32|500.52|503.4|500.6|503.32|500.52|0
1638503690000|2021-12-03 03:54:50|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1638503700000|2021-12-03 03:55:00|502.98|500.18|502.81|500.01|502.98|500.18|502.81|500.01|0
1638503710000|2021-12-03 03:55:10|502.72|499.92|502.81|500.01|502.81|500.01|502.72|499.92|0
1638503720000|2021-12-03 03:55:20|502.72|499.92|502.64|499.84|502.72|499.92|502.47|499.67|0
1638503730000|2021-12-03 03:55:30|502.47|499.67|502.3|499.5|502.47|499.67|502.3|499.5|0
1638503740000|2021-12-03 03:55:40|502.47|499.67|502.3|499.5|502.47|499.67|502.3|499.5|0
1638503750000|2021-12-03 03:55:50|502.13|499.33|502.3|499.5|502.47|499.67|502.13|499.33|0
1638503760000|2021-12-03 03:56:00|502.13|499.33|501.79|498.99|502.13|499.33|501.79|498.99|0
1638503770000|2021-12-03 03:56:10|501.96|499.16|501.79|498.99|501.96|499.16|501.79|498.99|0
1638503780000|2021-12-03 03:56:20|501.96|499.16|501.79|498.99|501.96|499.16|501.79|498.99|0
1638503790000|2021-12-03 03:56:30|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1638503800000|2021-12-03 03:56:40|502.13|499.33|502.13|499.33|502.13|499.33|502.04|499.24|0
1638503810000|2021-12-03 03:56:50|502.3|499.5|502.3|499.5|502.3|499.5|502.21|499.41|0
1638503820000|2021-12-03 03:57:00|502.13|499.33|502.13|499.33|502.13|499.33|502.13|499.33|0
1638503830000|2021-12-03 03:57:10|501.96|499.16|501.79|498.99|501.96|499.16|501.79|498.99|0
1638503840000|2021-12-03 03:57:20|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1638503850000|2021-12-03 03:57:30|501.87|499.07|501.96|499.16|501.96|499.16|501.87|499.07|0
1638503860000|2021-12-03 03:57:40|501.79|498.99|501.79|498.99|501.79|498.99|501.79|498.99|0
1638503870000|2021-12-03 03:57:50|501.62|498.82|501.7|498.9|501.7|498.9|501.62|498.82|0
1638503880000|2021-12-03 03:58:00|501.79|498.99|501.96|499.16|501.96|499.16|501.79|498.99|0
1638503890000|2021-12-03 03:58:10|501.79|498.99|501.79|498.99|501.79|498.99|501.79|498.99|0
1638503900000|2021-12-03 03:58:20|501.62|498.82|501.62|498.82|501.62|498.82|501.62|498.82|0
1638503910000|2021-12-03 03:58:30|501.45|498.65|501.45|498.65|501.45|498.65|501.45|498.65|0
1638503920000|2021-12-03 03:58:40|501.28|498.48|501.45|498.65|501.45|498.65|501.28|498.48|0
1638503940000|2021-12-03 03:59:00|501.36|498.56|501.28|498.48|501.36|498.56|501.28|498.48|0
1638503950000|2021-12-03 03:59:10|501.53|498.73|501.45|498.65|501.53|498.73|501.45|498.65|0
1638503960000|2021-12-03 03:59:20|500.42|497.62|500.76|497.96|500.76|497.96|500.42|497.62|0
1638503970000|2021-12-03 03:59:30|501.01|498.21|501.1|498.3|501.1|498.3|501.01|498.21|0
1638503990000|2021-12-03 03:59:50|501.18|498.38|501.18|498.38|501.18|498.38|501.18|498.38|0
1638504000000|2021-12-03 04:00:00|501.27|498.47|501.95|499.15|501.95|499.15|501.27|498.47|0
1638504010000|2021-12-03 04:00:10|502.12|499.32|502.29|499.49|502.29|499.49|502.12|499.32|0
1638504020000|2021-12-03 04:00:20|502.37|499.57|502.46|499.66|502.46|499.66|502.37|499.57|0
1638504040000|2021-12-03 04:00:40|502.37|499.57|502.46|499.66|502.46|499.66|502.29|499.49|0
1638504050000|2021-12-03 04:00:50|502.8|500|502.63|499.83|502.88|500.08|502.63|499.83|0
1638504060000|2021-12-03 04:01:00|502.8|500|503.14|500.34|503.31|500.51|502.8|500|0
1638504070000|2021-12-03 04:01:10|503.31|500.51|503.48|500.68|503.56|500.76|503.31|500.51|0
1638504080000|2021-12-03 04:01:20|503.82|501.02|503.82|501.02|503.82|501.02|503.65|500.85|0
1638504090000|2021-12-03 04:01:30|503.73|500.93|503.48|500.68|503.73|500.93|503.48|500.68|0
1638504100000|2021-12-03 04:01:40|503.39|500.59|503.82|501.02|503.82|501.02|503.31|500.51|0
1638504110000|2021-12-03 04:01:50|503.99|501.19|503.99|501.19|503.99|501.19|503.99|501.19|0
1638504120000|2021-12-03 04:02:00|504.16|501.36|504.33|501.53|504.33|501.53|504.16|501.36|0
1638504130000|2021-12-03 04:02:10|504.16|501.36|504.16|501.36|504.33|501.53|504.16|501.36|0
1638504140000|2021-12-03 04:02:20|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1638504150000|2021-12-03 04:02:30|504.5|501.7|503.82|501.02|504.5|501.7|503.82|501.02|0
1638504160000|2021-12-03 04:02:40|503.99|501.19|504.16|501.36|504.16|501.36|503.99|501.19|0
1638504170000|2021-12-03 04:02:50|504.07|501.27|504.16|501.36|504.16|501.36|504.07|501.27|0
1638504180000|2021-12-03 04:03:00|503.99|501.19|503.82|501.02|503.99|501.19|503.82|501.02|0
1638504190000|2021-12-03 04:03:10|503.65|500.85|503.82|501.02|503.82|501.02|503.65|500.85|0
1638504200000|2021-12-03 04:03:20|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1638504210000|2021-12-03 04:03:30|503.48|500.68|503.48|500.68|503.65|500.85|503.48|500.68|0
1638504220000|2021-12-03 04:03:40|503.31|500.51|503.31|500.51|503.31|500.51|503.22|500.42|0
1638504230000|2021-12-03 04:03:50|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1638504240000|2021-12-03 04:04:00|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1638504250000|2021-12-03 04:04:10|503.64|500.84|503.56|500.76|503.64|500.84|503.47|500.67|0
1638504260000|2021-12-03 04:04:20|503.47|500.67|503.47|500.67|503.56|500.76|503.47|500.67|0
1638504270000|2021-12-03 04:04:30|503.64|500.84|503.81|501.01|503.81|501.01|503.64|500.84|0
1638504280000|2021-12-03 04:04:40|503.9|501.1|503.64|500.84|503.9|501.1|503.64|500.84|0
1638504290000|2021-12-03 04:04:50|503.81|501.01|503.47|500.67|503.81|501.01|503.47|500.67|0
1638504300000|2021-12-03 04:05:00|503.64|500.84|503.13|500.33|503.64|500.84|503.13|500.33|0
1638504310000|2021-12-03 04:05:10|502.96|500.16|505.86|503.06|506.03|503.23|502.96|500.16|0
1638504320000|2021-12-03 04:05:20|506.03|503.23|505.86|503.06|506.03|503.23|505.86|503.06|0
1638504330000|2021-12-03 04:05:30|505.69|502.89|505.34|502.54|505.69|502.89|505.34|502.54|0
1638504340000|2021-12-03 04:05:40|505.09|502.29|505.09|502.29|505.09|502.29|505.09|502.29|0
1638504350000|2021-12-03 04:05:50|505.17|502.37|505.09|502.29|505.17|502.37|505|502.2|0
1638504360000|2021-12-03 04:06:00|505|502.2|505|502.2|505.17|502.37|505|502.2|0
1638504370000|2021-12-03 04:06:10|504.83|502.03|504.92|502.12|504.92|502.12|504.83|502.03|0
1638504380000|2021-12-03 04:06:20|505|502.2|505.34|502.54|505.34|502.54|505|502.2|0
1638504400000|2021-12-03 04:06:40|504.92|502.12|504.92|502.12|504.92|502.12|504.83|502.03|0
1638504410000|2021-12-03 04:06:50|504.83|502.03|504.83|502.03|504.83|502.03|504.83|502.03|0
1638504420000|2021-12-03 04:07:00|504.66|501.86|504.83|502.03|504.83|502.03|504.66|501.86|0
1638504430000|2021-12-03 04:07:10|505|502.2|505|502.2|505|502.2|505|502.2|0
1638504450000|2021-12-03 04:07:30|504.91|502.11|505|502.2|505|502.2|504.83|502.03|0
1638504460000|2021-12-03 04:07:40|505.17|502.37|505.08|502.28|505.17|502.37|505.08|502.28|0
1638504470000|2021-12-03 04:07:50|505.17|502.37|505|502.2|505.17|502.37|505|502.2|0
1638504480000|2021-12-03 04:08:00|504.83|502.03|504.83|502.03|504.83|502.03|504.83|502.03|0
1638504490000|2021-12-03 04:08:10|504.66|501.86|504.66|501.86|504.74|501.94|504.66|501.86|0
1638504500000|2021-12-03 04:08:20|504.83|502.03|504.49|501.69|504.83|502.03|504.49|501.69|0
1638504520000|2021-12-03 04:08:40|504.66|501.86|504.49|501.69|504.66|501.86|504.4|501.6|0
1638504540000|2021-12-03 04:09:00|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1638504550000|2021-12-03 04:09:10|504.49|501.69|504.32|501.52|504.49|501.69|504.32|501.52|0
1638504570000|2021-12-03 04:09:30|504.15|501.35|503.98|501.18|504.15|501.35|503.98|501.18|0
1638504580000|2021-12-03 04:09:40|504.15|501.35|504.06|501.26|504.15|501.35|503.98|501.18|0
1638504590000|2021-12-03 04:09:50|503.98|501.18|504.15|501.35|504.15|501.35|503.98|501.18|0
1638504600000|2021-12-03 04:10:00|504.32|501.52|504.4|501.6|504.49|501.69|504.32|501.52|0
1638504610000|2021-12-03 04:10:10|504.32|501.52|504.06|501.26|504.32|501.52|504.06|501.26|0
1638504620000|2021-12-03 04:10:20|504.15|501.35|504.23|501.43|504.32|501.52|504.15|501.35|0
1638504630000|2021-12-03 04:10:30|504.32|501.52|503.98|501.18|504.32|501.52|503.98|501.18|0
1638504640000|2021-12-03 04:10:40|504.32|501.52|504.57|501.77|504.66|501.86|504.32|501.52|0
1638504650000|2021-12-03 04:10:50|504.66|501.86|504.49|501.69|504.66|501.86|504.49|501.69|0
1638504660000|2021-12-03 04:11:00|504.32|501.52|504.15|501.35|504.32|501.52|504.15|501.35|0
1638504670000|2021-12-03 04:11:10|503.98|501.18|503.98|501.18|504.06|501.26|503.98|501.18|0
1638504680000|2021-12-03 04:11:20|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1638504690000|2021-12-03 04:11:30|503.64|500.84|504.06|501.26|504.06|501.26|503.64|500.84|0
1638504700000|2021-12-03 04:11:40|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1638504710000|2021-12-03 04:11:50|504.06|501.26|504.06|501.26|504.15|501.35|503.98|501.18|0
1638504720000|2021-12-03 04:12:00|503.98|501.18|503.98|501.18|504.06|501.26|503.89|501.09|0
1638504730000|2021-12-03 04:12:10|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1638504740000|2021-12-03 04:12:20|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1638504750000|2021-12-03 04:12:30|504.15|501.35|503.98|501.18|504.15|501.35|503.98|501.18|0
1638504760000|2021-12-03 04:12:40|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1638504780000|2021-12-03 04:13:00|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1638504790000|2021-12-03 04:13:10|504.06|501.26|504.15|501.35|504.15|501.35|503.98|501.18|0
1638504800000|2021-12-03 04:13:20|503.98|501.18|504.15|501.35|504.15|501.35|503.98|501.18|0
1638504820000|2021-12-03 04:13:40|504.32|501.52|504.15|501.35|504.32|501.52|504.15|501.35|0
1638504830000|2021-12-03 04:13:50|504.32|501.52|504.15|501.35|504.32|501.52|504.15|501.35|0
1638504860000|2021-12-03 04:14:20|503.98|501.18|504.15|501.35|504.15|501.35|503.98|501.18|0
1638504870000|2021-12-03 04:14:30|504.06|501.26|504.15|501.35|504.15|501.35|504.06|501.26|0
1638504880000|2021-12-03 04:14:40|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1638504900000|2021-12-03 04:15:00|504.49|501.69|503.98|501.18|504.49|501.69|503.98|501.18|0
1638504910000|2021-12-03 04:15:10|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1638504930000|2021-12-03 04:15:30|504.15|501.35|504.23|501.43|504.32|501.52|504.15|501.35|0
1638504940000|2021-12-03 04:15:40|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1638504950000|2021-12-03 04:15:50|504.15|501.35|504.32|501.52|504.32|501.52|504.15|501.35|0
1638504960000|2021-12-03 04:16:00|504.15|501.35|504.06|501.26|504.15|501.35|504.06|501.26|0
1638504970000|2021-12-03 04:16:10|503.98|501.18|503.98|501.18|504.06|501.26|503.98|501.18|0
1638504980000|2021-12-03 04:16:20|504.06|501.26|504.06|501.26|504.06|501.26|503.98|501.18|0
1638504990000|2021-12-03 04:16:30|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1638505000000|2021-12-03 04:16:40|503.81|501.01|503.64|500.84|503.81|501.01|503.64|500.84|0
1638505020000|2021-12-03 04:17:00|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1638505030000|2021-12-03 04:17:10|503.72|500.92|503.72|500.92|503.72|500.92|503.72|500.92|0
1638505040000|2021-12-03 04:17:20|503.64|500.84|503.55|500.75|503.64|500.84|503.55|500.75|0
1638505050000|2021-12-03 04:17:30|503.81|501.01|503.72|500.92|503.81|501.01|503.72|500.92|0
1638505060000|2021-12-03 04:17:40|503.64|500.84|503.72|500.92|503.72|500.92|503.64|500.84|0
1638505070000|2021-12-03 04:17:50|503.89|501.09|503.98|501.18|503.98|501.18|503.89|501.09|0
1638505080000|2021-12-03 04:18:00|504.06|501.26|503.81|501.01|504.06|501.26|503.81|501.01|0
1638505110000|2021-12-03 04:18:30|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1638505120000|2021-12-03 04:18:40|503.64|500.84|503.3|500.5|503.64|500.84|503.3|500.5|0
1638505130000|2021-12-03 04:18:50|503.13|500.33|503.3|500.5|503.3|500.5|503.13|500.33|0
1638505160000|2021-12-03 04:19:20|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1638505170000|2021-12-03 04:19:30|503.55|500.75|503.55|500.75|503.55|500.75|503.47|500.67|0
1638505180000|2021-12-03 04:19:40|503.64|500.84|503.64|500.84|503.64|500.84|503.55|500.75|0
1638505190000|2021-12-03 04:19:50|503.55|500.75|503.47|500.67|503.55|500.75|503.47|500.67|0
1638505200000|2021-12-03 04:20:00|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1638505210000|2021-12-03 04:20:10|503.47|500.67|503.64|500.84|503.64|500.84|503.47|500.67|0
1638505220000|2021-12-03 04:20:20|503.47|500.67|503.55|500.75|503.55|500.75|503.47|500.67|0
1638505230000|2021-12-03 04:20:30|503.47|500.67|503.64|500.84|503.64|500.84|503.47|500.67|0
1638505260000|2021-12-03 04:21:00|503.72|500.92|503.81|501.01|503.81|501.01|503.72|500.92|0
1638505270000|2021-12-03 04:21:10|503.72|500.92|503.64|500.84|503.72|500.92|503.64|500.84|0
1638505280000|2021-12-03 04:21:20|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1638505290000|2021-12-03 04:21:30|503.64|500.84|503.98|501.18|503.98|501.18|503.64|500.84|0
1638505300000|2021-12-03 04:21:40|503.89|501.09|503.81|501.01|503.89|501.09|503.81|501.01|0
1638505310000|2021-12-03 04:21:50|503.98|501.18|503.64|500.84|503.98|501.18|503.64|500.84|0
1638505320000|2021-12-03 04:22:00|503.47|500.67|503.21|500.41|503.47|500.67|503.21|500.41|0
1638505330000|2021-12-03 04:22:10|503.13|500.33|503.13|500.33|503.13|500.33|503.13|500.33|0
1638505350000|2021-12-03 04:22:30|503.3|500.5|503.21|500.41|503.3|500.5|503.13|500.33|0
1638505360000|2021-12-03 04:22:40|503.29|500.49|503.29|500.49|503.29|500.49|503.13|500.33|0
1638505370000|2021-12-03 04:22:50|503.13|500.33|503.04|500.24|503.13|500.33|503.04|500.24|0
1638505380000|2021-12-03 04:23:00|502.96|500.16|502.45|499.65|502.96|500.16|502.45|499.65|0
1638505390000|2021-12-03 04:23:10|502.62|499.82|502.7|499.9|502.7|499.9|502.53|499.73|0
1638505400000|2021-12-03 04:23:20|502.62|499.82|502.7|499.9|502.79|499.99|502.62|499.82|0
1638505410000|2021-12-03 04:23:30|502.78|499.98|502.7|499.9|502.78|499.98|502.7|499.9|0
1638505420000|2021-12-03 04:23:40|502.62|499.82|502.53|499.73|502.62|499.82|502.53|499.73|0
1638505430000|2021-12-03 04:23:50|502.45|499.65|502.7|499.9|502.7|499.9|502.45|499.65|0
1638505440000|2021-12-03 04:24:00|502.61|499.81|502.78|499.98|502.78|499.98|502.45|499.65|0
1638505450000|2021-12-03 04:24:10|502.7|499.9|502.28|499.48|502.78|499.98|502.28|499.48|0
1638505460000|2021-12-03 04:24:20|502.11|499.31|502.19|499.39|502.19|499.39|501.94|499.14|0
1638505470000|2021-12-03 04:24:30|502.28|499.48|502.53|499.73|502.53|499.73|502.28|499.48|0
1638505480000|2021-12-03 04:24:40|502.61|499.81|502.61|499.81|502.61|499.81|502.44|499.64|0
1638505490000|2021-12-03 04:24:50|502.44|499.64|502.27|499.47|502.44|499.64|502.27|499.47|0
1638505500000|2021-12-03 04:25:00|502.44|499.64|502.44|499.64|502.53|499.73|502.44|499.64|0
1638505510000|2021-12-03 04:25:10|502.61|499.81|502.78|499.98|502.78|499.98|502.61|499.81|0
1638505520000|2021-12-03 04:25:20|503.04|500.24|503.12|500.32|503.12|500.32|503.04|500.24|0
1638505530000|2021-12-03 04:25:30|503.04|500.24|502.95|500.15|503.04|500.24|502.95|500.15|0
1638505540000|2021-12-03 04:25:40|502.87|500.07|503.04|500.24|503.04|500.24|502.87|500.07|0
1638505550000|2021-12-03 04:25:50|502.95|500.15|503.12|500.32|503.12|500.32|502.95|500.15|0
1638505560000|2021-12-03 04:26:00|503.2|500.4|503.29|500.49|503.29|500.49|503.2|500.4|0
1638505570000|2021-12-03 04:26:10|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1638505580000|2021-12-03 04:26:20|503.03|500.23|503.12|500.32|503.12|500.32|502.95|500.15|0
1638505590000|2021-12-03 04:26:30|503.03|500.23|502.95|500.15|503.03|500.23|502.95|500.15|0
1638505600000|2021-12-03 04:26:40|502.78|499.98|502.61|499.81|502.78|499.98|502.61|499.81|0
1638505610000|2021-12-03 04:26:50|502.69|499.89|502.61|499.81|502.69|499.89|502.61|499.81|0
1638505620000|2021-12-03 04:27:00|502.27|499.47|502.27|499.47|502.27|499.47|502.19|499.39|0
1638505630000|2021-12-03 04:27:10|502.36|499.56|502.61|499.81|502.78|499.98|502.36|499.56|0
1638505640000|2021-12-03 04:27:20|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1638505650000|2021-12-03 04:27:30|502.61|499.81|502.78|499.98|502.78|499.98|502.61|499.81|0
1638505660000|2021-12-03 04:27:40|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1638505670000|2021-12-03 04:27:50|503.12|500.32|503.03|500.23|503.12|500.32|503.03|500.23|0
1638505680000|2021-12-03 04:28:00|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1638505690000|2021-12-03 04:28:10|502.95|500.15|503.03|500.23|503.03|500.23|502.95|500.15|0
1638505710000|2021-12-03 04:28:30|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1638505720000|2021-12-03 04:28:40|502.35|499.55|502.35|499.55|502.44|499.64|502.35|499.55|0
1638505730000|2021-12-03 04:28:50|502.27|499.47|502.35|499.55|502.35|499.55|502.27|499.47|0
1638505740000|2021-12-03 04:29:00|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1638505750000|2021-12-03 04:29:10|502.35|499.55|502.27|499.47|502.35|499.55|502.27|499.47|0
1638505760000|2021-12-03 04:29:20|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1638505770000|2021-12-03 04:29:30|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1638505780000|2021-12-03 04:29:40|502.1|499.3|502.35|499.55|502.44|499.64|502.1|499.3|0
1638505790000|2021-12-03 04:29:50|502.44|499.64|502.35|499.55|502.44|499.64|502.35|499.55|0
1638505800000|2021-12-03 04:30:00|502.27|499.47|502.44|499.64|502.52|499.72|502.27|499.47|0
1638505810000|2021-12-03 04:30:10|502.61|499.81|502.78|499.98|502.78|499.98|502.61|499.81|0
1638505820000|2021-12-03 04:30:20|502.95|500.15|502.78|499.98|502.95|500.15|502.78|499.98|0
1638505840000|2021-12-03 04:30:40|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1638505850000|2021-12-03 04:30:50|502.78|499.98|502.86|500.06|502.86|500.06|502.78|499.98|0
1638505860000|2021-12-03 04:31:00|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1638505870000|2021-12-03 04:31:10|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1638505900000|2021-12-03 04:31:40|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1638505910000|2021-12-03 04:31:50|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1638505920000|2021-12-03 04:32:00|502.86|500.06|502.95|500.15|502.95|500.15|502.86|500.06|0
1638505930000|2021-12-03 04:32:10|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1638505940000|2021-12-03 04:32:20|503.12|500.32|503.63|500.83|503.71|500.91|503.12|500.32|0
1638505950000|2021-12-03 04:32:30|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1638505960000|2021-12-03 04:32:40|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1638505980000|2021-12-03 04:33:00|503.29|500.49|503.37|500.57|503.46|500.66|503.29|500.49|0
1638505990000|2021-12-03 04:33:10|503.29|500.49|503.12|500.32|503.29|500.49|503.12|500.32|0
1638506000000|2021-12-03 04:33:20|503.2|500.4|502.78|499.98|503.2|500.4|502.78|499.98|0
1638506010000|2021-12-03 04:33:30|502.69|499.89|502.95|500.15|502.95|500.15|502.69|499.89|0
1638506020000|2021-12-03 04:33:40|503.29|500.49|503.46|500.66|503.63|500.83|503.29|500.49|0
1638506040000|2021-12-03 04:34:00|503.37|500.57|503.46|500.66|503.54|500.74|503.37|500.57|0
1638506050000|2021-12-03 04:34:10|503.54|500.74|503.46|500.66|503.54|500.74|503.29|500.49|0
1638506060000|2021-12-03 04:34:20|503.37|500.57|503.37|500.57|503.37|500.57|503.37|500.57|0
1638506070000|2021-12-03 04:34:30|503.29|500.49|503.12|500.32|503.29|500.49|503.12|500.32|0
1638506080000|2021-12-03 04:34:40|502.95|500.15|503.12|500.32|503.12|500.32|502.95|500.15|0
1638506090000|2021-12-03 04:34:50|503.03|500.23|502.95|500.15|503.03|500.23|502.95|500.15|0
1638506100000|2021-12-03 04:35:00|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1638506110000|2021-12-03 04:35:10|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1638506120000|2021-12-03 04:35:20|502.78|499.98|502.78|499.98|502.78|499.98|502.78|499.98|0
1638506130000|2021-12-03 04:35:30|502.69|499.89|502.78|499.98|502.78|499.98|502.61|499.81|0
1638506140000|2021-12-03 04:35:40|502.95|500.15|503.03|500.23|503.12|500.32|502.95|500.15|0
1638506150000|2021-12-03 04:35:50|502.78|499.98|502.86|500.06|502.86|500.06|502.61|499.81|0
1638506160000|2021-12-03 04:36:00|502.78|499.98|502.95|500.15|502.95|500.15|502.78|499.98|0
1638506180000|2021-12-03 04:36:20|502.78|499.98|502.78|499.98|502.78|499.98|502.78|499.98|0
1638506190000|2021-12-03 04:36:30|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1638506200000|2021-12-03 04:36:40|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1638506210000|2021-12-03 04:36:50|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1638506220000|2021-12-03 04:37:00|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1638506230000|2021-12-03 04:37:10|503.63|500.83|503.63|500.83|503.63|500.83|503.46|500.66|0
1638506240000|2021-12-03 04:37:20|503.46|500.66|503.12|500.32|503.46|500.66|503.12|500.32|0
1638506250000|2021-12-03 04:37:30|503.29|500.49|503.12|500.32|503.29|500.49|503.12|500.32|0
1638506260000|2021-12-03 04:37:40|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1638506270000|2021-12-03 04:37:50|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1638506280000|2021-12-03 04:38:00|503.37|500.57|503.37|500.57|503.37|500.57|503.37|500.57|0
1638506290000|2021-12-03 04:38:10|503.46|500.66|503.37|500.57|503.46|500.66|503.29|500.49|0
1638506300000|2021-12-03 04:38:20|503.46|500.66|503.29|500.49|503.46|500.66|503.29|500.49|0
1638506310000|2021-12-03 04:38:30|503.12|500.32|502.95|500.15|503.12|500.32|502.95|500.15|0
1638506320000|2021-12-03 04:38:40|503.12|500.32|503.37|500.57|503.37|500.57|503.12|500.32|0
1638506330000|2021-12-03 04:38:50|503.46|500.66|502.95|500.15|503.46|500.66|502.95|500.15|0
1638506340000|2021-12-03 04:39:00|502.61|499.81|502.44|499.64|502.78|499.98|502.44|499.64|0
1638506350000|2021-12-03 04:39:10|502.61|499.81|502.78|499.98|502.78|499.98|502.61|499.81|0
1638506370000|2021-12-03 04:39:30|502.95|500.15|503.12|500.32|503.12|500.32|502.95|500.15|0
1638506380000|2021-12-03 04:39:40|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1638506390000|2021-12-03 04:39:50|503.2|500.4|503.03|500.23|503.29|500.49|503.03|500.23|0
1638506400000|2021-12-03 04:40:00|503.97|501.17|503.97|501.17|503.97|501.17|503.8|501|0
1638506410000|2021-12-03 04:40:10|503.8|501|503.63|500.83|503.8|501|503.63|500.83|0
1638506420000|2021-12-03 04:40:20|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1638506430000|2021-12-03 04:40:30|503.37|500.57|503.46|500.66|503.46|500.66|503.37|500.57|0
1638506440000|2021-12-03 04:40:40|503.63|500.83|503.63|500.83|503.63|500.83|503.54|500.74|0
1638506450000|2021-12-03 04:40:50|503.71|500.91|503.79|500.99|503.79|500.99|503.71|500.91|0
1638506460000|2021-12-03 04:41:00|503.88|501.08|503.79|500.99|503.96|501.16|503.79|500.99|0
1638506470000|2021-12-03 04:41:10|503.88|501.08|503.96|501.16|503.96|501.16|503.88|501.08|0
1638506480000|2021-12-03 04:41:20|504.3|501.5|504.3|501.5|504.3|501.5|504.13|501.33|0
1638506490000|2021-12-03 04:41:30|504.05|501.25|503.79|500.99|504.05|501.25|503.79|500.99|0
1638506500000|2021-12-03 04:41:40|503.71|500.91|503.96|501.16|503.96|501.16|503.62|500.82|0
1638506510000|2021-12-03 04:41:50|504.05|501.25|503.96|501.16|504.05|501.25|503.96|501.16|0
1638506520000|2021-12-03 04:42:00|504.05|501.25|504.22|501.42|504.22|501.42|504.05|501.25|0
1638506530000|2021-12-03 04:42:10|504.13|501.33|504.05|501.25|504.13|501.33|504.05|501.25|0
1638506540000|2021-12-03 04:42:20|503.96|501.16|503.96|501.16|503.96|501.16|503.96|501.16|0
1638506550000|2021-12-03 04:42:30|504.13|501.33|504.64|501.84|504.64|501.84|504.13|501.33|0
1638506560000|2021-12-03 04:42:40|504.73|501.93|504.81|502.01|504.81|502.01|504.73|501.93|0
1638506570000|2021-12-03 04:42:50|505.15|502.35|505.49|502.69|505.49|502.69|505.15|502.35|0
1638506580000|2021-12-03 04:43:00|505.84|503.04|505.84|503.04|505.84|503.04|505.84|503.04|0
1638506590000|2021-12-03 04:43:10|505.66|502.86|505.58|502.78|505.66|502.86|505.49|502.69|0
1638506600000|2021-12-03 04:43:20|505.49|502.69|505.92|503.12|505.92|503.12|505.49|502.69|0
1638506610000|2021-12-03 04:43:30|505.84|503.04|506.01|503.21|506.01|503.21|505.84|503.04|0
1638506620000|2021-12-03 04:43:40|505.83|503.03|506.01|503.21|506.01|503.21|505.83|503.03|0
1638506630000|2021-12-03 04:43:50|505.83|503.03|506.01|503.21|506.01|503.21|505.83|503.03|0
1638506640000|2021-12-03 04:44:00|506.69|503.89|507.03|504.23|507.2|504.4|506.69|503.89|0
1638506650000|2021-12-03 04:44:10|506.86|504.06|507.2|504.4|507.2|504.4|506.86|504.06|0
1638506660000|2021-12-03 04:44:20|507.54|504.74|507.54|504.74|507.71|504.91|507.54|504.74|0
1638506670000|2021-12-03 04:44:30|507.62|504.82|507.71|504.91|507.71|504.91|507.54|504.74|0
1638506680000|2021-12-03 04:44:40|507.62|504.82|507.54|504.74|507.71|504.91|507.54|504.74|0
1638506690000|2021-12-03 04:44:50|507.62|504.82|507.62|504.82|507.62|504.82|507.62|504.82|0
1638506700000|2021-12-03 04:45:00|507.54|504.74|507.79|504.99|507.79|504.99|507.54|504.74|0
1638506710000|2021-12-03 04:45:10|507.88|505.08|507.54|504.74|508.05|505.25|507.54|504.74|0
1638506750000|2021-12-03 04:45:50|507.62|504.82|507.62|504.82|507.62|504.82|507.62|504.82|0
1638506760000|2021-12-03 04:46:00|507.54|504.74|507.54|504.74|507.54|504.74|507.54|504.74|0
1638506770000|2021-12-03 04:46:10|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1638506790000|2021-12-03 04:46:30|506.86|504.06|506.6|503.8|506.86|504.06|506.51|503.71|0
1638506800000|2021-12-03 04:46:40|506.86|504.06|506.86|504.06|507.03|504.23|506.86|504.06|0
1638506810000|2021-12-03 04:46:50|507.03|504.23|507.37|504.57|507.37|504.57|507.03|504.23|0
1638506820000|2021-12-03 04:47:00|507.2|504.4|507.2|504.4|507.37|504.57|507.2|504.4|0
1638506850000|2021-12-03 04:47:30|507.28|504.48|507.2|504.4|507.28|504.48|507.2|504.4|0
1638506860000|2021-12-03 04:47:40|507.28|504.48|507.37|504.57|507.37|504.57|507.28|504.48|0
1638506870000|2021-12-03 04:47:50|507.28|504.48|507.2|504.4|507.28|504.48|507.2|504.4|0
1638506880000|2021-12-03 04:48:00|507.03|504.23|507.03|504.23|507.03|504.23|507.03|504.23|0
1638506890000|2021-12-03 04:48:10|507.2|504.4|507.2|504.4|507.37|504.57|507.2|504.4|0
1638506900000|2021-12-03 04:48:20|507.11|504.31|507.02|504.22|507.11|504.31|507.02|504.22|0
1638506910000|2021-12-03 04:48:30|506.68|503.88|505.74|502.94|506.68|503.88|505.74|502.94|0
1638506920000|2021-12-03 04:48:40|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1638506930000|2021-12-03 04:48:50|506|503.2|506|503.2|506|503.2|505.91|503.11|0
1638506940000|2021-12-03 04:49:00|505.91|503.11|506|503.2|506|503.2|505.91|503.11|0
1638506970000|2021-12-03 04:49:30|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1638506980000|2021-12-03 04:49:40|506|503.2|505.83|503.03|506|503.2|505.83|503.03|0
1638507000000|2021-12-03 04:50:00|505.74|502.94|505.66|502.86|505.74|502.94|505.66|502.86|0
1638507010000|2021-12-03 04:50:10|505.57|502.77|505.83|503.03|505.83|503.03|505.57|502.77|0
1638507020000|2021-12-03 04:50:20|506|503.2|505.91|503.11|506|503.2|505.91|503.11|0
1638507030000|2021-12-03 04:50:30|506|503.2|506|503.2|506|503.2|506|503.2|0
1638507040000|2021-12-03 04:50:40|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1638507070000|2021-12-03 04:51:10|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1638507080000|2021-12-03 04:51:20|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1638507090000|2021-12-03 04:51:30|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1638507100000|2021-12-03 04:51:40|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1638507120000|2021-12-03 04:52:00|505.74|502.94|505.66|502.86|505.83|503.03|505.66|502.86|0
1638507130000|2021-12-03 04:52:10|505.49|502.69|505.49|502.69|505.57|502.77|505.49|502.69|0
1638507140000|2021-12-03 04:52:20|505.32|502.52|505.15|502.35|505.32|502.52|505.15|502.35|0
1638507150000|2021-12-03 04:52:30|505.66|502.86|505.49|502.69|505.66|502.86|505.49|502.69|0
1638507160000|2021-12-03 04:52:40|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1638507170000|2021-12-03 04:52:50|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1638507190000|2021-12-03 04:53:10|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1638507200000|2021-12-03 04:53:20|505.15|502.35|505.06|502.26|505.15|502.35|505.06|502.26|0
1638507210000|2021-12-03 04:53:30|504.98|502.18|504.98|502.18|504.98|502.18|504.98|502.18|0
1638507220000|2021-12-03 04:53:40|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1638507230000|2021-12-03 04:53:50|505.23|502.43|505.4|502.6|505.49|502.69|505.23|502.43|0
1638507240000|2021-12-03 04:54:00|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1638507260000|2021-12-03 04:54:20|505.66|502.86|505.83|503.03|505.83|503.03|505.66|502.86|0
1638507270000|2021-12-03 04:54:30|505.74|502.94|505.83|503.03|505.83|503.03|505.66|502.86|0
1638507280000|2021-12-03 04:54:40|505.74|502.94|505.83|503.03|505.83|503.03|505.74|502.94|0
1638507290000|2021-12-03 04:54:50|505.32|502.52|505.06|502.26|505.32|502.52|505.06|502.26|0
1638507300000|2021-12-03 04:55:00|504.98|502.18|504.64|501.84|504.98|502.18|504.64|501.84|0
1638507310000|2021-12-03 04:55:10|504.81|502.01|505.06|502.26|505.15|502.35|504.81|502.01|0
1638507320000|2021-12-03 04:55:20|504.98|502.18|505.06|502.26|505.06|502.26|504.89|502.09|0
1638507330000|2021-12-03 04:55:30|504.98|502.18|504.64|501.84|504.98|502.18|504.64|501.84|0
1638507340000|2021-12-03 04:55:40|504.72|501.92|504.72|501.92|504.72|501.92|504.64|501.84|0
1638507350000|2021-12-03 04:55:50|504.64|501.84|504.81|502.01|504.81|502.01|504.64|501.84|0
1638507360000|2021-12-03 04:56:00|504.98|502.18|504.98|502.18|504.98|502.18|504.98|502.18|0
1638507370000|2021-12-03 04:56:10|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1638507380000|2021-12-03 04:56:20|504.98|502.18|505.32|502.52|505.32|502.52|504.98|502.18|0
1638507390000|2021-12-03 04:56:30|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1638507410000|2021-12-03 04:56:50|505.06|502.26|504.98|502.18|505.06|502.26|504.98|502.18|0
1638507420000|2021-12-03 04:57:00|505.15|502.35|505.32|502.52|505.32|502.52|505.15|502.35|0
1638507430000|2021-12-03 04:57:10|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1638507450000|2021-12-03 04:57:30|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1638507460000|2021-12-03 04:57:40|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1638507470000|2021-12-03 04:57:50|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1638507480000|2021-12-03 04:58:00|505.49|502.69|505.32|502.52|505.49|502.69|505.32|502.52|0
1638507490000|2021-12-03 04:58:10|505.66|502.86|505.66|502.86|505.74|502.94|505.66|502.86|0
1638507510000|2021-12-03 04:58:30|505.57|502.77|505.66|502.86|505.66|502.86|505.57|502.77|0
1638507520000|2021-12-03 04:58:40|505.57|502.77|505.83|503.03|505.83|503.03|505.57|502.77|0
1638507530000|2021-12-03 04:58:50|506|503.2|505.83|503.03|506|503.2|505.83|503.03|0
1638507540000|2021-12-03 04:59:00|505.74|502.94|505.66|502.86|505.74|502.94|505.66|502.86|0
1638507550000|2021-12-03 04:59:10|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1638507560000|2021-12-03 04:59:20|506|503.2|506.17|503.37|506.17|503.37|506|503.2|0
1638507570000|2021-12-03 04:59:30|506|503.2|506.08|503.28|506.17|503.37|506|503.2|0
1638507580000|2021-12-03 04:59:40|506|503.2|506|503.2|506|503.2|505.91|503.11|0
1638507590000|2021-12-03 04:59:50|505.83|503.03|505.66|502.86|505.83|503.03|505.66|502.86|0
1638507600000|2021-12-03 05:00:00|505.83|503.03|506.08|503.28|506.08|503.28|505.83|503.03|0
1638507610000|2021-12-03 05:00:10|506.17|503.37|506.08|503.28|506.17|503.37|506|503.2|0
1638507620000|2021-12-03 05:00:20|506|503.2|506|503.2|506|503.2|505.91|503.11|0
1638507630000|2021-12-03 05:00:30|506.08|503.28|506|503.2|506.08|503.28|506|503.2|0
1638507640000|2021-12-03 05:00:40|506.17|503.37|506.34|503.54|506.34|503.54|506.17|503.37|0
1638507650000|2021-12-03 05:00:50|506.17|503.37|506.25|503.45|506.34|503.54|506.17|503.37|0
1638507660000|2021-12-03 05:01:00|506.34|503.54|506.34|503.54|506.34|503.54|506.17|503.37|0
1638507670000|2021-12-03 05:01:10|506.42|503.62|506.59|503.79|506.59|503.79|506.42|503.62|0
1638507680000|2021-12-03 05:01:20|506.51|503.71|506.34|503.54|506.51|503.71|506.34|503.54|0
1638507690000|2021-12-03 05:01:30|506.51|503.71|506.51|503.71|506.51|503.71|506.51|503.71|0
1638507700000|2021-12-03 05:01:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1638507710000|2021-12-03 05:01:50|506.42|503.62|506.42|503.62|506.51|503.71|506.42|503.62|0
1638507720000|2021-12-03 05:02:00|506.51|503.71|506.51|503.71|506.51|503.71|506.51|503.71|0
1638507730000|2021-12-03 05:02:10|506.42|503.62|506.34|503.54|506.51|503.71|506.34|503.54|0
1638507740000|2021-12-03 05:02:20|506|503.2|506.17|503.37|506.17|503.37|506|503.2|0
1638507750000|2021-12-03 05:02:30|506|503.2|506.17|503.37|506.17|503.37|506|503.2|0
1638507760000|2021-12-03 05:02:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1638507770000|2021-12-03 05:02:50|506.25|503.45|506.25|503.45|506.25|503.45|506.25|503.45|0
1638507780000|2021-12-03 05:03:00|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1638507790000|2021-12-03 05:03:10|506.42|503.62|506.34|503.54|506.42|503.62|506.34|503.54|0
1638507800000|2021-12-03 05:03:20|506.25|503.45|506.25|503.45|506.25|503.45|506.25|503.45|0
1638507810000|2021-12-03 05:03:30|506.16|503.36|506.25|503.45|506.25|503.45|506.16|503.36|0
1638507820000|2021-12-03 05:03:40|506.16|503.36|506.51|503.71|506.51|503.71|506.16|503.36|0
1638507830000|2021-12-03 05:03:50|506.34|503.54|506.16|503.36|506.34|503.54|506.16|503.36|0
1638507840000|2021-12-03 05:04:00|505.99|503.19|505.82|503.02|505.99|503.19|505.82|503.02|0
1638507850000|2021-12-03 05:04:10|505.65|502.85|505.65|502.85|505.65|502.85|505.48|502.68|0
1638507860000|2021-12-03 05:04:20|505.48|502.68|505.82|503.02|505.82|503.02|505.48|502.68|0
1638507880000|2021-12-03 05:04:40|505.99|503.19|505.99|503.19|505.99|503.19|505.91|503.11|0
1638507890000|2021-12-03 05:04:50|505.82|503.02|505.65|502.85|505.82|503.02|505.48|502.68|0
1638507910000|2021-12-03 05:05:10|505.56|502.76|505.48|502.68|505.56|502.76|505.48|502.68|0
1638507920000|2021-12-03 05:05:20|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1638507930000|2021-12-03 05:05:30|504.97|502.17|505.05|502.25|505.14|502.34|504.97|502.17|0
1638507940000|2021-12-03 05:05:40|505.14|502.34|505.31|502.51|505.31|502.51|505.05|502.25|0
1638507950000|2021-12-03 05:05:50|505.48|502.68|505.48|502.68|505.48|502.68|505.31|502.51|0
1638507960000|2021-12-03 05:06:00|505.31|502.51|505.48|502.68|505.48|502.68|505.31|502.51|0
1638507970000|2021-12-03 05:06:10|505.39|502.59|505.31|502.51|505.39|502.59|505.31|502.51|0
1638507980000|2021-12-03 05:06:20|505.22|502.42|505.22|502.42|505.22|502.42|505.22|502.42|0
1638507990000|2021-12-03 05:06:30|505.14|502.34|505.14|502.34|505.14|502.34|504.97|502.17|0
1638508000000|2021-12-03 05:06:40|504.97|502.17|505.14|502.34|505.14|502.34|504.97|502.17|0
1638508010000|2021-12-03 05:06:50|505.05|502.25|505.14|502.34|505.14|502.34|505.05|502.25|0
1638508020000|2021-12-03 05:07:00|504.97|502.17|504.8|502|504.97|502.17|504.8|502|0
1638508030000|2021-12-03 05:07:10|504.97|502.17|504.63|501.83|504.97|502.17|504.63|501.83|0
1638508040000|2021-12-03 05:07:20|504.46|501.66|504.29|501.49|504.46|501.66|504.29|501.49|0
1638508050000|2021-12-03 05:07:30|504.37|501.57|504.29|501.49|504.37|501.57|504.12|501.32|0
1638508060000|2021-12-03 05:07:40|504.12|501.32|504.29|501.49|504.29|501.49|504.12|501.32|0
1638508070000|2021-12-03 05:07:50|504.12|501.32|504.2|501.4|504.2|501.4|504.12|501.32|0
1638508080000|2021-12-03 05:08:00|504.12|501.32|504.12|501.32|504.29|501.49|504.12|501.32|0
1638508090000|2021-12-03 05:08:10|504.29|501.49|504.63|501.83|504.63|501.83|504.29|501.49|0
1638508100000|2021-12-03 05:08:20|504.8|502|504.8|502|504.97|502.17|504.8|502|0
1638508120000|2021-12-03 05:08:40|504.63|501.83|504.46|501.66|504.63|501.83|504.46|501.66|0
1638508130000|2021-12-03 05:08:50|504.29|501.49|504.29|501.49|504.29|501.49|504.29|501.49|0
1638508140000|2021-12-03 05:09:00|503.95|501.15|503.95|501.15|503.95|501.15|503.95|501.15|0
1638508150000|2021-12-03 05:09:10|503.86|501.06|504.12|501.32|504.12|501.32|503.86|501.06|0
1638508160000|2021-12-03 05:09:20|504.37|501.57|504.29|501.49|504.37|501.57|504.29|501.49|0
1638508170000|2021-12-03 05:09:30|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1638508180000|2021-12-03 05:09:40|504.29|501.49|504.03|501.23|504.46|501.66|504.03|501.23|0
1638508190000|2021-12-03 05:09:50|503.95|501.15|504.03|501.23|504.03|501.23|503.95|501.15|0
1638508200000|2021-12-03 05:10:00|503.95|501.15|504.12|501.32|504.2|501.4|503.95|501.15|0
1638508210000|2021-12-03 05:10:10|503.95|501.15|504.12|501.32|504.12|501.32|503.95|501.15|0
1638508220000|2021-12-03 05:10:20|504.29|501.49|504.2|501.4|504.29|501.49|504.2|501.4|0
1638508230000|2021-12-03 05:10:30|504.29|501.49|504.46|501.66|504.46|501.66|504.29|501.49|0
1638508240000|2021-12-03 05:10:40|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1638508250000|2021-12-03 05:10:50|504.88|502.08|504.88|502.08|504.88|502.08|504.8|502|0
1638508260000|2021-12-03 05:11:00|504.8|502|504.63|501.83|504.8|502|504.63|501.83|0
1638508270000|2021-12-03 05:11:10|504.71|501.91|504.8|502|504.8|502|504.71|501.91|0
1638508280000|2021-12-03 05:11:20|504.63|501.83|504.8|502|504.8|502|504.63|501.83|0
1638508290000|2021-12-03 05:11:30|504.63|501.83|504.29|501.49|504.63|501.83|504.29|501.49|0
1638508300000|2021-12-03 05:11:40|504.46|501.66|504.37|501.57|504.46|501.66|504.37|501.57|0
1638508310000|2021-12-03 05:11:50|504.29|501.49|504.54|501.74|504.63|501.83|504.29|501.49|0
1638508320000|2021-12-03 05:12:00|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1638508330000|2021-12-03 05:12:10|504.8|502|504.97|502.17|504.97|502.17|504.8|502|0
1638508340000|2021-12-03 05:12:20|504.29|501.49|503.95|501.15|504.29|501.49|503.78|500.98|0
1638508350000|2021-12-03 05:12:30|504.2|501.4|504.71|501.91|504.71|501.91|504.2|501.4|0
1638508360000|2021-12-03 05:12:40|504.63|501.83|504.97|502.17|504.97|502.17|504.63|501.83|0
1638508370000|2021-12-03 05:12:50|505.22|502.42|505.05|502.25|505.22|502.42|505.05|502.25|0
1638508380000|2021-12-03 05:13:00|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1638508390000|2021-12-03 05:13:10|505.05|502.25|504.97|502.17|505.05|502.25|504.97|502.17|0
1638508400000|2021-12-03 05:13:20|505.14|502.34|505.05|502.25|505.14|502.34|505.05|502.25|0
1638508410000|2021-12-03 05:13:30|504.97|502.17|504.71|501.91|504.97|502.17|504.71|501.91|0
1638508420000|2021-12-03 05:13:40|504.63|501.83|504.71|501.91|504.8|502|504.63|501.83|0
1638508430000|2021-12-03 05:13:50|504.8|502|504.8|502|504.8|502|504.8|502|0
1638508440000|2021-12-03 05:14:00|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1638508450000|2021-12-03 05:14:10|504.8|502|504.97|502.17|504.97|502.17|504.8|502|0
1638508460000|2021-12-03 05:14:20|505.31|502.51|505.14|502.34|505.31|502.51|505.14|502.34|0
1638508470000|2021-12-03 05:14:30|505.22|502.42|505.31|502.51|505.31|502.51|505.14|502.34|0
1638508480000|2021-12-03 05:14:40|505.22|502.42|505.31|502.51|505.31|502.51|505.14|502.34|0
1638508500000|2021-12-03 05:15:00|505.48|502.68|505.65|502.85|505.65|502.85|505.48|502.68|0
1638508510000|2021-12-03 05:15:10|505.48|502.68|505.56|502.76|505.56|502.76|505.31|502.51|0
1638508520000|2021-12-03 05:15:20|505.48|502.68|505.48|502.68|505.56|502.76|505.48|502.68|0
1638508530000|2021-12-03 05:15:30|505.56|502.76|505.99|503.19|505.99|503.19|505.56|502.76|0
1638508550000|2021-12-03 05:15:50|506.16|503.36|506.33|503.53|506.33|503.53|506.16|503.36|0
1638508560000|2021-12-03 05:16:00|506.75|503.95|506.67|503.87|506.75|503.95|506.67|503.87|0
1638508570000|2021-12-03 05:16:10|506.84|504.04|507.01|504.21|507.01|504.21|506.84|504.04|0
1638508580000|2021-12-03 05:16:20|506.67|503.87|506.58|503.78|506.75|503.95|506.58|503.78|0
1638508590000|2021-12-03 05:16:30|506.67|503.87|506.58|503.78|506.67|503.87|506.58|503.78|0
1638508600000|2021-12-03 05:16:40|506.41|503.61|506.41|503.61|506.41|503.61|506.41|503.61|0
1638508610000|2021-12-03 05:16:50|506.33|503.53|506.24|503.44|506.33|503.53|506.16|503.36|0
1638508620000|2021-12-03 05:17:00|506.16|503.36|506.24|503.44|506.33|503.53|506.16|503.36|0
1638508630000|2021-12-03 05:17:10|506.33|503.53|506.5|503.7|506.5|503.7|506.24|503.44|0
1638508640000|2021-12-03 05:17:20|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1638508650000|2021-12-03 05:17:30|506.5|503.7|506.5|503.7|506.5|503.7|506.33|503.53|0
1638508660000|2021-12-03 05:17:40|506.67|503.87|506.67|503.87|506.67|503.87|506.67|503.87|0
1638508670000|2021-12-03 05:17:50|506.5|503.7|506.5|503.7|506.5|503.7|506.5|503.7|0
1638508680000|2021-12-03 05:18:00|506.33|503.53|506.33|503.53|506.5|503.7|506.33|503.53|0
1638508690000|2021-12-03 05:18:10|506.07|503.27|505.99|503.19|506.24|503.44|505.99|503.19|0
1638508700000|2021-12-03 05:18:20|505.9|503.1|505.99|503.19|505.99|503.19|505.9|503.1|0
1638508710000|2021-12-03 05:18:30|505.9|503.1|505.9|503.1|505.99|503.19|505.9|503.1|0
1638508730000|2021-12-03 05:18:50|505.82|503.02|505.73|502.93|505.82|503.02|505.73|502.93|0
1638508740000|2021-12-03 05:19:00|505.99|503.19|505.99|503.19|505.99|503.19|505.82|503.02|0
1638508750000|2021-12-03 05:19:10|505.9|503.1|505.9|503.1|505.99|503.19|505.9|503.1|0
1638508760000|2021-12-03 05:19:20|505.99|503.19|506.16|503.36|506.16|503.36|505.99|503.19|0
1638508780000|2021-12-03 05:19:40|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1638508790000|2021-12-03 05:19:50|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1638508800000|2021-12-03 05:20:00|505.9|503.1|505.99|503.19|505.99|503.19|505.9|503.1|0
1638508810000|2021-12-03 05:20:10|505.82|503.02|506.16|503.36|506.16|503.36|505.82|503.02|0
1638508820000|2021-12-03 05:20:20|505.9|503.1|505.99|503.19|505.99|503.19|505.9|503.1|0
1638508830000|2021-12-03 05:20:30|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1638508840000|2021-12-03 05:20:40|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1638508860000|2021-12-03 05:21:00|506.24|503.44|506.24|503.44|506.24|503.44|506.24|503.44|0
1638508870000|2021-12-03 05:21:10|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1638508880000|2021-12-03 05:21:20|506.5|503.7|506.67|503.87|506.84|504.04|506.5|503.7|0
1638508890000|2021-12-03 05:21:30|506.75|503.95|506.75|503.95|506.75|503.95|506.75|503.95|0
1638508900000|2021-12-03 05:21:40|506.84|504.04|506.84|504.04|506.84|504.04|506.84|504.04|0
1638508920000|2021-12-03 05:22:00|506.5|503.7|506.41|503.61|506.5|503.7|506.41|503.61|0
1638508930000|2021-12-03 05:22:10|506.5|503.7|506.5|503.7|506.5|503.7|506.5|503.7|0
1638508940000|2021-12-03 05:22:20|506.67|503.87|506.58|503.78|506.67|503.87|506.58|503.78|0
1638508950000|2021-12-03 05:22:30|506.5|503.7|506.58|503.78|506.58|503.78|506.5|503.7|0
1638508960000|2021-12-03 05:22:40|506.5|503.7|506.5|503.7|506.5|503.7|506.5|503.7|0
1638508970000|2021-12-03 05:22:50|506.67|503.87|506.32|503.52|506.67|503.87|506.32|503.52|0
1638508980000|2021-12-03 05:23:00|506.07|503.27|505.98|503.18|506.07|503.27|505.81|503.01|0
1638508990000|2021-12-03 05:23:10|506.07|503.27|506.15|503.35|506.15|503.35|506.07|503.27|0
1638509000000|2021-12-03 05:23:20|506.58|503.78|506.49|503.69|506.58|503.78|506.49|503.69|0
1638509010000|2021-12-03 05:23:30|506.67|503.87|506.49|503.69|506.67|503.87|506.32|503.52|0
1638509020000|2021-12-03 05:23:40|506.41|503.61|506.15|503.35|506.41|503.61|506.15|503.35|0
1638509040000|2021-12-03 05:24:00|506.32|503.52|506.49|503.69|506.49|503.69|506.32|503.52|0
1638509050000|2021-12-03 05:24:10|506.32|503.52|506.24|503.44|506.32|503.52|506.24|503.44|0
1638509060000|2021-12-03 05:24:20|506.15|503.35|506.15|503.35|506.24|503.44|506.07|503.27|0
1638509070000|2021-12-03 05:24:30|506.49|503.69|506.75|503.95|506.75|503.95|506.49|503.69|0
1638509080000|2021-12-03 05:24:40|506.66|503.86|506.84|504.04|506.84|504.04|506.66|503.86|0
1638509090000|2021-12-03 05:24:50|506.83|504.03|507.01|504.21|507.01|504.21|506.83|504.03|0
1638509100000|2021-12-03 05:25:00|507.18|504.38|507.09|504.29|507.18|504.38|507.01|504.21|0
1638509110000|2021-12-03 05:25:10|507.01|504.21|506.83|504.03|507.01|504.21|506.83|504.03|0
1638509120000|2021-12-03 05:25:20|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1638509130000|2021-12-03 05:25:30|506.75|503.95|506.75|503.95|506.75|503.95|506.66|503.86|0
1638509140000|2021-12-03 05:25:40|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1638509150000|2021-12-03 05:25:50|506.92|504.12|507|504.2|507|504.2|506.92|504.12|0
1638509160000|2021-12-03 05:26:00|507.09|504.29|507.09|504.29|507.09|504.29|507.09|504.29|0
1638509170000|2021-12-03 05:26:10|507|504.2|506.92|504.12|507.09|504.29|506.92|504.12|0
1638509180000|2021-12-03 05:26:20|506.66|503.86|506.49|503.69|506.66|503.86|506.49|503.69|0
1638509200000|2021-12-03 05:26:40|506.32|503.52|506.32|503.52|506.32|503.52|506.15|503.35|0
1638509210000|2021-12-03 05:26:50|506.4|503.6|506.4|503.6|506.4|503.6|506.4|503.6|0
1638509220000|2021-12-03 05:27:00|506.57|503.77|506.75|503.95|506.83|504.03|506.57|503.77|0
1638509230000|2021-12-03 05:27:10|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1638509240000|2021-12-03 05:27:20|506.83|504.03|507.17|504.37|507.17|504.37|506.83|504.03|0
1638509250000|2021-12-03 05:27:30|507.35|504.55|507.52|504.72|507.52|504.72|507.35|504.55|0
1638509260000|2021-12-03 05:27:40|507.34|504.54|507.69|504.89|507.69|504.89|507.17|504.37|0
1638509270000|2021-12-03 05:27:50|507.52|504.72|507.69|504.89|507.69|504.89|507.52|504.72|0
1638509280000|2021-12-03 05:28:00|507.52|504.72|507.52|504.72|507.52|504.72|507.52|504.72|0
1638509290000|2021-12-03 05:28:10|507.69|504.89|507.86|505.06|508.03|505.23|507.69|504.89|0
1638509300000|2021-12-03 05:28:20|508.03|505.23|507.86|505.06|508.03|505.23|507.69|504.89|0
1638509310000|2021-12-03 05:28:30|507.69|504.89|507.69|504.89|507.77|504.97|507.69|504.89|0
1638509320000|2021-12-03 05:28:40|507.77|504.97|507.86|505.06|507.86|505.06|507.77|504.97|0
1638509330000|2021-12-03 05:28:50|507.77|504.97|507.69|504.89|507.77|504.97|507.69|504.89|0
1638509340000|2021-12-03 05:29:00|507.77|504.97|507.94|505.14|507.94|505.14|507.77|504.97|0
1638509350000|2021-12-03 05:29:10|507.86|505.06|507.86|505.06|508.03|505.23|507.86|505.06|0
1638509360000|2021-12-03 05:29:20|508.03|505.23|507.69|504.89|508.03|505.23|507.69|504.89|0
1638509370000|2021-12-03 05:29:30|507.51|504.71|507.17|504.37|507.51|504.71|507.17|504.37|0
1638509380000|2021-12-03 05:29:40|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1638509390000|2021-12-03 05:29:50|506.91|504.11|506.91|504.11|506.91|504.11|506.91|504.11|0
1638509400000|2021-12-03 05:30:00|507.08|504.28|506.74|503.94|507.17|504.37|506.66|503.86|0
1638509410000|2021-12-03 05:30:10|506.83|504.03|507.94|505.14|507.94|505.14|506.83|504.03|0
1638509420000|2021-12-03 05:30:20|507.86|505.06|507.86|505.06|508.11|505.31|507.86|505.06|0
1638509430000|2021-12-03 05:30:30|508.03|505.23|508.37|505.57|508.54|505.74|508.03|505.23|0
1638509440000|2021-12-03 05:30:40|508.2|505.4|507.77|504.97|508.2|505.4|507.77|504.97|0
1638509450000|2021-12-03 05:30:50|507.68|504.88|507.85|505.05|507.85|505.05|507.68|504.88|0
1638509460000|2021-12-03 05:31:00|507.68|504.88|507.34|504.54|507.68|504.88|507.34|504.54|0
1638509470000|2021-12-03 05:31:10|507.42|504.62|507.34|504.54|507.42|504.62|507.34|504.54|0
1638509480000|2021-12-03 05:31:20|507.17|504.37|507.17|504.37|507.17|504.37|507.17|504.37|0
1638509490000|2021-12-03 05:31:30|507|504.2|507|504.2|507|504.2|507|504.2|0
1638509500000|2021-12-03 05:31:40|506.83|504.03|506.83|504.03|506.91|504.11|506.83|504.03|0
1638509510000|2021-12-03 05:31:50|506.91|504.11|506.91|504.11|506.91|504.11|506.83|504.03|0
1638509520000|2021-12-03 05:32:00|507|504.2|506.83|504.03|507|504.2|506.83|504.03|0
1638509530000|2021-12-03 05:32:10|506.74|503.94|506.83|504.03|506.83|504.03|506.74|503.94|0
1638509540000|2021-12-03 05:32:20|506.66|503.86|507|504.2|507|504.2|506.66|503.86|0
1638509550000|2021-12-03 05:32:30|507.08|504.28|505.64|502.84|507.08|504.28|505.64|502.84|0
1638509560000|2021-12-03 05:32:40|505.47|502.67|505.64|502.84|505.64|502.84|505.47|502.67|0
1638509570000|2021-12-03 05:32:50|505.55|502.75|505.64|502.84|505.72|502.92|505.55|502.75|0
1638509580000|2021-12-03 05:33:00|505.81|503.01|505.64|502.84|505.81|503.01|505.64|502.84|0
1638509590000|2021-12-03 05:33:10|505.72|502.92|505.89|503.09|505.89|503.09|505.72|502.92|0
1638509600000|2021-12-03 05:33:20|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1638509610000|2021-12-03 05:33:30|505.81|503.01|506.15|503.35|506.15|503.35|505.64|502.84|0
1638509620000|2021-12-03 05:33:40|506.23|503.43|506.32|503.52|506.32|503.52|506.23|503.43|0
1638509630000|2021-12-03 05:33:50|506.15|503.35|506.06|503.26|506.15|503.35|506.06|503.26|0
1638509640000|2021-12-03 05:34:00|506.32|503.52|506.32|503.52|506.57|503.77|506.32|503.52|0
1638509650000|2021-12-03 05:34:10|506.49|503.69|506.49|503.69|506.49|503.69|506.49|503.69|0
1638509660000|2021-12-03 05:34:20|506.4|503.6|506.32|503.52|506.4|503.6|506.32|503.52|0
1638509670000|2021-12-03 05:34:30|506.4|503.6|506.32|503.52|506.4|503.6|506.23|503.43|0
1638509680000|2021-12-03 05:34:40|506.23|503.43|506.32|503.52|506.32|503.52|506.23|503.43|0
1638509690000|2021-12-03 05:34:50|506.4|503.6|506.32|503.52|506.66|503.86|506.32|503.52|0
1638509700000|2021-12-03 05:35:00|506.06|503.26|506.23|503.43|506.23|503.43|506.06|503.26|0
1638509710000|2021-12-03 05:35:10|506.32|503.52|506.49|503.69|506.57|503.77|506.32|503.52|0
1638509720000|2021-12-03 05:35:20|506.4|503.6|506.06|503.26|506.4|503.6|506.06|503.26|0
1638509730000|2021-12-03 05:35:30|506.32|503.52|506.15|503.35|506.32|503.52|506.15|503.35|0
1638509740000|2021-12-03 05:35:40|506.23|503.43|506.32|503.52|506.32|503.52|506.23|503.43|0
1638509750000|2021-12-03 05:35:50|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1638509760000|2021-12-03 05:36:00|506.49|503.69|506.57|503.77|506.57|503.77|506.49|503.69|0
1638509770000|2021-12-03 05:36:10|506.49|503.69|506.49|503.69|506.66|503.86|506.49|503.69|0
1638509780000|2021-12-03 05:36:20|506.57|503.77|506.32|503.52|506.57|503.77|506.32|503.52|0
1638509790000|2021-12-03 05:36:30|506.4|503.6|506.23|503.43|506.49|503.69|506.23|503.43|0
1638509800000|2021-12-03 05:36:40|506.32|503.52|507|504.2|507|504.2|506.32|503.52|0
1638509810000|2021-12-03 05:36:50|507.17|504.37|507.17|504.37|507.17|504.37|507|504.2|0
1638509820000|2021-12-03 05:37:00|507.08|504.28|507.17|504.37|507.34|504.54|507.08|504.28|0
1638509830000|2021-12-03 05:37:10|507|504.2|506.83|504.03|507|504.2|506.66|503.86|0
1638509840000|2021-12-03 05:37:20|507|504.2|507|504.2|507.08|504.28|507|504.2|0
1638509850000|2021-12-03 05:37:30|507.08|504.28|507.17|504.37|507.17|504.37|507.08|504.28|0
1638509860000|2021-12-03 05:37:40|507.34|504.54|507.34|504.54|507.42|504.62|507.25|504.45|0
1638509870000|2021-12-03 05:37:50|507.51|504.71|507.42|504.62|507.51|504.71|507.42|504.62|0
1638509880000|2021-12-03 05:38:00|507.51|504.71|507.76|504.96|507.76|504.96|507.51|504.71|0
1638509890000|2021-12-03 05:38:10|507.85|505.05|507.85|505.05|508.02|505.22|507.85|505.05|0
1638509900000|2021-12-03 05:38:20|508.02|505.22|508.02|505.22|508.02|505.22|507.85|505.05|0
1638509910000|2021-12-03 05:38:30|508.1|505.3|508.19|505.39|508.19|505.39|508.1|505.3|0
1638509920000|2021-12-03 05:38:40|508.1|505.3|508.02|505.22|508.1|505.3|508.02|505.22|0
1638509930000|2021-12-03 05:38:50|508.19|505.39|508.7|505.9|508.7|505.9|508.19|505.39|0
1638509940000|2021-12-03 05:39:00|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1638509950000|2021-12-03 05:39:10|508.87|506.07|509.05|506.25|509.05|506.25|508.87|506.07|0
1638509960000|2021-12-03 05:39:20|509.13|506.33|509.05|506.25|509.22|506.42|509.05|506.25|0
1638509970000|2021-12-03 05:39:30|508.96|506.16|509.22|506.42|509.22|506.42|508.87|506.07|0
1638509980000|2021-12-03 05:39:40|509.39|506.59|509.39|506.59|509.39|506.59|509.22|506.42|0
1638509990000|2021-12-03 05:39:50|509.13|506.33|509.22|506.42|509.22|506.42|509.13|506.33|0
1638510000000|2021-12-03 05:40:00|509.04|506.24|509.04|506.24|509.13|506.33|509.04|506.24|0
1638510010000|2021-12-03 05:40:10|508.87|506.07|509.22|506.42|509.22|506.42|508.87|506.07|0
1638510020000|2021-12-03 05:40:20|509.39|506.59|509.22|506.42|509.39|506.59|509.22|506.42|0
1638510030000|2021-12-03 05:40:30|509.39|506.59|509.39|506.59|509.39|506.59|509.39|506.59|0
1638510040000|2021-12-03 05:40:40|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1638510050000|2021-12-03 05:40:50|509.39|506.59|509.73|506.93|509.73|506.93|509.39|506.59|0
1638510070000|2021-12-03 05:41:10|509.64|506.84|509.56|506.76|509.73|506.93|509.56|506.76|0
1638510080000|2021-12-03 05:41:20|509.39|506.59|509.56|506.76|509.56|506.76|509.39|506.59|0
1638510090000|2021-12-03 05:41:30|509.73|506.93|509.56|506.76|509.73|506.93|509.56|506.76|0
1638510100000|2021-12-03 05:41:40|509.39|506.59|509.21|506.41|509.39|506.59|509.21|506.41|0
1638510110000|2021-12-03 05:41:50|509.04|506.24|509.21|506.41|509.21|506.41|509.04|506.24|0
1638510120000|2021-12-03 05:42:00|509.39|506.59|509.21|506.41|509.39|506.59|509.21|506.41|0
1638510130000|2021-12-03 05:42:10|509.13|506.33|509.21|506.41|509.39|506.59|509.13|506.33|0
1638510150000|2021-12-03 05:42:30|509.13|506.33|508.7|505.9|509.13|506.33|508.53|505.73|0
1638510160000|2021-12-03 05:42:40|508.61|505.81|508.61|505.81|508.7|505.9|508.61|505.81|0
1638510170000|2021-12-03 05:42:50|508.7|505.9|508.7|505.9|508.7|505.9|508.61|505.81|0
1638510180000|2021-12-03 05:43:00|508.53|505.73|508.53|505.73|508.53|505.73|508.53|505.73|0
1638510190000|2021-12-03 05:43:10|508.36|505.56|508.7|505.9|508.7|505.9|508.36|505.56|0
1638510200000|2021-12-03 05:43:20|508.87|506.07|508.7|505.9|508.87|506.07|508.7|505.9|0
1638510210000|2021-12-03 05:43:30|508.87|506.07|509.21|506.41|509.21|506.41|508.87|506.07|0
1638510220000|2021-12-03 05:43:40|509.04|506.24|509.04|506.24|509.04|506.24|508.95|506.15|0
1638510230000|2021-12-03 05:43:50|509.12|506.32|508.78|505.98|509.12|506.32|508.78|505.98|0
1638510240000|2021-12-03 05:44:00|508.7|505.9|508.53|505.73|508.7|505.9|508.53|505.73|0
1638510250000|2021-12-03 05:44:10|508.7|505.9|508.53|505.73|508.7|505.9|508.53|505.73|0
1638510260000|2021-12-03 05:44:20|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1638510270000|2021-12-03 05:44:30|508.19|505.39|508.27|505.47|508.27|505.47|508.19|505.39|0
1638510280000|2021-12-03 05:44:40|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1638510290000|2021-12-03 05:44:50|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1638510300000|2021-12-03 05:45:00|508.44|505.64|508.36|505.56|508.44|505.64|508.36|505.56|0
1638510310000|2021-12-03 05:45:10|508.7|505.9|508.7|505.9|508.7|505.9|508.53|505.73|0
1638510330000|2021-12-03 05:45:30|508.53|505.73|508.53|505.73|508.7|505.9|508.53|505.73|0
1638510340000|2021-12-03 05:45:40|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1638510350000|2021-12-03 05:45:50|508.53|505.73|508.36|505.56|508.53|505.73|508.36|505.56|0
1638510360000|2021-12-03 05:46:00|508.27|505.47|508.7|505.9|508.7|505.9|508.27|505.47|0
1638510370000|2021-12-03 05:46:10|508.87|506.07|509.21|506.41|509.21|506.41|508.87|506.07|0
1638510380000|2021-12-03 05:46:20|509.38|506.58|509.21|506.41|509.38|506.58|509.21|506.41|0
1638510390000|2021-12-03 05:46:30|509.04|506.24|509.04|506.24|509.04|506.24|509.04|506.24|0
1638510400000|2021-12-03 05:46:40|508.87|506.07|509.04|506.24|509.04|506.24|508.87|506.07|0
1638510410000|2021-12-03 05:46:50|509.21|506.41|509.12|506.32|509.21|506.41|509.12|506.32|0
1638510420000|2021-12-03 05:47:00|509.29|506.49|509.46|506.66|509.55|506.75|509.29|506.49|0
1638510430000|2021-12-03 05:47:10|509.38|506.58|509.29|506.49|509.38|506.58|509.29|506.49|0
1638510440000|2021-12-03 05:47:20|509.21|506.41|509.04|506.24|509.21|506.41|509.04|506.24|0
1638510450000|2021-12-03 05:47:30|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1638510460000|2021-12-03 05:47:40|509.38|506.58|509.29|506.49|509.38|506.58|509.29|506.49|0
1638510470000|2021-12-03 05:47:50|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1638510480000|2021-12-03 05:48:00|509.29|506.49|509.29|506.49|509.38|506.58|509.21|506.41|0
1638510490000|2021-12-03 05:48:10|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1638510500000|2021-12-03 05:48:20|509.12|506.32|509.38|506.58|509.38|506.58|509.12|506.32|0
1638510510000|2021-12-03 05:48:30|509.21|506.41|509.21|506.41|509.21|506.41|509.12|506.32|0
1638510520000|2021-12-03 05:48:40|509.38|506.58|509.29|506.49|509.38|506.58|509.29|506.49|0
1638510530000|2021-12-03 05:48:50|509.38|506.58|509.21|506.41|509.38|506.58|509.21|506.41|0
1638510540000|2021-12-03 05:49:00|509.04|506.24|509.04|506.24|509.21|506.41|509.04|506.24|0
1638510550000|2021-12-03 05:49:10|506.66|503.86|506.83|504.03|506.83|504.03|506.66|503.86|0
1638510560000|2021-12-03 05:49:20|506.74|503.94|506.83|504.03|506.83|504.03|506.74|503.94|0
1638510570000|2021-12-03 05:49:30|506.66|503.86|506.49|503.69|506.74|503.94|506.49|503.69|0
1638510580000|2021-12-03 05:49:40|507.68|504.88|506.31|503.51|507.68|504.88|506.31|503.51|0
1638510600000|2021-12-03 05:50:00|506.14|503.34|506.14|503.34|506.23|503.43|506.14|503.34|0
1638510610000|2021-12-03 05:50:10|506.31|503.51|506.49|503.69|506.66|503.86|506.31|503.51|0
1638510620000|2021-12-03 05:50:20|506.66|503.86|506.31|503.51|506.66|503.86|506.31|503.51|0
1638510630000|2021-12-03 05:50:30|506.14|503.34|506.14|503.34|506.14|503.34|505.97|503.17|0
1638510640000|2021-12-03 05:50:40|506.05|503.25|506.23|503.43|506.23|503.43|506.05|503.25|0
1638510650000|2021-12-03 05:50:50|506.14|503.34|506.14|503.34|506.14|503.34|506.14|503.34|0
1638510660000|2021-12-03 05:51:00|506.23|503.43|506.31|503.51|506.31|503.51|506.05|503.25|0
1638510670000|2021-12-03 05:51:10|506.14|503.34|506.14|503.34|506.14|503.34|506.14|503.34|0
1638510680000|2021-12-03 05:51:20|505.97|503.17|506.14|503.34|506.14|503.34|505.97|503.17|0
1638510690000|2021-12-03 05:51:30|506.22|503.42|506.31|503.51|506.31|503.51|506.22|503.42|0
1638510700000|2021-12-03 05:51:40|506.22|503.42|506.31|503.51|506.31|503.51|506.22|503.42|0
1638510710000|2021-12-03 05:51:50|506.14|503.34|505.97|503.17|506.14|503.34|505.97|503.17|0
1638510720000|2021-12-03 05:52:00|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1638510740000|2021-12-03 05:52:20|506.14|503.34|506.22|503.42|506.31|503.51|506.14|503.34|0
1638510750000|2021-12-03 05:52:30|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1638510760000|2021-12-03 05:52:40|506.22|503.42|506.14|503.34|506.22|503.42|506.14|503.34|0
1638510770000|2021-12-03 05:52:50|506.31|503.51|506.22|503.42|506.31|503.51|506.14|503.34|0
1638510780000|2021-12-03 05:53:00|506.57|503.77|506.91|504.11|506.91|504.11|506.57|503.77|0
1638510790000|2021-12-03 05:53:10|506.83|504.03|506.83|504.03|506.83|504.03|506.74|503.94|0
1638510800000|2021-12-03 05:53:20|506.74|503.94|506.83|504.03|506.83|504.03|506.74|503.94|0
1638510810000|2021-12-03 05:53:30|506.65|503.85|507|504.2|507|504.2|506.65|503.85|0
1638510820000|2021-12-03 05:53:40|506.91|504.11|506.83|504.03|506.91|504.11|506.83|504.03|0
1638510830000|2021-12-03 05:53:50|507|504.2|506.91|504.11|507|504.2|506.91|504.11|0
1638510840000|2021-12-03 05:54:00|506.83|504.03|506.83|504.03|506.91|504.11|506.83|504.03|0
1638510850000|2021-12-03 05:54:10|507|504.2|507.34|504.54|507.34|504.54|507|504.2|0
1638510860000|2021-12-03 05:54:20|507.25|504.45|507.25|504.45|507.34|504.54|507.25|504.45|0
1638510870000|2021-12-03 05:54:30|507.34|504.54|507.34|504.54|507.34|504.54|507.34|504.54|0
1638510880000|2021-12-03 05:54:40|507.17|504.37|507.17|504.37|507.17|504.37|507.17|504.37|0
1638510890000|2021-12-03 05:54:50|507.34|504.54|507.34|504.54|507.34|504.54|507.34|504.54|0
1638510900000|2021-12-03 05:55:00|507.17|504.37|507.34|504.54|507.34|504.54|507.17|504.37|0
1638510920000|2021-12-03 05:55:20|507.17|504.37|507.17|504.37|507.17|504.37|507.17|504.37|0
1638510930000|2021-12-03 05:55:30|507|504.2|507|504.2|507|504.2|507|504.2|0
1638510940000|2021-12-03 05:55:40|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1638510950000|2021-12-03 05:55:50|506.65|503.85|506.31|503.51|506.65|503.85|506.22|503.42|0
1638510960000|2021-12-03 05:56:00|506.56|503.76|506.56|503.76|506.56|503.76|506.31|503.51|0
1638510970000|2021-12-03 05:56:10|506.48|503.68|506.48|503.68|506.48|503.68|506.39|503.59|0
1638510990000|2021-12-03 05:56:30|506.14|503.34|505.88|503.08|506.14|503.34|505.88|503.08|0
1638511000000|2021-12-03 05:56:40|505.8|503|505.54|502.74|505.8|503|505.54|502.74|0
1638511010000|2021-12-03 05:56:50|505.63|502.83|505.63|502.83|505.63|502.83|505.46|502.66|0
1638511020000|2021-12-03 05:57:00|505.8|503|505.63|502.83|505.8|503|505.63|502.83|0
1638511030000|2021-12-03 05:57:10|505.8|503|505.46|502.66|505.8|503|505.46|502.66|0
1638511040000|2021-12-03 05:57:20|505.63|502.83|505.29|502.49|505.63|502.83|505.29|502.49|0
1638511050000|2021-12-03 05:57:30|505.11|502.31|505.37|502.57|505.37|502.57|505.11|502.31|0
1638511060000|2021-12-03 05:57:40|505.29|502.49|504.94|502.14|505.29|502.49|504.94|502.14|0
1638511070000|2021-12-03 05:57:50|505.11|502.31|505.03|502.23|505.11|502.31|505.03|502.23|0
1638511080000|2021-12-03 05:58:00|505.11|502.31|505.63|502.83|505.63|502.83|505.11|502.31|0
1638511090000|2021-12-03 05:58:10|505.54|502.74|505.8|503|505.8|503|505.54|502.74|0
1638511100000|2021-12-03 05:58:20|505.97|503.17|505.97|503.17|505.97|503.17|505.97|503.17|0
1638511110000|2021-12-03 05:58:30|506.14|503.34|505.8|503|506.22|503.42|505.8|503|0
1638511120000|2021-12-03 05:58:40|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1638511130000|2021-12-03 05:58:50|505.97|503.17|505.88|503.08|505.97|503.17|505.8|503|0
1638511140000|2021-12-03 05:59:00|505.97|503.17|506.22|503.42|506.31|503.51|505.97|503.17|0
1638511150000|2021-12-03 05:59:10|506.14|503.34|506.14|503.34|506.14|503.34|506.14|503.34|0
1638511160000|2021-12-03 05:59:20|506.05|503.25|505.97|503.17|506.05|503.25|505.97|503.17|0
1638511170000|2021-12-03 05:59:30|505.88|503.08|506.14|503.34|506.31|503.51|505.88|503.08|0
1638511180000|2021-12-03 05:59:40|506.22|503.42|505.8|503|506.31|503.51|505.8|503|0
1638511190000|2021-12-03 05:59:50|505.63|502.83|505.97|503.17|505.97|503.17|505.63|502.83|0
1638511200000|2021-12-03 06:00:00|506.31|503.51|506.9|504.1|506.9|504.1|506.31|503.51|0
1638511210000|2021-12-03 06:00:10|506.99|504.19|506.99|504.19|507.16|504.36|506.99|504.19|0
1638511220000|2021-12-03 06:00:20|506.65|503.85|506.65|503.85|506.65|503.85|506.65|503.85|0
1638511230000|2021-12-03 06:00:30|506.82|504.02|507.16|504.36|507.16|504.36|506.82|504.02|0
1638511240000|2021-12-03 06:00:40|506.99|504.19|507.16|504.36|507.16|504.36|506.99|504.19|0
1638511250000|2021-12-03 06:00:50|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1638511260000|2021-12-03 06:01:00|507.16|504.36|506.82|504.02|507.33|504.53|506.82|504.02|0
1638511270000|2021-12-03 06:01:10|506.56|503.76|506.99|504.19|506.99|504.19|506.56|503.76|0
1638511280000|2021-12-03 06:01:20|507.16|504.36|506.99|504.19|507.16|504.36|506.99|504.19|0
1638511290000|2021-12-03 06:01:30|507.16|504.36|507.33|504.53|507.33|504.53|507.16|504.36|0
1638511300000|2021-12-03 06:01:40|507.16|504.36|507.16|504.36|507.16|504.36|506.99|504.19|0
1638511310000|2021-12-03 06:01:50|507.07|504.27|507.16|504.36|507.16|504.36|507.07|504.27|0
1638511320000|2021-12-03 06:02:00|506.99|504.19|506.99|504.19|506.99|504.19|506.9|504.1|0
1638511330000|2021-12-03 06:02:10|506.82|504.02|506.9|504.1|506.9|504.1|506.82|504.02|0
1638511340000|2021-12-03 06:02:20|506.99|504.19|506.65|503.85|506.99|504.19|506.65|503.85|0
1638511350000|2021-12-03 06:02:30|506.82|504.02|507.33|504.53|507.33|504.53|506.82|504.02|0
1638511360000|2021-12-03 06:02:40|507.16|504.36|507.33|504.53|507.33|504.53|507.16|504.36|0
1638511370000|2021-12-03 06:02:50|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1638511380000|2021-12-03 06:03:00|506.99|504.19|507.07|504.27|507.07|504.27|506.82|504.02|0
1638511390000|2021-12-03 06:03:10|507.16|504.36|506.99|504.19|507.16|504.36|506.99|504.19|0
1638511400000|2021-12-03 06:03:20|506.65|503.85|506.56|503.76|506.65|503.85|506.48|503.68|0
1638511410000|2021-12-03 06:03:30|506.65|503.85|506.14|503.34|506.65|503.85|506.14|503.34|0
1638511420000|2021-12-03 06:03:40|505.97|503.17|506.05|503.25|506.05|503.25|505.79|502.99|0
1638511430000|2021-12-03 06:03:50|505.79|502.99|505.88|503.08|505.88|503.08|505.79|502.99|0
1638511440000|2021-12-03 06:04:00|505.97|503.17|505.71|502.91|505.97|503.17|505.62|502.82|0
1638511450000|2021-12-03 06:04:10|505.62|502.82|505.28|502.48|505.62|502.82|505.28|502.48|0
1638511460000|2021-12-03 06:04:20|504.94|502.14|504.51|501.71|504.94|502.14|504.43|501.63|0
1638511470000|2021-12-03 06:04:30|504.6|501.8|504.6|501.8|504.6|501.8|504.6|501.8|0
1638511480000|2021-12-03 06:04:40|504.68|501.88|504.6|501.8|504.68|501.88|504.43|501.63|0
1638511490000|2021-12-03 06:04:50|504.43|501.63|504.43|501.63|504.43|501.63|504.26|501.46|0
1638511510000|2021-12-03 06:05:10|504.77|501.97|504.43|501.63|504.77|501.97|504.34|501.54|0
1638511520000|2021-12-03 06:05:20|504.26|501.46|505.19|502.39|505.19|502.39|504.26|501.46|0
1638511530000|2021-12-03 06:05:30|505.96|503.16|506.31|503.51|506.31|503.51|505.96|503.16|0
1638511540000|2021-12-03 06:05:40|505.96|503.16|505.96|503.16|505.96|503.16|505.88|503.08|0
1638511550000|2021-12-03 06:05:50|506.31|503.51|506.56|503.76|506.56|503.76|506.05|503.25|0
1638511560000|2021-12-03 06:06:00|506.48|503.68|506.22|503.42|506.48|503.68|506.22|503.42|0
1638511570000|2021-12-03 06:06:10|505.96|503.16|506.31|503.51|506.31|503.51|505.96|503.16|0
1638511580000|2021-12-03 06:06:20|506.22|503.42|506.48|503.68|506.48|503.68|506.22|503.42|0
1638511590000|2021-12-03 06:06:30|506.73|503.93|506.9|504.1|506.9|504.1|506.73|503.93|0
1638511600000|2021-12-03 06:06:40|507.16|504.36|507.24|504.44|507.33|504.53|507.16|504.36|0
1638511610000|2021-12-03 06:06:50|507.16|504.36|506.82|504.02|507.16|504.36|506.82|504.02|0
1638511620000|2021-12-03 06:07:00|507.07|504.27|507.16|504.36|507.33|504.53|507.07|504.27|0
1638511630000|2021-12-03 06:07:10|506.99|504.19|507.33|504.53|507.33|504.53|506.99|504.19|0
1638511640000|2021-12-03 06:07:20|507.16|504.36|507.07|504.27|507.16|504.36|506.99|504.19|0
1638511650000|2021-12-03 06:07:30|506.99|504.19|507.33|504.53|507.33|504.53|506.82|504.02|0
1638511660000|2021-12-03 06:07:40|507.16|504.36|507.24|504.44|507.33|504.53|507.16|504.36|0
1638511670000|2021-12-03 06:07:50|507.16|504.36|507.16|504.36|507.24|504.44|507.16|504.36|0
1638511680000|2021-12-03 06:08:00|507.33|504.53|507.16|504.36|507.33|504.53|507.16|504.36|0
1638511700000|2021-12-03 06:08:20|507.33|504.53|507.16|504.36|507.33|504.53|507.16|504.36|0
1638511710000|2021-12-03 06:08:30|507.24|504.44|507.24|504.44|507.24|504.44|507.16|504.36|0
1638511720000|2021-12-03 06:08:40|507.16|504.36|507.33|504.53|507.33|504.53|507.16|504.36|0
1638511730000|2021-12-03 06:08:50|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1638511740000|2021-12-03 06:09:00|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1638511770000|2021-12-03 06:09:30|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1638511780000|2021-12-03 06:09:40|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1638511790000|2021-12-03 06:09:50|507.24|504.44|507.33|504.53|507.33|504.53|507.24|504.44|0
1638511800000|2021-12-03 06:10:00|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1638511810000|2021-12-03 06:10:10|507.07|504.27|507.16|504.36|507.16|504.36|506.99|504.19|0
1638511820000|2021-12-03 06:10:20|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1638511830000|2021-12-03 06:10:30|507.16|504.36|507.07|504.27|507.16|504.36|507.07|504.27|0
1638511840000|2021-12-03 06:10:40|507.16|504.36|507.24|504.44|507.24|504.44|507.16|504.36|0
1638511850000|2021-12-03 06:10:50|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1638511860000|2021-12-03 06:11:00|507.16|504.36|507.33|504.53|507.33|504.53|507.16|504.36|0
1638511870000|2021-12-03 06:11:10|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1638511880000|2021-12-03 06:11:20|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1638511890000|2021-12-03 06:11:30|507.16|504.36|506.99|504.19|507.16|504.36|506.99|504.19|0
1638511900000|2021-12-03 06:11:40|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1638511930000|2021-12-03 06:12:10|507.67|504.87|507.67|504.87|507.67|504.87|507.67|504.87|0
1638511940000|2021-12-03 06:12:20|507.84|505.04|507.67|504.87|507.84|505.04|507.67|504.87|0
1638511950000|2021-12-03 06:12:30|507.84|505.04|507.84|505.04|507.84|505.04|507.84|505.04|0
1638511980000|2021-12-03 06:13:00|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1638511990000|2021-12-03 06:13:10|507.92|505.12|507.84|505.04|507.92|505.12|507.84|505.04|0
1638512000000|2021-12-03 06:13:20|507.67|504.87|508.01|505.21|508.01|505.21|507.67|504.87|0
1638512050000|2021-12-03 06:14:10|508.18|505.38|508.18|505.38|508.18|505.38|508.18|505.38|0
1638512090000|2021-12-03 06:14:50|508.35|505.55|508.35|505.55|508.35|505.55|508.35|505.55|0
1638512170000|2021-12-03 06:16:10|508.44|505.64|508.53|505.73|508.53|505.73|508.44|505.64|0
1638512180000|2021-12-03 06:16:20|508.52|505.72|508.52|505.72|508.52|505.72|508.52|505.72|0
1638512230000|2021-12-03 06:17:10|508.35|505.55|508.18|505.38|508.35|505.55|508.18|505.38|0
1638512240000|2021-12-03 06:17:20|508.01|505.21|508.18|505.38|508.18|505.38|508.01|505.21|0
1638512250000|2021-12-03 06:17:30|508.52|505.72|508.44|505.64|508.52|505.72|508.35|505.55|0
1638512260000|2021-12-03 06:17:40|508.35|505.55|508.44|505.64|508.44|505.64|508.35|505.55|0
1638512270000|2021-12-03 06:17:50|508.52|505.72|508.52|505.72|508.52|505.72|508.52|505.72|0
1638512280000|2021-12-03 06:18:00|508.35|505.55|508.18|505.38|508.44|505.64|508.18|505.38|0
1638512290000|2021-12-03 06:18:10|508.35|505.55|508.35|505.55|508.35|505.55|508.35|505.55|0
1638512350000|2021-12-03 06:19:10|508.18|505.38|508.01|505.21|508.18|505.38|508.01|505.21|0
1638512360000|2021-12-03 06:19:20|507.92|505.12|507.67|504.87|507.92|505.12|507.67|504.87|0
1638512380000|2021-12-03 06:19:40|507.5|504.7|507.58|504.78|507.58|504.78|507.5|504.7|0
1638512390000|2021-12-03 06:19:50|507.5|504.7|507.32|504.52|507.5|504.7|507.32|504.52|0
1638512400000|2021-12-03 06:20:00|507.5|504.7|508.26|505.46|508.26|505.46|507.5|504.7|0
1638512410000|2021-12-03 06:20:10|508.01|505.21|508.35|505.55|508.35|505.55|508.01|505.21|0
1638512420000|2021-12-03 06:20:20|508.52|505.72|508.52|505.72|508.52|505.72|508.52|505.72|0
1638512430000|2021-12-03 06:20:30|508.35|505.55|508.52|505.72|508.52|505.72|508.35|505.55|0
1638512460000|2021-12-03 06:21:00|508.35|505.55|508.52|505.72|508.52|505.72|508.35|505.55|0
1638512490000|2021-12-03 06:21:30|508.26|505.46|508.35|505.55|508.35|505.55|508.26|505.46|0
1638512520000|2021-12-03 06:22:00|508.43|505.63|508.43|505.63|508.43|505.63|508.43|505.63|0
1638512530000|2021-12-03 06:22:10|508.52|505.72|508.69|505.89|508.69|505.89|508.52|505.72|0
1638512550000|2021-12-03 06:22:30|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1638512560000|2021-12-03 06:22:40|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1638512580000|2021-12-03 06:23:00|508.6|505.8|508.6|505.8|508.6|505.8|508.52|505.72|0
1638512590000|2021-12-03 06:23:10|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1638512600000|2021-12-03 06:23:20|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1638512610000|2021-12-03 06:23:30|508.52|505.72|508.6|505.8|508.6|505.8|508.52|505.72|0
1638512620000|2021-12-03 06:23:40|508.52|505.72|508.69|505.89|508.69|505.89|508.52|505.72|0
1638512630000|2021-12-03 06:23:50|508.77|505.97|508.77|505.97|508.77|505.97|508.77|505.97|0
1638512650000|2021-12-03 06:24:10|508.86|506.06|508.69|505.89|508.86|506.06|508.69|505.89|0
1638512690000|2021-12-03 06:24:50|508.52|505.72|508.52|505.72|508.52|505.72|508.52|505.72|0
1638512700000|2021-12-03 06:25:00|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1638512710000|2021-12-03 06:25:10|508.77|505.97|508.69|505.89|508.86|506.06|508.69|505.89|0
1638512720000|2021-12-03 06:25:20|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1638512760000|2021-12-03 06:26:00|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1638512770000|2021-12-03 06:26:10|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1638512780000|2021-12-03 06:26:20|509.03|506.23|509.03|506.23|509.03|506.23|509.03|506.23|0
1638512800000|2021-12-03 06:26:40|508.94|506.14|508.86|506.06|508.94|506.14|508.86|506.06|0
1638512810000|2021-12-03 06:26:50|508.77|505.97|508.69|505.89|508.77|505.97|508.69|505.89|0
1638512820000|2021-12-03 06:27:00|508.52|505.72|507.83|505.03|508.52|505.72|507.83|505.03|0
1638512830000|2021-12-03 06:27:10|507.92|505.12|508.01|505.21|508.01|505.21|507.83|505.03|0
1638512840000|2021-12-03 06:27:20|507.83|505.03|507.83|505.03|507.83|505.03|507.75|504.95|0
1638512870000|2021-12-03 06:27:50|508.01|505.21|508.86|506.06|508.86|506.06|508.01|505.21|0
1638512880000|2021-12-03 06:28:00|508.77|505.97|508.94|506.14|509.03|506.23|508.69|505.89|0
1638512890000|2021-12-03 06:28:10|508.86|506.06|508.86|506.06|508.86|506.06|508.77|505.97|0
1638512900000|2021-12-03 06:28:20|508.77|505.97|508.69|505.89|508.77|505.97|508.69|505.89|0
1638512910000|2021-12-03 06:28:30|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1638512940000|2021-12-03 06:29:00|509.03|506.23|508.77|505.97|509.03|506.23|508.77|505.97|0
1638512950000|2021-12-03 06:29:10|508.69|505.89|508.77|505.97|508.77|505.97|508.69|505.89|0
1638512960000|2021-12-03 06:29:20|508.69|505.89|508.52|505.72|508.69|505.89|508.52|505.72|0
1638512970000|2021-12-03 06:29:30|508.43|505.63|508.52|505.72|508.69|505.89|508.43|505.63|0
1638512980000|2021-12-03 06:29:40|508.43|505.63|508.43|505.63|508.43|505.63|508.43|505.63|0
1638513000000|2021-12-03 06:30:00|508.52|505.72|508.86|506.06|509.03|506.23|508.52|505.72|0
1638513010000|2021-12-03 06:30:10|508.94|506.14|508.52|505.72|508.94|506.14|508.52|505.72|0
1638513020000|2021-12-03 06:30:20|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1638513060000|2021-12-03 06:31:00|508.52|505.72|508.35|505.55|508.6|505.8|508.35|505.55|0
1638513090000|2021-12-03 06:31:30|508.17|505.37|508.17|505.37|508.17|505.37|508.17|505.37|0
1638513110000|2021-12-03 06:31:50|508.35|505.55|508.17|505.37|508.35|505.55|508.17|505.37|0
1638513130000|2021-12-03 06:32:10|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1638513140000|2021-12-03 06:32:20|508.17|505.37|508|505.2|508.17|505.37|508|505.2|0
1638513150000|2021-12-03 06:32:30|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1638513160000|2021-12-03 06:32:40|507.66|504.86|507.66|504.86|507.66|504.86|507.66|504.86|0
1638513170000|2021-12-03 06:32:50|507.57|504.77|507.74|504.94|507.83|505.03|507.57|504.77|0
1638513180000|2021-12-03 06:33:00|507.83|505.03|507.57|504.77|507.83|505.03|507.57|504.77|0
1638513190000|2021-12-03 06:33:10|507.49|504.69|507.66|504.86|507.66|504.86|507.49|504.69|0
1638513200000|2021-12-03 06:33:20|508|505.2|508.17|505.37|508.17|505.37|508|505.2|0
1638513210000|2021-12-03 06:33:30|508.26|505.46|508.17|505.37|508.34|505.54|508.17|505.37|0
1638513240000|2021-12-03 06:34:00|508|505.2|508|505.2|508|505.2|508|505.2|0
1638513250000|2021-12-03 06:34:10|507.83|505.03|507.83|505.03|507.83|505.03|507.83|505.03|0
1638513260000|2021-12-03 06:34:20|508|505.2|508|505.2|508|505.2|508|505.2|0
1638513270000|2021-12-03 06:34:30|508.08|505.28|508.17|505.37|508.17|505.37|508.08|505.28|0
1638513290000|2021-12-03 06:34:50|508.34|505.54|508.34|505.54|508.34|505.54|508.34|505.54|0
1638513300000|2021-12-03 06:35:00|508.43|505.63|508.17|505.37|508.43|505.63|508.17|505.37|0
1638513310000|2021-12-03 06:35:10|508|505.2|508.34|505.54|508.34|505.54|508|505.2|0
1638513330000|2021-12-03 06:35:30|508.25|505.45|508.25|505.45|508.25|505.45|508.25|505.45|0
1638513340000|2021-12-03 06:35:40|508.17|505.37|508.17|505.37|508.17|505.37|508.17|505.37|0
1638513370000|2021-12-03 06:36:10|508.08|505.28|508.08|505.28|508.08|505.28|508.08|505.28|0
1638513390000|2021-12-03 06:36:30|508|505.2|508|505.2|508|505.2|508|505.2|0
1638513400000|2021-12-03 06:36:40|507.83|505.03|507.83|505.03|507.83|505.03|507.83|505.03|0
1638513410000|2021-12-03 06:36:50|507.66|504.86|507.66|504.86|507.66|504.86|507.66|504.86|0
1638513420000|2021-12-03 06:37:00|507.83|505.03|507.83|505.03|507.83|505.03|507.83|505.03|0
1638513430000|2021-12-03 06:37:10|507.66|504.86|507.66|504.86|507.66|504.86|507.66|504.86|0
1638513440000|2021-12-03 06:37:20|507.57|504.77|507.57|504.77|507.57|504.77|507.49|504.69|0
1638513450000|2021-12-03 06:37:30|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1638513460000|2021-12-03 06:37:40|507.66|504.86|507.57|504.77|507.66|504.86|507.57|504.77|0
1638513470000|2021-12-03 06:37:50|507.49|504.69|507.14|504.34|507.66|504.86|507.14|504.34|0
1638513480000|2021-12-03 06:38:00|507.23|504.43|507.14|504.34|507.23|504.43|507.14|504.34|0
1638513490000|2021-12-03 06:38:10|506.97|504.17|506.71|503.91|506.97|504.17|506.71|503.91|0
1638513500000|2021-12-03 06:38:20|506.63|503.83|506.8|504|506.8|504|506.63|503.83|0
1638513510000|2021-12-03 06:38:30|506.97|504.17|506.63|503.83|506.97|504.17|506.63|503.83|0
1638513520000|2021-12-03 06:38:40|506.8|504|506.8|504|506.8|504|506.71|503.91|0
1638513530000|2021-12-03 06:38:50|506.46|503.66|506.63|503.83|506.63|503.83|506.46|503.66|0
1638513540000|2021-12-03 06:39:00|506.46|503.66|506.46|503.66|506.63|503.83|506.46|503.66|0
1638513550000|2021-12-03 06:39:10|506.12|503.32|505.78|502.98|506.12|503.32|505.78|502.98|0
1638513560000|2021-12-03 06:39:20|505.95|503.15|505.95|503.15|505.95|503.15|505.95|503.15|0
1638513570000|2021-12-03 06:39:30|505.78|502.98|505.78|502.98|505.78|502.98|505.78|502.98|0
1638513580000|2021-12-03 06:39:40|505.95|503.15|505.95|503.15|505.95|503.15|505.95|503.15|0
1638513590000|2021-12-03 06:39:50|505.86|503.06|505.86|503.06|505.95|503.15|505.86|503.06|0
1638513600000|2021-12-03 06:40:00|506.12|503.32|506.12|503.32|506.12|503.32|506.03|503.23|0
1638513610000|2021-12-03 06:40:10|506.29|503.49|506.54|503.74|506.54|503.74|506.29|503.49|0
1638513620000|2021-12-03 06:40:20|506.8|504|506.63|503.83|506.8|504|506.63|503.83|0
1638513630000|2021-12-03 06:40:30|506.8|504|506.63|503.83|506.8|504|506.63|503.83|0
1638513640000|2021-12-03 06:40:40|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1638513650000|2021-12-03 06:40:50|506.63|503.83|506.63|503.83|506.63|503.83|506.46|503.66|0
1638513660000|2021-12-03 06:41:00|506.54|503.74|506.63|503.83|506.63|503.83|506.54|503.74|0
1638513670000|2021-12-03 06:41:10|506.54|503.74|506.54|503.74|506.63|503.83|506.54|503.74|0
1638513680000|2021-12-03 06:41:20|506.29|503.49|506.29|503.49|506.29|503.49|506.12|503.32|0
1638513700000|2021-12-03 06:41:40|506.2|503.4|506.2|503.4|506.2|503.4|506.2|503.4|0
1638513710000|2021-12-03 06:41:50|506.12|503.32|505.69|502.89|506.12|503.32|505.69|502.89|0
1638513720000|2021-12-03 06:42:00|505.6|502.8|504.75|501.95|505.6|502.8|504.75|501.95|0
1638513730000|2021-12-03 06:42:10|504.83|502.03|504.75|501.95|504.83|502.03|504.75|501.95|0
1638513740000|2021-12-03 06:42:20|504.92|502.12|504.41|501.61|504.92|502.12|504.41|501.61|0
1638513750000|2021-12-03 06:42:30|504.49|501.69|504.75|501.95|504.75|501.95|504.49|501.69|0
1638513760000|2021-12-03 06:42:40|504.92|502.12|504.92|502.12|504.92|502.12|504.92|502.12|0
1638513770000|2021-12-03 06:42:50|505|502.2|504.92|502.12|505|502.2|504.92|502.12|0
1638513780000|2021-12-03 06:43:00|504.75|501.95|504.75|501.95|504.75|501.95|504.75|501.95|0
1638513790000|2021-12-03 06:43:10|504.83|502.03|504.83|502.03|504.92|502.12|504.83|502.03|0
1638513800000|2021-12-03 06:43:20|504.58|501.78|504.66|501.86|504.66|501.86|504.41|501.61|0
1638513810000|2021-12-03 06:43:30|504.58|501.78|504.41|501.61|504.58|501.78|504.41|501.61|0
1638513820000|2021-12-03 06:43:40|504.49|501.69|504.66|501.86|504.66|501.86|504.49|501.69|0
1638513830000|2021-12-03 06:43:50|504.92|502.12|505.26|502.46|505.26|502.46|504.92|502.12|0
1638513840000|2021-12-03 06:44:00|505.17|502.37|505.17|502.37|505.17|502.37|505.17|502.37|0
1638513850000|2021-12-03 06:44:10|505.26|502.46|505.26|502.46|505.26|502.46|505.26|502.46|0
1638513860000|2021-12-03 06:44:20|505.34|502.54|505.26|502.46|505.43|502.63|505.26|502.46|0
1638513870000|2021-12-03 06:44:30|505.43|502.63|505.34|502.54|505.43|502.63|505.34|502.54|0
1638513880000|2021-12-03 06:44:40|505.43|502.63|505.43|502.63|505.43|502.63|505.43|502.63|0
1638513890000|2021-12-03 06:44:50|505.26|502.46|505.26|502.46|505.26|502.46|505.26|502.46|0
1638513900000|2021-12-03 06:45:00|505.17|502.37|505.17|502.37|505.26|502.46|505.17|502.37|0
1638513910000|2021-12-03 06:45:10|505.26|502.46|505.26|502.46|505.26|502.46|505.17|502.37|0
1638513920000|2021-12-03 06:45:20|505.17|502.37|504.24|501.44|505.17|502.37|504.24|501.44|0
1638513930000|2021-12-03 06:45:30|504.58|501.78|504.66|501.86|504.66|501.86|504.58|501.78|0
1638513940000|2021-12-03 06:45:40|504.58|501.78|505.26|502.46|505.26|502.46|504.58|501.78|0
1638513950000|2021-12-03 06:45:50|505.09|502.29|504.92|502.12|505.09|502.29|504.92|502.12|0
1638513960000|2021-12-03 06:46:00|505.09|502.29|505|502.2|505.09|502.29|504.92|502.12|0
1638513970000|2021-12-03 06:46:10|505.17|502.37|505.26|502.46|505.26|502.46|505.17|502.37|0
1638513990000|2021-12-03 06:46:30|505.17|502.37|505.26|502.46|505.26|502.46|505.09|502.29|0
1638514000000|2021-12-03 06:46:40|505.17|502.37|505.09|502.29|505.17|502.37|505.09|502.29|0
1638514010000|2021-12-03 06:46:50|505.43|502.63|505.6|502.8|505.68|502.88|505.43|502.63|0
1638514020000|2021-12-03 06:47:00|505.26|502.46|505|502.2|505.34|502.54|505|502.2|0
1638514030000|2021-12-03 06:47:10|504.75|501.95|504.41|501.61|504.75|501.95|504.41|501.61|0
1638514040000|2021-12-03 06:47:20|504.58|501.78|504.92|502.12|505|502.2|504.58|501.78|0
1638514050000|2021-12-03 06:47:30|505|502.2|504.92|502.12|505|502.2|504.92|502.12|0
1638514060000|2021-12-03 06:47:40|505|502.2|505.34|502.54|505.43|502.63|505|502.2|0
1638514070000|2021-12-03 06:47:50|505.6|502.8|506.11|503.31|506.11|503.31|505.6|502.8|0
1638514080000|2021-12-03 06:48:00|506.63|503.83|506.45|503.65|506.71|503.91|506.45|503.65|0
1638514090000|2021-12-03 06:48:10|506.63|503.83|506.54|503.74|506.63|503.83|506.45|503.65|0
1638514100000|2021-12-03 06:48:20|506.63|503.83|507.31|504.51|507.31|504.51|506.63|503.83|0
1638514110000|2021-12-03 06:48:30|507.48|504.68|507.65|504.85|507.65|504.85|507.48|504.68|0
1638514120000|2021-12-03 06:48:40|507.48|504.68|507.82|505.02|507.82|505.02|507.48|504.68|0
1638514130000|2021-12-03 06:48:50|507.73|504.93|507.65|504.85|507.73|504.93|507.65|504.85|0
1638514140000|2021-12-03 06:49:00|507.82|505.02|507.73|504.93|507.82|505.02|507.73|504.93|0
1638514150000|2021-12-03 06:49:10|507.82|505.02|507.73|504.93|507.82|505.02|507.73|504.93|0
1638514160000|2021-12-03 06:49:20|507.65|504.85|508.16|505.36|508.16|505.36|507.65|504.85|0
1638514170000|2021-12-03 06:49:30|508.25|505.45|508.25|505.45|508.25|505.45|508.25|505.45|0
1638514180000|2021-12-03 06:49:40|508.16|505.36|507.82|505.02|508.16|505.36|507.82|505.02|0
1638514190000|2021-12-03 06:49:50|507.9|505.1|507.82|505.02|507.9|505.1|507.82|505.02|0
1638514200000|2021-12-03 06:50:00|507.99|505.19|507.73|504.93|507.99|505.19|507.73|504.93|0
1638514210000|2021-12-03 06:50:10|507.65|504.85|507.73|504.93|507.82|505.02|507.65|504.85|0
1638514220000|2021-12-03 06:50:20|507.65|504.85|507.73|504.93|507.73|504.93|507.65|504.85|0
1638514230000|2021-12-03 06:50:30|507.65|504.85|507.9|505.1|507.9|505.1|507.65|504.85|0
1638514240000|2021-12-03 06:50:40|507.99|505.19|507.9|505.1|507.99|505.19|507.82|505.02|0
1638514250000|2021-12-03 06:50:50|507.82|505.02|507.65|504.85|507.82|505.02|507.65|504.85|0
1638514260000|2021-12-03 06:51:00|507.48|504.68|507.56|504.76|507.56|504.76|507.48|504.68|0
1638514270000|2021-12-03 06:51:10|507.31|504.51|507.48|504.68|507.48|504.68|507.31|504.51|0
1638514280000|2021-12-03 06:51:20|507.56|504.76|507.56|504.76|507.56|504.76|507.56|504.76|0
1638514290000|2021-12-03 06:51:30|507.39|504.59|507.48|504.68|507.48|504.68|507.39|504.59|0
1638514300000|2021-12-03 06:51:40|507.39|504.59|506.97|504.17|507.39|504.59|506.97|504.17|0
1638514310000|2021-12-03 06:51:50|506.88|504.08|506.88|504.08|506.88|504.08|506.88|504.08|0
1638514320000|2021-12-03 06:52:00|506.97|504.17|506.79|503.99|506.97|504.17|506.79|503.99|0
1638514330000|2021-12-03 06:52:10|507.14|504.34|507.14|504.34|507.14|504.34|507.14|504.34|0
1638514340000|2021-12-03 06:52:20|507.31|504.51|507.9|505.1|507.9|505.1|507.31|504.51|0
1638514350000|2021-12-03 06:52:30|507.99|505.19|507.82|505.02|507.99|505.19|507.73|504.93|0
1638514360000|2021-12-03 06:52:40|507.65|504.85|507.39|504.59|507.73|504.93|507.39|504.59|0
1638514370000|2021-12-03 06:52:50|506.97|504.17|506.71|503.91|507.05|504.25|506.71|503.91|0
1638514380000|2021-12-03 06:53:00|506.62|503.82|506.79|503.99|506.79|503.99|506.62|503.82|0
1638514390000|2021-12-03 06:53:10|506.71|503.91|506.79|503.99|506.79|503.99|506.71|503.91|0
1638514400000|2021-12-03 06:53:20|506.88|504.08|506.88|504.08|506.88|504.08|506.88|504.08|0
1638514410000|2021-12-03 06:53:30|506.79|503.99|506.62|503.82|506.79|503.99|506.62|503.82|0
1638514420000|2021-12-03 06:53:40|506.79|503.99|507.48|504.68|507.48|504.68|506.79|503.99|0
1638514430000|2021-12-03 06:53:50|507.56|504.76|507.14|504.34|507.65|504.85|507.14|504.34|0
1638514440000|2021-12-03 06:54:00|507.05|504.25|506.96|504.16|507.05|504.25|506.96|504.16|0
1638514450000|2021-12-03 06:54:10|506.79|503.99|506.11|503.31|506.79|503.99|506.11|503.31|0
1638514460000|2021-12-03 06:54:20|506.28|503.48|506.36|503.56|506.36|503.56|506.28|503.48|0
1638514470000|2021-12-03 06:54:30|506.28|503.48|506.79|503.99|506.79|503.99|506.11|503.31|0
1638514490000|2021-12-03 06:54:50|507.31|504.51|507.48|504.68|507.48|504.68|507.31|504.51|0
1638514500000|2021-12-03 06:55:00|507.65|504.85|507.31|504.51|507.65|504.85|507.31|504.51|0
1638514520000|2021-12-03 06:55:20|507.13|504.33|507.22|504.42|507.22|504.42|507.13|504.33|0
1638514530000|2021-12-03 06:55:30|506.79|503.99|506.87|504.07|506.96|504.16|506.79|503.99|0
1638514540000|2021-12-03 06:55:40|506.79|503.99|506.62|503.82|506.79|503.99|506.62|503.82|0
1638514550000|2021-12-03 06:55:50|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1638514560000|2021-12-03 06:56:00|506.53|503.73|506.53|503.73|506.62|503.82|506.53|503.73|0
1638514580000|2021-12-03 06:56:20|506.45|503.65|506.36|503.56|506.7|503.9|506.36|503.56|0
1638514590000|2021-12-03 06:56:30|505.77|502.97|505.77|502.97|505.77|502.97|505.6|502.8|0
1638514600000|2021-12-03 06:56:40|505.42|502.62|505.51|502.71|505.77|502.97|505.42|502.62|0
1638514610000|2021-12-03 06:56:50|505.17|502.37|505.17|502.37|505.42|502.62|505.17|502.37|0
1638514620000|2021-12-03 06:57:00|505.08|502.28|505.25|502.45|505.25|502.45|505.08|502.28|0
1638514630000|2021-12-03 06:57:10|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1638514640000|2021-12-03 06:57:20|504.99|502.19|505.08|502.28|505.08|502.28|504.99|502.19|0
1638514650000|2021-12-03 06:57:30|505.16|502.36|505.6|502.8|505.6|502.8|505.16|502.36|0
1638514660000|2021-12-03 06:57:40|505.42|502.62|505.34|502.54|505.42|502.62|505.34|502.54|0
1638514670000|2021-12-03 06:57:50|505.25|502.45|505.16|502.36|505.25|502.45|505.08|502.28|0
1638514680000|2021-12-03 06:58:00|505.25|502.45|505.51|502.71|505.59|502.79|505.25|502.45|0
1638514690000|2021-12-03 06:58:10|505.16|502.36|504.65|501.85|505.16|502.36|504.57|501.77|0
1638514700000|2021-12-03 06:58:20|505.08|502.28|504.99|502.19|505.08|502.28|504.91|502.11|0
1638514710000|2021-12-03 06:58:30|505.08|502.28|505.08|502.28|505.08|502.28|504.91|502.11|0
1638514720000|2021-12-03 06:58:40|505.33|502.53|505.33|502.53|505.42|502.62|505.25|502.45|0
1638514730000|2021-12-03 06:58:50|505.16|502.36|505.25|502.45|505.25|502.45|505.16|502.36|0
1638514740000|2021-12-03 06:59:00|505.16|502.36|505.08|502.28|505.16|502.36|505.08|502.28|0
1638514750000|2021-12-03 06:59:10|505.16|502.36|505.08|502.28|505.16|502.36|505.08|502.28|0
1638514760000|2021-12-03 06:59:20|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1638514770000|2021-12-03 06:59:30|504.06|501.26|504.91|502.11|504.91|502.11|504.06|501.26|0
1638514780000|2021-12-03 06:59:40|504.82|502.02|504.82|502.02|504.91|502.11|504.82|502.02|0
1638514790000|2021-12-03 06:59:50|505.25|502.45|505.76|502.96|505.76|502.96|505.25|502.45|0
1638514800000|2021-12-03 07:00:00|506.11|503.31|505.85|503.05|506.11|503.31|505.68|502.88|0
1638514810000|2021-12-03 07:00:10|505.94|503.14|505.94|503.14|505.94|503.14|505.94|503.14|0
1638514820000|2021-12-03 07:00:20|505.85|503.05|505.94|503.14|505.94|503.14|505.85|503.05|0
1638514830000|2021-12-03 07:00:30|505.68|502.88|505.59|502.79|505.68|502.88|505.59|502.79|0
1638514840000|2021-12-03 07:00:40|504.74|501.94|504.99|502.19|504.99|502.19|504.74|501.94|0
1638514850000|2021-12-03 07:00:50|504.91|502.11|504.57|501.77|504.91|502.11|504.57|501.77|0
1638514860000|2021-12-03 07:01:00|504.4|501.6|504.48|501.68|504.57|501.77|504.4|501.6|0
1638514870000|2021-12-03 07:01:10|504.4|501.6|504.48|501.68|504.48|501.68|504.23|501.43|0
1638514880000|2021-12-03 07:01:20|504.57|501.77|504.57|501.77|504.65|501.85|504.57|501.77|0
1638514900000|2021-12-03 07:01:40|504.4|501.6|504.4|501.6|504.48|501.68|504.4|501.6|0
1638514910000|2021-12-03 07:01:50|504.48|501.68|504.4|501.6|504.57|501.77|504.4|501.6|0
1638514920000|2021-12-03 07:02:00|504.23|501.43|504.14|501.34|504.31|501.51|503.89|501.09|0
1638514930000|2021-12-03 07:02:10|503.89|501.09|503.89|501.09|504.06|501.26|503.89|501.09|0
1638514940000|2021-12-03 07:02:20|503.8|501|503.03|500.23|503.8|501|503.03|500.23|0
1638514950000|2021-12-03 07:02:30|503.11|500.31|502.77|499.97|503.11|500.31|502.69|499.89|0
1638514960000|2021-12-03 07:02:40|502.86|500.06|503.2|500.4|503.37|500.57|502.86|500.06|0
1638514970000|2021-12-03 07:02:50|503.54|500.74|503.11|500.31|503.63|500.83|503.11|500.31|0
1638514980000|2021-12-03 07:03:00|503.03|500.23|503.03|500.23|503.11|500.31|503.03|500.23|0
1638514990000|2021-12-03 07:03:10|503.11|500.31|503.71|500.91|503.71|500.91|503.11|500.31|0
1638515000000|2021-12-03 07:03:20|503.54|500.74|503.54|500.74|503.54|500.74|503.54|500.74|0
1638515010000|2021-12-03 07:03:30|503.28|500.48|503.46|500.66|503.46|500.66|503.28|500.48|0
1638515020000|2021-12-03 07:03:40|503.37|500.57|503.46|500.66|503.46|500.66|503.37|500.57|0
1638515030000|2021-12-03 07:03:50|503.28|500.48|503.37|500.57|503.37|500.57|503.2|500.4|0
1638515040000|2021-12-03 07:04:00|503.46|500.66|503.71|500.91|503.71|500.91|503.46|500.66|0
1638515050000|2021-12-03 07:04:10|503.8|501|503.54|500.74|503.88|501.08|503.54|500.74|0
1638515060000|2021-12-03 07:04:20|503.37|500.57|503.03|500.23|503.54|500.74|503.03|500.23|0
1638515070000|2021-12-03 07:04:30|503.28|500.48|503.63|500.83|503.63|500.83|503.28|500.48|0
1638515080000|2021-12-03 07:04:40|503.8|501|503.88|501.08|503.88|501.08|503.8|501|0
1638515090000|2021-12-03 07:04:50|504.05|501.25|503.88|501.08|504.05|501.25|503.88|501.08|0
1638515100000|2021-12-03 07:05:00|503.71|500.91|503.11|500.31|503.71|500.91|503.11|500.31|0
1638515110000|2021-12-03 07:05:10|503.2|500.4|503.03|500.23|503.2|500.4|503.03|500.23|0
1638515120000|2021-12-03 07:05:20|503.11|500.31|503.54|500.74|503.54|500.74|503.11|500.31|0
1638515130000|2021-12-03 07:05:30|503.28|500.48|503.03|500.23|503.28|500.48|503.03|500.23|0
1638515140000|2021-12-03 07:05:40|503.2|500.4|503.03|500.23|503.2|500.4|503.03|500.23|0
1638515150000|2021-12-03 07:05:50|502.94|500.14|503.45|500.65|503.45|500.65|502.94|500.14|0
1638515160000|2021-12-03 07:06:00|503.37|500.57|503.54|500.74|503.54|500.74|503.37|500.57|0
1638515170000|2021-12-03 07:06:10|503.37|500.57|503.11|500.31|503.37|500.57|503.11|500.31|0
1638515180000|2021-12-03 07:06:20|503.54|500.74|503.54|500.74|503.54|500.74|503.54|500.74|0
1638515190000|2021-12-03 07:06:30|503.71|500.91|503.28|500.48|503.71|500.91|503.28|500.48|0
1638515200000|2021-12-03 07:06:40|503.2|500.4|503.03|500.23|503.2|500.4|503.03|500.23|0
1638515210000|2021-12-03 07:06:50|502.86|500.06|503.03|500.23|503.11|500.31|502.86|500.06|0
1638515220000|2021-12-03 07:07:00|502.94|500.14|503.11|500.31|503.11|500.31|502.94|500.14|0
1638515230000|2021-12-03 07:07:10|503.2|500.4|503.62|500.82|503.62|500.82|503.2|500.4|0
1638515240000|2021-12-03 07:07:20|503.71|500.91|503.88|501.08|503.88|501.08|503.71|500.91|0
1638515250000|2021-12-03 07:07:30|503.71|500.91|503.45|500.65|503.71|500.91|503.45|500.65|0
1638515260000|2021-12-03 07:07:40|503.54|500.74|503.71|500.91|503.71|500.91|503.54|500.74|0
1638515270000|2021-12-03 07:07:50|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1638515280000|2021-12-03 07:08:00|503.71|500.91|503.71|500.91|503.88|501.08|503.71|500.91|0
1638515290000|2021-12-03 07:08:10|503.62|500.82|503.28|500.48|503.62|500.82|503.28|500.48|0
1638515300000|2021-12-03 07:08:20|503.37|500.57|503.37|500.57|503.37|500.57|503.2|500.4|0
1638515310000|2021-12-03 07:08:30|503.28|500.48|503.54|500.74|503.54|500.74|503.28|500.48|0
1638515320000|2021-12-03 07:08:40|503.62|500.82|503.79|500.99|503.79|500.99|503.62|500.82|0
1638515330000|2021-12-03 07:08:50|503.71|500.91|503.37|500.57|503.71|500.91|503.37|500.57|0
1638515340000|2021-12-03 07:09:00|503.2|500.4|503.28|500.48|503.28|500.48|503.2|500.4|0
1638515350000|2021-12-03 07:09:10|503.03|500.23|502.86|500.06|503.03|500.23|502.86|500.06|0
1638515360000|2021-12-03 07:09:20|503.2|500.4|503.2|500.4|503.2|500.4|503.2|500.4|0
1638515370000|2021-12-03 07:09:30|503.11|500.31|503.11|500.31|503.11|500.31|503.11|500.31|0
1638515380000|2021-12-03 07:09:40|503.2|500.4|503.45|500.65|503.62|500.82|503.2|500.4|0
1638515390000|2021-12-03 07:09:50|503.11|500.31|503.2|500.4|503.2|500.4|503.03|500.23|0
1638515400000|2021-12-03 07:10:00|503.37|500.57|503.2|500.4|503.45|500.65|503.2|500.4|0
1638515410000|2021-12-03 07:10:10|503.03|500.23|502.69|499.89|503.03|500.23|502.43|499.63|0
1638515420000|2021-12-03 07:10:20|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1638515430000|2021-12-03 07:10:30|503.2|500.4|502.94|500.14|503.2|500.4|502.94|500.14|0
1638515440000|2021-12-03 07:10:40|502.86|500.06|503.2|500.4|503.2|500.4|502.86|500.06|0
1638515460000|2021-12-03 07:11:00|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1638515470000|2021-12-03 07:11:10|502.94|500.14|502.94|500.14|503.03|500.23|502.94|500.14|0
1638515480000|2021-12-03 07:11:20|503.03|500.23|502.94|500.14|503.03|500.23|502.94|500.14|0
1638515490000|2021-12-03 07:11:30|503.03|500.23|502.94|500.14|503.03|500.23|502.94|500.14|0
1638515500000|2021-12-03 07:11:40|503.2|500.4|503.37|500.57|503.37|500.57|503.2|500.4|0
1638515510000|2021-12-03 07:11:50|503.28|500.48|503.28|500.48|503.28|500.48|503.2|500.4|0
1638515520000|2021-12-03 07:12:00|503.37|500.57|503.71|500.91|503.71|500.91|503.37|500.57|0
1638515530000|2021-12-03 07:12:10|503.54|500.74|503.03|500.23|503.54|500.74|503.03|500.23|0
1638515540000|2021-12-03 07:12:20|503.28|500.48|502.86|500.06|503.28|500.48|502.86|500.06|0
1638515550000|2021-12-03 07:12:30|502.77|499.97|502.86|500.06|502.86|500.06|502.77|499.97|0
1638515560000|2021-12-03 07:12:40|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1638515570000|2021-12-03 07:12:50|502.86|500.06|502.77|499.97|502.86|500.06|502.77|499.97|0
1638515580000|2021-12-03 07:13:00|502.86|500.06|502.52|499.72|502.86|500.06|502.52|499.72|0
1638515590000|2021-12-03 07:13:10|502.6|499.8|502.69|499.89|502.69|499.89|502.52|499.72|0
1638515600000|2021-12-03 07:13:20|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1638515610000|2021-12-03 07:13:30|502.69|499.89|502.52|499.72|502.69|499.89|502.52|499.72|0
1638515620000|2021-12-03 07:13:40|502.77|499.97|502.52|499.72|502.86|500.06|502.52|499.72|0
1638515630000|2021-12-03 07:13:50|502.6|499.8|502|499.2|502.6|499.8|502|499.2|0
1638515640000|2021-12-03 07:14:00|502.18|499.38|502|499.2|502.18|499.38|502|499.2|0
1638515650000|2021-12-03 07:14:10|502.18|499.38|502.86|500.06|502.86|500.06|502.18|499.38|0
1638515660000|2021-12-03 07:14:20|502.69|499.89|502.26|499.46|502.69|499.89|502.26|499.46|0
1638515670000|2021-12-03 07:14:30|502.35|499.55|502.52|499.72|502.52|499.72|502.26|499.46|0
1638515680000|2021-12-03 07:14:40|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1638515690000|2021-12-03 07:14:50|502.52|499.72|502.09|499.29|502.52|499.72|502.09|499.29|0
1638515700000|2021-12-03 07:15:00|502.17|499.37|502.52|499.72|502.52|499.72|502|499.2|0
1638515710000|2021-12-03 07:15:10|502.86|500.06|502.52|499.72|503.03|500.23|502.52|499.72|0
1638515720000|2021-12-03 07:15:20|502.34|499.54|502.69|499.89|502.69|499.89|502.34|499.54|0
1638515730000|2021-12-03 07:15:30|502.51|499.71|502.34|499.54|502.51|499.71|502.34|499.54|0
1638515740000|2021-12-03 07:15:40|502.17|499.37|502.17|499.37|502.17|499.37|502.17|499.37|0
1638515750000|2021-12-03 07:15:50|502.34|499.54|502.17|499.37|502.34|499.54|502.17|499.37|0
1638515760000|2021-12-03 07:16:00|502|499.2|502.09|499.29|502.17|499.37|502|499.2|0
1638515770000|2021-12-03 07:16:10|502|499.2|501.66|498.86|502|499.2|501.66|498.86|0
1638515780000|2021-12-03 07:16:20|501.83|499.03|502|499.2|502|499.2|501.83|499.03|0
1638515790000|2021-12-03 07:16:30|502.17|499.37|502.09|499.29|502.34|499.54|502.09|499.29|0
1638515800000|2021-12-03 07:16:40|502.34|499.54|502.51|499.71|502.51|499.71|502.34|499.54|0
1638515810000|2021-12-03 07:16:50|502.43|499.63|502.85|500.05|502.85|500.05|502.43|499.63|0
1638515820000|2021-12-03 07:17:00|502.6|499.8|502.68|499.88|502.77|499.97|502.6|499.8|0
1638515830000|2021-12-03 07:17:10|502.94|500.14|503.2|500.4|503.2|500.4|502.94|500.14|0
1638515840000|2021-12-03 07:17:20|503.03|500.23|502.94|500.14|503.2|500.4|502.94|500.14|0
1638515850000|2021-12-03 07:17:30|503.03|500.23|503.2|500.4|503.2|500.4|503.03|500.23|0
1638515860000|2021-12-03 07:17:40|503.11|500.31|503.2|500.4|503.2|500.4|503.11|500.31|0
1638515870000|2021-12-03 07:17:50|503.37|500.57|503.2|500.4|503.37|500.57|503.2|500.4|0
1638515880000|2021-12-03 07:18:00|503.02|500.22|503.11|500.31|503.11|500.31|503.02|500.22|0
1638515890000|2021-12-03 07:18:10|503.2|500.4|503.02|500.22|503.2|500.4|503.02|500.22|0
1638515900000|2021-12-03 07:18:20|503.2|500.4|503.2|500.4|503.2|500.4|503.2|500.4|0
1638515910000|2021-12-03 07:18:30|503.54|500.74|503.19|500.39|503.54|500.74|503.19|500.39|0
1638515920000|2021-12-03 07:18:40|502.34|499.54|502.25|499.45|502.34|499.54|502.17|499.37|0
1638515930000|2021-12-03 07:18:50|502|499.2|502.34|499.54|502.51|499.71|502|499.2|0
1638515940000|2021-12-03 07:19:00|502.17|499.37|502.34|499.54|502.34|499.54|502.17|499.37|0
1638515950000|2021-12-03 07:19:10|502.25|499.45|501.83|499.03|502.25|499.45|501.83|499.03|0
1638515960000|2021-12-03 07:19:20|501.74|498.94|502.08|499.28|502.08|499.28|501.74|498.94|0
1638515970000|2021-12-03 07:19:30|502|499.2|501.66|498.86|502|499.2|501.66|498.86|0
1638515980000|2021-12-03 07:19:40|501.4|498.6|501.49|498.69|501.49|498.69|501.32|498.52|0
1638515990000|2021-12-03 07:19:50|501.4|498.6|501.4|498.6|501.4|498.6|501.32|498.52|0
1638516000000|2021-12-03 07:20:00|501.32|498.52|501.4|498.6|501.49|498.69|501.15|498.35|0
1638516010000|2021-12-03 07:20:10|501.57|498.77|501.66|498.86|501.91|499.11|501.57|498.77|0
1638516020000|2021-12-03 07:20:20|501.49|498.69|501.83|499.03|501.91|499.11|501.49|498.69|0
1638516030000|2021-12-03 07:20:30|501.66|498.86|501.15|498.35|501.66|498.86|501.15|498.35|0
1638516040000|2021-12-03 07:20:40|501.23|498.43|500.81|498.01|501.32|498.52|500.81|498.01|0
1638516050000|2021-12-03 07:20:50|501.15|498.35|500.81|498.01|501.15|498.35|500.81|498.01|0
1638516060000|2021-12-03 07:21:00|500.64|497.84|500.64|497.84|500.64|497.84|500.64|497.84|0
1638516070000|2021-12-03 07:21:10|500.55|497.75|500.64|497.84|500.64|497.84|500.55|497.75|0
1638516080000|2021-12-03 07:21:20|500.98|498.18|501.15|498.35|501.15|498.35|500.98|498.18|0
1638516090000|2021-12-03 07:21:30|501.4|498.6|500.98|498.18|501.4|498.6|500.89|498.09|0
1638516100000|2021-12-03 07:21:40|501.15|498.35|501.32|498.52|501.32|498.52|501.15|498.35|0
1638516110000|2021-12-03 07:21:50|501.23|498.43|501.66|498.86|501.66|498.86|501.23|498.43|0
1638516120000|2021-12-03 07:22:00|502|499.2|501.4|498.6|502|499.2|501.4|498.6|0
1638516130000|2021-12-03 07:22:10|501.66|498.86|501.23|498.43|501.66|498.86|501.23|498.43|0
1638516140000|2021-12-03 07:22:20|501.15|498.35|501.15|498.35|501.32|498.52|501.15|498.35|0
1638516160000|2021-12-03 07:22:40|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1638516180000|2021-12-03 07:23:00|501.4|498.6|501.4|498.6|501.4|498.6|501.32|498.52|0
1638516190000|2021-12-03 07:23:10|501.49|498.69|501.49|498.69|501.83|499.03|501.49|498.69|0
1638516200000|2021-12-03 07:23:20|501.32|498.52|501.15|498.35|501.32|498.52|501.15|498.35|0
1638516210000|2021-12-03 07:23:30|501.4|498.6|501.32|498.52|501.4|498.6|501.32|498.52|0
1638516220000|2021-12-03 07:23:40|501.49|498.69|501.32|498.52|501.49|498.69|501.32|498.52|0
1638516230000|2021-12-03 07:23:50|501.15|498.35|501.32|498.52|501.32|498.52|501.15|498.35|0
1638516240000|2021-12-03 07:24:00|501.66|498.86|501.83|499.03|501.83|499.03|501.66|498.86|0
1638516250000|2021-12-03 07:24:10|501.66|498.86|501.32|498.52|501.66|498.86|501.32|498.52|0
1638516260000|2021-12-03 07:24:20|501.49|498.69|501.23|498.43|501.49|498.69|501.15|498.35|0
1638516270000|2021-12-03 07:24:30|501.15|498.35|501.49|498.69|501.49|498.69|501.15|498.35|0
1638516280000|2021-12-03 07:24:40|501.15|498.35|501.32|498.52|501.32|498.52|501.15|498.35|0
1638516290000|2021-12-03 07:24:50|501.23|498.43|500.81|498.01|501.23|498.43|500.81|498.01|0
1638516300000|2021-12-03 07:25:00|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1638516310000|2021-12-03 07:25:10|501.15|498.35|501.32|498.52|501.32|498.52|501.15|498.35|0
1638516320000|2021-12-03 07:25:20|501.66|498.86|501.15|498.35|501.66|498.86|501.15|498.35|0
1638516330000|2021-12-03 07:25:30|501.49|498.69|501.32|498.52|501.49|498.69|501.32|498.52|0
1638516350000|2021-12-03 07:25:50|501.23|498.43|501.4|498.6|501.4|498.6|501.23|498.43|0
1638516360000|2021-12-03 07:26:00|501.49|498.69|501.49|498.69|501.49|498.69|501.4|498.6|0
1638516370000|2021-12-03 07:26:10|501.4|498.6|501.74|498.94|501.74|498.94|501.4|498.6|0
1638516380000|2021-12-03 07:26:20|501.49|498.69|501.49|498.69|501.49|498.69|501.49|498.69|0
1638516390000|2021-12-03 07:26:30|501.32|498.52|501.83|499.03|501.83|499.03|501.32|498.52|0
1638516400000|2021-12-03 07:26:40|501.74|498.94|501.32|498.52|501.74|498.94|501.32|498.52|0
1638516410000|2021-12-03 07:26:50|501.49|498.69|501.91|499.11|501.91|499.11|501.49|498.69|0
1638516420000|2021-12-03 07:27:00|501.83|499.03|501.66|498.86|501.83|499.03|501.66|498.86|0
1638516430000|2021-12-03 07:27:10|501.83|499.03|501.83|499.03|501.83|499.03|501.74|498.94|0
1638516450000|2021-12-03 07:27:30|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1638516460000|2021-12-03 07:27:40|501.83|499.03|502|499.2|502|499.2|501.83|499.03|0
1638516470000|2021-12-03 07:27:50|501.49|498.69|501.66|498.86|501.66|498.86|501.49|498.69|0
1638516480000|2021-12-03 07:28:00|502|499.2|502.51|499.71|502.51|499.71|502|499.2|0
1638516490000|2021-12-03 07:28:10|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1638516500000|2021-12-03 07:28:20|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1638516510000|2021-12-03 07:28:30|502.34|499.54|502.51|499.71|502.51|499.71|502.34|499.54|0
1638516520000|2021-12-03 07:28:40|502.68|499.88|502.93|500.13|502.93|500.13|502.68|499.88|0
1638516530000|2021-12-03 07:28:50|503.02|500.22|502.93|500.13|503.02|500.22|502.93|500.13|0
1638516540000|2021-12-03 07:29:00|502.85|500.05|503.02|500.22|503.02|500.22|502.85|500.05|0
1638516550000|2021-12-03 07:29:10|503.19|500.39|503.36|500.56|503.36|500.56|503.19|500.39|0
1638516560000|2021-12-03 07:29:20|503.19|500.39|503.53|500.73|503.53|500.73|503.19|500.39|0
1638516570000|2021-12-03 07:29:30|503.7|500.9|503.87|501.07|503.87|501.07|503.61|500.81|0
1638516580000|2021-12-03 07:29:40|503.78|500.98|503.7|500.9|503.78|500.98|503.7|500.9|0
1638516590000|2021-12-03 07:29:50|503.87|501.07|504.04|501.24|504.04|501.24|503.87|501.07|0
1638516600000|2021-12-03 07:30:00|503.78|500.98|504.04|501.24|504.21|501.41|503.78|500.98|0
1638516610000|2021-12-03 07:30:10|503.87|501.07|503.36|500.56|503.87|501.07|503.36|500.56|0
1638516620000|2021-12-03 07:30:20|503.53|500.73|503.61|500.81|503.87|501.07|503.53|500.73|0
1638516630000|2021-12-03 07:30:30|503.53|500.73|503.7|500.9|503.7|500.9|503.36|500.56|0
1638516640000|2021-12-03 07:30:40|503.53|500.73|503.61|500.81|503.61|500.81|503.53|500.73|0
1638516650000|2021-12-03 07:30:50|503.19|500.39|503.02|500.22|503.19|500.39|502.85|500.05|0
1638516660000|2021-12-03 07:31:00|502.93|500.13|503.36|500.56|503.61|500.81|502.93|500.13|0
1638516670000|2021-12-03 07:31:10|503.53|500.73|503.61|500.81|503.61|500.81|503.36|500.56|0
1638516680000|2021-12-03 07:31:20|503.53|500.73|503.53|500.73|503.53|500.73|503.44|500.64|0
1638516690000|2021-12-03 07:31:30|503.61|500.81|503.53|500.73|503.7|500.9|503.53|500.73|0
1638516700000|2021-12-03 07:31:40|503.87|501.07|503.87|501.07|504.04|501.24|503.87|501.07|0
1638516710000|2021-12-03 07:31:50|503.78|500.98|504.38|501.58|504.38|501.58|503.78|500.98|0
1638516720000|2021-12-03 07:32:00|504.55|501.75|504.8|502|504.8|502|504.38|501.58|0
1638516730000|2021-12-03 07:32:10|504.89|502.09|505.06|502.26|505.06|502.26|504.89|502.09|0
1638516740000|2021-12-03 07:32:20|504.98|502.18|504.89|502.09|505.06|502.26|504.89|502.09|0
1638516750000|2021-12-03 07:32:30|505.06|502.26|504.89|502.09|505.06|502.26|504.89|502.09|0
1638516760000|2021-12-03 07:32:40|504.8|502|504.89|502.09|504.89|502.09|504.8|502|0
1638516770000|2021-12-03 07:32:50|504.55|501.75|504.89|502.09|504.89|502.09|504.55|501.75|0
1638516780000|2021-12-03 07:33:00|504.8|502|504.38|501.58|504.8|502|504.38|501.58|0
1638516790000|2021-12-03 07:33:10|504.55|501.75|504.21|501.41|504.55|501.75|504.21|501.41|0
1638516800000|2021-12-03 07:33:20|504.04|501.24|503.87|501.07|504.04|501.24|503.87|501.07|0
1638516810000|2021-12-03 07:33:30|503.95|501.15|503.78|500.98|503.95|501.15|503.78|500.98|0
1638516830000|2021-12-03 07:33:50|504.04|501.24|503.53|500.73|504.04|501.24|503.53|500.73|0
1638516840000|2021-12-03 07:34:00|503.7|500.9|504.21|501.41|504.21|501.41|503.7|500.9|0
1638516850000|2021-12-03 07:34:10|503.95|501.15|504.04|501.24|504.04|501.24|503.87|501.07|0
1638516860000|2021-12-03 07:34:20|504.12|501.32|504.21|501.41|504.21|501.41|504.04|501.24|0
1638516870000|2021-12-03 07:34:30|504.29|501.49|504.38|501.58|504.38|501.58|504.29|501.49|0
1638516880000|2021-12-03 07:34:40|504.29|501.49|504.21|501.41|504.29|501.49|504.21|501.41|0
1638516890000|2021-12-03 07:34:50|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1638516900000|2021-12-03 07:35:00|503.87|501.07|504.04|501.24|504.04|501.24|503.87|501.07|0
1638516910000|2021-12-03 07:35:10|504.38|501.58|504.21|501.41|504.38|501.58|504.04|501.24|0
1638516920000|2021-12-03 07:35:20|503.87|501.07|504.04|501.24|504.21|501.41|503.87|501.07|0
1638516930000|2021-12-03 07:35:30|503.95|501.15|503.87|501.07|504.12|501.32|503.87|501.07|0
1638516940000|2021-12-03 07:35:40|504.12|501.32|503.7|500.9|504.12|501.32|503.7|500.9|0
1638516950000|2021-12-03 07:35:50|503.87|501.07|504.12|501.32|504.12|501.32|503.87|501.07|0
1638516960000|2021-12-03 07:36:00|504.04|501.24|503.87|501.07|504.04|501.24|503.78|500.98|0
1638516970000|2021-12-03 07:36:10|504.21|501.41|504.04|501.24|504.21|501.41|504.04|501.24|0
1638516980000|2021-12-03 07:36:20|503.87|501.07|503.78|500.98|503.87|501.07|503.78|500.98|0
1638516990000|2021-12-03 07:36:30|503.7|500.9|503.53|500.73|503.7|500.9|503.53|500.73|0
1638517000000|2021-12-03 07:36:40|503.78|500.98|503.87|501.07|503.87|501.07|503.7|500.9|0
1638517010000|2021-12-03 07:36:50|503.7|500.9|503.87|501.07|503.87|501.07|503.7|500.9|0
1638517020000|2021-12-03 07:37:00|504.04|501.24|504.21|501.41|504.21|501.41|504.04|501.24|0
1638517030000|2021-12-03 07:37:10|504.04|501.24|504.21|501.41|504.21|501.41|504.04|501.24|0
1638517050000|2021-12-03 07:37:30|504.12|501.32|504.04|501.24|504.12|501.32|504.04|501.24|0
1638517060000|2021-12-03 07:37:40|504.21|501.41|504.04|501.24|504.21|501.41|503.95|501.15|0
1638517070000|2021-12-03 07:37:50|503.95|501.15|504.04|501.24|504.21|501.41|503.95|501.15|0
1638517080000|2021-12-03 07:38:00|504.38|501.58|504.72|501.92|504.72|501.92|504.38|501.58|0
1638517090000|2021-12-03 07:38:10|504.89|502.09|504.8|502|504.89|502.09|504.8|502|0
1638517100000|2021-12-03 07:38:20|504.89|502.09|504.72|501.92|504.89|502.09|504.55|501.75|0
1638517110000|2021-12-03 07:38:30|504.89|502.09|504.89|502.09|504.89|502.09|504.8|502|0
1638517120000|2021-12-03 07:38:40|504.8|502|505.14|502.34|505.23|502.43|504.8|502|0
1638517130000|2021-12-03 07:38:50|505.06|502.26|505.23|502.43|505.23|502.43|505.06|502.26|0
1638517140000|2021-12-03 07:39:00|504.97|502.17|505.06|502.26|505.06|502.26|504.8|502|0
1638517150000|2021-12-03 07:39:10|504.97|502.17|504.89|502.09|504.97|502.17|504.89|502.09|0
1638517160000|2021-12-03 07:39:20|504.8|502|504.89|502.09|504.89|502.09|504.8|502|0
1638517170000|2021-12-03 07:39:30|504.8|502|504.38|501.58|504.8|502|504.38|501.58|0
1638517180000|2021-12-03 07:39:40|504.21|501.41|504.21|501.41|504.21|501.41|504.21|501.41|0
1638517190000|2021-12-03 07:39:50|504.04|501.24|504.21|501.41|504.21|501.41|504.04|501.24|0
1638517200000|2021-12-03 07:40:00|504.04|501.24|503.95|501.15|504.04|501.24|503.95|501.15|0
1638517210000|2021-12-03 07:40:10|504.04|501.24|503.87|501.07|504.04|501.24|503.87|501.07|0
1638517220000|2021-12-03 07:40:20|504.04|501.24|504.21|501.41|504.21|501.41|504.04|501.24|0
1638517230000|2021-12-03 07:40:30|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1638517240000|2021-12-03 07:40:40|504.46|501.66|504.21|501.41|504.46|501.66|504.21|501.41|0
1638517250000|2021-12-03 07:40:50|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1638517260000|2021-12-03 07:41:00|504.72|501.92|504.55|501.75|504.72|501.92|504.55|501.75|0
1638517270000|2021-12-03 07:41:10|504.89|502.09|504.89|502.09|505.06|502.26|504.89|502.09|0
1638517280000|2021-12-03 07:41:20|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1638517290000|2021-12-03 07:41:30|504.89|502.09|504.63|501.83|504.89|502.09|504.63|501.83|0
1638517300000|2021-12-03 07:41:40|504.72|501.92|504.55|501.75|504.72|501.92|504.55|501.75|0
1638517310000|2021-12-03 07:41:50|504.72|501.92|504.63|501.83|504.72|501.92|504.55|501.75|0
1638517320000|2021-12-03 07:42:00|504.72|501.92|504.55|501.75|504.72|501.92|504.55|501.75|0
1638517330000|2021-12-03 07:42:10|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1638517340000|2021-12-03 07:42:20|504.55|501.75|504.72|501.92|504.89|502.09|504.55|501.75|0
1638517350000|2021-12-03 07:42:30|504.55|501.75|504.89|502.09|504.89|502.09|504.55|501.75|0
1638517370000|2021-12-03 07:42:50|504.8|502|504.72|501.92|504.8|502|504.72|501.92|0
1638517380000|2021-12-03 07:43:00|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1638517390000|2021-12-03 07:43:10|504.21|501.41|503.86|501.06|504.21|501.41|503.86|501.06|0
1638517400000|2021-12-03 07:43:20|504.03|501.23|504.21|501.41|504.21|501.41|504.03|501.23|0
1638517410000|2021-12-03 07:43:30|504.03|501.23|503.69|500.89|504.03|501.23|503.69|500.89|0
1638517420000|2021-12-03 07:43:40|503.35|500.55|503.26|500.46|503.35|500.55|503.18|500.38|0
1638517430000|2021-12-03 07:43:50|503.35|500.55|503.26|500.46|503.35|500.55|503.26|500.46|0
1638517440000|2021-12-03 07:44:00|503.35|500.55|503.01|500.21|503.35|500.55|503.01|500.21|0
1638517450000|2021-12-03 07:44:10|502.84|500.04|502.84|500.04|502.84|500.04|502.67|499.87|0
1638517460000|2021-12-03 07:44:20|502.92|500.12|503.09|500.29|503.09|500.29|502.84|500.04|0
1638517470000|2021-12-03 07:44:30|503.01|500.21|503.01|500.21|503.18|500.38|502.92|500.12|0
1638517480000|2021-12-03 07:44:40|503.09|500.29|503.01|500.21|503.09|500.29|503.01|500.21|0
1638517490000|2021-12-03 07:44:50|503.18|500.38|503.43|500.63|503.43|500.63|503.18|500.38|0
1638517500000|2021-12-03 07:45:00|503.52|500.72|502.84|500.04|503.52|500.72|502.84|500.04|0
1638517510000|2021-12-03 07:45:10|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1638517530000|2021-12-03 07:45:30|502.84|500.04|502.67|499.87|502.84|500.04|502.67|499.87|0
1638517540000|2021-12-03 07:45:40|502.75|499.95|503.01|500.21|503.18|500.38|502.75|499.95|0
1638517550000|2021-12-03 07:45:50|503.18|500.38|503.18|500.38|503.18|500.38|503.01|500.21|0
1638517560000|2021-12-03 07:46:00|503.86|501.06|503.86|501.06|504.03|501.23|503.69|500.89|0
1638517570000|2021-12-03 07:46:10|504.03|501.23|504.03|501.23|504.2|501.4|504.03|501.23|0
1638517580000|2021-12-03 07:46:20|503.86|501.06|504.2|501.4|504.2|501.4|503.86|501.06|0
1638517590000|2021-12-03 07:46:30|504.37|501.57|504.46|501.66|504.72|501.92|504.37|501.57|0
1638517600000|2021-12-03 07:46:40|504.54|501.74|504.8|502|504.89|502.09|504.54|501.74|0
1638517610000|2021-12-03 07:46:50|504.72|501.92|504.54|501.74|504.72|501.92|504.54|501.74|0
1638517620000|2021-12-03 07:47:00|504.72|501.92|504.89|502.09|504.89|502.09|504.72|501.92|0
1638517630000|2021-12-03 07:47:10|504.72|501.92|504.71|501.91|504.8|502|504.71|501.91|0
1638517640000|2021-12-03 07:47:20|504.8|502|504.54|501.74|504.8|502|504.54|501.74|0
1638517650000|2021-12-03 07:47:30|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1638517660000|2021-12-03 07:47:40|504.11|501.31|504.28|501.48|504.28|501.48|504.11|501.31|0
1638517670000|2021-12-03 07:47:50|504.11|501.31|504.2|501.4|504.2|501.4|504.11|501.31|0
1638517680000|2021-12-03 07:48:00|504.28|501.48|504.37|501.57|504.37|501.57|504.2|501.4|0
1638517690000|2021-12-03 07:48:10|504.54|501.74|504.54|501.74|504.71|501.91|504.54|501.74|0
1638517700000|2021-12-03 07:48:20|504.63|501.83|505.06|502.26|505.06|502.26|504.63|501.83|0
1638517710000|2021-12-03 07:48:30|505.14|502.34|504.88|502.08|505.14|502.34|504.88|502.08|0
1638517720000|2021-12-03 07:48:40|504.97|502.17|504.97|502.17|505.06|502.26|504.97|502.17|0
1638517730000|2021-12-03 07:48:50|504.88|502.08|505.06|502.26|505.06|502.26|504.88|502.08|0
1638517740000|2021-12-03 07:49:00|504.88|502.08|505.06|502.26|505.06|502.26|504.88|502.08|0
1638517750000|2021-12-03 07:49:10|504.88|502.08|504.88|502.08|504.88|502.08|504.88|502.08|0
1638517760000|2021-12-03 07:49:20|504.97|502.17|504.88|502.08|505.06|502.26|504.88|502.08|0
1638517770000|2021-12-03 07:49:30|505.06|502.26|505.06|502.26|505.06|502.26|504.97|502.17|0
1638517780000|2021-12-03 07:49:40|505.14|502.34|505.14|502.34|505.23|502.43|505.14|502.34|0
1638517790000|2021-12-03 07:49:50|505.23|502.43|505.23|502.43|505.4|502.6|505.23|502.43|0
1638517800000|2021-12-03 07:50:00|505.14|502.34|505.91|503.11|505.91|503.11|505.14|502.34|0
1638517810000|2021-12-03 07:50:10|506.16|503.36|506.08|503.28|506.16|503.36|506.08|503.28|0
1638517820000|2021-12-03 07:50:20|506.25|503.45|506.67|503.87|506.67|503.87|506.25|503.45|0
1638517830000|2021-12-03 07:50:30|506.59|503.79|506.67|503.87|506.67|503.87|506.25|503.45|0
1638517840000|2021-12-03 07:50:40|506.42|503.62|506.76|503.96|506.76|503.96|506.42|503.62|0
1638517850000|2021-12-03 07:50:50|506.59|503.79|506.25|503.45|506.59|503.79|506.25|503.45|0
1638517860000|2021-12-03 07:51:00|506.42|503.62|506.42|503.62|506.42|503.62|506.25|503.45|0
1638517870000|2021-12-03 07:51:10|506.59|503.79|506.76|503.96|506.76|503.96|506.59|503.79|0
1638517880000|2021-12-03 07:51:20|507.11|504.31|507.11|504.31|507.11|504.31|507.11|504.31|0
1638517890000|2021-12-03 07:51:30|507.28|504.48|507.11|504.31|507.28|504.48|507.11|504.31|0
1638517900000|2021-12-03 07:51:40|506.93|504.13|506.93|504.13|507.11|504.31|506.93|504.13|0
1638517910000|2021-12-03 07:51:50|507.28|504.48|507.36|504.56|507.62|504.82|507.28|504.48|0
1638517920000|2021-12-03 07:52:00|507.45|504.65|507.62|504.82|507.62|504.82|507.36|504.56|0
1638517930000|2021-12-03 07:52:10|507.79|504.99|507.62|504.82|507.79|504.99|507.62|504.82|0
1638517940000|2021-12-03 07:52:20|507.45|504.65|507.45|504.65|507.62|504.82|507.45|504.65|0
1638517950000|2021-12-03 07:52:30|507.36|504.56|507.45|504.65|507.45|504.65|507.36|504.56|0
1638517960000|2021-12-03 07:52:40|507.62|504.82|507.36|504.56|507.62|504.82|507.36|504.56|0
1638517970000|2021-12-03 07:52:50|507.45|504.65|507.36|504.56|507.62|504.82|507.36|504.56|0
1638517980000|2021-12-03 07:53:00|507.02|504.22|506.76|503.96|507.02|504.22|506.76|503.96|0
1638517990000|2021-12-03 07:53:10|506.93|504.13|506.93|504.13|506.93|504.13|506.76|503.96|0
1638518000000|2021-12-03 07:53:20|506.84|504.04|506.84|504.04|506.93|504.13|506.84|504.04|0
1638518010000|2021-12-03 07:53:30|506.93|504.13|506.59|503.79|506.93|504.13|506.59|503.79|0
1638518020000|2021-12-03 07:53:40|506.42|503.62|506.42|503.62|506.5|503.7|506.42|503.62|0
1638518030000|2021-12-03 07:53:50|506.25|503.45|506.33|503.53|506.42|503.62|506.25|503.45|0
1638518040000|2021-12-03 07:54:00|506.42|503.62|506.42|503.62|506.42|503.62|506.42|503.62|0
1638518050000|2021-12-03 07:54:10|506.5|503.7|506.5|503.7|506.5|503.7|506.5|503.7|0
1638518060000|2021-12-03 07:54:20|506.42|503.62|506.67|503.87|506.76|503.96|506.42|503.62|0
1638518070000|2021-12-03 07:54:30|506.59|503.79|506.59|503.79|506.59|503.79|506.5|503.7|0
1638518080000|2021-12-03 07:54:40|506.93|504.13|506.93|504.13|506.93|504.13|506.93|504.13|0
1638518090000|2021-12-03 07:54:50|506.84|504.04|507.1|504.3|507.1|504.3|506.84|504.04|0
1638518100000|2021-12-03 07:55:00|507.01|504.21|506.93|504.13|507.1|504.3|506.93|504.13|0
1638518110000|2021-12-03 07:55:10|506.76|503.96|506.42|503.62|506.76|503.96|506.33|503.53|0
1638518120000|2021-12-03 07:55:20|506.25|503.45|506.42|503.62|506.76|503.96|506.25|503.45|0
1638518130000|2021-12-03 07:55:30|506.59|503.79|506.42|503.62|506.59|503.79|506.42|503.62|0
1638518150000|2021-12-03 07:55:50|506.5|503.7|507.1|504.3|507.1|504.3|506.5|503.7|0
1638518160000|2021-12-03 07:56:00|507.18|504.38|507.27|504.47|507.27|504.47|507.18|504.38|0
1638518170000|2021-12-03 07:56:10|507.1|504.3|507.01|504.21|507.1|504.3|507.01|504.21|0
1638518180000|2021-12-03 07:56:20|507.1|504.3|507.36|504.56|507.44|504.64|507.1|504.3|0
1638518190000|2021-12-03 07:56:30|507.44|504.64|508.13|505.33|508.13|505.33|507.44|504.64|0
1638518200000|2021-12-03 07:56:40|507.79|504.99|507.96|505.16|507.96|505.16|507.79|504.99|0
1638518210000|2021-12-03 07:56:50|508.13|505.33|508.13|505.33|508.21|505.41|508.13|505.33|0
1638518220000|2021-12-03 07:57:00|508.21|505.41|508.3|505.5|508.3|505.5|508.21|505.41|0
1638518240000|2021-12-03 07:57:20|508.47|505.67|508.47|505.67|508.64|505.84|508.47|505.67|0
1638518250000|2021-12-03 07:57:30|508.3|505.5|508.38|505.58|508.47|505.67|508.3|505.5|0
1638518260000|2021-12-03 07:57:40|508.64|505.84|508.64|505.84|508.81|506.01|508.64|505.84|0
1638518270000|2021-12-03 07:57:50|508.81|506.01|508.72|505.92|508.9|506.1|508.72|505.92|0
1638518280000|2021-12-03 07:58:00|508.47|505.67|508.64|505.84|508.64|505.84|508.47|505.67|0
1638518290000|2021-12-03 07:58:10|508.47|505.67|508.55|505.75|508.64|505.84|508.47|505.67|0
1638518300000|2021-12-03 07:58:20|508.47|505.67|508.64|505.84|508.64|505.84|508.47|505.67|0
1638518310000|2021-12-03 07:58:30|508.55|505.75|508.64|505.84|508.64|505.84|508.55|505.75|0
1638518320000|2021-12-03 07:58:40|508.55|505.75|508.3|505.5|508.64|505.84|508.3|505.5|0
1638518330000|2021-12-03 07:58:50|508.38|505.58|508.81|506.01|508.98|506.18|508.38|505.58|0
1638518340000|2021-12-03 07:59:00|508.98|506.18|508.47|505.67|508.98|506.18|508.47|505.67|0
1638518350000|2021-12-03 07:59:10|508.3|505.5|508.38|505.58|508.38|505.58|508.3|505.5|0
1638518360000|2021-12-03 07:59:20|508.3|505.5|508.04|505.24|508.38|505.58|508.04|505.24|0
1638518370000|2021-12-03 07:59:30|508.3|505.5|508.3|505.5|508.3|505.5|508.21|505.41|0
1638518380000|2021-12-03 07:59:40|508.47|505.67|508.64|505.84|508.72|505.92|508.47|505.67|0
1638518390000|2021-12-03 07:59:50|508.38|505.58|508.47|505.67|508.47|505.67|508.21|505.41|0
1638518400000|2021-12-03 08:00:00|508.72|505.92|508.21|505.41|508.72|505.92|507.61|504.81|0
1638518410000|2021-12-03 08:00:10|508.64|505.84|508.3|505.5|508.64|505.84|507.96|505.16|0
1638518420000|2021-12-03 08:00:20|508.81|506.01|508.21|505.41|508.81|506.01|508.13|505.33|0
1638518430000|2021-12-03 08:00:30|507.78|504.98|507.61|504.81|507.78|504.98|507.44|504.64|0
1638518440000|2021-12-03 08:00:40|507.44|504.64|507.78|504.98|507.78|504.98|507.44|504.64|0
1638518450000|2021-12-03 08:00:50|508.3|505.5|509.15|506.35|509.15|506.35|508.3|505.5|0
1638518460000|2021-12-03 08:01:00|508.81|506.01|508.64|505.84|508.81|506.01|508.64|505.84|0
1638518470000|2021-12-03 08:01:10|508.98|506.18|508.64|505.84|508.98|506.18|508.47|505.67|0
1638518480000|2021-12-03 08:01:20|508.13|505.33|507.78|504.98|508.13|505.33|507.78|504.98|0
1638518490000|2021-12-03 08:01:30|508.13|505.33|508.47|505.67|508.47|505.67|508.13|505.33|0
1638518500000|2021-12-03 08:01:40|508.3|505.5|508.64|505.84|508.64|505.84|508.3|505.5|0
1638518510000|2021-12-03 08:01:50|508.81|506.01|508.98|506.18|509.15|506.35|508.81|506.01|0
1638518520000|2021-12-03 08:02:00|509.15|506.35|508.47|505.67|509.15|506.35|508.47|505.67|0
1638518530000|2021-12-03 08:02:10|508.3|505.5|509.33|506.53|509.33|506.53|508.3|505.5|0
1638518540000|2021-12-03 08:02:20|509.15|506.35|509.33|506.53|509.33|506.53|509.15|506.35|0
1638518550000|2021-12-03 08:02:30|509.15|506.35|509.15|506.35|509.24|506.44|509.15|506.35|0
1638518560000|2021-12-03 08:02:40|508.98|506.18|509.15|506.35|509.15|506.35|508.81|506.01|0
1638518570000|2021-12-03 08:02:50|508.98|506.18|508.3|505.5|508.98|506.18|508.13|505.33|0
1638518580000|2021-12-03 08:03:00|507.95|505.15|507.61|504.81|507.95|505.15|507.61|504.81|0
1638518590000|2021-12-03 08:03:10|507.78|504.98|507.61|504.81|507.78|504.98|507.44|504.64|0
1638518600000|2021-12-03 08:03:20|507.52|504.72|507.27|504.47|507.52|504.72|507.27|504.47|0
1638518610000|2021-12-03 08:03:30|507.1|504.3|507.44|504.64|507.44|504.64|507.1|504.3|0
1638518620000|2021-12-03 08:03:40|507.95|505.15|507.61|504.81|507.95|505.15|507.61|504.81|0
1638518630000|2021-12-03 08:03:50|507.27|504.47|507.44|504.64|507.44|504.64|507.18|504.38|0
1638518640000|2021-12-03 08:04:00|507.27|504.47|506.41|503.61|507.27|504.47|506.41|503.61|0
1638518650000|2021-12-03 08:04:10|506.24|503.44|506.41|503.61|506.41|503.61|506.24|503.44|0
1638518660000|2021-12-03 08:04:20|506.24|503.44|506.07|503.27|506.24|503.44|505.73|502.93|0
1638518670000|2021-12-03 08:04:30|505.9|503.1|505.56|502.76|505.9|503.1|505.56|502.76|0
1638518680000|2021-12-03 08:04:40|505.73|502.93|505.73|502.93|505.73|502.93|505.22|502.42|0
1638518690000|2021-12-03 08:04:50|506.24|503.44|505.73|502.93|506.24|503.44|505.73|502.93|0
1638518700000|2021-12-03 08:05:00|505.53|503.13|506.73|504.33|506.73|504.33|505.53|503.13|0
1638518710000|2021-12-03 08:05:10|506.38|503.98|506.38|503.98|506.47|504.07|506.38|503.98|0
1638518720000|2021-12-03 08:05:20|506.21|503.81|506.21|503.81|506.38|503.98|506.21|503.81|0
1638518730000|2021-12-03 08:05:30|506.47|504.07|506.21|503.81|506.47|504.07|506.21|503.81|0
1638518740000|2021-12-03 08:05:40|505.7|503.3|505.87|503.47|505.87|503.47|505.7|503.3|0
1638518750000|2021-12-03 08:05:50|505.95|503.55|505.53|503.13|505.95|503.55|505.53|503.13|0
1638518760000|2021-12-03 08:06:00|505.19|502.79|506.21|503.81|506.21|503.81|505.19|502.79|0
1638518770000|2021-12-03 08:06:10|506.38|503.98|506.12|503.72|506.38|503.98|506.04|503.64|0
1638518780000|2021-12-03 08:06:20|506.04|503.64|506.56|504.16|506.56|504.16|506.04|503.64|0
1638518790000|2021-12-03 08:06:30|506.73|504.33|506.56|504.16|506.73|504.33|506.56|504.16|0
1638518800000|2021-12-03 08:06:40|506.64|504.24|506.21|503.81|506.64|504.24|506.21|503.81|0
1638518810000|2021-12-03 08:06:50|505.87|503.47|506.21|503.81|506.21|503.81|505.87|503.47|0
1638518820000|2021-12-03 08:07:00|506.04|503.64|506.21|503.81|506.38|503.98|506.04|503.64|0
1638518830000|2021-12-03 08:07:10|506.38|503.98|507.07|504.67|507.07|504.67|506.38|503.98|0
1638518840000|2021-12-03 08:07:20|506.98|504.58|507.07|504.67|507.07|504.67|506.98|504.58|0
1638518850000|2021-12-03 08:07:30|506.98|504.58|507.24|504.84|507.24|504.84|506.98|504.58|0
1638518860000|2021-12-03 08:07:40|507.07|504.67|506.81|504.41|507.07|504.67|506.81|504.41|0
1638518870000|2021-12-03 08:07:50|506.55|504.15|506.9|504.5|506.9|504.5|506.55|504.15|0
1638518880000|2021-12-03 08:08:00|506.73|504.33|506.73|504.33|506.9|504.5|506.73|504.33|0
1638518890000|2021-12-03 08:08:10|506.55|504.15|506.64|504.24|506.73|504.33|506.55|504.15|0
1638518900000|2021-12-03 08:08:20|506.73|504.33|506.55|504.15|506.73|504.33|506.29|503.89|0
1638518910000|2021-12-03 08:08:30|506.64|504.24|506.73|504.33|506.73|504.33|506.55|504.15|0
1638518920000|2021-12-03 08:08:40|507.07|504.67|507.41|505.01|507.41|505.01|507.07|504.67|0
1638518930000|2021-12-03 08:08:50|507.49|505.09|507.24|504.84|507.49|505.09|507.24|504.84|0
1638518940000|2021-12-03 08:09:00|507.07|504.67|507.07|504.67|507.24|504.84|507.07|504.67|0
1638518950000|2021-12-03 08:09:10|506.9|504.5|506.9|504.5|506.9|504.5|506.81|504.41|0
1638518960000|2021-12-03 08:09:20|506.72|504.32|506.38|503.98|506.72|504.32|506.21|503.81|0
1638518970000|2021-12-03 08:09:30|506.04|503.64|506.21|503.81|506.21|503.81|506.04|503.64|0
1638518980000|2021-12-03 08:09:40|506.29|503.89|506.9|504.5|506.9|504.5|506.21|503.81|0
1638518990000|2021-12-03 08:09:50|507.41|505.01|507.24|504.84|507.58|505.18|507.24|504.84|0
1638519000000|2021-12-03 08:10:00|507.58|505.18|507.41|505.01|507.58|505.18|507.41|505.01|0
1638519010000|2021-12-03 08:10:10|506.9|504.5|506.72|504.32|506.9|504.5|506.55|504.15|0
1638519020000|2021-12-03 08:10:20|506.9|504.5|506.9|504.5|507.07|504.67|506.9|504.5|0
1638519030000|2021-12-03 08:10:30|506.98|504.58|507.07|504.67|507.07|504.67|506.9|504.5|0
1638519040000|2021-12-03 08:10:40|506.89|504.49|506.89|504.49|507.07|504.67|506.89|504.49|0
1638519050000|2021-12-03 08:10:50|506.55|504.15|507.58|505.18|507.58|505.18|506.55|504.15|0
1638519060000|2021-12-03 08:11:00|507.41|505.01|506.89|504.49|507.41|505.01|506.55|504.15|0
1638519070000|2021-12-03 08:11:10|506.72|504.32|506.04|503.64|506.72|504.32|506.04|503.64|0
1638519080000|2021-12-03 08:11:20|505.87|503.47|505.87|503.47|505.87|503.47|505.87|503.47|0
1638519090000|2021-12-03 08:11:30|505.7|503.3|505.7|503.3|505.7|503.3|505.53|503.13|0
1638519100000|2021-12-03 08:11:40|505.61|503.21|506.21|503.81|506.21|503.81|505.27|502.87|0
1638519110000|2021-12-03 08:11:50|506.04|503.64|505.87|503.47|506.04|503.64|505.78|503.38|0
1638519120000|2021-12-03 08:12:00|506.21|503.81|506.55|504.15|506.55|504.15|506.21|503.81|0
1638519130000|2021-12-03 08:12:10|506.38|503.98|505.36|502.96|506.38|503.98|505.36|502.96|0
1638519140000|2021-12-03 08:12:20|505.27|502.87|505.36|502.96|505.36|502.96|505.27|502.87|0
1638519150000|2021-12-03 08:12:30|505.18|502.78|505.01|502.61|505.18|502.78|505.01|502.61|0
1638519160000|2021-12-03 08:12:40|505.18|502.78|505.44|503.04|505.44|503.04|505.01|502.61|0
1638519170000|2021-12-03 08:12:50|505.61|503.21|506.04|503.64|506.21|503.81|505.61|503.21|0
1638519180000|2021-12-03 08:13:00|505.78|503.38|506.04|503.64|506.04|503.64|505.7|503.3|0
1638519190000|2021-12-03 08:13:10|506.38|503.98|506.21|503.81|506.38|503.98|506.12|503.72|0
1638519200000|2021-12-03 08:13:20|506.04|503.64|506.04|503.64|506.04|503.64|506.04|503.64|0
1638519210000|2021-12-03 08:13:30|506.21|503.81|505.7|503.3|506.21|503.81|505.53|503.13|0
1638519220000|2021-12-03 08:13:40|505.53|503.13|505.87|503.47|505.87|503.47|505.53|503.13|0
1638519230000|2021-12-03 08:13:50|505.78|503.38|506.04|503.64|506.04|503.64|505.7|503.3|0
1638519240000|2021-12-03 08:14:00|505.87|503.47|506.04|503.64|506.04|503.64|505.87|503.47|0
1638519250000|2021-12-03 08:14:10|505.7|503.3|505.7|503.3|505.7|503.3|505.7|503.3|0
1638519260000|2021-12-03 08:14:20|505.87|503.47|505.78|503.38|505.87|503.47|505.61|503.21|0
1638519270000|2021-12-03 08:14:30|505.87|503.47|505.87|503.47|505.87|503.47|505.87|503.47|0
1638519280000|2021-12-03 08:14:40|505.7|503.3|506.38|503.98|506.38|503.98|505.7|503.3|0
1638519290000|2021-12-03 08:14:50|506.21|503.81|506.21|503.81|506.38|503.98|506.21|503.81|0
1638519300000|2021-12-03 08:15:00|506.04|503.64|505.27|502.87|506.04|503.64|505.27|502.87|0
1638519310000|2021-12-03 08:15:10|505.35|502.95|505.01|502.61|505.35|502.95|505.01|502.61|0
1638519320000|2021-12-03 08:15:20|505.18|502.78|505.01|502.61|505.18|502.78|504.92|502.52|0
1638519330000|2021-12-03 08:15:30|505.35|502.95|505.18|502.78|505.35|502.95|505.18|502.78|0
1638519340000|2021-12-03 08:15:40|505.01|502.61|505.35|502.95|505.35|502.95|505.01|502.61|0
1638519350000|2021-12-03 08:15:50|505.18|502.78|505.01|502.61|505.18|502.78|505.01|502.61|0
1638519360000|2021-12-03 08:16:00|505.35|502.95|505.18|502.78|505.35|502.95|505.09|502.69|0
1638519370000|2021-12-03 08:16:10|505.01|502.61|505.01|502.61|505.18|502.78|505.01|502.61|0
1638519380000|2021-12-03 08:16:20|505.18|502.78|505.01|502.61|505.18|502.78|505.01|502.61|0
1638519390000|2021-12-03 08:16:30|505.18|502.78|504.84|502.44|505.18|502.78|504.84|502.44|0
1638519400000|2021-12-03 08:16:40|504.92|502.52|504.84|502.44|504.92|502.52|504.5|502.1|0
1638519410000|2021-12-03 08:16:50|504.5|502.1|504.84|502.44|504.84|502.44|504.5|502.1|0
1638519420000|2021-12-03 08:17:00|504.75|502.35|505.18|502.78|505.18|502.78|504.75|502.35|0
1638519430000|2021-12-03 08:17:10|505.35|502.95|505.26|502.86|505.35|502.95|505.18|502.78|0
1638519440000|2021-12-03 08:17:20|505.01|502.61|504.92|502.52|505.01|502.61|504.84|502.44|0
1638519450000|2021-12-03 08:17:30|505.01|502.61|505.35|502.95|505.69|503.29|505.01|502.61|0
1638519460000|2021-12-03 08:17:40|505.18|502.78|505.43|503.03|505.43|503.03|505.18|502.78|0
1638519470000|2021-12-03 08:17:50|505.35|502.95|505.52|503.12|505.52|503.12|505.18|502.78|0
1638519480000|2021-12-03 08:18:00|505.61|503.21|505.87|503.47|505.87|503.47|505.61|503.21|0
1638519490000|2021-12-03 08:18:10|506.21|503.81|506.21|503.81|506.38|503.98|506.21|503.81|0
1638519500000|2021-12-03 08:18:20|506.38|503.98|506.38|503.98|506.38|503.98|506.04|503.64|0
1638519510000|2021-12-03 08:18:30|506.55|504.15|506.55|504.15|506.72|504.32|506.55|504.15|0
1638519520000|2021-12-03 08:18:40|506.38|503.98|506.55|504.15|506.55|504.15|506.38|503.98|0
1638519530000|2021-12-03 08:18:50|506.46|504.06|506.72|504.32|506.72|504.32|506.38|503.98|0
1638519540000|2021-12-03 08:19:00|506.55|504.15|506.72|504.32|506.72|504.32|506.55|504.15|0
1638519550000|2021-12-03 08:19:10|506.63|504.23|506.89|504.49|507.06|504.66|506.63|504.23|0
1638519560000|2021-12-03 08:19:20|507.06|504.66|507.06|504.66|507.06|504.66|507.06|504.66|0
1638519570000|2021-12-03 08:19:30|506.89|504.49|506.89|504.49|506.89|504.49|506.89|504.49|0
1638519580000|2021-12-03 08:19:40|507.06|504.66|506.21|503.81|507.06|504.66|506.21|503.81|0
1638519590000|2021-12-03 08:19:50|506.04|503.64|506.04|503.64|506.04|503.64|505.86|503.46|0
1638519600000|2021-12-03 08:20:00|505.95|503.55|506.21|503.81|506.21|503.81|505.86|503.46|0
1638519610000|2021-12-03 08:20:10|506.03|503.63|505.35|502.95|506.03|503.63|505.35|502.95|0
1638519620000|2021-12-03 08:20:20|505.52|503.12|505.69|503.29|505.69|503.29|505.52|503.12|0
1638519630000|2021-12-03 08:20:30|505.52|503.12|505.35|502.95|505.52|503.12|505.35|502.95|0
1638519640000|2021-12-03 08:20:40|505.18|502.78|505.01|502.61|505.18|502.78|505.01|502.61|0
1638519650000|2021-12-03 08:20:50|504.75|502.35|504.84|502.44|504.92|502.52|504.75|502.35|0
1638519660000|2021-12-03 08:21:00|504.33|501.93|503.64|501.24|504.33|501.93|503.64|501.24|0
1638519670000|2021-12-03 08:21:10|503.21|500.81|503.47|501.07|503.47|501.07|503.21|500.81|0
1638519680000|2021-12-03 08:21:20|503.81|501.41|503.64|501.24|503.98|501.58|503.64|501.24|0
1638519690000|2021-12-03 08:21:30|504.16|501.76|503.98|501.58|504.16|501.76|503.9|501.5|0
1638519700000|2021-12-03 08:21:40|503.81|501.41|503.64|501.24|503.81|501.41|503.3|500.9|0
1638519710000|2021-12-03 08:21:50|503.47|501.07|503.64|501.24|503.64|501.24|503.3|500.9|0
1638519720000|2021-12-03 08:22:00|504.16|501.76|503.81|501.41|504.16|501.76|503.81|501.41|0
1638519730000|2021-12-03 08:22:10|503.9|501.5|503.64|501.24|503.98|501.58|503.64|501.24|0
1638519740000|2021-12-03 08:22:20|503.73|501.33|503.64|501.24|503.73|501.33|503.64|501.24|0
1638519750000|2021-12-03 08:22:30|503.81|501.41|503.98|501.58|503.98|501.58|503.81|501.41|0
1638519760000|2021-12-03 08:22:40|504.33|501.93|504.5|502.1|504.5|502.1|504.33|501.93|0
1638519770000|2021-12-03 08:22:50|504.67|502.27|504.84|502.44|504.84|502.44|504.5|502.1|0
1638519780000|2021-12-03 08:23:00|504.67|502.27|504.84|502.44|504.84|502.44|504.67|502.27|0
1638519790000|2021-12-03 08:23:10|505.01|502.61|505.52|503.12|505.52|503.12|505.01|502.61|0
1638519800000|2021-12-03 08:23:20|505.35|502.95|505.01|502.61|505.35|502.95|505.01|502.61|0
1638519810000|2021-12-03 08:23:30|505.18|502.78|505.01|502.61|505.18|502.78|505.01|502.61|0
1638519820000|2021-12-03 08:23:40|505.09|502.69|504.84|502.44|505.09|502.69|504.84|502.44|0
1638519830000|2021-12-03 08:23:50|504.5|502.1|504.84|502.44|504.84|502.44|504.5|502.1|0
1638519840000|2021-12-03 08:24:00|504.75|502.35|505.69|503.29|505.69|503.29|504.75|502.35|0
1638519850000|2021-12-03 08:24:10|505.52|503.12|505.69|503.29|505.69|503.29|505.52|503.12|0
1638519860000|2021-12-03 08:24:20|505.86|503.46|505.69|503.29|505.86|503.46|505.52|503.12|0
1638519870000|2021-12-03 08:24:30|505.94|503.54|505.69|503.29|505.94|503.54|505.69|503.29|0
1638519880000|2021-12-03 08:24:40|505.86|503.46|505.52|503.12|505.86|503.46|505.52|503.12|0
1638519890000|2021-12-03 08:24:50|505.35|502.95|505.18|502.78|505.35|502.95|505.18|502.78|0
1638519900000|2021-12-03 08:25:00|505.35|502.95|505.35|502.95|505.35|502.95|505.18|502.78|0
1638519910000|2021-12-03 08:25:10|505.43|503.03|505.77|503.37|505.77|503.37|505.43|503.03|0
1638519920000|2021-12-03 08:25:20|505.69|503.29|505.69|503.29|505.69|503.29|505.69|503.29|0
1638519930000|2021-12-03 08:25:30|505.52|503.12|505.52|503.12|505.6|503.2|505.52|503.12|0
1638519940000|2021-12-03 08:25:40|505.18|502.78|505.35|502.95|505.52|503.12|505.18|502.78|0
1638519950000|2021-12-03 08:25:50|505.52|503.12|504.67|502.27|505.52|503.12|504.67|502.27|0
1638519960000|2021-12-03 08:26:00|504.75|502.35|504.75|502.35|504.92|502.52|504.75|502.35|0
1638519970000|2021-12-03 08:26:10|504.49|502.09|504.49|502.09|504.58|502.18|504.49|502.09|0
1638519980000|2021-12-03 08:26:20|504.66|502.26|504.66|502.26|504.75|502.35|504.66|502.26|0
1638519990000|2021-12-03 08:26:30|505.26|502.86|505.18|502.78|505.35|502.95|505.18|502.78|0
1638520000000|2021-12-03 08:26:40|505.09|502.69|505.69|503.29|505.69|503.29|505.09|502.69|0
1638520010000|2021-12-03 08:26:50|505.52|503.12|505.52|503.12|505.52|503.12|505.52|503.12|0
1638520020000|2021-12-03 08:27:00|505.18|502.78|505.18|502.78|505.35|502.95|505.18|502.78|0
1638520030000|2021-12-03 08:27:10|504.92|502.52|505.01|502.61|505.01|502.61|504.92|502.52|0
1638520040000|2021-12-03 08:27:20|504.84|502.44|504.92|502.52|504.92|502.52|504.84|502.44|0
1638520050000|2021-12-03 08:27:30|505.01|502.61|504.66|502.26|505.01|502.61|504.66|502.26|0
1638520060000|2021-12-03 08:27:40|504.84|502.44|505.43|503.03|505.43|503.03|504.83|502.43|0
1638520070000|2021-12-03 08:27:50|505.35|502.95|505.26|502.86|505.35|502.95|505.26|502.86|0
1638520080000|2021-12-03 08:28:00|505.35|502.95|505.52|503.12|505.52|503.12|504.92|502.52|0
1638520090000|2021-12-03 08:28:10|505.43|503.03|505.69|503.29|505.69|503.29|505.26|502.86|0
1638520100000|2021-12-03 08:28:20|505.35|502.95|505.52|503.12|505.52|503.12|505.35|502.95|0
1638520110000|2021-12-03 08:28:30|505.18|502.78|505.35|502.95|505.52|503.12|505.18|502.78|0
1638520120000|2021-12-03 08:28:40|504.83|502.43|505.01|502.61|505.01|502.61|504.83|502.43|0
1638520130000|2021-12-03 08:28:50|504.49|502.09|504.66|502.26|504.66|502.26|504.49|502.09|0
1638520140000|2021-12-03 08:29:00|504.49|502.09|504.83|502.43|505.18|502.78|504.49|502.09|0
1638520150000|2021-12-03 08:29:10|504.66|502.26|504.32|501.92|504.66|502.26|504.32|501.92|0
1638520160000|2021-12-03 08:29:20|504.49|502.09|504.66|502.26|504.66|502.26|504.49|502.09|0
1638520170000|2021-12-03 08:29:30|504.32|501.92|504.49|502.09|504.49|502.09|504.32|501.92|0
1638520180000|2021-12-03 08:29:40|504.4|502|504.32|501.92|504.4|502|504.32|501.92|0
1638520190000|2021-12-03 08:29:50|504.15|501.75|503.98|501.58|504.32|501.92|503.98|501.58|0
1638520200000|2021-12-03 08:30:00|504.06|501.66|503.38|500.98|504.06|501.66|503.3|500.9|0
1638520210000|2021-12-03 08:30:10|502.96|500.56|502.79|500.39|503.13|500.73|502.79|500.39|0
1638520220000|2021-12-03 08:30:20|502.45|500.05|502.1|499.7|502.45|500.05|502.1|499.7|0
1638520230000|2021-12-03 08:30:30|502.02|499.62|501.59|499.19|502.02|499.62|501.59|499.19|0
1638520240000|2021-12-03 08:30:40|501.08|498.68|501.16|498.76|501.25|498.85|501.08|498.68|0
1638520250000|2021-12-03 08:30:50|501.25|498.85|501.08|498.68|501.42|499.02|501.08|498.68|0
1638520260000|2021-12-03 08:31:00|500.91|498.51|501.08|498.68|501.08|498.68|500.74|498.34|0
1638520270000|2021-12-03 08:31:10|501.16|498.76|501.25|498.85|501.25|498.85|500.74|498.34|0
1638520280000|2021-12-03 08:31:20|501.08|498.68|500.74|498.34|501.08|498.68|500.4|498|0
1638520290000|2021-12-03 08:31:30|500.57|498.17|500.4|498|500.57|498.17|500.06|497.66|0
1638520300000|2021-12-03 08:31:40|500.23|497.83|499.89|497.49|500.23|497.83|499.55|497.15|0
1638520310000|2021-12-03 08:31:50|500.06|497.66|500.06|497.66|500.06|497.66|499.72|497.32|0
1638520320000|2021-12-03 08:32:00|500.23|497.83|499.89|497.49|500.23|497.83|499.89|497.49|0
1638520330000|2021-12-03 08:32:10|499.72|497.32|500.06|497.66|500.06|497.66|499.72|497.32|0
1638520340000|2021-12-03 08:32:20|500.23|497.83|500.06|497.66|500.23|497.83|500.06|497.66|0
1638520350000|2021-12-03 08:32:30|500.23|497.83|500.23|497.83|500.31|497.91|500.06|497.66|0
1638520360000|2021-12-03 08:32:40|499.89|497.49|500.23|497.83|500.23|497.83|499.89|497.49|0
1638520370000|2021-12-03 08:32:50|500.99|498.59|500.99|498.59|500.99|498.59|500.74|498.34|0
1638520380000|2021-12-03 08:33:00|500.74|498.34|501.33|498.93|501.33|498.93|500.74|498.34|0
1638520390000|2021-12-03 08:33:10|501.25|498.85|500.91|498.51|501.25|498.85|500.91|498.51|0
1638520400000|2021-12-03 08:33:20|500.57|498.17|500.23|497.83|500.74|498.34|500.23|497.83|0
1638520410000|2021-12-03 08:33:30|500.4|498|500.23|497.83|500.4|498|500.23|497.83|0
1638520420000|2021-12-03 08:33:40|500.06|497.66|500.4|498|500.4|498|500.06|497.66|0
1638520430000|2021-12-03 08:33:50|499.89|497.49|500.23|497.83|500.31|497.91|499.89|497.49|0
1638520440000|2021-12-03 08:34:00|500.74|498.34|500.74|498.34|500.91|498.51|500.74|498.34|0
1638520450000|2021-12-03 08:34:10|500.65|498.25|500.57|498.17|500.65|498.25|500.4|498|0
1638520460000|2021-12-03 08:34:20|500.65|498.25|501.25|498.85|501.25|498.85|500.65|498.25|0
1638520470000|2021-12-03 08:34:30|501.08|498.68|500.74|498.34|501.08|498.68|500.48|498.08|0
1638520480000|2021-12-03 08:34:40|500.57|498.17|500.57|498.17|500.74|498.34|500.4|498|0
1638520490000|2021-12-03 08:34:50|500.4|498|500.23|497.83|500.4|498|500.14|497.74|0
1638520500000|2021-12-03 08:35:00|500.14|497.74|499.72|497.32|500.14|497.74|499.38|496.98|0
1638520510000|2021-12-03 08:35:10|499.55|497.15|499.89|497.49|500.4|498|499.55|497.15|0
1638520520000|2021-12-03 08:35:20|499.46|497.06|499.04|496.64|499.46|497.06|498.87|496.47|0
1638520530000|2021-12-03 08:35:30|499.55|497.15|500.23|497.83|500.23|497.83|499.38|496.98|0
1638520540000|2021-12-03 08:35:40|500.74|498.34|500.57|498.17|500.74|498.34|500.57|498.17|0
1638520550000|2021-12-03 08:35:50|500.48|498.08|500.48|498.08|500.48|498.08|500.4|498|0
1638520560000|2021-12-03 08:36:00|500.23|497.83|500.4|498|500.4|498|500.06|497.66|0
1638520570000|2021-12-03 08:36:10|500.74|498.34|500.91|498.51|500.91|498.51|500.74|498.34|0
1638520580000|2021-12-03 08:36:20|501.08|498.68|500.91|498.51|501.08|498.68|500.91|498.51|0
1638520590000|2021-12-03 08:36:30|500.99|498.59|500.99|498.59|500.99|498.59|500.91|498.51|0
1638520600000|2021-12-03 08:36:40|500.91|498.51|501.08|498.68|501.25|498.85|500.91|498.51|0
1638520610000|2021-12-03 08:36:50|501.25|498.85|501.42|499.02|501.42|499.02|501.25|498.85|0
1638520620000|2021-12-03 08:37:00|501.25|498.85|500.57|498.17|501.25|498.85|500.57|498.17|0
1638520630000|2021-12-03 08:37:10|500.74|498.34|501.08|498.68|501.08|498.68|500.74|498.34|0
1638520640000|2021-12-03 08:37:20|500.91|498.51|500.99|498.59|501.08|498.68|500.91|498.51|0
1638520650000|2021-12-03 08:37:30|501.08|498.68|500.57|498.17|501.08|498.68|500.57|498.17|0
1638520660000|2021-12-03 08:37:40|500.74|498.34|501.08|498.68|501.08|498.68|500.74|498.34|0
1638520670000|2021-12-03 08:37:50|501.25|498.85|501.33|498.93|501.33|498.93|501.25|498.85|0
1638520680000|2021-12-03 08:38:00|501.42|499.02|501.25|498.85|501.42|499.02|501.08|498.68|0
1638520690000|2021-12-03 08:38:10|500.99|498.59|501.25|498.85|501.25|498.85|500.99|498.59|0
1638520700000|2021-12-03 08:38:20|501.42|499.02|501.25|498.85|501.42|499.02|501.08|498.68|0
1638520710000|2021-12-03 08:38:30|500.91|498.51|500.74|498.34|500.91|498.51|500.74|498.34|0
1638520720000|2021-12-03 08:38:40|500.65|498.25|500.82|498.42|500.91|498.51|500.65|498.25|0
1638520730000|2021-12-03 08:38:50|500.57|498.17|500.74|498.34|500.74|498.34|500.57|498.17|0
1638520740000|2021-12-03 08:39:00|500.91|498.51|500.91|498.51|500.91|498.51|500.91|498.51|0
1638520750000|2021-12-03 08:39:10|501.08|498.68|501.08|498.68|501.08|498.68|500.99|498.59|0
1638520760000|2021-12-03 08:39:20|500.91|498.51|500.57|498.17|500.91|498.51|500.4|498|0
1638520770000|2021-12-03 08:39:30|500.4|498|500.31|497.91|500.4|498|500.31|497.91|0
1638520780000|2021-12-03 08:39:40|500.4|498|500.23|497.83|500.4|498|500.23|497.83|0
1638520790000|2021-12-03 08:39:50|500.31|497.91|500.4|498|500.4|498|500.31|497.91|0
1638520800000|2021-12-03 08:40:00|500.23|497.83|499.72|497.32|500.23|497.83|499.72|497.32|0
1638520810000|2021-12-03 08:40:10|499.55|497.15|500.23|497.83|500.23|497.83|499.55|497.15|0
1638520820000|2021-12-03 08:40:20|500.48|498.08|500.57|498.17|500.74|498.34|500.48|498.08|0
1638520830000|2021-12-03 08:40:30|500.74|498.34|501.16|498.76|501.16|498.76|500.74|498.34|0
1638520840000|2021-12-03 08:40:40|501.42|499.02|501.93|499.53|501.93|499.53|501.42|499.02|0
1638520850000|2021-12-03 08:40:50|501.76|499.36|501.59|499.19|501.76|499.36|501.42|499.02|0
1638520860000|2021-12-03 08:41:00|501.76|499.36|501.93|499.53|502.1|499.7|501.76|499.36|0
1638520870000|2021-12-03 08:41:10|502.1|499.7|502.1|499.7|502.1|499.7|502.01|499.61|0
1638520880000|2021-12-03 08:41:20|502.27|499.87|501.67|499.27|502.27|499.87|501.67|499.27|0
1638520890000|2021-12-03 08:41:30|501.59|499.19|501.25|498.85|501.59|499.19|501.25|498.85|0
1638520910000|2021-12-03 08:41:50|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1638520920000|2021-12-03 08:42:00|501.59|499.19|501.59|499.19|501.59|499.19|501.25|498.85|0
1638520930000|2021-12-03 08:42:10|501.42|499.02|501.42|499.02|501.42|499.02|501.25|498.85|0
1638520940000|2021-12-03 08:42:20|501.08|498.68|501.08|498.68|501.08|498.68|501.08|498.68|0
1638520950000|2021-12-03 08:42:30|500.91|498.51|501.08|498.68|501.08|498.68|500.91|498.51|0
1638520960000|2021-12-03 08:42:40|501.76|499.36|501.59|499.19|501.76|499.36|501.42|499.02|0
1638520970000|2021-12-03 08:42:50|501.76|499.36|501.76|499.36|501.76|499.36|501.76|499.36|0
1638520980000|2021-12-03 08:43:00|502.1|499.7|502.27|499.87|502.27|499.87|501.93|499.53|0
1638520990000|2021-12-03 08:43:10|502.61|500.21|502.61|500.21|502.78|500.38|502.61|500.21|0
1638521000000|2021-12-03 08:43:20|502.69|500.29|502.95|500.55|502.95|500.55|502.69|500.29|0
1638521010000|2021-12-03 08:43:30|503.29|500.89|503.29|500.89|503.29|500.89|503.29|500.89|0
1638521020000|2021-12-03 08:43:40|503.46|501.06|503.63|501.23|503.63|501.23|503.46|501.06|0
1638521030000|2021-12-03 08:43:50|503.46|501.06|503.03|500.63|503.46|501.06|502.95|500.55|0
1638521040000|2021-12-03 08:44:00|502.95|500.55|502.44|500.04|502.95|500.55|502.35|499.95|0
1638521050000|2021-12-03 08:44:10|502.27|499.87|502.27|499.87|502.27|499.87|502.1|499.7|0
1638521060000|2021-12-03 08:44:20|502.44|500.04|502.44|500.04|502.44|500.04|502.27|499.87|0
1638521070000|2021-12-03 08:44:30|502.35|499.95|502.27|499.87|502.35|499.95|502.1|499.7|0
1638521080000|2021-12-03 08:44:40|502.1|499.7|501.76|499.36|502.27|499.87|501.76|499.36|0
1638521090000|2021-12-03 08:44:50|501.67|499.27|501.59|499.19|501.76|499.36|501.59|499.19|0
1638521100000|2021-12-03 08:45:00|501.25|498.85|501.42|499.02|501.42|499.02|501.25|498.85|0
1638521110000|2021-12-03 08:45:10|501.25|498.85|501.59|499.19|501.59|499.19|501.25|498.85|0
1638521120000|2021-12-03 08:45:20|501.42|499.02|502.01|499.61|502.01|499.61|501.42|499.02|0
1638521130000|2021-12-03 08:45:30|501.93|499.53|502.44|500.04|502.44|500.04|501.93|499.53|0
1638521140000|2021-12-03 08:45:40|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1638521150000|2021-12-03 08:45:50|502.78|500.38|502.61|500.21|502.78|500.38|502.61|500.21|0
1638521170000|2021-12-03 08:46:10|502.27|499.87|502.27|499.87|502.44|500.04|502.27|499.87|0
1638521180000|2021-12-03 08:46:20|502.44|500.04|502.27|499.87|502.44|500.04|502.27|499.87|0
1638521190000|2021-12-03 08:46:30|502.35|499.95|502.27|499.87|502.35|499.95|502.27|499.87|0
1638521200000|2021-12-03 08:46:40|501.93|499.53|501.76|499.36|501.93|499.53|501.76|499.36|0
1638521210000|2021-12-03 08:46:50|501.59|499.19|501.41|499.01|501.59|499.19|501.24|498.84|0
1638521220000|2021-12-03 08:47:00|501.93|499.53|501.76|499.36|501.93|499.53|501.76|499.36|0
1638521230000|2021-12-03 08:47:10|501.93|499.53|501.93|499.53|501.93|499.53|501.93|499.53|0
1638521240000|2021-12-03 08:47:20|501.58|499.18|501.76|499.36|501.76|499.36|501.58|499.18|0
1638521250000|2021-12-03 08:47:30|501.58|499.18|501.58|499.18|501.58|499.18|501.58|499.18|0
1638521260000|2021-12-03 08:47:40|501.93|499.53|501.58|499.18|501.93|499.53|501.41|499.01|0
1638521270000|2021-12-03 08:47:50|501.67|499.27|501.58|499.18|501.67|499.27|501.58|499.18|0
1638521280000|2021-12-03 08:48:00|501.67|499.27|501.41|499.01|501.67|499.27|501.41|499.01|0
1638521290000|2021-12-03 08:48:10|501.24|498.84|501.16|498.76|501.24|498.84|501.07|498.67|0
1638521300000|2021-12-03 08:48:20|501.24|498.84|501.5|499.1|501.5|499.1|501.24|498.84|0
1638521310000|2021-12-03 08:48:30|501.67|499.27|501.24|498.84|501.75|499.35|501.24|498.84|0
1638521320000|2021-12-03 08:48:40|501.07|498.67|501.75|499.35|501.75|499.35|501.07|498.67|0
1638521330000|2021-12-03 08:48:50|501.92|499.52|501.92|499.52|502.09|499.69|501.92|499.52|0
1638521340000|2021-12-03 08:49:00|502.09|499.69|501.92|499.52|502.18|499.78|501.92|499.52|0
1638521350000|2021-12-03 08:49:10|502.01|499.61|501.67|499.27|502.01|499.61|501.67|499.27|0
1638521360000|2021-12-03 08:49:20|501.58|499.18|501.41|499.01|501.58|499.18|501.41|499.01|0
1638521370000|2021-12-03 08:49:30|501.24|498.84|501.24|498.84|501.33|498.93|501.24|498.84|0
1638521380000|2021-12-03 08:49:40|501.32|498.92|501.41|499.01|501.58|499.18|501.32|498.92|0
1638521390000|2021-12-03 08:49:50|501.58|499.18|501.75|499.35|501.75|499.35|501.58|499.18|0
1638521400000|2021-12-03 08:50:00|502.09|499.69|501.75|499.35|502.09|499.69|501.75|499.35|0
1638521410000|2021-12-03 08:50:10|501.92|499.52|501.92|499.52|501.92|499.52|501.75|499.35|0
1638521420000|2021-12-03 08:50:20|501.75|499.35|501.67|499.27|501.75|499.35|501.24|498.84|0
1638521430000|2021-12-03 08:50:30|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1638521440000|2021-12-03 08:50:40|502.09|499.69|501.75|499.35|502.09|499.69|501.75|499.35|0
1638521450000|2021-12-03 08:50:50|501.41|499.01|501.75|499.35|501.75|499.35|501.24|498.84|0
1638521460000|2021-12-03 08:51:00|501.49|499.09|501.75|499.35|502.09|499.69|501.49|499.09|0
1638521470000|2021-12-03 08:51:10|501.66|499.26|501.92|499.52|501.92|499.52|501.66|499.26|0
1638521480000|2021-12-03 08:51:20|501.49|499.09|501.58|499.18|501.58|499.18|501.49|499.09|0
1638521490000|2021-12-03 08:51:30|501.75|499.35|501.75|499.35|501.75|499.35|501.75|499.35|0
1638521500000|2021-12-03 08:51:40|501.66|499.26|501.58|499.18|501.66|499.26|501.58|499.18|0
1638521510000|2021-12-03 08:51:50|501.75|499.35|501.58|499.18|501.75|499.35|501.58|499.18|0
1638521520000|2021-12-03 08:52:00|501.41|499.01|501.41|499.01|501.92|499.52|501.41|499.01|0
1638521530000|2021-12-03 08:52:10|500.9|498.5|500.73|498.33|501.07|498.67|500.73|498.33|0
1638521550000|2021-12-03 08:52:30|500.56|498.16|500.73|498.33|500.73|498.33|500.56|498.16|0
1638521560000|2021-12-03 08:52:40|500.64|498.24|500.81|498.41|500.9|498.5|500.56|498.16|0
1638521570000|2021-12-03 08:52:50|500.73|498.33|500.73|498.33|500.9|498.5|500.64|498.24|0
1638521580000|2021-12-03 08:53:00|500.81|498.41|500.9|498.5|500.9|498.5|500.81|498.41|0
1638521590000|2021-12-03 08:53:10|500.73|498.33|500.56|498.16|500.73|498.33|500.39|497.99|0
1638521600000|2021-12-03 08:53:20|500.9|498.5|501.07|498.67|501.07|498.67|500.9|498.5|0
1638521610000|2021-12-03 08:53:30|500.9|498.5|501.07|498.67|501.07|498.67|500.9|498.5|0
1638521620000|2021-12-03 08:53:40|501.41|499.01|500.98|498.58|501.41|499.01|500.98|498.58|0
1638521630000|2021-12-03 08:53:50|501.07|498.67|500.56|498.16|501.07|498.67|500.56|498.16|0
1638521640000|2021-12-03 08:54:00|500.22|497.82|500.22|497.82|500.22|497.82|500.05|497.65|0
1638521650000|2021-12-03 08:54:10|500.05|497.65|500.05|497.65|500.22|497.82|500.05|497.65|0
1638521660000|2021-12-03 08:54:20|500.22|497.82|500.05|497.65|500.22|497.82|500.05|497.65|0
1638521670000|2021-12-03 08:54:30|500.39|497.99|500.73|498.33|500.73|498.33|500.22|497.82|0
1638521680000|2021-12-03 08:54:40|500.56|498.16|500.39|497.99|500.56|498.16|500.39|497.99|0
1638521690000|2021-12-03 08:54:50|500.56|498.16|500.73|498.33|500.73|498.33|500.56|498.16|0
1638521700000|2021-12-03 08:55:00|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1638521710000|2021-12-03 08:55:10|500.98|498.58|500.9|498.5|500.98|498.58|500.9|498.5|0
1638521720000|2021-12-03 08:55:20|501.07|498.67|501.24|498.84|501.24|498.84|500.9|498.5|0
1638521730000|2021-12-03 08:55:30|501.41|499.01|501.58|499.18|501.58|499.18|501.32|498.92|0
1638521740000|2021-12-03 08:55:40|501.24|498.84|501.07|498.67|501.24|498.84|501.07|498.67|0
1638521750000|2021-12-03 08:55:50|500.81|498.41|500.81|498.41|500.9|498.5|500.81|498.41|0
1638521760000|2021-12-03 08:56:00|500.9|498.5|501.07|498.67|501.07|498.67|500.9|498.5|0
1638521770000|2021-12-03 08:56:10|501.24|498.84|501.58|499.18|501.58|499.18|501.24|498.84|0
1638521780000|2021-12-03 08:56:20|501.66|499.26|501.75|499.35|501.75|499.35|501.66|499.26|0
1638521790000|2021-12-03 08:56:30|501.58|499.18|501.24|498.84|501.58|499.18|501.24|498.84|0
1638521800000|2021-12-03 08:56:40|501.07|498.67|501.07|498.67|501.07|498.67|500.9|498.5|0
1638521810000|2021-12-03 08:56:50|500.98|498.58|500.98|498.58|501.07|498.67|500.9|498.5|0
1638521820000|2021-12-03 08:57:00|500.73|498.33|500.73|498.33|500.73|498.33|500.73|498.33|0
1638521830000|2021-12-03 08:57:10|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1638521840000|2021-12-03 08:57:20|500.73|498.33|501.07|498.67|501.24|498.84|500.73|498.33|0
1638521850000|2021-12-03 08:57:30|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1638521860000|2021-12-03 08:57:40|501.41|499.01|501.24|498.84|501.41|499.01|501.24|498.84|0
1638521870000|2021-12-03 08:57:50|501.07|498.67|500.9|498.5|501.07|498.67|500.9|498.5|0
1638521880000|2021-12-03 08:58:00|500.81|498.41|500.73|498.33|500.81|498.41|500.39|497.99|0
1638521890000|2021-12-03 08:58:10|501.24|498.84|501.58|499.18|501.58|499.18|501.24|498.84|0
1638521900000|2021-12-03 08:58:20|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1638521910000|2021-12-03 08:58:30|501.58|499.18|501.58|499.18|501.58|499.18|501.58|499.18|0
1638521920000|2021-12-03 08:58:40|501.41|499.01|501.24|498.84|501.58|499.18|501.07|498.67|0
1638521930000|2021-12-03 08:58:50|501.58|499.18|501.58|499.18|501.58|499.18|501.58|499.18|0
1638521940000|2021-12-03 08:59:00|501.41|499.01|501.75|499.35|501.75|499.35|501.41|499.01|0
1638521950000|2021-12-03 08:59:10|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1638521960000|2021-12-03 08:59:20|501.92|499.52|501.92|499.52|501.92|499.52|501.83|499.43|0
1638521970000|2021-12-03 08:59:30|502|499.6|502.09|499.69|502.09|499.69|502|499.6|0
1638521980000|2021-12-03 08:59:40|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1638521990000|2021-12-03 08:59:50|502.09|499.69|501.92|499.52|502.26|499.86|501.92|499.52|0
1638522000000|2021-12-03 09:00:00|502.09|499.69|501.75|499.35|502.09|499.69|501.75|499.35|0
1638522010000|2021-12-03 09:00:10|501.58|499.18|501.75|499.35|501.75|499.35|501.58|499.18|0
1638522020000|2021-12-03 09:00:20|501.92|499.52|502.34|499.94|502.34|499.94|501.92|499.52|0
1638522030000|2021-12-03 09:00:30|502.43|500.03|502.26|499.86|502.43|500.03|502.26|499.86|0
1638522040000|2021-12-03 09:00:40|502.43|500.03|502.43|500.03|502.43|500.03|502.34|499.94|0
1638522050000|2021-12-03 09:00:50|502.26|499.86|502.43|500.03|502.51|500.11|502.26|499.86|0
1638522060000|2021-12-03 09:01:00|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1638522070000|2021-12-03 09:01:10|502.34|499.94|502.26|499.86|502.34|499.94|502.26|499.86|0
1638522080000|2021-12-03 09:01:20|502.09|499.69|501.75|499.35|502.09|499.69|501.75|499.35|0
1638522090000|2021-12-03 09:01:30|501.41|499.01|501.58|499.18|501.58|499.18|501.41|499.01|0
1638522100000|2021-12-03 09:01:40|501.66|499.26|501.58|499.18|501.66|499.26|501.58|499.18|0
1638522110000|2021-12-03 09:01:50|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1638522120000|2021-12-03 09:02:00|501.07|498.67|501.07|498.67|501.07|498.67|501.07|498.67|0
1638522130000|2021-12-03 09:02:10|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1638522140000|2021-12-03 09:02:20|501.07|498.67|501.07|498.67|501.07|498.67|500.9|498.5|0
1638522150000|2021-12-03 09:02:30|500.73|498.33|501.07|498.67|501.07|498.67|500.73|498.33|0
1638522160000|2021-12-03 09:02:40|501.24|498.84|501.32|498.92|501.32|498.92|501.24|498.84|0
1638522170000|2021-12-03 09:02:50|501.41|499.01|502.34|499.94|502.34|499.94|501.41|499.01|0
1638522180000|2021-12-03 09:03:00|502.26|499.86|502.26|499.86|502.43|500.03|502.26|499.86|0
1638522190000|2021-12-03 09:03:10|502.09|499.69|502.09|499.69|502.09|499.69|502.09|499.69|0
1638522200000|2021-12-03 09:03:20|502.17|499.77|501.92|499.52|502.17|499.77|501.92|499.52|0
1638522210000|2021-12-03 09:03:30|502.09|499.69|502.17|499.77|502.26|499.86|502.09|499.69|0
1638522220000|2021-12-03 09:03:40|502.09|499.69|501.92|499.52|502.09|499.69|501.92|499.52|0
1638522230000|2021-12-03 09:03:50|502.09|499.69|502.17|499.77|502.17|499.77|502.09|499.69|0
1638522240000|2021-12-03 09:04:00|502.09|499.69|502.09|499.69|502.09|499.69|502.09|499.69|0
1638522250000|2021-12-03 09:04:10|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1638522260000|2021-12-03 09:04:20|502.17|499.77|502.26|499.86|502.43|500.03|502.09|499.69|0
1638522270000|2021-12-03 09:04:30|502.43|500.03|502.6|500.2|502.6|500.2|502.43|500.03|0
1638522280000|2021-12-03 09:04:40|502.77|500.37|502.77|500.37|502.77|500.37|502.77|500.37|0
1638522290000|2021-12-03 09:04:50|502.6|500.2|502.26|499.86|502.6|500.2|502.17|499.77|0
1638522300000|2021-12-03 09:05:00|502.17|499.77|501.83|499.43|502.17|499.77|501.66|499.26|0
1638522310000|2021-12-03 09:05:10|501.92|499.52|501.23|498.83|501.92|499.52|501.23|498.83|0
1638522320000|2021-12-03 09:05:20|501.41|499.01|501.41|499.01|501.41|499.01|501.06|498.66|0
1638522330000|2021-12-03 09:05:30|501.23|498.83|501.58|499.18|501.58|499.18|501.23|498.83|0
1638522340000|2021-12-03 09:05:40|501.4|499|501.06|498.66|501.4|499|501.06|498.66|0
1638522350000|2021-12-03 09:05:50|501.15|498.75|500.89|498.49|501.23|498.83|500.89|498.49|0
1638522360000|2021-12-03 09:06:00|501.06|498.66|501.06|498.66|501.06|498.66|501.06|498.66|0
1638522370000|2021-12-03 09:06:10|501.4|499|501.23|498.83|501.4|499|501.23|498.83|0
1638522380000|2021-12-03 09:06:20|501.57|499.17|501.57|499.17|501.57|499.17|501.57|499.17|0
1638522390000|2021-12-03 09:06:30|501.4|499|501.57|499.17|501.57|499.17|501.4|499|0
1638522400000|2021-12-03 09:06:40|501.4|499|501.4|499|501.57|499.17|501.4|499|0
1638522420000|2021-12-03 09:07:00|501.74|499.34|501.74|499.34|501.92|499.52|501.74|499.34|0
1638522430000|2021-12-03 09:07:10|501.91|499.51|501.74|499.34|501.91|499.51|501.66|499.26|0
1638522440000|2021-12-03 09:07:20|501.83|499.43|501.4|499|501.83|499.43|501.4|499|0
1638522450000|2021-12-03 09:07:30|501.57|499.17|501.57|499.17|501.57|499.17|501.4|499|0
1638522460000|2021-12-03 09:07:40|501.4|499|501.23|498.83|501.4|499|501.23|498.83|0
1638522470000|2021-12-03 09:07:50|501.32|498.92|501.4|499|501.4|499|501.23|498.83|0
1638522480000|2021-12-03 09:08:00|501.23|498.83|501.4|499|501.4|499|501.23|498.83|0
1638522490000|2021-12-03 09:08:10|500.72|498.32|500.8|498.4|500.8|498.4|500.55|498.15|0
1638522500000|2021-12-03 09:08:20|500.89|498.49|500.97|498.57|501.06|498.66|500.89|498.49|0
1638522510000|2021-12-03 09:08:30|500.72|498.32|500.55|498.15|500.72|498.32|500.55|498.15|0
1638522520000|2021-12-03 09:08:40|500.63|498.23|500.55|498.15|500.63|498.23|500.55|498.15|0
1638522530000|2021-12-03 09:08:50|500.72|498.32|500.72|498.32|500.72|498.32|500.55|498.15|0
1638522540000|2021-12-03 09:09:00|500.55|498.15|500.38|497.98|500.55|498.15|500.04|497.64|0
1638522550000|2021-12-03 09:09:10|500.55|498.15|500.72|498.32|500.72|498.32|500.55|498.15|0
1638522560000|2021-12-03 09:09:20|500.55|498.15|499.87|497.47|500.55|498.15|499.87|497.47|0
1638522570000|2021-12-03 09:09:30|499.7|497.3|499.7|497.3|499.78|497.38|499.7|497.3|0
1638522580000|2021-12-03 09:09:40|499.78|497.38|499.53|497.13|499.87|497.47|499.53|497.13|0
1638522590000|2021-12-03 09:09:50|499.7|497.3|499.7|497.3|499.7|497.3|499.61|497.21|0
1638522600000|2021-12-03 09:10:00|499.53|497.13|499.7|497.3|499.7|497.3|499.53|497.13|0
1638522610000|2021-12-03 09:10:10|500.21|497.81|500.29|497.89|500.29|497.89|500.21|497.81|0
1638522620000|2021-12-03 09:10:20|500.38|497.98|500.04|497.64|500.38|497.98|500.04|497.64|0
1638522630000|2021-12-03 09:10:30|500.29|497.89|500.38|497.98|500.38|497.98|500.21|497.81|0
1638522640000|2021-12-03 09:10:40|500.21|497.81|500.12|497.72|500.21|497.81|500.12|497.72|0
1638522650000|2021-12-03 09:10:50|500.29|497.89|500.21|497.81|500.29|497.89|500.21|497.81|0
1638522660000|2021-12-03 09:11:00|500.55|498.15|500.38|497.98|500.55|498.15|500.38|497.98|0
1638522670000|2021-12-03 09:11:10|500.46|498.06|500.55|498.15|500.55|498.15|500.46|498.06|0
1638522680000|2021-12-03 09:11:20|500.72|498.32|500.55|498.15|500.72|498.32|500.55|498.15|0
1638522690000|2021-12-03 09:11:30|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1638522700000|2021-12-03 09:11:40|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1638522720000|2021-12-03 09:12:00|500.38|497.98|500.38|497.98|500.38|497.98|500.21|497.81|0
1638522730000|2021-12-03 09:12:10|500.04|497.64|500.04|497.64|500.04|497.64|499.87|497.47|0
1638522740000|2021-12-03 09:12:20|500.21|497.81|500.21|497.81|500.38|497.98|500.21|497.81|0
1638522750000|2021-12-03 09:12:30|500.38|497.98|500.29|497.89|500.38|497.98|500.29|497.89|0
1638522760000|2021-12-03 09:12:40|500.38|497.98|500.55|498.15|500.55|498.15|500.38|497.98|0
1638522770000|2021-12-03 09:12:50|500.21|497.81|499.95|497.55|500.21|497.81|499.95|497.55|0
1638522780000|2021-12-03 09:13:00|500.04|497.64|500.21|497.81|500.21|497.81|500.04|497.64|0
1638522790000|2021-12-03 09:13:10|500.38|497.98|500.63|498.23|500.63|498.23|500.38|497.98|0
1638522800000|2021-12-03 09:13:20|500.72|498.32|501.23|498.83|501.23|498.83|500.72|498.32|0
1638522820000|2021-12-03 09:13:40|501.4|499|501.74|499.34|501.74|499.34|501.4|499|0
1638522830000|2021-12-03 09:13:50|501.57|499.17|502.25|499.85|502.25|499.85|501.57|499.17|0
1638522840000|2021-12-03 09:14:00|502.08|499.68|502.08|499.68|502.08|499.68|502.08|499.68|0
1638522850000|2021-12-03 09:14:10|502.25|499.85|502.5|500.1|502.5|500.1|502.25|499.85|0
1638522860000|2021-12-03 09:14:20|502.59|500.19|502.93|500.53|502.93|500.53|502.59|500.19|0
1638522870000|2021-12-03 09:14:30|502.84|500.44|502.67|500.27|502.84|500.44|502.42|500.02|0
1638522880000|2021-12-03 09:14:40|502.76|500.36|502.76|500.36|502.93|500.53|502.76|500.36|0
1638522890000|2021-12-03 09:14:50|502.93|500.53|503.44|501.04|503.44|501.04|502.93|500.53|0
1638522900000|2021-12-03 09:15:00|503.27|500.87|502.93|500.53|503.27|500.87|502.93|500.53|0
1638522910000|2021-12-03 09:15:10|503.01|500.61|503.1|500.7|503.19|500.79|502.93|500.53|0
1638522920000|2021-12-03 09:15:20|502.93|500.53|503.01|500.61|503.1|500.7|502.93|500.53|0
1638522930000|2021-12-03 09:15:30|502.93|500.53|503.27|500.87|503.27|500.87|502.93|500.53|0
1638522940000|2021-12-03 09:15:40|503.44|501.04|503.61|501.21|503.61|501.21|503.44|501.04|0
1638522950000|2021-12-03 09:15:50|503.79|501.39|503.96|501.56|503.96|501.56|503.61|501.21|0
1638522960000|2021-12-03 09:16:00|504.04|501.64|504.47|502.07|504.47|502.07|504.04|501.64|0
1638522970000|2021-12-03 09:16:10|504.81|502.41|504.98|502.58|504.98|502.58|504.81|502.41|0
1638522980000|2021-12-03 09:16:20|504.81|502.41|504.81|502.41|504.81|502.41|504.81|502.41|0
1638522990000|2021-12-03 09:16:30|504.64|502.24|504.98|502.58|504.98|502.58|504.64|502.24|0
1638523000000|2021-12-03 09:16:40|504.89|502.49|505.15|502.75|505.15|502.75|504.81|502.41|0
1638523010000|2021-12-03 09:16:50|505.32|502.92|505.32|502.92|505.32|502.92|505.15|502.75|0
1638523020000|2021-12-03 09:17:00|505.23|502.83|504.64|502.24|505.23|502.83|504.64|502.24|0
1638523030000|2021-12-03 09:17:10|504.55|502.15|504.64|502.24|504.81|502.41|504.55|502.15|0
1638523040000|2021-12-03 09:17:20|504.47|502.07|504.47|502.07|504.47|502.07|504.47|502.07|0
1638523050000|2021-12-03 09:17:30|504.3|501.9|504.47|502.07|504.47|502.07|504.3|501.9|0
1638523060000|2021-12-03 09:17:40|504.81|502.41|504.81|502.41|504.81|502.41|504.64|502.24|0
1638523070000|2021-12-03 09:17:50|504.64|502.24|504.3|501.9|504.64|502.24|504.3|501.9|0
1638523080000|2021-12-03 09:18:00|504.47|502.07|504.64|502.24|504.64|502.24|504.47|502.07|0
1638523090000|2021-12-03 09:18:10|504.98|502.58|504.89|502.49|504.98|502.58|504.89|502.49|0
1638523100000|2021-12-03 09:18:20|504.98|502.58|504.81|502.41|504.98|502.58|504.64|502.24|0
1638523110000|2021-12-03 09:18:30|504.89|502.49|504.89|502.49|504.89|502.49|504.81|502.41|0
1638523120000|2021-12-03 09:18:40|504.98|502.58|505.32|502.92|505.32|502.92|504.98|502.58|0
1638523130000|2021-12-03 09:18:50|505.15|502.75|505.32|502.92|505.32|502.92|505.15|502.75|0
1638523140000|2021-12-03 09:19:00|505.23|502.83|505.66|503.26|505.66|503.26|505.15|502.75|0
1638523150000|2021-12-03 09:19:10|505.49|503.09|505.66|503.26|505.66|503.26|505.49|503.09|0
1638523160000|2021-12-03 09:19:20|505.83|503.43|505.74|503.34|505.83|503.43|505.66|503.26|0
1638523170000|2021-12-03 09:19:30|505.83|503.43|505.83|503.43|505.83|503.43|505.83|503.43|0
1638523180000|2021-12-03 09:19:40|506|503.6|506|503.6|506|503.6|505.91|503.51|0
1638523200000|2021-12-03 09:20:00|506.17|503.77|505.49|503.09|506.17|503.77|505.49|503.09|0
1638523210000|2021-12-03 09:20:10|505.57|503.17|505.23|502.83|505.57|503.17|505.15|502.75|0
1638523220000|2021-12-03 09:20:20|505.32|502.92|505.15|502.75|505.32|502.92|504.89|502.49|0
1638523230000|2021-12-03 09:20:30|505.06|502.66|505.06|502.66|505.06|502.66|504.98|502.58|0
1638523240000|2021-12-03 09:20:40|504.98|502.58|505.15|502.75|505.15|502.75|504.98|502.58|0
1638523250000|2021-12-03 09:20:50|504.81|502.41|504.81|502.41|504.81|502.41|504.81|502.41|0
1638523260000|2021-12-03 09:21:00|504.98|502.58|504.81|502.41|504.98|502.58|504.81|502.41|0
1638523270000|2021-12-03 09:21:10|504.98|502.58|504.81|502.41|504.98|502.58|504.81|502.41|0
1638523280000|2021-12-03 09:21:20|504.64|502.24|504.46|502.06|504.64|502.24|504.46|502.06|0
1638523290000|2021-12-03 09:21:30|504.64|502.24|504.29|501.89|504.64|502.24|504.29|501.89|0
1638523300000|2021-12-03 09:21:40|504.12|501.72|503.95|501.55|504.12|501.72|503.95|501.55|0
1638523310000|2021-12-03 09:21:50|504.12|501.72|504.12|501.72|504.12|501.72|503.95|501.55|0
1638523320000|2021-12-03 09:22:00|504.38|501.98|504.46|502.06|504.46|502.06|504.38|501.98|0
1638523330000|2021-12-03 09:22:10|504.55|502.15|504.46|502.06|504.55|502.15|504.46|502.06|0
1638523340000|2021-12-03 09:22:20|504.81|502.41|504.64|502.24|504.81|502.41|504.64|502.24|0
1638523350000|2021-12-03 09:22:30|504.12|501.72|504.12|501.72|504.12|501.72|503.95|501.55|0
1638523360000|2021-12-03 09:22:40|504.03|501.63|504.12|501.72|504.12|501.72|504.03|501.63|0
1638523370000|2021-12-03 09:22:50|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1638523390000|2021-12-03 09:23:10|504.12|501.72|504.29|501.89|504.29|501.89|504.12|501.72|0
1638523400000|2021-12-03 09:23:20|504.2|501.8|504.12|501.72|504.29|501.89|504.12|501.72|0
1638523420000|2021-12-03 09:23:40|504.29|501.89|504.46|502.06|504.46|502.06|504.29|501.89|0
1638523430000|2021-12-03 09:23:50|504.29|501.89|504.63|502.23|504.63|502.23|504.29|501.89|0
1638523440000|2021-12-03 09:24:00|504.29|501.89|504.12|501.72|504.46|502.06|504.12|501.72|0
1638523450000|2021-12-03 09:24:10|503.95|501.55|503.95|501.55|503.95|501.55|503.95|501.55|0
1638523460000|2021-12-03 09:24:20|503.44|501.04|503.69|501.29|503.69|501.29|503.44|501.04|0
1638523470000|2021-12-03 09:24:30|503.61|501.21|503.61|501.21|503.78|501.38|503.61|501.21|0
1638523480000|2021-12-03 09:24:40|503.44|501.04|502.93|500.53|503.44|501.04|502.93|500.53|0
1638523490000|2021-12-03 09:24:50|502.76|500.36|502.76|500.36|502.76|500.36|502.76|500.36|0
1638523500000|2021-12-03 09:25:00|502.59|500.19|502.59|500.19|502.59|500.19|502.59|500.19|0
1638523510000|2021-12-03 09:25:10|502.76|500.36|502.76|500.36|502.93|500.53|502.76|500.36|0
1638523520000|2021-12-03 09:25:20|502.5|500.1|502.42|500.02|502.5|500.1|502.42|500.02|0
1638523530000|2021-12-03 09:25:30|502.25|499.85|502.59|500.19|502.59|500.19|502.25|499.85|0
1638523540000|2021-12-03 09:25:40|502.42|500.02|502.42|500.02|502.42|500.02|502.33|499.93|0
1638523550000|2021-12-03 09:25:50|502.25|499.85|502.08|499.68|502.25|499.85|502.08|499.68|0
1638523560000|2021-12-03 09:26:00|501.9|499.5|502.25|499.85|502.25|499.85|501.9|499.5|0
1638523570000|2021-12-03 09:26:10|502.93|500.53|502.59|500.19|502.93|500.53|502.59|500.19|0
1638523580000|2021-12-03 09:26:20|502.76|500.36|503.1|500.7|503.1|500.7|502.76|500.36|0
1638523590000|2021-12-03 09:26:30|503.01|500.61|502.76|500.36|503.01|500.61|502.76|500.36|0
1638523600000|2021-12-03 09:26:40|502.67|500.27|502.42|500.02|502.76|500.36|502.42|500.02|0
1638523610000|2021-12-03 09:26:50|502.59|500.19|502.59|500.19|502.59|500.19|502.59|500.19|0
1638523620000|2021-12-03 09:27:00|502.76|500.36|502.84|500.44|502.84|500.44|502.59|500.19|0
1638523630000|2021-12-03 09:27:10|502.76|500.36|502.76|500.36|502.93|500.53|502.76|500.36|0
1638523640000|2021-12-03 09:27:20|503.27|500.87|503.27|500.87|503.27|500.87|503.27|500.87|0
1638523650000|2021-12-03 09:27:30|503.44|501.04|503.44|501.04|503.44|501.04|503.27|500.87|0
1638523670000|2021-12-03 09:27:50|503.35|500.95|503.27|500.87|503.44|501.04|503.27|500.87|0
1638523680000|2021-12-03 09:28:00|503.61|501.21|503.35|500.95|503.61|501.21|503.35|500.95|0
1638523690000|2021-12-03 09:28:10|503.44|501.04|503.44|501.04|503.44|501.04|503.27|500.87|0
1638523700000|2021-12-03 09:28:20|503.27|500.87|503.44|501.04|503.44|501.04|503.1|500.7|0
1638523710000|2021-12-03 09:28:30|503.35|500.95|503.61|501.21|503.61|501.21|503.35|500.95|0
1638523720000|2021-12-03 09:28:40|503.78|501.38|503.61|501.21|503.78|501.38|503.61|501.21|0
1638523730000|2021-12-03 09:28:50|503.78|501.38|503.95|501.55|503.95|501.55|503.78|501.38|0
1638523740000|2021-12-03 09:29:00|503.78|501.38|504.12|501.72|504.29|501.89|503.78|501.38|0
1638523750000|2021-12-03 09:29:10|504.03|501.63|504.12|501.72|504.2|501.8|504.03|501.63|0
1638523760000|2021-12-03 09:29:20|504.37|501.97|504.29|501.89|504.46|502.06|504.29|501.89|0
1638523770000|2021-12-03 09:29:30|504.46|502.06|504.46|502.06|504.46|502.06|504.46|502.06|0
1638523780000|2021-12-03 09:29:40|504.63|502.23|504.8|502.4|504.8|502.4|504.63|502.23|0
1638523790000|2021-12-03 09:29:50|504.12|501.72|503.86|501.46|504.12|501.72|503.86|501.46|0
1638523800000|2021-12-03 09:30:00|504.12|501.72|504.2|501.8|504.29|501.89|504.12|501.72|0
1638523810000|2021-12-03 09:30:10|504.29|501.89|503.95|501.55|504.29|501.89|503.95|501.55|0
1638523820000|2021-12-03 09:30:20|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1638523830000|2021-12-03 09:30:30|504.8|502.4|504.8|502.4|504.8|502.4|504.63|502.23|0
1638523840000|2021-12-03 09:30:40|504.63|502.23|504.63|502.23|504.8|502.4|504.63|502.23|0
1638523850000|2021-12-03 09:30:50|504.8|502.4|504.8|502.4|504.8|502.4|504.8|502.4|0
1638523860000|2021-12-03 09:31:00|504.63|502.23|504.12|501.72|504.63|502.23|504.12|501.72|0
1638523870000|2021-12-03 09:31:10|503.95|501.55|504.12|501.72|504.12|501.72|503.95|501.55|0
1638523880000|2021-12-03 09:31:20|503.95|501.55|504.12|501.72|504.12|501.72|503.95|501.55|0
1638523890000|2021-12-03 09:31:30|503.78|501.38|503.61|501.21|503.78|501.38|503.61|501.21|0
1638523900000|2021-12-03 09:31:40|503.44|501.04|503.78|501.38|503.78|501.38|503.44|501.04|0
1638523910000|2021-12-03 09:31:50|503.61|501.21|503.61|501.21|503.78|501.38|503.61|501.21|0
1638523920000|2021-12-03 09:32:00|503.78|501.38|503.69|501.29|503.78|501.38|503.61|501.21|0
1638523930000|2021-12-03 09:32:10|503.95|501.55|503.78|501.38|503.95|501.55|503.78|501.38|0
1638523940000|2021-12-03 09:32:20|503.61|501.21|503.61|501.21|503.61|501.21|503.61|501.21|0
1638523950000|2021-12-03 09:32:30|503.78|501.38|503.78|501.38|503.95|501.55|503.78|501.38|0
1638523970000|2021-12-03 09:32:50|503.86|501.46|503.61|501.21|503.86|501.46|503.61|501.21|0
1638523980000|2021-12-03 09:33:00|503.95|501.55|503.95|501.55|503.95|501.55|503.78|501.38|0
1638523990000|2021-12-03 09:33:10|503.61|501.21|503.78|501.38|503.78|501.38|503.61|501.21|0
1638524000000|2021-12-03 09:33:20|503.86|501.46|503.78|501.38|503.86|501.46|503.69|501.29|0
1638524010000|2021-12-03 09:33:30|503.86|501.46|503.78|501.38|503.86|501.46|503.78|501.38|0
1638524020000|2021-12-03 09:33:40|503.86|501.46|503.78|501.38|503.95|501.55|503.78|501.38|0
1638524030000|2021-12-03 09:33:50|503.69|501.29|503.86|501.46|503.95|501.55|503.69|501.29|0
1638524040000|2021-12-03 09:34:00|503.78|501.38|503.61|501.21|503.78|501.38|503.61|501.21|0
1638524050000|2021-12-03 09:34:10|503.26|500.86|503.43|501.03|503.43|501.03|503.26|500.86|0
1638524070000|2021-12-03 09:34:30|503.09|500.69|503.09|500.69|503.09|500.69|503.09|500.69|0
1638524080000|2021-12-03 09:34:40|502.92|500.52|502.83|500.43|502.92|500.52|502.83|500.43|0
1638524090000|2021-12-03 09:34:50|502.92|500.52|502.83|500.43|502.92|500.52|502.75|500.35|0
1638524100000|2021-12-03 09:35:00|502.92|500.52|502.66|500.26|502.92|500.52|502.66|500.26|0
1638524110000|2021-12-03 09:35:10|502.58|500.18|503.26|500.86|503.26|500.86|502.58|500.18|0
1638524120000|2021-12-03 09:35:20|503.17|500.77|502.58|500.18|503.17|500.77|502.58|500.18|0
1638524130000|2021-12-03 09:35:30|502.41|500.01|502.75|500.35|502.75|500.35|502.41|500.01|0
1638524140000|2021-12-03 09:35:40|502.58|500.18|502.32|499.92|502.58|500.18|502.24|499.84|0
1638524150000|2021-12-03 09:35:50|502.24|499.84|502.24|499.84|502.24|499.84|502.07|499.67|0
1638524160000|2021-12-03 09:36:00|502.75|500.35|502.58|500.18|502.75|500.35|502.58|500.18|0
1638524170000|2021-12-03 09:36:10|502.41|500.01|501.9|499.5|502.41|500.01|501.9|499.5|0
1638524180000|2021-12-03 09:36:20|502.07|499.67|501.9|499.5|502.07|499.67|501.9|499.5|0
1638524190000|2021-12-03 09:36:30|501.73|499.33|501.56|499.16|501.73|499.33|501.56|499.16|0
1638524200000|2021-12-03 09:36:40|501.73|499.33|501.56|499.16|501.73|499.33|501.56|499.16|0
1638524210000|2021-12-03 09:36:50|501.73|499.33|501.73|499.33|501.9|499.5|501.73|499.33|0
1638524220000|2021-12-03 09:37:00|501.39|498.99|501.73|499.33|502.07|499.67|501.39|498.99|0
1638524230000|2021-12-03 09:37:10|501.56|499.16|501.56|499.16|501.56|499.16|501.39|498.99|0
1638524240000|2021-12-03 09:37:20|501.81|499.41|501.73|499.33|501.81|499.41|501.73|499.33|0
1638524250000|2021-12-03 09:37:30|501.9|499.5|501.9|499.5|501.9|499.5|501.73|499.33|0
1638524260000|2021-12-03 09:37:40|501.73|499.33|501.9|499.5|501.9|499.5|501.64|499.24|0
1638524270000|2021-12-03 09:37:50|501.81|499.41|501.73|499.33|501.81|499.41|501.73|499.33|0
1638524280000|2021-12-03 09:38:00|502.24|499.84|502.32|499.92|502.32|499.92|502.07|499.67|0
1638524290000|2021-12-03 09:38:10|502.41|500.01|502.41|500.01|502.41|500.01|502.41|500.01|0
1638524300000|2021-12-03 09:38:20|502.24|499.84|502.07|499.67|502.24|499.84|502.07|499.67|0
1638524310000|2021-12-03 09:38:30|501.98|499.58|502.32|499.92|502.41|500.01|501.98|499.58|0
1638524320000|2021-12-03 09:38:40|502.41|500.01|502.07|499.67|502.41|500.01|502.07|499.67|0
1638524330000|2021-12-03 09:38:50|502.24|499.84|502.32|499.92|502.41|500.01|502.24|499.84|0
1638524340000|2021-12-03 09:39:00|502.07|499.67|502.24|499.84|502.24|499.84|502.07|499.67|0
1638524350000|2021-12-03 09:39:10|501.9|499.5|501.73|499.33|501.9|499.5|501.64|499.24|0
1638524370000|2021-12-03 09:39:30|501.9|499.5|501.73|499.33|501.9|499.5|501.73|499.33|0
1638524380000|2021-12-03 09:39:40|501.56|499.16|501.39|498.99|501.56|499.16|501.39|498.99|0
1638524390000|2021-12-03 09:39:50|501.56|499.16|501.39|498.99|501.56|499.16|501.39|498.99|0
1638524400000|2021-12-03 09:40:00|501.47|499.07|501.05|498.65|501.47|499.07|501.05|498.65|0
1638524410000|2021-12-03 09:40:10|501.22|498.82|501.05|498.65|501.22|498.82|501.05|498.65|0
1638524420000|2021-12-03 09:40:20|501.13|498.73|501.22|498.82|501.22|498.82|501.13|498.73|0
1638524430000|2021-12-03 09:40:30|501.05|498.65|500.96|498.56|501.05|498.65|500.88|498.48|0
1638524440000|2021-12-03 09:40:40|501.05|498.65|501.39|498.99|501.39|498.99|501.05|498.65|0
1638524450000|2021-12-03 09:40:50|501.64|499.24|501.64|499.24|501.9|499.5|501.64|499.24|0
1638524460000|2021-12-03 09:41:00|501.56|499.16|502.07|499.67|502.07|499.67|501.56|499.16|0
1638524470000|2021-12-03 09:41:10|501.9|499.5|501.9|499.5|502.07|499.67|501.9|499.5|0
1638524480000|2021-12-03 09:41:20|502.07|499.67|502.58|500.18|502.58|500.18|502.07|499.67|0
1638524490000|2021-12-03 09:41:30|502.75|500.35|502.58|500.18|502.75|500.35|502.58|500.18|0
1638524510000|2021-12-03 09:41:50|502.75|500.35|502.58|500.18|502.75|500.35|502.58|500.18|0
1638524520000|2021-12-03 09:42:00|502.66|500.26|502.92|500.52|502.92|500.52|502.66|500.26|0
1638524530000|2021-12-03 09:42:10|502.75|500.35|502.75|500.35|502.92|500.52|502.75|500.35|0
1638524540000|2021-12-03 09:42:20|502.58|500.18|502.75|500.35|502.75|500.35|502.58|500.18|0
1638524550000|2021-12-03 09:42:30|502.58|500.18|502.58|500.18|502.58|500.18|502.58|500.18|0
1638524560000|2021-12-03 09:42:40|502.41|500.01|502.49|500.09|502.58|500.18|502.41|500.01|0
1638524570000|2021-12-03 09:42:50|502.41|500.01|502.41|500.01|502.58|500.18|502.32|499.92|0
1638524580000|2021-12-03 09:43:00|502.32|499.92|502.49|500.09|502.49|500.09|502.32|499.92|0
1638524590000|2021-12-03 09:43:10|502.58|500.18|502.58|500.18|502.58|500.18|502.58|500.18|0
1638524600000|2021-12-03 09:43:20|502.41|500.01|502.58|500.18|502.58|500.18|502.41|500.01|0
1638524610000|2021-12-03 09:43:30|502.75|500.35|502.75|500.35|502.75|500.35|502.75|500.35|0
1638524620000|2021-12-03 09:43:40|502.92|500.52|503.09|500.69|503.09|500.69|502.92|500.52|0
1638524630000|2021-12-03 09:43:50|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1638524640000|2021-12-03 09:44:00|502.83|500.43|502.75|500.35|502.83|500.43|502.75|500.35|0
1638524650000|2021-12-03 09:44:10|502.92|500.52|503.09|500.69|503.09|500.69|502.92|500.52|0
1638524660000|2021-12-03 09:44:20|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1638524670000|2021-12-03 09:44:30|503.09|500.69|503.09|500.69|503.09|500.69|503.09|500.69|0
1638524680000|2021-12-03 09:44:40|503|500.6|502.92|500.52|503.09|500.69|502.92|500.52|0
1638524690000|2021-12-03 09:44:50|503.09|500.69|503.26|500.86|503.26|500.86|503.09|500.69|0
1638524710000|2021-12-03 09:45:10|503.09|500.69|503.26|500.86|503.26|500.86|503.09|500.69|0
1638524720000|2021-12-03 09:45:20|503.09|500.69|503.77|501.37|503.77|501.37|503.09|500.69|0
1638524730000|2021-12-03 09:45:30|503.68|501.28|503.51|501.11|503.68|501.28|503.51|501.11|0
1638524740000|2021-12-03 09:45:40|503.6|501.2|503.6|501.2|503.6|501.2|503.51|501.11|0
1638524760000|2021-12-03 09:46:00|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1638524770000|2021-12-03 09:46:10|503.77|501.37|503.77|501.37|503.94|501.54|503.77|501.37|0
1638524780000|2021-12-03 09:46:20|503.94|501.54|503.77|501.37|503.94|501.54|503.77|501.37|0
1638524790000|2021-12-03 09:46:30|503.68|501.28|503.77|501.37|503.77|501.37|503.6|501.2|0
1638524800000|2021-12-03 09:46:40|503.6|501.2|503.43|501.03|503.6|501.2|503.43|501.03|0
1638524810000|2021-12-03 09:46:50|503.26|500.86|502.75|500.35|503.26|500.86|502.75|500.35|0
1638524820000|2021-12-03 09:47:00|502.92|500.52|503.26|500.86|503.26|500.86|502.92|500.52|0
1638524830000|2021-12-03 09:47:10|503.6|501.2|503.6|501.2|503.77|501.37|503.6|501.2|0
1638524850000|2021-12-03 09:47:30|503.68|501.28|503.6|501.2|503.68|501.28|503.6|501.2|0
1638524860000|2021-12-03 09:47:40|503.68|501.28|503.6|501.2|503.68|501.28|503.6|501.2|0
1638524870000|2021-12-03 09:47:50|503.68|501.28|503.43|501.03|503.77|501.37|503.43|501.03|0
1638524880000|2021-12-03 09:48:00|503.6|501.2|503.43|501.03|503.68|501.28|503.43|501.03|0
1638524900000|2021-12-03 09:48:20|503.09|500.69|503.09|500.69|503.09|500.69|503.09|500.69|0
1638524910000|2021-12-03 09:48:30|503.17|500.77|502.92|500.52|503.17|500.77|502.92|500.52|0
1638524920000|2021-12-03 09:48:40|502.74|500.34|502.92|500.52|502.92|500.52|502.74|500.34|0
1638524930000|2021-12-03 09:48:50|503.34|500.94|503.43|501.03|503.43|501.03|503.34|500.94|0
1638524940000|2021-12-03 09:49:00|503.6|501.2|502.06|499.66|503.6|501.2|502.06|499.66|0
1638524950000|2021-12-03 09:49:10|501.89|499.49|501.72|499.32|501.89|499.49|501.72|499.32|0
1638524960000|2021-12-03 09:49:20|501.89|499.49|501.89|499.49|501.89|499.49|501.72|499.32|0
1638524970000|2021-12-03 09:49:30|501.8|499.4|501.55|499.15|501.89|499.49|501.55|499.15|0
1638524980000|2021-12-03 09:49:40|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1638524990000|2021-12-03 09:49:50|501.55|499.15|501.21|498.81|501.55|499.15|501.21|498.81|0
1638525000000|2021-12-03 09:50:00|501.55|499.15|501.46|499.06|501.55|499.15|501.46|499.06|0
1638525010000|2021-12-03 09:50:10|501.55|499.15|501.55|499.15|501.55|499.15|501.46|499.06|0
1638525020000|2021-12-03 09:50:20|501.46|499.06|501.38|498.98|501.46|499.06|501.21|498.81|0
1638525030000|2021-12-03 09:50:30|501.21|498.81|500.87|498.47|501.21|498.81|500.87|498.47|0
1638525040000|2021-12-03 09:50:40|500.7|498.3|500.7|498.3|500.87|498.47|500.7|498.3|0
1638525050000|2021-12-03 09:50:50|500.95|498.55|500.87|498.47|501.04|498.64|500.87|498.47|0
1638525060000|2021-12-03 09:51:00|500.78|498.38|500.95|498.55|500.95|498.55|500.78|498.38|0
1638525070000|2021-12-03 09:51:10|500.78|498.38|500.87|498.47|500.87|498.47|500.78|498.38|0
1638525080000|2021-12-03 09:51:20|501.04|498.64|501.04|498.64|501.04|498.64|500.87|498.47|0
1638525090000|2021-12-03 09:51:30|500.7|498.3|500.7|498.3|500.7|498.3|500.53|498.13|0
1638525100000|2021-12-03 09:51:40|500.87|498.47|500.53|498.13|500.87|498.47|500.53|498.13|0
1638525110000|2021-12-03 09:51:50|500.7|498.3|500.87|498.47|500.87|498.47|500.7|498.3|0
1638525120000|2021-12-03 09:52:00|500.95|498.55|500.87|498.47|500.95|498.55|500.87|498.47|0
1638525130000|2021-12-03 09:52:10|501.04|498.64|500.87|498.47|501.04|498.64|500.87|498.47|0
1638525140000|2021-12-03 09:52:20|501.04|498.64|500.87|498.47|501.21|498.81|500.87|498.47|0
1638525150000|2021-12-03 09:52:30|501.04|498.64|501.04|498.64|501.04|498.64|501.04|498.64|0
1638525170000|2021-12-03 09:52:50|501.21|498.81|501.04|498.64|501.21|498.81|501.04|498.64|0
1638525180000|2021-12-03 09:53:00|501.21|498.81|501.12|498.72|501.21|498.81|501.04|498.64|0
1638525190000|2021-12-03 09:53:10|501.21|498.81|501.04|498.64|501.21|498.81|501.04|498.64|0
1638525200000|2021-12-03 09:53:20|501.55|499.15|501.38|498.98|501.55|499.15|501.38|498.98|0
1638525210000|2021-12-03 09:53:30|501.55|499.15|501.38|498.98|501.55|499.15|501.38|498.98|0
1638525240000|2021-12-03 09:54:00|501.21|498.81|501.04|498.64|501.21|498.81|501.04|498.64|0
1638525250000|2021-12-03 09:54:10|500.7|498.3|500.7|498.3|500.87|498.47|500.7|498.3|0
1638525260000|2021-12-03 09:54:20|500.78|498.38|500.78|498.38|500.78|498.38|500.78|498.38|0
1638525270000|2021-12-03 09:54:30|500.87|498.47|500.36|497.96|500.87|498.47|500.36|497.96|0
1638525280000|2021-12-03 09:54:40|500.27|497.87|500.36|497.96|500.36|497.96|500.27|497.87|0
1638525290000|2021-12-03 09:54:50|500.02|497.62|500.19|497.79|500.19|497.79|500.02|497.62|0
1638525300000|2021-12-03 09:55:00|500.53|498.13|500.53|498.13|500.53|498.13|500.53|498.13|0
1638525310000|2021-12-03 09:55:10|500.44|498.04|500.02|497.62|500.44|498.04|500.02|497.62|0
1638525320000|2021-12-03 09:55:20|500.1|497.7|499.85|497.45|500.1|497.7|499.85|497.45|0
1638525330000|2021-12-03 09:55:30|500.02|497.62|499.93|497.53|500.02|497.62|499.85|497.45|0
1638525340000|2021-12-03 09:55:40|500.02|497.62|499.85|497.45|500.02|497.62|499.85|497.45|0
1638525350000|2021-12-03 09:55:50|499.93|497.53|500.02|497.62|500.02|497.62|499.93|497.53|0
1638525360000|2021-12-03 09:56:00|500.36|497.96|500.36|497.96|500.36|497.96|500.36|497.96|0
1638525370000|2021-12-03 09:56:10|500.53|498.13|500.44|498.04|500.53|498.13|500.44|498.04|0
1638525380000|2021-12-03 09:56:20|500.53|498.13|500.53|498.13|500.53|498.13|500.53|498.13|0
1638525390000|2021-12-03 09:56:30|500.87|498.47|501.04|498.64|501.04|498.64|500.7|498.3|0
1638525400000|2021-12-03 09:56:40|500.87|498.47|500.87|498.47|500.87|498.47|500.78|498.38|0
1638525410000|2021-12-03 09:56:50|501.04|498.64|500.87|498.47|501.04|498.64|500.87|498.47|0
1638525420000|2021-12-03 09:57:00|500.7|498.3|500.7|498.3|500.7|498.3|500.7|498.3|0
1638525430000|2021-12-03 09:57:10|500.87|498.47|500.7|498.3|500.87|498.47|500.7|498.3|0
1638525450000|2021-12-03 09:57:30|501.12|498.72|501.21|498.81|501.21|498.81|501.12|498.72|0
1638525460000|2021-12-03 09:57:40|501.04|498.64|501.21|498.81|501.21|498.81|501.04|498.64|0
1638525470000|2021-12-03 09:57:50|501.12|498.72|501.38|498.98|501.38|498.98|501.12|498.72|0
1638525480000|2021-12-03 09:58:00|501.21|498.81|501.38|498.98|501.38|498.98|501.21|498.81|0
1638525490000|2021-12-03 09:58:10|501.72|499.32|501.89|499.49|501.89|499.49|501.72|499.32|0
1638525500000|2021-12-03 09:58:20|501.97|499.57|501.97|499.57|501.97|499.57|501.97|499.57|0
1638525510000|2021-12-03 09:58:30|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1638525530000|2021-12-03 09:58:50|501.72|499.32|501.89|499.49|501.89|499.49|501.72|499.32|0
1638525560000|2021-12-03 09:59:20|501.29|498.89|500.78|498.38|501.29|498.89|500.78|498.38|0
1638525570000|2021-12-03 09:59:30|501.04|498.64|501.38|498.98|501.38|498.98|501.04|498.64|0
1638525580000|2021-12-03 09:59:40|501.21|498.81|501.04|498.64|501.21|498.81|501.04|498.64|0
1638525590000|2021-12-03 09:59:50|500.87|498.47|500.87|498.47|500.87|498.47|500.87|498.47|0
1638525600000|2021-12-03 10:00:00|500.95|498.55|501.04|498.64|501.04|498.64|500.95|498.55|0
1638525610000|2021-12-03 10:00:10|501.21|498.81|501.21|498.81|501.21|498.81|501.04|498.64|0
1638525620000|2021-12-03 10:00:20|501.38|498.98|501.38|498.98|501.38|498.98|501.38|498.98|0
1638525630000|2021-12-03 10:00:30|501.55|499.15|502.23|499.83|502.23|499.83|501.55|499.15|0
1638525640000|2021-12-03 10:00:40|502.06|499.66|501.89|499.49|502.06|499.66|501.89|499.49|0
1638525650000|2021-12-03 10:00:50|501.72|499.32|501.38|498.98|501.72|499.32|501.38|498.98|0
1638525660000|2021-12-03 10:01:00|501.21|498.81|501.38|498.98|501.38|498.98|501.21|498.81|0
1638525670000|2021-12-03 10:01:10|501.55|499.15|501.03|498.63|501.55|499.15|501.03|498.63|0
1638525680000|2021-12-03 10:01:20|501.21|498.81|501.38|498.98|501.38|498.98|501.21|498.81|0
1638525690000|2021-12-03 10:01:30|501.46|499.06|501.38|498.98|501.46|499.06|501.38|498.98|0
1638525700000|2021-12-03 10:01:40|501.29|498.89|501.55|499.15|501.55|499.15|501.29|498.89|0
1638525710000|2021-12-03 10:01:50|501.72|499.32|501.55|499.15|501.72|499.32|501.55|499.15|0
1638525720000|2021-12-03 10:02:00|501.63|499.23|501.63|499.23|501.63|499.23|501.63|499.23|0
1638525730000|2021-12-03 10:02:10|501.55|499.15|502.23|499.83|502.23|499.83|501.55|499.15|0
1638525740000|2021-12-03 10:02:20|501.72|499.32|501.89|499.49|501.89|499.49|501.72|499.32|0
1638525750000|2021-12-03 10:02:30|501.8|499.4|501.89|499.49|501.89|499.49|501.8|499.4|0
1638525760000|2021-12-03 10:02:40|502.06|499.66|502.06|499.66|502.23|499.83|502.06|499.66|0
1638525770000|2021-12-03 10:02:50|502.23|499.83|502.14|499.74|502.23|499.83|502.14|499.74|0
1638525780000|2021-12-03 10:03:00|502.23|499.83|501.71|499.31|502.57|500.17|501.71|499.31|0
1638525790000|2021-12-03 10:03:10|501.54|499.14|501.54|499.14|501.54|499.14|501.54|499.14|0
1638525800000|2021-12-03 10:03:20|501.37|498.97|501.2|498.8|501.37|498.97|501.2|498.8|0
1638525810000|2021-12-03 10:03:30|501.37|498.97|501.2|498.8|501.37|498.97|501.2|498.8|0
1638525820000|2021-12-03 10:03:40|501.12|498.72|501.2|498.8|501.2|498.8|501.12|498.72|0
1638525830000|2021-12-03 10:03:50|501.37|498.97|501.2|498.8|501.37|498.97|501.2|498.8|0
1638525840000|2021-12-03 10:04:00|500.86|498.46|500.86|498.46|500.86|498.46|500.86|498.46|0
1638525850000|2021-12-03 10:04:10|500.77|498.37|500.86|498.46|500.86|498.46|500.77|498.37|0
1638525860000|2021-12-03 10:04:20|501.03|498.63|500.86|498.46|501.03|498.63|500.86|498.46|0
1638525870000|2021-12-03 10:04:30|500.77|498.37|500.86|498.46|500.86|498.46|500.77|498.37|0
1638525880000|2021-12-03 10:04:40|500.69|498.29|500.35|497.95|500.69|498.29|500.18|497.78|0
1638525890000|2021-12-03 10:04:50|500.18|497.78|500.35|497.95|500.35|497.95|500.18|497.78|0
1638525900000|2021-12-03 10:05:00|500.69|498.29|500.6|498.2|500.69|498.29|500.52|498.12|0
1638525910000|2021-12-03 10:05:10|500.52|498.12|500.86|498.46|500.86|498.46|500.52|498.12|0
1638525920000|2021-12-03 10:05:20|501.03|498.63|501.2|498.8|501.28|498.88|501.03|498.63|0
1638525940000|2021-12-03 10:05:40|501.11|498.71|501.2|498.8|501.2|498.8|501.11|498.71|0
1638525950000|2021-12-03 10:05:50|500.69|498.29|500.35|497.95|500.69|498.29|500.35|497.95|0
1638525960000|2021-12-03 10:06:00|500.18|497.78|500.26|497.86|500.26|497.86|500.18|497.78|0
1638525970000|2021-12-03 10:06:10|500.18|497.78|500.35|497.95|500.35|497.95|500.09|497.69|0
1638525990000|2021-12-03 10:06:30|500.18|497.78|500.18|497.78|500.18|497.78|500.18|497.78|0
1638526000000|2021-12-03 10:06:40|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1638526010000|2021-12-03 10:06:50|500.18|497.78|500.09|497.69|500.18|497.78|500.09|497.69|0
1638526020000|2021-12-03 10:07:00|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1638526030000|2021-12-03 10:07:10|500.09|497.69|500.18|497.78|500.18|497.78|500.09|497.69|0
1638526040000|2021-12-03 10:07:20|499.84|497.44|500.6|498.2|500.6|498.2|499.84|497.44|0
1638526050000|2021-12-03 10:07:30|500.69|498.29|500.69|498.29|500.69|498.29|500.69|498.29|0
1638526060000|2021-12-03 10:07:40|500.6|498.2|500.6|498.2|500.69|498.29|500.6|498.2|0
1638526070000|2021-12-03 10:07:50|500.86|498.46|501.11|498.71|501.2|498.8|500.86|498.46|0
1638526080000|2021-12-03 10:08:00|501.2|498.8|501.2|498.8|501.2|498.8|501.2|498.8|0
1638526090000|2021-12-03 10:08:10|501.37|498.97|500.86|498.46|501.37|498.97|500.86|498.46|0
1638526100000|2021-12-03 10:08:20|501.03|498.63|500.86|498.46|501.03|498.63|500.86|498.46|0
1638526110000|2021-12-03 10:08:30|501.03|498.63|500.86|498.46|501.03|498.63|500.69|498.29|0
1638526120000|2021-12-03 10:08:40|501.03|498.63|501.03|498.63|501.03|498.63|500.94|498.54|0
1638526130000|2021-12-03 10:08:50|500.86|498.46|500.69|498.29|500.86|498.46|500.52|498.12|0
1638526140000|2021-12-03 10:09:00|500.86|498.46|500.86|498.46|500.86|498.46|500.86|498.46|0
1638526150000|2021-12-03 10:09:10|500.94|498.54|501.2|498.8|501.2|498.8|500.94|498.54|0
1638526160000|2021-12-03 10:09:20|501.28|498.88|501.54|499.14|501.54|499.14|501.2|498.8|0
1638526170000|2021-12-03 10:09:30|501.37|498.97|501.37|498.97|501.54|499.14|501.37|498.97|0
1638526180000|2021-12-03 10:09:40|501.2|498.8|501.11|498.71|501.2|498.8|501.03|498.63|0
1638526190000|2021-12-03 10:09:50|501.37|498.97|501.37|498.97|501.37|498.97|501.37|498.97|0
1638526200000|2021-12-03 10:10:00|501.03|498.63|501.03|498.63|501.03|498.63|501.03|498.63|0
1638526210000|2021-12-03 10:10:10|500.86|498.46|500.86|498.46|500.86|498.46|500.86|498.46|0
1638526220000|2021-12-03 10:10:20|501.11|498.71|501.03|498.63|501.11|498.71|501.03|498.63|0
1638526230000|2021-12-03 10:10:30|501.11|498.71|501.11|498.71|501.11|498.71|501.11|498.71|0
1638526240000|2021-12-03 10:10:40|501.28|498.88|501.71|499.31|501.71|499.31|501.28|498.88|0
1638526250000|2021-12-03 10:10:50|501.62|499.22|501.71|499.31|501.71|499.31|501.54|499.14|0
1638526260000|2021-12-03 10:11:00|501.54|499.14|501.88|499.48|501.88|499.48|501.37|498.97|0
1638526270000|2021-12-03 10:11:10|501.71|499.31|501.54|499.14|501.71|499.31|501.54|499.14|0
1638526280000|2021-12-03 10:11:20|501.37|498.97|501.03|498.63|501.37|498.97|500.86|498.46|0
1638526290000|2021-12-03 10:11:30|501.2|498.8|500.94|498.54|501.2|498.8|500.86|498.46|0
1638526300000|2021-12-03 10:11:40|500.86|498.46|500.69|498.29|500.86|498.46|500.69|498.29|0
1638526310000|2021-12-03 10:11:50|500.52|498.12|500.52|498.12|500.69|498.29|500.52|498.12|0
1638526320000|2021-12-03 10:12:00|500.69|498.29|501.03|498.63|501.03|498.63|500.69|498.29|0
1638526330000|2021-12-03 10:12:10|500.86|498.46|500.77|498.37|500.94|498.54|500.77|498.37|0
1638526340000|2021-12-03 10:12:20|500.69|498.29|501.03|498.63|501.03|498.63|500.69|498.29|0
1638526350000|2021-12-03 10:12:30|501.2|498.8|501.2|498.8|501.2|498.8|501.2|498.8|0
1638526360000|2021-12-03 10:12:40|501.37|498.97|501.37|498.97|501.54|499.14|501.37|498.97|0
1638526370000|2021-12-03 10:12:50|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1638526380000|2021-12-03 10:13:00|501.37|498.97|501.37|498.97|501.37|498.97|501.37|498.97|0
1638526390000|2021-12-03 10:13:10|501.54|499.14|501.37|498.97|501.54|499.14|501.37|498.97|0
1638526410000|2021-12-03 10:13:30|501.03|498.63|501.03|498.63|501.03|498.63|501.03|498.63|0
1638526420000|2021-12-03 10:13:40|501.2|498.8|501.28|498.88|501.37|498.97|501.2|498.8|0
1638526430000|2021-12-03 10:13:50|501.2|498.8|501.2|498.8|501.2|498.8|501.2|498.8|0
1638526440000|2021-12-03 10:14:00|501.03|498.63|501.03|498.63|501.03|498.63|501.03|498.63|0
1638526450000|2021-12-03 10:14:10|500.69|498.29|500.86|498.46|500.86|498.46|500.69|498.29|0
1638526460000|2021-12-03 10:14:20|500.69|498.29|500.52|498.12|500.69|498.29|500.52|498.12|0
1638526480000|2021-12-03 10:14:40|500.35|497.95|500.01|497.61|500.35|497.95|500.01|497.61|0
1638526490000|2021-12-03 10:14:50|499.75|497.35|499.67|497.27|499.84|497.44|499.67|497.27|0
1638526500000|2021-12-03 10:15:00|499.58|497.18|499.33|496.93|499.58|497.18|499.33|496.93|0
1638526510000|2021-12-03 10:15:10|498.99|496.59|499.16|496.76|499.16|496.76|498.99|496.59|0
1638526520000|2021-12-03 10:15:20|499.33|496.93|499.33|496.93|499.33|496.93|499.16|496.76|0
1638526530000|2021-12-03 10:15:30|498.99|496.59|498.65|496.25|498.99|496.59|498.65|496.25|0
1638526540000|2021-12-03 10:15:40|498.14|495.74|497.97|495.57|498.31|495.91|497.97|495.57|0
1638526550000|2021-12-03 10:15:50|497.8|495.4|497.8|495.4|497.97|495.57|497.63|495.23|0
1638526560000|2021-12-03 10:16:00|497.63|495.23|497.63|495.23|497.63|495.23|497.46|495.06|0
1638526570000|2021-12-03 10:16:10|497.71|495.31|497.71|495.31|497.8|495.4|497.71|495.31|0
1638526580000|2021-12-03 10:16:20|497.12|494.72|497.29|494.89|497.29|494.89|496.95|494.55|0
1638526590000|2021-12-03 10:16:30|497.46|495.06|497.46|495.06|497.46|495.06|497.46|495.06|0
1638526600000|2021-12-03 10:16:40|497.29|494.89|497.29|494.89|497.37|494.97|497.29|494.89|0
1638526610000|2021-12-03 10:16:50|497.37|494.97|497.46|495.06|497.46|495.06|497.37|494.97|0
1638526620000|2021-12-03 10:17:00|498.31|495.91|498.22|495.82|498.31|495.91|498.22|495.82|0
1638526630000|2021-12-03 10:17:10|498.31|495.91|498.14|495.74|498.31|495.91|498.14|495.74|0
1638526640000|2021-12-03 10:17:20|498.22|495.82|497.97|495.57|498.22|495.82|497.97|495.57|0
1638526650000|2021-12-03 10:17:30|497.8|495.4|497.46|495.06|497.8|495.4|497.29|494.89|0
1638526660000|2021-12-03 10:17:40|497.63|495.23|497.54|495.14|497.63|495.23|497.46|495.06|0
1638526670000|2021-12-03 10:17:50|497.46|495.06|497.8|495.4|497.8|495.4|497.46|495.06|0
1638526680000|2021-12-03 10:18:00|497.63|495.23|497.46|495.06|497.63|495.23|497.46|495.06|0
1638526690000|2021-12-03 10:18:10|496.95|494.55|496.78|494.38|496.95|494.55|496.78|494.38|0
1638526700000|2021-12-03 10:18:20|496.95|494.55|496.78|494.38|497.12|494.72|496.78|494.38|0
1638526710000|2021-12-03 10:18:30|497.12|494.72|496.61|494.21|497.46|495.06|496.61|494.21|0
1638526720000|2021-12-03 10:18:40|496.95|494.55|497.29|494.89|497.29|494.89|496.78|494.38|0
1638526730000|2021-12-03 10:18:50|497.2|494.8|497.29|494.89|497.29|494.89|497.2|494.8|0
1638526740000|2021-12-03 10:19:00|497.63|495.23|497.63|495.23|497.63|495.23|497.63|495.23|0
1638526750000|2021-12-03 10:19:10|497.54|495.14|497.46|495.06|497.54|495.14|497.46|495.06|0
1638526760000|2021-12-03 10:19:20|497.63|495.23|497.46|495.06|497.63|495.23|497.29|494.89|0
1638526770000|2021-12-03 10:19:30|497.29|494.89|497.63|495.23|497.63|495.23|497.29|494.89|0
1638526780000|2021-12-03 10:19:40|497.54|495.14|497.46|495.06|497.54|495.14|497.46|495.06|0
1638526790000|2021-12-03 10:19:50|497.29|494.89|497.46|495.06|497.46|495.06|497.29|494.89|0
1638526800000|2021-12-03 10:20:00|497.29|494.89|496.95|494.55|497.37|494.97|496.95|494.55|0
1638526810000|2021-12-03 10:20:10|497.12|494.72|497.2|494.8|497.29|494.89|497.12|494.72|0
1638526820000|2021-12-03 10:20:20|497.12|494.72|497.03|494.63|497.29|494.89|497.03|494.63|0
1638526830000|2021-12-03 10:20:30|496.95|494.55|496.27|493.87|496.95|494.55|496.27|493.87|0
1638526840000|2021-12-03 10:20:40|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1638526850000|2021-12-03 10:20:50|496.78|494.38|496.61|494.21|496.78|494.38|496.61|494.21|0
1638526860000|2021-12-03 10:21:00|496.78|494.38|496.61|494.21|496.78|494.38|496.44|494.04|0
1638526870000|2021-12-03 10:21:10|496.78|494.38|496.95|494.55|497.03|494.63|496.61|494.21|0
1638526880000|2021-12-03 10:21:20|497.12|494.72|497.12|494.72|497.12|494.72|496.61|494.21|0
1638526890000|2021-12-03 10:21:30|496.95|494.55|496.27|493.87|496.95|494.55|496.27|493.87|0
1638526900000|2021-12-03 10:21:40|496.35|493.95|496.78|494.38|496.78|494.38|496.35|493.95|0
1638526910000|2021-12-03 10:21:50|496.95|494.55|496.61|494.21|496.95|494.55|496.61|494.21|0
1638526920000|2021-12-03 10:22:00|496.78|494.38|496.61|494.21|496.78|494.38|496.44|494.04|0
1638526930000|2021-12-03 10:22:10|496.44|494.04|496.61|494.21|496.61|494.21|496.44|494.04|0
1638526940000|2021-12-03 10:22:20|496.95|494.55|497.12|494.72|497.12|494.72|496.95|494.55|0
1638526950000|2021-12-03 10:22:30|496.95|494.55|496.95|494.55|496.95|494.55|496.95|494.55|0
1638526960000|2021-12-03 10:22:40|497.12|494.72|495.93|493.53|497.12|494.72|495.93|493.53|0
1638526970000|2021-12-03 10:22:50|496.1|493.7|495.42|493.02|496.1|493.7|495.42|493.02|0
1638526980000|2021-12-03 10:23:00|495.16|492.76|494.91|492.51|495.16|492.76|494.91|492.51|0
1638526990000|2021-12-03 10:23:10|495.25|492.85|495.76|493.36|495.93|493.53|495.08|492.68|0
1638527000000|2021-12-03 10:23:20|495.59|493.19|496.1|493.7|496.27|493.87|495.59|493.19|0
1638527010000|2021-12-03 10:23:30|495.93|493.53|495.59|493.19|495.93|493.53|495.59|493.19|0
1638527020000|2021-12-03 10:23:40|495.76|493.36|495.08|492.68|495.76|493.36|495.08|492.68|0
1638527030000|2021-12-03 10:23:50|494.99|492.59|494.74|492.34|494.99|492.59|494.74|492.34|0
1638527040000|2021-12-03 10:24:00|495.08|492.68|495.42|493.02|495.42|493.02|495.08|492.68|0
1638527050000|2021-12-03 10:24:10|495.25|492.85|494.91|492.51|495.25|492.85|494.91|492.51|0
1638527060000|2021-12-03 10:24:20|495.08|492.68|495.08|492.68|495.08|492.68|494.99|492.59|0
1638527070000|2021-12-03 10:24:30|495.25|492.85|495.16|492.76|495.25|492.85|495.16|492.76|0
1638527080000|2021-12-03 10:24:40|495.08|492.68|495.33|492.93|495.42|493.02|495.08|492.68|0
1638527090000|2021-12-03 10:24:50|495.42|493.02|495.93|493.53|495.93|493.53|495.42|493.02|0
1638527100000|2021-12-03 10:25:00|496.1|493.7|495.93|493.53|496.1|493.7|495.93|493.53|0
1638527110000|2021-12-03 10:25:10|496.1|493.7|496.1|493.7|496.1|493.7|496.1|493.7|0
1638527120000|2021-12-03 10:25:20|495.93|493.53|496.27|493.87|496.27|493.87|495.93|493.53|0
1638527130000|2021-12-03 10:25:30|496.1|493.7|496.27|493.87|496.27|493.87|496.1|493.7|0
1638527140000|2021-12-03 10:25:40|496.18|493.78|496.27|493.87|496.27|493.87|496.18|493.78|0
1638527150000|2021-12-03 10:25:50|496.1|493.7|496.01|493.61|496.1|493.7|495.93|493.53|0
1638527160000|2021-12-03 10:26:00|496.44|494.04|496.44|494.04|496.44|494.04|496.27|493.87|0
1638527170000|2021-12-03 10:26:10|496.61|494.21|496.61|494.21|496.61|494.21|496.61|494.21|0
1638527180000|2021-12-03 10:26:20|496.44|494.04|496.94|494.54|497.11|494.71|496.44|494.04|0
1638527190000|2021-12-03 10:26:30|497.11|494.71|497.11|494.71|497.11|494.71|497.11|494.71|0
1638527200000|2021-12-03 10:26:40|496.94|494.54|497.11|494.71|497.11|494.71|496.94|494.54|0
1638527210000|2021-12-03 10:26:50|497.03|494.63|497.11|494.71|497.11|494.71|497.03|494.63|0
1638527220000|2021-12-03 10:27:00|497.2|494.8|497.11|494.71|497.2|494.8|497.11|494.71|0
1638527230000|2021-12-03 10:27:10|496.94|494.54|497.11|494.71|497.2|494.8|496.94|494.54|0
1638527240000|2021-12-03 10:27:20|497.28|494.88|496.94|494.54|497.28|494.88|496.94|494.54|0
1638527250000|2021-12-03 10:27:30|497.11|494.71|496.52|494.12|497.11|494.71|496.52|494.12|0
1638527260000|2021-12-03 10:27:40|496.44|494.04|496.61|494.21|496.61|494.21|496.44|494.04|0
1638527270000|2021-12-03 10:27:50|496.52|494.12|496.35|493.95|496.52|494.12|496.35|493.95|0
1638527280000|2021-12-03 10:28:00|496.27|493.87|496.94|494.54|497.11|494.71|496.27|493.87|0
1638527290000|2021-12-03 10:28:10|497.11|494.71|497.11|494.71|497.11|494.71|496.94|494.54|0
1638527300000|2021-12-03 10:28:20|496.94|494.54|496.6|494.2|496.94|494.54|496.6|494.2|0
1638527310000|2021-12-03 10:28:30|496.77|494.37|496.94|494.54|496.94|494.54|496.77|494.37|0
1638527320000|2021-12-03 10:28:40|496.86|494.46|496.94|494.54|497.03|494.63|496.86|494.46|0
1638527340000|2021-12-03 10:29:00|497.11|494.71|496.94|494.54|497.11|494.71|496.86|494.46|0
1638527350000|2021-12-03 10:29:10|496.77|494.37|497.02|494.62|497.02|494.62|496.77|494.37|0
1638527360000|2021-12-03 10:29:20|497.28|494.88|497.11|494.71|497.45|495.05|497.11|494.71|0
1638527370000|2021-12-03 10:29:30|497.19|494.79|496.94|494.54|497.19|494.79|496.94|494.54|0
1638527380000|2021-12-03 10:29:40|496.86|494.46|496.77|494.37|496.94|494.54|496.77|494.37|0
1638527390000|2021-12-03 10:29:50|496.94|494.54|496.94|494.54|497.11|494.71|496.94|494.54|0
1638527400000|2021-12-03 10:30:00|497.11|494.71|497.19|494.79|497.19|494.79|497.11|494.71|0
1638527410000|2021-12-03 10:30:10|495.43|493.03|497.05|494.65|497.22|494.82|495.43|493.03|0
1638527420000|2021-12-03 10:30:20|496.88|494.48|497.22|494.82|497.22|494.82|496.88|494.48|0
1638527430000|2021-12-03 10:30:30|496.71|494.31|496.71|494.31|496.71|494.31|496.71|494.31|0
1638527440000|2021-12-03 10:30:40|496.88|494.48|497.05|494.65|497.05|494.65|496.88|494.48|0
1638527450000|2021-12-03 10:30:50|496.96|494.56|496.88|494.48|496.96|494.56|496.88|494.48|0
1638527460000|2021-12-03 10:31:00|496.71|494.31|497.05|494.65|497.05|494.65|496.71|494.31|0
1638527470000|2021-12-03 10:31:10|497.22|494.82|497.22|494.82|497.22|494.82|497.22|494.82|0
1638527480000|2021-12-03 10:31:20|497.39|494.99|497.22|494.82|497.39|494.99|497.22|494.82|0
1638527490000|2021-12-03 10:31:30|497.39|494.99|497.56|495.16|497.56|495.16|497.39|494.99|0
1638527500000|2021-12-03 10:31:40|497.39|494.99|497.56|495.16|497.56|495.16|497.39|494.99|0
1638527510000|2021-12-03 10:31:50|497.39|494.99|497.56|495.16|497.73|495.33|497.39|494.99|0
1638527520000|2021-12-03 10:32:00|497.47|495.07|497.56|495.16|497.56|495.16|497.47|495.07|0
1638527530000|2021-12-03 10:32:10|497.73|495.33|497.39|494.99|497.73|495.33|497.39|494.99|0
1638527540000|2021-12-03 10:32:20|497.22|494.82|497.56|495.16|497.56|495.16|497.13|494.73|0
1638527550000|2021-12-03 10:32:30|497.64|495.24|497.73|495.33|497.73|495.33|497.64|495.24|0
1638527560000|2021-12-03 10:32:40|497.64|495.24|497.73|495.33|497.73|495.33|497.56|495.16|0
1638527570000|2021-12-03 10:32:50|497.9|495.5|497.73|495.33|497.9|495.5|497.73|495.33|0
1638527580000|2021-12-03 10:33:00|497.47|495.07|497.39|494.99|497.47|495.07|497.39|494.99|0
1638527590000|2021-12-03 10:33:10|497.56|495.16|497.73|495.33|497.73|495.33|497.56|495.16|0
1638527600000|2021-12-03 10:33:20|497.64|495.24|497.56|495.16|497.64|495.24|497.56|495.16|0
1638527610000|2021-12-03 10:33:30|497.39|494.99|497.39|494.99|497.47|495.07|497.39|494.99|0
1638527620000|2021-12-03 10:33:40|497.56|495.16|497.56|495.16|497.56|495.16|497.39|494.99|0
1638527630000|2021-12-03 10:33:50|497.47|495.07|497.39|494.99|497.47|495.07|497.39|494.99|0
1638527640000|2021-12-03 10:34:00|497.22|494.82|497.22|494.82|497.3|494.9|497.22|494.82|0
1638527650000|2021-12-03 10:34:10|497.3|494.9|497.3|494.9|497.3|494.9|497.3|494.9|0
1638527660000|2021-12-03 10:34:20|497.39|494.99|497.39|494.99|497.39|494.99|497.3|494.9|0
1638527670000|2021-12-03 10:34:30|497.56|495.16|497.39|494.99|497.56|495.16|497.39|494.99|0
1638527680000|2021-12-03 10:34:40|497.3|494.9|497.22|494.82|497.3|494.9|497.22|494.82|0
1638527690000|2021-12-03 10:34:50|497.39|494.99|496.88|494.48|497.39|494.99|496.88|494.48|0
1638527700000|2021-12-03 10:35:00|496.45|494.05|495.36|492.96|496.45|494.05|495.36|492.96|0
1638527710000|2021-12-03 10:35:10|494.68|492.28|495.36|492.96|495.36|492.96|494.68|492.28|0
1638527720000|2021-12-03 10:35:20|495.19|492.79|495.69|493.29|495.69|493.29|495.19|492.79|0
1638527730000|2021-12-03 10:35:30|495.36|492.96|495.36|492.96|495.53|493.13|495.36|492.96|0
1638527740000|2021-12-03 10:35:40|495.69|493.29|495.02|492.62|495.69|493.29|495.02|492.62|0
1638527750000|2021-12-03 10:35:50|495.19|492.79|494.51|492.11|495.19|492.79|494.51|492.11|0
1638527760000|2021-12-03 10:36:00|494.68|492.28|494.85|492.45|494.93|492.53|494.68|492.28|0
1638527770000|2021-12-03 10:36:10|495.02|492.62|494.68|492.28|495.02|492.62|494.68|492.28|0
1638527780000|2021-12-03 10:36:20|494.85|492.45|495.02|492.62|495.02|492.62|494.85|492.45|0
1638527790000|2021-12-03 10:36:30|494.68|492.28|494.85|492.45|494.85|492.45|494.68|492.28|0
1638527800000|2021-12-03 10:36:40|494.51|492.11|494.68|492.28|494.68|492.28|494.51|492.11|0
1638527810000|2021-12-03 10:36:50|494.85|492.45|494.85|492.45|495.02|492.62|494.85|492.45|0
1638527820000|2021-12-03 10:37:00|494.68|492.28|494.68|492.28|494.85|492.45|494.68|492.28|0
1638527830000|2021-12-03 10:37:10|494.85|492.45|495.1|492.7|495.1|492.7|494.85|492.45|0
1638527840000|2021-12-03 10:37:20|495.27|492.87|495.19|492.79|495.27|492.87|495.02|492.62|0
1638527850000|2021-12-03 10:37:30|494.68|492.28|494.68|492.28|494.68|492.28|494.42|492.02|0
1638527860000|2021-12-03 10:37:40|495.19|492.79|495.35|492.95|495.35|492.95|495.19|492.79|0
1638527870000|2021-12-03 10:37:50|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1638527880000|2021-12-03 10:38:00|494.85|492.45|495.02|492.62|495.1|492.7|494.85|492.45|0
1638527890000|2021-12-03 10:38:10|495.1|492.7|495.1|492.7|495.1|492.7|495.02|492.62|0
1638527900000|2021-12-03 10:38:20|495.02|492.62|494.93|492.53|495.1|492.7|494.93|492.53|0
1638527910000|2021-12-03 10:38:30|494.68|492.28|494.34|491.94|494.68|492.28|494.34|491.94|0
1638527920000|2021-12-03 10:38:40|494.51|492.11|494.08|491.68|494.51|492.11|494.08|491.68|0
1638527930000|2021-12-03 10:38:50|494|491.6|493.66|491.26|494|491.6|493.66|491.26|0
1638527940000|2021-12-03 10:39:00|493.49|491.09|492.99|490.59|493.49|491.09|492.82|490.42|0
1638527950000|2021-12-03 10:39:10|492.82|490.42|492.65|490.25|492.82|490.42|492.65|490.25|0
1638527960000|2021-12-03 10:39:20|492.99|490.59|492.99|490.59|492.99|490.59|492.82|490.42|0
1638527970000|2021-12-03 10:39:30|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1638527980000|2021-12-03 10:39:40|492.48|490.08|492.65|490.25|492.65|490.25|492.31|489.91|0
1638527990000|2021-12-03 10:39:50|492.48|490.08|492.48|490.08|492.48|490.08|492.39|489.99|0
1638528000000|2021-12-03 10:40:00|492.82|490.42|492.31|489.91|492.82|490.42|492.31|489.91|0
1638528010000|2021-12-03 10:40:10|491.97|489.57|492.31|489.91|492.31|489.91|491.97|489.57|0
1638528020000|2021-12-03 10:40:20|492.14|489.74|492.14|489.74|492.14|489.74|491.97|489.57|0
1638528030000|2021-12-03 10:40:30|491.97|489.57|492.05|489.65|492.05|489.65|491.97|489.57|0
1638528040000|2021-12-03 10:40:40|491.97|489.57|492.14|489.74|492.14|489.74|491.97|489.57|0
1638528050000|2021-12-03 10:40:50|492.31|489.91|491.64|489.24|492.31|489.91|491.64|489.24|0
1638528060000|2021-12-03 10:41:00|491.8|489.4|491.97|489.57|492.31|489.91|491.8|489.4|0
1638528070000|2021-12-03 10:41:10|492.22|489.82|492.48|490.08|492.48|490.08|492.22|489.82|0
1638528080000|2021-12-03 10:41:20|492.65|490.25|492.48|490.08|492.65|490.25|492.48|490.08|0
1638528090000|2021-12-03 10:41:30|492.73|490.33|493.15|490.75|493.15|490.75|492.73|490.33|0
1638528100000|2021-12-03 10:41:40|493.32|490.92|493.32|490.92|493.49|491.09|493.32|490.92|0
1638528110000|2021-12-03 10:41:50|493.49|491.09|493.83|491.43|494|491.6|493.49|491.09|0
1638528120000|2021-12-03 10:42:00|494|491.6|494.34|491.94|494.34|491.94|494|491.6|0
1638528130000|2021-12-03 10:42:10|494.25|491.85|494.51|492.11|494.51|492.11|494.25|491.85|0
1638528140000|2021-12-03 10:42:20|494.68|492.28|494.68|492.28|494.84|492.44|494.68|492.28|0
1638528150000|2021-12-03 10:42:30|494.84|492.44|495.01|492.61|495.01|492.61|494.84|492.44|0
1638528160000|2021-12-03 10:42:40|495.35|492.95|495.35|492.95|495.52|493.12|495.35|492.95|0
1638528170000|2021-12-03 10:42:50|495.01|492.61|495.01|492.61|495.01|492.61|494.68|492.28|0
1638528180000|2021-12-03 10:43:00|494.84|492.44|494.84|492.44|494.84|492.44|494.84|492.44|0
1638528190000|2021-12-03 10:43:10|495.01|492.61|494.84|492.44|495.01|492.61|494.84|492.44|0
1638528200000|2021-12-03 10:43:20|494.59|492.19|494.68|492.28|494.68|492.28|494.51|492.11|0
1638528210000|2021-12-03 10:43:30|494.67|492.27|494.59|492.19|494.67|492.27|494.51|492.11|0
1638528220000|2021-12-03 10:43:40|494.51|492.11|494.67|492.27|494.67|492.27|494.51|492.11|0
1638528240000|2021-12-03 10:44:00|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1638528250000|2021-12-03 10:44:10|493.66|491.26|493.32|490.92|493.74|491.34|493.32|490.92|0
1638528260000|2021-12-03 10:44:20|493.15|490.75|493.32|490.92|493.32|490.92|493.15|490.75|0
1638528270000|2021-12-03 10:44:30|493.49|491.09|493.32|490.92|493.49|491.09|493.32|490.92|0
1638528280000|2021-12-03 10:44:40|493.15|490.75|493.32|490.92|493.32|490.92|493.15|490.75|0
1638528300000|2021-12-03 10:45:00|493.23|490.83|492.73|490.33|493.23|490.83|492.65|490.25|0
1638528310000|2021-12-03 10:45:10|492.65|490.25|492.48|490.08|492.65|490.25|492.31|489.91|0
1638528320000|2021-12-03 10:45:20|492.14|489.74|492.14|489.74|492.14|489.74|492.14|489.74|0
1638528330000|2021-12-03 10:45:30|492.22|489.82|492.31|489.91|492.31|489.91|492.14|489.74|0
1638528340000|2021-12-03 10:45:40|492.65|490.25|492.81|490.41|492.81|490.41|492.65|490.25|0
1638528350000|2021-12-03 10:45:50|492.65|490.25|492.65|490.25|492.81|490.41|492.65|490.25|0
1638528360000|2021-12-03 10:46:00|492.81|490.41|492.98|490.58|492.98|490.58|492.65|490.25|0
1638528370000|2021-12-03 10:46:10|493.32|490.92|493.66|491.26|493.66|491.26|493.32|490.92|0
1638528380000|2021-12-03 10:46:20|493.57|491.17|493.66|491.26|493.66|491.26|493.49|491.09|0
1638528390000|2021-12-03 10:46:30|493.57|491.17|493.49|491.09|493.57|491.17|493.32|490.92|0
1638528400000|2021-12-03 10:46:40|493.32|490.92|493.4|491|493.4|491|493.32|490.92|0
1638528410000|2021-12-03 10:46:50|493.83|491.43|493.83|491.43|494|491.6|493.83|491.43|0
1638528420000|2021-12-03 10:47:00|493.66|491.26|494.25|491.85|494.33|491.93|493.66|491.26|0
1638528430000|2021-12-03 10:47:10|494.33|491.93|494.17|491.77|494.33|491.93|494.17|491.77|0
1638528440000|2021-12-03 10:47:20|494|491.6|494|491.6|494|491.6|494|491.6|0
1638528450000|2021-12-03 10:47:30|493.83|491.43|494.17|491.77|494.17|491.77|493.74|491.34|0
1638528460000|2021-12-03 10:47:40|494.33|491.93|494.17|491.77|494.33|491.93|494.17|491.77|0
1638528470000|2021-12-03 10:47:50|494.25|491.85|493.91|491.51|494.25|491.85|493.91|491.51|0
1638528480000|2021-12-03 10:48:00|494|491.6|494.25|491.85|494.25|491.85|494|491.6|0
1638528490000|2021-12-03 10:48:10|494.17|491.77|493.83|491.43|494.17|491.77|493.83|491.43|0
1638528500000|2021-12-03 10:48:20|493.91|491.51|494|491.6|494|491.6|493.91|491.51|0
1638528510000|2021-12-03 10:48:30|493.83|491.43|493.66|491.26|493.83|491.43|493.49|491.09|0
1638528520000|2021-12-03 10:48:40|493.49|491.09|493.23|490.83|493.49|491.09|493.23|490.83|0
1638528530000|2021-12-03 10:48:50|492.81|490.41|492.81|490.41|492.81|490.41|492.73|490.33|0
1638528540000|2021-12-03 10:49:00|493.32|490.92|493.15|490.75|493.32|490.92|493.06|490.66|0
1638528550000|2021-12-03 10:49:10|492.98|490.58|493.15|490.75|493.15|490.75|492.98|490.58|0
1638528560000|2021-12-03 10:49:20|493.32|490.92|493.49|491.09|493.49|491.09|493.32|490.92|0
1638528570000|2021-12-03 10:49:30|493.66|491.26|493.32|490.92|493.66|491.26|493.32|490.92|0
1638528580000|2021-12-03 10:49:40|493.49|491.09|493.49|491.09|493.49|491.09|493.49|491.09|0
1638528590000|2021-12-03 10:49:50|493.66|491.26|494.26|491.86|494.26|491.86|493.66|491.26|0
1638528600000|2021-12-03 10:50:00|494|491.6|494.09|491.69|494.09|491.69|494|491.6|0
1638528610000|2021-12-03 10:50:10|494.26|491.86|494.17|491.77|494.26|491.86|494.17|491.77|0
1638528620000|2021-12-03 10:50:20|494.34|491.94|494.09|491.69|494.34|491.94|494.09|491.69|0
1638528630000|2021-12-03 10:50:30|493.92|491.52|493.75|491.35|493.92|491.52|493.75|491.35|0
1638528640000|2021-12-03 10:50:40|493.58|491.18|493.66|491.26|493.75|491.35|493.58|491.18|0
1638528650000|2021-12-03 10:50:50|493.58|491.18|493.24|490.84|493.58|491.18|493.07|490.67|0
1638528660000|2021-12-03 10:51:00|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1638528670000|2021-12-03 10:51:10|493.75|491.35|494.09|491.69|494.09|491.69|493.75|491.35|0
1638528680000|2021-12-03 10:51:20|494.26|491.86|494.42|492.02|494.42|492.02|494.26|491.86|0
1638528690000|2021-12-03 10:51:30|494.26|491.86|494.26|491.86|494.26|491.86|494.26|491.86|0
1638528700000|2021-12-03 10:51:40|494.42|492.02|494.26|491.86|494.42|492.02|494.26|491.86|0
1638528710000|2021-12-03 10:51:50|494.17|491.77|494.25|491.85|494.25|491.85|494.09|491.69|0
1638528720000|2021-12-03 10:52:00|494.42|492.02|494.25|491.85|494.42|492.02|494.25|491.85|0
1638528730000|2021-12-03 10:52:10|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1638528740000|2021-12-03 10:52:20|494.25|491.85|494.25|491.85|494.25|491.85|494.25|491.85|0
1638528750000|2021-12-03 10:52:30|494.09|491.69|494.09|491.69|494.09|491.69|494.09|491.69|0
1638528760000|2021-12-03 10:52:40|493.83|491.43|493.92|491.52|493.92|491.52|493.83|491.43|0
1638528770000|2021-12-03 10:52:50|494.09|491.69|493.83|491.43|494.09|491.69|493.83|491.43|0
1638528780000|2021-12-03 10:53:00|493.92|491.52|493.41|491.01|493.92|491.52|493.41|491.01|0
1638528790000|2021-12-03 10:53:10|493.49|491.09|493.41|491.01|493.49|491.09|493.41|491.01|0
1638528800000|2021-12-03 10:53:20|493.32|490.92|493.24|490.84|493.32|490.92|493.24|490.84|0
1638528810000|2021-12-03 10:53:30|493.41|491.01|493.83|491.43|493.92|491.52|493.41|491.01|0
1638528820000|2021-12-03 10:53:40|493.75|491.35|493.75|491.35|493.75|491.35|493.75|491.35|0
1638528830000|2021-12-03 10:53:50|493.92|491.52|493.92|491.52|493.92|491.52|493.92|491.52|0
1638528840000|2021-12-03 10:54:00|493.75|491.35|493.49|491.09|493.75|491.35|493.49|491.09|0
1638528850000|2021-12-03 10:54:10|493.58|491.18|493.66|491.26|493.66|491.26|493.58|491.18|0
1638528860000|2021-12-03 10:54:20|493.75|491.35|493.75|491.35|493.75|491.35|493.75|491.35|0
1638528870000|2021-12-03 10:54:30|493.92|491.52|493.75|491.35|493.92|491.52|493.58|491.18|0
1638528880000|2021-12-03 10:54:40|493.66|491.26|493.66|491.26|493.75|491.35|493.66|491.26|0
1638528890000|2021-12-03 10:54:50|493.75|491.35|493.07|490.67|493.75|491.35|493.07|490.67|0
1638528900000|2021-12-03 10:55:00|492.73|490.33|492.73|490.33|492.9|490.5|492.73|490.33|0
1638528910000|2021-12-03 10:55:10|492.81|490.41|492.9|490.5|492.9|490.5|492.81|490.41|0
1638528920000|2021-12-03 10:55:20|492.81|490.41|492.9|490.5|492.98|490.58|492.81|490.41|0
1638528930000|2021-12-03 10:55:30|493.07|490.67|493.24|490.84|493.24|490.84|493.07|490.67|0
1638528940000|2021-12-03 10:55:40|493.41|491.01|493.07|490.67|493.41|491.01|493.07|490.67|0
1638528950000|2021-12-03 10:55:50|493.15|490.75|493.41|491.01|493.41|491.01|493.15|490.75|0
1638528970000|2021-12-03 10:56:10|493.24|490.84|493.91|491.51|494.08|491.68|493.24|490.84|0
1638528980000|2021-12-03 10:56:20|494|491.6|493.91|491.51|494|491.6|493.91|491.51|0
1638528990000|2021-12-03 10:56:30|494.42|492.02|494.25|491.85|494.42|492.02|494.25|491.85|0
1638529000000|2021-12-03 10:56:40|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1638529010000|2021-12-03 10:56:50|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1638529020000|2021-12-03 10:57:00|494.33|491.93|494.25|491.85|494.42|492.02|494.25|491.85|0
1638529030000|2021-12-03 10:57:10|494.42|492.02|494.42|492.02|494.42|492.02|494.25|491.85|0
1638529040000|2021-12-03 10:57:20|494.25|491.85|494.25|491.85|494.25|491.85|494.25|491.85|0
1638529050000|2021-12-03 10:57:30|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1638529060000|2021-12-03 10:57:40|495.27|492.87|495.27|492.87|495.27|492.87|495.27|492.87|0
1638529070000|2021-12-03 10:57:50|495.44|493.04|495.44|493.04|495.44|493.04|495.44|493.04|0
1638529080000|2021-12-03 10:58:00|495.77|493.37|495.27|492.87|495.77|493.37|495.1|492.7|0
1638529090000|2021-12-03 10:58:10|495.43|493.03|495.01|492.61|495.43|493.03|495.01|492.61|0
1638529100000|2021-12-03 10:58:20|495.1|492.7|495.1|492.7|495.1|492.7|495.1|492.7|0
1638529110000|2021-12-03 10:58:30|494.93|492.53|494.76|492.36|494.93|492.53|494.76|492.36|0
1638529120000|2021-12-03 10:58:40|494.93|492.53|494.93|492.53|494.93|492.53|494.93|492.53|0
1638529130000|2021-12-03 10:58:50|495.01|492.61|495.1|492.7|495.1|492.7|495.01|492.61|0
1638529140000|2021-12-03 10:59:00|494.93|492.53|495.1|492.7|495.1|492.7|494.93|492.53|0
1638529150000|2021-12-03 10:59:10|494.93|492.53|494.93|492.53|494.93|492.53|494.76|492.36|0
1638529160000|2021-12-03 10:59:20|494.76|492.36|494.93|492.53|494.93|492.53|494.76|492.36|0
1638529170000|2021-12-03 10:59:30|495.01|492.61|495.01|492.61|495.1|492.7|495.01|492.61|0
1638529180000|2021-12-03 10:59:40|495.1|492.7|494.93|492.53|495.1|492.7|494.93|492.53|0
1638529190000|2021-12-03 10:59:50|495.1|492.7|495.1|492.7|495.1|492.7|495.1|492.7|0
1638529200000|2021-12-03 11:00:00|494.42|492.02|494.67|492.27|494.76|492.36|494.42|492.02|0
1638529210000|2021-12-03 11:00:10|494.84|492.44|495.1|492.7|495.1|492.7|494.59|492.19|0
1638529220000|2021-12-03 11:00:20|494.93|492.53|495.1|492.7|495.1|492.7|494.93|492.53|0
1638529230000|2021-12-03 11:00:30|495.94|493.54|495.94|493.54|495.94|493.54|495.94|493.54|0
1638529240000|2021-12-03 11:00:40|496.11|493.71|496.28|493.88|496.28|493.88|496.11|493.71|0
1638529250000|2021-12-03 11:00:50|496.45|494.05|496.45|494.05|496.45|494.05|496.28|493.88|0
1638529260000|2021-12-03 11:01:00|496.62|494.22|496.62|494.22|496.79|494.39|496.62|494.22|0
1638529270000|2021-12-03 11:01:10|496.45|494.05|496.28|493.88|496.45|494.05|496.28|493.88|0
1638529280000|2021-12-03 11:01:20|496.45|494.05|496.45|494.05|496.45|494.05|496.45|494.05|0
1638529290000|2021-12-03 11:01:30|496.96|494.56|497.46|495.06|497.46|495.06|496.96|494.56|0
1638529300000|2021-12-03 11:01:40|497.63|495.23|497.63|495.23|497.63|495.23|497.46|495.06|0
1638529310000|2021-12-03 11:01:50|497.8|495.4|497.63|495.23|497.8|495.4|497.63|495.23|0
1638529320000|2021-12-03 11:02:00|497.72|495.32|497.63|495.23|497.97|495.57|497.63|495.23|0
1638529330000|2021-12-03 11:02:10|497.97|495.57|497.97|495.57|497.97|495.57|497.8|495.4|0
1638529340000|2021-12-03 11:02:20|497.8|495.4|497.63|495.23|497.8|495.4|497.63|495.23|0
1638529350000|2021-12-03 11:02:30|497.8|495.4|497.8|495.4|497.8|495.4|497.63|495.23|0
1638529360000|2021-12-03 11:02:40|497.71|495.31|498.14|495.74|498.22|495.82|497.71|495.31|0
1638529370000|2021-12-03 11:02:50|498.22|495.82|498.31|495.91|498.31|495.91|498.14|495.74|0
1638529380000|2021-12-03 11:03:00|498.48|496.08|498.14|495.74|498.48|496.08|498.14|495.74|0
1638529390000|2021-12-03 11:03:10|497.97|495.57|497.8|495.4|497.97|495.57|497.46|495.06|0
1638529400000|2021-12-03 11:03:20|497.97|495.57|497.8|495.4|497.97|495.57|497.8|495.4|0
1638529410000|2021-12-03 11:03:30|497.46|495.06|497.46|495.06|497.46|495.06|497.12|494.72|0
1638529420000|2021-12-03 11:03:40|497.29|494.89|497.29|494.89|497.46|495.06|497.29|494.89|0
1638529430000|2021-12-03 11:03:50|497.21|494.81|497.29|494.89|497.46|495.06|497.21|494.81|0
1638529440000|2021-12-03 11:04:00|496.96|494.56|496.96|494.56|496.96|494.56|496.96|494.56|0
1638529450000|2021-12-03 11:04:10|497.04|494.64|497.12|494.72|497.29|494.89|497.04|494.64|0
1638529460000|2021-12-03 11:04:20|497.46|495.06|497.29|494.89|497.63|495.23|497.29|494.89|0
1638529480000|2021-12-03 11:04:40|497.46|495.06|497.63|495.23|497.63|495.23|497.46|495.06|0
1638529490000|2021-12-03 11:04:50|497.71|495.31|497.8|495.4|497.8|495.4|497.71|495.31|0
1638529500000|2021-12-03 11:05:00|497.97|495.57|497.12|494.72|497.97|495.57|497.12|494.72|0
1638529510000|2021-12-03 11:05:10|496.95|494.55|497.29|494.89|497.29|494.89|496.95|494.55|0
1638529520000|2021-12-03 11:05:20|497.63|495.23|497.29|494.89|497.63|495.23|497.29|494.89|0
1638529530000|2021-12-03 11:05:30|497.46|495.06|497.71|495.31|497.71|495.31|497.46|495.06|0
1638529540000|2021-12-03 11:05:40|497.63|495.23|497.63|495.23|497.8|495.4|497.63|495.23|0
1638529550000|2021-12-03 11:05:50|497.46|495.06|497.63|495.23|497.63|495.23|497.46|495.06|0
1638529560000|2021-12-03 11:06:00|497.71|495.31|497.46|495.06|497.71|495.31|497.46|495.06|0
1638529570000|2021-12-03 11:06:10|497.63|495.23|497.8|495.4|497.8|495.4|497.46|495.06|0
1638529580000|2021-12-03 11:06:20|497.46|495.06|498.66|496.26|498.66|496.26|497.46|495.06|0
1638529590000|2021-12-03 11:06:30|498.49|496.09|498.15|495.75|498.49|496.09|498.15|495.75|0
1638529600000|2021-12-03 11:06:40|498.32|495.92|498.15|495.75|498.32|495.92|498.15|495.75|0
1638529610000|2021-12-03 11:06:50|498.49|496.09|498.49|496.09|498.49|496.09|498.49|496.09|0
1638529620000|2021-12-03 11:07:00|498.66|496.26|498.06|495.66|498.66|496.26|498.06|495.66|0
1638529630000|2021-12-03 11:07:10|497.98|495.58|497.98|495.58|497.98|495.58|497.81|495.41|0
1638529640000|2021-12-03 11:07:20|497.81|495.41|497.72|495.32|497.81|495.41|497.64|495.24|0
1638529650000|2021-12-03 11:07:30|497.98|495.58|498.15|495.75|498.15|495.75|497.98|495.58|0
1638529660000|2021-12-03 11:07:40|497.98|495.58|498.32|495.92|498.32|495.92|497.98|495.58|0
1638529670000|2021-12-03 11:07:50|498.23|495.83|498.32|495.92|498.32|495.92|498.23|495.83|0
1638529680000|2021-12-03 11:08:00|497.98|495.58|498.15|495.75|498.15|495.75|497.98|495.58|0
1638529690000|2021-12-03 11:08:10|498.32|495.92|498.32|495.92|498.49|496.09|498.32|495.92|0
1638529700000|2021-12-03 11:08:20|498.15|495.75|498.23|495.83|498.23|495.83|498.15|495.75|0
1638529710000|2021-12-03 11:08:30|498.15|495.75|498.32|495.92|498.32|495.92|498.15|495.75|0
1638529720000|2021-12-03 11:08:40|498.15|495.75|497.72|495.32|498.15|495.75|497.47|495.07|0
1638529730000|2021-12-03 11:08:50|497.81|495.41|497.98|495.58|497.98|495.58|497.81|495.41|0
1638529740000|2021-12-03 11:09:00|497.81|495.41|497.81|495.41|498.15|495.75|497.81|495.41|0
1638529750000|2021-12-03 11:09:10|498.06|495.66|497.98|495.58|498.23|495.83|497.98|495.58|0
1638529760000|2021-12-03 11:09:20|498.15|495.75|498.32|495.92|498.32|495.92|497.98|495.58|0
1638529780000|2021-12-03 11:09:40|498.15|495.75|498.06|495.66|498.15|495.75|498.06|495.66|0
1638529790000|2021-12-03 11:09:50|498.15|495.75|498.15|495.75|498.15|495.75|498.15|495.75|0
1638529800000|2021-12-03 11:10:00|498.32|495.92|498.32|495.92|498.32|495.92|498.32|495.92|0
1638529860000|2021-12-03 11:11:00|498.15|495.75|498.06|495.66|498.15|495.75|498.06|495.66|0
1638529870000|2021-12-03 11:11:10|497.98|495.58|497.98|495.58|498.15|495.75|497.98|495.58|0
1638529880000|2021-12-03 11:11:20|498.15|495.75|498.15|495.75|498.15|495.75|498.15|495.75|0
1638529890000|2021-12-03 11:11:30|498.06|495.66|497.98|495.58|498.06|495.66|497.98|495.58|0
1638529900000|2021-12-03 11:11:40|497.81|495.41|497.47|495.07|497.81|495.41|497.3|494.9|0
1638529910000|2021-12-03 11:11:50|497.64|495.24|497.64|495.24|497.64|495.24|497.64|495.24|0
1638529930000|2021-12-03 11:12:10|497.38|494.98|497.47|495.07|497.47|495.07|497.38|494.98|0
1638529940000|2021-12-03 11:12:20|497.3|494.9|497.3|494.9|497.3|494.9|497.3|494.9|0
1638529950000|2021-12-03 11:12:30|497.13|494.73|496.96|494.56|497.13|494.73|496.96|494.56|0
1638529960000|2021-12-03 11:12:40|496.79|494.39|496.79|494.39|496.79|494.39|496.62|494.22|0
1638529970000|2021-12-03 11:12:50|496.87|494.47|496.62|494.22|496.87|494.47|496.62|494.22|0
1638529980000|2021-12-03 11:13:00|496.46|494.06|496.62|494.22|496.79|494.39|496.46|494.06|0
1638529990000|2021-12-03 11:13:10|496.79|494.39|496.62|494.22|496.79|494.39|496.62|494.22|0
1638530000000|2021-12-03 11:13:20|496.71|494.31|496.46|494.06|496.71|494.31|496.12|493.72|0
1638530010000|2021-12-03 11:13:30|496.62|494.22|496.79|494.39|496.79|494.39|496.62|494.22|0
1638530020000|2021-12-03 11:13:40|496.96|494.56|496.96|494.56|496.96|494.56|496.96|494.56|0
1638530030000|2021-12-03 11:13:50|497.13|494.73|497.3|494.9|497.3|494.9|497.13|494.73|0
1638530040000|2021-12-03 11:14:00|497.13|494.73|497.13|494.73|497.3|494.9|497.13|494.73|0
1638530060000|2021-12-03 11:14:20|496.79|494.39|496.79|494.39|496.79|494.39|496.79|494.39|0
1638530070000|2021-12-03 11:14:30|496.12|493.72|496.03|493.63|496.12|493.72|496.03|493.63|0
1638530080000|2021-12-03 11:14:40|495.78|493.38|495.86|493.46|495.86|493.46|495.61|493.21|0
1638530090000|2021-12-03 11:14:50|495.78|493.38|495.27|492.87|495.78|493.38|495.27|492.87|0
1638530100000|2021-12-03 11:15:00|495.44|493.04|495.44|493.04|495.52|493.12|495.44|493.04|0
1638530110000|2021-12-03 11:15:10|495.61|493.21|495.69|493.29|495.69|493.29|495.61|493.21|0
1638530120000|2021-12-03 11:15:20|495.61|493.21|495.69|493.29|495.69|493.29|495.61|493.21|0
1638530130000|2021-12-03 11:15:30|495.78|493.38|495.61|493.21|495.78|493.38|495.61|493.21|0
1638530140000|2021-12-03 11:15:40|496.29|493.89|496.12|493.72|496.45|494.05|496.12|493.72|0
1638530160000|2021-12-03 11:16:00|496.2|493.8|496.12|493.72|496.2|493.8|496.12|493.72|0
1638530170000|2021-12-03 11:16:10|496.28|493.88|495.95|493.55|496.28|493.88|495.95|493.55|0
1638530180000|2021-12-03 11:16:20|496.03|493.63|496.03|493.63|496.28|493.88|496.03|493.63|0
1638530190000|2021-12-03 11:16:30|496.12|493.72|496.12|493.72|496.12|493.72|495.95|493.55|0
1638530200000|2021-12-03 11:16:40|495.95|493.55|496.28|493.88|496.28|493.88|495.95|493.55|0
1638530210000|2021-12-03 11:16:50|496.45|494.05|496.53|494.13|496.62|494.22|496.45|494.05|0
1638530220000|2021-12-03 11:17:00|496.45|494.05|496.12|493.72|496.45|494.05|496.12|493.72|0
1638530230000|2021-12-03 11:17:10|496.28|493.88|496.28|493.88|496.28|493.88|496.28|493.88|0
1638530240000|2021-12-03 11:17:20|496.12|493.72|496.12|493.72|496.37|493.97|496.12|493.72|0
1638530250000|2021-12-03 11:17:30|496.2|493.8|496.12|493.72|496.28|493.88|496.12|493.72|0
1638530260000|2021-12-03 11:17:40|496.2|493.8|496.11|493.71|496.28|493.88|496.11|493.71|0
1638530270000|2021-12-03 11:17:50|496.28|493.88|496.28|493.88|496.28|493.88|496.2|493.8|0
1638530280000|2021-12-03 11:18:00|496.45|494.05|496.45|494.05|496.45|494.05|496.45|494.05|0
1638530290000|2021-12-03 11:18:10|496.53|494.13|496.53|494.13|496.53|494.13|496.53|494.13|0
1638530300000|2021-12-03 11:18:20|496.79|494.39|496.96|494.56|496.96|494.56|496.79|494.39|0
1638530310000|2021-12-03 11:18:30|497.04|494.64|496.7|494.3|497.04|494.64|496.7|494.3|0
1638530320000|2021-12-03 11:18:40|496.96|494.56|496.79|494.39|496.96|494.56|496.79|494.39|0
1638530330000|2021-12-03 11:18:50|496.96|494.56|496.96|494.56|496.96|494.56|496.96|494.56|0
1638530340000|2021-12-03 11:19:00|496.28|493.88|495.78|493.38|496.28|493.88|495.78|493.38|0
1638530350000|2021-12-03 11:19:10|496.03|493.63|496.11|493.71|496.2|493.8|496.03|493.63|0
1638530360000|2021-12-03 11:19:20|496.28|493.88|496.2|493.8|496.28|493.88|496.2|493.8|0
1638530370000|2021-12-03 11:19:30|496.11|493.71|496.28|493.88|496.28|493.88|496.11|493.71|0
1638530380000|2021-12-03 11:19:40|496.79|494.39|496.87|494.47|496.87|494.47|496.79|494.39|0
1638530390000|2021-12-03 11:19:50|496.79|494.39|496.62|494.22|496.79|494.39|496.45|494.05|0
1638530400000|2021-12-03 11:20:00|496.79|494.39|496.62|494.22|496.79|494.39|496.62|494.22|0
1638530410000|2021-12-03 11:20:10|496.45|494.05|496.45|494.05|496.45|494.05|496.45|494.05|0
1638530420000|2021-12-03 11:20:20|496.62|494.22|496.45|494.05|496.62|494.22|496.45|494.05|0
1638530430000|2021-12-03 11:20:30|496.28|493.88|496.45|494.05|496.45|494.05|496.28|493.88|0
1638530440000|2021-12-03 11:20:40|496.11|493.71|496.11|493.71|496.11|493.71|495.94|493.54|0
1638530450000|2021-12-03 11:20:50|496.36|493.96|495.94|493.54|496.36|493.96|495.94|493.54|0
1638530460000|2021-12-03 11:21:00|496.11|493.71|496.11|493.71|496.11|493.71|496.11|493.71|0
1638530520000|2021-12-03 11:22:00|497.3|494.9|496.96|494.56|497.3|494.9|496.96|494.56|0
1638530530000|2021-12-03 11:22:10|497.3|494.9|497.47|495.07|497.47|495.07|497.3|494.9|0
1638530550000|2021-12-03 11:22:30|497.46|495.06|497.46|495.06|497.46|495.06|497.3|494.9|0
1638530570000|2021-12-03 11:22:50|497.38|494.98|497.3|494.9|497.38|494.98|497.3|494.9|0
1638530580000|2021-12-03 11:23:00|497.46|495.06|497.38|494.98|497.46|495.06|497.38|494.98|0
1638530590000|2021-12-03 11:23:10|497.46|495.06|497.13|494.73|497.63|495.23|497.13|494.73|0
1638530600000|2021-12-03 11:23:20|496.96|494.56|496.96|494.56|497.13|494.73|496.96|494.56|0
1638530610000|2021-12-03 11:23:30|497.13|494.73|497.04|494.64|497.13|494.73|497.04|494.64|0
1638530620000|2021-12-03 11:23:40|496.79|494.39|496.79|494.39|496.79|494.39|496.62|494.22|0
1638530630000|2021-12-03 11:23:50|496.62|494.22|496.79|494.39|496.79|494.39|496.45|494.05|0
1638530640000|2021-12-03 11:24:00|496.62|494.22|496.96|494.56|496.96|494.56|496.62|494.22|0
1638530650000|2021-12-03 11:24:10|497.13|494.73|497.21|494.81|497.29|494.89|497.13|494.73|0
1638530660000|2021-12-03 11:24:20|497.13|494.73|497.29|494.89|497.29|494.89|497.13|494.73|0
1638530670000|2021-12-03 11:24:30|497.63|495.23|497.46|495.06|497.63|495.23|497.46|495.06|0
1638530680000|2021-12-03 11:24:40|497.29|494.89|497.29|494.89|497.29|494.89|497.29|494.89|0
1638530690000|2021-12-03 11:24:50|497.21|494.81|497.29|494.89|497.29|494.89|497.21|494.81|0
1638530700000|2021-12-03 11:25:00|497.46|495.06|496.96|494.56|497.46|495.06|496.96|494.56|0
1638530710000|2021-12-03 11:25:10|497.13|494.73|497.46|495.06|497.46|495.06|497.13|494.73|0
1638530720000|2021-12-03 11:25:20|497.38|494.98|497.54|495.14|497.54|495.14|497.38|494.98|0
1638530730000|2021-12-03 11:25:30|497.46|495.06|497.46|495.06|497.46|495.06|497.46|495.06|0
1638530740000|2021-12-03 11:25:40|496.79|494.39|496.62|494.22|496.79|494.39|496.62|494.22|0
1638530750000|2021-12-03 11:25:50|497.29|494.89|497.21|494.81|497.29|494.89|497.21|494.81|0
1638530760000|2021-12-03 11:26:00|497.29|494.89|497.8|495.4|497.8|495.4|497.29|494.89|0
1638530770000|2021-12-03 11:26:10|497.88|495.48|497.97|495.57|497.97|495.57|497.8|495.4|0
1638530780000|2021-12-03 11:26:20|498.14|495.74|498.05|495.65|498.14|495.74|498.05|495.65|0
1638530790000|2021-12-03 11:26:30|497.88|495.48|497.88|495.48|497.88|495.48|497.8|495.4|0
1638530800000|2021-12-03 11:26:40|497.97|495.57|498.14|495.74|498.14|495.74|497.97|495.57|0
1638530810000|2021-12-03 11:26:50|498.05|495.65|498.14|495.74|498.31|495.91|498.05|495.65|0
1638530820000|2021-12-03 11:27:00|498.22|495.82|498.65|496.25|498.65|496.25|498.22|495.82|0
1638530830000|2021-12-03 11:27:10|498.82|496.42|498.65|496.25|498.82|496.42|498.65|496.25|0
1638530840000|2021-12-03 11:27:20|498.82|496.42|498.82|496.42|498.82|496.42|498.82|496.42|0
1638530850000|2021-12-03 11:27:30|498.65|496.25|497.97|495.57|498.65|496.25|497.97|495.57|0
1638530860000|2021-12-03 11:27:40|498.48|496.08|498.48|496.08|498.48|496.08|498.31|495.91|0
1638530880000|2021-12-03 11:28:00|498.56|496.16|498.65|496.25|498.65|496.25|498.31|495.91|0
1638530890000|2021-12-03 11:28:10|498.82|496.42|498.65|496.25|498.82|496.42|498.65|496.25|0
1638530900000|2021-12-03 11:28:20|498.48|496.08|498.65|496.25|498.65|496.25|498.48|496.08|0
1638530910000|2021-12-03 11:28:30|498.48|496.08|498.56|496.16|498.56|496.16|498.22|495.82|0
1638530920000|2021-12-03 11:28:40|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1638530930000|2021-12-03 11:28:50|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1638530940000|2021-12-03 11:29:00|498.14|495.74|498.14|495.74|498.14|495.74|497.8|495.4|0
1638530950000|2021-12-03 11:29:10|498.22|495.82|498.65|496.25|498.65|496.25|498.14|495.74|0
1638530970000|2021-12-03 11:29:30|498.48|496.08|498.65|496.25|498.65|496.25|498.48|496.08|0
1638530980000|2021-12-03 11:29:40|498.56|496.16|498.48|496.08|498.56|496.16|498.48|496.08|0
1638530990000|2021-12-03 11:29:50|498.31|495.91|498.48|496.08|498.48|496.08|498.31|495.91|0
1638531000000|2021-12-03 11:30:00|498.31|495.91|498.14|495.74|498.31|495.91|498.14|495.74|0
1638531010000|2021-12-03 11:30:10|498.31|495.91|498.48|496.08|498.48|496.08|498.31|495.91|0
1638531020000|2021-12-03 11:30:20|498.65|496.25|498.14|495.74|498.65|496.25|498.14|495.74|0
1638531040000|2021-12-03 11:30:40|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1638531050000|2021-12-03 11:30:50|498.81|496.41|498.65|496.25|498.81|496.41|498.65|496.25|0
1638531060000|2021-12-03 11:31:00|498.48|496.08|498.48|496.08|498.65|496.25|498.48|496.08|0
1638531070000|2021-12-03 11:31:10|498.56|496.16|498.48|496.08|498.56|496.16|498.48|496.08|0
1638531080000|2021-12-03 11:31:20|498.56|496.16|498.48|496.08|498.56|496.16|498.48|496.08|0
1638531090000|2021-12-03 11:31:30|498.31|495.91|498.48|496.08|498.48|496.08|498.31|495.91|0
1638531100000|2021-12-03 11:31:40|498.31|495.91|498.22|495.82|498.31|495.91|498.22|495.82|0
1638531110000|2021-12-03 11:31:50|498.05|495.65|497.8|495.4|498.05|495.65|497.8|495.4|0
1638531120000|2021-12-03 11:32:00|497.97|495.57|497.97|495.57|498.14|495.74|497.97|495.57|0
1638531130000|2021-12-03 11:32:10|498.14|495.74|498.14|495.74|498.14|495.74|498.05|495.65|0
1638531140000|2021-12-03 11:32:20|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1638531150000|2021-12-03 11:32:30|498.64|496.24|498.81|496.41|498.81|496.41|498.56|496.16|0
1638531160000|2021-12-03 11:32:40|498.98|496.58|498.98|496.58|498.98|496.58|498.9|496.5|0
1638531180000|2021-12-03 11:33:00|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1638531190000|2021-12-03 11:33:10|498.64|496.24|498.89|496.49|498.89|496.49|498.64|496.24|0
1638531200000|2021-12-03 11:33:20|498.98|496.58|498.89|496.49|498.98|496.58|498.81|496.41|0
1638531210000|2021-12-03 11:33:30|498.98|496.58|498.98|496.58|499.15|496.75|498.98|496.58|0
1638531220000|2021-12-03 11:33:40|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1638531230000|2021-12-03 11:33:50|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1638531240000|2021-12-03 11:34:00|499.15|496.75|498.98|496.58|499.15|496.75|498.98|496.58|0
1638531250000|2021-12-03 11:34:10|498.81|496.41|498.72|496.32|498.81|496.41|498.72|496.32|0
1638531260000|2021-12-03 11:34:20|498.81|496.41|498.64|496.24|498.81|496.41|498.64|496.24|0
1638531270000|2021-12-03 11:34:30|498.47|496.07|498.47|496.07|498.47|496.07|498.3|495.9|0
1638531280000|2021-12-03 11:34:40|498.56|496.16|498.64|496.24|498.64|496.24|498.47|496.07|0
1638531300000|2021-12-03 11:35:00|498.81|496.41|498.47|496.07|498.81|496.41|498.47|496.07|0
1638531320000|2021-12-03 11:35:20|498.72|496.32|498.81|496.41|498.81|496.41|498.64|496.24|0
1638531340000|2021-12-03 11:35:40|498.98|496.58|499.32|496.92|499.32|496.92|498.98|496.58|0
1638531360000|2021-12-03 11:36:00|499.15|496.75|498.98|496.58|499.15|496.75|498.98|496.58|0
1638531370000|2021-12-03 11:36:10|499.06|496.66|499.15|496.75|499.15|496.75|499.06|496.66|0
1638531380000|2021-12-03 11:36:20|498.81|496.41|498.64|496.24|498.81|496.41|498.64|496.24|0
1638531400000|2021-12-03 11:36:40|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1638531410000|2021-12-03 11:36:50|498.64|496.24|498.72|496.32|498.72|496.32|498.64|496.24|0
1638531420000|2021-12-03 11:37:00|498.98|496.58|499.49|497.09|499.49|497.09|498.98|496.58|0
1638531430000|2021-12-03 11:37:10|499.32|496.92|499.15|496.75|499.32|496.92|499.15|496.75|0
1638531440000|2021-12-03 11:37:20|499.32|496.92|499.15|496.75|499.32|496.92|499.15|496.75|0
1638531450000|2021-12-03 11:37:30|499.23|496.83|499.15|496.75|499.23|496.83|499.15|496.75|0
1638531460000|2021-12-03 11:37:40|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1638531470000|2021-12-03 11:37:50|498.81|496.41|498.89|496.49|498.89|496.49|498.81|496.41|0
1638531480000|2021-12-03 11:38:00|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1638531490000|2021-12-03 11:38:10|498.81|496.41|498.98|496.58|498.98|496.58|498.81|496.41|0
1638531500000|2021-12-03 11:38:20|499.15|496.75|499.06|496.66|499.15|496.75|498.98|496.58|0
1638531510000|2021-12-03 11:38:30|498.98|496.58|498.81|496.41|498.98|496.58|498.81|496.41|0
1638531520000|2021-12-03 11:38:40|498.72|496.32|498.81|496.41|498.81|496.41|498.72|496.32|0
1638531530000|2021-12-03 11:38:50|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1638531540000|2021-12-03 11:39:00|498.89|496.49|498.98|496.58|498.98|496.58|498.81|496.41|0
1638531560000|2021-12-03 11:39:20|499.15|496.75|499.32|496.92|499.32|496.92|499.15|496.75|0
1638531570000|2021-12-03 11:39:30|499.23|496.83|499.32|496.92|499.32|496.92|499.23|496.83|0
1638531580000|2021-12-03 11:39:40|499.23|496.83|499.23|496.83|499.32|496.92|499.23|496.83|0
1638531590000|2021-12-03 11:39:50|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1638531600000|2021-12-03 11:40:00|499.23|496.83|499.32|496.92|499.66|497.26|499.23|496.83|0
1638531610000|2021-12-03 11:40:10|499.4|497|499.49|497.09|499.66|497.26|499.4|497|0
1638531620000|2021-12-03 11:40:20|499.66|497.26|499.66|497.26|499.66|497.26|499.49|497.09|0
1638531630000|2021-12-03 11:40:30|499.49|497.09|499.83|497.43|499.83|497.43|499.49|497.09|0
1638531640000|2021-12-03 11:40:40|500|497.6|500|497.6|500|497.6|499.83|497.43|0
1638531660000|2021-12-03 11:41:00|499.91|497.51|499.83|497.43|500|497.6|499.83|497.43|0
1638531670000|2021-12-03 11:41:10|500|497.6|500|497.6|500|497.6|500|497.6|0
1638531680000|2021-12-03 11:41:20|500.33|497.93|500.42|498.02|500.42|498.02|500.33|497.93|0
1638531690000|2021-12-03 11:41:30|500.33|497.93|499.83|497.43|500.33|497.93|499.83|497.43|0
1638531700000|2021-12-03 11:41:40|499.66|497.26|499.83|497.43|499.83|497.43|499.66|497.26|0
1638531710000|2021-12-03 11:41:50|500|497.6|499.83|497.43|500|497.6|499.83|497.43|0
1638531720000|2021-12-03 11:42:00|500|497.6|500.16|497.76|500.16|497.76|500|497.6|0
1638531730000|2021-12-03 11:42:10|500.33|497.93|500.16|497.76|500.33|497.93|500.16|497.76|0
1638531740000|2021-12-03 11:42:20|500.25|497.85|500.16|497.76|500.25|497.85|500.16|497.76|0
1638531750000|2021-12-03 11:42:30|500.33|497.93|500.84|498.44|500.84|498.44|500.33|497.93|0
1638531760000|2021-12-03 11:42:40|500.67|498.27|500.5|498.1|500.84|498.44|500.5|498.1|0
1638531770000|2021-12-03 11:42:50|500.42|498.02|500.33|497.93|500.42|498.02|500.33|497.93|0
1638531790000|2021-12-03 11:43:10|500.5|498.1|500.58|498.18|500.58|498.18|500.5|498.1|0
1638531800000|2021-12-03 11:43:20|500.5|498.1|500.33|497.93|500.5|498.1|500.33|497.93|0
1638531810000|2021-12-03 11:43:30|500.41|498.01|500.41|498.01|500.5|498.1|500.41|498.01|0
1638531820000|2021-12-03 11:43:40|500.5|498.1|500.5|498.1|500.5|498.1|500.5|498.1|0
1638531830000|2021-12-03 11:43:50|500.67|498.27|501.18|498.78|501.18|498.78|500.67|498.27|0
1638531840000|2021-12-03 11:44:00|501.35|498.95|501.35|498.95|501.35|498.95|501.35|498.95|0
1638531850000|2021-12-03 11:44:10|501.26|498.86|501.18|498.78|501.35|498.95|501.18|498.78|0
1638531860000|2021-12-03 11:44:20|501.26|498.86|501.26|498.86|501.26|498.86|501.26|498.86|0
1638531870000|2021-12-03 11:44:30|501.69|499.29|501.52|499.12|501.69|499.29|501.52|499.12|0
1638531880000|2021-12-03 11:44:40|501.69|499.29|501.86|499.46|501.86|499.46|501.69|499.29|0
1638531890000|2021-12-03 11:44:50|502.03|499.63|501.86|499.46|502.03|499.63|501.86|499.46|0
1638531900000|2021-12-03 11:45:00|502.03|499.63|502.03|499.63|502.03|499.63|501.86|499.46|0
1638531910000|2021-12-03 11:45:10|501.86|499.46|502.03|499.63|502.03|499.63|501.86|499.46|0
1638531920000|2021-12-03 11:45:20|501.86|499.46|501.52|499.12|501.86|499.46|501.52|499.12|0
1638531930000|2021-12-03 11:45:30|501.69|499.29|501.6|499.2|501.69|499.29|501.6|499.2|0
1638531940000|2021-12-03 11:45:40|501.69|499.29|501.52|499.12|501.69|499.29|501.52|499.12|0
1638531950000|2021-12-03 11:45:50|501.6|499.2|501.69|499.29|501.69|499.29|501.6|499.2|0
1638531960000|2021-12-03 11:46:00|501.6|499.2|501.6|499.2|501.6|499.2|501.6|499.2|0
1638531970000|2021-12-03 11:46:10|501.35|498.95|501.35|498.95|501.35|498.95|501.35|498.95|0
1638531980000|2021-12-03 11:46:20|501.18|498.78|501.52|499.12|501.52|499.12|501.18|498.78|0
1638531990000|2021-12-03 11:46:30|501.69|499.29|501.86|499.46|501.86|499.46|501.69|499.29|0
1638532010000|2021-12-03 11:46:50|501.69|499.29|501.01|498.61|501.77|499.37|501.01|498.61|0
1638532020000|2021-12-03 11:47:00|501.35|498.95|501.01|498.61|501.35|498.95|501.01|498.61|0
1638532040000|2021-12-03 11:47:20|501.18|498.78|500.67|498.27|501.18|498.78|500.67|498.27|0
1638532050000|2021-12-03 11:47:30|500.84|498.44|500.84|498.44|500.84|498.44|500.67|498.27|0
1638532060000|2021-12-03 11:47:40|501.01|498.61|500.84|498.44|501.01|498.61|500.84|498.44|0
1638532070000|2021-12-03 11:47:50|500.5|498.1|500.84|498.44|501.01|498.61|500.5|498.1|0
1638532080000|2021-12-03 11:48:00|501.01|498.61|500.84|498.44|501.01|498.61|500.84|498.44|0
1638532090000|2021-12-03 11:48:10|501.69|499.29|501.69|499.29|501.86|499.46|501.69|499.29|0
1638532100000|2021-12-03 11:48:20|501.52|499.12|501.52|499.12|501.52|499.12|501.52|499.12|0
1638532110000|2021-12-03 11:48:30|501.69|499.29|501.35|498.95|501.69|499.29|501.35|498.95|0
1638532120000|2021-12-03 11:48:40|501.18|498.78|501.01|498.61|501.18|498.78|501.01|498.61|0
1638532130000|2021-12-03 11:48:50|501.18|498.78|501.35|498.95|501.52|499.12|501.18|498.78|0
1638532140000|2021-12-03 11:49:00|501.18|498.78|501.69|499.29|501.69|499.29|501.18|498.78|0
1638532150000|2021-12-03 11:49:10|501.6|499.2|501.69|499.29|501.69|499.29|501.6|499.2|0
1638532160000|2021-12-03 11:49:20|501.6|499.2|501.52|499.12|501.6|499.2|501.52|499.12|0
1638532170000|2021-12-03 11:49:30|501.69|499.29|501.52|499.12|501.69|499.29|501.52|499.12|0
1638532180000|2021-12-03 11:49:40|501.69|499.29|501.69|499.29|501.69|499.29|501.69|499.29|0
1638532190000|2021-12-03 11:49:50|502.03|499.63|502.03|499.63|502.03|499.63|502.03|499.63|0
1638532200000|2021-12-03 11:50:00|501.94|499.54|502.03|499.63|502.03|499.63|501.94|499.54|0
1638532210000|2021-12-03 11:50:10|502.2|499.8|502.03|499.63|502.2|499.8|502.03|499.63|0
1638532220000|2021-12-03 11:50:20|501.86|499.46|502.03|499.63|502.03|499.63|501.86|499.46|0
1638532230000|2021-12-03 11:50:30|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1638532240000|2021-12-03 11:50:40|502.03|499.63|502.03|499.63|502.03|499.63|502.03|499.63|0
1638532250000|2021-12-03 11:50:50|501.69|499.29|502.03|499.63|502.03|499.63|501.69|499.29|0
1638532280000|2021-12-03 11:51:20|502.2|499.8|502.37|499.97|502.37|499.97|502.2|499.8|0
1638532300000|2021-12-03 11:51:40|502.54|500.14|502.37|499.97|502.54|500.14|502.37|499.97|0
1638532310000|2021-12-03 11:51:50|502.2|499.8|502.37|499.97|502.37|499.97|502.2|499.8|0
1638532320000|2021-12-03 11:52:00|502.2|499.8|501.86|499.46|502.2|499.8|501.86|499.46|0
1638532340000|2021-12-03 11:52:20|502.03|499.63|502.54|500.14|502.54|500.14|502.03|499.63|0
1638532350000|2021-12-03 11:52:30|502.88|500.48|502.54|500.14|502.88|500.48|502.54|500.14|0
1638532360000|2021-12-03 11:52:40|502.71|500.31|502.54|500.14|502.71|500.31|502.54|500.14|0
1638532370000|2021-12-03 11:52:50|502.37|499.97|502.54|500.14|502.54|500.14|502.37|499.97|0
1638532380000|2021-12-03 11:53:00|502.37|499.97|501.86|499.46|502.37|499.97|501.86|499.46|0
1638532390000|2021-12-03 11:53:10|501.69|499.29|501.69|499.29|501.86|499.46|501.69|499.29|0
1638532400000|2021-12-03 11:53:20|501.86|499.46|502.37|499.97|502.37|499.97|501.86|499.46|0
1638532410000|2021-12-03 11:53:30|502.54|500.14|502.28|499.88|502.54|500.14|502.2|499.8|0
1638532420000|2021-12-03 11:53:40|502.37|499.97|502.45|500.05|502.45|500.05|502.37|499.97|0
1638532430000|2021-12-03 11:53:50|502.88|500.48|503.22|500.82|503.22|500.82|502.88|500.48|0
1638532440000|2021-12-03 11:54:00|503.05|500.65|502.71|500.31|503.05|500.65|502.71|500.31|0
1638532450000|2021-12-03 11:54:10|502.88|500.48|502.88|500.48|502.88|500.48|502.71|500.31|0
1638532460000|2021-12-03 11:54:20|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1638532470000|2021-12-03 11:54:30|502.7|500.3|502.36|499.96|502.7|500.3|502.36|499.96|0
1638532480000|2021-12-03 11:54:40|502.2|499.8|502.03|499.63|502.2|499.8|502.03|499.63|0
1638532490000|2021-12-03 11:54:50|502.19|499.79|502.02|499.62|502.19|499.79|502.02|499.62|0
1638532500000|2021-12-03 11:55:00|502.19|499.79|503.13|500.73|503.13|500.73|502.19|499.79|0
1638532510000|2021-12-03 11:55:10|503.04|500.64|503.55|501.15|503.73|501.33|503.04|500.64|0
1638532520000|2021-12-03 11:55:20|503.38|500.98|503.38|500.98|503.38|500.98|503.21|500.81|0
1638532530000|2021-12-03 11:55:30|502.96|500.56|503.04|500.64|503.13|500.73|502.96|500.56|0
1638532540000|2021-12-03 11:55:40|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1638532560000|2021-12-03 11:56:00|502.7|500.3|503.21|500.81|503.38|500.98|502.7|500.3|0
1638532570000|2021-12-03 11:56:10|503.04|500.64|503.21|500.81|503.21|500.81|503.04|500.64|0
1638532580000|2021-12-03 11:56:20|503.38|500.98|503.38|500.98|503.38|500.98|503.3|500.9|0
1638532590000|2021-12-03 11:56:30|503.21|500.81|503.55|501.15|503.55|501.15|503.21|500.81|0
1638532600000|2021-12-03 11:56:40|503.72|501.32|503.72|501.32|503.72|501.32|503.55|501.15|0
1638532610000|2021-12-03 11:56:50|503.55|501.15|503.55|501.15|503.55|501.15|503.55|501.15|0
1638532620000|2021-12-03 11:57:00|503.38|500.98|503.04|500.64|503.38|500.98|503.04|500.64|0
1638532630000|2021-12-03 11:57:10|503.38|500.98|503.38|500.98|503.38|500.98|503.38|500.98|0
1638532640000|2021-12-03 11:57:20|503.21|500.81|503.04|500.64|503.38|500.98|503.04|500.64|0
1638532670000|2021-12-03 11:57:50|503.38|500.98|503.55|501.15|503.55|501.15|503.38|500.98|0
1638532680000|2021-12-03 11:58:00|503.46|501.06|503.46|501.06|503.55|501.15|503.46|501.06|0
1638532690000|2021-12-03 11:58:10|503.29|500.89|503.04|500.64|503.29|500.89|503.04|500.64|0
1638532710000|2021-12-03 11:58:30|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1638532720000|2021-12-03 11:58:40|503.21|500.81|503.55|501.15|503.55|501.15|503.21|500.81|0
1638532730000|2021-12-03 11:58:50|503.72|501.32|504.23|501.83|504.23|501.83|503.72|501.32|0
1638532740000|2021-12-03 11:59:00|504.4|502|504.06|501.66|504.4|502|504.06|501.66|0
1638532750000|2021-12-03 11:59:10|503.89|501.49|504.49|502.09|504.57|502.17|503.89|501.49|0
1638532760000|2021-12-03 11:59:20|504.23|501.83|504.74|502.34|504.74|502.34|504.23|501.83|0
1638532770000|2021-12-03 11:59:30|504.57|502.17|504.57|502.17|504.74|502.34|504.57|502.17|0
1638532780000|2021-12-03 11:59:40|504.74|502.34|504.57|502.17|504.74|502.34|504.57|502.17|0
1638532790000|2021-12-03 11:59:50|504.4|502|504.4|502|504.4|502|504.4|502|0
1638532800000|2021-12-03 12:00:00|504.57|502.17|505.25|502.85|505.43|503.03|504.57|502.17|0
1638532810000|2021-12-03 12:00:10|505.6|503.2|505.6|503.2|505.77|503.37|505.25|502.85|0
1638532820000|2021-12-03 12:00:20|505.43|503.03|505.43|503.03|505.43|503.03|505.25|502.85|0
1638532830000|2021-12-03 12:00:30|505.6|503.2|505.25|502.85|505.6|503.2|505.25|502.85|0
1638532840000|2021-12-03 12:00:40|505.43|503.03|505.08|502.68|505.43|503.03|505.08|502.68|0
1638532850000|2021-12-03 12:00:50|504.74|502.34|504.65|502.25|504.74|502.34|504.65|502.25|0
1638532860000|2021-12-03 12:01:00|504.91|502.51|504.23|501.83|504.91|502.51|504.23|501.83|0
1638532870000|2021-12-03 12:01:10|503.72|501.32|503.72|501.32|503.8|501.4|503.72|501.32|0
1638532880000|2021-12-03 12:01:20|503.55|501.15|503.63|501.23|503.63|501.23|503.55|501.15|0
1638532890000|2021-12-03 12:01:30|503.72|501.32|503.89|501.49|503.89|501.49|503.72|501.32|0
1638532900000|2021-12-03 12:01:40|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1638532910000|2021-12-03 12:01:50|504.4|502|504.4|502|504.4|502|504.4|502|0
1638532920000|2021-12-03 12:02:00|504.23|501.83|504.23|501.83|504.57|502.17|504.23|501.83|0
1638532930000|2021-12-03 12:02:10|504.4|502|504.4|502|504.4|502|504.4|502|0
1638532940000|2021-12-03 12:02:20|504.57|502.17|505.25|502.85|505.25|502.85|504.57|502.17|0
1638532950000|2021-12-03 12:02:30|505.42|503.02|504.91|502.51|505.42|503.02|504.91|502.51|0
1638532960000|2021-12-03 12:02:40|504.74|502.34|504.74|502.34|504.82|502.42|504.74|502.34|0
1638532970000|2021-12-03 12:02:50|504.91|502.51|504.57|502.17|504.91|502.51|504.4|502|0
1638532980000|2021-12-03 12:03:00|504.4|502|505.42|503.02|505.42|503.02|504.4|502|0
1638532990000|2021-12-03 12:03:10|505.25|502.85|505.08|502.68|505.25|502.85|505.08|502.68|0
1638533000000|2021-12-03 12:03:20|505.42|503.02|505.25|502.85|505.42|503.02|505.08|502.68|0
1638533010000|2021-12-03 12:03:30|505.08|502.68|505.08|502.68|505.25|502.85|505.08|502.68|0
1638533020000|2021-12-03 12:03:40|504.91|502.51|505.08|502.68|505.25|502.85|504.91|502.51|0
1638533030000|2021-12-03 12:03:50|504.91|502.51|504.74|502.34|504.91|502.51|504.74|502.34|0
1638533040000|2021-12-03 12:04:00|504.57|502.17|505.08|502.68|505.25|502.85|504.57|502.17|0
1638533050000|2021-12-03 12:04:10|504.91|502.51|505.08|502.68|505.08|502.68|504.91|502.51|0
1638533060000|2021-12-03 12:04:20|504.91|502.51|504.91|502.51|505.08|502.68|504.91|502.51|0
1638533070000|2021-12-03 12:04:30|505.08|502.68|504.74|502.34|505.08|502.68|504.4|502|0
1638533080000|2021-12-03 12:04:40|504.57|502.17|504.74|502.34|504.74|502.34|504.57|502.17|0
1638533090000|2021-12-03 12:04:50|504.91|502.51|504.91|502.51|504.91|502.51|504.91|502.51|0
1638533100000|2021-12-03 12:05:00|504.57|502.17|504.57|502.17|504.57|502.17|504.57|502.17|0
1638533110000|2021-12-03 12:05:10|504.4|502|504.4|502|504.4|502|504.4|502|0
1638533120000|2021-12-03 12:05:20|504.23|501.83|504.57|502.17|504.57|502.17|504.23|501.83|0
1638533130000|2021-12-03 12:05:30|504.74|502.34|504.31|501.91|504.74|502.34|504.23|501.83|0
1638533140000|2021-12-03 12:05:40|504.23|501.83|504.23|501.83|504.23|501.83|504.23|501.83|0
1638533150000|2021-12-03 12:05:50|504.4|502|504.23|501.83|504.4|502|504.23|501.83|0
1638533160000|2021-12-03 12:06:00|504.4|502|504.57|502.17|504.57|502.17|504.4|502|0
1638533170000|2021-12-03 12:06:10|504.4|502|504.06|501.66|504.4|502|504.06|501.66|0
1638533180000|2021-12-03 12:06:20|504.23|501.83|504.23|501.83|504.23|501.83|504.23|501.83|0
1638533200000|2021-12-03 12:06:40|504.06|501.66|504.23|501.83|504.23|501.83|504.06|501.66|0
1638533210000|2021-12-03 12:06:50|504.06|501.66|504.06|501.66|504.06|501.66|504.06|501.66|0
1638533220000|2021-12-03 12:07:00|504.23|501.83|504.06|501.66|504.23|501.83|504.06|501.66|0
1638533240000|2021-12-03 12:07:20|504.23|501.83|504.06|501.66|504.23|501.83|504.06|501.66|0
1638533250000|2021-12-03 12:07:30|503.89|501.49|504.06|501.66|504.06|501.66|503.89|501.49|0
1638533270000|2021-12-03 12:07:50|503.89|501.49|503.89|501.49|503.89|501.49|503.89|501.49|0
1638533280000|2021-12-03 12:08:00|504.06|501.66|504.06|501.66|504.06|501.66|503.97|501.57|0
1638533290000|2021-12-03 12:08:10|503.89|501.49|503.72|501.32|503.89|501.49|503.72|501.32|0
1638533300000|2021-12-03 12:08:20|503.89|501.49|503.89|501.49|503.89|501.49|503.72|501.32|0
1638533310000|2021-12-03 12:08:30|503.55|501.15|503.72|501.32|503.72|501.32|503.55|501.15|0
1638533320000|2021-12-03 12:08:40|503.89|501.49|503.55|501.15|503.89|501.49|503.55|501.15|0
1638533330000|2021-12-03 12:08:50|503.38|500.98|503.38|500.98|503.38|500.98|503.38|500.98|0
1638533340000|2021-12-03 12:09:00|503.55|501.15|503.55|501.15|503.55|501.15|503.55|501.15|0
1638533350000|2021-12-03 12:09:10|503.38|500.98|503.38|500.98|503.38|500.98|503.29|500.89|0
1638533360000|2021-12-03 12:09:20|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1638533370000|2021-12-03 12:09:30|502.87|500.47|502.87|500.47|502.95|500.55|502.87|500.47|0
1638533380000|2021-12-03 12:09:40|503.04|500.64|503.04|500.64|503.21|500.81|503.04|500.64|0
1638533390000|2021-12-03 12:09:50|503.21|500.81|503.04|500.64|503.21|500.81|503.04|500.64|0
1638533400000|2021-12-03 12:10:00|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1638533410000|2021-12-03 12:10:10|503.04|500.64|503.21|500.81|503.21|500.81|503.04|500.64|0
1638533420000|2021-12-03 12:10:20|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1638533440000|2021-12-03 12:10:40|503.21|500.81|503.38|500.98|503.38|500.98|503.21|500.81|0
1638533450000|2021-12-03 12:10:50|503.55|501.15|503.55|501.15|503.55|501.15|503.55|501.15|0
1638533460000|2021-12-03 12:11:00|503.72|501.32|503.89|501.49|503.89|501.49|503.72|501.32|0
1638533470000|2021-12-03 12:11:10|504.06|501.66|503.89|501.49|504.23|501.83|503.89|501.49|0
1638533480000|2021-12-03 12:11:20|503.55|501.15|503.72|501.32|503.72|501.32|503.55|501.15|0
1638533490000|2021-12-03 12:11:30|503.97|501.57|504.23|501.83|504.23|501.83|503.97|501.57|0
1638533500000|2021-12-03 12:11:40|504.06|501.66|504.06|501.66|504.06|501.66|504.06|501.66|0
1638533510000|2021-12-03 12:11:50|504.23|501.83|504.4|502|504.4|502|504.23|501.83|0
1638533520000|2021-12-03 12:12:00|504.57|502.17|504.4|502|505.42|503.02|504.4|502|0
1638533530000|2021-12-03 12:12:10|504.57|502.17|504.57|502.17|504.57|502.17|504.57|502.17|0
1638533540000|2021-12-03 12:12:20|504.74|502.34|504.74|502.34|504.74|502.34|504.74|502.34|0
1638533550000|2021-12-03 12:12:30|504.91|502.51|504.91|502.51|504.91|502.51|504.91|502.51|0
1638533560000|2021-12-03 12:12:40|505.08|502.68|505.08|502.68|505.25|502.85|505.08|502.68|0
1638533570000|2021-12-03 12:12:50|504.57|502.17|504.57|502.17|504.57|502.17|504.57|502.17|0
1638533580000|2021-12-03 12:13:00|504.74|502.34|504.74|502.34|504.74|502.34|504.74|502.34|0
1638533590000|2021-12-03 12:13:10|505.25|502.85|505.42|503.02|505.42|503.02|505.25|502.85|0
1638533600000|2021-12-03 12:13:20|505.76|503.36|505.93|503.53|505.93|503.53|505.76|503.36|0
1638533610000|2021-12-03 12:13:30|506.01|503.61|505.76|503.36|506.01|503.61|505.76|503.36|0
1638533620000|2021-12-03 12:13:40|505.93|503.53|505.76|503.36|505.93|503.53|505.76|503.36|0
1638533630000|2021-12-03 12:13:50|505.93|503.53|506.1|503.7|506.1|503.7|505.93|503.53|0
1638533640000|2021-12-03 12:14:00|505.76|503.36|505.76|503.36|505.76|503.36|505.76|503.36|0
1638533650000|2021-12-03 12:14:10|505.84|503.44|505.93|503.53|505.93|503.53|505.84|503.44|0
1638533670000|2021-12-03 12:14:30|505.84|503.44|505.93|503.53|505.93|503.53|505.84|503.44|0
1638533680000|2021-12-03 12:14:40|505.59|503.19|505.59|503.19|505.59|503.19|505.59|503.19|0
1638533690000|2021-12-03 12:14:50|505.25|502.85|505.25|502.85|505.25|502.85|505.25|502.85|0
1638533720000|2021-12-03 12:15:20|505.08|502.68|505.25|502.85|505.25|502.85|505.08|502.68|0
1638533730000|2021-12-03 12:15:30|505.42|503.02|505.42|503.02|505.42|503.02|505.25|502.85|0
1638533740000|2021-12-03 12:15:40|505.25|502.85|505.25|502.85|505.25|502.85|505.25|502.85|0
1638533750000|2021-12-03 12:15:50|505.08|502.68|505.42|503.02|505.42|503.02|505.08|502.68|0
1638533760000|2021-12-03 12:16:00|505.25|502.85|505.25|502.85|505.25|502.85|505.25|502.85|0
1638533770000|2021-12-03 12:16:10|505.08|502.68|504.91|502.51|505.08|502.68|504.91|502.51|0
1638533780000|2021-12-03 12:16:20|504.99|502.59|504.91|502.51|504.99|502.59|504.91|502.51|0
1638533790000|2021-12-03 12:16:30|504.82|502.42|504.56|502.16|504.91|502.51|504.56|502.16|0
1638533800000|2021-12-03 12:16:40|504.05|501.65|504.05|501.65|504.05|501.65|504.05|501.65|0
1638533810000|2021-12-03 12:16:50|504.14|501.74|504.05|501.65|504.31|501.91|504.05|501.65|0
1638533820000|2021-12-03 12:17:00|503.88|501.48|503.88|501.48|503.97|501.57|503.88|501.48|0
1638533830000|2021-12-03 12:17:10|503.71|501.31|503.62|501.22|503.88|501.48|503.62|501.22|0
1638533840000|2021-12-03 12:17:20|503.45|501.05|504.39|501.99|504.39|501.99|503.45|501.05|0
1638533850000|2021-12-03 12:17:30|504.56|502.16|505.42|503.02|505.42|503.02|504.56|502.16|0
1638533860000|2021-12-03 12:17:40|505.59|503.19|505.42|503.02|505.59|503.19|505.42|503.02|0
1638533870000|2021-12-03 12:17:50|505.76|503.36|506.1|503.7|506.1|503.7|505.59|503.19|0
1638533880000|2021-12-03 12:18:00|505.93|503.53|506.1|503.7|506.1|503.7|505.93|503.53|0
1638533890000|2021-12-03 12:18:10|505.93|503.53|506.27|503.87|506.27|503.87|505.93|503.53|0
1638533900000|2021-12-03 12:18:20|505.93|503.53|506.1|503.7|506.1|503.7|505.93|503.53|0
1638533910000|2021-12-03 12:18:30|505.93|503.53|505.25|502.85|505.93|503.53|505.25|502.85|0
1638533920000|2021-12-03 12:18:40|505.42|503.02|505.42|503.02|505.59|503.19|505.42|503.02|0
1638533930000|2021-12-03 12:18:50|505.24|502.84|505.24|502.84|505.24|502.84|505.24|502.84|0
1638533940000|2021-12-03 12:19:00|505.07|502.67|505.24|502.84|505.24|502.84|505.07|502.67|0
1638533960000|2021-12-03 12:19:20|505.42|503.02|505.41|503.01|505.42|503.02|505.41|503.01|0
1638533970000|2021-12-03 12:19:30|505.24|502.84|505.41|503.01|505.41|503.01|505.24|502.84|0
1638533980000|2021-12-03 12:19:40|505.59|503.19|505.41|503.01|505.59|503.19|505.41|503.01|0
1638534000000|2021-12-03 12:20:00|505.59|503.19|505.59|503.19|505.76|503.36|505.59|503.19|0
1638534010000|2021-12-03 12:20:10|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1638534020000|2021-12-03 12:20:20|505.24|502.84|505.24|502.84|505.24|502.84|505.24|502.84|0
1638534030000|2021-12-03 12:20:30|505.33|502.93|505.24|502.84|505.33|502.93|505.24|502.84|0
1638534040000|2021-12-03 12:20:40|505.07|502.67|505.24|502.84|505.24|502.84|505.07|502.67|0
1638534050000|2021-12-03 12:20:50|505.41|503.01|505.41|503.01|505.58|503.18|505.41|503.01|0
1638534060000|2021-12-03 12:21:00|505.24|502.84|505.24|502.84|505.24|502.84|505.07|502.67|0
1638534070000|2021-12-03 12:21:10|505.41|503.01|505.24|502.84|505.41|503.01|505.24|502.84|0
1638534080000|2021-12-03 12:21:20|505.07|502.67|505.15|502.75|505.15|502.75|505.07|502.67|0
1638534090000|2021-12-03 12:21:30|505.41|503.01|505.24|502.84|505.5|503.1|505.15|502.75|0
1638534120000|2021-12-03 12:22:00|505.75|503.35|505.58|503.18|505.75|503.35|505.58|503.18|0
1638534130000|2021-12-03 12:22:10|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1638534140000|2021-12-03 12:22:20|505.92|503.52|505.75|503.35|505.92|503.52|505.75|503.35|0
1638534150000|2021-12-03 12:22:30|505.58|503.18|505.58|503.18|505.58|503.18|505.41|503.01|0
1638534160000|2021-12-03 12:22:40|505.5|503.1|505.75|503.35|505.75|503.35|505.5|503.1|0
1638534170000|2021-12-03 12:22:50|505.92|503.52|506.27|503.87|506.27|503.87|505.92|503.52|0
1638534180000|2021-12-03 12:23:00|506.44|504.04|505.67|503.27|506.44|504.04|505.49|503.09|0
1638534190000|2021-12-03 12:23:10|506.09|503.69|506.18|503.78|506.18|503.78|506.09|503.69|0
1638534200000|2021-12-03 12:23:20|506.44|504.04|506.09|503.69|506.44|504.04|506.09|503.69|0
1638534210000|2021-12-03 12:23:30|506.27|503.87|506.09|503.69|506.27|503.87|506.09|503.69|0
1638534220000|2021-12-03 12:23:40|506.27|503.87|506.95|504.55|506.95|504.55|506.27|503.87|0
1638534230000|2021-12-03 12:23:50|506.78|504.38|506.95|504.55|506.95|504.55|506.61|504.21|0
1638534240000|2021-12-03 12:24:00|506.78|504.38|506.09|503.69|506.78|504.38|505.92|503.52|0
1638534250000|2021-12-03 12:24:10|505.92|503.52|505.75|503.35|505.92|503.52|505.75|503.35|0
1638534260000|2021-12-03 12:24:20|505.84|503.44|505.92|503.52|505.92|503.52|505.84|503.44|0
1638534270000|2021-12-03 12:24:30|505.75|503.35|506.26|503.86|506.26|503.86|505.75|503.35|0
1638534280000|2021-12-03 12:24:40|506.18|503.78|506.09|503.69|506.18|503.78|505.92|503.52|0
1638534290000|2021-12-03 12:24:50|506.01|503.61|506.26|503.86|506.26|503.86|505.92|503.52|0
1638534300000|2021-12-03 12:25:00|506.35|503.95|505.92|503.52|506.35|503.95|505.92|503.52|0
1638534310000|2021-12-03 12:25:10|506.09|503.69|506.09|503.69|506.09|503.69|506.09|503.69|0
1638534320000|2021-12-03 12:25:20|506.18|503.78|506.09|503.69|506.18|503.78|506.09|503.69|0
1638534330000|2021-12-03 12:25:30|505.92|503.52|506.18|503.78|506.18|503.78|505.92|503.52|0
1638534340000|2021-12-03 12:25:40|506.26|503.86|505.83|503.43|506.26|503.86|505.83|503.43|0
1638534350000|2021-12-03 12:25:50|505.92|503.52|506.09|503.69|506.26|503.86|505.92|503.52|0
1638534360000|2021-12-03 12:26:00|506.26|503.86|505.92|503.52|506.26|503.86|505.92|503.52|0
1638534370000|2021-12-03 12:26:10|506.09|503.69|506.43|504.03|506.43|504.03|506.09|503.69|0
1638534380000|2021-12-03 12:26:20|506.26|503.86|506.43|504.03|506.43|504.03|506.26|503.86|0
1638534390000|2021-12-03 12:26:30|506.26|503.86|506.26|503.86|506.26|503.86|506.26|503.86|0
1638534400000|2021-12-03 12:26:40|506.09|503.69|506.26|503.86|506.26|503.86|506.09|503.69|0
1638534410000|2021-12-03 12:26:50|506.09|503.69|506.09|503.69|506.09|503.69|506.09|503.69|0
1638534420000|2021-12-03 12:27:00|506.26|503.86|506.43|504.03|506.43|504.03|506.26|503.86|0
1638534430000|2021-12-03 12:27:10|506.26|503.86|506.43|504.03|506.43|504.03|506.26|503.86|0
1638534440000|2021-12-03 12:27:20|506.6|504.2|506.09|503.69|506.6|504.2|506.09|503.69|0
1638534450000|2021-12-03 12:27:30|505.92|503.52|506.09|503.69|506.09|503.69|505.92|503.52|0
1638534460000|2021-12-03 12:27:40|506.26|503.86|505.58|503.18|506.26|503.86|505.58|503.18|0
1638534470000|2021-12-03 12:27:50|505.92|503.52|505.83|503.43|506.17|503.77|505.83|503.43|0
1638534480000|2021-12-03 12:28:00|505.92|503.52|506.09|503.69|506.17|503.77|505.92|503.52|0
1638534490000|2021-12-03 12:28:10|506.26|503.86|506.09|503.69|506.26|503.86|506.09|503.69|0
1638534500000|2021-12-03 12:28:20|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1638534510000|2021-12-03 12:28:30|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1638534520000|2021-12-03 12:28:40|505.92|503.52|506.26|503.86|506.26|503.86|505.92|503.52|0
1638534530000|2021-12-03 12:28:50|506.43|504.03|505.92|503.52|506.43|504.03|505.92|503.52|0
1638534540000|2021-12-03 12:29:00|506.09|503.69|506.09|503.69|506.09|503.69|506.09|503.69|0
1638534550000|2021-12-03 12:29:10|506|503.6|506|503.6|506|503.6|506|503.6|0
1638534560000|2021-12-03 12:29:20|506.09|503.69|505.92|503.52|506.09|503.69|505.92|503.52|0
1638534570000|2021-12-03 12:29:30|505.75|503.35|505.92|503.52|505.92|503.52|505.75|503.35|0
1638534580000|2021-12-03 12:29:40|506.09|503.69|506.26|503.86|506.26|503.86|506.09|503.69|0
1638534590000|2021-12-03 12:29:50|506.43|504.03|506.43|504.03|506.43|504.03|506.43|504.03|0
1638534600000|2021-12-03 12:30:00|506.6|504.2|506.6|504.2|506.6|504.2|506.6|504.2|0
1638534610000|2021-12-03 12:30:10|506.43|504.03|506.43|504.03|506.43|504.03|506.43|504.03|0
1638534620000|2021-12-03 12:30:20|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1638534630000|2021-12-03 12:30:30|506.09|503.69|506.26|503.86|506.26|503.86|506.09|503.69|0
1638534660000|2021-12-03 12:31:00|506.09|503.69|506.09|503.69|506.09|503.69|506.09|503.69|0
1638534670000|2021-12-03 12:31:10|506.26|503.86|506.26|503.86|506.26|503.86|506.26|503.86|0
1638534680000|2021-12-03 12:31:20|506.09|503.69|506.26|503.86|506.26|503.86|506.09|503.69|0
1638534690000|2021-12-03 12:31:30|506.6|504.2|506.85|504.45|506.85|504.45|506.6|504.2|0
1638534700000|2021-12-03 12:31:40|506.94|504.54|506.94|504.54|507.11|504.71|506.94|504.54|0
1638534730000|2021-12-03 12:32:10|507.11|504.71|506.77|504.37|507.11|504.71|506.77|504.37|0
1638534750000|2021-12-03 12:32:30|506.94|504.54|506.94|504.54|506.94|504.54|506.94|504.54|0
1638534760000|2021-12-03 12:32:40|507.28|504.88|506.94|504.54|507.28|504.88|506.94|504.54|0
1638534770000|2021-12-03 12:32:50|506.77|504.37|506.77|504.37|506.77|504.37|506.77|504.37|0
1638534780000|2021-12-03 12:33:00|506.94|504.54|506.77|504.37|506.94|504.54|506.77|504.37|0
1638534790000|2021-12-03 12:33:10|506.6|504.2|506.6|504.2|506.6|504.2|506.6|504.2|0
1638534800000|2021-12-03 12:33:20|506.43|504.03|506.6|504.2|506.6|504.2|506.43|504.03|0
1638534810000|2021-12-03 12:33:30|506.51|504.11|506.43|504.03|506.6|504.2|506.43|504.03|0
1638534820000|2021-12-03 12:33:40|506.51|504.11|506.6|504.2|506.77|504.37|506.51|504.11|0
1638534830000|2021-12-03 12:33:50|506.68|504.28|506.77|504.37|506.77|504.37|506.68|504.28|0
1638534840000|2021-12-03 12:34:00|506.94|504.54|506.94|504.54|506.94|504.54|506.94|504.54|0
1638534850000|2021-12-03 12:34:10|507.11|504.71|507.45|505.05|507.62|505.22|507.11|504.71|0
1638534860000|2021-12-03 12:34:20|507.8|505.4|507.62|505.22|507.8|505.4|507.62|505.22|0
1638534870000|2021-12-03 12:34:30|507.45|505.05|507.62|505.22|507.62|505.22|507.45|505.05|0
1638534880000|2021-12-03 12:34:40|507.8|505.4|507.62|505.22|507.8|505.4|507.62|505.22|0
1638534890000|2021-12-03 12:34:50|507.28|504.88|507.45|505.05|507.45|505.05|507.28|504.88|0
1638534900000|2021-12-03 12:35:00|507.62|505.22|507.71|505.31|507.8|505.4|507.62|505.22|0
1638534910000|2021-12-03 12:35:10|507.8|505.4|507.45|505.05|507.8|505.4|507.45|505.05|0
1638534920000|2021-12-03 12:35:20|507.54|505.14|507.62|505.22|507.62|505.22|507.54|505.14|0
1638534930000|2021-12-03 12:35:30|507.79|505.39|507.62|505.22|507.79|505.39|507.62|505.22|0
1638534940000|2021-12-03 12:35:40|507.79|505.39|507.79|505.39|507.79|505.39|507.79|505.39|0
1638534950000|2021-12-03 12:35:50|507.62|505.22|507.62|505.22|507.62|505.22|507.45|505.05|0
1638534960000|2021-12-03 12:36:00|507.97|505.57|507.79|505.39|507.97|505.57|507.79|505.39|0
1638534970000|2021-12-03 12:36:10|507.62|505.22|507.62|505.22|507.62|505.22|507.62|505.22|0
1638534980000|2021-12-03 12:36:20|507.45|505.05|506.77|504.37|507.45|505.05|506.77|504.37|0
1638534990000|2021-12-03 12:36:30|506.94|504.54|506.94|504.54|506.94|504.54|506.85|504.45|0
1638535000000|2021-12-03 12:36:40|506.77|504.37|506.85|504.45|506.85|504.45|506.77|504.37|0
1638535010000|2021-12-03 12:36:50|506.94|504.54|507.11|504.71|507.11|504.71|506.94|504.54|0
1638535020000|2021-12-03 12:37:00|507.53|505.13|507.28|504.88|507.53|505.13|507.28|504.88|0
1638535030000|2021-12-03 12:37:10|507.11|504.71|507.28|504.88|507.28|504.88|507.11|504.71|0
1638535040000|2021-12-03 12:37:20|507.11|504.71|507.02|504.62|507.11|504.71|507.02|504.62|0
1638535050000|2021-12-03 12:37:30|507.11|504.71|506.94|504.54|507.11|504.71|506.94|504.54|0
1638535060000|2021-12-03 12:37:40|506.85|504.45|506.77|504.37|506.85|504.45|506.77|504.37|0
1638535070000|2021-12-03 12:37:50|506.85|504.45|506.85|504.45|506.85|504.45|506.85|504.45|0
1638535080000|2021-12-03 12:38:00|506.77|504.37|506.94|504.54|506.94|504.54|506.77|504.37|0
1638535110000|2021-12-03 12:38:30|507.11|504.71|506.6|504.2|507.11|504.71|506.6|504.2|0
1638535120000|2021-12-03 12:38:40|506.43|504.03|506.43|504.03|506.6|504.2|506.43|504.03|0
1638535130000|2021-12-03 12:38:50|506.51|504.11|506.43|504.03|506.6|504.2|506.43|504.03|0
1638535140000|2021-12-03 12:39:00|506.6|504.2|506.6|504.2|506.6|504.2|506.43|504.03|0
1638535170000|2021-12-03 12:39:30|506.77|504.37|506.77|504.37|506.77|504.37|506.77|504.37|0
1638535180000|2021-12-03 12:39:40|506.6|504.2|506.43|504.03|506.6|504.2|506.43|504.03|0
1638535190000|2021-12-03 12:39:50|506.6|504.2|506.6|504.2|506.6|504.2|506.6|504.2|0
1638535200000|2021-12-03 12:40:00|506.77|504.37|506.77|504.37|506.77|504.37|506.77|504.37|0
1638535210000|2021-12-03 12:40:10|506.6|504.2|506.77|504.37|506.77|504.37|506.6|504.2|0
1638535220000|2021-12-03 12:40:20|506.6|504.2|506.6|504.2|506.6|504.2|506.6|504.2|0
1638535230000|2021-12-03 12:40:30|506.77|504.37|506.94|504.54|506.94|504.54|506.77|504.37|0
1638535240000|2021-12-03 12:40:40|506.77|504.37|507.11|504.71|507.11|504.71|506.77|504.37|0
1638535250000|2021-12-03 12:40:50|507.28|504.88|507.45|505.05|507.45|505.05|507.19|504.79|0
1638535260000|2021-12-03 12:41:00|507.28|504.88|507.28|504.88|507.28|504.88|507.28|504.88|0
1638535270000|2021-12-03 12:41:10|507.45|505.05|507.45|505.05|507.45|505.05|507.28|504.88|0
1638535280000|2021-12-03 12:41:20|507.11|504.71|507.11|504.71|507.11|504.71|507.11|504.71|0
1638535290000|2021-12-03 12:41:30|507.19|504.79|507.28|504.88|507.28|504.88|507.19|504.79|0
1638535300000|2021-12-03 12:41:40|507.45|505.05|507.45|505.05|507.45|505.05|507.45|505.05|0
1638535310000|2021-12-03 12:41:50|507.28|504.88|506.94|504.54|507.28|504.88|506.94|504.54|0
1638535320000|2021-12-03 12:42:00|507.11|504.71|507.02|504.62|507.11|504.71|507.02|504.62|0
1638535330000|2021-12-03 12:42:10|506.94|504.54|507.11|504.71|507.11|504.71|506.94|504.54|0
1638535340000|2021-12-03 12:42:20|506.77|504.37|506.77|504.37|506.77|504.37|506.77|504.37|0
1638535380000|2021-12-03 12:43:00|506.6|504.2|506.43|504.03|506.6|504.2|506.43|504.03|0
1638535400000|2021-12-03 12:43:20|506.6|504.2|506.6|504.2|506.6|504.2|506.6|504.2|0
1638535420000|2021-12-03 12:43:40|506.42|504.02|506.42|504.02|506.42|504.02|506.42|504.02|0
1638535440000|2021-12-03 12:44:00|506.25|503.85|506.42|504.02|506.42|504.02|506.25|503.85|0
1638535450000|2021-12-03 12:44:10|506.51|504.11|506.6|504.2|506.6|504.2|506.42|504.02|0
1638535480000|2021-12-03 12:44:40|506.77|504.37|506.77|504.37|506.77|504.37|506.77|504.37|0
1638535500000|2021-12-03 12:45:00|506.25|503.85|506.59|504.19|506.59|504.19|506.25|503.85|0
1638535510000|2021-12-03 12:45:10|506.51|504.11|507.11|504.71|507.11|504.71|506.51|504.11|0
1638535520000|2021-12-03 12:45:20|506.94|504.54|507.11|504.71|507.11|504.71|506.94|504.54|0
1638535540000|2021-12-03 12:45:40|507.62|505.22|507.62|505.22|507.79|505.39|507.62|505.22|0
1638535550000|2021-12-03 12:45:50|507.45|505.05|507.62|505.22|507.62|505.22|507.28|504.88|0
1638535560000|2021-12-03 12:46:00|507.53|505.13|507.45|505.05|507.53|505.13|507.45|505.05|0
1638535570000|2021-12-03 12:46:10|507.96|505.56|507.96|505.56|508.13|505.73|507.96|505.56|0
1638535580000|2021-12-03 12:46:20|508.13|505.73|508.3|505.9|508.3|505.9|508.13|505.73|0
1638535590000|2021-12-03 12:46:30|508.64|506.24|508.64|506.24|508.64|506.24|508.47|506.07|0
1638535600000|2021-12-03 12:46:40|508.13|505.73|508.64|506.24|508.64|506.24|508.13|505.73|0
1638535610000|2021-12-03 12:46:50|508.47|506.07|508.64|506.24|508.64|506.24|508.47|506.07|0
1638535620000|2021-12-03 12:47:00|508.47|506.07|508.64|506.24|508.64|506.24|508.47|506.07|0
1638535630000|2021-12-03 12:47:10|508.47|506.07|508.81|506.41|508.81|506.41|508.3|505.9|0
1638535640000|2021-12-03 12:47:20|508.98|506.58|511.1|508.7|511.1|508.7|508.81|506.41|0
1638535650000|2021-12-03 12:47:30|508.72|506.32|508.55|506.15|508.72|506.32|508.55|506.15|0
1638535660000|2021-12-03 12:47:40|508.63|506.23|508.55|506.15|508.63|506.23|508.55|506.15|0
1638535670000|2021-12-03 12:47:50|508.72|506.32|508.72|506.32|508.72|506.32|508.72|506.32|0
1638535680000|2021-12-03 12:48:00|508.8|506.4|508.72|506.32|508.8|506.4|508.72|506.32|0
1638535690000|2021-12-03 12:48:10|508.55|506.15|508.55|506.15|508.55|506.15|508.55|506.15|0
1638535700000|2021-12-03 12:48:20|508.38|505.98|508.72|506.32|508.72|506.32|508.38|505.98|0
1638535710000|2021-12-03 12:48:30|508.63|506.23|508.72|506.32|508.72|506.32|508.63|506.23|0
1638535720000|2021-12-03 12:48:40|508.8|506.4|509.06|506.66|509.06|506.66|508.8|506.4|0
1638535730000|2021-12-03 12:48:50|508.89|506.49|508.89|506.49|508.97|506.57|508.89|506.49|0
1638535740000|2021-12-03 12:49:00|509.06|506.66|509.06|506.66|509.23|506.83|509.06|506.66|0
1638535760000|2021-12-03 12:49:20|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1638535770000|2021-12-03 12:49:30|508.89|506.49|508.72|506.32|508.89|506.49|508.72|506.32|0
1638535780000|2021-12-03 12:49:40|508.89|506.49|508.89|506.49|508.89|506.49|508.89|506.49|0
1638535790000|2021-12-03 12:49:50|509.06|506.66|509.4|507|509.4|507|509.06|506.66|0
1638535800000|2021-12-03 12:50:00|509.23|506.83|509.4|507|509.4|507|509.23|506.83|0
1638535810000|2021-12-03 12:50:10|509.57|507.17|509.4|507|509.57|507.17|509.4|507|0
1638535820000|2021-12-03 12:50:20|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1638535830000|2021-12-03 12:50:30|509.65|507.25|509.74|507.34|509.91|507.51|509.65|507.25|0
1638535840000|2021-12-03 12:50:40|509.83|507.43|509.74|507.34|509.83|507.43|509.74|507.34|0
1638535850000|2021-12-03 12:50:50|509.57|507.17|509.74|507.34|509.74|507.34|509.57|507.17|0
1638535860000|2021-12-03 12:51:00|509.57|507.17|509.23|506.83|509.57|507.17|509.23|506.83|0
1638535870000|2021-12-03 12:51:10|509.06|506.66|509.4|507|509.4|507|509.06|506.66|0
1638535880000|2021-12-03 12:51:20|509.57|507.17|509.4|507|509.57|507.17|509.4|507|0
1638535890000|2021-12-03 12:51:30|509.57|507.17|509.4|507|509.57|507.17|509.4|507|0
1638535900000|2021-12-03 12:51:40|509.48|507.08|509.4|507|509.48|507.08|509.4|507|0
1638535910000|2021-12-03 12:51:50|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1638535930000|2021-12-03 12:52:10|509.74|507.34|509.91|507.51|509.91|507.51|509.74|507.34|0
1638535940000|2021-12-03 12:52:20|509.74|507.34|509.74|507.34|509.74|507.34|509.74|507.34|0
1638535950000|2021-12-03 12:52:30|509.91|507.51|509.82|507.42|509.91|507.51|509.74|507.34|0
1638535960000|2021-12-03 12:52:40|509.74|507.34|509.74|507.34|509.91|507.51|509.74|507.34|0
1638535970000|2021-12-03 12:52:50|509.57|507.17|509.23|506.83|509.57|507.17|509.06|506.66|0
1638535980000|2021-12-03 12:53:00|509.4|507|509.57|507.17|509.57|507.17|509.4|507|0
1638535990000|2021-12-03 12:53:10|509.74|507.34|509.57|507.17|509.74|507.34|509.57|507.17|0
1638536000000|2021-12-03 12:53:20|509.4|507|509.4|507|509.4|507|509.4|507|0
1638536010000|2021-12-03 12:53:30|509.48|507.08|509.48|507.08|509.48|507.08|509.48|507.08|0
1638536020000|2021-12-03 12:53:40|509.4|507|509.4|507|509.57|507.17|509.4|507|0
1638536030000|2021-12-03 12:53:50|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1638536040000|2021-12-03 12:54:00|509.4|507|509.4|507|509.4|507|509.4|507|0
1638536050000|2021-12-03 12:54:10|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1638536060000|2021-12-03 12:54:20|509.4|507|509.4|507|509.4|507|509.4|507|0
1638536080000|2021-12-03 12:54:40|509.23|506.83|509.06|506.66|509.23|506.83|509.06|506.66|0
1638536090000|2021-12-03 12:54:50|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1638536110000|2021-12-03 12:55:10|509.06|506.66|509.06|506.66|509.23|506.83|509.06|506.66|0
1638536120000|2021-12-03 12:55:20|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1638536130000|2021-12-03 12:55:30|508.54|506.14|508.54|506.14|508.71|506.31|508.54|506.14|0
1638536140000|2021-12-03 12:55:40|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1638536150000|2021-12-03 12:55:50|508.37|505.97|508.2|505.8|508.37|505.97|508.2|505.8|0
1638536160000|2021-12-03 12:56:00|508.37|505.97|508.37|505.97|508.37|505.97|508.28|505.88|0
1638536170000|2021-12-03 12:56:10|508.2|505.8|507.86|505.46|508.28|505.88|507.86|505.46|0
1638536180000|2021-12-03 12:56:20|508.03|505.63|508.2|505.8|508.2|505.8|508.03|505.63|0
1638536190000|2021-12-03 12:56:30|508.03|505.63|508.03|505.63|508.03|505.63|507.86|505.46|0
1638536200000|2021-12-03 12:56:40|507.94|505.54|507.86|505.46|508.03|505.63|507.86|505.46|0
1638536220000|2021-12-03 12:57:00|508.03|505.63|507.86|505.46|508.03|505.63|507.86|505.46|0
1638536230000|2021-12-03 12:57:10|508.03|505.63|507.86|505.46|508.03|505.63|507.69|505.29|0
1638536240000|2021-12-03 12:57:20|507.69|505.29|507.86|505.46|507.86|505.46|507.69|505.29|0
1638536250000|2021-12-03 12:57:30|508.03|505.63|508.03|505.63|508.03|505.63|508.03|505.63|0
1638536260000|2021-12-03 12:57:40|507.69|505.29|507.86|505.46|507.86|505.46|507.69|505.29|0
1638536270000|2021-12-03 12:57:50|507.52|505.12|507.52|505.12|507.52|505.12|507.52|505.12|0
1638536280000|2021-12-03 12:58:00|507.6|505.2|507.86|505.46|507.86|505.46|507.6|505.2|0
1638536290000|2021-12-03 12:58:10|507.69|505.29|507.52|505.12|507.69|505.29|507.52|505.12|0
1638536300000|2021-12-03 12:58:20|507.35|504.95|507.52|505.12|507.69|505.29|507.35|504.95|0
1638536310000|2021-12-03 12:58:30|507.69|505.29|507.77|505.37|507.86|505.46|507.69|505.29|0
1638536320000|2021-12-03 12:58:40|507.69|505.29|507.86|505.46|507.86|505.46|507.69|505.29|0
1638536330000|2021-12-03 12:58:50|508.03|505.63|508.37|505.97|508.37|505.97|508.03|505.63|0
1638536340000|2021-12-03 12:59:00|508.54|506.14|508.54|506.14|508.54|506.14|508.54|506.14|0
1638536350000|2021-12-03 12:59:10|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1638536360000|2021-12-03 12:59:20|508.54|506.14|508.54|506.14|508.54|506.14|508.54|506.14|0
1638536390000|2021-12-03 12:59:50|508.37|505.97|508.37|505.97|508.37|505.97|508.37|505.97|0
1638536400000|2021-12-03 13:00:00|508.54|506.14|508.2|505.8|508.88|506.48|508.2|505.8|0
1638536410000|2021-12-03 13:00:10|507.86|505.46|508.03|505.63|508.2|505.8|507.86|505.46|0
1638536420000|2021-12-03 13:00:20|508.2|505.8|508.54|506.14|508.54|506.14|508.2|505.8|0
1638536430000|2021-12-03 13:00:30|508.71|506.31|508.54|506.14|508.71|506.31|508.37|505.97|0
1638536440000|2021-12-03 13:00:40|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1638536450000|2021-12-03 13:00:50|508.79|506.39|508.71|506.31|508.88|506.48|508.71|506.31|0
1638536460000|2021-12-03 13:01:00|508.88|506.48|508.88|506.48|509.22|506.82|508.88|506.48|0
1638536470000|2021-12-03 13:01:10|508.71|506.31|509.05|506.65|509.05|506.65|508.71|506.31|0
1638536480000|2021-12-03 13:01:20|508.88|506.48|508.54|506.14|508.88|506.48|508.54|506.14|0
1638536490000|2021-12-03 13:01:30|508.71|506.31|508.79|506.39|508.88|506.48|508.71|506.31|0
1638536500000|2021-12-03 13:01:40|508.88|506.48|508.71|506.31|509.05|506.65|508.71|506.31|0
1638536510000|2021-12-03 13:01:50|508.88|506.48|508.71|506.31|508.88|506.48|508.71|506.31|0
1638536520000|2021-12-03 13:02:00|508.79|506.39|508.88|506.48|508.88|506.48|508.71|506.31|0
1638536530000|2021-12-03 13:02:10|508.71|506.31|508.88|506.48|508.88|506.48|508.71|506.31|0
1638536540000|2021-12-03 13:02:20|509.05|506.65|508.88|506.48|509.05|506.65|508.88|506.48|0
1638536550000|2021-12-03 13:02:30|509.05|506.65|509.05|506.65|509.22|506.82|509.05|506.65|0
1638536560000|2021-12-03 13:02:40|508.71|506.31|508.88|506.48|508.88|506.48|508.71|506.31|0
1638536570000|2021-12-03 13:02:50|509.05|506.65|509.05|506.65|509.05|506.65|508.88|506.48|0
1638536580000|2021-12-03 13:03:00|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1638536590000|2021-12-03 13:03:10|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1638536600000|2021-12-03 13:03:20|509.22|506.82|509.22|506.82|509.22|506.82|509.13|506.73|0
1638536610000|2021-12-03 13:03:30|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1638536620000|2021-12-03 13:03:40|509.56|507.16|509.56|507.16|509.56|507.16|509.56|507.16|0
1638536630000|2021-12-03 13:03:50|509.39|506.99|509.56|507.16|509.56|507.16|509.39|506.99|0
1638536640000|2021-12-03 13:04:00|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1638536650000|2021-12-03 13:04:10|509.56|507.16|509.74|507.34|509.74|507.34|509.56|507.16|0
1638536660000|2021-12-03 13:04:20|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1638536670000|2021-12-03 13:04:30|510.08|507.68|510.08|507.68|510.08|507.68|510.08|507.68|0
1638536680000|2021-12-03 13:04:40|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1638536690000|2021-12-03 13:04:50|510.08|507.68|510.08|507.68|510.08|507.68|510.08|507.68|0
1638536710000|2021-12-03 13:05:10|509.74|507.34|509.91|507.51|509.91|507.51|509.74|507.34|0
1638536720000|2021-12-03 13:05:20|510.08|507.68|510.25|507.85|510.25|507.85|510.08|507.68|0
1638536730000|2021-12-03 13:05:30|510.08|507.68|510.25|507.85|510.25|507.85|510.08|507.68|0
1638536740000|2021-12-03 13:05:40|510.42|508.02|510.25|507.85|510.42|508.02|510.08|507.68|0
1638536750000|2021-12-03 13:05:50|510.08|507.68|510.25|507.85|510.25|507.85|509.91|507.51|0
1638536760000|2021-12-03 13:06:00|510.08|507.68|510.25|507.85|510.25|507.85|510.08|507.68|0
1638536770000|2021-12-03 13:06:10|510.42|508.02|510.42|508.02|510.42|508.02|510.25|507.85|0
1638536780000|2021-12-03 13:06:20|510.59|508.19|510.93|508.53|510.93|508.53|510.59|508.19|0
1638536790000|2021-12-03 13:06:30|511.28|508.88|511.28|508.88|511.45|509.05|511.28|508.88|0
1638536800000|2021-12-03 13:06:40|511.1|508.7|511.28|508.88|511.28|508.88|511.1|508.7|0
1638536810000|2021-12-03 13:06:50|511.62|509.22|511.45|509.05|511.62|509.22|511.45|509.05|0
1638536820000|2021-12-03 13:07:00|511.62|509.22|512.3|509.9|512.3|509.9|511.62|509.22|0
1638536830000|2021-12-03 13:07:10|512.48|510.08|512.65|510.25|512.65|510.25|512.48|510.08|0
1638536840000|2021-12-03 13:07:20|512.82|510.42|512.99|510.59|512.99|510.59|512.82|510.42|0
1638536850000|2021-12-03 13:07:30|512.65|510.25|512.48|510.08|512.65|510.25|512.48|510.08|0
1638536860000|2021-12-03 13:07:40|512.65|510.25|512.65|510.25|512.82|510.42|512.65|510.25|0
1638536870000|2021-12-03 13:07:50|512.47|510.07|512.99|510.59|512.99|510.59|512.3|509.9|0
1638536880000|2021-12-03 13:08:00|513.16|510.76|513.33|510.93|513.5|511.1|513.16|510.76|0
1638536890000|2021-12-03 13:08:10|513.68|511.28|513.33|510.93|513.85|511.45|513.33|510.93|0
1638536900000|2021-12-03 13:08:20|513.16|510.76|513.33|510.93|513.33|510.93|512.99|510.59|0
1638536910000|2021-12-03 13:08:30|513.16|510.76|512.99|510.59|513.16|510.76|512.99|510.59|0
1638536920000|2021-12-03 13:08:40|513.16|510.76|513.33|510.93|513.5|511.1|513.16|510.76|0
1638536930000|2021-12-03 13:08:50|513.5|511.1|513.68|511.28|513.85|511.45|513.5|511.1|0
1638536940000|2021-12-03 13:09:00|513.85|511.45|513.5|511.1|513.85|511.45|513.5|511.1|0
1638536950000|2021-12-03 13:09:10|512.99|510.59|512.99|510.59|513.16|510.76|512.99|510.59|0
1638536960000|2021-12-03 13:09:20|512.82|510.42|512.65|510.25|512.82|510.42|512.47|510.07|0
1638536970000|2021-12-03 13:09:30|512.47|510.07|512.65|510.25|512.65|510.25|512.47|510.07|0
1638536980000|2021-12-03 13:09:40|512.47|510.07|513.16|510.76|513.16|510.76|512.47|510.07|0
1638536990000|2021-12-03 13:09:50|513.33|510.93|513.33|510.93|513.33|510.93|513.33|510.93|0
1638537000000|2021-12-03 13:10:00|512.99|510.59|513.5|511.1|513.5|511.1|512.99|510.59|0
1638537010000|2021-12-03 13:10:10|513.33|510.93|513.33|510.93|513.5|511.1|513.33|510.93|0
1638537020000|2021-12-03 13:10:20|513.16|510.76|513.5|511.1|513.5|511.1|513.16|510.76|0
1638537030000|2021-12-03 13:10:30|513.33|510.93|513.33|510.93|513.5|511.1|513.33|510.93|0
1638537040000|2021-12-03 13:10:40|513.16|510.76|512.99|510.59|513.16|510.76|512.99|510.59|0
1638537050000|2021-12-03 13:10:50|513.16|510.76|513.16|510.76|513.16|510.76|513.16|510.76|0
1638537060000|2021-12-03 13:11:00|512.99|510.59|512.82|510.42|512.99|510.59|512.82|510.42|0
1638537070000|2021-12-03 13:11:10|512.99|510.59|512.47|510.07|512.99|510.59|512.47|510.07|0
1638537080000|2021-12-03 13:11:20|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1638537090000|2021-12-03 13:11:30|512.82|510.42|512.73|510.33|512.82|510.42|512.64|510.24|0
1638537100000|2021-12-03 13:11:40|512.47|510.07|512.13|509.73|512.47|510.07|512.13|509.73|0
1638537110000|2021-12-03 13:11:50|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1638537120000|2021-12-03 13:12:00|512.21|509.81|512.64|510.24|512.64|510.24|512.21|509.81|0
1638537130000|2021-12-03 13:12:10|512.47|510.07|512.3|509.9|512.47|510.07|512.3|509.9|0
1638537140000|2021-12-03 13:12:20|512.13|509.73|512.3|509.9|512.3|509.9|512.13|509.73|0
1638537150000|2021-12-03 13:12:30|512.47|510.07|512.64|510.24|512.82|510.42|512.47|510.07|0
1638537160000|2021-12-03 13:12:40|512.99|510.59|512.82|510.42|513.16|510.76|512.82|510.42|0
1638537180000|2021-12-03 13:13:00|512.64|510.24|513.16|510.76|513.16|510.76|512.64|510.24|0
1638537190000|2021-12-03 13:13:10|512.99|510.59|512.64|510.24|512.99|510.59|512.64|510.24|0
1638537200000|2021-12-03 13:13:20|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1638537210000|2021-12-03 13:13:30|512.64|510.24|512.64|510.24|512.81|510.41|512.64|510.24|0
1638537220000|2021-12-03 13:13:40|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1638537230000|2021-12-03 13:13:50|512.99|510.59|512.99|510.59|513.16|510.76|512.99|510.59|0
1638537240000|2021-12-03 13:14:00|513.33|510.93|514.02|511.62|514.02|511.62|513.33|510.93|0
1638537250000|2021-12-03 13:14:10|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1638537260000|2021-12-03 13:14:20|513.67|511.27|513.84|511.44|513.84|511.44|513.5|511.1|0
1638537270000|2021-12-03 13:14:30|514.02|511.62|514.19|511.79|514.19|511.79|514.02|511.62|0
1638537280000|2021-12-03 13:14:40|514.02|511.62|513.84|511.44|514.02|511.62|513.84|511.44|0
1638537290000|2021-12-03 13:14:50|513.67|511.27|513.67|511.27|513.67|511.27|513.5|511.1|0
1638537300000|2021-12-03 13:15:00|513.5|511.1|513.33|510.93|513.5|511.1|513.16|510.76|0
1638537310000|2021-12-03 13:15:10|513.16|510.76|513.5|511.1|513.5|511.1|512.99|510.59|0
1638537320000|2021-12-03 13:15:20|513.33|510.93|509.77|507.37|513.33|510.93|509.77|507.37|0
1638537330000|2021-12-03 13:15:30|509.94|507.54|510.29|507.89|510.29|507.89|509.94|507.54|0
1638537340000|2021-12-03 13:15:40|510.2|507.8|513|510.6|513.08|510.68|510.2|507.8|0
1638537350000|2021-12-03 13:15:50|512.83|510.43|512.83|510.43|512.83|510.43|512.66|510.26|0
1638537360000|2021-12-03 13:16:00|512.66|510.26|512.14|509.74|512.66|510.26|512.14|509.74|0
1638537370000|2021-12-03 13:16:10|511.97|509.57|512.14|509.74|512.14|509.74|511.97|509.57|0
1638537380000|2021-12-03 13:16:20|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1638537390000|2021-12-03 13:16:30|511.63|509.23|511.45|509.05|511.63|509.23|511.45|509.05|0
1638537400000|2021-12-03 13:16:40|511.28|508.88|511.45|509.05|511.45|509.05|511.28|508.88|0
1638537410000|2021-12-03 13:16:50|511.28|508.88|510.94|508.54|511.28|508.88|510.94|508.54|0
1638537420000|2021-12-03 13:17:00|510.77|508.37|510.77|508.37|510.77|508.37|510.77|508.37|0
1638537430000|2021-12-03 13:17:10|510.94|508.54|510.94|508.54|510.94|508.54|510.77|508.37|0
1638537440000|2021-12-03 13:17:20|511.11|508.71|511.28|508.88|511.28|508.88|510.94|508.54|0
1638537450000|2021-12-03 13:17:30|511.11|508.71|511.11|508.71|511.28|508.88|511.11|508.71|0
1638537460000|2021-12-03 13:17:40|510.94|508.54|510.77|508.37|510.94|508.54|510.77|508.37|0
1638537470000|2021-12-03 13:17:50|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1638537480000|2021-12-03 13:18:00|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1638537490000|2021-12-03 13:18:10|510.85|508.45|510.77|508.37|510.85|508.45|510.77|508.37|0
1638537500000|2021-12-03 13:18:20|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1638537510000|2021-12-03 13:18:30|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1638537520000|2021-12-03 13:18:40|510.6|508.2|510.08|507.68|510.6|508.2|510.08|507.68|0
1638537530000|2021-12-03 13:18:50|509.91|507.51|509.74|507.34|509.91|507.51|509.74|507.34|0
1638537540000|2021-12-03 13:19:00|509.91|507.51|509.57|507.17|509.91|507.51|509.39|506.99|0
1638537550000|2021-12-03 13:19:10|509.74|507.34|510.08|507.68|510.08|507.68|509.74|507.34|0
1638537560000|2021-12-03 13:19:20|509.91|507.51|509.57|507.17|509.91|507.51|509.57|507.17|0
1638537570000|2021-12-03 13:19:30|509.74|507.34|509.57|507.17|509.74|507.34|509.57|507.17|0
1638537580000|2021-12-03 13:19:40|509.74|507.34|509.91|507.51|509.91|507.51|509.74|507.34|0
1638537590000|2021-12-03 13:19:50|510.08|507.68|509.91|507.51|510.08|507.68|509.91|507.51|0
1638537600000|2021-12-03 13:20:00|509.74|507.34|509.74|507.34|509.74|507.34|509.74|507.34|0
1638537610000|2021-12-03 13:20:10|509.82|507.42|509.91|507.51|509.91|507.51|509.74|507.34|0
1638537620000|2021-12-03 13:20:20|509.74|507.34|509.91|507.51|509.91|507.51|509.74|507.34|0
1638537630000|2021-12-03 13:20:30|509.74|507.34|509.39|506.99|509.74|507.34|509.39|506.99|0
1638537640000|2021-12-03 13:20:40|509.22|506.82|509.39|506.99|509.39|506.99|509.22|506.82|0
1638537650000|2021-12-03 13:20:50|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1638537660000|2021-12-03 13:21:00|509.74|507.34|509.74|507.34|509.74|507.34|509.57|507.17|0
1638537670000|2021-12-03 13:21:10|509.91|507.51|509.22|506.82|509.91|507.51|509.22|506.82|0
1638537680000|2021-12-03 13:21:20|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1638537690000|2021-12-03 13:21:30|509.56|507.16|509.05|506.65|509.56|507.16|509.05|506.65|0
1638537700000|2021-12-03 13:21:40|509.22|506.82|509.39|506.99|509.39|506.99|509.22|506.82|0
1638537710000|2021-12-03 13:21:50|509.74|507.34|509.74|507.34|509.74|507.34|509.56|507.16|0
1638537720000|2021-12-03 13:22:00|509.56|507.16|509.22|506.82|509.56|507.16|509.22|506.82|0
1638537730000|2021-12-03 13:22:10|509.05|506.65|508.88|506.48|509.22|506.82|508.71|506.31|0
1638537740000|2021-12-03 13:22:20|508.54|506.14|508.88|506.48|509.05|506.65|508.54|506.14|0
1638537750000|2021-12-03 13:22:30|508.71|506.31|508.88|506.48|508.88|506.48|508.71|506.31|0
1638537770000|2021-12-03 13:22:50|509.05|506.65|508.88|506.48|509.05|506.65|508.88|506.48|0
1638537780000|2021-12-03 13:23:00|509.05|506.65|509.05|506.65|509.05|506.65|508.88|506.48|0
1638537790000|2021-12-03 13:23:10|509.22|506.82|509.05|506.65|509.22|506.82|509.05|506.65|0
1638537800000|2021-12-03 13:23:20|508.88|506.48|509.39|506.99|509.56|507.16|508.88|506.48|0
1638537810000|2021-12-03 13:23:30|509.56|507.16|509.91|507.51|509.91|507.51|509.56|507.16|0
1638537820000|2021-12-03 13:23:40|509.74|507.34|509.74|507.34|509.74|507.34|509.74|507.34|0
1638537830000|2021-12-03 13:23:50|509.73|507.33|509.91|507.51|509.91|507.51|509.73|507.33|0
1638537840000|2021-12-03 13:24:00|509.99|507.59|509.91|507.51|509.99|507.59|509.91|507.51|0
1638537850000|2021-12-03 13:24:10|509.73|507.33|509.39|506.99|509.73|507.33|509.39|506.99|0
1638537880000|2021-12-03 13:24:40|509.56|507.16|509.22|506.82|509.56|507.16|509.22|506.82|0
1638537890000|2021-12-03 13:24:50|509.39|506.99|509.39|506.99|509.39|506.99|509.22|506.82|0
1638537900000|2021-12-03 13:25:00|509.56|507.16|509.39|506.99|509.56|507.16|509.39|506.99|0
1638537910000|2021-12-03 13:25:10|509.22|506.82|509.39|506.99|509.39|506.99|509.22|506.82|0
1638537920000|2021-12-03 13:25:20|509.56|507.16|509.56|507.16|509.56|507.16|509.56|507.16|0
1638537940000|2021-12-03 13:25:40|509.73|507.33|510.08|507.68|510.08|507.68|509.73|507.33|0
1638537950000|2021-12-03 13:25:50|510.25|507.85|510.59|508.19|510.59|508.19|510.25|507.85|0
1638537960000|2021-12-03 13:26:00|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1638537970000|2021-12-03 13:26:10|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1638537980000|2021-12-03 13:26:20|510.42|508.02|510.42|508.02|510.59|508.19|510.42|508.02|0
1638537990000|2021-12-03 13:26:30|510.59|508.19|510.76|508.36|510.93|508.53|510.59|508.19|0
1638538000000|2021-12-03 13:26:40|510.93|508.53|511.28|508.88|511.28|508.88|510.93|508.53|0
1638538010000|2021-12-03 13:26:50|511.45|509.05|511.45|509.05|511.45|509.05|511.28|508.88|0
1638538020000|2021-12-03 13:27:00|511.02|508.62|511.62|509.22|511.62|509.22|511.02|508.62|0
1638538030000|2021-12-03 13:27:10|510.93|508.53|511.45|509.05|511.45|509.05|510.93|508.53|0
1638538040000|2021-12-03 13:27:20|511.7|509.3|511.62|509.22|511.7|509.3|511.45|509.05|0
1638538050000|2021-12-03 13:27:30|511.45|509.05|511.7|509.3|511.7|509.3|511.02|508.62|0
1638538060000|2021-12-03 13:27:40|512.14|509.74|512.31|509.91|512.31|509.91|512.05|509.65|0
1638538070000|2021-12-03 13:27:50|512.14|509.74|512.48|510.08|512.56|510.16|512.14|509.74|0
1638538080000|2021-12-03 13:28:00|512.56|510.16|511.53|509.13|512.56|510.16|511.53|509.13|0
1638538090000|2021-12-03 13:28:10|512.22|509.82|511.96|509.56|512.39|509.99|511.96|509.56|0
1638538100000|2021-12-03 13:28:20|512.13|509.73|511.87|509.47|512.13|509.73|511.87|509.47|0
1638538110000|2021-12-03 13:28:30|511.79|509.39|511.7|509.3|511.79|509.39|511.7|509.3|0
1638538120000|2021-12-03 13:28:40|511.53|509.13|511.7|509.3|511.87|509.47|511.53|509.13|0
1638538130000|2021-12-03 13:28:50|511.02|508.62|511.53|509.13|511.53|509.13|511.02|508.62|0
1638538140000|2021-12-03 13:29:00|511.28|508.88|510.84|508.44|511.28|508.88|510.84|508.44|0
1638538150000|2021-12-03 13:29:10|510.33|507.93|510.16|507.76|510.33|507.93|510.16|507.76|0
1638538160000|2021-12-03 13:29:20|510.07|507.67|510.16|507.76|510.25|507.85|510.07|507.67|0
1638538170000|2021-12-03 13:29:30|510.07|507.67|510.93|508.53|510.93|508.53|510.07|507.67|0
1638538180000|2021-12-03 13:29:40|511.1|508.7|511.19|508.79|511.36|508.96|511.1|508.7|0
1638538190000|2021-12-03 13:29:50|510.93|508.53|510.5|508.1|510.93|508.53|510.07|507.67|0
1638538200000|2021-12-03 13:30:00|510.59|508.19|511.53|509.13|512.31|509.91|510.59|508.19|0
1638538210000|2021-12-03 13:30:10|512.39|509.99|509.9|507.5|512.39|509.99|509.9|507.5|0
1638538220000|2021-12-03 13:30:20|509.64|507.24|510.76|508.36|511.79|509.39|509.64|507.24|0
1638538230000|2021-12-03 13:30:30|512.48|510.08|510.07|507.67|512.48|510.08|510.07|507.67|0
1638538240000|2021-12-03 13:30:40|510.16|507.76|509.56|507.16|510.5|508.1|509.56|507.16|0
1638538250000|2021-12-03 13:30:50|509.81|507.41|509.81|507.41|509.81|507.41|509.22|506.82|0
1638538260000|2021-12-03 13:31:00|510.67|508.27|511.36|508.96|511.36|508.96|510.67|508.27|0
1638538270000|2021-12-03 13:31:10|511.53|509.13|513.85|511.45|513.85|511.45|511.53|509.13|0
1638538280000|2021-12-03 13:31:20|514.62|512.22|517.55|515.15|517.55|515.15|514.62|512.22|0
1638538290000|2021-12-03 13:31:30|516.69|514.29|516.52|514.12|516.69|514.29|516.44|514.04|0
1638538300000|2021-12-03 13:31:40|516.61|514.21|516.17|513.77|517.13|514.73|515.92|513.52|0
1638538310000|2021-12-03 13:31:50|516.78|514.38|516.78|514.38|517.13|514.73|516.26|513.86|0
1638538320000|2021-12-03 13:32:00|516.44|514.04|517.64|515.24|517.64|515.24|516.44|514.04|0
1638538330000|2021-12-03 13:32:10|518.85|516.45|519.11|516.71|519.2|516.8|518.85|516.45|0
1638538340000|2021-12-03 13:32:20|518.68|516.28|519.89|517.49|519.89|517.49|518.51|516.11|0
1638538350000|2021-12-03 13:32:30|519.54|517.14|520.75|518.35|520.75|518.35|519.54|517.14|0
1638538360000|2021-12-03 13:32:40|521.1|518.7|519.8|517.4|521.1|518.7|519.54|517.14|0
1638538370000|2021-12-03 13:32:50|522.74|520.34|518.33|515.93|522.74|520.34|518.33|515.93|0
1638538380000|2021-12-03 13:33:00|518.16|515.76|518.16|515.76|518.33|515.93|517.72|515.32|0
1638538390000|2021-12-03 13:33:10|517.29|514.89|516.78|514.38|517.29|514.89|516.78|514.38|0
1638538400000|2021-12-03 13:33:20|516.95|514.55|516.43|514.03|516.95|514.55|516.43|514.03|0
1638538410000|2021-12-03 13:33:30|517.12|514.72|517.29|514.89|517.29|514.89|516.95|514.55|0
1638538420000|2021-12-03 13:33:40|517.12|514.72|516.78|514.38|517.47|515.07|516.6|514.2|0
1638538430000|2021-12-03 13:33:50|516.09|513.69|516.43|514.03|516.43|514.03|515.65|513.25|0
1638538440000|2021-12-03 13:34:00|516.95|514.55|517.29|514.89|517.64|515.24|516.95|514.55|0
1638538450000|2021-12-03 13:34:10|516.95|514.55|515.74|513.34|516.95|514.55|515.74|513.34|0
1638538460000|2021-12-03 13:34:20|515.4|513|514.71|512.31|515.4|513|514.71|512.31|0
1638538470000|2021-12-03 13:34:30|514.44|512.04|514.53|512.13|514.71|512.31|514.44|512.04|0
1638538480000|2021-12-03 13:34:40|514.19|511.79|514.19|511.79|514.19|511.79|514.1|511.7|0
1638538490000|2021-12-03 13:34:50|514.36|511.96|514.71|512.31|515.22|512.82|514.36|511.96|0
1638538500000|2021-12-03 13:35:00|514.02|511.62|514.19|511.79|514.19|511.79|514.02|511.62|0
1638538510000|2021-12-03 13:35:10|514.88|512.48|514.19|511.79|514.88|512.48|514.1|511.7|0
1638538520000|2021-12-03 13:35:20|514.36|511.96|514.53|512.13|514.53|512.13|514.19|511.79|0
1638538530000|2021-12-03 13:35:30|514.71|512.31|515.4|513|515.4|513|514.71|512.31|0
1638538540000|2021-12-03 13:35:40|515.91|513.51|515.57|513.17|515.91|513.51|515.57|513.17|0
1638538550000|2021-12-03 13:35:50|515.74|513.34|515.91|513.51|516.08|513.68|515.74|513.34|0
1638538560000|2021-12-03 13:36:00|515.65|513.25|517.47|515.07|517.47|515.07|515.65|513.25|0
1638538570000|2021-12-03 13:36:10|517.12|514.72|517.29|514.89|517.29|514.89|517.12|514.72|0
1638538580000|2021-12-03 13:36:20|517.12|514.72|517.47|515.07|517.47|515.07|516.77|514.37|0
1638538590000|2021-12-03 13:36:30|517.2|514.8|517.81|515.41|517.81|515.41|517.2|514.8|0
1638538600000|2021-12-03 13:36:40|517.98|515.58|518.16|515.76|518.33|515.93|517.98|515.58|0
1638538610000|2021-12-03 13:36:50|517.98|515.58|517.29|514.89|517.98|515.58|517.29|514.89|0
1638538620000|2021-12-03 13:37:00|517.81|515.41|516.77|514.37|517.81|515.41|516.77|514.37|0
1638538630000|2021-12-03 13:37:10|516.6|514.2|517.12|514.72|517.12|514.72|516.6|514.2|0
1638538640000|2021-12-03 13:37:20|516.95|514.55|517.29|514.89|517.64|515.24|516.95|514.55|0
1638538650000|2021-12-03 13:37:30|517.46|515.06|517.12|514.72|517.46|515.06|517.03|514.63|0
1638538660000|2021-12-03 13:37:40|516.77|514.37|516.95|514.55|516.95|514.55|516.77|514.37|0
1638538670000|2021-12-03 13:37:50|517.12|514.72|517.12|514.72|517.29|514.89|517.12|514.72|0
1638538680000|2021-12-03 13:38:00|517.29|514.89|516.77|514.37|517.29|514.89|516.77|514.37|0
1638538690000|2021-12-03 13:38:10|516.26|513.86|515.91|513.51|516.26|513.86|515.74|513.34|0
1638538700000|2021-12-03 13:38:20|516.08|513.68|516.95|514.55|516.95|514.55|516.08|513.68|0
1638538710000|2021-12-03 13:38:30|516.77|514.37|516.77|514.37|516.95|514.55|516.77|514.37|0
1638538720000|2021-12-03 13:38:40|516.43|514.03|516.43|514.03|516.43|514.03|516.26|513.86|0
1638538730000|2021-12-03 13:38:50|516.26|513.86|515.91|513.51|516.26|513.86|515.91|513.51|0
1638538740000|2021-12-03 13:39:00|516.26|513.86|515.39|512.99|516.26|513.86|515.39|512.99|0
1638538750000|2021-12-03 13:39:10|515.22|512.82|515.91|513.51|515.91|513.51|515.22|512.82|0
1638538760000|2021-12-03 13:39:20|516.08|513.68|516.08|513.68|516.43|514.03|516.08|513.68|0
1638538770000|2021-12-03 13:39:30|516.26|513.86|516.77|514.37|516.77|514.37|516.26|513.86|0
1638538780000|2021-12-03 13:39:40|516.6|514.2|516.26|513.86|516.6|514.2|515.91|513.51|0
1638538790000|2021-12-03 13:39:50|516.43|514.03|516.6|514.2|516.6|514.2|516.26|513.86|0
1638538800000|2021-12-03 13:40:00|516.26|513.86|516.26|513.86|516.26|513.86|515.91|513.51|0
1638538810000|2021-12-03 13:40:10|516.43|514.03|516.08|513.68|516.43|514.03|516.08|513.68|0
1638538820000|2021-12-03 13:40:20|516.43|514.03|516.25|513.85|516.43|514.03|516.08|513.68|0
1638538830000|2021-12-03 13:40:30|516.17|513.77|516.6|514.2|516.6|514.2|516.17|513.77|0
1638538840000|2021-12-03 13:40:40|516.43|514.03|516.51|514.11|516.51|514.11|516.25|513.85|0
1638538850000|2021-12-03 13:40:50|516.6|514.2|516.08|513.68|516.6|514.2|516.08|513.68|0
1638538860000|2021-12-03 13:41:00|516.25|513.85|515.74|513.34|516.25|513.85|515.74|513.34|0
1638538870000|2021-12-03 13:41:10|515.56|513.16|515.22|512.82|515.56|513.16|515.22|512.82|0
1638538880000|2021-12-03 13:41:20|514.7|512.3|514.36|511.96|514.88|512.48|514.36|511.96|0
1638538890000|2021-12-03 13:41:30|514.1|511.7|513.5|511.1|514.1|511.7|513.5|511.1|0
1638538900000|2021-12-03 13:41:40|513.33|510.93|513.15|510.75|513.33|510.93|512.98|510.58|0
1638538910000|2021-12-03 13:41:50|513.33|510.93|512.98|510.58|513.67|511.27|512.98|510.58|0
1638538920000|2021-12-03 13:42:00|513.15|510.75|513.15|510.75|513.32|510.92|513.15|510.75|0
1638538930000|2021-12-03 13:42:10|512.98|510.58|512.81|510.41|512.98|510.58|512.29|509.89|0
1638538940000|2021-12-03 13:42:20|513.32|510.92|514.01|511.61|514.01|511.61|513.32|510.92|0
1638538950000|2021-12-03 13:42:30|513.84|511.44|513.67|511.27|514.36|511.96|513.67|511.27|0
1638538960000|2021-12-03 13:42:40|513.32|510.92|513.32|510.92|513.32|510.92|512.81|510.41|0
1638538970000|2021-12-03 13:42:50|513.5|511.1|513.32|510.92|513.84|511.44|513.32|510.92|0
1638538980000|2021-12-03 13:43:00|513.5|511.1|513.5|511.1|513.67|511.27|513.32|510.92|0
1638538990000|2021-12-03 13:43:10|513.67|511.27|513.5|511.1|513.67|511.27|513.15|510.75|0
1638539000000|2021-12-03 13:43:20|513.84|511.44|514.01|511.61|514.01|511.61|513.84|511.44|0
1638539010000|2021-12-03 13:43:30|513.84|511.44|513.67|511.27|513.84|511.44|513.67|511.27|0
1638539020000|2021-12-03 13:43:40|513.5|511.1|513.67|511.27|513.67|511.27|513.5|511.1|0
1638539030000|2021-12-03 13:43:50|513.84|511.44|513.84|511.44|513.84|511.44|513.67|511.27|0
1638539040000|2021-12-03 13:44:00|514.01|511.61|513.15|510.75|514.18|511.78|513.15|510.75|0
1638539050000|2021-12-03 13:44:10|512.98|510.58|513.32|510.92|513.32|510.92|512.98|510.58|0
1638539060000|2021-12-03 13:44:20|513.41|511.01|513.15|510.75|513.5|511.1|513.15|510.75|0
1638539070000|2021-12-03 13:44:30|513.41|511.01|513.32|510.92|513.41|511.01|512.98|510.58|0
1638539080000|2021-12-03 13:44:40|513.5|511.1|513.15|510.75|513.5|511.1|513.15|510.75|0
1638539090000|2021-12-03 13:44:50|513.32|510.92|513.32|510.92|513.32|510.92|512.98|510.58|0
1638539100000|2021-12-03 13:45:00|513.5|511.1|512.81|510.41|513.5|511.1|512.81|510.41|0
1638539110000|2021-12-03 13:45:10|512.98|510.58|512.64|510.24|513.15|510.75|512.64|510.24|0
1638539120000|2021-12-03 13:45:20|512.81|510.41|513.15|510.75|513.15|510.75|512.81|510.41|0
1638539130000|2021-12-03 13:45:30|513.5|511.1|514.01|511.61|514.01|511.61|513.5|511.1|0
1638539140000|2021-12-03 13:45:40|514.36|511.96|515.22|512.82|515.22|512.82|514.36|511.96|0
1638539150000|2021-12-03 13:45:50|515.39|512.99|515.39|512.99|515.56|513.16|515.39|512.99|0
1638539160000|2021-12-03 13:46:00|515.04|512.64|514.78|512.38|515.04|512.64|514.53|512.13|0
1638539170000|2021-12-03 13:46:10|514.87|512.47|514.36|511.96|514.87|512.47|514.36|511.96|0
1638539180000|2021-12-03 13:46:20|514.18|511.78|514.18|511.78|514.18|511.78|514.01|511.61|0
1638539190000|2021-12-03 13:46:30|514.27|511.87|514.44|512.04|514.53|512.13|514.27|511.87|0
1638539200000|2021-12-03 13:46:40|514.36|511.96|514.53|512.13|514.53|512.13|514.18|511.78|0
1638539210000|2021-12-03 13:46:50|514.36|511.96|513.67|511.27|514.36|511.96|513.67|511.27|0
1638539220000|2021-12-03 13:47:00|513.84|511.44|513.84|511.44|513.92|511.52|513.49|511.09|0
1638539230000|2021-12-03 13:47:10|513.49|511.09|513.15|510.75|513.49|511.09|513.15|510.75|0
1638539240000|2021-12-03 13:47:20|513.32|510.92|513.32|510.92|513.49|511.09|513.32|510.92|0
1638539250000|2021-12-03 13:47:30|513.15|510.75|512.81|510.41|513.32|510.92|512.81|510.41|0
1638539260000|2021-12-03 13:47:40|512.63|510.23|511.26|508.86|512.63|510.23|511.26|508.86|0
1638539270000|2021-12-03 13:47:50|511|508.6|510.06|507.66|511.09|508.69|510.06|507.66|0
1638539280000|2021-12-03 13:48:00|510.23|507.83|510.4|508|510.57|508.17|510.23|507.83|0
1638539290000|2021-12-03 13:48:10|510.23|507.83|509.89|507.49|510.23|507.83|509.71|507.31|0
1638539300000|2021-12-03 13:48:20|509.71|507.31|509.54|507.14|509.71|507.31|509.45|507.05|0
1638539310000|2021-12-03 13:48:30|509.2|506.8|509.2|506.8|509.2|506.8|509.03|506.63|0
1638539320000|2021-12-03 13:48:40|509.03|506.63|509.2|506.8|509.2|506.8|508.86|506.46|0
1638539330000|2021-12-03 13:48:50|509.54|507.14|509.37|506.97|509.54|507.14|509.37|506.97|0
1638539340000|2021-12-03 13:49:00|509.71|507.31|510.4|508|510.4|508|509.71|507.31|0
1638539350000|2021-12-03 13:49:10|510.57|508.17|510.4|508|510.57|508.17|510.4|508|0
1638539360000|2021-12-03 13:49:20|510.23|507.83|510.23|507.83|510.23|507.83|510.06|507.66|0
1638539370000|2021-12-03 13:49:30|510.4|508|511.09|508.69|511.09|508.69|510.4|508|0
1638539380000|2021-12-03 13:49:40|511.26|508.86|511.26|508.86|511.43|509.03|511.26|508.86|0
1638539390000|2021-12-03 13:49:50|511.09|508.69|511.43|509.03|511.43|509.03|511.09|508.69|0
1638539400000|2021-12-03 13:50:00|511.6|509.2|510.91|508.51|511.6|509.2|510.74|508.34|0
1638539410000|2021-12-03 13:50:10|510.74|508.34|510.91|508.51|510.91|508.51|510.74|508.34|0
1638539420000|2021-12-03 13:50:20|510.57|508.17|509.88|507.48|510.57|508.17|509.88|507.48|0
1638539430000|2021-12-03 13:50:30|509.71|507.31|509.37|506.97|509.71|507.31|509.37|506.97|0
1638539440000|2021-12-03 13:50:40|509.54|507.14|510.06|507.66|510.23|507.83|509.54|507.14|0
1638539450000|2021-12-03 13:50:50|510.4|508|510.91|508.51|510.91|508.51|510.4|508|0
1638539460000|2021-12-03 13:51:00|511.26|508.86|511.43|509.03|511.43|509.03|511.26|508.86|0
1638539470000|2021-12-03 13:51:10|510.74|508.34|511.43|509.03|511.43|509.03|510.74|508.34|0
1638539480000|2021-12-03 13:51:20|511.6|509.2|511.77|509.37|511.77|509.37|511.6|509.2|0
1638539490000|2021-12-03 13:51:30|511.6|509.2|511.26|508.86|511.77|509.37|511.26|508.86|0
1638539500000|2021-12-03 13:51:40|511.43|509.03|511.94|509.54|511.94|509.54|511.43|509.03|0
1638539510000|2021-12-03 13:51:50|511.6|509.2|512.12|509.72|512.12|509.72|511.6|509.2|0
1638539520000|2021-12-03 13:52:00|511.94|509.54|512.12|509.72|512.46|510.06|511.94|509.54|0
1638539530000|2021-12-03 13:52:10|512.46|510.06|512.8|510.4|512.98|510.58|512.46|510.06|0
1638539540000|2021-12-03 13:52:20|512.98|510.58|511.94|509.54|512.98|510.58|511.94|509.54|0
1638539550000|2021-12-03 13:52:30|511.6|509.2|511.26|508.86|511.77|509.37|511.26|508.86|0
1638539560000|2021-12-03 13:52:40|511.08|508.68|511.08|508.68|511.26|508.86|511.08|508.68|0
1638539570000|2021-12-03 13:52:50|510.91|508.51|510.74|508.34|510.91|508.51|510.74|508.34|0
1638539580000|2021-12-03 13:53:00|510.91|508.51|510.57|508.17|510.91|508.51|510.57|508.17|0
1638539590000|2021-12-03 13:53:10|510.91|508.51|511.26|508.86|511.6|509.2|510.91|508.51|0
1638539600000|2021-12-03 13:53:20|511.43|509.03|511.26|508.86|511.43|509.03|511.08|508.68|0
1638539610000|2021-12-03 13:53:30|511.43|509.03|511.6|509.2|511.77|509.37|511.43|509.03|0
1638539620000|2021-12-03 13:53:40|511.26|508.86|511.6|509.2|511.6|509.2|511.08|508.68|0
1638539630000|2021-12-03 13:53:50|512.11|509.71|511.94|509.54|512.11|509.71|511.94|509.54|0
1638539640000|2021-12-03 13:54:00|511.77|509.37|511.77|509.37|511.77|509.37|511.6|509.2|0
1638539650000|2021-12-03 13:54:10|512.11|509.71|512.63|510.23|512.63|510.23|512.11|509.71|0
1638539660000|2021-12-03 13:54:20|512.46|510.06|512.63|510.23|512.63|510.23|512.46|510.06|0
1638539670000|2021-12-03 13:54:30|512.46|510.06|512.29|509.89|512.46|510.06|512.29|509.89|0
1638539680000|2021-12-03 13:54:40|512.8|510.4|512.63|510.23|512.8|510.4|512.46|510.06|0
1638539690000|2021-12-03 13:54:50|512.29|509.89|512.46|510.06|512.46|510.06|512.29|509.89|0
1638539700000|2021-12-03 13:55:00|512.63|510.23|513.15|510.75|513.15|510.75|512.63|510.23|0
1638539710000|2021-12-03 13:55:10|513.32|510.92|513.66|511.26|513.66|511.26|513.32|510.92|0
1638539720000|2021-12-03 13:55:20|514.01|511.61|514.01|511.61|514.01|511.61|514.01|511.61|0
1638539730000|2021-12-03 13:55:30|514.18|511.78|516.07|513.67|516.07|513.67|514.18|511.78|0
1638539740000|2021-12-03 13:55:40|515.73|513.33|515.9|513.5|516.07|513.67|515.73|513.33|0
1638539750000|2021-12-03 13:55:50|516.07|513.67|516.42|514.02|516.59|514.19|516.07|513.67|0
1638539760000|2021-12-03 13:56:00|516.59|514.19|516.76|514.36|516.76|514.36|516.59|514.19|0
1638539770000|2021-12-03 13:56:10|516.94|514.54|517.11|514.71|517.11|514.71|516.76|514.36|0
1638539780000|2021-12-03 13:56:20|517.28|514.88|516.94|514.54|517.28|514.88|516.94|514.54|0
1638539790000|2021-12-03 13:56:30|516.76|514.36|516.94|514.54|516.94|514.54|516.76|514.36|0
1638539800000|2021-12-03 13:56:40|517.28|514.88|517.97|515.57|517.97|515.57|517.28|514.88|0
1638539810000|2021-12-03 13:56:50|517.8|515.4|517.97|515.57|517.97|515.57|517.8|515.4|0
1638539820000|2021-12-03 13:57:00|517.8|515.4|517.8|515.4|517.8|515.4|517.63|515.23|0
1638539830000|2021-12-03 13:57:10|517.97|515.57|518.15|515.75|518.15|515.75|517.97|515.57|0
1638539840000|2021-12-03 13:57:20|517.97|515.57|517.97|515.57|517.97|515.57|517.97|515.57|0
1638539850000|2021-12-03 13:57:30|517.8|515.4|517.28|514.88|517.97|515.57|517.28|514.88|0
1638539860000|2021-12-03 13:57:40|517.45|515.05|517.45|515.05|517.45|515.05|517.28|514.88|0
1638539870000|2021-12-03 13:57:50|517.63|515.23|517.8|515.4|518.66|516.26|517.63|515.23|0
1638539880000|2021-12-03 13:58:00|517.11|514.71|516.94|514.54|517.11|514.71|516.94|514.54|0
1638539890000|2021-12-03 13:58:10|516.59|514.19|516.59|514.19|516.76|514.36|516.59|514.19|0
1638539900000|2021-12-03 13:58:20|516.76|514.36|516.42|514.02|516.76|514.36|516.42|514.02|0
1638539910000|2021-12-03 13:58:30|516.07|513.67|515.73|513.33|516.07|513.67|515.73|513.33|0
1638539920000|2021-12-03 13:58:40|515.56|513.16|515.73|513.33|515.73|513.33|515.56|513.16|0
1638539930000|2021-12-03 13:58:50|515.9|513.5|516.42|514.02|516.42|514.02|515.9|513.5|0
1638539940000|2021-12-03 13:59:00|516.25|513.85|515.73|513.33|516.33|513.93|515.73|513.33|0
1638539950000|2021-12-03 13:59:10|515.56|513.16|515.56|513.16|515.56|513.16|515.56|513.16|0
1638539960000|2021-12-03 13:59:20|515.73|513.33|516.07|513.67|516.07|513.67|515.73|513.33|0
1638539970000|2021-12-03 13:59:30|516.24|513.84|515.73|513.33|516.24|513.84|515.73|513.33|0
1638539980000|2021-12-03 13:59:40|515.9|513.5|515.73|513.33|515.9|513.5|515.73|513.33|0
1638539990000|2021-12-03 13:59:50|515.55|513.15|515.38|512.98|515.73|513.33|515.38|512.98|0
1638540000000|2021-12-03 14:00:00|515.73|513.33|515.04|512.64|515.73|513.33|515.04|512.64|0
1638540010000|2021-12-03 14:00:10|514.69|512.29|514.52|512.12|514.87|512.47|514.52|512.12|0
1638540020000|2021-12-03 14:00:20|514.86|512.46|514.69|512.29|514.86|512.46|514.69|512.29|0
1638540030000|2021-12-03 14:00:30|514.78|512.38|515.21|512.81|515.21|512.81|514.78|512.38|0
1638540040000|2021-12-03 14:00:40|515.38|512.98|515.21|512.81|515.38|512.98|515.04|512.64|0
1638540050000|2021-12-03 14:00:50|515.04|512.64|514.69|512.29|515.04|512.64|514.69|512.29|0
1638540060000|2021-12-03 14:01:00|514.86|512.46|514.52|512.12|514.86|512.46|514.52|512.12|0
1638540070000|2021-12-03 14:01:10|514.35|511.95|513.83|511.43|514.35|511.95|513.83|511.43|0
1638540080000|2021-12-03 14:01:20|514.52|512.12|514.26|511.86|514.69|512.29|514.26|511.86|0
1638540090000|2021-12-03 14:01:30|514.35|511.95|514|511.6|514.35|511.95|514|511.6|0
1638540100000|2021-12-03 14:01:40|513.83|511.43|514|511.6|514|511.6|513.83|511.43|0
1638540110000|2021-12-03 14:01:50|513.83|511.43|513.66|511.26|513.83|511.43|513.49|511.09|0
1638540120000|2021-12-03 14:02:00|514.18|511.78|514|511.6|514.18|511.78|514|511.6|0
1638540130000|2021-12-03 14:02:10|513.66|511.26|513.49|511.09|513.66|511.26|513.49|511.09|0
1638540140000|2021-12-03 14:02:20|513.31|510.91|513.14|510.74|513.31|510.91|513.14|510.74|0
1638540150000|2021-12-03 14:02:30|513.31|510.91|513.31|510.91|513.31|510.91|513.31|510.91|0
1638540160000|2021-12-03 14:02:40|513.49|511.09|513.66|511.26|513.66|511.26|513.49|511.09|0
1638540170000|2021-12-03 14:02:50|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1638540180000|2021-12-03 14:03:00|514.17|511.77|514.17|511.77|514.17|511.77|513.83|511.43|0
1638540190000|2021-12-03 14:03:10|514.35|511.95|514.35|511.95|514.35|511.95|514.17|511.77|0
1638540200000|2021-12-03 14:03:20|514.52|512.12|514.86|512.46|514.86|512.46|514.52|512.12|0
1638540210000|2021-12-03 14:03:30|515.21|512.81|515.21|512.81|515.21|512.81|515.04|512.64|0
1638540220000|2021-12-03 14:03:40|515.38|512.98|515.55|513.15|515.55|513.15|515.21|512.81|0
1638540230000|2021-12-03 14:03:50|515.38|512.98|516.07|513.67|516.07|513.67|515.38|512.98|0
1638540240000|2021-12-03 14:04:00|516.24|513.84|515.72|513.32|516.24|513.84|515.72|513.32|0
1638540250000|2021-12-03 14:04:10|515.9|513.5|516.76|514.36|516.76|514.36|515.9|513.5|0
1638540260000|2021-12-03 14:04:20|516.93|514.53|516.59|514.19|517.28|514.88|516.59|514.19|0
1638540270000|2021-12-03 14:04:30|516.93|514.53|517.28|514.88|517.28|514.88|516.93|514.53|0
1638540280000|2021-12-03 14:04:40|517.8|515.4|517.45|515.05|517.8|515.4|517.45|515.05|0
1638540290000|2021-12-03 14:04:50|517.28|514.88|517.1|514.7|517.28|514.88|517.1|514.7|0
1638540300000|2021-12-03 14:05:00|517.53|515.13|516.93|514.53|517.53|515.13|516.76|514.36|0
1638540310000|2021-12-03 14:05:10|517.1|514.7|517.45|515.05|517.62|515.22|517.1|514.7|0
1638540320000|2021-12-03 14:05:20|517.8|515.4|517.97|515.57|518.14|515.74|517.8|515.4|0
1638540330000|2021-12-03 14:05:30|518.31|515.91|518.83|516.43|518.83|516.43|518.14|515.74|0
1638540340000|2021-12-03 14:05:40|518.66|516.26|518.83|516.43|519.01|516.61|518.66|516.26|0
1638540350000|2021-12-03 14:05:50|518.66|516.26|518.49|516.09|518.66|516.26|518.31|515.91|0
1638540360000|2021-12-03 14:06:00|518.66|516.26|518.66|516.26|518.83|516.43|518.66|516.26|0
1638540370000|2021-12-03 14:06:10|518.83|516.43|519|516.6|519|516.6|518.83|516.43|0
1638540380000|2021-12-03 14:06:20|519.52|517.12|519.7|517.3|519.7|517.3|519.52|517.12|0
1638540390000|2021-12-03 14:06:30|519.87|517.47|519.52|517.12|519.87|517.47|519.35|516.95|0
1638540400000|2021-12-03 14:06:40|519.35|516.95|519.7|517.3|519.87|517.47|519.35|516.95|0
1638540410000|2021-12-03 14:06:50|520.04|517.64|519.52|517.12|520.04|517.64|519.52|517.12|0
1638540420000|2021-12-03 14:07:00|519.7|517.3|519.35|516.95|519.7|517.3|519.35|516.95|0
1638540430000|2021-12-03 14:07:10|519.52|517.12|519.52|517.12|519.52|517.12|519.35|516.95|0
1638540440000|2021-12-03 14:07:20|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1638540450000|2021-12-03 14:07:30|519.52|517.12|519.35|516.95|519.7|517.3|519.35|516.95|0
1638540460000|2021-12-03 14:07:40|519.52|517.12|519.35|516.95|519.52|517.12|519.35|516.95|0
1638540470000|2021-12-03 14:07:50|519.18|516.78|519.18|516.78|519.35|516.95|519.18|516.78|0
1638540480000|2021-12-03 14:08:00|519|516.6|519|516.6|519.18|516.78|519|516.6|0
1638540490000|2021-12-03 14:08:10|519.18|516.78|519.18|516.78|519.35|516.95|519.18|516.78|0
1638540500000|2021-12-03 14:08:20|518.66|516.26|518.31|515.91|518.66|516.26|518.31|515.91|0
1638540510000|2021-12-03 14:08:30|518.14|515.74|518.14|515.74|518.14|515.74|517.97|515.57|0
1638540520000|2021-12-03 14:08:40|518.31|515.91|518.14|515.74|518.31|515.91|518.14|515.74|0
1638540530000|2021-12-03 14:08:50|518.31|515.91|518.66|516.26|518.66|516.26|518.31|515.91|0
1638540540000|2021-12-03 14:09:00|518.48|516.08|518.66|516.26|518.66|516.26|518.31|515.91|0
1638540550000|2021-12-03 14:09:10|518.83|516.43|518.31|515.91|518.83|516.43|518.31|515.91|0
1638540560000|2021-12-03 14:09:20|518.48|516.08|517.97|515.57|518.48|516.08|517.97|515.57|0
1638540570000|2021-12-03 14:09:30|517.62|515.22|517.62|515.22|517.62|515.22|517.45|515.05|0
1638540580000|2021-12-03 14:09:40|517.45|515.05|517.28|514.88|517.62|515.22|517.28|514.88|0
1638540590000|2021-12-03 14:09:50|517.27|514.87|517.27|514.87|517.45|515.05|517.27|514.87|0
1638540600000|2021-12-03 14:10:00|517.1|514.7|517.45|515.05|517.79|515.39|517.1|514.7|0
1638540610000|2021-12-03 14:10:10|517.27|514.87|517.27|514.87|517.27|514.87|517.27|514.87|0
1638540620000|2021-12-03 14:10:20|516.76|514.36|516.41|514.01|516.76|514.36|516.24|513.84|0
1638540630000|2021-12-03 14:10:30|516.24|513.84|516.93|514.53|516.93|514.53|516.07|513.67|0
1638540640000|2021-12-03 14:10:40|516.58|514.18|517.1|514.7|517.1|514.7|516.58|514.18|0
1638540650000|2021-12-03 14:10:50|517.45|515.05|517.45|515.05|517.62|515.22|517.45|515.05|0
1638540660000|2021-12-03 14:11:00|517.62|515.22|517.79|515.39|517.97|515.57|517.62|515.22|0
1638540670000|2021-12-03 14:11:10|517.62|515.22|517.97|515.57|517.97|515.57|517.62|515.22|0
1638540680000|2021-12-03 14:11:20|518.14|515.74|517.62|515.22|518.14|515.74|517.62|515.22|0
1638540690000|2021-12-03 14:11:30|517.45|515.05|517.45|515.05|517.45|515.05|517.1|514.7|0
1638540700000|2021-12-03 14:11:40|517.27|514.87|517.36|514.96|517.36|514.96|517.27|514.87|0
1638540710000|2021-12-03 14:11:50|517.1|514.7|517.96|515.56|517.96|515.56|517.1|514.7|0
1638540720000|2021-12-03 14:12:00|517.87|515.47|517.96|515.56|517.96|515.56|517.62|515.22|0
1638540730000|2021-12-03 14:12:10|517.79|515.39|518.31|515.91|518.31|515.91|517.79|515.39|0
1638540740000|2021-12-03 14:12:20|518.14|515.74|518.14|515.74|518.14|515.74|517.79|515.39|0
1638540750000|2021-12-03 14:12:30|517.96|515.56|518.31|515.91|518.31|515.91|517.96|515.56|0
1638540760000|2021-12-03 14:12:40|518.22|515.82|517.62|515.22|518.31|515.91|517.62|515.22|0
1638540770000|2021-12-03 14:12:50|517.36|514.96|517.27|514.87|517.36|514.96|517.1|514.7|0
1638540780000|2021-12-03 14:13:00|517.62|515.22|518.14|515.74|518.14|515.74|517.62|515.22|0
1638540790000|2021-12-03 14:13:10|518.31|515.91|518.31|515.91|518.31|515.91|518.14|515.74|0
1638540800000|2021-12-03 14:13:20|517.96|515.56|517.96|515.56|518.14|515.74|517.96|515.56|0
1638540810000|2021-12-03 14:13:30|518.31|515.91|518.48|516.08|518.48|516.08|518.31|515.91|0
1638540820000|2021-12-03 14:13:40|518.31|515.91|517.79|515.39|518.31|515.91|517.79|515.39|0
1638540830000|2021-12-03 14:13:50|517.62|515.22|517.1|514.7|517.62|515.22|517.1|514.7|0
1638540840000|2021-12-03 14:14:00|516.93|514.53|517.45|515.05|517.45|515.05|516.93|514.53|0
1638540850000|2021-12-03 14:14:10|517.27|514.87|517.1|514.7|517.27|514.87|517.1|514.7|0
1638540860000|2021-12-03 14:14:20|516.93|514.53|517.62|515.22|517.62|515.22|516.93|514.53|0
1638540870000|2021-12-03 14:14:30|517.45|515.05|517.79|515.39|517.79|515.39|517.45|515.05|0
1638540880000|2021-12-03 14:14:40|517.45|515.05|517.27|514.87|517.45|515.05|517.27|514.87|0
1638540890000|2021-12-03 14:14:50|517.62|515.22|517.44|515.04|517.79|515.39|517.44|515.04|0
1638540900000|2021-12-03 14:15:00|517.62|515.22|517.62|515.22|518.14|515.74|517.62|515.22|0
1638540910000|2021-12-03 14:15:10|517.44|515.04|516.93|514.53|517.44|515.04|516.93|514.53|0
1638540920000|2021-12-03 14:15:20|517.1|514.7|516.75|514.35|517.1|514.7|516.75|514.35|0
1638540930000|2021-12-03 14:15:30|517.1|514.7|517.79|515.39|517.79|515.39|517.1|514.7|0
1638540940000|2021-12-03 14:15:40|517.62|515.22|516.93|514.53|517.62|515.22|516.93|514.53|0
1638540950000|2021-12-03 14:15:50|516.58|514.18|516.24|513.84|516.58|514.18|516.24|513.84|0
1638540960000|2021-12-03 14:16:00|515.89|513.49|516.24|513.84|516.24|513.84|515.89|513.49|0
1638540970000|2021-12-03 14:16:10|515.89|513.49|516.24|513.84|516.24|513.84|515.89|513.49|0
1638540980000|2021-12-03 14:16:20|516.41|514.01|516.58|514.18|516.58|514.18|516.24|513.84|0
1638540990000|2021-12-03 14:16:30|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1638541000000|2021-12-03 14:16:40|516.58|514.18|516.93|514.53|516.93|514.53|516.58|514.18|0
1638541010000|2021-12-03 14:16:50|517.1|514.7|517.1|514.7|517.1|514.7|517.1|514.7|0
1638541020000|2021-12-03 14:17:00|516.93|514.53|516.75|514.35|516.93|514.53|516.41|514.01|0
1638541030000|2021-12-03 14:17:10|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1638541040000|2021-12-03 14:17:20|516.93|514.53|516.93|514.53|517.27|514.87|516.93|514.53|0
1638541050000|2021-12-03 14:17:30|517.27|514.87|516.75|514.35|517.27|514.87|516.75|514.35|0
1638541060000|2021-12-03 14:17:40|516.93|514.53|517.62|515.22|517.62|515.22|516.93|514.53|0
1638541070000|2021-12-03 14:17:50|517.79|515.39|517.79|515.39|517.79|515.39|517.62|515.22|0
1638541080000|2021-12-03 14:18:00|517.62|515.22|517.62|515.22|517.79|515.39|517.44|515.04|0
1638541090000|2021-12-03 14:18:10|517.79|515.39|517.79|515.39|517.96|515.56|517.79|515.39|0
1638541100000|2021-12-03 14:18:20|517.96|515.56|517.62|515.22|517.96|515.56|517.62|515.22|0
1638541110000|2021-12-03 14:18:30|518.31|515.91|518.48|516.08|518.48|516.08|518.31|515.91|0
1638541120000|2021-12-03 14:18:40|518.31|515.91|518.13|515.73|518.31|515.91|518.13|515.73|0
1638541130000|2021-12-03 14:18:50|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1638541140000|2021-12-03 14:19:00|518.65|516.25|518.13|515.73|518.65|516.25|518.13|515.73|0
1638541150000|2021-12-03 14:19:10|517.96|515.56|517.62|515.22|518.13|515.73|517.62|515.22|0
1638541160000|2021-12-03 14:19:20|517.79|515.39|518.13|515.73|518.13|515.73|517.79|515.39|0
1638541170000|2021-12-03 14:19:30|517.96|515.56|517.96|515.56|518.13|515.73|517.96|515.56|0
1638541180000|2021-12-03 14:19:40|517.79|515.39|517.96|515.56|517.96|515.56|517.79|515.39|0
1638541190000|2021-12-03 14:19:50|518.13|515.73|517.96|515.56|518.13|515.73|517.96|515.56|0
1638541200000|2021-12-03 14:20:00|518.31|515.91|517.44|515.04|518.31|515.91|517.44|515.04|0
1638541210000|2021-12-03 14:20:10|517.27|514.87|517.61|515.21|517.87|515.47|517.27|514.87|0
1638541220000|2021-12-03 14:20:20|517.7|515.3|517.79|515.39|517.96|515.56|517.7|515.3|0
1638541230000|2021-12-03 14:20:30|517.96|515.56|517.61|515.21|517.96|515.56|517.44|515.04|0
1638541240000|2021-12-03 14:20:40|517.79|515.39|517.61|515.21|517.79|515.39|517.52|515.12|0
1638541250000|2021-12-03 14:20:50|517.27|514.87|517.27|514.87|517.27|514.87|516.92|514.52|0
1638541260000|2021-12-03 14:21:00|517.35|514.95|517.79|515.39|517.79|515.39|517.35|514.95|0
1638541270000|2021-12-03 14:21:10|517.96|515.56|517.44|515.04|517.96|515.56|517.44|515.04|0
1638541280000|2021-12-03 14:21:20|517.52|515.12|517.52|515.12|517.52|515.12|517.27|514.87|0
1638541290000|2021-12-03 14:21:30|517.44|515.04|517.27|514.87|517.44|515.04|517.27|514.87|0
1638541300000|2021-12-03 14:21:40|516.92|514.52|517.1|514.7|517.27|514.87|516.92|514.52|0
1638541310000|2021-12-03 14:21:50|516.92|514.52|516.58|514.18|516.92|514.52|516.58|514.18|0
1638541320000|2021-12-03 14:22:00|517.1|514.7|516.66|514.26|517.1|514.7|516.66|514.26|0
1638541330000|2021-12-03 14:22:10|516.75|514.35|516.41|514.01|516.75|514.35|516.41|514.01|0
1638541340000|2021-12-03 14:22:20|516.58|514.18|516.23|513.83|516.58|514.18|516.23|513.83|0
1638541350000|2021-12-03 14:22:30|516.06|513.66|516.41|514.01|516.41|514.01|516.06|513.66|0
1638541360000|2021-12-03 14:22:40|516.58|514.18|516.75|514.35|516.75|514.35|516.58|514.18|0
1638541370000|2021-12-03 14:22:50|516.58|514.18|516.4|514|516.58|514.18|516.4|514|0
1638541380000|2021-12-03 14:23:00|516.49|514.09|516.23|513.83|516.58|514.18|516.23|513.83|0
1638541390000|2021-12-03 14:23:10|516.4|514|516.92|514.52|516.92|514.52|516.4|514|0
1638541400000|2021-12-03 14:23:20|516.75|514.35|516.92|514.52|517.1|514.7|516.75|514.35|0
1638541410000|2021-12-03 14:23:30|516.75|514.35|516.75|514.35|516.92|514.52|516.75|514.35|0
1638541420000|2021-12-03 14:23:40|516.92|514.52|516.75|514.35|516.92|514.52|516.75|514.35|0
1638541430000|2021-12-03 14:23:50|516.4|514|515.89|513.49|516.4|514|515.89|513.49|0
1638541440000|2021-12-03 14:24:00|515.71|513.31|515.97|513.57|515.97|513.57|515.71|513.31|0
1638541450000|2021-12-03 14:24:10|515.71|513.31|515.54|513.14|515.71|513.31|515.37|512.97|0
1638541460000|2021-12-03 14:24:20|515.2|512.8|515.02|512.62|515.2|512.8|514.94|512.54|0
1638541470000|2021-12-03 14:24:30|514.68|512.28|515.11|512.71|515.11|512.71|514.68|512.28|0
1638541480000|2021-12-03 14:24:40|514.85|512.45|514.85|512.45|514.93|512.53|514.85|512.45|0
1638541490000|2021-12-03 14:24:50|515.02|512.62|514.85|512.45|515.02|512.62|514.85|512.45|0
1638541500000|2021-12-03 14:25:00|515.02|512.62|515.02|512.62|515.2|512.8|515.02|512.62|0
1638541510000|2021-12-03 14:25:10|515.2|512.8|515.37|512.97|515.37|512.97|515.2|512.8|0
1638541520000|2021-12-03 14:25:20|515.54|513.14|515.62|513.22|515.71|513.31|515.54|513.14|0
1638541530000|2021-12-03 14:25:30|515.54|513.14|515.2|512.8|515.54|513.14|515.2|512.8|0
1638541540000|2021-12-03 14:25:40|514.68|512.28|514.68|512.28|514.68|512.28|514.51|512.11|0
1638541550000|2021-12-03 14:25:50|515.37|512.97|514.85|512.45|515.37|512.97|514.68|512.28|0
1638541560000|2021-12-03 14:26:00|515.71|513.31|515.89|513.49|515.89|513.49|515.71|513.31|0
1638541570000|2021-12-03 14:26:10|515.54|513.14|515.37|512.97|515.62|513.22|515.37|512.97|0
1638541580000|2021-12-03 14:26:20|515.2|512.8|515.71|513.31|515.71|513.31|515.2|512.8|0
1638541590000|2021-12-03 14:26:30|515.62|513.22|515.37|512.97|515.71|513.31|515.37|512.97|0
1638541600000|2021-12-03 14:26:40|515.54|513.14|515.02|512.62|515.54|513.14|515.02|512.62|0
1638541610000|2021-12-03 14:26:50|515.2|512.8|514.85|512.45|515.2|512.8|514.85|512.45|0
1638541620000|2021-12-03 14:27:00|514.51|512.11|515.2|512.8|515.2|512.8|514.51|512.11|0
1638541630000|2021-12-03 14:27:10|514.85|512.45|515.37|512.97|515.37|512.97|514.85|512.45|0
1638541640000|2021-12-03 14:27:20|515.54|513.14|515.71|513.31|515.71|513.31|515.54|513.14|0
1638541650000|2021-12-03 14:27:30|515.89|513.49|516.06|513.66|516.06|513.66|515.88|513.48|0
1638541660000|2021-12-03 14:27:40|516.23|513.83|516.57|514.17|516.57|514.17|516.23|513.83|0
1638541670000|2021-12-03 14:27:50|516.75|514.35|516.57|514.17|516.75|514.35|516.57|514.17|0
1638541680000|2021-12-03 14:28:00|516.75|514.35|516.4|514|516.75|514.35|516.23|513.83|0
1638541690000|2021-12-03 14:28:10|516.23|513.83|516.4|514|516.4|514|516.23|513.83|0
1638541700000|2021-12-03 14:28:20|516.57|514.17|517.27|514.87|517.27|514.87|516.57|514.17|0
1638541710000|2021-12-03 14:28:30|517.09|514.69|517.44|515.04|517.44|515.04|517.09|514.69|0
1638541720000|2021-12-03 14:28:40|517.09|514.69|516.23|513.83|517.09|514.69|516.23|513.83|0
1638541730000|2021-12-03 14:28:50|516.06|513.66|516.4|514|516.4|514|516.06|513.66|0
1638541740000|2021-12-03 14:29:00|516.23|513.83|516.75|514.35|516.75|514.35|516.23|513.83|0
1638541750000|2021-12-03 14:29:10|516.66|514.26|516.4|514|516.75|514.35|516.4|514|0
1638541760000|2021-12-03 14:29:20|516.57|514.17|517.17|514.77|517.17|514.77|516.57|514.17|0
1638541770000|2021-12-03 14:29:30|517.09|514.69|516.92|514.52|517.09|514.69|516.92|514.52|0
1638541780000|2021-12-03 14:29:40|517.26|514.86|517.26|514.86|517.44|515.04|517.09|514.69|0
1638541790000|2021-12-03 14:29:50|517.44|515.04|516.75|514.35|517.44|515.04|516.75|514.35|0
1638541800000|2021-12-03 14:30:00|516.92|514.52|518.99|516.59|519.59|517.19|516.92|514.52|0
1638541810000|2021-12-03 14:30:10|518.3|515.9|516.75|514.35|518.3|515.9|516.75|514.35|0
1638541820000|2021-12-03 14:30:20|516.06|513.66|517.44|515.04|517.44|515.04|516.06|513.66|0
1638541830000|2021-12-03 14:30:30|517.78|515.38|516.75|514.35|517.78|515.38|516.75|514.35|0
1638541840000|2021-12-03 14:30:40|517.44|515.04|516.75|514.35|517.44|515.04|516.4|514|0
1638541850000|2021-12-03 14:30:50|516.57|514.17|516.57|514.17|516.57|514.17|515.88|513.48|0
1638541860000|2021-12-03 14:31:00|516.4|514|514.68|512.28|516.75|514.35|514.68|512.28|0
1638541870000|2021-12-03 14:31:10|514.33|511.93|514.33|511.93|514.33|511.93|513.82|511.42|0
1638541880000|2021-12-03 14:31:20|514.16|511.76|514.85|512.45|515.19|512.79|514.16|511.76|0
1638541890000|2021-12-03 14:31:30|515.71|513.31|517.26|514.86|517.26|514.86|515.37|512.97|0
1638541900000|2021-12-03 14:31:40|517.44|515.04|518.82|516.42|518.82|516.42|517.44|515.04|0
1638541910000|2021-12-03 14:31:50|518.65|516.25|519.68|517.28|519.68|517.28|518.65|516.25|0
1638541920000|2021-12-03 14:32:00|520.55|518.15|521.76|519.36|521.76|519.36|520.55|518.15|0
1638541930000|2021-12-03 14:32:10|521.24|518.84|521.59|519.19|521.59|519.19|521.24|518.84|0
1638541940000|2021-12-03 14:32:20|522.11|519.71|523.84|521.44|523.84|521.44|522.11|519.71|0
1638541950000|2021-12-03 14:32:30|523.67|521.27|524.36|521.96|524.71|522.31|523.67|521.27|0
1638541960000|2021-12-03 14:32:40|523.84|521.44|524.71|522.31|524.71|522.31|523.84|521.44|0
1638541970000|2021-12-03 14:32:50|524.02|521.62|524.19|521.79|524.54|522.14|524.02|521.62|0
1638541980000|2021-12-03 14:33:00|523.84|521.44|523.15|520.75|523.84|521.44|522.63|520.23|0
1638541990000|2021-12-03 14:33:10|522.98|520.58|523.15|520.75|523.15|520.75|522.45|520.05|0
1638542000000|2021-12-03 14:33:20|522.98|520.58|522.28|519.88|522.98|520.58|522.28|519.88|0
1638542010000|2021-12-03 14:33:30|522.8|520.4|524.19|521.79|524.19|521.79|522.8|520.4|0
1638542020000|2021-12-03 14:33:40|523.84|521.44|523.5|521.1|523.84|521.44|522.98|520.58|0
1638542030000|2021-12-03 14:33:50|522.97|520.57|522.28|519.88|522.97|520.57|522.28|519.88|0
1638542040000|2021-12-03 14:34:00|522.11|519.71|520.89|518.49|522.11|519.71|520.89|518.49|0
1638542050000|2021-12-03 14:34:10|521.93|519.53|521.76|519.36|522.11|519.71|521.76|519.36|0
1638542060000|2021-12-03 14:34:20|522.45|520.05|522.97|520.57|522.97|520.57|522.45|520.05|0
1638542070000|2021-12-03 14:34:30|521.93|519.53|520.55|518.15|521.93|519.53|520.55|518.15|0
1638542080000|2021-12-03 14:34:40|520.2|517.8|520.89|518.49|520.89|518.49|520.2|517.8|0
1638542090000|2021-12-03 14:34:50|521.59|519.19|521.41|519.01|521.76|519.36|521.41|519.01|0
1638542100000|2021-12-03 14:35:00|520.2|517.8|516.57|514.17|520.2|517.8|516.57|514.17|0
1638542110000|2021-12-03 14:35:10|515.88|513.48|517.61|515.21|517.86|515.46|515.88|513.48|0
1638542120000|2021-12-03 14:35:20|518.47|516.07|518.3|515.9|518.82|516.42|518.3|515.9|0
1638542130000|2021-12-03 14:35:30|517.61|515.21|516.4|514|517.78|515.38|516.4|514|0
1638542140000|2021-12-03 14:35:40|516.92|514.52|516.23|513.83|516.92|514.52|516.23|513.83|0
1638542150000|2021-12-03 14:35:50|516.92|514.52|513.9|511.5|516.92|514.52|513.9|511.5|0
1638542160000|2021-12-03 14:36:00|513.3|510.9|513.12|510.72|513.64|511.24|513.12|510.72|0
1638542170000|2021-12-03 14:36:10|512.95|510.55|513.64|511.24|513.64|511.24|512.95|510.55|0
1638542180000|2021-12-03 14:36:20|515.19|512.79|514.33|511.93|515.19|512.79|514.33|511.93|0
1638542190000|2021-12-03 14:36:30|514.41|512.01|514.16|511.76|514.85|512.45|514.16|511.76|0
1638542200000|2021-12-03 14:36:40|514.33|511.93|514.16|511.76|514.85|512.45|514.16|511.76|0
1638542210000|2021-12-03 14:36:50|513.98|511.58|513.3|510.9|513.98|511.58|513.3|510.9|0
1638542220000|2021-12-03 14:37:00|513.81|511.41|514.93|512.53|514.93|512.53|513.81|511.41|0
1638542230000|2021-12-03 14:37:10|514.85|512.45|514.33|511.93|514.85|512.45|513.98|511.58|0
1638542240000|2021-12-03 14:37:20|514.16|511.76|514.85|512.45|515.02|512.62|514.16|511.76|0
1638542250000|2021-12-03 14:37:30|514.67|512.27|515.1|512.7|515.1|512.7|514.67|512.27|0
1638542260000|2021-12-03 14:37:40|514.85|512.45|515.27|512.87|515.27|512.87|514.85|512.45|0
1638542270000|2021-12-03 14:37:50|514.93|512.53|515.88|513.48|515.88|513.48|514.93|512.53|0
1638542280000|2021-12-03 14:38:00|516.05|513.65|516.4|514|517.09|514.69|516.05|513.65|0
1638542290000|2021-12-03 14:38:10|516.57|514.17|515.19|512.79|516.57|514.17|515.19|512.79|0
1638542300000|2021-12-03 14:38:20|514.33|511.93|515.02|512.62|515.02|512.62|514.33|511.93|0
1638542310000|2021-12-03 14:38:30|515.36|512.96|513.98|511.58|515.36|512.96|513.98|511.58|0
1638542320000|2021-12-03 14:38:40|514.16|511.76|513.98|511.58|514.16|511.76|513.81|511.41|0
1638542330000|2021-12-03 14:38:50|513.47|511.07|513.81|511.41|514.16|511.76|513.47|511.07|0
1638542340000|2021-12-03 14:39:00|513.29|510.89|513.81|511.41|514.07|511.67|513.29|510.89|0
1638542350000|2021-12-03 14:39:10|513.12|510.72|512.78|510.38|513.12|510.72|512.09|509.69|0
1638542360000|2021-12-03 14:39:20|512.95|510.55|511.75|509.35|513.12|510.72|511.75|509.35|0
1638542370000|2021-12-03 14:39:30|511.92|509.52|512.09|509.69|512.26|509.86|511.75|509.35|0
1638542380000|2021-12-03 14:39:40|512.61|510.21|512.43|510.03|512.69|510.29|512.43|510.03|0
1638542390000|2021-12-03 14:39:50|512.61|510.21|512.25|509.85|512.61|510.21|511.57|509.17|0
1638542400000|2021-12-03 14:40:00|511.22|508.82|512.76|510.36|512.76|510.36|511.22|508.82|0
1638542410000|2021-12-03 14:40:10|513.62|511.22|513.79|511.39|513.96|511.56|513.62|511.22|0
1638542420000|2021-12-03 14:40:20|514.14|511.74|513.1|510.7|514.48|512.08|513.1|510.7|0
1638542430000|2021-12-03 14:40:30|512.93|510.53|512.25|509.85|513.1|510.7|512.25|509.85|0
1638542440000|2021-12-03 14:40:40|512.59|510.19|513.62|511.22|513.62|511.22|512.25|509.85|0
1638542450000|2021-12-03 14:40:50|513.1|510.7|512.25|509.85|513.1|510.7|512.25|509.85|0
1638542460000|2021-12-03 14:41:00|512.42|510.02|513.1|510.7|513.1|510.7|512.42|510.02|0
1638542470000|2021-12-03 14:41:10|513.28|510.88|513.79|511.39|513.96|511.56|513.28|510.88|0
1638542480000|2021-12-03 14:41:20|512.93|510.53|513.62|511.22|513.62|511.22|512.93|510.53|0
1638542490000|2021-12-03 14:41:30|513.45|511.05|514.14|511.74|514.14|511.74|512.93|510.53|0
1638542500000|2021-12-03 14:41:40|514.65|512.25|514.31|511.91|514.65|512.25|514.14|511.74|0
1638542510000|2021-12-03 14:41:50|513.79|511.39|513.28|510.88|513.79|511.39|513.28|510.88|0
1638542520000|2021-12-03 14:42:00|513.1|510.7|512.07|509.67|513.1|510.7|512.07|509.67|0
1638542530000|2021-12-03 14:42:10|512.33|509.93|512.59|510.19|512.59|510.19|511.9|509.5|0
1638542540000|2021-12-03 14:42:20|511.73|509.33|511.98|509.58|512.25|509.85|511.73|509.33|0
1638542550000|2021-12-03 14:42:30|512.07|509.67|513.1|510.7|513.45|511.05|512.07|509.67|0
1638542560000|2021-12-03 14:42:40|513.62|511.22|513.1|510.7|513.62|511.22|513.1|510.7|0
1638542570000|2021-12-03 14:42:50|512.24|509.84|511.22|508.82|512.24|509.84|511.22|508.82|0
1638542580000|2021-12-03 14:43:00|511.04|508.64|510.87|508.47|511.22|508.82|510.87|508.47|0
1638542590000|2021-12-03 14:43:10|510.02|507.62|509.84|507.44|510.02|507.62|509.5|507.1|0
1638542600000|2021-12-03 14:43:20|510.02|507.62|509.5|507.1|510.02|507.62|509.5|507.1|0
1638542610000|2021-12-03 14:43:30|509.16|506.76|509.67|507.27|509.67|507.27|509.16|506.76|0
1638542620000|2021-12-03 14:43:40|508.3|505.9|508.13|505.73|508.47|506.07|507.96|505.56|0
1638542630000|2021-12-03 14:43:50|507.96|505.56|507.45|505.05|507.96|505.56|507.28|504.88|0
1638542640000|2021-12-03 14:44:00|507.79|505.39|507.96|505.56|508.99|506.59|507.79|505.39|0
1638542650000|2021-12-03 14:44:10|507.7|505.3|507.45|505.05|507.7|505.3|507.28|504.88|0
1638542660000|2021-12-03 14:44:20|506.08|503.68|505.99|503.59|506.08|503.68|505.91|503.51|0
1638542670000|2021-12-03 14:44:30|505.91|503.51|506.08|503.68|506.25|503.85|505.91|503.51|0
1638542680000|2021-12-03 14:44:40|507.28|504.88|506.59|504.19|507.62|505.22|506.59|504.19|0
1638542690000|2021-12-03 14:44:50|507.28|504.88|508.13|505.73|508.13|505.73|507.28|504.88|0
1638542700000|2021-12-03 14:45:00|509.16|506.76|509.5|507.1|509.58|507.18|509.16|506.76|0
1638542710000|2021-12-03 14:45:10|509.67|507.27|510.19|507.79|510.19|507.79|509.33|506.93|0
1638542720000|2021-12-03 14:45:20|509.84|507.44|511.04|508.64|511.04|508.64|509.84|507.44|0
1638542730000|2021-12-03 14:45:30|511.56|509.16|511.21|508.81|511.9|509.5|511.21|508.81|0
1638542740000|2021-12-03 14:45:40|510.53|508.13|510.7|508.3|510.7|508.3|510.19|507.79|0
1638542750000|2021-12-03 14:45:50|509.33|506.93|509.5|507.1|509.5|507.1|508.99|506.59|0
1638542760000|2021-12-03 14:46:00|509.84|507.44|509.16|506.76|510.01|507.61|509.16|506.76|0
1638542770000|2021-12-03 14:46:10|508.47|506.07|508.99|506.59|508.99|506.59|508.47|506.07|0
1638542780000|2021-12-03 14:46:20|508.82|506.42|508.82|506.42|508.82|506.42|508.64|506.24|0
1638542790000|2021-12-03 14:46:30|508.99|506.59|506.44|504.04|509.16|506.76|506.44|504.04|0
1638542800000|2021-12-03 14:46:40|506.61|504.21|507.79|505.39|507.79|505.39|506.61|504.21|0
1638542810000|2021-12-03 14:46:50|507.45|505.05|508.72|506.32|508.72|506.32|507.1|504.7|0
1638542820000|2021-12-03 14:47:00|509.06|506.66|509.4|507|510.09|507.69|509.06|506.66|0
1638542830000|2021-12-03 14:47:10|509.91|507.51|509.91|507.51|510.09|507.69|509.91|507.51|0
1638542840000|2021-12-03 14:47:20|510.09|507.69|511.45|509.05|511.45|509.05|510.09|507.69|0
1638542850000|2021-12-03 14:47:30|511.63|509.23|510.6|508.2|511.63|509.23|510.6|508.2|0
1638542860000|2021-12-03 14:47:40|510.85|508.45|510.68|508.28|511.02|508.62|510.68|508.28|0
1638542870000|2021-12-03 14:47:50|510.85|508.45|511.71|509.31|511.71|509.31|510.85|508.45|0
1638542880000|2021-12-03 14:48:00|511.88|509.48|512.05|509.65|512.56|510.16|511.88|509.48|0
1638542890000|2021-12-03 14:48:10|511.71|509.31|511.54|509.14|512.05|509.65|511.54|509.14|0
1638542900000|2021-12-03 14:48:20|511.36|508.96|510.34|507.94|511.36|508.96|510.34|507.94|0
1638542910000|2021-12-03 14:48:30|510.51|508.11|510.51|508.11|510.51|508.11|509.48|507.08|0
1638542920000|2021-12-03 14:48:40|510.17|507.77|509.83|507.43|510.17|507.77|509.83|507.43|0
1638542930000|2021-12-03 14:48:50|509.48|507.08|509.48|507.08|509.48|507.08|509.48|507.08|0
1638542940000|2021-12-03 14:49:00|510.34|507.94|510.34|507.94|510.34|507.94|509.65|507.25|0
1638542950000|2021-12-03 14:49:10|510.17|507.77|509.48|507.08|510.17|507.77|509.14|506.74|0
1638542960000|2021-12-03 14:49:20|508.8|506.4|507.95|505.55|508.8|506.4|507.95|505.55|0
1638542970000|2021-12-03 14:49:30|507.44|505.04|506.24|503.84|507.44|505.04|506.24|503.84|0
1638542980000|2021-12-03 14:49:40|506.41|504.01|505.73|503.33|506.58|504.18|505.73|503.33|0
1638542990000|2021-12-03 14:49:50|505.39|502.99|505.39|502.99|505.9|503.5|505.39|502.99|0
1638543000000|2021-12-03 14:50:00|504.88|502.48|506.58|504.18|507.1|504.7|504.88|502.48|0
1638543010000|2021-12-03 14:50:10|507.1|504.7|506.58|504.18|507.61|505.21|506.58|504.18|0
1638543020000|2021-12-03 14:50:20|506.41|504.01|506.07|503.67|506.41|504.01|506.07|503.67|0
1638543030000|2021-12-03 14:50:30|506.58|504.18|505.22|502.82|506.58|504.18|505.22|502.82|0
1638543040000|2021-12-03 14:50:40|505.05|502.65|503.6|501.2|505.05|502.65|503.6|501.2|0
1638543050000|2021-12-03 14:50:50|503.52|501.12|503.52|501.12|503.69|501.29|503.52|501.12|0
1638543060000|2021-12-03 14:51:00|503.18|500.78|501.99|499.59|503.18|500.78|501.99|499.59|0
1638543070000|2021-12-03 14:51:10|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1638543080000|2021-12-03 14:51:20|501.15|498.75|501.06|498.66|501.15|498.75|500.64|498.24|0
1638543090000|2021-12-03 14:51:30|500.81|498.41|500.64|498.24|500.81|498.41|500.47|498.07|0
1638543100000|2021-12-03 14:51:40|500.98|498.58|501.99|499.59|501.99|499.59|500.81|498.41|0
1638543110000|2021-12-03 14:51:50|501.49|499.09|502.33|499.93|502.33|499.93|501.15|498.75|0
1638543120000|2021-12-03 14:52:00|501.91|499.51|502.16|499.76|502.16|499.76|501.74|499.34|0
1638543130000|2021-12-03 14:52:10|501.99|499.59|501.32|498.92|502.84|500.44|501.32|498.92|0
1638543140000|2021-12-03 14:52:20|498.7|496.3|501.09|498.69|501.09|498.69|498.7|496.3|0
1638543150000|2021-12-03 14:52:30|500.92|498.52|499.73|497.33|500.92|498.52|499.73|497.33|0
1638543160000|2021-12-03 14:52:40|499.23|496.83|498.21|495.81|499.23|496.83|498.21|495.81|0
1638543170000|2021-12-03 14:52:50|498.89|496.49|498.38|495.98|499.23|496.83|498.38|495.98|0
1638543180000|2021-12-03 14:53:00|498.89|496.49|498.89|496.49|499.23|496.83|498.89|496.49|0
1638543190000|2021-12-03 14:53:10|498.72|496.32|498.89|496.49|498.89|496.49|498.55|496.15|0
1638543200000|2021-12-03 14:53:20|499.23|496.83|497.2|494.8|499.23|496.83|497.2|494.8|0
1638543210000|2021-12-03 14:53:30|497.03|494.63|497.2|494.8|497.7|495.3|497.03|494.63|0
1638543220000|2021-12-03 14:53:40|496.69|494.29|496.52|494.12|496.86|494.46|496.52|494.12|0
1638543230000|2021-12-03 14:53:50|496.18|493.78|497.2|494.8|497.2|494.8|496.18|493.78|0
1638543240000|2021-12-03 14:54:00|497.03|494.63|497.53|495.13|498.21|495.81|497.03|494.63|0
1638543250000|2021-12-03 14:54:10|497.03|494.63|495.34|492.94|497.03|494.63|495.34|492.94|0
1638543260000|2021-12-03 14:54:20|494.83|492.43|495.34|492.94|495.51|493.11|494.83|492.43|0
1638543270000|2021-12-03 14:54:30|496.01|493.61|493.99|491.59|496.01|493.61|493.99|491.59|0
1638543280000|2021-12-03 14:54:40|492.81|490.41|493.15|490.75|493.32|490.92|492.81|490.41|0
1638543290000|2021-12-03 14:54:50|492.81|490.41|493.49|491.09|493.49|491.09|492.81|490.41|0
1638543300000|2021-12-03 14:55:00|492.98|490.58|495.17|492.77|495.34|492.94|492.98|490.58|0
1638543310000|2021-12-03 14:55:10|496.69|494.29|497.2|494.8|497.2|494.8|495.68|493.28|0
1638543320000|2021-12-03 14:55:20|496.86|494.46|497.03|494.63|497.03|494.63|496.69|494.29|0
1638543330000|2021-12-03 14:55:30|497.36|494.96|496.86|494.46|498.38|495.98|496.86|494.46|0
1638543340000|2021-12-03 14:55:40|497.45|495.05|497.53|495.13|497.53|495.13|497.03|494.63|0
1638543350000|2021-12-03 14:55:50|497.11|494.71|498.04|495.64|498.04|495.64|497.11|494.71|0
1638543360000|2021-12-03 14:56:00|497.7|495.3|497.87|495.47|498.21|495.81|497.7|495.3|0
1638543370000|2021-12-03 14:56:10|498.72|496.32|500.94|498.54|500.94|498.54|498.72|496.32|0
1638543380000|2021-12-03 14:56:20|501.62|499.22|501.79|499.39|502.3|499.9|501.62|499.22|0
1638543390000|2021-12-03 14:56:30|501.28|498.88|500.61|498.21|501.62|499.22|500.61|498.21|0
1638543400000|2021-12-03 14:56:40|500.44|498.04|501.28|498.88|501.28|498.88|500.44|498.04|0
1638543410000|2021-12-03 14:56:50|500.94|498.54|502.29|499.89|502.29|499.89|500.94|498.54|0
1638543420000|2021-12-03 14:57:00|502.63|500.23|502.63|500.23|502.8|500.4|502.13|499.73|0
1638543430000|2021-12-03 14:57:10|502.29|499.89|502.29|499.89|502.8|500.4|502.29|499.89|0
1638543440000|2021-12-03 14:57:20|502.13|499.73|502.46|500.06|502.63|500.23|502.13|499.73|0
1638543450000|2021-12-03 14:57:30|502.8|500.4|501.96|499.56|502.8|500.4|501.96|499.56|0
1638543460000|2021-12-03 14:57:40|502.29|499.89|503.14|500.74|503.14|500.74|502.29|499.89|0
1638543470000|2021-12-03 14:57:50|502.97|500.57|502.63|500.23|503.14|500.74|502.63|500.23|0
1638543480000|2021-12-03 14:58:00|501.28|498.88|499.09|496.69|501.28|498.88|499.09|496.69|0
1638543490000|2021-12-03 14:58:10|499.84|497.44|499.25|496.85|499.84|497.44|499.25|496.85|0
1638543500000|2021-12-03 14:58:20|498.92|496.52|499.59|497.19|499.59|497.19|498.92|496.52|0
1638543510000|2021-12-03 14:58:30|499.25|496.85|498.92|496.52|499.25|496.85|498.92|496.52|0
1638543520000|2021-12-03 14:58:40|499.59|497.19|497.91|495.51|499.59|497.19|497.91|495.51|0
1638543530000|2021-12-03 14:58:50|497.74|495.34|496.98|494.58|497.74|495.34|496.98|494.58|0
1638543540000|2021-12-03 14:59:00|497.23|494.83|497.57|495.17|497.57|495.17|497.23|494.83|0
1638543550000|2021-12-03 14:59:10|497.23|494.83|496.14|493.74|497.23|494.83|496.14|493.74|0
1638543560000|2021-12-03 14:59:20|495.72|493.32|495.72|493.32|495.72|493.32|494.88|492.48|0
1638543570000|2021-12-03 14:59:30|495.55|493.15|496.39|493.99|496.39|493.99|495.55|493.15|0
1638543580000|2021-12-03 14:59:40|496.81|494.41|497.31|494.91|497.65|495.25|496.81|494.41|0
1638543590000|2021-12-03 14:59:50|497.99|495.59|497.57|495.17|498.15|495.75|497.57|495.17|0
1638543600000|2021-12-03 15:00:00|496.14|493.74|497.4|495|497.74|495.34|496.14|493.74|0
1638543610000|2021-12-03 15:00:10|497.48|495.08|498.24|495.84|498.58|496.18|497.48|495.08|0
1638543620000|2021-12-03 15:00:20|499.42|497.02|500.1|497.7|500.27|497.87|499.42|497.02|0
1638543630000|2021-12-03 15:00:30|500.94|498.54|500.6|498.2|500.94|498.54|500.6|498.2|0
1638543640000|2021-12-03 15:00:40|499.93|497.53|500.77|498.37|500.77|498.37|499.93|497.53|0
1638543650000|2021-12-03 15:00:50|499.59|497.19|499.76|497.36|500.1|497.7|499.59|497.19|0
1638543660000|2021-12-03 15:01:00|498.58|496.18|497.57|495.17|498.58|496.18|497.57|495.17|0
1638543670000|2021-12-03 15:01:10|496.89|494.49|495.55|493.15|496.89|494.49|495.46|493.06|0
1638543680000|2021-12-03 15:01:20|495.38|492.98|495.89|493.49|495.89|493.49|495.38|492.98|0
1638543690000|2021-12-03 15:01:30|495.38|492.98|492.7|490.3|495.38|492.98|492.7|490.3|0
1638543700000|2021-12-03 15:01:40|492.86|490.46|490.85|488.45|492.86|490.46|490.85|488.45|0
1638543710000|2021-12-03 15:01:50|491.02|488.62|490.35|487.95|491.19|488.79|490.35|487.95|0
1638543720000|2021-12-03 15:02:00|490.02|487.62|490.02|487.62|490.35|487.95|490.02|487.62|0
1638543730000|2021-12-03 15:02:10|492.76|490.36|492.59|490.19|493.26|490.86|492.59|490.19|0
1638543740000|2021-12-03 15:02:20|493.1|490.7|494.27|491.87|494.85|492.45|493.1|490.7|0
1638543750000|2021-12-03 15:02:30|494.94|492.54|495.61|493.21|495.61|493.21|494.77|492.37|0
1638543760000|2021-12-03 15:02:40|495.1|492.7|493.6|491.2|495.1|492.7|493.6|491.2|0
1638543770000|2021-12-03 15:02:50|493.26|490.86|494.6|492.2|494.6|492.2|493.26|490.86|0
1638543780000|2021-12-03 15:03:00|494.94|492.54|494.93|492.53|495.6|493.2|494.93|492.53|0
1638543790000|2021-12-03 15:03:10|494.6|492.2|495.1|492.7|495.44|493.04|494.6|492.2|0
1638543800000|2021-12-03 15:03:20|495.44|493.04|495.44|493.04|495.44|493.04|494.6|492.2|0
1638543810000|2021-12-03 15:03:30|494.35|491.95|494.43|492.03|495.02|492.62|494.27|491.87|0
1638543820000|2021-12-03 15:03:40|493.76|491.36|493.6|491.2|493.76|491.36|493.09|490.69|0
1638543830000|2021-12-03 15:03:50|493.43|491.03|492.93|490.53|493.43|491.03|492.76|490.36|0
1638543840000|2021-12-03 15:04:00|492.76|490.36|494.43|492.03|494.43|492.03|492.43|490.03|0
1638543850000|2021-12-03 15:04:10|495.6|493.2|495.77|493.37|495.77|493.37|494.93|492.53|0
1638543860000|2021-12-03 15:04:20|496.27|493.87|495.44|493.04|496.27|493.87|494.93|492.53|0
1638543870000|2021-12-03 15:04:30|495.27|492.87|491.36|488.96|495.27|492.87|491.36|488.96|0
1638543880000|2021-12-03 15:04:40|491.28|488.88|491.12|488.72|492.29|489.89|490.95|488.55|0
1638543890000|2021-12-03 15:04:50|491.45|489.05|492.96|490.56|492.96|490.56|491.45|489.05|0
1638543900000|2021-12-03 15:05:00|494.97|492.57|493.13|490.73|494.97|492.57|493.13|490.73|0
1638543910000|2021-12-03 15:05:10|492.54|490.14|493.8|491.4|493.8|491.4|492.54|490.14|0
1638543920000|2021-12-03 15:05:20|494.3|491.9|495.31|492.91|495.31|492.91|494.3|491.9|0
1638543930000|2021-12-03 15:05:30|495.48|493.08|496.15|493.75|496.15|493.75|495.48|493.08|0
1638543940000|2021-12-03 15:05:40|495.98|493.58|496.23|493.83|496.23|493.83|495.64|493.24|0
1638543950000|2021-12-03 15:05:50|495.47|493.07|495.72|493.32|495.72|493.32|495.47|493.07|0
1638543960000|2021-12-03 15:06:00|494.97|492.57|494.3|491.9|494.97|492.57|494.3|491.9|0
1638543970000|2021-12-03 15:06:10|495.64|493.24|496.48|494.08|496.48|494.08|495.47|493.07|0
1638543980000|2021-12-03 15:06:20|495.64|493.24|496.65|494.25|496.65|494.25|495.31|492.91|0
1638543990000|2021-12-03 15:06:30|496.48|494.08|497.16|494.76|497.16|494.76|496.48|494.08|0
1638544000000|2021-12-03 15:06:40|496.73|494.33|495.47|493.07|496.73|494.33|495.47|493.07|0
1638544010000|2021-12-03 15:06:50|495.31|492.91|494.63|492.23|495.47|493.07|494.63|492.23|0
1638544020000|2021-12-03 15:07:00|495.47|493.07|495.47|493.07|495.47|493.07|494.97|492.57|0
1638544030000|2021-12-03 15:07:10|494.97|492.57|494.3|491.9|495.22|492.82|494.21|491.81|0
1638544040000|2021-12-03 15:07:20|494.47|492.07|495.14|492.74|495.14|492.74|494.3|491.9|0
1638544050000|2021-12-03 15:07:30|495.05|492.65|495.98|493.58|495.98|493.58|495.05|492.65|0
1638544060000|2021-12-03 15:07:40|496.15|493.75|495.31|492.91|496.4|494|495.31|492.91|0
1638544070000|2021-12-03 15:07:50|495.47|493.07|494.8|492.4|495.47|493.07|494.8|492.4|0
1638544080000|2021-12-03 15:08:00|494.3|491.9|494.63|492.23|495.31|492.91|494.3|491.9|0
1638544090000|2021-12-03 15:08:10|494.3|491.9|494.97|492.57|495.31|492.91|494.3|491.9|0
1638544100000|2021-12-03 15:08:20|494.63|492.23|493.79|491.39|494.63|492.23|493.63|491.23|0
1638544110000|2021-12-03 15:08:30|493.63|491.23|491.7|489.3|493.63|491.23|491.7|489.3|0
1638544120000|2021-12-03 15:08:40|491.62|489.22|490.78|488.38|492.12|489.72|490.78|488.38|0
1638544130000|2021-12-03 15:08:50|490.28|487.88|488.44|486.04|491.03|488.63|488.44|486.04|0
1638544140000|2021-12-03 15:09:00|488.35|485.95|487.27|484.87|488.35|485.95|487.27|484.87|0
1638544150000|2021-12-03 15:09:10|487.44|485.04|487.77|485.37|487.94|485.54|487.44|485.04|0
1638544160000|2021-12-03 15:09:20|487.11|484.71|487.44|485.04|487.44|485.04|487.11|484.71|0
1638544170000|2021-12-03 15:09:30|487.61|485.21|488.44|486.04|488.44|486.04|487.61|485.21|0
1638544180000|2021-12-03 15:09:40|488.27|485.87|487.27|484.87|488.27|485.87|487.27|484.87|0
1638544190000|2021-12-03 15:09:50|487.44|485.04|485.85|483.45|487.44|485.04|485.85|483.45|0
1638544200000|2021-12-03 15:10:00|484.94|482.54|484.77|482.37|485.27|482.87|484.77|482.37|0
1638544210000|2021-12-03 15:10:10|484.94|482.54|486.6|484.2|486.6|484.2|484.94|482.54|0
1638544220000|2021-12-03 15:10:20|486.94|484.54|489.27|486.87|489.27|486.87|486.94|484.54|0
1638544230000|2021-12-03 15:10:30|488.77|486.37|490.43|488.03|490.43|488.03|488.77|486.37|0
1638544240000|2021-12-03 15:10:40|489.68|487.28|488.85|486.45|489.68|487.28|488.85|486.45|0
1638544250000|2021-12-03 15:10:50|489.02|486.62|489.35|486.95|489.35|486.95|488.52|486.12|0
1638544260000|2021-12-03 15:11:00|489.02|486.62|490.43|488.03|490.43|488.03|489.02|486.62|0
1638544270000|2021-12-03 15:11:10|491.35|488.95|490.35|487.95|491.35|488.95|490.35|487.95|0
1638544280000|2021-12-03 15:11:20|490.18|487.78|489.02|486.62|490.18|487.78|489.02|486.62|0
1638544290000|2021-12-03 15:11:30|490.02|487.62|489.68|487.28|490.02|487.62|489.68|487.28|0
1638544300000|2021-12-03 15:11:40|489.93|487.53|491.18|488.78|491.18|488.78|489.93|487.53|0
1638544310000|2021-12-03 15:11:50|490.52|488.12|490.76|488.36|490.76|488.36|490.18|487.78|0
1638544320000|2021-12-03 15:12:00|490.18|487.78|490.85|488.45|490.85|488.45|490.18|487.78|0
1638544330000|2021-12-03 15:12:10|491.85|489.45|492.85|490.45|492.85|490.45|491.85|489.45|0
1638544340000|2021-12-03 15:12:20|492.35|489.95|493.02|490.62|493.86|491.46|492.35|489.95|0
1638544350000|2021-12-03 15:12:30|493.69|491.29|492.85|490.45|493.69|491.29|492.85|490.45|0
1638544360000|2021-12-03 15:12:40|493.52|491.12|493.02|490.62|493.69|491.29|493.02|490.62|0
1638544370000|2021-12-03 15:12:50|492.52|490.12|492.02|489.62|492.52|490.12|492.02|489.62|0
1638544380000|2021-12-03 15:13:00|492.18|489.78|493.35|490.95|493.35|490.95|492.18|489.78|0
1638544390000|2021-12-03 15:13:10|493.52|491.12|492.02|489.62|493.69|491.29|492.02|489.62|0
1638544400000|2021-12-03 15:13:20|491.35|488.95|490.6|488.2|491.35|488.95|490.6|488.2|0
1638544410000|2021-12-03 15:13:30|491.35|488.95|491.52|489.12|491.52|489.12|490.85|488.45|0
1638544420000|2021-12-03 15:13:40|491.68|489.28|491.35|488.95|491.68|489.28|491.02|488.62|0
1638544430000|2021-12-03 15:13:50|491.93|489.53|488.81|486.41|491.93|489.53|488.81|486.41|0
1638544440000|2021-12-03 15:14:00|488.98|486.58|489.31|486.91|489.81|487.41|488.98|486.58|0
1638544450000|2021-12-03 15:14:10|489.64|487.24|489.64|487.24|489.64|487.24|489.31|486.91|0
1638544460000|2021-12-03 15:14:20|489.98|487.58|488.31|485.91|489.98|487.58|488.31|485.91|0
1638544470000|2021-12-03 15:14:30|488.48|486.08|489.22|486.82|489.48|487.08|488.48|486.08|0
1638544480000|2021-12-03 15:14:40|488.48|486.08|488.98|486.58|489.14|486.74|488.48|486.08|0
1638544490000|2021-12-03 15:14:50|489.14|486.74|488.98|486.58|489.31|486.91|488.98|486.58|0
1638544500000|2021-12-03 15:15:00|488.89|486.49|489.14|486.74|489.64|487.24|488.64|486.24|0
1638544510000|2021-12-03 15:15:10|489.31|486.91|491.81|489.41|491.81|489.41|489.31|486.91|0
1638544520000|2021-12-03 15:15:20|491.48|489.08|491.65|489.25|491.98|489.58|491.48|489.08|0
1638544530000|2021-12-03 15:15:30|492.98|490.58|492.48|490.08|492.98|490.58|492.48|490.08|0
1638544540000|2021-12-03 15:15:40|492.31|489.91|492.31|489.91|492.31|489.91|492.15|489.75|0
1638544550000|2021-12-03 15:15:50|492.15|489.75|492.31|489.91|492.31|489.91|491.81|489.41|0
1638544560000|2021-12-03 15:16:00|492.15|489.75|492.48|490.08|492.82|490.42|492.15|489.75|0
1638544570000|2021-12-03 15:16:10|492.82|490.42|492.9|490.5|492.9|490.5|492.31|489.91|0
1638544580000|2021-12-03 15:16:20|492.98|490.58|494.16|491.76|494.49|492.09|492.98|490.58|0
1638544590000|2021-12-03 15:16:30|494.99|492.59|494.99|492.59|495.16|492.76|494.99|492.59|0
1638544600000|2021-12-03 15:16:40|494.83|492.43|494.99|492.59|495.5|493.1|494.83|492.43|0
1638544610000|2021-12-03 15:16:50|495.33|492.93|494.83|492.43|495.33|492.93|494.83|492.43|0
1638544620000|2021-12-03 15:17:00|495.16|492.76|494.32|491.92|495.16|492.76|494.32|491.92|0
1638544630000|2021-12-03 15:17:10|494.66|492.26|494.66|492.26|494.91|492.51|494.66|492.26|0
1638544640000|2021-12-03 15:17:20|495.33|492.93|495.66|493.26|495.66|493.26|495.33|492.93|0
1638544650000|2021-12-03 15:17:30|495.5|493.1|495.66|493.26|496.5|494.1|495.5|493.1|0
1638544660000|2021-12-03 15:17:40|495.33|492.93|496.5|494.1|496.84|494.44|495.33|492.93|0
1638544670000|2021-12-03 15:17:50|496|493.6|496.17|493.77|496.17|493.77|496|493.6|0
1638544680000|2021-12-03 15:18:00|496|493.6|495.66|493.26|496|493.6|494.99|492.59|0
1638544690000|2021-12-03 15:18:10|495.16|492.76|495.16|492.76|495.16|492.76|494.99|492.59|0
1638544700000|2021-12-03 15:18:20|496.33|493.93|496.17|493.77|496.33|493.93|496|493.6|0
1638544710000|2021-12-03 15:18:30|497.68|495.28|497.85|495.45|498.01|495.61|497.51|495.11|0
1638544720000|2021-12-03 15:18:40|498.18|495.78|498.86|496.46|498.86|496.46|498.18|495.78|0
1638544730000|2021-12-03 15:18:50|499.02|496.62|497.85|495.45|499.02|496.62|497.85|495.45|0
1638544740000|2021-12-03 15:19:00|497.51|495.11|496.75|494.35|497.51|495.11|496.75|494.35|0
1638544750000|2021-12-03 15:19:10|496.67|494.27|496.67|494.27|497.01|494.61|496.25|493.85|0
1638544760000|2021-12-03 15:19:20|496|493.6|494.82|492.42|496|493.6|494.82|492.42|0
1638544770000|2021-12-03 15:19:30|494.9|492.5|494.49|492.09|494.9|492.5|494.15|491.75|0
1638544780000|2021-12-03 15:19:40|494.9|492.5|495.16|492.76|495.33|492.93|494.9|492.5|0
1638544790000|2021-12-03 15:19:50|494.99|492.59|494.82|492.42|494.99|492.59|494.49|492.09|0
1638544800000|2021-12-03 15:20:00|494.49|492.09|493.82|491.42|495.16|492.76|493.82|491.42|0
1638544810000|2021-12-03 15:20:10|494.32|491.92|494.15|491.75|494.32|491.92|493.65|491.25|0
1638544820000|2021-12-03 15:20:20|493.99|491.59|492.98|490.58|493.99|491.59|492.98|490.58|0
1638544830000|2021-12-03 15:20:30|493.32|490.92|493.65|491.25|493.65|491.25|492.65|490.25|0
1638544840000|2021-12-03 15:20:40|494.32|491.92|495.66|493.26|495.66|493.26|494.32|491.92|0
1638544850000|2021-12-03 15:20:50|495.49|493.09|495.66|493.26|495.66|493.26|495.16|492.76|0
1638544860000|2021-12-03 15:21:00|495.33|492.93|494.49|492.09|495.33|492.93|494.15|491.75|0
1638544870000|2021-12-03 15:21:10|493.82|491.42|494.82|492.42|494.82|492.42|493.82|491.42|0
1638544880000|2021-12-03 15:21:20|494.49|492.09|494.49|492.09|494.49|492.09|494.15|491.75|0
1638544890000|2021-12-03 15:21:30|494.66|492.26|492.98|490.58|494.66|492.26|492.98|490.58|0
1638544900000|2021-12-03 15:21:40|492.14|489.74|491.64|489.24|492.14|489.74|491.64|489.24|0
1638544910000|2021-12-03 15:21:50|490.97|488.57|490.81|488.41|490.97|488.57|490.47|488.07|0
1638544920000|2021-12-03 15:22:00|491.31|488.91|490.07|487.67|492.73|490.33|490.07|487.67|0
1638544930000|2021-12-03 15:22:10|489.23|486.83|489.4|487|489.4|487|488.56|486.16|0
1638544940000|2021-12-03 15:22:20|489.65|487.25|490.07|487.67|490.24|487.84|489.65|487.25|0
1638544950000|2021-12-03 15:22:30|491.41|489.01|493.82|491.42|494.32|491.92|491.41|489.01|0
1638544960000|2021-12-03 15:22:40|494.32|491.92|493.65|491.25|494.32|491.92|493.65|491.25|0
1638544970000|2021-12-03 15:22:50|493.48|491.08|492.64|490.24|493.48|491.08|492.64|490.24|0
1638544980000|2021-12-03 15:23:00|492.31|489.91|492.98|490.58|493.06|490.66|492.31|489.91|0
1638544990000|2021-12-03 15:23:10|492.64|490.24|492.48|490.08|492.64|490.24|491.64|489.24|0
1638545000000|2021-12-03 15:23:20|492.31|489.91|490.81|488.41|492.31|489.91|490.64|488.24|0
1638545010000|2021-12-03 15:23:30|492.14|489.74|493.15|490.75|493.15|490.75|492.14|489.74|0
1638545020000|2021-12-03 15:23:40|492.31|489.91|493.82|491.42|493.82|491.42|492.31|489.91|0
1638545030000|2021-12-03 15:23:50|494.32|491.92|494.32|491.92|494.65|492.25|494.32|491.92|0
1638545040000|2021-12-03 15:24:00|494.15|491.75|495.32|492.92|495.32|492.92|493.98|491.58|0
1638545050000|2021-12-03 15:24:10|495.4|493|496.08|493.68|496.58|494.18|495.4|493|0
1638545060000|2021-12-03 15:24:20|496|493.6|496|493.6|496|493.6|495.83|493.43|0
1638545070000|2021-12-03 15:24:30|495.66|493.26|497.51|495.11|497.51|495.11|495.66|493.26|0
1638545080000|2021-12-03 15:24:40|497.17|494.77|496.5|494.1|497.34|494.94|496.5|494.1|0
1638545090000|2021-12-03 15:24:50|496.83|494.43|496.83|494.43|496.83|494.43|496.33|493.93|0
1638545100000|2021-12-03 15:25:00|496.5|494.1|495.16|492.76|496.5|494.1|495.16|492.76|0
1638545110000|2021-12-03 15:25:10|494.49|492.09|493.82|491.42|494.49|492.09|493.82|491.42|0
1638545120000|2021-12-03 15:25:20|493.48|491.08|492.64|490.24|493.48|491.08|492.64|490.24|0
1638545130000|2021-12-03 15:25:30|492.81|490.41|492.14|489.74|492.81|490.41|491.14|488.74|0
1638545140000|2021-12-03 15:25:40|492.39|489.99|492.31|489.91|492.98|490.58|492.31|489.91|0
1638545150000|2021-12-03 15:25:50|492.48|490.08|490.3|487.9|492.48|490.08|490.3|487.9|0
1638545160000|2021-12-03 15:26:00|490.38|487.98|491.31|488.91|491.31|488.91|490.38|487.98|0
1638545170000|2021-12-03 15:26:10|491.47|489.07|491.47|489.07|491.64|489.24|491.47|489.07|0
1638545180000|2021-12-03 15:26:20|492.31|489.91|493.48|491.08|493.48|491.08|492.31|489.91|0
1638545190000|2021-12-03 15:26:30|493.31|490.91|493.14|490.74|493.31|490.91|492.98|490.58|0
1638545200000|2021-12-03 15:26:40|493.48|491.08|494.32|491.92|494.32|491.92|493.14|490.74|0
1638545210000|2021-12-03 15:26:50|494.15|491.75|494.99|492.59|494.99|492.59|493.81|491.41|0
1638545220000|2021-12-03 15:27:00|495.15|492.75|494.99|492.59|495.66|493.26|494.82|492.42|0
1638545230000|2021-12-03 15:27:10|495.15|492.75|493.81|491.41|495.15|492.75|493.81|491.41|0
1638545240000|2021-12-03 15:27:20|493.48|491.08|494.65|492.25|494.65|492.25|493.48|491.08|0
1638545250000|2021-12-03 15:27:30|494.82|492.42|495.66|493.26|495.66|493.26|494.82|492.42|0
1638545260000|2021-12-03 15:27:40|495.83|493.43|496.83|494.43|497.17|494.77|495.83|493.43|0
1638545270000|2021-12-03 15:27:50|497.5|495.1|497.67|495.27|497.67|495.27|497.5|495.1|0
1638545280000|2021-12-03 15:28:00|498.18|495.78|496.83|494.43|498.18|495.78|496.83|494.43|0
1638545290000|2021-12-03 15:28:10|496.24|493.84|496.33|493.93|496.5|494.1|496.16|493.76|0
1638545300000|2021-12-03 15:28:20|497.17|494.77|497.84|495.44|498.01|495.61|497.17|494.77|0
1638545310000|2021-12-03 15:28:30|497.67|495.27|498.18|495.78|498.51|496.11|497.67|495.27|0
1638545320000|2021-12-03 15:28:40|498.85|496.45|498.68|496.28|499.19|496.79|498.68|496.28|0
1638545330000|2021-12-03 15:28:50|498.51|496.11|498.18|495.78|498.68|496.28|498.18|495.78|0
1638545340000|2021-12-03 15:29:00|497.84|495.44|495.27|492.87|497.84|495.44|495.27|492.87|0
1638545350000|2021-12-03 15:29:10|495.1|492.7|496.11|493.71|496.11|493.71|495.1|492.7|0
1638545360000|2021-12-03 15:29:20|495.61|493.21|496.36|493.96|496.36|493.96|495.61|493.21|0
1638545370000|2021-12-03 15:29:30|497.46|495.06|498.81|496.41|498.81|496.41|497.46|495.06|0
1638545380000|2021-12-03 15:29:40|498.98|496.58|498.13|495.73|498.98|496.58|498.13|495.73|0
1638545390000|2021-12-03 15:29:50|497.97|495.57|496.79|494.39|497.97|495.57|496.79|494.39|0
1638545400000|2021-12-03 15:30:00|496.62|494.22|494.09|491.69|496.62|494.22|494.09|491.69|0
1638545410000|2021-12-03 15:30:10|494.6|492.2|493.42|491.02|494.6|492.2|493.42|491.02|0
1638545420000|2021-12-03 15:30:20|492.92|490.52|492.24|489.84|493.25|490.85|492.24|489.84|0
1638545430000|2021-12-03 15:30:30|492.41|490.01|491.24|488.84|492.75|490.35|491.24|488.84|0
1638545440000|2021-12-03 15:30:40|490.9|488.5|492.41|490.01|492.41|490.01|490.9|488.5|0
1638545450000|2021-12-03 15:30:50|492.08|489.68|492.24|489.84|492.92|490.52|491.74|489.34|0
1638545460000|2021-12-03 15:31:00|492.41|490.01|493|490.6|493|490.6|492.41|490.01|0
1638545470000|2021-12-03 15:31:10|493.08|490.68|494.09|491.69|494.09|491.69|493.08|490.68|0
1638545480000|2021-12-03 15:31:20|494.6|492.2|493.76|491.36|494.93|492.53|493.76|491.36|0
1638545490000|2021-12-03 15:31:30|493.08|490.68|491.57|489.17|493.08|490.68|491.57|489.17|0
1638545500000|2021-12-03 15:31:40|491.41|489.01|492.24|489.84|492.24|489.84|491.41|489.01|0
1638545510000|2021-12-03 15:31:50|491.41|489.01|491.57|489.17|491.74|489.34|490.9|488.5|0
1638545520000|2021-12-03 15:32:00|491.07|488.67|490.73|488.33|491.49|489.09|490.73|488.33|0
1638545530000|2021-12-03 15:32:10|489.9|487.5|489.4|487|489.9|487.5|489.23|486.83|0
1638545540000|2021-12-03 15:32:20|489.9|487.5|490.4|488|490.4|488|489.56|487.16|0
1638545550000|2021-12-03 15:32:30|489.9|487.5|490.57|488.17|490.57|488.17|489.73|487.33|0
1638545560000|2021-12-03 15:32:40|491.07|488.67|491.4|489|491.4|489|490.9|488.5|0
1638545570000|2021-12-03 15:32:50|490.73|488.33|489.9|487.5|490.73|488.33|489.39|486.99|0
1638545580000|2021-12-03 15:33:00|489.39|486.99|491.24|488.84|491.91|489.51|489.39|486.99|0
1638545590000|2021-12-03 15:33:10|491.74|489.34|492.08|489.68|492.41|490.01|491.74|489.34|0
1638545600000|2021-12-03 15:33:20|491.24|488.84|493|490.6|493|490.6|491.24|488.84|0
1638545610000|2021-12-03 15:33:30|492.41|490.01|491.91|489.51|492.58|490.18|491.91|489.51|0
1638545620000|2021-12-03 15:33:40|492.08|489.68|491.07|488.67|492.08|489.68|490.9|488.5|0
1638545630000|2021-12-03 15:33:50|491.4|489|490.9|488.5|491.91|489.51|490.9|488.5|0
1638545640000|2021-12-03 15:34:00|490.57|488.17|490.73|488.33|491.24|488.84|490.57|488.17|0
1638545650000|2021-12-03 15:34:10|490.23|487.83|488.89|486.49|490.23|487.83|488.56|486.16|0
1638545660000|2021-12-03 15:34:20|488.22|485.82|487.22|484.82|488.22|485.82|487.22|484.82|0
1638545670000|2021-12-03 15:34:30|487.39|484.99|486.55|484.15|487.39|484.99|486.55|484.15|0
1638545680000|2021-12-03 15:34:40|487.39|484.99|485.22|482.82|487.39|484.99|485.22|482.82|0
1638545690000|2021-12-03 15:34:50|485.63|483.23|486.05|483.65|486.55|484.15|485.39|482.99|0
1638545700000|2021-12-03 15:35:00|485.39|482.99|485.05|482.65|485.89|483.49|485.05|482.65|0
1638545710000|2021-12-03 15:35:10|485.13|482.73|483.72|481.32|485.22|482.82|483.72|481.32|0
1638545720000|2021-12-03 15:35:20|482.55|480.15|483.55|481.15|483.55|481.15|482.55|480.15|0
1638545730000|2021-12-03 15:35:30|483.72|481.32|483.22|480.82|483.89|481.49|483.22|480.82|0
1638545740000|2021-12-03 15:35:40|483.05|480.65|483.72|481.32|483.89|481.49|483.05|480.65|0
1638545750000|2021-12-03 15:35:50|483.55|481.15|483.55|481.15|484.22|481.82|483.55|481.15|0
1638545760000|2021-12-03 15:36:00|483.72|481.32|485.72|483.32|485.72|483.32|483.72|481.32|0
1638545770000|2021-12-03 15:36:10|486.55|484.15|487.22|484.82|487.22|484.82|486.55|484.15|0
1638545780000|2021-12-03 15:36:20|487.39|484.99|489.06|486.66|489.06|486.66|487.22|484.82|0
1638545790000|2021-12-03 15:36:30|488.56|486.16|489.39|486.99|489.56|487.16|488.56|486.16|0
1638545800000|2021-12-03 15:36:40|489.56|487.16|488.22|485.82|489.56|487.16|488.22|485.82|0
1638545810000|2021-12-03 15:36:50|487.72|485.32|487.39|484.99|487.89|485.49|487.39|484.99|0
1638545820000|2021-12-03 15:37:00|487.89|485.49|488.05|485.65|488.56|486.16|487.89|485.49|0
1638545830000|2021-12-03 15:37:10|487.72|485.32|488.39|485.99|488.39|485.99|487.72|485.32|0
1638545840000|2021-12-03 15:37:20|488.97|486.57|488.72|486.32|488.97|486.57|488.72|486.32|0
1638545850000|2021-12-03 15:37:30|487.72|485.32|487.55|485.15|487.89|485.49|487.55|485.15|0
1638545860000|2021-12-03 15:37:40|486.72|484.32|487.55|485.15|487.72|485.32|486.72|484.32|0
1638545870000|2021-12-03 15:37:50|487.72|485.32|488.05|485.65|488.05|485.65|486.88|484.48|0
1638545880000|2021-12-03 15:38:00|488.56|486.16|490.4|488|490.4|488|488.56|486.16|0
1638545890000|2021-12-03 15:38:10|488.05|485.65|489.06|486.66|489.06|486.66|488.05|485.65|0
1638545900000|2021-12-03 15:38:20|489.73|487.33|489.73|487.33|489.73|487.33|489.73|487.33|0
1638545910000|2021-12-03 15:38:30|489.06|486.66|489.56|487.16|489.56|487.16|489.06|486.66|0
1638545920000|2021-12-03 15:38:40|488.89|486.49|488.72|486.32|488.89|486.49|488.72|486.32|0
1638545930000|2021-12-03 15:38:50|488.56|486.16|487.72|485.32|488.72|486.32|487.72|485.32|0
1638545940000|2021-12-03 15:39:00|488.22|485.82|488.39|485.99|488.72|486.32|488.22|485.82|0
1638545950000|2021-12-03 15:39:10|487.72|485.32|487.39|484.99|487.89|485.49|487.22|484.82|0
1638545960000|2021-12-03 15:39:20|487.05|484.65|486.38|483.98|487.05|484.65|486.38|483.98|0
1638545970000|2021-12-03 15:39:30|486.05|483.65|487.55|485.15|487.55|485.15|486.05|483.65|0
1638545980000|2021-12-03 15:39:40|487.05|484.65|487.05|484.65|487.38|484.98|487.05|484.65|0
1638545990000|2021-12-03 15:39:50|487.22|484.82|486.55|484.15|487.22|484.82|486.55|484.15|0
1638546000000|2021-12-03 15:40:00|487.3|484.9|485.55|483.15|487.3|484.9|485.55|483.15|0
1638546010000|2021-12-03 15:40:10|486.55|484.15|487.38|484.98|487.72|485.32|486.55|484.15|0
1638546020000|2021-12-03 15:40:20|486.38|483.98|486.8|484.4|486.8|484.4|486.05|483.65|0
1638546030000|2021-12-03 15:40:30|486.88|484.48|485.88|483.48|486.88|484.48|485.88|483.48|0
1638546040000|2021-12-03 15:40:40|486.05|483.65|485.22|482.82|486.05|483.65|485.22|482.82|0
1638546050000|2021-12-03 15:40:50|485.05|482.65|484.63|482.23|485.38|482.98|484.63|482.23|0
1638546060000|2021-12-03 15:41:00|484.72|482.32|483.22|480.82|484.72|482.32|482.88|480.48|0
1638546070000|2021-12-03 15:41:10|483.05|480.65|482.39|479.99|483.22|480.82|482.39|479.99|0
1638546080000|2021-12-03 15:41:20|481.55|479.15|481.06|478.66|481.55|479.15|480.56|478.16|0
1638546090000|2021-12-03 15:41:30|481.39|478.99|481.06|478.66|481.39|478.99|480.89|478.49|0
1638546100000|2021-12-03 15:41:40|480.56|478.16|479.89|477.49|480.56|478.16|479.89|477.49|0
1638546110000|2021-12-03 15:41:50|479.07|476.67|479.89|477.49|479.89|477.49|479.07|476.67|0
1638546120000|2021-12-03 15:42:00|479.73|477.33|479.73|477.33|480.06|477.66|479.73|477.33|0
1638546130000|2021-12-03 15:42:10|479.56|477.16|479.89|477.49|479.89|477.49|479.56|477.16|0
1638546140000|2021-12-03 15:42:20|479.4|477|478.57|476.17|479.4|477|478.57|476.17|0
1638546150000|2021-12-03 15:42:30|478.4|476|478.15|475.75|478.73|476.33|478.15|475.75|0
1638546160000|2021-12-03 15:42:40|477.41|475.01|478.57|476.17|478.57|476.17|477.41|475.01|0
1638546170000|2021-12-03 15:42:50|478.65|476.25|478.4|476|478.73|476.33|478.24|475.84|0
1638546180000|2021-12-03 15:43:00|478.07|475.67|480.31|477.91|480.31|477.91|478.07|475.67|0
1638546190000|2021-12-03 15:43:10|480.39|477.99|479.23|476.83|480.39|477.99|479.23|476.83|0
1638546200000|2021-12-03 15:43:20|478.73|476.33|479.73|477.33|479.73|477.33|478.57|476.17|0
1638546210000|2021-12-03 15:43:30|479.89|477.49|478.24|475.84|479.89|477.49|478.24|475.84|0
1638546220000|2021-12-03 15:43:40|477.91|475.51|477.24|474.84|477.91|475.51|476.91|474.51|0
1638546230000|2021-12-03 15:43:50|477.08|474.68|477.08|474.68|477.08|474.68|476.75|474.35|0
1638546240000|2021-12-03 15:44:00|477.32|474.92|478.4|476|478.4|476|476.66|474.26|0
1638546250000|2021-12-03 15:44:10|478.07|475.67|476.99|474.59|478.07|475.67|476.99|474.59|0
1638546260000|2021-12-03 15:44:20|477.08|474.68|478.24|475.84|478.24|475.84|477.08|474.68|0
1638546270000|2021-12-03 15:44:30|478.07|475.67|477.24|474.84|478.15|475.75|477.24|474.84|0
1638546280000|2021-12-03 15:44:40|477.08|474.68|476.66|474.26|477.08|474.68|476.66|474.26|0
1638546290000|2021-12-03 15:44:50|476.75|474.35|475.76|473.36|476.75|474.35|475.76|473.36|0
1638546300000|2021-12-03 15:45:00|475.1|472.7|475.76|473.36|475.76|473.36|475.1|472.7|0
1638546310000|2021-12-03 15:45:10|476.09|473.69|475.59|473.19|476.58|474.18|475.59|473.19|0
1638546320000|2021-12-03 15:45:20|475.1|472.7|475.26|472.86|475.26|472.86|475.1|472.7|0
1638546330000|2021-12-03 15:45:30|475.1|472.7|473.94|471.54|475.1|472.7|473.94|471.54|0
1638546340000|2021-12-03 15:45:40|474.11|471.71|473.94|471.54|474.35|471.95|473.94|471.54|0
1638546350000|2021-12-03 15:45:50|474.44|472.04|475.92|473.52|475.92|473.52|474.44|472.04|0
1638546360000|2021-12-03 15:46:00|475.1|472.7|476.09|473.69|476.09|473.69|475.1|472.7|0
1638546370000|2021-12-03 15:46:10|476.17|473.77|475.59|473.19|476.17|473.77|475.59|473.19|0
1638546380000|2021-12-03 15:46:20|475.92|473.52|475.92|473.52|476.75|474.35|475.92|473.52|0
1638546390000|2021-12-03 15:46:30|475.43|473.03|476.58|474.18|476.58|474.18|475.1|472.7|0
1638546400000|2021-12-03 15:46:40|475.26|472.86|471.22|468.82|475.26|472.86|471.22|468.82|0
1638546410000|2021-12-03 15:46:50|471.06|468.66|476.23|473.83|477.13|474.73|471.06|468.66|0
1638546420000|2021-12-03 15:47:00|476.14|473.74|478.05|475.65|478.05|475.65|476.14|473.74|0
1638546430000|2021-12-03 15:47:10|477.71|475.31|477.22|474.82|477.71|475.31|476.89|474.49|0
1638546440000|2021-12-03 15:47:20|479.42|477.02|479.09|476.69|479.75|477.35|479.09|476.69|0
1638546450000|2021-12-03 15:47:30|479.42|477.02|477.77|475.37|479.42|477.02|477.77|475.37|0
1638546460000|2021-12-03 15:47:40|477.6|475.2|476.78|474.38|477.77|475.37|476.78|474.38|0
1638546470000|2021-12-03 15:47:50|476.45|474.05|476.78|474.38|476.78|474.38|476.45|474.05|0
1638546480000|2021-12-03 15:48:00|476.37|473.97|476.62|474.22|476.95|474.55|476.37|473.97|0
1638546490000|2021-12-03 15:48:10|476.12|473.72|475.54|473.14|476.12|473.72|475.54|473.14|0
1638546500000|2021-12-03 15:48:20|475.3|472.9|475.85|473.45|476.18|473.78|475.3|472.9|0
1638546510000|2021-12-03 15:48:30|476.84|474.44|477.08|474.68|477.08|474.68|476.51|474.11|0
1638546520000|2021-12-03 15:48:40|476.84|474.44|477.17|474.77|477.17|474.77|476.35|473.95|0
1638546530000|2021-12-03 15:48:50|477|474.6|476.51|474.11|477|474.6|476.51|474.11|0
1638546540000|2021-12-03 15:49:00|475.85|473.45|475.52|473.12|475.85|473.45|475.36|472.96|0
1638546550000|2021-12-03 15:49:10|475.36|472.96|474.54|472.14|475.36|472.96|474.54|472.14|0
1638546560000|2021-12-03 15:49:20|474.7|472.3|475.11|472.71|475.36|472.96|474.7|472.3|0
1638546570000|2021-12-03 15:49:30|475.03|472.63|475.52|473.12|475.52|473.12|474.87|472.47|0
1638546580000|2021-12-03 15:49:40|476.02|473.62|476.35|473.95|476.67|474.27|475.69|473.29|0
1638546590000|2021-12-03 15:49:50|477|474.6|477.17|474.77|477.17|474.77|476.18|473.78|0
1638546600000|2021-12-03 15:50:00|477|474.6|476.18|473.78|477.5|475.1|476.18|473.78|0
1638546610000|2021-12-03 15:50:10|476.26|473.86|477|474.6|477.17|474.77|476.26|473.86|0
1638546620000|2021-12-03 15:50:20|476.84|474.44|477.17|474.77|477.17|474.77|476.84|474.44|0
1638546630000|2021-12-03 15:50:30|477.5|475.1|479.14|476.74|479.14|476.74|477.5|475.1|0
1638546640000|2021-12-03 15:50:40|478.65|476.25|478.65|476.25|478.65|476.25|477.99|475.59|0
1638546650000|2021-12-03 15:50:50|477.83|475.43|476.02|473.62|477.83|475.43|476.02|473.62|0
1638546660000|2021-12-03 15:51:00|475.36|472.96|474.87|472.47|475.36|472.96|474.37|471.97|0
1638546670000|2021-12-03 15:51:10|475.69|473.29|476.18|473.78|476.18|473.78|475.44|473.04|0
1638546680000|2021-12-03 15:51:20|476.84|474.44|475.36|472.96|476.84|474.44|475.19|472.79|0
1638546690000|2021-12-03 15:51:30|475.19|472.79|475.52|473.12|475.52|473.12|474.54|472.14|0
1638546700000|2021-12-03 15:51:40|474.87|472.47|475.69|473.29|475.69|473.29|474.87|472.47|0
1638546710000|2021-12-03 15:51:50|476.67|474.27|477.17|474.77|477.17|474.77|476.51|474.11|0
1638546720000|2021-12-03 15:52:00|476.84|474.44|476.67|474.27|477.99|475.59|476.67|474.27|0
1638546730000|2021-12-03 15:52:10|477.5|475.1|477.99|475.59|477.99|475.59|477.5|475.1|0
1638546740000|2021-12-03 15:52:20|478.15|475.75|478.98|476.58|479.14|476.74|477.99|475.59|0
1638546750000|2021-12-03 15:52:30|478.48|476.08|479.47|477.07|479.47|477.07|478.48|476.08|0
1638546760000|2021-12-03 15:52:40|479.22|476.82|480.79|478.39|480.79|478.39|479.22|476.82|0
1638546770000|2021-12-03 15:52:50|480.46|478.06|480.13|477.73|480.46|478.06|480.13|477.73|0
1638546780000|2021-12-03 15:53:00|479.97|477.57|481.12|478.72|481.12|478.72|479.97|477.57|0
1638546790000|2021-12-03 15:53:10|479.97|477.57|480.13|477.73|480.46|478.06|479.97|477.57|0
1638546800000|2021-12-03 15:53:20|479.8|477.4|479.97|477.57|480.13|477.73|479.64|477.24|0
1638546810000|2021-12-03 15:53:30|480.3|477.9|480.79|478.39|481.45|479.05|480.3|477.9|0
1638546820000|2021-12-03 15:53:40|480.38|477.98|480.46|478.06|480.63|478.23|479.97|477.57|0
1638546830000|2021-12-03 15:53:50|480.96|478.56|481.12|478.72|481.29|478.89|480.46|478.06|0
1638546840000|2021-12-03 15:54:00|480.46|478.06|479.97|477.57|480.54|478.14|479.88|477.48|0
1638546850000|2021-12-03 15:54:10|479.64|477.24|478.98|476.58|479.64|477.24|478.15|475.75|0
1638546860000|2021-12-03 15:54:20|479.64|477.24|480.13|477.73|480.13|477.73|479.31|476.91|0
1638546870000|2021-12-03 15:54:30|480.3|477.9|479.14|476.74|480.3|477.9|479.14|476.74|0
1638546880000|2021-12-03 15:54:40|478.48|476.08|478.65|476.25|478.65|476.25|478.48|476.08|0
1638546890000|2021-12-03 15:54:50|478.98|476.58|479.31|476.91|479.31|476.91|478.98|476.58|0
1638546900000|2021-12-03 15:55:00|478.98|476.58|477.17|474.77|478.98|476.58|477.17|474.77|0
1638546910000|2021-12-03 15:55:10|477|474.6|477.33|474.93|477.82|475.42|477|474.6|0
1638546920000|2021-12-03 15:55:20|476.18|473.78|476.67|474.27|476.67|474.27|476.01|473.61|0
1638546930000|2021-12-03 15:55:30|477.17|474.77|477|474.6|477.82|475.42|476.91|474.51|0
1638546940000|2021-12-03 15:55:40|477.99|475.59|477.66|475.26|477.99|475.59|477.66|475.26|0
1638546950000|2021-12-03 15:55:50|477.82|475.42|478.48|476.08|478.81|476.41|477.82|475.42|0
1638546960000|2021-12-03 15:56:00|479.64|477.24|479.31|476.91|479.64|477.24|479.31|476.91|0
1638546970000|2021-12-03 15:56:10|478.81|476.41|479.31|476.91|479.31|476.91|478.81|476.41|0
1638546980000|2021-12-03 15:56:20|477.99|475.59|477.66|475.26|477.99|475.59|477.41|475.01|0
1638546990000|2021-12-03 15:56:30|477.33|474.93|477.16|474.76|477.33|474.93|476.34|473.94|0
1638547000000|2021-12-03 15:56:40|476.84|474.44|477.49|475.09|477.49|475.09|476.84|474.44|0
1638547010000|2021-12-03 15:56:50|477.33|474.93|478.23|475.83|478.32|475.92|477.33|474.93|0
1638547020000|2021-12-03 15:57:00|479.14|476.74|480.96|478.56|480.96|478.56|479.14|476.74|0
1638547030000|2021-12-03 15:57:10|480.63|478.23|480.63|478.23|480.63|478.23|479.64|477.24|0
1638547040000|2021-12-03 15:57:20|480.79|478.39|482.11|479.71|482.11|479.71|480.79|478.39|0
1638547050000|2021-12-03 15:57:30|481.62|479.22|482.44|480.04|482.44|480.04|481.62|479.22|0
1638547060000|2021-12-03 15:57:40|482.28|479.88|482.78|480.38|482.78|480.38|482.28|479.88|0
1638547070000|2021-12-03 15:57:50|482.61|480.21|481.62|479.22|482.61|480.21|481.62|479.22|0
1638547080000|2021-12-03 15:58:00|481.12|478.72|480.46|478.06|481.12|478.72|480.46|478.06|0
1638547090000|2021-12-03 15:58:10|481.62|479.22|480.79|478.39|481.62|479.22|480.79|478.39|0
1638547100000|2021-12-03 15:58:20|480.63|478.23|480.63|478.23|480.79|478.39|480.63|478.23|0
1638547110000|2021-12-03 15:58:30|480.3|477.9|480.46|478.06|480.46|478.06|480.3|477.9|0
1638547120000|2021-12-03 15:58:40|480.63|478.23|480.3|477.9|480.79|478.39|480.3|477.9|0
1638547130000|2021-12-03 15:58:50|480.13|477.73|479.14|476.74|480.13|477.73|478.32|475.92|0
1638547140000|2021-12-03 15:59:00|478.98|476.58|479.3|476.9|479.96|477.56|478.98|476.58|0
1638547150000|2021-12-03 15:59:10|479.96|477.56|480.63|478.23|480.63|478.23|479.96|477.56|0
1638547160000|2021-12-03 15:59:20|480.29|477.89|479.47|477.07|480.29|477.89|479.3|476.9|0
1638547170000|2021-12-03 15:59:30|479.63|477.23|479.47|477.07|479.63|477.23|479.3|476.9|0
1638547180000|2021-12-03 15:59:40|479.55|477.15|477.54|475.14|479.8|477.4|477.54|475.14|0
1638547190000|2021-12-03 15:59:50|476.55|474.15|475.56|473.16|476.55|474.15|475.23|472.83|0
1638547200000|2021-12-03 16:00:00|474.08|471.68|474.74|472.34|474.74|472.34|473.59|471.19|0
1638547210000|2021-12-03 16:00:10|475.23|472.83|475.89|473.49|476.22|473.82|475.23|472.83|0
1638547220000|2021-12-03 16:00:20|475.23|472.83|474.9|472.5|475.73|473.33|474.82|472.42|0
1638547230000|2021-12-03 16:00:30|473.91|471.51|473.26|470.86|474.08|471.68|473.26|470.86|0
1638547240000|2021-12-03 16:00:40|473.75|471.35|474.24|471.84|474.41|472.01|473.75|471.35|0
1638547250000|2021-12-03 16:00:50|474.9|472.5|474.98|472.58|475.15|472.75|474.9|472.5|0
1638547260000|2021-12-03 16:01:00|474.41|472.01|474.74|472.34|475.15|472.75|474.41|472.01|0
1638547270000|2021-12-03 16:01:10|474.9|472.5|474.9|472.5|475.07|472.67|474.24|471.84|0
1638547280000|2021-12-03 16:01:20|475.73|473.33|474.24|471.84|475.73|473.33|474.24|471.84|0
1638547290000|2021-12-03 16:01:30|474.41|472.01|474.98|472.58|474.98|472.58|474.24|471.84|0
1638547300000|2021-12-03 16:01:40|475.23|472.83|474.08|471.68|475.23|472.83|474.08|471.68|0
1638547310000|2021-12-03 16:01:50|474.24|471.84|472.27|469.87|474.24|471.84|472.27|469.87|0
1638547320000|2021-12-03 16:02:00|472.6|470.2|474.24|471.84|474.24|471.84|472.6|470.2|0
1638547330000|2021-12-03 16:02:10|475.15|472.75|476.96|474.56|476.96|474.56|474.57|472.17|0
1638547340000|2021-12-03 16:02:20|477.87|475.47|478.2|475.8|478.2|475.8|477.38|474.98|0
1638547350000|2021-12-03 16:02:30|477.87|475.47|477.05|474.65|477.87|475.47|477.05|474.65|0
1638547360000|2021-12-03 16:02:40|478.2|475.8|476.88|474.48|478.53|476.13|476.88|474.48|0
1638547370000|2021-12-03 16:02:50|477.21|474.81|477.54|475.14|477.54|475.14|476.55|474.15|0
1638547380000|2021-12-03 16:03:00|476.55|474.15|476.88|474.48|476.88|474.48|476.55|474.15|0
1638547390000|2021-12-03 16:03:10|476.22|473.82|478.2|475.8|478.2|475.8|476.22|473.82|0
1638547400000|2021-12-03 16:03:20|477.71|475.31|478.86|476.46|478.86|476.46|477.71|475.31|0
1638547410000|2021-12-03 16:03:30|478.37|475.97|477.87|475.47|478.37|475.97|477.87|475.47|0
1638547420000|2021-12-03 16:03:40|477.38|474.98|477.87|475.47|478.12|475.72|477.21|474.81|0
1638547430000|2021-12-03 16:03:50|477.71|475.31|476.88|474.48|477.71|475.31|476.88|474.48|0
1638547440000|2021-12-03 16:04:00|477.71|475.31|477.87|475.47|477.87|475.47|477.21|474.81|0
1638547450000|2021-12-03 16:04:10|478.2|475.8|477.71|475.31|478.2|475.8|477.54|475.14|0
1638547460000|2021-12-03 16:04:20|478.2|475.8|478.7|476.3|478.7|476.3|477.87|475.47|0
1638547470000|2021-12-03 16:04:30|477.87|475.47|477.12|474.72|477.87|475.47|477.12|474.72|0
1638547480000|2021-12-03 16:04:40|477.37|474.97|477.37|474.97|477.71|475.31|477.04|474.64|0
1638547490000|2021-12-03 16:04:50|476.38|473.98|477.37|474.97|477.37|474.97|476.38|473.98|0
1638547500000|2021-12-03 16:05:00|476.71|474.31|474.9|472.5|476.71|474.31|474.9|472.5|0
1638547510000|2021-12-03 16:05:10|474.24|471.84|473.58|471.18|474.24|471.84|473.42|471.02|0
1638547520000|2021-12-03 16:05:20|472.43|470.03|471.77|469.37|472.43|470.03|471.77|469.37|0
1638547530000|2021-12-03 16:05:30|471.45|469.05|469.8|467.4|471.45|469.05|469.8|467.4|0
1638547540000|2021-12-03 16:05:40|470.62|468.22|469.31|466.91|470.62|468.22|469.31|466.91|0
1638547550000|2021-12-03 16:05:50|469.97|467.57|470.62|468.22|470.62|468.22|469.97|467.57|0
1638547560000|2021-12-03 16:06:00|470.46|468.06|471.44|469.04|471.45|469.05|470.46|468.06|0
1638547570000|2021-12-03 16:06:10|470.3|467.9|470.3|467.9|470.37|467.97|470.13|467.73|0
1638547580000|2021-12-03 16:06:20|470.95|468.55|470.79|468.39|470.95|468.55|470.79|468.39|0
1638547590000|2021-12-03 16:06:30|471.12|468.72|469.31|466.91|471.12|468.72|469.15|466.75|0
1638547600000|2021-12-03 16:06:40|470.13|467.73|469.97|467.57|470.13|467.73|469.8|467.4|0
1638547610000|2021-12-03 16:06:50|469.64|467.24|470.46|468.06|470.46|468.06|469.64|467.24|0
1638547620000|2021-12-03 16:07:00|470.13|467.73|471.28|468.88|471.44|469.04|470.13|467.73|0
1638547630000|2021-12-03 16:07:10|470.95|468.55|470.54|468.14|470.95|468.55|470.54|468.14|0
1638547640000|2021-12-03 16:07:20|470.3|467.9|470.46|468.06|470.95|468.55|470.3|467.9|0
1638547650000|2021-12-03 16:07:30|470.13|467.73|470.46|468.06|470.95|468.55|470.13|467.73|0
1638547660000|2021-12-03 16:07:40|470.79|468.39|470.3|467.9|470.79|468.39|469.97|467.57|0
1638547670000|2021-12-03 16:07:50|470.62|468.22|470.05|467.65|470.62|468.22|470.05|467.65|0
1638547680000|2021-12-03 16:08:00|469.97|467.57|469.64|467.24|470.3|467.9|469.64|467.24|0
1638547690000|2021-12-03 16:08:10|469.8|467.4|469.97|467.57|470.46|468.06|469.8|467.4|0
1638547700000|2021-12-03 16:08:20|470.29|467.89|470.29|467.89|470.62|468.22|470.29|467.89|0
1638547710000|2021-12-03 16:08:30|470.62|468.22|469.15|466.75|470.62|468.22|469.15|466.75|0
1638547720000|2021-12-03 16:08:40|469.31|466.91|470.29|467.89|470.29|467.89|469.31|466.91|0
1638547730000|2021-12-03 16:08:50|469.64|467.24|468.98|466.58|469.64|467.24|468.98|466.58|0
1638547740000|2021-12-03 16:09:00|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1638547750000|2021-12-03 16:09:10|468.82|466.42|469.15|466.75|469.15|466.75|468|465.6|0
1638547760000|2021-12-03 16:09:20|468.98|466.58|468.82|466.42|469.15|466.75|468.82|466.42|0
1638547770000|2021-12-03 16:09:30|469.31|466.91|469.15|466.75|469.47|467.07|469.15|466.75|0
1638547780000|2021-12-03 16:09:40|468.82|466.42|471.44|469.04|471.44|469.04|468.82|466.42|0
1638547790000|2021-12-03 16:09:50|471.28|468.88|473.25|470.85|473.25|470.85|471.28|468.88|0
1638547800000|2021-12-03 16:10:00|473.09|470.69|474.24|471.84|474.4|472|473.09|470.69|0
1638547810000|2021-12-03 16:10:10|473.25|470.85|473.09|470.69|473.74|471.34|473.09|470.69|0
1638547820000|2021-12-03 16:10:20|472.76|470.36|474.24|471.84|474.24|471.84|472.76|470.36|0
1638547830000|2021-12-03 16:10:30|473.74|471.34|473.74|471.34|473.74|471.34|473.09|470.69|0
1638547840000|2021-12-03 16:10:40|473.91|471.51|474.13|471.73|474.63|472.23|473.74|471.34|0
1638547850000|2021-12-03 16:10:50|473.97|471.57|474.3|471.9|474.3|471.9|473.97|471.57|0
1638547860000|2021-12-03 16:11:00|474.13|471.73|472.98|470.58|474.13|471.73|472.49|470.09|0
1638547870000|2021-12-03 16:11:10|472.82|470.42|471.84|469.44|472.82|470.42|471.84|469.44|0
1638547880000|2021-12-03 16:11:20|472.49|470.09|473.15|470.75|473.39|470.99|472.49|470.09|0
1638547890000|2021-12-03 16:11:30|474.38|471.98|474.3|471.9|474.79|472.39|474.3|471.9|0
1638547900000|2021-12-03 16:11:40|474.79|472.39|475.61|473.21|475.61|473.21|474.63|472.23|0
1638547910000|2021-12-03 16:11:50|476.11|473.71|476.27|473.87|476.44|474.04|476.11|473.71|0
1638547920000|2021-12-03 16:12:00|476.02|473.62|478.14|475.74|478.22|475.82|475.78|473.38|0
1638547930000|2021-12-03 16:12:10|478.31|475.91|477.48|475.08|478.31|475.91|477.32|474.92|0
1638547940000|2021-12-03 16:12:20|476.91|474.51|477.32|474.92|477.32|474.92|476.91|474.51|0
1638547950000|2021-12-03 16:12:30|477.65|475.25|476.83|474.43|477.65|475.25|476.83|474.43|0
1638547960000|2021-12-03 16:12:40|476|473.6|476.99|474.59|476.99|474.59|476|473.6|0
1638547970000|2021-12-03 16:12:50|477.32|474.92|477.81|475.41|478.31|475.91|477.32|474.92|0
1638547980000|2021-12-03 16:13:00|477.65|475.25|477.32|474.92|477.81|475.41|477.16|474.76|0
1638547990000|2021-12-03 16:13:10|476.5|474.1|476.66|474.26|476.99|474.59|476.5|474.1|0
1638548000000|2021-12-03 16:13:20|476.83|474.43|477.07|474.67|477.07|474.67|476.66|474.26|0
1638548010000|2021-12-03 16:13:30|477.23|474.83|478.31|475.91|478.47|476.07|477.23|474.83|0
1638548020000|2021-12-03 16:13:40|478.64|476.24|479.13|476.73|479.13|476.73|478.47|476.07|0
1638548030000|2021-12-03 16:13:50|479.79|477.39|479.96|477.56|480.12|477.72|479.79|477.39|0
1638548040000|2021-12-03 16:14:00|479.21|476.81|479.3|476.9|479.71|477.31|479.21|476.81|0
1638548050000|2021-12-03 16:14:10|479.13|476.73|478.14|475.74|479.13|476.73|478.14|475.74|0
1638548060000|2021-12-03 16:14:20|478.47|476.07|479.13|476.73|479.13|476.73|478.47|476.07|0
1638548070000|2021-12-03 16:14:30|477.65|475.25|477.48|475.08|477.65|475.25|477.32|474.92|0
1638548080000|2021-12-03 16:14:40|478.14|475.74|477.81|475.41|478.31|475.91|477.81|475.41|0
1638548090000|2021-12-03 16:14:50|478.14|475.74|477.81|475.41|478.14|475.74|477.81|475.41|0
1638548100000|2021-12-03 16:15:00|477.98|475.58|478.14|475.74|478.14|475.74|477.81|475.41|0
1638548110000|2021-12-03 16:15:10|478.31|475.91|479.63|477.23|479.63|477.23|478.31|475.91|0
1638548120000|2021-12-03 16:15:20|479.3|476.9|478.47|476.07|479.3|476.9|478.47|476.07|0
1638548130000|2021-12-03 16:15:30|477.56|475.16|478.14|475.74|478.14|475.74|476.82|474.42|0
1638548140000|2021-12-03 16:15:40|477.98|475.58|478.47|476.07|478.64|476.24|477.98|475.58|0
1638548150000|2021-12-03 16:15:50|477.98|475.58|477.89|475.49|478.14|475.74|477.89|475.49|0
1638548160000|2021-12-03 16:16:00|476.99|474.59|475.84|473.44|476.99|474.59|475.34|472.94|0
1638548170000|2021-12-03 16:16:10|476.5|474.1|475.84|473.44|476.5|474.1|475.84|473.44|0
1638548180000|2021-12-03 16:16:20|474.69|472.29|473.54|471.14|474.69|472.29|473.54|471.14|0
1638548190000|2021-12-03 16:16:30|473.21|470.81|472.39|469.99|473.21|470.81|472.39|469.99|0
1638548200000|2021-12-03 16:16:40|472.56|470.16|473.05|470.65|473.05|470.65|472.47|470.07|0
1638548210000|2021-12-03 16:16:50|473.21|470.81|471.74|469.34|473.21|470.81|471.74|469.34|0
1638548220000|2021-12-03 16:17:00|472.8|470.4|473.87|471.47|473.87|471.47|472.56|470.16|0
1638548230000|2021-12-03 16:17:10|474.03|471.63|473.37|470.97|474.03|471.63|473.37|470.97|0
1638548240000|2021-12-03 16:17:20|473.54|471.14|474.03|471.63|474.69|472.29|473.54|471.14|0
1638548250000|2021-12-03 16:17:30|473.7|471.3|472.39|469.99|473.7|471.3|472.23|469.83|0
1638548260000|2021-12-03 16:17:40|472.23|469.83|471.74|469.34|472.88|470.48|471.74|469.34|0
1638548270000|2021-12-03 16:17:50|471.57|469.17|472.06|469.66|472.06|469.66|471.24|468.84|0
1638548280000|2021-12-03 16:18:00|472.55|470.15|473.7|471.3|474.11|471.71|472.55|470.15|0
1638548290000|2021-12-03 16:18:10|472.72|470.32|474.03|471.63|474.03|471.63|472.72|470.32|0
1638548300000|2021-12-03 16:18:20|473.21|470.81|472.8|470.4|473.21|470.81|472.8|470.4|0
1638548310000|2021-12-03 16:18:30|473.54|471.14|472.72|470.32|473.54|471.14|472.72|470.32|0
1638548320000|2021-12-03 16:18:40|473.37|470.97|472.39|469.99|473.37|470.97|472.23|469.83|0
1638548330000|2021-12-03 16:18:50|472.23|469.83|472.88|470.48|472.88|470.48|472.23|469.83|0
1638548340000|2021-12-03 16:19:00|472.96|470.56|473.54|471.14|473.54|471.14|472.96|470.56|0
1638548350000|2021-12-03 16:19:10|474.19|471.79|474.19|471.79|474.19|471.79|473.54|471.14|0
1638548360000|2021-12-03 16:19:20|473.87|471.47|473.05|470.65|473.87|471.47|472.88|470.48|0
1638548370000|2021-12-03 16:19:30|473.37|470.97|473.05|470.65|473.37|470.97|472.72|470.32|0
1638548380000|2021-12-03 16:19:40|473.21|470.81|473.29|470.89|473.29|470.89|472.72|470.32|0
1638548390000|2021-12-03 16:19:50|473.05|470.65|472.39|469.99|473.05|470.65|472.39|469.99|0
1638548400000|2021-12-03 16:20:00|472.06|469.66|470.43|468.03|472.06|469.66|470.43|468.03|0
1638548410000|2021-12-03 16:20:10|470.92|468.52|471.24|468.84|471.24|468.84|470.75|468.35|0
1638548420000|2021-12-03 16:20:20|471.41|469.01|473.7|471.3|473.7|471.3|471.41|469.01|0
1638548430000|2021-12-03 16:20:30|473.37|470.97|473.7|471.3|473.7|471.3|473.21|470.81|0
1638548440000|2021-12-03 16:20:40|473.37|470.97|474.19|471.79|474.19|471.79|473.21|470.81|0
1638548450000|2021-12-03 16:20:50|473.86|471.46|475.84|473.44|475.84|473.44|473.86|471.46|0
1638548460000|2021-12-03 16:21:00|475.67|473.27|474.68|472.28|475.67|473.27|474.68|472.28|0
1638548470000|2021-12-03 16:21:10|475.18|472.78|476|473.6|476|473.6|475.18|472.78|0
1638548480000|2021-12-03 16:21:20|476.33|473.93|477.32|474.92|477.32|474.92|476.33|473.93|0
1638548490000|2021-12-03 16:21:30|477.48|475.08|478.8|476.4|478.8|476.4|477.48|475.08|0
1638548500000|2021-12-03 16:21:40|478.3|475.9|478.96|476.56|478.96|476.56|478.3|475.9|0
1638548510000|2021-12-03 16:21:50|478.47|476.07|479.62|477.22|479.62|477.22|478.47|476.07|0
1638548520000|2021-12-03 16:22:00|478.96|476.56|479.13|476.73|479.13|476.73|478.8|476.4|0
1638548530000|2021-12-03 16:22:10|479.79|477.39|480.61|478.21|480.94|478.54|479.79|477.39|0
1638548540000|2021-12-03 16:22:20|480.28|477.88|480.94|478.54|480.94|478.54|480.28|477.88|0
1638548550000|2021-12-03 16:22:30|481.93|479.53|482.43|480.03|482.43|480.03|481.93|479.53|0
1638548560000|2021-12-03 16:22:40|482.93|480.53|483.26|480.86|483.26|480.86|482.43|480.03|0
1638548570000|2021-12-03 16:22:50|482.6|480.2|482.93|480.53|482.93|480.53|482.27|479.87|0
1638548580000|2021-12-03 16:23:00|481.93|479.53|481.93|479.53|482.26|479.86|481.93|479.53|0
1638548590000|2021-12-03 16:23:10|482.1|479.7|482.1|479.7|482.43|480.03|482.1|479.7|0
1638548600000|2021-12-03 16:23:20|481.77|479.37|481.52|479.12|481.77|479.37|481.44|479.04|0
1638548610000|2021-12-03 16:23:30|481.93|479.53|482.18|479.78|482.18|479.78|481.93|479.53|0
1638548620000|2021-12-03 16:23:40|482.1|479.7|482.76|480.36|482.93|480.53|482.1|479.7|0
1638548630000|2021-12-03 16:23:50|482.43|480.03|482.26|479.86|482.43|480.03|482.26|479.86|0
1638548640000|2021-12-03 16:24:00|482.43|480.03|481.6|479.2|482.6|480.2|481.6|479.2|0
1638548650000|2021-12-03 16:24:10|481.77|479.37|481.77|479.37|482.43|480.03|481.77|479.37|0
1638548660000|2021-12-03 16:24:20|480.61|478.21|481.27|478.87|481.27|478.87|480.53|478.13|0
1638548670000|2021-12-03 16:24:30|481.19|478.79|482.1|479.7|482.1|479.7|481.11|478.71|0
1638548680000|2021-12-03 16:24:40|481.93|479.53|482.26|479.86|482.26|479.86|481.93|479.53|0
1638548690000|2021-12-03 16:24:50|482.1|479.7|481.77|479.37|482.1|479.7|481.44|479.04|0
1638548700000|2021-12-03 16:25:00|481.6|479.2|481.02|478.62|481.6|479.2|480.86|478.46|0
1638548710000|2021-12-03 16:25:10|481.44|479.04|480.52|478.12|481.44|479.04|480.52|478.12|0
1638548720000|2021-12-03 16:25:20|480.28|477.88|481.6|479.2|481.6|479.2|480.28|477.88|0
1638548730000|2021-12-03 16:25:30|481.77|479.37|481.93|479.53|481.93|479.53|481.77|479.37|0
1638548740000|2021-12-03 16:25:40|481.77|479.37|481.68|479.28|481.77|479.37|481.6|479.2|0
1638548750000|2021-12-03 16:25:50|481.93|479.53|481.93|479.53|481.93|479.53|481.6|479.2|0
1638548760000|2021-12-03 16:26:00|481.77|479.37|482.43|480.03|482.59|480.19|481.6|479.2|0
1638548770000|2021-12-03 16:26:10|481.44|479.04|481.52|479.12|481.52|479.12|480.78|478.38|0
1638548780000|2021-12-03 16:26:20|482.43|480.03|483.09|480.69|483.26|480.86|482.43|480.03|0
1638548790000|2021-12-03 16:26:30|482.92|480.52|483.75|481.35|483.75|481.35|482.92|480.52|0
1638548800000|2021-12-03 16:26:40|483.42|481.02|483.09|480.69|483.42|481.02|482.84|480.44|0
1638548810000|2021-12-03 16:26:50|482.67|480.27|483|480.6|483.34|480.94|482.67|480.27|0
1638548820000|2021-12-03 16:27:00|483.09|480.69|484.42|482.02|484.42|482.02|483.09|480.69|0
1638548830000|2021-12-03 16:27:10|484.58|482.18|484.42|482.02|484.75|482.35|484.42|482.02|0
1638548840000|2021-12-03 16:27:20|484.58|482.18|483.92|481.52|484.58|482.18|483.92|481.52|0
1638548850000|2021-12-03 16:27:30|483.75|481.35|483.75|481.35|484|481.6|483.75|481.35|0
1638548860000|2021-12-03 16:27:40|483.26|480.86|482.43|480.03|483.26|480.86|482.43|480.03|0
1638548870000|2021-12-03 16:27:50|483.09|480.69|482.76|480.36|483.09|480.69|482.59|480.19|0
1638548880000|2021-12-03 16:28:00|482.59|480.19|482.59|480.19|482.59|480.19|482.59|480.19|0
1638548890000|2021-12-03 16:28:10|482.76|480.36|483.09|480.69|483.09|480.69|482.76|480.36|0
1638548900000|2021-12-03 16:28:20|482.92|480.52|482.59|480.19|483.09|480.69|482.43|480.03|0
1638548910000|2021-12-03 16:28:30|483.09|480.69|483.75|481.35|484.08|481.68|483.09|480.69|0
1638548920000|2021-12-03 16:28:40|484.08|481.68|484.25|481.85|484.25|481.85|483.75|481.35|0
1638548930000|2021-12-03 16:28:50|483.75|481.35|483.75|481.35|483.75|481.35|483.75|481.35|0
1638548940000|2021-12-03 16:29:00|483.83|481.43|483.25|480.85|483.83|481.43|483.25|480.85|0
1638548950000|2021-12-03 16:29:10|483.09|480.69|482.84|480.44|483.09|480.69|482.59|480.19|0
1638548960000|2021-12-03 16:29:20|482.92|480.52|482.59|480.19|482.92|480.52|482.59|480.19|0
1638548970000|2021-12-03 16:29:30|482.43|480.03|483.75|481.35|483.75|481.35|482.43|480.03|0
1638548980000|2021-12-03 16:29:40|483.59|481.19|484.25|481.85|484.25|481.85|483.59|481.19|0
1638548990000|2021-12-03 16:29:50|484.41|482.01|483.75|481.35|484.41|482.01|483.59|481.19|0
1638549000000|2021-12-03 16:30:00|483.25|480.85|482.84|480.44|483.25|480.85|482.84|480.44|0
1638549010000|2021-12-03 16:30:10|482.76|480.36|483.25|480.85|483.25|480.85|482.76|480.36|0
1638549020000|2021-12-03 16:30:20|484.58|482.18|483.92|481.52|484.58|482.18|483.92|481.52|0
1638549030000|2021-12-03 16:30:30|483.75|481.35|483.25|480.85|483.92|481.52|483.25|480.85|0
1638549040000|2021-12-03 16:30:40|483.75|481.35|482.43|480.03|483.75|481.35|482.34|479.94|0
1638549050000|2021-12-03 16:30:50|481.93|479.53|482.1|479.7|482.1|479.7|481.27|478.87|0
1638549060000|2021-12-03 16:31:00|482.26|479.86|480.28|477.88|482.26|479.86|480.28|477.88|0
1638549070000|2021-12-03 16:31:10|479.62|477.22|479.95|477.55|479.95|477.55|479.62|477.22|0
1638549080000|2021-12-03 16:31:20|480.77|478.37|480.85|478.45|481.1|478.7|480.61|478.21|0
1638549090000|2021-12-03 16:31:30|481.43|479.03|481.76|479.36|481.76|479.36|481.43|479.03|0
1638549100000|2021-12-03 16:31:40|482.26|479.86|483.25|480.85|483.58|481.18|482.26|479.86|0
1638549110000|2021-12-03 16:31:50|482.43|480.03|481.6|479.2|482.43|480.03|481.6|479.2|0
1638549120000|2021-12-03 16:32:00|482.76|480.36|483.09|480.69|483.25|480.85|482.76|480.36|0
1638549130000|2021-12-03 16:32:10|483.25|480.85|482.43|480.03|483.25|480.85|482.43|480.03|0
1638549140000|2021-12-03 16:32:20|482.09|479.69|483.25|480.85|483.58|481.18|482.09|479.69|0
1638549150000|2021-12-03 16:32:30|483.42|481.02|483.25|480.85|483.58|481.18|482.76|480.36|0
1638549160000|2021-12-03 16:32:40|482.92|480.52|483.42|481.02|483.42|481.02|482.76|480.36|0
1638549170000|2021-12-03 16:32:50|483.92|481.52|484.08|481.68|484.08|481.68|483.92|481.52|0
1638549180000|2021-12-03 16:33:00|483.91|481.51|483.75|481.35|483.91|481.51|483.75|481.35|0
1638549190000|2021-12-03 16:33:10|482.92|480.52|482.92|480.52|482.92|480.52|482.76|480.36|0
1638549200000|2021-12-03 16:33:20|482.76|480.36|482.42|480.02|482.76|480.36|482.42|480.02|0
1638549210000|2021-12-03 16:33:30|483.09|480.69|483.75|481.35|483.75|481.35|483.09|480.69|0
1638549220000|2021-12-03 16:33:40|483.58|481.18|484.25|481.85|484.25|481.85|483.58|481.18|0
1638549230000|2021-12-03 16:33:50|484.74|482.34|484.25|481.85|484.91|482.51|484.25|481.85|0
1638549240000|2021-12-03 16:34:00|483.58|481.18|485.07|482.67|485.07|482.67|483.58|481.18|0
1638549250000|2021-12-03 16:34:10|484.91|482.51|484.25|481.85|484.91|482.51|484.25|481.85|0
1638549260000|2021-12-03 16:34:20|484.58|482.18|485.41|483.01|485.41|483.01|484.58|482.18|0
1638549270000|2021-12-03 16:34:30|485.07|482.67|485.57|483.17|485.57|483.17|484.58|482.18|0
1638549280000|2021-12-03 16:34:40|485.9|483.5|486.4|484|486.73|484.33|485.9|483.5|0
1638549290000|2021-12-03 16:34:50|486.07|483.67|485.57|483.17|486.24|483.84|485.57|483.17|0
1638549300000|2021-12-03 16:35:00|485.49|483.09|486.15|483.75|486.15|483.75|485.49|483.09|0
1638549310000|2021-12-03 16:35:10|485.74|483.34|485.24|482.84|485.9|483.5|485.24|482.84|0
1638549320000|2021-12-03 16:35:20|485.74|483.34|485.41|483.01|485.74|483.34|485.41|483.01|0
1638549330000|2021-12-03 16:35:30|485.9|483.5|486.07|483.67|486.07|483.67|485.41|483.01|0
1638549340000|2021-12-03 16:35:40|485.74|483.34|485.9|483.5|485.9|483.5|485.74|483.34|0
1638549350000|2021-12-03 16:35:50|486.07|483.67|486.07|483.67|486.07|483.67|485.74|483.34|0
1638549360000|2021-12-03 16:36:00|485.74|483.34|484.32|481.92|485.74|483.34|484.32|481.92|0
1638549370000|2021-12-03 16:36:10|484.41|482.01|483.58|481.18|484.58|482.18|483.58|481.18|0
1638549380000|2021-12-03 16:36:20|483.75|481.35|483.75|481.35|483.91|481.51|483|480.6|0
1638549390000|2021-12-03 16:36:30|483.58|481.18|483.08|480.68|483.75|481.35|482.92|480.52|0
1638549400000|2021-12-03 16:36:40|482.59|480.19|482.59|480.19|482.59|480.19|482.26|479.86|0
1638549410000|2021-12-03 16:36:50|482.26|479.86|481.1|478.7|482.26|479.86|481.1|478.7|0
1638549420000|2021-12-03 16:37:00|481.6|479.2|482.42|480.02|482.59|480.19|481.6|479.2|0
1638549430000|2021-12-03 16:37:10|481.43|479.03|481.43|479.03|481.43|479.03|481.27|478.87|0
1638549440000|2021-12-03 16:37:20|481.93|479.53|480.93|478.53|481.93|479.53|480.93|478.53|0
1638549450000|2021-12-03 16:37:30|481.26|478.86|480.6|478.2|481.26|478.86|480.44|478.04|0
1638549460000|2021-12-03 16:37:40|480.77|478.37|480.44|478.04|480.77|478.37|480.44|478.04|0
1638549470000|2021-12-03 16:37:50|480.6|478.2|480.6|478.2|480.6|478.2|480.52|478.12|0
1638549480000|2021-12-03 16:38:00|480.77|478.37|481.43|479.03|481.43|479.03|480.77|478.37|0
1638549490000|2021-12-03 16:38:10|481.93|479.53|483.08|480.68|483.08|480.68|481.76|479.36|0
1638549500000|2021-12-03 16:38:20|483.42|481.02|484.08|481.68|484.08|481.68|483.25|480.85|0
1638549510000|2021-12-03 16:38:30|483.58|481.18|483.75|481.35|483.91|481.51|483.58|481.18|0
1638549520000|2021-12-03 16:38:40|483.25|480.85|482.92|480.52|483.25|480.85|482.92|480.52|0
1638549530000|2021-12-03 16:38:50|483.41|481.01|483.08|480.68|483.49|481.09|483.08|480.68|0
1638549540000|2021-12-03 16:39:00|482.75|480.35|482.92|480.52|482.92|480.52|482.75|480.35|0
1638549550000|2021-12-03 16:39:10|482.83|480.43|481.93|479.53|482.83|480.43|481.93|479.53|0
1638549560000|2021-12-03 16:39:20|482.17|479.77|482.42|480.02|482.42|480.02|482.09|479.69|0
1638549570000|2021-12-03 16:39:30|481.76|479.36|481.26|478.86|481.76|479.36|481.26|478.86|0
1638549580000|2021-12-03 16:39:40|480.93|478.53|481.26|478.86|481.43|479.03|480.93|478.53|0
1638549590000|2021-12-03 16:39:50|481.43|479.03|481.51|479.11|481.51|479.11|480.85|478.45|0
1638549600000|2021-12-03 16:40:00|481.59|479.19|481.76|479.36|481.92|479.52|481.59|479.19|0
1638549610000|2021-12-03 16:40:10|480.93|478.53|480.77|478.37|480.93|478.53|480.6|478.2|0
1638549620000|2021-12-03 16:40:20|480.93|478.53|481.59|479.19|481.76|479.36|480.93|478.53|0
1638549630000|2021-12-03 16:40:30|481.76|479.36|481.59|479.19|481.76|479.36|481.26|478.86|0
1638549640000|2021-12-03 16:40:40|481.76|479.36|481.76|479.36|483.08|480.68|481.76|479.36|0
1638549650000|2021-12-03 16:40:50|481.59|479.19|481.92|479.52|482.42|480.02|481.59|479.19|0
1638549660000|2021-12-03 16:41:00|481.43|479.03|480.44|478.04|482.25|479.85|480.44|478.04|0
1638549670000|2021-12-03 16:41:10|479.86|477.46|478.29|475.89|479.86|477.46|478.29|475.89|0
1638549680000|2021-12-03 16:41:20|477.8|475.4|478.62|476.22|478.62|476.22|477.8|475.4|0
1638549690000|2021-12-03 16:41:30|478.46|476.06|478.13|475.73|478.46|476.06|478.13|475.73|0
1638549700000|2021-12-03 16:41:40|478.29|475.89|478.13|475.73|478.29|475.89|477.55|475.15|0
1638549710000|2021-12-03 16:41:50|478.29|475.89|478.29|475.89|478.46|476.06|477.8|475.4|0
1638549720000|2021-12-03 16:42:00|477.88|475.48|477.14|474.74|478.29|475.89|477.14|474.74|0
1638549730000|2021-12-03 16:42:10|476.72|474.32|477.14|474.74|477.3|474.9|476.72|474.32|0
1638549740000|2021-12-03 16:42:20|477.3|474.9|475.49|473.09|477.3|474.9|475.49|473.09|0
1638549750000|2021-12-03 16:42:30|476.32|473.92|475.99|473.59|476.32|473.92|475.99|473.59|0
1638549760000|2021-12-03 16:42:40|475.66|473.26|475.49|473.09|475.66|473.26|475.33|472.93|0
1638549770000|2021-12-03 16:42:50|475.33|472.93|474.67|472.27|475.33|472.93|474.67|472.27|0
1638549780000|2021-12-03 16:43:00|474.84|472.44|475.66|473.26|475.66|473.26|474.84|472.44|0
1638549790000|2021-12-03 16:43:10|475.49|473.09|476.81|474.41|476.81|474.41|475.49|473.09|0
1638549800000|2021-12-03 16:43:20|477.14|474.74|477.14|474.74|477.14|474.74|476.81|474.41|0
1638549810000|2021-12-03 16:43:30|476.64|474.24|475.82|473.42|476.64|474.24|475.82|473.42|0
1638549820000|2021-12-03 16:43:40|475.66|473.26|475.99|473.59|475.99|473.59|475.49|473.09|0
1638549830000|2021-12-03 16:43:50|476.64|474.24|476.32|473.92|476.64|474.24|476.32|473.92|0
1638549840000|2021-12-03 16:44:00|476.15|473.75|475.16|472.76|476.15|473.75|475.16|472.76|0
1638549850000|2021-12-03 16:44:10|475|472.6|474.51|472.11|475.16|472.76|474.51|472.11|0
1638549860000|2021-12-03 16:44:20|474.34|471.94|474.18|471.78|475|472.6|474.18|471.78|0
1638549870000|2021-12-03 16:44:30|474.51|472.11|472.87|470.47|474.51|472.11|472.87|470.47|0
1638549880000|2021-12-03 16:44:40|473.03|470.63|472.05|469.65|473.03|470.63|472.05|469.65|0
1638549890000|2021-12-03 16:44:50|472.38|469.98|472.62|470.22|473.03|470.63|472.38|469.98|0
1638549900000|2021-12-03 16:45:00|473.03|470.63|473.2|470.8|473.52|471.12|473.03|470.63|0
1638549910000|2021-12-03 16:45:10|470.49|468.09|473.48|471.08|474.14|471.74|470.33|467.93|0
1638549920000|2021-12-03 16:45:20|473.97|471.57|473.81|471.41|474.14|471.74|473.32|470.92|0
1638549930000|2021-12-03 16:45:30|472.99|470.59|473.32|470.92|473.32|470.92|472.99|470.59|0
1638549940000|2021-12-03 16:45:40|473.81|471.41|474.3|471.9|474.38|471.98|473.81|471.41|0
1638549950000|2021-12-03 16:45:50|474.79|472.39|475.12|472.72|475.12|472.72|474.79|472.39|0
1638549960000|2021-12-03 16:46:00|475.94|473.54|477.25|474.85|477.25|474.85|475.94|473.54|0
1638549970000|2021-12-03 16:46:10|477.33|474.93|477.09|474.69|477.33|474.93|477.09|474.69|0
1638549980000|2021-12-03 16:46:20|477.58|475.18|476.6|474.2|477.58|475.18|476.6|474.2|0
1638549990000|2021-12-03 16:46:30|476.43|474.03|476.27|473.87|476.43|474.03|475.94|473.54|0
1638550000000|2021-12-03 16:46:40|476.1|473.7|477|474.6|477.09|474.69|476.1|473.7|0
1638550010000|2021-12-03 16:46:50|477.25|474.85|476.92|474.52|477.25|474.85|476.92|474.52|0
1638550020000|2021-12-03 16:47:00|477.09|474.69|476.92|474.52|477.25|474.85|476.27|473.87|0
1638550030000|2021-12-03 16:47:10|476.59|474.19|476.27|473.87|477.09|474.69|476.27|473.87|0
1638550040000|2021-12-03 16:47:20|475.94|473.54|476.59|474.19|476.59|474.19|475.94|473.54|0
1638550050000|2021-12-03 16:47:30|476.92|474.52|476.27|473.87|476.92|474.52|476.27|473.87|0
1638550060000|2021-12-03 16:47:40|476.43|474.03|475.61|473.21|476.43|474.03|475.61|473.21|0
1638550070000|2021-12-03 16:47:50|475.77|473.37|475.69|473.29|475.94|473.54|475.28|472.88|0
1638550080000|2021-12-03 16:48:00|476.1|473.7|476.27|473.87|476.27|473.87|476.1|473.7|0
1638550090000|2021-12-03 16:48:10|476.59|474.19|475.61|473.21|476.59|474.19|475.61|473.21|0
1638550100000|2021-12-03 16:48:20|475.77|473.37|476.43|474.03|476.43|474.03|475.77|473.37|0
1638550110000|2021-12-03 16:48:30|476.34|473.94|475.94|473.54|476.34|473.94|475.94|473.54|0
1638550120000|2021-12-03 16:48:40|476.92|474.52|476.43|474.03|476.92|474.52|476.43|474.03|0
1638550130000|2021-12-03 16:48:50|477.41|475.01|478.73|476.33|478.73|476.33|477.41|475.01|0
1638550140000|2021-12-03 16:49:00|478.4|476|477.74|475.34|478.4|476|477.58|475.18|0
1638550150000|2021-12-03 16:49:10|477.41|475.01|478.56|476.16|478.56|476.16|477.41|475.01|0
1638550160000|2021-12-03 16:49:20|478.4|476|478.73|476.33|478.73|476.33|478.24|475.84|0
1638550170000|2021-12-03 16:49:30|479.22|476.82|476.76|474.36|479.46|477.06|476.76|474.36|0
1638550180000|2021-12-03 16:49:40|476.92|474.52|474.95|472.55|476.92|474.52|474.95|472.55|0
1638550190000|2021-12-03 16:49:50|475.61|473.21|476.43|474.03|476.43|474.03|475.45|473.05|0
1638550200000|2021-12-03 16:50:00|475.94|473.54|474.14|471.74|475.94|473.54|474.14|471.74|0
1638550210000|2021-12-03 16:50:10|474.63|472.23|474.95|472.55|474.95|472.55|474.3|471.9|0
1638550220000|2021-12-03 16:50:20|474.79|472.39|475.12|472.72|475.12|472.72|474.63|472.23|0
1638550230000|2021-12-03 16:50:30|474.79|472.39|474.3|471.9|474.79|472.39|474.21|471.81|0
1638550240000|2021-12-03 16:50:40|473.64|471.24|473.72|471.32|473.89|471.49|473.56|471.16|0
1638550250000|2021-12-03 16:50:50|473.64|471.24|472.09|469.69|473.64|471.24|472.09|469.69|0
1638550260000|2021-12-03 16:51:00|472.58|470.18|472.99|470.59|473.15|470.75|472.58|470.18|0
1638550270000|2021-12-03 16:51:10|472.5|470.1|472.99|470.59|473.32|470.92|472.5|470.1|0
1638550280000|2021-12-03 16:51:20|472.83|470.43|471.52|469.12|472.83|470.43|471.19|468.79|0
1638550290000|2021-12-03 16:51:30|471.19|468.79|471.19|468.79|471.36|468.96|471.03|468.63|0
1638550300000|2021-12-03 16:51:40|470.87|468.47|472.17|469.77|472.17|469.77|470.87|468.47|0
1638550310000|2021-12-03 16:51:50|471.85|469.45|471.68|469.28|471.92|469.52|471.36|468.96|0
1638550320000|2021-12-03 16:52:00|472.17|469.77|475.26|472.86|475.26|472.86|472.17|469.77|0
1638550330000|2021-12-03 16:52:10|475.59|473.19|475.42|473.02|475.59|473.19|475.26|472.86|0
1638550340000|2021-12-03 16:52:20|475.59|473.19|475.59|473.19|475.91|473.51|475.59|473.19|0
1638550350000|2021-12-03 16:52:30|474.93|472.53|474.04|471.64|474.93|472.53|473.72|471.32|0
1638550360000|2021-12-03 16:52:40|473.96|471.56|473.06|470.66|473.96|471.56|472.9|470.5|0
1638550370000|2021-12-03 16:52:50|473.55|471.15|474.21|471.81|474.21|471.81|473.55|471.15|0
1638550380000|2021-12-03 16:53:00|474.37|471.97|475.92|473.52|475.92|473.52|474.37|471.97|0
1638550390000|2021-12-03 16:53:10|475.84|473.44|476.66|474.26|476.82|474.42|475.84|473.44|0
1638550400000|2021-12-03 16:53:20|476.33|473.93|476.33|473.93|476.33|473.93|476.17|473.77|0
1638550410000|2021-12-03 16:53:30|475.84|473.44|475.68|473.28|475.84|473.44|475.68|473.28|0
1638550420000|2021-12-03 16:53:40|475.35|472.95|476.17|473.77|476.17|473.77|475.35|472.95|0
1638550430000|2021-12-03 16:53:50|476.66|474.26|477.31|474.91|477.31|474.91|476.66|474.26|0
1638550440000|2021-12-03 16:54:00|477.06|474.66|476.9|474.5|477.15|474.75|476.9|474.5|0
1638550450000|2021-12-03 16:54:10|476.33|473.93|476|473.6|476.57|474.17|476|473.6|0
1638550460000|2021-12-03 16:54:20|475.68|473.28|475.84|473.44|475.84|473.44|475.68|473.28|0
1638550470000|2021-12-03 16:54:30|475.51|473.11|476|473.6|476.17|473.77|475.51|473.11|0
1638550480000|2021-12-03 16:54:40|476.17|473.77|474.69|472.29|476.17|473.77|474.69|472.29|0
1638550490000|2021-12-03 16:54:50|475.68|473.28|474.37|471.97|475.68|473.28|474.37|471.97|0
1638550500000|2021-12-03 16:55:00|475.51|473.11|474.94|472.54|475.51|473.11|474.94|472.54|0
1638550510000|2021-12-03 16:55:10|475.02|472.62|475.35|472.95|475.35|472.95|475.02|472.62|0
1638550520000|2021-12-03 16:55:20|474.37|471.97|473.22|470.82|474.37|471.97|473.22|470.82|0
1638550530000|2021-12-03 16:55:30|473.47|471.07|473.06|470.66|473.71|471.31|473.06|470.66|0
1638550540000|2021-12-03 16:55:40|473.88|471.48|473.55|471.15|474.04|471.64|473.55|471.15|0
1638550550000|2021-12-03 16:55:50|473.22|470.82|472.9|470.5|473.22|470.82|472.73|470.33|0
1638550560000|2021-12-03 16:56:00|473.06|470.66|473.55|471.15|473.55|471.15|473.06|470.66|0
1638550570000|2021-12-03 16:56:10|473.63|471.23|472.9|470.5|473.71|471.31|472.9|470.5|0
1638550580000|2021-12-03 16:56:20|473.06|470.66|472.25|469.85|473.06|470.66|472.25|469.85|0
1638550590000|2021-12-03 16:56:30|471.76|469.36|472.25|469.85|472.25|469.85|471.43|469.03|0
1638550600000|2021-12-03 16:56:40|471.76|469.36|472.08|469.68|472.41|470.01|471.76|469.36|0
1638550610000|2021-12-03 16:56:50|472.32|469.92|473.06|470.66|473.06|470.66|472.25|469.85|0
1638550620000|2021-12-03 16:57:00|472.41|470.01|471.43|469.03|472.41|470.01|471.43|469.03|0
1638550630000|2021-12-03 16:57:10|471.27|468.87|471.92|469.52|471.92|469.52|471.27|468.87|0
1638550640000|2021-12-03 16:57:20|472.24|469.84|472.08|469.68|472.57|470.17|472.08|469.68|0
1638550650000|2021-12-03 16:57:30|471.92|469.52|472.57|470.17|472.57|470.17|471.92|469.52|0
1638550660000|2021-12-03 16:57:40|473.06|470.66|472.57|470.17|473.55|471.15|472.57|470.17|0
1638550670000|2021-12-03 16:57:50|472.73|470.33|471.59|469.19|472.9|470.5|471.59|469.19|0
1638550680000|2021-12-03 16:58:00|471.76|469.36|471.59|469.19|471.76|469.36|471.59|469.19|0
1638550690000|2021-12-03 16:58:10|471.92|469.52|470.94|468.54|471.92|469.52|470.94|468.54|0
1638550700000|2021-12-03 16:58:20|470.86|468.46|470.53|468.13|470.86|468.46|470.45|468.05|0
1638550710000|2021-12-03 16:58:30|470.62|468.22|470.13|467.73|470.62|468.22|470.13|467.73|0
1638550720000|2021-12-03 16:58:40|470.29|467.89|470.13|467.73|470.29|467.89|470.13|467.73|0
1638550730000|2021-12-03 16:58:50|469.96|467.56|469.31|466.91|469.96|467.56|469.31|466.91|0
1638550740000|2021-12-03 16:59:00|470.13|467.73|470.94|468.54|470.94|468.54|470.13|467.73|0
1638550750000|2021-12-03 16:59:10|471.27|468.87|470.45|468.05|471.43|469.03|470.45|468.05|0
1638550760000|2021-12-03 16:59:20|470.29|467.89|471.27|468.87|471.27|468.87|470.29|467.89|0
1638550770000|2021-12-03 16:59:30|471.75|469.35|470.94|468.54|471.75|469.35|470.94|468.54|0
1638550780000|2021-12-03 16:59:40|469.48|467.08|469.48|467.08|469.64|467.24|469.48|467.08|0
1638550790000|2021-12-03 16:59:50|469.55|467.15|469.15|466.75|469.64|467.24|469.15|466.75|0
1638550800000|2021-12-03 17:00:00|469.8|467.4|469.88|467.48|470.53|468.13|469.8|467.4|0
1638550810000|2021-12-03 17:00:10|469.31|466.91|468.83|466.43|469.31|466.91|468.66|466.26|0
1638550820000|2021-12-03 17:00:20|468.99|466.59|469.31|466.91|469.31|466.91|468.99|466.59|0
1638550830000|2021-12-03 17:00:30|469.23|466.83|468.99|466.59|469.23|466.83|468.99|466.59|0
1638550840000|2021-12-03 17:00:40|469.31|466.91|469.15|466.75|469.39|466.99|469.15|466.75|0
1638550850000|2021-12-03 17:00:50|469.31|466.91|468.66|466.26|469.31|466.91|468.66|466.26|0
1638550860000|2021-12-03 17:01:00|468.99|466.59|469.15|466.75|469.31|466.91|468.82|466.42|0
1638550870000|2021-12-03 17:01:10|468.66|466.26|468.58|466.18|469.15|466.75|468.58|466.18|0
1638550880000|2021-12-03 17:01:20|468.82|466.42|468.5|466.1|468.82|466.42|468.5|466.1|0
1638550890000|2021-12-03 17:01:30|468.34|465.94|467.85|465.45|468.34|465.94|467.85|465.45|0
1638550900000|2021-12-03 17:01:40|468.74|466.34|468.74|466.34|468.91|466.51|468.74|466.34|0
1638550910000|2021-12-03 17:01:50|468.82|466.42|468.58|466.18|468.82|466.42|468.58|466.18|0
1638550920000|2021-12-03 17:02:00|469.39|466.99|469.07|466.67|469.56|467.16|469.07|466.67|0
1638550930000|2021-12-03 17:02:10|469.56|467.16|469.88|467.48|469.88|467.48|469.56|467.16|0
1638550940000|2021-12-03 17:02:20|469.07|466.67|469.07|466.67|469.56|467.16|469.07|466.67|0
1638550950000|2021-12-03 17:02:30|468.91|466.51|469.39|466.99|469.39|466.99|468.91|466.51|0
1638550960000|2021-12-03 17:02:40|469.56|467.16|469.56|467.16|469.72|467.32|469.56|467.16|0
1638550970000|2021-12-03 17:02:50|469.39|466.99|469.39|466.99|469.39|466.99|469.39|466.99|0
1638550980000|2021-12-03 17:03:00|469.23|466.83|469.56|467.16|469.56|467.16|468.74|466.34|0
1638550990000|2021-12-03 17:03:10|469.72|467.32|470.53|468.13|470.85|468.45|469.72|467.32|0
1638551000000|2021-12-03 17:03:20|471.18|468.78|471.02|468.62|471.18|468.78|471.02|468.62|0
1638551010000|2021-12-03 17:03:30|471.1|468.7|470.69|468.29|471.1|468.7|470.37|467.97|0
1638551020000|2021-12-03 17:03:40|471.18|468.78|471.18|468.78|471.34|468.94|471.02|468.62|0
1638551030000|2021-12-03 17:03:50|471.5|469.1|471.5|469.1|471.5|469.1|471.5|469.1|0
1638551040000|2021-12-03 17:04:00|471.34|468.94|470.69|468.29|471.34|468.94|470.53|468.13|0
1638551050000|2021-12-03 17:04:10|470.2|467.8|470.37|467.97|470.37|467.97|469.88|467.48|0
1638551060000|2021-12-03 17:04:20|470.04|467.64|469.88|467.48|470.2|467.8|469.88|467.48|0
1638551070000|2021-12-03 17:04:30|470.04|467.64|469.39|466.99|470.2|467.8|469.39|466.99|0
1638551080000|2021-12-03 17:04:40|469.23|466.83|470.04|467.64|470.04|467.64|469.23|466.83|0
1638551090000|2021-12-03 17:04:50|469.88|467.48|470.04|467.64|470.04|467.64|469.55|467.15|0
1638551100000|2021-12-03 17:05:00|469.55|467.15|470.04|467.64|470.04|467.64|469.23|466.83|0
1638551110000|2021-12-03 17:05:10|469.96|467.56|469.72|467.32|470.37|467.97|469.72|467.32|0
1638551120000|2021-12-03 17:05:20|469.55|467.15|470.85|468.45|470.85|468.45|469.55|467.15|0
1638551130000|2021-12-03 17:05:30|471.18|468.78|471.83|469.43|471.99|469.59|470.69|468.29|0
1638551140000|2021-12-03 17:05:40|472.15|469.75|471.34|468.94|472.81|470.41|471.34|468.94|0
1638551150000|2021-12-03 17:05:50|471.5|469.1|471.83|469.43|472.48|470.08|471.18|468.78|0
1638551160000|2021-12-03 17:06:00|471.67|469.27|470.37|467.97|471.67|469.27|470.2|467.8|0
1638551170000|2021-12-03 17:06:10|470.04|467.64|470.04|467.64|470.04|467.64|469.39|466.99|0
1638551180000|2021-12-03 17:06:20|470.2|467.8|469.88|467.48|470.2|467.8|469.72|467.32|0
1638551190000|2021-12-03 17:06:30|470.37|467.97|471.18|468.78|471.26|468.86|470.37|467.97|0
1638551200000|2021-12-03 17:06:40|471.02|468.62|471.99|469.59|471.99|469.59|471.02|468.62|0
1638551210000|2021-12-03 17:06:50|472.32|469.92|472.32|469.92|472.48|470.08|472.15|469.75|0
1638551220000|2021-12-03 17:07:00|471.99|469.59|471.83|469.43|472.48|470.08|471.83|469.43|0
1638551230000|2021-12-03 17:07:10|471.5|469.1|471.5|469.1|471.67|469.27|471.5|469.1|0
1638551240000|2021-12-03 17:07:20|471.67|469.27|471.99|469.59|471.99|469.59|471.02|468.62|0
1638551250000|2021-12-03 17:07:30|472.32|469.92|472.48|470.08|472.64|470.24|472.32|469.92|0
1638551260000|2021-12-03 17:07:40|472.15|469.75|472.32|469.92|472.64|470.24|471.83|469.43|0
1638551270000|2021-12-03 17:07:50|471.67|469.27|471.74|469.34|471.83|469.43|471.67|469.27|0
1638551280000|2021-12-03 17:08:00|471.34|468.94|471.5|469.1|471.5|469.1|471.34|468.94|0
1638551290000|2021-12-03 17:08:10|471.18|468.78|470.36|467.96|471.18|468.78|470.36|467.96|0
1638551300000|2021-12-03 17:08:20|470.2|467.8|471.18|468.78|471.34|468.94|470.2|467.8|0
1638551310000|2021-12-03 17:08:30|471.34|468.94|472.48|470.08|472.48|470.08|471.34|468.94|0
1638551320000|2021-12-03 17:08:40|472.32|469.92|472.8|470.4|472.8|470.4|472.32|469.92|0
1638551330000|2021-12-03 17:08:50|473.29|470.89|473.13|470.73|473.29|470.89|472.8|470.4|0
1638551340000|2021-12-03 17:09:00|472.64|470.24|473.13|470.73|473.13|470.73|472.48|470.08|0
1638551350000|2021-12-03 17:09:10|473.29|470.89|474.27|471.87|474.27|471.87|473.29|470.89|0
1638551360000|2021-12-03 17:09:20|474.11|471.71|474.6|472.2|474.6|472.2|473.94|471.54|0
1638551370000|2021-12-03 17:09:30|474.43|472.03|474.76|472.36|474.76|472.36|473.94|471.54|0
1638551380000|2021-12-03 17:09:40|473.94|471.54|474.11|471.71|474.27|471.87|473.94|471.54|0
1638551390000|2021-12-03 17:09:50|473.94|471.54|474.27|471.87|474.6|472.2|473.94|471.54|0
1638551400000|2021-12-03 17:10:00|474.6|472.2|474.43|472.03|474.76|472.36|474.43|472.03|0
1638551410000|2021-12-03 17:10:10|473.53|471.13|473.29|470.89|473.53|471.13|473.29|470.89|0
1638551420000|2021-12-03 17:10:20|473.62|471.22|473.29|470.89|473.62|471.22|473.13|470.73|0
1638551430000|2021-12-03 17:10:30|473.13|470.73|473.78|471.38|473.78|471.38|472.8|470.4|0
1638551440000|2021-12-03 17:10:40|474.27|471.87|474.11|471.71|474.27|471.87|473.94|471.54|0
1638551450000|2021-12-03 17:10:50|474.27|471.87|473.94|471.54|474.27|471.87|473.94|471.54|0
1638551460000|2021-12-03 17:11:00|474.11|471.71|474.43|472.03|474.92|472.52|474.11|471.71|0
1638551470000|2021-12-03 17:11:10|474.6|472.2|473.78|471.38|474.92|472.52|473.78|471.38|0
1638551480000|2021-12-03 17:11:20|473.62|471.22|473.78|471.38|473.78|471.38|473.62|471.22|0
1638551490000|2021-12-03 17:11:30|474.43|472.03|474.51|472.11|474.76|472.36|474.43|472.03|0
1638551500000|2021-12-03 17:11:40|474.6|472.2|474.43|472.03|474.6|472.2|473.94|471.54|0
1638551510000|2021-12-03 17:11:50|474.76|472.36|474.92|472.52|474.92|472.52|474.76|472.36|0
1638551520000|2021-12-03 17:12:00|474.6|472.2|475.09|472.69|475.57|473.17|474.43|472.03|0
1638551530000|2021-12-03 17:12:10|474.43|472.03|475.08|472.68|475.08|472.68|474.43|472.03|0
1638551540000|2021-12-03 17:12:20|475.25|472.85|474.92|472.52|475.25|472.85|474.92|472.52|0
1638551550000|2021-12-03 17:12:30|474.84|472.44|475.16|472.76|475.25|472.85|474.84|472.44|0
1638551560000|2021-12-03 17:12:40|475.25|472.85|475.57|473.17|475.57|473.17|475.25|472.85|0
1638551570000|2021-12-03 17:12:50|475.41|473.01|475.25|472.85|475.41|473.01|475.25|472.85|0
1638551580000|2021-12-03 17:13:00|475.08|472.68|473.78|471.38|475.08|472.68|473.78|471.38|0
1638551590000|2021-12-03 17:13:10|473.62|471.22|472.8|470.4|473.62|471.22|472.8|470.4|0
1638551600000|2021-12-03 17:13:20|473.13|470.73|472.64|470.24|473.13|470.73|472.64|470.24|0
1638551610000|2021-12-03 17:13:30|472.8|470.4|472.48|470.08|472.8|470.4|472.48|470.08|0
1638551620000|2021-12-03 17:13:40|473.13|470.73|472.96|470.56|473.13|470.73|472.96|470.56|0
1638551630000|2021-12-03 17:13:50|473.29|470.89|472.31|469.91|473.29|470.89|472.31|469.91|0
1638551640000|2021-12-03 17:14:00|472.64|470.24|473.29|470.89|473.29|470.89|472.64|470.24|0
1638551650000|2021-12-03 17:14:10|473.13|470.73|473.29|470.89|473.29|470.89|472.96|470.56|0
1638551660000|2021-12-03 17:14:20|473.62|471.22|474.59|472.19|474.59|472.19|473.62|471.22|0
1638551670000|2021-12-03 17:14:30|474.76|472.36|474.76|472.36|475.08|472.68|474.76|472.36|0
1638551680000|2021-12-03 17:14:40|474.59|472.19|473.62|471.22|474.59|472.19|473.62|471.22|0
1638551690000|2021-12-03 17:14:50|473.45|471.05|473.13|470.73|473.45|471.05|473.13|470.73|0
1638551700000|2021-12-03 17:15:00|472.8|470.4|473.62|471.22|473.78|471.38|472.8|470.4|0
1638551710000|2021-12-03 17:15:10|473.78|471.38|474.92|472.52|474.92|472.52|473.78|471.38|0
1638551720000|2021-12-03 17:15:20|474.76|472.36|474.92|472.52|474.92|472.52|474.43|472.03|0
1638551730000|2021-12-03 17:15:30|475.57|473.17|476.23|473.83|476.23|473.83|475.57|473.17|0
1638551740000|2021-12-03 17:15:40|476.55|474.15|476.55|474.15|477.04|474.64|476.55|474.15|0
1638551750000|2021-12-03 17:15:50|476.23|473.83|476.39|473.99|476.72|474.32|476.06|473.66|0
1638551760000|2021-12-03 17:16:00|476.72|474.32|477.04|474.64|477.04|474.64|476.39|473.99|0
1638551770000|2021-12-03 17:16:10|476.72|474.32|477.04|474.64|477.37|474.97|476.72|474.32|0
1638551780000|2021-12-03 17:16:20|476.88|474.48|477.37|474.97|477.37|474.97|476.88|474.48|0
1638551790000|2021-12-03 17:16:30|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1638551800000|2021-12-03 17:16:40|478.03|475.63|478.35|475.95|478.35|475.95|478.03|475.63|0
1638551810000|2021-12-03 17:16:50|478.52|476.12|478.19|475.79|478.52|476.12|478.19|475.79|0
1638551820000|2021-12-03 17:17:00|478.35|475.95|477.37|474.97|478.35|475.95|477.37|474.97|0
1638551830000|2021-12-03 17:17:10|477.86|475.46|477.53|475.13|477.86|475.46|477.37|474.97|0
1638551840000|2021-12-03 17:17:20|477.29|474.89|477.37|474.97|477.53|475.13|477.29|474.89|0
1638551850000|2021-12-03 17:17:30|477.21|474.81|477.28|474.88|477.37|474.97|477.21|474.81|0
1638551860000|2021-12-03 17:17:40|477.53|475.13|477.53|475.13|477.86|475.46|477.53|475.13|0
1638551870000|2021-12-03 17:17:50|477.7|475.3|478.19|475.79|478.19|475.79|477.7|475.3|0
1638551880000|2021-12-03 17:18:00|478.35|475.95|479.5|477.1|479.5|477.1|478.35|475.95|0
1638551890000|2021-12-03 17:18:10|479.17|476.77|479.83|477.43|480.32|477.92|479.17|476.77|0
1638551900000|2021-12-03 17:18:20|480.15|477.75|480.15|477.75|480.32|477.92|480.15|477.75|0
1638551910000|2021-12-03 17:18:30|479.99|477.59|479.99|477.59|479.99|477.59|479.99|477.59|0
1638551920000|2021-12-03 17:18:40|480.15|477.75|479.17|476.77|480.15|477.75|478.84|476.44|0
1638551930000|2021-12-03 17:18:50|479.66|477.26|479.99|477.59|479.99|477.59|479.66|477.26|0
1638551940000|2021-12-03 17:19:00|479.83|477.43|480.48|478.08|480.48|478.08|479.83|477.43|0
1638551950000|2021-12-03 17:19:10|480.32|477.92|479.5|477.1|480.32|477.92|479.5|477.1|0
1638551960000|2021-12-03 17:19:20|479.33|476.93|479.17|476.77|479.33|476.93|479.17|476.77|0
1638551970000|2021-12-03 17:19:30|479.09|476.69|478.84|476.44|479.33|476.93|478.84|476.44|0
1638551980000|2021-12-03 17:19:40|478.68|476.28|479.33|476.93|479.5|477.1|478.68|476.28|0
1638551990000|2021-12-03 17:19:50|479.17|476.77|479.01|476.61|479.17|476.77|479.01|476.61|0
1638552000000|2021-12-03 17:20:00|479.66|477.26|478.84|476.44|479.66|477.26|478.84|476.44|0
1638552010000|2021-12-03 17:20:10|479.5|477.1|478.51|476.11|479.66|477.26|478.51|476.11|0
1638552020000|2021-12-03 17:20:20|478.02|475.62|478.19|475.79|478.19|475.79|477.53|475.13|0
1638552030000|2021-12-03 17:20:30|478.35|475.95|478.51|476.11|478.51|476.11|478.35|475.95|0
1638552040000|2021-12-03 17:20:40|477.86|475.46|477.37|474.97|477.86|475.46|477.37|474.97|0
1638552050000|2021-12-03 17:20:50|477.7|475.3|476.64|474.24|477.7|475.3|476.48|474.08|0
1638552060000|2021-12-03 17:21:00|476.48|474.08|477.3|474.9|477.46|475.06|476.48|474.08|0
1638552070000|2021-12-03 17:21:10|477.46|475.06|478.94|476.54|478.94|476.54|477.3|474.9|0
1638552080000|2021-12-03 17:21:20|479.1|476.7|478.61|476.21|479.1|476.7|478.61|476.21|0
1638552090000|2021-12-03 17:21:30|478.45|476.05|479.27|476.87|479.27|476.87|478.45|476.05|0
1638552100000|2021-12-03 17:21:40|479.43|477.03|480.58|478.18|480.75|478.35|479.43|477.03|0
1638552110000|2021-12-03 17:21:50|480.42|478.02|480.42|478.02|480.42|478.02|480.25|477.85|0
1638552120000|2021-12-03 17:22:00|480.25|477.85|479.92|477.52|480.58|478.18|479.92|477.52|0
1638552130000|2021-12-03 17:22:10|480.09|477.69|480.66|478.26|481.07|478.67|480.09|477.69|0
1638552140000|2021-12-03 17:22:20|480.75|478.35|480.25|477.85|480.75|478.35|480.25|477.85|0
1638552150000|2021-12-03 17:22:30|480.09|477.69|479.76|477.36|480.09|477.69|479.76|477.36|0
1638552160000|2021-12-03 17:22:40|480.66|478.26|480.25|477.85|480.66|478.26|480.25|477.85|0
1638552170000|2021-12-03 17:22:50|480.58|478.18|480.25|477.85|480.91|478.51|480.25|477.85|0
1638552180000|2021-12-03 17:23:00|480.42|478.02|481.07|478.67|481.07|478.67|480.42|478.02|0
1638552190000|2021-12-03 17:23:10|480.58|478.18|480.91|478.51|481.15|478.75|480.58|478.18|0
1638552200000|2021-12-03 17:23:20|481.24|478.84|481.24|478.84|481.24|478.84|481.24|478.84|0
1638552210000|2021-12-03 17:23:30|480.91|478.51|481.57|479.17|481.57|479.17|480.91|478.51|0
1638552220000|2021-12-03 17:23:40|481.9|479.5|481.9|479.5|482.06|479.66|481.9|479.5|0
1638552230000|2021-12-03 17:23:50|481.57|479.17|480.99|478.59|481.57|479.17|480.99|478.59|0
1638552240000|2021-12-03 17:24:00|481.4|479|482.06|479.66|482.06|479.66|481.24|478.84|0
1638552250000|2021-12-03 17:24:10|482.39|479.99|482.55|480.15|482.55|480.15|482.23|479.83|0
1638552260000|2021-12-03 17:24:20|482.88|480.48|481.9|479.5|482.88|480.48|481.9|479.5|0
1638552270000|2021-12-03 17:24:30|481.73|479.33|482.23|479.83|482.23|479.83|481.73|479.33|0
1638552280000|2021-12-03 17:24:40|482.06|479.66|482.22|479.82|482.39|479.99|482.06|479.66|0
1638552290000|2021-12-03 17:24:50|482.39|479.99|482.06|479.66|482.39|479.99|481.73|479.33|0
1638552300000|2021-12-03 17:25:00|482.22|479.82|480.58|478.18|482.22|479.82|480.58|478.18|0
1638552310000|2021-12-03 17:25:10|480.74|478.34|480.09|477.69|480.74|478.34|480.09|477.69|0
1638552320000|2021-12-03 17:25:20|480.58|478.18|481.24|478.84|481.4|479|480.58|478.18|0
1638552330000|2021-12-03 17:25:30|481.07|478.67|481.73|479.33|481.73|479.33|480.99|478.59|0
1638552340000|2021-12-03 17:25:40|481.57|479.17|480.58|478.18|481.57|479.17|480.25|477.85|0
1638552350000|2021-12-03 17:25:50|480.41|478.01|480.25|477.85|480.91|478.51|480.25|477.85|0
1638552360000|2021-12-03 17:26:00|480.58|478.18|480.74|478.34|480.74|478.34|480.25|477.85|0
1638552370000|2021-12-03 17:26:10|480.41|478.01|480.41|478.01|480.58|478.18|480.41|478.01|0
1638552380000|2021-12-03 17:26:20|480.25|477.85|480.09|477.69|480.41|478.01|480.09|477.69|0
1638552390000|2021-12-03 17:26:30|479.92|477.52|480.25|477.85|480.25|477.85|479.92|477.52|0
1638552400000|2021-12-03 17:26:40|480.41|478.01|480.58|478.18|480.74|478.34|480.41|478.01|0
1638552410000|2021-12-03 17:26:50|481.24|478.84|481.57|479.17|481.57|479.17|481.07|478.67|0
1638552420000|2021-12-03 17:27:00|481.89|479.49|481.89|479.49|482.06|479.66|481.73|479.33|0
1638552430000|2021-12-03 17:27:10|481.4|479|481.4|479|481.57|479.17|481.4|479|0
1638552440000|2021-12-03 17:27:20|481.24|478.84|481.73|479.33|482.06|479.66|481.24|478.84|0
1638552450000|2021-12-03 17:27:30|481.56|479.16|481.4|479|481.56|479.16|481.4|479|0
1638552460000|2021-12-03 17:27:40|481.07|478.67|481.73|479.33|481.73|479.33|481.07|478.67|0
1638552470000|2021-12-03 17:27:50|481.24|478.84|481.07|478.67|481.24|478.84|480.91|478.51|0
1638552480000|2021-12-03 17:28:00|480.58|478.18|480.74|478.34|480.74|478.34|480.41|478.01|0
1638552490000|2021-12-03 17:28:10|480.08|477.68|481.56|479.16|481.56|479.16|480.08|477.68|0
1638552500000|2021-12-03 17:28:20|481.24|478.84|481.07|478.67|481.24|478.84|481.07|478.67|0
1638552510000|2021-12-03 17:28:30|481.4|479|481.56|479.16|481.56|479.16|481.4|479|0
1638552520000|2021-12-03 17:28:40|480.91|478.51|481.56|479.16|481.56|479.16|480.91|478.51|0
1638552530000|2021-12-03 17:28:50|481.73|479.33|482.39|479.99|482.39|479.99|481.73|479.33|0
1638552540000|2021-12-03 17:29:00|482.22|479.82|481.73|479.33|482.39|479.99|481.73|479.33|0
1638552550000|2021-12-03 17:29:10|482.06|479.66|482.06|479.66|482.55|480.15|482.06|479.66|0
1638552560000|2021-12-03 17:29:20|481.89|479.49|481.56|479.16|481.89|479.49|481.56|479.16|0
1638552570000|2021-12-03 17:29:30|480.58|478.18|480.58|478.18|480.58|478.18|480.41|478.01|0
1638552580000|2021-12-03 17:29:40|480.91|478.51|481.56|479.16|481.73|479.33|480.91|478.51|0
1638552590000|2021-12-03 17:29:50|481.23|478.83|481.07|478.67|481.23|478.83|481.07|478.67|0
1638552600000|2021-12-03 17:30:00|480.25|477.85|479.59|477.19|480.25|477.85|479.59|477.19|0
1638552610000|2021-12-03 17:30:10|479.26|476.86|479.59|477.19|479.59|477.19|479.26|476.86|0
1638552620000|2021-12-03 17:30:20|479.75|477.35|478.77|476.37|479.75|477.35|478.77|476.37|0
1638552630000|2021-12-03 17:30:30|478.61|476.21|478.61|476.21|478.77|476.37|478.28|475.88|0
1638552640000|2021-12-03 17:30:40|478.44|476.04|478.44|476.04|478.44|476.04|478.28|475.88|0
1638552650000|2021-12-03 17:30:50|478.61|476.21|478.28|475.88|478.61|476.21|477.95|475.55|0
1638552660000|2021-12-03 17:31:00|478.93|476.53|478.93|476.53|478.93|476.53|478.6|476.2|0
1638552670000|2021-12-03 17:31:10|478.77|476.37|479.1|476.7|479.1|476.7|478.68|476.28|0
1638552680000|2021-12-03 17:31:20|478.93|476.53|478.68|476.28|479.1|476.7|478.68|476.28|0
1638552690000|2021-12-03 17:31:30|479.1|476.7|478.77|476.37|479.26|476.86|478.77|476.37|0
1638552700000|2021-12-03 17:31:40|479.26|476.86|479.1|476.7|479.43|477.03|479.1|476.7|0
1638552710000|2021-12-03 17:31:50|479.26|476.86|478.28|475.88|479.26|476.86|478.28|475.88|0
1638552720000|2021-12-03 17:32:00|478.44|476.04|478.44|476.04|478.44|476.04|478.28|475.88|0
1638552730000|2021-12-03 17:32:10|477.62|475.22|477.78|475.38|478.28|475.88|477.62|475.22|0
1638552740000|2021-12-03 17:32:20|477.62|475.22|476.47|474.07|477.62|475.22|476.31|473.91|0
1638552750000|2021-12-03 17:32:30|476.31|473.91|475.65|473.25|476.31|473.91|475.65|473.25|0
1638552760000|2021-12-03 17:32:40|475.49|473.09|475|472.6|475.98|473.58|475|472.6|0
1638552770000|2021-12-03 17:32:50|474.84|472.44|475.16|472.76|475.33|472.93|474.84|472.44|0
1638552780000|2021-12-03 17:33:00|475.49|473.09|475.33|472.93|475.82|473.42|475.33|472.93|0
1638552790000|2021-12-03 17:33:10|475.65|473.25|474.67|472.27|475.65|473.25|474.67|472.27|0
1638552800000|2021-12-03 17:33:20|475|472.6|474.67|472.27|475.16|472.76|474.67|472.27|0
1638552810000|2021-12-03 17:33:30|474.51|472.11|474.84|472.44|474.84|472.44|474.51|472.11|0
1638552820000|2021-12-03 17:33:40|474.67|472.27|474.84|472.44|474.84|472.44|474.67|472.27|0
1638552830000|2021-12-03 17:33:50|474.35|471.95|474.18|471.78|474.35|471.95|474.02|471.62|0
1638552840000|2021-12-03 17:34:00|474.02|471.62|473.86|471.46|474.18|471.78|473.69|471.29|0
1638552850000|2021-12-03 17:34:10|473.69|471.29|474.18|471.78|474.18|471.78|473.53|471.13|0
1638552860000|2021-12-03 17:34:20|474.35|471.95|475|472.6|475|472.6|474.18|471.78|0
1638552870000|2021-12-03 17:34:30|475.16|472.76|475.33|472.93|475.65|473.25|475|472.6|0
1638552880000|2021-12-03 17:34:40|474.84|472.44|475.65|473.25|475.65|473.25|474.84|472.44|0
1638552890000|2021-12-03 17:34:50|476.14|473.74|476.47|474.07|476.47|474.07|475.98|473.58|0
1638552900000|2021-12-03 17:35:00|476.64|474.24|476.47|474.07|476.64|474.24|476.31|473.91|0
1638552910000|2021-12-03 17:35:10|475.65|473.25|475.82|473.42|475.82|473.42|475.33|472.93|0
1638552920000|2021-12-03 17:35:20|475.98|473.58|475.49|473.09|475.98|473.58|475.49|473.09|0
1638552930000|2021-12-03 17:35:30|475.65|473.25|475.57|473.17|475.65|473.25|475.33|472.93|0
1638552940000|2021-12-03 17:35:40|475.65|473.25|477.29|474.89|477.29|474.89|475.65|473.25|0
1638552950000|2021-12-03 17:35:50|477.62|475.22|478.27|475.87|478.44|476.04|477.62|475.22|0
1638552960000|2021-12-03 17:36:00|478.93|476.53|479.26|476.86|479.26|476.86|478.77|476.37|0
1638552970000|2021-12-03 17:36:10|479.09|476.69|480.74|478.34|480.74|478.34|479.09|476.69|0
1638552980000|2021-12-03 17:36:20|480.9|478.5|482.05|479.65|482.05|479.65|480.9|478.5|0
1638552990000|2021-12-03 17:36:30|481.89|479.49|482.38|479.98|482.38|479.98|481.89|479.49|0
1638553000000|2021-12-03 17:36:40|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1638553010000|2021-12-03 17:36:50|482.55|480.15|482.22|479.82|482.55|480.15|482.22|479.82|0
1638553020000|2021-12-03 17:37:00|482.05|479.65|481.72|479.32|482.05|479.65|481.72|479.32|0
1638553030000|2021-12-03 17:37:10|481.56|479.16|481.72|479.32|481.89|479.49|481.56|479.16|0
1638553040000|2021-12-03 17:37:20|481.89|479.49|482.71|480.31|482.71|480.31|481.89|479.49|0
1638553050000|2021-12-03 17:37:30|482.88|480.48|483.04|480.64|483.04|480.64|482.88|480.48|0
1638553060000|2021-12-03 17:37:40|483.7|481.3|484.69|482.29|484.69|482.29|483.7|481.3|0
1638553070000|2021-12-03 17:37:50|485.19|482.79|485.35|482.95|485.35|482.95|485.02|482.62|0
1638553080000|2021-12-03 17:38:00|484.69|482.29|485.35|482.95|485.68|483.28|484.69|482.29|0
1638553090000|2021-12-03 17:38:10|485.68|483.28|485.02|482.62|485.68|483.28|485.02|482.62|0
1638553100000|2021-12-03 17:38:20|484.86|482.46|484.53|482.13|484.86|482.46|484.53|482.13|0
1638553110000|2021-12-03 17:38:30|484.69|482.29|484.69|482.29|484.69|482.29|484.36|481.96|0
1638553120000|2021-12-03 17:38:40|485.35|482.95|485.52|483.12|485.52|483.12|485.02|482.62|0
1638553130000|2021-12-03 17:38:50|485.35|482.95|485.19|482.79|485.68|483.28|485.19|482.79|0
1638553140000|2021-12-03 17:39:00|485.52|483.12|484.86|482.46|485.52|483.12|484.86|482.46|0
1638553150000|2021-12-03 17:39:10|484.52|482.12|484.52|482.12|484.69|482.29|484.36|481.96|0
1638553160000|2021-12-03 17:39:20|484.86|482.46|485.02|482.62|485.02|482.62|484.19|481.79|0
1638553170000|2021-12-03 17:39:30|484.52|482.12|484.85|482.45|484.93|482.53|484.52|482.12|0
1638553180000|2021-12-03 17:39:40|485.19|482.79|485.02|482.62|485.19|482.79|485.02|482.62|0
1638553190000|2021-12-03 17:39:50|485.19|482.79|485.18|482.78|485.35|482.95|485.18|482.78|0
1638553200000|2021-12-03 17:40:00|485.52|483.12|485.35|482.95|485.85|483.45|485.35|482.95|0
1638553210000|2021-12-03 17:40:10|485.85|483.45|485.52|483.12|485.85|483.45|485.52|483.12|0
1638553220000|2021-12-03 17:40:20|485.35|482.95|484.69|482.29|485.35|482.95|484.69|482.29|0
1638553230000|2021-12-03 17:40:30|484.52|482.12|484.36|481.96|484.52|482.12|484.19|481.79|0
1638553240000|2021-12-03 17:40:40|484.69|482.29|484.85|482.45|484.85|482.45|484.69|482.29|0
1638553250000|2021-12-03 17:40:50|485.35|482.95|484.36|481.96|485.35|482.95|484.36|481.96|0
1638553260000|2021-12-03 17:41:00|484.52|482.12|485.18|482.78|485.18|482.78|484.19|481.79|0
1638553270000|2021-12-03 17:41:10|485.35|482.95|485.02|482.62|485.35|482.95|484.69|482.29|0
1638553280000|2021-12-03 17:41:20|485.35|482.95|485.02|482.62|485.35|482.95|485.02|482.62|0
1638553290000|2021-12-03 17:41:30|485.18|482.78|484.85|482.45|485.18|482.78|484.85|482.45|0
1638553300000|2021-12-03 17:41:40|484.52|482.12|484.69|482.29|484.69|482.29|484.52|482.12|0
1638553310000|2021-12-03 17:41:50|484.52|482.12|485.02|482.62|485.02|482.62|484.44|482.04|0
1638553320000|2021-12-03 17:42:00|485.51|483.11|486.18|483.78|486.18|483.78|485.51|483.11|0
1638553330000|2021-12-03 17:42:10|486.01|483.61|486.34|483.94|486.34|483.94|486.01|483.61|0
1638553340000|2021-12-03 17:42:20|486.18|483.78|485.84|483.44|486.18|483.78|485.68|483.28|0
1638553350000|2021-12-03 17:42:30|486.34|483.94|486.34|483.94|486.51|484.11|486.34|483.94|0
1638553360000|2021-12-03 17:42:40|486.17|483.77|486.34|483.94|486.34|483.94|486.17|483.77|0
1638553370000|2021-12-03 17:42:50|486.84|484.44|487.17|484.77|487.33|484.93|486.84|484.44|0
1638553380000|2021-12-03 17:43:00|486.84|484.44|486.17|483.77|486.84|484.44|486.17|483.77|0
1638553390000|2021-12-03 17:43:10|486.84|484.44|487.17|484.77|487.33|484.93|486.84|484.44|0
1638553400000|2021-12-03 17:43:20|487.25|484.85|487|484.6|487.25|484.85|487|484.6|0
1638553410000|2021-12-03 17:43:30|487.17|484.77|486.67|484.27|487.17|484.77|486.51|484.11|0
1638553420000|2021-12-03 17:43:40|486.5|484.1|486.5|484.1|486.67|484.27|486.09|483.69|0
1638553430000|2021-12-03 17:43:50|485.35|482.95|485.02|482.62|485.35|482.95|484.85|482.45|0
1638553440000|2021-12-03 17:44:00|484.85|482.45|485.02|482.62|485.18|482.78|484.85|482.45|0
1638553450000|2021-12-03 17:44:10|485.18|482.78|484.52|482.12|485.18|482.78|484.36|481.96|0
1638553460000|2021-12-03 17:44:20|484.36|481.96|484.52|482.12|484.69|482.29|484.36|481.96|0
1638553470000|2021-12-03 17:44:30|484.03|481.63|483.53|481.13|484.03|481.63|483.2|480.8|0
1638553480000|2021-12-03 17:44:40|483.7|481.3|483.37|480.97|483.7|481.3|483.2|480.8|0
1638553490000|2021-12-03 17:44:50|482.54|480.14|483.53|481.13|483.53|481.13|482.54|480.14|0
1638553500000|2021-12-03 17:45:00|483.04|480.64|484.03|481.63|484.03|481.63|482.87|480.47|0
1638553510000|2021-12-03 17:45:10|484.36|481.96|483.37|480.97|484.36|481.96|483.37|480.97|0
1638553520000|2021-12-03 17:45:20|483.2|480.8|482.87|480.47|483.2|480.8|482.87|480.47|0
1638553530000|2021-12-03 17:45:30|482.54|480.14|483.04|480.64|483.04|480.64|482.54|480.14|0
1638553540000|2021-12-03 17:45:40|482.71|480.31|482.05|479.65|482.71|480.31|482.05|479.65|0
1638553550000|2021-12-03 17:45:50|482.21|479.81|482.38|479.98|482.38|479.98|482.21|479.81|0
1638553560000|2021-12-03 17:46:00|482.71|480.31|482.54|480.14|482.87|480.47|482.54|480.14|0
1638553570000|2021-12-03 17:46:10|483.04|480.64|482.54|480.14|483.04|480.64|482.54|480.14|0
1638553580000|2021-12-03 17:46:20|482.71|480.31|482.87|480.47|482.87|480.47|482.71|480.31|0
1638553590000|2021-12-03 17:46:30|483.04|480.64|482.71|480.31|483.04|480.64|482.71|480.31|0
1638553600000|2021-12-03 17:46:40|482.54|480.14|482.05|479.65|482.54|480.14|482.05|479.65|0
1638553610000|2021-12-03 17:46:50|481.55|479.15|481.88|479.48|482.05|479.65|481.55|479.15|0
1638553620000|2021-12-03 17:47:00|482.21|479.81|482.29|479.89|482.29|479.89|482.05|479.65|0
1638553630000|2021-12-03 17:47:10|482.71|480.31|482.71|480.31|482.71|480.31|482.38|479.98|0
1638553640000|2021-12-03 17:47:20|482.54|480.14|481.88|479.48|482.71|480.31|481.88|479.48|0
1638553650000|2021-12-03 17:47:30|481.72|479.32|482.38|479.98|482.38|479.98|481.72|479.32|0
1638553660000|2021-12-03 17:47:40|482.21|479.81|481.88|479.48|482.21|479.81|481.88|479.48|0
1638553670000|2021-12-03 17:47:50|482.05|479.65|481.22|478.82|482.05|479.65|481.22|478.82|0
1638553680000|2021-12-03 17:48:00|481.06|478.66|480.24|477.84|481.06|478.66|480.24|477.84|0
1638553690000|2021-12-03 17:48:10|479.74|477.34|478.92|476.52|479.74|477.34|478.92|476.52|0
1638553700000|2021-12-03 17:48:20|479.58|477.18|479.74|477.34|480.24|477.84|479.58|477.18|0
1638553710000|2021-12-03 17:48:30|479.09|476.69|479.42|477.02|479.42|477.02|479.09|476.69|0
1638553720000|2021-12-03 17:48:40|479.09|476.69|479.42|477.02|479.42|477.02|479.09|476.69|0
1638553730000|2021-12-03 17:48:50|479.74|477.34|479.91|477.51|479.91|477.51|479.42|477.02|0
1638553740000|2021-12-03 17:49:00|479.42|477.02|479.42|477.02|479.74|477.34|479.09|476.69|0
1638553750000|2021-12-03 17:49:10|478.92|476.52|478.92|476.52|478.92|476.52|478.59|476.19|0
1638553760000|2021-12-03 17:49:20|479.09|476.69|479.58|477.18|479.58|477.18|479.09|476.69|0
1638553770000|2021-12-03 17:49:30|479.74|477.34|479.91|477.51|479.91|477.51|479.74|477.34|0
1638553780000|2021-12-03 17:49:40|480.24|477.84|480.07|477.67|480.24|477.84|480.07|477.67|0
1638553790000|2021-12-03 17:49:50|480.24|477.84|481.55|479.15|481.55|479.15|480.24|477.84|0
1638553800000|2021-12-03 17:50:00|480.89|478.49|481.06|478.66|481.06|478.66|480.73|478.33|0
1638553810000|2021-12-03 17:50:10|480.89|478.49|481.22|478.82|481.22|478.82|480.89|478.49|0
1638553820000|2021-12-03 17:50:20|481.88|479.48|483.2|480.8|483.2|480.8|481.88|479.48|0
1638553830000|2021-12-03 17:50:30|483.44|481.04|483.36|480.96|483.69|481.29|483.36|480.96|0
1638553840000|2021-12-03 17:50:40|483.69|481.29|484.35|481.95|484.35|481.95|483.53|481.13|0
1638553850000|2021-12-03 17:50:50|483.77|481.37|484.02|481.62|484.02|481.62|483.53|481.13|0
1638553860000|2021-12-03 17:51:00|482.87|480.47|482.7|480.3|482.87|480.47|482.7|480.3|0
1638553870000|2021-12-03 17:51:10|482.87|480.47|481.88|479.48|482.87|480.47|481.88|479.48|0
1638553880000|2021-12-03 17:51:20|481.55|479.15|481.22|478.82|481.55|479.15|481.06|478.66|0
1638553890000|2021-12-03 17:51:30|481.06|478.66|480.56|478.16|481.06|478.66|480.4|478|0
1638553900000|2021-12-03 17:51:40|480.89|478.49|480.73|478.33|480.89|478.49|480.73|478.33|0
1638553910000|2021-12-03 17:51:50|480.89|478.49|480.73|478.33|480.89|478.49|480.56|478.16|0
1638553920000|2021-12-03 17:52:00|481.06|478.66|480.89|478.49|481.06|478.66|480.89|478.49|0
1638553930000|2021-12-03 17:52:10|480.73|478.33|480.73|478.33|481.22|478.82|480.73|478.33|0
1638553940000|2021-12-03 17:52:20|481.47|479.07|481.06|478.66|481.47|479.07|481.06|478.66|0
1638553950000|2021-12-03 17:52:30|480.64|478.24|479.74|477.34|480.73|478.33|479.74|477.34|0
1638553960000|2021-12-03 17:52:40|479.58|477.18|478.92|476.52|479.58|477.18|478.92|476.52|0
1638553970000|2021-12-03 17:52:50|479.09|476.69|479.25|476.85|479.25|476.85|479.09|476.69|0
1638553980000|2021-12-03 17:53:00|479.09|476.69|479.41|477.01|479.41|477.01|478.92|476.52|0
1638553990000|2021-12-03 17:53:10|479.58|477.18|479.41|477.01|479.74|477.34|479.41|477.01|0
1638554000000|2021-12-03 17:53:20|478.92|476.52|479.91|477.51|479.91|477.51|478.92|476.52|0
1638554010000|2021-12-03 17:53:30|479.74|477.34|480.07|477.67|480.07|477.67|479.74|477.34|0
1638554020000|2021-12-03 17:53:40|479.58|477.18|479.58|477.18|479.58|477.18|479.41|477.01|0
1638554030000|2021-12-03 17:53:50|479.25|476.85|479.58|477.18|479.58|477.18|478.59|476.19|0
1638554040000|2021-12-03 17:54:00|479.74|477.34|479.91|477.51|479.91|477.51|479.25|476.85|0
1638554050000|2021-12-03 17:54:10|479.74|477.34|479.41|477.01|479.74|477.34|479.25|476.85|0
1638554060000|2021-12-03 17:54:20|479.74|477.34|479.41|477.01|479.74|477.34|479.41|477.01|0
1638554070000|2021-12-03 17:54:30|479.58|477.18|479.08|476.68|479.74|477.34|478.76|476.36|0
1638554080000|2021-12-03 17:54:40|478.92|476.52|479.49|477.09|479.49|477.09|478.59|476.19|0
1638554090000|2021-12-03 17:54:50|479.08|476.68|478.92|476.52|479.08|476.68|478.76|476.36|0
1638554100000|2021-12-03 17:55:00|479.25|476.85|478.1|475.7|479.25|476.85|478.1|475.7|0
1638554110000|2021-12-03 17:55:10|478.43|476.03|478.92|476.52|479.08|476.68|478.43|476.03|0
1638554120000|2021-12-03 17:55:20|479.25|476.85|477.28|474.88|479.25|476.85|477.28|474.88|0
1638554130000|2021-12-03 17:55:30|477.44|475.04|477.12|474.72|477.61|475.21|476.95|474.55|0
1638554140000|2021-12-03 17:55:40|476.46|474.06|476.13|473.73|476.46|474.06|476.13|473.73|0
1638554150000|2021-12-03 17:55:50|476.37|473.97|476.13|473.73|476.37|473.97|476.13|473.73|0
1638554160000|2021-12-03 17:56:00|476.3|473.9|476.62|474.22|477.44|475.04|476.3|473.9|0
1638554170000|2021-12-03 17:56:10|476.79|474.39|476.3|473.9|476.79|474.39|476.3|473.9|0
1638554180000|2021-12-03 17:56:20|476.13|473.73|475.97|473.57|476.13|473.73|475.81|473.41|0
1638554190000|2021-12-03 17:56:30|475.8|473.4|476.13|473.73|476.13|473.73|475.8|473.4|0
1638554200000|2021-12-03 17:56:40|475.97|473.57|475.64|473.24|475.97|473.57|475.31|472.91|0
1638554210000|2021-12-03 17:56:50|475.8|473.4|475.64|473.24|475.8|473.4|475.31|472.91|0
1638554220000|2021-12-03 17:57:00|475.8|473.4|475.48|473.08|475.97|473.57|475.48|473.08|0
1638554230000|2021-12-03 17:57:10|475.97|473.57|475.97|473.57|475.97|473.57|475.8|473.4|0
1638554240000|2021-12-03 17:57:20|475.8|473.4|476.3|473.9|476.3|473.9|475.64|473.24|0
1638554250000|2021-12-03 17:57:30|476.05|473.65|476.13|473.73|476.3|473.9|476.05|473.65|0
1638554260000|2021-12-03 17:57:40|476.37|473.97|476.46|474.06|476.46|474.06|476.37|473.97|0
1638554270000|2021-12-03 17:57:50|476.3|473.9|476.46|474.06|476.46|474.06|476.13|473.73|0
1638554280000|2021-12-03 17:58:00|476.3|473.9|476.13|473.73|476.3|473.9|476.13|473.73|0
1638554290000|2021-12-03 17:58:10|476.3|473.9|476.79|474.39|476.95|474.55|476.3|473.9|0
1638554300000|2021-12-03 17:58:20|476.95|474.55|476.79|474.39|476.95|474.55|476.79|474.39|0
1638554310000|2021-12-03 17:58:30|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1638554320000|2021-12-03 17:58:40|476.79|474.39|476.79|474.39|477.11|474.71|476.79|474.39|0
1638554330000|2021-12-03 17:58:50|476.46|474.06|476.13|473.73|476.46|474.06|476.13|473.73|0
1638554340000|2021-12-03 17:59:00|476.29|473.89|476.62|474.22|476.95|474.55|476.29|473.89|0
1638554350000|2021-12-03 17:59:10|476.46|474.06|476.13|473.73|476.46|474.06|476.13|473.73|0
1638554360000|2021-12-03 17:59:20|475.8|473.4|475.55|473.15|475.8|473.4|475.31|472.91|0
1638554370000|2021-12-03 17:59:30|475.97|473.57|476.95|474.55|476.95|474.55|475.8|473.4|0
1638554380000|2021-12-03 17:59:40|477.28|474.88|478.59|476.19|478.59|476.19|477.28|474.88|0
1638554390000|2021-12-03 17:59:50|478.42|476.02|478.26|475.86|478.75|476.35|478.26|475.86|0
1638554400000|2021-12-03 18:00:00|477.93|475.53|476.37|473.97|477.93|475.53|476.37|473.97|0
1638554410000|2021-12-03 18:00:10|476.05|473.65|475.15|472.75|476.05|473.65|475.15|472.75|0
1638554420000|2021-12-03 18:00:20|475.48|473.08|475.48|473.08|475.8|473.4|475.48|473.08|0
1638554430000|2021-12-03 18:00:30|475.31|472.91|475.15|472.75|475.31|472.91|474.98|472.58|0
1638554440000|2021-12-03 18:00:40|475.64|473.24|475.64|473.24|475.64|473.24|475.48|473.08|0
1638554450000|2021-12-03 18:00:50|475.97|473.57|476.46|474.06|476.46|474.06|475.8|473.4|0
1638554460000|2021-12-03 18:01:00|476.86|474.46|476.46|474.06|476.86|474.46|476.29|473.89|0
1638554470000|2021-12-03 18:01:10|476.13|473.73|475.97|473.57|476.78|474.38|475.97|473.57|0
1638554480000|2021-12-03 18:01:20|476.13|473.73|475.97|473.57|476.29|473.89|475.97|473.57|0
1638554490000|2021-12-03 18:01:30|475.47|473.07|475.15|472.75|475.47|473.07|475.15|472.75|0
1638554500000|2021-12-03 18:01:40|474.49|472.09|474|471.6|474.82|472.42|474|471.6|0
1638554510000|2021-12-03 18:01:50|473.84|471.44|474.49|472.09|474.49|472.09|473.68|471.28|0
1638554520000|2021-12-03 18:02:00|475.15|472.75|474.82|472.42|475.15|472.75|474.66|472.26|0
1638554530000|2021-12-03 18:02:10|474.98|472.58|475.15|472.75|475.15|472.75|474.98|472.58|0
1638554540000|2021-12-03 18:02:20|475.06|472.66|474.98|472.58|475.15|472.75|474.82|472.42|0
1638554550000|2021-12-03 18:02:30|474.82|472.42|475.15|472.75|475.15|472.75|474.82|472.42|0
1638554560000|2021-12-03 18:02:40|475.8|473.4|475.72|473.32|476.13|473.73|475.72|473.32|0
1638554570000|2021-12-03 18:02:50|476.36|473.96|476.36|473.96|476.85|474.45|476.36|473.96|0
1638554580000|2021-12-03 18:03:00|475.87|473.47|476.04|473.64|476.36|473.96|475.87|473.47|0
1638554590000|2021-12-03 18:03:10|475.71|473.31|476.85|474.45|476.85|474.45|475.71|473.31|0
1638554600000|2021-12-03 18:03:20|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1638554610000|2021-12-03 18:03:30|476.2|473.8|475.71|473.31|476.2|473.8|475.71|473.31|0
1638554620000|2021-12-03 18:03:40|475.79|473.39|476.2|473.8|476.2|473.8|475.79|473.39|0
1638554630000|2021-12-03 18:03:50|476.69|474.29|477.18|474.78|477.18|474.78|476.69|474.29|0
1638554640000|2021-12-03 18:04:00|477.83|475.43|478.33|475.93|478.33|475.93|477.67|475.27|0
1638554650000|2021-12-03 18:04:10|478.16|475.76|477.51|475.11|478.16|475.76|477.34|474.94|0
1638554660000|2021-12-03 18:04:20|477.67|475.27|477.18|474.78|477.67|475.27|477.02|474.62|0
1638554670000|2021-12-03 18:04:30|476.85|474.45|476.69|474.29|477.02|474.62|476.69|474.29|0
1638554680000|2021-12-03 18:04:40|476.36|473.96|477.02|474.62|477.02|474.62|476.36|473.96|0
1638554690000|2021-12-03 18:04:50|477.67|475.27|477.83|475.43|478.16|475.76|477.67|475.27|0
1638554700000|2021-12-03 18:05:00|477.51|475.11|476.85|474.45|477.51|475.11|476.85|474.45|0
1638554710000|2021-12-03 18:05:10|477.83|475.43|478.65|476.25|478.65|476.25|477.83|475.43|0
1638554720000|2021-12-03 18:05:20|478.49|476.09|478.65|476.25|478.65|476.25|478.16|475.76|0
1638554730000|2021-12-03 18:05:30|478.98|476.58|479.64|477.24|479.64|477.24|478.82|476.42|0
1638554740000|2021-12-03 18:05:40|480.46|478.06|480.13|477.73|480.46|478.06|480.13|477.73|0
1638554750000|2021-12-03 18:05:50|479.96|477.56|479.96|477.56|479.96|477.56|479.8|477.4|0
1638554760000|2021-12-03 18:06:00|479.31|476.91|479.14|476.74|479.31|476.91|478.98|476.58|0
1638554770000|2021-12-03 18:06:10|478.65|476.25|479.47|477.07|479.64|477.24|478.65|476.25|0
1638554780000|2021-12-03 18:06:20|479.64|477.24|479.31|476.91|479.64|477.24|479.31|476.91|0
1638554790000|2021-12-03 18:06:30|479.14|476.74|479.31|476.91|479.31|476.91|478.98|476.58|0
1638554800000|2021-12-03 18:06:40|480.13|477.73|480.29|477.89|480.37|477.97|479.96|477.56|0
1638554810000|2021-12-03 18:06:50|480.95|478.55|481.44|479.04|481.44|479.04|480.95|478.55|0
1638554820000|2021-12-03 18:07:00|480.46|478.06|480.53|478.13|481.11|478.71|480.29|477.89|0
1638554830000|2021-12-03 18:07:10|480.78|478.38|481.11|478.71|481.11|478.71|480.78|478.38|0
1638554840000|2021-12-03 18:07:20|480.95|478.55|481.44|479.04|481.44|479.04|480.95|478.55|0
1638554850000|2021-12-03 18:07:30|481.28|478.88|482.43|480.03|482.43|480.03|481.28|478.88|0
1638554860000|2021-12-03 18:07:40|482.76|480.36|482.26|479.86|482.76|480.36|482.1|479.7|0
1638554870000|2021-12-03 18:07:50|482.1|479.7|482.1|479.7|482.26|479.86|481.93|479.53|0
1638554880000|2021-12-03 18:08:00|481.44|479.04|481.44|479.04|481.44|479.04|481.28|478.88|0
1638554890000|2021-12-03 18:08:10|481.68|479.28|481.44|479.04|481.68|479.28|481.35|478.95|0
1638554900000|2021-12-03 18:08:20|481.28|478.88|481.77|479.37|481.77|479.37|480.95|478.55|0
1638554910000|2021-12-03 18:08:30|481.6|479.2|481.6|479.2|481.6|479.2|481.28|478.88|0
1638554920000|2021-12-03 18:08:40|481.85|479.45|482.1|479.7|482.26|479.86|481.77|479.37|0
1638554930000|2021-12-03 18:08:50|481.93|479.53|482.43|480.03|482.43|480.03|481.93|479.53|0
1638554940000|2021-12-03 18:09:00|482.1|479.7|481.6|479.2|482.1|479.7|481.6|479.2|0
1638554950000|2021-12-03 18:09:10|481.77|479.37|482.75|480.35|482.75|480.35|481.77|479.37|0
1638554960000|2021-12-03 18:09:20|482.67|480.27|482.75|480.35|482.75|480.35|482.43|480.03|0
1638554970000|2021-12-03 18:09:30|482.26|479.86|481.93|479.53|482.26|479.86|481.93|479.53|0
1638554980000|2021-12-03 18:09:40|482.1|479.7|482.75|480.35|482.75|480.35|482.1|479.7|0
1638554990000|2021-12-03 18:09:50|482.43|480.03|482.59|480.19|482.75|480.35|482.43|480.03|0
1638555000000|2021-12-03 18:10:00|482.43|480.03|482.1|479.7|482.43|480.03|482.1|479.7|0
1638555010000|2021-12-03 18:10:10|481.93|479.53|482.43|480.03|482.43|480.03|481.93|479.53|0
1638555020000|2021-12-03 18:10:20|482.59|480.19|483.41|481.01|483.41|481.01|482.59|480.19|0
1638555030000|2021-12-03 18:10:30|483.08|480.68|483.08|480.68|483.25|480.85|483.08|480.68|0
1638555040000|2021-12-03 18:10:40|482.92|480.52|482.92|480.52|483.08|480.68|482.92|480.52|0
1638555050000|2021-12-03 18:10:50|483.25|480.85|482.42|480.02|483.25|480.85|482.42|480.02|0
1638555060000|2021-12-03 18:11:00|482.75|480.35|482.42|480.02|482.75|480.35|482.26|479.86|0
1638555070000|2021-12-03 18:11:10|483.08|480.68|482.75|480.35|483.08|480.68|482.75|480.35|0
1638555080000|2021-12-03 18:11:20|482.59|480.19|483.25|480.85|483.25|480.85|482.59|480.19|0
1638555090000|2021-12-03 18:11:30|483.41|481.01|483.25|480.85|483.41|481.01|483.08|480.68|0
1638555100000|2021-12-03 18:11:40|483.08|480.68|482.42|480.02|483.08|480.68|482.42|480.02|0
1638555110000|2021-12-03 18:11:50|481.93|479.53|481.77|479.37|481.93|479.53|481.44|479.04|0
1638555120000|2021-12-03 18:12:00|482.1|479.7|482.92|480.52|483.08|480.68|482.1|479.7|0
1638555130000|2021-12-03 18:12:10|482.75|480.35|483.08|480.68|483.08|480.68|482.75|480.35|0
1638555140000|2021-12-03 18:12:20|483.25|480.85|482.92|480.52|483.25|480.85|482.75|480.35|0
1638555150000|2021-12-03 18:12:30|482.5|480.1|482.92|480.52|483.08|480.68|482.5|480.1|0
1638555160000|2021-12-03 18:12:40|482.59|480.19|482.42|480.02|482.92|480.52|482.42|480.02|0
1638555170000|2021-12-03 18:12:50|482.92|480.52|483.58|481.18|483.58|481.18|482.92|480.52|0
1638555180000|2021-12-03 18:13:00|483.74|481.34|483.41|481.01|483.9|481.5|483.41|481.01|0
1638555190000|2021-12-03 18:13:10|483.25|480.85|482.75|480.35|483.25|480.85|482.75|480.35|0
1638555200000|2021-12-03 18:13:20|482.42|480.02|482.42|480.02|482.92|480.52|482.42|480.02|0
1638555210000|2021-12-03 18:13:30|482.26|479.86|482.42|480.02|482.59|480.19|482.26|479.86|0
1638555220000|2021-12-03 18:13:40|482.59|480.19|481.6|479.2|482.59|480.19|481.6|479.2|0
1638555230000|2021-12-03 18:13:50|482.09|479.69|481.93|479.53|482.09|479.69|481.77|479.37|0
1638555240000|2021-12-03 18:14:00|481.6|479.2|481.77|479.37|482.09|479.69|481.6|479.2|0
1638555250000|2021-12-03 18:14:10|481.6|479.2|481.6|479.2|481.93|479.53|481.6|479.2|0
1638555260000|2021-12-03 18:14:20|481.44|479.04|481.27|478.87|481.44|479.04|481.27|478.87|0
1638555270000|2021-12-03 18:14:30|480.29|477.89|479.63|477.23|480.29|477.89|479.63|477.23|0
1638555280000|2021-12-03 18:14:40|478.98|476.58|480.78|478.38|480.78|478.38|478.98|476.58|0
1638555290000|2021-12-03 18:14:50|480.45|478.05|481.11|478.71|481.11|478.71|480.45|478.05|0
1638555300000|2021-12-03 18:15:00|481.27|478.87|480.78|478.38|481.52|479.12|480.78|478.38|0
1638555310000|2021-12-03 18:15:10|480.94|478.54|480.78|478.38|481.19|478.79|480.62|478.22|0
1638555320000|2021-12-03 18:15:20|481.44|479.04|481.27|478.87|481.44|479.04|481.27|478.87|0
1638555330000|2021-12-03 18:15:30|483.08|480.68|482.75|480.35|483.08|480.68|482.75|480.35|0
1638555340000|2021-12-03 18:15:40|482.92|480.52|482.42|480.02|482.92|480.52|482.42|480.02|0
1638555350000|2021-12-03 18:15:50|481.93|479.53|481.76|479.36|481.93|479.53|481.6|479.2|0
1638555360000|2021-12-03 18:16:00|481.44|479.04|481.93|479.53|481.93|479.53|481.44|479.04|0
1638555370000|2021-12-03 18:16:10|481.27|478.87|480.78|478.38|481.27|478.87|480.78|478.38|0
1638555380000|2021-12-03 18:16:20|480.12|477.72|481.7|479.3|481.78|479.38|480.12|477.72|0
1638555390000|2021-12-03 18:16:30|481.87|479.47|479.27|476.87|481.87|479.47|479.27|476.87|0
1638555400000|2021-12-03 18:16:40|479.44|477.04|480.82|478.42|480.82|478.42|479.44|477.04|0
1638555410000|2021-12-03 18:16:50|481.47|479.07|482.19|479.79|482.19|479.79|481.47|479.07|0
1638555420000|2021-12-03 18:17:00|482.68|480.28|483.18|480.78|483.18|480.78|482.68|480.28|0
1638555430000|2021-12-03 18:17:10|483.83|481.43|483.01|480.61|483.83|481.43|483.01|480.61|0
1638555440000|2021-12-03 18:17:20|483.18|480.78|483.01|480.61|483.67|481.27|483.01|480.61|0
1638555450000|2021-12-03 18:17:30|483.34|480.94|483.34|480.94|483.83|481.43|483.34|480.94|0
1638555460000|2021-12-03 18:17:40|483.5|481.1|484.66|482.26|484.66|482.26|483.5|481.1|0
1638555470000|2021-12-03 18:17:50|484.49|482.09|484.99|482.59|484.99|482.59|484.33|481.93|0
1638555480000|2021-12-03 18:18:00|485.64|483.24|485.97|483.57|485.97|483.57|485.64|483.24|0
1638555490000|2021-12-03 18:18:10|486.14|483.74|486.96|484.56|486.96|484.56|486.14|483.74|0
1638555500000|2021-12-03 18:18:20|486.14|483.74|485.64|483.24|486.14|483.74|485.64|483.24|0
1638555510000|2021-12-03 18:18:30|485.81|483.41|485.89|483.49|485.89|483.49|485.81|483.41|0
1638555520000|2021-12-03 18:18:40|486.3|483.9|486.3|483.9|486.3|483.9|485.97|483.57|0
1638555530000|2021-12-03 18:18:50|486.14|483.74|486.47|484.07|486.47|484.07|486.14|483.74|0
1638555540000|2021-12-03 18:19:00|486.14|483.74|486.14|483.74|486.47|484.07|486.14|483.74|0
1638555550000|2021-12-03 18:19:10|486.47|484.07|486.47|484.07|486.47|484.07|486.3|483.9|0
1638555560000|2021-12-03 18:19:20|486.63|484.23|487.13|484.73|487.13|484.73|486.63|484.23|0
1638555570000|2021-12-03 18:19:30|486.8|484.4|486.63|484.23|486.8|484.4|486.63|484.23|0
1638555580000|2021-12-03 18:19:40|486.47|484.07|486.14|483.74|486.47|484.07|486.14|483.74|0
1638555590000|2021-12-03 18:19:50|485.97|483.57|486.3|483.9|486.63|484.23|485.97|483.57|0
1638555600000|2021-12-03 18:20:00|486.14|483.74|487.13|484.73|487.13|484.73|486.14|483.74|0
1638555610000|2021-12-03 18:20:10|486.63|484.23|486.3|483.9|486.63|484.23|485.97|483.57|0
1638555620000|2021-12-03 18:20:20|485.97|483.57|485.48|483.08|485.97|483.57|485.31|482.91|0
1638555630000|2021-12-03 18:20:30|485.64|483.24|485.81|483.41|486.05|483.65|485.64|483.24|0
1638555640000|2021-12-03 18:20:40|485.97|483.57|485.64|483.24|485.97|483.57|485.64|483.24|0
1638555650000|2021-12-03 18:20:50|485.48|483.08|485.81|483.41|486.47|484.07|485.48|483.08|0
1638555660000|2021-12-03 18:21:00|485.64|483.24|485.81|483.41|485.97|483.57|485.48|483.08|0
1638555670000|2021-12-03 18:21:10|486.3|483.9|485.97|483.57|486.3|483.9|485.97|483.57|0
1638555680000|2021-12-03 18:21:20|485.48|483.08|485.48|483.08|486.14|483.74|485.48|483.08|0
1638555690000|2021-12-03 18:21:30|485.64|483.24|485.97|483.57|485.97|483.57|485.48|483.08|0
1638555700000|2021-12-03 18:21:40|485.31|482.91|485.81|483.41|486.14|483.74|485.31|482.91|0
1638555710000|2021-12-03 18:21:50|485.48|483.08|486.14|483.74|486.14|483.74|485.48|483.08|0
1638555720000|2021-12-03 18:22:00|485.97|483.57|484.98|482.58|485.97|483.57|484.98|482.58|0
1638555730000|2021-12-03 18:22:10|485.48|483.08|485.64|483.24|485.64|483.24|485.48|483.08|0
1638555740000|2021-12-03 18:22:20|486.14|483.74|485.97|483.57|486.14|483.74|485.48|483.08|0
1638555750000|2021-12-03 18:22:30|485.81|483.41|485.97|483.57|485.97|483.57|485.64|483.24|0
1638555760000|2021-12-03 18:22:40|485.64|483.24|485.81|483.41|485.97|483.57|485.64|483.24|0
1638555770000|2021-12-03 18:22:50|485.64|483.24|486.14|483.74|486.14|483.74|485.64|483.24|0
1638555780000|2021-12-03 18:23:00|486.3|483.9|485.97|483.57|486.3|483.9|485.97|483.57|0
1638555790000|2021-12-03 18:23:10|486.63|484.23|487.13|484.73|487.46|485.06|486.63|484.23|0
1638555800000|2021-12-03 18:23:20|486.71|484.31|486.8|484.4|486.8|484.4|486.71|484.31|0
1638555810000|2021-12-03 18:23:30|487.13|484.73|487.29|484.89|487.46|485.06|487.13|484.73|0
1638555820000|2021-12-03 18:23:40|488.12|485.72|487.95|485.55|488.12|485.72|487.62|485.22|0
1638555830000|2021-12-03 18:23:50|488.12|485.72|487.46|485.06|488.12|485.72|487.46|485.06|0
1638555840000|2021-12-03 18:24:00|487.37|484.97|486.96|484.56|487.37|484.97|486.96|484.56|0
1638555850000|2021-12-03 18:24:10|487.29|484.89|487.13|484.73|487.29|484.89|487.13|484.73|0
1638555860000|2021-12-03 18:24:20|487.7|485.3|487.62|485.22|487.79|485.39|487.62|485.22|0
1638555870000|2021-12-03 18:24:30|487.79|485.39|487.46|485.06|487.79|485.39|487.46|485.06|0
1638555880000|2021-12-03 18:24:40|487.95|485.55|487.29|484.89|487.95|485.55|487.29|484.89|0
1638555890000|2021-12-03 18:24:50|487.46|485.06|488.12|485.72|488.12|485.72|487.46|485.06|0
1638555900000|2021-12-03 18:25:00|487.86|485.46|487.62|485.22|487.95|485.55|487.62|485.22|0
1638555910000|2021-12-03 18:25:10|488.28|485.88|486.96|484.56|488.28|485.88|486.96|484.56|0
1638555920000|2021-12-03 18:25:20|485.81|483.41|484.98|482.58|485.81|483.41|484.65|482.25|0
1638555930000|2021-12-03 18:25:30|485.15|482.75|484.82|482.42|485.31|482.91|484.82|482.42|0
1638555940000|2021-12-03 18:25:40|485.15|482.75|485.81|483.41|485.81|483.41|485.06|482.66|0
1638555950000|2021-12-03 18:25:50|486.3|483.9|487.29|484.89|487.29|484.89|486.21|483.81|0
1638555960000|2021-12-03 18:26:00|486.96|484.56|486.3|483.9|487.12|484.72|486.3|483.9|0
1638555970000|2021-12-03 18:26:10|486.63|484.23|486.13|483.73|486.63|484.23|485.97|483.57|0
1638555980000|2021-12-03 18:26:20|485.97|483.57|485.64|483.24|485.97|483.57|485.48|483.08|0
1638555990000|2021-12-03 18:26:30|485.48|483.08|485.31|482.91|485.48|483.08|485.31|482.91|0
1638556000000|2021-12-03 18:26:40|485.15|482.75|484.98|482.58|485.39|482.99|484.98|482.58|0
1638556010000|2021-12-03 18:26:50|485.15|482.75|485.47|483.07|485.47|483.07|484.98|482.58|0
1638556020000|2021-12-03 18:27:00|485.15|482.75|485.97|483.57|485.97|483.57|485.15|482.75|0
1638556030000|2021-12-03 18:27:10|486.13|483.73|485.8|483.4|486.3|483.9|485.8|483.4|0
1638556040000|2021-12-03 18:27:20|486.13|483.73|485.14|482.74|486.13|483.73|485.14|482.74|0
1638556050000|2021-12-03 18:27:30|484.82|482.42|485.47|483.07|485.47|483.07|484.82|482.42|0
1638556060000|2021-12-03 18:27:40|485.31|482.91|484.82|482.42|485.31|482.91|484.82|482.42|0
1638556070000|2021-12-03 18:27:50|485.06|482.66|483.83|481.43|485.06|482.66|483.66|481.26|0
1638556080000|2021-12-03 18:28:00|484.16|481.76|483.99|481.59|484.65|482.25|483.99|481.59|0
1638556090000|2021-12-03 18:28:10|484.16|481.76|484.65|482.25|484.65|482.25|484.16|481.76|0
1638556100000|2021-12-03 18:28:20|484.49|482.09|483.99|481.59|484.49|482.09|483.83|481.43|0
1638556110000|2021-12-03 18:28:30|483.66|481.26|483.66|481.26|483.66|481.26|483.58|481.18|0
1638556120000|2021-12-03 18:28:40|483.83|481.43|483.33|480.93|483.83|481.43|483.33|480.93|0
1638556130000|2021-12-03 18:28:50|483|480.6|482.68|480.28|483.17|480.77|482.68|480.28|0
1638556140000|2021-12-03 18:29:00|482.1|479.7|482.35|479.95|482.35|479.95|482.02|479.62|0
1638556150000|2021-12-03 18:29:10|482.68|480.28|482.18|479.78|482.68|480.28|482.18|479.78|0
1638556160000|2021-12-03 18:29:20|481.85|479.45|481.2|478.8|481.85|479.45|481.2|478.8|0
1638556170000|2021-12-03 18:29:30|481.36|478.96|482.02|479.62|482.02|479.62|481.36|478.96|0
1638556180000|2021-12-03 18:29:40|481.85|479.45|482.18|479.78|482.18|479.78|481.69|479.29|0
1638556190000|2021-12-03 18:29:50|482.35|479.95|481.53|479.13|482.35|479.95|481.53|479.13|0
1638556200000|2021-12-03 18:30:00|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1638556210000|2021-12-03 18:30:10|480.54|478.14|480.21|477.81|480.54|478.14|480.21|477.81|0
1638556220000|2021-12-03 18:30:20|480.38|477.98|480.54|478.14|480.54|478.14|480.38|477.98|0
1638556230000|2021-12-03 18:30:30|480.7|478.3|480.38|477.98|480.7|478.3|480.38|477.98|0
1638556240000|2021-12-03 18:30:40|480.21|477.81|480.38|477.98|480.38|477.98|480.21|477.81|0
1638556250000|2021-12-03 18:30:50|480.29|477.89|480.38|477.98|480.38|477.98|480.21|477.81|0
1638556260000|2021-12-03 18:31:00|481.2|478.8|481.03|478.63|481.2|478.8|480.87|478.47|0
1638556270000|2021-12-03 18:31:10|481.44|479.04|481.28|478.88|481.44|479.04|481.2|478.8|0
1638556280000|2021-12-03 18:31:20|481.03|478.63|480.29|477.89|481.03|478.63|480.21|477.81|0
1638556290000|2021-12-03 18:31:30|480.54|478.14|481.2|478.8|481.2|478.8|480.54|478.14|0
1638556300000|2021-12-03 18:31:40|481.03|478.63|480.38|477.98|481.2|478.8|480.38|477.98|0
1638556310000|2021-12-03 18:31:50|480.21|477.81|480.21|477.81|480.21|477.81|480.05|477.65|0
1638556320000|2021-12-03 18:32:00|479.56|477.16|479.72|477.32|479.88|477.48|479.56|477.16|0
1638556330000|2021-12-03 18:32:10|479.56|477.16|478.41|476.01|479.56|477.16|478.41|476.01|0
1638556340000|2021-12-03 18:32:20|478.25|475.85|478.25|475.85|478.25|475.85|478.08|475.68|0
1638556350000|2021-12-03 18:32:30|478.74|476.34|478.25|475.85|478.74|476.34|478.25|475.85|0
1638556360000|2021-12-03 18:32:40|478.41|476.01|478.41|476.01|478.41|476.01|477.92|475.52|0
1638556370000|2021-12-03 18:32:50|478.25|475.85|478.41|476.01|478.41|476.01|478.25|475.85|0
1638556380000|2021-12-03 18:33:00|478.57|476.17|477.92|475.52|478.74|476.34|477.92|475.52|0
1638556390000|2021-12-03 18:33:10|478|475.6|477.59|475.19|478|475.6|477.43|475.03|0
1638556400000|2021-12-03 18:33:20|477.75|475.35|477.26|474.86|477.75|475.35|477.26|474.86|0
1638556410000|2021-12-03 18:33:30|477.59|475.19|477.59|475.19|477.75|475.35|477.43|475.03|0
1638556420000|2021-12-03 18:33:40|477.92|475.52|477.59|475.19|477.92|475.52|477.59|475.19|0
1638556430000|2021-12-03 18:33:50|477.26|474.86|477.43|475.03|477.43|475.03|477.26|474.86|0
1638556440000|2021-12-03 18:34:00|477.34|474.94|477.43|475.03|477.43|475.03|476.94|474.54|0
1638556450000|2021-12-03 18:34:10|477.59|475.19|477.92|475.52|478.08|475.68|477.59|475.19|0
1638556460000|2021-12-03 18:34:20|477.1|474.7|477.1|474.7|477.26|474.86|477.1|474.7|0
1638556470000|2021-12-03 18:34:30|476.94|474.54|476.77|474.37|476.94|474.54|476.77|474.37|0
1638556480000|2021-12-03 18:34:40|477.1|474.7|476.94|474.54|477.1|474.7|476.77|474.37|0
1638556490000|2021-12-03 18:34:50|476.77|474.37|477.1|474.7|477.1|474.7|476.77|474.37|0
1638556500000|2021-12-03 18:35:00|476.94|474.54|477.18|474.78|477.43|475.03|476.94|474.54|0
1638556510000|2021-12-03 18:35:10|477.43|475.03|476.69|474.29|477.59|475.19|476.69|474.29|0
1638556520000|2021-12-03 18:35:20|475.96|473.56|475.14|472.74|475.96|473.56|475.14|472.74|0
1638556530000|2021-12-03 18:35:30|475.06|472.66|474.81|472.41|475.06|472.66|474.73|472.33|0
1638556540000|2021-12-03 18:35:40|474.98|472.58|475.14|472.74|475.14|472.74|474.81|472.41|0
1638556550000|2021-12-03 18:35:50|474.98|472.58|475.38|472.98|475.63|473.23|474.98|472.58|0
1638556560000|2021-12-03 18:36:00|475.47|473.07|474.81|472.41|475.47|473.07|474.65|472.25|0
1638556570000|2021-12-03 18:36:10|474|471.6|474|471.6|474.16|471.76|474|471.6|0
1638556580000|2021-12-03 18:36:20|473.84|471.44|474.81|472.41|474.81|472.41|473.84|471.44|0
1638556590000|2021-12-03 18:36:30|474.65|472.25|475.3|472.9|475.3|472.9|474.65|472.25|0
1638556600000|2021-12-03 18:36:40|475.14|472.74|475.47|473.07|475.47|473.07|475.14|472.74|0
1638556610000|2021-12-03 18:36:50|475.3|472.9|474.16|471.76|475.3|472.9|474.16|471.76|0
1638556620000|2021-12-03 18:37:00|474|471.6|475.14|472.74|475.14|472.74|474|471.6|0
1638556630000|2021-12-03 18:37:10|475.22|472.82|474.65|472.25|475.22|472.82|474.65|472.25|0
1638556640000|2021-12-03 18:37:20|474.32|471.92|474.49|472.09|474.49|472.09|474.16|471.76|0
1638556650000|2021-12-03 18:37:30|474.98|472.58|474.65|472.25|474.98|472.58|474.65|472.25|0
1638556660000|2021-12-03 18:37:40|474.98|472.58|474.49|472.09|474.98|472.58|474.49|472.09|0
1638556670000|2021-12-03 18:37:50|474.65|472.25|474.32|471.92|474.81|472.41|474.32|471.92|0
1638556680000|2021-12-03 18:38:00|474.98|472.58|474.65|472.25|474.98|472.58|474.65|472.25|0
1638556690000|2021-12-03 18:38:10|474.16|471.76|474.65|472.25|474.81|472.41|474.16|471.76|0
1638556700000|2021-12-03 18:38:20|474.32|471.92|473.67|471.27|474.32|471.92|473.59|471.19|0
1638556710000|2021-12-03 18:38:30|473.35|470.95|473.42|471.02|473.42|471.02|473.35|470.95|0
1638556720000|2021-12-03 18:38:40|473.51|471.11|474.16|471.76|474.16|471.76|473.51|471.11|0
1638556730000|2021-12-03 18:38:50|474.32|471.92|475.47|473.07|475.47|473.07|474.32|471.92|0
1638556740000|2021-12-03 18:39:00|476.85|474.45|475.71|473.31|476.85|474.45|475.71|473.31|0
1638556750000|2021-12-03 18:39:10|475.06|472.66|473.67|471.27|475.06|472.66|473.67|471.27|0
1638556760000|2021-12-03 18:39:20|476.27|473.87|476.43|474.03|476.76|474.36|476.27|473.87|0
1638556770000|2021-12-03 18:39:30|476.6|474.2|475.95|473.55|476.6|474.2|475.95|473.55|0
1638556780000|2021-12-03 18:39:40|476.43|474.03|476.76|474.36|476.92|474.52|476.27|473.87|0
1638556790000|2021-12-03 18:39:50|476.43|474.03|477.09|474.69|477.09|474.69|476.43|474.03|0
1638556800000|2021-12-03 18:40:00|477.41|475.01|477.9|475.5|478.55|476.15|477.41|475.01|0
1638556810000|2021-12-03 18:40:10|477.57|475.17|477.9|475.5|478.06|475.66|477.57|475.17|0
1638556820000|2021-12-03 18:40:20|478.06|475.66|478.39|475.99|478.39|475.99|478.06|475.66|0
1638556830000|2021-12-03 18:40:30|478.88|476.48|479.53|477.13|479.7|477.3|478.88|476.48|0
1638556840000|2021-12-03 18:40:40|479.04|476.64|478.55|476.15|479.21|476.81|478.55|476.15|0
1638556850000|2021-12-03 18:40:50|478.72|476.32|477.74|475.34|478.72|476.32|477.74|475.34|0
1638556860000|2021-12-03 18:41:00|477.57|475.17|477.57|475.17|477.65|475.25|477.57|475.17|0
1638556870000|2021-12-03 18:41:10|477.74|475.34|477.25|474.85|477.74|475.34|477.25|474.85|0
1638556880000|2021-12-03 18:41:20|476.92|474.52|476.92|474.52|476.92|474.52|476.76|474.36|0
1638556890000|2021-12-03 18:41:30|477.09|474.69|477.74|475.34|477.74|475.34|477.09|474.69|0
1638556900000|2021-12-03 18:41:40|476.76|474.36|476.27|473.87|476.76|474.36|476.27|473.87|0
1638556910000|2021-12-03 18:41:50|475.78|473.38|475.46|473.06|475.95|473.55|475.46|473.06|0
1638556920000|2021-12-03 18:42:00|475.95|473.55|476.11|473.71|476.11|473.71|475.95|473.55|0
1638556930000|2021-12-03 18:42:10|477.16|474.76|478.39|475.99|478.39|475.99|476.92|474.52|0
1638556940000|2021-12-03 18:42:20|478.23|475.83|477.74|475.34|478.23|475.83|477.57|475.17|0
1638556950000|2021-12-03 18:42:30|478.06|475.66|477.74|475.34|478.23|475.83|477.74|475.34|0
1638556960000|2021-12-03 18:42:40|477.9|475.5|478.23|475.83|478.23|475.83|477.9|475.5|0
1638556970000|2021-12-03 18:42:50|478.06|475.66|477.9|475.5|478.55|476.15|477.9|475.5|0
1638556980000|2021-12-03 18:43:00|477.57|475.17|477.74|475.34|478.23|475.83|477.57|475.17|0
1638556990000|2021-12-03 18:43:10|477.41|475.01|477.41|475.01|477.57|475.17|477.41|475.01|0
1638557000000|2021-12-03 18:43:20|477.9|475.5|478.23|475.83|478.23|475.83|477.74|475.34|0
1638557010000|2021-12-03 18:43:30|477.74|475.34|477.57|475.17|477.74|475.34|477.57|475.17|0
1638557020000|2021-12-03 18:43:40|478.06|475.66|477.81|475.41|478.06|475.66|477.41|475.01|0
1638557030000|2021-12-03 18:43:50|477.57|475.17|478.22|475.82|478.22|475.82|477.57|475.17|0
1638557040000|2021-12-03 18:44:00|478.06|475.66|478.39|475.99|478.55|476.15|478.06|475.66|0
1638557050000|2021-12-03 18:44:10|478.22|475.82|477.57|475.17|478.22|475.82|477.57|475.17|0
1638557060000|2021-12-03 18:44:20|477.41|475.01|477.08|474.68|477.41|475.01|477.08|474.68|0
1638557070000|2021-12-03 18:44:30|477.32|474.92|477.74|475.34|477.74|475.34|477.32|474.92|0
1638557080000|2021-12-03 18:44:40|477.9|475.5|477.9|475.5|477.9|475.5|477.74|475.34|0
1638557090000|2021-12-03 18:44:50|478.06|475.66|477.57|475.17|478.39|475.99|477.57|475.17|0
1638557100000|2021-12-03 18:45:00|477.41|475.01|477.57|475.17|478.14|475.74|477.41|475.01|0
1638557110000|2021-12-03 18:45:10|477.73|475.33|478.79|476.39|478.79|476.39|477.73|475.33|0
1638557120000|2021-12-03 18:45:20|479.04|476.64|479.53|477.13|479.53|477.13|479.04|476.64|0
1638557130000|2021-12-03 18:45:30|479.37|476.97|479.37|476.97|479.69|477.29|479.37|476.97|0
1638557140000|2021-12-03 18:45:40|479.2|476.8|479.2|476.8|479.2|476.8|479.04|476.64|0
1638557150000|2021-12-03 18:45:50|479.04|476.64|478.88|476.48|479.04|476.64|478.71|476.31|0
1638557160000|2021-12-03 18:46:00|478.55|476.15|477.9|475.5|478.55|476.15|477.9|475.5|0
1638557170000|2021-12-03 18:46:10|478.06|475.66|477.41|475.01|478.39|475.99|477.41|475.01|0
1638557180000|2021-12-03 18:46:20|477.73|475.33|477.57|475.17|477.73|475.33|477.57|475.17|0
1638557190000|2021-12-03 18:46:30|477.73|475.33|478.39|475.99|478.39|475.99|477.73|475.33|0
1638557200000|2021-12-03 18:46:40|477.98|475.58|477.57|475.17|477.98|475.58|477.57|475.17|0
1638557210000|2021-12-03 18:46:50|477.41|475.01|476.92|474.52|477.57|475.17|476.92|474.52|0
1638557220000|2021-12-03 18:47:00|477.41|475.01|476.92|474.52|477.41|475.01|476.92|474.52|0
1638557230000|2021-12-03 18:47:10|477.57|475.17|477.08|474.68|477.57|475.17|477.08|474.68|0
1638557240000|2021-12-03 18:47:20|476.92|474.52|475.13|472.73|476.92|474.52|475.13|472.73|0
1638557250000|2021-12-03 18:47:30|474.8|472.4|473.99|471.59|474.8|472.4|473.99|471.59|0
1638557260000|2021-12-03 18:47:40|474.48|472.08|473.83|471.43|474.48|472.08|473.83|471.43|0
1638557270000|2021-12-03 18:47:50|474.15|471.75|474.15|471.75|474.15|471.75|473.67|471.27|0
1638557280000|2021-12-03 18:48:00|473.83|471.43|473.67|471.27|473.83|471.43|473.34|470.94|0
1638557290000|2021-12-03 18:48:10|473.18|470.78|473.34|470.94|473.5|471.1|473.18|470.78|0
1638557300000|2021-12-03 18:48:20|472.53|470.13|472.69|470.29|472.69|470.29|472.53|470.13|0
1638557310000|2021-12-03 18:48:30|472.53|470.13|473.5|471.1|473.5|471.1|472.53|470.13|0
1638557320000|2021-12-03 18:48:40|473.67|471.27|473.58|471.18|473.67|471.27|473.34|470.94|0
1638557330000|2021-12-03 18:48:50|473.5|471.1|473.34|470.94|473.5|471.1|473.18|470.78|0
1638557340000|2021-12-03 18:49:00|473.5|471.1|474.15|471.75|474.32|471.92|473.5|471.1|0
1638557350000|2021-12-03 18:49:10|474.64|472.24|474.48|472.08|474.64|472.24|474.23|471.83|0
1638557360000|2021-12-03 18:49:20|474.32|471.92|474.31|471.91|474.64|472.24|474.31|471.91|0
1638557370000|2021-12-03 18:49:30|474.96|472.56|474.64|472.24|474.96|472.56|474.48|472.08|0
1638557380000|2021-12-03 18:49:40|474.96|472.56|475.29|472.89|475.29|472.89|474.96|472.56|0
1638557390000|2021-12-03 18:49:50|475.45|473.05|475.45|473.05|475.45|473.05|475.21|472.81|0
1638557400000|2021-12-03 18:50:00|475.62|473.22|475.29|472.89|475.62|473.22|475.29|472.89|0
1638557410000|2021-12-03 18:50:10|475.13|472.73|474.96|472.56|475.45|473.05|474.88|472.48|0
1638557420000|2021-12-03 18:50:20|475.29|472.89|474.8|472.4|475.29|472.89|474.8|472.4|0
1638557430000|2021-12-03 18:50:30|475.29|472.89|474.88|472.48|475.29|472.89|474.8|472.4|0
1638557440000|2021-12-03 18:50:40|474.8|472.4|476.75|474.35|476.75|474.35|474.8|472.4|0
1638557450000|2021-12-03 18:50:50|476.43|474.03|476.75|474.35|476.75|474.35|476.27|473.87|0
1638557460000|2021-12-03 18:51:00|476.27|473.87|475.94|473.54|476.27|473.87|475.94|473.54|0
1638557470000|2021-12-03 18:51:10|476.1|473.7|476.59|474.19|476.59|474.19|476.1|473.7|0
1638557480000|2021-12-03 18:51:20|477.41|475.01|477.24|474.84|477.41|475.01|477.24|474.84|0
1638557490000|2021-12-03 18:51:30|477.41|475.01|477.73|475.33|477.73|475.33|477.41|475.01|0
1638557500000|2021-12-03 18:51:40|477.89|475.49|478.22|475.82|478.22|475.82|477.73|475.33|0
1638557510000|2021-12-03 18:51:50|478.3|475.9|478.38|475.98|478.38|475.98|478.22|475.82|0
1638557520000|2021-12-03 18:52:00|480.66|478.26|478.79|476.39|480.66|478.26|478.79|476.39|0
1638557530000|2021-12-03 18:52:10|478.95|476.55|479.6|477.2|479.6|477.2|478.95|476.55|0
1638557540000|2021-12-03 18:52:20|479.93|477.53|479.76|477.36|479.93|477.53|479.76|477.36|0
1638557550000|2021-12-03 18:52:30|479.6|477.2|479.44|477.04|479.76|477.36|479.44|477.04|0
1638557560000|2021-12-03 18:52:40|480.25|477.85|480.58|478.18|480.58|478.18|480.09|477.69|0
1638557570000|2021-12-03 18:52:50|480.42|478.02|480.25|477.85|480.42|478.02|480.09|477.69|0
1638557580000|2021-12-03 18:53:00|479.93|477.53|479.93|477.53|480.25|477.85|479.93|477.53|0
1638557590000|2021-12-03 18:53:10|480.09|477.69|479.68|477.28|480.09|477.69|479.68|477.28|0
1638557600000|2021-12-03 18:53:20|479.44|477.04|479.27|476.87|479.6|477.2|479.27|476.87|0
1638557610000|2021-12-03 18:53:30|479.93|477.53|479.27|476.87|479.93|477.53|479.27|476.87|0
1638557620000|2021-12-03 18:53:40|479.44|477.04|478.3|475.9|479.44|477.04|478.3|475.9|0
1638557630000|2021-12-03 18:53:50|478.62|476.22|478.95|476.55|478.95|476.55|478.46|476.06|0
1638557640000|2021-12-03 18:54:00|479.76|477.36|479.6|477.2|479.93|477.53|479.6|477.2|0
1638557650000|2021-12-03 18:54:10|479.44|477.04|479.11|476.71|479.44|477.04|479.11|476.71|0
1638557660000|2021-12-03 18:54:20|478.78|476.38|477.97|475.57|478.78|476.38|477.97|475.57|0
1638557670000|2021-12-03 18:54:30|477.64|475.24|478.05|475.65|478.05|475.65|477.64|475.24|0
1638557680000|2021-12-03 18:54:40|478.13|475.73|478.46|476.06|478.46|476.06|478.13|475.73|0
1638557690000|2021-12-03 18:54:50|477.72|475.32|477.48|475.08|478.21|475.81|477.48|475.08|0
1638557700000|2021-12-03 18:55:00|477.32|474.92|477.48|475.08|477.64|475.24|477.32|474.92|0
1638557710000|2021-12-03 18:55:10|476.99|474.59|476.83|474.43|477.32|474.92|476.83|474.43|0
1638557720000|2021-12-03 18:55:20|476.18|473.78|475.53|473.13|476.18|473.78|475.21|472.81|0
1638557730000|2021-12-03 18:55:30|475.69|473.29|476.34|473.94|476.34|473.94|475.69|473.29|0
1638557740000|2021-12-03 18:55:40|476.51|474.11|476.18|473.78|476.75|474.35|476.18|473.78|0
1638557750000|2021-12-03 18:55:50|475.86|473.46|475.37|472.97|476.02|473.62|475.37|472.97|0
1638557760000|2021-12-03 18:56:00|475.86|473.46|475.69|473.29|476.51|474.11|475.69|473.29|0
1638557770000|2021-12-03 18:56:10|475.61|473.21|475.53|473.13|475.77|473.37|475.37|472.97|0
1638557780000|2021-12-03 18:56:20|475.21|472.81|476.02|473.62|476.02|473.62|475.21|472.81|0
1638557790000|2021-12-03 18:56:30|476.18|473.78|475.86|473.46|476.18|473.78|475.86|473.46|0
1638557800000|2021-12-03 18:56:40|476.02|473.62|476.18|473.78|476.18|473.78|475.37|472.97|0
1638557810000|2021-12-03 18:56:50|475.85|473.45|476.18|473.78|476.18|473.78|475.85|473.45|0
1638557820000|2021-12-03 18:57:00|476.02|473.62|476.67|474.27|476.67|474.27|475.85|473.45|0
1638557830000|2021-12-03 18:57:10|476.5|474.1|475.77|473.37|476.5|474.1|475.77|473.37|0
1638557840000|2021-12-03 18:57:20|475.85|473.45|475.85|473.45|475.85|473.45|475.69|473.29|0
1638557850000|2021-12-03 18:57:30|476.5|474.1|476.34|473.94|476.5|474.1|476.34|473.94|0
1638557860000|2021-12-03 18:57:40|476.58|474.18|476.18|473.78|476.58|474.18|476.18|473.78|0
1638557870000|2021-12-03 18:57:50|476.5|474.1|476.67|474.27|476.67|474.27|476.34|473.94|0
1638557880000|2021-12-03 18:58:00|477.81|475.41|478.13|475.73|478.13|475.73|477.48|475.08|0
1638557890000|2021-12-03 18:58:10|478.46|476.06|478.29|475.89|478.86|476.46|478.29|475.89|0
1638557900000|2021-12-03 18:58:20|477.81|475.41|477.64|475.24|477.81|475.41|477.64|475.24|0
1638557910000|2021-12-03 18:58:30|477.32|474.92|477.72|475.32|477.72|475.32|477.32|474.92|0
1638557920000|2021-12-03 18:58:40|477.64|475.24|476.83|474.43|477.64|475.24|476.83|474.43|0
1638557930000|2021-12-03 18:58:50|476.5|474.1|476.02|473.62|476.5|474.1|475.85|473.45|0
1638557940000|2021-12-03 18:59:00|476.18|473.78|475.85|473.45|476.18|473.78|475.69|473.29|0
1638557950000|2021-12-03 18:59:10|476.02|473.62|476.18|473.78|476.18|473.78|476.02|473.62|0
1638557960000|2021-12-03 18:59:20|476.34|473.94|475.85|473.45|476.34|473.94|475.37|472.97|0
1638557970000|2021-12-03 18:59:30|475.53|473.13|475.53|473.13|475.85|473.45|475.53|473.13|0
1638557980000|2021-12-03 18:59:40|475.37|472.97|475.2|472.8|475.37|472.97|475.2|472.8|0
1638557990000|2021-12-03 18:59:50|474.88|472.48|476.42|474.02|476.59|474.19|474.88|472.48|0
1638558000000|2021-12-03 19:00:00|476.75|474.35|476.26|473.86|477.72|475.32|476.26|473.86|0
1638558010000|2021-12-03 19:00:10|476.59|474.19|476.26|473.86|477.23|474.83|476.26|473.86|0
1638558020000|2021-12-03 19:00:20|476.1|473.7|476.1|473.7|476.26|473.86|476.1|473.7|0
1638558030000|2021-12-03 19:00:30|475.94|473.54|476.91|474.51|476.91|474.51|475.77|473.37|0
1638558040000|2021-12-03 19:00:40|476.59|474.19|476.91|474.51|476.91|474.51|476.59|474.19|0
1638558050000|2021-12-03 19:00:50|476.99|474.59|475.45|473.05|476.99|474.59|475.45|473.05|0
1638558060000|2021-12-03 19:01:00|475.94|473.54|475.61|473.21|475.94|473.54|475.61|473.21|0
1638558070000|2021-12-03 19:01:10|475.77|473.37|475.61|473.21|475.85|473.45|475.61|473.21|0
1638558080000|2021-12-03 19:01:20|475.77|473.37|475.61|473.21|475.77|473.37|475.61|473.21|0
1638558090000|2021-12-03 19:01:30|474.96|472.56|474.48|472.08|474.96|472.56|474.48|472.08|0
1638558100000|2021-12-03 19:01:40|474.32|471.92|473.99|471.59|474.32|471.92|473.34|470.94|0
1638558110000|2021-12-03 19:01:50|473.83|471.43|474.96|472.56|474.96|472.56|473.83|471.43|0
1638558120000|2021-12-03 19:02:00|475.12|472.72|474.88|472.48|475.29|472.89|474.88|472.48|0
1638558130000|2021-12-03 19:02:10|475.29|472.89|475.45|473.05|475.45|473.05|475.29|472.89|0
1638558140000|2021-12-03 19:02:20|475.53|473.13|475.61|473.21|475.61|473.21|475.45|473.05|0
1638558150000|2021-12-03 19:02:30|475.77|473.37|477.88|475.48|477.88|475.48|475.77|473.37|0
1638558160000|2021-12-03 19:02:40|477.72|475.32|477.88|475.48|477.88|475.48|477.47|475.07|0
1638558170000|2021-12-03 19:02:50|478.05|475.65|478.53|476.13|478.86|476.46|478.05|475.65|0
1638558180000|2021-12-03 19:03:00|479.1|476.7|478.45|476.05|479.18|476.78|478.45|476.05|0
1638558190000|2021-12-03 19:03:10|478.94|476.54|478.29|475.89|478.94|476.54|478.29|475.89|0
1638558200000|2021-12-03 19:03:20|478.45|476.05|478.13|475.73|478.45|476.05|478.13|475.73|0
1638558210000|2021-12-03 19:03:30|478.29|475.89|478.13|475.73|478.29|475.89|477.8|475.4|0
1638558220000|2021-12-03 19:03:40|477.8|475.4|478.62|476.22|478.94|476.54|477.8|475.4|0
1638558230000|2021-12-03 19:03:50|478.94|476.54|478.94|476.54|479.26|476.86|478.94|476.54|0
1638558240000|2021-12-03 19:04:00|478.78|476.38|478.29|475.89|478.78|476.38|478.29|475.89|0
1638558250000|2021-12-03 19:04:10|478.45|476.05|480.57|478.17|480.73|478.33|478.45|476.05|0
1638558260000|2021-12-03 19:04:20|481.22|478.82|480.73|478.33|481.87|479.47|480.73|478.33|0
1638558270000|2021-12-03 19:04:30|480.81|478.41|481.22|478.82|481.22|478.82|480.73|478.33|0
1638558280000|2021-12-03 19:04:40|480.89|478.49|480.73|478.33|481.05|478.65|480.73|478.33|0
1638558290000|2021-12-03 19:04:50|481.22|478.82|480.73|478.33|481.22|478.82|480.73|478.33|0
1638558300000|2021-12-03 19:05:00|480.56|478.16|480.24|477.84|481.05|478.65|480.24|477.84|0
1638558310000|2021-12-03 19:05:10|479.91|477.51|479.43|477.03|480.08|477.68|479.43|477.03|0
1638558320000|2021-12-03 19:05:20|479.26|476.86|478.78|476.38|479.43|477.03|478.78|476.38|0
1638558330000|2021-12-03 19:05:30|479.1|476.7|479.91|477.51|480.08|477.68|479.1|476.7|0
1638558340000|2021-12-03 19:05:40|480.48|478.08|480.89|478.49|481.05|478.65|480.48|478.08|0
1638558350000|2021-12-03 19:05:50|480.73|478.33|481.87|479.47|481.87|479.47|480.73|478.33|0
1638558360000|2021-12-03 19:06:00|481.38|478.98|480.89|478.49|481.38|478.98|480.73|478.33|0
1638558370000|2021-12-03 19:06:10|480.24|477.84|479.1|476.7|480.24|477.84|479.1|476.7|0
1638558380000|2021-12-03 19:06:20|478.78|476.38|478.78|476.38|479.1|476.7|478.78|476.38|0
1638558390000|2021-12-03 19:06:30|479.1|476.7|479.26|476.86|479.43|477.03|478.94|476.54|0
1638558400000|2021-12-03 19:06:40|479.59|477.19|479.75|477.35|480.24|477.84|479.59|477.19|0
1638558410000|2021-12-03 19:06:50|479.26|476.86|478.94|476.54|479.26|476.86|478.85|476.45|0
1638558420000|2021-12-03 19:07:00|478.78|476.38|479.59|477.19|479.59|477.19|478.78|476.38|0
1638558430000|2021-12-03 19:07:10|479.75|477.35|479.18|476.78|479.75|477.35|479.18|476.78|0
1638558440000|2021-12-03 19:07:20|479.91|477.51|479.75|477.35|479.91|477.51|479.75|477.35|0
1638558450000|2021-12-03 19:07:30|479.67|477.27|479.91|477.51|479.91|477.51|479.59|477.19|0
1638558460000|2021-12-03 19:07:40|480.4|478|480.08|477.68|480.4|478|479.91|477.51|0
1638558470000|2021-12-03 19:07:50|479.91|477.51|479.75|477.35|479.91|477.51|479.75|477.35|0
1638558480000|2021-12-03 19:08:00|479.42|477.02|479.75|477.35|479.75|477.35|479.42|477.02|0
1638558490000|2021-12-03 19:08:10|478.94|476.54|478.61|476.21|478.94|476.54|478.61|476.21|0
1638558500000|2021-12-03 19:08:20|478.77|476.37|477.8|475.4|478.77|476.37|477.8|475.4|0
1638558510000|2021-12-03 19:08:30|477.96|475.56|477.64|475.24|477.96|475.56|477.64|475.24|0
1638558520000|2021-12-03 19:08:40|477.96|475.56|477.48|475.08|478.13|475.73|477.48|475.08|0
1638558530000|2021-12-03 19:08:50|477.8|475.4|477.72|475.32|477.8|475.4|477.48|475.08|0
1638558540000|2021-12-03 19:09:00|477.96|475.56|477.8|475.4|478.13|475.73|477.72|475.32|0
1638558550000|2021-12-03 19:09:10|477.15|474.75|477.15|474.75|477.23|474.83|477.15|474.75|0
1638558560000|2021-12-03 19:09:20|477.8|475.4|478.29|475.89|478.29|475.89|477.8|475.4|0
1638558570000|2021-12-03 19:09:30|477.55|475.15|477.8|475.4|477.8|475.4|477.15|474.75|0
1638558580000|2021-12-03 19:09:40|477.48|475.08|476.99|474.59|477.48|475.08|476.83|474.43|0
1638558590000|2021-12-03 19:09:50|477.31|474.91|477.48|475.08|477.64|475.24|477.31|474.91|0
1638558600000|2021-12-03 19:10:00|477.07|474.67|478.29|475.89|478.29|475.89|477.07|474.67|0
1638558610000|2021-12-03 19:10:10|478.94|476.54|479.42|477.02|479.75|477.35|478.94|476.54|0
1638558620000|2021-12-03 19:10:20|478.69|476.29|478.12|475.72|478.69|476.29|478.12|475.72|0
1638558630000|2021-12-03 19:10:30|477.64|475.24|476.99|474.59|477.64|475.24|476.99|474.59|0
1638558640000|2021-12-03 19:10:40|476.5|474.1|476.34|473.94|476.5|474.1|476.34|473.94|0
1638558650000|2021-12-03 19:10:50|476.02|473.62|476.5|474.1|476.5|474.1|476.02|473.62|0
1638558660000|2021-12-03 19:11:00|476.18|473.78|476.5|474.1|476.83|474.43|476.18|473.78|0
1638558670000|2021-12-03 19:11:10|476.18|473.78|476.5|474.1|476.58|474.18|476.18|473.78|0
1638558680000|2021-12-03 19:11:20|476.66|474.26|476.5|474.1|476.66|474.26|476.5|474.1|0
1638558690000|2021-12-03 19:11:30|476.34|473.94|476.83|474.43|477.15|474.75|476.34|473.94|0
1638558700000|2021-12-03 19:11:40|477.07|474.67|476.66|474.26|477.07|474.67|476.66|474.26|0
1638558710000|2021-12-03 19:11:50|476.83|474.43|476.83|474.43|477.15|474.75|476.83|474.43|0
1638558720000|2021-12-03 19:12:00|477.23|474.83|476.83|474.43|477.23|474.83|476.74|474.34|0
1638558730000|2021-12-03 19:12:10|476.99|474.59|477.31|474.91|477.47|475.07|476.99|474.59|0
1638558740000|2021-12-03 19:12:20|477.96|475.56|477.96|475.56|477.96|475.56|477.64|475.24|0
1638558750000|2021-12-03 19:12:30|477.64|475.24|478.45|476.05|478.45|476.05|477.64|475.24|0
1638558760000|2021-12-03 19:12:40|478.29|475.89|478.61|476.21|478.61|476.21|478.12|475.72|0
1638558770000|2021-12-03 19:12:50|478.45|476.05|478.93|476.53|478.93|476.53|478.29|475.89|0
1638558780000|2021-12-03 19:13:00|479.1|476.7|478.77|476.37|479.1|476.7|478.29|475.89|0
1638558790000|2021-12-03 19:13:10|479.75|477.35|480.07|477.67|480.23|477.83|479.75|477.35|0
1638558800000|2021-12-03 19:13:20|480.4|478|479.82|477.42|480.4|478|479.42|477.02|0
1638558810000|2021-12-03 19:13:30|479.58|477.18|479.58|477.18|480.07|477.67|479.58|477.18|0
1638558820000|2021-12-03 19:13:40|479.42|477.02|479.17|476.77|479.75|477.35|479.17|476.77|0
1638558830000|2021-12-03 19:13:50|479.26|476.86|479.1|476.7|479.26|476.86|478.93|476.53|0
1638558840000|2021-12-03 19:14:00|479.26|476.86|479.1|476.7|479.26|476.86|478.77|476.37|0
1638558850000|2021-12-03 19:14:10|479.17|476.77|478.45|476.05|479.17|476.77|478.45|476.05|0
1638558860000|2021-12-03 19:14:20|479.1|476.7|479.42|477.02|479.42|477.02|478.77|476.37|0
1638558870000|2021-12-03 19:14:30|479.26|476.86|479.1|476.7|479.26|476.86|479.01|476.61|0
1638558880000|2021-12-03 19:14:40|479.26|476.86|478.93|476.53|479.26|476.86|478.77|476.37|0
1638558890000|2021-12-03 19:14:50|478.77|476.37|478.93|476.53|478.93|476.53|478.77|476.37|0
1638558900000|2021-12-03 19:15:00|479.58|477.18|478.12|475.72|479.58|477.18|478.12|475.72|0
1638558910000|2021-12-03 19:15:10|477.87|475.47|478.28|475.88|478.28|475.88|477.87|475.47|0
1638558920000|2021-12-03 19:15:20|477.96|475.56|478.28|475.88|478.28|475.88|477.87|475.47|0
1638558930000|2021-12-03 19:15:30|478.45|476.05|477.8|475.4|478.45|476.05|477.8|475.4|0
1638558940000|2021-12-03 19:15:40|478.12|475.72|477.63|475.23|478.45|476.05|477.63|475.23|0
1638558950000|2021-12-03 19:15:50|477.96|475.56|477.47|475.07|477.96|475.56|477.47|475.07|0
1638558960000|2021-12-03 19:16:00|477.15|474.75|477.31|474.91|477.31|474.91|477.15|474.75|0
1638558970000|2021-12-03 19:16:10|477.47|475.07|477.47|475.07|477.47|475.07|476.99|474.59|0
1638558980000|2021-12-03 19:16:20|477.63|475.23|477.47|475.07|477.8|475.4|477.47|475.07|0
1638558990000|2021-12-03 19:16:30|476.99|474.59|476.18|473.78|476.99|474.59|476.18|473.78|0
1638559000000|2021-12-03 19:16:40|476.34|473.94|476.66|474.26|476.66|474.26|476.01|473.61|0
1638559010000|2021-12-03 19:16:50|476.99|474.59|477.63|475.23|477.63|475.23|476.99|474.59|0
1638559020000|2021-12-03 19:17:00|478.12|475.72|477.8|475.4|478.12|475.72|477.8|475.4|0
1638559030000|2021-12-03 19:17:10|477.47|475.07|477.47|475.07|477.47|475.07|477.47|475.07|0
1638559040000|2021-12-03 19:17:20|477.96|475.56|477.06|474.66|477.96|475.56|477.06|474.66|0
1638559050000|2021-12-03 19:17:30|476.98|474.58|478.28|475.88|478.28|475.88|476.98|474.58|0
1638559060000|2021-12-03 19:17:40|478.61|476.21|479.09|476.69|479.58|477.18|478.61|476.21|0
1638559070000|2021-12-03 19:17:50|478.44|476.04|477.8|475.4|478.44|476.04|477.8|475.4|0
1638559080000|2021-12-03 19:18:00|477.63|475.23|476.98|474.58|477.63|475.23|476.98|474.58|0
1638559090000|2021-12-03 19:18:10|477.06|474.66|476.34|473.94|477.06|474.66|476.34|473.94|0
1638559100000|2021-12-03 19:18:20|476.17|473.77|475.69|473.29|476.17|473.77|475.69|473.29|0
1638559110000|2021-12-03 19:18:30|475.93|473.53|475.04|472.64|475.93|473.53|475.04|472.64|0
1638559120000|2021-12-03 19:18:40|475.2|472.8|475.04|472.64|475.36|472.96|474.88|472.48|0
1638559130000|2021-12-03 19:18:50|475.12|472.72|475.04|472.64|475.2|472.8|475.04|472.64|0
1638559140000|2021-12-03 19:19:00|475.36|472.96|475.04|472.64|475.36|472.96|474.88|472.48|0
1638559150000|2021-12-03 19:19:10|474.88|472.48|475.36|472.96|475.36|472.96|474.88|472.48|0
1638559160000|2021-12-03 19:19:20|474.63|472.23|474.23|471.83|474.72|472.32|474.23|471.83|0
1638559170000|2021-12-03 19:19:30|474.39|471.99|474.55|472.15|474.72|472.32|474.39|471.99|0
1638559180000|2021-12-03 19:19:40|475.04|472.64|474.23|471.83|475.04|472.64|474.23|471.83|0
1638559190000|2021-12-03 19:19:50|474.39|471.99|474.07|471.67|474.39|471.99|474.07|471.67|0
1638559200000|2021-12-03 19:20:00|474.47|472.07|474.07|471.67|474.47|472.07|474.07|471.67|0
1638559210000|2021-12-03 19:20:10|473.75|471.35|472.78|470.38|473.75|471.35|472.78|470.38|0
1638559220000|2021-12-03 19:20:20|473.1|470.7|473.26|470.86|473.26|470.86|473.1|470.7|0
1638559230000|2021-12-03 19:20:30|472.94|470.54|472.78|470.38|473.1|470.7|472.78|470.38|0
1638559240000|2021-12-03 19:20:40|472.62|470.22|471.65|469.25|472.62|470.22|471.65|469.25|0
1638559250000|2021-12-03 19:20:50|470.52|468.12|470.84|468.44|471.33|468.93|470.52|468.12|0
1638559260000|2021-12-03 19:21:00|471.49|469.09|471|468.6|471.49|469.09|471|468.6|0
1638559270000|2021-12-03 19:21:10|470.84|468.44|471.97|469.57|471.97|469.57|470.84|468.44|0
1638559280000|2021-12-03 19:21:20|471.81|469.41|470.65|468.25|471.81|469.41|469.77|467.37|0
1638559290000|2021-12-03 19:21:30|470.9|468.5|470.09|467.69|470.9|468.5|470.09|467.69|0
1638559300000|2021-12-03 19:21:40|470.25|467.85|470.74|468.34|470.74|468.34|470.25|467.85|0
1638559310000|2021-12-03 19:21:50|471.06|468.66|472.11|469.71|472.11|469.71|471.06|468.66|0
1638559320000|2021-12-03 19:22:00|472.19|469.79|473.33|470.93|473.33|470.93|472.19|469.79|0
1638559330000|2021-12-03 19:22:10|473|470.6|473.9|471.5|474.55|472.15|473|470.6|0
1638559340000|2021-12-03 19:22:20|473.74|471.34|474.96|472.56|474.96|472.56|473.74|471.34|0
1638559350000|2021-12-03 19:22:30|477.56|475.16|478.21|475.81|478.21|475.81|477.4|475|0
1638559360000|2021-12-03 19:22:40|478.37|475.97|478.7|476.3|478.7|476.3|478.21|475.81|0
1638559370000|2021-12-03 19:22:50|479.83|477.43|480.15|477.75|480.15|477.75|479.83|477.43|0
1638559380000|2021-12-03 19:23:00|480.64|478.24|480.64|478.24|480.64|478.24|480.48|478.08|0
1638559390000|2021-12-03 19:23:10|480.15|477.75|479.83|477.43|480.15|477.75|479.83|477.43|0
1638559400000|2021-12-03 19:23:20|480.15|477.75|479.67|477.27|480.15|477.75|479.67|477.27|0
1638559410000|2021-12-03 19:23:30|480.15|477.75|480.48|478.08|480.96|478.56|480.15|477.75|0
1638559420000|2021-12-03 19:23:40|481.29|478.89|482.42|480.02|482.42|480.02|481.29|478.89|0
1638559430000|2021-12-03 19:23:50|483.23|480.83|483.72|481.32|483.88|481.48|483.23|480.83|0
1638559440000|2021-12-03 19:24:00|482.75|480.35|482.75|480.35|482.75|480.35|482.75|480.35|0
1638559450000|2021-12-03 19:24:10|482.42|480.02|482.42|480.02|482.75|480.35|482.1|479.7|0
1638559460000|2021-12-03 19:24:20|482.1|479.7|482.26|479.86|482.75|480.35|482.1|479.7|0
1638559470000|2021-12-03 19:24:30|483.4|481|484.53|482.13|484.7|482.3|483.4|481|0
1638559480000|2021-12-03 19:24:40|484.86|482.46|485.67|483.27|485.67|483.27|484.86|482.46|0
1638559490000|2021-12-03 19:24:50|486|483.6|485.67|483.27|486|483.6|485.51|483.11|0
1638559500000|2021-12-03 19:25:00|485.51|483.11|486|483.6|486|483.6|484.86|482.46|0
1638559510000|2021-12-03 19:25:10|486.49|484.09|484.7|482.3|486.49|484.09|484.7|482.3|0
1638559520000|2021-12-03 19:25:20|484.86|482.46|484.7|482.3|484.94|482.54|484.21|481.81|0
1638559530000|2021-12-03 19:25:30|485.35|482.95|485.18|482.78|485.51|483.11|484.86|482.46|0
1638559540000|2021-12-03 19:25:40|485.02|482.62|484.53|482.13|485.02|482.62|484.53|482.13|0
1638559550000|2021-12-03 19:25:50|484.7|482.3|484.86|482.46|484.86|482.46|484.53|482.13|0
1638559560000|2021-12-03 19:26:00|484.37|481.97|483.72|481.32|484.37|481.97|483.72|481.32|0
1638559570000|2021-12-03 19:26:10|483.88|481.48|483.39|480.99|484.37|481.97|483.39|480.99|0
1638559580000|2021-12-03 19:26:20|483.47|481.07|483.88|481.48|483.88|481.48|483.23|480.83|0
1638559590000|2021-12-03 19:26:30|483.72|481.32|483.39|480.99|483.72|481.32|483.39|480.99|0
1638559600000|2021-12-03 19:26:40|484.21|481.81|483.88|481.48|484.21|481.81|483.88|481.48|0
1638559610000|2021-12-03 19:26:50|484.04|481.64|483.96|481.56|484.04|481.64|483.72|481.32|0
1638559620000|2021-12-03 19:27:00|484.29|481.89|484.45|482.05|484.45|482.05|483.88|481.48|0
1638559630000|2021-12-03 19:27:10|483.88|481.48|483.47|481.07|483.88|481.48|483.23|480.83|0
1638559640000|2021-12-03 19:27:20|483.07|480.67|483.07|480.67|483.23|480.83|483.07|480.67|0
1638559650000|2021-12-03 19:27:30|482.74|480.34|483.07|480.67|483.07|480.67|482.74|480.34|0
1638559660000|2021-12-03 19:27:40|482.58|480.18|482.09|479.69|482.74|480.34|482.09|479.69|0
1638559670000|2021-12-03 19:27:50|481.93|479.53|481.28|478.88|481.93|479.53|481.28|478.88|0
1638559680000|2021-12-03 19:28:00|481.93|479.53|482.91|480.51|482.91|480.51|481.93|479.53|0
1638559690000|2021-12-03 19:28:10|483.23|480.83|482.26|479.86|483.23|480.83|482.26|479.86|0
1638559700000|2021-12-03 19:28:20|482.91|480.51|482.5|480.1|482.91|480.51|482.5|480.1|0
1638559710000|2021-12-03 19:28:30|482.09|479.69|481.77|479.37|482.26|479.86|481.77|479.37|0
1638559720000|2021-12-03 19:28:40|481.93|479.53|481.77|479.37|482.09|479.69|481.77|479.37|0
1638559730000|2021-12-03 19:28:50|482.09|479.69|482.74|480.34|482.74|480.34|482.09|479.69|0
1638559740000|2021-12-03 19:29:00|483.07|480.67|483.23|480.83|483.23|480.83|483.07|480.67|0
1638559750000|2021-12-03 19:29:10|482.58|480.18|482.5|480.1|483.07|480.67|482.5|480.1|0
1638559760000|2021-12-03 19:29:20|482.09|479.69|482.58|480.18|482.58|480.18|481.93|479.53|0
1638559770000|2021-12-03 19:29:30|482.66|480.26|483.56|481.16|483.56|481.16|482.58|480.18|0
1638559780000|2021-12-03 19:29:40|483.23|480.83|483.23|480.83|483.39|480.99|483.23|480.83|0
1638559790000|2021-12-03 19:29:50|482.91|480.51|482.66|480.26|482.91|480.51|482.26|479.86|0
1638559800000|2021-12-03 19:30:00|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1638559810000|2021-12-03 19:30:10|483.39|480.99|483.88|481.48|483.88|481.48|483.39|480.99|0
1638559820000|2021-12-03 19:30:20|483.39|480.99|482.09|479.69|483.39|480.99|482.09|479.69|0
1638559830000|2021-12-03 19:30:30|482.17|479.77|482.26|479.86|482.26|479.86|481.93|479.53|0
1638559840000|2021-12-03 19:30:40|482.09|479.69|481.12|478.72|482.09|479.69|481.12|478.72|0
1638559850000|2021-12-03 19:30:50|480.47|478.07|479.82|477.42|480.47|478.07|479.82|477.42|0
1638559860000|2021-12-03 19:31:00|478.77|476.37|478.93|476.53|478.93|476.53|478.69|476.29|0
1638559870000|2021-12-03 19:31:10|479.34|476.94|479.18|476.78|479.34|476.94|479.01|476.61|0
1638559880000|2021-12-03 19:31:20|479.34|476.94|478.37|475.97|479.34|476.94|477.88|475.48|0
1638559890000|2021-12-03 19:31:30|478.21|475.81|479.01|476.61|479.01|476.61|478.21|475.81|0
1638559900000|2021-12-03 19:31:40|479.18|476.78|478.53|476.13|479.18|476.78|478.53|476.13|0
1638559910000|2021-12-03 19:31:50|478.44|476.04|478.85|476.45|478.85|476.45|478.37|475.97|0
1638559920000|2021-12-03 19:32:00|479.01|476.61|478.69|476.29|479.25|476.85|478.69|476.29|0
1638559930000|2021-12-03 19:32:10|479.01|476.61|477.88|475.48|479.01|476.61|477.88|475.48|0
1638559940000|2021-12-03 19:32:20|477.72|475.32|478.53|476.13|478.53|476.13|477.72|475.32|0
1638559950000|2021-12-03 19:32:30|478.37|475.97|478.2|475.8|478.37|475.97|478.2|475.8|0
1638559960000|2021-12-03 19:32:40|478.37|475.97|478.53|476.13|478.69|476.29|478.37|475.97|0
1638559970000|2021-12-03 19:32:50|478.69|476.29|478.69|476.29|478.85|476.45|478.69|476.29|0
1638559980000|2021-12-03 19:33:00|478.85|476.45|479.98|477.58|479.98|477.58|478.69|476.29|0
1638559990000|2021-12-03 19:33:10|480.15|477.75|479.01|476.61|480.15|477.75|479.01|476.61|0
1638560000000|2021-12-03 19:33:20|480.06|477.66|479.98|477.58|480.15|477.75|479.98|477.58|0
1638560010000|2021-12-03 19:33:30|479.01|476.61|479.17|476.77|479.17|476.77|479.01|476.61|0
1638560020000|2021-12-03 19:33:40|478.85|476.45|478.85|476.45|478.85|476.45|478.53|476.13|0
1638560030000|2021-12-03 19:33:50|479.41|477.01|479.66|477.26|479.66|477.26|479.34|476.94|0
1638560040000|2021-12-03 19:34:00|479.98|477.58|479.82|477.42|479.98|477.58|479.82|477.42|0
1638560050000|2021-12-03 19:34:10|478.85|476.45|478.53|476.13|478.85|476.45|478.53|476.13|0
1638560060000|2021-12-03 19:34:20|479.41|477.01|479.01|476.61|479.41|477.01|479.01|476.61|0
1638560070000|2021-12-03 19:34:30|479.34|476.94|479.01|476.61|479.34|476.94|479.01|476.61|0
1638560080000|2021-12-03 19:34:40|479.5|477.1|479.34|476.94|479.82|477.42|479.34|476.94|0
1638560090000|2021-12-03 19:34:50|479.25|476.85|479.17|476.77|479.34|476.94|479.17|476.77|0
1638560100000|2021-12-03 19:35:00|480.15|477.75|480.14|477.74|480.15|477.75|479.82|477.42|0
1638560110000|2021-12-03 19:35:10|480.47|478.07|480.14|477.74|480.63|478.23|480.14|477.74|0
1638560120000|2021-12-03 19:35:20|480.31|477.91|480.31|477.91|480.63|478.23|480.14|477.74|0
1638560130000|2021-12-03 19:35:30|479.01|476.61|478.85|476.45|479.25|476.85|478.85|476.45|0
1638560140000|2021-12-03 19:35:40|478.04|475.64|477.88|475.48|478.04|475.64|477.56|475.16|0
1638560150000|2021-12-03 19:35:50|478.04|475.64|478.04|475.64|478.04|475.64|477.72|475.32|0
1638560160000|2021-12-03 19:36:00|478.53|476.13|478.69|476.29|478.69|476.29|478.36|475.96|0
1638560170000|2021-12-03 19:36:10|479.01|476.61|478.53|476.13|479.01|476.61|478.53|476.13|0
1638560180000|2021-12-03 19:36:20|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1638560190000|2021-12-03 19:36:30|478.36|475.96|479.82|477.42|479.9|477.5|478.36|475.96|0
1638560200000|2021-12-03 19:36:40|480.14|477.74|480.47|478.07|480.95|478.55|480.14|477.74|0
1638560210000|2021-12-03 19:36:50|479.82|477.42|479.66|477.26|479.82|477.42|479.33|476.93|0
1638560220000|2021-12-03 19:37:00|479.17|476.77|478.69|476.29|479.17|476.77|478.69|476.29|0
1638560230000|2021-12-03 19:37:10|478.85|476.45|479.17|476.77|479.17|476.77|478.85|476.45|0
1638560240000|2021-12-03 19:37:20|479.33|476.93|480.14|477.74|480.31|477.91|479.33|476.93|0
1638560250000|2021-12-03 19:37:30|480.31|477.91|479.98|477.58|480.31|477.91|479.82|477.42|0
1638560260000|2021-12-03 19:37:40|479.74|477.34|479.33|476.93|479.74|477.34|479.33|476.93|0
1638560270000|2021-12-03 19:37:50|478.85|476.45|478.69|476.29|478.85|476.45|478.52|476.12|0
1638560280000|2021-12-03 19:38:00|478.93|476.53|478.2|475.8|478.93|476.53|478.04|475.64|0
1638560290000|2021-12-03 19:38:10|477.39|474.99|477.88|475.48|477.96|475.56|477.39|474.99|0
1638560300000|2021-12-03 19:38:20|477.72|475.32|477.79|475.39|478.2|475.8|477.72|475.32|0
1638560310000|2021-12-03 19:38:30|477.72|475.32|476.91|474.51|477.72|475.32|476.91|474.51|0
1638560320000|2021-12-03 19:38:40|476.66|474.26|476.59|474.19|476.91|474.51|476.59|474.19|0
1638560330000|2021-12-03 19:38:50|476.42|474.02|476.26|473.86|476.59|474.19|476.26|473.86|0
1638560340000|2021-12-03 19:39:00|476.1|473.7|476.1|473.7|476.42|474.02|476.1|473.7|0
1638560350000|2021-12-03 19:39:10|476.59|474.19|477.39|474.99|477.55|475.15|476.59|474.19|0
1638560360000|2021-12-03 19:39:20|476.59|474.19|474.17|471.77|476.59|474.19|474.17|471.77|0
1638560370000|2021-12-03 19:39:30|474.33|471.93|474.97|472.57|474.97|472.57|474.33|471.93|0
1638560380000|2021-12-03 19:39:40|474.73|472.33|475.13|472.73|475.13|472.73|474.73|472.33|0
1638560390000|2021-12-03 19:39:50|475.46|473.06|476.1|473.7|476.1|473.7|475.46|473.06|0
1638560400000|2021-12-03 19:40:00|475.94|473.54|476.75|474.35|477.95|475.55|475.94|473.54|0
1638560410000|2021-12-03 19:40:10|476.91|474.51|476.26|473.86|477.07|474.67|476.26|473.86|0
1638560420000|2021-12-03 19:40:20|476.42|474.02|477.72|475.32|477.72|475.32|476.42|474.02|0
1638560430000|2021-12-03 19:40:30|477.23|474.83|477.72|475.32|477.72|475.32|477.23|474.83|0
1638560440000|2021-12-03 19:40:40|478.2|475.8|478.52|476.12|479.01|476.61|478.2|475.8|0
1638560450000|2021-12-03 19:40:50|478.44|476.04|477.71|475.31|478.44|476.04|477.71|475.31|0
1638560460000|2021-12-03 19:41:00|477.55|475.15|477.55|475.15|477.71|475.31|477.39|474.99|0
1638560470000|2021-12-03 19:41:10|477.88|475.48|478.36|475.96|478.36|475.96|477.39|474.99|0
1638560480000|2021-12-03 19:41:20|478.2|475.8|478.85|476.45|479.01|476.61|478.2|475.8|0
1638560490000|2021-12-03 19:41:30|478.52|476.12|477.88|475.48|478.52|476.12|477.88|475.48|0
1638560500000|2021-12-03 19:41:40|477.39|474.99|476.75|474.35|477.39|474.99|476.75|474.35|0
1638560510000|2021-12-03 19:41:50|477.23|474.83|477.39|474.99|477.39|474.99|477.07|474.67|0
1638560520000|2021-12-03 19:42:00|477.63|475.23|477.71|475.31|477.71|475.31|476.91|474.51|0
1638560530000|2021-12-03 19:42:10|477.55|475.15|477.88|475.48|477.88|475.48|477.55|475.15|0
1638560540000|2021-12-03 19:42:20|477.71|475.31|478.04|475.64|478.52|476.12|477.55|475.15|0
1638560550000|2021-12-03 19:42:30|477.79|475.39|478.2|475.8|478.2|475.8|477.79|475.39|0
1638560560000|2021-12-03 19:42:40|478.04|475.64|477.07|474.67|478.04|475.64|477.07|474.67|0
1638560570000|2021-12-03 19:42:50|477.55|475.15|477.71|475.31|477.79|475.39|477.55|475.15|0
1638560580000|2021-12-03 19:43:00|479.17|476.77|481.44|479.04|481.6|479.2|479.17|476.77|0
1638560590000|2021-12-03 19:43:10|480.95|478.55|481.11|478.71|481.11|478.71|479.98|477.58|0
1638560600000|2021-12-03 19:43:20|480.79|478.39|481.27|478.87|481.27|478.87|480.79|478.39|0
1638560610000|2021-12-03 19:43:30|481.35|478.95|481.44|479.04|481.44|479.04|480.63|478.23|0
1638560620000|2021-12-03 19:43:40|480.95|478.55|482.09|479.69|482.09|479.69|480.95|478.55|0
1638560630000|2021-12-03 19:43:50|482.25|479.85|482.09|479.69|482.9|480.5|482.09|479.69|0
1638560640000|2021-12-03 19:44:00|482.25|479.85|481.11|478.71|482.25|479.85|481.11|478.71|0
1638560650000|2021-12-03 19:44:10|481.6|479.2|481.76|479.36|482.09|479.69|481.6|479.2|0
1638560660000|2021-12-03 19:44:20|481.44|479.04|481.44|479.04|481.44|479.04|481.11|478.71|0
1638560670000|2021-12-03 19:44:30|481.27|478.87|480.63|478.23|481.27|478.87|480.46|478.06|0
1638560680000|2021-12-03 19:44:40|481.27|478.87|481.11|478.71|481.6|479.2|481.11|478.71|0
1638560690000|2021-12-03 19:44:50|481.51|479.11|481.6|479.2|481.6|479.2|481.11|478.71|0
1638560700000|2021-12-03 19:45:00|482.41|480.01|480.95|478.55|482.41|480.01|480.95|478.55|0
1638560710000|2021-12-03 19:45:10|480.3|477.9|480.46|478.06|480.46|478.06|480.3|477.9|0
1638560720000|2021-12-03 19:45:20|480.79|478.39|479.82|477.42|480.79|478.39|479.82|477.42|0
1638560730000|2021-12-03 19:45:30|480.22|477.82|479.81|477.41|480.22|477.82|479.65|477.25|0
1638560740000|2021-12-03 19:45:40|479.89|477.49|480.14|477.74|480.46|478.06|479.81|477.41|0
1638560750000|2021-12-03 19:45:50|480.79|478.39|480.62|478.22|480.79|478.39|480.3|477.9|0
1638560760000|2021-12-03 19:46:00|480.54|478.14|480.14|477.74|480.54|478.14|479.98|477.58|0
1638560770000|2021-12-03 19:46:10|480.3|477.9|481.6|479.2|481.6|479.2|480.3|477.9|0
1638560780000|2021-12-03 19:46:20|481.51|479.11|482.08|479.68|482.08|479.68|481.51|479.11|0
1638560790000|2021-12-03 19:46:30|481.92|479.52|482.08|479.68|482.08|479.68|481.6|479.2|0
1638560800000|2021-12-03 19:46:40|481.92|479.52|482.57|480.17|482.57|480.17|481.67|479.27|0
1638560810000|2021-12-03 19:46:50|481.76|479.36|481.76|479.36|481.92|479.52|481.6|479.2|0
1638560820000|2021-12-03 19:47:00|481.43|479.03|480.62|478.22|481.43|479.03|480.62|478.22|0
1638560830000|2021-12-03 19:47:10|480.46|478.06|480.62|478.22|480.79|478.39|480.46|478.06|0
1638560840000|2021-12-03 19:47:20|480.46|478.06|480.95|478.55|480.95|478.55|480.46|478.06|0
1638560850000|2021-12-03 19:47:30|481.11|478.71|480.79|478.39|481.11|478.71|480.3|477.9|0
1638560860000|2021-12-03 19:47:40|480.46|478.06|481.76|479.36|481.76|479.36|480.46|478.06|0
1638560870000|2021-12-03 19:47:50|481.92|479.52|482|479.6|482|479.6|481.76|479.36|0
1638560880000|2021-12-03 19:48:00|481.6|479.2|481.76|479.36|481.76|479.36|481.27|478.87|0
1638560890000|2021-12-03 19:48:10|481.6|479.2|480.95|478.55|481.6|479.2|480.95|478.55|0
1638560900000|2021-12-03 19:48:20|481.11|478.71|482.08|479.68|482.08|479.68|481.11|478.71|0
1638560910000|2021-12-03 19:48:30|482|479.6|481.76|479.36|482.08|479.68|481.76|479.36|0
1638560920000|2021-12-03 19:48:40|481.6|479.2|481.76|479.36|481.76|479.36|481.6|479.2|0
1638560930000|2021-12-03 19:48:50|481.43|479.03|480.95|478.55|481.43|479.03|480.95|478.55|0
1638560940000|2021-12-03 19:49:00|480.46|478.06|480.05|477.65|480.78|478.38|480.05|477.65|0
1638560950000|2021-12-03 19:49:10|480.14|477.74|480.3|477.9|480.3|477.9|479.81|477.41|0
1638560960000|2021-12-03 19:49:20|479.73|477.33|478.84|476.44|479.81|477.41|478.84|476.44|0
1638560970000|2021-12-03 19:49:30|478.68|476.28|478.76|476.36|478.76|476.36|478.36|475.96|0
1638560980000|2021-12-03 19:49:40|478.52|476.12|478.19|475.79|478.52|476.12|478.19|475.79|0
1638560990000|2021-12-03 19:49:50|478.03|475.63|478.19|475.79|478.19|475.79|477.87|475.47|0
1638561000000|2021-12-03 19:50:00|478.03|475.63|477.79|475.39|478.03|475.63|477.39|474.99|0
1638561010000|2021-12-03 19:50:10|478.03|475.63|479|476.6|479|476.6|478.03|475.63|0
1638561020000|2021-12-03 19:50:20|478.52|476.12|478.36|475.96|478.52|476.12|478.36|475.96|0
1638561030000|2021-12-03 19:50:30|478.19|475.79|477.55|475.15|478.19|475.79|477.55|475.15|0
1638561040000|2021-12-03 19:50:40|477.63|475.23|477.06|474.66|477.71|475.31|477.06|474.66|0
1638561050000|2021-12-03 19:50:50|477.22|474.82|476.9|474.5|477.55|475.15|476.9|474.5|0
1638561060000|2021-12-03 19:51:00|477.14|474.74|478.19|475.79|478.36|475.96|477.14|474.74|0
1638561070000|2021-12-03 19:51:10|478.36|475.96|478.19|475.79|478.36|475.96|478.03|475.63|0
1638561080000|2021-12-03 19:51:20|477.95|475.55|478.36|475.96|478.52|476.12|477.95|475.55|0
1638561090000|2021-12-03 19:51:30|478.52|476.12|478.52|476.12|478.68|476.28|478.52|476.12|0
1638561100000|2021-12-03 19:51:40|478.43|476.03|478.52|476.12|478.52|476.12|478.43|476.03|0
1638561110000|2021-12-03 19:51:50|478.36|475.96|479.97|477.57|479.97|477.57|478.11|475.71|0
1638561120000|2021-12-03 19:52:00|479.81|477.41|479.33|476.93|479.81|477.41|479.33|476.93|0
1638561130000|2021-12-03 19:52:10|479.49|477.09|479.16|476.76|479.56|477.16|479.16|476.76|0
1638561140000|2021-12-03 19:52:20|479.97|477.57|479.65|477.25|480.21|477.81|479.65|477.25|0
1638561150000|2021-12-03 19:52:30|479.33|476.93|478.84|476.44|479.33|476.93|478.84|476.44|0
1638561160000|2021-12-03 19:52:40|479|476.6|479.33|476.93|479.33|476.93|479|476.6|0
1638561170000|2021-12-03 19:52:50|479.56|477.16|478.76|476.36|479.56|477.16|478.76|476.36|0
1638561180000|2021-12-03 19:53:00|479.32|476.92|479.32|476.92|479.81|477.41|479.32|476.92|0
1638561190000|2021-12-03 19:53:10|479.16|476.76|479.16|476.76|479.16|476.76|478.52|476.12|0
1638561200000|2021-12-03 19:53:20|479.32|476.92|478.84|476.44|479.65|477.25|478.84|476.44|0
1638561210000|2021-12-03 19:53:30|478.68|476.28|478.35|475.95|478.84|476.44|478.35|475.95|0
1638561220000|2021-12-03 19:53:40|477.87|475.47|477.38|474.98|477.87|475.47|477.38|474.98|0
1638561230000|2021-12-03 19:53:50|478.19|475.79|477.22|474.82|478.19|475.79|477.22|474.82|0
1638561240000|2021-12-03 19:54:00|477.55|475.15|476.42|474.02|477.55|475.15|476.42|474.02|0
1638561250000|2021-12-03 19:54:10|476.25|473.85|476.25|473.85|476.25|473.85|476.01|473.61|0
1638561260000|2021-12-03 19:54:20|475.77|473.37|475.61|473.21|475.93|473.53|475.61|473.21|0
1638561270000|2021-12-03 19:54:30|476.35|473.95|477.32|474.92|477.32|474.92|476.35|473.95|0
1638561280000|2021-12-03 19:54:40|476.99|474.59|476.83|474.43|476.99|474.59|476.67|474.27|0
1638561290000|2021-12-03 19:54:50|476.51|474.11|476.35|473.95|476.51|474.11|476.03|473.63|0
1638561300000|2021-12-03 19:55:00|475.86|473.46|476.03|473.63|476.67|474.27|475.86|473.46|0
1638561310000|2021-12-03 19:55:10|476.19|473.79|476.51|474.11|476.51|474.11|475.86|473.46|0
1638561320000|2021-12-03 19:55:20|476.35|473.95|476.67|474.27|476.67|474.27|476.35|473.95|0
1638561330000|2021-12-03 19:55:30|476.51|474.11|476.19|473.79|476.51|474.11|476.03|473.63|0
1638561340000|2021-12-03 19:55:40|475.7|473.3|476.67|474.27|476.67|474.27|475.3|472.9|0
1638561350000|2021-12-03 19:55:50|477.39|474.99|478.04|475.64|478.04|475.64|477.31|474.91|0
1638561360000|2021-12-03 19:56:00|477.96|475.56|477.8|475.4|477.96|475.56|477.07|474.67|0
1638561370000|2021-12-03 19:56:10|477.96|475.56|478.93|476.53|478.93|476.53|477.96|475.56|0
1638561380000|2021-12-03 19:56:20|479.25|476.85|480.06|477.66|480.06|477.66|478.93|476.53|0
1638561390000|2021-12-03 19:56:30|479.9|477.5|479.09|476.69|479.9|477.5|479.09|476.69|0
1638561400000|2021-12-03 19:56:40|479.57|477.17|479.01|476.61|479.57|477.17|479.01|476.61|0
1638561410000|2021-12-03 19:56:50|480.06|477.66|479.98|477.58|480.06|477.66|479.9|477.5|0
1638561420000|2021-12-03 19:57:00|479.81|477.41|478.93|476.53|479.81|477.41|478.77|476.37|0
1638561430000|2021-12-03 19:57:10|479.9|477.5|479.74|477.34|480.38|477.98|479.74|477.34|0
1638561440000|2021-12-03 19:57:20|480.06|477.66|479.9|477.5|480.06|477.66|479.74|477.34|0
1638561450000|2021-12-03 19:57:30|479.74|477.34|479.57|477.17|479.74|477.34|479.41|477.01|0
1638561460000|2021-12-03 19:57:40|479.41|477.01|480.06|477.66|480.06|477.66|479.41|477.01|0
1638561470000|2021-12-03 19:57:50|479.9|477.5|479.97|477.57|480.06|477.66|479.74|477.34|0
1638561480000|2021-12-03 19:58:00|479.74|477.34|478.52|476.12|479.74|477.34|478.52|476.12|0
1638561490000|2021-12-03 19:58:10|478.44|476.04|477.47|475.07|478.44|476.04|477.47|475.07|0
1638561500000|2021-12-03 19:58:20|477.64|475.24|478.77|476.37|478.77|476.37|477.64|475.24|0
1638561510000|2021-12-03 19:58:30|478.6|476.2|478.77|476.37|478.77|476.37|478.28|475.88|0
1638561520000|2021-12-03 19:58:40|478.44|476.04|478.44|476.04|478.44|476.04|478.28|475.88|0
1638561530000|2021-12-03 19:58:50|478.6|476.2|478.44|476.04|478.6|476.2|478.28|475.88|0
1638561540000|2021-12-03 19:59:00|478.68|476.28|477.31|474.91|478.68|476.28|477.31|474.91|0
1638561550000|2021-12-03 19:59:10|477.15|474.75|476.35|473.95|477.15|474.75|476.35|473.95|0
1638561560000|2021-12-03 19:59:20|476.83|474.43|476.67|474.27|476.83|474.43|476.26|473.86|0
1638561570000|2021-12-03 19:59:30|476.83|474.43|477.39|474.99|477.39|474.99|476.83|474.43|0
1638561580000|2021-12-03 19:59:40|476.67|474.27|476.67|474.27|476.99|474.59|476.51|474.11|0
1638561590000|2021-12-03 19:59:50|476.58|474.18|476.34|473.94|476.67|474.27|476.34|473.94|0
1638561600000|2021-12-03 20:00:00|475.86|473.46|477.31|474.91|477.31|474.91|475.86|473.46|0
1638561610000|2021-12-03 20:00:10|476.83|474.43|475.06|472.66|476.83|474.43|475.06|472.66|0
1638561620000|2021-12-03 20:00:20|473.69|471.29|472.49|470.09|473.69|471.29|472.49|470.09|0
1638561630000|2021-12-03 20:00:30|472.97|470.57|472.56|470.16|473.13|470.73|472.56|470.16|0
1638561640000|2021-12-03 20:00:40|472.49|470.09|472|469.6|472.56|470.16|472|469.6|0
1638561650000|2021-12-03 20:00:50|471.68|469.28|471.6|469.2|471.84|469.44|471.52|469.12|0
1638561660000|2021-12-03 20:01:00|471.68|469.28|472.49|470.09|472.49|470.09|471.68|469.28|0
1638561670000|2021-12-03 20:01:10|473.13|470.73|472.02|469.62|473.13|470.73|471.86|469.46|0
1638561680000|2021-12-03 20:01:20|471.54|469.14|471.86|469.46|471.86|469.46|471.38|468.98|0
1638561690000|2021-12-03 20:01:30|472.02|469.62|471.54|469.14|472.02|469.62|471.54|469.14|0
1638561700000|2021-12-03 20:01:40|471.06|468.66|471.22|468.82|471.38|468.98|471.06|468.66|0
1638561710000|2021-12-03 20:01:50|471.3|468.9|472.44|470.04|472.44|470.04|471.3|468.9|0
1638561720000|2021-12-03 20:02:00|472.2|469.8|473.25|470.85|473.25|470.85|472.2|469.8|0
1638561730000|2021-12-03 20:02:10|473.41|471.01|473.25|470.85|473.41|471.01|473.09|470.69|0
1638561740000|2021-12-03 20:02:20|472.93|470.53|473.09|470.69|473.09|470.69|472.6|470.2|0
1638561750000|2021-12-03 20:02:30|473.41|471.01|473.41|471.01|473.41|471.01|473.25|470.85|0
1638561760000|2021-12-03 20:02:40|473.25|470.85|472.93|470.53|473.25|470.85|472.93|470.53|0
1638561770000|2021-12-03 20:02:50|472.6|470.2|473.09|470.69|473.09|470.69|472.6|470.2|0
1638561780000|2021-12-03 20:03:00|473.57|471.17|473.73|471.33|474.05|471.65|473.57|471.17|0
1638561790000|2021-12-03 20:03:10|474.05|471.65|474.21|471.81|474.37|471.97|474.05|471.65|0
1638561800000|2021-12-03 20:03:20|474.29|471.89|474.29|471.89|474.53|472.13|474.29|471.89|0
1638561810000|2021-12-03 20:03:30|474.37|471.97|474.05|471.65|474.53|472.13|474.05|471.65|0
1638561820000|2021-12-03 20:03:40|474.53|472.13|474.37|471.97|474.53|472.13|474.29|471.89|0
1638561830000|2021-12-03 20:03:50|474.21|471.81|477.11|474.71|477.11|474.71|474.21|471.81|0
1638561840000|2021-12-03 20:04:00|477.91|475.51|478.07|475.67|478.88|476.48|477.91|475.51|0
1638561850000|2021-12-03 20:04:10|477.59|475.19|478.72|476.32|478.72|476.32|477.59|475.19|0
1638561860000|2021-12-03 20:04:20|478.56|476.16|478.39|475.99|478.56|476.16|478.39|475.99|0
1638561870000|2021-12-03 20:04:30|478.23|475.83|477.43|475.03|478.23|475.83|477.43|475.03|0
1638561880000|2021-12-03 20:04:40|477.59|475.19|478.39|475.99|478.39|475.99|477.59|475.19|0
1638561890000|2021-12-03 20:04:50|478.23|475.83|478.88|476.48|478.88|476.48|478.23|475.83|0
1638561900000|2021-12-03 20:05:00|478.39|475.99|477.27|474.87|478.39|475.99|477.27|474.87|0
1638561910000|2021-12-03 20:05:10|476.94|474.54|475.17|472.77|476.94|474.54|475.17|472.77|0
1638561920000|2021-12-03 20:05:20|475.66|473.26|476.78|474.38|476.78|474.38|475.66|473.26|0
1638561930000|2021-12-03 20:05:30|476.46|474.06|476.78|474.38|477.27|474.87|476.46|474.06|0
1638561940000|2021-12-03 20:05:40|476.62|474.22|476.62|474.22|476.78|474.38|476.62|474.22|0
1638561950000|2021-12-03 20:05:50|476.3|473.9|477.91|475.51|477.91|475.51|476.3|473.9|0
1638561960000|2021-12-03 20:06:00|477.5|475.1|476.7|474.3|477.5|475.1|476.7|474.3|0
1638561970000|2021-12-03 20:06:10|477.27|474.87|478.39|475.99|478.39|475.99|477.27|474.87|0
1638561980000|2021-12-03 20:06:20|477.91|475.51|477.75|475.35|478.07|475.67|477.27|474.87|0
1638561990000|2021-12-03 20:06:30|477.91|475.51|478.07|475.67|478.07|475.67|477.43|475.03|0
1638562000000|2021-12-03 20:06:40|477.91|475.51|478.07|475.67|478.07|475.67|477.91|475.51|0
1638562010000|2021-12-03 20:06:50|478.39|475.99|477.75|475.35|478.39|475.99|477.75|475.35|0
1638562020000|2021-12-03 20:07:00|478.23|475.83|479.2|476.8|479.2|476.8|478.23|475.83|0
1638562030000|2021-12-03 20:07:10|479.52|477.12|481.14|478.74|481.14|478.74|479.52|477.12|0
1638562040000|2021-12-03 20:07:20|480.82|478.42|482.21|479.81|482.21|479.81|480.33|477.93|0
1638562050000|2021-12-03 20:07:30|482.05|479.65|479.12|476.72|482.05|479.65|479.12|476.72|0
1638562060000|2021-12-03 20:07:40|479.45|477.05|479.77|477.37|480.09|477.69|479.45|477.05|0
1638562070000|2021-12-03 20:07:50|479.19|476.79|480.42|478.02|480.42|478.02|479.19|476.79|0
1638562080000|2021-12-03 20:08:00|480.25|477.85|479.93|477.53|480.25|477.85|479.85|477.45|0
1638562090000|2021-12-03 20:08:10|479.85|477.45|478.8|476.4|479.85|477.45|478.8|476.4|0
1638562100000|2021-12-03 20:08:20|478.96|476.56|478.8|476.4|478.96|476.56|478.64|476.24|0
1638562110000|2021-12-03 20:08:30|478.96|476.56|477.83|475.43|478.96|476.56|477.83|475.43|0
1638562120000|2021-12-03 20:08:40|477.51|475.11|476.38|473.98|477.51|475.11|476.38|473.98|0
1638562130000|2021-12-03 20:08:50|476.06|473.66|475.65|473.25|476.06|473.66|475.65|473.25|0
1638562140000|2021-12-03 20:09:00|475.25|472.85|474.12|471.72|475.25|472.85|474.12|471.72|0
1638562150000|2021-12-03 20:09:10|473.48|471.08|473.96|471.56|473.96|471.56|473.48|471.08|0
1638562160000|2021-12-03 20:09:20|473.8|471.4|472.84|470.44|473.8|471.4|472.84|470.44|0
1638562170000|2021-12-03 20:09:30|473.16|470.76|472.68|470.28|473.16|470.76|472.68|470.28|0
1638562180000|2021-12-03 20:09:40|472.84|470.44|472.68|470.28|473.32|470.92|472.68|470.28|0
1638562190000|2021-12-03 20:09:50|472.36|469.96|472.84|470.44|472.84|470.44|472.04|469.64|0
1638562200000|2021-12-03 20:10:00|473.4|471|474.61|472.21|474.61|472.21|473.4|471|0
1638562210000|2021-12-03 20:10:10|473.8|471.4|474.61|472.21|474.61|472.21|473.8|471.4|0
1638562220000|2021-12-03 20:10:20|474.45|472.05|474.2|471.8|474.45|472.05|474.12|471.72|0
1638562230000|2021-12-03 20:10:30|474.12|471.72|475.09|472.69|475.57|473.17|474.12|471.72|0
1638562240000|2021-12-03 20:10:40|474.44|472.04|474.61|472.21|474.77|472.37|474.44|472.04|0
1638562250000|2021-12-03 20:10:50|474.77|472.37|474.61|472.21|475.41|473.01|474.61|472.21|0
1638562260000|2021-12-03 20:11:00|475.33|472.93|475.25|472.85|475.33|472.93|475.09|472.69|0
1638562270000|2021-12-03 20:11:10|475.57|473.17|475.25|472.85|475.89|473.49|475.25|472.85|0
1638562280000|2021-12-03 20:11:20|475.49|473.09|475.89|473.49|475.97|473.57|475.49|473.09|0
1638562290000|2021-12-03 20:11:30|475.57|473.17|475.57|473.17|475.73|473.33|475.57|473.17|0
1638562300000|2021-12-03 20:11:40|476.05|473.65|475.09|472.69|476.05|473.65|475.09|472.69|0
1638562310000|2021-12-03 20:11:50|475|472.6|474.52|472.12|475|472.6|474.52|472.12|0
1638562320000|2021-12-03 20:12:00|474.28|471.88|475.89|473.49|475.89|473.49|474.28|471.88|0
1638562330000|2021-12-03 20:12:10|475.81|473.41|476.22|473.82|476.22|473.82|475.73|473.33|0
1638562340000|2021-12-03 20:12:20|476.54|474.14|476.7|474.3|476.7|474.3|476.54|474.14|0
1638562350000|2021-12-03 20:12:30|475.73|473.33|476.7|474.3|476.7|474.3|475.73|473.33|0
1638562360000|2021-12-03 20:12:40|476.21|473.81|476.05|473.65|476.38|473.98|476.05|473.65|0
1638562370000|2021-12-03 20:12:50|476.38|473.98|475.97|473.57|476.38|473.98|475.89|473.49|0
1638562380000|2021-12-03 20:13:00|475.81|473.41|476.86|474.46|476.86|474.46|475.73|473.33|0
1638562390000|2021-12-03 20:13:10|476.54|474.14|477.18|474.78|477.18|474.78|476.54|474.14|0
1638562400000|2021-12-03 20:13:20|477.67|475.27|477.83|475.43|478.15|475.75|477.67|475.27|0
1638562410000|2021-12-03 20:13:30|477.5|475.1|477.34|474.94|477.5|475.1|477.02|474.62|0
1638562420000|2021-12-03 20:13:40|477.5|475.1|478.8|476.4|478.8|476.4|477.5|475.1|0
1638562430000|2021-12-03 20:13:50|478.15|475.75|479.12|476.72|479.2|476.8|478.15|475.75|0
1638562440000|2021-12-03 20:14:00|478.31|475.91|478.55|476.15|478.55|476.15|478.31|475.91|0
1638562450000|2021-12-03 20:14:10|478.47|476.07|478.87|476.47|478.96|476.56|478.47|476.07|0
1638562460000|2021-12-03 20:14:20|478.96|476.56|478.47|476.07|479.28|476.88|478.47|476.07|0
1638562470000|2021-12-03 20:14:30|478.15|475.75|478.31|475.91|478.63|476.23|477.99|475.59|0
1638562480000|2021-12-03 20:14:40|478.15|475.75|478.23|475.83|478.23|475.83|477.99|475.59|0
1638562490000|2021-12-03 20:14:50|478.31|475.91|478.31|475.91|478.47|476.07|478.15|475.75|0
1638562500000|2021-12-03 20:15:00|477.99|475.59|477.9|475.5|477.99|475.59|477.66|475.26|0
1638562510000|2021-12-03 20:15:10|478.96|476.56|479.68|477.28|480.09|477.69|478.96|476.56|0
1638562520000|2021-12-03 20:15:20|480.33|477.93|479.44|477.04|480.33|477.93|479.44|477.04|0
1638562530000|2021-12-03 20:15:30|479.12|476.72|479.12|476.72|479.28|476.88|478.96|476.56|0
1638562540000|2021-12-03 20:15:40|479.6|477.2|478.15|475.75|479.6|477.2|478.15|475.75|0
1638562550000|2021-12-03 20:15:50|477.83|475.43|478.23|475.83|478.31|475.91|477.83|475.43|0
1638562560000|2021-12-03 20:16:00|478.47|476.07|477.99|475.59|478.47|476.07|477.66|475.26|0
1638562570000|2021-12-03 20:16:10|477.83|475.43|478.31|475.91|478.31|475.91|477.83|475.43|0
1638562580000|2021-12-03 20:16:20|477.66|475.26|477.66|475.26|477.66|475.26|477.5|475.1|0
1638562590000|2021-12-03 20:16:30|477.5|475.1|477.66|475.26|477.66|475.26|477.18|474.78|0
1638562600000|2021-12-03 20:16:40|477.58|475.18|477.34|474.94|477.58|475.18|477.34|474.94|0
1638562610000|2021-12-03 20:16:50|477.18|474.78|476.37|473.97|477.18|474.78|476.37|473.97|0
1638562620000|2021-12-03 20:17:00|476.61|474.21|477.34|474.94|477.34|474.94|476.61|474.21|0
1638562630000|2021-12-03 20:17:10|477.18|474.78|477.82|475.42|477.82|475.42|477.18|474.78|0
1638562640000|2021-12-03 20:17:20|477.5|475.1|477.5|475.1|477.5|475.1|477.18|474.78|0
1638562650000|2021-12-03 20:17:30|477.82|475.42|477.66|475.26|477.99|475.59|477.66|475.26|0
1638562660000|2021-12-03 20:17:40|477.82|475.42|477.1|474.7|477.82|475.42|477.02|474.62|0
1638562670000|2021-12-03 20:17:50|477.5|475.1|477.66|475.26|477.82|475.42|477.5|475.1|0
1638562680000|2021-12-03 20:18:00|477.18|474.78|476.7|474.3|477.18|474.78|476.7|474.3|0
1638562690000|2021-12-03 20:18:10|477.02|474.62|477.02|474.62|477.18|474.78|477.02|474.62|0
1638562700000|2021-12-03 20:18:20|476.93|474.53|477.18|474.78|477.34|474.94|476.77|474.37|0
1638562710000|2021-12-03 20:18:30|477.02|474.62|475.73|473.33|477.02|474.62|475.73|473.33|0
1638562720000|2021-12-03 20:18:40|475.57|473.17|475.41|473.01|475.97|473.57|475.41|473.01|0
1638562730000|2021-12-03 20:18:50|474.92|472.52|475.89|473.49|476.05|473.65|474.92|472.52|0
1638562740000|2021-12-03 20:19:00|477.02|474.62|476.05|473.65|477.34|474.94|476.05|473.65|0
1638562750000|2021-12-03 20:19:10|475.41|473.01|475.24|472.84|475.73|473.33|475.24|472.84|0
1638562760000|2021-12-03 20:19:20|475.08|472.68|475.24|472.84|475.24|472.84|474.92|472.52|0
1638562770000|2021-12-03 20:19:30|475.41|473.01|476.21|473.81|476.21|473.81|475.41|473.01|0
1638562780000|2021-12-03 20:19:40|476.05|473.65|476.21|473.81|476.37|473.97|476.05|473.65|0
1638562790000|2021-12-03 20:19:50|475.89|473.49|476.53|474.13|476.53|474.13|475.89|473.49|0
1638562800000|2021-12-03 20:20:00|477.34|474.94|478.15|475.75|478.31|475.91|477.34|474.94|0
1638562810000|2021-12-03 20:20:10|477.98|475.58|478.15|475.75|478.31|475.91|477.18|474.78|0
1638562820000|2021-12-03 20:20:20|479.12|476.72|479.92|477.52|480.25|477.85|479.12|476.72|0
1638562830000|2021-12-03 20:20:30|480.09|477.69|481.06|478.66|481.06|478.66|480.09|477.69|0
1638562840000|2021-12-03 20:20:40|480.57|478.17|480.41|478.01|480.57|478.17|480.41|478.01|0
1638562850000|2021-12-03 20:20:50|481.7|479.3|481.87|479.47|482.03|479.63|481.54|479.14|0
1638562860000|2021-12-03 20:21:00|482.11|479.71|482.51|480.11|482.51|480.11|481.7|479.3|0
1638562870000|2021-12-03 20:21:10|482.43|480.03|481.87|479.47|482.43|480.03|481.87|479.47|0
1638562880000|2021-12-03 20:21:20|482.11|479.71|482.51|480.11|482.51|480.11|481.7|479.3|0
1638562890000|2021-12-03 20:21:30|482.35|479.95|483.81|481.41|483.81|481.41|482.35|479.95|0
1638562900000|2021-12-03 20:21:40|483.49|481.09|484.3|481.9|484.3|481.9|483.49|481.09|0
1638562910000|2021-12-03 20:21:50|484.46|482.06|484.14|481.74|484.46|482.06|484.14|481.74|0
1638562920000|2021-12-03 20:22:00|483.81|481.41|484.14|481.74|484.14|481.74|483.81|481.41|0
1638562930000|2021-12-03 20:22:10|483.81|481.41|483.81|481.41|483.81|481.41|483.73|481.33|0
1638562940000|2021-12-03 20:22:20|483.97|481.57|482.35|479.95|484.14|481.74|482.35|479.95|0
1638562950000|2021-12-03 20:22:30|482.67|480.27|479.91|477.51|482.67|480.27|479.91|477.51|0
1638562960000|2021-12-03 20:22:40|479.5|477.1|479.91|477.51|479.91|477.51|479.5|477.1|0
1638562970000|2021-12-03 20:22:50|480.07|477.67|483.16|480.76|483.16|480.76|480.07|477.67|0
1638562980000|2021-12-03 20:23:00|483.65|481.25|483.32|480.92|483.65|481.25|483.32|480.92|0
1638562990000|2021-12-03 20:23:10|483.49|481.09|483.81|481.41|483.81|481.41|483.49|481.09|0
1638563000000|2021-12-03 20:23:20|483.65|481.25|483.81|481.41|483.81|481.41|483.65|481.25|0
1638563010000|2021-12-03 20:23:30|483.32|480.92|482.35|479.95|483.32|480.92|482.18|479.78|0
1638563020000|2021-12-03 20:23:40|482.18|479.78|482.51|480.11|482.51|480.11|482.18|479.78|0
1638563030000|2021-12-03 20:23:50|482.18|479.78|481.53|479.13|482.18|479.78|481.53|479.13|0
1638563040000|2021-12-03 20:24:00|481.86|479.46|480.88|478.48|481.86|479.46|480.88|478.48|0
1638563050000|2021-12-03 20:24:10|480.72|478.32|480.4|478|480.88|478.48|480.4|478|0
1638563060000|2021-12-03 20:24:20|480.8|478.4|480.88|478.48|480.88|478.48|480.8|478.4|0
1638563070000|2021-12-03 20:24:30|481.21|478.81|481.7|479.3|481.7|479.3|481.21|478.81|0
1638563080000|2021-12-03 20:24:40|481.53|479.13|481.53|479.13|481.53|479.13|481.21|478.81|0
1638563090000|2021-12-03 20:24:50|481.7|479.3|482.02|479.62|482.02|479.62|481.7|479.3|0
1638563100000|2021-12-03 20:25:00|482.18|479.78|481.86|479.46|482.18|479.78|481.86|479.46|0
1638563110000|2021-12-03 20:25:10|481.7|479.3|482.35|479.95|482.35|479.95|481.7|479.3|0
1638563120000|2021-12-03 20:25:20|483.16|480.76|483.48|481.08|484.14|481.74|483.16|480.76|0
1638563130000|2021-12-03 20:25:30|483.65|481.25|482.35|479.95|483.65|481.25|482.35|479.95|0
1638563140000|2021-12-03 20:25:40|482.02|479.62|483|480.6|483|480.6|482.02|479.62|0
1638563150000|2021-12-03 20:25:50|483.16|480.76|483.16|480.76|483.16|480.76|483|480.6|0
1638563160000|2021-12-03 20:26:00|483.48|481.08|483.32|480.92|483.48|481.08|483.16|480.76|0
1638563170000|2021-12-03 20:26:10|483.65|481.25|483.48|481.08|483.65|481.25|483.16|480.76|0
1638563180000|2021-12-03 20:26:20|483.65|481.25|483.48|481.08|483.65|481.25|483.24|480.84|0
1638563190000|2021-12-03 20:26:30|483.32|480.92|483.65|481.25|483.65|481.25|483.32|480.92|0
1638563200000|2021-12-03 20:26:40|483.81|481.41|484.62|482.22|484.62|482.22|483.81|481.41|0
1638563210000|2021-12-03 20:26:50|484.95|482.55|484.79|482.39|485.44|483.04|484.79|482.39|0
1638563220000|2021-12-03 20:27:00|484.95|482.55|485.28|482.88|485.44|483.04|484.79|482.39|0
1638563230000|2021-12-03 20:27:10|485.11|482.71|485.93|483.53|485.93|483.53|485.11|482.71|0
1638563240000|2021-12-03 20:27:20|486.91|484.51|485.68|483.28|486.91|484.51|485.68|483.28|0
1638563250000|2021-12-03 20:27:30|485.6|483.2|485.28|482.88|485.6|483.2|484.79|482.39|0
1638563260000|2021-12-03 20:27:40|485.11|482.71|484.79|482.39|485.11|482.71|484.3|481.9|0
1638563270000|2021-12-03 20:27:50|484.21|481.81|484.3|481.9|484.3|481.9|483.97|481.57|0
1638563280000|2021-12-03 20:28:00|484.62|482.22|485.11|482.71|485.28|482.88|484.62|482.22|0
1638563290000|2021-12-03 20:28:10|485.6|483.2|485.77|483.37|485.77|483.37|485.6|483.2|0
1638563300000|2021-12-03 20:28:20|486.26|483.86|486.26|483.86|486.58|484.18|486.26|483.86|0
1638563310000|2021-12-03 20:28:30|485.77|483.37|485.77|483.37|485.77|483.37|485.44|483.04|0
1638563320000|2021-12-03 20:28:40|486.09|483.69|486.25|483.85|486.58|484.18|485.93|483.53|0
1638563330000|2021-12-03 20:28:50|486.42|484.02|486.58|484.18|486.58|484.18|486.42|484.02|0
1638563340000|2021-12-03 20:29:00|486.42|484.02|485.6|483.2|486.42|484.02|485.6|483.2|0
1638563350000|2021-12-03 20:29:10|485.11|482.71|485.28|482.88|485.28|482.88|485.11|482.71|0
1638563360000|2021-12-03 20:29:20|484.95|482.55|484.79|482.39|484.95|482.55|484.79|482.39|0
1638563370000|2021-12-03 20:29:30|483.65|481.25|482.83|480.43|483.65|481.25|482.83|480.43|0
1638563380000|2021-12-03 20:29:40|483.48|481.08|483.81|481.41|483.81|481.41|483.32|480.92|0
1638563390000|2021-12-03 20:29:50|483.65|481.25|482.67|480.27|483.65|481.25|482.67|480.27|0
1638563400000|2021-12-03 20:30:00|483.16|480.76|483.64|481.24|483.81|481.41|483.16|480.76|0
1638563410000|2021-12-03 20:30:10|483.4|481|483.48|481.08|483.48|481.08|482.83|480.43|0
1638563420000|2021-12-03 20:30:20|483.97|481.57|484.46|482.06|484.46|482.06|483.97|481.57|0
1638563430000|2021-12-03 20:30:30|484.62|482.22|485.6|483.2|485.68|483.28|484.62|482.22|0
1638563440000|2021-12-03 20:30:40|485.11|482.71|485.93|483.53|485.93|483.53|484.79|482.39|0
1638563450000|2021-12-03 20:30:50|485.6|483.2|486.09|483.69|486.09|483.69|485.6|483.2|0
1638563460000|2021-12-03 20:31:00|486.25|483.85|485.93|483.53|486.25|483.85|485.44|483.04|0
1638563470000|2021-12-03 20:31:10|486.58|484.18|486.74|484.34|486.74|484.34|486.58|484.18|0
1638563480000|2021-12-03 20:31:20|486.66|484.26|486.91|484.51|486.91|484.51|486.58|484.18|0
1638563490000|2021-12-03 20:31:30|486.42|484.02|488.29|485.89|488.38|485.98|486.42|484.02|0
1638563500000|2021-12-03 20:31:40|488.38|485.98|487.56|485.16|488.38|485.98|487.56|485.16|0
1638563510000|2021-12-03 20:31:50|488.05|485.65|486.74|484.34|488.05|485.65|486.74|484.34|0
1638563520000|2021-12-03 20:32:00|487.72|485.32|486.74|484.34|487.72|485.32|486.74|484.34|0
1638563530000|2021-12-03 20:32:10|486.58|484.18|487.07|484.67|487.48|485.08|486.58|484.18|0
1638563540000|2021-12-03 20:32:20|486.74|484.34|487.07|484.67|487.72|485.32|486.74|484.34|0
1638563550000|2021-12-03 20:32:30|487.4|485|486.91|484.51|487.4|485|486.91|484.51|0
1638563560000|2021-12-03 20:32:40|487.07|484.67|486.42|484.02|487.07|484.67|486.42|484.02|0
1638563570000|2021-12-03 20:32:50|486.58|484.18|486.49|484.09|486.58|484.18|486.42|484.02|0
1638563580000|2021-12-03 20:33:00|487.07|484.67|487.4|485|487.4|485|487.07|484.67|0
1638563590000|2021-12-03 20:33:10|486.42|484.02|486.58|484.18|486.74|484.34|486.42|484.02|0
1638563600000|2021-12-03 20:33:20|486.42|484.02|487.23|484.83|487.23|484.83|486.42|484.02|0
1638563610000|2021-12-03 20:33:30|486.91|484.51|488.05|485.65|488.05|485.65|486.91|484.51|0
1638563620000|2021-12-03 20:33:40|487.72|485.32|488.05|485.65|488.05|485.65|487.72|485.32|0
1638563630000|2021-12-03 20:33:50|488.21|485.81|488.21|485.81|488.38|485.98|488.05|485.65|0
1638563640000|2021-12-03 20:34:00|487.89|485.49|487.56|485.16|488.05|485.65|487.56|485.16|0
1638563650000|2021-12-03 20:34:10|488.05|485.65|488.38|485.98|488.38|485.98|488.05|485.65|0
1638563660000|2021-12-03 20:34:20|488.46|486.06|489.85|487.45|489.85|487.45|488.46|486.06|0
1638563670000|2021-12-03 20:34:30|489.52|487.12|490.67|488.27|490.67|488.27|489.52|487.12|0
1638563680000|2021-12-03 20:34:40|490.83|488.43|490.34|487.94|490.83|488.43|490.34|487.94|0
1638563690000|2021-12-03 20:34:50|490.51|488.11|490.18|487.78|490.51|488.11|489.85|487.45|0
1638563700000|2021-12-03 20:35:00|489.85|487.45|491|488.6|491|488.6|489.85|487.45|0
1638563710000|2021-12-03 20:35:10|491.16|488.76|490.42|488.02|491.16|488.76|490.42|488.02|0
1638563720000|2021-12-03 20:35:20|490.91|488.51|491.16|488.76|491.49|489.09|490.91|488.51|0
1638563730000|2021-12-03 20:35:30|491.33|488.93|491.33|488.93|491.49|489.09|491.33|488.93|0
1638563740000|2021-12-03 20:35:40|490.83|488.43|489.85|487.45|490.83|488.43|489.85|487.45|0
1638563750000|2021-12-03 20:35:50|489.69|487.29|489.03|486.63|489.85|487.45|489.03|486.63|0
1638563760000|2021-12-03 20:36:00|489.52|487.12|489.19|486.79|489.52|487.12|489.19|486.79|0
1638563770000|2021-12-03 20:36:10|488.7|486.3|488.7|486.3|488.87|486.47|488.7|486.3|0
1638563780000|2021-12-03 20:36:20|488.87|486.47|488.21|485.81|488.87|486.47|488.21|485.81|0
1638563790000|2021-12-03 20:36:30|487.72|485.32|487.39|484.99|488.05|485.65|487.39|484.99|0
1638563800000|2021-12-03 20:36:40|490.21|487.81|490.05|487.65|490.21|487.81|489.72|487.32|0
1638563810000|2021-12-03 20:36:50|489.89|487.49|488.74|486.34|489.89|487.49|488.74|486.34|0
1638563820000|2021-12-03 20:37:00|487.2|484.8|487.04|484.64|487.53|485.13|487.04|484.64|0
1638563830000|2021-12-03 20:37:10|485.9|483.5|486.06|483.66|486.87|484.47|485.9|483.5|0
1638563840000|2021-12-03 20:37:20|486.22|483.82|485.57|483.17|486.38|483.98|485.57|483.17|0
1638563850000|2021-12-03 20:37:30|484.76|482.36|485.08|482.68|485.08|482.68|484.76|482.36|0
1638563860000|2021-12-03 20:37:40|485.41|483.01|485.57|483.17|485.57|483.17|485.08|482.68|0
1638563870000|2021-12-03 20:37:50|485.41|483.01|485.57|483.17|485.57|483.17|485.41|483.01|0
1638563880000|2021-12-03 20:38:00|486.14|483.74|484.75|482.35|486.22|483.82|484.75|482.35|0
1638563890000|2021-12-03 20:38:10|484.59|482.19|485.41|483.01|485.41|483.01|484.59|482.19|0
1638563900000|2021-12-03 20:38:20|485.89|483.49|484.75|482.35|486.22|483.82|484.75|482.35|0
1638563910000|2021-12-03 20:38:30|485.08|482.68|483.94|481.54|485.08|482.68|483.94|481.54|0
1638563920000|2021-12-03 20:38:40|483.78|481.38|483.62|481.22|483.94|481.54|483.62|481.22|0
1638563930000|2021-12-03 20:38:50|483.13|480.73|482.31|479.91|483.13|480.73|482.31|479.91|0
1638563940000|2021-12-03 20:39:00|482.23|479.83|481.34|478.94|483.21|480.81|481.34|478.94|0
1638563950000|2021-12-03 20:39:10|481.18|478.78|481.09|478.69|481.18|478.78|480.69|478.29|0
1638563960000|2021-12-03 20:39:20|481.01|478.61|480.36|477.96|481.01|478.61|480.36|477.96|0
1638563970000|2021-12-03 20:39:30|481.01|478.61|482.15|479.75|482.15|479.75|481.01|478.61|0
1638563980000|2021-12-03 20:39:40|481.99|479.59|480.89|478.49|481.99|479.59|480.89|478.49|0
1638563990000|2021-12-03 20:39:50|480.73|478.33|480.28|477.88|480.89|478.49|480.28|477.88|0
1638564000000|2021-12-03 20:40:00|480.61|478.21|482.24|479.84|482.24|479.84|480.61|478.21|0
1638564010000|2021-12-03 20:40:10|481.91|479.51|482.24|479.84|482.24|479.84|481.91|479.51|0
1638564020000|2021-12-03 20:40:20|482.73|480.33|481.59|479.19|482.73|480.33|481.59|479.19|0
1638564030000|2021-12-03 20:40:30|481.42|479.02|480.93|478.53|481.42|479.02|480.28|477.88|0
1638564040000|2021-12-03 20:40:40|480.45|478.05|480.61|478.21|481.1|478.7|480.28|477.88|0
1638564050000|2021-12-03 20:40:50|480.12|477.72|479.79|477.39|480.61|478.21|479.79|477.39|0
1638564060000|2021-12-03 20:41:00|479.96|477.56|480.28|477.88|480.28|477.88|479.87|477.47|0
1638564070000|2021-12-03 20:41:10|480.45|478.05|479.79|477.39|480.45|478.05|479.79|477.39|0
1638564080000|2021-12-03 20:41:20|478.98|476.58|479.31|476.91|479.31|476.91|478.98|476.58|0
1638564090000|2021-12-03 20:41:30|479.14|476.74|478.98|476.58|479.14|476.74|478.49|476.09|0
1638564100000|2021-12-03 20:41:40|478.33|475.93|477.36|474.96|478.33|475.93|477.36|474.96|0
1638564110000|2021-12-03 20:41:50|477.52|475.12|477.19|474.79|477.52|475.12|477.19|474.79|0
1638564120000|2021-12-03 20:42:00|477.68|475.28|477.68|475.28|478.17|475.77|477.11|474.71|0
1638564130000|2021-12-03 20:42:10|477.36|474.96|477.52|475.12|477.52|475.12|477.19|474.79|0
1638564140000|2021-12-03 20:42:20|478.17|475.77|477.84|475.44|478.17|475.77|477.84|475.44|0
1638564150000|2021-12-03 20:42:30|477.36|474.96|477.19|474.79|477.36|474.96|477.19|474.79|0
1638564160000|2021-12-03 20:42:40|477.84|475.44|475.97|473.57|477.84|475.44|475.48|473.08|0
1638564170000|2021-12-03 20:42:50|476.29|473.89|477.76|475.36|477.76|475.36|475.81|473.41|0
1638564180000|2021-12-03 20:43:00|477.51|475.11|475.64|473.24|478|475.6|475.64|473.24|0
1638564190000|2021-12-03 20:43:10|476.86|474.46|477.51|475.11|477.84|475.44|476.86|474.46|0
1638564200000|2021-12-03 20:43:20|476.86|474.46|477.68|475.28|477.68|475.28|476.86|474.46|0
1638564210000|2021-12-03 20:43:30|478.49|476.09|478.33|475.93|478.81|476.41|478.33|475.93|0
1638564220000|2021-12-03 20:43:40|478.49|476.09|478.33|475.93|478.49|476.09|478.33|475.93|0
1638564230000|2021-12-03 20:43:50|477.68|475.28|478|475.6|478.16|475.76|477.68|475.28|0
1638564240000|2021-12-03 20:44:00|478.16|475.76|478.33|475.93|478.65|476.25|478.16|475.76|0
1638564250000|2021-12-03 20:44:10|478.49|476.09|478.49|476.09|478.49|476.09|478.49|476.09|0
1638564260000|2021-12-03 20:44:20|478.65|476.25|477.84|475.44|478.65|476.25|477.84|475.44|0
1638564270000|2021-12-03 20:44:30|477.51|475.11|476.7|474.3|477.51|475.11|476.7|474.3|0
1638564280000|2021-12-03 20:44:40|476.38|473.98|476.21|473.81|476.45|474.05|476.21|473.81|0
1638564290000|2021-12-03 20:44:50|476.54|474.14|476.7|474.3|476.7|474.3|476.54|474.14|0
1638564300000|2021-12-03 20:45:00|476.86|474.46|474.92|472.52|476.86|474.46|474.92|472.52|0
1638564310000|2021-12-03 20:45:10|474.75|472.35|473.94|471.54|474.92|472.52|473.94|471.54|0
1638564320000|2021-12-03 20:45:20|474.27|471.87|474.59|472.19|474.75|472.35|474.27|471.87|0
1638564330000|2021-12-03 20:45:30|474.43|472.03|475.08|472.68|475.08|472.68|474.43|472.03|0
1638564340000|2021-12-03 20:45:40|474.91|472.51|475.73|473.33|475.73|473.33|474.91|472.51|0
1638564350000|2021-12-03 20:45:50|475.24|472.84|475.89|473.49|475.89|473.49|475.24|472.84|0
1638564360000|2021-12-03 20:46:00|476.21|473.81|475.24|472.84|476.54|474.14|475.24|472.84|0
1638564370000|2021-12-03 20:46:10|474.91|472.51|474.43|472.03|474.91|472.51|474.43|472.03|0
1638564380000|2021-12-03 20:46:20|474.1|471.7|474.43|472.03|474.59|472.19|473.62|471.22|0
1638564390000|2021-12-03 20:46:30|473.94|471.54|473.46|471.06|474.27|471.87|473.46|471.06|0
1638564400000|2021-12-03 20:46:40|473.29|470.89|472.81|470.41|473.29|470.89|472.81|470.41|0
1638564410000|2021-12-03 20:46:50|472.49|470.09|472.97|470.57|472.97|470.57|472.32|469.92|0
1638564420000|2021-12-03 20:47:00|472.81|470.41|472.65|470.25|472.81|470.41|472.32|469.92|0
1638564430000|2021-12-03 20:47:10|472.32|469.92|472|469.6|472.49|470.09|472|469.6|0
1638564440000|2021-12-03 20:47:20|471.84|469.44|471.52|469.12|471.84|469.44|471.52|469.12|0
1638564450000|2021-12-03 20:47:30|472.16|469.76|472.97|470.57|472.97|470.57|472.16|469.76|0
1638564460000|2021-12-03 20:47:40|473.46|471.06|472.48|470.08|473.46|471.06|472.48|470.08|0
1638564470000|2021-12-03 20:47:50|472.65|470.25|472.16|469.76|472.65|470.25|472.16|469.76|0
1638564480000|2021-12-03 20:48:00|472.32|469.92|473.29|470.89|473.29|470.89|472.32|469.92|0
1638564490000|2021-12-03 20:48:10|473.46|471.06|474.27|471.87|474.27|471.87|473.46|471.06|0
1638564500000|2021-12-03 20:48:20|474.1|471.7|474.75|472.35|474.75|472.35|474.1|471.7|0
1638564510000|2021-12-03 20:48:30|474.5|472.1|473.78|471.38|474.5|472.1|473.78|471.38|0
1638564520000|2021-12-03 20:48:40|473.46|471.06|473.13|470.73|473.46|471.06|472.97|470.57|0
1638564530000|2021-12-03 20:48:50|472.97|470.57|474.1|471.7|474.1|471.7|472.97|470.57|0
1638564540000|2021-12-03 20:49:00|473.29|470.89|473.29|470.89|473.45|471.05|472.65|470.25|0
1638564550000|2021-12-03 20:49:10|473.62|471.22|473.13|470.73|473.62|471.22|473.13|470.73|0
1638564560000|2021-12-03 20:49:20|472.81|470.41|472.65|470.25|473.13|470.73|472.65|470.25|0
1638564570000|2021-12-03 20:49:30|472.97|470.57|472.81|470.41|472.97|470.57|472.24|469.84|0
1638564580000|2021-12-03 20:49:40|472.65|470.25|474.26|471.86|474.26|471.86|472.65|470.25|0
1638564590000|2021-12-03 20:49:50|475.89|473.49|475.07|472.67|476.05|473.65|475.07|472.67|0
1638564600000|2021-12-03 20:50:00|476.05|473.65|479.54|477.14|479.54|477.14|476.05|473.65|0
1638564610000|2021-12-03 20:50:10|479.62|477.22|478.81|476.41|480.28|477.88|478.81|476.41|0
1638564620000|2021-12-03 20:50:20|479.3|476.9|477.51|475.11|479.3|476.9|477.51|475.11|0
1638564630000|2021-12-03 20:50:30|478.48|476.08|478|475.6|478.97|476.57|478|475.6|0
1638564640000|2021-12-03 20:50:40|478.48|476.08|479.3|476.9|479.3|476.9|478.48|476.08|0
1638564650000|2021-12-03 20:50:50|479.14|476.74|480.68|478.28|480.68|478.28|479.14|476.74|0
1638564660000|2021-12-03 20:51:00|481.09|478.69|479.62|477.22|481.09|478.69|479.62|477.22|0
1638564670000|2021-12-03 20:51:10|479.46|477.06|480.44|478.04|480.44|478.04|479.14|476.74|0
1638564680000|2021-12-03 20:51:20|481.42|479.02|481.58|479.18|481.58|479.18|480.84|478.44|0
1638564690000|2021-12-03 20:51:30|481.42|479.02|481.74|479.34|481.74|479.34|481.42|479.02|0
1638564700000|2021-12-03 20:51:40|481.58|479.18|482.07|479.67|482.07|479.67|481.58|479.18|0
1638564710000|2021-12-03 20:51:50|481.91|479.51|481.74|479.34|481.91|479.51|481.74|479.34|0
1638564720000|2021-12-03 20:52:00|481.58|479.18|483.38|480.98|483.38|480.98|481.58|479.18|0
1638564730000|2021-12-03 20:52:10|483.46|481.06|483.7|481.3|484.03|481.63|483.46|481.06|0
1638564740000|2021-12-03 20:52:20|484.19|481.79|484.69|482.29|484.85|482.45|484.19|481.79|0
1638564750000|2021-12-03 20:52:30|485.18|482.78|487.04|484.64|487.04|484.64|485.01|482.61|0
1638564760000|2021-12-03 20:52:40|486.55|484.15|486.71|484.31|487.04|484.64|486.55|484.15|0
1638564770000|2021-12-03 20:52:50|486.87|484.47|486.47|484.07|486.95|484.55|486.31|483.91|0
1638564780000|2021-12-03 20:53:00|487.21|484.81|487.29|484.89|487.62|485.22|487.21|484.81|0
1638564790000|2021-12-03 20:53:10|487.62|485.22|487.46|485.06|487.62|485.22|487.29|484.89|0
1638564800000|2021-12-03 20:53:20|487.62|485.22|487.46|485.06|487.62|485.22|487.46|485.06|0
1638564810000|2021-12-03 20:53:30|487.62|485.22|487.37|484.97|487.62|485.22|487.21|484.81|0
1638564820000|2021-12-03 20:53:40|487.62|485.22|487.62|485.22|487.62|485.22|487.46|485.06|0
1638564830000|2021-12-03 20:53:50|488.44|486.04|488.28|485.88|488.77|486.37|488.28|485.88|0
1638564840000|2021-12-03 20:54:00|487.79|485.39|487.29|484.89|487.79|485.39|487.21|484.81|0
1638564850000|2021-12-03 20:54:10|487.46|485.06|486.97|484.57|487.46|485.06|486.97|484.57|0
1638564860000|2021-12-03 20:54:20|487.54|485.14|487.62|485.22|487.62|485.22|487.46|485.06|0
1638564870000|2021-12-03 20:54:30|487.95|485.55|487.79|485.39|487.95|485.55|487.79|485.39|0
1638564880000|2021-12-03 20:54:40|486.15|483.75|487.7|485.3|487.7|485.3|486.15|483.75|0
1638564890000|2021-12-03 20:54:50|487.13|484.73|486.72|484.32|487.29|484.89|486.72|484.32|0
1638564900000|2021-12-03 20:55:00|486.97|484.57|487.95|485.55|487.95|485.55|486.97|484.57|0
1638564910000|2021-12-03 20:55:10|488.28|485.88|490.41|488.01|490.91|488.51|488.28|485.88|0
1638564920000|2021-12-03 20:55:20|490.08|487.68|490.41|488.01|490.66|488.26|490.08|487.68|0
1638564930000|2021-12-03 20:55:30|490.08|487.68|490.74|488.34|490.74|488.34|490.08|487.68|0
1638564940000|2021-12-03 20:55:40|490.82|488.42|490.41|488.01|490.82|488.42|490.41|488.01|0
1638564950000|2021-12-03 20:55:50|490.91|488.51|492.06|489.66|492.06|489.66|490.58|488.18|0
1638564960000|2021-12-03 20:56:00|491.73|489.33|492.55|490.15|492.55|490.15|491.73|489.33|0
1638564970000|2021-12-03 20:56:10|492.88|490.48|493.71|491.31|493.71|491.31|492.88|490.48|0
1638564980000|2021-12-03 20:56:20|493.87|491.47|495.9|493.5|495.9|493.5|493.71|491.31|0
1638564990000|2021-12-03 20:56:30|495.4|493|494.91|492.51|495.4|493|494.74|492.34|0
1638565000000|2021-12-03 20:56:40|495.57|493.17|493.64|491.24|495.57|493.17|493.31|490.91|0
1638565010000|2021-12-03 20:56:50|493.14|490.74|493.64|491.24|493.64|491.24|492.98|490.58|0
1638565020000|2021-12-03 20:57:00|492.98|490.58|490.84|488.44|492.98|490.58|490.67|488.27|0
1638565030000|2021-12-03 20:57:10|491.33|488.93|492.98|490.58|492.98|490.58|491.33|488.93|0
1638565040000|2021-12-03 20:57:20|493.47|491.07|493.55|491.15|493.55|491.15|493.47|491.07|0
1638565050000|2021-12-03 20:57:30|493.64|491.24|493.09|490.69|493.64|491.24|492.92|490.52|0
1638565060000|2021-12-03 20:57:40|492.92|490.52|494.08|491.68|494.08|491.68|492.92|490.52|0
1638565070000|2021-12-03 20:57:50|494.24|491.84|494.74|492.34|494.74|492.34|494.24|491.84|0
1638565080000|2021-12-03 20:58:00|494.9|492.5|494.24|491.84|494.9|492.5|493.42|491.02|0
1638565090000|2021-12-03 20:58:10|494.08|491.68|494.57|492.17|494.57|492.17|494.08|491.68|0
1638565100000|2021-12-03 20:58:20|494.9|492.5|495.24|492.84|495.24|492.84|494.9|492.5|0
1638565110000|2021-12-03 20:58:30|495.4|493|494.57|492.17|495.4|493|494.57|492.17|0
1638565120000|2021-12-03 20:58:40|494.41|492.01|494.08|491.68|494.41|492.01|493.91|491.51|0
1638565130000|2021-12-03 20:58:50|493.91|491.51|495.07|492.67|495.07|492.67|493.91|491.51|0
1638565140000|2021-12-03 20:59:00|494.9|492.5|495.07|492.67|495.07|492.67|493.58|491.18|0
1638565150000|2021-12-03 20:59:10|495.24|492.84|495.24|492.84|495.4|493|495.24|492.84|0
1638565160000|2021-12-03 20:59:20|495.07|492.67|494.74|492.34|495.07|492.67|494.74|492.34|0
1638565170000|2021-12-03 20:59:30|494.9|492.5|494.74|492.34|494.9|492.5|494.57|492.17|0
1638565180000|2021-12-03 20:59:40|495.07|492.67|495.07|492.67|495.23|492.83|495.07|492.67|0
1638565190000|2021-12-03 20:59:50|494.08|491.68|494.08|491.68|494.08|491.68|493.08|490.68|0
1638565200000|2021-12-03 21:00:00|493.75|491.35|493.75|491.35|493.75|491.35|493.75|491.35|0
1638565220000|2021-12-03 21:00:20|492.75|490.35|493.75|491.35|493.75|491.35|492.75|490.35|0
1638565230000|2021-12-03 21:00:30|494.41|492.01|494.57|492.17|494.57|492.17|494.24|491.84|0
1638565240000|2021-12-03 21:00:40|494.24|491.84|493.91|491.51|494.41|492.01|493.91|491.51|0
1638565250000|2021-12-03 21:00:50|494.08|491.68|494.41|492.01|494.41|492.01|494.08|491.68|0
1638565260000|2021-12-03 21:01:00|494.24|491.84|494.24|491.84|494.24|491.84|494.08|491.68|0
1638565270000|2021-12-03 21:01:10|494.41|492.01|493.41|491.01|494.41|492.01|493.41|491.01|0
1638565280000|2021-12-03 21:01:20|493.25|490.85|493.91|491.51|493.91|491.51|493.25|490.85|0
1638565290000|2021-12-03 21:01:30|494.24|491.84|494.57|492.17|494.57|492.17|494.08|491.68|0
1638565300000|2021-12-03 21:01:40|494.41|492.01|494.57|492.17|494.57|492.17|494.41|492.01|0
1638565310000|2021-12-03 21:01:50|494.74|492.34|495.56|493.16|495.56|493.16|494.74|492.34|0
1638565320000|2021-12-03 21:02:00|495.4|493|495.07|492.67|495.4|493|495.07|492.67|0
1638565330000|2021-12-03 21:02:10|495.4|493|495.73|493.33|495.73|493.33|495.4|493|0
1638565340000|2021-12-03 21:02:20|495.56|493.16|495.4|493|495.56|493.16|495.4|493|0
1638565350000|2021-12-03 21:02:30|495.56|493.16|495.56|493.16|495.56|493.16|495.4|493|0
1638565360000|2021-12-03 21:02:40|495.4|493|495.4|493|495.4|493|495.23|492.83|0
1638565370000|2021-12-03 21:02:50|495.23|492.83|495.4|493|495.4|493|495.23|492.83|0
1638565380000|2021-12-03 21:03:00|495.56|493.16|495.4|493|495.73|493.33|495.4|493|0
1638565390000|2021-12-03 21:03:10|495.56|493.16|496.72|494.32|496.72|494.32|495.56|493.16|0
1638565400000|2021-12-03 21:03:20|496.89|494.49|496.89|494.49|496.89|494.49|496.72|494.32|0
1638565410000|2021-12-03 21:03:30|497.06|494.66|497.55|495.15|497.55|495.15|497.06|494.66|0
1638565420000|2021-12-03 21:03:40|497.39|494.99|497.39|494.99|497.55|495.15|497.39|494.99|0
1638565430000|2021-12-03 21:03:50|497.55|495.15|497.72|495.32|497.72|495.32|497.39|494.99|0
1638565440000|2021-12-03 21:04:00|497.22|494.82|497.06|494.66|497.39|494.99|497.06|494.66|0
1638565450000|2021-12-03 21:04:10|496.56|494.16|497.22|494.82|497.22|494.82|496.56|494.16|0
1638565460000|2021-12-03 21:04:20|497.06|494.66|497.22|494.82|497.22|494.82|497.06|494.66|0
1638565470000|2021-12-03 21:04:30|497.39|494.99|497.39|494.99|497.39|494.99|497.22|494.82|0
1638565480000|2021-12-03 21:04:40|497.55|495.15|497.39|494.99|497.55|495.15|497.39|494.99|0
1638565490000|2021-12-03 21:04:50|497.22|494.82|496.72|494.32|497.22|494.82|496.72|494.32|0
1638565500000|2021-12-03 21:05:00|496.39|493.99|495.23|492.83|496.39|493.99|495.23|492.83|0
1638565510000|2021-12-03 21:05:10|495.4|493|495.23|492.83|495.4|493|495.23|492.83|0
1638565520000|2021-12-03 21:05:20|494.07|491.67|493.58|491.18|494.07|491.67|493.58|491.18|0
1638565530000|2021-12-03 21:05:30|493.74|491.34|493.58|491.18|493.74|491.34|493.58|491.18|0
1638565540000|2021-12-03 21:05:40|493.41|491.01|493.41|491.01|493.41|491.01|493.25|490.85|0
1638565550000|2021-12-03 21:05:50|493.25|490.85|493.08|490.68|493.25|490.85|492.75|490.35|0
1638565560000|2021-12-03 21:06:00|492.92|490.52|492.75|490.35|492.92|490.52|492.75|490.35|0
1638565570000|2021-12-03 21:06:10|492.42|490.02|492.5|490.1|492.5|490.1|492.42|490.02|0
1638565580000|2021-12-03 21:06:20|492.42|490.02|492.42|490.02|492.59|490.19|492.42|490.02|0
1638565590000|2021-12-03 21:06:30|492.75|490.35|492.58|490.18|492.92|490.52|492.58|490.18|0
1638565600000|2021-12-03 21:06:40|492.5|490.1|492.58|490.18|492.58|490.18|492.5|490.1|0
1638565610000|2021-12-03 21:06:50|492.42|490.02|492.42|490.02|492.58|490.18|492.42|490.02|0
1638565620000|2021-12-03 21:07:00|492.58|490.18|492.58|490.18|492.75|490.35|492.58|490.18|0
1638565630000|2021-12-03 21:07:10|492.75|490.35|492.75|490.35|492.75|490.35|492.75|490.35|0
1638565640000|2021-12-03 21:07:20|492.91|490.51|493.25|490.85|493.25|490.85|492.91|490.51|0
1638565650000|2021-12-03 21:07:30|493.58|491.18|493.91|491.51|493.91|491.51|493.58|491.18|0
1638565660000|2021-12-03 21:07:40|494.07|491.67|494.24|491.84|494.24|491.84|494.07|491.67|0
1638565670000|2021-12-03 21:07:50|494.57|492.17|494.73|492.33|494.73|492.33|494.57|492.17|0
1638565680000|2021-12-03 21:08:00|495.06|492.66|494.57|492.17|495.06|492.66|494.57|492.17|0
1638565690000|2021-12-03 21:08:10|494.4|492|494.24|491.84|494.4|492|494.24|491.84|0
1638565700000|2021-12-03 21:08:20|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1638565710000|2021-12-03 21:08:30|494.24|491.84|494.07|491.67|494.24|491.84|494.07|491.67|0
1638565720000|2021-12-03 21:08:40|494.24|491.84|494.57|492.17|494.57|492.17|494.24|491.84|0
1638565730000|2021-12-03 21:08:50|494.4|492|494.57|492.17|494.57|492.17|494.4|492|0
1638565740000|2021-12-03 21:09:00|494.4|492|494.4|492|494.4|492|494.07|491.67|0
1638565750000|2021-12-03 21:09:10|494.24|491.84|494.4|492|494.4|492|494.24|491.84|0
1638565760000|2021-12-03 21:09:20|494.24|491.84|493.91|491.51|494.4|492|493.91|491.51|0
1638565770000|2021-12-03 21:09:30|493.74|491.34|493.91|491.51|493.91|491.51|493.57|491.17|0
1638565780000|2021-12-03 21:09:40|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1638565790000|2021-12-03 21:09:50|494.24|491.84|493.74|491.34|494.24|491.84|493.74|491.34|0
1638565800000|2021-12-03 21:10:00|493.57|491.17|493.08|490.68|493.91|491.51|493.08|490.68|0
1638565810000|2021-12-03 21:10:10|493.74|491.34|493.24|490.84|493.74|491.34|493.24|490.84|0
1638565820000|2021-12-03 21:10:20|493.08|490.68|493.24|490.84|493.24|490.84|493.08|490.68|0
1638565830000|2021-12-03 21:10:30|493.41|491.01|493.57|491.17|493.57|491.17|493.41|491.01|0
1638565850000|2021-12-03 21:10:50|493.49|491.09|493.9|491.5|493.9|491.5|493.49|491.09|0
1638565860000|2021-12-03 21:11:00|494.07|491.67|494.73|492.33|494.73|492.33|494.07|491.67|0
1638565870000|2021-12-03 21:11:10|494.9|492.5|494.9|492.5|494.9|492.5|494.9|492.5|0
1638565880000|2021-12-03 21:11:20|494.73|492.33|493.65|491.25|494.73|492.33|493.65|491.25|0
1638565890000|2021-12-03 21:11:30|494.07|491.67|493.9|491.5|494.24|491.84|493.9|491.5|0
1638565900000|2021-12-03 21:11:40|493.74|491.34|493.74|491.34|493.9|491.5|493.74|491.34|0
1638565910000|2021-12-03 21:11:50|493.57|491.17|493.41|491.01|493.57|491.17|493.41|491.01|0
1638565920000|2021-12-03 21:12:00|493.24|490.84|493.9|491.5|493.9|491.5|493.24|490.84|0
1638565930000|2021-12-03 21:12:10|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1638565940000|2021-12-03 21:12:20|493.98|491.58|493.57|491.17|493.98|491.58|493.57|491.17|0
1638565950000|2021-12-03 21:12:30|493.41|491.01|493.32|490.92|493.41|491.01|493.24|490.84|0
1638565960000|2021-12-03 21:12:40|493.41|491.01|492.75|490.35|493.41|491.01|492.75|490.35|0
1638565970000|2021-12-03 21:12:50|492.25|489.85|492.25|489.85|492.25|489.85|492.25|489.85|0
1638565980000|2021-12-03 21:13:00|492.42|490.02|491.92|489.52|492.42|490.02|491.92|489.52|0
1638565990000|2021-12-03 21:13:10|491.59|489.19|491.26|488.86|491.59|489.19|491.1|488.7|0
1638566000000|2021-12-03 21:13:20|491.1|488.7|490.77|488.37|491.1|488.7|490.77|488.37|0
1638566010000|2021-12-03 21:13:30|490.6|488.2|490.27|487.87|490.68|488.28|490.27|487.87|0
1638566020000|2021-12-03 21:13:40|489.78|487.38|489.28|486.88|489.78|487.38|489.28|486.88|0
1638566030000|2021-12-03 21:13:50|489.12|486.72|488.79|486.39|489.2|486.8|488.79|486.39|0
1638566040000|2021-12-03 21:14:00|488.54|486.14|488.13|485.73|488.79|486.39|488.13|485.73|0
1638566050000|2021-12-03 21:14:10|488.05|485.65|488.62|486.22|488.79|486.39|487.97|485.57|0
1638566060000|2021-12-03 21:14:20|488.46|486.06|488.21|485.81|488.46|486.06|488.21|485.81|0
1638566070000|2021-12-03 21:14:30|488.62|486.22|488.62|486.22|488.87|486.47|488.62|486.22|0
1638566080000|2021-12-03 21:14:40|488.29|485.89|488.95|486.55|488.95|486.55|488.29|485.89|0
1638566090000|2021-12-03 21:14:50|489.28|486.88|489.94|487.54|490.11|487.71|489.28|486.88|0
1638566110000|2021-12-03 21:15:10|489.48|486.68|490.14|487.34|490.14|487.34|489.48|486.68|0
1638566120000|2021-12-03 21:15:20|490.31|487.51|490.47|487.67|490.64|487.84|490.31|487.51|0
1638566130000|2021-12-03 21:15:30|490.63|487.83|490.96|488.16|490.96|488.16|490.63|487.83|0
1638566140000|2021-12-03 21:15:40|490.8|488|491.13|488.33|491.13|488.33|490.8|488|0
1638566150000|2021-12-03 21:15:50|490.96|488.16|490.96|488.16|490.96|488.16|490.88|488.08|0
1638566160000|2021-12-03 21:16:00|491.13|488.33|491.04|488.24|491.13|488.33|490.96|488.16|0
1638566170000|2021-12-03 21:16:10|491.13|488.33|490.3|487.5|491.13|488.33|490.3|487.5|0
1638566180000|2021-12-03 21:16:20|490.14|487.34|490.63|487.83|490.63|487.83|490.14|487.34|0
1638566190000|2021-12-03 21:16:30|490.8|488|490.71|487.91|490.8|488|490.63|487.83|0
1638566200000|2021-12-03 21:16:40|491.29|488.49|491.79|488.99|491.79|488.99|491.29|488.49|0
1638566210000|2021-12-03 21:16:50|491.95|489.15|491.95|489.15|491.95|489.15|491.95|489.15|0
1638566220000|2021-12-03 21:17:00|492.28|489.48|492.61|489.81|492.61|489.81|492.28|489.48|0
1638566230000|2021-12-03 21:17:10|492.45|489.65|492.36|489.56|492.45|489.65|492.28|489.48|0
1638566240000|2021-12-03 21:17:20|491.95|489.15|492.12|489.32|492.12|489.32|491.95|489.15|0
1638566250000|2021-12-03 21:17:30|491.95|489.15|492.03|489.23|492.45|489.65|491.95|489.15|0
1638566260000|2021-12-03 21:17:40|492.12|489.32|491.79|488.99|492.12|489.32|491.79|488.99|0
1638566270000|2021-12-03 21:17:50|491.62|488.82|491.29|488.49|491.62|488.82|491.29|488.49|0
1638566280000|2021-12-03 21:18:00|491.46|488.66|491.29|488.49|491.46|488.66|491.29|488.49|0
1638566290000|2021-12-03 21:18:10|491.37|488.57|491.29|488.49|491.46|488.66|491.29|488.49|0
1638566300000|2021-12-03 21:18:20|490.96|488.16|491.13|488.33|491.13|488.33|490.96|488.16|0
1638566310000|2021-12-03 21:18:30|490.63|487.83|491.04|488.24|491.04|488.24|490.63|487.83|0
1638566320000|2021-12-03 21:18:40|491.13|488.33|490.96|488.16|491.29|488.49|490.96|488.16|0
1638566330000|2021-12-03 21:18:50|491.04|488.24|490.3|487.5|491.04|488.24|490.3|487.5|0
1638566340000|2021-12-03 21:19:00|489.97|487.17|489.48|486.68|489.97|487.17|489.48|486.68|0
1638566350000|2021-12-03 21:19:10|489.32|486.52|488.99|486.19|489.32|486.52|488.99|486.19|0
1638566360000|2021-12-03 21:19:20|489.15|486.35|489.31|486.51|489.31|486.51|489.15|486.35|0
1638566370000|2021-12-03 21:19:30|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1638566380000|2021-12-03 21:19:40|489.06|486.26|489.15|486.35|489.15|486.35|488.82|486.02|0
1638566390000|2021-12-03 21:19:50|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1638566400000|2021-12-03 21:20:00|488.99|486.19|488.82|486.02|488.99|486.19|488.82|486.02|0
1638566410000|2021-12-03 21:20:10|488.66|485.86|488.57|485.77|488.66|485.86|488.57|485.77|0
1638566420000|2021-12-03 21:20:20|488.66|485.86|488.82|486.02|488.82|486.02|488.66|485.86|0
1638566430000|2021-12-03 21:20:30|489.15|486.35|489.31|486.51|489.31|486.51|489.15|486.35|0
1638566440000|2021-12-03 21:20:40|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1638777900000|2021-12-06 08:05:00|500.92|498.52|500.84|498.44|501.09|498.69|500.84|498.44|0
1638777910000|2021-12-06 08:05:10|500.76|498.36|501.6|499.2|501.6|499.2|500.76|498.36|0
1638777920000|2021-12-06 08:05:20|501.77|499.37|501.26|498.86|501.77|499.37|501.26|498.86|0
1638777930000|2021-12-06 08:05:30|501.09|498.69|501.6|499.2|501.6|499.2|501.09|498.69|0
1638777940000|2021-12-06 08:05:40|501.43|499.03|501.26|498.86|501.6|499.2|501.09|498.69|0
1638777950000|2021-12-06 08:05:50|501.09|498.69|500.76|498.36|501.09|498.69|500.76|498.36|0
1638777960000|2021-12-06 08:06:00|500.92|498.52|501.77|499.37|501.77|499.37|500.92|498.52|0
1638777970000|2021-12-06 08:06:10|501.51|499.11|500.42|498.02|501.51|499.11|500.42|498.02|0
1638777980000|2021-12-06 08:06:20|500.92|498.52|501.17|498.77|501.17|498.77|500.92|498.52|0
1638777990000|2021-12-06 08:06:30|501.09|498.69|500.76|498.36|501.26|498.86|500.76|498.36|0
1638778000000|2021-12-06 08:06:40|500.59|498.19|500.42|498.02|500.84|498.44|500.42|498.02|0
1638778010000|2021-12-06 08:06:50|500.08|497.68|500.08|497.68|500.16|497.76|500.08|497.68|0
1638778020000|2021-12-06 08:07:00|500.59|498.19|500.75|498.35|500.76|498.36|500.59|498.19|0
1638778030000|2021-12-06 08:07:10|500.59|498.19|500.92|498.52|500.92|498.52|500.59|498.19|0
1638778040000|2021-12-06 08:07:20|501.26|498.86|501.34|498.94|501.34|498.94|501.17|498.77|0
1638778050000|2021-12-06 08:07:30|501.77|499.37|501.09|498.69|501.77|499.37|501.09|498.69|0
1638778060000|2021-12-06 08:07:40|501|498.6|500.42|498.02|501|498.6|500.42|498.02|0
1638778070000|2021-12-06 08:07:50|500.5|498.1|500.42|498.02|500.5|498.1|500.16|497.76|0
1638778080000|2021-12-06 08:08:00|500.59|498.19|500.75|498.35|500.84|498.44|500.59|498.19|0
1638778090000|2021-12-06 08:08:10|500.92|498.52|500.75|498.35|501.43|499.03|500.75|498.35|0
1638778100000|2021-12-06 08:08:20|500.67|498.27|500.25|497.85|500.67|498.27|500.25|497.85|0
1638778110000|2021-12-06 08:08:30|500.08|497.68|500.08|497.68|500.25|497.85|500.08|497.68|0
1638778120000|2021-12-06 08:08:40|500.42|498.02|499.57|497.17|500.42|498.02|499.57|497.17|0
1638778130000|2021-12-06 08:08:50|499.74|497.34|499.91|497.51|499.91|497.51|499.74|497.34|0
1638778140000|2021-12-06 08:09:00|499.57|497.17|499.91|497.51|499.91|497.51|499.57|497.17|0
1638778150000|2021-12-06 08:09:10|500.08|497.68|500.59|498.19|500.75|498.35|500.08|497.68|0
1638778160000|2021-12-06 08:09:20|500.42|498.02|500.42|498.02|500.75|498.35|500.42|498.02|0
1638778170000|2021-12-06 08:09:30|500.25|497.85|499.91|497.51|500.25|497.85|499.91|497.51|0
1638778180000|2021-12-06 08:09:40|500.08|497.68|499.91|497.51|500.08|497.68|499.91|497.51|0
1638778190000|2021-12-06 08:09:50|499.82|497.42|499.4|497|499.91|497.51|499.4|497|0
1638778200000|2021-12-06 08:10:00|500.33|497.93|500.08|497.68|500.33|497.93|500.08|497.68|0
1638778210000|2021-12-06 08:10:10|500.25|497.85|500.58|498.18|500.58|498.18|500.25|497.85|0
1638778220000|2021-12-06 08:10:20|501.17|498.77|501.09|498.69|501.43|499.03|501.09|498.69|0
1638778230000|2021-12-06 08:10:30|501.43|499.03|500.92|498.52|501.43|499.03|500.75|498.35|0
1638778240000|2021-12-06 08:10:40|500.67|498.27|500.58|498.18|500.83|498.43|500.58|498.18|0
1638778250000|2021-12-06 08:10:50|500.42|498.02|500.42|498.02|500.42|498.02|500.25|497.85|0
1638778260000|2021-12-06 08:11:00|500.58|498.18|501|498.6|501.09|498.69|500.58|498.18|0
1638778270000|2021-12-06 08:11:10|500.58|498.18|500.33|497.93|500.58|498.18|500.25|497.85|0
1638778280000|2021-12-06 08:11:20|500.42|498.02|500.75|498.35|500.75|498.35|500.33|497.93|0
1638778290000|2021-12-06 08:11:30|500.92|498.52|500.58|498.18|500.92|498.52|500.58|498.18|0
1638778300000|2021-12-06 08:11:40|500.5|498.1|500.25|497.85|500.5|498.1|500.25|497.85|0
1638778310000|2021-12-06 08:11:50|500.08|497.68|500.25|497.85|500.25|497.85|500.08|497.68|0
1638778320000|2021-12-06 08:12:00|500.41|498.01|500.75|498.35|500.75|498.35|500.41|498.01|0
1638778330000|2021-12-06 08:12:10|500.92|498.52|500.75|498.35|500.92|498.52|500.58|498.18|0
1638778340000|2021-12-06 08:12:20|500.92|498.52|500.75|498.35|500.92|498.52|500.75|498.35|0
1638778350000|2021-12-06 08:12:30|500.92|498.52|500.75|498.35|500.92|498.52|500.75|498.35|0
1638778360000|2021-12-06 08:12:40|500.58|498.18|500.75|498.35|500.75|498.35|500.58|498.18|0
1638778370000|2021-12-06 08:12:50|500.83|498.43|500.25|497.85|500.83|498.43|500.25|497.85|0
1638778380000|2021-12-06 08:13:00|500.41|498.01|499.91|497.51|500.41|498.01|499.91|497.51|0
1638778390000|2021-12-06 08:13:10|499.74|497.34|499.99|497.59|500.08|497.68|499.74|497.34|0
1638778400000|2021-12-06 08:13:20|499.57|497.17|499.91|497.51|499.91|497.51|499.57|497.17|0
1638778410000|2021-12-06 08:13:30|499.82|497.42|500.08|497.68|500.08|497.68|499.82|497.42|0
1638778430000|2021-12-06 08:13:50|499.65|497.25|498.73|496.33|499.65|497.25|498.73|496.33|0
1638778440000|2021-12-06 08:14:00|498.9|496.5|498.9|496.5|498.9|496.5|498.73|496.33|0
1638778450000|2021-12-06 08:14:10|499.07|496.67|499.07|496.67|499.07|496.67|499.07|496.67|0
1638778460000|2021-12-06 08:14:20|498.98|496.58|498.73|496.33|498.98|496.58|498.73|496.33|0
1638778470000|2021-12-06 08:14:30|498.9|496.5|498.64|496.24|498.9|496.5|498.56|496.16|0
1638778480000|2021-12-06 08:14:40|498.9|496.5|499.23|496.83|499.23|496.83|498.9|496.5|0
1638778490000|2021-12-06 08:14:50|499.4|497|499.23|496.83|499.4|497|499.23|496.83|0
1638778500000|2021-12-06 08:15:00|499.4|497|499.23|496.83|499.4|497|499.23|496.83|0
1638778510000|2021-12-06 08:15:10|499.4|497|499.23|496.83|499.4|497|499.23|496.83|0
1638778520000|2021-12-06 08:15:20|498.9|496.5|499.4|497|499.4|497|498.9|496.5|0
1638778530000|2021-12-06 08:15:30|499.48|497.08|499.48|497.08|499.48|497.08|499.48|497.08|0
1638778540000|2021-12-06 08:15:40|499.23|496.83|498.9|496.5|499.23|496.83|498.73|496.33|0
1638778550000|2021-12-06 08:15:50|499.06|496.66|499.31|496.91|499.4|497|499.06|496.66|0
1638778560000|2021-12-06 08:16:00|499.06|496.66|499.74|497.34|499.74|497.34|499.06|496.66|0
1638778570000|2021-12-06 08:16:10|499.82|497.42|499.82|497.42|499.82|497.42|499.74|497.34|0
1638778580000|2021-12-06 08:16:20|499.74|497.34|500.16|497.76|500.16|497.76|499.74|497.34|0
1638778590000|2021-12-06 08:16:30|500.08|497.68|500.16|497.76|500.16|497.76|499.99|497.59|0
1638778600000|2021-12-06 08:16:40|500.08|497.68|500.24|497.84|500.24|497.84|500.08|497.68|0
1638778610000|2021-12-06 08:16:50|500.08|497.68|499.99|497.59|500.08|497.68|499.99|497.59|0
1638778620000|2021-12-06 08:17:00|499.91|497.51|500.24|497.84|500.24|497.84|499.91|497.51|0
1638778630000|2021-12-06 08:17:10|500.32|497.92|499.91|497.51|500.32|497.92|499.91|497.51|0
1638778640000|2021-12-06 08:17:20|499.99|497.59|500.16|497.76|500.24|497.84|499.99|497.59|0
1638778650000|2021-12-06 08:17:30|500.41|498.01|500.07|497.67|500.41|498.01|500.07|497.67|0
1638778660000|2021-12-06 08:17:40|499.57|497.17|499.74|497.34|499.91|497.51|499.57|497.17|0
1638778670000|2021-12-06 08:17:50|499.57|497.17|499.91|497.51|499.91|497.51|499.57|497.17|0
1638778680000|2021-12-06 08:18:00|499.74|497.34|499.74|497.34|499.91|497.51|499.65|497.25|0
1638778690000|2021-12-06 08:18:10|499.65|497.25|499.4|497|499.74|497.34|499.4|497|0
1638778700000|2021-12-06 08:18:20|499.23|496.83|499.4|497|499.4|497|499.23|496.83|0
1638778710000|2021-12-06 08:18:30|499.23|496.83|499.31|496.91|499.31|496.91|499.23|496.83|0
1638778720000|2021-12-06 08:18:40|499.23|496.83|498.89|496.49|499.4|497|498.89|496.49|0
1638778730000|2021-12-06 08:18:50|499.06|496.66|498.89|496.49|499.06|496.66|498.81|496.41|0
1638778740000|2021-12-06 08:19:00|499.06|496.66|499.23|496.83|499.23|496.83|499.06|496.66|0
1638778750000|2021-12-06 08:19:10|499.06|496.66|499.06|496.66|499.06|496.66|499.06|496.66|0
1638778760000|2021-12-06 08:19:20|498.73|496.33|498.56|496.16|498.73|496.33|498.56|496.16|0
1638778770000|2021-12-06 08:19:30|498.73|496.33|498.56|496.16|498.73|496.33|498.05|495.65|0
1638778780000|2021-12-06 08:19:40|498.73|496.33|498.81|496.41|498.89|496.49|498.73|496.33|0
1638778790000|2021-12-06 08:19:50|498.89|496.49|498.73|496.33|498.89|496.49|498.73|496.33|0
1638778800000|2021-12-06 08:20:00|498.81|496.41|499.23|496.83|499.23|496.83|498.81|496.41|0
1638778810000|2021-12-06 08:20:10|498.97|496.57|499.23|496.83|499.23|496.83|498.97|496.57|0
1638778820000|2021-12-06 08:20:20|499.06|496.66|499.65|497.25|499.65|497.25|499.06|496.66|0
1638778830000|2021-12-06 08:20:30|499.57|497.17|499.74|497.34|499.74|497.34|499.57|497.17|0
1638778840000|2021-12-06 08:20:40|499.57|497.17|499.74|497.34|499.74|497.34|499.57|497.17|0
1638778850000|2021-12-06 08:20:50|499.57|497.17|499.48|497.08|499.74|497.34|499.48|497.08|0
1638778860000|2021-12-06 08:21:00|499.06|496.66|498.97|496.57|499.23|496.83|498.97|496.57|0
1638778870000|2021-12-06 08:21:10|498.72|496.32|498.3|495.9|498.72|496.32|498.3|495.9|0
1638778880000|2021-12-06 08:21:20|498.13|495.73|498.13|495.73|498.13|495.73|498.05|495.65|0
1638778890000|2021-12-06 08:21:30|498.22|495.82|498.05|495.65|498.47|496.07|498.05|495.65|0
1638778900000|2021-12-06 08:21:40|497.96|495.56|498.05|495.65|498.05|495.65|497.88|495.48|0
1638778910000|2021-12-06 08:21:50|497.88|495.48|498.05|495.65|498.05|495.65|497.88|495.48|0
1638778920000|2021-12-06 08:22:00|497.88|495.48|497.88|495.48|497.96|495.56|497.88|495.48|0
1638778930000|2021-12-06 08:22:10|497.96|495.56|498.05|495.65|498.13|495.73|497.96|495.56|0
1638778940000|2021-12-06 08:22:20|497.88|495.48|497.88|495.48|498.05|495.65|497.88|495.48|0
1638778950000|2021-12-06 08:22:30|497.71|495.31|497.71|495.31|497.71|495.31|497.55|495.15|0
1638778960000|2021-12-06 08:22:40|498.05|495.65|497.71|495.31|498.05|495.65|497.71|495.31|0
1638778970000|2021-12-06 08:22:50|497.55|495.15|497.71|495.31|497.71|495.31|497.55|495.15|0
1638778980000|2021-12-06 08:23:00|498.05|495.65|497.71|495.31|498.05|495.65|497.63|495.23|0
1638779000000|2021-12-06 08:23:20|497.55|495.15|497.71|495.31|497.79|495.39|497.55|495.15|0
1638779010000|2021-12-06 08:23:30|497.88|495.48|498.05|495.65|498.22|495.82|497.88|495.48|0
1638779020000|2021-12-06 08:23:40|497.88|495.48|497.88|495.48|497.88|495.48|497.88|495.48|0
1638779030000|2021-12-06 08:23:50|498.05|495.65|498.3|495.9|498.39|495.99|498.05|495.65|0
1638779040000|2021-12-06 08:24:00|498.39|495.99|498.39|495.99|498.64|496.24|498.39|495.99|0
1638779050000|2021-12-06 08:24:10|498.22|495.82|498.13|495.73|498.22|495.82|498.05|495.65|0
1638779060000|2021-12-06 08:24:20|498.05|495.65|498.13|495.73|498.13|495.73|498.05|495.65|0
1638779070000|2021-12-06 08:24:30|498.05|495.65|497.71|495.31|498.05|495.65|497.71|495.31|0
1638779080000|2021-12-06 08:24:40|497.63|495.23|497.46|495.06|497.71|495.31|497.46|495.06|0
1638779090000|2021-12-06 08:24:50|496.95|494.55|496.7|494.3|496.95|494.55|496.7|494.3|0
1638779100000|2021-12-06 08:25:00|496.45|494.05|496.87|494.47|496.87|494.47|496.45|494.05|0
1638779110000|2021-12-06 08:25:10|497.12|494.72|497.04|494.64|497.46|495.06|497.04|494.64|0
1638779120000|2021-12-06 08:25:20|496.78|494.38|496.78|494.38|496.87|494.47|496.78|494.38|0
1638779130000|2021-12-06 08:25:30|496.37|493.97|496.11|493.71|496.37|493.97|496.11|493.71|0
1638779140000|2021-12-06 08:25:40|496.2|493.8|495.7|493.3|496.2|493.8|495.7|493.3|0
1638779150000|2021-12-06 08:25:50|495.86|493.46|496.2|493.8|496.2|493.8|495.86|493.46|0
1638779160000|2021-12-06 08:26:00|496.03|493.63|495.7|493.3|496.03|493.63|495.53|493.13|0
1638779170000|2021-12-06 08:26:10|495.61|493.21|495.36|492.96|495.78|493.38|495.36|492.96|0
1638779180000|2021-12-06 08:26:20|495.19|492.79|495.44|493.04|495.44|493.04|495.19|492.79|0
1638779190000|2021-12-06 08:26:30|495.36|492.96|495.27|492.87|495.36|492.96|495.19|492.79|0
1638779200000|2021-12-06 08:26:40|495.02|492.62|495.02|492.62|495.02|492.62|494.86|492.46|0
1638779210000|2021-12-06 08:26:50|494.69|492.29|494.19|491.79|494.69|492.29|494.19|491.79|0
1638779220000|2021-12-06 08:27:00|494.69|492.29|495.19|492.79|495.19|492.79|494.69|492.29|0
1638779230000|2021-12-06 08:27:10|495.02|492.62|495.53|493.13|495.53|493.13|495.02|492.62|0
1638779240000|2021-12-06 08:27:20|495.19|492.79|495.44|493.04|495.44|493.04|495.19|492.79|0
1638779250000|2021-12-06 08:27:30|495.7|493.3|495.44|493.04|495.7|493.3|495.44|493.04|0
1638779260000|2021-12-06 08:27:40|495.7|493.3|495.7|493.3|495.7|493.3|495.7|493.3|0
1638779270000|2021-12-06 08:27:50|495.86|493.46|495.86|493.46|495.86|493.46|495.78|493.38|0
1638779280000|2021-12-06 08:28:00|496.03|493.63|496.11|493.71|496.11|493.71|496.03|493.63|0
1638779290000|2021-12-06 08:28:10|496.03|493.63|495.86|493.46|496.2|493.8|495.86|493.46|0
1638779300000|2021-12-06 08:28:20|496.03|493.63|496.03|493.63|496.11|493.71|496.03|493.63|0
1638779310000|2021-12-06 08:28:30|496.37|493.97|496.2|493.8|496.37|493.97|496.2|493.8|0
1638779320000|2021-12-06 08:28:40|496.37|493.97|496.37|493.97|496.37|493.97|496.37|493.97|0
1638779330000|2021-12-06 08:28:50|496.45|494.05|496.87|494.47|496.87|494.47|496.45|494.05|0
1638779340000|2021-12-06 08:29:00|496.78|494.38|497.37|494.97|497.37|494.97|496.7|494.3|0
1638779350000|2021-12-06 08:29:10|497.62|495.22|497.62|495.22|497.71|495.31|497.54|495.14|0
1638779360000|2021-12-06 08:29:20|497.71|495.31|497.71|495.31|497.71|495.31|497.71|495.31|0
1638779370000|2021-12-06 08:29:30|497.88|495.48|497.88|495.48|497.88|495.48|497.71|495.31|0
1638779380000|2021-12-06 08:29:40|498.05|495.65|498.22|495.82|498.22|495.82|497.88|495.48|0
1638779390000|2021-12-06 08:29:50|498.13|495.73|497.88|495.48|498.22|495.82|497.88|495.48|0
1638779400000|2021-12-06 08:30:00|498.22|495.82|496.7|494.3|498.22|495.82|496.7|494.3|0
1638779410000|2021-12-06 08:30:10|496.87|494.47|496.37|493.97|497.12|494.72|496.37|493.97|0
1638779420000|2021-12-06 08:30:20|496.2|493.8|496.28|493.88|496.37|493.97|496.2|493.8|0
1638779430000|2021-12-06 08:30:30|496.61|494.21|496.95|494.55|496.95|494.55|496.61|494.21|0
1638779440000|2021-12-06 08:30:40|496.87|494.47|496.87|494.47|497.04|494.64|496.87|494.47|0
1638779450000|2021-12-06 08:30:50|496.78|494.38|497.37|494.97|497.37|494.97|496.78|494.38|0
1638779460000|2021-12-06 08:31:00|497.45|495.05|497.71|495.31|497.71|495.31|497.45|495.05|0
1638779470000|2021-12-06 08:31:10|497.79|495.39|497.04|494.64|497.79|495.39|497.04|494.64|0
1638779480000|2021-12-06 08:31:20|497.12|494.72|497.04|494.64|497.12|494.72|497.04|494.64|0
1638779490000|2021-12-06 08:31:30|497.37|494.97|497.71|495.31|497.71|495.31|497.37|494.97|0
1638779500000|2021-12-06 08:31:40|497.62|495.22|497.71|495.31|497.71|495.31|497.54|495.14|0
1638779510000|2021-12-06 08:31:50|497.88|495.48|498.55|496.15|498.55|496.15|497.88|495.48|0
1638779520000|2021-12-06 08:32:00|498.46|496.06|498.72|496.32|498.72|496.32|498.46|496.06|0
1638779530000|2021-12-06 08:32:10|498.8|496.4|498.89|496.49|498.89|496.49|498.72|496.32|0
1638779540000|2021-12-06 08:32:20|498.8|496.4|499.47|497.07|499.47|497.07|498.8|496.4|0
1638779550000|2021-12-06 08:32:30|499.39|496.99|499.06|496.66|499.39|496.99|499.06|496.66|0
1638779560000|2021-12-06 08:32:40|499.22|496.82|499.06|496.66|499.22|496.82|498.72|496.32|0
1638779570000|2021-12-06 08:32:50|498.72|496.32|499.06|496.66|499.06|496.66|498.72|496.32|0
1638779580000|2021-12-06 08:33:00|498.89|496.49|499.06|496.66|499.06|496.66|498.89|496.49|0
1638779590000|2021-12-06 08:33:10|498.89|496.49|499.22|496.82|499.22|496.82|498.89|496.49|0
1638779600000|2021-12-06 08:33:20|498.89|496.49|498.55|496.15|498.89|496.49|498.55|496.15|0
1638779610000|2021-12-06 08:33:30|498.38|495.98|498.38|495.98|498.38|495.98|498.21|495.81|0
1638779620000|2021-12-06 08:33:40|498.21|495.81|498.13|495.73|498.21|495.81|498.04|495.64|0
1638779630000|2021-12-06 08:33:50|498.04|495.64|497.71|495.31|498.04|495.64|497.71|495.31|0
1638779640000|2021-12-06 08:34:00|497.37|494.97|497.45|495.05|497.45|495.05|497.37|494.97|0
1638779650000|2021-12-06 08:34:10|497.54|495.14|497.2|494.8|497.54|495.14|497.2|494.8|0
1638779660000|2021-12-06 08:34:20|497.04|494.64|496.7|494.3|497.04|494.64|496.7|494.3|0
1638779670000|2021-12-06 08:34:30|497.04|494.64|496.7|494.3|497.04|494.64|496.53|494.13|0
1638779680000|2021-12-06 08:34:40|496.61|494.21|496.53|494.13|496.7|494.3|496.53|494.13|0
1638779690000|2021-12-06 08:34:50|496.7|494.3|496.61|494.21|496.7|494.3|496.61|494.21|0
1638779700000|2021-12-06 08:35:00|496.53|494.13|497.2|494.8|497.2|494.8|496.53|494.13|0
1638779710000|2021-12-06 08:35:10|497.45|495.05|497.54|495.14|497.54|495.14|497.37|494.97|0
1638779730000|2021-12-06 08:35:30|497.45|495.05|497.37|494.97|497.54|495.14|497.37|494.97|0
1638779740000|2021-12-06 08:35:40|497.71|495.31|497.45|495.05|497.71|495.31|497.37|494.97|0
1638779750000|2021-12-06 08:35:50|497.54|495.14|498.12|495.72|498.12|495.72|497.54|495.14|0
1638779760000|2021-12-06 08:36:00|498.21|495.81|498.21|495.81|498.21|495.81|498.21|495.81|0
1638779770000|2021-12-06 08:36:10|498.55|496.15|498.21|495.81|498.55|496.15|498.04|495.64|0
1638779780000|2021-12-06 08:36:20|498.04|495.64|498.21|495.81|498.21|495.81|498.04|495.64|0
1638779800000|2021-12-06 08:36:40|498.12|495.72|498.21|495.81|498.21|495.81|498.12|495.72|0
1638779810000|2021-12-06 08:36:50|498.38|495.98|498.38|495.98|498.46|496.06|498.38|495.98|0
1638779820000|2021-12-06 08:37:00|498.21|495.81|498.72|496.32|498.72|496.32|498.21|495.81|0
1638779830000|2021-12-06 08:37:10|498.88|496.48|499.13|496.73|499.13|496.73|498.88|496.48|0
1638779840000|2021-12-06 08:37:20|499.05|496.65|499.22|496.82|499.22|496.82|499.05|496.65|0
1638779870000|2021-12-06 08:37:50|499.05|496.65|498.88|496.48|499.13|496.73|498.88|496.48|0
1638779880000|2021-12-06 08:38:00|498.96|496.56|499.05|496.65|499.13|496.73|498.96|496.56|0
1638779890000|2021-12-06 08:38:10|499.22|496.82|499.64|497.24|499.64|497.24|499.05|496.65|0
1638779900000|2021-12-06 08:38:20|499.73|497.33|499.73|497.33|499.89|497.49|499.56|497.16|0
1638779910000|2021-12-06 08:38:30|499.39|496.99|499.56|497.16|499.56|497.16|499.39|496.99|0
1638779920000|2021-12-06 08:38:40|499.73|497.33|500.4|498|500.4|498|499.73|497.33|0
1638779930000|2021-12-06 08:38:50|500.31|497.91|500.31|497.91|500.31|497.91|500.23|497.83|0
1638779940000|2021-12-06 08:39:00|500.23|497.83|500.57|498.17|500.57|498.17|500.23|497.83|0
1638779950000|2021-12-06 08:39:10|500.4|498|500.06|497.66|500.4|498|500.06|497.66|0
1638779960000|2021-12-06 08:39:20|499.89|497.49|499.97|497.57|499.97|497.57|499.56|497.16|0
1638779970000|2021-12-06 08:39:30|499.89|497.49|499.56|497.16|499.89|497.49|499.56|497.16|0
1638779980000|2021-12-06 08:39:40|499.47|497.07|499.89|497.49|499.89|497.49|499.47|497.07|0
1638779990000|2021-12-06 08:39:50|499.73|497.33|499.73|497.33|499.89|497.49|499.73|497.33|0
1638780000000|2021-12-06 08:40:00|499.56|497.16|499.05|496.65|499.56|497.16|499.05|496.65|0
1638780010000|2021-12-06 08:40:10|499.13|496.73|498.96|496.56|499.13|496.73|498.96|496.56|0
1638780020000|2021-12-06 08:40:20|499.05|496.65|499.39|496.99|499.47|497.07|499.05|496.65|0
1638780030000|2021-12-06 08:40:30|499.22|496.82|499.39|496.99|499.47|497.07|499.22|496.82|0
1638780040000|2021-12-06 08:40:40|499.56|497.16|499.56|497.16|499.56|497.16|499.56|497.16|0
1638780050000|2021-12-06 08:40:50|499.39|496.99|499.22|496.82|499.39|496.99|499.22|496.82|0
1638780060000|2021-12-06 08:41:00|499.05|496.65|499.39|496.99|499.39|496.99|499.05|496.65|0
1638780070000|2021-12-06 08:41:10|499.22|496.82|499.56|497.16|499.56|497.16|499.05|496.65|0
1638780080000|2021-12-06 08:41:20|499.72|497.32|499.97|497.57|499.97|497.57|499.72|497.32|0
1638780090000|2021-12-06 08:41:30|500.14|497.74|499.56|497.16|500.14|497.74|499.56|497.16|0
1638780100000|2021-12-06 08:41:40|499.72|497.32|499.89|497.49|499.89|497.49|499.56|497.16|0
1638780110000|2021-12-06 08:41:50|499.72|497.32|499.22|496.82|499.72|497.32|499.22|496.82|0
1638780120000|2021-12-06 08:42:00|499.39|496.99|498.88|496.48|499.39|496.99|498.88|496.48|0
1638780130000|2021-12-06 08:42:10|499.05|496.65|499.56|497.16|499.56|497.16|499.05|496.65|0
1638780140000|2021-12-06 08:42:20|499.64|497.24|499.72|497.32|499.89|497.49|499.64|497.24|0
1638780150000|2021-12-06 08:42:30|499.56|497.16|499.47|497.07|499.56|497.16|499.47|497.07|0
1638780160000|2021-12-06 08:42:40|499.56|497.16|499.56|497.16|499.56|497.16|499.56|497.16|0
1638780170000|2021-12-06 08:42:50|499.47|497.07|499.39|496.99|499.56|497.16|499.39|496.99|0
1638780180000|2021-12-06 08:43:00|499.22|496.82|499.13|496.73|499.22|496.82|499.13|496.73|0
1638780190000|2021-12-06 08:43:10|499.22|496.82|499.05|496.65|499.22|496.82|499.05|496.65|0
1638780200000|2021-12-06 08:43:20|499.22|496.82|499.13|496.73|499.22|496.82|499.13|496.73|0
1638780210000|2021-12-06 08:43:30|499.05|496.65|499.22|496.82|499.22|496.82|499.05|496.65|0
1638780230000|2021-12-06 08:43:50|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1638780240000|2021-12-06 08:44:00|499.22|496.82|499.05|496.65|499.22|496.82|499.05|496.65|0
1638780250000|2021-12-06 08:44:10|498.88|496.48|498.54|496.14|498.88|496.48|498.54|496.14|0
1638780260000|2021-12-06 08:44:20|498.38|495.98|498.38|495.98|498.38|495.98|498.21|495.81|0
1638780270000|2021-12-06 08:44:30|498.21|495.81|498.38|495.98|498.38|495.98|498.21|495.81|0
1638780280000|2021-12-06 08:44:40|498.21|495.81|498.04|495.64|498.21|495.81|498.04|495.64|0
1638780290000|2021-12-06 08:44:50|497.87|495.47|497.61|495.21|497.87|495.47|497.61|495.21|0
1638780300000|2021-12-06 08:45:00|497.53|495.13|498.21|495.81|498.21|495.81|497.53|495.13|0
1638780310000|2021-12-06 08:45:10|497.95|495.55|498.04|495.64|498.04|495.64|497.87|495.47|0
1638780320000|2021-12-06 08:45:20|498.37|495.97|498.54|496.14|498.54|496.14|498.37|495.97|0
1638780330000|2021-12-06 08:45:30|498.71|496.31|498.04|495.64|498.71|496.31|498.04|495.64|0
1638780340000|2021-12-06 08:45:40|497.95|495.55|497.95|495.55|497.95|495.55|497.95|495.55|0
1638780350000|2021-12-06 08:45:50|497.87|495.47|498.21|495.81|498.21|495.81|497.87|495.47|0
1638780360000|2021-12-06 08:46:00|498.37|495.97|498.54|496.14|498.54|496.14|498.37|495.97|0
1638780370000|2021-12-06 08:46:10|498.62|496.22|498.54|496.14|498.62|496.22|498.37|495.97|0
1638780380000|2021-12-06 08:46:20|498.46|496.06|498.37|495.97|498.46|496.06|498.21|495.81|0
1638780390000|2021-12-06 08:46:30|498.54|496.14|498.45|496.05|498.54|496.14|498.37|495.97|0
1638780400000|2021-12-06 08:46:40|498.37|495.97|498.37|495.97|498.37|495.97|498.37|495.97|0
1638780410000|2021-12-06 08:46:50|498.21|495.81|498.21|495.81|498.37|495.97|498.21|495.81|0
1638780420000|2021-12-06 08:47:00|498.37|495.97|498.37|495.97|498.54|496.14|498.37|495.97|0
1638780430000|2021-12-06 08:47:10|498.12|495.72|498.21|495.81|498.21|495.81|498.12|495.72|0
1638780440000|2021-12-06 08:47:20|498.04|495.64|498.04|495.64|498.04|495.64|497.95|495.55|0
1638780450000|2021-12-06 08:47:30|497.87|495.47|497.87|495.47|497.87|495.47|497.87|495.47|0
1638780460000|2021-12-06 08:47:40|498.04|495.64|497.87|495.47|498.04|495.64|497.87|495.47|0
1638780470000|2021-12-06 08:47:50|497.95|495.55|498.04|495.64|498.04|495.64|497.95|495.55|0
1638780480000|2021-12-06 08:48:00|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1638780490000|2021-12-06 08:48:10|497.36|494.96|496.94|494.54|497.36|494.96|496.94|494.54|0
1638780500000|2021-12-06 08:48:20|497.03|494.63|497.2|494.8|497.2|494.8|497.03|494.63|0
1638780510000|2021-12-06 08:48:30|497.53|495.13|497.61|495.21|497.61|495.21|497.53|495.13|0
1638780520000|2021-12-06 08:48:40|497.36|494.96|497.53|495.13|497.53|495.13|497.2|494.8|0
1638780530000|2021-12-06 08:48:50|497.7|495.3|497.61|495.21|497.7|495.3|497.53|495.13|0
1638780540000|2021-12-06 08:49:00|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1638780550000|2021-12-06 08:49:10|497.28|494.88|497.2|494.8|497.36|494.96|497.2|494.8|0
1638780560000|2021-12-06 08:49:20|496.86|494.46|496.86|494.46|496.86|494.46|496.86|494.46|0
1638780570000|2021-12-06 08:49:30|496.94|494.54|496.86|494.46|496.94|494.54|496.86|494.46|0
1638780580000|2021-12-06 08:49:40|497.03|494.63|497.53|495.13|497.53|495.13|497.03|494.63|0
1638780590000|2021-12-06 08:49:50|497.36|494.96|497.36|494.96|497.36|494.96|497.28|494.88|0
1638780600000|2021-12-06 08:50:00|497.44|495.04|498.2|495.8|498.2|495.8|497.44|495.04|0
1638780610000|2021-12-06 08:50:10|497.87|495.47|497.95|495.55|497.95|495.55|497.87|495.47|0
1638780620000|2021-12-06 08:50:20|498.04|495.64|498.04|495.64|498.04|495.64|497.87|495.47|0
1638780630000|2021-12-06 08:50:30|498.37|495.97|498.28|495.88|498.54|496.14|498.28|495.88|0
1638780640000|2021-12-06 08:50:40|498.2|495.8|498.28|495.88|498.37|495.97|498.2|495.8|0
1638780650000|2021-12-06 08:50:50|498.2|495.8|498.2|495.8|498.2|495.8|498.2|495.8|0
1638780660000|2021-12-06 08:51:00|498.37|495.97|498.2|495.8|498.54|496.14|498.2|495.8|0
1638780670000|2021-12-06 08:51:10|498.28|495.88|498.2|495.8|498.28|495.88|498.2|495.8|0
1638780680000|2021-12-06 08:51:20|497.95|495.55|498.03|495.63|498.03|495.63|497.95|495.55|0
1638780690000|2021-12-06 08:51:30|498.12|495.72|498.45|496.05|498.54|496.14|498.12|495.72|0
1638780700000|2021-12-06 08:51:40|498.37|495.97|498.37|495.97|498.37|495.97|498.37|495.97|0
1638780710000|2021-12-06 08:51:50|498.2|495.8|498.2|495.8|498.2|495.8|498.2|495.8|0
1638780720000|2021-12-06 08:52:00|497.7|495.3|497.87|495.47|497.95|495.55|497.7|495.3|0
1638780730000|2021-12-06 08:52:10|498.03|495.63|498.03|495.63|498.2|495.8|498.03|495.63|0
1638780740000|2021-12-06 08:52:20|498.12|495.72|498.03|495.63|498.12|495.72|498.03|495.63|0
1638780750000|2021-12-06 08:52:30|497.95|495.55|497.87|495.47|498.03|495.63|497.87|495.47|0
1638780760000|2021-12-06 08:52:40|497.95|495.55|497.87|495.47|497.95|495.55|497.87|495.47|0
1638780770000|2021-12-06 08:52:50|498.03|495.63|498.03|495.63|498.03|495.63|498.03|495.63|0
1638780780000|2021-12-06 08:53:00|498.2|495.8|499.04|496.64|499.04|496.64|498.2|495.8|0
1638780790000|2021-12-06 08:53:10|498.88|496.48|499.21|496.81|499.21|496.81|498.88|496.48|0
1638780800000|2021-12-06 08:53:20|499.04|496.64|498.71|496.31|499.04|496.64|498.71|496.31|0
1638780810000|2021-12-06 08:53:30|498.79|496.39|498.88|496.48|498.88|496.48|498.79|496.39|0
1638780820000|2021-12-06 08:53:40|498.71|496.31|498.71|496.31|498.71|496.31|498.71|496.31|0
1638780830000|2021-12-06 08:53:50|498.88|496.48|498.88|496.48|498.96|496.56|498.88|496.48|0
1638780840000|2021-12-06 08:54:00|498.96|496.56|498.96|496.56|498.96|496.56|498.88|496.48|0
1638780850000|2021-12-06 08:54:10|498.88|496.48|499.12|496.72|499.12|496.72|498.88|496.48|0
1638780860000|2021-12-06 08:54:20|499.04|496.64|498.87|496.47|499.04|496.64|498.87|496.47|0
1638780870000|2021-12-06 08:54:30|499.04|496.64|498.79|496.39|499.04|496.64|498.79|496.39|0
1638780880000|2021-12-06 08:54:40|498.71|496.31|498.54|496.14|498.71|496.31|498.54|496.14|0
1638780890000|2021-12-06 08:54:50|498.71|496.31|498.71|496.31|498.71|496.31|498.71|496.31|0
1638780900000|2021-12-06 08:55:00|498.62|496.22|498.71|496.31|498.71|496.31|498.62|496.22|0
1638780910000|2021-12-06 08:55:10|498.79|496.39|499.04|496.64|499.04|496.64|498.71|496.31|0
1638780920000|2021-12-06 08:55:20|498.87|496.47|498.96|496.56|498.96|496.56|498.87|496.47|0
1638780930000|2021-12-06 08:55:30|498.87|496.47|498.96|496.56|498.96|496.56|498.87|496.47|0
1638780940000|2021-12-06 08:55:40|498.87|496.47|498.37|495.97|498.87|496.47|498.37|495.97|0
1638780950000|2021-12-06 08:55:50|498.28|495.88|498.28|495.88|498.37|495.97|498.28|495.88|0
1638780960000|2021-12-06 08:56:00|498.2|495.8|498.2|495.8|498.2|495.8|498.2|495.8|0
1638780970000|2021-12-06 08:56:10|498.28|495.88|498.37|495.97|498.37|495.97|498.28|495.88|0
1638780980000|2021-12-06 08:56:20|498.03|495.63|498.2|495.8|498.2|495.8|498.03|495.63|0
1638780990000|2021-12-06 08:56:30|498.37|495.97|498.71|496.31|498.71|496.31|498.37|495.97|0
1638781000000|2021-12-06 08:56:40|498.54|496.14|498.37|495.97|498.54|496.14|498.37|495.97|0
1638781010000|2021-12-06 08:56:50|498.54|496.14|498.71|496.31|498.71|496.31|498.54|496.14|0
1638781020000|2021-12-06 08:57:00|498.87|496.47|499.21|496.81|499.21|496.81|498.87|496.47|0
1638781030000|2021-12-06 08:57:10|499.12|496.72|499.04|496.64|499.12|496.72|499.04|496.64|0
1638781040000|2021-12-06 08:57:20|498.87|496.47|498.95|496.55|498.95|496.55|498.87|496.47|0
1638781050000|2021-12-06 08:57:30|499.04|496.64|499.04|496.64|499.04|496.64|499.04|496.64|0
1638781060000|2021-12-06 08:57:40|499.12|496.72|499.21|496.81|499.21|496.81|499.04|496.64|0
1638781070000|2021-12-06 08:57:50|499.38|496.98|499.38|496.98|499.38|496.98|499.38|496.98|0
1638781080000|2021-12-06 08:58:00|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1638781090000|2021-12-06 08:58:10|499.04|496.64|498.54|496.14|499.21|496.81|498.54|496.14|0
1638781100000|2021-12-06 08:58:20|498.37|495.97|498.54|496.14|498.7|496.3|498.37|495.97|0
1638781120000|2021-12-06 08:58:40|498.37|495.97|498.03|495.63|498.37|495.97|498.03|495.63|0
1638781130000|2021-12-06 08:58:50|497.86|495.46|497.86|495.46|497.94|495.54|497.86|495.46|0
1638781140000|2021-12-06 08:59:00|497.78|495.38|497.86|495.46|497.86|495.46|497.69|495.29|0
1638781150000|2021-12-06 08:59:10|497.69|495.29|498.03|495.63|498.03|495.63|497.69|495.29|0
1638781160000|2021-12-06 08:59:20|497.86|495.46|498.03|495.63|498.37|495.97|497.86|495.46|0
1638781170000|2021-12-06 08:59:30|498.28|495.88|498.2|495.8|498.28|495.88|498.2|495.8|0
1638781180000|2021-12-06 08:59:40|498.28|495.88|498.37|495.97|498.37|495.97|498.28|495.88|0
1638781190000|2021-12-06 08:59:50|498.7|496.3|498.95|496.55|498.95|496.55|498.7|496.3|0
1638781200000|2021-12-06 09:00:00|498.87|496.47|498.95|496.55|499.04|496.64|498.87|496.47|0
1638781210000|2021-12-06 09:00:10|498.87|496.47|499.04|496.64|499.04|496.64|498.87|496.47|0
1638781220000|2021-12-06 09:00:20|498.87|496.47|499.21|496.81|499.21|496.81|498.87|496.47|0
1638781230000|2021-12-06 09:00:30|499.04|496.64|499.63|497.23|499.63|497.23|498.53|496.13|0
1638781240000|2021-12-06 09:00:40|499.71|497.31|500.56|498.16|500.64|498.24|499.71|497.31|0
1638781250000|2021-12-06 09:00:50|500.89|498.49|501.06|498.66|501.4|499|500.89|498.49|0
1638781260000|2021-12-06 09:01:00|501.4|499|501.23|498.83|501.4|499|501.23|498.83|0
1638781270000|2021-12-06 09:01:10|501.06|498.66|502.41|500.01|502.41|500.01|501.06|498.66|0
1638781280000|2021-12-06 09:01:20|503.26|500.86|502.92|500.52|503.26|500.86|502.92|500.52|0
1638781290000|2021-12-06 09:01:30|503.09|500.69|503.6|501.2|504.27|501.87|503.09|500.69|0
1638781300000|2021-12-06 09:01:40|503.09|500.69|503.43|501.03|503.6|501.2|502.92|500.52|0
1638781310000|2021-12-06 09:01:50|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1638781320000|2021-12-06 09:02:00|503.26|500.86|504.27|501.87|504.44|502.04|503.26|500.86|0
1638781330000|2021-12-06 09:02:10|504.44|502.04|504.61|502.21|504.61|502.21|504.27|501.87|0
1638781340000|2021-12-06 09:02:20|505.29|502.89|505.63|503.23|505.8|503.4|505.29|502.89|0
1638781350000|2021-12-06 09:02:30|505.29|502.89|505.63|503.23|505.63|503.23|505.12|502.72|0
1638781360000|2021-12-06 09:02:40|505.8|503.4|505.46|503.06|505.8|503.4|505.46|503.06|0
1638781370000|2021-12-06 09:02:50|505.63|503.23|506.3|503.9|506.3|503.9|505.46|503.06|0
1638781380000|2021-12-06 09:03:00|505.8|503.4|506.3|503.9|506.3|503.9|505.8|503.4|0
1638781390000|2021-12-06 09:03:10|506.64|504.24|506.98|504.58|507.15|504.75|506.64|504.24|0
1638781400000|2021-12-06 09:03:20|506.81|504.41|506.13|503.73|506.81|504.41|506.13|503.73|0
1638781410000|2021-12-06 09:03:30|505.97|503.57|505.63|503.23|505.97|503.57|505.63|503.23|0
1638781420000|2021-12-06 09:03:40|505.29|502.89|505.29|502.89|505.29|502.89|505.29|502.89|0
1638781430000|2021-12-06 09:03:50|505.12|502.72|505.29|502.89|505.29|502.89|505.12|502.72|0
1638781440000|2021-12-06 09:04:00|505.12|502.72|505.12|502.72|505.46|503.06|505.12|502.72|0
1638781450000|2021-12-06 09:04:10|504.78|502.38|504.44|502.04|504.78|502.38|504.44|502.04|0
1638781460000|2021-12-06 09:04:20|504.35|501.95|504.1|501.7|504.35|501.95|504.1|501.7|0
1638781470000|2021-12-06 09:04:30|504.18|501.78|505.63|503.23|505.63|503.23|504.18|501.78|0
1638781480000|2021-12-06 09:04:40|505.54|503.14|505.46|503.06|505.54|503.14|505.46|503.06|0
1638781490000|2021-12-06 09:04:50|505.12|502.72|504.95|502.55|505.12|502.72|504.95|502.55|0
1638781500000|2021-12-06 09:05:00|505.29|502.89|505.8|503.4|505.8|503.4|505.29|502.89|0
1638781510000|2021-12-06 09:05:10|505.63|503.23|504.95|502.55|505.63|503.23|504.95|502.55|0
1638781520000|2021-12-06 09:05:20|504.61|502.21|504.61|502.21|504.61|502.21|504.44|502.04|0
1638781530000|2021-12-06 09:05:30|504.44|502.04|504.78|502.38|504.78|502.38|504.44|502.04|0
1638781540000|2021-12-06 09:05:40|504.61|502.21|504.27|501.87|504.61|502.21|504.27|501.87|0
1638781550000|2021-12-06 09:05:50|504.44|502.04|504.27|501.87|504.44|502.04|504.27|501.87|0
1638781560000|2021-12-06 09:06:00|504.61|502.21|504.44|502.04|504.61|502.21|504.27|501.87|0
1638781570000|2021-12-06 09:06:10|504.27|501.87|504.18|501.78|504.27|501.87|504.1|501.7|0
1638781580000|2021-12-06 09:06:20|504.27|501.87|504.27|501.87|504.44|502.04|504.1|501.7|0
1638781590000|2021-12-06 09:06:30|504.1|501.7|504.44|502.04|504.44|502.04|503.76|501.36|0
1638781600000|2021-12-06 09:06:40|504.18|501.78|504.27|501.87|504.27|501.87|504.18|501.78|0
1638781610000|2021-12-06 09:06:50|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1638781620000|2021-12-06 09:07:00|504.27|501.87|504.35|501.95|504.44|502.04|504.27|501.87|0
1638781630000|2021-12-06 09:07:10|504.44|502.04|504.18|501.78|504.44|502.04|504.18|501.78|0
1638781640000|2021-12-06 09:07:20|504.27|501.87|503.76|501.36|504.27|501.87|503.76|501.36|0
1638781650000|2021-12-06 09:07:30|503.93|501.53|503.76|501.36|503.93|501.53|503.76|501.36|0
1638781660000|2021-12-06 09:07:40|503.93|501.53|504.27|501.87|504.27|501.87|503.93|501.53|0
1638781670000|2021-12-06 09:07:50|504.18|501.78|504.18|501.78|504.18|501.78|504.18|501.78|0
1638781680000|2021-12-06 09:08:00|504.1|501.7|504.35|501.95|504.35|501.95|504.1|501.7|0
1638781690000|2021-12-06 09:08:10|504.27|501.87|503.42|501.02|504.27|501.87|503.42|501.02|0
1638781700000|2021-12-06 09:08:20|503.59|501.19|503.25|500.85|503.59|501.19|503.17|500.77|0
1638781710000|2021-12-06 09:08:30|503.09|500.69|502.75|500.35|503.09|500.69|502.58|500.18|0
1638781720000|2021-12-06 09:08:40|502.92|500.52|502.75|500.35|503.08|500.68|502.75|500.35|0
1638781730000|2021-12-06 09:08:50|502.83|500.43|502.41|500.01|502.92|500.52|502.41|500.01|0
1638781740000|2021-12-06 09:09:00|502.58|500.18|502.75|500.35|502.75|500.35|502.24|499.84|0
1638781750000|2021-12-06 09:09:10|502.58|500.18|503.08|500.68|503.08|500.68|502.58|500.18|0
1638781760000|2021-12-06 09:09:20|503.17|500.77|503.08|500.68|503.17|500.77|503.08|500.68|0
1638781770000|2021-12-06 09:09:30|503.17|500.77|503.42|501.02|503.42|501.02|503.17|500.77|0
1638781780000|2021-12-06 09:09:40|503.59|501.19|503.76|501.36|503.93|501.53|503.59|501.19|0
1638781790000|2021-12-06 09:09:50|504.01|501.61|504.18|501.78|504.18|501.78|504.01|501.61|0
1638781800000|2021-12-06 09:10:00|503.93|501.53|503.25|500.85|503.93|501.53|503.25|500.85|0
1638781810000|2021-12-06 09:10:10|503.08|500.68|502.32|499.92|503.08|500.68|502.32|499.92|0
1638781820000|2021-12-06 09:10:20|502.75|500.35|502.75|500.35|502.91|500.51|502.75|500.35|0
1638781830000|2021-12-06 09:10:30|502.83|500.43|502.83|500.43|502.91|500.51|502.75|500.35|0
1638781840000|2021-12-06 09:10:40|502.91|500.51|503.59|501.19|503.59|501.19|502.91|500.51|0
1638781850000|2021-12-06 09:10:50|503.42|501.02|503.42|501.02|503.59|501.19|503.42|501.02|0
1638781860000|2021-12-06 09:11:00|504.1|501.7|503.84|501.44|504.1|501.7|503.84|501.44|0
1638781870000|2021-12-06 09:11:10|503.93|501.53|503.93|501.53|503.93|501.53|503.76|501.36|0
1638781880000|2021-12-06 09:11:20|503.76|501.36|503.76|501.36|503.76|501.36|503.08|500.68|0
1638781890000|2021-12-06 09:11:30|503.33|500.93|503.42|501.02|503.42|501.02|503.33|500.93|0
1638781900000|2021-12-06 09:11:40|503.59|501.19|503.76|501.36|503.76|501.36|503.42|501.02|0
1638781910000|2021-12-06 09:11:50|503.59|501.19|503.93|501.53|504.1|501.7|503.59|501.19|0
1638781920000|2021-12-06 09:12:00|503.84|501.44|503.93|501.53|503.93|501.53|503.76|501.36|0
1638781930000|2021-12-06 09:12:10|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1638781940000|2021-12-06 09:12:20|503.93|501.53|503.59|501.19|504.1|501.7|503.59|501.19|0
1638781950000|2021-12-06 09:12:30|503.76|501.36|503.76|501.36|503.84|501.44|503.76|501.36|0
1638781960000|2021-12-06 09:12:40|503.08|500.68|503.59|501.19|503.59|501.19|503.08|500.68|0
1638781970000|2021-12-06 09:12:50|503.42|501.02|503.5|501.1|503.59|501.19|503.42|501.02|0
1638781980000|2021-12-06 09:13:00|503.59|501.19|504.18|501.78|504.27|501.87|503.59|501.19|0
1638781990000|2021-12-06 09:13:10|504.1|501.7|503.93|501.53|504.1|501.7|503.93|501.53|0
1638782000000|2021-12-06 09:13:20|503.59|501.19|503.93|501.53|503.93|501.53|503.59|501.19|0
1638782010000|2021-12-06 09:13:30|504.1|501.7|504.1|501.7|504.1|501.7|503.93|501.53|0
1638782020000|2021-12-06 09:13:40|504.44|502.04|504.27|501.87|504.44|502.04|504.1|501.7|0
1638782030000|2021-12-06 09:13:50|504.44|502.04|503.93|501.53|504.44|502.04|503.93|501.53|0
1638782040000|2021-12-06 09:14:00|503.84|501.44|504.1|501.7|504.1|501.7|503.84|501.44|0
1638782050000|2021-12-06 09:14:10|504.44|502.04|504.6|502.2|504.6|502.2|504.27|501.87|0
1638782060000|2021-12-06 09:14:20|504.52|502.12|505.11|502.71|505.11|502.71|504.52|502.12|0
1638782070000|2021-12-06 09:14:30|505.28|502.88|505.45|503.05|505.45|503.05|505.28|502.88|0
1638782080000|2021-12-06 09:14:40|505.28|502.88|505.62|503.22|505.62|503.22|505.28|502.88|0
1638782090000|2021-12-06 09:14:50|505.79|503.39|505.28|502.88|505.79|503.39|505.28|502.88|0
1638782100000|2021-12-06 09:15:00|505.45|503.05|504.94|502.54|505.45|503.05|504.94|502.54|0
1638782110000|2021-12-06 09:15:10|504.77|502.37|504.77|502.37|504.94|502.54|504.77|502.37|0
1638782120000|2021-12-06 09:15:20|504.43|502.03|504.6|502.2|504.6|502.2|504.43|502.03|0
1638782130000|2021-12-06 09:15:30|504.43|502.03|504.27|501.87|504.43|502.03|504.27|501.87|0
1638782140000|2021-12-06 09:15:40|504.43|502.03|504.43|502.03|504.43|502.03|504.43|502.03|0
1638782150000|2021-12-06 09:15:50|504.77|502.37|504.77|502.37|504.77|502.37|504.77|502.37|0
1638782160000|2021-12-06 09:16:00|504.6|502.2|504.77|502.37|504.94|502.54|504.6|502.2|0
1638782170000|2021-12-06 09:16:10|504.94|502.54|505.45|503.05|505.45|503.05|504.94|502.54|0
1638782180000|2021-12-06 09:16:20|505.19|502.79|505.28|502.88|505.28|502.88|505.11|502.71|0
1638782190000|2021-12-06 09:16:30|505.45|503.05|505.45|503.05|505.79|503.39|505.45|503.05|0
1638782200000|2021-12-06 09:16:40|505.28|502.88|505.62|503.22|505.62|503.22|505.28|502.88|0
1638782210000|2021-12-06 09:16:50|505.45|503.05|505.7|503.3|505.79|503.39|505.45|503.05|0
1638782220000|2021-12-06 09:17:00|505.96|503.56|505.96|503.56|506.04|503.64|505.96|503.56|0
1638782230000|2021-12-06 09:17:10|505.45|503.05|505.36|502.96|505.62|503.22|505.36|502.96|0
1638782240000|2021-12-06 09:17:20|505.28|502.88|505.36|502.96|505.45|503.05|505.28|502.88|0
1638782250000|2021-12-06 09:17:30|505.28|502.88|505.28|502.88|505.28|502.88|505.28|502.88|0
1638782270000|2021-12-06 09:17:50|505.45|503.05|505.45|503.05|505.45|503.05|505.45|503.05|0
1638782280000|2021-12-06 09:18:00|505.28|502.88|505.28|502.88|505.28|502.88|505.28|502.88|0
1638782300000|2021-12-06 09:18:20|505.36|502.96|505.28|502.88|505.36|502.96|505.28|502.88|0
1638782320000|2021-12-06 09:18:40|505.19|502.79|505.11|502.71|505.19|502.79|505.11|502.71|0
1638782330000|2021-12-06 09:18:50|504.77|502.37|504.68|502.28|504.77|502.37|504.68|502.28|0
1638782340000|2021-12-06 09:19:00|504.6|502.2|505.02|502.62|505.02|502.62|504.6|502.2|0
1638782350000|2021-12-06 09:19:10|504.94|502.54|504.94|502.54|504.94|502.54|504.94|502.54|0
1638782360000|2021-12-06 09:19:20|504.77|502.37|504.6|502.2|504.77|502.37|504.26|501.86|0
1638782370000|2021-12-06 09:19:30|504.51|502.11|504.6|502.2|504.6|502.2|504.43|502.03|0
1638782380000|2021-12-06 09:19:40|504.68|502.28|504.51|502.11|504.68|502.28|504.43|502.03|0
1638782390000|2021-12-06 09:19:50|504.6|502.2|504.6|502.2|504.94|502.54|504.51|502.11|0
1638782400000|2021-12-06 09:20:00|504.68|502.28|504.26|501.86|504.68|502.28|504.26|501.86|0
1638782410000|2021-12-06 09:20:10|504.17|501.77|504.26|501.86|504.26|501.86|504.17|501.77|0
1638782420000|2021-12-06 09:20:20|504.6|502.2|504.68|502.28|504.68|502.28|504.6|502.2|0
1638782430000|2021-12-06 09:20:30|504.77|502.37|504.6|502.2|504.77|502.37|504.6|502.2|0
1638782440000|2021-12-06 09:20:40|504.77|502.37|504.77|502.37|504.77|502.37|504.43|502.03|0
1638782460000|2021-12-06 09:21:00|504.68|502.28|504.43|502.03|504.68|502.28|504.43|502.03|0
1638782470000|2021-12-06 09:21:10|504.51|502.11|504.77|502.37|504.77|502.37|504.51|502.11|0
1638782480000|2021-12-06 09:21:20|504.6|502.2|504.6|502.2|504.6|502.2|504.43|502.03|0
1638782490000|2021-12-06 09:21:30|504.43|502.03|504.09|501.69|504.43|502.03|503.92|501.52|0
1638782500000|2021-12-06 09:21:40|504.26|501.86|503.84|501.44|504.26|501.86|503.84|501.44|0
1638782510000|2021-12-06 09:21:50|503.75|501.35|503.75|501.35|503.92|501.52|503.75|501.35|0
1638782520000|2021-12-06 09:22:00|503.84|501.44|503.92|501.52|503.92|501.52|503.75|501.35|0
1638782530000|2021-12-06 09:22:10|504.26|501.86|503.92|501.52|504.26|501.86|503.92|501.52|0
1638782540000|2021-12-06 09:22:20|504.09|501.69|503.92|501.52|504.09|501.69|503.75|501.35|0
1638782550000|2021-12-06 09:22:30|504.09|501.69|504.09|501.69|504.09|501.69|504|501.6|0
1638782560000|2021-12-06 09:22:40|504.26|501.86|504.26|501.86|504.26|501.86|504.17|501.77|0
1638782570000|2021-12-06 09:22:50|503.92|501.52|503.92|501.52|504.09|501.69|503.92|501.52|0
1638782580000|2021-12-06 09:23:00|503.75|501.35|503.75|501.35|503.75|501.35|503.75|501.35|0
1638782590000|2021-12-06 09:23:10|503.58|501.18|503.67|501.27|503.67|501.27|503.58|501.18|0
1638782600000|2021-12-06 09:23:20|503.58|501.18|503.58|501.18|503.58|501.18|503.41|501.01|0
1638782610000|2021-12-06 09:23:30|503.41|501.01|503.5|501.1|503.75|501.35|503.41|501.01|0
1638782620000|2021-12-06 09:23:40|503.58|501.18|503.92|501.52|503.92|501.52|503.41|501.01|0
1638782630000|2021-12-06 09:23:50|504.26|501.86|504.6|502.2|504.6|502.2|504.26|501.86|0
1638782640000|2021-12-06 09:24:00|504.94|502.54|504.34|501.94|504.94|502.54|504.34|501.94|0
1638782650000|2021-12-06 09:24:10|504.43|502.03|504.43|502.03|504.43|502.03|504.26|501.86|0
1638782660000|2021-12-06 09:24:20|504.26|501.86|504.43|502.03|504.43|502.03|504.26|501.86|0
1638782670000|2021-12-06 09:24:30|504.6|502.2|504.77|502.37|504.77|502.37|504.6|502.2|0
1638782680000|2021-12-06 09:24:40|504.6|502.2|504.94|502.54|504.94|502.54|504.6|502.2|0
1638782690000|2021-12-06 09:24:50|504.6|502.2|504.26|501.86|504.6|502.2|504.26|501.86|0
1638782700000|2021-12-06 09:25:00|504.43|502.03|504.26|501.86|504.43|502.03|504.26|501.86|0
1638782710000|2021-12-06 09:25:10|504.09|501.69|504.6|502.2|504.6|502.2|504.09|501.69|0
1638782720000|2021-12-06 09:25:20|504.77|502.37|504.77|502.37|504.77|502.37|504.6|502.2|0
1638782730000|2021-12-06 09:25:30|504.94|502.54|504.94|502.54|505.11|502.71|504.94|502.54|0
1638782740000|2021-12-06 09:25:40|505.02|502.62|505.19|502.79|505.19|502.79|504.94|502.54|0
1638782750000|2021-12-06 09:25:50|505.28|502.88|505.28|502.88|505.28|502.88|505.28|502.88|0
1638782760000|2021-12-06 09:26:00|505.19|502.79|505.28|502.88|505.28|502.88|505.19|502.79|0
1638782770000|2021-12-06 09:26:10|505.11|502.71|505.28|502.88|505.28|502.88|505.11|502.71|0
1638782780000|2021-12-06 09:26:20|505.27|502.87|505.36|502.96|505.44|503.04|505.27|502.87|0
1638782790000|2021-12-06 09:26:30|505.44|503.04|505.44|503.04|505.44|503.04|505.44|503.04|0
1638782800000|2021-12-06 09:26:40|505.61|503.21|505.61|503.21|505.61|503.21|505.61|503.21|0
1638782810000|2021-12-06 09:26:50|505.44|503.04|505.27|502.87|505.44|503.04|505.11|502.71|0
1638782820000|2021-12-06 09:27:00|505.36|502.96|505.27|502.87|505.36|502.96|505.27|502.87|0
1638782830000|2021-12-06 09:27:10|505.36|502.96|505.36|502.96|505.36|502.96|505.36|502.96|0
1638782840000|2021-12-06 09:27:20|505.11|502.71|505.27|502.87|505.44|503.04|505.11|502.71|0
1638782860000|2021-12-06 09:27:40|505.1|502.7|505.1|502.7|505.1|502.7|505.1|502.7|0
1638782870000|2021-12-06 09:27:50|504.94|502.54|504.94|502.54|504.94|502.54|504.94|502.54|0
1638782880000|2021-12-06 09:28:00|504.77|502.37|504.77|502.37|504.77|502.37|504.77|502.37|0
1638782900000|2021-12-06 09:28:20|504.68|502.28|504.94|502.54|504.94|502.54|504.68|502.28|0
1638782920000|2021-12-06 09:28:40|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1638782930000|2021-12-06 09:28:50|505.27|502.87|505.1|502.7|505.27|502.87|505.02|502.62|0
1638782940000|2021-12-06 09:29:00|505.27|502.87|505.1|502.7|505.27|502.87|505.1|502.7|0
1638782950000|2021-12-06 09:29:10|505.19|502.79|505.44|503.04|505.44|503.04|505.19|502.79|0
1638782960000|2021-12-06 09:29:20|505.78|503.38|505.61|503.21|505.78|503.38|505.61|503.21|0
1638782970000|2021-12-06 09:29:30|505.44|503.04|505.78|503.38|505.78|503.38|505.44|503.04|0
1638782980000|2021-12-06 09:29:40|505.69|503.29|505.61|503.21|505.69|503.29|505.61|503.21|0
1638782990000|2021-12-06 09:29:50|505.44|503.04|505.1|502.7|505.44|503.04|504.93|502.53|0
1638783000000|2021-12-06 09:30:00|504.93|502.53|505.27|502.87|505.27|502.87|504.93|502.53|0
1638783010000|2021-12-06 09:30:10|505.1|502.7|505.1|502.7|505.1|502.7|505.02|502.62|0
1638783020000|2021-12-06 09:30:20|505.02|502.62|505.27|502.87|505.27|502.87|504.93|502.53|0
1638783030000|2021-12-06 09:30:30|504.93|502.53|505.1|502.7|505.1|502.7|504.93|502.53|0
1638783040000|2021-12-06 09:30:40|505.52|503.12|505.61|503.21|505.61|503.21|505.52|503.12|0
1638783050000|2021-12-06 09:30:50|505.95|503.55|505.78|503.38|505.95|503.55|505.78|503.38|0
1638783060000|2021-12-06 09:31:00|505.95|503.55|505.61|503.21|505.95|503.55|505.61|503.21|0
1638783070000|2021-12-06 09:31:10|505.78|503.38|505.78|503.38|505.78|503.38|505.61|503.21|0
1638783080000|2021-12-06 09:31:20|505.95|503.55|505.61|503.21|505.95|503.55|505.61|503.21|0
1638783090000|2021-12-06 09:31:30|505.44|503.04|505.27|502.87|505.44|503.04|505.27|502.87|0
1638783100000|2021-12-06 09:31:40|504.76|502.36|504.76|502.36|504.93|502.53|504.76|502.36|0
1638783110000|2021-12-06 09:31:50|504.85|502.45|504.85|502.45|504.85|502.45|504.85|502.45|0
1638783120000|2021-12-06 09:32:00|504.76|502.36|505.1|502.7|505.35|502.95|504.76|502.36|0
1638783130000|2021-12-06 09:32:10|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1638783140000|2021-12-06 09:32:20|504.76|502.36|504.68|502.28|504.76|502.36|504.51|502.11|0
1638783150000|2021-12-06 09:32:30|504.59|502.19|504.68|502.28|504.68|502.28|504.42|502.02|0
1638783160000|2021-12-06 09:32:40|504.42|502.02|504.26|501.86|504.59|502.19|504.26|501.86|0
1638783170000|2021-12-06 09:32:50|504.42|502.02|504.26|501.86|504.42|502.02|504.26|501.86|0
1638783180000|2021-12-06 09:33:00|504.09|501.69|504.42|502.02|504.42|502.02|504.09|501.69|0
1638783190000|2021-12-06 09:33:10|504.51|502.11|504.26|501.86|504.51|502.11|504.09|501.69|0
1638783200000|2021-12-06 09:33:20|504.09|501.69|504.09|501.69|504.09|501.69|504.09|501.69|0
1638783210000|2021-12-06 09:33:30|503.92|501.52|503.92|501.52|503.92|501.52|503.75|501.35|0
1638783220000|2021-12-06 09:33:40|504.09|501.69|504|501.6|504.09|501.69|504|501.6|0
1638783230000|2021-12-06 09:33:50|504.09|501.69|503.92|501.52|504.09|501.69|503.75|501.35|0
1638783240000|2021-12-06 09:34:00|503.75|501.35|503.66|501.26|503.75|501.35|503.58|501.18|0
1638783250000|2021-12-06 09:34:10|504.09|501.69|504.09|501.69|504.09|501.69|503.92|501.52|0
1638783260000|2021-12-06 09:34:20|504.25|501.85|504.25|501.85|504.25|501.85|504.25|501.85|0
1638783270000|2021-12-06 09:34:30|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1638783280000|2021-12-06 09:34:40|504.59|502.19|504.25|501.85|504.59|502.19|504.25|501.85|0
1638783290000|2021-12-06 09:34:50|504.09|501.69|503.92|501.52|504.09|501.69|503.92|501.52|0
1638783300000|2021-12-06 09:35:00|504.09|501.69|504.25|501.85|504.25|501.85|504.09|501.69|0
1638783310000|2021-12-06 09:35:10|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1638783320000|2021-12-06 09:35:20|504.34|501.94|504.84|502.44|504.93|502.53|504.34|501.94|0
1638783330000|2021-12-06 09:35:30|504.76|502.36|505.44|503.04|505.44|503.04|504.76|502.36|0
1638783340000|2021-12-06 09:35:40|505.27|502.87|505.27|502.87|505.44|503.04|505.1|502.7|0
1638783350000|2021-12-06 09:35:50|505.35|502.95|505.27|502.87|505.35|502.95|505.27|502.87|0
1638783360000|2021-12-06 09:36:00|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1638783370000|2021-12-06 09:36:10|505.44|503.04|504.42|502.02|505.44|503.04|504.42|502.02|0
1638783380000|2021-12-06 09:36:20|504.08|501.68|504.25|501.85|504.25|501.85|504.08|501.68|0
1638783390000|2021-12-06 09:36:30|504.08|501.68|504.08|501.68|504.25|501.85|504.08|501.68|0
1638783400000|2021-12-06 09:36:40|504.25|501.85|504.08|501.68|504.25|501.85|504.08|501.68|0
1638783410000|2021-12-06 09:36:50|503.83|501.43|503.49|501.09|503.83|501.43|503.49|501.09|0
1638783420000|2021-12-06 09:37:00|503.41|501.01|503.58|501.18|503.58|501.18|503.41|501.01|0
1638783430000|2021-12-06 09:37:10|503.41|501.01|503.41|501.01|503.41|501.01|503.32|500.92|0
1638783440000|2021-12-06 09:37:20|503.07|500.67|502.56|500.16|503.07|500.67|502.56|500.16|0
1638783450000|2021-12-06 09:37:30|502.47|500.07|502.56|500.16|502.56|500.16|502.39|499.99|0
1638783460000|2021-12-06 09:37:40|502.39|499.99|501.89|499.49|502.39|499.99|501.89|499.49|0
1638783470000|2021-12-06 09:37:50|502.14|499.74|502.22|499.82|502.22|499.82|501.89|499.49|0
1638783480000|2021-12-06 09:38:00|502.39|499.99|501.72|499.32|502.39|499.99|501.72|499.32|0
1638783490000|2021-12-06 09:38:10|501.97|499.57|501.72|499.32|501.97|499.57|501.72|499.32|0
1638783500000|2021-12-06 09:38:20|501.55|499.15|501.72|499.32|501.72|499.32|501.55|499.15|0
1638783510000|2021-12-06 09:38:30|501.89|499.49|502.39|499.99|502.39|499.99|501.89|499.49|0
1638783520000|2021-12-06 09:38:40|502.22|499.82|502.39|499.99|502.39|499.99|502.22|499.82|0
1638783530000|2021-12-06 09:38:50|502.22|499.82|502.22|499.82|502.22|499.82|502.05|499.65|0
1638783540000|2021-12-06 09:39:00|502.3|499.9|502.39|499.99|502.39|499.99|502.22|499.82|0
1638783550000|2021-12-06 09:39:10|502.22|499.82|501.21|498.81|502.22|499.82|501.21|498.81|0
1638783560000|2021-12-06 09:39:20|501.29|498.89|501.12|498.72|501.29|498.89|501.12|498.72|0
1638783570000|2021-12-06 09:39:30|500.87|498.47|500.54|498.14|500.87|498.47|500.54|498.14|0
1638783580000|2021-12-06 09:39:40|500.53|498.13|500.7|498.3|500.7|498.3|500.53|498.13|0
1638783590000|2021-12-06 09:39:50|500.53|498.13|500.37|497.97|500.53|498.13|500.37|497.97|0
1638783600000|2021-12-06 09:40:00|500.28|497.88|500.28|497.88|500.45|498.05|500.2|497.8|0
1638783610000|2021-12-06 09:40:10|500.11|497.71|500.53|498.13|500.53|498.13|500.11|497.71|0
1638783620000|2021-12-06 09:40:20|500.37|497.97|500.03|497.63|500.53|498.13|500.03|497.63|0
1638783630000|2021-12-06 09:40:30|500.37|497.97|500.45|498.05|500.45|498.05|500.37|497.97|0
1638783640000|2021-12-06 09:40:40|500.37|497.97|500.03|497.63|500.37|497.97|500.03|497.63|0
1638783650000|2021-12-06 09:40:50|499.86|497.46|499.69|497.29|499.86|497.46|499.44|497.04|0
1638783660000|2021-12-06 09:41:00|499.52|497.12|499.35|496.95|499.52|497.12|499.35|496.95|0
1638783670000|2021-12-06 09:41:10|499.52|497.12|499.77|497.37|499.86|497.46|499.52|497.12|0
1638783680000|2021-12-06 09:41:20|499.19|496.79|499.19|496.79|499.19|496.79|499.02|496.62|0
1638783690000|2021-12-06 09:41:30|499.1|496.7|499.19|496.79|499.35|496.95|499.1|496.7|0
1638783700000|2021-12-06 09:41:40|499.02|496.62|499.19|496.79|499.35|496.95|499.02|496.62|0
1638783710000|2021-12-06 09:41:50|499.35|496.95|499.69|497.29|499.69|497.29|499.35|496.95|0
1638783720000|2021-12-06 09:42:00|500.03|497.63|499.69|497.29|500.03|497.63|499.69|497.29|0
1638783730000|2021-12-06 09:42:10|499.94|497.54|499.86|497.46|499.94|497.54|499.69|497.29|0
1638783740000|2021-12-06 09:42:20|500.03|497.63|499.94|497.54|500.03|497.63|499.86|497.46|0
1638783750000|2021-12-06 09:42:30|500.03|497.63|499.86|497.46|500.03|497.63|499.86|497.46|0
1638783760000|2021-12-06 09:42:40|500.03|497.63|499.69|497.29|500.03|497.63|499.69|497.29|0
1638783770000|2021-12-06 09:42:50|499.52|497.12|499.52|497.12|499.52|497.12|499.43|497.03|0
1638783780000|2021-12-06 09:43:00|499.69|497.29|499.69|497.29|499.86|497.46|499.69|497.29|0
1638783790000|2021-12-06 09:43:10|499.6|497.2|498.68|496.28|499.6|497.2|498.68|496.28|0
1638783800000|2021-12-06 09:43:20|498.85|496.45|498.85|496.45|498.85|496.45|498.68|496.28|0
1638783810000|2021-12-06 09:43:30|499.02|496.62|499.02|496.62|499.02|496.62|498.85|496.45|0
1638783820000|2021-12-06 09:43:40|498.85|496.45|498.85|496.45|498.85|496.45|498.85|496.45|0
1638783830000|2021-12-06 09:43:50|498.68|496.28|498.76|496.36|498.76|496.36|498.68|496.28|0
1638783840000|2021-12-06 09:44:00|499.02|496.62|498.68|496.28|499.02|496.62|498.68|496.28|0
1638783850000|2021-12-06 09:44:10|498.85|496.45|498.34|495.94|498.85|496.45|498.34|495.94|0
1638783860000|2021-12-06 09:44:20|498.51|496.11|498.51|496.11|498.51|496.11|498.34|495.94|0
1638783870000|2021-12-06 09:44:30|498.68|496.28|499.02|496.62|499.02|496.62|498.68|496.28|0
1638783880000|2021-12-06 09:44:40|499.18|496.78|498.34|495.94|499.18|496.78|498.34|495.94|0
1638783890000|2021-12-06 09:44:50|498.17|495.77|497.75|495.35|498.17|495.77|497.67|495.27|0
1638783900000|2021-12-06 09:45:00|497.67|495.27|497.67|495.27|497.67|495.27|497.41|495.01|0
1638783910000|2021-12-06 09:45:10|497.5|495.1|497|494.6|497.5|495.1|497|494.6|0
1638783920000|2021-12-06 09:45:20|497.16|494.76|496.83|494.43|497.16|494.76|496.83|494.43|0
1638783930000|2021-12-06 09:45:30|496.49|494.09|496.32|493.92|496.49|494.09|496.32|493.92|0
1638783940000|2021-12-06 09:45:40|495.65|493.25|495.15|492.75|495.65|493.25|495.15|492.75|0
1638783950000|2021-12-06 09:45:50|494.81|492.41|495.65|493.25|495.65|493.25|494.81|492.41|0
1638783960000|2021-12-06 09:46:00|495.32|492.92|495.82|493.42|495.82|493.42|495.15|492.75|0
1638783970000|2021-12-06 09:46:10|495.99|493.59|495.82|493.42|495.99|493.59|495.82|493.42|0
1638783980000|2021-12-06 09:46:20|495.99|493.59|495.99|493.59|495.99|493.59|495.82|493.42|0
1638783990000|2021-12-06 09:46:30|495.48|493.08|495.32|492.92|495.65|493.25|495.32|492.92|0
1638784000000|2021-12-06 09:46:40|495.48|493.08|495.48|493.08|495.48|493.08|495.32|492.92|0
1638784010000|2021-12-06 09:46:50|494.98|492.58|494.98|492.58|494.98|492.58|494.98|492.58|0
1638784020000|2021-12-06 09:47:00|495.15|492.75|494.98|492.58|495.32|492.92|494.98|492.58|0
1638784030000|2021-12-06 09:47:10|495.15|492.75|494.72|492.32|495.15|492.75|494.48|492.08|0
1638784040000|2021-12-06 09:47:20|495.32|492.92|495.73|493.33|495.73|493.33|495.32|492.92|0
1638784050000|2021-12-06 09:47:30|495.48|493.08|495.31|492.91|495.48|493.08|495.15|492.75|0
1638784060000|2021-12-06 09:47:40|495.15|492.75|495.48|493.08|495.48|493.08|495.15|492.75|0
1638784070000|2021-12-06 09:47:50|495.65|493.25|495.48|493.08|495.65|493.25|495.48|493.08|0
1638784080000|2021-12-06 09:48:00|495.65|493.25|495.82|493.42|495.82|493.42|495.65|493.25|0
1638784090000|2021-12-06 09:48:10|495.65|493.25|495.99|493.59|495.99|493.59|495.65|493.25|0
1638784100000|2021-12-06 09:48:20|495.82|493.42|495.9|493.5|495.99|493.59|495.82|493.42|0
1638784110000|2021-12-06 09:48:30|495.99|493.59|495.56|493.16|495.99|493.59|495.48|493.08|0
1638784120000|2021-12-06 09:48:40|495.82|493.42|495.48|493.08|495.82|493.42|495.48|493.08|0
1638784130000|2021-12-06 09:48:50|496.07|493.67|496.15|493.75|496.15|493.75|495.99|493.59|0
1638784140000|2021-12-06 09:49:00|495.65|493.25|496.07|493.67|496.32|493.92|495.65|493.25|0
1638784150000|2021-12-06 09:49:10|495.99|493.59|496.07|493.67|496.07|493.67|495.99|493.59|0
1638784160000|2021-12-06 09:49:20|495.9|493.5|495.82|493.42|495.99|493.59|495.82|493.42|0
1638784170000|2021-12-06 09:49:30|495.99|493.59|495.99|493.59|496.15|493.75|495.82|493.42|0
1638784180000|2021-12-06 09:49:40|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1638784190000|2021-12-06 09:49:50|496.07|493.67|496.15|493.75|496.15|493.75|495.99|493.59|0
1638784200000|2021-12-06 09:50:00|495.99|493.59|496.15|493.75|496.15|493.75|495.82|493.42|0
1638784210000|2021-12-06 09:50:10|496.23|493.83|496.49|494.09|496.49|494.09|496.15|493.75|0
1638784220000|2021-12-06 09:50:20|496.32|493.92|496.49|494.09|496.49|494.09|496.32|493.92|0
1638784230000|2021-12-06 09:50:30|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1638784240000|2021-12-06 09:50:40|496.15|493.75|495.98|493.58|496.15|493.75|495.98|493.58|0
1638784250000|2021-12-06 09:50:50|496.15|493.75|495.06|492.66|496.15|493.75|495.06|492.66|0
1638784260000|2021-12-06 09:51:00|494.98|492.58|495.15|492.75|495.15|492.75|494.89|492.49|0
1638784270000|2021-12-06 09:51:10|495.31|492.91|495.48|493.08|495.48|493.08|495.31|492.91|0
1638784280000|2021-12-06 09:51:20|495.82|493.42|495.65|493.25|495.82|493.42|495.65|493.25|0
1638784290000|2021-12-06 09:51:30|495.15|492.75|494.47|492.07|495.15|492.75|494.47|492.07|0
1638784300000|2021-12-06 09:51:40|494.55|492.15|494.64|492.24|494.64|492.24|494.55|492.15|0
1638784310000|2021-12-06 09:51:50|494.47|492.07|494.81|492.41|494.81|492.41|494.31|491.91|0
1638784320000|2021-12-06 09:52:00|494.64|492.24|495.14|492.74|495.14|492.74|494.64|492.24|0
1638784330000|2021-12-06 09:52:10|495.06|492.66|494.81|492.41|495.06|492.66|494.81|492.41|0
1638784340000|2021-12-06 09:52:20|494.98|492.58|494.98|492.58|494.98|492.58|494.81|492.41|0
1638784350000|2021-12-06 09:52:30|495.14|492.74|495.31|492.91|495.31|492.91|495.14|492.74|0
1638784360000|2021-12-06 09:52:40|495.48|493.08|496.15|493.75|496.15|493.75|495.48|493.08|0
1638784370000|2021-12-06 09:52:50|496.49|494.09|496.15|493.75|496.49|494.09|496.15|493.75|0
1638784380000|2021-12-06 09:53:00|496.23|493.83|496.32|493.92|496.32|493.92|496.15|493.75|0
1638784390000|2021-12-06 09:53:10|496.49|494.09|496.32|493.92|496.49|494.09|496.32|493.92|0
1638784400000|2021-12-06 09:53:20|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1638784410000|2021-12-06 09:53:30|495.98|493.58|496.15|493.75|496.32|493.92|495.98|493.58|0
1638784420000|2021-12-06 09:53:40|495.98|493.58|495.82|493.42|495.98|493.58|495.82|493.42|0
1638784430000|2021-12-06 09:53:50|495.9|493.5|495.82|493.42|495.98|493.58|495.82|493.42|0
1638784440000|2021-12-06 09:54:00|495.31|492.91|495.82|493.42|495.82|493.42|495.31|492.91|0
1638784450000|2021-12-06 09:54:10|495.81|493.41|495.39|492.99|495.81|493.41|495.39|492.99|0
1638784460000|2021-12-06 09:54:20|495.06|492.66|494.98|492.58|495.06|492.66|494.98|492.58|0
1638784470000|2021-12-06 09:54:30|495.14|492.74|495.31|492.91|495.31|492.91|494.98|492.58|0
1638784480000|2021-12-06 09:54:40|495.48|493.08|495.31|492.91|495.48|493.08|495.31|492.91|0
1638784490000|2021-12-06 09:54:50|495.14|492.74|494.81|492.41|495.14|492.74|494.81|492.41|0
1638784500000|2021-12-06 09:55:00|494.64|492.24|494.64|492.24|494.98|492.58|494.64|492.24|0
1638784510000|2021-12-06 09:55:10|494.81|492.41|493.97|491.57|494.81|492.41|493.97|491.57|0
1638784520000|2021-12-06 09:55:20|494.3|491.9|494.64|492.24|494.64|492.24|494.3|491.9|0
1638784530000|2021-12-06 09:55:30|494.81|492.41|494.64|492.24|494.89|492.49|494.47|492.07|0
1638784540000|2021-12-06 09:55:40|494.3|491.9|494.3|491.9|494.3|491.9|494.14|491.74|0
1638784550000|2021-12-06 09:55:50|494.14|491.74|494.47|492.07|494.47|492.07|494.14|491.74|0
1638784560000|2021-12-06 09:56:00|494.3|491.9|493.97|491.57|494.3|491.9|493.97|491.57|0
1638784570000|2021-12-06 09:56:10|494.14|491.74|494.22|491.82|494.22|491.82|493.97|491.57|0
1638784580000|2021-12-06 09:56:20|494.3|491.9|493.97|491.57|494.3|491.9|493.97|491.57|0
1638784590000|2021-12-06 09:56:30|494.3|491.9|494.3|491.9|494.3|491.9|494.14|491.74|0
1638784600000|2021-12-06 09:56:40|494.14|491.74|493.8|491.4|494.14|491.74|493.8|491.4|0
1638784610000|2021-12-06 09:56:50|493.47|491.07|493.63|491.23|493.63|491.23|493.47|491.07|0
1638784620000|2021-12-06 09:57:00|493.47|491.07|493.3|490.9|493.47|491.07|492.96|490.56|0
1638784630000|2021-12-06 09:57:10|492.96|490.56|492.96|490.56|493.13|490.73|492.96|490.56|0
1638784640000|2021-12-06 09:57:20|492.8|490.4|492.54|490.14|492.8|490.4|492.46|490.06|0
1638784650000|2021-12-06 09:57:30|492.63|490.23|492.29|489.89|492.63|490.23|492.29|489.89|0
1638784660000|2021-12-06 09:57:40|492.46|490.06|492.37|489.97|492.63|490.23|492.37|489.97|0
1638784670000|2021-12-06 09:57:50|492.46|490.06|492.46|490.06|492.46|490.06|492.29|489.89|0
1638784680000|2021-12-06 09:58:00|492.37|489.97|492.29|489.89|492.37|489.97|492.21|489.81|0
1638784690000|2021-12-06 09:58:10|492.12|489.72|490.95|488.55|492.12|489.72|490.95|488.55|0
1638784700000|2021-12-06 09:58:20|490.79|488.39|490.03|487.63|490.79|488.39|490.03|487.63|0
1638784710000|2021-12-06 09:58:30|489.78|487.38|490.45|488.05|490.45|488.05|489.78|487.38|0
1638784720000|2021-12-06 09:58:40|490.62|488.22|489.95|487.55|490.62|488.22|489.95|487.55|0
1638784730000|2021-12-06 09:58:50|489.78|487.38|489.95|487.55|489.95|487.55|489.78|487.38|0
1638784740000|2021-12-06 09:59:00|490.12|487.72|490.29|487.89|490.37|487.97|490.12|487.72|0
1638784750000|2021-12-06 09:59:10|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1638784760000|2021-12-06 09:59:20|490.12|487.72|489.95|487.55|490.12|487.72|489.95|487.55|0
1638784770000|2021-12-06 09:59:30|490.12|487.72|489.78|487.38|490.12|487.72|489.78|487.38|0
1638784780000|2021-12-06 09:59:40|489.95|487.55|490.62|488.22|490.62|488.22|489.95|487.55|0
1638784790000|2021-12-06 09:59:50|490.79|488.39|490.95|488.55|490.95|488.55|490.79|488.39|0
1638784800000|2021-12-06 10:00:00|491.12|488.72|490.79|488.39|491.12|488.72|490.79|488.39|0
1638784810000|2021-12-06 10:00:10|490.62|488.22|490.87|488.47|490.87|488.47|490.62|488.22|0
1638784820000|2021-12-06 10:00:20|490.62|488.22|491.03|488.63|491.03|488.63|490.62|488.22|0
1638784830000|2021-12-06 10:00:30|490.95|488.55|490.79|488.39|490.95|488.55|490.79|488.39|0
1638784840000|2021-12-06 10:00:40|490.62|488.22|490.45|488.05|490.62|488.22|490.45|488.05|0
1638784860000|2021-12-06 10:01:00|489.95|487.55|489.78|487.38|489.95|487.55|489.62|487.22|0
1638784870000|2021-12-06 10:01:10|489.45|487.05|489.62|487.22|489.62|487.22|489.28|486.88|0
1638784880000|2021-12-06 10:01:20|489.45|487.05|489.53|487.13|489.53|487.13|489.45|487.05|0
1638784890000|2021-12-06 10:01:30|490.28|487.88|490.79|488.39|490.79|488.39|490.28|487.88|0
1638784900000|2021-12-06 10:01:40|491.12|488.72|491.62|489.22|491.62|489.22|491.12|488.72|0
1638784910000|2021-12-06 10:01:50|491.79|489.39|491.79|489.39|491.79|489.39|491.62|489.22|0
1638784920000|2021-12-06 10:02:00|491.45|489.05|491.62|489.22|491.79|489.39|491.45|489.05|0
1638784930000|2021-12-06 10:02:10|490.95|488.55|491.29|488.89|491.29|488.89|490.95|488.55|0
1638784940000|2021-12-06 10:02:20|491.45|489.05|490.78|488.38|491.45|489.05|490.78|488.38|0
1638784950000|2021-12-06 10:02:30|491.12|488.72|490.78|488.38|491.12|488.72|490.78|488.38|0
1638784960000|2021-12-06 10:02:40|490.95|488.55|490.12|487.72|490.95|488.55|490.12|487.72|0
1638784970000|2021-12-06 10:02:50|489.95|487.55|490.45|488.05|490.45|488.05|489.95|487.55|0
1638784980000|2021-12-06 10:03:00|490.36|487.96|489.95|487.55|490.36|487.96|489.95|487.55|0
1638784990000|2021-12-06 10:03:10|490.2|487.8|490.28|487.88|490.28|487.88|490.12|487.72|0
1638785000000|2021-12-06 10:03:20|490.45|488.05|490.62|488.22|490.95|488.55|490.45|488.05|0
1638785010000|2021-12-06 10:03:30|490.78|488.38|490.62|488.22|490.95|488.55|490.62|488.22|0
1638785020000|2021-12-06 10:03:40|490.45|488.05|490.78|488.38|490.78|488.38|490.45|488.05|0
1638785030000|2021-12-06 10:03:50|491.12|488.72|490.78|488.38|491.12|488.72|490.78|488.38|0
1638785040000|2021-12-06 10:04:00|490.62|488.22|490.62|488.22|490.7|488.3|490.62|488.22|0
1638785050000|2021-12-06 10:04:10|490.7|488.3|491.12|488.72|491.12|488.72|490.7|488.3|0
1638785060000|2021-12-06 10:04:20|491.29|488.89|490.78|488.38|491.29|488.89|490.78|488.38|0
1638785070000|2021-12-06 10:04:30|490.45|488.05|490.03|487.63|490.45|488.05|490.03|487.63|0
1638785080000|2021-12-06 10:04:40|490.28|487.88|490.12|487.72|490.28|487.88|490.03|487.63|0
1638785090000|2021-12-06 10:04:50|490.28|487.88|490.12|487.72|490.28|487.88|489.95|487.55|0
1638785100000|2021-12-06 10:05:00|490.2|487.8|490.28|487.88|490.28|487.88|490.12|487.72|0
1638785110000|2021-12-06 10:05:10|489.95|487.55|489.78|487.38|489.95|487.55|489.78|487.38|0
1638785120000|2021-12-06 10:05:20|490.28|487.88|490.78|488.38|490.78|488.38|490.28|487.88|0
1638785130000|2021-12-06 10:05:30|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1638785140000|2021-12-06 10:05:40|490.45|488.05|490.45|488.05|490.62|488.22|490.45|488.05|0
1638785150000|2021-12-06 10:05:50|490.62|488.22|490.62|488.22|490.62|488.22|490.53|488.13|0
1638785160000|2021-12-06 10:06:00|490.11|487.71|490.28|487.88|490.28|487.88|490.11|487.71|0
1638785170000|2021-12-06 10:06:10|490.45|488.05|490.45|488.05|490.62|488.22|490.45|488.05|0
1638785180000|2021-12-06 10:06:20|490.62|488.22|490.78|488.38|490.78|488.38|490.62|488.22|0
1638785190000|2021-12-06 10:06:30|490.62|488.22|490.62|488.22|490.78|488.38|490.62|488.22|0
1638785200000|2021-12-06 10:06:40|490.45|488.05|490.62|488.22|490.62|488.22|490.45|488.05|0
1638785210000|2021-12-06 10:06:50|490.78|488.38|490.78|488.38|490.86|488.46|490.78|488.38|0
1638785220000|2021-12-06 10:07:00|490.62|488.22|490.95|488.55|491.12|488.72|490.62|488.22|0
1638785230000|2021-12-06 10:07:10|490.7|488.3|490.61|488.21|490.7|488.3|490.45|488.05|0
1638785240000|2021-12-06 10:07:20|490.53|488.13|490.53|488.13|490.53|488.13|490.53|488.13|0
1638785250000|2021-12-06 10:07:30|490.61|488.21|490.61|488.21|490.78|488.38|490.61|488.21|0
1638785260000|2021-12-06 10:07:40|490.69|488.29|491.12|488.72|491.12|488.72|490.61|488.21|0
1638785270000|2021-12-06 10:07:50|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1638785280000|2021-12-06 10:08:00|490.78|488.38|490.78|488.38|490.78|488.38|490.78|488.38|0
1638785290000|2021-12-06 10:08:10|490.61|488.21|490.11|487.71|490.61|488.21|490.11|487.71|0
1638785300000|2021-12-06 10:08:20|489.61|487.21|489.86|487.46|489.86|487.46|489.61|487.21|0
1638785310000|2021-12-06 10:08:30|489.95|487.55|489.78|487.38|490.11|487.71|489.78|487.38|0
1638785320000|2021-12-06 10:08:40|489.53|487.13|490.11|487.71|490.11|487.71|489.53|487.13|0
1638785330000|2021-12-06 10:08:50|489.95|487.55|490.11|487.71|490.11|487.71|489.95|487.55|0
1638785340000|2021-12-06 10:09:00|489.78|487.38|489.78|487.38|489.95|487.55|489.78|487.38|0
1638785350000|2021-12-06 10:09:10|489.61|487.21|489.36|486.96|489.61|487.21|489.36|486.96|0
1638785360000|2021-12-06 10:09:20|489.44|487.04|489.61|487.21|489.61|487.21|489.44|487.04|0
1638785370000|2021-12-06 10:09:30|489.78|487.38|490.11|487.71|490.11|487.71|489.78|487.38|0
1638785380000|2021-12-06 10:09:40|489.78|487.38|489.78|487.38|489.78|487.38|489.78|487.38|0
1638785390000|2021-12-06 10:09:50|490.11|487.71|489.61|487.21|490.11|487.71|489.61|487.21|0
1638785400000|2021-12-06 10:10:00|489.69|487.29|489.28|486.88|489.78|487.38|489.28|486.88|0
1638785410000|2021-12-06 10:10:10|489.52|487.12|489.86|487.46|489.95|487.55|489.52|487.12|0
1638785420000|2021-12-06 10:10:20|490.11|487.71|490.11|487.71|490.36|487.96|490.11|487.71|0
1638785430000|2021-12-06 10:10:30|489.78|487.38|489.78|487.38|489.94|487.54|489.78|487.38|0
1638785440000|2021-12-06 10:10:40|489.94|487.54|489.78|487.38|489.94|487.54|489.78|487.38|0
1638785450000|2021-12-06 10:10:50|489.86|487.46|490.02|487.62|490.02|487.62|489.78|487.38|0
1638785460000|2021-12-06 10:11:00|489.78|487.38|489.94|487.54|489.94|487.54|489.78|487.38|0
1638785470000|2021-12-06 10:11:10|490.11|487.71|490.28|487.88|490.28|487.88|490.11|487.71|0
1638785490000|2021-12-06 10:11:30|490.19|487.79|490.28|487.88|490.28|487.88|490.19|487.79|0
1638785500000|2021-12-06 10:11:40|490.19|487.79|490.45|488.05|490.45|488.05|490.11|487.71|0
1638785510000|2021-12-06 10:11:50|490.61|488.21|490.61|488.21|490.78|488.38|490.61|488.21|0
1638785520000|2021-12-06 10:12:00|490.28|487.88|490.28|487.88|490.45|488.05|490.28|487.88|0
1638785530000|2021-12-06 10:12:10|490.11|487.71|490.11|487.71|490.11|487.71|490.11|487.71|0
1638785540000|2021-12-06 10:12:20|490.28|487.88|490.53|488.13|490.53|488.13|490.28|487.88|0
1638785550000|2021-12-06 10:12:30|490.61|488.21|490.61|488.21|490.61|488.21|490.61|488.21|0
1638785560000|2021-12-06 10:12:40|490.78|488.38|490.78|488.38|490.78|488.38|490.78|488.38|0
1638785570000|2021-12-06 10:12:50|491.45|489.05|491.28|488.88|491.45|489.05|491.28|488.88|0
1638785580000|2021-12-06 10:13:00|489.29|486.89|489.63|487.23|489.63|487.23|489.29|486.89|0
1638785590000|2021-12-06 10:13:10|489.79|487.39|490.82|488.42|490.82|488.42|489.79|487.39|0
1638785600000|2021-12-06 10:13:20|490.65|488.25|490.57|488.17|490.65|488.25|490.57|488.17|0
1638785610000|2021-12-06 10:13:30|490.99|488.59|492.35|489.95|492.35|489.95|490.99|488.59|0
1638785620000|2021-12-06 10:13:40|492.52|490.12|492.35|489.95|492.52|490.12|492.35|489.95|0
1638785630000|2021-12-06 10:13:50|492.52|490.12|492.52|490.12|492.52|490.12|492.35|489.95|0
1638785640000|2021-12-06 10:14:00|492.35|489.95|492.35|489.95|492.35|489.95|492.02|489.62|0
1638785650000|2021-12-06 10:14:10|492.52|490.12|492.6|490.2|492.69|490.29|492.52|490.12|0
1638785660000|2021-12-06 10:14:20|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1638785670000|2021-12-06 10:14:30|492.6|490.2|492.68|490.28|492.68|490.28|492.6|490.2|0
1638785680000|2021-12-06 10:14:40|492.52|490.12|492.52|490.12|492.68|490.28|492.52|490.12|0
1638785690000|2021-12-06 10:14:50|492.68|490.28|492.68|490.28|492.68|490.28|492.68|490.28|0
1638785700000|2021-12-06 10:15:00|492.85|490.45|492.52|490.12|492.85|490.45|492.52|490.12|0
1638785710000|2021-12-06 10:15:10|492.68|490.28|492.18|489.78|492.68|490.28|492.18|489.78|0
1638785720000|2021-12-06 10:15:20|492.35|489.95|492.35|489.95|492.35|489.95|492.26|489.86|0
1638785730000|2021-12-06 10:15:30|492.26|489.86|492.26|489.86|492.26|489.86|492.26|489.86|0
1638785740000|2021-12-06 10:15:40|492.1|489.7|491.51|489.11|492.1|489.7|491.51|489.11|0
1638785750000|2021-12-06 10:15:50|491.85|489.45|492.02|489.62|492.02|489.62|491.85|489.45|0
1638785760000|2021-12-06 10:16:00|491.85|489.45|491.68|489.28|491.85|489.45|491.68|489.28|0
1638785770000|2021-12-06 10:16:10|491.76|489.36|491.68|489.28|491.76|489.36|491.68|489.28|0
1638785780000|2021-12-06 10:16:20|491.85|489.45|491.68|489.28|491.85|489.45|491.68|489.28|0
1638785810000|2021-12-06 10:16:50|491.51|489.11|491.68|489.28|491.68|489.28|491.51|489.11|0
1638785820000|2021-12-06 10:17:00|491.85|489.45|491.51|489.11|491.85|489.45|491.51|489.11|0
1638785830000|2021-12-06 10:17:10|491.68|489.28|491.85|489.45|491.85|489.45|491.68|489.28|0
1638785840000|2021-12-06 10:17:20|491.68|489.28|491.51|489.11|491.68|489.28|491.51|489.11|0
1638785850000|2021-12-06 10:17:30|491.68|489.28|491.68|489.28|491.68|489.28|491.68|489.28|0
1638785860000|2021-12-06 10:17:40|491.76|489.36|491.68|489.28|491.76|489.36|491.68|489.28|0
1638785870000|2021-12-06 10:17:50|491.85|489.45|491.76|489.36|491.85|489.45|491.76|489.36|0
1638785880000|2021-12-06 10:18:00|491.85|489.45|492.01|489.61|492.18|489.78|491.85|489.45|0
1638785890000|2021-12-06 10:18:10|492.52|490.12|492.68|490.28|492.68|490.28|492.52|490.12|0
1638785900000|2021-12-06 10:18:20|492.85|490.45|492.68|490.28|492.85|490.45|492.6|490.2|0
1638785920000|2021-12-06 10:18:40|492.52|490.12|492.68|490.28|492.68|490.28|492.52|490.12|0
1638785930000|2021-12-06 10:18:50|492.85|490.45|493.02|490.62|493.1|490.7|492.85|490.45|0
1638785940000|2021-12-06 10:19:00|492.85|490.45|492.93|490.53|492.93|490.53|492.85|490.45|0
1638785950000|2021-12-06 10:19:10|492.85|490.45|493.18|490.78|493.18|490.78|492.85|490.45|0
1638785960000|2021-12-06 10:19:20|493.35|490.95|493.35|490.95|493.35|490.95|493.18|490.78|0
1638785970000|2021-12-06 10:19:30|493.52|491.12|493.35|490.95|493.69|491.29|493.35|490.95|0
1638785990000|2021-12-06 10:19:50|492.85|490.45|492.85|490.45|492.85|490.45|492.85|490.45|0
1638786000000|2021-12-06 10:20:00|493.02|490.62|492.85|490.45|493.02|490.62|492.85|490.45|0
1638786010000|2021-12-06 10:20:10|492.93|490.53|492.85|490.45|492.93|490.53|492.85|490.45|0
1638786020000|2021-12-06 10:20:20|492.76|490.36|492.68|490.28|492.76|490.36|492.68|490.28|0
1638786030000|2021-12-06 10:20:30|492.59|490.19|492.35|489.95|492.59|490.19|492.35|489.95|0
1638786060000|2021-12-06 10:21:00|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1638786070000|2021-12-06 10:21:10|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1638786080000|2021-12-06 10:21:20|492.26|489.86|492.35|489.95|492.35|489.95|492.26|489.86|0
1638786090000|2021-12-06 10:21:30|492.18|489.78|492.01|489.61|492.18|489.78|491.84|489.44|0
1638786100000|2021-12-06 10:21:40|491.68|489.28|491.68|489.28|491.68|489.28|491.51|489.11|0
1638786110000|2021-12-06 10:21:50|491.76|489.36|491.68|489.28|491.84|489.44|491.68|489.28|0
1638786120000|2021-12-06 10:22:00|491.76|489.36|491.51|489.11|491.76|489.36|491.51|489.11|0
1638786130000|2021-12-06 10:22:10|491.68|489.28|491.59|489.19|491.68|489.28|491.59|489.19|0
1638786140000|2021-12-06 10:22:20|491.51|489.11|491.68|489.28|491.76|489.36|491.51|489.11|0
1638786150000|2021-12-06 10:22:30|491.84|489.44|491.68|489.28|491.84|489.44|491.68|489.28|0
1638786190000|2021-12-06 10:23:10|491.59|489.19|491.34|488.94|491.59|489.19|491.34|488.94|0
1638786210000|2021-12-06 10:23:30|491.51|489.11|491.51|489.11|491.59|489.19|491.51|489.11|0
1638786220000|2021-12-06 10:23:40|491.42|489.02|491.51|489.11|491.51|489.11|491.42|489.02|0
1638786230000|2021-12-06 10:23:50|491.42|489.02|491.42|489.02|491.42|489.02|491.42|489.02|0
1638786240000|2021-12-06 10:24:00|491.34|488.94|491.51|489.11|491.51|489.11|491.34|488.94|0
1638786250000|2021-12-06 10:24:10|491.42|489.02|491.51|489.11|491.51|489.11|491.34|488.94|0
1638786260000|2021-12-06 10:24:20|491.17|488.77|491.01|488.61|491.17|488.77|490.84|488.44|0
1638786270000|2021-12-06 10:24:30|490.84|488.44|490.67|488.27|490.84|488.44|490.67|488.27|0
1638786280000|2021-12-06 10:24:40|490.51|488.11|490.51|488.11|490.51|488.11|490.17|487.77|0
1638786290000|2021-12-06 10:24:50|489.67|487.27|489.17|486.77|489.67|487.27|489.17|486.77|0
1638786300000|2021-12-06 10:25:00|488.84|486.44|489|486.6|489|486.6|488.67|486.27|0
1638786310000|2021-12-06 10:25:10|488.84|486.44|489|486.6|489|486.6|488.84|486.44|0
1638786320000|2021-12-06 10:25:20|488.67|486.27|488.42|486.02|488.67|486.27|488.34|485.94|0
1638786330000|2021-12-06 10:25:30|488.34|485.94|487.58|485.18|488.67|486.27|487.58|485.18|0
1638786340000|2021-12-06 10:25:40|487.84|485.44|487.84|485.44|487.84|485.44|487.75|485.35|0
1638786350000|2021-12-06 10:25:50|487.34|484.94|486.51|484.11|487.34|484.94|486.51|484.11|0
1638786360000|2021-12-06 10:26:00|486.34|483.94|486.17|483.77|486.34|483.94|486.01|483.61|0
1638786370000|2021-12-06 10:26:10|486.51|484.11|487.17|484.77|487.17|484.77|486.51|484.11|0
1638786380000|2021-12-06 10:26:20|487.34|484.94|487.5|485.1|487.67|485.27|487.34|484.94|0
1638786390000|2021-12-06 10:26:30|487.67|485.27|487.5|485.1|487.67|485.27|487.5|485.1|0
1638786400000|2021-12-06 10:26:40|487.67|485.27|487.5|485.1|487.67|485.27|487.5|485.1|0
1638786410000|2021-12-06 10:26:50|487.34|484.94|487.34|484.94|487.34|484.94|487.34|484.94|0
1638786420000|2021-12-06 10:27:00|487.67|485.27|487.17|484.77|487.84|485.44|487.17|484.77|0
1638786430000|2021-12-06 10:27:10|487|484.6|486.5|484.1|487|484.6|486.5|484.1|0
1638786440000|2021-12-06 10:27:20|486.34|483.94|486.34|483.94|486.34|483.94|486.34|483.94|0
1638786450000|2021-12-06 10:27:30|486.17|483.77|486.17|483.77|486.17|483.77|486.01|483.61|0
1638786460000|2021-12-06 10:27:40|485.84|483.44|485.59|483.19|485.84|483.44|485.59|483.19|0
1638786470000|2021-12-06 10:27:50|485.51|483.11|485.34|482.94|485.51|483.11|485.34|482.94|0
1638786480000|2021-12-06 10:28:00|485.01|482.61|485.25|482.85|485.25|482.85|484.68|482.28|0
1638786490000|2021-12-06 10:28:10|485.01|482.61|484.51|482.11|485.01|482.61|484.51|482.11|0
1638786500000|2021-12-06 10:28:20|484.68|482.28|484.84|482.44|485.01|482.61|484.68|482.28|0
1638786510000|2021-12-06 10:28:30|485.01|482.61|484.51|482.11|485.01|482.61|484.51|482.11|0
1638786520000|2021-12-06 10:28:40|484.34|481.94|484.01|481.61|484.34|481.94|484.01|481.61|0
1638786530000|2021-12-06 10:28:50|483.68|481.28|483.35|480.95|483.68|481.28|483.35|480.95|0
1638786540000|2021-12-06 10:29:00|483.51|481.11|484.09|481.69|484.18|481.78|483.51|481.11|0
1638786550000|2021-12-06 10:29:10|484.18|481.78|482.99|480.59|484.18|481.78|482.65|480.25|0
1638786560000|2021-12-06 10:29:20|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1638786570000|2021-12-06 10:29:30|482.99|480.59|482.99|480.59|483.15|480.75|482.99|480.59|0
1638786590000|2021-12-06 10:29:50|484.19|481.79|484.89|482.49|485.39|482.99|484.19|481.79|0
1638786600000|2021-12-06 10:30:00|484.56|482.16|484.39|481.99|484.56|482.16|484.39|481.99|0
1638786610000|2021-12-06 10:30:10|484.72|482.32|484.97|482.57|485.22|482.82|484.56|482.16|0
1638786620000|2021-12-06 10:30:20|485.05|482.65|485.22|482.82|485.22|482.82|485.05|482.65|0
1638786630000|2021-12-06 10:30:30|485.05|482.65|484.63|482.23|485.13|482.73|484.56|482.16|0
1638786640000|2021-12-06 10:30:40|484.89|482.49|484.22|481.82|484.89|482.49|484.22|481.82|0
1638786650000|2021-12-06 10:30:50|485.59|483.19|485.59|483.19|485.59|483.19|485.59|483.19|0
1638786660000|2021-12-06 10:31:00|486.09|483.69|485.76|483.36|486.09|483.69|485.59|483.19|0
1638786670000|2021-12-06 10:31:10|485.92|483.52|485.76|483.36|486.09|483.69|485.76|483.36|0
1638786680000|2021-12-06 10:31:20|485.92|483.52|485.26|482.86|485.92|483.52|485.26|482.86|0
1638786690000|2021-12-06 10:31:30|485.09|482.69|484.76|482.36|485.26|482.86|484.76|482.36|0
1638786700000|2021-12-06 10:31:40|484.93|482.53|484.34|481.94|484.93|482.53|484.26|481.86|0
1638786710000|2021-12-06 10:31:50|484.26|481.86|484.34|481.94|484.34|481.94|483.93|481.53|0
1638786720000|2021-12-06 10:32:00|484.59|482.19|484.1|481.7|484.59|482.19|484.1|481.7|0
1638786730000|2021-12-06 10:32:10|484.26|481.86|484.59|482.19|484.59|482.19|484.26|481.86|0
1638786740000|2021-12-06 10:32:20|484.34|481.94|484.26|481.86|484.34|481.94|484.1|481.7|0
1638786750000|2021-12-06 10:32:30|484.43|482.03|484.18|481.78|484.43|482.03|484.1|481.7|0
1638786760000|2021-12-06 10:32:40|484.26|481.86|484.43|482.03|484.59|482.19|484.26|481.86|0
1638786770000|2021-12-06 10:32:50|484.59|482.19|484.59|482.19|484.59|482.19|484.59|482.19|0
1638786780000|2021-12-06 10:33:00|484.76|482.36|485.09|482.69|485.09|482.69|484.76|482.36|0
1638786790000|2021-12-06 10:33:10|485.42|483.02|485.5|483.1|485.5|483.1|485.42|483.02|0
1638786800000|2021-12-06 10:33:20|485.75|483.35|486.09|483.69|486.17|483.77|485.75|483.35|0
1638786810000|2021-12-06 10:33:30|486.25|483.85|486.58|484.18|486.75|484.35|486.25|483.85|0
1638786820000|2021-12-06 10:33:40|486.75|484.35|486.58|484.18|486.75|484.35|486.58|484.18|0
1638786830000|2021-12-06 10:33:50|486.83|484.43|486.75|484.35|486.83|484.43|486.75|484.35|0
1638786840000|2021-12-06 10:34:00|487.25|484.85|486.75|484.35|487.25|484.85|486.75|484.35|0
1638786850000|2021-12-06 10:34:10|486.58|484.18|486.75|484.35|486.75|484.35|486.58|484.18|0
1638786860000|2021-12-06 10:34:20|486.91|484.51|486.91|484.51|487.08|484.68|486.91|484.51|0
1638786870000|2021-12-06 10:34:30|486.75|484.35|487.08|484.68|487.08|484.68|486.75|484.35|0
1638786880000|2021-12-06 10:34:40|487.41|485.01|487.58|485.18|487.58|485.18|487.25|484.85|0
1638786890000|2021-12-06 10:34:50|487.74|485.34|487.74|485.34|487.74|485.34|487.74|485.34|0
1638786900000|2021-12-06 10:35:00|487.91|485.51|487.91|485.51|488.08|485.68|487.91|485.51|0
1638786910000|2021-12-06 10:35:10|487.74|485.34|487.74|485.34|487.91|485.51|487.74|485.34|0
1638786920000|2021-12-06 10:35:20|487.33|484.93|487.41|485.01|487.41|485.01|487.33|484.93|0
1638786930000|2021-12-06 10:35:30|487.74|485.34|487.41|485.01|487.74|485.34|487.41|485.01|0
1638786940000|2021-12-06 10:35:40|487.58|485.18|488.08|485.68|488.08|485.68|487.58|485.18|0
1638786950000|2021-12-06 10:35:50|488.24|485.84|488.24|485.84|488.24|485.84|488.24|485.84|0
1638786960000|2021-12-06 10:36:00|487.91|485.51|487.74|485.34|487.91|485.51|487.41|485.01|0
1638786970000|2021-12-06 10:36:10|487.58|485.18|487.74|485.34|488.08|485.68|487.58|485.18|0
1638786980000|2021-12-06 10:36:20|487.91|485.51|487.58|485.18|487.91|485.51|487.58|485.18|0
1638786990000|2021-12-06 10:36:30|487.74|485.34|487.91|485.51|487.91|485.51|487.74|485.34|0
1638787000000|2021-12-06 10:36:40|487.58|485.18|487.66|485.26|487.66|485.26|487.58|485.18|0
1638787010000|2021-12-06 10:36:50|487.41|485.01|487.08|484.68|487.41|485.01|487.08|484.68|0
1638787020000|2021-12-06 10:37:00|487.25|484.85|487.08|484.68|487.25|484.85|487.08|484.68|0
1638787030000|2021-12-06 10:37:10|486.91|484.51|487.08|484.68|487.08|484.68|486.91|484.51|0
1638787040000|2021-12-06 10:37:20|486.91|484.51|486.75|484.35|486.91|484.51|486.58|484.18|0
1638787050000|2021-12-06 10:37:30|486.58|484.18|486.75|484.35|486.75|484.35|486.58|484.18|0
1638787060000|2021-12-06 10:37:40|487.08|484.68|487.24|484.84|487.58|485.18|487.08|484.68|0
1638787070000|2021-12-06 10:37:50|487.58|485.18|487.58|485.18|487.74|485.34|487.58|485.18|0
1638787080000|2021-12-06 10:38:00|487.74|485.34|487.66|485.26|487.91|485.51|487.66|485.26|0
1638787090000|2021-12-06 10:38:10|487.58|485.18|487.08|484.68|487.58|485.18|487.08|484.68|0
1638787100000|2021-12-06 10:38:20|487.24|484.84|487.91|485.51|487.91|485.51|487.24|484.84|0
1638787110000|2021-12-06 10:38:30|488.07|485.67|487.91|485.51|488.07|485.67|487.91|485.51|0
1638787120000|2021-12-06 10:38:40|488.07|485.67|488.24|485.84|488.24|485.84|488.07|485.67|0
1638787130000|2021-12-06 10:38:50|488.15|485.75|487.41|485.01|488.15|485.75|487.41|485.01|0
1638787140000|2021-12-06 10:39:00|487.24|484.84|486.99|484.59|487.32|484.92|486.99|484.59|0
1638787150000|2021-12-06 10:39:10|486.66|484.26|486.99|484.59|486.99|484.59|486.66|484.26|0
1638787160000|2021-12-06 10:39:20|486.75|484.35|487.08|484.68|487.08|484.68|486.75|484.35|0
1638787170000|2021-12-06 10:39:30|486.75|484.35|486.83|484.43|486.91|484.51|486.75|484.35|0
1638787180000|2021-12-06 10:39:40|486.58|484.18|486.91|484.51|486.91|484.51|486.33|483.93|0
1638787190000|2021-12-06 10:39:50|486.75|484.35|486.41|484.01|486.75|484.35|486.41|484.01|0
1638787200000|2021-12-06 10:40:00|486.58|484.18|486.08|483.68|486.58|484.18|486.08|483.68|0
1638787210000|2021-12-06 10:40:10|485.92|483.52|486.41|484.01|486.41|484.01|485.92|483.52|0
1638787220000|2021-12-06 10:40:20|486.58|484.18|486.08|483.68|486.58|484.18|485.92|483.52|0
1638787230000|2021-12-06 10:40:30|486.16|483.76|486.41|484.01|486.41|484.01|486.16|483.76|0
1638787240000|2021-12-06 10:40:40|486.58|484.18|486.58|484.18|486.58|484.18|486.58|484.18|0
1638787250000|2021-12-06 10:40:50|486.41|484.01|486.58|484.18|486.58|484.18|486.41|484.01|0
1638787260000|2021-12-06 10:41:00|486.49|484.09|486.41|484.01|486.58|484.18|486.41|484.01|0
1638787270000|2021-12-06 10:41:10|486|483.6|486|483.6|486.08|483.68|485.75|483.35|0
1638787280000|2021-12-06 10:41:20|485.75|483.35|485.42|483.02|485.75|483.35|485.42|483.02|0
1638787290000|2021-12-06 10:41:30|485.25|482.85|484.92|482.52|485.25|482.85|484.92|482.52|0
1638787300000|2021-12-06 10:41:40|484.59|482.19|484.42|482.02|484.92|482.52|484.42|482.02|0
1638787310000|2021-12-06 10:41:50|484.17|481.77|483.93|481.53|484.17|481.77|483.76|481.36|0
1638787320000|2021-12-06 10:42:00|484.59|482.19|484.59|482.19|484.75|482.35|484.59|482.19|0
1638787330000|2021-12-06 10:42:10|484.75|482.35|484.75|482.35|485.09|482.69|484.75|482.35|0
1638787340000|2021-12-06 10:42:20|484.59|482.19|484.26|481.86|484.59|482.19|484.26|481.86|0
1638787350000|2021-12-06 10:42:30|484.09|481.69|484.09|481.69|484.09|481.69|483.93|481.53|0
1638787360000|2021-12-06 10:42:40|484.26|481.86|484.17|481.77|484.26|481.86|484.17|481.77|0
1638787370000|2021-12-06 10:42:50|484.09|481.69|484.01|481.61|484.26|481.86|484.01|481.61|0
1638787380000|2021-12-06 10:43:00|484.17|481.77|484.26|481.86|484.26|481.86|484.17|481.77|0
1638787390000|2021-12-06 10:43:10|484.59|482.19|484.42|482.02|484.59|482.19|484.09|481.69|0
1638787400000|2021-12-06 10:43:20|484.09|481.69|483.76|481.36|484.09|481.69|483.76|481.36|0
1638787410000|2021-12-06 10:43:30|483.6|481.2|483.43|481.03|483.6|481.2|483.43|481.03|0
1638787420000|2021-12-06 10:43:40|483.6|481.2|484.26|481.86|484.26|481.86|483.6|481.2|0
1638787430000|2021-12-06 10:43:50|484.42|482.02|484.34|481.94|484.42|482.02|484.34|481.94|0
1638787440000|2021-12-06 10:44:00|484.42|482.02|484.92|482.52|484.92|482.52|484.42|482.02|0
1638787450000|2021-12-06 10:44:10|485.09|482.69|485.25|482.85|485.25|482.85|485.09|482.69|0
1638787460000|2021-12-06 10:44:20|485.42|483.02|485.42|483.02|485.58|483.18|485.42|483.02|0
1638787470000|2021-12-06 10:44:30|485.25|482.85|485.25|482.85|485.25|482.85|485.08|482.68|0
1638787490000|2021-12-06 10:44:50|485.42|483.02|485.25|482.85|485.42|483.02|485.25|482.85|0
1638787500000|2021-12-06 10:45:00|485.42|483.02|485.58|483.18|485.58|483.18|485.42|483.02|0
1638787510000|2021-12-06 10:45:10|485.75|483.35|486.24|483.84|486.24|483.84|485.75|483.35|0
1638787520000|2021-12-06 10:45:20|486.08|483.68|486.16|483.76|486.16|483.76|486.08|483.68|0
1638787530000|2021-12-06 10:45:30|486.08|483.68|485.83|483.43|486.08|483.68|485.83|483.43|0
1638787540000|2021-12-06 10:45:40|485.99|483.59|485.75|483.35|485.99|483.59|485.75|483.35|0
1638787550000|2021-12-06 10:45:50|485.91|483.51|485.99|483.59|485.99|483.59|485.91|483.51|0
1638787560000|2021-12-06 10:46:00|486.08|483.68|485.91|483.51|486.08|483.68|485.49|483.09|0
1638787570000|2021-12-06 10:46:10|485.66|483.26|485.58|483.18|485.75|483.35|485.42|483.02|0
1638787580000|2021-12-06 10:46:20|485.66|483.26|485.75|483.35|485.75|483.35|485.58|483.18|0
1638787590000|2021-12-06 10:46:30|485.83|483.43|485.91|483.51|485.91|483.51|485.66|483.26|0
1638787600000|2021-12-06 10:46:40|485.42|483.02|485.08|482.68|485.42|483.02|485.08|482.68|0
1638787610000|2021-12-06 10:46:50|485.25|482.85|486.24|483.84|486.24|483.84|485.25|482.85|0
1638787620000|2021-12-06 10:47:00|486.08|483.68|486.24|483.84|486.24|483.84|486.08|483.68|0
1638787630000|2021-12-06 10:47:10|486.41|484.01|486.24|483.84|486.41|484.01|486.24|483.84|0
1638787640000|2021-12-06 10:47:20|486.41|484.01|486.66|484.26|486.66|484.26|486.41|484.01|0
1638787650000|2021-12-06 10:47:30|486.58|484.18|486.74|484.34|486.82|484.42|486.58|484.18|0
1638787670000|2021-12-06 10:47:50|486.58|484.18|486.65|484.25|486.74|484.34|486.58|484.18|0
1638787680000|2021-12-06 10:48:00|486.58|484.18|486.99|484.59|486.99|484.59|486.58|484.18|0
1638787690000|2021-12-06 10:48:10|486.82|484.42|486.74|484.34|486.99|484.59|486.74|484.34|0
1638787710000|2021-12-06 10:48:30|486.82|484.42|486.57|484.17|486.82|484.42|486.41|484.01|0
1638787720000|2021-12-06 10:48:40|486.41|484.01|486.41|484.01|486.41|484.01|486.41|484.01|0
1638787730000|2021-12-06 10:48:50|486.24|483.84|486.24|483.84|486.24|483.84|486.16|483.76|0
1638787740000|2021-12-06 10:49:00|486.41|484.01|486.91|484.51|486.91|484.51|486.41|484.01|0
1638787750000|2021-12-06 10:49:10|486.74|484.34|486.74|484.34|486.74|484.34|486.74|484.34|0
1638787760000|2021-12-06 10:49:20|486.57|484.17|486.57|484.17|486.57|484.17|486.49|484.09|0
1638787770000|2021-12-06 10:49:30|486.74|484.34|486.91|484.51|486.91|484.51|486.74|484.34|0
1638787780000|2021-12-06 10:49:40|486.57|484.17|486.08|483.68|486.57|484.17|486.08|483.68|0
1638787790000|2021-12-06 10:49:50|485.74|483.34|485.58|483.18|485.74|483.34|485.58|483.18|0
1638787800000|2021-12-06 10:50:00|485.49|483.09|485.91|483.51|485.91|483.51|485.49|483.09|0
1638787810000|2021-12-06 10:50:10|486.08|483.68|485.74|483.34|486.24|483.84|485.74|483.34|0
1638787820000|2021-12-06 10:50:20|485.91|483.51|485.91|483.51|485.91|483.51|485.74|483.34|0
1638787830000|2021-12-06 10:50:30|485.74|483.34|485.74|483.34|485.74|483.34|485.66|483.26|0
1638787840000|2021-12-06 10:50:40|486.24|483.84|486.24|483.84|486.24|483.84|486.24|483.84|0
1638787850000|2021-12-06 10:50:50|486.41|484.01|485.91|483.51|486.41|484.01|485.91|483.51|0
1638787860000|2021-12-06 10:51:00|485.82|483.42|485.82|483.42|485.91|483.51|485.82|483.42|0
1638787870000|2021-12-06 10:51:10|485.58|483.18|485.58|483.18|485.58|483.18|485.41|483.01|0
1638787880000|2021-12-06 10:51:20|485.08|482.68|485.16|482.76|485.16|482.76|485.08|482.68|0
1638787890000|2021-12-06 10:51:30|485.25|482.85|485.74|483.34|485.74|483.34|485.25|482.85|0
1638787900000|2021-12-06 10:51:40|485.91|483.51|486.15|483.75|486.15|483.75|485.91|483.51|0
1638787910000|2021-12-06 10:51:50|486.08|483.68|486.57|484.17|486.57|484.17|486.08|483.68|0
1638787920000|2021-12-06 10:52:00|486.41|484.01|486.32|483.92|486.41|484.01|486.24|483.84|0
1638787930000|2021-12-06 10:52:10|486.24|483.84|485.91|483.51|486.41|484.01|485.91|483.51|0
1638787940000|2021-12-06 10:52:20|485.58|483.18|485.66|483.26|485.91|483.51|485.58|483.18|0
1638787950000|2021-12-06 10:52:30|485.74|483.34|485.58|483.18|485.74|483.34|485.58|483.18|0
1638787960000|2021-12-06 10:52:40|485.41|483.01|485.25|482.85|485.41|483.01|485.25|482.85|0
1638787970000|2021-12-06 10:52:50|485.33|482.93|485.41|483.01|485.41|483.01|485.33|482.93|0
1638787980000|2021-12-06 10:53:00|484.91|482.51|484.99|482.59|484.99|482.59|484.91|482.51|0
1638787990000|2021-12-06 10:53:10|484.91|482.51|484.91|482.51|484.99|482.59|484.91|482.51|0
1638788000000|2021-12-06 10:53:20|484.58|482.18|484.09|481.69|484.58|482.18|484.09|481.69|0
1638788010000|2021-12-06 10:53:30|484.25|481.85|484.17|481.77|484.25|481.85|484.09|481.69|0
1638788020000|2021-12-06 10:53:40|484.09|481.69|484.58|482.18|484.58|482.18|484.09|481.69|0
1638788030000|2021-12-06 10:53:50|484.5|482.1|484.09|481.69|484.5|482.1|484.09|481.69|0
1638788040000|2021-12-06 10:54:00|484.25|481.85|484.17|481.77|484.33|481.93|484.17|481.77|0
1638788050000|2021-12-06 10:54:10|484.25|481.85|484.42|482.02|484.42|482.02|484.25|481.85|0
1638788060000|2021-12-06 10:54:20|484.25|481.85|483.75|481.35|484.25|481.85|483.75|481.35|0
1638788070000|2021-12-06 10:54:30|483.92|481.52|484.25|481.85|484.25|481.85|483.92|481.52|0
1638788080000|2021-12-06 10:54:40|483.92|481.52|484.09|481.69|484.09|481.69|483.75|481.35|0
1638788090000|2021-12-06 10:54:50|484.25|481.85|484.42|482.02|484.58|482.18|484.25|481.85|0
1638788100000|2021-12-06 10:55:00|484.25|481.85|484.58|482.18|484.58|482.18|484.25|481.85|0
1638788110000|2021-12-06 10:55:10|484.42|482.02|484.58|482.18|484.58|482.18|484.42|482.02|0
1638788120000|2021-12-06 10:55:20|485.08|482.68|484.91|482.51|485.08|482.68|484.91|482.51|0
1638788130000|2021-12-06 10:55:30|484.75|482.35|484.42|482.02|484.75|482.35|484.42|482.02|0
1638788140000|2021-12-06 10:55:40|484.58|482.18|484.42|482.02|484.58|482.18|484.42|482.02|0
1638788150000|2021-12-06 10:55:50|484.58|482.18|484.58|482.18|484.58|482.18|484.42|482.02|0
1638788160000|2021-12-06 10:56:00|484.42|482.02|484.25|481.85|484.42|482.02|484.08|481.68|0
1638788170000|2021-12-06 10:56:10|484.42|482.02|484|481.6|484.42|482.02|483.92|481.52|0
1638788180000|2021-12-06 10:56:20|484.08|481.68|484.08|481.68|484.33|481.93|484.08|481.68|0
1638788190000|2021-12-06 10:56:30|484.42|482.02|484.08|481.68|484.42|482.02|484.08|481.68|0
1638788200000|2021-12-06 10:56:40|484.25|481.85|484.49|482.09|484.49|482.09|484.25|481.85|0
1638788210000|2021-12-06 10:56:50|484.58|482.18|484.91|482.51|484.91|482.51|484.58|482.18|0
1638788220000|2021-12-06 10:57:00|484.66|482.26|484.91|482.51|484.91|482.51|484.58|482.18|0
1638788230000|2021-12-06 10:57:10|485.24|482.84|484.58|482.18|485.24|482.84|484.58|482.18|0
1638788240000|2021-12-06 10:57:20|484.16|481.76|483.09|480.69|484.16|481.76|483.09|480.69|0
1638788250000|2021-12-06 10:57:30|483.17|480.77|483.09|480.69|483.17|480.77|482.6|480.2|0
1638788260000|2021-12-06 10:57:40|483.42|481.02|483.09|480.69|483.42|481.02|483.09|480.69|0
1638788270000|2021-12-06 10:57:50|483.26|480.86|482.76|480.36|483.26|480.86|482.76|480.36|0
1638788280000|2021-12-06 10:58:00|482.59|480.19|483.09|480.69|483.34|480.94|482.59|480.19|0
1638788290000|2021-12-06 10:58:10|483|480.6|483.75|481.35|483.83|481.43|483|480.6|0
1638788300000|2021-12-06 10:58:20|483.59|481.19|483.75|481.35|483.92|481.52|483.59|481.19|0
1638788310000|2021-12-06 10:58:30|483.92|481.52|484.25|481.85|484.25|481.85|483.92|481.52|0
1638788320000|2021-12-06 10:58:40|484.41|482.01|484.25|481.85|484.58|482.18|484.25|481.85|0
1638788330000|2021-12-06 10:58:50|484.41|482.01|484.25|481.85|484.41|482.01|484.25|481.85|0
1638788340000|2021-12-06 10:59:00|484.58|482.18|484.25|481.85|484.58|482.18|484.25|481.85|0
1638788350000|2021-12-06 10:59:10|484.33|481.93|483.75|481.35|484.33|481.93|483.75|481.35|0
1638788360000|2021-12-06 10:59:20|483.67|481.27|483.75|481.35|483.75|481.35|483.59|481.19|0
1638788370000|2021-12-06 10:59:30|483.59|481.19|483.17|480.77|483.59|481.19|483.17|480.77|0
1638788380000|2021-12-06 10:59:40|483.09|480.69|483.42|481.02|483.42|481.02|483.09|480.69|0
1638788390000|2021-12-06 10:59:50|483.59|481.19|483.75|481.35|483.75|481.35|483.42|481.02|0
1638788400000|2021-12-06 11:00:00|483.67|481.27|484|481.6|484|481.6|483.67|481.27|0
1638788410000|2021-12-06 11:00:10|483.92|481.52|483.42|481.02|483.92|481.52|483.42|481.02|0
1638788420000|2021-12-06 11:00:20|483.09|480.69|484.08|481.68|484.08|481.68|483.09|480.69|0
1638788430000|2021-12-06 11:00:30|484.16|481.76|484|481.6|484.16|481.76|483.92|481.52|0
1638788440000|2021-12-06 11:00:40|484.08|481.68|484.41|482.01|484.41|482.01|484.08|481.68|0
1638788450000|2021-12-06 11:00:50|484.58|482.18|484.91|482.51|484.99|482.59|484.58|482.18|0
1638788460000|2021-12-06 11:01:00|484.99|482.59|485.41|483.01|485.41|483.01|484.99|482.59|0
1638788470000|2021-12-06 11:01:10|485.74|483.34|485.74|483.34|485.9|483.5|485.74|483.34|0
1638788480000|2021-12-06 11:01:20|485.9|483.5|485.57|483.17|485.9|483.5|485.57|483.17|0
1638788490000|2021-12-06 11:01:30|485.74|483.34|486.07|483.67|486.07|483.67|485.74|483.34|0
1638788500000|2021-12-06 11:01:40|485.9|483.5|485.74|483.34|485.9|483.5|485.74|483.34|0
1638788510000|2021-12-06 11:01:50|485.9|483.5|485.74|483.34|485.9|483.5|485.74|483.34|0
1638788520000|2021-12-06 11:02:00|485.9|483.5|486.24|483.84|486.24|483.84|485.9|483.5|0
1638788530000|2021-12-06 11:02:10|486.07|483.67|486.4|484|486.4|484|486.07|483.67|0
1638788540000|2021-12-06 11:02:20|486.57|484.17|486.57|484.17|486.57|484.17|486.48|484.08|0
1638788550000|2021-12-06 11:02:30|486.4|484|486.24|483.84|486.48|484.08|486.24|483.84|0
1638788560000|2021-12-06 11:02:40|486.4|484|486.07|483.67|486.4|484|486.07|483.67|0
1638788570000|2021-12-06 11:02:50|485.9|483.5|485.57|483.17|485.9|483.5|485.41|483.01|0
1638788580000|2021-12-06 11:03:00|485.65|483.25|486.23|483.83|486.23|483.83|485.65|483.25|0
1638788590000|2021-12-06 11:03:10|486.4|484|486.23|483.83|486.4|484|486.23|483.83|0
1638788600000|2021-12-06 11:03:20|486.4|484|486.23|483.83|486.4|484|486.23|483.83|0
1638788610000|2021-12-06 11:03:30|486.4|484|486.4|484|486.4|484|486.4|484|0
1638788620000|2021-12-06 11:03:40|486.23|483.83|486.57|484.17|486.57|484.17|486.23|483.83|0
1638788630000|2021-12-06 11:03:50|486.4|484|486.31|483.91|486.4|484|486.31|483.91|0
1638788640000|2021-12-06 11:04:00|486.23|483.83|485.9|483.5|486.23|483.83|485.9|483.5|0
1638788650000|2021-12-06 11:04:10|485.74|483.34|485.74|483.34|485.74|483.34|485.65|483.25|0
1638788660000|2021-12-06 11:04:20|485.9|483.5|486.07|483.67|486.07|483.67|485.74|483.34|0
1638788670000|2021-12-06 11:04:30|486.15|483.75|486.07|483.67|486.15|483.75|486.07|483.67|0
1638788680000|2021-12-06 11:04:40|485.9|483.5|486.23|483.83|486.4|484|485.9|483.5|0
1638788700000|2021-12-06 11:05:00|486.07|483.67|485.4|483|486.07|483.67|485.4|483|0
1638788710000|2021-12-06 11:05:10|485.57|483.17|485.4|483|485.57|483.17|485.32|482.92|0
1638788720000|2021-12-06 11:05:20|485.57|483.17|485.32|482.92|485.57|483.17|485.32|482.92|0
1638788730000|2021-12-06 11:05:30|485.24|482.84|485.65|483.25|485.65|483.25|485.24|482.84|0
1638788740000|2021-12-06 11:05:40|485.57|483.17|485.82|483.42|485.82|483.42|485.57|483.17|0
1638788750000|2021-12-06 11:05:50|485.9|483.5|485.74|483.34|486.07|483.67|485.74|483.34|0
1638788760000|2021-12-06 11:06:00|485.24|482.84|485.32|482.92|485.4|483|485.24|482.84|0
1638788770000|2021-12-06 11:06:10|485.74|483.34|485.98|483.58|485.98|483.58|485.74|483.34|0
1638788780000|2021-12-06 11:06:20|485.9|483.5|486.23|483.83|486.23|483.83|485.9|483.5|0
1638788790000|2021-12-06 11:06:30|486.4|484|486.56|484.16|486.56|484.16|486.23|483.83|0
1638788800000|2021-12-06 11:06:40|486.9|484.5|486.9|484.5|486.9|484.5|486.81|484.41|0
1638788810000|2021-12-06 11:06:50|486.81|484.41|486.64|484.24|487.06|484.66|486.64|484.24|0
1638788820000|2021-12-06 11:07:00|486.73|484.33|486.9|484.5|486.9|484.5|486.73|484.33|0
1638788830000|2021-12-06 11:07:10|487.06|484.66|487.06|484.66|487.06|484.66|487.06|484.66|0
1638788840000|2021-12-06 11:07:20|487.23|484.83|487.23|484.83|487.23|484.83|487.23|484.83|0
1638788850000|2021-12-06 11:07:30|487.06|484.66|487.39|484.99|487.39|484.99|487.06|484.66|0
1638788860000|2021-12-06 11:07:40|487.23|484.83|487.39|484.99|487.39|484.99|487.06|484.66|0
1638788870000|2021-12-06 11:07:50|487.06|484.66|487.06|484.66|487.06|484.66|486.9|484.5|0
1638788880000|2021-12-06 11:08:00|487.14|484.74|487.23|484.83|487.23|484.83|487.06|484.66|0
1638788890000|2021-12-06 11:08:10|487.73|485.33|487.39|484.99|487.73|485.33|487.39|484.99|0
1638788900000|2021-12-06 11:08:20|487.23|484.83|487.39|484.99|487.39|484.99|487.23|484.83|0
1638788910000|2021-12-06 11:08:30|487.73|485.33|487.39|484.99|487.73|485.33|487.39|484.99|0
1638788920000|2021-12-06 11:08:40|487.56|485.16|487.56|485.16|487.56|485.16|487.56|485.16|0
1638788930000|2021-12-06 11:08:50|487.64|485.24|487.97|485.57|487.97|485.57|487.64|485.24|0
1638788940000|2021-12-06 11:09:00|488.06|485.66|488.39|485.99|488.39|485.99|488.06|485.66|0
1638788950000|2021-12-06 11:09:10|488.47|486.07|488.72|486.32|488.72|486.32|488.47|486.07|0
1638788960000|2021-12-06 11:09:20|488.89|486.49|488.89|486.49|488.89|486.49|488.72|486.32|0
1638788970000|2021-12-06 11:09:30|489.05|486.65|488.89|486.49|489.05|486.65|488.89|486.49|0
1638788980000|2021-12-06 11:09:40|488.8|486.4|488.72|486.32|488.89|486.49|488.72|486.32|0
1638788990000|2021-12-06 11:09:50|488.89|486.49|488.72|486.32|488.89|486.49|488.72|486.32|0
1638789000000|2021-12-06 11:10:00|488.89|486.49|488.89|486.49|488.89|486.49|488.72|486.32|0
1638789010000|2021-12-06 11:10:10|488.8|486.4|489.05|486.65|489.05|486.65|488.72|486.32|0
1638789020000|2021-12-06 11:10:20|488.89|486.49|489.22|486.82|489.22|486.82|488.89|486.49|0
1638789030000|2021-12-06 11:10:30|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1638789040000|2021-12-06 11:10:40|488.97|486.57|489.05|486.65|489.05|486.65|488.72|486.32|0
1638789050000|2021-12-06 11:10:50|488.89|486.49|489.39|486.99|489.39|486.99|488.72|486.32|0
1638789060000|2021-12-06 11:11:00|489.22|486.82|489.22|486.82|489.3|486.9|489.22|486.82|0
1638789070000|2021-12-06 11:11:10|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1638789080000|2021-12-06 11:11:20|488.89|486.49|488.72|486.32|488.97|486.57|488.72|486.32|0
1638789090000|2021-12-06 11:11:30|488.55|486.15|488.3|485.9|488.55|486.15|488.22|485.82|0
1638789100000|2021-12-06 11:11:40|488.55|486.15|488.39|485.99|488.55|486.15|488.39|485.99|0
1638789110000|2021-12-06 11:11:50|488.3|485.9|488.3|485.9|488.3|485.9|488.22|485.82|0
1638789120000|2021-12-06 11:12:00|488.22|485.82|488.06|485.66|488.22|485.82|488.06|485.66|0
1638789130000|2021-12-06 11:12:10|488.14|485.74|488.39|485.99|488.39|485.99|488.14|485.74|0
1638789140000|2021-12-06 11:12:20|488.22|485.82|488.39|485.99|488.39|485.99|488.22|485.82|0
1638789150000|2021-12-06 11:12:30|488.06|485.66|487.72|485.32|488.06|485.66|487.72|485.32|0
1638789160000|2021-12-06 11:12:40|487.8|485.4|487.97|485.57|488.06|485.66|487.8|485.4|0
1638789170000|2021-12-06 11:12:50|487.89|485.49|488.06|485.66|488.06|485.66|487.89|485.49|0
1638789180000|2021-12-06 11:13:00|487.89|485.49|487.97|485.57|487.97|485.57|487.89|485.49|0
1638789190000|2021-12-06 11:13:10|488.06|485.66|487.89|485.49|488.06|485.66|487.89|485.49|0
1638789200000|2021-12-06 11:13:20|488.06|485.66|487.89|485.49|488.06|485.66|487.89|485.49|0
1638789210000|2021-12-06 11:13:30|488.06|485.66|487.72|485.32|488.06|485.66|487.72|485.32|0
1638789220000|2021-12-06 11:13:40|487.64|485.24|487.56|485.16|487.72|485.32|487.56|485.16|0
1638789230000|2021-12-06 11:13:50|487.47|485.07|487.22|484.82|487.47|485.07|487.22|484.82|0
1638789240000|2021-12-06 11:14:00|487.56|485.16|487.72|485.32|487.89|485.49|487.56|485.16|0
1638789250000|2021-12-06 11:14:10|488.22|485.82|488.22|485.82|488.3|485.9|488.22|485.82|0
1638789260000|2021-12-06 11:14:20|488.05|485.65|488.22|485.82|488.22|485.82|487.89|485.49|0
1638789270000|2021-12-06 11:14:30|488.39|485.99|488.72|486.32|488.72|486.32|488.39|485.99|0
1638789280000|2021-12-06 11:14:40|488.55|486.15|488.55|486.15|488.55|486.15|488.39|485.99|0
1638789290000|2021-12-06 11:14:50|488.72|486.32|489.05|486.65|489.05|486.65|488.72|486.32|0
1638789300000|2021-12-06 11:15:00|488.89|486.49|488.89|486.49|488.89|486.49|488.72|486.32|0
1638789310000|2021-12-06 11:15:10|489.46|487.06|489.88|487.48|489.88|487.48|489.46|487.06|0
1638789320000|2021-12-06 11:15:20|489.72|487.32|489.88|487.48|489.88|487.48|489.63|487.23|0
1638789330000|2021-12-06 11:15:30|490.05|487.65|490.22|487.82|490.22|487.82|490.05|487.65|0
1638789340000|2021-12-06 11:15:40|490.05|487.65|489.72|487.32|490.05|487.65|489.72|487.32|0
1638789350000|2021-12-06 11:15:50|489.88|487.48|490.22|487.82|490.22|487.82|489.72|487.32|0
1638789360000|2021-12-06 11:16:00|490.05|487.65|490.05|487.65|490.38|487.98|490.05|487.65|0
1638789370000|2021-12-06 11:16:10|489.55|487.15|489.88|487.48|489.88|487.48|489.55|487.15|0
1638789380000|2021-12-06 11:16:20|489.72|487.32|490.05|487.65|490.05|487.65|489.72|487.32|0
1638789390000|2021-12-06 11:16:30|490.22|487.82|490.38|487.98|490.38|487.98|490.22|487.82|0
1638789400000|2021-12-06 11:16:40|490.22|487.82|490.22|487.82|490.22|487.82|490.05|487.65|0
1638789410000|2021-12-06 11:16:50|490.38|487.98|490.38|487.98|490.38|487.98|490.38|487.98|0
1638789420000|2021-12-06 11:17:00|490.55|488.15|489.88|487.48|490.55|488.15|489.88|487.48|0
1638789430000|2021-12-06 11:17:10|489.72|487.32|489.88|487.48|489.88|487.48|489.72|487.32|0
1638789440000|2021-12-06 11:17:20|489.55|487.15|489.63|487.23|489.63|487.23|489.55|487.15|0
1638789450000|2021-12-06 11:17:30|489.72|487.32|489.88|487.48|489.88|487.48|489.72|487.32|0
1638789460000|2021-12-06 11:17:40|490.22|487.82|490.13|487.73|490.22|487.82|490.05|487.65|0
1638789470000|2021-12-06 11:17:50|490.05|487.65|490.46|488.06|490.46|488.06|490.05|487.65|0
1638789480000|2021-12-06 11:18:00|490.55|488.15|490.55|488.15|490.55|488.15|490.38|487.98|0
1638789490000|2021-12-06 11:18:10|490.38|487.98|490.88|488.48|491.05|488.65|490.38|487.98|0
1638789500000|2021-12-06 11:18:20|491.05|488.65|490.88|488.48|491.05|488.65|490.88|488.48|0
1638789510000|2021-12-06 11:18:30|490.71|488.31|490.71|488.31|490.71|488.31|490.55|488.15|0
1638789520000|2021-12-06 11:18:40|490.88|488.48|491.05|488.65|491.05|488.65|490.71|488.31|0
1638789530000|2021-12-06 11:18:50|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1638789540000|2021-12-06 11:19:00|491.21|488.81|491.05|488.65|491.21|488.81|491.05|488.65|0
1638789550000|2021-12-06 11:19:10|490.88|488.48|490.55|488.15|490.88|488.48|490.55|488.15|0
1638789560000|2021-12-06 11:19:20|490.88|488.48|490.96|488.56|491.05|488.65|490.88|488.48|0
1638789570000|2021-12-06 11:19:30|490.88|488.48|490.71|488.31|491.05|488.65|490.71|488.31|0
1638789580000|2021-12-06 11:19:40|490.88|488.48|490.71|488.31|490.88|488.48|490.71|488.31|0
1638789590000|2021-12-06 11:19:50|490.88|488.48|491.05|488.65|491.05|488.65|490.88|488.48|0
1638789600000|2021-12-06 11:20:00|491.21|488.81|491.05|488.65|491.21|488.81|491.05|488.65|0
1638789610000|2021-12-06 11:20:10|490.88|488.48|491.05|488.65|491.05|488.65|490.88|488.48|0
1638789620000|2021-12-06 11:20:20|490.88|488.48|491.55|489.15|491.55|489.15|490.88|488.48|0
1638789630000|2021-12-06 11:20:30|491.38|488.98|491.55|489.15|491.55|489.15|491.38|488.98|0
1638789640000|2021-12-06 11:20:40|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1638789650000|2021-12-06 11:20:50|491.55|489.15|491.38|488.98|491.55|489.15|491.38|488.98|0
1638789660000|2021-12-06 11:21:00|491.55|489.15|491.71|489.31|491.71|489.31|491.55|489.15|0
1638789670000|2021-12-06 11:21:10|491.55|489.15|491.88|489.48|491.88|489.48|491.55|489.15|0
1638789680000|2021-12-06 11:21:20|492.05|489.65|491.88|489.48|492.05|489.65|491.88|489.48|0
1638789690000|2021-12-06 11:21:30|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1638789700000|2021-12-06 11:21:40|491.63|489.23|491.71|489.31|491.88|489.48|491.63|489.23|0
1638789710000|2021-12-06 11:21:50|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1638789720000|2021-12-06 11:22:00|492.21|489.81|492.21|489.81|492.21|489.81|492.21|489.81|0
1638789730000|2021-12-06 11:22:10|492.05|489.65|491.88|489.48|492.05|489.65|491.88|489.48|0
1638789740000|2021-12-06 11:22:20|491.71|489.31|491.55|489.15|491.71|489.31|491.55|489.15|0
1638789750000|2021-12-06 11:22:30|491.71|489.31|491.55|489.15|491.71|489.31|491.55|489.15|0
1638789760000|2021-12-06 11:22:40|491.38|488.98|491.21|488.81|491.38|488.98|491.21|488.81|0
1638789770000|2021-12-06 11:22:50|491.38|488.98|491.55|489.15|491.55|489.15|491.38|488.98|0
1638789780000|2021-12-06 11:23:00|491.46|489.06|491.38|488.98|491.55|489.15|491.38|488.98|0
1638789790000|2021-12-06 11:23:10|491.79|489.39|492.21|489.81|492.21|489.81|491.79|489.39|0
1638789800000|2021-12-06 11:23:20|492.38|489.98|492.55|490.15|492.55|490.15|492.38|489.98|0
1638789810000|2021-12-06 11:23:30|492.38|489.98|492.38|489.98|492.55|490.15|492.38|489.98|0
1638789820000|2021-12-06 11:23:40|492.21|489.81|492.13|489.73|492.21|489.81|492.05|489.65|0
1638789830000|2021-12-06 11:23:50|492.04|489.64|491.71|489.31|492.04|489.64|491.71|489.31|0
1638789840000|2021-12-06 11:24:00|491.54|489.14|491.88|489.48|491.88|489.48|491.54|489.14|0
1638789850000|2021-12-06 11:24:10|491.79|489.39|491.54|489.14|491.79|489.39|491.54|489.14|0
1638789860000|2021-12-06 11:24:20|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1638789870000|2021-12-06 11:24:30|491.62|489.22|491.71|489.31|491.71|489.31|491.62|489.22|0
1638789880000|2021-12-06 11:24:40|491.54|489.14|491.38|488.98|491.54|489.14|491.38|488.98|0
1638789890000|2021-12-06 11:24:50|491.46|489.06|491.54|489.14|491.54|489.14|491.38|488.98|0
1638789900000|2021-12-06 11:25:00|491.71|489.31|491.88|489.48|491.88|489.48|491.71|489.31|0
1638789910000|2021-12-06 11:25:10|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1638789920000|2021-12-06 11:25:20|491.54|489.14|491.38|488.98|491.54|489.14|491.38|488.98|0
1638789930000|2021-12-06 11:25:30|491.21|488.81|491.54|489.14|491.54|489.14|491.21|488.81|0
1638789940000|2021-12-06 11:25:40|491.38|488.98|491.38|488.98|491.38|488.98|491.38|488.98|0
1638789950000|2021-12-06 11:25:50|491.29|488.89|491.38|488.98|491.38|488.98|491.29|488.89|0
1638789960000|2021-12-06 11:26:00|491.29|488.89|491.38|488.98|491.38|488.98|491.21|488.81|0
1638789980000|2021-12-06 11:26:20|491.21|488.81|490.38|487.98|491.21|488.81|490.38|487.98|0
1638789990000|2021-12-06 11:26:30|490.21|487.81|490.38|487.98|490.38|487.98|490.21|487.81|0
1638790010000|2021-12-06 11:26:50|490.21|487.81|490.21|487.81|490.21|487.81|490.21|487.81|0
1638790020000|2021-12-06 11:27:00|490.38|487.98|490.38|487.98|490.38|487.98|490.38|487.98|0
1638790030000|2021-12-06 11:27:10|490.71|488.31|490.21|487.81|490.71|488.31|490.21|487.81|0
1638790040000|2021-12-06 11:27:20|490.38|487.98|490.38|487.98|490.38|487.98|490.38|487.98|0
1638790050000|2021-12-06 11:27:30|491.12|488.72|490.88|488.48|491.12|488.72|490.88|488.48|0
1638790060000|2021-12-06 11:27:40|491.04|488.64|491.12|488.72|491.12|488.72|491.04|488.64|0
1638790070000|2021-12-06 11:27:50|490.54|488.14|490.54|488.14|490.54|488.14|490.54|488.14|0
1638790080000|2021-12-06 11:28:00|490.38|487.98|490.21|487.81|490.38|487.98|490.21|487.81|0
1638790090000|2021-12-06 11:28:10|490.04|487.64|490.38|487.98|490.38|487.98|490.04|487.64|0
1638790100000|2021-12-06 11:28:20|490.04|487.64|489.88|487.48|490.04|487.64|489.88|487.48|0
1638790120000|2021-12-06 11:28:40|489.71|487.31|489.54|487.14|489.71|487.31|489.54|487.14|0
1638790140000|2021-12-06 11:29:00|489.71|487.31|489.54|487.14|489.71|487.31|489.54|487.14|0
1638790150000|2021-12-06 11:29:10|489.38|486.98|489.54|487.14|489.54|487.14|489.38|486.98|0
1638790160000|2021-12-06 11:29:20|489.71|487.31|490.71|488.31|490.71|488.31|489.71|487.31|0
1638790170000|2021-12-06 11:29:30|490.54|488.14|490.87|488.47|490.87|488.47|490.54|488.14|0
1638790180000|2021-12-06 11:29:40|490.45|488.05|490.21|487.81|490.45|488.05|490.21|487.81|0
1638790190000|2021-12-06 11:29:50|490.04|487.64|490.37|487.97|490.37|487.97|490.04|487.64|0
1638790200000|2021-12-06 11:30:00|490.04|487.64|490.21|487.81|490.21|487.81|490.04|487.64|0
1638790210000|2021-12-06 11:30:10|490.29|487.89|490.37|487.97|490.37|487.97|490.29|487.89|0
1638790220000|2021-12-06 11:30:20|490.71|488.31|490.71|488.31|490.71|488.31|490.71|488.31|0
1638790230000|2021-12-06 11:30:30|489.51|487.11|489.68|487.28|489.68|487.28|489.51|487.11|0
1638790240000|2021-12-06 11:30:40|489.84|487.44|490.01|487.61|490.01|487.61|489.68|487.28|0
1638790250000|2021-12-06 11:30:50|489.84|487.44|490.09|487.69|490.18|487.78|489.84|487.44|0
1638790260000|2021-12-06 11:31:00|490.18|487.78|490.01|487.61|490.18|487.78|489.84|487.44|0
1638790270000|2021-12-06 11:31:10|490.18|487.78|490.51|488.11|490.51|488.11|490.18|487.78|0
1638790280000|2021-12-06 11:31:20|490.84|488.44|490.51|488.11|490.84|488.44|490.51|488.11|0
1638790290000|2021-12-06 11:31:30|490.84|488.44|490.84|488.44|490.84|488.44|490.84|488.44|0
1638790300000|2021-12-06 11:31:40|490.51|488.11|490.76|488.36|490.84|488.44|490.51|488.11|0
1638790310000|2021-12-06 11:31:50|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1638790320000|2021-12-06 11:32:00|491.01|488.61|491.01|488.61|491.01|488.61|491.01|488.61|0
1638790330000|2021-12-06 11:32:10|490.84|488.44|490.84|488.44|490.92|488.52|490.84|488.44|0
1638790340000|2021-12-06 11:32:20|491.01|488.61|490.84|488.44|491.01|488.61|490.84|488.44|0
1638790350000|2021-12-06 11:32:30|491.01|488.61|490.84|488.44|491.01|488.61|490.68|488.28|0
1638790360000|2021-12-06 11:32:40|491.01|488.61|490.92|488.52|491.01|488.61|490.84|488.44|0
1638790370000|2021-12-06 11:32:50|490.68|488.28|489.84|487.44|490.68|488.28|489.84|487.44|0
1638790380000|2021-12-06 11:33:00|489.68|487.28|489.84|487.44|489.84|487.44|489.68|487.28|0
1638790390000|2021-12-06 11:33:10|490.01|487.61|489.92|487.52|490.01|487.61|489.92|487.52|0
1638790400000|2021-12-06 11:33:20|489.84|487.44|489.84|487.44|489.84|487.44|489.84|487.44|0
1638790410000|2021-12-06 11:33:30|490.01|487.61|489.84|487.44|490.01|487.61|489.84|487.44|0
1638790420000|2021-12-06 11:33:40|490.01|487.61|490.01|487.61|490.01|487.61|490.01|487.61|0
1638790430000|2021-12-06 11:33:50|489.92|487.52|489.84|487.44|489.92|487.52|489.67|487.27|0
1638790440000|2021-12-06 11:34:00|490.01|487.61|490.17|487.77|490.17|487.77|489.84|487.44|0
1638790450000|2021-12-06 11:34:10|490.01|487.61|489.84|487.44|490.01|487.61|489.84|487.44|0
1638790460000|2021-12-06 11:34:20|489.67|487.27|489.34|486.94|489.67|487.27|489.34|486.94|0
1638790470000|2021-12-06 11:34:30|489.09|486.69|489.01|486.61|489.09|486.69|489.01|486.61|0
1638790480000|2021-12-06 11:34:40|489.09|486.69|489.17|486.77|489.17|486.77|489.09|486.69|0
1638790490000|2021-12-06 11:34:50|488.84|486.44|489.01|486.61|489.01|486.61|488.84|486.44|0
1638790500000|2021-12-06 11:35:00|488.92|486.52|489.34|486.94|489.34|486.94|488.92|486.52|0
1638790510000|2021-12-06 11:35:10|489.25|486.85|489.75|487.35|489.75|487.35|489.17|486.77|0
1638790520000|2021-12-06 11:35:20|489.67|487.27|489.92|487.52|489.92|487.52|489.67|487.27|0
1638790530000|2021-12-06 11:35:30|490.01|487.61|489.92|487.52|490.01|487.61|489.92|487.52|0
1638790540000|2021-12-06 11:35:40|489.84|487.44|490.01|487.61|490.01|487.61|489.84|487.44|0
1638790550000|2021-12-06 11:35:50|489.84|487.44|489.51|487.11|489.84|487.44|489.51|487.11|0
1638790560000|2021-12-06 11:36:00|489.67|487.27|489.67|487.27|489.67|487.27|489.67|487.27|0
1638790570000|2021-12-06 11:36:10|490.17|487.77|490.17|487.77|490.17|487.77|490.01|487.61|0
1638790590000|2021-12-06 11:36:30|490.34|487.94|490.34|487.94|490.51|488.11|490.34|487.94|0
1638790600000|2021-12-06 11:36:40|490.17|487.77|489.84|487.44|490.17|487.77|489.84|487.44|0
1638790610000|2021-12-06 11:36:50|489.67|487.27|489.75|487.35|489.84|487.44|489.67|487.27|0
1638790620000|2021-12-06 11:37:00|489.84|487.44|489.67|487.27|489.84|487.44|489.67|487.27|0
1638790630000|2021-12-06 11:37:10|489.75|487.35|490.01|487.61|490.01|487.61|489.75|487.35|0
1638790640000|2021-12-06 11:37:20|489.84|487.44|489.67|487.27|489.84|487.44|489.67|487.27|0
1638790670000|2021-12-06 11:37:50|489.84|487.44|489.92|487.52|489.92|487.52|489.84|487.44|0
1638790680000|2021-12-06 11:38:00|489.84|487.44|490.01|487.61|490.09|487.69|489.84|487.44|0
1638790690000|2021-12-06 11:38:10|490.34|487.94|490.25|487.85|490.34|487.94|490.25|487.85|0
1638790700000|2021-12-06 11:38:20|490.34|487.94|490.01|487.61|490.34|487.94|490.01|487.61|0
1638790710000|2021-12-06 11:38:30|490.17|487.77|490.17|487.77|490.17|487.77|490.17|487.77|0
1638790720000|2021-12-06 11:38:40|490.09|487.69|489.84|487.44|490.09|487.69|489.84|487.44|0
1638790730000|2021-12-06 11:38:50|489.67|487.27|489.67|487.27|489.75|487.35|489.67|487.27|0
1638790740000|2021-12-06 11:39:00|489.84|487.44|490.17|487.77|490.17|487.77|489.84|487.44|0
1638790750000|2021-12-06 11:39:10|490.01|487.61|489.92|487.52|490.01|487.61|489.92|487.52|0
1638790760000|2021-12-06 11:39:20|490|487.6|490.17|487.77|490.17|487.77|490|487.6|0
1638790770000|2021-12-06 11:39:30|490.34|487.94|490.17|487.77|490.51|488.11|490.17|487.77|0
1638790780000|2021-12-06 11:39:40|490|487.6|490|487.6|490|487.6|490|487.6|0
1638790800000|2021-12-06 11:40:00|489.84|487.44|489.67|487.27|490|487.6|489.67|487.27|0
1638790810000|2021-12-06 11:40:10|489.25|486.85|489.5|487.1|489.5|487.1|489.25|486.85|0
1638790820000|2021-12-06 11:40:20|489.42|487.02|489.67|487.27|489.67|487.27|489.34|486.94|0
1638790830000|2021-12-06 11:40:30|490|487.6|490.17|487.77|490.17|487.77|490|487.6|0
1638790840000|2021-12-06 11:40:40|490.34|487.94|490.58|488.18|490.67|488.27|490.34|487.94|0
1638790850000|2021-12-06 11:40:50|490.67|488.27|490.67|488.27|490.84|488.44|490.67|488.27|0
1638790860000|2021-12-06 11:41:00|490.34|487.94|490.58|488.18|490.58|488.18|490.34|487.94|0
1638790870000|2021-12-06 11:41:10|490.67|488.27|490.92|488.52|490.92|488.52|490.67|488.27|0
1638790880000|2021-12-06 11:41:20|491|488.6|490.67|488.27|491|488.6|490.67|488.27|0
1638790890000|2021-12-06 11:41:30|490.84|488.44|490.84|488.44|491|488.6|490.84|488.44|0
1638790900000|2021-12-06 11:41:40|490.34|487.94|490.42|488.02|490.5|488.1|490.34|487.94|0
1638790910000|2021-12-06 11:41:50|490.67|488.27|490.42|488.02|490.67|488.27|490.42|488.02|0
1638790920000|2021-12-06 11:42:00|490.5|488.1|490.42|488.02|490.5|488.1|490.34|487.94|0
1638790930000|2021-12-06 11:42:10|490.34|487.94|490.34|487.94|490.34|487.94|490.34|487.94|0
1638790940000|2021-12-06 11:42:20|490.5|488.1|490.75|488.35|490.75|488.35|490.34|487.94|0
1638790950000|2021-12-06 11:42:30|490.67|488.27|491.17|488.77|491.17|488.77|490.67|488.27|0
1638790960000|2021-12-06 11:42:40|491|488.6|491|488.6|491|488.6|491|488.6|0
1638790970000|2021-12-06 11:42:50|491.17|488.77|491|488.6|491.17|488.77|491|488.6|0
1638790980000|2021-12-06 11:43:00|491.08|488.68|491.67|489.27|491.67|489.27|491.08|488.68|0
1638790990000|2021-12-06 11:43:10|492.51|490.11|492.34|489.94|492.51|490.11|492.34|489.94|0
1638791000000|2021-12-06 11:43:20|492.51|490.11|492.51|490.11|492.51|490.11|492.34|489.94|0
1638791010000|2021-12-06 11:43:30|492.67|490.27|492.51|490.11|492.84|490.44|492.51|490.11|0
1638791020000|2021-12-06 11:43:40|492.34|489.94|492.51|490.11|492.51|490.11|492.34|489.94|0
1638791040000|2021-12-06 11:44:00|492.34|489.94|492.34|489.94|492.34|489.94|492.34|489.94|0
1638791050000|2021-12-06 11:44:10|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1638791060000|2021-12-06 11:44:20|492.84|490.44|492.34|489.94|492.84|490.44|492.34|489.94|0
1638791070000|2021-12-06 11:44:30|492.42|490.02|492.51|490.11|492.59|490.19|492.42|490.02|0
1638791080000|2021-12-06 11:44:40|492.67|490.27|492.84|490.44|493.01|490.61|492.67|490.27|0
1638791090000|2021-12-06 11:44:50|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1638791100000|2021-12-06 11:45:00|493.01|490.61|492.84|490.44|493.01|490.61|492.84|490.44|0
1638791110000|2021-12-06 11:45:10|492.67|490.27|493.01|490.61|493.01|490.61|492.67|490.27|0
1638791120000|2021-12-06 11:45:20|493.51|491.11|493.68|491.28|493.68|491.28|493.51|491.11|0
1638791130000|2021-12-06 11:45:30|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1638791140000|2021-12-06 11:45:40|494.01|491.61|493.84|491.44|494.01|491.61|493.84|491.44|0
1638791150000|2021-12-06 11:45:50|494.01|491.61|494.18|491.78|494.18|491.78|494.01|491.61|0
1638791160000|2021-12-06 11:46:00|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1638791170000|2021-12-06 11:46:10|494.18|491.78|494.18|491.78|494.18|491.78|494.01|491.61|0
1638791190000|2021-12-06 11:46:30|494.01|491.61|494.18|491.78|494.18|491.78|494.01|491.61|0
1638791200000|2021-12-06 11:46:40|494.51|492.11|494.18|491.78|494.51|492.11|494.18|491.78|0
1638791210000|2021-12-06 11:46:50|493.84|491.44|493.68|491.28|493.84|491.44|493.68|491.28|0
1638791220000|2021-12-06 11:47:00|494.18|491.78|494.35|491.95|494.35|491.95|494.18|491.78|0
1638791230000|2021-12-06 11:47:10|494.18|491.78|494.01|491.61|494.18|491.78|494.01|491.61|0
1638791240000|2021-12-06 11:47:20|493.84|491.44|493.51|491.11|493.84|491.44|493.51|491.11|0
1638791250000|2021-12-06 11:47:30|493.68|491.28|493.17|490.77|493.68|491.28|493.17|490.77|0
1638791260000|2021-12-06 11:47:40|493.34|490.94|493.34|490.94|493.34|490.94|493.34|490.94|0
1638791270000|2021-12-06 11:47:50|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1638791280000|2021-12-06 11:48:00|493.34|490.94|493.17|490.77|493.34|490.94|493.17|490.77|0
1638791290000|2021-12-06 11:48:10|492.84|490.44|492.5|490.1|492.84|490.44|492.5|490.1|0
1638791300000|2021-12-06 11:48:20|492.34|489.94|492.92|490.52|492.92|490.52|492.34|489.94|0
1638791310000|2021-12-06 11:48:30|493.01|490.61|493.01|490.61|493.17|490.77|492.67|490.27|0
1638791320000|2021-12-06 11:48:40|492.92|490.52|493.01|490.61|493.01|490.61|492.84|490.44|0
1638791330000|2021-12-06 11:48:50|493.09|490.69|493.34|490.94|493.34|490.94|493.09|490.69|0
1638791340000|2021-12-06 11:49:00|493.25|490.85|492.84|490.44|493.51|491.11|492.84|490.44|0
1638791360000|2021-12-06 11:49:20|492.67|490.27|492.5|490.1|492.67|490.27|492.5|490.1|0
1638791370000|2021-12-06 11:49:30|492.34|489.94|492.17|489.77|492.34|489.94|492.17|489.77|0
1638791380000|2021-12-06 11:49:40|491.84|489.44|491.84|489.44|491.84|489.44|491.84|489.44|0
1638791390000|2021-12-06 11:49:50|491.83|489.43|491.83|489.43|491.83|489.43|491.83|489.43|0
1638791400000|2021-12-06 11:50:00|491.67|489.27|491.5|489.1|491.67|489.27|491.33|488.93|0
1638791410000|2021-12-06 11:50:10|491.67|489.27|491.67|489.27|491.67|489.27|491.67|489.27|0
1638791420000|2021-12-06 11:50:20|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1638791430000|2021-12-06 11:50:30|491.67|489.27|491.83|489.43|491.83|489.43|491.67|489.27|0
1638791440000|2021-12-06 11:50:40|492.17|489.77|492|489.6|492.17|489.77|491.83|489.43|0
1638791450000|2021-12-06 11:50:50|492.17|489.77|492|489.6|492.34|489.94|492|489.6|0
1638791460000|2021-12-06 11:51:00|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1638791470000|2021-12-06 11:51:10|492|489.6|491.67|489.27|492|489.6|491.67|489.27|0
1638791480000|2021-12-06 11:51:20|491.33|488.93|491.33|488.93|491.5|489.1|491.33|488.93|0
1638791490000|2021-12-06 11:51:30|491.5|489.1|491.83|489.43|491.83|489.43|491.5|489.1|0
1638791500000|2021-12-06 11:51:40|492|489.6|492.5|490.1|492.5|490.1|492|489.6|0
1638791510000|2021-12-06 11:51:50|492.67|490.27|492.58|490.18|492.67|490.27|492.5|490.1|0
1638791520000|2021-12-06 11:52:00|492.84|490.44|492.84|490.44|492.84|490.44|492.58|490.18|0
1638791530000|2021-12-06 11:52:10|493|490.6|493|490.6|493|490.6|492.84|490.44|0
1638791540000|2021-12-06 11:52:20|493.34|490.94|493.34|490.94|493.51|491.11|493.17|490.77|0
1638791550000|2021-12-06 11:52:30|493.51|491.11|493.34|490.94|493.51|491.11|493.34|490.94|0
1638791560000|2021-12-06 11:52:40|493.42|491.02|493.34|490.94|493.42|491.02|493.34|490.94|0
1638791570000|2021-12-06 11:52:50|493.17|490.77|493.34|490.94|493.34|490.94|493.17|490.77|0
1638791580000|2021-12-06 11:53:00|493.42|491.02|493.17|490.77|493.51|491.11|493.17|490.77|0
1638791590000|2021-12-06 11:53:10|493.34|490.94|493.08|490.68|493.34|490.94|493.08|490.68|0
1638791600000|2021-12-06 11:53:20|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1638791610000|2021-12-06 11:53:30|493.34|490.94|493.34|490.94|493.34|490.94|493.17|490.77|0
1638791620000|2021-12-06 11:53:40|493|490.6|493|490.6|493.17|490.77|493|490.6|0
1638791630000|2021-12-06 11:53:50|493.17|490.77|493.17|490.77|493.17|490.77|493.08|490.68|0
1638791640000|2021-12-06 11:54:00|493.34|490.94|493.17|490.77|493.34|490.94|493.17|490.77|0
1638791650000|2021-12-06 11:54:10|493.34|490.94|493.67|491.27|493.67|491.27|493.34|490.94|0
1638791660000|2021-12-06 11:54:20|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1638791670000|2021-12-06 11:54:30|493.92|491.52|494.01|491.61|494.01|491.61|493.92|491.52|0
1638791680000|2021-12-06 11:54:40|493.92|491.52|493.92|491.52|493.92|491.52|493.92|491.52|0
1638791690000|2021-12-06 11:54:50|493.5|491.1|493.67|491.27|493.67|491.27|493.5|491.1|0
1638791700000|2021-12-06 11:55:00|494.01|491.61|494.17|491.77|494.17|491.77|494.01|491.61|0
1638791710000|2021-12-06 11:55:10|494.51|492.11|494.17|491.77|494.51|492.11|494.17|491.77|0
1638791720000|2021-12-06 11:55:20|493.84|491.44|494.09|491.69|494.09|491.69|493.84|491.44|0
1638791730000|2021-12-06 11:55:30|494.17|491.77|494.51|492.11|494.51|492.11|494.17|491.77|0
1638791740000|2021-12-06 11:55:40|494.68|492.28|494.34|491.94|494.68|492.28|494.34|491.94|0
1638791750000|2021-12-06 11:55:50|494.51|492.11|494.68|492.28|494.76|492.36|494.51|492.11|0
1638791760000|2021-12-06 11:56:00|494.51|492.11|494.68|492.28|494.68|492.28|494.51|492.11|0
1638791770000|2021-12-06 11:56:10|494.84|492.44|495.18|492.78|495.18|492.78|494.84|492.44|0
1638791780000|2021-12-06 11:56:20|495.35|492.95|496.18|493.78|496.18|493.78|495.35|492.95|0
1638791800000|2021-12-06 11:56:40|496.35|493.95|496.52|494.12|496.52|494.12|496.35|493.95|0
1638791810000|2021-12-06 11:56:50|496.69|494.29|496.35|493.95|496.69|494.29|496.35|493.95|0
1638791820000|2021-12-06 11:57:00|496.02|493.62|497.02|494.62|497.02|494.62|496.02|493.62|0
1638791830000|2021-12-06 11:57:10|496.69|494.29|496.85|494.45|496.85|494.45|496.69|494.29|0
1638791840000|2021-12-06 11:57:20|496.69|494.29|496.85|494.45|497.19|494.79|496.69|494.29|0
1638791850000|2021-12-06 11:57:30|496.69|494.29|496.93|494.53|497.02|494.62|496.69|494.29|0
1638791860000|2021-12-06 11:57:40|496.85|494.45|497.02|494.62|497.02|494.62|496.85|494.45|0
1638791870000|2021-12-06 11:57:50|496.85|494.45|497.02|494.62|497.19|494.79|496.85|494.45|0
1638791880000|2021-12-06 11:58:00|497.53|495.13|497.36|494.96|497.69|495.29|497.27|494.87|0
1638791890000|2021-12-06 11:58:10|497.53|495.13|500.6|498.2|500.6|498.2|497.53|495.13|0
1638791900000|2021-12-06 11:58:20|500.76|498.36|500.76|498.36|500.76|498.36|500.76|498.36|0
1638791910000|2021-12-06 11:58:30|500.6|498.2|497.87|495.47|500.6|498.2|497.87|495.47|0
1638791920000|2021-12-06 11:58:40|496.68|494.28|496.85|494.45|497.02|494.62|496.68|494.28|0
1638791930000|2021-12-06 11:58:50|497.02|494.62|497.18|494.78|497.18|494.78|497.02|494.62|0
1638791940000|2021-12-06 11:59:00|497.02|494.62|496.85|494.45|497.02|494.62|496.68|494.28|0
1638791950000|2021-12-06 11:59:10|496.51|494.11|496.68|494.28|496.68|494.28|496.51|494.11|0
1638791960000|2021-12-06 11:59:20|496.51|494.11|496.85|494.45|496.85|494.45|496.51|494.11|0
1638791970000|2021-12-06 11:59:30|496.93|494.53|496.68|494.28|496.93|494.53|496.68|494.28|0
1638791980000|2021-12-06 11:59:40|497.01|494.61|497.18|494.78|497.18|494.78|497.01|494.61|0
1638791990000|2021-12-06 11:59:50|497.01|494.61|497.01|494.61|497.01|494.61|497.01|494.61|0
1638792000000|2021-12-06 12:00:00|497.52|495.12|497.69|495.29|497.69|495.29|497.35|494.95|0
1638792010000|2021-12-06 12:00:10|498.19|495.79|498.53|496.13|498.53|496.13|497.77|495.37|0
1638792020000|2021-12-06 12:00:20|498.19|495.79|498.36|495.96|498.36|495.96|498.19|495.79|0
1638792030000|2021-12-06 12:00:30|497.85|495.45|497.85|495.45|498.02|495.62|497.85|495.45|0
1638792040000|2021-12-06 12:00:40|497.6|495.2|497.52|495.12|497.69|495.29|497.52|495.12|0
1638792050000|2021-12-06 12:00:50|497.18|494.78|497.43|495.03|497.52|495.12|497.18|494.78|0
1638792060000|2021-12-06 12:01:00|497.52|495.12|497.35|494.95|497.52|495.12|497.18|494.78|0
1638792070000|2021-12-06 12:01:10|497.18|494.78|497.35|494.95|497.35|494.95|497.01|494.61|0
1638792080000|2021-12-06 12:01:20|496.68|494.28|496.68|494.28|496.68|494.28|496.51|494.11|0
1638792090000|2021-12-06 12:01:30|496.51|494.11|496.68|494.28|496.68|494.28|496.51|494.11|0
1638792100000|2021-12-06 12:01:40|496.85|494.45|496.85|494.45|496.85|494.45|496.68|494.28|0
1638792110000|2021-12-06 12:01:50|496.68|494.28|496.34|493.94|496.85|494.45|496.34|493.94|0
1638792120000|2021-12-06 12:02:00|496.25|493.85|496.34|493.94|496.34|493.94|496.25|493.85|0
1638792130000|2021-12-06 12:02:10|496.25|493.85|496.34|493.94|496.51|494.11|496.25|493.85|0
1638792140000|2021-12-06 12:02:20|496.17|493.77|496.01|493.61|496.17|493.77|496.01|493.61|0
1638792150000|2021-12-06 12:02:30|496.17|493.77|496.68|494.28|496.68|494.28|496.17|493.77|0
1638792160000|2021-12-06 12:02:40|496.01|493.61|496.01|493.61|496.01|493.61|495.84|493.44|0
1638792170000|2021-12-06 12:02:50|496.34|493.94|496.59|494.19|496.59|494.19|496.34|493.94|0
1638792180000|2021-12-06 12:03:00|496.51|494.11|496.59|494.19|496.68|494.28|496.51|494.11|0
1638792190000|2021-12-06 12:03:10|496.51|494.11|496.17|493.77|496.51|494.11|496.01|493.61|0
1638792200000|2021-12-06 12:03:20|495.92|493.52|496.09|493.69|496.09|493.69|495.92|493.52|0
1638792210000|2021-12-06 12:03:30|496.17|493.77|496.34|493.94|496.34|493.94|496|493.6|0
1638792220000|2021-12-06 12:03:40|496.25|493.85|496.25|493.85|496.25|493.85|496.17|493.77|0
1638792230000|2021-12-06 12:03:50|496.17|493.77|495.67|493.27|496.17|493.77|495.67|493.27|0
1638792240000|2021-12-06 12:04:00|495.84|493.44|495.92|493.52|495.92|493.52|495.75|493.35|0
1638792250000|2021-12-06 12:04:10|495.75|493.35|495.84|493.44|496|493.6|495.75|493.35|0
1638792260000|2021-12-06 12:04:20|496.17|493.77|495.84|493.44|496.17|493.77|495.84|493.44|0
1638792270000|2021-12-06 12:04:30|496.17|493.77|496.25|493.85|496.25|493.85|496.17|493.77|0
1638792280000|2021-12-06 12:04:40|496.17|493.77|496|493.6|496.17|493.77|496|493.6|0
1638792290000|2021-12-06 12:04:50|496.17|493.77|496.08|493.68|496.17|493.77|496|493.6|0
1638792300000|2021-12-06 12:05:00|496|493.6|496|493.6|496.17|493.77|496|493.6|0
1638792310000|2021-12-06 12:05:10|496.17|493.77|496.25|493.85|496.25|493.85|496|493.6|0
1638792320000|2021-12-06 12:05:20|496.17|493.77|496.51|494.11|496.51|494.11|496.17|493.77|0
1638792330000|2021-12-06 12:05:30|496.68|494.28|497.01|494.61|497.01|494.61|496.68|494.28|0
1638792340000|2021-12-06 12:05:40|497.18|494.78|497.26|494.86|497.26|494.86|497.18|494.78|0
1638792350000|2021-12-06 12:05:50|497.18|494.78|496.92|494.52|497.26|494.86|496.51|494.11|0
1638792360000|2021-12-06 12:06:00|496.68|494.28|496|493.6|496.68|494.28|496|493.6|0
1638792370000|2021-12-06 12:06:10|495.84|493.44|495.92|493.52|495.92|493.52|495.75|493.35|0
1638792380000|2021-12-06 12:06:20|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1638792390000|2021-12-06 12:06:30|496|493.6|495.67|493.27|496|493.6|495.67|493.27|0
1638792400000|2021-12-06 12:06:40|495.5|493.1|495.33|492.93|495.5|493.1|495.33|492.93|0
1638792410000|2021-12-06 12:06:50|495.16|492.76|495|492.6|495.16|492.76|495|492.6|0
1638792420000|2021-12-06 12:07:00|495.16|492.76|495.16|492.76|495.24|492.84|495.16|492.76|0
1638792430000|2021-12-06 12:07:10|495.08|492.68|495.24|492.84|495.24|492.84|495.08|492.68|0
1638792440000|2021-12-06 12:07:20|495.33|492.93|495.16|492.76|495.33|492.93|495.16|492.76|0
1638792450000|2021-12-06 12:07:30|495.08|492.68|495|492.6|495.08|492.68|495|492.6|0
1638792460000|2021-12-06 12:07:40|495.33|492.93|495.16|492.76|495.33|492.93|495.16|492.76|0
1638792470000|2021-12-06 12:07:50|495|492.6|495.16|492.76|495.16|492.76|495|492.6|0
1638792490000|2021-12-06 12:08:10|495.08|492.68|495|492.6|495.08|492.68|495|492.6|0
1638792500000|2021-12-06 12:08:20|494.83|492.43|494.49|492.09|494.83|492.43|494.49|492.09|0
1638792510000|2021-12-06 12:08:30|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1638792520000|2021-12-06 12:08:40|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1638792540000|2021-12-06 12:09:00|494.32|491.92|493.99|491.59|494.32|491.92|493.99|491.59|0
1638792550000|2021-12-06 12:09:10|493.9|491.5|494.07|491.67|494.24|491.84|493.9|491.5|0
1638792560000|2021-12-06 12:09:20|494.16|491.76|494.66|492.26|494.66|492.26|494.16|491.76|0
1638792570000|2021-12-06 12:09:30|494.74|492.34|494.99|492.59|494.99|492.59|494.74|492.34|0
1638792580000|2021-12-06 12:09:40|494.83|492.43|495.16|492.76|495.33|492.93|494.83|492.43|0
1638792590000|2021-12-06 12:09:50|494.99|492.59|495.08|492.68|495.16|492.76|494.99|492.59|0
1638792600000|2021-12-06 12:10:00|494.99|492.59|494.99|492.59|494.99|492.59|494.91|492.51|0
1638792610000|2021-12-06 12:10:10|494.66|492.26|494.83|492.43|494.83|492.43|494.66|492.26|0
1638792620000|2021-12-06 12:10:20|494.74|492.34|494.83|492.43|494.83|492.43|494.66|492.26|0
1638792630000|2021-12-06 12:10:30|494.91|492.51|494.99|492.59|494.99|492.59|494.91|492.51|0
1638792640000|2021-12-06 12:10:40|494.83|492.43|494.99|492.59|495.07|492.67|494.83|492.43|0
1638792650000|2021-12-06 12:10:50|494.83|492.43|494.49|492.09|494.83|492.43|494.49|492.09|0
1638792660000|2021-12-06 12:11:00|494.4|492|494.32|491.92|494.49|492.09|494.32|491.92|0
1638792680000|2021-12-06 12:11:20|493.99|491.59|494.16|491.76|494.16|491.76|493.99|491.59|0
1638792690000|2021-12-06 12:11:30|493.99|491.59|494.16|491.76|494.16|491.76|493.99|491.59|0
1638792700000|2021-12-06 12:11:40|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1638792710000|2021-12-06 12:11:50|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1638792720000|2021-12-06 12:12:00|494.83|492.43|494.83|492.43|494.83|492.43|494.83|492.43|0
1638792730000|2021-12-06 12:12:10|495.16|492.76|495.33|492.93|495.33|492.93|495.16|492.76|0
1638792740000|2021-12-06 12:12:20|495.66|493.26|495.83|493.43|495.83|493.43|495.66|493.26|0
1638792750000|2021-12-06 12:12:30|496|493.6|496|493.6|496|493.6|496|493.6|0
1638792760000|2021-12-06 12:12:40|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1638792770000|2021-12-06 12:12:50|495.33|492.93|495.16|492.76|495.33|492.93|495.16|492.76|0
1638792780000|2021-12-06 12:13:00|495.07|492.67|494.99|492.59|495.16|492.76|494.99|492.59|0
1638792790000|2021-12-06 12:13:10|495.16|492.76|494.83|492.43|495.16|492.76|494.83|492.43|0
1638792800000|2021-12-06 12:13:20|494.82|492.42|494.82|492.42|494.82|492.42|494.74|492.34|0
1638792810000|2021-12-06 12:13:30|494.66|492.26|494.82|492.42|494.82|492.42|494.66|492.26|0
1638792820000|2021-12-06 12:13:40|494.49|492.09|494.57|492.17|494.66|492.26|494.49|492.09|0
1638792830000|2021-12-06 12:13:50|494.66|492.26|494.66|492.26|494.66|492.26|494.49|492.09|0
1638792840000|2021-12-06 12:14:00|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1638792850000|2021-12-06 12:14:10|494.66|492.26|494.66|492.26|494.66|492.26|494.66|492.26|0
1638792860000|2021-12-06 12:14:20|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1638792870000|2021-12-06 12:14:30|494.99|492.59|494.99|492.59|495.16|492.76|494.99|492.59|0
1638792880000|2021-12-06 12:14:40|495.07|492.67|495.16|492.76|495.16|492.76|495.07|492.67|0
1638792890000|2021-12-06 12:14:50|494.99|492.59|494.99|492.59|494.99|492.59|494.82|492.42|0
1638792900000|2021-12-06 12:15:00|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1638792910000|2021-12-06 12:15:10|494.66|492.26|494.66|492.26|494.66|492.26|494.66|492.26|0
1638792920000|2021-12-06 12:15:20|494.4|492|493.9|491.5|494.4|492|493.9|491.5|0
1638792930000|2021-12-06 12:15:30|493.82|491.42|493.65|491.25|493.99|491.59|493.65|491.25|0
1638792940000|2021-12-06 12:15:40|493.9|491.5|493.99|491.59|493.99|491.59|493.82|491.42|0
1638792950000|2021-12-06 12:15:50|493.82|491.42|493.82|491.42|493.82|491.42|493.82|491.42|0
1638792960000|2021-12-06 12:16:00|493.65|491.25|493.65|491.25|493.82|491.42|493.48|491.08|0
1638792970000|2021-12-06 12:16:10|493.73|491.33|493.99|491.59|493.99|491.59|493.73|491.33|0
1638792980000|2021-12-06 12:16:20|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1638792990000|2021-12-06 12:16:30|493.99|491.59|494.15|491.75|494.15|491.75|493.99|491.59|0
1638793000000|2021-12-06 12:16:40|494.23|491.83|494.32|491.92|494.32|491.92|494.15|491.75|0
1638793010000|2021-12-06 12:16:50|494.15|491.75|494.32|491.92|494.32|491.92|494.15|491.75|0
1638793030000|2021-12-06 12:17:10|494.23|491.83|494.32|491.92|494.32|491.92|494.23|491.83|0
1638793040000|2021-12-06 12:17:20|494.15|491.75|493.98|491.58|494.15|491.75|493.98|491.58|0
1638793050000|2021-12-06 12:17:30|493.65|491.25|493.31|490.91|493.82|491.42|493.31|490.91|0
1638793060000|2021-12-06 12:17:40|493.39|490.99|493.48|491.08|493.65|491.25|493.39|490.99|0
1638793070000|2021-12-06 12:17:50|493.31|490.91|493.31|490.91|493.31|490.91|493.31|490.91|0
1638793080000|2021-12-06 12:18:00|493.48|491.08|493.23|490.83|493.48|491.08|493.23|490.83|0
1638793090000|2021-12-06 12:18:10|493.15|490.75|492.98|490.58|493.23|490.83|492.98|490.58|0
1638793100000|2021-12-06 12:18:20|493.06|490.66|492.98|490.58|493.31|490.91|492.98|490.58|0
1638793110000|2021-12-06 12:18:30|493.15|490.75|493.31|490.91|493.31|490.91|493.15|490.75|0
1638793120000|2021-12-06 12:18:40|493.48|491.08|493.31|490.91|493.48|491.08|493.31|490.91|0
1638793130000|2021-12-06 12:18:50|493.15|490.75|493.06|490.66|493.15|490.75|493.06|490.66|0
1638793140000|2021-12-06 12:19:00|493.31|490.91|492.64|490.24|493.31|490.91|492.64|490.24|0
1638793150000|2021-12-06 12:19:10|492.48|490.08|492.48|490.08|492.48|490.08|492.48|490.08|0
1638793160000|2021-12-06 12:19:20|492.14|489.74|492.31|489.91|492.31|489.91|492.14|489.74|0
1638793170000|2021-12-06 12:19:30|492.48|490.08|492.14|489.74|492.48|490.08|492.14|489.74|0
1638793180000|2021-12-06 12:19:40|491.97|489.57|491.97|489.57|492.14|489.74|491.97|489.57|0
1638793200000|2021-12-06 12:20:00|491.64|489.24|491.55|489.15|491.81|489.41|491.55|489.15|0
1638793210000|2021-12-06 12:20:10|491.64|489.24|491.81|489.41|491.81|489.41|491.64|489.24|0
1638793220000|2021-12-06 12:20:20|491.64|489.24|491.72|489.32|491.81|489.41|491.64|489.24|0
1638793230000|2021-12-06 12:20:30|491.64|489.24|491.31|488.91|491.64|489.24|491.14|488.74|0
1638793240000|2021-12-06 12:20:40|491.47|489.07|491.72|489.32|491.81|489.41|491.47|489.07|0
1638793250000|2021-12-06 12:20:50|491.97|489.57|492.14|489.74|492.31|489.91|491.97|489.57|0
1638793260000|2021-12-06 12:21:00|492.31|489.91|492.31|489.91|492.48|490.08|492.14|489.74|0
1638793270000|2021-12-06 12:21:10|491.97|489.57|492.14|489.74|492.14|489.74|491.97|489.57|0
1638793280000|2021-12-06 12:21:20|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1638793290000|2021-12-06 12:21:30|492.31|489.91|492.31|489.91|492.31|489.91|492.31|489.91|0
1638793300000|2021-12-06 12:21:40|492.22|489.82|492.39|489.99|492.48|490.08|492.22|489.82|0
1638793310000|2021-12-06 12:21:50|492.48|490.08|492.48|490.08|492.48|490.08|492.48|490.08|0
1638793320000|2021-12-06 12:22:00|492.31|489.91|492.39|489.99|492.39|489.99|492.31|489.91|0
1638793330000|2021-12-06 12:22:10|492.14|489.74|491.81|489.41|492.14|489.74|491.81|489.41|0
1638793340000|2021-12-06 12:22:20|492.05|489.65|491.72|489.32|492.05|489.65|491.64|489.24|0
1638793350000|2021-12-06 12:22:30|491.55|489.15|491.47|489.07|491.64|489.24|491.47|489.07|0
1638793360000|2021-12-06 12:22:40|491.64|489.24|491.81|489.41|491.81|489.41|491.64|489.24|0
1638793370000|2021-12-06 12:22:50|491.72|489.32|491.72|489.32|491.81|489.41|491.72|489.32|0
1638793380000|2021-12-06 12:23:00|491.64|489.24|491.47|489.07|491.64|489.24|491.47|489.07|0
1638793390000|2021-12-06 12:23:10|491.3|488.9|491.3|488.9|491.3|488.9|491.14|488.74|0
1638793400000|2021-12-06 12:23:20|491.14|488.74|491.14|488.74|491.3|488.9|490.97|488.57|0
1638793410000|2021-12-06 12:23:30|490.8|488.4|491.22|488.82|491.22|488.82|490.8|488.4|0
1638793420000|2021-12-06 12:23:40|491.3|488.9|492.31|489.91|492.31|489.91|491.3|488.9|0
1638793430000|2021-12-06 12:23:50|492.47|490.07|492.47|490.07|492.64|490.24|492.47|490.07|0
1638793440000|2021-12-06 12:24:00|492.31|489.91|492.55|490.15|492.55|490.15|492.31|489.91|0
1638793450000|2021-12-06 12:24:10|492.47|490.07|492.47|490.07|492.47|490.07|492.31|489.91|0
1638793460000|2021-12-06 12:24:20|492.55|490.15|492.64|490.24|492.64|490.24|492.47|490.07|0
1638793470000|2021-12-06 12:24:30|492.81|490.41|492.98|490.58|492.98|490.58|492.81|490.41|0
1638793480000|2021-12-06 12:24:40|492.81|490.41|492.98|490.58|492.98|490.58|492.81|490.41|0
1638793490000|2021-12-06 12:24:50|493.14|490.74|493.14|490.74|493.14|490.74|492.98|490.58|0
1638793500000|2021-12-06 12:25:00|493.22|490.82|493.31|490.91|493.31|490.91|493.14|490.74|0
1638793510000|2021-12-06 12:25:10|493.22|490.82|493.14|490.74|493.22|490.82|493.14|490.74|0
1638793520000|2021-12-06 12:25:20|493.48|491.08|492.55|490.15|493.48|491.08|492.31|489.91|0
1638793530000|2021-12-06 12:25:30|492.72|490.32|492.47|490.07|492.72|490.32|492.47|490.07|0
1638793540000|2021-12-06 12:25:40|492.39|489.99|492.31|489.91|492.39|489.99|492.31|489.91|0
1638793550000|2021-12-06 12:25:50|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1638793560000|2021-12-06 12:26:00|492.81|490.41|492.81|490.41|492.81|490.41|492.81|490.41|0
1638793570000|2021-12-06 12:26:10|492.64|490.24|492.47|490.07|492.64|490.24|492.47|490.07|0
1638793580000|2021-12-06 12:26:20|492.64|490.24|492.81|490.41|492.81|490.41|492.64|490.24|0
1638793590000|2021-12-06 12:26:30|492.72|490.32|492.81|490.41|492.81|490.41|492.72|490.32|0
1638793600000|2021-12-06 12:26:40|492.31|489.91|492.31|489.91|492.31|489.91|492.31|489.91|0
1638793610000|2021-12-06 12:26:50|491.97|489.57|492.14|489.74|492.22|489.82|491.97|489.57|0
1638793620000|2021-12-06 12:27:00|492.31|489.91|492.47|490.07|492.64|490.24|492.31|489.91|0
1638793630000|2021-12-06 12:27:10|492.64|490.24|492.81|490.41|492.81|490.41|492.64|490.24|0
1638793640000|2021-12-06 12:27:20|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1638793650000|2021-12-06 12:27:30|492.14|489.74|492.22|489.82|492.22|489.82|492.14|489.74|0
1638793660000|2021-12-06 12:27:40|492.14|489.74|492.47|490.07|492.47|490.07|492.14|489.74|0
1638793670000|2021-12-06 12:27:50|492.3|489.9|492.64|490.24|492.64|490.24|492.3|489.9|0
1638793680000|2021-12-06 12:28:00|492.81|490.41|492.3|489.9|492.81|490.41|492.3|489.9|0
1638793690000|2021-12-06 12:28:10|492.47|490.07|492.64|490.24|492.64|490.24|492.47|490.07|0
1638793700000|2021-12-06 12:28:20|492.47|490.07|492.64|490.24|492.64|490.24|492.47|490.07|0
1638793730000|2021-12-06 12:28:50|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1638793740000|2021-12-06 12:29:00|492.3|489.9|492.64|490.24|492.64|490.24|492.3|489.9|0
1638793750000|2021-12-06 12:29:10|492.3|489.9|492.3|489.9|492.3|489.9|492.3|489.9|0
1638793760000|2021-12-06 12:29:20|491.97|489.57|492.14|489.74|492.14|489.74|491.97|489.57|0
1638793770000|2021-12-06 12:29:30|492.64|490.24|492.64|490.24|492.64|490.24|492.47|490.07|0
1638793780000|2021-12-06 12:29:40|492.3|489.9|491.97|489.57|492.3|489.9|491.97|489.57|0
1638793790000|2021-12-06 12:29:50|492.05|489.65|491.97|489.57|492.05|489.65|491.97|489.57|0
1638793800000|2021-12-06 12:30:00|491.47|489.07|491.47|489.07|491.47|489.07|491.3|488.9|0
1638793810000|2021-12-06 12:30:10|491.3|488.9|491.38|488.98|491.38|488.98|491.3|488.9|0
1638793820000|2021-12-06 12:30:20|491.3|488.9|491.8|489.4|491.8|489.4|491.3|488.9|0
1638793830000|2021-12-06 12:30:30|491.3|488.9|491.47|489.07|491.47|489.07|491.3|488.9|0
1638793840000|2021-12-06 12:30:40|491.3|488.9|491.47|489.07|491.47|489.07|491.3|488.9|0
1638793850000|2021-12-06 12:30:50|491.63|489.23|491.3|488.9|491.63|489.23|491.3|488.9|0
1638793860000|2021-12-06 12:31:00|491.63|489.23|491.63|489.23|491.63|489.23|491.63|489.23|0
1638793870000|2021-12-06 12:31:10|491.8|489.4|491.71|489.31|491.8|489.4|491.63|489.23|0
1638793880000|2021-12-06 12:31:20|491.63|489.23|492.14|489.74|492.14|489.74|491.63|489.23|0
1638793890000|2021-12-06 12:31:30|492.05|489.65|491.8|489.4|492.14|489.74|491.63|489.23|0
1638793910000|2021-12-06 12:31:50|491.63|489.23|491.63|489.23|491.63|489.23|491.47|489.07|0
1638793920000|2021-12-06 12:32:00|491.47|489.07|491.47|489.07|491.55|489.15|491.47|489.07|0
1638793930000|2021-12-06 12:32:10|491.63|489.23|491.63|489.23|491.63|489.23|491.63|489.23|0
1638793940000|2021-12-06 12:32:20|491.8|489.4|491.63|489.23|491.8|489.4|491.63|489.23|0
1638793950000|2021-12-06 12:32:30|491.88|489.48|491.8|489.4|491.97|489.57|491.8|489.4|0
1638793960000|2021-12-06 12:32:40|491.63|489.23|490.8|488.4|491.63|489.23|490.8|488.4|0
1638793970000|2021-12-06 12:32:50|490.96|488.56|490.88|488.48|490.96|488.56|490.8|488.4|0
1638793980000|2021-12-06 12:33:00|491.13|488.73|491.47|489.07|491.47|489.07|491.13|488.73|0
1638793990000|2021-12-06 12:33:10|491.3|488.9|491.38|488.98|491.38|488.98|491.21|488.81|0
1638794000000|2021-12-06 12:33:20|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1638794010000|2021-12-06 12:33:30|491.13|488.73|490.96|488.56|491.13|488.73|490.8|488.4|0
1638794020000|2021-12-06 12:33:40|490.88|488.48|490.96|488.56|490.96|488.56|490.88|488.48|0
1638794030000|2021-12-06 12:33:50|490.88|488.48|490.96|488.56|491.13|488.73|490.88|488.48|0
1638794040000|2021-12-06 12:34:00|491.13|488.73|491.47|489.07|491.47|489.07|491.13|488.73|0
1638794050000|2021-12-06 12:34:10|491.3|488.9|491.13|488.73|491.3|488.9|490.96|488.56|0
1638794060000|2021-12-06 12:34:20|490.96|488.56|490.88|488.48|490.96|488.56|490.88|488.48|0
1638794070000|2021-12-06 12:34:30|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1638794080000|2021-12-06 12:34:40|491.21|488.81|491.3|488.9|491.3|488.9|491.21|488.81|0
1638794090000|2021-12-06 12:34:50|491.46|489.06|491.21|488.81|491.46|489.06|491.21|488.81|0
1638794100000|2021-12-06 12:35:00|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1638794110000|2021-12-06 12:35:10|491.46|489.06|491.46|489.06|491.46|489.06|491.46|489.06|0
1638794120000|2021-12-06 12:35:20|491.63|489.23|491.63|489.23|491.8|489.4|491.63|489.23|0
1638794130000|2021-12-06 12:35:30|491.46|489.06|491.8|489.4|491.8|489.4|491.46|489.06|0
1638794140000|2021-12-06 12:35:40|492.13|489.73|492.3|489.9|492.3|489.9|492.13|489.73|0
1638794150000|2021-12-06 12:35:50|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1638794160000|2021-12-06 12:36:00|492.55|490.15|492.63|490.23|492.63|490.23|492.47|490.07|0
1638794170000|2021-12-06 12:36:10|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1638794180000|2021-12-06 12:36:20|492.63|490.23|492.63|490.23|492.63|490.23|492.55|490.15|0
1638794190000|2021-12-06 12:36:30|492.55|490.15|492.63|490.23|492.63|490.23|492.55|490.15|0
1638794200000|2021-12-06 12:36:40|492.8|490.4|492.63|490.23|492.8|490.4|492.63|490.23|0
1638794210000|2021-12-06 12:36:50|492.47|490.07|492.3|489.9|492.63|490.23|492.3|489.9|0
1638794220000|2021-12-06 12:37:00|492.47|490.07|492.63|490.23|492.63|490.23|492.47|490.07|0
1638794230000|2021-12-06 12:37:10|492.47|490.07|492.47|490.07|492.63|490.23|492.47|490.07|0
1638794240000|2021-12-06 12:37:20|492.63|490.23|492.47|490.07|492.63|490.23|492.47|490.07|0
1638794250000|2021-12-06 12:37:30|492.63|490.23|492.8|490.4|492.8|490.4|492.63|490.23|0
1638794260000|2021-12-06 12:37:40|492.63|490.23|492.63|490.23|492.63|490.23|492.63|490.23|0
1638794270000|2021-12-06 12:37:50|492.71|490.31|492.8|490.4|492.8|490.4|492.71|490.31|0
1638794280000|2021-12-06 12:38:00|492.71|490.31|492.71|490.31|492.8|490.4|492.71|490.31|0
1638794290000|2021-12-06 12:38:10|492.8|490.4|492.97|490.57|492.97|490.57|492.8|490.4|0
1638794300000|2021-12-06 12:38:20|493.14|490.74|493.05|490.65|493.14|490.74|493.05|490.65|0
1638794310000|2021-12-06 12:38:30|493.14|490.74|493.3|490.9|493.3|490.9|493.14|490.74|0
1638794320000|2021-12-06 12:38:40|493.47|491.07|493.64|491.24|493.64|491.24|493.47|491.07|0
1638794330000|2021-12-06 12:38:50|493.55|491.15|493.81|491.41|493.81|491.41|493.55|491.15|0
1638794340000|2021-12-06 12:39:00|493.64|491.24|493.64|491.24|493.64|491.24|493.64|491.24|0
1638794350000|2021-12-06 12:39:10|493.47|491.07|493.3|490.9|493.47|491.07|493.3|490.9|0
1638794360000|2021-12-06 12:39:20|493.47|491.07|493.38|490.98|493.47|491.07|493.3|490.9|0
1638794370000|2021-12-06 12:39:30|493.3|490.9|493.3|490.9|493.38|490.98|493.3|490.9|0
1638794380000|2021-12-06 12:39:40|493.47|491.07|493.47|491.07|493.47|491.07|493.47|491.07|0
1638794390000|2021-12-06 12:39:50|493.64|491.24|493.47|491.07|493.64|491.24|493.47|491.07|0
1638794400000|2021-12-06 12:40:00|493.97|491.57|493.8|491.4|493.97|491.57|493.8|491.4|0
1638794410000|2021-12-06 12:40:10|493.97|491.57|494.14|491.74|494.14|491.74|493.97|491.57|0
1638794420000|2021-12-06 12:40:20|494.22|491.82|494.14|491.74|494.22|491.82|494.14|491.74|0
1638794430000|2021-12-06 12:40:30|493.97|491.57|493.97|491.57|494.14|491.74|493.97|491.57|0
1638794440000|2021-12-06 12:40:40|494.14|491.74|494.05|491.65|494.14|491.74|493.97|491.57|0
1638794450000|2021-12-06 12:40:50|493.97|491.57|493.97|491.57|494.05|491.65|493.97|491.57|0
1638794460000|2021-12-06 12:41:00|494.05|491.65|493.72|491.32|494.05|491.65|493.64|491.24|0
1638794470000|2021-12-06 12:41:10|493.97|491.57|493.88|491.48|493.97|491.57|493.88|491.48|0
1638794480000|2021-12-06 12:41:20|493.72|491.32|493.72|491.32|493.72|491.32|493.72|491.32|0
1638794490000|2021-12-06 12:41:30|493.64|491.24|493.64|491.24|493.8|491.4|493.64|491.24|0
1638794500000|2021-12-06 12:41:40|493.72|491.32|493.72|491.32|493.72|491.32|493.72|491.32|0
1638794510000|2021-12-06 12:41:50|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1638794520000|2021-12-06 12:42:00|493.88|491.48|493.97|491.57|493.97|491.57|493.8|491.4|0
1638794530000|2021-12-06 12:42:10|493.8|491.4|493.88|491.48|493.88|491.48|493.8|491.4|0
1638794540000|2021-12-06 12:42:20|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1638794550000|2021-12-06 12:42:30|493.64|491.24|493.64|491.24|493.64|491.24|493.64|491.24|0
1638794560000|2021-12-06 12:42:40|493.8|491.4|493.64|491.24|493.8|491.4|493.64|491.24|0
1638794580000|2021-12-06 12:43:00|493.72|491.32|493.64|491.24|493.72|491.32|493.64|491.24|0
1638794590000|2021-12-06 12:43:10|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1638794600000|2021-12-06 12:43:20|493.97|491.57|493.8|491.4|493.97|491.57|493.8|491.4|0
1638794610000|2021-12-06 12:43:30|493.64|491.24|493.64|491.24|493.8|491.4|493.64|491.24|0
1638794620000|2021-12-06 12:43:40|493.8|491.4|493.63|491.23|493.8|491.4|493.63|491.23|0
1638794640000|2021-12-06 12:44:00|493.72|491.32|493.72|491.32|493.72|491.32|493.72|491.32|0
1638794650000|2021-12-06 12:44:10|493.8|491.4|493.63|491.23|493.8|491.4|493.63|491.23|0
1638794660000|2021-12-06 12:44:20|493.71|491.31|493.8|491.4|493.8|491.4|493.71|491.31|0
1638794680000|2021-12-06 12:44:40|493.63|491.23|493.63|491.23|493.63|491.23|493.63|491.23|0
1638794710000|2021-12-06 12:45:10|493.8|491.4|493.8|491.4|493.8|491.4|493.63|491.23|0
1638794730000|2021-12-06 12:45:30|493.97|491.57|493.8|491.4|493.97|491.57|493.8|491.4|0
1638794740000|2021-12-06 12:45:40|493.88|491.48|493.8|491.4|493.88|491.48|493.8|491.4|0
1638794760000|2021-12-06 12:46:00|493.63|491.23|493.63|491.23|493.63|491.23|493.63|491.23|0
1638794770000|2021-12-06 12:46:10|493.71|491.31|493.63|491.23|493.71|491.31|493.63|491.23|0
1638794850000|2021-12-06 12:47:30|493.97|491.57|493.8|491.4|493.97|491.57|493.8|491.4|0
1638794860000|2021-12-06 12:47:40|493.63|491.23|493.8|491.4|493.8|491.4|493.63|491.23|0
1638794880000|2021-12-06 12:48:00|493.63|491.23|493.63|491.23|493.63|491.23|493.63|491.23|0
1638794910000|2021-12-06 12:48:30|493.8|491.4|493.8|491.4|493.8|491.4|493.63|491.23|0
1638794930000|2021-12-06 12:48:50|493.71|491.31|493.63|491.23|493.71|491.31|493.63|491.23|0
1638794960000|2021-12-06 12:49:20|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1638794970000|2021-12-06 12:49:30|493.8|491.4|493.63|491.23|493.8|491.4|493.63|491.23|0
1638794990000|2021-12-06 12:49:50|493.8|491.4|493.97|491.57|493.97|491.57|493.8|491.4|0
1638795020000|2021-12-06 12:50:20|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1638795030000|2021-12-06 12:50:30|493.97|491.57|494.3|491.9|494.47|492.07|493.97|491.57|0
1638795040000|2021-12-06 12:50:40|494.47|492.07|494.47|492.07|494.47|492.07|494.3|491.9|0
1638795050000|2021-12-06 12:50:50|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1638795060000|2021-12-06 12:51:00|494.47|492.07|494.47|492.07|494.47|492.07|494.47|492.07|0
1638795070000|2021-12-06 12:51:10|494.64|492.24|494.64|492.24|494.64|492.24|494.64|492.24|0
1638795080000|2021-12-06 12:51:20|494.47|492.07|494.47|492.07|494.47|492.07|494.47|492.07|0
1638795090000|2021-12-06 12:51:30|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1638795100000|2021-12-06 12:51:40|494.13|491.73|493.88|491.48|494.13|491.73|493.88|491.48|0
1638795110000|2021-12-06 12:51:50|493.97|491.57|493.8|491.4|493.97|491.57|493.8|491.4|0
1638795120000|2021-12-06 12:52:00|493.3|490.9|492.79|490.39|493.3|490.9|492.79|490.39|0
1638795130000|2021-12-06 12:52:10|492.63|490.23|492.29|489.89|492.79|490.39|492.29|489.89|0
1638795140000|2021-12-06 12:52:20|492.12|489.72|491.96|489.56|492.29|489.89|491.96|489.56|0
1638795150000|2021-12-06 12:52:30|491.79|489.39|491.96|489.56|492.04|489.64|491.79|489.39|0
1638795160000|2021-12-06 12:52:40|491.79|489.39|492.12|489.72|492.12|489.72|491.79|489.39|0
1638795170000|2021-12-06 12:52:50|491.96|489.56|491.45|489.05|491.96|489.56|491.45|489.05|0
1638795180000|2021-12-06 12:53:00|491.79|489.39|491.79|489.39|491.79|489.39|491.79|489.39|0
1638795190000|2021-12-06 12:53:10|492.12|489.72|492.63|490.23|492.63|490.23|492.12|489.72|0
1638795200000|2021-12-06 12:53:20|492.79|490.39|492.46|490.06|492.79|490.39|492.46|490.06|0
1638795210000|2021-12-06 12:53:30|492.37|489.97|492.54|490.14|492.54|490.14|492.37|489.97|0
1638795220000|2021-12-06 12:53:40|492.46|490.06|492.46|490.06|492.46|490.06|492.46|490.06|0
1638795230000|2021-12-06 12:53:50|492.12|489.72|492.12|489.72|492.12|489.72|491.96|489.56|0
1638795240000|2021-12-06 12:54:00|492.29|489.89|491.7|489.3|492.29|489.89|491.7|489.3|0
1638795250000|2021-12-06 12:54:10|491.62|489.22|491.62|489.22|491.87|489.47|491.62|489.22|0
1638795260000|2021-12-06 12:54:20|491.79|489.39|491.12|488.72|491.79|489.39|491.12|488.72|0
1638795270000|2021-12-06 12:54:30|490.95|488.55|491.45|489.05|491.45|489.05|490.95|488.55|0
1638795280000|2021-12-06 12:54:40|491.96|489.56|492.2|489.8|492.29|489.89|491.96|489.56|0
1638795290000|2021-12-06 12:54:50|492.29|489.89|492.46|490.06|492.46|490.06|492.29|489.89|0
1638795300000|2021-12-06 12:55:00|492.29|489.89|492.46|490.06|492.46|490.06|492.29|489.89|0
1638795310000|2021-12-06 12:55:10|492.29|489.89|492.62|490.22|492.62|490.22|492.29|489.89|0
1638795320000|2021-12-06 12:55:20|492.79|490.39|492.79|490.39|492.79|490.39|492.62|490.22|0
1638795330000|2021-12-06 12:55:30|492.46|490.06|492.54|490.14|492.54|490.14|492.46|490.06|0
1638795340000|2021-12-06 12:55:40|492.46|490.06|492.62|490.22|492.62|490.22|492.46|490.06|0
1638795350000|2021-12-06 12:55:50|492.96|490.56|492.79|490.39|492.96|490.56|492.62|490.22|0
1638795360000|2021-12-06 12:56:00|492.7|490.3|493.13|490.73|493.13|490.73|492.7|490.3|0
1638795370000|2021-12-06 12:56:10|492.87|490.47|492.79|490.39|492.87|490.47|492.79|490.39|0
1638795380000|2021-12-06 12:56:20|492.7|490.3|492.79|490.39|492.79|490.39|492.7|490.3|0
1638795390000|2021-12-06 12:56:30|493.04|490.64|493.13|490.73|493.13|490.73|493.04|490.64|0
1638795400000|2021-12-06 12:56:40|493.21|490.81|493.29|490.89|493.29|490.89|493.21|490.81|0
1638795410000|2021-12-06 12:56:50|493.37|490.97|493.46|491.06|493.46|491.06|493.29|490.89|0
1638795420000|2021-12-06 12:57:00|493.63|491.23|493.63|491.23|493.63|491.23|493.63|491.23|0
1638795440000|2021-12-06 12:57:20|493.46|491.06|493.46|491.06|493.46|491.06|493.46|491.06|0
1638795450000|2021-12-06 12:57:30|493.29|490.89|493.37|490.97|493.46|491.06|493.29|490.89|0
1638795460000|2021-12-06 12:57:40|493.46|491.06|493.63|491.23|493.63|491.23|493.46|491.06|0
1638795470000|2021-12-06 12:57:50|493.46|491.06|493.29|490.89|493.46|491.06|493.29|490.89|0
1638795480000|2021-12-06 12:58:00|493.37|490.97|493.37|490.97|493.37|490.97|493.37|490.97|0
1638795490000|2021-12-06 12:58:10|493.29|490.89|493.29|490.89|493.29|490.89|493.29|490.89|0
1638795500000|2021-12-06 12:58:20|493.12|490.72|492.79|490.39|493.12|490.72|492.79|490.39|0
1638795510000|2021-12-06 12:58:30|492.29|489.89|492.45|490.05|492.45|490.05|492.29|489.89|0
1638795520000|2021-12-06 12:58:40|492.37|489.97|492.29|489.89|492.45|490.05|492.29|489.89|0
1638795530000|2021-12-06 12:58:50|492.2|489.8|492.45|490.05|492.45|490.05|492.2|489.8|0
1638795540000|2021-12-06 12:59:00|492.29|489.89|492.45|490.05|492.45|490.05|492.29|489.89|0
1638795550000|2021-12-06 12:59:10|492.53|490.13|492.45|490.05|492.53|490.13|492.45|490.05|0
1638795560000|2021-12-06 12:59:20|492.53|490.13|492.45|490.05|492.53|490.13|492.45|490.05|0
1638795570000|2021-12-06 12:59:30|492.37|489.97|492.45|490.05|492.45|490.05|492.37|489.97|0
1638795580000|2021-12-06 12:59:40|492.37|489.97|492.45|490.05|492.45|490.05|492.37|489.97|0
1638795590000|2021-12-06 12:59:50|492.37|489.97|492.37|489.97|492.37|489.97|492.29|489.89|0
1638795600000|2021-12-06 13:00:00|493.12|490.72|492.79|490.39|493.12|490.72|492.29|489.89|0
1638795610000|2021-12-06 13:00:10|492.62|490.22|493.12|490.72|493.12|490.72|492.62|490.22|0
1638795620000|2021-12-06 13:00:20|492.96|490.56|493.2|490.8|493.29|490.89|492.96|490.56|0
1638795630000|2021-12-06 13:00:30|493.29|490.89|493.12|490.72|493.46|491.06|493.12|490.72|0
1638795640000|2021-12-06 13:00:40|492.96|490.56|492.45|490.05|492.96|490.56|492.45|490.05|0
1638795650000|2021-12-06 13:00:50|492.37|489.97|492.29|489.89|492.62|490.22|492.29|489.89|0
1638795660000|2021-12-06 13:01:00|492.45|490.05|492.62|490.22|492.62|490.22|492.45|490.05|0
1638795670000|2021-12-06 13:01:10|492.45|490.05|493.29|490.89|493.29|490.89|492.45|490.05|0
1638795680000|2021-12-06 13:01:20|493.46|491.06|493.29|490.89|493.46|491.06|493.29|490.89|0
1638795690000|2021-12-06 13:01:30|493.12|490.72|492.87|490.47|493.12|490.72|492.79|490.39|0
1638795700000|2021-12-06 13:01:40|492.96|490.56|492.45|490.05|492.96|490.56|492.45|490.05|0
1638795710000|2021-12-06 13:01:50|492.29|489.89|492.29|489.89|492.29|489.89|492.29|489.89|0
1638795720000|2021-12-06 13:02:00|492.45|490.05|492.29|489.89|492.45|490.05|492.29|489.89|0
1638795730000|2021-12-06 13:02:10|492.45|490.05|492.45|490.05|492.45|490.05|492.45|490.05|0
1638795740000|2021-12-06 13:02:20|492.79|490.39|492.62|490.22|492.79|490.39|492.62|490.22|0
1638795750000|2021-12-06 13:02:30|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1638795760000|2021-12-06 13:02:40|493.12|490.72|493.12|490.72|493.2|490.8|493.12|490.72|0
1638795780000|2021-12-06 13:03:00|492.95|490.55|493.29|490.89|493.29|490.89|492.95|490.55|0
1638795790000|2021-12-06 13:03:10|493.12|490.72|493.12|490.72|493.29|490.89|493.12|490.72|0
1638795800000|2021-12-06 13:03:20|493.29|490.89|493.29|490.89|493.29|490.89|492.95|490.55|0
1638795810000|2021-12-06 13:03:30|493.12|490.72|493.12|490.72|493.12|490.72|493.12|490.72|0
1638795820000|2021-12-06 13:03:40|493.29|490.89|493.12|490.72|493.29|490.89|493.12|490.72|0
1638795830000|2021-12-06 13:03:50|493.29|490.89|493.79|491.39|493.79|491.39|493.29|490.89|0
1638795840000|2021-12-06 13:04:00|493.62|491.22|493.79|491.39|493.79|491.39|493.62|491.22|0
1638795850000|2021-12-06 13:04:10|493.96|491.56|493.79|491.39|493.96|491.56|493.79|491.39|0
1638795860000|2021-12-06 13:04:20|493.62|491.22|493.12|490.72|493.62|491.22|493.12|490.72|0
1638795870000|2021-12-06 13:04:30|493.03|490.63|492.95|490.55|493.03|490.63|492.79|490.39|0
1638795880000|2021-12-06 13:04:40|493.03|490.63|492.95|490.55|493.03|490.63|492.95|490.55|0
1638795890000|2021-12-06 13:04:50|492.79|490.39|492.28|489.88|492.79|490.39|492.28|489.88|0
1638795900000|2021-12-06 13:05:00|492.62|490.22|492.45|490.05|492.62|490.22|492.45|490.05|0
1638795910000|2021-12-06 13:05:10|492.28|489.88|491.95|489.55|492.28|489.88|491.95|489.55|0
1638795920000|2021-12-06 13:05:20|492.12|489.72|491.95|489.55|492.12|489.72|491.95|489.55|0
1638795930000|2021-12-06 13:05:30|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1638795940000|2021-12-06 13:05:40|492.12|489.72|492.12|489.72|492.28|489.88|492.12|489.72|0
1638795950000|2021-12-06 13:05:50|492.45|490.05|492.79|490.39|492.79|490.39|492.45|490.05|0
1638795960000|2021-12-06 13:06:00|492.62|490.22|492.62|490.22|492.62|490.22|492.45|490.05|0
1638795970000|2021-12-06 13:06:10|492.45|490.05|492.45|490.05|492.45|490.05|492.45|490.05|0
1638795980000|2021-12-06 13:06:20|492.95|490.55|492.79|490.39|492.95|490.55|492.79|490.39|0
1638795990000|2021-12-06 13:06:30|492.95|490.55|492.79|490.39|492.95|490.55|492.79|490.39|0
1638796000000|2021-12-06 13:06:40|493.12|490.72|493.12|490.72|493.29|490.89|493.12|490.72|0
1638796010000|2021-12-06 13:06:50|493.29|490.89|493.45|491.05|493.45|491.05|493.12|490.72|0
1638796020000|2021-12-06 13:07:00|493.62|491.22|493.45|491.05|493.62|491.22|493.45|491.05|0
1638796030000|2021-12-06 13:07:10|493.62|491.22|493.62|491.22|493.79|491.39|493.62|491.22|0
1638796040000|2021-12-06 13:07:20|493.79|491.39|494.46|492.06|494.46|492.06|493.79|491.39|0
1638796050000|2021-12-06 13:07:30|494.54|492.14|493.96|491.56|494.54|492.14|493.96|491.56|0
1638796060000|2021-12-06 13:07:40|493.79|491.39|493.79|491.39|493.79|491.39|493.79|491.39|0
1638796070000|2021-12-06 13:07:50|493.62|491.22|493.29|490.89|493.62|491.22|493.29|490.89|0
1638796080000|2021-12-06 13:08:00|493.45|491.05|493.79|491.39|493.79|491.39|493.45|491.05|0
1638796100000|2021-12-06 13:08:20|493.96|491.56|494.29|491.89|494.29|491.89|493.96|491.56|0
1638796110000|2021-12-06 13:08:30|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1638796120000|2021-12-06 13:08:40|494.29|491.89|494.29|491.89|494.29|491.89|494.12|491.72|0
1638796130000|2021-12-06 13:08:50|494.12|491.72|494.29|491.89|494.46|492.06|494.12|491.72|0
1638796140000|2021-12-06 13:09:00|494.37|491.97|494.46|492.06|494.63|492.23|494.37|491.97|0
1638796150000|2021-12-06 13:09:10|494.29|491.89|494.46|492.06|494.46|492.06|494.12|491.72|0
1638796160000|2021-12-06 13:09:20|494.29|491.89|494.29|491.89|494.46|492.06|494.29|491.89|0
1638796170000|2021-12-06 13:09:30|494.12|491.72|494.29|491.89|494.29|491.89|494.12|491.72|0
1638796180000|2021-12-06 13:09:40|494.12|491.72|494.29|491.89|494.29|491.89|494.12|491.72|0
1638796190000|2021-12-06 13:09:50|494.79|492.39|494.63|492.23|494.79|492.39|494.63|492.23|0
1638796200000|2021-12-06 13:10:00|494.79|492.39|494.79|492.39|494.79|492.39|494.79|492.39|0
1638796210000|2021-12-06 13:10:10|494.96|492.56|494.96|492.56|495.13|492.73|494.96|492.56|0
1638796220000|2021-12-06 13:10:20|494.79|492.39|495.13|492.73|495.13|492.73|494.79|492.39|0
1638796230000|2021-12-06 13:10:30|495.3|492.9|495.3|492.9|495.3|492.9|495.13|492.73|0
1638796240000|2021-12-06 13:10:40|495.13|492.73|494.96|492.56|495.13|492.73|494.96|492.56|0
1638796250000|2021-12-06 13:10:50|494.79|492.39|494.79|492.39|495.13|492.73|494.79|492.39|0
1638796270000|2021-12-06 13:11:10|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1638796280000|2021-12-06 13:11:20|495.46|493.06|495.3|492.9|495.46|493.06|495.3|492.9|0
1638796290000|2021-12-06 13:11:30|495.46|493.06|495.46|493.06|495.46|493.06|495.46|493.06|0
1638796300000|2021-12-06 13:11:40|495.13|492.73|494.62|492.22|495.13|492.73|494.62|492.22|0
1638796320000|2021-12-06 13:12:00|494.29|491.89|494.12|491.72|494.29|491.89|493.95|491.55|0
1638796330000|2021-12-06 13:12:10|494.29|491.89|494.62|492.22|494.62|492.22|494.29|491.89|0
1638796350000|2021-12-06 13:12:30|494.96|492.56|494.96|492.56|495.13|492.73|494.96|492.56|0
1638796360000|2021-12-06 13:12:40|495.13|492.73|495.13|492.73|495.3|492.9|495.13|492.73|0
1638796370000|2021-12-06 13:12:50|495.3|492.9|495.29|492.89|495.3|492.9|495.29|492.89|0
1638796380000|2021-12-06 13:13:00|495.13|492.73|495.8|493.4|495.8|493.4|495.13|492.73|0
1638796390000|2021-12-06 13:13:10|496.3|493.9|496.13|493.73|496.3|493.9|496.13|493.73|0
1638796400000|2021-12-06 13:13:20|496.3|493.9|495.97|493.57|496.3|493.9|495.97|493.57|0
1638796410000|2021-12-06 13:13:30|496.13|493.73|495.8|493.4|496.13|493.73|495.8|493.4|0
1638796420000|2021-12-06 13:13:40|495.63|493.23|495.46|493.06|495.63|493.23|495.46|493.06|0
1638796430000|2021-12-06 13:13:50|495.63|493.23|495.8|493.4|495.8|493.4|495.63|493.23|0
1638796440000|2021-12-06 13:14:00|495.63|493.23|495.63|493.23|495.63|493.23|495.63|493.23|0
1638796450000|2021-12-06 13:14:10|495.8|493.4|495.63|493.23|495.8|493.4|495.63|493.23|0
1638796460000|2021-12-06 13:14:20|495.46|493.06|495.29|492.89|495.46|493.06|495.29|492.89|0
1638796470000|2021-12-06 13:14:30|495.13|492.73|495.13|492.73|495.13|492.73|495.13|492.73|0
1638796490000|2021-12-06 13:14:50|495.29|492.89|495.46|493.06|495.63|493.23|495.29|492.89|0
1638796500000|2021-12-06 13:15:00|495.63|493.23|495.29|492.89|495.63|493.23|495.29|492.89|0
1638796510000|2021-12-06 13:15:10|494.96|492.56|495.13|492.73|495.13|492.73|494.96|492.56|0
1638796520000|2021-12-06 13:15:20|494.96|492.56|494.96|492.56|494.96|492.56|494.96|492.56|0
1638796530000|2021-12-06 13:15:30|495.13|492.73|495.13|492.73|495.29|492.89|495.13|492.73|0
1638796540000|2021-12-06 13:15:40|495.29|492.89|496.13|493.73|496.13|493.73|495.29|492.89|0
1638796550000|2021-12-06 13:15:50|496.3|493.9|496.13|493.73|496.3|493.9|496.13|493.73|0
1638796560000|2021-12-06 13:16:00|495.96|493.56|496.13|493.73|496.3|493.9|495.96|493.56|0
1638796570000|2021-12-06 13:16:10|496.3|493.9|496.3|493.9|496.47|494.07|496.3|493.9|0
1638796580000|2021-12-06 13:16:20|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1638796590000|2021-12-06 13:16:30|496.3|493.9|496.47|494.07|496.47|494.07|496.3|493.9|0
1638796600000|2021-12-06 13:16:40|496.64|494.24|496.64|494.24|496.64|494.24|496.64|494.24|0
1638796610000|2021-12-06 13:16:50|496.8|494.4|496.64|494.24|496.8|494.4|496.64|494.24|0
1638796620000|2021-12-06 13:17:00|496.47|494.07|496.64|494.24|496.64|494.24|496.47|494.07|0
1638796630000|2021-12-06 13:17:10|496.47|494.07|496.64|494.24|496.8|494.4|496.47|494.07|0
1638796640000|2021-12-06 13:17:20|496.8|494.4|496.47|494.07|496.8|494.4|496.47|494.07|0
1638796650000|2021-12-06 13:17:30|496.64|494.24|496.64|494.24|496.64|494.24|496.47|494.07|0
1638796660000|2021-12-06 13:17:40|496.8|494.4|496.72|494.32|496.8|494.4|496.72|494.32|0
1638796670000|2021-12-06 13:17:50|496.64|494.24|496.3|493.9|496.64|494.24|496.13|493.73|0
1638796680000|2021-12-06 13:18:00|496.13|493.73|496.3|493.9|496.3|493.9|496.13|493.73|0
1638796690000|2021-12-06 13:18:10|496.47|494.07|496.13|493.73|496.47|494.07|496.13|493.73|0
1638796700000|2021-12-06 13:18:20|496.3|493.9|496.63|494.23|496.63|494.23|496.3|493.9|0
1638796710000|2021-12-06 13:18:30|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1638796720000|2021-12-06 13:18:40|496.47|494.07|496.13|493.73|496.47|494.07|495.96|493.56|0
1638796730000|2021-12-06 13:18:50|496.3|493.9|496.13|493.73|496.3|493.9|496.13|493.73|0
1638796750000|2021-12-06 13:19:10|495.79|493.39|495.96|493.56|495.96|493.56|495.79|493.39|0
1638796760000|2021-12-06 13:19:20|495.79|493.39|495.63|493.23|495.79|493.39|495.63|493.23|0
1638796770000|2021-12-06 13:19:30|495.79|493.39|495.79|493.39|495.79|493.39|495.63|493.23|0
1638796780000|2021-12-06 13:19:40|495.96|493.56|495.96|493.56|495.96|493.56|495.96|493.56|0
1638796790000|2021-12-06 13:19:50|496.13|493.73|496.13|493.73|496.13|493.73|496.13|493.73|0
1638796800000|2021-12-06 13:20:00|496.3|493.9|495.96|493.56|496.3|493.9|495.96|493.56|0
1638796810000|2021-12-06 13:20:10|495.63|493.23|495.96|493.56|495.96|493.56|495.63|493.23|0
1638796820000|2021-12-06 13:20:20|495.79|493.39|495.96|493.56|495.96|493.56|495.79|493.39|0
1638796830000|2021-12-06 13:20:30|496.13|493.73|496.63|494.23|496.63|494.23|496.13|493.73|0
1638796840000|2021-12-06 13:20:40|496.71|494.31|496.63|494.23|496.71|494.31|496.47|494.07|0
1638796850000|2021-12-06 13:20:50|496.47|494.07|496.47|494.07|496.63|494.23|496.47|494.07|0
1638796860000|2021-12-06 13:21:00|496.13|493.73|496.3|493.9|496.3|493.9|496.13|493.73|0
1638796870000|2021-12-06 13:21:10|495.96|493.56|496.3|493.9|496.3|493.9|495.96|493.56|0
1638796880000|2021-12-06 13:21:20|496.13|493.73|496.3|493.9|496.3|493.9|496.13|493.73|0
1638796890000|2021-12-06 13:21:30|496.13|493.73|495.63|493.23|496.13|493.73|495.63|493.23|0
1638796900000|2021-12-06 13:21:40|495.46|493.06|495.96|493.56|495.96|493.56|495.46|493.06|0
1638796910000|2021-12-06 13:21:50|495.46|493.06|495.63|493.23|495.63|493.23|495.46|493.06|0
1638796920000|2021-12-06 13:22:00|495.46|493.06|494.95|492.55|495.46|493.06|494.95|492.55|0
1638796930000|2021-12-06 13:22:10|494.79|492.39|494.79|492.39|494.79|492.39|494.79|492.39|0
1638796940000|2021-12-06 13:22:20|494.45|492.05|494.62|492.22|494.79|492.39|494.45|492.05|0
1638796950000|2021-12-06 13:22:30|494.79|492.39|495.2|492.8|495.2|492.8|494.79|492.39|0
1638796960000|2021-12-06 13:22:40|495.12|492.72|494.95|492.55|495.12|492.72|494.95|492.55|0
1638796970000|2021-12-06 13:22:50|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1638796980000|2021-12-06 13:23:00|494.95|492.55|494.79|492.39|494.95|492.55|494.62|492.22|0
1638796990000|2021-12-06 13:23:10|494.62|492.22|494.62|492.22|494.62|492.22|494.62|492.22|0
1638797000000|2021-12-06 13:23:20|494.45|492.05|494.12|491.72|494.45|492.05|494.12|491.72|0
1638797010000|2021-12-06 13:23:30|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1638797020000|2021-12-06 13:23:40|494.36|491.96|494.45|492.05|494.45|492.05|494.36|491.96|0
1638797030000|2021-12-06 13:23:50|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1638797040000|2021-12-06 13:24:00|493.95|491.55|494.45|492.05|494.45|492.05|493.95|491.55|0
1638797050000|2021-12-06 13:24:10|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1638797060000|2021-12-06 13:24:20|494.45|492.05|494.45|492.05|494.62|492.22|494.45|492.05|0
1638797070000|2021-12-06 13:24:30|494.62|492.22|494.45|492.05|494.62|492.22|494.45|492.05|0
1638797080000|2021-12-06 13:24:40|494.62|492.22|494.45|492.05|494.62|492.22|494.28|491.88|0
1638797090000|2021-12-06 13:24:50|494.62|492.22|494.62|492.22|494.62|492.22|494.62|492.22|0
1638797100000|2021-12-06 13:25:00|494.79|492.39|494.95|492.55|494.95|492.55|494.79|492.39|0
1638797110000|2021-12-06 13:25:10|495.12|492.72|494.95|492.55|495.12|492.72|494.95|492.55|0
1638797120000|2021-12-06 13:25:20|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1638797130000|2021-12-06 13:25:30|495.46|493.06|495.62|493.22|495.62|493.22|495.46|493.06|0
1638797140000|2021-12-06 13:25:40|495.46|493.06|495.54|493.14|495.54|493.14|495.46|493.06|0
1638797150000|2021-12-06 13:25:50|495.46|493.06|495.62|493.22|495.62|493.22|495.46|493.06|0
1638797160000|2021-12-06 13:26:00|495.79|493.39|495.37|492.97|495.79|493.39|495.37|492.97|0
1638797170000|2021-12-06 13:26:10|495.29|492.89|495.46|493.06|495.46|493.06|495.29|492.89|0
1638797180000|2021-12-06 13:26:20|495.62|493.22|495.79|493.39|495.79|493.39|495.62|493.22|0
1638797190000|2021-12-06 13:26:30|495.96|493.56|495.96|493.56|496.13|493.73|495.87|493.47|0
1638797200000|2021-12-06 13:26:40|495.79|493.39|495.62|493.22|495.79|493.39|495.62|493.22|0
1638797210000|2021-12-06 13:26:50|495.29|492.89|495.29|492.89|495.29|492.89|495.29|492.89|0
1638797220000|2021-12-06 13:27:00|494.78|492.38|494.95|492.55|494.95|492.55|494.78|492.38|0
1638797230000|2021-12-06 13:27:10|494.78|492.38|494.95|492.55|494.95|492.55|494.78|492.38|0
1638797240000|2021-12-06 13:27:20|494.78|492.38|494.62|492.22|494.78|492.38|494.62|492.22|0
1638797250000|2021-12-06 13:27:30|494.78|492.38|494.78|492.38|494.78|492.38|494.78|492.38|0
1638797260000|2021-12-06 13:27:40|494.62|492.22|494.62|492.22|494.62|492.22|494.53|492.13|0
1638797270000|2021-12-06 13:27:50|494.95|492.55|494.95|492.55|494.95|492.55|494.95|492.55|0
1638797280000|2021-12-06 13:28:00|495.12|492.72|494.62|492.22|495.12|492.72|494.45|492.05|0
1638797290000|2021-12-06 13:28:10|494.78|492.38|495.29|492.89|495.29|492.89|494.78|492.38|0
1638797300000|2021-12-06 13:28:20|495.12|492.72|495.45|493.05|495.45|493.05|495.12|492.72|0
1638797310000|2021-12-06 13:28:30|495.62|493.22|495.29|492.89|495.62|493.22|495.12|492.72|0
1638797320000|2021-12-06 13:28:40|495.12|492.72|495.2|492.8|495.2|492.8|495.12|492.72|0
1638797330000|2021-12-06 13:28:50|495.29|492.89|495.2|492.8|495.29|492.89|495.2|492.8|0
1638797340000|2021-12-06 13:29:00|495.29|492.89|495.12|492.72|495.29|492.89|495.03|492.63|0
1638797350000|2021-12-06 13:29:10|495.2|492.8|495.12|492.72|495.29|492.89|495.12|492.72|0
1638797360000|2021-12-06 13:29:20|494.95|492.55|494.78|492.38|494.95|492.55|494.61|492.21|0
1638797370000|2021-12-06 13:29:30|494.61|492.21|494.61|492.21|494.61|492.21|494.61|492.21|0
1638797380000|2021-12-06 13:29:40|494.78|492.38|494.61|492.21|494.78|492.38|494.45|492.05|0
1638797390000|2021-12-06 13:29:50|494.53|492.13|494.45|492.05|494.61|492.21|494.28|491.88|0
1638797400000|2021-12-06 13:30:00|494.61|492.21|494.78|492.38|494.78|492.38|494.45|492.05|0
1638797410000|2021-12-06 13:30:10|494.61|492.21|494.61|492.21|494.61|492.21|494.45|492.05|0
1638797420000|2021-12-06 13:30:20|494.45|492.05|493.78|491.38|494.45|492.05|493.78|491.38|0
1638797430000|2021-12-06 13:30:30|493.61|491.21|493.11|490.71|493.69|491.29|493.11|490.71|0
1638797440000|2021-12-06 13:30:40|493.44|491.04|493.78|491.38|493.78|491.38|493.27|490.87|0
1638797450000|2021-12-06 13:30:50|493.44|491.04|493.78|491.38|493.78|491.38|493.44|491.04|0
1638797460000|2021-12-06 13:31:00|493.27|490.87|492.94|490.54|493.27|490.87|492.94|490.54|0
1638797470000|2021-12-06 13:31:10|493.27|490.87|493.44|491.04|493.44|491.04|493.27|490.87|0
1638797480000|2021-12-06 13:31:20|493.27|490.87|493.61|491.21|493.61|491.21|493.27|490.87|0
1638797490000|2021-12-06 13:31:30|493.69|491.29|493.61|491.21|493.78|491.38|493.61|491.21|0
1638797500000|2021-12-06 13:31:40|493.44|491.04|493.61|491.21|493.61|491.21|493.11|490.71|0
1638797520000|2021-12-06 13:32:00|493.69|491.29|493.27|490.87|493.69|491.29|493.11|490.71|0
1638797530000|2021-12-06 13:32:10|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1638797540000|2021-12-06 13:32:20|493.11|490.71|492.94|490.54|493.11|490.71|492.94|490.54|0
1638797550000|2021-12-06 13:32:30|493.11|490.71|492.94|490.54|493.11|490.71|492.77|490.37|0
1638797560000|2021-12-06 13:32:40|492.85|490.45|492.77|490.37|492.94|490.54|492.77|490.37|0
1638797570000|2021-12-06 13:32:50|492.6|490.2|492.27|489.87|492.6|490.2|492.27|489.87|0
1638797580000|2021-12-06 13:33:00|492.44|490.04|492.27|489.87|492.44|490.04|492.1|489.7|0
1638797590000|2021-12-06 13:33:10|492.44|490.04|492.27|489.87|492.44|490.04|492.1|489.7|0
1638797610000|2021-12-06 13:33:30|492.44|490.04|492.44|490.04|492.44|490.04|492.27|489.87|0
1638797620000|2021-12-06 13:33:40|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1638797630000|2021-12-06 13:33:50|492.44|490.04|492.6|490.2|492.6|490.2|492.44|490.04|0
1638797640000|2021-12-06 13:34:00|493.1|490.7|493.1|490.7|493.1|490.7|492.94|490.54|0
1638797650000|2021-12-06 13:34:10|492.94|490.54|492.77|490.37|492.94|490.54|492.77|490.37|0
1638797660000|2021-12-06 13:34:20|492.6|490.2|492.77|490.37|492.77|490.37|492.6|490.2|0
1638797670000|2021-12-06 13:34:30|493.1|490.7|493.27|490.87|493.27|490.87|493.1|490.7|0
1638797680000|2021-12-06 13:34:40|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1638797690000|2021-12-06 13:34:50|493.52|491.12|493.27|490.87|493.52|491.12|493.27|490.87|0
1638797700000|2021-12-06 13:35:00|492.77|490.37|492.77|490.37|492.77|490.37|492.77|490.37|0
1638797710000|2021-12-06 13:35:10|492.6|490.2|492.77|490.37|492.77|490.37|492.6|490.2|0
1638797720000|2021-12-06 13:35:20|492.94|490.54|492.77|490.37|492.94|490.54|492.77|490.37|0
1638797730000|2021-12-06 13:35:30|492.94|490.54|493.1|490.7|493.27|490.87|492.94|490.54|0
1638797740000|2021-12-06 13:35:40|493.27|490.87|493.18|490.78|493.27|490.87|493.18|490.78|0
1638797750000|2021-12-06 13:35:50|493.27|490.87|493.44|491.04|493.44|491.04|493.1|490.7|0
1638797760000|2021-12-06 13:36:00|493.61|491.21|493.44|491.04|493.61|491.21|493.44|491.04|0
1638797770000|2021-12-06 13:36:10|493.52|491.12|493.94|491.54|493.94|491.54|493.52|491.12|0
1638797780000|2021-12-06 13:36:20|494.11|491.71|494.11|491.71|494.11|491.71|494.11|491.71|0
1638797800000|2021-12-06 13:36:40|493.94|491.54|494.11|491.71|494.11|491.71|493.94|491.54|0
1638797810000|2021-12-06 13:36:50|494.28|491.88|494.44|492.04|494.44|492.04|494.28|491.88|0
1638797820000|2021-12-06 13:37:00|494.78|492.38|494.95|492.55|494.95|492.55|494.78|492.38|0
1638797830000|2021-12-06 13:37:10|495.11|492.71|495.11|492.71|495.11|492.71|495.11|492.71|0
1638797840000|2021-12-06 13:37:20|495.28|492.88|495.11|492.71|495.28|492.88|495.11|492.71|0
1638797860000|2021-12-06 13:37:40|495.78|493.38|496.46|494.06|496.46|494.06|495.78|493.38|0
1638797870000|2021-12-06 13:37:50|496.29|493.89|496.46|494.06|496.46|494.06|496.29|493.89|0
1638797880000|2021-12-06 13:38:00|496.62|494.22|496.46|494.06|496.62|494.22|496.2|493.8|0
1638797890000|2021-12-06 13:38:10|496.29|493.89|496.46|494.06|496.46|494.06|496.29|493.89|0
1638797900000|2021-12-06 13:38:20|496.54|494.14|496.79|494.39|496.79|494.39|496.54|494.14|0
1638797910000|2021-12-06 13:38:30|496.96|494.56|497.3|494.9|497.3|494.9|496.96|494.56|0
1638797920000|2021-12-06 13:38:40|497.13|494.73|497.3|494.9|497.3|494.9|497.13|494.73|0
1638797930000|2021-12-06 13:38:50|497.13|494.73|497.3|494.9|497.46|495.06|497.13|494.73|0
1638797940000|2021-12-06 13:39:00|497.13|494.73|497.3|494.9|497.3|494.9|497.13|494.73|0
1638797950000|2021-12-06 13:39:10|497.13|494.73|496.96|494.56|497.13|494.73|496.96|494.56|0
1638797960000|2021-12-06 13:39:20|496.62|494.22|496.79|494.39|496.79|494.39|496.62|494.22|0
1638797970000|2021-12-06 13:39:30|496.62|494.22|496.62|494.22|496.79|494.39|496.62|494.22|0
1638797980000|2021-12-06 13:39:40|496.46|494.06|496.79|494.39|496.79|494.39|496.46|494.06|0
1638797990000|2021-12-06 13:39:50|496.62|494.22|496.62|494.22|496.62|494.22|496.45|494.05|0
1638798000000|2021-12-06 13:40:00|496.96|494.56|497.13|494.73|497.13|494.73|496.96|494.56|0
1638798010000|2021-12-06 13:40:10|497.29|494.89|497.63|495.23|497.63|495.23|497.29|494.89|0
1638798020000|2021-12-06 13:40:20|497.46|495.06|497.46|495.06|497.46|495.06|497.29|494.89|0
1638798030000|2021-12-06 13:40:30|497.63|495.23|497.63|495.23|497.63|495.23|497.46|495.06|0
1638798040000|2021-12-06 13:40:40|497.8|495.4|497.29|494.89|497.8|495.4|497.29|494.89|0
1638798050000|2021-12-06 13:40:50|497.63|495.23|497.46|495.06|497.63|495.23|497.46|495.06|0
1638798060000|2021-12-06 13:41:00|496.96|494.56|497.13|494.73|497.13|494.73|496.96|494.56|0
1638798070000|2021-12-06 13:41:10|497.29|494.89|497.29|494.89|497.46|495.06|497.29|494.89|0
1638798080000|2021-12-06 13:41:20|497.46|495.06|497.8|495.4|497.97|495.57|497.46|495.06|0
1638798090000|2021-12-06 13:41:30|497.63|495.23|497.8|495.4|497.8|495.4|497.63|495.23|0
1638798100000|2021-12-06 13:41:40|497.63|495.23|497.8|495.4|497.88|495.48|497.63|495.23|0
1638798110000|2021-12-06 13:41:50|497.63|495.23|497.8|495.4|497.8|495.4|497.63|495.23|0
1638798120000|2021-12-06 13:42:00|497.63|495.23|497.46|495.06|497.63|495.23|497.37|494.97|0
1638798130000|2021-12-06 13:42:10|497.63|495.23|498.13|495.73|498.13|495.73|497.63|495.23|0
1638798140000|2021-12-06 13:42:20|497.97|495.57|497.97|495.57|498.13|495.73|497.8|495.4|0
1638798150000|2021-12-06 13:42:30|498.05|495.65|498.13|495.73|498.13|495.73|498.05|495.65|0
1638798160000|2021-12-06 13:42:40|497.97|495.57|497.63|495.23|497.97|495.57|497.46|495.06|0
1638798170000|2021-12-06 13:42:50|497.8|495.4|497.97|495.57|498.13|495.73|497.8|495.4|0
1638798180000|2021-12-06 13:43:00|497.63|495.23|497.46|495.06|497.63|495.23|497.46|495.06|0
1638798190000|2021-12-06 13:43:10|497.29|494.89|497.63|495.23|497.63|495.23|497.29|494.89|0
1638798200000|2021-12-06 13:43:20|497.46|495.06|497.29|494.89|497.46|495.06|497.29|494.89|0
1638798210000|2021-12-06 13:43:30|497.46|495.06|497.29|494.89|497.46|495.06|497.29|494.89|0
1638798220000|2021-12-06 13:43:40|497.46|495.06|497.29|494.89|497.46|495.06|497.29|494.89|0
1638798230000|2021-12-06 13:43:50|496.79|494.39|496.28|493.88|496.79|494.39|496.28|493.88|0
1638798240000|2021-12-06 13:44:00|496.45|494.05|496.45|494.05|496.45|494.05|496.45|494.05|0
1638798250000|2021-12-06 13:44:10|496.96|494.56|496.45|494.05|496.96|494.56|496.45|494.05|0
1638798260000|2021-12-06 13:44:20|496.62|494.22|496.45|494.05|496.62|494.22|496.45|494.05|0
1638798270000|2021-12-06 13:44:30|496.28|493.88|496.79|494.39|496.96|494.56|496.28|493.88|0
1638798280000|2021-12-06 13:44:40|496.62|494.22|494.24|491.84|496.79|494.39|494.24|491.84|0
1638798290000|2021-12-06 13:44:50|494.07|491.67|494.24|491.84|494.24|491.84|494.07|491.67|0
1638798300000|2021-12-06 13:45:00|493.9|491.5|493.73|491.33|493.9|491.5|493.56|491.16|0
1638798310000|2021-12-06 13:45:10|493.9|491.5|494.07|491.67|494.07|491.67|493.9|491.5|0
1638798320000|2021-12-06 13:45:20|494.24|491.84|494.15|491.75|494.24|491.84|494.15|491.75|0
1638798330000|2021-12-06 13:45:30|494.07|491.67|494.33|491.93|494.33|491.93|494.07|491.67|0
1638798340000|2021-12-06 13:45:40|494.92|492.52|494.75|492.35|494.92|492.52|494.75|492.35|0
1638798350000|2021-12-06 13:45:50|494.42|492.02|494.75|492.35|494.75|492.35|494.42|492.02|0
1638798360000|2021-12-06 13:46:00|494.59|492.19|494.42|492.02|494.59|492.19|494.42|492.02|0
1638798370000|2021-12-06 13:46:10|494.59|492.19|494.42|492.02|494.59|492.19|494.25|491.85|0
1638798380000|2021-12-06 13:46:20|494.25|491.85|494.25|491.85|494.25|491.85|493.92|491.52|0
1638798390000|2021-12-06 13:46:30|494.08|491.68|494.25|491.85|494.25|491.85|494.08|491.68|0
1638798400000|2021-12-06 13:46:40|494.08|491.68|494.59|492.19|494.59|492.19|494.08|491.68|0
1638798410000|2021-12-06 13:46:50|494.75|492.35|494.92|492.52|495.09|492.69|494.75|492.35|0
1638798420000|2021-12-06 13:47:00|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1638798430000|2021-12-06 13:47:10|494.92|492.52|494.92|492.52|495.17|492.77|494.92|492.52|0
1638798440000|2021-12-06 13:47:20|495.09|492.69|494.92|492.52|495.09|492.69|494.92|492.52|0
1638798450000|2021-12-06 13:47:30|494.59|492.19|494.42|492.02|494.59|492.19|494.42|492.02|0
1638798460000|2021-12-06 13:47:40|494.59|492.19|494.59|492.19|494.75|492.35|494.59|492.19|0
1638798470000|2021-12-06 13:47:50|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1638798480000|2021-12-06 13:48:00|494.92|492.52|494.59|492.19|494.92|492.52|494.59|492.19|0
1638798490000|2021-12-06 13:48:10|494.75|492.35|494.75|492.35|494.75|492.35|494.67|492.27|0
1638798510000|2021-12-06 13:48:30|494.59|492.19|493.75|491.35|494.59|492.19|493.75|491.35|0
1638798520000|2021-12-06 13:48:40|493.58|491.18|493.58|491.18|493.75|491.35|493.58|491.18|0
1638798530000|2021-12-06 13:48:50|493.41|491.01|493.32|490.92|493.41|491.01|493.32|490.92|0
1638798540000|2021-12-06 13:49:00|493.24|490.84|493.32|490.92|493.41|491.01|493.24|490.84|0
1638798550000|2021-12-06 13:49:10|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1638798560000|2021-12-06 13:49:20|493.58|491.18|493.75|491.35|493.91|491.51|493.58|491.18|0
1638798570000|2021-12-06 13:49:30|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1638798580000|2021-12-06 13:49:40|493.66|491.26|493.58|491.18|493.75|491.35|493.41|491.01|0
1638798590000|2021-12-06 13:49:50|493.66|491.26|493.49|491.09|493.75|491.35|493.49|491.09|0
1638798600000|2021-12-06 13:50:00|493.58|491.18|493.75|491.35|493.75|491.35|493.58|491.18|0
1638798610000|2021-12-06 13:50:10|493.58|491.18|493.75|491.35|493.75|491.35|493.58|491.18|0
1638798620000|2021-12-06 13:50:20|493.58|491.18|493.75|491.35|493.75|491.35|493.58|491.18|0
1638798630000|2021-12-06 13:50:30|493.83|491.43|493.83|491.43|493.83|491.43|493.75|491.35|0
1638798640000|2021-12-06 13:50:40|493.74|491.34|493.74|491.34|493.74|491.34|493.74|491.34|0
1638798650000|2021-12-06 13:50:50|493.91|491.51|494.25|491.85|494.25|491.85|493.91|491.51|0
1638798660000|2021-12-06 13:51:00|494.08|491.68|493.91|491.51|494.08|491.68|493.91|491.51|0
1638798670000|2021-12-06 13:51:10|494.08|491.68|494.58|492.18|494.58|492.18|494.08|491.68|0
1638798690000|2021-12-06 13:51:30|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1638798700000|2021-12-06 13:51:40|494.58|492.18|494.58|492.18|494.58|492.18|494.58|492.18|0
1638798710000|2021-12-06 13:51:50|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1638798720000|2021-12-06 13:52:00|494.33|491.93|494.08|491.68|494.33|491.93|494.08|491.68|0
1638798730000|2021-12-06 13:52:10|493.91|491.51|494.08|491.68|494.08|491.68|493.91|491.51|0
1638798740000|2021-12-06 13:52:20|494.16|491.76|494.25|491.85|494.25|491.85|494.16|491.76|0
1638798760000|2021-12-06 13:52:40|494.58|492.18|494.75|492.35|494.75|492.35|494.58|492.18|0
1638798780000|2021-12-06 13:53:00|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1638798800000|2021-12-06 13:53:20|495.09|492.69|494.92|492.52|495.09|492.69|494.92|492.52|0
1638798810000|2021-12-06 13:53:30|494.75|492.35|494.92|492.52|494.92|492.52|494.75|492.35|0
1638798820000|2021-12-06 13:53:40|495.09|492.69|494.92|492.52|495.09|492.69|494.92|492.52|0
1638798830000|2021-12-06 13:53:50|494.75|492.35|494.92|492.52|494.92|492.52|494.75|492.35|0
1638798840000|2021-12-06 13:54:00|495.09|492.69|495.09|492.69|495.09|492.69|495.09|492.69|0
1638798850000|2021-12-06 13:54:10|495.25|492.85|494.92|492.52|495.25|492.85|494.75|492.35|0
1638798860000|2021-12-06 13:54:20|494.75|492.35|494.58|492.18|494.75|492.35|494.58|492.18|0
1638798870000|2021-12-06 13:54:30|494.41|492.01|494.25|491.85|494.41|492.01|494.08|491.68|0
1638798880000|2021-12-06 13:54:40|494.49|492.09|494.25|491.85|494.49|492.09|494.25|491.85|0
1638798890000|2021-12-06 13:54:50|494.08|491.68|494.25|491.85|494.25|491.85|494.08|491.68|0
1638798910000|2021-12-06 13:55:10|494.41|492.01|494.58|492.18|494.58|492.18|494.41|492.01|0
1638798920000|2021-12-06 13:55:20|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1638798930000|2021-12-06 13:55:30|494.58|492.18|494.58|492.18|494.58|492.18|494.58|492.18|0
1638798940000|2021-12-06 13:55:40|494.75|492.35|494.66|492.26|494.75|492.35|494.41|492.01|0
1638798950000|2021-12-06 13:55:50|494.92|492.52|494.75|492.35|494.92|492.52|494.75|492.35|0
1638798960000|2021-12-06 13:56:00|494.92|492.52|494.58|492.18|495.09|492.69|494.58|492.18|0
1638798970000|2021-12-06 13:56:10|494.75|492.35|494.92|492.52|494.92|492.52|494.75|492.35|0
1638798980000|2021-12-06 13:56:20|495|492.6|495.25|492.85|495.25|492.85|495|492.6|0
1638798990000|2021-12-06 13:56:30|495.08|492.68|494.92|492.52|495.25|492.85|494.92|492.52|0
1638799000000|2021-12-06 13:56:40|495.08|492.68|495.42|493.02|495.42|493.02|495.08|492.68|0
1638799010000|2021-12-06 13:56:50|495.59|493.19|495.59|493.19|495.59|493.19|495.42|493.02|0
1638799020000|2021-12-06 13:57:00|495.42|493.02|495.59|493.19|495.59|493.19|495.42|493.02|0
1638799030000|2021-12-06 13:57:10|495.92|493.52|495.76|493.36|495.92|493.52|495.76|493.36|0
1638799040000|2021-12-06 13:57:20|495.92|493.52|495.42|493.02|495.92|493.52|495.42|493.02|0
1638799050000|2021-12-06 13:57:30|495.25|492.85|495.08|492.68|495.42|493.02|495.08|492.68|0
1638799060000|2021-12-06 13:57:40|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1638799070000|2021-12-06 13:57:50|494.83|492.43|495.33|492.93|495.33|492.93|494.83|492.43|0
1638799080000|2021-12-06 13:58:00|495.25|492.85|495.08|492.68|495.25|492.85|495.08|492.68|0
1638799090000|2021-12-06 13:58:10|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1638799100000|2021-12-06 13:58:20|495.33|492.93|495.25|492.85|495.33|492.93|495.25|492.85|0
1638799110000|2021-12-06 13:58:30|495.42|493.02|495.25|492.85|495.42|493.02|495.25|492.85|0
1638799120000|2021-12-06 13:58:40|495.08|492.68|495.25|492.85|495.25|492.85|495.08|492.68|0
1638799130000|2021-12-06 13:58:50|495.08|492.68|495.08|492.68|495.08|492.68|495.08|492.68|0
1638799140000|2021-12-06 13:59:00|494.92|492.52|495.25|492.85|495.25|492.85|494.75|492.35|0
1638799150000|2021-12-06 13:59:10|495.42|493.02|496.09|493.69|496.09|493.69|495.42|493.02|0
1638799160000|2021-12-06 13:59:20|496.6|494.2|496.6|494.2|496.6|494.2|496.43|494.03|0
1638799170000|2021-12-06 13:59:30|496.43|494.03|496.43|494.03|496.43|494.03|496.43|494.03|0
1638799180000|2021-12-06 13:59:40|496.6|494.2|496.93|494.53|496.93|494.53|496.43|494.03|0
1638799190000|2021-12-06 13:59:50|497.1|494.7|497.27|494.87|497.27|494.87|497.1|494.7|0
1638799200000|2021-12-06 14:00:00|497.77|495.37|497.27|494.87|497.77|495.37|497.27|494.87|0
1638799210000|2021-12-06 14:00:10|497.1|494.7|497.61|495.21|497.61|495.21|497.1|494.7|0
1638799220000|2021-12-06 14:00:20|497.77|495.37|497.44|495.04|497.77|495.37|497.44|495.04|0
1638799230000|2021-12-06 14:00:30|497.1|494.7|496.76|494.36|497.27|494.87|496.76|494.36|0
1638799250000|2021-12-06 14:00:50|496.6|494.2|496.6|494.2|496.6|494.2|496.6|494.2|0
1638799260000|2021-12-06 14:01:00|496.43|494.03|495.92|493.52|496.43|494.03|495.92|493.52|0
1638799270000|2021-12-06 14:01:10|495.75|493.35|495.42|493.02|495.75|493.35|495.42|493.02|0
1638799280000|2021-12-06 14:01:20|495.75|493.35|495.92|493.52|495.92|493.52|495.75|493.35|0
1638799290000|2021-12-06 14:01:30|495.59|493.19|495.42|493.02|495.59|493.19|495.42|493.02|0
1638799300000|2021-12-06 14:01:40|495.25|492.85|495.75|493.35|495.75|493.35|495.25|492.85|0
1638799310000|2021-12-06 14:01:50|495.83|493.43|495.67|493.27|495.83|493.43|495.67|493.27|0
1638799320000|2021-12-06 14:02:00|495.59|493.19|495.92|493.52|495.92|493.52|495.59|493.19|0
1638799330000|2021-12-06 14:02:10|495.67|493.27|495.59|493.19|495.67|493.27|495.59|493.19|0
1638799340000|2021-12-06 14:02:20|495.42|493.02|495.42|493.02|495.42|493.02|495.25|492.85|0
1638799350000|2021-12-06 14:02:30|495.08|492.68|494.75|492.35|495.08|492.68|494.75|492.35|0
1638799360000|2021-12-06 14:02:40|495.25|492.85|495.08|492.68|495.25|492.85|495.08|492.68|0
1638799370000|2021-12-06 14:02:50|495.25|492.85|495.42|493.02|495.42|493.02|495.16|492.76|0
1638799380000|2021-12-06 14:03:00|495.59|493.19|495.75|493.35|495.75|493.35|495.59|493.19|0
1638799400000|2021-12-06 14:03:20|495.59|493.19|496.09|493.69|496.26|493.86|495.59|493.19|0
1638799410000|2021-12-06 14:03:30|496.26|493.86|496.43|494.03|496.43|494.03|496.26|493.86|0
1638799420000|2021-12-06 14:03:40|496.59|494.19|496.76|494.36|496.76|494.36|496.59|494.19|0
1638799430000|2021-12-06 14:03:50|496.93|494.53|497.1|494.7|497.27|494.87|496.93|494.53|0
1638799440000|2021-12-06 14:04:00|497.27|494.87|497.1|494.7|497.44|495.04|497.1|494.7|0
1638799450000|2021-12-06 14:04:10|497.27|494.87|497.1|494.7|497.27|494.87|497.1|494.7|0
1638799460000|2021-12-06 14:04:20|497.27|494.87|497.1|494.7|497.27|494.87|497.1|494.7|0
1638799470000|2021-12-06 14:04:30|496.76|494.36|496.93|494.53|496.93|494.53|496.76|494.36|0
1638799480000|2021-12-06 14:04:40|496.76|494.36|497.27|494.87|497.27|494.87|496.76|494.36|0
1638799490000|2021-12-06 14:04:50|497.44|495.04|497.27|494.87|497.6|495.2|497.27|494.87|0
1638799500000|2021-12-06 14:05:00|497.6|495.2|497.27|494.87|497.6|495.2|497.27|494.87|0
1638799510000|2021-12-06 14:05:10|497.43|495.03|497.27|494.87|497.43|495.03|497.27|494.87|0
1638799520000|2021-12-06 14:05:20|497.43|495.03|497.43|495.03|497.43|495.03|497.43|495.03|0
1638799530000|2021-12-06 14:05:30|496.93|494.53|497.43|495.03|497.43|495.03|496.93|494.53|0
1638799540000|2021-12-06 14:05:40|497.27|494.87|497.1|494.7|497.27|494.87|497.1|494.7|0
1638799550000|2021-12-06 14:05:50|496.93|494.53|497.27|494.87|497.27|494.87|496.93|494.53|0
1638799560000|2021-12-06 14:06:00|497.43|495.03|497.1|494.7|497.43|495.03|497.1|494.7|0
1638799570000|2021-12-06 14:06:10|496.93|494.53|496.42|494.02|496.93|494.53|496.42|494.02|0
1638799580000|2021-12-06 14:06:20|496.59|494.19|496.42|494.02|496.59|494.19|496.42|494.02|0
1638799590000|2021-12-06 14:06:30|496.59|494.19|496.76|494.36|496.76|494.36|496.59|494.19|0
1638799600000|2021-12-06 14:06:40|496.93|494.53|497.01|494.61|497.01|494.61|496.93|494.53|0
1638799610000|2021-12-06 14:06:50|496.93|494.53|496.93|494.53|497.1|494.7|496.93|494.53|0
1638799620000|2021-12-06 14:07:00|496.76|494.36|496.76|494.36|496.93|494.53|496.76|494.36|0
1638799630000|2021-12-06 14:07:10|496.93|494.53|496.59|494.19|496.93|494.53|496.59|494.19|0
1638799640000|2021-12-06 14:07:20|496.84|494.44|496.93|494.53|496.93|494.53|496.76|494.36|0
1638799650000|2021-12-06 14:07:30|496.76|494.36|496.76|494.36|496.76|494.36|496.76|494.36|0
1638799660000|2021-12-06 14:07:40|496.59|494.19|496.76|494.36|496.76|494.36|496.59|494.19|0
1638799670000|2021-12-06 14:07:50|496.93|494.53|496.93|494.53|496.93|494.53|496.93|494.53|0
1638799680000|2021-12-06 14:08:00|496.76|494.36|496.76|494.36|496.76|494.36|496.59|494.19|0
1638799690000|2021-12-06 14:08:10|496.59|494.19|496.59|494.19|496.59|494.19|496.59|494.19|0
1638799700000|2021-12-06 14:08:20|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1638799710000|2021-12-06 14:08:30|496.25|493.85|496.42|494.02|496.42|494.02|496.25|493.85|0
1638799720000|2021-12-06 14:08:40|496.5|494.1|496.76|494.36|496.76|494.36|496.5|494.1|0
1638799730000|2021-12-06 14:08:50|496.93|494.53|496.76|494.36|496.93|494.53|496.76|494.36|0
1638799740000|2021-12-06 14:09:00|496.93|494.53|496.93|494.53|496.93|494.53|496.76|494.36|0
1638799750000|2021-12-06 14:09:10|496.76|494.36|496.76|494.36|496.76|494.36|496.76|494.36|0
1638799760000|2021-12-06 14:09:20|496.93|494.53|497.1|494.7|497.1|494.7|496.93|494.53|0
1638799770000|2021-12-06 14:09:30|496.93|494.53|497.26|494.86|497.26|494.86|496.93|494.53|0
1638799780000|2021-12-06 14:09:40|497.43|495.03|497.43|495.03|497.43|495.03|497.34|494.94|0
1638799790000|2021-12-06 14:09:50|497.34|494.94|498.11|495.71|498.11|495.71|497.34|494.94|0
1638799800000|2021-12-06 14:10:00|498.27|495.87|498.44|496.04|498.44|496.04|498.27|495.87|0
1638799810000|2021-12-06 14:10:10|498.27|495.87|498.27|495.87|498.44|496.04|498.27|495.87|0
1638799820000|2021-12-06 14:10:20|498.61|496.21|498.95|496.55|498.95|496.55|498.61|496.21|0
1638799830000|2021-12-06 14:10:30|498.78|496.38|498.95|496.55|499.12|496.72|498.78|496.38|0
1638799840000|2021-12-06 14:10:40|499.29|496.89|499.45|497.05|499.45|497.05|499.29|496.89|0
1638799850000|2021-12-06 14:10:50|499.29|496.89|499.29|496.89|499.29|496.89|499.12|496.72|0
1638799860000|2021-12-06 14:11:00|499.12|496.72|499.12|496.72|499.29|496.89|499.12|496.72|0
1638799870000|2021-12-06 14:11:10|499.45|497.05|499.45|497.05|499.45|497.05|499.29|496.89|0
1638799880000|2021-12-06 14:11:20|499.62|497.22|499.96|497.56|499.96|497.56|499.62|497.22|0
1638799890000|2021-12-06 14:11:30|499.79|497.39|499.62|497.22|499.79|497.39|499.45|497.05|0
1638799900000|2021-12-06 14:11:40|499.79|497.39|499.79|497.39|499.79|497.39|499.62|497.22|0
1638799910000|2021-12-06 14:11:50|499.96|497.56|499.62|497.22|499.96|497.56|499.62|497.22|0
1638799920000|2021-12-06 14:12:00|499.96|497.56|499.79|497.39|499.96|497.56|499.79|497.39|0
1638799930000|2021-12-06 14:12:10|499.96|497.56|499.96|497.56|499.96|497.56|499.79|497.39|0
1638799940000|2021-12-06 14:12:20|500.13|497.73|500.13|497.73|500.13|497.73|500.13|497.73|0
1638799950000|2021-12-06 14:12:30|499.96|497.56|499.96|497.56|500.13|497.73|499.96|497.56|0
1638799960000|2021-12-06 14:12:40|500.13|497.73|500.13|497.73|500.13|497.73|500.13|497.73|0
1638799970000|2021-12-06 14:12:50|500.21|497.81|500.13|497.73|500.21|497.81|500.13|497.73|0
1638799980000|2021-12-06 14:13:00|500.21|497.81|500.3|497.9|500.3|497.9|500.21|497.81|0
1638799990000|2021-12-06 14:13:10|500.13|497.73|499.62|497.22|500.13|497.73|499.62|497.22|0
1638800000000|2021-12-06 14:13:20|499.79|497.39|499.45|497.05|499.79|497.39|499.45|497.05|0
1638800010000|2021-12-06 14:13:30|499.62|497.22|499.79|497.39|499.79|497.39|499.62|497.22|0
1638800020000|2021-12-06 14:13:40|499.96|497.56|499.53|497.13|499.96|497.56|499.53|497.13|0
1638800030000|2021-12-06 14:13:50|499.45|497.05|499.12|496.72|499.45|497.05|499.12|496.72|0
1638800040000|2021-12-06 14:14:00|499.28|496.88|499.28|496.88|499.36|496.96|499.28|496.88|0
1638800050000|2021-12-06 14:14:10|499.12|496.72|499.28|496.88|499.28|496.88|499.12|496.72|0
1638800060000|2021-12-06 14:14:20|499.45|497.05|499.45|497.05|499.45|497.05|499.45|497.05|0
1638800070000|2021-12-06 14:14:30|499.62|497.22|499.62|497.22|499.62|497.22|499.62|497.22|0
1638800080000|2021-12-06 14:14:40|499.96|497.56|499.62|497.22|499.96|497.56|499.62|497.22|0
1638800090000|2021-12-06 14:14:50|499.45|497.05|499.62|497.22|499.62|497.22|499.45|497.05|0
1638800100000|2021-12-06 14:15:00|499.96|497.56|500.21|497.81|500.21|497.81|499.79|497.39|0
1638800110000|2021-12-06 14:15:10|500.13|497.73|500.3|497.9|500.3|497.9|500.13|497.73|0
1638800120000|2021-12-06 14:15:20|500.46|498.06|499.96|497.56|500.46|498.06|499.96|497.56|0
1638800130000|2021-12-06 14:15:30|499.79|497.39|499.96|497.56|499.96|497.56|499.79|497.39|0
1638800140000|2021-12-06 14:15:40|499.79|497.39|499.79|497.39|499.79|497.39|499.79|497.39|0
1638800150000|2021-12-06 14:15:50|499.96|497.56|500.13|497.73|500.13|497.73|499.96|497.56|0
1638800160000|2021-12-06 14:16:00|500.21|497.81|500.3|497.9|500.46|498.06|500.21|497.81|0
1638800170000|2021-12-06 14:16:10|500.13|497.73|500.13|497.73|500.13|497.73|500.13|497.73|0
1638800180000|2021-12-06 14:16:20|499.79|497.39|500.13|497.73|500.13|497.73|499.79|497.39|0
1638800190000|2021-12-06 14:16:30|499.96|497.56|499.62|497.22|499.96|497.56|499.62|497.22|0
1638800200000|2021-12-06 14:16:40|499.79|497.39|499.96|497.56|499.96|497.56|499.79|497.39|0
1638800210000|2021-12-06 14:16:50|499.45|497.05|499.79|497.39|499.79|497.39|499.45|497.05|0
1638800220000|2021-12-06 14:17:00|500.13|497.73|500.13|497.73|500.13|497.73|499.96|497.56|0
1638800230000|2021-12-06 14:17:10|499.96|497.56|499.96|497.56|499.96|497.56|499.79|497.39|0
1638800240000|2021-12-06 14:17:20|500.13|497.73|500.29|497.89|500.29|497.89|500.13|497.73|0
1638800250000|2021-12-06 14:17:30|500.13|497.73|499.96|497.56|500.29|497.89|499.96|497.56|0
1638800260000|2021-12-06 14:17:40|500.13|497.73|500.46|498.06|500.46|498.06|500.13|497.73|0
1638800270000|2021-12-06 14:17:50|500.13|497.73|500.21|497.81|500.21|497.81|500.13|497.73|0
1638800280000|2021-12-06 14:18:00|500.29|497.89|500.8|498.4|500.8|498.4|500.29|497.89|0
1638800290000|2021-12-06 14:18:10|500.71|498.31|500.71|498.31|500.71|498.31|500.71|498.31|0
1638800300000|2021-12-06 14:18:20|500.63|498.23|500.63|498.23|500.71|498.31|500.63|498.23|0
1638800310000|2021-12-06 14:18:30|500.8|498.4|500.8|498.4|500.8|498.4|500.8|498.4|0
1638800320000|2021-12-06 14:18:40|500.63|498.23|500.8|498.4|500.8|498.4|500.63|498.23|0
1638800330000|2021-12-06 14:18:50|500.97|498.57|501.31|498.91|501.31|498.91|500.97|498.57|0
1638800340000|2021-12-06 14:19:00|501.14|498.74|501.48|499.08|501.48|499.08|501.14|498.74|0
1638800350000|2021-12-06 14:19:10|501.64|499.24|501.64|499.24|501.64|499.24|501.64|499.24|0
1638800360000|2021-12-06 14:19:20|501.81|499.41|501.48|499.08|501.81|499.41|501.48|499.08|0
1638800370000|2021-12-06 14:19:30|501.56|499.16|501.48|499.08|501.56|499.16|501.48|499.08|0
1638800380000|2021-12-06 14:19:40|501.64|499.24|501.64|499.24|501.64|499.24|501.64|499.24|0
1638800390000|2021-12-06 14:19:50|501.48|499.08|501.64|499.24|501.64|499.24|501.48|499.08|0
1638800400000|2021-12-06 14:20:00|501.48|499.08|501.48|499.08|501.48|499.08|501.48|499.08|0
1638800410000|2021-12-06 14:20:10|501.31|498.91|501.31|498.91|501.31|498.91|501.31|498.91|0
1638800420000|2021-12-06 14:20:20|501.22|498.82|501.14|498.74|501.22|498.82|500.97|498.57|0
1638800430000|2021-12-06 14:20:30|501.31|498.91|501.31|498.91|501.31|498.91|501.14|498.74|0
1638800440000|2021-12-06 14:20:40|501.48|499.08|501.48|499.08|501.48|499.08|501.48|499.08|0
1638800450000|2021-12-06 14:20:50|501.64|499.24|501.14|498.74|501.64|499.24|501.14|498.74|0
1638800460000|2021-12-06 14:21:00|501.31|498.91|501.14|498.74|501.31|498.91|501.14|498.74|0
1638800470000|2021-12-06 14:21:10|500.97|498.57|500.97|498.57|500.97|498.57|500.97|498.57|0
1638800480000|2021-12-06 14:21:20|501.14|498.74|501.14|498.74|501.31|498.91|501.14|498.74|0
1638800490000|2021-12-06 14:21:30|500.8|498.4|501.14|498.74|501.14|498.74|500.8|498.4|0
1638800500000|2021-12-06 14:21:40|501.31|498.91|500.97|498.57|501.31|498.91|500.97|498.57|0
1638800510000|2021-12-06 14:21:50|501.14|498.74|500.97|498.57|501.14|498.74|500.97|498.57|0
1638800520000|2021-12-06 14:22:00|501.14|498.74|500.8|498.4|501.14|498.74|500.8|498.4|0
1638800530000|2021-12-06 14:22:10|500.63|498.23|500.97|498.57|500.97|498.57|500.63|498.23|0
1638800550000|2021-12-06 14:22:30|501.14|498.74|500.8|498.4|501.14|498.74|500.8|498.4|0
1638800560000|2021-12-06 14:22:40|500.63|498.23|500.63|498.23|500.8|498.4|500.63|498.23|0
1638800580000|2021-12-06 14:23:00|500.29|497.89|500.46|498.06|500.46|498.06|500.29|497.89|0
1638800600000|2021-12-06 14:23:20|500.29|497.89|500.46|498.06|500.46|498.06|500.29|497.89|0
1638800610000|2021-12-06 14:23:30|500.29|497.89|500.29|497.89|500.29|497.89|500.29|497.89|0
1638800620000|2021-12-06 14:23:40|500.46|498.06|500.46|498.06|500.46|498.06|500.46|498.06|0
1638800630000|2021-12-06 14:23:50|500.63|498.23|500.29|497.89|500.63|498.23|500.29|497.89|0
1638800640000|2021-12-06 14:24:00|500.12|497.72|500.29|497.89|500.29|497.89|500.12|497.72|0
1638800650000|2021-12-06 14:24:10|500.46|498.06|500.63|498.23|500.63|498.23|500.29|497.89|0
1638800660000|2021-12-06 14:24:20|500.8|498.4|501.14|498.74|501.14|498.74|500.8|498.4|0
1638800670000|2021-12-06 14:24:30|501.13|498.73|501.3|498.9|501.3|498.9|501.13|498.73|0
1638800690000|2021-12-06 14:24:50|501.13|498.73|501.13|498.73|501.13|498.73|501.13|498.73|0
1638800700000|2021-12-06 14:25:00|500.97|498.57|500.29|497.89|500.97|498.57|500.29|497.89|0
1638800710000|2021-12-06 14:25:10|500.12|497.72|500.29|497.89|500.29|497.89|500.12|497.72|0
1638800720000|2021-12-06 14:25:20|500.63|498.23|500.63|498.23|500.63|498.23|500.46|498.06|0
1638800730000|2021-12-06 14:25:30|500.46|498.06|500.46|498.06|500.63|498.23|500.46|498.06|0
1638800740000|2021-12-06 14:25:40|500.8|498.4|500.63|498.23|500.8|498.4|500.63|498.23|0
1638800750000|2021-12-06 14:25:50|500.8|498.4|500.97|498.57|500.97|498.57|500.8|498.4|0
1638800760000|2021-12-06 14:26:00|501.13|498.73|501.13|498.73|501.3|498.9|501.13|498.73|0
1638800770000|2021-12-06 14:26:10|500.97|498.57|500.46|498.06|500.97|498.57|500.46|498.06|0
1638800780000|2021-12-06 14:26:20|500.63|498.23|499.78|497.38|500.63|498.23|499.78|497.38|0
1638800790000|2021-12-06 14:26:30|499.61|497.21|499.45|497.05|499.61|497.21|499.45|497.05|0
1638800800000|2021-12-06 14:26:40|499.61|497.21|499.61|497.21|499.61|497.21|499.61|497.21|0
1638800810000|2021-12-06 14:26:50|499.78|497.38|500.03|497.63|500.03|497.63|499.78|497.38|0
1638800820000|2021-12-06 14:27:00|500.12|497.72|500.12|497.72|500.12|497.72|499.95|497.55|0
1638800830000|2021-12-06 14:27:10|499.95|497.55|500.12|497.72|500.12|497.72|499.95|497.55|0
1638800840000|2021-12-06 14:27:20|499.95|497.55|499.95|497.55|499.95|497.55|499.95|497.55|0
1638800850000|2021-12-06 14:27:30|500.12|497.72|500.12|497.72|500.12|497.72|499.95|497.55|0
1638800860000|2021-12-06 14:27:40|500.29|497.89|500.29|497.89|500.29|497.89|500.29|497.89|0
1638800870000|2021-12-06 14:27:50|500.46|498.06|499.95|497.55|500.46|498.06|499.95|497.55|0
1638800880000|2021-12-06 14:28:00|500.12|497.72|501.13|498.73|501.13|498.73|500.12|497.72|0
1638800900000|2021-12-06 14:28:20|501.3|498.9|501.3|498.9|501.3|498.9|501.3|498.9|0
1638800910000|2021-12-06 14:28:30|501.13|498.73|501.13|498.73|501.3|498.9|501.13|498.73|0
1638800920000|2021-12-06 14:28:40|500.96|498.56|500.79|498.39|500.96|498.56|500.79|498.39|0
1638800930000|2021-12-06 14:28:50|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1638800940000|2021-12-06 14:29:00|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1638800950000|2021-12-06 14:29:10|500.96|498.56|500.79|498.39|500.96|498.56|500.79|498.39|0
1638800960000|2021-12-06 14:29:20|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1638800970000|2021-12-06 14:29:30|500.63|498.23|500.79|498.39|500.79|498.39|500.63|498.23|0
1638800980000|2021-12-06 14:29:40|501.13|498.73|501.13|498.73|501.13|498.73|501.04|498.64|0
1638800990000|2021-12-06 14:29:50|501.3|498.9|501.47|499.07|501.47|499.07|501.21|498.81|0
1638801000000|2021-12-06 14:30:00|501.3|498.9|502.15|499.75|502.15|499.75|501.3|498.9|0
1638801010000|2021-12-06 14:30:10|502.65|500.25|502.99|500.59|502.99|500.59|502.15|499.75|0
1638801020000|2021-12-06 14:30:20|503.33|500.93|503.84|501.44|503.84|501.44|502.82|500.42|0
1638801030000|2021-12-06 14:30:30|504.52|502.12|504.86|502.46|504.86|502.46|504.52|502.12|0
1638801040000|2021-12-06 14:30:40|505.02|502.62|504.35|501.95|505.02|502.62|504.35|501.95|0
1638801050000|2021-12-06 14:30:50|504.18|501.78|504.35|501.95|504.35|501.95|503.92|501.52|0
1638801060000|2021-12-06 14:31:00|504.26|501.86|503.33|500.93|504.26|501.86|503.16|500.76|0
1638801070000|2021-12-06 14:31:10|503.16|500.76|501.47|499.07|503.16|500.76|501.47|499.07|0
1638801080000|2021-12-06 14:31:20|501.81|499.41|500.12|497.72|501.81|499.41|499.78|497.38|0
1638801090000|2021-12-06 14:31:30|499.78|497.38|499.27|496.87|499.78|497.38|499.27|496.87|0
1638801100000|2021-12-06 14:31:40|498.94|496.54|498.26|495.86|498.94|496.54|498.26|495.86|0
1638801110000|2021-12-06 14:31:50|497.42|495.02|497.93|495.53|498.09|495.69|497.42|495.02|0
1638801120000|2021-12-06 14:32:00|497.59|495.19|497.08|494.68|497.59|495.19|497.08|494.68|0
1638801130000|2021-12-06 14:32:10|497.93|495.53|498.77|496.37|499.11|496.71|497.93|495.53|0
1638801140000|2021-12-06 14:32:20|498.43|496.03|497.93|495.53|498.43|496.03|497.93|495.53|0
1638801150000|2021-12-06 14:32:30|497.59|495.19|496.24|493.84|497.59|495.19|496.24|493.84|0
1638801160000|2021-12-06 14:32:40|496.58|494.18|496.75|494.35|496.91|494.51|496.58|494.18|0
1638801170000|2021-12-06 14:32:50|496.58|494.18|496.75|494.35|496.91|494.51|496.41|494.01|0
1638801180000|2021-12-06 14:33:00|496.41|494.01|497.42|495.02|497.42|495.02|496.41|494.01|0
1638801190000|2021-12-06 14:33:10|497.59|495.19|497.08|494.68|497.76|495.36|497.08|494.68|0
1638801200000|2021-12-06 14:33:20|496.75|494.35|497.59|495.19|497.59|495.19|496.75|494.35|0
1638801210000|2021-12-06 14:33:30|497.92|495.52|498.94|496.54|498.94|496.54|497.92|495.52|0
1638801220000|2021-12-06 14:33:40|498.6|496.2|497.92|495.52|498.94|496.54|497.92|495.52|0
1638801230000|2021-12-06 14:33:50|497.42|495.02|496.91|494.51|497.59|495.19|496.91|494.51|0
1638801240000|2021-12-06 14:34:00|496.75|494.35|494.9|492.5|496.75|494.35|494.9|492.5|0
1638801250000|2021-12-06 14:34:10|495.23|492.83|495.23|492.83|495.23|492.83|494.73|492.33|0
1638801260000|2021-12-06 14:34:20|494.73|492.33|494.06|491.66|494.73|492.33|493.89|491.49|0
1638801270000|2021-12-06 14:34:30|493.89|491.49|492.88|490.48|493.89|491.49|492.88|490.48|0
1638801280000|2021-12-06 14:34:40|492.71|490.31|492.55|490.15|492.88|490.48|492.04|489.64|0
1638801290000|2021-12-06 14:34:50|493.38|490.98|492.55|490.15|493.38|490.98|492.38|489.98|0
1638801300000|2021-12-06 14:35:00|492.21|489.81|490.04|487.64|492.21|489.81|490.04|487.64|0
1638801310000|2021-12-06 14:35:10|489.87|487.47|490.2|487.8|490.2|487.8|489.37|486.97|0
1638801320000|2021-12-06 14:35:20|490.54|488.14|490.2|487.8|490.54|488.14|490.2|487.8|0
1638801330000|2021-12-06 14:35:30|489.37|486.97|489.37|486.97|489.7|487.3|489.37|486.97|0
1638801340000|2021-12-06 14:35:40|490.2|487.8|489.7|487.3|490.2|487.8|489.53|487.13|0
1638801350000|2021-12-06 14:35:50|489.37|486.97|489.53|487.13|489.53|487.13|488.7|486.3|0
1638801360000|2021-12-06 14:36:00|488.61|486.21|489.7|487.3|490.03|487.63|488.61|486.21|0
1638801370000|2021-12-06 14:36:10|489.87|487.47|488.7|486.3|489.87|487.47|488.7|486.3|0
1638801380000|2021-12-06 14:36:20|489.87|487.47|489.2|486.8|490.03|487.63|489.2|486.8|0
1638801390000|2021-12-06 14:36:30|488.36|485.96|487.86|485.46|488.36|485.96|487.86|485.46|0
1638801400000|2021-12-06 14:36:40|486.86|484.46|487.2|484.8|487.2|484.8|486.86|484.46|0
1638801410000|2021-12-06 14:36:50|487.7|485.3|487.03|484.63|487.7|485.3|486.53|484.13|0
1638801420000|2021-12-06 14:37:00|487.7|485.3|487.53|485.13|487.7|485.3|487.2|484.8|0
1638801430000|2021-12-06 14:37:10|486.86|484.46|486.86|484.46|487.03|484.63|486.69|484.29|0
1638801440000|2021-12-06 14:37:20|487.53|485.13|486.21|483.81|487.53|485.13|485.37|482.97|0
1638801450000|2021-12-06 14:37:30|486.54|484.14|490.16|487.76|490.49|488.09|486.54|484.14|0
1638801460000|2021-12-06 14:37:40|489.82|487.42|488.49|486.09|489.82|487.42|488.49|486.09|0
1638801470000|2021-12-06 14:37:50|487.79|485.39|487.13|484.73|487.79|485.39|487.13|484.73|0
1638801480000|2021-12-06 14:38:00|486.96|484.56|486.96|484.56|487.79|485.39|486.46|484.06|0
1638801490000|2021-12-06 14:38:10|486.63|484.23|486.63|484.23|486.63|484.23|486.46|484.06|0
1638801500000|2021-12-06 14:38:20|487.29|484.89|486.46|484.06|487.63|485.23|486.46|484.06|0
1638801510000|2021-12-06 14:38:30|486.63|484.23|487.13|484.73|487.13|484.73|486.63|484.23|0
1638801520000|2021-12-06 14:38:40|487.29|484.89|486.96|484.56|487.29|484.89|486.46|484.06|0
1638801530000|2021-12-06 14:38:50|487.29|484.89|487.96|485.56|488.13|485.73|487.29|484.89|0
1638801540000|2021-12-06 14:39:00|488.29|485.89|488.63|486.23|489.29|486.89|488.29|485.89|0
1638801550000|2021-12-06 14:39:10|488.79|486.39|488.79|486.39|489.13|486.73|488.79|486.39|0
1638801560000|2021-12-06 14:39:20|488.63|486.23|490.96|488.56|490.96|488.56|488.63|486.23|0
1638801570000|2021-12-06 14:39:30|491.46|489.06|489.96|487.56|491.46|489.06|489.96|487.56|0
1638801580000|2021-12-06 14:39:40|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1638801590000|2021-12-06 14:39:50|488.96|486.56|488.96|486.56|489.13|486.73|488.96|486.56|0
1638801600000|2021-12-06 14:40:00|488.79|486.39|488.29|485.89|488.79|486.39|487.96|485.56|0
1638801610000|2021-12-06 14:40:10|487.63|485.23|488.29|485.89|488.29|485.89|487.63|485.23|0
1638801620000|2021-12-06 14:40:20|486.63|484.23|487.13|484.73|487.46|485.06|486.63|484.23|0
1638801630000|2021-12-06 14:40:30|486.96|484.56|487.63|485.23|487.71|485.31|486.96|484.56|0
1638801640000|2021-12-06 14:40:40|487.46|485.06|489.29|486.89|489.29|486.89|487.46|485.06|0
1638801650000|2021-12-06 14:40:50|489.63|487.23|490.46|488.06|490.46|488.06|489.63|487.23|0
1638801660000|2021-12-06 14:41:00|489.96|487.56|489.63|487.23|490.13|487.73|489.63|487.23|0
1638801670000|2021-12-06 14:41:10|490.79|488.39|489.79|487.39|490.79|488.39|489.79|487.39|0
1638801680000|2021-12-06 14:41:20|490.13|487.73|488.96|486.56|490.13|487.73|488.96|486.56|0
1638801690000|2021-12-06 14:41:30|488.63|486.23|489.29|486.89|489.29|486.89|488.46|486.06|0
1638801700000|2021-12-06 14:41:40|490.13|487.73|490.63|488.23|490.63|488.23|490.13|487.73|0
1638801710000|2021-12-06 14:41:50|490.21|487.81|490.63|488.23|490.96|488.56|490.21|487.81|0
1638801720000|2021-12-06 14:42:00|491.29|488.89|490.29|487.89|491.29|488.89|490.29|487.89|0
1638801730000|2021-12-06 14:42:10|489.96|487.56|490.63|488.23|491.46|489.06|489.96|487.56|0
1638801740000|2021-12-06 14:42:20|491.13|488.73|492.8|490.4|492.97|490.57|491.13|488.73|0
1638801750000|2021-12-06 14:42:30|492.63|490.23|494.31|491.91|494.31|491.91|492.63|490.23|0
1638801760000|2021-12-06 14:42:40|494.64|492.24|494.3|491.9|494.98|492.58|494.3|491.9|0
1638801770000|2021-12-06 14:42:50|493.47|491.07|492.97|490.57|493.64|491.24|492.97|490.57|0
1638801780000|2021-12-06 14:43:00|493.13|490.73|494.14|491.74|494.14|491.74|492.97|490.57|0
1638801790000|2021-12-06 14:43:10|494.81|492.41|494.98|492.58|495.48|493.08|494.81|492.41|0
1638801800000|2021-12-06 14:43:20|495.31|492.91|496.99|494.59|496.99|494.59|495.31|492.91|0
1638801810000|2021-12-06 14:43:30|496.65|494.25|496.48|494.08|496.99|494.59|496.48|494.08|0
1638801820000|2021-12-06 14:43:40|496.65|494.25|498.33|495.93|498.33|495.93|496.65|494.25|0
1638801830000|2021-12-06 14:43:50|498.5|496.1|499.17|496.77|499.17|496.77|498.33|495.93|0
1638801840000|2021-12-06 14:44:00|499.25|496.85|499.34|496.94|499.34|496.94|498.33|495.93|0
1638801850000|2021-12-06 14:44:10|499.01|496.61|501.03|498.63|501.03|498.63|499.01|496.61|0
1638801860000|2021-12-06 14:44:20|501.7|499.3|502.21|499.81|502.21|499.81|501.7|499.3|0
1638801870000|2021-12-06 14:44:30|502.54|500.14|502.21|499.81|502.54|500.14|502.04|499.64|0
1638801880000|2021-12-06 14:44:40|502.54|500.14|502.38|499.98|502.54|500.14|502.21|499.81|0
1638801890000|2021-12-06 14:44:50|502.21|499.81|502.21|499.81|502.21|499.81|502.04|499.64|0
1638801900000|2021-12-06 14:45:00|501.36|498.96|500.52|498.12|501.36|498.96|500.35|497.95|0
1638801910000|2021-12-06 14:45:10|500.69|498.29|499.85|497.45|500.69|498.29|499.68|497.28|0
1638801920000|2021-12-06 14:45:20|499.17|496.77|499.34|496.94|499.34|496.94|498.84|496.44|0
1638801930000|2021-12-06 14:45:30|499.51|497.11|499|496.6|499.51|497.11|499|496.6|0
1638801940000|2021-12-06 14:45:40|499.68|497.28|500.18|497.78|500.18|497.78|499.68|497.28|0
1638801950000|2021-12-06 14:45:50|500.01|497.61|500.01|497.61|500.18|497.78|500.01|497.61|0
1638801960000|2021-12-06 14:46:00|499.85|497.45|498.84|496.44|499.85|497.45|498.84|496.44|0
1638801970000|2021-12-06 14:46:10|499.17|496.77|499.17|496.77|499.17|496.77|498.84|496.44|0
1638801980000|2021-12-06 14:46:20|499.51|497.11|500.69|498.29|500.69|498.29|499.51|497.11|0
1638801990000|2021-12-06 14:46:30|501.7|499.3|502.21|499.81|502.21|499.81|501.7|499.3|0
1638802000000|2021-12-06 14:46:40|502.88|500.48|502.37|499.97|502.88|500.48|502.37|499.97|0
1638802010000|2021-12-06 14:46:50|502.04|499.64|502.54|500.14|502.54|500.14|501.87|499.47|0
1638802020000|2021-12-06 14:47:00|503.39|500.99|503.56|501.16|503.56|501.16|503.05|500.65|0
1638802030000|2021-12-06 14:47:10|503.64|501.24|503.89|501.49|503.89|501.49|503.64|501.24|0
1638802040000|2021-12-06 14:47:20|503.22|500.82|502.71|500.31|503.3|500.9|502.37|499.97|0
1638802050000|2021-12-06 14:47:30|502.21|499.81|502.54|500.14|502.54|500.14|502.21|499.81|0
1638802060000|2021-12-06 14:47:40|502.04|499.64|501.47|499.07|506.06|503.66|501.47|499.07|0
1638802070000|2021-12-06 14:47:50|501.72|499.32|500.96|498.56|501.72|499.32|500.63|498.23|0
1638802080000|2021-12-06 14:48:00|500.12|497.72|500.63|498.23|501.13|498.73|500.12|497.72|0
1638802090000|2021-12-06 14:48:10|501.47|499.07|501.64|499.24|501.64|499.24|501.3|498.9|0
1638802100000|2021-12-06 14:48:20|500.46|498.06|499.11|496.71|500.46|498.06|499.11|496.71|0
1638802110000|2021-12-06 14:48:30|498.43|496.03|497.76|495.36|498.43|496.03|497.42|495.02|0
1638802120000|2021-12-06 14:48:40|498.27|495.87|498.77|496.37|498.77|496.37|498.1|495.7|0
1638802130000|2021-12-06 14:48:50|498.1|495.7|499.28|496.88|499.28|496.88|498.1|495.7|0
1638802140000|2021-12-06 14:49:00|499.78|497.38|498.94|496.54|500.29|497.89|498.94|496.54|0
1638802150000|2021-12-06 14:49:10|499.61|497.21|499.11|496.71|499.61|497.21|499.11|496.71|0
1638802160000|2021-12-06 14:49:20|499.45|497.05|498.43|496.03|499.45|497.05|498.43|496.03|0
1638802170000|2021-12-06 14:49:30|498.6|496.2|498.27|495.87|498.6|496.2|497.76|495.36|0
1638802180000|2021-12-06 14:49:40|498.1|495.7|496.75|494.35|498.1|495.7|496.75|494.35|0
1638802190000|2021-12-06 14:49:50|497.42|495.02|498.94|496.54|498.94|496.54|497.42|495.02|0
1638802200000|2021-12-06 14:50:00|498.6|496.2|499.95|497.55|499.95|497.55|498.6|496.2|0
1638802210000|2021-12-06 14:50:10|500.29|497.89|499.78|497.38|500.29|497.89|499.61|497.21|0
1638802220000|2021-12-06 14:50:20|499.44|497.04|499.11|496.71|499.44|497.04|499.11|496.71|0
1638802230000|2021-12-06 14:50:30|499.78|497.38|501.3|498.9|501.3|498.9|499.78|497.38|0
1638802240000|2021-12-06 14:50:40|500.63|498.23|501.13|498.73|501.47|499.07|500.63|498.23|0
1638802250000|2021-12-06 14:50:50|501.47|499.07|501.64|499.24|501.64|499.24|500.96|498.56|0
1638802260000|2021-12-06 14:51:00|501.47|499.07|500.79|498.39|501.47|499.07|500.54|498.14|0
1638802270000|2021-12-06 14:51:10|501.13|498.73|500.63|498.23|501.13|498.73|499.95|497.55|0
1638802280000|2021-12-06 14:51:20|500.79|498.39|500.79|498.39|500.96|498.56|500.79|498.39|0
1638802290000|2021-12-06 14:51:30|501.47|499.07|501.98|499.58|502.15|499.75|501.47|499.07|0
1638802300000|2021-12-06 14:51:40|502.15|499.75|502.48|500.08|502.48|500.08|501.98|499.58|0
1638802310000|2021-12-06 14:51:50|502.65|500.25|501.13|498.73|502.65|500.25|501.13|498.73|0
1638802320000|2021-12-06 14:52:00|501.3|498.9|500.96|498.56|501.47|499.07|500.96|498.56|0
1638802330000|2021-12-06 14:52:10|500.46|498.06|500.96|498.56|500.96|498.56|499.61|497.21|0
1638802340000|2021-12-06 14:52:20|500.62|498.22|500.62|498.22|500.62|498.22|500.46|498.06|0
1638802350000|2021-12-06 14:52:30|501.47|499.07|501.98|499.58|501.98|499.58|501.47|499.07|0
1638802360000|2021-12-06 14:52:40|502.48|500.08|501.81|499.41|502.48|500.08|501.64|499.24|0
1638802370000|2021-12-06 14:52:50|501.3|498.9|502.15|499.75|502.15|499.75|501.3|498.9|0
1638802380000|2021-12-06 14:53:00|501.64|499.24|500.29|497.89|501.64|499.24|500.29|497.89|0
1638802390000|2021-12-06 14:53:10|500.12|497.72|500.46|498.06|500.62|498.22|499.95|497.55|0
1638802400000|2021-12-06 14:53:20|500.37|497.97|500.79|498.39|500.96|498.56|500.37|497.97|0
1638802410000|2021-12-06 14:53:30|500.96|498.56|500.29|497.89|500.96|498.56|499.61|497.21|0
1638802420000|2021-12-06 14:53:40|499.44|497.04|499.27|496.87|499.44|497.04|499.11|496.71|0
1638802430000|2021-12-06 14:53:50|498.77|496.37|500.79|498.39|500.79|498.39|498.77|496.37|0
1638802440000|2021-12-06 14:54:00|501.3|498.9|501.13|498.73|501.3|498.9|500.96|498.56|0
1638802450000|2021-12-06 14:54:10|501.98|499.58|501.47|499.07|501.98|499.58|501.47|499.07|0
1638802460000|2021-12-06 14:54:20|501.72|499.32|499.95|497.55|501.72|499.32|499.95|497.55|0
1638802470000|2021-12-06 14:54:30|499.44|497.04|498.6|496.2|499.44|497.04|498.6|496.2|0
1638802480000|2021-12-06 14:54:40|498.77|496.37|496.92|494.52|498.94|496.54|496.92|494.52|0
1638802490000|2021-12-06 14:54:50|497.25|494.85|496.15|493.75|497.25|494.85|496.15|493.75|0
1638802500000|2021-12-06 14:55:00|496.92|494.52|494.81|492.41|497.25|494.85|494.81|492.41|0
1638802510000|2021-12-06 14:55:10|494.23|491.83|494.92|492.52|494.92|492.52|494.06|491.66|0
1638802520000|2021-12-06 14:55:20|494.58|492.18|495.42|493.02|495.59|493.19|494.58|492.18|0
1638802530000|2021-12-06 14:55:30|496.93|494.53|498.27|495.87|498.27|495.87|496.93|494.53|0
1638802540000|2021-12-06 14:55:40|498.78|496.38|499.12|496.72|499.12|496.72|498.78|496.38|0
1638802550000|2021-12-06 14:55:50|499.28|496.88|497.94|495.54|499.28|496.88|497.94|495.54|0
1638802560000|2021-12-06 14:56:00|497.43|495.03|497.77|495.37|498.11|495.71|497.43|495.03|0
1638802570000|2021-12-06 14:56:10|497.6|495.2|498.61|496.21|498.61|496.21|497.6|495.2|0
1638802580000|2021-12-06 14:56:20|498.95|496.55|500.63|498.23|500.63|498.23|498.95|496.55|0
1638802590000|2021-12-06 14:56:30|500.29|497.89|500.97|498.57|500.97|498.57|500.29|497.89|0
1638802600000|2021-12-06 14:56:40|500.13|497.73|500.97|498.57|500.97|498.57|500.13|497.73|0
1638802610000|2021-12-06 14:56:50|501.47|499.07|501.98|499.58|501.98|499.58|501.14|498.74|0
1638802620000|2021-12-06 14:57:00|501.56|499.16|502.15|499.75|502.15|499.75|500.97|498.57|0
1638802630000|2021-12-06 14:57:10|502.49|500.09|502.82|500.42|502.82|500.42|501.98|499.58|0
1638802640000|2021-12-06 14:57:20|502.99|500.59|502.66|500.26|503.16|500.76|502.66|500.26|0
1638802650000|2021-12-06 14:57:30|502.15|499.75|501.14|498.74|502.15|499.75|501.14|498.74|0
1638802660000|2021-12-06 14:57:40|500.8|498.4|500.97|498.57|500.97|498.57|500.46|498.06|0
1638802670000|2021-12-06 14:57:50|500.63|498.23|501.81|499.41|501.81|499.41|500.63|498.23|0
1638802680000|2021-12-06 14:58:00|502.15|499.75|500.97|498.57|502.49|500.09|500.97|498.57|0
1638802690000|2021-12-06 14:58:10|501.14|498.74|499.79|497.39|501.64|499.24|499.79|497.39|0
1638802700000|2021-12-06 14:58:20|500.46|498.06|501.14|498.74|501.14|498.74|500.46|498.06|0
1638802710000|2021-12-06 14:58:30|502.32|499.92|502.49|500.09|502.49|500.09|502.32|499.92|0
1638802720000|2021-12-06 14:58:40|502.15|499.75|503.5|501.1|503.5|501.1|502.15|499.75|0
1638802730000|2021-12-06 14:58:50|503.67|501.27|504.35|501.95|504.35|501.95|503.67|501.27|0
1638802740000|2021-12-06 14:59:00|504.51|502.11|503.67|501.27|504.51|502.11|503.67|501.27|0
1638802750000|2021-12-06 14:59:10|502.32|499.92|502.82|500.42|502.9|500.5|502.32|499.92|0
1638802760000|2021-12-06 14:59:20|502.4|500|501.81|499.41|502.4|500|501.81|499.41|0
1638802770000|2021-12-06 14:59:30|501.47|499.07|501.64|499.24|501.89|499.49|501.47|499.07|0
1638802780000|2021-12-06 14:59:40|502.49|500.09|502.49|500.09|502.82|500.42|502.49|500.09|0
1638802790000|2021-12-06 14:59:50|502.99|500.59|504.34|501.94|504.34|501.94|502.99|500.59|0
1638802800000|2021-12-06 15:00:00|504.51|502.11|504.18|501.78|504.51|502.11|504.18|501.78|0
1638802810000|2021-12-06 15:00:10|503.16|500.76|502.32|499.92|504.01|501.61|502.32|499.92|0
1638802820000|2021-12-06 15:00:20|502.15|499.75|500.97|498.57|502.15|499.75|500.63|498.23|0
1638802830000|2021-12-06 15:00:30|502.49|500.09|501.64|499.24|502.49|500.09|501.64|499.24|0
1638802840000|2021-12-06 15:00:40|502.32|499.92|502.49|500.09|503.07|500.67|502.32|499.92|0
1638802850000|2021-12-06 15:00:50|503.33|500.93|503.67|501.27|503.84|501.44|503.33|500.93|0
1638802860000|2021-12-06 15:01:00|504.17|501.77|504.01|501.61|504.51|502.11|503.84|501.44|0
1638802870000|2021-12-06 15:01:10|503.33|500.93|501.81|499.41|503.33|500.93|501.81|499.41|0
1638802880000|2021-12-06 15:01:20|502.48|500.08|502.73|500.33|502.82|500.42|502.48|500.08|0
1638802890000|2021-12-06 15:01:30|503.5|501.1|502.82|500.42|503.5|501.1|502.65|500.25|0
1638802900000|2021-12-06 15:01:40|502.48|500.08|501.64|499.24|502.48|500.08|501.3|498.9|0
1638802910000|2021-12-06 15:01:50|501.47|499.07|501.47|499.07|501.47|499.07|501.3|498.9|0
1638802920000|2021-12-06 15:02:00|500.63|498.23|498.61|496.21|500.63|498.23|498.61|496.21|0
1638802930000|2021-12-06 15:02:10|499.11|496.71|500.12|497.72|500.12|497.72|499.11|496.71|0
1638802940000|2021-12-06 15:02:20|500.63|498.23|501.64|499.24|501.64|499.24|500.63|498.23|0
1638802950000|2021-12-06 15:02:30|501.3|498.9|500.97|498.57|501.3|498.9|500.71|498.31|0
1638802960000|2021-12-06 15:02:40|501.22|498.82|499.28|496.88|501.22|498.82|499.28|496.88|0
1638802970000|2021-12-06 15:02:50|498.61|496.21|496.33|493.93|498.61|496.21|496.33|493.93|0
1638802980000|2021-12-06 15:03:00|498.02|495.62|498.61|496.21|498.61|496.21|497.6|495.2|0
1638802990000|2021-12-06 15:03:10|500.12|497.72|498.61|496.21|500.12|497.72|498.61|496.21|0
1638803000000|2021-12-06 15:03:20|498.44|496.04|498.78|496.38|498.78|496.38|498.44|496.04|0
1638803010000|2021-12-06 15:03:30|499.28|496.88|499.95|497.55|499.95|497.55|498.94|496.54|0
1638803020000|2021-12-06 15:03:40|499.79|497.39|498.27|495.87|499.79|497.39|498.27|495.87|0
1638803030000|2021-12-06 15:03:50|498.01|495.61|497.77|495.37|498.01|495.61|497.09|494.69|0
1638803040000|2021-12-06 15:04:00|498.27|495.87|498.1|495.7|498.44|496.04|498.1|495.7|0
1638803050000|2021-12-06 15:04:10|496.59|494.19|495.08|492.68|496.59|494.19|495.08|492.68|0
1638803060000|2021-12-06 15:04:20|495.58|493.18|497.26|494.86|497.26|494.86|495.58|493.18|0
1638803070000|2021-12-06 15:04:30|497.6|495.2|498.1|495.7|498.1|495.7|497.43|495.03|0
1638803080000|2021-12-06 15:04:40|498.61|496.21|498.77|496.37|499.11|496.71|498.61|496.21|0
1638803090000|2021-12-06 15:04:50|498.35|495.95|497.77|495.37|498.44|496.04|497.6|495.2|0
1638803100000|2021-12-06 15:05:00|499.45|497.05|497.93|495.53|499.45|497.05|497.85|495.45|0
1638803110000|2021-12-06 15:05:10|497.51|495.11|496.25|493.85|497.51|495.11|496.25|493.85|0
1638803120000|2021-12-06 15:05:20|496.09|493.69|497.76|495.36|497.76|495.36|496.09|493.69|0
1638803130000|2021-12-06 15:05:30|496.92|494.52|497.76|495.36|497.76|495.36|496.92|494.52|0
1638803140000|2021-12-06 15:05:40|497.6|495.2|496.59|494.19|497.6|495.2|496.5|494.1|0
1638803150000|2021-12-06 15:05:50|496.92|494.52|498.1|495.7|498.44|496.04|496.92|494.52|0
1638803160000|2021-12-06 15:06:00|498.27|495.87|498.1|495.7|498.27|495.87|497.85|495.45|0
1638803170000|2021-12-06 15:06:10|497.85|495.45|496.92|494.52|497.85|495.45|496.92|494.52|0
1638803180000|2021-12-06 15:06:20|497.6|495.2|498.44|496.04|498.44|496.04|497.6|495.2|0
1638803190000|2021-12-06 15:06:30|498.1|495.7|499.11|496.71|499.11|496.71|498.1|495.7|0
1638803200000|2021-12-06 15:06:40|499.45|497.05|498.77|496.37|499.45|497.05|498.77|496.37|0
1638803210000|2021-12-06 15:06:50|498.27|495.87|496.42|494.02|498.27|495.87|496.42|494.02|0
1638803220000|2021-12-06 15:07:00|496.76|494.36|494.41|492.01|496.76|494.36|494.41|492.01|0
1638803230000|2021-12-06 15:07:10|495.41|493.01|495.58|493.18|496.59|494.19|495.41|493.01|0
1638803240000|2021-12-06 15:07:20|495.83|493.43|496.92|494.52|496.92|494.52|495.83|493.43|0
1638803250000|2021-12-06 15:07:30|497.43|495.03|498.94|496.54|498.94|496.54|497.43|495.03|0
1638803260000|2021-12-06 15:07:40|499.78|497.38|500.29|497.89|500.29|497.89|499.78|497.38|0
1638803270000|2021-12-06 15:07:50|500.79|498.39|500.79|498.39|500.79|498.39|500.79|498.39|0
1638803280000|2021-12-06 15:08:00|501.13|498.73|499.45|497.05|501.3|498.9|499.45|497.05|0
1638803290000|2021-12-06 15:08:10|500.79|498.39|501.3|498.9|501.3|498.9|500.71|498.31|0
1638803300000|2021-12-06 15:08:20|501.64|499.24|501.97|499.57|501.97|499.57|501.64|499.24|0
1638803310000|2021-12-06 15:08:30|501.64|499.24|502.14|499.74|502.22|499.82|501.64|499.24|0
1638803320000|2021-12-06 15:08:40|502.65|500.25|501.55|499.15|502.65|500.25|501.55|499.15|0
1638803330000|2021-12-06 15:08:50|501.04|498.64|501.3|498.9|501.3|498.9|500.96|498.56|0
1638803340000|2021-12-06 15:09:00|501.64|499.24|500.79|498.39|501.64|499.24|500.79|498.39|0
1638803350000|2021-12-06 15:09:10|501.3|498.9|502.14|499.74|502.14|499.74|501.3|498.9|0
1638803360000|2021-12-06 15:09:20|501.81|499.41|501.97|499.57|502.31|499.91|501.64|499.24|0
1638803370000|2021-12-06 15:09:30|502.48|500.08|502.65|500.25|502.65|500.25|502.48|500.08|0
1638803380000|2021-12-06 15:09:40|502.48|500.08|501.97|499.57|502.48|500.08|501.64|499.24|0
1638803390000|2021-12-06 15:09:50|502.82|500.42|501.97|499.57|502.82|500.42|501.97|499.57|0
1638803400000|2021-12-06 15:10:00|501.64|499.24|501.64|499.24|501.64|499.24|500.96|498.56|0
1638803410000|2021-12-06 15:10:10|501.13|498.73|500.79|498.39|501.3|498.9|500.79|498.39|0
1638803420000|2021-12-06 15:10:20|502.48|500.08|503.16|500.76|503.16|500.76|502.48|500.08|0
1638803430000|2021-12-06 15:10:30|504.68|502.28|505.69|503.29|506.2|503.8|504.68|502.28|0
1638803440000|2021-12-06 15:10:40|506.11|503.71|505.35|502.95|506.11|503.71|505.35|502.95|0
1638803450000|2021-12-06 15:10:50|505.02|502.62|505.44|503.04|505.44|503.04|505.02|502.62|0
1638803460000|2021-12-06 15:11:00|506.03|503.63|505.52|503.12|506.03|503.63|505.18|502.78|0
1638803470000|2021-12-06 15:11:10|506.03|503.63|508.24|505.84|508.24|505.84|506.03|503.63|0
1638803480000|2021-12-06 15:11:20|508.74|506.34|507.39|504.99|508.74|506.34|507.39|504.99|0
1638803490000|2021-12-06 15:11:30|507.22|504.82|507.22|504.82|507.56|505.16|507.22|504.82|0
1638803500000|2021-12-06 15:11:40|506.54|504.14|506.88|504.48|506.88|504.48|506.37|503.97|0
1638803510000|2021-12-06 15:11:50|507.05|504.65|507.05|504.65|507.73|505.33|507.05|504.65|0
1638803520000|2021-12-06 15:12:00|506.88|504.48|507.05|504.65|507.39|504.99|506.88|504.48|0
1638803530000|2021-12-06 15:12:10|506.88|504.48|506.88|504.48|506.88|504.48|506.88|504.48|0
1638803540000|2021-12-06 15:12:20|507.05|504.65|508.75|506.35|508.75|506.35|507.05|504.65|0
1638803550000|2021-12-06 15:12:30|508.92|506.52|509|506.6|509.26|506.86|508.92|506.52|0
1638803560000|2021-12-06 15:12:40|509.34|506.94|508.75|506.35|509.6|507.2|508.75|506.35|0
1638803570000|2021-12-06 15:12:50|508.58|506.18|509.94|507.54|509.94|507.54|508.58|506.18|0
1638803580000|2021-12-06 15:13:00|510.28|507.88|509.77|507.37|510.28|507.88|509.77|507.37|0
1638803590000|2021-12-06 15:13:10|509.94|507.54|509.77|507.37|509.94|507.54|509.43|507.03|0
1638803600000|2021-12-06 15:13:20|510.45|508.05|510.45|508.05|510.45|508.05|510.28|507.88|0
1638803610000|2021-12-06 15:13:30|510.28|507.88|510.11|507.71|510.45|508.05|510.11|507.71|0
1638803620000|2021-12-06 15:13:40|509.94|507.54|510.45|508.05|510.45|508.05|509.94|507.54|0
1638803630000|2021-12-06 15:13:50|510.11|507.71|511.13|508.73|511.13|508.73|510.11|507.71|0
1638803640000|2021-12-06 15:14:00|510.87|508.47|510.96|508.56|511.3|508.9|510.87|508.47|0
1638803650000|2021-12-06 15:14:10|511.3|508.9|511.13|508.73|511.98|509.58|510.96|508.56|0
1638803660000|2021-12-06 15:14:20|511.64|509.24|512.33|509.93|512.33|509.93|511.38|508.98|0
1638803670000|2021-12-06 15:14:30|512.5|510.1|512.84|510.44|512.84|510.44|512.5|510.1|0
1638803680000|2021-12-06 15:14:40|513.26|510.86|511.81|509.41|513.26|510.86|511.64|509.24|0
1638803690000|2021-12-06 15:14:50|511.98|509.58|512.5|510.1|512.67|510.27|511.98|509.58|0
1638803700000|2021-12-06 15:15:00|512.32|509.92|512.5|510.1|512.67|510.27|512.32|509.92|0
1638803710000|2021-12-06 15:15:10|512.67|510.27|512.32|509.92|513.52|511.12|512.32|509.92|0
1638803720000|2021-12-06 15:15:20|512.5|510.1|513.94|511.54|513.94|511.54|512.32|509.92|0
1638803730000|2021-12-06 15:15:30|513.86|511.46|514.72|512.32|514.72|512.32|513.86|511.46|0
1638803740000|2021-12-06 15:15:40|514.37|511.97|515.57|513.17|515.57|513.17|514.37|511.97|0
1638803750000|2021-12-06 15:15:50|515.4|513|513.86|511.46|515.4|513|513.86|511.46|0
1638803760000|2021-12-06 15:16:00|514.37|511.97|515.06|512.66|515.06|512.66|514.37|511.97|0
1638803770000|2021-12-06 15:16:10|515.4|513|514.2|511.8|515.4|513|514.2|511.8|0
1638803780000|2021-12-06 15:16:20|514.37|511.97|514.03|511.63|514.54|512.14|514.03|511.63|0
1638803790000|2021-12-06 15:16:30|514.2|511.8|514.37|511.97|514.37|511.97|514.03|511.63|0
1638803800000|2021-12-06 15:16:40|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1638803810000|2021-12-06 15:16:50|514.37|511.97|514.72|512.32|514.72|512.32|514.37|511.97|0
1638803820000|2021-12-06 15:17:00|515.06|512.66|515.4|513|515.74|513.34|515.06|512.66|0
1638803830000|2021-12-06 15:17:10|515.57|513.17|514.89|512.49|515.74|513.34|514.89|512.49|0
1638803840000|2021-12-06 15:17:20|514.72|512.32|514.54|512.14|514.89|512.49|514.2|511.8|0
1638803850000|2021-12-06 15:17:30|514.2|511.8|513.52|511.12|514.2|511.8|513.52|511.12|0
1638803860000|2021-12-06 15:17:40|513.01|510.61|513.18|510.78|513.86|511.46|513.01|510.61|0
1638803870000|2021-12-06 15:17:50|512.66|510.26|514.2|511.8|514.2|511.8|512.66|510.26|0
1638803880000|2021-12-06 15:18:00|514.37|511.97|514.71|512.31|515.06|512.66|514.37|511.97|0
1638803890000|2021-12-06 15:18:10|513.86|511.46|513.86|511.46|513.86|511.46|513.86|511.46|0
1638803900000|2021-12-06 15:18:20|513.52|511.12|513.01|510.61|513.52|511.12|513.01|510.61|0
1638803910000|2021-12-06 15:18:30|512.49|510.09|513.18|510.78|513.18|510.78|512.49|510.09|0
1638803920000|2021-12-06 15:18:40|513.09|510.69|514.2|511.8|514.2|511.8|513.09|510.69|0
1638803930000|2021-12-06 15:18:50|514.03|511.63|515.06|512.66|515.06|512.66|514.03|511.63|0
1638803940000|2021-12-06 15:19:00|515.23|512.83|514.28|511.88|515.23|512.83|514.28|511.88|0
1638803950000|2021-12-06 15:19:10|513.69|511.29|513.35|510.95|513.86|511.46|513.35|510.95|0
1638803960000|2021-12-06 15:19:20|513.52|511.12|513.69|511.29|513.69|511.29|513.52|511.12|0
1638803970000|2021-12-06 15:19:30|514.03|511.63|514.89|512.49|514.89|512.49|513.86|511.46|0
1638803980000|2021-12-06 15:19:40|514.71|512.31|514.37|511.97|514.71|512.31|514.37|511.97|0
1638803990000|2021-12-06 15:19:50|513.86|511.46|513.35|510.95|513.86|511.46|513.35|510.95|0
1638804000000|2021-12-06 15:20:00|513.52|511.12|513.18|510.78|513.52|511.12|512.15|509.75|0
1638804010000|2021-12-06 15:20:10|514.03|511.63|514.97|512.57|515.06|512.66|514.03|511.63|0
1638804020000|2021-12-06 15:20:20|514.71|512.31|514.54|512.14|515.06|512.66|514.54|512.14|0
1638804030000|2021-12-06 15:20:30|514.71|512.31|514.03|511.63|514.88|512.48|514.03|511.63|0
1638804040000|2021-12-06 15:20:40|514.37|511.97|515.23|512.83|515.23|512.83|514.37|511.97|0
1638804050000|2021-12-06 15:20:50|513.77|511.37|513.35|510.95|513.77|511.37|513|510.6|0
1638804060000|2021-12-06 15:21:00|513|510.6|513.86|511.46|514.2|511.8|513|510.6|0
1638804070000|2021-12-06 15:21:10|514.37|511.97|513.52|511.12|514.54|512.14|513.18|510.78|0
1638804080000|2021-12-06 15:21:20|513.69|511.29|513.35|510.95|513.69|511.29|513.17|510.77|0
1638804090000|2021-12-06 15:21:30|513|510.6|512.66|510.26|513|510.6|512.32|509.92|0
1638804100000|2021-12-06 15:21:40|512.49|510.09|512.15|509.75|513|510.6|512.15|509.75|0
1638804110000|2021-12-06 15:21:50|511.81|509.41|512.83|510.43|512.83|510.43|511.81|509.41|0
1638804120000|2021-12-06 15:22:00|513.35|510.95|511.98|509.58|513.69|511.29|511.98|509.58|0
1638804130000|2021-12-06 15:22:10|511.81|509.41|512.32|509.92|512.32|509.92|511.47|509.07|0
1638804140000|2021-12-06 15:22:20|512.66|510.26|513.35|510.95|513.35|510.95|512.66|510.26|0
1638804150000|2021-12-06 15:22:30|513.69|511.29|512.83|510.43|513.69|511.29|512.83|510.43|0
1638804160000|2021-12-06 15:22:40|513.35|510.95|513|510.6|513.35|510.95|513|510.6|0
1638804170000|2021-12-06 15:22:50|513.17|510.77|512.32|509.92|513.17|510.77|512.32|509.92|0
1638804180000|2021-12-06 15:23:00|512.49|510.09|512.32|509.92|512.49|510.09|512.32|509.92|0
1638804190000|2021-12-06 15:23:10|511.98|509.58|511.64|509.24|511.98|509.58|511.3|508.9|0
1638804200000|2021-12-06 15:23:20|512.15|509.75|512.83|510.43|512.83|510.43|512.15|509.75|0
1638804210000|2021-12-06 15:23:30|513.17|510.77|512.66|510.26|513.52|511.12|512.66|510.26|0
1638804220000|2021-12-06 15:23:40|513.34|510.94|512.66|510.26|513.34|510.94|512.66|510.26|0
1638804230000|2021-12-06 15:23:50|512.15|509.75|512.15|509.75|512.32|509.92|512.15|509.75|0
1638804240000|2021-12-06 15:24:00|512.66|510.26|513.52|511.12|513.69|511.29|512.66|510.26|0
1638804250000|2021-12-06 15:24:10|513.43|511.03|515.05|512.65|515.05|512.65|513.17|510.77|0
1638804260000|2021-12-06 15:24:20|514.88|512.48|515.4|513|515.4|513|514.88|512.48|0
1638804270000|2021-12-06 15:24:30|514.88|512.48|514.37|511.97|514.88|512.48|514.37|511.97|0
1638804280000|2021-12-06 15:24:40|514.03|511.63|514.03|511.63|514.2|511.8|513.86|511.46|0
1638804290000|2021-12-06 15:24:50|513.17|510.77|513.69|511.29|513.69|511.29|513|510.6|0
1638804300000|2021-12-06 15:25:00|513.51|511.11|512.66|510.26|513.51|511.11|512.49|510.09|0
1638804310000|2021-12-06 15:25:10|513|510.6|512.32|509.92|513|510.6|511.98|509.58|0
1638804320000|2021-12-06 15:25:20|512.83|510.43|513.17|510.77|513.34|510.94|512.49|510.09|0
1638804330000|2021-12-06 15:25:30|513.34|510.94|513.86|511.46|514.2|511.8|513.34|510.94|0
1638804340000|2021-12-06 15:25:40|513.69|511.29|513.77|511.37|514.2|511.8|513.69|511.29|0
1638804350000|2021-12-06 15:25:50|513.68|511.28|513|510.6|513.68|511.28|513|510.6|0
1638804360000|2021-12-06 15:26:00|512.83|510.43|512.66|510.26|513.17|510.77|512.66|510.26|0
1638804370000|2021-12-06 15:26:10|512.32|509.92|513.68|511.28|513.68|511.28|512.32|509.92|0
1638804380000|2021-12-06 15:26:20|514.2|511.8|514.03|511.63|514.2|511.8|514.03|511.63|0
1638804390000|2021-12-06 15:26:30|513.68|511.28|515.39|512.99|515.39|512.99|513.68|511.28|0
1638804400000|2021-12-06 15:26:40|514.71|512.31|514.03|511.63|514.71|512.31|514.03|511.63|0
1638804410000|2021-12-06 15:26:50|513.94|511.54|513.51|511.11|513.94|511.54|513.51|511.11|0
1638804420000|2021-12-06 15:27:00|514.03|511.63|514.88|512.48|514.88|512.48|514.03|511.63|0
1638804430000|2021-12-06 15:27:10|514.37|511.97|515.05|512.65|515.05|512.65|514.37|511.97|0
1638804440000|2021-12-06 15:27:20|515.22|512.82|515.39|512.99|515.39|512.99|515.22|512.82|0
1638804450000|2021-12-06 15:27:30|515.74|513.34|515.56|513.16|516.25|513.85|515.56|513.16|0
1638804460000|2021-12-06 15:27:40|515.22|512.82|514.54|512.14|515.22|512.82|514.37|511.97|0
1638804470000|2021-12-06 15:27:50|514.2|511.8|513.51|511.11|514.37|511.97|513.51|511.11|0
1638804480000|2021-12-06 15:28:00|513.17|510.77|514.2|511.8|514.2|511.8|513.17|510.77|0
1638804490000|2021-12-06 15:28:10|514.71|512.31|514.71|512.31|514.71|512.31|514.2|511.8|0
1638804500000|2021-12-06 15:28:20|514.88|512.48|515.05|512.65|515.05|512.65|514.88|512.48|0
1638804510000|2021-12-06 15:28:30|515.99|513.59|516.08|513.68|516.08|513.68|515.91|513.51|0
1638804520000|2021-12-06 15:28:40|515.22|512.82|517.91|515.51|517.91|515.51|514.71|512.31|0
1638804530000|2021-12-06 15:28:50|514.19|511.79|513.85|511.45|514.19|511.79|513.68|511.28|0
1638804540000|2021-12-06 15:29:00|513.5|511.1|512.9|510.5|513.5|511.1|512.9|510.5|0
1638804550000|2021-12-06 15:29:10|513.16|510.76|514.35|511.95|514.35|511.95|513.16|510.76|0
1638804560000|2021-12-06 15:29:20|514.69|512.29|517.24|514.84|517.24|514.84|514.69|512.29|0
1638804570000|2021-12-06 15:29:30|517.41|515.01|517.07|514.67|517.41|515.01|517.07|514.67|0
1638804580000|2021-12-06 15:29:40|516.89|514.49|516.72|514.32|516.89|514.49|516.21|513.81|0
1638804590000|2021-12-06 15:29:50|516.38|513.98|516.55|514.15|516.55|514.15|516.04|513.64|0
1638804600000|2021-12-06 15:30:00|517.06|514.66|518.78|516.38|518.78|516.38|517.06|514.66|0
1638804610000|2021-12-06 15:30:10|518.6|516.2|517.58|515.18|518.6|516.2|517.58|515.18|0
1638804620000|2021-12-06 15:30:20|517.24|514.84|516.38|513.98|517.24|514.84|516.38|513.98|0
1638804630000|2021-12-06 15:30:30|516.72|514.32|517.41|515.01|517.41|515.01|516.72|514.32|0
1638804640000|2021-12-06 15:30:40|516.89|514.49|515.87|513.47|516.89|514.49|515.36|512.96|0
1638804650000|2021-12-06 15:30:50|516.04|513.64|515.7|513.3|516.04|513.64|515.7|513.3|0
1638804660000|2021-12-06 15:31:00|515.53|513.13|517.06|514.66|517.06|514.66|515.53|513.13|0
1638804670000|2021-12-06 15:31:10|516.72|514.32|517.24|514.84|517.24|514.84|516.72|514.32|0
1638804680000|2021-12-06 15:31:20|517.06|514.66|516.55|514.15|517.06|514.66|516.55|514.15|0
1638804690000|2021-12-06 15:31:30|517.23|514.83|517.23|514.83|517.23|514.83|517.06|514.66|0
1638804700000|2021-12-06 15:31:40|517.06|514.66|516.72|514.32|517.06|514.66|516.55|514.15|0
1638804710000|2021-12-06 15:31:50|516.55|514.15|514.84|512.44|516.55|514.15|514.84|512.44|0
1638804720000|2021-12-06 15:32:00|515.19|512.79|514.67|512.27|515.36|512.96|514.67|512.27|0
1638804730000|2021-12-06 15:32:10|515.53|513.13|515.87|513.47|516.04|513.64|515.53|513.13|0
1638804740000|2021-12-06 15:32:20|515.7|513.3|514.84|512.44|515.78|513.38|514.84|512.44|0
1638804750000|2021-12-06 15:32:30|514.67|512.27|514.16|511.76|514.93|512.53|514.16|511.76|0
1638804760000|2021-12-06 15:32:40|513.99|511.59|515.7|513.3|515.7|513.3|513.99|511.59|0
1638804770000|2021-12-06 15:32:50|515.95|513.55|515.53|513.13|515.95|513.55|515.53|513.13|0
1638804780000|2021-12-06 15:33:00|515.36|512.96|515.01|512.61|516.55|514.15|515.01|512.61|0
1638804790000|2021-12-06 15:33:10|515.18|512.78|515.01|512.61|515.53|513.13|515.01|512.61|0
1638804800000|2021-12-06 15:33:20|514.84|512.44|514.33|511.93|514.84|512.44|514.33|511.93|0
1638804810000|2021-12-06 15:33:30|513.65|511.25|514.16|511.76|514.33|511.93|513.65|511.25|0
1638804820000|2021-12-06 15:33:40|514.5|512.1|514.67|512.27|515.01|512.61|514.5|512.1|0
1638804830000|2021-12-06 15:33:50|515.01|512.61|515.7|513.3|515.7|513.3|515.01|512.61|0
1638804840000|2021-12-06 15:34:00|515.35|512.95|515.18|512.78|515.7|513.3|514.84|512.44|0
1638804850000|2021-12-06 15:34:10|514.33|511.93|514.67|512.27|514.92|512.52|514.33|511.93|0
1638804860000|2021-12-06 15:34:20|515.35|512.95|515.7|513.3|515.7|513.3|515.18|512.78|0
1638804870000|2021-12-06 15:34:30|515.95|513.55|516.04|513.64|516.04|513.64|515.52|513.12|0
1638804880000|2021-12-06 15:34:40|515.87|513.47|516.04|513.64|516.21|513.81|515.87|513.47|0
1638804890000|2021-12-06 15:34:50|515.7|513.3|515.35|512.95|515.7|513.3|515.18|512.78|0
1638804900000|2021-12-06 15:35:00|514.5|512.1|513.99|511.59|514.5|512.1|513.82|511.42|0
1638804910000|2021-12-06 15:35:10|514.33|511.93|513.65|511.25|514.33|511.93|513.65|511.25|0
1638804920000|2021-12-06 15:35:20|513.48|511.08|512.8|510.4|513.65|511.25|512.8|510.4|0
1638804930000|2021-12-06 15:35:30|512.46|510.06|512.46|510.06|512.8|510.4|512.46|510.06|0
1638804940000|2021-12-06 15:35:40|512.29|509.89|511.6|509.2|512.29|509.89|511.6|509.2|0
1638804950000|2021-12-06 15:35:50|511.78|509.38|511.6|509.2|511.78|509.38|511.6|509.2|0
1638804960000|2021-12-06 15:36:00|511.43|509.03|512.8|510.4|512.8|510.4|511.18|508.78|0
1638804970000|2021-12-06 15:36:10|512.63|510.23|512.46|510.06|512.63|510.23|512.46|510.06|0
1638804980000|2021-12-06 15:36:20|511.26|508.86|511.09|508.69|511.26|508.86|510.84|508.44|0
1638804990000|2021-12-06 15:36:30|511.18|508.78|511.43|509.03|511.77|509.37|511.18|508.78|0
1638805000000|2021-12-06 15:36:40|511.6|509.2|511.43|509.03|511.94|509.54|511.43|509.03|0
1638805010000|2021-12-06 15:36:50|511.35|508.95|511.26|508.86|511.77|509.37|511.09|508.69|0
1638805020000|2021-12-06 15:37:00|511.43|509.03|512.63|510.23|512.63|510.23|511.43|509.03|0
1638805030000|2021-12-06 15:37:10|512.28|509.88|513.14|510.74|513.14|510.74|512.28|509.88|0
1638805040000|2021-12-06 15:37:20|514.16|511.76|514.84|512.44|514.84|512.44|513.99|511.59|0
1638805050000|2021-12-06 15:37:30|514.5|512.1|513.99|511.59|514.67|512.27|513.99|511.59|0
1638805060000|2021-12-06 15:37:40|513.48|511.08|513.65|511.25|514.16|511.76|513.48|511.08|0
1638805070000|2021-12-06 15:37:50|513.82|511.42|512.62|510.22|513.82|511.42|512.62|510.22|0
1638805080000|2021-12-06 15:38:00|512.28|509.88|512.45|510.05|512.45|510.05|512.11|509.71|0
1638805090000|2021-12-06 15:38:10|512.28|509.88|513.14|510.74|513.14|510.74|511.6|509.2|0
1638805100000|2021-12-06 15:38:20|513.65|511.25|514.33|511.93|514.33|511.93|513.65|511.25|0
1638805110000|2021-12-06 15:38:30|514.5|512.1|514.16|511.76|514.5|512.1|513.99|511.59|0
1638805120000|2021-12-06 15:38:40|513.99|511.59|514.5|512.1|514.5|512.1|513.99|511.59|0
1638805130000|2021-12-06 15:38:50|514.84|512.44|515.35|512.95|515.35|512.95|514.84|512.44|0
1638805140000|2021-12-06 15:39:00|515.01|512.61|514.5|512.1|515.01|512.61|514.5|512.1|0
1638805150000|2021-12-06 15:39:10|514.33|511.93|514.5|512.1|515.18|512.78|514.33|511.93|0
1638805160000|2021-12-06 15:39:20|514.41|512.01|514.67|512.27|514.67|512.27|513.99|511.59|0
1638805170000|2021-12-06 15:39:30|514.84|512.44|515.01|512.61|515.35|512.95|514.84|512.44|0
1638805180000|2021-12-06 15:39:40|514.24|511.84|514.84|512.44|514.84|512.44|514.24|511.84|0
1638805190000|2021-12-06 15:39:50|515.35|512.95|515.01|512.61|515.52|513.12|515.01|512.61|0
1638805200000|2021-12-06 15:40:00|515.35|512.95|514.16|511.76|515.35|512.95|514.16|511.76|0
1638805210000|2021-12-06 15:40:10|514.24|511.84|514.33|511.93|514.33|511.93|514.24|511.84|0
1638805220000|2021-12-06 15:40:20|513.99|511.59|513.13|510.73|513.99|511.59|512.71|510.31|0
1638805230000|2021-12-06 15:40:30|512.96|510.56|514.16|511.76|514.16|511.76|512.96|510.56|0
1638805240000|2021-12-06 15:40:40|514.5|512.1|516.03|513.63|516.03|513.63|514.5|512.1|0
1638805250000|2021-12-06 15:40:50|516.38|513.98|516.72|514.32|516.72|514.32|516.38|513.98|0
1638805260000|2021-12-06 15:41:00|516.2|513.8|516.38|513.98|516.38|513.98|516.2|513.8|0
1638805270000|2021-12-06 15:41:10|517.23|514.83|517.4|515|517.91|515.51|517.23|514.83|0
1638805280000|2021-12-06 15:41:20|517.06|514.66|516.55|514.15|517.06|514.66|516.55|514.15|0
1638805290000|2021-12-06 15:41:30|516.03|513.63|515.01|512.61|516.03|513.63|515.01|512.61|0
1638805300000|2021-12-06 15:41:40|515.18|512.78|513.99|511.59|515.18|512.78|513.64|511.24|0
1638805310000|2021-12-06 15:41:50|513.47|511.07|513.82|511.42|513.82|511.42|513.47|511.07|0
1638805320000|2021-12-06 15:42:00|514.67|512.27|514.67|512.27|515.35|512.95|514.67|512.27|0
1638805330000|2021-12-06 15:42:10|515.01|512.61|514.84|512.44|515.52|513.12|514.84|512.44|0
1638805340000|2021-12-06 15:42:20|515.18|512.78|515.69|513.29|515.86|513.46|515.18|512.78|0
1638805350000|2021-12-06 15:42:30|515.86|513.46|515.86|513.46|515.86|513.46|515.52|513.12|0
1638805360000|2021-12-06 15:42:40|515.52|513.12|516.03|513.63|516.03|513.63|515.52|513.12|0
1638805370000|2021-12-06 15:42:50|515.69|513.29|515.01|512.61|515.69|513.29|515.01|512.61|0
1638805380000|2021-12-06 15:43:00|515.18|512.78|514.84|512.44|515.18|512.78|513.81|511.41|0
1638805390000|2021-12-06 15:43:10|515.01|512.61|514.67|512.27|515.01|512.61|514.5|512.1|0
1638805400000|2021-12-06 15:43:20|513.64|511.24|512.11|509.71|513.64|511.24|512.11|509.71|0
1638805410000|2021-12-06 15:43:30|511.94|509.54|510.58|508.18|511.94|509.54|510.58|508.18|0
1638805420000|2021-12-06 15:43:40|510.41|508.01|510.24|507.84|510.75|508.35|510.24|507.84|0
1638805430000|2021-12-06 15:43:50|509.9|507.5|509.56|507.16|510.41|508.01|509.56|507.16|0
1638805440000|2021-12-06 15:44:00|509.9|507.5|509.56|507.16|509.9|507.5|509.05|506.65|0
1638805450000|2021-12-06 15:44:10|509.39|506.99|510.41|508.01|510.41|508.01|509.39|506.99|0
1638805460000|2021-12-06 15:44:20|509.98|507.58|509.22|506.82|509.98|507.58|509.22|506.82|0
1638805470000|2021-12-06 15:44:30|509.47|507.07|508.88|506.48|509.47|507.07|508.88|506.48|0
1638805480000|2021-12-06 15:44:40|509.39|506.99|509.9|507.5|509.9|507.5|509.39|506.99|0
1638805490000|2021-12-06 15:44:50|509.56|507.16|509.73|507.33|509.73|507.33|509.3|506.9|0
1638805500000|2021-12-06 15:45:00|510.75|508.35|510.07|507.67|510.75|508.35|510.07|507.67|0
1638805510000|2021-12-06 15:45:10|510.24|507.84|512.62|510.22|512.62|510.22|509.06|506.66|0
1638805520000|2021-12-06 15:45:20|512.45|510.05|513.3|510.9|513.3|510.9|512.45|510.05|0
1638805530000|2021-12-06 15:45:30|513.13|510.73|512.62|510.22|513.13|510.73|512.62|510.22|0
1638805540000|2021-12-06 15:45:40|513.04|510.64|513.3|510.9|513.3|510.9|512.96|510.56|0
1638805550000|2021-12-06 15:45:50|512.45|510.05|512.79|510.39|512.79|510.39|512.45|510.05|0
1638805560000|2021-12-06 15:46:00|511.94|509.54|513.38|510.98|513.38|510.98|511.94|509.54|0
1638805570000|2021-12-06 15:46:10|513.3|510.9|512.87|510.47|513.47|511.07|512.87|510.47|0
1638805580000|2021-12-06 15:46:20|513.64|511.24|514.32|511.92|514.32|511.92|513.64|511.24|0
1638805590000|2021-12-06 15:46:30|514.23|511.83|513.3|510.9|514.23|511.83|513.3|510.9|0
1638805600000|2021-12-06 15:46:40|512.96|510.56|513.13|510.73|513.47|511.07|512.96|510.56|0
1638805610000|2021-12-06 15:46:50|512.62|510.22|513.47|511.07|513.64|511.24|512.62|510.22|0
1638805620000|2021-12-06 15:47:00|513.81|511.41|513.3|510.9|513.81|511.41|512.79|510.39|0
1638805630000|2021-12-06 15:47:10|512.62|510.22|511.94|509.54|512.62|510.22|511.77|509.37|0
1638805640000|2021-12-06 15:47:20|512.45|510.05|511.77|509.37|512.45|510.05|511.77|509.37|0
1638805650000|2021-12-06 15:47:30|512.45|510.05|512.62|510.22|512.62|510.22|512.45|510.05|0
1638805660000|2021-12-06 15:47:40|512.45|510.05|511.77|509.37|512.45|510.05|511.77|509.37|0
1638805670000|2021-12-06 15:47:50|512.28|509.88|512.62|510.22|512.79|510.39|512.28|509.88|0
1638805680000|2021-12-06 15:48:00|512.79|510.39|511.77|509.37|512.79|510.39|511.77|509.37|0
1638805690000|2021-12-06 15:48:10|511.6|509.2|511.6|509.2|511.6|509.2|511.43|509.03|0
1638805700000|2021-12-06 15:48:20|511.94|509.54|511.43|509.03|511.94|509.54|511.43|509.03|0
1638805710000|2021-12-06 15:48:30|512.11|509.71|512.79|510.39|512.79|510.39|512.11|509.71|0
1638805720000|2021-12-06 15:48:40|512.62|510.22|512.62|510.22|512.96|510.56|512.62|510.22|0
1638805730000|2021-12-06 15:48:50|512.79|510.39|512.96|510.56|512.96|510.56|512.45|510.05|0
1638805740000|2021-12-06 15:49:00|512.11|509.71|511.94|509.54|512.45|510.05|511.94|509.54|0
1638805750000|2021-12-06 15:49:10|512.28|509.88|511.94|509.54|512.28|509.88|511.77|509.37|0
1638805760000|2021-12-06 15:49:20|512.45|510.05|513.98|511.58|513.98|511.58|512.45|510.05|0
1638805770000|2021-12-06 15:49:30|513.89|511.49|514.49|512.09|514.66|512.26|513.89|511.49|0
1638805780000|2021-12-06 15:49:40|514.83|512.43|515.17|512.77|515.17|512.77|514.15|511.75|0
1638805790000|2021-12-06 15:49:50|515|512.6|514.49|512.09|515|512.6|514.49|512.09|0
1638805800000|2021-12-06 15:50:00|514.83|512.43|513.81|511.41|514.83|512.43|513.81|511.41|0
1638805810000|2021-12-06 15:50:10|514.32|511.92|513.81|511.41|514.32|511.92|513.47|511.07|0
1638805820000|2021-12-06 15:50:20|513.47|511.07|512.79|510.39|513.64|511.24|512.79|510.39|0
1638805830000|2021-12-06 15:50:30|513.13|510.73|513.47|511.07|513.47|511.07|513.13|510.73|0
1638805840000|2021-12-06 15:50:40|513.64|511.24|513.81|511.41|513.81|511.41|513.3|510.9|0
1638805850000|2021-12-06 15:50:50|513.64|511.24|514.15|511.75|514.32|511.92|513.64|511.24|0
1638805860000|2021-12-06 15:51:00|513.13|510.73|513.81|511.41|513.81|511.41|513.13|510.73|0
1638805870000|2021-12-06 15:51:10|515|512.6|515.17|512.77|515.17|512.77|514.66|512.26|0
1638805880000|2021-12-06 15:51:20|515.68|513.28|515.17|512.77|515.68|513.28|515.17|512.77|0
1638805890000|2021-12-06 15:51:30|515.51|513.11|515|512.6|515.51|513.11|515|512.6|0
1638805900000|2021-12-06 15:51:40|514.66|512.26|513.47|511.07|514.66|512.26|513.47|511.07|0
1638805910000|2021-12-06 15:51:50|512.79|510.39|512.45|510.05|512.96|510.56|512.45|510.05|0
1638805920000|2021-12-06 15:52:00|512.96|510.56|511.51|509.11|512.96|510.56|511.51|509.11|0
1638805930000|2021-12-06 15:52:10|511.43|509.03|511.09|508.69|511.43|509.03|510.92|508.52|0
1638805940000|2021-12-06 15:52:20|511.26|508.86|510.92|508.52|511.26|508.86|510.58|508.18|0
1638805950000|2021-12-06 15:52:30|510.75|508.35|511.09|508.69|511.09|508.69|510.75|508.35|0
1638805960000|2021-12-06 15:52:40|510.58|508.18|511.43|509.03|511.43|509.03|510.58|508.18|0
1638805970000|2021-12-06 15:52:50|511.6|509.2|511.94|509.54|511.94|509.54|511.6|509.2|0
1638805980000|2021-12-06 15:53:00|511.68|509.28|511.77|509.37|511.77|509.37|511.43|509.03|0
1638805990000|2021-12-06 15:53:10|511.6|509.2|511.09|508.69|511.68|509.28|511.09|508.69|0
1638806000000|2021-12-06 15:53:20|511.6|509.2|511.43|509.03|511.6|509.2|511.43|509.03|0
1638806010000|2021-12-06 15:53:30|512.11|509.71|512.28|509.88|512.28|509.88|511.94|509.54|0
1638806020000|2021-12-06 15:53:40|512.11|509.71|511.94|509.54|512.28|509.88|511.68|509.28|0
1638806030000|2021-12-06 15:53:50|512.11|509.71|512.95|510.55|512.95|510.55|511.6|509.2|0
1638806040000|2021-12-06 15:54:00|512.78|510.38|513.29|510.89|513.29|510.89|512.62|510.22|0
1638806050000|2021-12-06 15:54:10|513.12|510.72|513.63|511.23|513.8|511.4|513.12|510.72|0
1638806060000|2021-12-06 15:54:20|513.8|511.4|513.46|511.06|513.8|511.4|513.46|511.06|0
1638806070000|2021-12-06 15:54:30|513.12|510.72|513.04|510.64|513.29|510.89|513.04|510.64|0
1638806080000|2021-12-06 15:54:40|513.29|510.89|514.31|511.91|514.31|511.91|513.29|510.89|0
1638806090000|2021-12-06 15:54:50|514.48|512.08|514.65|512.25|514.99|512.59|514.48|512.08|0
1638806100000|2021-12-06 15:55:00|514.14|511.74|515.16|512.76|515.33|512.93|514.14|511.74|0
1638806110000|2021-12-06 15:55:10|515.5|513.1|516.53|514.13|516.53|514.13|515.5|513.1|0
1638806120000|2021-12-06 15:55:20|516.87|514.47|517.21|514.81|517.38|514.98|516.87|514.47|0
1638806130000|2021-12-06 15:55:30|517.55|515.15|517.38|514.98|517.8|515.4|517.38|514.98|0
1638806140000|2021-12-06 15:55:40|517.21|514.81|517.21|514.81|517.38|514.98|517.21|514.81|0
1638806150000|2021-12-06 15:55:50|517.04|514.64|516.53|514.13|517.21|514.81|516.53|514.13|0
1638806160000|2021-12-06 15:56:00|516.87|514.47|516.36|513.96|517.04|514.64|516.36|513.96|0
1638806170000|2021-12-06 15:56:10|516.87|514.47|518.4|516|518.4|516|516.87|514.47|0
1638806180000|2021-12-06 15:56:20|518.23|515.83|517.21|514.81|518.23|515.83|517.21|514.81|0
1638806190000|2021-12-06 15:56:30|516.87|514.47|517.21|514.81|517.21|514.81|516.87|514.47|0
1638806200000|2021-12-06 15:56:40|517.04|514.64|516.87|514.47|517.04|514.64|516.87|514.47|0
1638806210000|2021-12-06 15:56:50|516.7|514.3|517.38|514.98|517.38|514.98|516.7|514.3|0
1638806220000|2021-12-06 15:57:00|518.06|515.66|517.89|515.49|518.06|515.66|517.72|515.32|0
1638806230000|2021-12-06 15:57:10|518.23|515.83|518.57|516.17|518.57|516.17|518.06|515.66|0
1638806240000|2021-12-06 15:57:20|518.74|516.34|519.08|516.68|519.08|516.68|518.57|516.17|0
1638806250000|2021-12-06 15:57:30|519.77|517.37|520.45|518.05|520.45|518.05|519.77|517.37|0
1638806260000|2021-12-06 15:57:40|520.28|517.88|519.61|517.21|520.62|518.22|519.27|516.87|0
1638806270000|2021-12-06 15:57:50|519.78|517.38|519.44|517.04|519.78|517.38|519.44|517.04|0
1638806280000|2021-12-06 15:58:00|519.27|516.87|519.52|517.12|519.61|517.21|519.27|516.87|0
1638806290000|2021-12-06 15:58:10|519.27|516.87|518.58|516.18|519.27|516.87|518.58|516.18|0
1638806300000|2021-12-06 15:58:20|518.93|516.53|518.24|515.84|518.93|516.53|518.24|515.84|0
1638806310000|2021-12-06 15:58:30|518.15|515.75|518.41|516.01|518.41|516.01|518.15|515.75|0
1638806320000|2021-12-06 15:58:40|518.07|515.67|518.07|515.67|518.07|515.67|517.9|515.5|0
1638806330000|2021-12-06 15:58:50|517.9|515.5|517.9|515.5|517.9|515.5|517.73|515.33|0
1638806340000|2021-12-06 15:59:00|518.58|516.18|518.24|515.84|518.75|516.35|518.24|515.84|0
1638806350000|2021-12-06 15:59:10|517.9|515.5|519.01|516.61|519.01|516.61|517.9|515.5|0
1638806360000|2021-12-06 15:59:20|518.75|516.35|517.73|515.33|518.75|516.35|517.73|515.33|0
1638806370000|2021-12-06 15:59:30|518.07|515.67|518.07|515.67|518.07|515.67|517.9|515.5|0
1638806380000|2021-12-06 15:59:40|517.9|515.5|518.58|516.18|518.58|516.18|517.9|515.5|0
1638806390000|2021-12-06 15:59:50|518.75|516.35|519.44|517.04|519.44|517.04|518.75|516.35|0
1638806400000|2021-12-06 16:00:00|519.27|516.87|519.61|517.21|520.29|517.89|519.27|516.87|0
1638806410000|2021-12-06 16:00:10|519.78|517.38|518.93|516.53|519.78|517.38|518.93|516.53|0
1638806420000|2021-12-06 16:00:20|518.41|516.01|517.73|515.33|518.41|516.01|517.73|515.33|0
1638806430000|2021-12-06 16:00:30|517.9|515.5|517.56|515.16|517.9|515.5|517.56|515.16|0
1638806440000|2021-12-06 16:00:40|517.64|515.24|517.39|514.99|517.73|515.33|517.39|514.99|0
1638806450000|2021-12-06 16:00:50|517.56|515.16|517.04|514.64|517.56|515.16|516.36|513.96|0
1638806460000|2021-12-06 16:01:00|517.73|515.33|517.22|514.82|518.24|515.84|517.22|514.82|0
1638806470000|2021-12-06 16:01:10|517.56|515.16|517.04|514.64|517.56|515.16|517.04|514.64|0
1638806480000|2021-12-06 16:01:20|517.39|514.99|517.39|514.99|517.39|514.99|517.04|514.64|0
1638806490000|2021-12-06 16:01:30|517.22|514.82|516.87|514.47|517.22|514.82|516.53|514.13|0
1638806500000|2021-12-06 16:01:40|516.36|513.96|516.7|514.3|516.7|514.3|516.36|513.96|0
1638806510000|2021-12-06 16:01:50|516.87|514.47|516.7|514.3|517.04|514.64|516.7|514.3|0
1638806520000|2021-12-06 16:02:00|517.04|514.64|517.73|515.33|517.73|515.33|517.04|514.64|0
1638806530000|2021-12-06 16:02:10|517.04|514.64|517.9|515.5|517.9|515.5|517.04|514.64|0
1638806540000|2021-12-06 16:02:20|518.07|515.67|518.07|515.67|518.07|515.67|518.07|515.67|0
1638806550000|2021-12-06 16:02:30|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1638806560000|2021-12-06 16:02:40|517.73|515.33|517.56|515.16|517.73|515.33|517.21|514.81|0
1638806570000|2021-12-06 16:02:50|517.73|515.33|518.24|515.84|518.24|515.84|517.73|515.33|0
1638806580000|2021-12-06 16:03:00|518.07|515.67|516.19|513.79|518.07|515.67|516.19|513.79|0
1638806590000|2021-12-06 16:03:10|516.44|514.04|515|512.6|516.44|514.04|515|512.6|0
1638806600000|2021-12-06 16:03:20|515.08|512.68|514.49|512.09|515.34|512.94|514.49|512.09|0
1638806610000|2021-12-06 16:03:30|514.66|512.26|514.83|512.43|514.83|512.43|514.66|512.26|0
1638806620000|2021-12-06 16:03:40|515|512.6|515.34|512.94|515.51|513.11|515|512.6|0
1638806630000|2021-12-06 16:03:50|515.93|513.53|517.21|514.81|517.21|514.81|515.93|513.53|0
1638806640000|2021-12-06 16:04:00|517.04|514.64|517.38|514.98|517.38|514.98|516.87|514.47|0
1638806650000|2021-12-06 16:04:10|516.36|513.96|516.27|513.87|516.36|513.96|516.19|513.79|0
1638806660000|2021-12-06 16:04:20|517.04|514.64|517.04|514.64|517.38|514.98|517.04|514.64|0
1638806670000|2021-12-06 16:04:30|517.21|514.81|516.7|514.3|517.21|514.81|516.7|514.3|0
1638806680000|2021-12-06 16:04:40|516.53|514.13|515.68|513.28|516.53|514.13|515.68|513.28|0
1638806690000|2021-12-06 16:04:50|515.34|512.94|515.85|513.45|515.85|513.45|515.17|512.77|0
1638806700000|2021-12-06 16:05:00|515|512.6|515|512.6|515.17|512.77|515|512.6|0
1638806710000|2021-12-06 16:05:10|515.51|513.11|516.19|513.79|516.19|513.79|515.51|513.11|0
1638806720000|2021-12-06 16:05:20|515.68|513.28|515.68|513.28|516.02|513.62|515.68|513.28|0
1638806730000|2021-12-06 16:05:30|515.34|512.94|516.53|514.13|516.53|514.13|515.34|512.94|0
1638806740000|2021-12-06 16:05:40|516.7|514.3|517.04|514.64|517.04|514.64|516.7|514.3|0
1638806750000|2021-12-06 16:05:50|516.7|514.3|516.7|514.3|516.7|514.3|516.19|513.79|0
1638806760000|2021-12-06 16:06:00|516.53|514.13|515.85|513.45|516.53|514.13|515.85|513.45|0
1638806770000|2021-12-06 16:06:10|515.51|513.11|516.36|513.96|516.36|513.96|515.51|513.11|0
1638806780000|2021-12-06 16:06:20|516.7|514.3|516.19|513.79|516.7|514.3|516.19|513.79|0
1638806790000|2021-12-06 16:06:30|516.02|513.62|515.34|512.94|516.02|513.62|515.34|512.94|0
1638806800000|2021-12-06 16:06:40|515.51|513.11|515.85|513.45|515.85|513.45|515.51|513.11|0
1638806810000|2021-12-06 16:06:50|515.59|513.19|515.85|513.45|515.85|513.45|515.59|513.19|0
1638806820000|2021-12-06 16:07:00|516.02|513.62|514.99|512.59|516.02|513.62|514.99|512.59|0
1638806830000|2021-12-06 16:07:10|515.16|512.76|515.34|512.94|515.34|512.94|515.16|512.76|0
1638806840000|2021-12-06 16:07:20|515.51|513.11|515.34|512.94|515.51|513.11|515.34|512.94|0
1638806850000|2021-12-06 16:07:30|515.51|513.11|516.36|513.96|516.53|514.13|515.51|513.11|0
1638806860000|2021-12-06 16:07:40|516.19|513.79|516.36|513.96|516.36|513.96|516.19|513.79|0
1638806870000|2021-12-06 16:07:50|515.85|513.45|514.99|512.59|516.02|513.62|514.99|512.59|0
1638806880000|2021-12-06 16:08:00|515.25|512.85|515.33|512.93|515.33|512.93|514.14|511.74|0
1638806890000|2021-12-06 16:08:10|514.82|512.42|515.85|513.45|515.85|513.45|514.14|511.74|0
1638806900000|2021-12-06 16:08:20|515.68|513.28|515.68|513.28|515.85|513.45|515.51|513.11|0
1638806910000|2021-12-06 16:08:30|515.33|512.93|515.08|512.68|515.51|513.11|515.08|512.68|0
1638806920000|2021-12-06 16:08:40|514.99|512.59|515.16|512.76|515.33|512.93|514.99|512.59|0
1638806930000|2021-12-06 16:08:50|514.99|512.59|514.48|512.08|514.99|512.59|514.48|512.08|0
1638806940000|2021-12-06 16:09:00|514.82|512.42|514.65|512.25|514.82|512.42|514.31|511.91|0
1638806950000|2021-12-06 16:09:10|514.82|512.42|515.68|513.28|515.85|513.45|514.82|512.42|0
1638806960000|2021-12-06 16:09:20|516.53|514.13|516.87|514.47|516.87|514.47|516.53|514.13|0
1638806970000|2021-12-06 16:09:30|516.53|514.13|516.02|513.62|516.53|514.13|516.02|513.62|0
1638806980000|2021-12-06 16:09:40|516.44|514.04|516.53|514.13|516.53|514.13|516.36|513.96|0
1638806990000|2021-12-06 16:09:50|515.85|513.45|515.16|512.76|515.85|513.45|515.16|512.76|0
1638807000000|2021-12-06 16:10:00|516.02|513.62|516.02|513.62|516.02|513.62|515.85|513.45|0
1638807010000|2021-12-06 16:10:10|515.67|513.27|516.1|513.7|516.1|513.7|515.67|513.27|0
1638807020000|2021-12-06 16:10:20|515.33|512.93|516.7|514.3|516.7|514.3|515.33|512.93|0
1638807030000|2021-12-06 16:10:30|517.38|514.98|517.21|514.81|517.89|515.49|517.21|514.81|0
1638807040000|2021-12-06 16:10:40|517.38|514.98|516.87|514.47|517.38|514.98|516.87|514.47|0
1638807050000|2021-12-06 16:10:50|516.53|514.13|516.36|513.96|516.53|514.13|516.36|513.96|0
1638807060000|2021-12-06 16:11:00|515.16|512.76|513.63|511.23|515.16|512.76|513.63|511.23|0
1638807070000|2021-12-06 16:11:10|513.8|511.4|512.44|510.04|513.8|511.4|512.44|510.04|0
1638807080000|2021-12-06 16:11:20|511.08|508.68|510.23|507.83|511.08|508.68|509.72|507.32|0
1638807090000|2021-12-06 16:11:30|509.89|507.49|509.72|507.32|510.23|507.83|509.72|507.32|0
1638807100000|2021-12-06 16:11:40|510.57|508.17|511.08|508.68|511.08|508.68|510.57|508.17|0
1638807110000|2021-12-06 16:11:50|511.25|508.85|511.08|508.68|511.25|508.85|510.74|508.34|0
1638807120000|2021-12-06 16:12:00|510.91|508.51|511.42|509.02|511.42|509.02|510.91|508.51|0
1638807130000|2021-12-06 16:12:10|511.25|508.85|512.1|509.7|512.1|509.7|511.25|508.85|0
1638807140000|2021-12-06 16:12:20|511.93|509.53|510.4|508|511.93|509.53|510.23|507.83|0
1638807150000|2021-12-06 16:12:30|510.57|508.17|510.23|507.83|510.57|508.17|510.06|507.66|0
1638807160000|2021-12-06 16:12:40|509.89|507.49|509.38|506.98|509.89|507.49|509.38|506.98|0
1638807170000|2021-12-06 16:12:50|509.21|506.81|510.23|507.83|510.23|507.83|509.21|506.81|0
1638807180000|2021-12-06 16:13:00|510.74|508.34|510.48|508.08|510.74|508.34|510.48|508.08|0
1638807190000|2021-12-06 16:13:10|510.74|508.34|511.25|508.85|511.25|508.85|510.74|508.34|0
1638807200000|2021-12-06 16:13:20|511.08|508.68|511.25|508.85|511.93|509.53|511.08|508.68|0
1638807210000|2021-12-06 16:13:30|511.59|509.19|511.93|509.53|511.93|509.53|511.42|509.02|0
1638807220000|2021-12-06 16:13:40|511.08|508.68|510.91|508.51|511.08|508.68|510.57|508.17|0
1638807230000|2021-12-06 16:13:50|510.74|508.34|510.57|508.17|510.74|508.34|510.4|508|0
1638807240000|2021-12-06 16:14:00|510.74|508.34|510.06|507.66|510.74|508.34|510.06|507.66|0
1638807250000|2021-12-06 16:14:10|510.23|507.83|511.08|508.68|511.08|508.68|510.23|507.83|0
1638807260000|2021-12-06 16:14:20|510.57|508.17|510.91|508.51|511.25|508.85|510.57|508.17|0
1638807270000|2021-12-06 16:14:30|511.59|509.19|510.91|508.51|511.59|509.19|510.91|508.51|0
1638807280000|2021-12-06 16:14:40|510.65|508.25|511.42|509.02|511.42|509.02|510.65|508.25|0
1638807290000|2021-12-06 16:14:50|510.91|508.51|509.72|507.32|510.91|508.51|509.72|507.32|0
1638807300000|2021-12-06 16:15:00|509.55|507.15|507.35|504.95|509.55|507.15|507.35|504.95|0
1638807310000|2021-12-06 16:15:10|507.52|505.12|508.7|506.3|508.7|506.3|507.52|505.12|0
1638807320000|2021-12-06 16:15:20|508.53|506.13|509.55|507.15|509.55|507.15|508.53|506.13|0
1638807330000|2021-12-06 16:15:30|510.06|507.66|510.65|508.25|510.91|508.51|510.06|507.66|0
1638807340000|2021-12-06 16:15:40|510.57|508.17|509.21|506.81|510.57|508.17|509.21|506.81|0
1638807350000|2021-12-06 16:15:50|509.38|506.98|509.38|506.98|509.55|507.15|509.21|506.81|0
1638807360000|2021-12-06 16:16:00|510.06|507.66|509.72|507.32|510.14|507.74|509.72|507.32|0
1638807370000|2021-12-06 16:16:10|510.23|507.83|510.57|508.17|510.57|508.17|510.06|507.66|0
1638807380000|2021-12-06 16:16:20|510.74|508.34|510.57|508.17|510.74|508.34|510.23|507.83|0
1638807390000|2021-12-06 16:16:30|510.06|507.66|510.91|508.51|511.59|509.19|510.06|507.66|0
1638807400000|2021-12-06 16:16:40|511.25|508.85|511.42|509.02|511.42|509.02|511.25|508.85|0
1638807410000|2021-12-06 16:16:50|511.5|509.1|512.61|510.21|512.61|510.21|511.5|509.1|0
1638807420000|2021-12-06 16:17:00|512.1|509.7|513.29|510.89|513.29|510.89|512.1|509.7|0
1638807430000|2021-12-06 16:17:10|513.12|510.72|511.93|509.53|513.12|510.72|511.93|509.53|0
1638807440000|2021-12-06 16:17:20|512.44|510.04|512.78|510.38|512.78|510.38|512.44|510.04|0
1638807450000|2021-12-06 16:17:30|512.61|510.21|512.61|510.21|512.78|510.38|512.61|510.21|0
1638807460000|2021-12-06 16:17:40|513.29|510.89|513.97|511.57|513.97|511.57|513.29|510.89|0
1638807470000|2021-12-06 16:17:50|513.8|511.4|513.29|510.89|513.8|511.4|513.12|510.72|0
1638807480000|2021-12-06 16:18:00|513.03|510.63|512.95|510.55|513.29|510.89|512.95|510.55|0
1638807490000|2021-12-06 16:18:10|512.78|510.38|512.43|510.03|512.95|510.55|512.43|510.03|0
1638807500000|2021-12-06 16:18:20|512.95|510.55|512.94|510.54|513.46|511.06|512.94|510.54|0
1638807510000|2021-12-06 16:18:30|513.12|510.72|514.31|511.91|514.31|511.91|513.12|510.72|0
1638807520000|2021-12-06 16:18:40|514.48|512.08|514.48|512.08|514.65|512.25|514.48|512.08|0
1638807530000|2021-12-06 16:18:50|514.14|511.74|514.14|511.74|514.31|511.91|514.14|511.74|0
1638807540000|2021-12-06 16:19:00|514.31|511.91|513.63|511.23|514.31|511.91|513.63|511.23|0
1638807550000|2021-12-06 16:19:10|513.28|510.88|513.63|511.23|513.63|511.23|513.28|510.88|0
1638807560000|2021-12-06 16:19:20|514.22|511.82|514.31|511.91|514.65|512.25|514.14|511.74|0
1638807570000|2021-12-06 16:19:30|514.14|511.74|514.14|511.74|514.48|512.08|514.14|511.74|0
1638807580000|2021-12-06 16:19:40|514.99|512.59|513.8|511.4|514.99|512.59|513.8|511.4|0
1638807590000|2021-12-06 16:19:50|513.97|511.57|514.31|511.91|514.31|511.91|513.97|511.57|0
1638807600000|2021-12-06 16:20:00|513.97|511.57|512.6|510.2|513.97|511.57|512.6|510.2|0
1638807610000|2021-12-06 16:20:10|512.77|510.37|512.26|509.86|512.77|510.37|512.09|509.69|0
1638807620000|2021-12-06 16:20:20|513.28|510.88|514.14|511.74|514.14|511.74|513.28|510.88|0
1638807630000|2021-12-06 16:20:30|513.79|511.39|513.79|511.39|513.79|511.39|513.62|511.22|0
1638807640000|2021-12-06 16:20:40|513.96|511.56|513.96|511.56|513.96|511.56|513.79|511.39|0
1638807650000|2021-12-06 16:20:50|513.11|510.71|512.94|510.54|513.11|510.71|512.94|510.54|0
1638807660000|2021-12-06 16:21:00|512.6|510.2|513.11|510.71|513.45|511.05|512.6|510.2|0
1638807670000|2021-12-06 16:21:10|512.26|509.86|511.07|508.67|512.26|509.86|511.07|508.67|0
1638807680000|2021-12-06 16:21:20|511.24|508.84|511.41|509.01|511.41|509.01|511.24|508.84|0
1638807690000|2021-12-06 16:21:30|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1638807700000|2021-12-06 16:21:40|512|509.6|512.6|510.2|512.6|510.2|512|509.6|0
1638807710000|2021-12-06 16:21:50|512.77|510.37|512.94|510.54|512.94|510.54|512.26|509.86|0
1638807720000|2021-12-06 16:22:00|513.79|511.39|513.11|510.71|513.79|511.39|513.11|510.71|0
1638807730000|2021-12-06 16:22:10|512.77|510.37|512.94|510.54|512.94|510.54|512.77|510.37|0
1638807740000|2021-12-06 16:22:20|512.09|509.69|511.75|509.35|512.09|509.69|511.75|509.35|0
1638807750000|2021-12-06 16:22:30|511.92|509.52|511.75|509.35|511.92|509.52|511.75|509.35|0
1638807760000|2021-12-06 16:22:40|512.09|509.69|512.09|509.69|512.26|509.86|512.09|509.69|0
1638807770000|2021-12-06 16:22:50|512.94|510.54|512.77|510.37|512.94|510.54|512.6|510.2|0
1638807780000|2021-12-06 16:23:00|512.6|510.2|511.75|509.35|512.6|510.2|511.75|509.35|0
1638807790000|2021-12-06 16:23:10|512.26|509.86|512.43|510.03|512.43|510.03|512.26|509.86|0
1638807800000|2021-12-06 16:23:20|511.92|509.52|511.75|509.35|512.09|509.69|511.75|509.35|0
1638807810000|2021-12-06 16:23:30|511.92|509.52|511.92|509.52|511.92|509.52|511.58|509.18|0
1638807820000|2021-12-06 16:23:40|511.41|509.01|511.75|509.35|511.75|509.35|510.73|508.33|0
1638807830000|2021-12-06 16:23:50|511.58|509.18|512.43|510.03|512.43|510.03|511.58|509.18|0
1638807840000|2021-12-06 16:24:00|512.26|509.86|513.62|511.22|513.79|511.39|512.26|509.86|0
1638807850000|2021-12-06 16:24:10|513.45|511.05|513.62|511.22|513.96|511.56|513.45|511.05|0
1638807860000|2021-12-06 16:24:20|513.45|511.05|512.77|510.37|513.45|511.05|512.77|510.37|0
1638807870000|2021-12-06 16:24:30|512.6|510.2|512.94|510.54|512.94|510.54|512.6|510.2|0
1638807880000|2021-12-06 16:24:40|512.77|510.37|512.6|510.2|512.77|510.37|512.6|510.2|0
1638807890000|2021-12-06 16:24:50|512.94|510.54|513.28|510.88|513.45|511.05|512.94|510.54|0
1638807900000|2021-12-06 16:25:00|513.11|510.71|513.28|510.88|514.13|511.73|513.11|510.71|0
1638807910000|2021-12-06 16:25:10|513.62|511.22|514.3|511.9|514.47|512.07|513.62|511.22|0
1638807920000|2021-12-06 16:25:20|514.47|512.07|514.81|512.41|514.81|512.41|514.47|512.07|0
1638807930000|2021-12-06 16:25:30|515.33|512.93|514.81|512.41|515.33|512.93|514.47|512.07|0
1638807940000|2021-12-06 16:25:40|514.64|512.24|515.67|513.27|515.67|513.27|514.64|512.24|0
1638807950000|2021-12-06 16:25:50|515.5|513.1|514.98|512.58|515.5|513.1|514.98|512.58|0
1638807960000|2021-12-06 16:26:00|515.67|513.27|514.64|512.24|515.67|513.27|514.47|512.07|0
1638807970000|2021-12-06 16:26:10|514.47|512.07|514.3|511.9|514.47|512.07|514.13|511.73|0
1638807980000|2021-12-06 16:26:20|514.47|512.07|514.21|511.81|514.47|512.07|514.13|511.73|0
1638807990000|2021-12-06 16:26:30|514.13|511.73|514.3|511.9|514.3|511.9|514.13|511.73|0
1638808000000|2021-12-06 16:26:40|514.47|512.07|514.64|512.24|514.64|512.24|514.47|512.07|0
1638808010000|2021-12-06 16:26:50|513.96|511.56|514.47|512.07|514.47|512.07|513.96|511.56|0
1638808020000|2021-12-06 16:27:00|514.38|511.98|514.3|511.9|514.81|512.41|514.3|511.9|0
1638808030000|2021-12-06 16:27:10|514.64|512.24|514.64|512.24|515.15|512.75|514.64|512.24|0
1638808040000|2021-12-06 16:27:20|514.3|511.9|514.3|511.9|514.64|512.24|514.3|511.9|0
1638808050000|2021-12-06 16:27:30|514.47|512.07|514.13|511.73|514.64|512.24|514.13|511.73|0
1638808060000|2021-12-06 16:27:40|514.3|511.9|514.64|512.24|514.98|512.58|514.3|511.9|0
1638808070000|2021-12-06 16:27:50|515.15|512.75|514.64|512.24|515.15|512.75|514.64|512.24|0
1638808080000|2021-12-06 16:28:00|514.47|512.07|513.62|511.22|514.81|512.41|513.45|511.05|0
1638808090000|2021-12-06 16:28:10|514.3|511.9|513.96|511.56|514.3|511.9|513.79|511.39|0
1638808100000|2021-12-06 16:28:20|514.64|512.24|514.13|511.73|514.81|512.41|514.13|511.73|0
1638808110000|2021-12-06 16:28:30|514.3|511.9|514.13|511.73|514.3|511.9|514.13|511.73|0
1638808120000|2021-12-06 16:28:40|513.96|511.56|513.96|511.56|513.96|511.56|513.79|511.39|0
1638808130000|2021-12-06 16:28:50|513.79|511.39|513.62|511.22|513.79|511.39|513.45|511.05|0
1638808140000|2021-12-06 16:29:00|513.11|510.71|513.62|511.22|513.62|511.22|513.11|510.71|0
1638808150000|2021-12-06 16:29:10|513.79|511.39|514.47|512.07|514.47|512.07|513.79|511.39|0
1638808160000|2021-12-06 16:29:20|514.64|512.24|514.98|512.58|515.15|512.75|514.64|512.24|0
1638808170000|2021-12-06 16:29:30|514.64|512.24|514.3|511.9|514.64|512.24|514.3|511.9|0
1638808180000|2021-12-06 16:29:40|514.38|511.98|513.96|511.56|514.38|511.98|513.96|511.56|0
1638808190000|2021-12-06 16:29:50|513.62|511.22|513.45|511.05|513.79|511.39|513.28|510.88|0
1638808200000|2021-12-06 16:30:00|513.62|511.22|513.79|511.39|513.79|511.39|513.11|510.71|0
1638808210000|2021-12-06 16:30:10|513.62|511.22|515.32|512.92|515.32|512.92|513.62|511.22|0
1638808220000|2021-12-06 16:30:20|515.49|513.09|515.49|513.09|515.83|513.43|515.49|513.09|0
1638808230000|2021-12-06 16:30:30|515.32|512.92|515.49|513.09|515.49|513.09|515.32|512.92|0
1638808240000|2021-12-06 16:30:40|515.66|513.26|516|513.6|516|513.6|515.66|513.26|0
1638808250000|2021-12-06 16:30:50|515.66|513.26|515.32|512.92|515.83|513.43|515.32|512.92|0
1638808260000|2021-12-06 16:31:00|514.98|512.58|514.64|512.24|515.15|512.75|514.64|512.24|0
1638808270000|2021-12-06 16:31:10|515.15|512.75|514.3|511.9|515.15|512.75|514.13|511.73|0
1638808280000|2021-12-06 16:31:20|514.13|511.73|514.13|511.73|514.13|511.73|514.13|511.73|0
1638808290000|2021-12-06 16:31:30|513.96|511.56|512.26|509.86|513.96|511.56|512.26|509.86|0
1638808300000|2021-12-06 16:31:40|512.09|509.69|512.09|509.69|512.26|509.86|512|509.6|0
1638808310000|2021-12-06 16:31:50|511.41|509.01|512.09|509.69|512.09|509.69|511.41|509.01|0
1638808320000|2021-12-06 16:32:00|512.77|510.37|513.11|510.71|513.11|510.71|512.77|510.37|0
1638808330000|2021-12-06 16:32:10|512.94|510.54|513.11|510.71|513.45|511.05|512.77|510.37|0
1638808340000|2021-12-06 16:32:20|513.45|511.05|512.6|510.2|513.45|511.05|512.6|510.2|0
1638808350000|2021-12-06 16:32:30|512.94|510.54|512.94|510.54|513.62|511.22|512.94|510.54|0
1638808360000|2021-12-06 16:32:40|512.6|510.2|511.41|509.01|512.6|510.2|511.41|509.01|0
1638808370000|2021-12-06 16:32:50|511.75|509.35|511.07|508.67|511.75|509.35|510.3|507.9|0
1638808380000|2021-12-06 16:33:00|510.73|508.33|510.73|508.33|510.98|508.58|510.56|508.16|0
1638808390000|2021-12-06 16:33:10|510.9|508.5|511.24|508.84|511.24|508.84|510.9|508.5|0
1638808400000|2021-12-06 16:33:20|511.92|509.52|512.51|510.11|512.51|510.11|511.92|509.52|0
1638808410000|2021-12-06 16:33:30|512.43|510.03|513.11|510.71|513.11|510.71|512.43|510.03|0
1638808420000|2021-12-06 16:33:40|513.28|510.88|513.62|511.22|513.62|511.22|513.11|510.71|0
1638808430000|2021-12-06 16:33:50|513.79|511.39|514.81|512.41|514.81|512.41|513.79|511.39|0
1638808440000|2021-12-06 16:34:00|515.49|513.09|516|513.6|516.34|513.94|515.49|513.09|0
1638808450000|2021-12-06 16:34:10|516.69|514.29|516.86|514.46|517.03|514.63|516.69|514.29|0
1638808460000|2021-12-06 16:34:20|517.37|514.97|516.86|514.46|517.37|514.97|516.51|514.11|0
1638808470000|2021-12-06 16:34:30|517.37|514.97|516.34|513.94|517.37|514.97|516.34|513.94|0
1638808480000|2021-12-06 16:34:40|516.51|514.11|516.17|513.77|516.51|514.11|516.17|513.77|0
1638808490000|2021-12-06 16:34:50|516.34|513.94|515.66|513.26|516.34|513.94|515.66|513.26|0
1638808500000|2021-12-06 16:35:00|515.83|513.43|516.17|513.77|516.17|513.77|515.83|513.43|0
1638808510000|2021-12-06 16:35:10|516.34|513.94|515.83|513.43|516.34|513.94|515.49|513.09|0
1638808520000|2021-12-06 16:35:20|516.17|513.77|516.34|513.94|516.51|514.11|515.83|513.43|0
1638808530000|2021-12-06 16:35:30|516.51|514.11|516.17|513.77|516.51|514.11|516.17|513.77|0
1638808540000|2021-12-06 16:35:40|516|513.6|516.68|514.28|516.85|514.45|516|513.6|0
1638808550000|2021-12-06 16:35:50|516.51|514.11|516.51|514.11|516.51|514.11|516.34|513.94|0
1638808560000|2021-12-06 16:36:00|516.85|514.45|516.51|514.11|516.85|514.45|516|513.6|0
1638808570000|2021-12-06 16:36:10|516.17|513.77|516.42|514.02|516.42|514.02|516.17|513.77|0
1638808580000|2021-12-06 16:36:20|516.34|513.94|517.2|514.8|517.2|514.8|516.34|513.94|0
1638808590000|2021-12-06 16:36:30|517.03|514.63|517.37|514.97|517.37|514.97|517.03|514.63|0
1638808600000|2021-12-06 16:36:40|517.03|514.63|516.68|514.28|517.03|514.63|516.68|514.28|0
1638808610000|2021-12-06 16:36:50|517.03|514.63|515.66|513.26|517.03|514.63|515.66|513.26|0
1638808620000|2021-12-06 16:37:00|515.83|513.43|515.15|512.75|516|513.6|515.15|512.75|0
1638808630000|2021-12-06 16:37:10|514.47|512.07|515.66|513.26|515.66|513.26|514.47|512.07|0
1638808640000|2021-12-06 16:37:20|516|513.6|515.66|513.26|516|513.6|515.66|513.26|0
1638808650000|2021-12-06 16:37:30|515.83|513.43|515.83|513.43|516|513.6|515.83|513.43|0
1638808660000|2021-12-06 16:37:40|515.32|512.92|515.32|512.92|515.32|512.92|514.81|512.41|0
1638808670000|2021-12-06 16:37:50|515.49|513.09|516|513.6|516|513.6|515.49|513.09|0
1638808680000|2021-12-06 16:38:00|515.32|512.92|513.78|511.38|515.32|512.92|513.78|511.38|0
1638808690000|2021-12-06 16:38:10|514.13|511.73|515.06|512.66|515.06|512.66|514.13|511.73|0
1638808700000|2021-12-06 16:38:20|515.15|512.75|514.98|512.58|515.15|512.75|514.98|512.58|0
1638808710000|2021-12-06 16:38:30|515.15|512.75|515.83|513.43|515.83|513.43|515.15|512.75|0
1638808720000|2021-12-06 16:38:40|516|513.6|515.66|513.26|516.34|513.94|515.66|513.26|0
1638808730000|2021-12-06 16:38:50|515.15|512.75|515.32|512.92|515.4|513|515.15|512.75|0
1638808740000|2021-12-06 16:39:00|516|513.6|516.17|513.77|516.17|513.77|515.83|513.43|0
1638808750000|2021-12-06 16:39:10|516.51|514.11|516.51|514.11|516.51|514.11|516.34|513.94|0
1638808760000|2021-12-06 16:39:20|517.02|514.62|516.85|514.45|517.02|514.62|516.85|514.45|0
1638808770000|2021-12-06 16:39:30|517.02|514.62|516.85|514.45|517.19|514.79|516.85|514.45|0
1638808780000|2021-12-06 16:39:40|517.02|514.62|516.34|513.94|517.02|514.62|516|513.6|0
1638808790000|2021-12-06 16:39:50|516.51|514.11|516.51|514.11|516.51|514.11|516.34|513.94|0
1638808800000|2021-12-06 16:40:00|516|513.6|515.66|513.26|516|513.6|515.66|513.26|0
1638808810000|2021-12-06 16:40:10|516.17|513.77|515.83|513.43|516.17|513.77|515.66|513.26|0
1638808820000|2021-12-06 16:40:20|515.66|513.26|516|513.6|516|513.6|515.66|513.26|0
1638808830000|2021-12-06 16:40:30|516.51|514.11|515.83|513.43|516.51|514.11|515.49|513.09|0
1638808840000|2021-12-06 16:40:40|516.34|513.94|516.68|514.28|516.68|514.28|516.34|513.94|0
1638808850000|2021-12-06 16:40:50|516.51|514.11|516|513.6|516.51|514.11|516|513.6|0
1638808860000|2021-12-06 16:41:00|516.34|513.94|515.49|513.09|516.34|513.94|515.49|513.09|0
1638808870000|2021-12-06 16:41:10|515.83|513.43|515.74|513.34|515.83|513.43|515.49|513.09|0
1638808880000|2021-12-06 16:41:20|515.66|513.26|515.49|513.09|515.66|513.26|514.98|512.58|0
1638808890000|2021-12-06 16:41:30|515.57|513.17|515.83|513.43|515.83|513.43|515.49|513.09|0
1638808900000|2021-12-06 16:41:40|515.66|513.26|516.17|513.77|516.17|513.77|515.66|513.26|0
1638808910000|2021-12-06 16:41:50|516.51|514.11|517.19|514.79|517.53|515.13|516.51|514.11|0
1638808920000|2021-12-06 16:42:00|517.02|514.62|516.68|514.28|517.02|514.62|516.68|514.28|0
1638808930000|2021-12-06 16:42:10|516.51|514.11|516|513.6|516.51|514.11|515.83|513.43|0
1638808940000|2021-12-06 16:42:20|516.17|513.77|516.17|513.77|516.17|513.77|515.83|513.43|0
1638808950000|2021-12-06 16:42:30|516.34|513.94|516.34|513.94|516.51|514.11|516.25|513.85|0
1638808960000|2021-12-06 16:42:40|516.17|513.77|515.83|513.43|516.34|513.94|515.83|513.43|0
1638808970000|2021-12-06 16:42:50|516|513.6|516|513.6|516|513.6|515.49|513.09|0
1638808980000|2021-12-06 16:43:00|515.32|512.92|515.66|513.26|515.83|513.43|515.32|512.92|0
1638808990000|2021-12-06 16:43:10|515.14|512.74|514.97|512.57|515.14|512.74|514.97|512.57|0
1638809000000|2021-12-06 16:43:20|514.63|512.23|514.89|512.49|514.89|512.49|514.63|512.23|0
1638809010000|2021-12-06 16:43:30|514.8|512.4|515.14|512.74|515.14|512.74|514.46|512.06|0
1638809020000|2021-12-06 16:43:40|515.49|513.09|516.34|513.94|516.34|513.94|515.49|513.09|0
1638809030000|2021-12-06 16:43:50|516.51|514.11|516.51|514.11|516.51|514.11|516.25|513.85|0
1638809040000|2021-12-06 16:44:00|516.85|514.45|516.68|514.28|517.19|514.79|516.68|514.28|0
1638809050000|2021-12-06 16:44:10|516.51|514.11|517.02|514.62|517.02|514.62|516.51|514.11|0
1638809060000|2021-12-06 16:44:20|517.53|515.13|517.36|514.96|517.53|515.13|517.36|514.96|0
1638809070000|2021-12-06 16:44:30|518.47|516.07|518.73|516.33|518.73|516.33|518.47|516.07|0
1638809080000|2021-12-06 16:44:40|518.39|515.99|518.22|515.82|518.39|515.99|518.22|515.82|0
1638809090000|2021-12-06 16:44:50|518.39|515.99|518.73|516.33|518.73|516.33|518.22|515.82|0
1638809100000|2021-12-06 16:45:00|518.56|516.16|518.39|515.99|518.56|516.16|518.05|515.65|0
1638809110000|2021-12-06 16:45:10|518.22|515.82|518.05|515.65|518.22|515.82|517.53|515.13|0
1638809120000|2021-12-06 16:45:20|518.22|515.82|518.05|515.65|518.22|515.82|517.87|515.47|0
1638809130000|2021-12-06 16:45:30|517.87|515.47|518.39|515.99|518.39|515.99|517.87|515.47|0
1638809140000|2021-12-06 16:45:40|518.56|516.16|518.22|515.82|518.56|516.16|518.22|515.82|0
1638809150000|2021-12-06 16:45:50|518.39|515.99|518.56|516.16|518.56|516.16|518.22|515.82|0
1638809160000|2021-12-06 16:46:00|518.39|515.99|517.36|514.96|518.39|515.99|517.36|514.96|0
1638809170000|2021-12-06 16:46:10|517.02|514.62|517.36|514.96|517.36|514.96|517.02|514.62|0
1638809180000|2021-12-06 16:46:20|517.02|514.62|517.02|514.62|517.02|514.62|516.85|514.45|0
1638809190000|2021-12-06 16:46:30|516.85|514.45|516.51|514.11|516.85|514.45|516.51|514.11|0
1638809200000|2021-12-06 16:46:40|516.34|513.94|515.82|513.42|516.34|513.94|515.65|513.25|0
1638809210000|2021-12-06 16:46:50|515.48|513.08|515.14|512.74|515.48|513.08|515.14|512.74|0
1638809220000|2021-12-06 16:47:00|515.48|513.08|514.12|511.72|515.48|513.08|514.12|511.72|0
1638809230000|2021-12-06 16:47:10|514.29|511.89|514.37|511.97|514.37|511.97|514.12|511.72|0
1638809240000|2021-12-06 16:47:20|514.12|511.72|514.46|512.06|514.8|512.4|514.12|511.72|0
1638809250000|2021-12-06 16:47:30|513.78|511.38|513.95|511.55|513.95|511.55|513.78|511.38|0
1638809260000|2021-12-06 16:47:40|514.12|511.72|513.61|511.21|514.12|511.72|513.44|511.04|0
1638809270000|2021-12-06 16:47:50|513.27|510.87|513.27|510.87|513.61|511.21|513.27|510.87|0
1638809280000|2021-12-06 16:48:00|513.44|511.04|513.95|511.55|513.95|511.55|513.44|511.04|0
1638809290000|2021-12-06 16:48:10|514.12|511.72|514.12|511.72|514.46|512.06|514.12|511.72|0
1638809300000|2021-12-06 16:48:20|514.29|511.89|514.12|511.72|514.46|512.06|514.12|511.72|0
1638809310000|2021-12-06 16:48:30|514.46|512.06|515.14|512.74|515.22|512.82|514.46|512.06|0
1638809320000|2021-12-06 16:48:40|515.31|512.91|515.14|512.74|515.31|512.91|515.14|512.74|0
1638809330000|2021-12-06 16:48:50|514.8|512.4|514.63|512.23|514.97|512.57|514.63|512.23|0
1638809340000|2021-12-06 16:49:00|514.12|511.72|514.29|511.89|514.29|511.89|513.78|511.38|0
1638809350000|2021-12-06 16:49:10|514.12|511.72|512.59|510.19|514.12|511.72|512.59|510.19|0
1638809360000|2021-12-06 16:49:20|512.42|510.02|511.23|508.83|512.42|510.02|511.23|508.83|0
1638809370000|2021-12-06 16:49:30|511.4|509|511.4|509|511.4|509|511.23|508.83|0
1638809380000|2021-12-06 16:49:40|511.23|508.83|511.23|508.83|511.23|508.83|510.89|508.49|0
1638809390000|2021-12-06 16:49:50|511.4|509|511.06|508.66|511.4|509|510.97|508.57|0
1638809400000|2021-12-06 16:50:00|511.57|509.17|511.74|509.34|512.08|509.68|511.57|509.17|0
1638809410000|2021-12-06 16:50:10|512.25|509.85|512.76|510.36|512.76|510.36|512.25|509.85|0
1638809420000|2021-12-06 16:50:20|512.93|510.53|512.67|510.27|513.27|510.87|512.67|510.27|0
1638809430000|2021-12-06 16:50:30|511.91|509.51|511.06|508.66|511.91|509.51|511.06|508.66|0
1638809440000|2021-12-06 16:50:40|511.57|509.17|511.74|509.34|511.74|509.34|511.4|509|0
1638809450000|2021-12-06 16:50:50|511.91|509.51|512.08|509.68|512.08|509.68|511.91|509.51|0
1638809460000|2021-12-06 16:51:00|511.4|509|510.55|508.15|511.4|509|510.55|508.15|0
1638809470000|2021-12-06 16:51:10|510.72|508.32|511.57|509.17|511.57|509.17|510.72|508.32|0
1638809480000|2021-12-06 16:51:20|511.91|509.51|511.91|509.51|511.91|509.51|511.74|509.34|0
1638809490000|2021-12-06 16:51:30|511.74|509.34|511.91|509.51|511.91|509.51|511.23|508.83|0
1638809500000|2021-12-06 16:51:40|512.08|509.68|512.08|509.68|512.25|509.85|511.74|509.34|0
1638809510000|2021-12-06 16:51:50|512.25|509.85|512.25|509.85|512.42|510.02|512.25|509.85|0
1638809520000|2021-12-06 16:52:00|512.08|509.68|512.42|510.02|512.42|510.02|511.74|509.34|0
1638809530000|2021-12-06 16:52:10|512.76|510.36|512.42|510.02|512.76|510.36|512.25|509.85|0
1638809540000|2021-12-06 16:52:20|512.25|509.85|512.08|509.68|512.25|509.85|512.08|509.68|0
1638809550000|2021-12-06 16:52:30|511.91|509.51|512.08|509.68|512.42|510.02|511.91|509.51|0
1638809560000|2021-12-06 16:52:40|511.91|509.51|511.57|509.17|512.08|509.68|511.57|509.17|0
1638809570000|2021-12-06 16:52:50|512.08|509.68|512.25|509.85|512.42|510.02|512.08|509.68|0
1638809580000|2021-12-06 16:53:00|512.59|510.19|512.93|510.53|512.93|510.53|512.25|509.85|0
1638809590000|2021-12-06 16:53:10|512.76|510.36|512.93|510.53|512.93|510.53|512.59|510.19|0
1638809600000|2021-12-06 16:53:20|512.59|510.19|512.08|509.68|512.76|510.36|512.08|509.68|0
1638809610000|2021-12-06 16:53:30|512.16|509.76|512.42|510.02|512.42|510.02|512.08|509.68|0
1638809620000|2021-12-06 16:53:40|512.59|510.19|512.42|510.02|512.93|510.53|512.42|510.02|0
1638809630000|2021-12-06 16:53:50|512.76|510.36|512.42|510.02|512.76|510.36|512.42|510.02|0
1638809640000|2021-12-06 16:54:00|512.41|510.01|513.27|510.87|513.27|510.87|512.41|510.01|0
1638809650000|2021-12-06 16:54:10|512.76|510.36|513.78|511.38|513.78|511.38|512.76|510.36|0
1638809660000|2021-12-06 16:54:20|513.61|511.21|514.46|512.06|514.46|512.06|513.44|511.04|0
1638809670000|2021-12-06 16:54:30|514.29|511.89|513.27|510.87|514.29|511.89|513.27|510.87|0
1638809680000|2021-12-06 16:54:40|513.44|511.04|513.27|510.87|513.44|511.04|513.09|510.69|0
1638809690000|2021-12-06 16:54:50|513.09|510.69|513.26|510.86|513.26|510.86|512.75|510.35|0
1638809700000|2021-12-06 16:55:00|512.92|510.52|513.44|511.04|513.44|511.04|512.92|510.52|0
1638809710000|2021-12-06 16:55:10|513.61|511.21|513.43|511.03|513.95|511.55|513.43|511.03|0
1638809720000|2021-12-06 16:55:20|512.92|510.52|512.75|510.35|512.92|510.52|512.75|510.35|0
1638809730000|2021-12-06 16:55:30|513.09|510.69|513.09|510.69|513.26|510.86|513.09|510.69|0
1638809740000|2021-12-06 16:55:40|513.43|511.03|513.43|511.03|513.78|511.38|513.26|510.86|0
1638809750000|2021-12-06 16:55:50|513.6|511.2|513.43|511.03|513.6|511.2|513.26|510.86|0
1638809760000|2021-12-06 16:56:00|513.6|511.2|513.43|511.03|513.6|511.2|513.43|511.03|0
1638809770000|2021-12-06 16:56:10|513.6|511.2|513.43|511.03|513.6|511.2|513.26|510.86|0
1638809780000|2021-12-06 16:56:20|513.6|511.2|514.29|511.89|514.29|511.89|513.26|510.86|0
1638809790000|2021-12-06 16:56:30|514.46|512.06|513.43|511.03|514.46|512.06|513.43|511.03|0
1638809800000|2021-12-06 16:56:40|513.26|510.86|513.6|511.2|513.6|511.2|513.26|510.86|0
1638809810000|2021-12-06 16:56:50|513.43|511.03|513.26|510.86|513.43|511.03|513.18|510.78|0
1638809820000|2021-12-06 16:57:00|513.43|511.03|512.58|510.18|513.43|511.03|512.58|510.18|0
1638809830000|2021-12-06 16:57:10|511.73|509.33|512.41|510.01|512.41|510.01|511.73|509.33|0
1638809840000|2021-12-06 16:57:20|512.24|509.84|511.22|508.82|512.24|509.84|511.22|508.82|0
1638809850000|2021-12-06 16:57:30|511.39|508.99|511.39|508.99|511.39|508.99|511.22|508.82|0
1638809860000|2021-12-06 16:57:40|511.56|509.16|511.73|509.33|511.73|509.33|511.56|509.16|0
1638809870000|2021-12-06 16:57:50|511.81|509.41|511.73|509.33|512.41|510.01|511.73|509.33|0
1638809880000|2021-12-06 16:58:00|511.39|508.99|511.05|508.65|511.56|509.16|511.05|508.65|0
1638809890000|2021-12-06 16:58:10|510.88|508.48|511.39|508.99|511.39|508.99|510.54|508.14|0
1638809900000|2021-12-06 16:58:20|511.22|508.82|512.41|510.01|512.41|510.01|511.22|508.82|0
1638809910000|2021-12-06 16:58:30|512.07|509.67|512.24|509.84|512.58|510.18|512.07|509.67|0
1638809920000|2021-12-06 16:58:40|512.58|510.18|513.26|510.86|513.26|510.86|512.58|510.18|0
1638809930000|2021-12-06 16:58:50|513.43|511.03|513.77|511.37|513.77|511.37|513.43|511.03|0
1638809940000|2021-12-06 16:59:00|513.43|511.03|513.6|511.2|513.94|511.54|513.43|511.03|0
1638809950000|2021-12-06 16:59:10|513.77|511.37|512.92|510.52|513.77|511.37|512.92|510.52|0
1638809960000|2021-12-06 16:59:20|512.58|510.18|512.92|510.52|512.92|510.52|512.58|510.18|0
1638809970000|2021-12-06 16:59:30|512.75|510.35|512.41|510.01|512.92|510.52|512.41|510.01|0
1638809980000|2021-12-06 16:59:40|512.75|510.35|512.07|509.67|512.92|510.52|512.07|509.67|0
1638809990000|2021-12-06 16:59:50|512.24|509.84|512.24|509.84|512.24|509.84|512.24|509.84|0
1638810000000|2021-12-06 17:00:00|512.75|510.35|513.26|510.86|513.26|510.86|512.75|510.35|0
1638810010000|2021-12-06 17:00:10|512.92|510.52|512.75|510.35|512.92|510.52|512.58|510.18|0
1638810020000|2021-12-06 17:00:20|512.58|510.18|512.75|510.35|512.75|510.35|512.58|510.18|0
1638810030000|2021-12-06 17:00:30|513.09|510.69|512.41|510.01|513.26|510.86|512.41|510.01|0
1638810040000|2021-12-06 17:00:40|512.58|510.18|512.41|510.01|512.58|510.18|512.24|509.84|0
1638810050000|2021-12-06 17:00:50|513.94|511.54|514.96|512.56|514.96|512.56|513.94|511.54|0
1638810060000|2021-12-06 17:01:00|514.28|511.88|514.11|511.71|514.45|512.05|514.11|511.71|0
1638810070000|2021-12-06 17:01:10|513.94|511.54|513.6|511.2|513.94|511.54|513.43|511.03|0
1638810080000|2021-12-06 17:01:20|513.77|511.37|513.94|511.54|513.94|511.54|513.09|510.69|0
1638810090000|2021-12-06 17:01:30|514.11|511.71|513.94|511.54|514.11|511.71|513.94|511.54|0
1638810100000|2021-12-06 17:01:40|514.11|511.71|514.11|511.71|514.45|512.05|514.11|511.71|0
1638810110000|2021-12-06 17:01:50|514.45|512.05|514.11|511.71|514.45|512.05|514.11|511.71|0
1638810120000|2021-12-06 17:02:00|514.62|512.22|514.62|512.22|514.62|512.22|514.11|511.71|0
1638810130000|2021-12-06 17:02:10|514.96|512.56|514.96|512.56|515.3|512.9|514.79|512.39|0
1638810140000|2021-12-06 17:02:20|515.13|512.73|514.62|512.22|515.13|512.73|514.28|511.88|0
1638810150000|2021-12-06 17:02:30|514.11|511.71|514.62|512.22|514.79|512.39|514.11|511.71|0
1638810160000|2021-12-06 17:02:40|515.13|512.73|514.62|512.22|515.13|512.73|514.62|512.22|0
1638810170000|2021-12-06 17:02:50|515.13|512.73|515.47|513.07|515.47|513.07|514.96|512.56|0
1638810180000|2021-12-06 17:03:00|515.65|513.25|515.47|513.07|515.65|513.25|515.47|513.07|0
1638810190000|2021-12-06 17:03:10|515.22|512.82|514.36|511.96|515.22|512.82|514.36|511.96|0
1638810200000|2021-12-06 17:03:20|514.79|512.39|514.79|512.39|514.96|512.56|514.7|512.3|0
1638810210000|2021-12-06 17:03:30|514.96|512.56|515.47|513.07|515.65|513.25|514.79|512.39|0
1638810220000|2021-12-06 17:03:40|515.3|512.9|515.13|512.73|515.3|512.9|515.13|512.73|0
1638810230000|2021-12-06 17:03:50|515.56|513.16|515.3|512.9|515.56|513.16|514.96|512.56|0
1638810240000|2021-12-06 17:04:00|515.13|512.73|514.79|512.39|515.13|512.73|514.45|512.05|0
1638810250000|2021-12-06 17:04:10|514.96|512.56|515.64|513.24|515.99|513.59|514.96|512.56|0
1638810260000|2021-12-06 17:04:20|515.82|513.42|515.56|513.16|515.99|513.59|515.56|513.16|0
1638810270000|2021-12-06 17:04:30|515.99|513.59|515.82|513.42|516.16|513.76|515.82|513.42|0
1638810280000|2021-12-06 17:04:40|515.13|512.73|515.47|513.07|515.47|513.07|515.13|512.73|0
1638810290000|2021-12-06 17:04:50|515.3|512.9|515.13|512.73|515.3|512.9|514.96|512.56|0
1638810300000|2021-12-06 17:05:00|515.81|513.41|515.81|513.41|515.81|513.41|515.81|513.41|0
1638810310000|2021-12-06 17:05:10|515.47|513.07|515.64|513.24|515.64|513.24|515.13|512.73|0
1638810320000|2021-12-06 17:05:20|515.47|513.07|515.13|512.73|515.47|513.07|515.13|512.73|0
1638810330000|2021-12-06 17:05:30|515.47|513.07|515.47|513.07|515.47|513.07|515.3|512.9|0
1638810340000|2021-12-06 17:05:40|515.13|512.73|514.28|511.88|515.13|512.73|514.28|511.88|0
1638810350000|2021-12-06 17:05:50|514.45|512.05|514.62|512.22|514.62|512.22|514.28|511.88|0
1638810360000|2021-12-06 17:06:00|514.45|512.05|514.79|512.39|514.79|512.39|514.28|511.88|0
1638810370000|2021-12-06 17:06:10|514.28|511.88|513.43|511.03|514.28|511.88|513.43|511.03|0
1638810380000|2021-12-06 17:06:20|512.92|510.52|512.58|510.18|512.92|510.52|512.58|510.18|0
1638810390000|2021-12-06 17:06:30|512.92|510.52|512.92|510.52|513.09|510.69|512.75|510.35|0
1638810400000|2021-12-06 17:06:40|513.09|510.69|512.58|510.18|513.43|511.03|512.58|510.18|0
1638810410000|2021-12-06 17:06:50|512.75|510.35|512.58|510.18|513.09|510.69|512.58|510.18|0
1638810420000|2021-12-06 17:07:00|512.75|510.35|512.41|510.01|512.75|510.35|512.24|509.84|0
1638810430000|2021-12-06 17:07:10|512.49|510.09|512.75|510.35|512.75|510.35|512.41|510.01|0
1638810440000|2021-12-06 17:07:20|512.92|510.52|512.58|510.18|513.09|510.69|512.58|510.18|0
1638810450000|2021-12-06 17:07:30|512.75|510.35|512.92|510.52|513.26|510.86|512.75|510.35|0
1638810460000|2021-12-06 17:07:40|513.26|510.86|512.92|510.52|513.26|510.86|512.92|510.52|0
1638810470000|2021-12-06 17:07:50|513.09|510.69|512.92|510.52|513.09|510.69|512.92|510.52|0
1638810480000|2021-12-06 17:08:00|513.26|510.86|513.09|510.69|513.26|510.86|512.92|510.52|0
1638810490000|2021-12-06 17:08:10|513.26|510.86|513.26|510.86|513.43|511.03|513.26|510.86|0
1638810500000|2021-12-06 17:08:20|512.92|510.52|512.75|510.35|512.92|510.52|512.75|510.35|0
1638810510000|2021-12-06 17:08:30|512.92|510.52|512.92|510.52|513.09|510.69|512.92|510.52|0
1638810520000|2021-12-06 17:08:40|513.26|510.86|513.6|511.2|513.6|511.2|513.26|510.86|0
1638810530000|2021-12-06 17:08:50|513.43|511.03|513.94|511.54|513.94|511.54|513.43|511.03|0
1638810540000|2021-12-06 17:09:00|514.11|511.71|514.79|512.39|514.79|512.39|514.11|511.71|0
1638810550000|2021-12-06 17:09:10|514.62|512.22|514.53|512.13|514.96|512.56|514.53|512.13|0
1638810560000|2021-12-06 17:09:20|514.79|512.39|514.96|512.56|514.96|512.56|514.79|512.39|0
1638810570000|2021-12-06 17:09:30|514.79|512.39|515.47|513.07|515.47|513.07|514.62|512.22|0
1638810580000|2021-12-06 17:09:40|515.3|512.9|515.13|512.73|515.47|513.07|515.13|512.73|0
1638810590000|2021-12-06 17:09:50|515.3|512.9|515.47|513.07|515.64|513.24|515.3|512.9|0
1638810600000|2021-12-06 17:10:00|515.64|513.24|515.13|512.73|515.64|513.24|515.13|512.73|0
1638810610000|2021-12-06 17:10:10|514.62|512.22|514.62|512.22|514.79|512.39|514.62|512.22|0
1638810620000|2021-12-06 17:10:20|514.45|512.05|515.47|513.07|515.47|513.07|514.45|512.05|0
1638810630000|2021-12-06 17:10:30|515.13|512.73|514.96|512.56|515.13|512.73|514.96|512.56|0
1638810640000|2021-12-06 17:10:40|515.13|512.73|514.79|512.39|515.13|512.73|514.79|512.39|0
1638810650000|2021-12-06 17:10:50|514.96|512.56|514.96|512.56|514.96|512.56|514.45|512.05|0
1638810660000|2021-12-06 17:11:00|515.13|512.73|515.3|512.9|515.3|512.9|515.13|512.73|0
1638810670000|2021-12-06 17:11:10|515.13|512.73|514.96|512.56|515.13|512.73|514.96|512.56|0
1638810680000|2021-12-06 17:11:20|515.3|512.9|515.98|513.58|516.15|513.75|515.3|512.9|0
1638810690000|2021-12-06 17:11:30|516.15|513.75|517.01|514.61|517.01|514.61|516.15|513.75|0
1638810700000|2021-12-06 17:11:40|516.83|514.43|517.18|514.78|517.18|514.78|516.83|514.43|0
1638810710000|2021-12-06 17:11:50|517.35|514.95|517.52|515.12|517.52|515.12|517.35|514.95|0
1638810720000|2021-12-06 17:12:00|517.69|515.29|517.69|515.29|517.69|515.29|517.52|515.12|0
1638810730000|2021-12-06 17:12:10|519.06|516.66|519.4|517|519.4|517|519.06|516.66|0
1638810740000|2021-12-06 17:12:20|519.31|516.91|519.57|517.17|519.74|517.34|519.31|516.91|0
1638810750000|2021-12-06 17:12:30|519.23|516.83|519.23|516.83|519.4|517|519.23|516.83|0
1638810760000|2021-12-06 17:12:40|519.06|516.66|518.54|516.14|519.06|516.66|518.54|516.14|0
1638810770000|2021-12-06 17:12:50|518.2|515.8|518.54|516.14|518.54|516.14|518.2|515.8|0
1638810780000|2021-12-06 17:13:00|518.88|516.48|519.23|516.83|519.23|516.83|518.88|516.48|0
1638810790000|2021-12-06 17:13:10|519.57|517.17|519.23|516.83|519.57|517.17|519.23|516.83|0
1638810800000|2021-12-06 17:13:20|518.97|516.57|518.71|516.31|518.97|516.57|518.71|516.31|0
1638810810000|2021-12-06 17:13:30|518.8|516.4|518.88|516.48|518.88|516.48|518.71|516.31|0
1638810820000|2021-12-06 17:13:40|518.71|516.31|518.54|516.14|518.71|516.31|518.54|516.14|0
1638810830000|2021-12-06 17:13:50|518.71|516.31|518.71|516.31|518.71|516.31|518.37|515.97|0
1638810840000|2021-12-06 17:14:00|517.86|515.46|517.86|515.46|518.03|515.63|517.86|515.46|0
1638810850000|2021-12-06 17:14:10|518.54|516.14|518.37|515.97|518.54|516.14|518.28|515.88|0
1638810860000|2021-12-06 17:14:20|517.94|515.54|518.86|516.46|519.2|516.8|517.94|515.54|0
1638810870000|2021-12-06 17:14:30|518.69|516.29|518.86|516.46|518.86|516.46|518.69|516.29|0
1638810880000|2021-12-06 17:14:40|518.69|516.29|519.2|516.8|519.2|516.8|518.69|516.29|0
1638810890000|2021-12-06 17:14:50|518.86|516.46|518.86|516.46|518.86|516.46|518.52|516.12|0
1638810900000|2021-12-06 17:15:00|517.34|514.94|517.16|514.76|517.51|515.11|517.16|514.76|0
1638810910000|2021-12-06 17:15:10|516.65|514.25|516.48|514.08|516.99|514.59|516.48|514.08|0
1638810920000|2021-12-06 17:15:20|516.31|513.91|516.31|513.91|516.48|514.08|516.31|513.91|0
1638810930000|2021-12-06 17:15:30|516.14|513.74|516.14|513.74|516.31|513.91|516.14|513.74|0
1638810940000|2021-12-06 17:15:40|515.8|513.4|516.65|514.25|516.65|514.25|515.29|512.89|0
1638810950000|2021-12-06 17:15:50|516.82|514.42|517.85|515.45|517.85|515.45|516.82|514.42|0
1638810960000|2021-12-06 17:16:00|518.02|515.62|517.51|515.11|518.02|515.62|517.51|515.11|0
1638810970000|2021-12-06 17:16:10|517.68|515.28|517.68|515.28|517.85|515.45|517.68|515.28|0
1638810980000|2021-12-06 17:16:20|517.51|515.11|517.68|515.28|518.19|515.79|517.51|515.11|0
1638810990000|2021-12-06 17:16:30|518.19|515.79|518.19|515.79|518.19|515.79|518.02|515.62|0
1638811000000|2021-12-06 17:16:40|518.02|515.62|518.02|515.62|518.02|515.62|517.76|515.36|0
1638811010000|2021-12-06 17:16:50|518.19|515.79|518.53|516.13|518.7|516.3|518.19|515.79|0
1638811020000|2021-12-06 17:17:00|518.02|515.62|518.19|515.79|518.19|515.79|517.68|515.28|0
1638811030000|2021-12-06 17:17:10|519.21|516.81|519.04|516.64|519.21|516.81|519.04|516.64|0
1638811040000|2021-12-06 17:17:20|518.7|516.3|518.7|516.3|518.87|516.47|518.7|516.3|0
1638811050000|2021-12-06 17:17:30|518.36|515.96|518.19|515.79|518.36|515.96|518.19|515.79|0
1638811060000|2021-12-06 17:17:40|518.02|515.62|518.19|515.79|518.19|515.79|518.02|515.62|0
1638811070000|2021-12-06 17:17:50|518.02|515.62|518.36|515.96|518.36|515.96|518.02|515.62|0
1638811080000|2021-12-06 17:18:00|518.53|516.13|519.04|516.64|519.04|516.64|518.53|516.13|0
1638811090000|2021-12-06 17:18:10|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1638811100000|2021-12-06 17:18:20|518.7|516.3|518.87|516.47|518.87|516.47|518.7|516.3|0
1638811110000|2021-12-06 17:18:30|518.7|516.3|520.92|518.52|520.92|518.52|518.7|516.3|0
1638811120000|2021-12-06 17:18:40|521.09|518.69|520.75|518.35|521.09|518.69|520.58|518.18|0
1638811130000|2021-12-06 17:18:50|520.58|518.18|520.58|518.18|520.75|518.35|520.58|518.18|0
1638811140000|2021-12-06 17:19:00|520.41|518.01|520.07|517.67|520.41|518.01|520.07|517.67|0
1638811150000|2021-12-06 17:19:10|520.24|517.84|520.75|518.35|520.75|518.35|520.24|517.84|0
1638811160000|2021-12-06 17:19:20|521.09|518.69|521.09|518.69|521.27|518.87|520.92|518.52|0
1638811170000|2021-12-06 17:19:30|521.18|518.78|521.09|518.69|521.44|519.04|521.09|518.69|0
1638811180000|2021-12-06 17:19:40|521.44|519.04|521.09|518.69|521.44|519.04|521.09|518.69|0
1638811190000|2021-12-06 17:19:50|521.18|518.78|520.92|518.52|521.27|518.87|520.92|518.52|0
1638811200000|2021-12-06 17:20:00|520.75|518.35|520.75|518.35|520.75|518.35|520.75|518.35|0
1638811210000|2021-12-06 17:20:10|520.58|518.18|520.75|518.35|520.75|518.35|520.58|518.18|0
1638811220000|2021-12-06 17:20:20|520.58|518.18|520.07|517.67|520.58|518.18|520.07|517.67|0
1638811230000|2021-12-06 17:20:30|519.9|517.5|520.07|517.67|520.24|517.84|519.9|517.5|0
1638811240000|2021-12-06 17:20:40|519.72|517.32|519.9|517.5|519.9|517.5|519.72|517.32|0
1638811250000|2021-12-06 17:20:50|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1638811260000|2021-12-06 17:21:00|519.9|517.5|519.55|517.15|519.9|517.5|519.55|517.15|0
1638811270000|2021-12-06 17:21:10|520.07|517.67|520.07|517.67|520.07|517.67|519.9|517.5|0
1638811280000|2021-12-06 17:21:20|520.24|517.84|520.58|518.18|520.58|518.18|520.24|517.84|0
1638811290000|2021-12-06 17:21:30|520.41|518.01|520.75|518.35|520.75|518.35|520.41|518.01|0
1638811300000|2021-12-06 17:21:40|520.92|518.52|520.75|518.35|520.92|518.52|520.75|518.35|0
1638811310000|2021-12-06 17:21:50|520.58|518.18|520.58|518.18|520.58|518.18|520.41|518.01|0
1638811320000|2021-12-06 17:22:00|520.75|518.35|521.44|519.04|521.44|519.04|520.75|518.35|0
1638811330000|2021-12-06 17:22:10|521.61|519.21|522.46|520.06|522.46|520.06|521.61|519.21|0
1638811340000|2021-12-06 17:22:20|522.29|519.89|522.37|519.97|522.37|519.97|522.2|519.8|0
1638811350000|2021-12-06 17:22:30|522.29|519.89|522.12|519.72|522.29|519.89|522.12|519.72|0
1638811360000|2021-12-06 17:22:40|522.29|519.89|522.29|519.89|522.46|520.06|522.29|519.89|0
1638811370000|2021-12-06 17:22:50|522.12|519.72|521.78|519.38|522.29|519.89|521.78|519.38|0
1638811380000|2021-12-06 17:23:00|521.95|519.55|521.95|519.55|521.95|519.55|521.78|519.38|0
1638811390000|2021-12-06 17:23:10|522.12|519.72|521.09|518.69|522.12|519.72|521.09|518.69|0
1638811400000|2021-12-06 17:23:20|520.92|518.52|520.92|518.52|520.92|518.52|520.92|518.52|0
1638811410000|2021-12-06 17:23:30|521.09|518.69|521.09|518.69|521.09|518.69|520.75|518.35|0
1638811420000|2021-12-06 17:23:40|521|518.6|520.58|518.18|521|518.6|520.58|518.18|0
1638811430000|2021-12-06 17:23:50|520.75|518.35|521.09|518.69|521.09|518.69|520.75|518.35|0
1638811440000|2021-12-06 17:24:00|521.26|518.86|521.09|518.69|521.26|518.86|521.09|518.69|0
1638811450000|2021-12-06 17:24:10|521.26|518.86|521.61|519.21|521.78|519.38|521.26|518.86|0
1638811460000|2021-12-06 17:24:20|521.78|519.38|521.26|518.86|521.78|519.38|521.26|518.86|0
1638811470000|2021-12-06 17:24:30|521.43|519.03|520.41|518.01|521.43|519.03|520.41|518.01|0
1638811480000|2021-12-06 17:24:40|520.24|517.84|520.24|517.84|520.24|517.84|519.89|517.49|0
1638811490000|2021-12-06 17:24:50|520.41|518.01|521.09|518.69|521.09|518.69|520.41|518.01|0
1638811500000|2021-12-06 17:25:00|520.92|518.52|521.78|519.38|521.78|519.38|520.92|518.52|0
1638811510000|2021-12-06 17:25:10|521.95|519.55|523.49|521.09|523.49|521.09|521.95|519.55|0
1638811520000|2021-12-06 17:25:20|523.23|520.83|523.15|520.75|523.32|520.92|522.98|520.58|0
1638811530000|2021-12-06 17:25:30|522.63|520.23|522.98|520.58|522.98|520.58|522.63|520.23|0
1638811540000|2021-12-06 17:25:40|522.81|520.41|522.81|520.41|522.81|520.41|522.63|520.23|0
1638811550000|2021-12-06 17:25:50|522.63|520.23|522.46|520.06|522.63|520.23|522.46|520.06|0
1638811560000|2021-12-06 17:26:00|522.54|520.14|522.46|520.06|522.72|520.32|522.46|520.06|0
1638811570000|2021-12-06 17:26:10|522.63|520.23|522.98|520.58|522.98|520.58|522.46|520.06|0
1638811580000|2021-12-06 17:26:20|522.8|520.4|522.12|519.72|522.8|520.4|521.95|519.55|0
1638811590000|2021-12-06 17:26:30|521.95|519.55|522.12|519.72|522.12|519.72|521.78|519.38|0
1638811600000|2021-12-06 17:26:40|522.46|520.06|523.15|520.75|523.15|520.75|522.46|520.06|0
1638811610000|2021-12-06 17:26:50|522.98|520.58|522.98|520.58|523.15|520.75|522.98|520.58|0
1638811620000|2021-12-06 17:27:00|522.8|520.4|522.98|520.58|522.98|520.58|522.8|520.4|0
1638811630000|2021-12-06 17:27:10|522.8|520.4|522.98|520.58|522.98|520.58|522.63|520.23|0
1638811640000|2021-12-06 17:27:20|523.15|520.75|522.8|520.4|523.15|520.75|522.8|520.4|0
1638811650000|2021-12-06 17:27:30|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1638811660000|2021-12-06 17:27:40|522.8|520.4|522.98|520.58|522.98|520.58|522.8|520.4|0
1638811670000|2021-12-06 17:27:50|522.8|520.4|522.98|520.58|522.98|520.58|522.8|520.4|0
1638811680000|2021-12-06 17:28:00|522.8|520.4|522.98|520.58|522.98|520.58|522.8|520.4|0
1638811690000|2021-12-06 17:28:10|522.8|520.4|523.32|520.92|523.32|520.92|522.8|520.4|0
1638811700000|2021-12-06 17:28:20|523.15|520.75|523.15|520.75|523.23|520.83|522.98|520.58|0
1638811710000|2021-12-06 17:28:30|522.98|520.58|522.98|520.58|523.15|520.75|522.98|520.58|0
1638811720000|2021-12-06 17:28:40|522.8|520.4|522.63|520.23|522.97|520.57|522.63|520.23|0
1638811730000|2021-12-06 17:28:50|522.46|520.06|522.8|520.4|522.8|520.4|522.46|520.06|0
1638811740000|2021-12-06 17:29:00|522.63|520.23|523.15|520.75|523.15|520.75|522.63|520.23|0
1638811750000|2021-12-06 17:29:10|522.97|520.57|522.97|520.57|522.97|520.57|522.8|520.4|0
1638811760000|2021-12-06 17:29:20|522.8|520.4|522.63|520.23|522.97|520.57|522.63|520.23|0
1638811770000|2021-12-06 17:29:30|522.12|519.72|522.12|519.72|522.12|519.72|521.95|519.55|0
1638811780000|2021-12-06 17:29:40|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1638811790000|2021-12-06 17:29:50|522.29|519.89|522.12|519.72|522.29|519.89|522.12|519.72|0
1638811800000|2021-12-06 17:30:00|522.29|519.89|521.95|519.55|522.37|519.97|521.95|519.55|0
1638811810000|2021-12-06 17:30:10|522.12|519.72|521.6|519.2|522.12|519.72|521.6|519.2|0
1638811820000|2021-12-06 17:30:20|521.43|519.03|521.43|519.03|521.6|519.2|521.43|519.03|0
1638811830000|2021-12-06 17:30:30|521.51|519.11|521.43|519.03|521.51|519.11|521.43|519.03|0
1638811840000|2021-12-06 17:30:40|521.77|519.37|522.63|520.23|522.63|520.23|521.77|519.37|0
1638811850000|2021-12-06 17:30:50|522.97|520.57|522.8|520.4|522.97|520.57|522.8|520.4|0
1638811860000|2021-12-06 17:31:00|522.63|520.23|523.15|520.75|523.15|520.75|522.63|520.23|0
1638811870000|2021-12-06 17:31:10|523.32|520.92|523.49|521.09|523.49|521.09|523.15|520.75|0
1638811880000|2021-12-06 17:31:20|523.32|520.92|523.06|520.66|523.4|521|523.06|520.66|0
1638811890000|2021-12-06 17:31:30|523.32|520.92|523.32|520.92|523.49|521.09|523.32|520.92|0
1638811900000|2021-12-06 17:31:40|523.14|520.74|522.97|520.57|523.14|520.74|522.97|520.57|0
1638811910000|2021-12-06 17:31:50|523.06|520.66|522.97|520.57|523.06|520.66|522.97|520.57|0
1638811920000|2021-12-06 17:32:00|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1638811930000|2021-12-06 17:32:10|522.54|520.14|522.8|520.4|522.8|520.4|522.54|520.14|0
1638811940000|2021-12-06 17:32:20|522.97|520.57|522.8|520.4|522.97|520.57|522.46|520.06|0
1638811950000|2021-12-06 17:32:30|522.97|520.57|522.63|520.23|522.97|520.57|522.63|520.23|0
1638811960000|2021-12-06 17:32:40|522.46|520.06|522.29|519.89|522.63|520.23|522.29|519.89|0
1638811970000|2021-12-06 17:32:50|522.46|520.06|522.63|520.23|522.63|520.23|522.46|520.06|0
1638811980000|2021-12-06 17:33:00|522.46|520.06|522.12|519.72|522.46|520.06|522.12|519.72|0
1638811990000|2021-12-06 17:33:10|521.94|519.54|521.77|519.37|521.94|519.54|521.77|519.37|0
1638812000000|2021-12-06 17:33:20|522.03|519.63|522.97|520.57|522.97|520.57|522.03|519.63|0
1638812010000|2021-12-06 17:33:30|523.14|520.74|523.14|520.74|523.32|520.92|522.97|520.57|0
1638812020000|2021-12-06 17:33:40|523.32|520.92|523.14|520.74|523.32|520.92|523.14|520.74|0
1638812030000|2021-12-06 17:33:50|523.32|520.92|523.14|520.74|523.32|520.92|523.14|520.74|0
1638812040000|2021-12-06 17:34:00|523.32|520.92|523.49|521.09|523.49|521.09|523.32|520.92|0
1638812050000|2021-12-06 17:34:10|523.32|520.92|523.49|521.09|523.49|521.09|523.32|520.92|0
1638812060000|2021-12-06 17:34:20|524.35|521.95|524.35|521.95|524.35|521.95|524|521.6|0
1638812070000|2021-12-06 17:34:30|524.52|522.12|524.52|522.12|524.52|522.12|524.43|522.03|0
1638812080000|2021-12-06 17:34:40|524.17|521.77|523.83|521.43|524.17|521.77|523.83|521.43|0
1638812090000|2021-12-06 17:34:50|524|521.6|524|521.6|524|521.6|523.83|521.43|0
1638812100000|2021-12-06 17:35:00|523.83|521.43|524.34|521.94|524.34|521.94|523.83|521.43|0
1638812110000|2021-12-06 17:35:10|524.52|522.12|524.34|521.94|524.69|522.29|524.34|521.94|0
1638812120000|2021-12-06 17:35:20|524.52|522.12|524.52|522.12|524.52|522.12|524.52|522.12|0
1638812130000|2021-12-06 17:35:30|524.17|521.77|524.17|521.77|524.17|521.77|524.17|521.77|0
1638812140000|2021-12-06 17:35:40|524.34|521.94|524|521.6|524.34|521.94|524|521.6|0
1638812150000|2021-12-06 17:35:50|524.17|521.77|523.83|521.43|524.17|521.77|523.83|521.43|0
1638812160000|2021-12-06 17:36:00|524|521.6|523.14|520.74|524|521.6|523.14|520.74|0
1638812170000|2021-12-06 17:36:10|523.31|520.91|523.49|521.09|523.49|521.09|523.14|520.74|0
1638812180000|2021-12-06 17:36:20|523.31|520.91|522.97|520.57|523.31|520.91|522.97|520.57|0
1638812190000|2021-12-06 17:36:30|523.14|520.74|522.97|520.57|523.14|520.74|522.97|520.57|0
1638812200000|2021-12-06 17:36:40|522.8|520.4|522.97|520.57|523.14|520.74|522.8|520.4|0
1638812210000|2021-12-06 17:36:50|523.4|521|523.49|521.09|523.49|521.09|523.4|521|0
1638812220000|2021-12-06 17:37:00|523.31|520.91|523.49|521.09|523.49|521.09|523.14|520.74|0
1638812230000|2021-12-06 17:37:10|523.31|520.91|522.97|520.57|523.31|520.91|522.97|520.57|0
1638812240000|2021-12-06 17:37:20|522.8|520.4|522.46|520.06|522.8|520.4|522.46|520.06|0
1638812250000|2021-12-06 17:37:30|522.63|520.23|522.8|520.4|522.8|520.4|522.46|520.06|0
1638812260000|2021-12-06 17:37:40|522.97|520.57|522.63|520.23|522.97|520.57|522.63|520.23|0
1638812270000|2021-12-06 17:37:50|522.8|520.4|522.88|520.48|522.88|520.48|522.8|520.4|0
1638812280000|2021-12-06 17:38:00|522.8|520.4|522.97|520.57|522.97|520.57|522.8|520.4|0
1638812290000|2021-12-06 17:38:10|523.14|520.74|523.14|520.74|523.31|520.91|523.14|520.74|0
1638812300000|2021-12-06 17:38:20|523.31|520.91|523.14|520.74|523.48|521.08|523.14|520.74|0
1638812310000|2021-12-06 17:38:30|522.97|520.57|522.63|520.23|523.14|520.74|522.63|520.23|0
1638812320000|2021-12-06 17:38:40|522.45|520.05|522.28|519.88|522.45|520.05|522.11|519.71|0
1638812330000|2021-12-06 17:38:50|522.45|520.05|522.8|520.4|522.8|520.4|522.45|520.05|0
1638812340000|2021-12-06 17:39:00|522.63|520.23|522.97|520.57|523.14|520.74|522.63|520.23|0
1638812350000|2021-12-06 17:39:10|523.14|520.74|522.97|520.57|523.14|520.74|522.97|520.57|0
1638812360000|2021-12-06 17:39:20|522.8|520.4|522.63|520.23|522.97|520.57|522.63|520.23|0
1638812370000|2021-12-06 17:39:30|522.28|519.88|521.94|519.54|522.28|519.88|521.94|519.54|0
1638812380000|2021-12-06 17:39:40|522.11|519.71|522.28|519.88|522.45|520.05|522.11|519.71|0
1638812390000|2021-12-06 17:39:50|522.11|519.71|522.28|519.88|522.45|520.05|522.11|519.71|0
1638812400000|2021-12-06 17:40:00|522.45|520.05|522.63|520.23|522.63|520.23|522.45|520.05|0
1638812420000|2021-12-06 17:40:20|522.45|520.05|522.28|519.88|522.45|520.05|522.28|519.88|0
1638812430000|2021-12-06 17:40:30|522.11|519.71|522.28|519.88|522.45|520.05|522.11|519.71|0
1638812440000|2021-12-06 17:40:40|522.63|520.23|522.63|520.23|522.8|520.4|522.63|520.23|0
1638812450000|2021-12-06 17:40:50|522.45|520.05|522.63|520.23|522.63|520.23|522.45|520.05|0
1638812460000|2021-12-06 17:41:00|522.8|520.4|522.97|520.57|523.14|520.74|522.8|520.4|0
1638812470000|2021-12-06 17:41:10|522.8|520.4|522.97|520.57|522.97|520.57|522.8|520.4|0
1638812480000|2021-12-06 17:41:20|523.14|520.74|523.48|521.08|523.48|521.08|523.14|520.74|0
1638812490000|2021-12-06 17:41:30|523.65|521.25|523.65|521.25|523.65|521.25|523.65|521.25|0
1638812500000|2021-12-06 17:41:40|523.31|520.91|523.31|520.91|523.48|521.08|523.31|520.91|0
1638812510000|2021-12-06 17:41:50|523.14|520.74|522.97|520.57|523.14|520.74|522.8|520.4|0
1638812520000|2021-12-06 17:42:00|522.62|520.22|522.45|520.05|522.62|520.22|522.45|520.05|0
1638812530000|2021-12-06 17:42:10|522.62|520.22|523.14|520.74|523.14|520.74|522.62|520.22|0
1638812540000|2021-12-06 17:42:20|522.97|520.57|523.31|520.91|523.31|520.91|522.97|520.57|0
1638812550000|2021-12-06 17:42:30|523.14|520.74|523.31|520.91|523.31|520.91|523.14|520.74|0
1638812570000|2021-12-06 17:42:50|522.97|520.57|522.45|520.05|522.97|520.57|522.45|520.05|0
1638812580000|2021-12-06 17:43:00|522.62|520.22|521.77|519.37|522.62|520.22|521.6|519.2|0
1638812590000|2021-12-06 17:43:10|521.42|519.02|521.42|519.02|521.6|519.2|521.42|519.02|0
1638812600000|2021-12-06 17:43:20|521.6|519.2|520.74|518.34|521.6|519.2|520.74|518.34|0
1638812610000|2021-12-06 17:43:30|520.91|518.51|520.91|518.51|521.08|518.68|520.91|518.51|0
1638812620000|2021-12-06 17:43:40|520.74|518.34|520.91|518.51|520.91|518.51|520.74|518.34|0
1638812630000|2021-12-06 17:43:50|520.05|517.65|520.22|517.82|520.22|517.82|520.05|517.65|0
1638812640000|2021-12-06 17:44:00|520.4|518|520.57|518.17|520.57|518.17|520.4|518|0
1638812650000|2021-12-06 17:44:10|520.91|518.51|521.08|518.68|521.08|518.68|520.91|518.51|0
1638812660000|2021-12-06 17:44:20|520.91|518.51|520.57|518.17|520.91|518.51|520.57|518.17|0
1638812670000|2021-12-06 17:44:30|520.4|518|520.91|518.51|520.91|518.51|520.4|518|0
1638812680000|2021-12-06 17:44:40|521.42|519.02|521.25|518.85|521.42|519.02|521.08|518.68|0
1638812690000|2021-12-06 17:44:50|521.08|518.68|521.42|519.02|521.42|519.02|521.08|518.68|0
1638812700000|2021-12-06 17:45:00|521.59|519.19|522.11|519.71|522.11|519.71|521.42|519.02|0
1638812710000|2021-12-06 17:45:10|521.94|519.54|522.28|519.88|522.28|519.88|521.77|519.37|0
1638812720000|2021-12-06 17:45:20|522.45|520.05|522.28|519.88|522.45|520.05|522.28|519.88|0
1638812730000|2021-12-06 17:45:30|522.62|520.22|522.28|519.88|522.62|520.22|522.28|519.88|0
1638812740000|2021-12-06 17:45:40|522.45|520.05|522.11|519.71|522.62|520.22|522.11|519.71|0
1638812750000|2021-12-06 17:45:50|522.45|520.05|522.45|520.05|522.62|520.22|522.45|520.05|0
1638812760000|2021-12-06 17:46:00|522.28|519.88|522.45|520.05|522.45|520.05|522.28|519.88|0
1638812770000|2021-12-06 17:46:10|522.28|519.88|522.62|520.22|522.79|520.39|522.28|519.88|0
1638812780000|2021-12-06 17:46:20|522.79|520.39|523.14|520.74|523.14|520.74|522.79|520.39|0
1638812790000|2021-12-06 17:46:30|523.31|520.91|523.48|521.08|523.48|521.08|523.31|520.91|0
1638812800000|2021-12-06 17:46:40|523.31|520.91|523.48|521.08|523.48|521.08|523.31|520.91|0
1638812810000|2021-12-06 17:46:50|523.65|521.25|523.65|521.25|523.82|521.42|523.65|521.25|0
1638812820000|2021-12-06 17:47:00|523.82|521.42|523.82|521.42|523.99|521.59|523.82|521.42|0
1638812830000|2021-12-06 17:47:10|523.99|521.59|523.99|521.59|524.17|521.77|523.82|521.42|0
1638812840000|2021-12-06 17:47:20|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1638812850000|2021-12-06 17:47:30|523.99|521.59|523.82|521.42|524.17|521.77|523.82|521.42|0
1638812860000|2021-12-06 17:47:40|524.17|521.77|523.99|521.59|524.17|521.77|523.82|521.42|0
1638812870000|2021-12-06 17:47:50|523.82|521.42|524.34|521.94|524.34|521.94|523.82|521.42|0
1638812880000|2021-12-06 17:48:00|523.99|521.59|524.68|522.28|524.68|522.28|523.99|521.59|0
1638812890000|2021-12-06 17:48:10|525.02|522.62|525.2|522.8|525.2|522.8|525.02|522.62|0
1638812900000|2021-12-06 17:48:20|525.02|522.62|524.68|522.28|525.02|522.62|524.68|522.28|0
1638812910000|2021-12-06 17:48:30|524.51|522.11|524.85|522.45|524.85|522.45|524.51|522.11|0
1638812920000|2021-12-06 17:48:40|525.02|522.62|524.85|522.45|525.02|522.62|524.85|522.45|0
1638812930000|2021-12-06 17:48:50|525.02|522.62|524.85|522.45|525.02|522.62|524.85|522.45|0
1638812940000|2021-12-06 17:49:00|525.02|522.62|524.85|522.45|525.2|522.8|524.85|522.45|0
1638812950000|2021-12-06 17:49:10|525.02|522.62|525.02|522.62|525.02|522.62|525.02|522.62|0
1638812960000|2021-12-06 17:49:20|524.85|522.45|525.02|522.62|525.02|522.62|524.85|522.45|0
1638812970000|2021-12-06 17:49:30|524.85|522.45|525.02|522.62|525.02|522.62|524.85|522.45|0
1638812980000|2021-12-06 17:49:40|525.2|522.8|525.2|522.8|525.2|522.8|525.02|522.62|0
1638813000000|2021-12-06 17:50:00|525.02|522.62|525.02|522.62|525.2|522.8|524.68|522.28|0
1638813010000|2021-12-06 17:50:10|525.2|522.8|524.85|522.45|525.2|522.8|524.85|522.45|0
1638813020000|2021-12-06 17:50:20|524.68|522.28|525.02|522.62|525.02|522.62|524.68|522.28|0
1638813030000|2021-12-06 17:50:30|525.2|522.8|525.02|522.62|525.2|522.8|525.02|522.62|0
1638813040000|2021-12-06 17:50:40|524.85|522.45|524.68|522.28|525.02|522.62|524.68|522.28|0
1638813050000|2021-12-06 17:50:50|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1638813060000|2021-12-06 17:51:00|524.68|522.28|524.51|522.11|524.68|522.28|524.51|522.11|0
1638813070000|2021-12-06 17:51:10|524.34|521.94|525.19|522.79|525.19|522.79|524.34|521.94|0
1638813080000|2021-12-06 17:51:20|525.02|522.62|525.02|522.62|525.19|522.79|525.02|522.62|0
1638813090000|2021-12-06 17:51:30|525.19|522.79|525.19|522.79|525.19|522.79|525.19|522.79|0
1638813100000|2021-12-06 17:51:40|524.85|522.45|524.68|522.28|524.85|522.45|524.68|522.28|0
1638813110000|2021-12-06 17:51:50|524.85|522.45|524.85|522.45|524.85|522.45|524.68|522.28|0
1638813120000|2021-12-06 17:52:00|524.93|522.53|524.68|522.28|524.93|522.53|524.68|522.28|0
1638813130000|2021-12-06 17:52:10|524.51|522.11|525.02|522.62|525.02|522.62|524.51|522.11|0
1638813140000|2021-12-06 17:52:20|525.19|522.79|525.19|522.79|525.19|522.79|525.19|522.79|0
1638813150000|2021-12-06 17:52:30|525.02|522.62|525.19|522.79|525.19|522.79|525.02|522.62|0
1638813160000|2021-12-06 17:52:40|525.37|522.97|525.02|522.62|525.54|523.14|525.02|522.62|0
1638813170000|2021-12-06 17:52:50|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1638813180000|2021-12-06 17:53:00|524.51|522.11|523.99|521.59|524.51|522.11|523.82|521.42|0
1638813190000|2021-12-06 17:53:10|523.82|521.42|524.16|521.76|524.33|521.93|523.82|521.42|0
1638813200000|2021-12-06 17:53:20|524.51|522.11|524.51|522.11|524.51|522.11|524.51|522.11|0
1638813210000|2021-12-06 17:53:30|525.19|522.79|525.54|523.14|525.54|523.14|525.19|522.79|0
1638813220000|2021-12-06 17:53:40|525.37|522.97|525.02|522.62|525.37|522.97|525.02|522.62|0
1638813230000|2021-12-06 17:53:50|525.37|522.97|525.37|522.97|525.37|522.97|525.37|522.97|0
1638813240000|2021-12-06 17:54:00|525.19|522.79|525.19|522.79|525.19|522.79|525.19|522.79|0
1638813250000|2021-12-06 17:54:10|525.37|522.97|525.19|522.79|525.37|522.97|525.19|522.79|0
1638813260000|2021-12-06 17:54:20|525.37|522.97|524.85|522.45|525.37|522.97|524.85|522.45|0
1638813270000|2021-12-06 17:54:30|524.51|522.11|524.33|521.93|524.51|522.11|524.33|521.93|0
1638813280000|2021-12-06 17:54:40|524.16|521.76|525.02|522.62|525.02|522.62|524.16|521.76|0
1638813290000|2021-12-06 17:54:50|525.19|522.79|525.54|523.14|525.54|523.14|525.19|522.79|0
1638813300000|2021-12-06 17:55:00|525.71|523.31|525.19|522.79|525.71|523.31|525.19|522.79|0
1638813310000|2021-12-06 17:55:10|525.02|522.62|524.51|522.11|525.02|522.62|524.51|522.11|0
1638813320000|2021-12-06 17:55:20|524.68|522.28|525.36|522.96|525.36|522.96|524.68|522.28|0
1638813330000|2021-12-06 17:55:30|525.54|523.14|526.22|523.82|526.22|523.82|525.54|523.14|0
1638813340000|2021-12-06 17:55:40|526.05|523.65|526.4|524|526.4|524|526.05|523.65|0
1638813350000|2021-12-06 17:55:50|526.57|524.17|526.91|524.51|526.91|524.51|526.57|524.17|0
1638813360000|2021-12-06 17:56:00|526.74|524.34|527.26|524.86|527.26|524.86|526.57|524.17|0
1638813370000|2021-12-06 17:56:10|527.43|525.03|527.6|525.2|527.6|525.2|527.43|525.03|0
1638813380000|2021-12-06 17:56:20|526.91|524.51|527.08|524.68|527.08|524.68|526.91|524.51|0
1638813390000|2021-12-06 17:56:30|526.91|524.51|527.26|524.86|527.26|524.86|526.91|524.51|0
1638813400000|2021-12-06 17:56:40|527.43|525.03|527.26|524.86|527.43|525.03|527.26|524.86|0
1638813410000|2021-12-06 17:56:50|527.08|524.68|526.74|524.34|527.08|524.68|526.74|524.34|0
1638813420000|2021-12-06 17:57:00|527.26|524.86|527.43|525.03|527.43|525.03|527.26|524.86|0
1638813430000|2021-12-06 17:57:10|527.6|525.2|527.6|525.2|527.77|525.37|527.6|525.2|0
1638813440000|2021-12-06 17:57:20|527.77|525.37|527.6|525.2|527.95|525.55|527.6|525.2|0
1638813450000|2021-12-06 17:57:30|527.43|525.03|527.43|525.03|527.6|525.2|527.43|525.03|0
1638813460000|2021-12-06 17:57:40|527.6|525.2|527.43|525.03|527.6|525.2|527.43|525.03|0
1638813470000|2021-12-06 17:57:50|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1638813480000|2021-12-06 17:58:00|527.43|525.03|527.6|525.2|527.6|525.2|527.26|524.86|0
1638813490000|2021-12-06 17:58:10|527.77|525.37|527.77|525.37|527.77|525.37|527.6|525.2|0
1638813500000|2021-12-06 17:58:20|527.94|525.54|527.94|525.54|528.12|525.72|527.94|525.54|0
1638813510000|2021-12-06 17:58:30|528.12|525.72|528.46|526.06|528.46|526.06|528.12|525.72|0
1638813520000|2021-12-06 17:58:40|528.29|525.89|528.46|526.06|528.46|526.06|528.29|525.89|0
1638813530000|2021-12-06 17:58:50|528.63|526.23|528.46|526.06|528.63|526.23|528.46|526.06|0
1638813540000|2021-12-06 17:59:00|528.29|525.89|528.12|525.72|528.29|525.89|528.12|525.72|0
1638813550000|2021-12-06 17:59:10|527.94|525.54|528.12|525.72|528.12|525.72|527.94|525.54|0
1638813560000|2021-12-06 17:59:20|527.94|525.54|527.43|525.03|527.94|525.54|527.43|525.03|0
1638813570000|2021-12-06 17:59:30|527.6|525.2|527.94|525.54|527.94|525.54|527.6|525.2|0
1638813580000|2021-12-06 17:59:40|528.12|525.72|528.29|525.89|528.29|525.89|527.94|525.54|0
1638813590000|2021-12-06 17:59:50|528.46|526.06|528.63|526.23|528.63|526.23|528.46|526.06|0
1638813600000|2021-12-06 18:00:00|529.84|527.44|529.5|527.1|529.84|527.44|529.5|527.1|0
1638813610000|2021-12-06 18:00:10|529.32|526.92|527.94|525.54|529.32|526.92|527.94|525.54|0
1638813620000|2021-12-06 18:00:20|527.77|525.37|527.77|525.37|527.94|525.54|527.77|525.37|0
1638813630000|2021-12-06 18:00:30|527.94|525.54|527.77|525.37|528.29|525.89|527.77|525.37|0
1638813640000|2021-12-06 18:00:40|527.94|525.54|527.94|525.54|527.94|525.54|527.94|525.54|0
1638813650000|2021-12-06 18:00:50|527.77|525.37|527.94|525.54|527.94|525.54|527.77|525.37|0
1638813660000|2021-12-06 18:01:00|527.6|525.2|527.08|524.68|527.6|525.2|527.08|524.68|0
1638813670000|2021-12-06 18:01:10|526.91|524.51|527.08|524.68|527.08|524.68|526.91|524.51|0
1638813680000|2021-12-06 18:01:20|527.25|524.85|527.94|525.54|527.94|525.54|527.25|524.85|0
1638813690000|2021-12-06 18:01:30|528.2|525.8|528.11|525.71|528.2|525.8|528.11|525.71|0
1638813700000|2021-12-06 18:01:40|527.94|525.54|527.6|525.2|528.11|525.71|527.6|525.2|0
1638813710000|2021-12-06 18:01:50|527.77|525.37|527.43|525.03|527.77|525.37|527.43|525.03|0
1638813720000|2021-12-06 18:02:00|527.25|524.85|527.43|525.03|527.6|525.2|527.25|524.85|0
1638813730000|2021-12-06 18:02:10|527.08|524.68|526.91|524.51|527.25|524.85|526.91|524.51|0
1638813740000|2021-12-06 18:02:20|526.39|523.99|526.56|524.16|526.74|524.34|526.39|523.99|0
1638813750000|2021-12-06 18:02:30|526.74|524.34|527.08|524.68|527.08|524.68|526.74|524.34|0
1638813760000|2021-12-06 18:02:40|527.25|524.85|527.6|525.2|527.6|525.2|527.25|524.85|0
1638813770000|2021-12-06 18:02:50|527.77|525.37|528.11|525.71|528.11|525.71|527.77|525.37|0
1638813780000|2021-12-06 18:03:00|528.29|525.89|529.67|527.27|529.67|527.27|528.29|525.89|0
1638813790000|2021-12-06 18:03:10|530.18|527.78|530.36|527.96|530.53|528.13|530.18|527.78|0
1638813800000|2021-12-06 18:03:20|530.53|528.13|530.53|528.13|530.7|528.3|530.53|528.13|0
1638813810000|2021-12-06 18:03:30|530.36|527.96|530.36|527.96|530.7|528.3|530.18|527.78|0
1638813820000|2021-12-06 18:03:40|530.18|527.78|530.36|527.96|530.36|527.96|530.01|527.61|0
1638813830000|2021-12-06 18:03:50|530.53|528.13|530.53|528.13|530.53|528.13|530.53|528.13|0
1638813840000|2021-12-06 18:04:00|530.61|528.21|530.36|527.96|530.7|528.3|530.36|527.96|0
1638813850000|2021-12-06 18:04:10|530.18|527.78|530.01|527.61|530.36|527.96|530.01|527.61|0
1638813860000|2021-12-06 18:04:20|530.36|527.96|530.53|528.13|530.53|528.13|530.18|527.78|0
1638813870000|2021-12-06 18:04:30|530.7|528.3|530.53|528.13|530.7|528.3|530.36|527.96|0
1638813880000|2021-12-06 18:04:40|530.44|528.04|530.53|528.13|530.53|528.13|530.44|528.04|0
1638813890000|2021-12-06 18:04:50|530.36|527.96|530.53|528.13|530.53|528.13|530.36|527.96|0
1638813900000|2021-12-06 18:05:00|530.36|527.96|530.36|527.96|530.53|528.13|530.36|527.96|0
1638813910000|2021-12-06 18:05:10|530.01|527.61|530.36|527.96|530.36|527.96|530.01|527.61|0
1638813920000|2021-12-06 18:05:20|530.18|527.78|530.01|527.61|530.18|527.78|530.01|527.61|0
1638813930000|2021-12-06 18:05:30|530.18|527.78|530.01|527.61|530.18|527.78|530.01|527.61|0
1638813940000|2021-12-06 18:05:40|529.49|527.09|529.49|527.09|529.49|527.09|529.49|527.09|0
1638813950000|2021-12-06 18:05:50|529.32|526.92|529.49|527.09|529.49|527.09|529.32|526.92|0
1638813960000|2021-12-06 18:06:00|529.32|526.92|529.84|527.44|529.84|527.44|529.32|526.92|0
1638813970000|2021-12-06 18:06:10|529.66|527.26|529.84|527.44|529.84|527.44|529.66|527.26|0
1638813980000|2021-12-06 18:06:20|529.32|526.92|529.84|527.44|529.84|527.44|529.32|526.92|0
1638813990000|2021-12-06 18:06:30|530.01|527.61|529.84|527.44|530.18|527.78|529.84|527.44|0
1638814000000|2021-12-06 18:06:40|529.49|527.09|529.84|527.44|529.84|527.44|529.49|527.09|0
1638814010000|2021-12-06 18:06:50|530.18|527.78|529.84|527.44|530.18|527.78|529.84|527.44|0
1638814020000|2021-12-06 18:07:00|530.18|527.78|529.49|527.09|530.18|527.78|529.49|527.09|0
1638814030000|2021-12-06 18:07:10|529.84|527.44|530.18|527.78|530.18|527.78|529.84|527.44|0
1638814040000|2021-12-06 18:07:20|530.35|527.95|530.18|527.78|530.35|527.95|530.01|527.61|0
1638814050000|2021-12-06 18:07:30|530.35|527.95|529.84|527.44|530.35|527.95|529.84|527.44|0
1638814060000|2021-12-06 18:07:40|529.66|527.26|529.32|526.92|529.66|527.26|529.32|526.92|0
1638814070000|2021-12-06 18:07:50|529.49|527.09|529.32|526.92|529.49|527.09|529.32|526.92|0
1638814080000|2021-12-06 18:08:00|529.15|526.75|528.97|526.57|529.15|526.75|528.8|526.4|0
1638814090000|2021-12-06 18:08:10|528.8|526.4|528.8|526.4|528.8|526.4|528.63|526.23|0
1638814100000|2021-12-06 18:08:20|528.97|526.57|528.46|526.06|528.97|526.57|528.46|526.06|0
1638814110000|2021-12-06 18:08:30|528.63|526.23|528.63|526.23|528.63|526.23|528.46|526.06|0
1638814120000|2021-12-06 18:08:40|528.46|526.06|528.97|526.57|529.15|526.75|528.46|526.06|0
1638814130000|2021-12-06 18:08:50|528.63|526.23|528.8|526.4|528.8|526.4|528.63|526.23|0
1638814140000|2021-12-06 18:09:00|528.63|526.23|528.97|526.57|528.97|526.57|528.63|526.23|0
1638814150000|2021-12-06 18:09:10|529.15|526.75|528.8|526.4|529.15|526.75|528.8|526.4|0
1638814160000|2021-12-06 18:09:20|528.97|526.57|528.8|526.4|528.97|526.57|528.8|526.4|0
1638814170000|2021-12-06 18:09:30|528.63|526.23|529.14|526.74|529.14|526.74|528.63|526.23|0
1638814180000|2021-12-06 18:09:40|528.97|526.57|529.14|526.74|529.32|526.92|528.97|526.57|0
1638814190000|2021-12-06 18:09:50|529.32|526.92|529.14|526.74|529.32|526.92|528.97|526.57|0
1638814200000|2021-12-06 18:10:00|529.32|526.92|529.83|527.43|529.83|527.43|529.32|526.92|0
1638814210000|2021-12-06 18:10:10|530.01|527.61|529.49|527.09|530.01|527.61|529.49|527.09|0
1638814220000|2021-12-06 18:10:20|529.32|526.92|529.14|526.74|529.32|526.92|529.14|526.74|0
1638814230000|2021-12-06 18:10:30|528.97|526.57|529.66|527.26|529.66|527.26|528.97|526.57|0
1638814240000|2021-12-06 18:10:40|529.83|527.43|529.83|527.43|529.83|527.43|529.66|527.26|0
1638814250000|2021-12-06 18:10:50|530.26|527.86|530.18|527.78|530.26|527.86|530.01|527.61|0
1638814260000|2021-12-06 18:11:00|530.35|527.95|530.01|527.61|530.35|527.95|530.01|527.61|0
1638814270000|2021-12-06 18:11:10|529.83|527.43|529.32|526.92|529.83|527.43|529.32|526.92|0
1638814280000|2021-12-06 18:11:20|528.97|526.57|528.97|526.57|528.97|526.57|528.8|526.4|0
1638814290000|2021-12-06 18:11:30|529.14|526.74|528.97|526.57|529.32|526.92|528.97|526.57|0
1638814300000|2021-12-06 18:11:40|528.8|526.4|529.32|526.92|529.32|526.92|528.8|526.4|0
1638814310000|2021-12-06 18:11:50|529.49|527.09|529.66|527.26|529.66|527.26|529.49|527.09|0
1638814320000|2021-12-06 18:12:00|529.49|527.09|529.49|527.09|529.66|527.26|529.49|527.09|0
1638814330000|2021-12-06 18:12:10|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1638814340000|2021-12-06 18:12:20|529.49|527.09|529.32|526.92|529.66|527.26|529.32|526.92|0
1638814350000|2021-12-06 18:12:30|529.14|526.74|529.14|526.74|529.14|526.74|529.14|526.74|0
1638814360000|2021-12-06 18:12:40|529.32|526.92|528.97|526.57|529.32|526.92|528.97|526.57|0
1638814370000|2021-12-06 18:12:50|528.8|526.4|528.8|526.4|528.97|526.57|528.8|526.4|0
1638814380000|2021-12-06 18:13:00|528.63|526.23|528.45|526.05|528.63|526.23|528.45|526.05|0
1638814390000|2021-12-06 18:13:10|528.8|526.4|529.14|526.74|529.14|526.74|528.8|526.4|0
1638814400000|2021-12-06 18:13:20|529.32|526.92|528.97|526.57|529.32|526.92|528.97|526.57|0
1638814410000|2021-12-06 18:13:30|528.8|526.4|528.97|526.57|528.97|526.57|528.71|526.31|0
1638814420000|2021-12-06 18:13:40|528.8|526.4|528.97|526.57|528.97|526.57|528.8|526.4|0
1638814430000|2021-12-06 18:13:50|528.63|526.23|528.63|526.23|528.63|526.23|528.45|526.05|0
1638814440000|2021-12-06 18:14:00|528.8|526.4|528.63|526.23|528.8|526.4|528.63|526.23|0
1638814450000|2021-12-06 18:14:10|528.8|526.4|528.54|526.14|528.8|526.4|528.54|526.14|0
1638814460000|2021-12-06 18:14:20|528.11|525.71|527.76|525.36|528.11|525.71|527.76|525.36|0
1638814470000|2021-12-06 18:14:30|527.94|525.54|527.59|525.19|527.94|525.54|527.59|525.19|0
1638814480000|2021-12-06 18:14:40|527.42|525.02|527.42|525.02|527.59|525.19|527.42|525.02|0
1638814490000|2021-12-06 18:14:50|527.25|524.85|527.07|524.67|527.25|524.85|527.07|524.67|0
1638814500000|2021-12-06 18:15:00|527.76|525.36|527.59|525.19|527.76|525.36|527.59|525.19|0
1638814510000|2021-12-06 18:15:10|527.42|525.02|527.42|525.02|527.94|525.54|527.42|525.02|0
1638814520000|2021-12-06 18:15:20|527.59|525.19|528.19|525.79|528.19|525.79|527.59|525.19|0
1638814530000|2021-12-06 18:15:30|528.11|525.71|528.8|526.4|528.8|526.4|528.11|525.71|0
1638814540000|2021-12-06 18:15:40|528.28|525.88|528.97|526.57|528.97|526.57|528.28|525.88|0
1638814550000|2021-12-06 18:15:50|529.14|526.74|528.62|526.22|529.14|526.74|528.62|526.22|0
1638814560000|2021-12-06 18:16:00|528.28|525.88|527.93|525.53|528.28|525.88|527.93|525.53|0
1638814570000|2021-12-06 18:16:10|527.76|525.36|527.93|525.53|527.93|525.53|527.76|525.36|0
1638814590000|2021-12-06 18:16:30|528.11|525.71|527.76|525.36|528.11|525.71|527.76|525.36|0
1638814600000|2021-12-06 18:16:40|527.93|525.53|528.28|525.88|528.28|525.88|527.93|525.53|0
1638814610000|2021-12-06 18:16:50|528.45|526.05|528.62|526.22|528.62|526.22|528.45|526.05|0
1638814620000|2021-12-06 18:17:00|528.45|526.05|528.28|525.88|528.45|526.05|528.28|525.88|0
1638814630000|2021-12-06 18:17:10|528.11|525.71|528.11|525.71|528.28|525.88|528.11|525.71|0
1638814640000|2021-12-06 18:17:20|528.28|525.88|528.11|525.71|528.28|525.88|528.11|525.71|0
1638814650000|2021-12-06 18:17:30|528.45|526.05|528.45|526.05|528.45|526.05|528.28|525.88|0
1638814660000|2021-12-06 18:17:40|528.62|526.22|528.36|525.96|528.62|526.22|528.36|525.96|0
1638814670000|2021-12-06 18:17:50|528.28|525.88|528.45|526.05|528.62|526.22|528.28|525.88|0
1638814680000|2021-12-06 18:18:00|528.8|526.4|528.62|526.22|528.8|526.4|528.62|526.22|0
1638814690000|2021-12-06 18:18:10|528.8|526.4|528.28|525.88|528.8|526.4|528.28|525.88|0
1638814700000|2021-12-06 18:18:20|528.62|526.22|528.8|526.4|528.97|526.57|528.62|526.22|0
1638814710000|2021-12-06 18:18:30|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1638814720000|2021-12-06 18:18:40|528.8|526.4|528.8|526.4|528.8|526.4|528.8|526.4|0
1638814730000|2021-12-06 18:18:50|528.79|526.39|528.97|526.57|528.97|526.57|528.79|526.39|0
1638814740000|2021-12-06 18:19:00|529.14|526.74|529.14|526.74|529.14|526.74|529.14|526.74|0
1638814750000|2021-12-06 18:19:10|529.31|526.91|529.14|526.74|529.31|526.91|529.14|526.74|0
1638814760000|2021-12-06 18:19:20|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1638814770000|2021-12-06 18:19:30|529.14|526.74|529.31|526.91|529.31|526.91|529.14|526.74|0
1638814780000|2021-12-06 18:19:40|529.14|526.74|529.31|526.91|529.31|526.91|529.14|526.74|0
1638814790000|2021-12-06 18:19:50|529.14|526.74|528.97|526.57|529.14|526.74|528.79|526.39|0
1638814800000|2021-12-06 18:20:00|528.79|526.39|528.62|526.22|528.97|526.57|528.62|526.22|0
1638814810000|2021-12-06 18:20:10|528.28|525.88|528.02|525.62|528.28|525.88|527.76|525.36|0
1638814820000|2021-12-06 18:20:20|527.76|525.36|528.28|525.88|528.28|525.88|527.76|525.36|0
1638814830000|2021-12-06 18:20:30|528.45|526.05|528.28|525.88|528.62|526.22|528.28|525.88|0
1638814840000|2021-12-06 18:20:40|527.76|525.36|527.93|525.53|528.1|525.7|527.76|525.36|0
1638814850000|2021-12-06 18:20:50|527.76|525.36|527.93|525.53|528.1|525.7|527.76|525.36|0
1638814860000|2021-12-06 18:21:00|528.62|526.22|527.93|525.53|528.62|526.22|527.93|525.53|0
1638814870000|2021-12-06 18:21:10|527.42|525.02|527.07|524.67|527.59|525.19|527.07|524.67|0
1638814880000|2021-12-06 18:21:20|526.9|524.5|526.9|524.5|527.07|524.67|526.9|524.5|0
1638814890000|2021-12-06 18:21:30|526.73|524.33|527.07|524.67|527.07|524.67|526.73|524.33|0
1638814900000|2021-12-06 18:21:40|527.41|525.01|527.07|524.67|527.41|525.01|527.07|524.67|0
1638814910000|2021-12-06 18:21:50|526.73|524.33|527.07|524.67|527.24|524.84|526.73|524.33|0
1638814920000|2021-12-06 18:22:00|527.24|524.84|527.41|525.01|527.41|525.01|527.24|524.84|0
1638814930000|2021-12-06 18:22:10|527.07|524.67|527.24|524.84|527.24|524.84|527.07|524.67|0
1638814940000|2021-12-06 18:22:20|527.07|524.67|527.24|524.84|527.59|525.19|527.07|524.67|0
1638814950000|2021-12-06 18:22:30|527.15|524.75|526.73|524.33|527.15|524.75|526.73|524.33|0
1638814960000|2021-12-06 18:22:40|526.9|524.5|526.9|524.5|526.9|524.5|526.73|524.33|0
1638814970000|2021-12-06 18:22:50|526.73|524.33|526.55|524.15|526.73|524.33|526.55|524.15|0
1638814980000|2021-12-06 18:23:00|527.24|524.84|526.9|524.5|527.24|524.84|526.9|524.5|0
1638814990000|2021-12-06 18:23:10|526.73|524.33|526.73|524.33|526.73|524.33|526.55|524.15|0
1638815000000|2021-12-06 18:23:20|526.81|524.41|527.07|524.67|527.07|524.67|526.81|524.41|0
1638815010000|2021-12-06 18:23:30|527.24|524.84|528.28|525.88|528.28|525.88|527.24|524.84|0
1638815020000|2021-12-06 18:23:40|528.1|525.7|528.1|525.7|528.28|525.88|528.1|525.7|0
1638815030000|2021-12-06 18:23:50|528.28|525.88|527.93|525.53|528.28|525.88|527.93|525.53|0
1638815040000|2021-12-06 18:24:00|528.01|525.61|527.93|525.53|528.27|525.87|527.76|525.36|0
1638815050000|2021-12-06 18:24:10|527.59|525.19|527.59|525.19|527.76|525.36|527.59|525.19|0
1638815060000|2021-12-06 18:24:20|527.76|525.36|527.59|525.19|527.76|525.36|527.59|525.19|0
1638815070000|2021-12-06 18:24:30|527.93|525.53|528.1|525.7|528.1|525.7|527.93|525.53|0
1638815080000|2021-12-06 18:24:40|528.27|525.87|528.45|526.05|528.45|526.05|528.27|525.87|0
1638815090000|2021-12-06 18:24:50|528.62|526.22|528.62|526.22|528.62|526.22|528.62|526.22|0
1638815100000|2021-12-06 18:25:00|528.79|526.39|529.39|526.99|529.39|526.99|528.79|526.39|0
1638815110000|2021-12-06 18:25:10|529.48|527.08|529.83|527.43|529.83|527.43|529.48|527.08|0
1638815120000|2021-12-06 18:25:20|530.34|527.94|530.34|527.94|530.34|527.94|530.17|527.77|0
1638815130000|2021-12-06 18:25:30|530.17|527.77|530.34|527.94|530.34|527.94|530|527.6|0
1638815140000|2021-12-06 18:25:40|530.52|528.12|530.69|528.29|530.69|528.29|530.52|528.12|0
1638815150000|2021-12-06 18:25:50|531.21|528.81|531.21|528.81|531.38|528.98|531.03|528.63|0
1638815160000|2021-12-06 18:26:00|531.38|528.98|531.73|529.33|531.73|529.33|531.38|528.98|0
1638815170000|2021-12-06 18:26:10|531.9|529.5|532.42|530.02|532.42|530.02|531.73|529.33|0
1638815180000|2021-12-06 18:26:20|532.07|529.67|532.42|530.02|532.42|530.02|532.07|529.67|0
1638815190000|2021-12-06 18:26:30|532.59|530.19|532.59|530.19|532.59|530.19|532.42|530.02|0
1638815200000|2021-12-06 18:26:40|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1638815210000|2021-12-06 18:26:50|533.46|531.06|533.8|531.4|533.8|531.4|533.46|531.06|0
1638815220000|2021-12-06 18:27:00|533.46|531.06|533.63|531.23|533.63|531.23|533.46|531.06|0
1638815230000|2021-12-06 18:27:10|533.46|531.06|533.46|531.06|533.63|531.23|533.46|531.06|0
1638815240000|2021-12-06 18:27:20|533.28|530.88|533.97|531.57|533.97|531.57|533.28|530.88|0
1638815250000|2021-12-06 18:27:30|534.32|531.92|533.97|531.57|534.32|531.92|533.8|531.4|0
1638815260000|2021-12-06 18:27:40|534.15|531.75|535.01|532.61|535.19|532.79|534.15|531.75|0
1638815270000|2021-12-06 18:27:50|535.53|533.13|535.19|532.79|535.53|533.13|535.19|532.79|0
1638815280000|2021-12-06 18:28:00|534.84|532.44|534.49|532.09|534.84|532.44|534.32|531.92|0
1638815290000|2021-12-06 18:28:10|534.32|531.92|538.12|535.72|538.12|535.72|534.32|531.92|0
1638815300000|2021-12-06 18:28:20|533.26|530.86|533.08|530.68|533.26|530.86|533.08|530.68|0
1638815310000|2021-12-06 18:28:30|533.26|530.86|533.6|531.2|533.78|531.38|533.26|530.86|0
1638815320000|2021-12-06 18:28:40|533.26|530.86|533.26|530.86|533.26|530.86|533.08|530.68|0
1638815330000|2021-12-06 18:28:50|533.08|530.68|533.26|530.86|533.26|530.86|532.91|530.51|0
1638815340000|2021-12-06 18:29:00|533.08|530.68|533.26|530.86|533.26|530.86|533.08|530.68|0
1638815350000|2021-12-06 18:29:10|533.6|531.2|533.26|530.86|533.6|531.2|533.26|530.86|0
1638815360000|2021-12-06 18:29:20|533.08|530.68|532.74|530.34|533.08|530.68|532.74|530.34|0
1638815370000|2021-12-06 18:29:30|532.56|530.16|532.22|529.82|532.56|530.16|532.22|529.82|0
1638815380000|2021-12-06 18:29:40|532.04|529.64|531.87|529.47|532.04|529.64|531.87|529.47|0
1638815390000|2021-12-06 18:29:50|532.04|529.64|532.39|529.99|532.39|529.99|532.04|529.64|0
1638815400000|2021-12-06 18:30:00|532.56|530.16|532.04|529.64|532.56|530.16|532.04|529.64|0
1638815410000|2021-12-06 18:30:10|531.7|529.3|531.7|529.3|531.7|529.3|531.52|529.12|0
1638815420000|2021-12-06 18:30:20|531.52|529.12|531.87|529.47|531.95|529.55|531.52|529.12|0
1638815430000|2021-12-06 18:30:30|532.04|529.64|532.21|529.81|532.21|529.81|532.04|529.64|0
1638815440000|2021-12-06 18:30:40|531.87|529.47|532.39|529.99|532.39|529.99|531.87|529.47|0
1638815450000|2021-12-06 18:30:50|532.21|529.81|532.21|529.81|532.39|529.99|532.21|529.81|0
1638815460000|2021-12-06 18:31:00|531.52|529.12|531.52|529.12|531.52|529.12|531.35|528.95|0
1638815470000|2021-12-06 18:31:10|531.35|528.95|532.39|529.99|532.39|529.99|531.35|528.95|0
1638815480000|2021-12-06 18:31:20|532.56|530.16|532.56|530.16|532.56|530.16|532.21|529.81|0
1638815490000|2021-12-06 18:31:30|532.39|529.99|532.39|529.99|532.73|530.33|532.39|529.99|0
1638815500000|2021-12-06 18:31:40|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1638815510000|2021-12-06 18:31:50|532.04|529.64|531.87|529.47|532.04|529.64|531.87|529.47|0
1638815520000|2021-12-06 18:32:00|532.21|529.81|531.87|529.47|532.21|529.81|531.87|529.47|0
1638815530000|2021-12-06 18:32:10|531.35|528.95|531.87|529.47|531.87|529.47|531.35|528.95|0
1638815540000|2021-12-06 18:32:20|531.52|529.12|531|528.6|531.52|529.12|531|528.6|0
1638815550000|2021-12-06 18:32:30|531.35|528.95|531.52|529.12|531.52|529.12|531.17|528.77|0
1638815560000|2021-12-06 18:32:40|531.69|529.29|532.04|529.64|532.04|529.64|531.69|529.29|0
1638815570000|2021-12-06 18:32:50|532.39|529.99|532.73|530.33|532.73|530.33|532.39|529.99|0
1638815580000|2021-12-06 18:33:00|532.21|529.81|531.17|528.77|532.21|529.81|531.17|528.77|0
1638815590000|2021-12-06 18:33:10|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1638815600000|2021-12-06 18:33:20|532.04|529.64|532.39|529.99|532.56|530.16|532.04|529.64|0
1638815610000|2021-12-06 18:33:30|532.21|529.81|531.87|529.47|532.21|529.81|531.87|529.47|0
1638815620000|2021-12-06 18:33:40|532.04|529.64|532.04|529.64|532.21|529.81|532.04|529.64|0
1638815630000|2021-12-06 18:33:50|532.21|529.81|532.04|529.64|532.21|529.81|532.04|529.64|0
1638815640000|2021-12-06 18:34:00|532.21|529.81|531.69|529.29|532.21|529.81|531.69|529.29|0
1638815650000|2021-12-06 18:34:10|532.04|529.64|532.04|529.64|532.21|529.81|531.87|529.47|0
1638815660000|2021-12-06 18:34:20|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1638815670000|2021-12-06 18:34:30|531.52|529.12|531.52|529.12|531.69|529.29|531.52|529.12|0
1638815680000|2021-12-06 18:34:40|531.35|528.95|531.52|529.12|531.52|529.12|531.35|528.95|0
1638815690000|2021-12-06 18:34:50|531.35|528.95|531.35|528.95|531.35|528.95|531.17|528.77|0
1638815700000|2021-12-06 18:35:00|531.69|529.29|531.87|529.47|531.87|529.47|531.35|528.95|0
1638815710000|2021-12-06 18:35:10|532.04|529.64|531.26|528.86|532.04|529.64|531.26|528.86|0
1638815720000|2021-12-06 18:35:20|531.35|528.95|530.65|528.25|531.35|528.95|530.48|528.08|0
1638815730000|2021-12-06 18:35:30|530.31|527.91|530.65|528.25|530.65|528.25|530.31|527.91|0
1638815740000|2021-12-06 18:35:40|531.35|528.95|531.69|529.29|531.87|529.47|531.35|528.95|0
1638815750000|2021-12-06 18:35:50|531.87|529.47|531|528.6|531.87|529.47|531|528.6|0
1638815760000|2021-12-06 18:36:00|531.17|528.77|530.48|528.08|531.35|528.95|530.48|528.08|0
1638815770000|2021-12-06 18:36:10|530.65|528.25|530.65|528.25|530.65|528.25|530.48|528.08|0
1638815780000|2021-12-06 18:36:20|530.83|528.43|530.83|528.43|530.83|528.43|530.48|528.08|0
1638815790000|2021-12-06 18:36:30|531.35|528.95|532.21|529.81|532.21|529.81|531.35|528.95|0
1638815800000|2021-12-06 18:36:40|532.04|529.64|532.04|529.64|532.38|529.98|532.04|529.64|0
1638815810000|2021-12-06 18:36:50|531.52|529.12|531.35|528.95|531.69|529.29|531.17|528.77|0
1638815820000|2021-12-06 18:37:00|531.17|528.77|531|528.6|531.35|528.95|531|528.6|0
1638815830000|2021-12-06 18:37:10|530.83|528.43|530.83|528.43|530.83|528.43|530.65|528.25|0
1638815840000|2021-12-06 18:37:20|530.65|528.25|530.83|528.43|530.83|528.43|530.48|528.08|0
1638815850000|2021-12-06 18:37:30|530.65|528.25|531|528.6|531.17|528.77|530.65|528.25|0
1638815860000|2021-12-06 18:37:40|530.65|528.25|530.48|528.08|530.65|528.25|530.31|527.91|0
1638815870000|2021-12-06 18:37:50|530.65|528.25|531|528.6|531|528.6|530.48|528.08|0
1638815880000|2021-12-06 18:38:00|530.83|528.43|530.48|528.08|530.83|528.43|530.48|528.08|0
1638815890000|2021-12-06 18:38:10|530.13|527.73|530.48|528.08|530.65|528.25|530.13|527.73|0
1638815900000|2021-12-06 18:38:20|530.65|528.25|530.83|528.43|531|528.6|530.65|528.25|0
1638815910000|2021-12-06 18:38:30|531|528.6|531.52|529.12|531.69|529.29|531|528.6|0
1638815920000|2021-12-06 18:38:40|531.69|529.29|531.34|528.94|531.69|529.29|531.34|528.94|0
1638815930000|2021-12-06 18:38:50|531.52|529.12|531.34|528.94|531.52|529.12|531.34|528.94|0
1638815940000|2021-12-06 18:39:00|531|528.6|531.52|529.12|531.69|529.29|531|528.6|0
1638815950000|2021-12-06 18:39:10|531.69|529.29|531.86|529.46|531.86|529.46|531.34|528.94|0
1638815960000|2021-12-06 18:39:20|531.34|528.94|530.31|527.91|531.34|528.94|530.31|527.91|0
1638815970000|2021-12-06 18:39:30|530.82|528.42|530.82|528.42|530.82|528.42|530.48|528.08|0
1638815980000|2021-12-06 18:39:40|531|528.6|531.52|529.12|531.6|529.2|531|528.6|0
1638815990000|2021-12-06 18:39:50|531.69|529.29|531|528.6|531.69|529.29|531|528.6|0
1638816000000|2021-12-06 18:40:00|531.17|528.77|531.34|528.94|531.34|528.94|531.17|528.77|0
1638816010000|2021-12-06 18:40:10|531.69|529.29|531.34|528.94|531.69|529.29|531.17|528.77|0
1638816020000|2021-12-06 18:40:20|531.86|529.46|532.04|529.64|532.21|529.81|531.86|529.46|0
1638816030000|2021-12-06 18:40:30|532.21|529.81|532.56|530.16|532.56|530.16|532.21|529.81|0
1638816040000|2021-12-06 18:40:40|532.38|529.98|532.56|530.16|532.56|530.16|532.21|529.81|0
1638816050000|2021-12-06 18:40:50|532.38|529.98|532.73|530.33|532.73|530.33|532.38|529.98|0
1638816060000|2021-12-06 18:41:00|532.38|529.98|532.73|530.33|532.73|530.33|532.38|529.98|0
1638816070000|2021-12-06 18:41:10|532.9|530.5|532.56|530.16|532.9|530.5|532.56|530.16|0
1638816080000|2021-12-06 18:41:20|532.73|530.33|532.9|530.5|532.9|530.5|532.56|530.16|0
1638816090000|2021-12-06 18:41:30|532.73|530.33|532.73|530.33|532.9|530.5|532.73|530.33|0
1638816100000|2021-12-06 18:41:40|532.9|530.5|532.73|530.33|532.9|530.5|532.73|530.33|0
1638816110000|2021-12-06 18:41:50|532.55|530.15|532.9|530.5|532.9|530.5|532.55|530.15|0
1638816120000|2021-12-06 18:42:00|532.55|530.15|532.9|530.5|532.9|530.5|532.55|530.15|0
1638816130000|2021-12-06 18:42:10|532.73|530.33|533.07|530.67|533.07|530.67|532.73|530.33|0
1638816140000|2021-12-06 18:42:20|533.25|530.85|532.9|530.5|533.25|530.85|532.9|530.5|0
1638816150000|2021-12-06 18:42:30|533.07|530.67|533.25|530.85|533.25|530.85|533.07|530.67|0
1638816160000|2021-12-06 18:42:40|533.07|530.67|532.55|530.15|533.07|530.67|532.55|530.15|0
1638816170000|2021-12-06 18:42:50|532.73|530.33|532.38|529.98|532.73|530.33|532.38|529.98|0
1638816180000|2021-12-06 18:43:00|532.03|529.63|531.52|529.12|532.03|529.63|531.17|528.77|0
1638816190000|2021-12-06 18:43:10|531.34|528.94|531.17|528.77|531.34|528.94|531.17|528.77|0
1638816200000|2021-12-06 18:43:20|531.51|529.11|531|528.6|531.51|529.11|531|528.6|0
1638816210000|2021-12-06 18:43:30|531.34|528.94|531.17|528.77|531.34|528.94|531.17|528.77|0
1638816220000|2021-12-06 18:43:40|531.51|529.11|531.51|529.11|531.69|529.29|531.51|529.11|0
1638816230000|2021-12-06 18:43:50|531.34|528.94|531.17|528.77|531.51|529.11|531|528.6|0
1638816240000|2021-12-06 18:44:00|531.34|528.94|531.42|529.02|531.51|529.11|531.34|528.94|0
1638816250000|2021-12-06 18:44:10|531.34|528.94|531.69|529.29|531.69|529.29|531.34|528.94|0
1638816260000|2021-12-06 18:44:20|531.94|529.54|530.3|527.9|531.94|529.54|530.3|527.9|0
1638816270000|2021-12-06 18:44:30|530.65|528.25|530.48|528.08|530.65|528.25|530.48|528.08|0
1638816280000|2021-12-06 18:44:40|530.99|528.59|531.69|529.29|531.69|529.29|530.99|528.59|0
1638816290000|2021-12-06 18:44:50|531.86|529.46|531.69|529.29|531.86|529.46|531.69|529.29|0
1638816300000|2021-12-06 18:45:00|531.51|529.11|530.65|528.25|531.51|529.11|530.65|528.25|0
1638816310000|2021-12-06 18:45:10|530.82|528.42|531.51|529.11|531.51|529.11|530.82|528.42|0
1638816320000|2021-12-06 18:45:20|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1638816330000|2021-12-06 18:45:30|531.17|528.77|530.82|528.42|531.17|528.77|530.82|528.42|0
1638816340000|2021-12-06 18:45:40|530.65|528.25|530.65|528.25|530.82|528.42|530.65|528.25|0
1638816350000|2021-12-06 18:45:50|531.51|529.11|530.82|528.42|531.51|529.11|530.82|528.42|0
1638816360000|2021-12-06 18:46:00|531.17|528.77|531.51|529.11|531.69|529.29|531.17|528.77|0
1638816370000|2021-12-06 18:46:10|531.34|528.94|531.86|529.46|531.86|529.46|531.34|528.94|0
1638816380000|2021-12-06 18:46:20|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1638816390000|2021-12-06 18:46:30|532.21|529.81|532.55|530.15|532.55|530.15|532.21|529.81|0
1638816400000|2021-12-06 18:46:40|532.38|529.98|532.73|530.33|532.73|530.33|532.38|529.98|0
1638816410000|2021-12-06 18:46:50|532.9|530.5|532.73|530.33|532.9|530.5|532.73|530.33|0
1638816420000|2021-12-06 18:47:00|532.9|530.5|532.73|530.33|532.9|530.5|532.73|530.33|0
1638816430000|2021-12-06 18:47:10|532.55|530.15|532.55|530.15|532.73|530.33|532.55|530.15|0
1638816440000|2021-12-06 18:47:20|532.38|529.98|532.38|529.98|532.46|530.06|532.38|529.98|0
1638816450000|2021-12-06 18:47:30|532.73|530.33|532.73|530.33|532.73|530.33|532.46|530.06|0
1638816460000|2021-12-06 18:47:40|532.55|530.15|532.55|530.15|532.9|530.5|532.55|530.15|0
1638816470000|2021-12-06 18:47:50|532.38|529.98|532.21|529.81|532.55|530.15|532.21|529.81|0
1638816480000|2021-12-06 18:48:00|532.38|529.98|532.21|529.81|532.38|529.98|532.21|529.81|0
1638816490000|2021-12-06 18:48:10|532.03|529.63|532.29|529.89|532.38|529.98|532.03|529.63|0
1638816500000|2021-12-06 18:48:20|532.55|530.15|532.38|529.98|532.55|530.15|532.2|529.8|0
1638816510000|2021-12-06 18:48:30|532.55|530.15|532.72|530.32|532.72|530.32|532.38|529.98|0
1638816520000|2021-12-06 18:48:40|532.55|530.15|532.81|530.41|532.81|530.41|532.55|530.15|0
1638816530000|2021-12-06 18:48:50|532.9|530.5|532.9|530.5|533.07|530.67|532.9|530.5|0
1638816540000|2021-12-06 18:49:00|533.07|530.67|532.9|530.5|533.24|530.84|532.9|530.5|0
1638816550000|2021-12-06 18:49:10|532.72|530.32|532.38|529.98|532.72|530.32|532.38|529.98|0
1638816560000|2021-12-06 18:49:20|532.55|530.15|532.72|530.32|532.72|530.32|532.55|530.15|0
1638816570000|2021-12-06 18:49:30|532.9|530.5|532.9|530.5|533.07|530.67|532.9|530.5|0
1638816580000|2021-12-06 18:49:40|533.07|530.67|532.81|530.41|533.07|530.67|532.55|530.15|0
1638816590000|2021-12-06 18:49:50|532.55|530.15|532.55|530.15|532.72|530.32|532.55|530.15|0
1638816600000|2021-12-06 18:50:00|532.72|530.32|532.72|530.32|532.72|530.32|532.55|530.15|0
1638816610000|2021-12-06 18:50:10|532.55|530.15|531.94|529.54|532.55|530.15|531.68|529.28|0
1638816620000|2021-12-06 18:50:20|532.03|529.63|531.68|529.28|532.03|529.63|531.51|529.11|0
1638816630000|2021-12-06 18:50:30|531.86|529.46|532.38|529.98|532.38|529.98|531.86|529.46|0
1638816640000|2021-12-06 18:50:40|532.9|530.5|532.72|530.32|532.9|530.5|532.72|530.32|0
1638816650000|2021-12-06 18:50:50|532.9|530.5|533.07|530.67|533.07|530.67|532.81|530.41|0
1638816660000|2021-12-06 18:51:00|532.9|530.5|532.72|530.32|532.9|530.5|532.72|530.32|0
1638816670000|2021-12-06 18:51:10|532.55|530.15|532.38|529.98|532.72|530.32|532.38|529.98|0
1638816680000|2021-12-06 18:51:20|532.2|529.8|532.2|529.8|532.38|529.98|532.2|529.8|0
1638816690000|2021-12-06 18:51:30|532.38|529.98|531.68|529.28|532.38|529.98|531.68|529.28|0
1638816700000|2021-12-06 18:51:40|531.86|529.46|531.86|529.46|531.86|529.46|531.68|529.28|0
1638816710000|2021-12-06 18:51:50|532.38|529.98|532.2|529.8|532.38|529.98|532.11|529.71|0
1638816720000|2021-12-06 18:52:00|532.03|529.63|532.2|529.8|532.29|529.89|532.03|529.63|0
1638816730000|2021-12-06 18:52:10|532.03|529.63|532.2|529.8|532.29|529.89|532.03|529.63|0
1638816740000|2021-12-06 18:52:20|531.86|529.46|532.03|529.63|532.03|529.63|531.86|529.46|0
1638816750000|2021-12-06 18:52:30|532.2|529.8|532.03|529.63|532.2|529.8|532.03|529.63|0
1638816760000|2021-12-06 18:52:40|531.86|529.46|532.2|529.8|532.2|529.8|531.86|529.46|0
1638816770000|2021-12-06 18:52:50|531.94|529.54|531.68|529.28|531.94|529.54|531.68|529.28|0
1638816790000|2021-12-06 18:53:10|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1638816800000|2021-12-06 18:53:20|531.51|529.11|531.86|529.46|532.03|529.63|531.51|529.11|0
1638816810000|2021-12-06 18:53:30|532.03|529.63|531.34|528.94|532.03|529.63|531.34|528.94|0
1638816820000|2021-12-06 18:53:40|531.59|529.19|531.77|529.37|531.77|529.37|531.51|529.11|0
1638816830000|2021-12-06 18:53:50|532.03|529.63|532.03|529.63|532.2|529.8|532.03|529.63|0
1638816840000|2021-12-06 18:54:00|531.86|529.46|532.2|529.8|532.2|529.8|531.86|529.46|0
1638816850000|2021-12-06 18:54:10|532.55|530.15|532.55|530.15|532.63|530.23|532.55|530.15|0
1638816860000|2021-12-06 18:54:20|532.28|529.88|532.46|530.06|532.46|530.06|532.28|529.88|0
1638816870000|2021-12-06 18:54:30|532.37|529.97|532.8|530.4|532.8|530.4|532.37|529.97|0
1638816880000|2021-12-06 18:54:40|532.72|530.32|532.72|530.32|532.72|530.32|532.55|530.15|0
1638816890000|2021-12-06 18:54:50|532.89|530.49|532.72|530.32|532.89|530.49|532.72|530.32|0
1638816900000|2021-12-06 18:55:00|532.8|530.4|532.55|530.15|532.8|530.4|532.55|530.15|0
1638816910000|2021-12-06 18:55:10|532.03|529.63|531.85|529.45|532.03|529.63|531.68|529.28|0
1638816920000|2021-12-06 18:55:20|532.03|529.63|532.37|529.97|532.37|529.97|532.03|529.63|0
1638816930000|2021-12-06 18:55:30|533.15|530.75|533.07|530.67|533.24|530.84|533.07|530.67|0
1638816940000|2021-12-06 18:55:40|532.89|530.49|533.41|531.01|533.59|531.19|532.89|530.49|0
1638816950000|2021-12-06 18:55:50|533.24|530.84|533.24|530.84|533.41|531.01|533.24|530.84|0
1638816960000|2021-12-06 18:56:00|533.07|530.67|532.72|530.32|533.07|530.67|532.72|530.32|0
1638816970000|2021-12-06 18:56:10|532.55|530.15|532.2|529.8|532.72|530.32|532.2|529.8|0
1638816980000|2021-12-06 18:56:20|532.03|529.63|532.03|529.63|532.2|529.8|532.03|529.63|0
1638816990000|2021-12-06 18:56:30|532.2|529.8|532.89|530.49|532.89|530.49|532.03|529.63|0
1638817000000|2021-12-06 18:56:40|532.72|530.32|532.55|530.15|532.72|530.32|532.55|530.15|0
1638817010000|2021-12-06 18:56:50|532.28|529.88|532.72|530.32|532.72|530.32|532.28|529.88|0
1638817020000|2021-12-06 18:57:00|533.07|530.67|533.24|530.84|533.24|530.84|533.07|530.67|0
1638817030000|2021-12-06 18:57:10|533.07|530.67|533.24|530.84|533.24|530.84|533.07|530.67|0
1638817040000|2021-12-06 18:57:20|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1638817050000|2021-12-06 18:57:30|533.41|531.01|533.07|530.67|533.41|531.01|533.07|530.67|0
1638817060000|2021-12-06 18:57:40|533.24|530.84|533.41|531.01|533.41|531.01|533.15|530.75|0
1638817070000|2021-12-06 18:57:50|533.24|530.84|533.07|530.67|533.24|530.84|533.07|530.67|0
1638817080000|2021-12-06 18:58:00|533.24|530.84|532.72|530.32|533.24|530.84|532.72|530.32|0
1638817090000|2021-12-06 18:58:10|532.55|530.15|532.03|529.63|532.55|530.15|532.03|529.63|0
1638817100000|2021-12-06 18:58:20|531.85|529.45|531.51|529.11|531.85|529.45|531.51|529.11|0
1638817110000|2021-12-06 18:58:30|531.68|529.28|532.37|529.97|532.37|529.97|531.68|529.28|0
1638817120000|2021-12-06 18:58:40|532.2|529.8|531.68|529.28|532.2|529.8|531.68|529.28|0
1638817130000|2021-12-06 18:58:50|531.51|529.11|531.16|528.76|531.51|529.11|530.81|528.41|0
1638817140000|2021-12-06 18:59:00|531.33|528.93|532.03|529.63|532.03|529.63|531.33|528.93|0
1638817150000|2021-12-06 18:59:10|532.55|530.15|532.2|529.8|532.55|530.15|532.03|529.63|0
1638817160000|2021-12-06 18:59:20|532.37|529.97|531.68|529.28|532.37|529.97|531.68|529.28|0
1638817170000|2021-12-06 18:59:30|531.85|529.45|532.2|529.8|532.2|529.8|531.85|529.45|0
1638817180000|2021-12-06 18:59:40|532.03|529.63|532.37|529.97|532.37|529.97|532.03|529.63|0
1638817190000|2021-12-06 18:59:50|532.28|529.88|532.37|529.97|532.37|529.97|532.28|529.88|0
1638817200000|2021-12-06 19:00:00|532.45|530.05|532.54|530.14|532.54|530.14|532.2|529.8|0
1638817210000|2021-12-06 19:00:10|532.72|530.32|532.37|529.97|532.72|530.32|532.37|529.97|0
1638817220000|2021-12-06 19:00:20|532.89|530.49|533.49|531.09|533.49|531.09|532.89|530.49|0
1638817230000|2021-12-06 19:00:30|533.41|531.01|533.58|531.18|533.58|531.18|533.41|531.01|0
1638817240000|2021-12-06 19:00:40|533.76|531.36|533.58|531.18|533.93|531.53|533.58|531.18|0
1638817250000|2021-12-06 19:00:50|533.41|531.01|532.24|529.84|533.41|531.01|532.24|529.84|0
1638817260000|2021-12-06 19:01:00|532.07|529.67|531.89|529.49|532.07|529.67|531.89|529.49|0
1638817270000|2021-12-06 19:01:10|532.59|530.19|532.24|529.84|532.59|530.19|532.24|529.84|0
1638817280000|2021-12-06 19:01:20|532.07|529.67|532.59|530.19|532.59|530.19|532.07|529.67|0
1638817290000|2021-12-06 19:01:30|532.24|529.84|531.72|529.32|532.24|529.84|531.72|529.32|0
1638817300000|2021-12-06 19:01:40|531.89|529.49|531.55|529.15|531.89|529.49|531.55|529.15|0
1638817310000|2021-12-06 19:01:50|531.89|529.49|531.63|529.23|531.89|529.49|531.63|529.23|0
1638817320000|2021-12-06 19:02:00|531.72|529.32|532.41|530.01|532.41|530.01|531.72|529.32|0
1638817330000|2021-12-06 19:02:10|532.59|530.19|532.93|530.53|532.93|530.53|532.59|530.19|0
1638817340000|2021-12-06 19:02:20|533.11|530.71|532.93|530.53|533.11|530.71|532.93|530.53|0
1638817350000|2021-12-06 19:02:30|533.28|530.88|533.28|530.88|533.28|530.88|533.19|530.79|0
1638817360000|2021-12-06 19:02:40|532.93|530.53|532.76|530.36|533.11|530.71|532.76|530.36|0
1638817370000|2021-12-06 19:02:50|532.59|530.19|532.41|530.01|532.76|530.36|532.41|530.01|0
1638817380000|2021-12-06 19:03:00|533.11|530.71|533.97|531.57|533.97|531.57|533.11|530.71|0
1638817390000|2021-12-06 19:03:10|534.15|531.75|533.8|531.4|534.15|531.75|533.8|531.4|0
1638817400000|2021-12-06 19:03:20|533.97|531.57|533.63|531.23|533.97|531.57|533.45|531.05|0
1638817410000|2021-12-06 19:03:30|533.45|531.05|533.63|531.23|533.8|531.4|533.45|531.05|0
1638817420000|2021-12-06 19:03:40|533.8|531.4|533.45|531.05|533.8|531.4|533.45|531.05|0
1638817430000|2021-12-06 19:03:50|533.63|531.23|533.36|530.96|533.63|531.23|533.36|530.96|0
1638817440000|2021-12-06 19:04:00|533.28|530.88|532.59|530.19|533.45|531.05|532.59|530.19|0
1638817450000|2021-12-06 19:04:10|532.76|530.36|532.67|530.27|532.76|530.36|532.67|530.27|0
1638817460000|2021-12-06 19:04:20|532.59|530.19|532.58|530.18|533.11|530.71|532.58|530.18|0
1638817470000|2021-12-06 19:04:30|532.41|530.01|532.06|529.66|532.41|530.01|532.06|529.66|0
1638817480000|2021-12-06 19:04:40|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1638817490000|2021-12-06 19:04:50|532.41|530.01|532.24|529.84|532.41|530.01|532.06|529.66|0
1638817500000|2021-12-06 19:05:00|532.41|530.01|531.54|529.14|532.41|530.01|531.54|529.14|0
1638817510000|2021-12-06 19:05:10|531.89|529.49|531.8|529.4|531.89|529.49|531.2|528.8|0
1638817520000|2021-12-06 19:05:20|531.89|529.49|531.72|529.32|531.89|529.49|531.37|528.97|0
1638817530000|2021-12-06 19:05:30|531.54|529.14|531.37|528.97|531.54|529.14|531.28|528.88|0
1638817540000|2021-12-06 19:05:40|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1638817550000|2021-12-06 19:05:50|531.54|529.14|531.37|528.97|531.54|529.14|531.28|528.88|0
1638817560000|2021-12-06 19:06:00|530.85|528.45|531.02|528.62|531.02|528.62|530.85|528.45|0
1638817570000|2021-12-06 19:06:10|530.85|528.45|530.5|528.1|530.85|528.45|530.5|528.1|0
1638817580000|2021-12-06 19:06:20|530.68|528.28|530.68|528.28|530.85|528.45|530.68|528.28|0
1638817590000|2021-12-06 19:06:30|530.85|528.45|530.33|527.93|530.85|528.45|530.33|527.93|0
1638817600000|2021-12-06 19:06:40|530.68|528.28|530.59|528.19|530.76|528.36|530.59|528.19|0
1638817610000|2021-12-06 19:06:50|530.68|528.28|530.33|527.93|530.68|528.28|530.33|527.93|0
1638817620000|2021-12-06 19:07:00|530.16|527.76|530.68|528.28|530.68|528.28|530.16|527.76|0
1638817630000|2021-12-06 19:07:10|530.33|527.93|530.5|528.1|530.5|528.1|530.33|527.93|0
1638817640000|2021-12-06 19:07:20|530.33|527.93|530.33|527.93|530.33|527.93|530.16|527.76|0
1638817650000|2021-12-06 19:07:30|530.5|528.1|529.98|527.58|530.5|528.1|529.98|527.58|0
1638817660000|2021-12-06 19:07:40|529.64|527.24|529.29|526.89|529.64|527.24|529.12|526.72|0
1638817670000|2021-12-06 19:07:50|529.12|526.72|529.46|527.06|529.46|527.06|529.12|526.72|0
1638817680000|2021-12-06 19:08:00|529.98|527.58|530.16|527.76|530.16|527.76|529.98|527.58|0
1638817690000|2021-12-06 19:08:10|530.5|528.1|529.98|527.58|530.5|528.1|529.98|527.58|0
1638817700000|2021-12-06 19:08:20|529.64|527.24|529.81|527.41|529.81|527.41|529.64|527.24|0
1638817710000|2021-12-06 19:08:30|529.98|527.58|529.98|527.58|529.98|527.58|529.81|527.41|0
1638817720000|2021-12-06 19:08:40|530.16|527.76|529.81|527.41|530.16|527.76|529.64|527.24|0
1638817730000|2021-12-06 19:08:50|529.64|527.24|529.98|527.58|529.98|527.58|529.64|527.24|0
1638817740000|2021-12-06 19:09:00|529.81|527.41|529.98|527.58|529.98|527.58|529.81|527.41|0
1638817750000|2021-12-06 19:09:10|529.64|527.24|530.5|528.1|530.5|528.1|529.64|527.24|0
1638817760000|2021-12-06 19:09:20|530.33|527.93|530.15|527.75|530.5|528.1|530.15|527.75|0
1638817770000|2021-12-06 19:09:30|530.33|527.93|530.15|527.75|530.5|528.1|530.15|527.75|0
1638817780000|2021-12-06 19:09:40|529.98|527.58|529.81|527.41|529.98|527.58|529.64|527.24|0
1638817790000|2021-12-06 19:09:50|529.98|527.58|529.64|527.24|529.98|527.58|529.64|527.24|0
1638817800000|2021-12-06 19:10:00|529.72|527.32|530.5|528.1|530.67|528.27|529.72|527.32|0
1638817810000|2021-12-06 19:10:10|530.67|528.27|531.37|528.97|531.54|529.14|530.67|528.27|0
1638817820000|2021-12-06 19:10:20|531.19|528.79|531.37|528.97|531.54|529.14|531.19|528.79|0
1638817830000|2021-12-06 19:10:30|531.71|529.31|531.37|528.97|531.71|529.31|531.37|528.97|0
1638817840000|2021-12-06 19:10:40|531.19|528.79|531.02|528.62|531.19|528.79|531.02|528.62|0
1638817850000|2021-12-06 19:10:50|531.45|529.05|531.37|528.97|531.45|529.05|531.37|528.97|0
1638817860000|2021-12-06 19:11:00|531.19|528.79|531.89|529.49|531.89|529.49|531.19|528.79|0
1638817870000|2021-12-06 19:11:10|531.37|528.97|531.37|528.97|531.54|529.14|531.37|528.97|0
1638817880000|2021-12-06 19:11:20|531.54|529.14|531.54|529.14|531.54|529.14|531.37|528.97|0
1638817890000|2021-12-06 19:11:30|531.71|529.31|531.54|529.14|531.71|529.31|531.54|529.14|0
1638817900000|2021-12-06 19:11:40|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1638817910000|2021-12-06 19:11:50|531.02|528.62|530.85|528.45|531.02|528.62|530.85|528.45|0
1638817920000|2021-12-06 19:12:00|531.1|528.7|531.02|528.62|531.1|528.7|531.02|528.62|0
1638817930000|2021-12-06 19:12:10|531.37|528.97|531.89|529.49|531.89|529.49|531.37|528.97|0
1638817940000|2021-12-06 19:12:20|531.71|529.31|532.06|529.66|532.06|529.66|531.71|529.31|0
1638817950000|2021-12-06 19:12:30|531.89|529.49|531.89|529.49|532.06|529.66|531.89|529.49|0
1638817960000|2021-12-06 19:12:40|532.23|529.83|532.75|530.35|532.75|530.35|532.06|529.66|0
1638817970000|2021-12-06 19:12:50|532.41|530.01|532.41|530.01|532.58|530.18|532.41|530.01|0
1638817980000|2021-12-06 19:13:00|532.23|529.83|532.23|529.83|532.41|530.01|532.06|529.66|0
1638817990000|2021-12-06 19:13:10|531.54|529.14|531.54|529.14|531.54|529.14|531.19|528.79|0
1638818000000|2021-12-06 19:13:20|531.71|529.31|531.37|528.97|531.71|529.31|531.37|528.97|0
1638818010000|2021-12-06 19:13:30|531.19|528.79|531.71|529.31|531.71|529.31|531.19|528.79|0
1638818020000|2021-12-06 19:13:40|531.89|529.49|531.37|528.97|531.89|529.49|531.37|528.97|0
1638818030000|2021-12-06 19:13:50|531.02|528.62|531.02|528.62|531.02|528.62|530.85|528.45|0
1638818040000|2021-12-06 19:14:00|531.19|528.79|531.71|529.31|531.71|529.31|531.02|528.62|0
1638818050000|2021-12-06 19:14:10|531.54|529.14|531.37|528.97|531.54|529.14|531.37|528.97|0
1638818060000|2021-12-06 19:14:20|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1638818070000|2021-12-06 19:14:30|531.37|528.97|531.37|528.97|531.54|529.14|531.37|528.97|0
1638818080000|2021-12-06 19:14:40|531.19|528.79|531.19|528.79|531.37|528.97|531.19|528.79|0
1638818090000|2021-12-06 19:14:50|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1638818100000|2021-12-06 19:15:00|531.54|529.14|531.02|528.62|531.54|529.14|531.02|528.62|0
1638818110000|2021-12-06 19:15:10|531.19|528.79|530.5|528.1|531.19|528.79|530.5|528.1|0
1638818120000|2021-12-06 19:15:20|530.84|528.44|531.19|528.79|531.19|528.79|530.67|528.27|0
1638818130000|2021-12-06 19:15:30|531.36|528.96|531.02|528.62|531.36|528.96|530.84|528.44|0
1638818140000|2021-12-06 19:15:40|530.67|528.27|530.84|528.44|530.84|528.44|530.5|528.1|0
1638818150000|2021-12-06 19:15:50|531.02|528.62|531.54|529.14|531.54|529.14|531.02|528.62|0
1638818160000|2021-12-06 19:16:00|531.71|529.31|531.71|529.31|531.71|529.31|531.71|529.31|0
1638818170000|2021-12-06 19:16:10|531.88|529.48|532.58|530.18|532.58|530.18|531.88|529.48|0
1638818180000|2021-12-06 19:16:20|532.75|530.35|532.23|529.83|532.75|530.35|532.23|529.83|0
1638818190000|2021-12-06 19:16:30|532.4|530|532.4|530|532.75|530.35|532.4|530|0
1638818200000|2021-12-06 19:16:40|532.58|530.18|532.23|529.83|532.58|530.18|532.23|529.83|0
1638818210000|2021-12-06 19:16:50|532.06|529.66|531.88|529.48|532.06|529.66|531.88|529.48|0
1638818220000|2021-12-06 19:17:00|531.71|529.31|531.36|528.96|531.71|529.31|531.36|528.96|0
1638818230000|2021-12-06 19:17:10|531.19|528.79|531.02|528.62|531.19|528.79|531.02|528.62|0
1638818240000|2021-12-06 19:17:20|531.19|528.79|531.19|528.79|531.19|528.79|531.02|528.62|0
1638818250000|2021-12-06 19:17:30|531.71|529.31|531.62|529.22|531.88|529.48|531.62|529.22|0
1638818260000|2021-12-06 19:17:40|531.71|529.31|531.36|528.96|531.71|529.31|531.36|528.96|0
1638818270000|2021-12-06 19:17:50|531.54|529.14|531.19|528.79|531.54|529.14|531.19|528.79|0
1638818280000|2021-12-06 19:18:00|531.54|529.14|531.45|529.05|531.54|529.14|531.45|529.05|0
1638818290000|2021-12-06 19:18:10|531.54|529.14|531.54|529.14|531.54|529.14|531.02|528.62|0
1638818300000|2021-12-06 19:18:20|531.19|528.79|531.88|529.48|531.88|529.48|531.02|528.62|0
1638818310000|2021-12-06 19:18:30|532.06|529.66|531.71|529.31|532.06|529.66|531.71|529.31|0
1638818320000|2021-12-06 19:18:40|531.88|529.48|531.71|529.31|531.88|529.48|531.71|529.31|0
1638818330000|2021-12-06 19:18:50|531.88|529.48|531.02|528.62|531.88|529.48|531.02|528.62|0
1638818340000|2021-12-06 19:19:00|531.36|528.96|530.84|528.44|531.36|528.96|530.84|528.44|0
1638818350000|2021-12-06 19:19:10|530.5|528.1|530.67|528.27|530.84|528.44|530.5|528.1|0
1638818360000|2021-12-06 19:19:20|530.75|528.35|530.84|528.44|530.84|528.44|530.75|528.35|0
1638818370000|2021-12-06 19:19:30|531.02|528.62|531.54|529.14|531.54|529.14|531.02|528.62|0
1638818380000|2021-12-06 19:19:40|531.36|528.96|531.54|529.14|531.54|529.14|531.36|528.96|0
1638818390000|2021-12-06 19:19:50|531.36|528.96|530.5|528.1|531.54|529.14|530.5|528.1|0
1638818400000|2021-12-06 19:20:00|530.32|527.92|530.15|527.75|530.5|528.1|530.15|527.75|0
1638818410000|2021-12-06 19:20:10|530.5|528.1|530.84|528.44|530.84|528.44|530.15|527.75|0
1638818420000|2021-12-06 19:20:20|530.67|528.27|529.98|527.58|530.67|528.27|529.98|527.58|0
1638818430000|2021-12-06 19:20:30|530.15|527.75|529.98|527.58|530.15|527.75|529.98|527.58|0
1638818440000|2021-12-06 19:20:40|530.15|527.75|529.98|527.58|530.15|527.75|529.8|527.4|0
1638818450000|2021-12-06 19:20:50|529.8|527.4|529.98|527.58|529.98|527.58|529.8|527.4|0
1638818460000|2021-12-06 19:21:00|530.15|527.75|529.63|527.23|530.15|527.75|529.63|527.23|0
1638818470000|2021-12-06 19:21:10|529.8|527.4|529.63|527.23|530.15|527.75|529.63|527.23|0
1638818480000|2021-12-06 19:21:20|529.8|527.4|529.63|527.23|529.8|527.4|529.63|527.23|0
1638818490000|2021-12-06 19:21:30|529.8|527.4|529.63|527.23|529.98|527.58|529.63|527.23|0
1638818500000|2021-12-06 19:21:40|529.8|527.4|529.63|527.23|529.8|527.4|529.46|527.06|0
1638818510000|2021-12-06 19:21:50|529.46|527.06|529.8|527.4|529.8|527.4|529.46|527.06|0
1638818520000|2021-12-06 19:22:00|530.32|527.92|530.67|528.27|530.67|528.27|530.32|527.92|0
1638818530000|2021-12-06 19:22:10|530.84|528.44|531.36|528.96|531.36|528.96|530.84|528.44|0
1638818540000|2021-12-06 19:22:20|531.19|528.79|531.36|528.96|531.36|528.96|531.19|528.79|0
1638818550000|2021-12-06 19:22:30|531.19|528.79|531.27|528.87|531.27|528.87|531.19|528.79|0
1638818560000|2021-12-06 19:22:40|531.19|528.79|530.84|528.44|531.19|528.79|530.67|528.27|0
1638818570000|2021-12-06 19:22:50|530.67|528.27|531.01|528.61|531.01|528.61|530.67|528.27|0
1638818580000|2021-12-06 19:23:00|531.19|528.79|531.01|528.61|531.36|528.96|531.01|528.61|0
1638818590000|2021-12-06 19:23:10|531.19|528.79|530.49|528.09|531.19|528.79|530.49|528.09|0
1638818600000|2021-12-06 19:23:20|530.67|528.27|530.67|528.27|530.84|528.44|530.67|528.27|0
1638818610000|2021-12-06 19:23:30|530.84|528.44|530.67|528.27|530.84|528.44|530.67|528.27|0
1638818620000|2021-12-06 19:23:40|530.84|528.44|531.01|528.61|531.19|528.79|530.84|528.44|0
1638818630000|2021-12-06 19:23:50|531.19|528.79|530.67|528.27|531.19|528.79|530.67|528.27|0
1638818640000|2021-12-06 19:24:00|530.49|528.09|530.84|528.44|530.84|528.44|530.49|528.09|0
1638818650000|2021-12-06 19:24:10|530.49|528.09|530.49|528.09|530.67|528.27|530.49|528.09|0
1638818660000|2021-12-06 19:24:20|530.32|527.92|530.49|528.09|530.49|528.09|530.15|527.75|0
1638818670000|2021-12-06 19:24:30|530.4|528|530.15|527.75|530.4|528|530.15|527.75|0
1638818680000|2021-12-06 19:24:40|530.32|527.92|530.49|528.09|530.49|528.09|530.32|527.92|0
1638818690000|2021-12-06 19:24:50|530.32|527.92|530.49|528.09|530.49|528.09|530.15|527.75|0
1638818700000|2021-12-06 19:25:00|530.67|528.27|530.23|527.83|530.67|528.27|530.23|527.83|0
1638818710000|2021-12-06 19:25:10|530.32|527.92|530.32|527.92|530.32|527.92|530.32|527.92|0
1638818720000|2021-12-06 19:25:20|530.49|528.09|530.15|527.75|530.49|528.09|530.15|527.75|0
1638818730000|2021-12-06 19:25:30|530.23|527.83|530.32|527.92|530.32|527.92|530.15|527.75|0
1638818740000|2021-12-06 19:25:40|530.49|528.09|529.97|527.57|530.49|528.09|529.97|527.57|0
1638818750000|2021-12-06 19:25:50|530.15|527.75|529.97|527.57|530.15|527.75|529.97|527.57|0
1638818760000|2021-12-06 19:26:00|530.15|527.75|529.97|527.57|530.15|527.75|529.97|527.57|0
1638818770000|2021-12-06 19:26:10|529.8|527.4|529.97|527.57|529.97|527.57|529.8|527.4|0
1638818780000|2021-12-06 19:26:20|530.15|527.75|530.84|528.44|531.01|528.61|530.15|527.75|0
1638818800000|2021-12-06 19:26:40|531.19|528.79|530.84|528.44|531.19|528.79|530.84|528.44|0
1638818810000|2021-12-06 19:26:50|531.01|528.61|530.67|528.27|531.01|528.61|530.67|528.27|0
1638818820000|2021-12-06 19:27:00|530.84|528.44|530.32|527.92|530.84|528.44|530.32|527.92|0
1638818830000|2021-12-06 19:27:10|530.15|527.75|529.45|527.05|530.15|527.75|529.45|527.05|0
1638818840000|2021-12-06 19:27:20|529.63|527.23|529.45|527.05|529.63|527.23|529.45|527.05|0
1638818850000|2021-12-06 19:27:30|529.8|527.4|529.8|527.4|529.8|527.4|529.8|527.4|0
1638818860000|2021-12-06 19:27:40|529.63|527.23|529.45|527.05|529.63|527.23|529.45|527.05|0
1638818870000|2021-12-06 19:27:50|529.63|527.23|529.8|527.4|529.8|527.4|529.45|527.05|0
1638818880000|2021-12-06 19:28:00|529.97|527.57|530.32|527.92|530.32|527.92|529.97|527.57|0
1638818890000|2021-12-06 19:28:10|530.66|528.26|531.01|528.61|531.01|528.61|530.66|528.26|0
1638818900000|2021-12-06 19:28:20|531.18|528.78|531.7|529.3|531.7|529.3|531.18|528.78|0
1638818910000|2021-12-06 19:28:30|531.53|529.13|531.01|528.61|531.53|529.13|531.01|528.61|0
1638818920000|2021-12-06 19:28:40|530.84|528.44|530.66|528.26|530.84|528.44|530.66|528.26|0
1638818930000|2021-12-06 19:28:50|529.97|527.57|530.14|527.74|530.14|527.74|529.97|527.57|0
1638818940000|2021-12-06 19:29:00|530.32|527.92|531.01|528.61|531.18|528.78|530.32|527.92|0
1638818950000|2021-12-06 19:29:10|530.84|528.44|530.32|527.92|530.84|528.44|530.32|527.92|0
1638818960000|2021-12-06 19:29:20|529.97|527.57|530.14|527.74|530.14|527.74|529.97|527.57|0
1638818970000|2021-12-06 19:29:30|530.32|527.92|530.14|527.74|530.32|527.92|530.14|527.74|0
1638818980000|2021-12-06 19:29:40|530.32|527.92|530.05|527.65|530.32|527.92|529.97|527.57|0
1638818990000|2021-12-06 19:29:50|529.97|527.57|529.97|527.57|529.97|527.57|529.62|527.22|0
1638819000000|2021-12-06 19:30:00|530.14|527.74|530.84|528.44|530.84|528.44|530.14|527.74|0
1638819010000|2021-12-06 19:30:10|531.01|528.61|531.53|529.13|531.53|529.13|531.01|528.61|0
1638819020000|2021-12-06 19:30:20|531.7|529.3|531.7|529.3|531.88|529.48|531.53|529.13|0
1638819030000|2021-12-06 19:30:30|531.53|529.13|531.88|529.48|531.88|529.48|531.53|529.13|0
1638819040000|2021-12-06 19:30:40|531.7|529.3|531.53|529.13|531.88|529.48|531.53|529.13|0
1638819050000|2021-12-06 19:30:50|531.88|529.48|530.84|528.44|531.88|529.48|530.84|528.44|0
1638819060000|2021-12-06 19:31:00|530.66|528.26|531.53|529.13|531.53|529.13|530.66|528.26|0
1638819070000|2021-12-06 19:31:10|531.88|529.48|531.18|528.78|531.88|529.48|531.18|528.78|0
1638819080000|2021-12-06 19:31:20|531.36|528.96|531.01|528.61|531.36|528.96|530.84|528.44|0
1638819090000|2021-12-06 19:31:30|531.18|528.78|531.01|528.61|531.18|528.78|531.01|528.61|0
1638819100000|2021-12-06 19:31:40|530.84|528.44|530.14|527.74|530.84|528.44|530.14|527.74|0
1638819110000|2021-12-06 19:31:50|530.32|527.92|530.14|527.74|530.32|527.92|530.14|527.74|0
1638819120000|2021-12-06 19:32:00|530.32|527.92|530.05|527.65|530.32|527.92|529.97|527.57|0
1638819130000|2021-12-06 19:32:10|530.14|527.74|530.84|528.44|530.84|528.44|530.14|527.74|0
1638819140000|2021-12-06 19:32:20|530.49|528.09|530.66|528.26|530.66|528.26|530.49|528.09|0
1638819150000|2021-12-06 19:32:30|530.32|527.92|530.32|527.92|530.66|528.26|530.32|527.92|0
1638819160000|2021-12-06 19:32:40|530.14|527.74|530.49|528.09|530.66|528.26|530.14|527.74|0
1638819170000|2021-12-06 19:32:50|530.32|527.92|529.97|527.57|530.32|527.92|529.97|527.57|0
1638819180000|2021-12-06 19:33:00|530.14|527.74|530.05|527.65|530.14|527.74|530.05|527.65|0
1638819190000|2021-12-06 19:33:10|530.14|527.74|529.8|527.4|530.14|527.74|529.8|527.4|0
1638819200000|2021-12-06 19:33:20|529.97|527.57|530.14|527.74|530.14|527.74|529.8|527.4|0
1638819210000|2021-12-06 19:33:30|530.31|527.91|530.49|528.09|530.49|528.09|530.31|527.91|0
1638819220000|2021-12-06 19:33:40|530.31|527.91|530.31|527.91|530.49|528.09|530.31|527.91|0
1638819230000|2021-12-06 19:33:50|530.49|528.09|530.66|528.26|530.66|528.26|530.49|528.09|0
1638819240000|2021-12-06 19:34:00|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1638819250000|2021-12-06 19:34:10|530.31|527.91|530.57|528.17|530.66|528.26|530.31|527.91|0
1638819260000|2021-12-06 19:34:20|530.49|528.09|530.14|527.74|530.49|528.09|530.14|527.74|0
1638819270000|2021-12-06 19:34:30|530.31|527.91|530.4|528|530.4|528|530.14|527.74|0
1638819280000|2021-12-06 19:34:40|530.31|527.91|530.14|527.74|530.31|527.91|530.14|527.74|0
1638819290000|2021-12-06 19:34:50|530.31|527.91|530.14|527.74|530.31|527.91|530.14|527.74|0
1638819300000|2021-12-06 19:35:00|530.31|527.91|529.62|527.22|530.49|528.09|529.62|527.22|0
1638819310000|2021-12-06 19:35:10|529.97|527.57|529.97|527.57|530.14|527.74|529.79|527.39|0
1638819320000|2021-12-06 19:35:20|529.79|527.39|529.45|527.05|529.79|527.39|529.45|527.05|0
1638819330000|2021-12-06 19:35:30|529.7|527.3|529.45|527.05|529.7|527.3|529.45|527.05|0
1638819340000|2021-12-06 19:35:40|528.93|526.53|529.1|526.7|529.45|527.05|528.93|526.53|0
1638819350000|2021-12-06 19:35:50|528.93|526.53|529.1|526.7|529.1|526.7|528.93|526.53|0
1638819360000|2021-12-06 19:36:00|529.27|526.87|529.45|527.05|529.45|527.05|529.27|526.87|0
1638819370000|2021-12-06 19:36:10|529.62|527.22|529.79|527.39|529.79|527.39|529.62|527.22|0
1638819380000|2021-12-06 19:36:20|529.62|527.22|529.62|527.22|529.79|527.39|529.62|527.22|0
1638819390000|2021-12-06 19:36:30|530.14|527.74|530.14|527.74|530.14|527.74|529.97|527.57|0
1638819400000|2021-12-06 19:36:40|530.22|527.82|530.14|527.74|530.31|527.91|530.14|527.74|0
1638819410000|2021-12-06 19:36:50|530.31|527.91|530.14|527.74|530.31|527.91|530.14|527.74|0
1638819420000|2021-12-06 19:37:00|530.31|527.91|530.14|527.74|530.31|527.91|530.14|527.74|0
1638819430000|2021-12-06 19:37:10|529.97|527.57|529.88|527.48|530.14|527.74|529.88|527.48|0
1638819440000|2021-12-06 19:37:20|529.79|527.39|529.79|527.39|529.79|527.39|529.62|527.22|0
1638819450000|2021-12-06 19:37:30|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1638819460000|2021-12-06 19:37:40|529.97|527.57|528.93|526.53|529.97|527.57|528.93|526.53|0
1638819470000|2021-12-06 19:37:50|528.75|526.35|529.1|526.7|529.27|526.87|528.75|526.35|0
1638819480000|2021-12-06 19:38:00|529.45|527.05|529.62|527.22|529.62|527.22|529.45|527.05|0
1638819490000|2021-12-06 19:38:10|529.79|527.39|529.62|527.22|529.79|527.39|529.62|527.22|0
1638819500000|2021-12-06 19:38:20|529.27|526.87|528.93|526.53|529.27|526.87|528.93|526.53|0
1638819510000|2021-12-06 19:38:30|529.1|526.7|529.1|526.7|529.1|526.7|528.93|526.53|0
1638819520000|2021-12-06 19:38:40|529.27|526.87|529.62|527.22|529.62|527.22|529.1|526.7|0
1638819530000|2021-12-06 19:38:50|529.79|527.39|529.45|527.05|529.79|527.39|529.45|527.05|0
1638819540000|2021-12-06 19:39:00|529.62|527.22|529.79|527.39|529.79|527.39|529.45|527.05|0
1638819550000|2021-12-06 19:39:10|529.62|527.22|529.79|527.39|529.79|527.39|529.62|527.22|0
1638819560000|2021-12-06 19:39:20|529.62|527.22|529.79|527.39|529.79|527.39|529.62|527.22|0
1638819570000|2021-12-06 19:39:30|529.62|527.22|529.45|527.05|529.62|527.22|529.27|526.87|0
1638819580000|2021-12-06 19:39:40|529.1|526.7|528.93|526.53|529.1|526.7|528.93|526.53|0
1638819590000|2021-12-06 19:39:50|529.1|526.7|528.58|526.18|529.1|526.7|528.58|526.18|0
1638819600000|2021-12-06 19:40:00|528.75|526.35|528.23|525.83|528.75|526.35|528.23|525.83|0
1638819610000|2021-12-06 19:40:10|528.41|526.01|528.75|526.35|528.93|526.53|528.41|526.01|0
1638819620000|2021-12-06 19:40:20|528.93|526.53|529.1|526.7|529.27|526.87|528.93|526.53|0
1638819630000|2021-12-06 19:40:30|528.93|526.53|528.93|526.53|528.93|526.53|528.75|526.35|0
1638819640000|2021-12-06 19:40:40|529.1|526.7|528.41|526.01|529.1|526.7|528.41|526.01|0
1638819650000|2021-12-06 19:40:50|528.23|525.83|528.23|525.83|528.23|525.83|528.06|525.66|0
1638819660000|2021-12-06 19:41:00|528.41|526.01|527.89|525.49|528.41|526.01|527.89|525.49|0
1638819670000|2021-12-06 19:41:10|528.23|525.83|528.06|525.66|528.41|526.01|528.06|525.66|0
1638819680000|2021-12-06 19:41:20|528.23|525.83|528.06|525.66|528.23|525.83|527.89|525.49|0
1638819690000|2021-12-06 19:41:30|528.23|525.83|527.89|525.49|528.23|525.83|527.89|525.49|0
1638819700000|2021-12-06 19:41:40|527.54|525.14|527.37|524.97|527.54|525.14|527.2|524.8|0
1638819710000|2021-12-06 19:41:50|527.2|524.8|527.02|524.62|527.2|524.8|527.02|524.62|0
1638819720000|2021-12-06 19:42:00|527.37|524.97|526.85|524.45|527.37|524.97|526.85|524.45|0
1638819730000|2021-12-06 19:42:10|526.51|524.11|526.51|524.11|526.51|524.11|526.33|523.93|0
1638819740000|2021-12-06 19:42:20|526.33|523.93|526.33|523.93|526.51|524.11|526.33|523.93|0
1638819750000|2021-12-06 19:42:30|526.16|523.76|526.68|524.28|526.68|524.28|526.16|523.76|0
1638819760000|2021-12-06 19:42:40|526.51|524.11|525.64|523.24|526.51|524.11|525.64|523.24|0
1638819770000|2021-12-06 19:42:50|525.47|523.07|525.47|523.07|525.47|523.07|525.3|522.9|0
1638819780000|2021-12-06 19:43:00|525.3|522.9|525.81|523.41|525.81|523.41|525.3|522.9|0
1638819790000|2021-12-06 19:43:10|526.16|523.76|525.64|523.24|526.16|523.76|525.64|523.24|0
1638819800000|2021-12-06 19:43:20|525.47|523.07|525.64|523.24|525.64|523.24|525.47|523.07|0
1638819810000|2021-12-06 19:43:30|525.47|523.07|525.64|523.24|525.64|523.24|525.47|523.07|0
1638819820000|2021-12-06 19:43:40|525.47|523.07|525.12|522.72|525.47|523.07|525.12|522.72|0
1638819830000|2021-12-06 19:43:50|524.95|522.55|524.26|521.86|524.95|522.55|524.09|521.69|0
1638819840000|2021-12-06 19:44:00|524.95|522.55|525.47|523.07|525.47|523.07|524.95|522.55|0
1638819850000|2021-12-06 19:44:10|525.64|523.24|524.43|522.03|525.64|523.24|524.43|522.03|0
1638819860000|2021-12-06 19:44:20|524.78|522.38|524.26|521.86|524.78|522.38|524.26|521.86|0
1638819870000|2021-12-06 19:44:30|524.61|522.21|524.43|522.03|524.61|522.21|524.43|522.03|0
1638819880000|2021-12-06 19:44:40|523.92|521.52|523.74|521.34|524.26|521.86|523.74|521.34|0
1638819890000|2021-12-06 19:44:50|523.92|521.52|523.57|521.17|523.92|521.52|523.57|521.17|0
1638819900000|2021-12-06 19:45:00|524.09|521.69|524.43|522.03|524.61|522.21|524.09|521.69|0
1638819910000|2021-12-06 19:45:10|524.61|522.21|524.78|522.38|524.78|522.38|524.61|522.21|0
1638819920000|2021-12-06 19:45:20|524.61|522.21|525.3|522.9|525.3|522.9|524.61|522.21|0
1638819930000|2021-12-06 19:45:30|525.12|522.72|525.3|522.9|525.3|522.9|525.12|522.72|0
1638819940000|2021-12-06 19:45:40|525.12|522.72|525.12|522.72|525.3|522.9|525.12|522.72|0
1638819950000|2021-12-06 19:45:50|524.95|522.55|525.12|522.72|525.12|522.72|524.95|522.55|0
1638819960000|2021-12-06 19:46:00|525.3|522.9|525.64|523.24|525.81|523.41|525.3|522.9|0
1638819970000|2021-12-06 19:46:10|524.95|522.55|525.12|522.72|525.12|522.72|524.95|522.55|0
1638819980000|2021-12-06 19:46:20|524.95|522.55|525.29|522.89|525.29|522.89|524.95|522.55|0
1638819990000|2021-12-06 19:46:30|525.47|523.07|525.12|522.72|525.47|523.07|525.12|522.72|0
1638820000000|2021-12-06 19:46:40|524.95|522.55|525.12|522.72|525.29|522.89|524.95|522.55|0
1638820010000|2021-12-06 19:46:50|524.95|522.55|524.95|522.55|525.12|522.72|524.95|522.55|0
1638820020000|2021-12-06 19:47:00|524.78|522.38|524.95|522.55|525.29|522.89|524.78|522.38|0
1638820030000|2021-12-06 19:47:10|524.78|522.38|524.43|522.03|524.78|522.38|524.26|521.86|0
1638820040000|2021-12-06 19:47:20|524.78|522.38|524.6|522.2|524.78|522.38|524.6|522.2|0
1638820050000|2021-12-06 19:47:30|524.26|521.86|524.26|521.86|524.26|521.86|524.26|521.86|0
1638820060000|2021-12-06 19:47:40|524.09|521.69|524.09|521.69|524.09|521.69|523.92|521.52|0
1638820070000|2021-12-06 19:47:50|523.92|521.52|523.4|521|523.92|521.52|523.4|521|0
1638820080000|2021-12-06 19:48:00|523.57|521.17|522.88|520.48|523.57|521.17|522.88|520.48|0
1638820090000|2021-12-06 19:48:10|522.54|520.14|522.88|520.48|522.88|520.48|522.54|520.14|0
1638820100000|2021-12-06 19:48:20|522.71|520.31|523.23|520.83|523.23|520.83|522.71|520.31|0
1638820110000|2021-12-06 19:48:30|523.05|520.65|522.02|519.62|523.05|520.65|522.02|519.62|0
1638820120000|2021-12-06 19:48:40|522.37|519.97|522.71|520.31|522.71|520.31|522.37|519.97|0
1638820130000|2021-12-06 19:48:50|522.88|520.48|523.05|520.65|523.23|520.83|522.88|520.48|0
1638820140000|2021-12-06 19:49:00|523.23|520.83|522.71|520.31|523.23|520.83|522.71|520.31|0
1638820150000|2021-12-06 19:49:10|522.88|520.48|523.05|520.65|523.05|520.65|522.71|520.31|0
1638820160000|2021-12-06 19:49:20|522.88|520.48|523.91|521.51|523.91|521.51|522.88|520.48|0
1638820170000|2021-12-06 19:49:30|524.09|521.69|523.91|521.51|524.09|521.69|523.91|521.51|0
1638820180000|2021-12-06 19:49:40|523.57|521.17|523.22|520.82|523.57|521.17|523.22|520.82|0
1638820190000|2021-12-06 19:49:50|523.4|521|523.05|520.65|523.4|521|523.05|520.65|0
1638820200000|2021-12-06 19:50:00|522.88|520.48|522.02|519.62|522.88|520.48|522.02|519.62|0
1638820210000|2021-12-06 19:50:10|522.19|519.79|522.02|519.62|522.19|519.79|521.85|519.45|0
1638820220000|2021-12-06 19:50:20|521.85|519.45|521.16|518.76|522.02|519.62|521.16|518.76|0
1638820230000|2021-12-06 19:50:30|521.5|519.1|521.16|518.76|521.5|519.1|520.99|518.59|0
1638820240000|2021-12-06 19:50:40|520.99|518.59|521.5|519.1|521.5|519.1|520.99|518.59|0
1638820250000|2021-12-06 19:50:50|521.33|518.93|521.16|518.76|521.33|518.93|520.99|518.59|0
1638820260000|2021-12-06 19:51:00|521.68|519.28|521.85|519.45|521.85|519.45|521.68|519.28|0
1638820270000|2021-12-06 19:51:10|521.93|519.53|521.85|519.45|522.02|519.62|521.85|519.45|0
1638820280000|2021-12-06 19:51:20|522.02|519.62|521.85|519.45|522.02|519.62|521.85|519.45|0
1638820290000|2021-12-06 19:51:30|521.33|518.93|520.99|518.59|521.33|518.93|520.99|518.59|0
1638820300000|2021-12-06 19:51:40|521.33|518.93|521.5|519.1|521.5|519.1|521.33|518.93|0
1638820310000|2021-12-06 19:51:50|521.68|519.28|521.85|519.45|522.02|519.62|521.68|519.28|0
1638820320000|2021-12-06 19:52:00|522.02|519.62|522.02|519.62|522.02|519.62|521.85|519.45|0
1638820330000|2021-12-06 19:52:10|521.85|519.45|521.85|519.45|521.85|519.45|521.68|519.28|0
1638820340000|2021-12-06 19:52:20|521.5|519.1|521.67|519.27|521.67|519.27|521.5|519.1|0
1638820350000|2021-12-06 19:52:30|521.85|519.45|521.5|519.1|521.85|519.45|521.33|518.93|0
1638820360000|2021-12-06 19:52:40|521.67|519.27|522.02|519.62|522.02|519.62|521.67|519.27|0
1638820380000|2021-12-06 19:53:00|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1638820390000|2021-12-06 19:53:10|521.67|519.27|522.53|520.13|522.53|520.13|521.67|519.27|0
1638820400000|2021-12-06 19:53:20|522.71|520.31|522.53|520.13|522.71|520.31|522.36|519.96|0
1638820410000|2021-12-06 19:53:30|522.36|519.96|522.19|519.79|522.36|519.96|522.19|519.79|0
1638820420000|2021-12-06 19:53:40|522.02|519.62|522.36|519.96|522.36|519.96|522.02|519.62|0
1638820430000|2021-12-06 19:53:50|522.19|519.79|522.19|519.79|522.19|519.79|522.02|519.62|0
1638820440000|2021-12-06 19:54:00|521.5|519.1|521.67|519.27|521.67|519.27|521.33|518.93|0
1638820450000|2021-12-06 19:54:10|521.5|519.1|521.16|518.76|521.5|519.1|521.16|518.76|0
1638820460000|2021-12-06 19:54:20|521.33|518.93|521.5|519.1|521.5|519.1|521.33|518.93|0
1638820470000|2021-12-06 19:54:30|521.33|518.93|521.5|519.1|521.5|519.1|521.33|518.93|0
1638820480000|2021-12-06 19:54:40|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1638820490000|2021-12-06 19:54:50|521.85|519.45|521.85|519.45|522.02|519.62|521.85|519.45|0
1638820500000|2021-12-06 19:55:00|521.67|519.27|520.9|518.5|521.67|519.27|520.9|518.5|0
1638820510000|2021-12-06 19:55:10|520.99|518.59|520.81|518.41|521.16|518.76|520.81|518.41|0
1638820520000|2021-12-06 19:55:20|520.99|518.59|521.85|519.45|521.85|519.45|520.99|518.59|0
1638820530000|2021-12-06 19:55:30|522.02|519.62|522.53|520.13|522.53|520.13|522.02|519.62|0
1638820540000|2021-12-06 19:55:40|522.71|520.31|522.36|519.96|522.71|520.31|522.36|519.96|0
1638820550000|2021-12-06 19:55:50|522.19|519.79|522.19|519.79|522.53|520.13|522.19|519.79|0
1638820560000|2021-12-06 19:56:00|522.53|520.13|522.53|520.13|522.53|520.13|522.19|519.79|0
1638820570000|2021-12-06 19:56:10|522.71|520.31|522.53|520.13|522.71|520.31|522.36|519.96|0
1638820580000|2021-12-06 19:56:20|522.7|520.3|522.53|520.13|522.7|520.3|522.53|520.13|0
1638820590000|2021-12-06 19:56:30|522.7|520.3|522.53|520.13|522.7|520.3|522.36|519.96|0
1638820600000|2021-12-06 19:56:40|522.36|519.96|522.36|519.96|522.53|520.13|522.36|519.96|0
1638820610000|2021-12-06 19:56:50|522.53|520.13|522.27|519.87|522.53|520.13|522.27|519.87|0
1638820620000|2021-12-06 19:57:00|522.19|519.79|522.19|519.79|522.36|519.96|522.19|519.79|0
1638820630000|2021-12-06 19:57:10|522.36|519.96|521.5|519.1|522.53|520.13|521.5|519.1|0
1638820640000|2021-12-06 19:57:20|521.67|519.27|522.02|519.62|522.19|519.79|521.67|519.27|0
1638820650000|2021-12-06 19:57:30|521.84|519.44|522.19|519.79|522.19|519.79|521.84|519.44|0
1638820660000|2021-12-06 19:57:40|522.36|519.96|522.19|519.79|522.36|519.96|522.19|519.79|0
1638820670000|2021-12-06 19:57:50|522.36|519.96|522.19|519.79|522.36|519.96|522.19|519.79|0
1638820680000|2021-12-06 19:58:00|522.02|519.62|521.5|519.1|522.19|519.79|521.5|519.1|0
1638820690000|2021-12-06 19:58:10|521.67|519.27|521.16|518.76|521.84|519.44|521.16|518.76|0
1638820700000|2021-12-06 19:58:20|520.98|518.58|520.98|518.58|521.16|518.76|520.98|518.58|0
1638820710000|2021-12-06 19:58:30|520.81|518.41|520.64|518.24|520.81|518.41|520.64|518.24|0
1638820720000|2021-12-06 19:58:40|520.81|518.41|520.64|518.24|520.81|518.41|520.64|518.24|0
1638820730000|2021-12-06 19:58:50|520.81|518.41|520.98|518.58|520.98|518.58|520.81|518.41|0
1638820740000|2021-12-06 19:59:00|521.16|518.76|521.16|518.76|521.33|518.93|521.16|518.76|0
1638820750000|2021-12-06 19:59:10|521.33|518.93|520.47|518.07|521.33|518.93|520.47|518.07|0
1638820760000|2021-12-06 19:59:20|520.3|517.9|520.64|518.24|520.81|518.41|520.3|517.9|0
1638820770000|2021-12-06 19:59:30|520.81|518.41|521.5|519.1|521.5|519.1|520.81|518.41|0
1638820780000|2021-12-06 19:59:40|521.67|519.27|521.16|518.76|521.67|519.27|520.98|518.58|0
1638820790000|2021-12-06 19:59:50|521.33|518.93|521.16|518.76|521.33|518.93|521.16|518.76|0
1638820800000|2021-12-06 20:00:00|520.81|518.41|522.19|519.79|522.19|519.79|520.81|518.41|0
1638820810000|2021-12-06 20:00:10|522.1|519.7|522.19|519.79|522.53|520.13|522.1|519.7|0
1638820820000|2021-12-06 20:00:20|522.36|519.96|522.27|519.87|522.36|519.96|522.19|519.79|0
1638820830000|2021-12-06 20:00:30|522.19|519.79|523.05|520.65|523.05|520.65|522.19|519.79|0
1638820840000|2021-12-06 20:00:40|522.87|520.47|522.87|520.47|522.87|520.47|522.7|520.3|0
1638820850000|2021-12-06 20:00:50|522.7|520.3|522.87|520.47|523.05|520.65|522.7|520.3|0
1638820860000|2021-12-06 20:01:00|522.7|520.3|522.19|519.79|522.7|520.3|522.01|519.61|0
1638820870000|2021-12-06 20:01:10|522.53|520.13|523.22|520.82|523.22|520.82|522.53|520.13|0
1638820880000|2021-12-06 20:01:20|523.39|520.99|523.91|521.51|523.91|521.51|523.39|520.99|0
1638820890000|2021-12-06 20:01:30|524.08|521.68|523.74|521.34|524.08|521.68|523.74|521.34|0
1638820900000|2021-12-06 20:01:40|523.91|521.51|523.39|520.99|523.91|521.51|523.39|520.99|0
1638820910000|2021-12-06 20:01:50|523.47|521.07|523.22|520.82|523.56|521.16|523.22|520.82|0
1638820920000|2021-12-06 20:02:00|522.87|520.47|522.87|520.47|523.05|520.65|522.87|520.47|0
1638820930000|2021-12-06 20:02:10|523.05|520.65|523.39|520.99|523.39|520.99|522.87|520.47|0
1638820940000|2021-12-06 20:02:20|523.56|521.16|523.91|521.51|523.91|521.51|523.56|521.16|0
1638820950000|2021-12-06 20:02:30|523.56|521.16|523.91|521.51|523.91|521.51|523.56|521.16|0
1638820960000|2021-12-06 20:02:40|524.08|521.68|523.91|521.51|524.08|521.68|523.91|521.51|0
1638820970000|2021-12-06 20:02:50|523.39|520.99|523.05|520.65|523.39|520.99|522.87|520.47|0
1638820980000|2021-12-06 20:03:00|523.13|520.73|522.7|520.3|523.13|520.73|522.7|520.3|0
1638820990000|2021-12-06 20:03:10|522.87|520.47|523.22|520.82|523.22|520.82|522.87|520.47|0
1638821000000|2021-12-06 20:03:20|523.39|520.99|522.53|520.13|523.39|520.99|522.53|520.13|0
1638821010000|2021-12-06 20:03:30|522.87|520.47|522.53|520.13|522.87|520.47|522.53|520.13|0
1638821020000|2021-12-06 20:03:40|522.36|519.96|521.84|519.44|522.36|519.96|521.84|519.44|0
1638821030000|2021-12-06 20:03:50|522.01|519.61|521.67|519.27|522.01|519.61|521.67|519.27|0
1638821040000|2021-12-06 20:04:00|521.5|519.1|522.01|519.61|522.01|519.61|521.5|519.1|0
1638821050000|2021-12-06 20:04:10|521.67|519.27|520.81|518.41|521.67|519.27|520.81|518.41|0
1638821060000|2021-12-06 20:04:20|520.12|517.72|519.44|517.04|520.12|517.72|519.44|517.04|0
1638821070000|2021-12-06 20:04:30|519.61|517.21|519.43|517.03|519.61|517.21|519.43|517.03|0
1638821080000|2021-12-06 20:04:40|519.61|517.21|518.92|516.52|519.61|517.21|518.92|516.52|0
1638821090000|2021-12-06 20:04:50|519.09|516.69|519.26|516.86|519.26|516.86|519.09|516.69|0
1638821100000|2021-12-06 20:05:00|519.09|516.69|519.78|517.38|519.78|517.38|519.09|516.69|0
1638821110000|2021-12-06 20:05:10|519.61|517.21|519.43|517.03|519.78|517.38|519.43|517.03|0
1638821120000|2021-12-06 20:05:20|519.61|517.21|519.43|517.03|519.61|517.21|519.43|517.03|0
1638821130000|2021-12-06 20:05:30|519.61|517.21|519.43|517.03|519.61|517.21|519.26|516.86|0
1638821140000|2021-12-06 20:05:40|519.09|516.69|518.92|516.52|519.26|516.86|518.92|516.52|0
1638821150000|2021-12-06 20:05:50|519.09|516.69|519.78|517.38|519.78|517.38|519.09|516.69|0
1638821160000|2021-12-06 20:06:00|519.61|517.21|519.43|517.03|519.78|517.38|519.43|517.03|0
1638821170000|2021-12-06 20:06:10|519.26|516.86|519.26|516.86|519.61|517.21|519.26|516.86|0
1638821180000|2021-12-06 20:06:20|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1638821190000|2021-12-06 20:06:30|519.26|516.86|519.43|517.03|519.43|517.03|518.92|516.52|0
1638821200000|2021-12-06 20:06:40|519.26|516.86|519.78|517.38|519.78|517.38|519.26|516.86|0
1638821210000|2021-12-06 20:06:50|519.61|517.21|519.95|517.55|520.12|517.72|519.61|517.21|0
1638821220000|2021-12-06 20:07:00|520.12|517.72|519.95|517.55|520.12|517.72|519.78|517.38|0
1638821230000|2021-12-06 20:07:10|519.78|517.38|519.95|517.55|519.95|517.55|519.78|517.38|0
1638821240000|2021-12-06 20:07:20|520.29|517.89|520.81|518.41|520.98|518.58|520.29|517.89|0
1638821250000|2021-12-06 20:07:30|520.98|518.58|521.32|518.92|521.32|518.92|520.98|518.58|0
1638821260000|2021-12-06 20:07:40|521.49|519.09|521.15|518.75|521.49|519.09|521.15|518.75|0
1638821270000|2021-12-06 20:07:50|521.32|518.92|521.32|518.92|521.32|518.92|521.15|518.75|0
1638821280000|2021-12-06 20:08:00|521.15|518.75|520.81|518.41|521.15|518.75|520.81|518.41|0
1638821290000|2021-12-06 20:08:10|520.98|518.58|521.15|518.75|521.15|518.75|520.98|518.58|0
1638821300000|2021-12-06 20:08:20|521.32|518.92|521.67|519.27|521.67|519.27|521.32|518.92|0
1638821310000|2021-12-06 20:08:30|521.84|519.44|522.01|519.61|522.18|519.78|521.84|519.44|0
1638821320000|2021-12-06 20:08:40|522.18|519.78|522.01|519.61|522.18|519.78|522.01|519.61|0
1638821330000|2021-12-06 20:08:50|521.84|519.44|521.49|519.09|521.84|519.44|521.49|519.09|0
1638821340000|2021-12-06 20:09:00|521.67|519.27|521.32|518.92|521.67|519.27|521.32|518.92|0
1638821350000|2021-12-06 20:09:10|521.15|518.75|522.01|519.61|522.01|519.61|521.15|518.75|0
1638821360000|2021-12-06 20:09:20|521.84|519.44|521.67|519.27|521.84|519.44|521.67|519.27|0
1638821370000|2021-12-06 20:09:30|521.49|519.09|521.49|519.09|521.49|519.09|521.32|518.92|0
1638821380000|2021-12-06 20:09:40|521.67|519.27|521.32|518.92|521.67|519.27|521.32|518.92|0
1638821390000|2021-12-06 20:09:50|521.49|519.09|521.67|519.27|522.01|519.61|521.49|519.09|0
1638821400000|2021-12-06 20:10:00|521.15|518.75|520.81|518.41|521.15|518.75|520.63|518.23|0
1638821410000|2021-12-06 20:10:10|520.63|518.23|520.63|518.23|520.81|518.41|520.63|518.23|0
1638821420000|2021-12-06 20:10:20|520.46|518.06|520.81|518.41|520.81|518.41|520.46|518.06|0
1638821430000|2021-12-06 20:10:30|520.98|518.58|521.84|519.44|521.84|519.44|520.98|518.58|0
1638821440000|2021-12-06 20:10:40|522.01|519.61|522.7|520.3|522.7|520.3|522.01|519.61|0
1638821450000|2021-12-06 20:10:50|522.18|519.78|522.18|519.78|522.18|519.78|522.01|519.61|0
1638821460000|2021-12-06 20:11:00|522.01|519.61|521.66|519.26|522.01|519.61|521.66|519.26|0
1638821470000|2021-12-06 20:11:10|521.15|518.75|520.81|518.41|521.32|518.92|520.81|518.41|0
1638821480000|2021-12-06 20:11:20|520.63|518.23|520.81|518.41|521.15|518.75|520.63|518.23|0
1638821490000|2021-12-06 20:11:30|520.63|518.23|520.46|518.06|520.63|518.23|520.46|518.06|0
1638821500000|2021-12-06 20:11:40|520.63|518.23|520.63|518.23|520.8|518.4|520.54|518.14|0
1638821510000|2021-12-06 20:11:50|520.8|518.4|520.8|518.4|520.98|518.58|520.8|518.4|0
1638821520000|2021-12-06 20:12:00|520.63|518.23|520.29|517.89|520.63|518.23|520.29|517.89|0
1638821530000|2021-12-06 20:12:10|520.46|518.06|520.29|517.89|520.46|518.06|520.12|517.72|0
1638821540000|2021-12-06 20:12:20|520.12|517.72|520.29|517.89|520.29|517.89|520.12|517.72|0
1638821550000|2021-12-06 20:12:30|519.95|517.55|520.12|517.72|520.12|517.72|519.95|517.55|0
1638821560000|2021-12-06 20:12:40|519.77|517.37|520.12|517.72|520.12|517.72|519.77|517.37|0
1638821570000|2021-12-06 20:12:50|519.95|517.55|519.77|517.37|519.95|517.55|519.6|517.2|0
1638821580000|2021-12-06 20:13:00|519.6|517.2|520.12|517.72|520.12|517.72|519.6|517.2|0
1638821590000|2021-12-06 20:13:10|520.46|518.06|520.98|518.58|521.15|518.75|520.46|518.06|0
1638821600000|2021-12-06 20:13:20|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1638821610000|2021-12-06 20:13:30|521.66|519.26|521.49|519.09|521.66|519.26|521.49|519.09|0
1638821620000|2021-12-06 20:13:40|521.32|518.92|520.63|518.23|521.32|518.92|520.63|518.23|0
1638821630000|2021-12-06 20:13:50|521.15|518.75|520.98|518.58|521.32|518.92|520.98|518.58|0
1638821640000|2021-12-06 20:14:00|521.15|518.75|521.32|518.92|521.32|518.92|520.8|518.4|0
1638821650000|2021-12-06 20:14:10|521.49|519.09|523.04|520.64|523.04|520.64|521.49|519.09|0
1638821660000|2021-12-06 20:14:20|522.87|520.47|523.04|520.64|523.04|520.64|522.87|520.47|0
1638821670000|2021-12-06 20:14:30|522.87|520.47|522.87|520.47|523.04|520.64|522.87|520.47|0
1638821680000|2021-12-06 20:14:40|523.04|520.64|522.52|520.12|523.04|520.64|522.52|520.12|0
1638821690000|2021-12-06 20:14:50|522.35|519.95|522.69|520.29|522.69|520.29|522.35|519.95|0
1638821700000|2021-12-06 20:15:00|522.87|520.47|523.21|520.81|523.21|520.81|522.87|520.47|0
1638821710000|2021-12-06 20:15:10|523.38|520.98|523.9|521.5|523.9|521.5|523.38|520.98|0
1638821720000|2021-12-06 20:15:20|523.73|521.33|523.73|521.33|523.73|521.33|523.56|521.16|0
1638821730000|2021-12-06 20:15:30|523.56|521.16|523.56|521.16|523.56|521.16|523.38|520.98|0
1638821740000|2021-12-06 20:15:40|523.73|521.33|524.76|522.36|524.76|522.36|523.73|521.33|0
1638821750000|2021-12-06 20:15:50|524.93|522.53|525.28|522.88|525.28|522.88|524.93|522.53|0
1638821760000|2021-12-06 20:16:00|525.11|522.71|524.59|522.19|525.11|522.71|524.59|522.19|0
1638821770000|2021-12-06 20:16:10|524.42|522.02|523.81|521.41|524.42|522.02|523.73|521.33|0
1638821780000|2021-12-06 20:16:20|523.9|521.5|523.55|521.15|523.9|521.5|523.55|521.15|0
1638821790000|2021-12-06 20:16:30|523.9|521.5|524.24|521.84|524.24|521.84|523.9|521.5|0
1638821800000|2021-12-06 20:16:40|524.42|522.02|524.59|522.19|524.59|522.19|524.24|521.84|0
1638821810000|2021-12-06 20:16:50|524.76|522.36|523.55|521.15|524.76|522.36|523.55|521.15|0
1638821820000|2021-12-06 20:17:00|523.73|521.33|524.07|521.67|524.07|521.67|523.73|521.33|0
1638821830000|2021-12-06 20:17:10|524.15|521.75|524.24|521.84|524.24|521.84|524.07|521.67|0
1638821840000|2021-12-06 20:17:20|524.07|521.67|524.42|522.02|524.42|522.02|524.07|521.67|0
1638821850000|2021-12-06 20:17:30|524.59|522.19|525.45|523.05|525.45|523.05|524.59|522.19|0
1638821860000|2021-12-06 20:17:40|525.62|523.22|525.97|523.57|525.97|523.57|525.62|523.22|0
1638821870000|2021-12-06 20:17:50|525.8|523.4|525.45|523.05|525.8|523.4|525.45|523.05|0
1638821880000|2021-12-06 20:18:00|524.93|522.53|524.93|522.53|524.93|522.53|524.76|522.36|0
1638821890000|2021-12-06 20:18:10|524.42|522.02|524.93|522.53|524.93|522.53|524.42|522.02|0
1638821900000|2021-12-06 20:18:20|524.76|522.36|524.76|522.36|524.76|522.36|524.59|522.19|0
1638821910000|2021-12-06 20:18:30|524.93|522.53|525.28|522.88|525.28|522.88|524.93|522.53|0
1638821920000|2021-12-06 20:18:40|524.93|522.53|524.93|522.53|525.1|522.7|524.93|522.53|0
1638821930000|2021-12-06 20:18:50|525.1|522.7|524.59|522.19|525.1|522.7|524.59|522.19|0
1638821940000|2021-12-06 20:19:00|524.76|522.36|524.59|522.19|524.93|522.53|524.59|522.19|0
1638821950000|2021-12-06 20:19:10|524.76|522.36|524.93|522.53|525.1|522.7|524.76|522.36|0
1638821960000|2021-12-06 20:19:20|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1638821980000|2021-12-06 20:19:40|525.45|523.05|525.62|523.22|525.62|523.22|525.45|523.05|0
1638821990000|2021-12-06 20:19:50|525.28|522.88|525.79|523.39|525.79|523.39|525.28|522.88|0
1638822000000|2021-12-06 20:20:00|525.45|523.05|524.93|522.53|525.45|523.05|524.76|522.36|0
1638822010000|2021-12-06 20:20:10|525.1|522.7|525.36|522.96|525.36|522.96|525.1|522.7|0
1638822020000|2021-12-06 20:20:20|525.45|523.05|525.28|522.88|525.53|523.13|525.28|522.88|0
1638822030000|2021-12-06 20:20:30|525.01|522.61|525.36|522.96|525.45|523.05|525.01|522.61|0
1638822040000|2021-12-06 20:20:40|525.79|523.39|525.79|523.39|525.97|523.57|525.79|523.39|0
1638822050000|2021-12-06 20:20:50|525.62|523.22|525.1|522.7|525.79|523.39|525.1|522.7|0
1638822060000|2021-12-06 20:21:00|524.93|522.53|524.93|522.53|525.1|522.7|524.93|522.53|0
1638822070000|2021-12-06 20:21:10|524.59|522.19|524.41|522.01|524.59|522.19|524.41|522.01|0
1638822080000|2021-12-06 20:21:20|524.59|522.19|524.93|522.53|524.93|522.53|524.24|521.84|0
1638822090000|2021-12-06 20:21:30|524.76|522.36|525.28|522.88|525.28|522.88|524.76|522.36|0
1638822100000|2021-12-06 20:21:40|524.93|522.53|525.1|522.7|525.1|522.7|524.93|522.53|0
1638822110000|2021-12-06 20:21:50|524.93|522.53|524.41|522.01|524.93|522.53|524.41|522.01|0
1638822120000|2021-12-06 20:22:00|524.24|521.84|524.59|522.19|524.59|522.19|523.9|521.5|0
1638822130000|2021-12-06 20:22:10|524.76|522.36|524.24|521.84|524.76|522.36|524.24|521.84|0
1638822140000|2021-12-06 20:22:20|524.15|521.75|523.72|521.32|524.24|521.84|523.72|521.32|0
1638822150000|2021-12-06 20:22:30|523.55|521.15|523.38|520.98|523.55|521.15|523.38|520.98|0
1638822160000|2021-12-06 20:22:40|523.72|521.32|524.24|521.84|524.24|521.84|523.55|521.15|0
1638822170000|2021-12-06 20:22:50|524.93|522.53|524.24|521.84|524.93|522.53|524.24|521.84|0
1638822180000|2021-12-06 20:23:00|524.59|522.19|524.24|521.84|524.59|522.19|524.24|521.84|0
1638822190000|2021-12-06 20:23:10|524.41|522.01|524.41|522.01|524.58|522.18|524.24|521.84|0
1638822200000|2021-12-06 20:23:20|524.24|521.84|524.41|522.01|524.41|522.01|524.24|521.84|0
1638822210000|2021-12-06 20:23:30|524.58|522.18|524.41|522.01|524.58|522.18|524.07|521.67|0
1638822220000|2021-12-06 20:23:40|524.24|521.84|524.24|521.84|524.41|522.01|524.24|521.84|0
1638822230000|2021-12-06 20:23:50|524.41|522.01|524.24|521.84|524.41|522.01|524.07|521.67|0
1638822240000|2021-12-06 20:24:00|523.9|521.5|523.72|521.32|523.9|521.5|523.72|521.32|0
1638822250000|2021-12-06 20:24:10|523.9|521.5|523.72|521.32|523.9|521.5|523.72|521.32|0
1638822260000|2021-12-06 20:24:20|523.9|521.5|523.21|520.81|523.9|521.5|523.21|520.81|0
1638822270000|2021-12-06 20:24:30|522.94|520.54|523.03|520.63|523.38|520.98|522.86|520.46|0
1638822280000|2021-12-06 20:24:40|522.86|520.46|522.52|520.12|522.86|520.46|522.52|520.12|0
1638822290000|2021-12-06 20:24:50|522.35|519.95|522.69|520.29|522.69|520.29|522.35|519.95|0
1638822300000|2021-12-06 20:25:00|522.35|519.95|522.35|519.95|522.86|520.46|522.35|519.95|0
1638822310000|2021-12-06 20:25:10|522.34|519.94|521.48|519.08|522.34|519.94|521.14|518.74|0
1638822320000|2021-12-06 20:25:20|522|519.6|521.66|519.26|522|519.6|521.48|519.08|0
1638822330000|2021-12-06 20:25:30|521.83|519.43|521.83|519.43|522.17|519.77|521.83|519.43|0
1638822340000|2021-12-06 20:25:40|522|519.6|522.17|519.77|522.17|519.77|521.83|519.43|0
1638822350000|2021-12-06 20:25:50|521.83|519.43|521.48|519.08|521.83|519.43|521.31|518.91|0
1638822360000|2021-12-06 20:26:00|521.66|519.26|521.66|519.26|521.83|519.43|521.66|519.26|0
1638822370000|2021-12-06 20:26:10|520.97|518.57|520.8|518.4|520.97|518.57|520.8|518.4|0
1638822380000|2021-12-06 20:26:20|521.14|518.74|521.14|518.74|521.14|518.74|520.97|518.57|0
1638822390000|2021-12-06 20:26:30|520.97|518.57|520.97|518.57|520.97|518.57|520.8|518.4|0
1638822400000|2021-12-06 20:26:40|520.8|518.4|520.11|517.71|520.8|518.4|520.11|517.71|0
1638822410000|2021-12-06 20:26:50|519.94|517.54|519.94|517.54|520.11|517.71|519.77|517.37|0
1638822420000|2021-12-06 20:27:00|520.28|517.88|520.8|518.4|520.8|518.4|520.28|517.88|0
1638822430000|2021-12-06 20:27:10|520.62|518.22|520.8|518.4|520.97|518.57|520.45|518.05|0
1638822440000|2021-12-06 20:27:20|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1638822450000|2021-12-06 20:27:30|519.59|517.19|519.42|517.02|519.77|517.37|519.42|517.02|0
1638822460000|2021-12-06 20:27:40|519.59|517.19|519.59|517.19|519.59|517.19|519.42|517.02|0
1638822470000|2021-12-06 20:27:50|519.42|517.02|519.08|516.68|519.42|517.02|519.08|516.68|0
1638822480000|2021-12-06 20:28:00|519.42|517.02|519.94|517.54|519.94|517.54|519.42|517.02|0
1638822490000|2021-12-06 20:28:10|520.11|517.71|520.28|517.88|520.28|517.88|520.11|517.71|0
1638822500000|2021-12-06 20:28:20|520.45|518.05|520.11|517.71|520.45|518.05|520.11|517.71|0
1638822510000|2021-12-06 20:28:30|520.28|517.88|520.28|517.88|520.45|518.05|520.28|517.88|0
1638822520000|2021-12-06 20:28:40|520.11|517.71|519.08|516.68|520.11|517.71|519.08|516.68|0
1638822530000|2021-12-06 20:28:50|519.25|516.85|520.28|517.88|520.28|517.88|519.25|516.85|0
1638822540000|2021-12-06 20:29:00|520.45|518.05|520.62|518.22|520.97|518.57|520.45|518.05|0
1638822550000|2021-12-06 20:29:10|520.8|518.4|520.97|518.57|521.14|518.74|520.8|518.4|0
1638822560000|2021-12-06 20:29:20|521.31|518.91|521.48|519.08|521.48|519.08|521.31|518.91|0
1638822570000|2021-12-06 20:29:30|521.14|518.74|520.97|518.57|521.14|518.74|520.8|518.4|0
1638822580000|2021-12-06 20:29:40|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1638822590000|2021-12-06 20:29:50|521.65|519.25|521.83|519.43|521.83|519.43|521.65|519.25|0
1638822600000|2021-12-06 20:30:00|521.65|519.25|522|519.6|522|519.6|521.65|519.25|0
1638822610000|2021-12-06 20:30:10|521.83|519.43|523.2|520.8|523.2|520.8|521.83|519.43|0
1638822620000|2021-12-06 20:30:20|523.37|520.97|523.55|521.15|523.72|521.32|523.37|520.97|0
1638822630000|2021-12-06 20:30:30|523.37|520.97|522.69|520.29|523.37|520.97|522.69|520.29|0
1638822640000|2021-12-06 20:30:40|523.2|520.8|522.69|520.29|523.2|520.8|522.69|520.29|0
1638822650000|2021-12-06 20:30:50|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1638822660000|2021-12-06 20:31:00|522.51|520.11|522|519.6|522.51|520.11|522|519.6|0
1638822670000|2021-12-06 20:31:10|522.17|519.77|521.83|519.43|522.17|519.77|521.65|519.25|0
1638822680000|2021-12-06 20:31:20|521.48|519.08|521.22|518.82|521.65|519.25|521.22|518.82|0
1638822690000|2021-12-06 20:31:30|521.48|519.08|521.14|518.74|521.48|519.08|521.14|518.74|0
1638822700000|2021-12-06 20:31:40|521.31|518.91|522.17|519.77|522.34|519.94|521.31|518.91|0
1638822710000|2021-12-06 20:31:50|522|519.6|521.65|519.25|522|519.6|521.65|519.25|0
1638822720000|2021-12-06 20:32:00|521.48|519.08|521.14|518.74|521.48|519.08|521.14|518.74|0
1638822730000|2021-12-06 20:32:10|521.22|518.82|520.88|518.48|521.22|518.82|520.88|518.48|0
1638822740000|2021-12-06 20:32:20|520.62|518.22|520.45|518.05|520.62|518.22|520.45|518.05|0
1638822750000|2021-12-06 20:32:30|520.97|518.57|520.11|517.71|520.97|518.57|520.11|517.71|0
1638822760000|2021-12-06 20:32:40|519.93|517.53|519.93|517.53|519.93|517.53|519.76|517.36|0
1638822770000|2021-12-06 20:32:50|519.59|517.19|519.42|517.02|519.59|517.19|519.42|517.02|0
1638822780000|2021-12-06 20:33:00|519.59|517.19|519.76|517.36|519.93|517.53|519.59|517.19|0
1638822790000|2021-12-06 20:33:10|519.25|516.85|518.9|516.5|519.25|516.85|518.73|516.33|0
1638822800000|2021-12-06 20:33:20|519.93|517.53|520.45|518.05|520.45|518.05|519.59|517.19|0
1638822810000|2021-12-06 20:33:30|520.28|517.88|520.28|517.88|520.28|517.88|520.11|517.71|0
1638822820000|2021-12-06 20:33:40|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1638822830000|2021-12-06 20:33:50|520.62|518.22|520.96|518.56|520.96|518.56|520.62|518.22|0
1638822840000|2021-12-06 20:34:00|520.45|518.05|521.31|518.91|521.31|518.91|520.45|518.05|0
1638822850000|2021-12-06 20:34:10|521.48|519.08|521.48|519.08|521.65|519.25|521.31|518.91|0
1638822860000|2021-12-06 20:34:20|521.31|518.91|521.14|518.74|521.65|519.25|521.14|518.74|0
1638822870000|2021-12-06 20:34:30|521.31|518.91|521.31|518.91|521.31|518.91|521.31|518.91|0
1638822880000|2021-12-06 20:34:40|521.14|518.74|521.48|519.08|521.48|519.08|521.14|518.74|0
1638822890000|2021-12-06 20:34:50|521.82|519.42|521.82|519.42|521.82|519.42|521.48|519.08|0
1638822900000|2021-12-06 20:35:00|522|519.6|521.31|518.91|522|519.6|521.31|518.91|0
1638822910000|2021-12-06 20:35:10|520.45|518.05|520.45|518.05|520.62|518.22|520.45|518.05|0
1638822920000|2021-12-06 20:35:20|520.79|518.39|519.93|517.53|520.79|518.39|519.93|517.53|0
1638822930000|2021-12-06 20:35:30|519.76|517.36|519.93|517.53|520.1|517.7|519.59|517.19|0
1638822940000|2021-12-06 20:35:40|520.1|517.7|520.45|518.05|520.45|518.05|520.1|517.7|0
1638822950000|2021-12-06 20:35:50|520.36|517.96|520.45|518.05|520.45|518.05|520.36|517.96|0
1638822960000|2021-12-06 20:36:00|520.79|518.39|521.31|518.91|521.31|518.91|520.62|518.22|0
1638822970000|2021-12-06 20:36:10|521.14|518.74|520.79|518.39|521.31|518.91|520.79|518.39|0
1638822980000|2021-12-06 20:36:20|520.96|518.56|520.62|518.22|520.96|518.56|520.62|518.22|0
1638822990000|2021-12-06 20:36:30|519.93|517.53|519.93|517.53|520.1|517.7|519.93|517.53|0
1638823000000|2021-12-06 20:36:40|520.1|517.7|519.84|517.44|520.1|517.7|519.76|517.36|0
1638823010000|2021-12-06 20:36:50|519.42|517.02|519.07|516.67|519.76|517.36|519.07|516.67|0
1638823020000|2021-12-06 20:37:00|519.25|516.85|519.93|517.53|519.93|517.53|519.25|516.85|0
1638823030000|2021-12-06 20:37:10|520.1|517.7|519.59|517.19|520.1|517.7|519.59|517.19|0
1638823040000|2021-12-06 20:37:20|519.07|516.67|519.25|516.85|519.25|516.85|519.07|516.67|0
1638823050000|2021-12-06 20:37:30|518.9|516.5|518.9|516.5|519.07|516.67|518.9|516.5|0
1638823060000|2021-12-06 20:37:40|519.07|516.67|519.25|516.85|519.25|516.85|519.07|516.67|0
1638823070000|2021-12-06 20:37:50|519.59|517.19|519.59|517.19|519.76|517.36|519.59|517.19|0
1638823080000|2021-12-06 20:38:00|519.25|516.85|519.07|516.67|519.42|517.02|519.07|516.67|0
1638823090000|2021-12-06 20:38:10|519.24|516.84|519.59|517.19|519.59|517.19|519.24|516.84|0
1638823100000|2021-12-06 20:38:20|519.42|517.02|519.59|517.19|519.59|517.19|519.24|516.84|0
1638823110000|2021-12-06 20:38:30|519.42|517.02|519.07|516.67|519.42|517.02|519.07|516.67|0
1638823120000|2021-12-06 20:38:40|518.9|516.5|519.42|517.02|519.42|517.02|518.9|516.5|0
1638823130000|2021-12-06 20:38:50|519.59|517.19|519.76|517.36|519.76|517.36|519.59|517.19|0
1638823140000|2021-12-06 20:39:00|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1638823150000|2021-12-06 20:39:10|519.93|517.53|520.45|518.05|520.45|518.05|519.93|517.53|0
1638823160000|2021-12-06 20:39:20|520.27|517.87|520.79|518.39|520.79|518.39|520.1|517.7|0
1638823170000|2021-12-06 20:39:30|521.13|518.73|521.31|518.91|521.31|518.91|521.13|518.73|0
1638823180000|2021-12-06 20:39:40|521.13|518.73|521.48|519.08|521.65|519.25|521.13|518.73|0
1638823190000|2021-12-06 20:39:50|521.65|519.25|521.48|519.08|521.65|519.25|521.48|519.08|0
1638823200000|2021-12-06 20:40:00|520.79|518.39|520.79|518.39|521.13|518.73|520.79|518.39|0
1638823210000|2021-12-06 20:40:10|520.62|518.22|520.18|517.78|520.79|518.39|520.18|517.78|0
1638823220000|2021-12-06 20:40:20|520.1|517.7|519.33|516.93|520.1|517.7|519.33|516.93|0
1638823230000|2021-12-06 20:40:30|519.42|517.02|519.42|517.02|519.59|517.19|519.42|517.02|0
1638823240000|2021-12-06 20:40:40|519.15|516.75|519.24|516.84|519.24|516.84|519.07|516.67|0
1638823250000|2021-12-06 20:40:50|519.42|517.02|519.42|517.02|519.42|517.02|519.24|516.84|0
1638823260000|2021-12-06 20:41:00|519.41|517.01|520.01|517.61|520.01|517.61|519.41|517.01|0
1638823270000|2021-12-06 20:41:10|519.76|517.36|519.41|517.01|519.76|517.36|519.41|517.01|0
1638823280000|2021-12-06 20:41:20|519.5|517.1|520.1|517.7|520.1|517.7|519.5|517.1|0
1638823290000|2021-12-06 20:41:30|519.59|517.19|519.93|517.53|519.93|517.53|519.59|517.19|0
1638823300000|2021-12-06 20:41:40|519.76|517.36|520.1|517.7|520.1|517.7|519.59|517.19|0
1638823310000|2021-12-06 20:41:50|519.93|517.53|519.76|517.36|519.93|517.53|519.76|517.36|0
1638823320000|2021-12-06 20:42:00|519.59|517.19|520.27|517.87|520.27|517.87|519.59|517.19|0
1638823330000|2021-12-06 20:42:10|520.62|518.22|520.44|518.04|520.62|518.22|520.44|518.04|0
1638823340000|2021-12-06 20:42:20|520.79|518.39|520.96|518.56|520.96|518.56|520.79|518.39|0
1638823350000|2021-12-06 20:42:30|520.27|517.87|520.96|518.56|520.96|518.56|520.18|517.78|0
1638823360000|2021-12-06 20:42:40|520.79|518.39|521.3|518.9|521.3|518.9|520.79|518.39|0
1638823370000|2021-12-06 20:42:50|521.13|518.73|521.13|518.73|521.13|518.73|520.96|518.56|0
1638823380000|2021-12-06 20:43:00|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1638823390000|2021-12-06 20:43:10|521.13|518.73|521.3|518.9|521.39|518.99|521.04|518.64|0
1638823400000|2021-12-06 20:43:20|521.48|519.08|521.65|519.25|521.65|519.25|521.48|519.08|0
1638823410000|2021-12-06 20:43:30|521.99|519.59|522.16|519.76|522.33|519.93|521.82|519.42|0
1638823420000|2021-12-06 20:43:40|522.33|519.93|522.51|520.11|522.68|520.28|522.33|519.93|0
1638823430000|2021-12-06 20:43:50|522.68|520.28|522.68|520.28|522.68|520.28|522.51|520.11|0
1638823440000|2021-12-06 20:44:00|522.85|520.45|523.02|520.62|523.02|520.62|522.85|520.45|0
1638823450000|2021-12-06 20:44:10|523.2|520.8|523.54|521.14|523.54|521.14|523.2|520.8|0
1638823460000|2021-12-06 20:44:20|523.88|521.48|524.06|521.66|524.06|521.66|523.88|521.48|0
1638823470000|2021-12-06 20:44:30|523.71|521.31|523.88|521.48|524.06|521.66|523.71|521.31|0
1638823480000|2021-12-06 20:44:40|523.54|521.14|523.37|520.97|523.71|521.31|523.37|520.97|0
1638823490000|2021-12-06 20:44:50|522.85|520.45|523.19|520.79|523.19|520.79|522.85|520.45|0
1638823500000|2021-12-06 20:45:00|523.02|520.62|522.85|520.45|523.37|520.97|522.68|520.28|0
1638823510000|2021-12-06 20:45:10|522.68|520.28|521.13|518.73|522.68|520.28|521.13|518.73|0
1638823520000|2021-12-06 20:45:20|520.96|518.56|519.93|517.53|520.96|518.56|519.93|517.53|0
1638823530000|2021-12-06 20:45:30|519.58|517.18|519.58|517.18|519.58|517.18|519.58|517.18|0
1638823540000|2021-12-06 20:45:40|519.24|516.84|519.24|516.84|519.24|516.84|518.9|516.5|0
1638823550000|2021-12-06 20:45:50|519.07|516.67|519.07|516.67|519.58|517.18|519.07|516.67|0
1638823560000|2021-12-06 20:46:00|518.9|516.5|518.55|516.15|518.9|516.5|518.21|515.81|0
1638823570000|2021-12-06 20:46:10|518.04|515.64|517.7|515.3|518.04|515.64|517.7|515.3|0
1638823580000|2021-12-06 20:46:20|517.87|515.47|518.38|515.98|518.38|515.98|517.87|515.47|0
1638823590000|2021-12-06 20:46:30|518.73|516.33|519.07|516.67|519.07|516.67|518.73|516.33|0
1638823600000|2021-12-06 20:46:40|519.24|516.84|519.24|516.84|519.24|516.84|519.07|516.67|0
1638823610000|2021-12-06 20:46:50|518.9|516.5|518.73|516.33|518.9|516.5|518.55|516.15|0
1638823620000|2021-12-06 20:47:00|518.55|516.15|517.87|515.47|518.55|516.15|517.87|515.47|0
1638823630000|2021-12-06 20:47:10|518.04|515.64|517.78|515.38|518.04|515.64|517.7|515.3|0
1638823640000|2021-12-06 20:47:20|517.7|515.3|517.35|514.95|517.7|515.3|517.18|514.78|0
1638823650000|2021-12-06 20:47:30|517.18|514.78|517.44|515.04|517.44|515.04|517.18|514.78|0
1638823660000|2021-12-06 20:47:40|517.53|515.13|517.52|515.12|517.78|515.38|517.44|515.04|0
1638823670000|2021-12-06 20:47:50|517.87|515.47|518.21|515.81|518.21|515.81|517.87|515.47|0
1638823680000|2021-12-06 20:48:00|518.38|515.98|518.9|516.5|518.9|516.5|518.38|515.98|0
1638823690000|2021-12-06 20:48:10|519.24|516.84|519.75|517.35|519.75|517.35|519.24|516.84|0
1638823700000|2021-12-06 20:48:20|519.49|517.09|517.39|514.99|519.93|517.53|517.39|514.99|0
1638823710000|2021-12-06 20:48:30|517.21|514.81|517.38|514.98|517.56|515.16|517.21|514.81|0
1638823720000|2021-12-06 20:48:40|516.87|514.47|516.87|514.47|517.21|514.81|516.7|514.3|0
1638823730000|2021-12-06 20:48:50|516.7|514.3|518.39|515.99|518.64|516.24|516.7|514.3|0
1638823740000|2021-12-06 20:49:00|517.87|515.47|517.53|515.13|518.22|515.82|517.53|515.13|0
1638823750000|2021-12-06 20:49:10|517.02|514.62|517.02|514.62|517.19|514.79|517.02|514.62|0
1638823760000|2021-12-06 20:49:20|516.84|514.44|517.27|514.87|517.27|514.87|516.67|514.27|0
1638823770000|2021-12-06 20:49:30|517.53|515.13|517.7|515.3|517.87|515.47|517.53|515.13|0
1638823780000|2021-12-06 20:49:40|517.53|515.13|517.7|515.3|517.78|515.38|517.53|515.13|0
1638823790000|2021-12-06 20:49:50|517.87|515.47|518.99|516.59|518.99|516.59|517.87|515.47|0
1638823800000|2021-12-06 20:50:00|518.9|516.5|518.56|516.16|518.9|516.5|517.7|515.3|0
1638823810000|2021-12-06 20:50:10|520.11|517.71|519.42|517.02|520.45|518.05|519.42|517.02|0
1638823820000|2021-12-06 20:50:20|519.76|517.36|519.85|517.45|520.11|517.71|519.76|517.36|0
1638823830000|2021-12-06 20:50:30|519.08|516.68|518.9|516.5|519.25|516.85|518.9|516.5|0
1638823840000|2021-12-06 20:50:40|518.56|516.16|518.05|515.65|518.73|516.33|518.05|515.65|0
1638823850000|2021-12-06 20:50:50|518.22|515.82|518.3|515.9|518.39|515.99|518.22|515.82|0
1638823860000|2021-12-06 20:51:00|517.87|515.47|517.7|515.3|517.87|515.47|517.7|515.3|0
1638823870000|2021-12-06 20:51:10|517.87|515.47|517.53|515.13|517.87|515.47|517.53|515.13|0
1638823880000|2021-12-06 20:51:20|517.7|515.3|518.04|515.64|518.04|515.64|517.7|515.3|0
1638823890000|2021-12-06 20:51:30|518.73|516.33|518.9|516.5|518.9|516.5|518.56|516.16|0
1638823900000|2021-12-06 20:51:40|518.73|516.33|518.56|516.16|518.9|516.5|518.56|516.16|0
1638823910000|2021-12-06 20:51:50|518.73|516.33|518.9|516.5|519.08|516.68|518.73|516.33|0
1638823920000|2021-12-06 20:52:00|519.08|516.68|518.73|516.33|519.08|516.68|518.56|516.16|0
1638823930000|2021-12-06 20:52:10|517.7|515.3|517.96|515.56|518.22|515.82|517.7|515.3|0
1638823940000|2021-12-06 20:52:20|518.39|515.99|518.9|516.5|518.9|516.5|518.39|515.99|0
1638823950000|2021-12-06 20:52:30|519.08|516.68|519.08|516.68|519.08|516.68|518.9|516.5|0
1638823960000|2021-12-06 20:52:40|518.99|516.59|519.76|517.36|519.76|517.36|518.99|516.59|0
1638823970000|2021-12-06 20:52:50|520.11|517.71|520.11|517.71|520.11|517.71|519.94|517.54|0
1638823980000|2021-12-06 20:53:00|519.42|517.02|519.42|517.02|519.94|517.54|519.42|517.02|0
1638823990000|2021-12-06 20:53:10|519.59|517.19|520.28|517.88|520.28|517.88|519.59|517.19|0
1638824000000|2021-12-06 20:53:20|520.11|517.71|520.62|518.22|520.62|518.22|520.11|517.71|0
1638824010000|2021-12-06 20:53:30|521.31|518.91|521.48|519.08|521.48|519.08|521.14|518.74|0
1638824020000|2021-12-06 20:53:40|521.83|519.43|521.14|518.74|521.83|519.43|521.14|518.74|0
1638824030000|2021-12-06 20:53:50|521.48|519.08|521.66|519.26|521.66|519.26|521.31|518.91|0
1638824040000|2021-12-06 20:54:00|521.48|519.08|521.66|519.26|521.66|519.26|521.48|519.08|0
1638824050000|2021-12-06 20:54:10|521.48|519.08|522.35|519.95|522.35|519.95|521.48|519.08|0
1638824060000|2021-12-06 20:54:20|522.69|520.29|523.21|520.81|523.38|520.98|522.69|520.29|0
1638824070000|2021-12-06 20:54:30|523.55|521.15|523.9|521.5|523.9|521.5|523.38|520.98|0
1638824080000|2021-12-06 20:54:40|523.73|521.33|522.69|520.29|523.73|521.33|522.52|520.12|0
1638824090000|2021-12-06 20:54:50|522.86|520.46|523.21|520.81|523.21|520.81|522.35|519.95|0
1638824100000|2021-12-06 20:55:00|522.86|520.46|522|519.6|522.86|520.46|521.91|519.51|0
1638824110000|2021-12-06 20:55:10|522.17|519.77|521.48|519.08|522.17|519.77|521.31|518.91|0
1638824120000|2021-12-06 20:55:20|520.79|518.39|520.28|517.88|520.97|518.57|520.28|517.88|0
1638824130000|2021-12-06 20:55:30|520.45|518.05|520.97|518.57|520.97|518.57|520.45|518.05|0
1638824140000|2021-12-06 20:55:40|520.28|517.88|520.11|517.71|520.28|517.88|520.11|517.71|0
1638824150000|2021-12-06 20:55:50|519.76|517.36|519.25|516.85|519.93|517.53|519.25|516.85|0
1638824160000|2021-12-06 20:56:00|519.07|516.67|518.39|515.99|519.07|516.67|518.39|515.99|0
1638824170000|2021-12-06 20:56:10|518.73|516.33|517.87|515.47|518.73|516.33|517.87|515.47|0
1638824180000|2021-12-06 20:56:20|518.56|516.16|518.56|516.16|518.56|516.16|518.47|516.07|0
1638824190000|2021-12-06 20:56:30|518.73|516.33|519.07|516.67|519.07|516.67|518.73|516.33|0
1638824200000|2021-12-06 20:56:40|518.9|516.5|518.73|516.33|519.07|516.67|518.73|516.33|0
1638824210000|2021-12-06 20:56:50|519.07|516.67|519.24|516.84|519.42|517.02|518.9|516.5|0
1638824220000|2021-12-06 20:57:00|519.42|517.02|519.76|517.36|519.76|517.36|519.24|516.84|0
1638824230000|2021-12-06 20:57:10|519.93|517.53|519.76|517.36|519.93|517.53|519.59|517.19|0
1638824240000|2021-12-06 20:57:20|519.5|517.1|519.76|517.36|519.76|517.36|519.42|517.02|0
1638824250000|2021-12-06 20:57:30|519.59|517.19|519.42|517.02|519.76|517.36|519.42|517.02|0
1638824260000|2021-12-06 20:57:40|518.9|516.5|518.73|516.33|518.9|516.5|518.73|516.33|0
1638824270000|2021-12-06 20:57:50|518.56|516.16|519.42|517.02|519.42|517.02|518.56|516.16|0
1638824280000|2021-12-06 20:58:00|519.07|516.67|518.04|515.64|519.07|516.67|518.04|515.64|0
1638824290000|2021-12-06 20:58:10|517.7|515.3|517.7|515.3|517.7|515.3|517.35|514.95|0
1638824300000|2021-12-06 20:58:20|517.87|515.47|518.21|515.81|518.21|515.81|517.87|515.47|0
1638824310000|2021-12-06 20:58:30|517.87|515.47|517.7|515.3|518.21|515.81|517.7|515.3|0
1638824320000|2021-12-06 20:58:40|517.87|515.47|517.7|515.3|517.87|515.47|517.7|515.3|0
1638824330000|2021-12-06 20:58:50|517.44|515.04|517.35|514.95|517.44|515.04|517.35|514.95|0
1638824340000|2021-12-06 20:59:00|517.53|515.13|517.01|514.61|517.53|515.13|517.01|514.61|0
1638824350000|2021-12-06 20:59:10|517.18|514.78|517.18|514.78|517.18|514.78|517.01|514.61|0
1638824360000|2021-12-06 20:59:20|517.7|515.3|517.87|515.47|517.87|515.47|517.7|515.3|0
1638824370000|2021-12-06 20:59:30|518.04|515.64|517.53|515.13|518.04|515.64|517.53|515.13|0
1638824380000|2021-12-06 20:59:40|517.18|514.78|517.18|514.78|517.53|515.13|517.18|514.78|0
1638824390000|2021-12-06 20:59:50|518.04|515.64|517.52|515.12|518.21|515.81|517.52|515.12|0
1638824400000|2021-12-06 21:00:00|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1638824410000|2021-12-06 21:00:10|517.01|514.61|517.35|514.95|517.35|514.95|517.01|514.61|0
1638824420000|2021-12-06 21:00:20|517.18|514.78|517.52|515.12|517.7|515.3|517.18|514.78|0
1638824430000|2021-12-06 21:00:30|517.35|514.95|517.01|514.61|517.35|514.95|516.84|514.44|0
1638824440000|2021-12-06 21:00:40|517.18|514.78|516.67|514.27|517.18|514.78|516.67|514.27|0
1638824450000|2021-12-06 21:00:50|516.84|514.44|516.84|514.44|517.01|514.61|516.67|514.27|0
1638824460000|2021-12-06 21:01:00|516.67|514.27|516.84|514.44|516.84|514.44|516.67|514.27|0
1638824470000|2021-12-06 21:01:10|517.01|514.61|516.84|514.44|517.18|514.78|516.84|514.44|0
1638824480000|2021-12-06 21:01:20|517.01|514.61|517.18|514.78|517.18|514.78|517.01|514.61|0
1638824490000|2021-12-06 21:01:30|517.01|514.61|516.84|514.44|517.01|514.61|516.84|514.44|0
1638824500000|2021-12-06 21:01:40|516.67|514.27|517.18|514.78|517.18|514.78|516.67|514.27|0
1638824510000|2021-12-06 21:01:50|517.01|514.61|517.35|514.95|517.35|514.95|517.01|514.61|0
1638824520000|2021-12-06 21:02:00|517.7|515.3|518.21|515.81|518.21|515.81|517.7|515.3|0
1638824530000|2021-12-06 21:02:10|518.38|515.98|517.87|515.47|518.38|515.98|517.87|515.47|0
1638824540000|2021-12-06 21:02:20|517.52|515.12|517.7|515.3|517.7|515.3|517.35|514.95|0
1638824550000|2021-12-06 21:02:30|517.52|515.12|517.87|515.47|517.87|515.47|517.52|515.12|0
1638824560000|2021-12-06 21:02:40|517.52|515.12|517.87|515.47|517.87|515.47|517.52|515.12|0
1638824570000|2021-12-06 21:02:50|518.21|515.81|518.29|515.89|518.29|515.89|518.04|515.64|0
1638824580000|2021-12-06 21:03:00|518.21|515.81|518.21|515.81|518.38|515.98|518.21|515.81|0
1638824590000|2021-12-06 21:03:10|518.04|515.64|517.87|515.47|518.04|515.64|517.87|515.47|0
1638824600000|2021-12-06 21:03:20|517.69|515.29|517.52|515.12|517.69|515.29|517.52|515.12|0
1638824610000|2021-12-06 21:03:30|517.69|515.29|516.84|514.44|517.69|515.29|516.84|514.44|0
1638824620000|2021-12-06 21:03:40|516.66|514.26|516.49|514.09|516.66|514.26|516.49|514.09|0
1638824630000|2021-12-06 21:03:50|516.66|514.26|516.66|514.26|516.84|514.44|516.49|514.09|0
1638824640000|2021-12-06 21:04:00|517.01|514.61|517.01|514.61|517.18|514.78|517.01|514.61|0
1638824650000|2021-12-06 21:04:10|516.84|514.44|516.66|514.26|516.84|514.44|516.66|514.26|0
1638824660000|2021-12-06 21:04:20|516.84|514.44|516.66|514.26|516.84|514.44|516.66|514.26|0
1638824670000|2021-12-06 21:04:30|516.84|514.44|516.66|514.26|516.84|514.44|516.66|514.26|0
1638824680000|2021-12-06 21:04:40|517.01|514.61|516.84|514.44|517.01|514.61|516.84|514.44|0
1638824690000|2021-12-06 21:04:50|517.01|514.61|517.18|514.78|517.18|514.78|517.01|514.61|0
1638824700000|2021-12-06 21:05:00|517.35|514.95|517.87|515.47|518.21|515.81|517.35|514.95|0
1638824710000|2021-12-06 21:05:10|518.55|516.15|518.38|515.98|518.55|516.15|518.38|515.98|0
1638824720000|2021-12-06 21:05:20|518.72|516.32|518.55|516.15|518.72|516.32|518.38|515.98|0
1638824730000|2021-12-06 21:05:30|518.72|516.32|518.72|516.32|518.72|516.32|518.72|516.32|0
1638824740000|2021-12-06 21:05:40|518.55|516.15|518.72|516.32|518.72|516.32|518.55|516.15|0
1638824750000|2021-12-06 21:05:50|518.55|516.15|518.9|516.5|518.9|516.5|518.55|516.15|0
1638824760000|2021-12-06 21:06:00|519.07|516.67|518.9|516.5|519.07|516.67|518.9|516.5|0
1638824770000|2021-12-06 21:06:10|518.72|516.32|518.72|516.32|518.72|516.32|518.72|516.32|0
1638824780000|2021-12-06 21:06:20|518.9|516.5|518.72|516.32|518.9|516.5|518.72|516.32|0
1638824790000|2021-12-06 21:06:30|518.55|516.15|518.38|515.98|518.55|516.15|518.21|515.81|0
1638824800000|2021-12-06 21:06:40|518.21|515.81|518.21|515.81|518.72|516.32|518.21|515.81|0
1638824810000|2021-12-06 21:06:50|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1638824820000|2021-12-06 21:07:00|518.21|515.81|517.86|515.46|518.21|515.81|517.86|515.46|0
1638824830000|2021-12-06 21:07:10|518.04|515.64|518.21|515.81|518.21|515.81|517.69|515.29|0
1638824840000|2021-12-06 21:07:20|518.04|515.64|518.21|515.81|518.21|515.81|517.86|515.46|0
1638824850000|2021-12-06 21:07:30|518.04|515.64|517.86|515.46|518.04|515.64|517.86|515.46|0
1638824860000|2021-12-06 21:07:40|518.04|515.64|517.69|515.29|518.04|515.64|517.69|515.29|0
1638824870000|2021-12-06 21:07:50|517.86|515.46|517.86|515.46|518.04|515.64|517.86|515.46|0
1638824880000|2021-12-06 21:08:00|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1638824890000|2021-12-06 21:08:10|517.86|515.46|518.04|515.64|518.04|515.64|517.86|515.46|0
1638824900000|2021-12-06 21:08:20|517.69|515.29|517.52|515.12|517.69|515.29|517.52|515.12|0
1638824910000|2021-12-06 21:08:30|517.35|514.95|517.35|514.95|517.35|514.95|517.35|514.95|0
1638824920000|2021-12-06 21:08:40|517.18|514.78|517.18|514.78|517.18|514.78|517.18|514.78|0
1638824930000|2021-12-06 21:08:50|516.83|514.43|517.01|514.61|517.01|514.61|516.83|514.43|0
1638824940000|2021-12-06 21:09:00|517.18|514.78|517.69|515.29|517.69|515.29|517.18|514.78|0
1638824950000|2021-12-06 21:09:10|517.86|515.46|518.04|515.64|518.04|515.64|517.86|515.46|0
1638824960000|2021-12-06 21:09:20|518.21|515.81|518.55|516.15|518.55|516.15|518.21|515.81|0
1638824970000|2021-12-06 21:09:30|518.89|516.49|518.72|516.32|518.89|516.49|518.72|516.32|0
1638824980000|2021-12-06 21:09:40|518.89|516.49|518.72|516.32|518.89|516.49|518.72|516.32|0
1638824990000|2021-12-06 21:09:50|518.55|516.15|518.55|516.15|518.72|516.32|518.55|516.15|0
1638825000000|2021-12-06 21:10:00|518.72|516.32|518.55|516.15|518.72|516.32|518.38|515.98|0
1638825010000|2021-12-06 21:10:10|518.38|515.98|518.72|516.32|518.89|516.49|518.38|515.98|0
1638825020000|2021-12-06 21:10:20|518.89|516.49|518.89|516.49|518.89|516.49|518.89|516.49|0
1638825030000|2021-12-06 21:10:30|518.72|516.32|518.72|516.32|518.72|516.32|518.72|516.32|0
1638825040000|2021-12-06 21:10:40|518.89|516.49|518.89|516.49|518.89|516.49|518.89|516.49|0
1638825050000|2021-12-06 21:10:50|519.07|516.67|519.07|516.67|519.07|516.67|519.07|516.67|0
1638825060000|2021-12-06 21:11:00|518.89|516.49|518.89|516.49|518.89|516.49|518.89|516.49|0
1638825090000|2021-12-06 21:11:30|518.72|516.32|518.89|516.49|518.89|516.49|518.72|516.32|0
1638825100000|2021-12-06 21:11:40|518.72|516.32|518.72|516.32|518.72|516.32|518.72|516.32|0
1638825110000|2021-12-06 21:11:50|518.55|516.15|518.89|516.49|518.89|516.49|518.55|516.15|0
1638825120000|2021-12-06 21:12:00|518.38|515.98|518.21|515.81|518.72|516.32|518.21|515.81|0
1638825130000|2021-12-06 21:12:10|518.03|515.63|518.55|516.15|518.55|516.15|518.03|515.63|0
1638825140000|2021-12-06 21:12:20|518.38|515.98|518.21|515.81|518.38|515.98|518.21|515.81|0
1638825150000|2021-12-06 21:12:30|517.86|515.46|518.03|515.63|518.21|515.81|517.86|515.46|0
1638825160000|2021-12-06 21:12:40|518.21|515.81|518.03|515.63|518.21|515.81|518.03|515.63|0
1638825170000|2021-12-06 21:12:50|518.38|515.98|518.38|515.98|518.38|515.98|518.38|515.98|0
1638825180000|2021-12-06 21:13:00|518.2|515.8|518.38|515.98|518.38|515.98|518.03|515.63|0
1638825190000|2021-12-06 21:13:10|518.55|516.15|519.06|516.66|519.06|516.66|518.55|516.15|0
1638825200000|2021-12-06 21:13:20|518.89|516.49|518.89|516.49|518.89|516.49|518.89|516.49|0
1638825210000|2021-12-06 21:13:30|518.72|516.32|518.55|516.15|518.72|516.32|518.55|516.15|0
1638825220000|2021-12-06 21:13:40|518.38|515.98|518.38|515.98|518.55|516.15|518.38|515.98|0
1638825230000|2021-12-06 21:13:50|518.2|515.8|518.2|515.8|518.38|515.98|518.2|515.8|0
1638825240000|2021-12-06 21:14:00|518.03|515.63|518.2|515.8|518.2|515.8|517.86|515.46|0
1638825250000|2021-12-06 21:14:10|518.38|515.98|518.2|515.8|518.38|515.98|518.2|515.8|0
1638825260000|2021-12-06 21:14:20|518.29|515.89|518.63|516.23|518.63|516.23|518.2|515.8|0
1638825270000|2021-12-06 21:14:30|518.55|516.15|518.2|515.8|518.55|516.15|518.2|515.8|0
1638825280000|2021-12-06 21:14:40|518.38|515.98|518.03|515.63|518.38|515.98|518.03|515.63|0
1638825290000|2021-12-06 21:14:50|517.86|515.46|517.94|515.54|518.2|515.8|517.86|515.46|0
1638825300000|2021-12-06 21:15:00|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1638825310000|2021-12-06 21:15:10|518.58|515.78|518.58|515.78|518.58|515.78|518.4|515.6|0
1638825320000|2021-12-06 21:15:20|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1638825330000|2021-12-06 21:15:30|518.58|515.78|518.49|515.69|518.58|515.78|518.4|515.6|0
1638825340000|2021-12-06 21:15:40|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1638825350000|2021-12-06 21:15:50|518.75|515.95|518.92|516.12|518.92|516.12|518.75|515.95|0
1638825360000|2021-12-06 21:16:00|518.75|515.95|518.83|516.03|518.83|516.03|518.75|515.95|0
1638825370000|2021-12-06 21:16:10|518.92|516.12|519.09|516.29|519.09|516.29|518.92|516.12|0
1638825400000|2021-12-06 21:16:40|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1638825430000|2021-12-06 21:17:10|519.09|516.29|519.17|516.37|519.17|516.37|519.09|516.29|0
1638825440000|2021-12-06 21:17:20|519.26|516.46|519.17|516.37|519.26|516.46|519.09|516.29|0
1638825450000|2021-12-06 21:17:30|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1638825470000|2021-12-06 21:17:50|519.17|516.37|519|516.2|519.26|516.46|519|516.2|0
1638825480000|2021-12-06 21:18:00|518.92|516.12|518.92|516.12|519.09|516.29|518.92|516.12|0
1638825490000|2021-12-06 21:18:10|519|516.2|519.09|516.29|519.09|516.29|519|516.2|0
1638825500000|2021-12-06 21:18:20|519.17|516.37|519.09|516.29|519.26|516.46|519.09|516.29|0
1638825510000|2021-12-06 21:18:30|519.26|516.46|519.17|516.37|519.26|516.46|519.09|516.29|0
1638825520000|2021-12-06 21:18:40|519.09|516.29|519.26|516.46|519.26|516.46|519.09|516.29|0
1638825530000|2021-12-06 21:18:50|519.09|516.29|519.26|516.46|519.26|516.46|519.09|516.29|0
1638825560000|2021-12-06 21:19:20|519.43|516.63|519.6|516.8|519.6|516.8|519.43|516.63|0
1638825570000|2021-12-06 21:19:30|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1638825580000|2021-12-06 21:19:40|519.6|516.8|519.69|516.89|519.69|516.89|519.6|516.8|0
1638825590000|2021-12-06 21:19:50|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1638825600000|2021-12-06 21:20:00|519.69|516.89|519.78|516.98|519.78|516.98|519.6|516.8|0
1638825620000|2021-12-06 21:20:20|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1638825630000|2021-12-06 21:20:30|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1638825640000|2021-12-06 21:20:40|520.29|517.49|520.46|517.66|520.46|517.66|520.29|517.49|0
1638825650000|2021-12-06 21:20:50|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1638825660000|2021-12-06 21:21:00|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1638825730000|2021-12-06 21:22:10|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1638825740000|2021-12-06 21:22:20|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1638825750000|2021-12-06 21:22:30|519.77|516.97|519.43|516.63|519.86|517.06|519.43|516.63|0
1638825760000|2021-12-06 21:22:40|519.6|516.8|519.51|516.71|519.6|516.8|519.43|516.63|0
1638825770000|2021-12-06 21:22:50|519.43|516.63|519.51|516.71|519.51|516.71|519.43|516.63|0
1638825780000|2021-12-06 21:23:00|519.6|516.8|519.43|516.63|519.6|516.8|519.43|516.63|0
1638825820000|2021-12-06 21:23:40|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1638825840000|2021-12-06 21:24:00|519.77|516.97|519.43|516.63|519.77|516.97|519.43|516.63|0
1638825880000|2021-12-06 21:24:40|518.91|516.11|518.91|516.11|518.91|516.11|518.91|516.11|0
1638825900000|2021-12-06 21:25:00|518.82|516.02|518.74|515.94|518.82|516.02|518.74|515.94|0
1638825910000|2021-12-06 21:25:10|518.57|515.77|518.57|515.77|518.57|515.77|518.57|515.77|0
1638825930000|2021-12-06 21:25:30|518.48|515.68|518.48|515.68|518.48|515.68|518.48|515.68|0
1638825940000|2021-12-06 21:25:40|518.57|515.77|518.57|515.77|518.57|515.77|518.4|515.6|0
1638825950000|2021-12-06 21:25:50|518.74|515.94|518.74|515.94|518.74|515.94|518.74|515.94|0
1638825960000|2021-12-06 21:26:00|518.57|515.77|518.57|515.77|518.57|515.77|518.57|515.77|0
1638825970000|2021-12-06 21:26:10|518.4|515.6|518.57|515.77|518.57|515.77|518.4|515.6|0
1638825980000|2021-12-06 21:26:20|518.74|515.94|518.74|515.94|518.74|515.94|518.74|515.94|0
1638825990000|2021-12-06 21:26:30|518.91|516.11|519|516.2|519|516.2|518.91|516.11|0
1638826000000|2021-12-06 21:26:40|519.08|516.28|518.91|516.11|519.08|516.28|518.91|516.11|0
1638826010000|2021-12-06 21:26:50|519|516.2|519.08|516.28|519.08|516.28|519|516.2|0
1638826020000|2021-12-06 21:27:00|518.91|516.11|518.91|516.11|518.91|516.11|518.91|516.11|0
1638826030000|2021-12-06 21:27:10|518.82|516.02|518.82|516.02|518.82|516.02|518.82|516.02|0
1638826050000|2021-12-06 21:27:30|518.74|515.94|519.08|516.28|519.08|516.28|518.74|515.94|0
1638826070000|2021-12-06 21:27:50|519.17|516.37|519.17|516.37|519.17|516.37|519.08|516.28|0
1638826080000|2021-12-06 21:28:00|519.26|516.46|519.6|516.8|519.6|516.8|519.26|516.46|0
1638826090000|2021-12-06 21:28:10|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1638826100000|2021-12-06 21:28:20|519.94|517.14|520.12|517.32|520.12|517.32|519.94|517.14|0
1638826110000|2021-12-06 21:28:30|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1638826120000|2021-12-06 21:28:40|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638826130000|2021-12-06 21:28:50|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1638826140000|2021-12-06 21:29:00|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1638826160000|2021-12-06 21:29:20|520.12|517.32|520.29|517.49|520.29|517.49|520.12|517.32|0
1638826170000|2021-12-06 21:29:30|520.2|517.4|520.29|517.49|520.29|517.49|520.2|517.4|0
1638826180000|2021-12-06 21:29:40|520.12|517.32|520.29|517.49|520.29|517.49|520.12|517.32|0
1638826190000|2021-12-06 21:29:50|520.37|517.57|520.46|517.66|520.46|517.66|520.37|517.57|0
1638826200000|2021-12-06 21:30:00|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1638826220000|2021-12-06 21:30:20|520.2|517.4|520.29|517.49|520.29|517.49|520.11|517.31|0
1638826250000|2021-12-06 21:30:50|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1638826260000|2021-12-06 21:31:00|520.29|517.49|520.29|517.49|520.29|517.49|520.11|517.31|0
1638826270000|2021-12-06 21:31:10|520.37|517.57|520.46|517.66|520.46|517.66|520.37|517.57|0
1638826280000|2021-12-06 21:31:20|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1638826320000|2021-12-06 21:32:00|520.46|517.66|520.46|517.66|520.54|517.74|520.46|517.66|0
1638826330000|2021-12-06 21:32:10|520.54|517.74|520.46|517.66|520.54|517.74|520.46|517.66|0
1638826340000|2021-12-06 21:32:20|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1638826350000|2021-12-06 21:32:30|521.15|518.35|520.97|518.17|521.15|518.35|520.97|518.17|0
1638826360000|2021-12-06 21:32:40|520.8|518|520.8|518|520.8|518|520.63|517.83|0
1638826370000|2021-12-06 21:32:50|520.97|518.17|521.15|518.35|521.15|518.35|520.97|518.17|0
1638826380000|2021-12-06 21:33:00|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1638826410000|2021-12-06 21:33:30|520.8|518|520.97|518.17|520.97|518.17|520.8|518|0
1638826430000|2021-12-06 21:33:50|521.15|518.35|520.97|518.17|521.15|518.35|520.97|518.17|0
1638826440000|2021-12-06 21:34:00|521.06|518.26|520.97|518.17|521.06|518.26|520.97|518.17|0
1638826470000|2021-12-06 21:34:30|520.8|518|520.63|517.83|520.8|518|520.63|517.83|0
1638826480000|2021-12-06 21:34:40|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1638826520000|2021-12-06 21:35:20|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1638826530000|2021-12-06 21:35:30|520.19|517.39|520.19|517.39|520.28|517.48|520.19|517.39|0
1638826540000|2021-12-06 21:35:40|520.28|517.48|520.28|517.48|520.28|517.48|520.11|517.31|0
1638826550000|2021-12-06 21:35:50|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1638826570000|2021-12-06 21:36:10|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1638826580000|2021-12-06 21:36:20|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1638826610000|2021-12-06 21:36:50|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1638826620000|2021-12-06 21:37:00|520.19|517.39|520.28|517.48|520.28|517.48|520.19|517.39|0
1638826630000|2021-12-06 21:37:10|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1638826650000|2021-12-06 21:37:30|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1638826690000|2021-12-06 21:38:10|520.63|517.83|520.45|517.65|520.63|517.83|520.45|517.65|0
1638826720000|2021-12-06 21:38:40|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1638826730000|2021-12-06 21:38:50|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1638826760000|2021-12-06 21:39:20|520.28|517.48|520.45|517.65|520.45|517.65|520.28|517.48|0
1638826770000|2021-12-06 21:39:30|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1638826800000|2021-12-06 21:40:00|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1638826830000|2021-12-06 21:40:30|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1638826850000|2021-12-06 21:40:50|520.19|517.39|520.28|517.48|520.28|517.48|520.19|517.39|0
1638826860000|2021-12-06 21:41:00|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1638826890000|2021-12-06 21:41:30|520.62|517.82|520.8|518|520.8|518|520.62|517.82|0
1638826900000|2021-12-06 21:41:40|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638826910000|2021-12-06 21:41:50|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1638826930000|2021-12-06 21:42:10|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1638826970000|2021-12-06 21:42:50|520.97|518.17|521.31|518.51|521.31|518.51|520.97|518.17|0
1638826980000|2021-12-06 21:43:00|521.14|518.34|520.97|518.17|521.14|518.34|520.97|518.17|0
1638827000000|2021-12-06 21:43:20|520.8|518|520.88|518.08|520.88|518.08|520.8|518|0
1638827010000|2021-12-06 21:43:30|520.8|518|520.8|518|520.8|518|520.8|518|0
1638827020000|2021-12-06 21:43:40|520.88|518.08|520.8|518|520.88|518.08|520.8|518|0
1638827030000|2021-12-06 21:43:50|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1638827040000|2021-12-06 21:44:00|520.8|518|520.8|518|520.8|518|520.8|518|0
1638827060000|2021-12-06 21:44:20|520.45|517.65|520.28|517.48|520.45|517.65|520.28|517.48|0
1638827070000|2021-12-06 21:44:30|520.36|517.56|520.28|517.48|520.36|517.56|520.28|517.48|0
1638827080000|2021-12-06 21:44:40|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1638827100000|2021-12-06 21:45:00|520.62|517.82|520.8|518|520.88|518.08|520.62|517.82|0
1638827110000|2021-12-06 21:45:10|520.97|518.17|520.8|518|520.97|518.17|520.8|518|0
1638827120000|2021-12-06 21:45:20|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827130000|2021-12-06 21:45:30|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638827140000|2021-12-06 21:45:40|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1638827150000|2021-12-06 21:45:50|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638827160000|2021-12-06 21:46:00|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827180000|2021-12-06 21:46:20|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1638827210000|2021-12-06 21:46:50|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638827220000|2021-12-06 21:47:00|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827240000|2021-12-06 21:47:20|521.14|518.34|520.97|518.17|521.14|518.34|520.97|518.17|0
1638827260000|2021-12-06 21:47:40|521.14|518.34|521.14|518.34|521.14|518.34|521.14|518.34|0
1638827270000|2021-12-06 21:47:50|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1638827300000|2021-12-06 21:48:20|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827330000|2021-12-06 21:48:50|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638827360000|2021-12-06 21:49:20|520.7|517.9|520.79|517.99|520.97|518.17|520.7|517.9|0
1638827370000|2021-12-06 21:49:30|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1638827390000|2021-12-06 21:49:50|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827400000|2021-12-06 21:50:00|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638827440000|2021-12-06 21:50:40|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827490000|2021-12-06 21:51:30|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1638827500000|2021-12-06 21:51:40|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827510000|2021-12-06 21:51:50|520.87|518.07|520.79|517.99|520.87|518.07|520.79|517.99|0
1638827560000|2021-12-06 21:52:40|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1638827570000|2021-12-06 21:52:50|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827590000|2021-12-06 21:53:10|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638827630000|2021-12-06 21:53:50|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827650000|2021-12-06 21:54:10|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638827670000|2021-12-06 21:54:30|520.79|517.99|520.62|517.82|520.79|517.99|520.62|517.82|0
1638827700000|2021-12-06 21:55:00|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827710000|2021-12-06 21:55:10|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638827740000|2021-12-06 21:55:40|520.79|517.99|520.96|518.16|520.96|518.16|520.79|517.99|0
1638827750000|2021-12-06 21:55:50|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1638827760000|2021-12-06 21:56:00|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1638827770000|2021-12-06 21:56:10|520.79|517.99|520.96|518.16|520.96|518.16|520.79|517.99|0
1638827800000|2021-12-06 21:56:40|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638827810000|2021-12-06 21:56:50|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1638827820000|2021-12-06 21:57:00|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638827830000|2021-12-06 21:57:10|521.31|518.51|521.13|518.33|521.31|518.51|521.13|518.33|0
1638827870000|2021-12-06 21:57:50|521.04|518.24|521.13|518.33|521.13|518.33|521.04|518.24|0
1638827880000|2021-12-06 21:58:00|520.96|518.16|521.13|518.33|521.13|518.33|520.96|518.16|0
1638827900000|2021-12-06 21:58:20|521.04|518.24|520.96|518.16|521.04|518.24|520.96|518.16|0
1638827920000|2021-12-06 21:58:40|520.79|517.99|521.13|518.33|521.13|518.33|520.79|517.99|0
1638827970000|2021-12-06 21:59:30|521.3|518.5|521.3|518.5|521.3|518.5|521.3|518.5|0
1638827980000|2021-12-06 21:59:40|521.48|518.68|521.48|518.68|521.48|518.68|521.48|518.68|0
1638827990000|2021-12-06 21:59:50|521.39|518.59|521.39|518.59|521.56|518.76|521.39|518.59|0
1638828000000|2021-12-06 22:00:00|521.41|518.61|521.19|518.39|521.41|518.61|521.19|518.39|0
1638828020000|2021-12-06 22:00:20|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638828050000|2021-12-06 22:00:50|521.01|518.21|521.08|518.28|521.08|518.28|521.01|518.21|0
1638828060000|2021-12-06 22:01:00|521.13|518.33|521.16|518.36|521.16|518.36|521.13|518.33|0
1638828080000|2021-12-06 22:01:20|521.08|518.28|521.01|518.21|521.13|518.33|521.01|518.21|0
1638828090000|2021-12-06 22:01:30|521.08|518.28|521.01|518.21|521.13|518.33|521.01|518.21|0
1638828100000|2021-12-06 22:01:40|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1638828110000|2021-12-06 22:01:50|521.19|518.39|521.08|518.28|521.19|518.39|521.08|518.28|0
1638828130000|2021-12-06 22:02:10|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638828140000|2021-12-06 22:02:20|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1638828150000|2021-12-06 22:02:30|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638828350000|2021-12-06 22:05:50|521.18|518.38|521.13|518.33|521.18|518.38|521.13|518.33|0
1638828450000|2021-12-06 22:07:30|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1638828460000|2021-12-06 22:07:40|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638828500000|2021-12-06 22:08:20|521.08|518.28|521.08|518.28|521.08|518.28|521.08|518.28|0
1638828580000|2021-12-06 22:09:40|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638828590000|2021-12-06 22:09:50|521.08|518.28|521.08|518.28|521.08|518.28|521.08|518.28|0
1638828600000|2021-12-06 22:10:00|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638828610000|2021-12-06 22:10:10|521.08|518.28|521.08|518.28|521.08|518.28|521.08|518.28|0
1638828620000|2021-12-06 22:10:20|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638828640000|2021-12-06 22:10:40|521.08|518.28|521.13|518.33|521.13|518.33|521.08|518.28|0
1638828690000|2021-12-06 22:11:30|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1638828700000|2021-12-06 22:11:40|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638828710000|2021-12-06 22:11:50|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1638828720000|2021-12-06 22:12:00|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638828730000|2021-12-06 22:12:10|521.08|518.28|521.12|518.32|521.12|518.32|521.08|518.28|0
1638828750000|2021-12-06 22:12:30|521.15|518.35|521.15|518.35|521.15|518.35|521.15|518.35|0
1638828790000|2021-12-06 22:13:10|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1638828920000|2021-12-06 22:15:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638828960000|2021-12-06 22:16:00|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1638828980000|2021-12-06 22:16:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638828990000|2021-12-06 22:16:30|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1638829060000|2021-12-06 22:17:40|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638829080000|2021-12-06 22:18:00|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1638829160000|2021-12-06 22:19:20|521.15|518.35|521.15|518.35|521.15|518.35|521.15|518.35|0
1638829170000|2021-12-06 22:19:30|521.18|518.38|521.15|518.35|521.18|518.38|521.15|518.35|0
1638829250000|2021-12-06 22:20:50|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1638829270000|2021-12-06 22:21:10|521.17|518.37|521.12|518.32|521.17|518.37|521.12|518.32|0
1638829290000|2021-12-06 22:21:30|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1638829310000|2021-12-06 22:21:50|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638829430000|2021-12-06 22:23:50|521.12|518.32|521.17|518.37|521.17|518.37|521.12|518.32|0
1638829450000|2021-12-06 22:24:10|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1638829460000|2021-12-06 22:24:20|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1638829470000|2021-12-06 22:24:30|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1638829480000|2021-12-06 22:24:40|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1638829490000|2021-12-06 22:24:50|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1638829630000|2021-12-06 22:27:10|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1638829640000|2021-12-06 22:27:20|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1638829740000|2021-12-06 22:29:00|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1638829780000|2021-12-06 22:29:40|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1638829820000|2021-12-06 22:30:20|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1638829850000|2021-12-06 22:30:50|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1638829950000|2021-12-06 22:32:30|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1638829960000|2021-12-06 22:32:40|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1638829990000|2021-12-06 22:33:10|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1638830040000|2021-12-06 22:34:00|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1638830090000|2021-12-06 22:34:50|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1638830120000|2021-12-06 22:35:20|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1638830140000|2021-12-06 22:35:40|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1638830150000|2021-12-06 22:35:50|521.04|518.24|521.02|518.22|521.04|518.24|521.02|518.22|0
1638830200000|2021-12-06 22:36:40|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1638830220000|2021-12-06 22:37:00|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1638830240000|2021-12-06 22:37:20|521.01|518.21|521.04|518.24|521.04|518.24|521.01|518.21|0
1638830260000|2021-12-06 22:37:40|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1638830270000|2021-12-06 22:37:50|521.26|518.46|521.29|518.49|521.29|518.49|521.26|518.46|0
1638830310000|2021-12-06 22:38:30|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1638830320000|2021-12-06 22:38:40|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638830330000|2021-12-06 22:38:50|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1638830340000|2021-12-06 22:39:00|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1638830480000|2021-12-06 22:41:20|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638830500000|2021-12-06 22:41:40|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1638830560000|2021-12-06 22:42:40|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1638830570000|2021-12-06 22:42:50|520.8|518|520.8|518|520.8|518|520.8|518|0
1638830630000|2021-12-06 22:43:50|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1638830640000|2021-12-06 22:44:00|520.71|517.91|520.78|517.98|520.78|517.98|520.71|517.91|0
1638830820000|2021-12-06 22:47:00|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1638830830000|2021-12-06 22:47:10|520.98|518.18|520.98|518.18|520.98|518.18|520.98|518.18|0
1638830840000|2021-12-06 22:47:20|521.18|518.38|521.13|518.33|521.18|518.38|521.13|518.33|0
1638830850000|2021-12-06 22:47:30|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1638830860000|2021-12-06 22:47:40|521.13|518.33|521.18|518.38|521.18|518.38|521.13|518.33|0
1638830870000|2021-12-06 22:47:50|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638830940000|2021-12-06 22:49:00|521.16|518.36|521.21|518.41|521.21|518.41|521.16|518.36|0
1638830960000|2021-12-06 22:49:20|521.26|518.46|521.26|518.46|521.26|518.46|521.26|518.46|0
1638830990000|2021-12-06 22:49:50|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1638831000000|2021-12-06 22:50:00|521.26|518.46|521.26|518.46|521.26|518.46|521.26|518.46|0
1638831010000|2021-12-06 22:50:10|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1638831040000|2021-12-06 22:50:40|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1638831060000|2021-12-06 22:51:00|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638831090000|2021-12-06 22:51:30|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638831100000|2021-12-06 22:51:40|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638831110000|2021-12-06 22:51:50|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1638831120000|2021-12-06 22:52:00|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1638831130000|2021-12-06 22:52:10|521.21|518.41|521.13|518.33|521.21|518.41|521.13|518.33|0
1638831140000|2021-12-06 22:52:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638831150000|2021-12-06 22:52:30|520.98|518.18|520.98|518.18|520.98|518.18|520.98|518.18|0
1638831170000|2021-12-06 22:52:50|521.1|518.3|521.08|518.28|521.1|518.3|521.08|518.28|0
1638831210000|2021-12-06 22:53:30|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638831240000|2021-12-06 22:54:00|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638831260000|2021-12-06 22:54:20|521.16|518.36|521.13|518.33|521.18|518.38|521.13|518.33|0
1638831310000|2021-12-06 22:55:10|521.16|518.36|521.1|518.3|521.16|518.36|521.1|518.3|0
1638831320000|2021-12-06 22:55:20|521.08|518.28|521.08|518.28|521.08|518.28|521.05|518.25|0
1638831330000|2021-12-06 22:55:30|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1638831340000|2021-12-06 22:55:40|521.16|518.36|521.13|518.33|521.16|518.36|521.13|518.33|0
1638831350000|2021-12-06 22:55:50|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638831410000|2021-12-06 22:56:50|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1638831420000|2021-12-06 22:57:00|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1638831430000|2021-12-06 22:57:10|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1638831440000|2021-12-06 22:57:20|520.9|518.1|521|518.2|521|518.2|520.9|518.1|0
1638831450000|2021-12-06 22:57:30|520.9|518.1|520.9|518.1|520.9|518.1|520.9|518.1|0
1638831490000|2021-12-06 22:58:10|520.98|518.18|520.98|518.18|520.98|518.18|520.98|518.18|0
1638831500000|2021-12-06 22:58:20|521.05|518.25|521.02|518.22|521.05|518.25|521.02|518.22|0
1638831510000|2021-12-06 22:58:30|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638831520000|2021-12-06 22:58:40|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638831530000|2021-12-06 22:58:50|521|518.2|520.98|518.18|521|518.2|520.98|518.18|0
1638831550000|2021-12-06 22:59:10|521|518.2|521|518.2|521|518.2|521|518.2|0
1638831570000|2021-12-06 22:59:30|520.97|518.17|521.05|518.25|521.05|518.25|520.97|518.17|0
1638831580000|2021-12-06 22:59:40|521.15|518.35|521.15|518.35|521.15|518.35|521.15|518.35|0
1638831600000|2021-12-06 23:00:00|521.01|518.21|521.35|518.55|521.35|518.55|521.01|518.21|0
1638831610000|2021-12-06 23:00:10|521.1|518.3|521.44|518.64|521.44|518.64|520.93|518.13|0
1638831620000|2021-12-06 23:00:20|521.53|518.73|521.62|518.82|521.62|518.82|521.53|518.73|0
1638831630000|2021-12-06 23:00:30|521.79|518.99|522.21|519.41|522.21|519.41|521.79|518.99|0
1638831640000|2021-12-06 23:00:40|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1638831650000|2021-12-06 23:00:50|522.39|519.59|522.3|519.5|522.39|519.59|522.3|519.5|0
1638831660000|2021-12-06 23:01:00|522.13|519.33|522.82|520.02|522.82|520.02|522.13|519.33|0
1638831670000|2021-12-06 23:01:10|522.65|519.85|522.48|519.68|522.65|519.85|522.48|519.68|0
1638831680000|2021-12-06 23:01:20|522.56|519.76|522.13|519.33|522.56|519.76|522.13|519.33|0
1638831690000|2021-12-06 23:01:30|522.3|519.5|521.87|519.07|522.3|519.5|521.87|519.07|0
1638831700000|2021-12-06 23:01:40|521.96|519.16|521.79|518.99|521.96|519.16|521.79|518.99|0
1638831710000|2021-12-06 23:01:50|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1638831720000|2021-12-06 23:02:00|521.44|518.64|521.61|518.81|521.61|518.81|521.44|518.64|0
1638831730000|2021-12-06 23:02:10|521.44|518.64|521.44|518.64|521.44|518.64|521.27|518.47|0
1638831740000|2021-12-06 23:02:20|521.27|518.47|521.35|518.55|521.44|518.64|521.27|518.47|0
1638831750000|2021-12-06 23:02:30|521.44|518.64|521.61|518.81|521.61|518.81|521.44|518.64|0
1638831760000|2021-12-06 23:02:40|521.79|518.99|521.79|518.99|521.79|518.99|521.79|518.99|0
1638831770000|2021-12-06 23:02:50|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1638831780000|2021-12-06 23:03:00|521.96|519.16|521.79|518.99|521.96|519.16|521.79|518.99|0
1638831790000|2021-12-06 23:03:10|521.87|519.07|521.7|518.9|521.87|519.07|521.7|518.9|0
1638831800000|2021-12-06 23:03:20|521.79|518.99|521.79|518.99|521.79|518.99|521.61|518.81|0
1638831820000|2021-12-06 23:03:40|522.04|519.24|521.96|519.16|522.04|519.24|521.96|519.16|0
1638831830000|2021-12-06 23:03:50|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1638831860000|2021-12-06 23:04:20|521.96|519.16|521.79|518.99|521.96|519.16|521.79|518.99|0
1638831870000|2021-12-06 23:04:30|521.61|518.81|521.79|518.99|521.79|518.99|521.61|518.81|0
1638831880000|2021-12-06 23:04:40|521.96|519.16|521.96|519.16|521.96|519.16|521.96|519.16|0
1638831890000|2021-12-06 23:04:50|521.7|518.9|521.96|519.16|521.96|519.16|521.7|518.9|0
1638831910000|2021-12-06 23:05:10|521.78|518.98|521.44|518.64|521.78|518.98|521.44|518.64|0
1638831940000|2021-12-06 23:05:40|521.27|518.47|521.27|518.47|521.27|518.47|521.27|518.47|0
1638831950000|2021-12-06 23:05:50|521.61|518.81|521.44|518.64|521.61|518.81|521.44|518.64|0
1638831960000|2021-12-06 23:06:00|521.27|518.47|521.52|518.72|521.52|518.72|521.27|518.47|0
1638831970000|2021-12-06 23:06:10|521.44|518.64|521.18|518.38|521.44|518.64|521.18|518.38|0
1638831980000|2021-12-06 23:06:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1638832000000|2021-12-06 23:06:40|520.92|518.12|520.75|517.95|520.92|518.12|520.75|517.95|0
1638832010000|2021-12-06 23:06:50|520.92|518.12|520.92|518.12|520.92|518.12|520.83|518.03|0
1638832020000|2021-12-06 23:07:00|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1638832030000|2021-12-06 23:07:10|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1638832040000|2021-12-06 23:07:20|520.83|518.03|520.92|518.12|520.92|518.12|520.83|518.03|0
1638832050000|2021-12-06 23:07:30|521.09|518.29|519.75|516.95|521.09|518.29|519.75|516.95|0
1638832070000|2021-12-06 23:07:50|518.57|515.77|518.57|515.77|518.57|515.77|518.57|515.77|0
1638832090000|2021-12-06 23:08:10|518.74|515.94|518.57|515.77|518.74|515.94|518.57|515.77|0
1638832100000|2021-12-06 23:08:20|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1638832110000|2021-12-06 23:08:30|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1638832120000|2021-12-06 23:08:40|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1638832130000|2021-12-06 23:08:50|518.23|515.43|518.05|515.25|518.23|515.43|518.05|515.25|0
1638832150000|2021-12-06 23:09:10|517.88|515.08|517.88|515.08|517.88|515.08|517.88|515.08|0
1638832170000|2021-12-06 23:09:30|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1638832180000|2021-12-06 23:09:40|518.31|515.51|518.23|515.43|518.31|515.51|518.23|515.43|0
1638832190000|2021-12-06 23:09:50|518.05|515.25|518.23|515.43|518.23|515.43|518.05|515.25|0
1638832200000|2021-12-06 23:10:00|518.57|515.77|518.23|515.43|518.65|515.85|518.23|515.43|0
1638832210000|2021-12-06 23:10:10|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1638832240000|2021-12-06 23:10:40|517.88|515.08|518.05|515.25|518.05|515.25|517.88|515.08|0
1638832270000|2021-12-06 23:11:10|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1638832290000|2021-12-06 23:11:30|518.14|515.34|518.14|515.34|518.14|515.34|518.14|515.34|0
1638832300000|2021-12-06 23:11:40|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1638832340000|2021-12-06 23:12:20|517.88|515.08|517.88|515.08|517.88|515.08|517.88|515.08|0
1638832350000|2021-12-06 23:12:30|517.71|514.91|517.54|514.74|517.71|514.91|517.54|514.74|0
1638832370000|2021-12-06 23:12:50|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1638832380000|2021-12-06 23:13:00|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1638832390000|2021-12-06 23:13:10|517.36|514.56|517.02|514.22|517.36|514.56|517.02|514.22|0
1638832400000|2021-12-06 23:13:20|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1638832410000|2021-12-06 23:13:30|516.76|513.96|516.67|513.87|516.76|513.96|516.67|513.87|0
1638832420000|2021-12-06 23:13:40|516.85|514.05|516.5|513.7|516.85|514.05|516.5|513.7|0
1638832430000|2021-12-06 23:13:50|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1638832440000|2021-12-06 23:14:00|516.5|513.7|516.5|513.7|516.5|513.7|516.33|513.53|0
1638832450000|2021-12-06 23:14:10|516.67|513.87|516.33|513.53|516.67|513.87|516.33|513.53|0
1638832460000|2021-12-06 23:14:20|516.5|513.7|516.5|513.7|516.67|513.87|516.5|513.7|0
1638832470000|2021-12-06 23:14:30|516.58|513.78|516.58|513.78|516.58|513.78|516.5|513.7|0
1638832480000|2021-12-06 23:14:40|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1638832490000|2021-12-06 23:14:50|516.33|513.53|516.33|513.53|516.5|513.7|516.33|513.53|0
1638832500000|2021-12-06 23:15:00|516.5|513.7|516.33|513.53|516.5|513.7|516.33|513.53|0
1638832520000|2021-12-06 23:15:20|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1638832530000|2021-12-06 23:15:30|516.41|513.61|516.5|513.7|516.67|513.87|516.41|513.61|0
1638832540000|2021-12-06 23:15:40|516.67|513.87|516.85|514.05|516.85|514.05|516.67|513.87|0
1638832560000|2021-12-06 23:16:00|516.67|513.87|516.67|513.87|516.67|513.87|516.67|513.87|0
1638832570000|2021-12-06 23:16:10|516.5|513.7|516.5|513.7|516.5|513.7|516.41|513.61|0
1638832580000|2021-12-06 23:16:20|516.33|513.53|516.33|513.53|516.33|513.53|516.33|513.53|0
1638832600000|2021-12-06 23:16:40|515.81|513.01|515.81|513.01|515.81|513.01|515.81|513.01|0
1638832610000|2021-12-06 23:16:50|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1638832630000|2021-12-06 23:17:10|515.81|513.01|515.98|513.18|515.98|513.18|515.81|513.01|0
1638832640000|2021-12-06 23:17:20|516.33|513.53|516.33|513.53|516.33|513.53|516.33|513.53|0
1638832650000|2021-12-06 23:17:30|516.24|513.44|516.5|513.7|516.5|513.7|516.24|513.44|0
1638832690000|2021-12-06 23:18:10|516.67|513.87|516.67|513.87|516.67|513.87|516.67|513.87|0
1638832700000|2021-12-06 23:18:20|516.84|514.04|516.84|514.04|516.84|514.04|516.84|514.04|0
1638832710000|2021-12-06 23:18:30|516.5|513.7|516.41|513.61|516.5|513.7|516.41|513.61|0
1638832720000|2021-12-06 23:18:40|516.33|513.53|516.5|513.7|516.5|513.7|516.33|513.53|0
1638832740000|2021-12-06 23:19:00|516.33|513.53|516.16|513.36|516.33|513.53|516.16|513.36|0
1638832750000|2021-12-06 23:19:10|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1638832780000|2021-12-06 23:19:40|516.07|513.27|515.81|513.01|516.07|513.27|515.81|513.01|0
1638832800000|2021-12-06 23:20:00|515.64|512.84|515.64|512.84|515.64|512.84|515.64|512.84|0
1638832810000|2021-12-06 23:20:10|515.81|513.01|515.81|513.01|515.81|513.01|515.81|513.01|0
1638832830000|2021-12-06 23:20:30|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1638832850000|2021-12-06 23:20:50|516.15|513.35|515.89|513.09|516.15|513.35|515.89|513.09|0
1638832860000|2021-12-06 23:21:00|515.98|513.18|515.81|513.01|515.98|513.18|515.81|513.01|0
1638832890000|2021-12-06 23:21:30|515.72|512.92|515.81|513.01|515.81|513.01|515.72|512.92|0
1638832920000|2021-12-06 23:22:00|516.15|513.35|516.15|513.35|516.15|513.35|515.98|513.18|0
1638832980000|2021-12-06 23:23:00|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1638832990000|2021-12-06 23:23:10|516.06|513.26|515.98|513.18|516.06|513.26|515.98|513.18|0
1638833000000|2021-12-06 23:23:20|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1638833020000|2021-12-06 23:23:40|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1638833040000|2021-12-06 23:24:00|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1638833110000|2021-12-06 23:25:10|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1638833130000|2021-12-06 23:25:30|516.15|513.35|515.81|513.01|516.15|513.35|515.81|513.01|0
1638833200000|2021-12-06 23:26:40|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1638833210000|2021-12-06 23:26:50|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1638833220000|2021-12-06 23:27:00|516.41|513.61|516.49|513.69|516.49|513.69|516.32|513.52|0
1638833230000|2021-12-06 23:27:10|516.67|513.87|516.67|513.87|516.67|513.87|516.67|513.87|0
1638833240000|2021-12-06 23:27:20|516.41|513.61|516.32|513.52|516.41|513.61|516.32|513.52|0
1638833250000|2021-12-06 23:27:30|516.49|513.69|517.18|514.38|517.18|514.38|516.49|513.69|0
1638833260000|2021-12-06 23:27:40|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1638833310000|2021-12-06 23:28:30|517.09|514.29|517.18|514.38|517.36|514.56|517.09|514.29|0
1638833320000|2021-12-06 23:28:40|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1638833330000|2021-12-06 23:28:50|517.18|514.38|517.18|514.38|517.18|514.38|517.18|514.38|0
1638833350000|2021-12-06 23:29:10|517.09|514.29|517.01|514.21|517.09|514.29|517.01|514.21|0
1638833360000|2021-12-06 23:29:20|517.18|514.38|517.18|514.38|517.35|514.55|517.18|514.38|0
1638833380000|2021-12-06 23:29:40|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1638833390000|2021-12-06 23:29:50|517.18|514.38|517.01|514.21|517.18|514.38|517.01|514.21|0
1638833400000|2021-12-06 23:30:00|517.18|514.38|517.26|514.46|517.35|514.55|517.18|514.38|0
1638833410000|2021-12-06 23:30:10|517.18|514.38|517.35|514.55|517.35|514.55|517.18|514.38|0
1638833420000|2021-12-06 23:30:20|517.53|514.73|517.53|514.73|517.53|514.73|517.44|514.64|0
1638833440000|2021-12-06 23:30:40|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1638833450000|2021-12-06 23:30:50|517.53|514.73|517.35|514.55|517.53|514.73|517.35|514.55|0
1638833470000|2021-12-06 23:31:10|517.44|514.64|517.44|514.64|517.44|514.64|517.44|514.64|0
1638833480000|2021-12-06 23:31:20|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1638833490000|2021-12-06 23:31:30|517.18|514.38|517.18|514.38|517.26|514.46|517.18|514.38|0
1638833500000|2021-12-06 23:31:40|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1638833510000|2021-12-06 23:31:50|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1638833520000|2021-12-06 23:32:00|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1638833530000|2021-12-06 23:32:10|516.32|513.52|516.32|513.52|516.32|513.52|516.32|513.52|0
1638833540000|2021-12-06 23:32:20|516.06|513.26|516.15|513.35|516.15|513.35|515.98|513.18|0
1638833550000|2021-12-06 23:32:30|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1638833560000|2021-12-06 23:32:40|515.98|513.18|515.8|513|515.98|513.18|515.8|513|0
1638833580000|2021-12-06 23:33:00|515.89|513.09|515.8|513|515.89|513.09|515.8|513|0
1638833590000|2021-12-06 23:33:10|515.98|513.18|515.98|513.18|516.06|513.26|515.98|513.18|0
1638833600000|2021-12-06 23:33:20|515.8|513|515.8|513|515.8|513|515.8|513|0
1638833620000|2021-12-06 23:33:40|515.63|512.83|515.63|512.83|515.63|512.83|515.63|512.83|0
1638833630000|2021-12-06 23:33:50|515.8|513|515.8|513|515.8|513|515.8|513|0
1638833640000|2021-12-06 23:34:00|515.63|512.83|516.15|513.35|516.15|513.35|515.63|512.83|0
1638833650000|2021-12-06 23:34:10|516.32|513.52|516.32|513.52|516.32|513.52|516.32|513.52|0
1638833670000|2021-12-06 23:34:30|516.49|513.69|516.32|513.52|516.49|513.69|516.32|513.52|0
1638833690000|2021-12-06 23:34:50|516.4|513.6|516.49|513.69|516.49|513.69|516.4|513.6|0
1638833710000|2021-12-06 23:35:10|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1638833750000|2021-12-06 23:35:50|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1638833780000|2021-12-06 23:36:20|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1638833790000|2021-12-06 23:36:30|516.49|513.69|516.32|513.52|516.49|513.69|516.32|513.52|0
1638833800000|2021-12-06 23:36:40|516.4|513.6|516.32|513.52|516.4|513.6|516.32|513.52|0
1638833810000|2021-12-06 23:36:50|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1638833830000|2021-12-06 23:37:10|515.8|513|515.97|513.17|515.97|513.17|515.8|513|0
1638833840000|2021-12-06 23:37:20|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1638833850000|2021-12-06 23:37:30|516.32|513.52|516.32|513.52|516.32|513.52|516.32|513.52|0
1638833860000|2021-12-06 23:37:40|516.15|513.35|515.88|513.08|516.15|513.35|515.88|513.08|0
1638833870000|2021-12-06 23:37:50|515.8|513|515.8|513|515.8|513|515.8|513|0
1638833890000|2021-12-06 23:38:10|515.97|513.17|515.88|513.08|515.97|513.17|515.88|513.08|0
1638833900000|2021-12-06 23:38:20|515.97|513.17|516.14|513.34|516.14|513.34|515.97|513.17|0
1638833910000|2021-12-06 23:38:30|516.32|513.52|516.32|513.52|516.32|513.52|516.32|513.52|0
1638833920000|2021-12-06 23:38:40|516.14|513.34|516.14|513.34|516.14|513.34|516.14|513.34|0
1638833960000|2021-12-06 23:39:20|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1638833970000|2021-12-06 23:39:30|516.14|513.34|516.14|513.34|516.14|513.34|516.14|513.34|0
1638833980000|2021-12-06 23:39:40|516.32|513.52|516.32|513.52|516.32|513.52|516.32|513.52|0
1638833990000|2021-12-06 23:39:50|516.23|513.43|516.32|513.52|516.32|513.52|516.23|513.43|0
1638834000000|2021-12-06 23:40:00|516.23|513.43|516.23|513.43|516.23|513.43|516.23|513.43|0
1638834010000|2021-12-06 23:40:10|516.32|513.52|516.49|513.69|516.49|513.69|516.32|513.52|0
1638834050000|2021-12-06 23:40:50|516.32|513.52|516.32|513.52|516.4|513.6|516.32|513.52|0
1638834060000|2021-12-06 23:41:00|516.49|513.69|516.49|513.69|516.49|513.69|516.49|513.69|0
1638834070000|2021-12-06 23:41:10|516.66|513.86|516.49|513.69|516.66|513.86|516.49|513.69|0
1638834080000|2021-12-06 23:41:20|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1638834090000|2021-12-06 23:41:30|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1638834100000|2021-12-06 23:41:40|516.57|513.77|516.66|513.86|516.66|513.86|516.57|513.77|0
1638834140000|2021-12-06 23:42:20|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1638834150000|2021-12-06 23:42:30|517|514.2|517.35|514.55|517.35|514.55|517|514.2|0
1638834170000|2021-12-06 23:42:50|517.26|514.46|517.18|514.38|517.26|514.46|517.18|514.38|0
1638834180000|2021-12-06 23:43:00|517.17|514.37|517.35|514.55|517.35|514.55|517.17|514.37|0
1638834190000|2021-12-06 23:43:10|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1638834200000|2021-12-06 23:43:20|517.35|514.55|517.26|514.46|517.35|514.55|517.26|514.46|0
1638834210000|2021-12-06 23:43:30|517.35|514.55|517.52|514.72|517.52|514.72|517.35|514.55|0
1638834230000|2021-12-06 23:43:50|517.35|514.55|517.17|514.37|517.35|514.55|517.17|514.37|0
1638834240000|2021-12-06 23:44:00|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1638834250000|2021-12-06 23:44:10|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1638834280000|2021-12-06 23:44:40|517.17|514.37|517|514.2|517.17|514.37|517|514.2|0
1638834290000|2021-12-06 23:44:50|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1638834300000|2021-12-06 23:45:00|517.52|514.72|517.43|514.63|517.52|514.72|517.43|514.63|0
1638834310000|2021-12-06 23:45:10|517.86|515.06|518.04|515.24|518.04|515.24|517.86|515.06|0
1638834320000|2021-12-06 23:45:20|517.86|515.06|517.86|515.06|517.86|515.06|517.86|515.06|0
1638834330000|2021-12-06 23:45:30|517.77|514.97|518.03|515.23|518.03|515.23|517.77|514.97|0
1638834340000|2021-12-06 23:45:40|517.95|515.15|517.86|515.06|517.95|515.15|517.86|515.06|0
1638834350000|2021-12-06 23:45:50|517.77|514.97|517.77|514.97|517.77|514.97|517.77|514.97|0
1638834360000|2021-12-06 23:46:00|517.52|514.72|517.35|514.55|517.52|514.72|517.35|514.55|0
1638834370000|2021-12-06 23:46:10|517.52|514.72|517.52|514.72|517.52|514.72|517.52|514.72|0
1638834380000|2021-12-06 23:46:20|517.43|514.63|517.17|514.37|517.43|514.63|517.17|514.37|0
1638834390000|2021-12-06 23:46:30|517.35|514.55|517.26|514.46|517.35|514.55|517.26|514.46|0
1638834400000|2021-12-06 23:46:40|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1638834410000|2021-12-06 23:46:50|517.52|514.72|517.43|514.63|517.52|514.72|517.43|514.63|0
1638834420000|2021-12-06 23:47:00|517.35|514.55|517.34|514.54|517.35|514.55|517.34|514.54|0
1638834430000|2021-12-06 23:47:10|517.52|514.72|517.43|514.63|517.52|514.72|517.43|514.63|0
1638834440000|2021-12-06 23:47:20|517.52|514.72|517.52|514.72|517.52|514.72|517.52|514.72|0
1638834450000|2021-12-06 23:47:30|517.43|514.63|517.52|514.72|517.52|514.72|517.43|514.63|0
1638834460000|2021-12-06 23:47:40|517.34|514.54|517.17|514.37|517.34|514.54|517.17|514.37|0
1638834470000|2021-12-06 23:47:50|517.34|514.54|517.34|514.54|517.34|514.54|517.34|514.54|0
1638834480000|2021-12-06 23:48:00|517.52|514.72|517.52|514.72|517.52|514.72|517.52|514.72|0
1638834490000|2021-12-06 23:48:10|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1638834500000|2021-12-06 23:48:20|517.34|514.54|517.34|514.54|517.34|514.54|517.34|514.54|0
1638834510000|2021-12-06 23:48:30|517.17|514.37|517|514.2|517.17|514.37|517|514.2|0
1638834520000|2021-12-06 23:48:40|517.08|514.28|517|514.2|517.08|514.28|517|514.2|0
1638834530000|2021-12-06 23:48:50|516.91|514.11|516.83|514.03|516.91|514.11|516.83|514.03|0
1638834540000|2021-12-06 23:49:00|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1638834550000|2021-12-06 23:49:10|516.48|513.68|516.48|513.68|516.48|513.68|516.48|513.68|0
1638834560000|2021-12-06 23:49:20|516.66|513.86|516.48|513.68|516.66|513.86|516.48|513.68|0
1638834570000|2021-12-06 23:49:30|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1638834580000|2021-12-06 23:49:40|516.31|513.51|516.39|513.59|516.39|513.59|516.31|513.51|0
1638834590000|2021-12-06 23:49:50|516.31|513.51|516.31|513.51|516.39|513.59|516.31|513.51|0
1638834610000|2021-12-06 23:50:10|516.39|513.59|516.31|513.51|516.39|513.59|516.31|513.51|0
1638834620000|2021-12-06 23:50:20|516.39|513.59|516.48|513.68|516.48|513.68|516.39|513.59|0
1638834630000|2021-12-06 23:50:30|516.31|513.51|516.39|513.59|516.39|513.59|516.31|513.51|0
1638834640000|2021-12-06 23:50:40|516.31|513.51|516.48|513.68|516.48|513.68|516.31|513.51|0
1638834650000|2021-12-06 23:50:50|516.83|514.03|516.91|514.11|517|514.2|516.83|514.03|0
1638834660000|2021-12-06 23:51:00|516.74|513.94|516.83|514.03|516.83|514.03|516.74|513.94|0
1638834670000|2021-12-06 23:51:10|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1638834680000|2021-12-06 23:51:20|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1638834690000|2021-12-06 23:51:30|517|514.2|517|514.2|517|514.2|517|514.2|0
1638834700000|2021-12-06 23:51:40|517.08|514.28|517.17|514.37|517.17|514.37|517.08|514.28|0
1638834710000|2021-12-06 23:51:50|517.08|514.28|517|514.2|517.08|514.28|517|514.2|0
1638834720000|2021-12-06 23:52:00|516.83|514.03|516.74|513.94|516.83|514.03|516.74|513.94|0
1638834730000|2021-12-06 23:52:10|516.65|513.85|516.48|513.68|516.65|513.85|516.48|513.68|0
1638834740000|2021-12-06 23:52:20|516.65|513.85|516.48|513.68|516.65|513.85|516.48|513.68|0
1638834750000|2021-12-06 23:52:30|516.39|513.59|516.31|513.51|516.39|513.59|516.14|513.34|0
1638834770000|2021-12-06 23:52:50|516.14|513.34|516.14|513.34|516.14|513.34|516.14|513.34|0
1638834780000|2021-12-06 23:53:00|516.31|513.51|516.14|513.34|516.31|513.51|516.14|513.34|0
1638834790000|2021-12-06 23:53:10|516.31|513.51|516.14|513.34|516.31|513.51|516.14|513.34|0
1638834800000|2021-12-06 23:53:20|516.22|513.42|516.14|513.34|516.22|513.42|516.14|513.34|0
1638834810000|2021-12-06 23:53:30|515.96|513.16|516.14|513.34|516.14|513.34|515.96|513.16|0
1638834820000|2021-12-06 23:53:40|516.05|513.25|516.14|513.34|516.14|513.34|516.05|513.25|0
1638834830000|2021-12-06 23:53:50|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1638834840000|2021-12-06 23:54:00|515.79|512.99|515.96|513.16|515.96|513.16|515.79|512.99|0
1638834860000|2021-12-06 23:54:20|516.14|513.34|516.14|513.34|516.14|513.34|516.14|513.34|0
1638834870000|2021-12-06 23:54:30|516.31|513.51|516.31|513.51|516.48|513.68|516.31|513.51|0
1638834910000|2021-12-06 23:55:10|516.48|513.68|516.65|513.85|516.65|513.85|516.48|513.68|0
1638834920000|2021-12-06 23:55:20|516.82|514.02|516.82|514.02|516.82|514.02|516.82|514.02|0
1638834930000|2021-12-06 23:55:30|517|514.2|517|514.2|517|514.2|517|514.2|0
1638834940000|2021-12-06 23:55:40|516.91|514.11|516.82|514.02|516.91|514.11|516.82|514.02|0
1638834950000|2021-12-06 23:55:50|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1638834960000|2021-12-06 23:56:00|516.82|514.02|516.91|514.11|517|514.2|516.82|514.02|0
1638834970000|2021-12-06 23:56:10|517|514.2|517|514.2|517|514.2|517|514.2|0
1638834980000|2021-12-06 23:56:20|516.82|514.02|516.82|514.02|516.82|514.02|516.65|513.85|0
1638834990000|2021-12-06 23:56:30|517|514.2|517|514.2|517|514.2|517|514.2|0
1638835000000|2021-12-06 23:56:40|516.91|514.11|516.91|514.11|516.91|514.11|516.91|514.11|0
1638835010000|2021-12-06 23:56:50|517|514.2|517|514.2|517|514.2|517|514.2|0
1638835020000|2021-12-06 23:57:00|517.08|514.28|516.73|513.93|517.08|514.28|516.73|513.93|0
1638835030000|2021-12-06 23:57:10|516.65|513.85|516.73|513.93|516.73|513.93|516.65|513.85|0
1638835040000|2021-12-06 23:57:20|516.82|514.02|516.82|514.02|516.82|514.02|516.65|513.85|0
1638835050000|2021-12-06 23:57:30|516.91|514.11|516.73|513.93|516.91|514.11|516.65|513.85|0
1638835060000|2021-12-06 23:57:40|516.65|513.85|516.82|514.02|516.82|514.02|516.65|513.85|0
1638835070000|2021-12-06 23:57:50|516.91|514.11|516.99|514.19|516.99|514.19|516.91|514.11|0
1638835080000|2021-12-06 23:58:00|517.17|514.37|517.34|514.54|517.34|514.54|517.17|514.37|0
1638835090000|2021-12-06 23:58:10|517.42|514.62|517.51|514.71|517.51|514.71|517.34|514.54|0
1638835100000|2021-12-06 23:58:20|517.86|515.06|517.86|515.06|517.86|515.06|517.86|515.06|0
1638835110000|2021-12-06 23:58:30|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1638835120000|2021-12-06 23:58:40|517.86|515.06|518.03|515.23|518.2|515.4|517.86|515.06|0
1638835130000|2021-12-06 23:58:50|518.2|515.4|518.2|515.4|518.2|515.4|518.2|515.4|0
1638835140000|2021-12-06 23:59:00|518.37|515.57|518.37|515.57|518.37|515.57|518.37|515.57|0
1638835150000|2021-12-06 23:59:10|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1638835160000|2021-12-06 23:59:20|518.37|515.57|518.37|515.57|518.37|515.57|518.37|515.57|0
1638835170000|2021-12-06 23:59:30|518.54|515.74|518.37|515.57|518.54|515.74|518.37|515.57|0
1638835190000|2021-12-06 23:59:50|518.2|515.4|517.85|515.05|518.2|515.4|517.85|515.05|0
1638835200000|2021-12-07 00:00:00|518.37|515.57|518.2|515.4|518.37|515.57|518.2|515.4|0
1638835210000|2021-12-07 00:00:10|518.03|515.23|518.45|515.65|518.54|515.74|517.94|515.14|0
1638835220000|2021-12-07 00:00:20|518.37|515.57|518.37|515.57|518.37|515.57|518.2|515.4|0
1638835230000|2021-12-07 00:00:30|518.28|515.48|518.2|515.4|518.28|515.48|518.2|515.4|0
1638835240000|2021-12-07 00:00:40|517.51|514.71|517.76|514.96|517.76|514.96|517.51|514.71|0
1638835250000|2021-12-07 00:00:50|517.68|514.88|517.76|514.96|517.76|514.96|517.51|514.71|0
1638835260000|2021-12-07 00:01:00|517.68|514.88|517.59|514.79|517.68|514.88|517.51|514.71|0
1638835270000|2021-12-07 00:01:10|517.51|514.71|517.34|514.54|517.51|514.71|517.17|514.37|0
1638835280000|2021-12-07 00:01:20|517.42|514.62|518.03|515.23|518.03|515.23|517.42|514.62|0
1638835290000|2021-12-07 00:01:30|517.85|515.05|518.03|515.23|518.03|515.23|517.85|515.05|0
1638835300000|2021-12-07 00:01:40|518.11|515.31|518.2|515.4|518.2|515.4|518.11|515.31|0
1638835310000|2021-12-07 00:01:50|517.85|515.05|517.68|514.88|517.85|515.05|517.68|514.88|0
1638835320000|2021-12-07 00:02:00|517.51|514.71|517.25|514.45|517.51|514.71|517.08|514.28|0
1638835330000|2021-12-07 00:02:10|517.16|514.36|516.99|514.19|517.16|514.36|516.99|514.19|0
1638835340000|2021-12-07 00:02:20|516.82|514.02|516.65|513.85|516.82|514.02|516.65|513.85|0
1638835350000|2021-12-07 00:02:30|516.48|513.68|516.48|513.68|516.48|513.68|516.48|513.68|0
1638835360000|2021-12-07 00:02:40|516.65|513.85|516.82|514.02|516.82|514.02|516.65|513.85|0
1638835370000|2021-12-07 00:02:50|516.99|514.19|517.25|514.45|517.25|514.45|516.99|514.19|0
1638835380000|2021-12-07 00:03:00|517.42|514.62|516.99|514.19|517.42|514.62|516.99|514.19|0
1638835390000|2021-12-07 00:03:10|516.9|514.1|516.48|513.68|516.9|514.1|516.3|513.5|0
1638835400000|2021-12-07 00:03:20|516.3|513.5|516.3|513.5|516.39|513.59|516.3|513.5|0
1638835410000|2021-12-07 00:03:30|516.48|513.68|516.48|513.68|516.56|513.76|516.48|513.68|0
1638835420000|2021-12-07 00:03:40|516.3|513.5|516.13|513.33|516.3|513.5|516.13|513.33|0
1638835430000|2021-12-07 00:03:50|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1638835440000|2021-12-07 00:04:00|516.48|513.68|516.39|513.59|516.99|514.19|516.39|513.59|0
1638835450000|2021-12-07 00:04:10|516.47|513.67|516.3|513.5|516.47|513.67|516.3|513.5|0
1638835460000|2021-12-07 00:04:20|516.39|513.59|516.47|513.67|516.47|513.67|516.39|513.59|0
1638835470000|2021-12-07 00:04:30|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1638835480000|2021-12-07 00:04:40|516.56|513.76|516.47|513.67|516.56|513.76|516.47|513.67|0
1638835490000|2021-12-07 00:04:50|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1638835500000|2021-12-07 00:05:00|516.47|513.67|516.3|513.5|516.47|513.67|516.13|513.33|0
1638835510000|2021-12-07 00:05:10|516.13|513.33|515.96|513.16|516.13|513.33|515.79|512.99|0
1638835520000|2021-12-07 00:05:20|516.13|513.33|516.65|513.85|516.65|513.85|516.13|513.33|0
1638835530000|2021-12-07 00:05:30|516.82|514.02|517.33|514.53|517.33|514.53|516.82|514.02|0
1638835540000|2021-12-07 00:05:40|517.25|514.45|517.25|514.45|517.25|514.45|517.16|514.36|0
1638835550000|2021-12-07 00:05:50|517.33|514.53|517.33|514.53|517.33|514.53|517.33|514.53|0
1638835560000|2021-12-07 00:06:00|517.51|514.71|517.85|515.05|517.85|515.05|517.51|514.71|0
1638835570000|2021-12-07 00:06:10|517.59|514.79|517.85|515.05|517.85|515.05|517.59|514.79|0
1638835580000|2021-12-07 00:06:20|517.68|514.88|517.68|514.88|517.68|514.88|517.68|514.88|0
1638835590000|2021-12-07 00:06:30|517.85|515.05|517.68|514.88|517.85|515.05|517.68|514.88|0
1638835600000|2021-12-07 00:06:40|517.51|514.71|517.51|514.71|517.51|514.71|517.51|514.71|0
1638835610000|2021-12-07 00:06:50|517.33|514.53|517.16|514.36|517.33|514.53|517.16|514.36|0
1638835620000|2021-12-07 00:07:00|516.99|514.19|517.16|514.36|517.16|514.36|516.99|514.19|0
1638835630000|2021-12-07 00:07:10|517.33|514.53|517.51|514.71|517.51|514.71|517.33|514.53|0
1638835640000|2021-12-07 00:07:20|517.33|514.53|517.42|514.62|517.42|514.62|517.33|514.53|0
1638835650000|2021-12-07 00:07:30|517.51|514.71|517.24|514.44|517.51|514.71|517.24|514.44|0
1638835660000|2021-12-07 00:07:40|517.33|514.53|517.33|514.53|517.42|514.62|517.33|514.53|0
1638835670000|2021-12-07 00:07:50|517.42|514.62|517.33|514.53|517.42|514.62|517.07|514.27|0
1638835680000|2021-12-07 00:08:00|517.24|514.44|517.24|514.44|517.24|514.44|517.24|514.44|0
1638835700000|2021-12-07 00:08:20|517.33|514.53|517.33|514.53|517.51|514.71|517.33|514.53|0
1638835710000|2021-12-07 00:08:30|517.24|514.44|517.07|514.27|517.33|514.53|517.07|514.27|0
1638835720000|2021-12-07 00:08:40|516.82|514.02|517.16|514.36|517.16|514.36|516.82|514.02|0
1638835730000|2021-12-07 00:08:50|517.24|514.44|517.68|514.88|517.68|514.88|517.16|514.36|0
1638835740000|2021-12-07 00:09:00|517.76|514.96|517.16|514.36|517.76|514.96|517.16|514.36|0
1638835750000|2021-12-07 00:09:10|517.07|514.27|517.33|514.53|517.33|514.53|517.07|514.27|0
1638835760000|2021-12-07 00:09:20|517.16|514.36|517.33|514.53|517.33|514.53|517.16|514.36|0
1638835770000|2021-12-07 00:09:30|517.24|514.44|517.24|514.44|517.24|514.44|517.16|514.36|0
1638835780000|2021-12-07 00:09:40|517.16|514.36|517.33|514.53|517.33|514.53|517.16|514.36|0
1638835790000|2021-12-07 00:09:50|517.24|514.44|517.33|514.53|517.33|514.53|517.24|514.44|0
1638835800000|2021-12-07 00:10:00|517.24|514.44|517.24|514.44|517.33|514.53|517.24|514.44|0
1638835810000|2021-12-07 00:10:10|517.16|514.36|516.9|514.1|517.33|514.53|516.9|514.1|0
1638835820000|2021-12-07 00:10:20|516.99|514.19|517.24|514.44|517.24|514.44|516.99|514.19|0
1638835830000|2021-12-07 00:10:30|517.33|514.53|517.85|515.05|517.85|515.05|517.33|514.53|0
1638835840000|2021-12-07 00:10:40|517.76|514.96|517.85|515.05|517.85|515.05|517.68|514.88|0
1638835850000|2021-12-07 00:10:50|517.68|514.88|517.59|514.79|517.68|514.88|517.59|514.79|0
1638835860000|2021-12-07 00:11:00|517.33|514.53|517.16|514.36|517.33|514.53|516.99|514.19|0
1638835870000|2021-12-07 00:11:10|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1638835880000|2021-12-07 00:11:20|517.16|514.36|516.9|514.1|517.16|514.36|516.9|514.1|0
1638835890000|2021-12-07 00:11:30|516.99|514.19|516.82|514.02|516.99|514.19|516.82|514.02|0
1638835900000|2021-12-07 00:11:40|516.73|513.93|516.64|513.84|516.82|514.02|516.64|513.84|0
1638835910000|2021-12-07 00:11:50|516.73|513.93|516.64|513.84|516.73|513.93|516.64|513.84|0
1638835920000|2021-12-07 00:12:00|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1638835930000|2021-12-07 00:12:10|516.3|513.5|516.13|513.33|516.3|513.5|515.95|513.15|0
1638835940000|2021-12-07 00:12:20|516.21|513.41|515.95|513.15|516.21|513.41|515.78|512.98|0
1638835950000|2021-12-07 00:12:30|515.78|512.98|516.04|513.24|516.04|513.24|515.78|512.98|0
1638835960000|2021-12-07 00:12:40|515.95|513.15|516.3|513.5|516.3|513.5|515.95|513.15|0
1638835970000|2021-12-07 00:12:50|516.21|513.41|516.13|513.33|516.3|513.5|516.13|513.33|0
1638835980000|2021-12-07 00:13:00|516.21|513.41|516.13|513.33|516.21|513.41|516.13|513.33|0
1638835990000|2021-12-07 00:13:10|515.95|513.15|515.86|513.06|515.95|513.15|515.78|512.98|0
1638836000000|2021-12-07 00:13:20|515.95|513.15|516.13|513.33|516.13|513.33|515.86|513.06|0
1638836010000|2021-12-07 00:13:30|515.95|513.15|515.95|513.15|515.95|513.15|515.78|512.98|0
1638836020000|2021-12-07 00:13:40|516.04|513.24|516.04|513.24|516.13|513.33|516.04|513.24|0
1638836030000|2021-12-07 00:13:50|515.95|513.15|516.04|513.24|516.13|513.33|515.95|513.15|0
1638836040000|2021-12-07 00:14:00|515.95|513.15|516.64|513.84|516.64|513.84|515.95|513.15|0
1638836050000|2021-12-07 00:14:10|516.55|513.75|516.21|513.41|516.55|513.75|516.21|513.41|0
1638836060000|2021-12-07 00:14:20|515.95|513.15|515.95|513.15|515.95|513.15|515.78|512.98|0
1638836070000|2021-12-07 00:14:30|515.86|513.06|515.78|512.98|515.95|513.15|515.78|512.98|0
1638836080000|2021-12-07 00:14:40|515.86|513.06|515.95|513.15|515.95|513.15|515.78|512.98|0
1638836090000|2021-12-07 00:14:50|516.12|513.32|516.12|513.32|516.12|513.32|515.95|513.15|0
1638836100000|2021-12-07 00:15:00|516.04|513.24|516.12|513.32|516.3|513.5|516.04|513.24|0
1638836110000|2021-12-07 00:15:10|516.21|513.41|515.95|513.15|516.21|513.41|515.78|512.98|0
1638836120000|2021-12-07 00:15:20|515.86|513.06|515.78|512.98|515.86|513.06|515.78|512.98|0
1638836130000|2021-12-07 00:15:30|515.86|513.06|515.78|512.98|515.86|513.06|515.69|512.89|0
1638836140000|2021-12-07 00:15:40|515.95|513.15|516.21|513.41|516.21|513.41|515.95|513.15|0
1638836150000|2021-12-07 00:15:50|516.12|513.32|515.95|513.15|516.12|513.32|515.78|512.98|0
1638836160000|2021-12-07 00:16:00|515.78|512.98|515.69|512.89|515.78|512.98|515.69|512.89|0
1638836170000|2021-12-07 00:16:10|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1638836180000|2021-12-07 00:16:20|515.95|513.15|515.61|512.81|515.95|513.15|515.61|512.81|0
1638836190000|2021-12-07 00:16:30|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1638836200000|2021-12-07 00:16:40|515.61|512.81|514.92|512.12|515.61|512.81|514.92|512.12|0
1638836210000|2021-12-07 00:16:50|514.83|512.03|514.92|512.12|514.92|512.12|514.83|512.03|0
1638836220000|2021-12-07 00:17:00|514.75|511.95|514.92|512.12|514.92|512.12|514.75|511.95|0
1638836230000|2021-12-07 00:17:10|514.83|512.03|514.92|512.12|514.92|512.12|514.83|512.03|0
1638836240000|2021-12-07 00:17:20|514.83|512.03|514.92|512.12|514.92|512.12|514.75|511.95|0
1638836250000|2021-12-07 00:17:30|514.75|511.95|513.8|511|514.75|511.95|513.8|511|0
1638836260000|2021-12-07 00:17:40|513.89|511.09|514.23|511.43|514.4|511.6|513.89|511.09|0
1638836270000|2021-12-07 00:17:50|514.31|511.51|514.58|511.78|514.75|511.95|514.31|511.51|0
1638836280000|2021-12-07 00:18:00|514.49|511.69|514.4|511.6|514.58|511.78|514.23|511.43|0
1638836290000|2021-12-07 00:18:10|514.49|511.69|514.4|511.6|514.75|511.95|514.4|511.6|0
1638836300000|2021-12-07 00:18:20|514.49|511.69|514.49|511.69|514.49|511.69|514.49|511.69|0
1638836310000|2021-12-07 00:18:30|514.4|511.6|514.58|511.78|514.58|511.78|514.4|511.6|0
1638836330000|2021-12-07 00:18:50|514.4|511.6|514.4|511.6|514.49|511.69|514.4|511.6|0
1638836340000|2021-12-07 00:19:00|514.23|511.43|514.06|511.26|514.23|511.43|513.89|511.09|0
1638836350000|2021-12-07 00:19:10|513.89|511.09|513.97|511.17|514.06|511.26|513.89|511.09|0
1638836360000|2021-12-07 00:19:20|514.06|511.26|514.23|511.43|514.23|511.43|513.89|511.09|0
1638836370000|2021-12-07 00:19:30|513.97|511.17|513.89|511.09|514.06|511.26|513.89|511.09|0
1638836380000|2021-12-07 00:19:40|514.06|511.26|514.06|511.26|514.23|511.43|514.06|511.26|0
1638836390000|2021-12-07 00:19:50|514.14|511.34|514.06|511.26|514.14|511.34|514.06|511.26|0
1638836400000|2021-12-07 00:20:00|514.14|511.34|514.57|511.77|514.57|511.77|514.14|511.34|0
1638836410000|2021-12-07 00:20:10|514.49|511.69|514.57|511.77|514.57|511.77|514.4|511.6|0
1638836420000|2021-12-07 00:20:20|514.75|511.95|514.4|511.6|514.92|512.12|514.4|511.6|0
1638836430000|2021-12-07 00:20:30|514.57|511.77|514.66|511.86|514.75|511.95|514.57|511.77|0
1638836440000|2021-12-07 00:20:40|514.57|511.77|514.92|512.12|514.92|512.12|514.57|511.77|0
1638836450000|2021-12-07 00:20:50|514.83|512.03|514.83|512.03|514.83|512.03|514.83|512.03|0
1638836460000|2021-12-07 00:21:00|514.75|511.95|514.57|511.77|514.75|511.95|514.57|511.77|0
1638836470000|2021-12-07 00:21:10|514.66|511.86|514.4|511.6|514.66|511.86|514.31|511.51|0
1638836480000|2021-12-07 00:21:20|514.57|511.77|514.75|511.95|514.75|511.95|514.23|511.43|0
1638836490000|2021-12-07 00:21:30|514.48|511.68|514.48|511.68|514.57|511.77|514.48|511.68|0
1638836500000|2021-12-07 00:21:40|514.31|511.51|514.57|511.77|514.57|511.77|514.23|511.43|0
1638836510000|2021-12-07 00:21:50|514.48|511.68|514.4|511.6|514.57|511.77|514.4|511.6|0
1638836520000|2021-12-07 00:22:00|514.48|511.68|514.92|512.12|514.92|512.12|514.48|511.68|0
1638836540000|2021-12-07 00:22:20|515.09|512.29|514.92|512.12|515.09|512.29|514.92|512.12|0
1638836550000|2021-12-07 00:22:30|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1638836570000|2021-12-07 00:22:50|515.17|512.37|515.09|512.29|515.26|512.46|515.09|512.29|0
1638836580000|2021-12-07 00:23:00|514.74|511.94|515|512.2|515|512.2|514.74|511.94|0
1638836590000|2021-12-07 00:23:10|514.92|512.12|514.57|511.77|514.92|512.12|514.57|511.77|0
1638836600000|2021-12-07 00:23:20|514.74|511.94|514.66|511.86|514.74|511.94|514.66|511.86|0
1638836610000|2021-12-07 00:23:30|514.57|511.77|514.57|511.77|514.66|511.86|514.57|511.77|0
1638836620000|2021-12-07 00:23:40|514.4|511.6|514.23|511.43|514.57|511.77|514.23|511.43|0
1638836630000|2021-12-07 00:23:50|514.83|512.03|514.92|512.12|514.92|512.12|514.83|512.03|0
1638836640000|2021-12-07 00:24:00|514.83|512.03|514.92|512.12|515|512.2|514.83|512.03|0
1638836650000|2021-12-07 00:24:10|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1638836670000|2021-12-07 00:24:30|514.4|511.6|514.23|511.43|514.4|511.6|514.23|511.43|0
1638836680000|2021-12-07 00:24:40|514.14|511.34|514.4|511.6|514.57|511.77|514.14|511.34|0
1638836690000|2021-12-07 00:24:50|514.06|511.26|514.06|511.26|514.23|511.43|514.06|511.26|0
1638836700000|2021-12-07 00:25:00|514.31|511.51|514.4|511.6|514.48|511.68|514.31|511.51|0
1638836710000|2021-12-07 00:25:10|514.57|511.77|514.57|511.77|514.74|511.94|514.48|511.68|0
1638836720000|2021-12-07 00:25:20|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1638836730000|2021-12-07 00:25:30|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1638836740000|2021-12-07 00:25:40|514.74|511.94|514.74|511.94|514.83|512.03|514.74|511.94|0
1638836750000|2021-12-07 00:25:50|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1638836760000|2021-12-07 00:26:00|514.74|511.94|514.92|512.12|514.92|512.12|514.74|511.94|0
1638836770000|2021-12-07 00:26:10|514.83|512.03|514.83|512.03|514.83|512.03|514.83|512.03|0
1638836780000|2021-12-07 00:26:20|514.92|512.12|515.09|512.29|515.09|512.29|514.91|512.11|0
1638836790000|2021-12-07 00:26:30|514.91|512.11|515.09|512.29|515.09|512.29|514.91|512.11|0
1638836810000|2021-12-07 00:26:50|515.17|512.37|515.34|512.54|515.34|512.54|515.17|512.37|0
1638836820000|2021-12-07 00:27:00|515.43|512.63|515.09|512.29|515.43|512.63|515.09|512.29|0
1638836830000|2021-12-07 00:27:10|515.17|512.37|515.26|512.46|515.26|512.46|515.17|512.37|0
1638836840000|2021-12-07 00:27:20|515.43|512.63|515.09|512.29|515.43|512.63|515.09|512.29|0
1638836850000|2021-12-07 00:27:30|515.26|512.46|515.43|512.63|515.43|512.63|515.26|512.46|0
1638836870000|2021-12-07 00:27:50|515.26|512.46|515.26|512.46|515.26|512.46|515.26|512.46|0
1638836880000|2021-12-07 00:28:00|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1638836890000|2021-12-07 00:28:10|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1638836900000|2021-12-07 00:28:20|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1638836910000|2021-12-07 00:28:30|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1638836920000|2021-12-07 00:28:40|515.26|512.46|515.09|512.29|515.26|512.46|515.09|512.29|0
1638836930000|2021-12-07 00:28:50|515.26|512.46|515.43|512.63|515.43|512.63|515.26|512.46|0
1638836940000|2021-12-07 00:29:00|515.6|512.8|515.43|512.63|515.6|512.8|515.43|512.63|0
1638836950000|2021-12-07 00:29:10|515.26|512.46|515.34|512.54|515.34|512.54|515.26|512.46|0
1638836960000|2021-12-07 00:29:20|515.43|512.63|515.51|512.71|515.51|512.71|515.43|512.63|0
1638836970000|2021-12-07 00:29:30|515.34|512.54|515.26|512.46|515.34|512.54|515.26|512.46|0
1638836980000|2021-12-07 00:29:40|515.34|512.54|515.43|512.63|515.43|512.63|515.34|512.54|0
1638837000000|2021-12-07 00:30:00|515.26|512.46|515.26|512.46|515.26|512.46|515.26|512.46|0
1638837010000|2021-12-07 00:30:10|515.43|512.63|515.34|512.54|515.43|512.63|515.34|512.54|0
1638837020000|2021-12-07 00:30:20|515.26|512.46|515.43|512.63|515.43|512.63|515.26|512.46|0
1638837030000|2021-12-07 00:30:30|515.17|512.37|515.26|512.46|515.51|512.71|515.17|512.37|0
1638837040000|2021-12-07 00:30:40|515.08|512.28|514.91|512.11|515.08|512.28|514.91|512.11|0
1638837050000|2021-12-07 00:30:50|515|512.2|514.91|512.11|515|512.2|514.91|512.11|0
1638837060000|2021-12-07 00:31:00|515.08|512.28|514.99|512.19|515.08|512.28|514.99|512.19|0
1638837070000|2021-12-07 00:31:10|514.91|512.11|514.57|511.77|514.91|512.11|514.57|511.77|0
1638837080000|2021-12-07 00:31:20|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1638837090000|2021-12-07 00:31:30|514.82|512.02|514.74|511.94|514.91|512.11|514.74|511.94|0
1638837100000|2021-12-07 00:31:40|514.65|511.85|514.65|511.85|514.65|511.85|514.65|511.85|0
1638837110000|2021-12-07 00:31:50|514.74|511.94|514.74|511.94|514.74|511.94|514.57|511.77|0
1638837120000|2021-12-07 00:32:00|514.82|512.02|514.57|511.77|514.82|512.02|514.57|511.77|0
1638837130000|2021-12-07 00:32:10|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1638837140000|2021-12-07 00:32:20|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1638837150000|2021-12-07 00:32:30|514.57|511.77|514.74|511.94|514.82|512.02|514.57|511.77|0
1638837160000|2021-12-07 00:32:40|515.26|512.46|515.34|512.54|515.34|512.54|515.26|512.46|0
1638837170000|2021-12-07 00:32:50|515.26|512.46|515.43|512.63|515.43|512.63|515.26|512.46|0
1638837180000|2021-12-07 00:33:00|515.08|512.28|514.91|512.11|515.08|512.28|514.91|512.11|0
1638837190000|2021-12-07 00:33:10|514.99|512.19|515.08|512.28|515.08|512.28|514.91|512.11|0
1638837200000|2021-12-07 00:33:20|515.17|512.37|515.25|512.45|515.34|512.54|515.17|512.37|0
1638837210000|2021-12-07 00:33:30|515.34|512.54|515.25|512.45|515.34|512.54|515.25|512.45|0
1638837220000|2021-12-07 00:33:40|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1638837230000|2021-12-07 00:33:50|515.17|512.37|515.17|512.37|515.17|512.37|515.17|512.37|0
1638837240000|2021-12-07 00:34:00|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1638837260000|2021-12-07 00:34:20|515.17|512.37|515.25|512.45|515.25|512.45|515.17|512.37|0
1638837270000|2021-12-07 00:34:30|515.08|512.28|515.08|512.28|515.16|512.36|515.08|512.28|0
1638837280000|2021-12-07 00:34:40|515.43|512.63|515.25|512.45|515.43|512.63|515.25|512.45|0
1638837290000|2021-12-07 00:34:50|515.43|512.63|515.77|512.97|515.77|512.97|515.43|512.63|0
1638837300000|2021-12-07 00:35:00|515.6|512.8|515.08|512.28|515.6|512.8|515.08|512.28|0
1638837310000|2021-12-07 00:35:10|515.16|512.36|515.25|512.45|515.25|512.45|515.16|512.36|0
1638837320000|2021-12-07 00:35:20|515.34|512.54|514.91|512.11|515.34|512.54|514.91|512.11|0
1638837330000|2021-12-07 00:35:30|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1638837350000|2021-12-07 00:35:50|514.91|512.11|515.08|512.28|515.08|512.28|514.91|512.11|0
1638837360000|2021-12-07 00:36:00|514.99|512.19|515.16|512.36|515.16|512.36|514.99|512.19|0
1638837370000|2021-12-07 00:36:10|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1638837380000|2021-12-07 00:36:20|515.43|512.63|515.16|512.36|515.43|512.63|515.16|512.36|0
1638837390000|2021-12-07 00:36:30|515.25|512.45|515.25|512.45|515.25|512.45|515.08|512.28|0
1638837410000|2021-12-07 00:36:50|515.34|512.54|515.43|512.63|515.43|512.63|515.34|512.54|0
1638837420000|2021-12-07 00:37:00|515.42|512.62|515.08|512.28|515.42|512.62|515.08|512.28|0
1638837430000|2021-12-07 00:37:10|515.25|512.45|515.08|512.28|515.42|512.62|515.08|512.28|0
1638837440000|2021-12-07 00:37:20|514.91|512.11|514.99|512.19|514.99|512.19|514.91|512.11|0
1638837450000|2021-12-07 00:37:30|514.91|512.11|514.91|512.11|515.08|512.28|514.91|512.11|0
1638837470000|2021-12-07 00:37:50|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1638837480000|2021-12-07 00:38:00|515.08|512.28|514.91|512.11|515.08|512.28|514.91|512.11|0
1638837490000|2021-12-07 00:38:10|515.08|512.28|515.25|512.45|515.25|512.45|515.08|512.28|0
1638837500000|2021-12-07 00:38:20|515.08|512.28|515.25|512.45|515.25|512.45|515.08|512.28|0
1638837510000|2021-12-07 00:38:30|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1638837520000|2021-12-07 00:38:40|515.6|512.8|515.68|512.88|515.68|512.88|515.6|512.8|0
1638837530000|2021-12-07 00:38:50|515.77|512.97|515.77|512.97|515.77|512.97|515.6|512.8|0
1638837540000|2021-12-07 00:39:00|515.68|512.88|516.28|513.48|516.28|513.48|515.68|512.88|0
1638837550000|2021-12-07 00:39:10|516.11|513.31|516.19|513.39|516.28|513.48|516.11|513.31|0
1638837560000|2021-12-07 00:39:20|515.94|513.14|516.19|513.39|516.19|513.39|515.94|513.14|0
1638837570000|2021-12-07 00:39:30|516.11|513.31|516.28|513.48|516.28|513.48|516.11|513.31|0
1638837580000|2021-12-07 00:39:40|516.02|513.22|516.28|513.48|516.28|513.48|516.02|513.22|0
1638837590000|2021-12-07 00:39:50|516.11|513.31|516.28|513.48|516.28|513.48|516.11|513.31|0
1638837600000|2021-12-07 00:40:00|516.11|513.31|515.85|513.05|516.11|513.31|515.85|513.05|0
1638837610000|2021-12-07 00:40:10|515.94|513.14|516.28|513.48|516.28|513.48|515.94|513.14|0
1638837620000|2021-12-07 00:40:20|515.94|513.14|516.11|513.31|516.11|513.31|515.94|513.14|0
1638837630000|2021-12-07 00:40:30|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1638837640000|2021-12-07 00:40:40|515.68|512.88|515.68|512.88|515.68|512.88|515.59|512.79|0
1638837650000|2021-12-07 00:40:50|515.59|512.79|515.85|513.05|515.85|513.05|515.59|512.79|0
1638837660000|2021-12-07 00:41:00|515.94|513.14|515.94|513.14|515.94|513.14|515.77|512.97|0
1638837670000|2021-12-07 00:41:10|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1638837690000|2021-12-07 00:41:30|515.94|513.14|515.68|512.88|515.94|513.14|515.68|512.88|0
1638837700000|2021-12-07 00:41:40|515.77|512.97|515.94|513.14|516.11|513.31|515.77|512.97|0
1638837710000|2021-12-07 00:41:50|516.11|513.31|516.28|513.48|516.28|513.48|516.11|513.31|0
1638837720000|2021-12-07 00:42:00|516.45|513.65|516.97|514.17|516.97|514.17|516.45|513.65|0
1638837730000|2021-12-07 00:42:10|517.32|514.52|517.14|514.34|517.4|514.6|517.14|514.34|0
1638837740000|2021-12-07 00:42:20|516.97|514.17|516.8|514|516.97|514.17|516.8|514|0
1638837750000|2021-12-07 00:42:30|516.97|514.17|517.23|514.43|517.23|514.43|516.97|514.17|0
1638837760000|2021-12-07 00:42:40|517.14|514.34|517.14|514.34|517.23|514.43|517.14|514.34|0
1638837770000|2021-12-07 00:42:50|517.23|514.43|517.14|514.34|517.23|514.43|517.14|514.34|0
1638837780000|2021-12-07 00:43:00|517.31|514.51|517.14|514.34|517.31|514.51|517.14|514.34|0
1638837790000|2021-12-07 00:43:10|517.23|514.43|516.97|514.17|517.23|514.43|516.97|514.17|0
1638837800000|2021-12-07 00:43:20|517.14|514.34|516.97|514.17|517.14|514.34|516.97|514.17|0
1638837810000|2021-12-07 00:43:30|517.14|514.34|517.05|514.25|517.14|514.34|517.05|514.25|0
1638837820000|2021-12-07 00:43:40|517.14|514.34|517.22|514.42|517.22|514.42|517.14|514.34|0
1638837830000|2021-12-07 00:43:50|517.14|514.34|517.05|514.25|517.14|514.34|517.05|514.25|0
1638837840000|2021-12-07 00:44:00|516.8|514|517.14|514.34|517.14|514.34|516.8|514|0
1638837850000|2021-12-07 00:44:10|517.22|514.42|517.14|514.34|517.22|514.42|517.14|514.34|0
1638837860000|2021-12-07 00:44:20|516.97|514.17|516.88|514.08|516.97|514.17|516.88|514.08|0
1638837870000|2021-12-07 00:44:30|516.8|514|516.63|513.83|516.8|514|516.63|513.83|0
1638837880000|2021-12-07 00:44:40|516.8|514|516.63|513.83|516.8|514|516.63|513.83|0
1638837890000|2021-12-07 00:44:50|516.62|513.82|516.8|514|516.8|514|516.62|513.82|0
1638837900000|2021-12-07 00:45:00|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1638837910000|2021-12-07 00:45:10|516.8|514|516.8|514|516.8|514|516.8|514|0
1638837920000|2021-12-07 00:45:20|516.88|514.08|516.88|514.08|516.88|514.08|516.8|514|0
1638837930000|2021-12-07 00:45:30|516.97|514.17|516.8|514|516.97|514.17|516.8|514|0
1638837940000|2021-12-07 00:45:40|516.97|514.17|517.14|514.34|517.14|514.34|516.97|514.17|0
1638837950000|2021-12-07 00:45:50|516.97|514.17|516.97|514.17|517.05|514.25|516.97|514.17|0
1638837960000|2021-12-07 00:46:00|517.05|514.25|517.14|514.34|517.14|514.34|517.05|514.25|0
1638837970000|2021-12-07 00:46:10|516.97|514.17|516.71|513.91|516.97|514.17|516.71|513.91|0
1638837980000|2021-12-07 00:46:20|516.8|514|516.62|513.82|516.8|514|516.62|513.82|0
1638837990000|2021-12-07 00:46:30|516.8|514|516.8|514|516.8|514|516.62|513.82|0
1638838000000|2021-12-07 00:46:40|516.97|514.17|517.05|514.25|517.05|514.25|516.97|514.17|0
1638838010000|2021-12-07 00:46:50|516.97|514.17|516.8|514|516.97|514.17|516.8|514|0
1638838020000|2021-12-07 00:47:00|516.88|514.08|516.88|514.08|516.88|514.08|516.8|514|0
1638838030000|2021-12-07 00:47:10|516.97|514.17|516.97|514.17|516.97|514.17|516.97|514.17|0
1638838040000|2021-12-07 00:47:20|516.8|514|516.71|513.91|516.8|514|516.62|513.82|0
1638838050000|2021-12-07 00:47:30|516.8|514|516.71|513.91|516.97|514.17|516.71|513.91|0
1638838060000|2021-12-07 00:47:40|516.62|513.82|516.45|513.65|516.62|513.82|516.45|513.65|0
1638838070000|2021-12-07 00:47:50|516.88|514.08|516.97|514.17|516.97|514.17|516.88|514.08|0
1638838080000|2021-12-07 00:48:00|516.8|514|516.88|514.08|516.97|514.17|516.8|514|0
1638838090000|2021-12-07 00:48:10|516.97|514.17|517.14|514.34|517.14|514.34|516.97|514.17|0
1638838100000|2021-12-07 00:48:20|517.05|514.25|517.05|514.25|517.05|514.25|516.97|514.17|0
1638838110000|2021-12-07 00:48:30|516.8|514|516.62|513.82|516.8|514|516.53|513.73|0
1638838120000|2021-12-07 00:48:40|516.53|513.73|516.62|513.82|516.62|513.82|516.53|513.73|0
1638838130000|2021-12-07 00:48:50|516.45|513.65|516.45|513.65|516.45|513.65|516.45|513.65|0
1638838140000|2021-12-07 00:49:00|516.62|513.82|516.45|513.65|516.62|513.82|516.45|513.65|0
1638838150000|2021-12-07 00:49:10|516.36|513.56|516.28|513.48|516.36|513.56|516.28|513.48|0
1638838160000|2021-12-07 00:49:20|516.11|513.31|516.11|513.31|516.11|513.31|516.11|513.31|0
1638838170000|2021-12-07 00:49:30|516.02|513.22|515.93|513.13|516.11|513.31|515.93|513.13|0
1638838180000|2021-12-07 00:49:40|516.11|513.31|516.11|513.31|516.28|513.48|516.11|513.31|0
1638838220000|2021-12-07 00:50:20|516.19|513.39|516.19|513.39|516.19|513.39|516.19|513.39|0
1638838230000|2021-12-07 00:50:30|516.11|513.31|516.11|513.31|516.11|513.31|516.11|513.31|0
1638838240000|2021-12-07 00:50:40|516.19|513.39|516.19|513.39|516.19|513.39|516.11|513.31|0
1638838250000|2021-12-07 00:50:50|516.28|513.48|516.62|513.82|516.62|513.82|516.28|513.48|0
1638838260000|2021-12-07 00:51:00|516.45|513.65|516.45|513.65|516.45|513.65|516.45|513.65|0
1638838270000|2021-12-07 00:51:10|516.28|513.48|516.45|513.65|516.45|513.65|516.28|513.48|0
1638838280000|2021-12-07 00:51:20|516.7|513.9|516.62|513.82|516.7|513.9|516.62|513.82|0
1638838290000|2021-12-07 00:51:30|516.53|513.73|516.53|513.73|516.62|513.82|516.53|513.73|0
1638838300000|2021-12-07 00:51:40|516.28|513.48|516.36|513.56|516.45|513.65|516.28|513.48|0
1638838310000|2021-12-07 00:51:50|516.45|513.65|516.45|513.65|516.45|513.65|516.45|513.65|0
1638838330000|2021-12-07 00:52:10|516.62|513.82|516.7|513.9|516.7|513.9|516.62|513.82|0
1638838340000|2021-12-07 00:52:20|516.79|513.99|516.97|514.17|516.97|514.17|516.79|513.99|0
1638838360000|2021-12-07 00:52:40|517.14|514.34|517.05|514.25|517.14|514.34|517.05|514.25|0
1638838370000|2021-12-07 00:52:50|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1638838390000|2021-12-07 00:53:10|516.45|513.65|516.45|513.65|516.45|513.65|516.45|513.65|0
1638838400000|2021-12-07 00:53:20|516.28|513.48|516.53|513.73|516.53|513.73|516.28|513.48|0
1638838410000|2021-12-07 00:53:30|516.36|513.56|516.28|513.48|516.36|513.56|516.28|513.48|0
1638838420000|2021-12-07 00:53:40|516.1|513.3|516.28|513.48|516.28|513.48|516.1|513.3|0
1638838430000|2021-12-07 00:53:50|516.19|513.39|516.36|513.56|516.36|513.56|516.19|513.39|0
1638838440000|2021-12-07 00:54:00|516.1|513.3|516.01|513.21|516.1|513.3|515.93|513.13|0
1638838450000|2021-12-07 00:54:10|515.93|513.13|515.93|513.13|516.01|513.21|515.93|513.13|0
1638838460000|2021-12-07 00:54:20|516.01|513.21|516.01|513.21|516.01|513.21|516.01|513.21|0
1638838470000|2021-12-07 00:54:30|516.1|513.3|516.1|513.3|516.1|513.3|516.1|513.3|0
1638838480000|2021-12-07 00:54:40|515.93|513.13|515.93|513.13|515.93|513.13|515.93|513.13|0
1638838490000|2021-12-07 00:54:50|516.1|513.3|515.93|513.13|516.1|513.3|515.93|513.13|0
1638838500000|2021-12-07 00:55:00|516.1|513.3|516.28|513.48|516.28|513.48|516.1|513.3|0
1638838510000|2021-12-07 00:55:10|516.1|513.3|516.1|513.3|516.1|513.3|516.1|513.3|0
1638838520000|2021-12-07 00:55:20|516.28|513.48|516.45|513.65|516.45|513.65|516.28|513.48|0
1638838530000|2021-12-07 00:55:30|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1638838560000|2021-12-07 00:56:00|516.79|513.99|516.96|514.16|516.96|514.16|516.79|513.99|0
1638838580000|2021-12-07 00:56:20|517.14|514.34|517.05|514.25|517.14|514.34|516.96|514.16|0
1638838590000|2021-12-07 00:56:30|516.96|514.16|516.96|514.16|517.05|514.25|516.96|514.16|0
1638838610000|2021-12-07 00:56:50|517.14|514.34|517.48|514.68|517.48|514.68|517.13|514.33|0
1638838620000|2021-12-07 00:57:00|517.65|514.85|517.65|514.85|517.65|514.85|517.65|514.85|0
1638838630000|2021-12-07 00:57:10|517.48|514.68|517.48|514.68|517.48|514.68|517.48|514.68|0
1638838640000|2021-12-07 00:57:20|517.22|514.42|517.22|514.42|517.22|514.42|517.22|514.42|0
1638838650000|2021-12-07 00:57:30|517.13|514.33|517.31|514.51|517.31|514.51|517.13|514.33|0
1638838660000|2021-12-07 00:57:40|517.05|514.25|517.22|514.42|517.22|514.42|516.96|514.16|0
1638838670000|2021-12-07 00:57:50|517.13|514.33|517.13|514.33|517.13|514.33|517.04|514.24|0
1638838680000|2021-12-07 00:58:00|517.04|514.24|517.04|514.24|517.13|514.33|517.04|514.24|0
1638838690000|2021-12-07 00:58:10|516.96|514.16|517.39|514.59|517.39|514.59|516.96|514.16|0
1638838700000|2021-12-07 00:58:20|517.65|514.85|517.65|514.85|517.65|514.85|517.48|514.68|0
1638838720000|2021-12-07 00:58:40|517.31|514.51|517.48|514.68|517.48|514.68|517.31|514.51|0
1638838730000|2021-12-07 00:58:50|517.56|514.76|517.56|514.76|517.56|514.76|517.56|514.76|0
1638838740000|2021-12-07 00:59:00|517.48|514.68|517.31|514.51|517.48|514.68|517.31|514.51|0
1638838750000|2021-12-07 00:59:10|517.48|514.68|517.48|514.68|517.48|514.68|517.48|514.68|0
1638838760000|2021-12-07 00:59:20|517.65|514.85|517.48|514.68|517.65|514.85|517.48|514.68|0
1638838770000|2021-12-07 00:59:30|517.82|515.02|517.65|514.85|517.82|515.02|517.65|514.85|0
1638838780000|2021-12-07 00:59:40|517.82|515.02|517.73|514.93|517.82|515.02|517.65|514.85|0
1638838790000|2021-12-07 00:59:50|517.82|515.02|517.65|514.85|517.82|515.02|517.65|514.85|0
1638838800000|2021-12-07 01:00:00|517.82|515.02|517.65|514.85|517.82|515.02|517.48|514.68|0
1638838810000|2021-12-07 01:00:10|517.73|514.93|517.65|514.85|517.82|515.02|517.65|514.85|0
1638838820000|2021-12-07 01:00:20|517.31|514.51|517.65|514.85|517.65|514.85|517.31|514.51|0
1638838830000|2021-12-07 01:00:30|517.48|514.68|517.56|514.76|517.56|514.76|517.48|514.68|0
1638838840000|2021-12-07 01:00:40|517.48|514.68|517.99|515.19|517.99|515.19|517.48|514.68|0
1638838850000|2021-12-07 01:00:50|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1638838860000|2021-12-07 01:01:00|517.73|514.93|518.17|515.37|518.17|515.37|517.73|514.93|0
1638838870000|2021-12-07 01:01:10|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1638838880000|2021-12-07 01:01:20|518.17|515.37|517.99|515.19|518.17|515.37|517.99|515.19|0
1638838890000|2021-12-07 01:01:30|517.65|514.85|517.56|514.76|517.65|514.85|517.56|514.76|0
1638838900000|2021-12-07 01:01:40|517.48|514.68|517.48|514.68|517.48|514.68|517.48|514.68|0
1638838910000|2021-12-07 01:01:50|517.65|514.85|517.65|514.85|517.65|514.85|517.65|514.85|0
1638838920000|2021-12-07 01:02:00|517.73|514.93|517.82|515.02|517.99|515.19|517.73|514.93|0
1638838930000|2021-12-07 01:02:10|517.9|515.1|517.99|515.19|517.99|515.19|517.9|515.1|0
1638838940000|2021-12-07 01:02:20|517.9|515.1|517.99|515.19|517.99|515.19|517.9|515.1|0
1638838950000|2021-12-07 01:02:30|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1638838960000|2021-12-07 01:02:40|517.65|514.85|517.73|514.93|517.82|515.02|517.65|514.85|0
1638838970000|2021-12-07 01:02:50|517.82|515.02|517.73|514.93|517.82|515.02|517.73|514.93|0
1638838980000|2021-12-07 01:03:00|517.99|515.19|518.34|515.54|518.34|515.54|517.99|515.19|0
1638838990000|2021-12-07 01:03:10|518.51|515.71|520.06|517.26|520.24|517.44|518.51|515.71|0
1638839000000|2021-12-07 01:03:20|520.41|517.61|520.24|517.44|520.41|517.61|520.24|517.44|0
1638839010000|2021-12-07 01:03:30|519.89|517.09|520.24|517.44|520.24|517.44|519.89|517.09|0
1638839020000|2021-12-07 01:03:40|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1638839030000|2021-12-07 01:03:50|520.15|517.35|519.8|517|520.15|517.35|519.8|517|0
1638839040000|2021-12-07 01:04:00|520.24|517.44|521.27|518.47|521.44|518.64|520.24|517.44|0
1638839050000|2021-12-07 01:04:10|521.44|518.64|521.27|518.47|521.44|518.64|521.18|518.38|0
1638839060000|2021-12-07 01:04:20|521.1|518.3|520.93|518.13|521.18|518.38|520.93|518.13|0
1638839070000|2021-12-07 01:04:30|520.75|517.95|521.53|518.73|521.53|518.73|520.75|517.95|0
1638839080000|2021-12-07 01:04:40|521.44|518.64|521.27|518.47|521.44|518.64|521.1|518.3|0
1638839090000|2021-12-07 01:04:50|521.1|518.3|520.75|517.95|521.1|518.3|520.75|517.95|0
1638839100000|2021-12-07 01:05:00|520.93|518.13|521.27|518.47|521.35|518.55|520.93|518.13|0
1638839110000|2021-12-07 01:05:10|521.1|518.3|521.44|518.64|521.44|518.64|520.93|518.13|0
1638839120000|2021-12-07 01:05:20|521.35|518.55|521.27|518.47|521.35|518.55|521.27|518.47|0
1638839130000|2021-12-07 01:05:30|521.1|518.3|521.27|518.47|521.27|518.47|520.93|518.13|0
1638839140000|2021-12-07 01:05:40|521.1|518.3|521.01|518.21|521.1|518.3|520.93|518.13|0
1638839150000|2021-12-07 01:05:50|520.93|518.13|520.93|518.13|520.93|518.13|520.75|517.95|0
1638839160000|2021-12-07 01:06:00|520.75|517.95|521.18|518.38|521.44|518.64|520.75|517.95|0
1638839170000|2021-12-07 01:06:10|521.27|518.47|521.01|518.21|521.27|518.47|520.92|518.12|0
1638839180000|2021-12-07 01:06:20|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1638839190000|2021-12-07 01:06:30|521.01|518.21|521.35|518.55|521.35|518.55|521.01|518.21|0
1638839200000|2021-12-07 01:06:40|521.27|518.47|521.27|518.47|521.27|518.47|521.1|518.3|0
1638839210000|2021-12-07 01:06:50|521.44|518.64|521.1|518.3|521.44|518.64|521.1|518.3|0
1638839220000|2021-12-07 01:07:00|521.18|518.38|521.27|518.47|521.27|518.47|520.92|518.12|0
1638839230000|2021-12-07 01:07:10|521.44|518.64|521.1|518.3|521.44|518.64|521.01|518.21|0
1638839240000|2021-12-07 01:07:20|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1638839250000|2021-12-07 01:07:30|520.75|517.95|520.75|517.95|520.75|517.95|520.66|517.86|0
1638839260000|2021-12-07 01:07:40|520.58|517.78|520.49|517.69|520.75|517.95|520.49|517.69|0
1638839270000|2021-12-07 01:07:50|520.41|517.61|520.58|517.78|520.58|517.78|520.41|517.61|0
1638839280000|2021-12-07 01:08:00|520.75|517.95|520.58|517.78|520.75|517.95|520.58|517.78|0
1638839290000|2021-12-07 01:08:10|520.92|518.12|520.83|518.03|520.92|518.12|520.75|517.95|0
1638839300000|2021-12-07 01:08:20|520.75|517.95|520.49|517.69|520.75|517.95|520.49|517.69|0
1638839310000|2021-12-07 01:08:30|520.58|517.78|520.49|517.69|520.58|517.78|520.49|517.69|0
1638839320000|2021-12-07 01:08:40|520.58|517.78|520.58|517.78|520.58|517.78|520.41|517.61|0
1638839330000|2021-12-07 01:08:50|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1638839340000|2021-12-07 01:09:00|520.58|517.78|520.58|517.78|520.66|517.86|520.58|517.78|0
1638839350000|2021-12-07 01:09:10|520.83|518.03|520.83|518.03|520.83|518.03|520.75|517.95|0
1638839360000|2021-12-07 01:09:20|520.92|518.12|521.27|518.47|521.27|518.47|520.92|518.12|0
1638839370000|2021-12-07 01:09:30|521.18|518.38|521.27|518.47|521.27|518.47|521.1|518.3|0
1638839380000|2021-12-07 01:09:40|521.18|518.38|521.1|518.3|521.18|518.38|521.1|518.3|0
1638839390000|2021-12-07 01:09:50|521.18|518.38|521.44|518.64|521.44|518.64|521.18|518.38|0
1638839400000|2021-12-07 01:10:00|521.52|518.72|521.52|518.72|521.52|518.72|521.52|518.72|0
1638839410000|2021-12-07 01:10:10|521.44|518.64|521.61|518.81|521.61|518.81|521.44|518.64|0
1638839420000|2021-12-07 01:10:20|521.52|518.72|521.61|518.81|521.61|518.81|521.52|518.72|0
1638839430000|2021-12-07 01:10:30|521.79|518.99|521.79|518.99|521.79|518.99|521.79|518.99|0
1638839440000|2021-12-07 01:10:40|521.44|518.64|521.35|518.55|521.44|518.64|521.27|518.47|0
1638839450000|2021-12-07 01:10:50|521.44|518.64|521.79|518.99|521.79|518.99|521.44|518.64|0
1638839460000|2021-12-07 01:11:00|521.61|518.81|521.96|519.16|521.96|519.16|521.61|518.81|0
1638839470000|2021-12-07 01:11:10|521.79|518.99|521.96|519.16|521.96|519.16|521.79|518.99|0
1638839480000|2021-12-07 01:11:20|522.13|519.33|521.96|519.16|522.13|519.33|521.96|519.16|0
1638839490000|2021-12-07 01:11:30|522.22|519.42|522.82|520.02|523|520.2|522.22|519.42|0
1638839500000|2021-12-07 01:11:40|522.73|519.93|523|520.2|523|520.2|522.73|519.93|0
1638839510000|2021-12-07 01:11:50|523.17|520.37|523.17|520.37|523.25|520.45|523.17|520.37|0
1638839520000|2021-12-07 01:12:00|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1638839530000|2021-12-07 01:12:10|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1638839560000|2021-12-07 01:12:40|523.43|520.63|523.43|520.63|523.43|520.63|523.43|520.63|0
1638839570000|2021-12-07 01:12:50|523.52|520.72|523.34|520.54|523.52|520.72|523.34|520.54|0
1638839580000|2021-12-07 01:13:00|523.25|520.45|523.34|520.54|523.34|520.54|523.25|520.45|0
1638839590000|2021-12-07 01:13:10|523|520.2|522.65|519.85|523|520.2|522.65|519.85|0
1638839600000|2021-12-07 01:13:20|522.56|519.76|522.82|520.02|522.82|520.02|522.56|519.76|0
1638839610000|2021-12-07 01:13:30|522.65|519.85|522.48|519.68|522.65|519.85|522.48|519.68|0
1638839620000|2021-12-07 01:13:40|522.56|519.76|522.48|519.68|522.65|519.85|522.48|519.68|0
1638839630000|2021-12-07 01:13:50|522.56|519.76|523|520.2|523|520.2|522.56|519.76|0
1638839640000|2021-12-07 01:14:00|522.82|520.02|523.34|520.54|523.52|520.72|522.82|520.02|0
1638839650000|2021-12-07 01:14:10|523.17|520.37|523.08|520.28|523.34|520.54|523.08|520.28|0
1638839660000|2021-12-07 01:14:20|523.17|520.37|523|520.2|523.17|520.37|523|520.2|0
1638839670000|2021-12-07 01:14:30|522.82|520.02|522.82|520.02|522.82|520.02|522.82|520.02|0
1638839680000|2021-12-07 01:14:40|523|520.2|522.82|520.02|523.17|520.37|522.82|520.02|0
1638839690000|2021-12-07 01:14:50|523|520.2|523|520.2|523.08|520.28|523|520.2|0
1638839700000|2021-12-07 01:15:00|523.08|520.28|523.51|520.71|523.51|520.71|523.08|520.28|0
1638839710000|2021-12-07 01:15:10|523.34|520.54|523.17|520.37|523.34|520.54|523.17|520.37|0
1638839720000|2021-12-07 01:15:20|523.34|520.54|523.25|520.45|523.34|520.54|523.17|520.37|0
1638839730000|2021-12-07 01:15:30|523.17|520.37|523.17|520.37|523.17|520.37|523.08|520.28|0
1638839740000|2021-12-07 01:15:40|523.08|520.28|522.99|520.19|523.08|520.28|522.99|520.19|0
1638839750000|2021-12-07 01:15:50|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1638839760000|2021-12-07 01:16:00|523.25|520.45|523.34|520.54|523.34|520.54|523.17|520.37|0
1638839770000|2021-12-07 01:16:10|523.17|520.37|523.08|520.28|523.17|520.37|522.99|520.19|0
1638839780000|2021-12-07 01:16:20|522.99|520.19|522.99|520.19|523.08|520.28|522.99|520.19|0
1638839790000|2021-12-07 01:16:30|523.08|520.28|522.9|520.1|523.08|520.28|522.82|520.02|0
1638839800000|2021-12-07 01:16:40|522.99|520.19|522.99|520.19|522.99|520.19|522.9|520.1|0
1638839810000|2021-12-07 01:16:50|522.9|520.1|522.99|520.19|522.99|520.19|522.82|520.02|0
1638839820000|2021-12-07 01:17:00|522.82|520.02|523.17|520.37|523.17|520.37|522.82|520.02|0
1638839830000|2021-12-07 01:17:10|523.08|520.28|522.82|520.02|523.08|520.28|522.82|520.02|0
1638839840000|2021-12-07 01:17:20|522.65|519.85|522.56|519.76|522.65|519.85|522.56|519.76|0
1638839850000|2021-12-07 01:17:30|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1638839860000|2021-12-07 01:17:40|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1638839870000|2021-12-07 01:17:50|522.47|519.67|522.65|519.85|522.65|519.85|522.47|519.67|0
1638839880000|2021-12-07 01:18:00|522.82|520.02|522.82|520.02|522.82|520.02|522.82|520.02|0
1638839890000|2021-12-07 01:18:10|522.56|519.76|522.65|519.85|522.65|519.85|522.56|519.76|0
1638839900000|2021-12-07 01:18:20|522.56|519.76|522.47|519.67|522.56|519.76|522.47|519.67|0
1638839910000|2021-12-07 01:18:30|522.56|519.76|522.65|519.85|522.65|519.85|522.56|519.76|0
1638839920000|2021-12-07 01:18:40|522.47|519.67|522.82|520.02|522.82|520.02|522.47|519.67|0
1638839930000|2021-12-07 01:18:50|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1638839940000|2021-12-07 01:19:00|522.73|519.93|522.73|519.93|522.73|519.93|522.73|519.93|0
1638839950000|2021-12-07 01:19:10|522.56|519.76|522.65|519.85|522.65|519.85|522.56|519.76|0
1638839960000|2021-12-07 01:19:20|522.56|519.76|522.47|519.67|522.56|519.76|522.47|519.67|0
1638839970000|2021-12-07 01:19:30|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1638839980000|2021-12-07 01:19:40|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1638839990000|2021-12-07 01:19:50|522.47|519.67|522.65|519.85|522.65|519.85|522.47|519.67|0
1638840000000|2021-12-07 01:20:00|522.47|519.67|522.65|519.85|522.65|519.85|522.3|519.5|0
1638840010000|2021-12-07 01:20:10|522.99|520.19|522.82|520.02|522.99|520.19|522.82|520.02|0
1638840020000|2021-12-07 01:20:20|522.99|520.19|522.9|520.1|522.99|520.19|522.9|520.1|0
1638840030000|2021-12-07 01:20:30|522.99|520.19|522.82|520.02|522.99|520.19|522.82|520.02|0
1638840040000|2021-12-07 01:20:40|522.9|520.1|522.82|520.02|522.9|520.1|522.82|520.02|0
1638840050000|2021-12-07 01:20:50|522.9|520.1|522.82|520.02|522.9|520.1|522.82|520.02|0
1638840060000|2021-12-07 01:21:00|522.9|520.1|522.99|520.19|523.17|520.37|522.9|520.1|0
1638840070000|2021-12-07 01:21:10|523.17|520.37|522.99|520.19|523.17|520.37|522.99|520.19|0
1638840080000|2021-12-07 01:21:20|522.82|520.02|522.99|520.19|522.99|520.19|522.82|520.02|0
1638840090000|2021-12-07 01:21:30|522.9|520.1|522.82|520.02|522.9|520.1|522.82|520.02|0
1638840100000|2021-12-07 01:21:40|522.99|520.19|523.34|520.54|523.34|520.54|522.99|520.19|0
1638840110000|2021-12-07 01:21:50|523.16|520.36|523.16|520.36|523.34|520.54|523.16|520.36|0
1638840120000|2021-12-07 01:22:00|522.99|520.19|523.16|520.36|523.16|520.36|522.99|520.19|0
1638840130000|2021-12-07 01:22:10|523.25|520.45|523.25|520.45|523.25|520.45|523.25|520.45|0
1638840140000|2021-12-07 01:22:20|523.16|520.36|523.16|520.36|523.16|520.36|522.99|520.19|0
1638840150000|2021-12-07 01:22:30|522.99|520.19|523.07|520.27|523.16|520.36|522.99|520.19|0
1638840160000|2021-12-07 01:22:40|523.16|520.36|523.34|520.54|523.34|520.54|523.16|520.36|0
1638840180000|2021-12-07 01:23:00|523.25|520.45|523.25|520.45|523.34|520.54|523.25|520.45|0
1638840190000|2021-12-07 01:23:10|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1638840200000|2021-12-07 01:23:20|523.25|520.45|523.51|520.71|523.51|520.71|523.25|520.45|0
1638840210000|2021-12-07 01:23:30|523.34|520.54|523.34|520.54|523.42|520.62|523.34|520.54|0
1638840220000|2021-12-07 01:23:40|523.42|520.62|523.51|520.71|523.51|520.71|523.42|520.62|0
1638840230000|2021-12-07 01:23:50|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1638840240000|2021-12-07 01:24:00|523.25|520.45|523.25|520.45|523.25|520.45|523.25|520.45|0
1638840250000|2021-12-07 01:24:10|523.51|520.71|523.34|520.54|523.51|520.71|523.34|520.54|0
1638840270000|2021-12-07 01:24:30|523.25|520.45|523.25|520.45|523.25|520.45|523.25|520.45|0
1638840280000|2021-12-07 01:24:40|523.34|520.54|522.99|520.19|523.34|520.54|522.99|520.19|0
1638840290000|2021-12-07 01:24:50|522.9|520.1|522.82|520.02|522.9|520.1|522.82|520.02|0
1638840300000|2021-12-07 01:25:00|522.9|520.1|522.82|520.02|522.9|520.1|522.82|520.02|0
1638840310000|2021-12-07 01:25:10|522.9|520.1|523.16|520.36|523.16|520.36|522.9|520.1|0
1638840320000|2021-12-07 01:25:20|523.07|520.27|523.16|520.36|523.16|520.36|522.99|520.19|0
1638840330000|2021-12-07 01:25:30|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1638840340000|2021-12-07 01:25:40|523.51|520.71|523.42|520.62|523.51|520.71|523.42|520.62|0
1638840350000|2021-12-07 01:25:50|523.34|520.54|523.16|520.36|523.34|520.54|523.16|520.36|0
1638840360000|2021-12-07 01:26:00|523.07|520.27|522.99|520.19|523.07|520.27|522.99|520.19|0
1638840370000|2021-12-07 01:26:10|522.82|520.02|522.82|520.02|522.82|520.02|522.82|520.02|0
1638840380000|2021-12-07 01:26:20|522.99|520.19|522.99|520.19|522.99|520.19|522.99|520.19|0
1638840390000|2021-12-07 01:26:30|522.9|520.1|522.73|519.93|522.99|520.19|522.73|519.93|0
1638840400000|2021-12-07 01:26:40|522.82|520.02|522.82|520.02|522.82|520.02|522.73|519.93|0
1638840410000|2021-12-07 01:26:50|522.99|520.19|522.99|520.19|522.99|520.19|522.9|520.1|0
1638840420000|2021-12-07 01:27:00|523.16|520.36|523.34|520.54|523.34|520.54|523.07|520.27|0
1638840430000|2021-12-07 01:27:10|523.24|520.44|523.16|520.36|523.24|520.44|523.16|520.36|0
1638840440000|2021-12-07 01:27:20|522.82|520.02|522.9|520.1|522.9|520.1|522.82|520.02|0
1638840450000|2021-12-07 01:27:30|522.99|520.19|522.99|520.19|522.99|520.19|522.9|520.1|0
1638840460000|2021-12-07 01:27:40|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1638840470000|2021-12-07 01:27:50|522.3|519.5|521.95|519.15|522.3|519.5|521.95|519.15|0
1638840480000|2021-12-07 01:28:00|522.12|519.32|521.95|519.15|522.12|519.32|521.95|519.15|0
1638840490000|2021-12-07 01:28:10|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1638840500000|2021-12-07 01:28:20|521.95|519.15|522.12|519.32|522.12|519.32|521.95|519.15|0
1638840510000|2021-12-07 01:28:30|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1638840520000|2021-12-07 01:28:40|522.12|519.32|522.3|519.5|522.3|519.5|522.12|519.32|0
1638840530000|2021-12-07 01:28:50|522.21|519.41|522.12|519.32|522.21|519.41|522.12|519.32|0
1638840540000|2021-12-07 01:29:00|521.95|519.15|521.78|518.98|521.95|519.15|521.78|518.98|0
1638840550000|2021-12-07 01:29:10|521.86|519.06|521.78|518.98|521.86|519.06|521.78|518.98|0
1638840560000|2021-12-07 01:29:20|521.95|519.15|521.95|519.15|521.95|519.15|521.78|518.98|0
1638840570000|2021-12-07 01:29:30|521.78|518.98|521.95|519.15|521.95|519.15|521.78|518.98|0
1638840580000|2021-12-07 01:29:40|521.78|518.98|521.95|519.15|521.95|519.15|521.78|518.98|0
1638840590000|2021-12-07 01:29:50|521.78|518.98|521.6|518.8|521.78|518.98|521.6|518.8|0
1638840600000|2021-12-07 01:30:00|521.95|519.15|521.86|519.06|521.95|519.15|521.78|518.98|0
1638840610000|2021-12-07 01:30:10|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1638840620000|2021-12-07 01:30:20|522.03|519.23|522.03|519.23|522.03|519.23|522.03|519.23|0
1638840630000|2021-12-07 01:30:30|521.78|518.98|521.78|518.98|521.86|519.06|521.78|518.98|0
1638840640000|2021-12-07 01:30:40|521.51|518.71|521.26|518.46|521.51|518.71|521.26|518.46|0
1638840650000|2021-12-07 01:30:50|521.08|518.28|521.26|518.46|521.26|518.46|521.08|518.28|0
1638840660000|2021-12-07 01:31:00|521.08|518.28|521.08|518.28|521.26|518.46|521.08|518.28|0
1638840670000|2021-12-07 01:31:10|521.17|518.37|521.08|518.28|521.17|518.37|521.08|518.28|0
1638840680000|2021-12-07 01:31:20|520.91|518.11|520.57|517.77|520.91|518.11|520.57|517.77|0
1638840690000|2021-12-07 01:31:30|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1638840700000|2021-12-07 01:31:40|520.82|518.02|520.91|518.11|520.91|518.11|520.82|518.02|0
1638840710000|2021-12-07 01:31:50|521.08|518.28|521.43|518.63|521.43|518.63|521.08|518.28|0
1638840720000|2021-12-07 01:32:00|521.26|518.46|521.08|518.28|521.26|518.46|521.08|518.28|0
1638840730000|2021-12-07 01:32:10|521.26|518.46|521.26|518.46|521.34|518.54|521.26|518.46|0
1638840740000|2021-12-07 01:32:20|521.43|518.63|521.6|518.8|521.6|518.8|521.43|518.63|0
1638840750000|2021-12-07 01:32:30|521.43|518.63|521.43|518.63|521.51|518.71|521.43|518.63|0
1638840760000|2021-12-07 01:32:40|521.51|518.71|521.51|518.71|521.51|518.71|521.43|518.63|0
1638840770000|2021-12-07 01:32:50|521.43|518.63|521.08|518.28|521.43|518.63|521.08|518.28|0
1638840780000|2021-12-07 01:33:00|520.91|518.11|520.82|518.02|520.91|518.11|520.74|517.94|0
1638840790000|2021-12-07 01:33:10|520.74|517.94|520.91|518.11|520.91|518.11|520.74|517.94|0
1638840810000|2021-12-07 01:33:30|520.99|518.19|520.99|518.19|520.99|518.19|520.91|518.11|0
1638840820000|2021-12-07 01:33:40|520.91|518.11|520.74|517.94|520.91|518.11|520.74|517.94|0
1638840830000|2021-12-07 01:33:50|520.91|518.11|520.56|517.76|520.91|518.11|520.56|517.76|0
1638840840000|2021-12-07 01:34:00|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1638840850000|2021-12-07 01:34:10|520.05|517.25|520.39|517.59|520.39|517.59|520.05|517.25|0
1638840860000|2021-12-07 01:34:20|520.22|517.42|520.39|517.59|520.39|517.59|520.22|517.42|0
1638840870000|2021-12-07 01:34:30|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1638840880000|2021-12-07 01:34:40|520.39|517.59|520.56|517.76|520.56|517.76|520.39|517.59|0
1638840890000|2021-12-07 01:34:50|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1638840900000|2021-12-07 01:35:00|520.65|517.85|520.56|517.76|520.65|517.85|520.56|517.76|0
1638840910000|2021-12-07 01:35:10|520.65|517.85|520.39|517.59|520.65|517.85|520.22|517.42|0
1638840920000|2021-12-07 01:35:20|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1638840930000|2021-12-07 01:35:30|520.39|517.59|520.74|517.94|520.74|517.94|520.39|517.59|0
1638840940000|2021-12-07 01:35:40|520.91|518.11|521.43|518.63|521.43|518.63|520.91|518.11|0
1638840950000|2021-12-07 01:35:50|521.77|518.97|522.12|519.32|522.12|519.32|521.6|518.8|0
1638840960000|2021-12-07 01:36:00|522.29|519.49|522.46|519.66|522.46|519.66|522.29|519.49|0
1638840970000|2021-12-07 01:36:10|522.29|519.49|522.46|519.66|522.46|519.66|522.29|519.49|0
1638840980000|2021-12-07 01:36:20|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1638840990000|2021-12-07 01:36:30|522.29|519.49|522.89|520.09|522.89|520.09|522.29|519.49|0
1638841000000|2021-12-07 01:36:40|522.81|520.01|522.29|519.49|522.81|520.01|522.29|519.49|0
1638841010000|2021-12-07 01:36:50|522.2|519.4|522.29|519.49|522.29|519.49|522.2|519.4|0
1638841020000|2021-12-07 01:37:00|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1638841030000|2021-12-07 01:37:10|521.86|519.06|522.12|519.32|522.12|519.32|521.86|519.06|0
1638841040000|2021-12-07 01:37:20|522.46|519.66|522.81|520.01|522.81|520.01|522.46|519.66|0
1638841050000|2021-12-07 01:37:30|522.89|520.09|522.89|520.09|522.89|520.09|522.89|520.09|0
1638841060000|2021-12-07 01:37:40|522.72|519.92|522.64|519.84|522.81|520.01|522.64|519.84|0
1638841070000|2021-12-07 01:37:50|522.81|520.01|522.98|520.18|522.98|520.18|522.81|520.01|0
1638841080000|2021-12-07 01:38:00|522.81|520.01|522.89|520.09|522.98|520.18|522.81|520.01|0
1638841090000|2021-12-07 01:38:10|522.81|520.01|522.98|520.18|522.98|520.18|522.81|520.01|0
1638841110000|2021-12-07 01:38:30|522.81|520.01|522.89|520.09|522.89|520.09|522.81|520.01|0
1638841120000|2021-12-07 01:38:40|522.81|520.01|522.98|520.18|522.98|520.18|522.81|520.01|0
1638841140000|2021-12-07 01:39:00|523.33|520.53|523.16|520.36|523.33|520.53|523.16|520.36|0
1638841150000|2021-12-07 01:39:10|522.98|520.18|523.16|520.36|523.16|520.36|522.98|520.18|0
1638841160000|2021-12-07 01:39:20|523.24|520.44|523.33|520.53|523.33|520.53|523.24|520.44|0
1638841170000|2021-12-07 01:39:30|523.5|520.7|523.33|520.53|523.5|520.7|523.33|520.53|0
1638841180000|2021-12-07 01:39:40|523.16|520.36|523.16|520.36|523.24|520.44|523.16|520.36|0
1638841190000|2021-12-07 01:39:50|523.33|520.53|523.33|520.53|523.33|520.53|523.33|520.53|0
1638841200000|2021-12-07 01:40:00|523.15|520.35|523.24|520.44|523.24|520.44|523.15|520.35|0
1638841210000|2021-12-07 01:40:10|523.33|520.53|523.33|520.53|523.5|520.7|523.33|520.53|0
1638841220000|2021-12-07 01:40:20|523.5|520.7|523.15|520.35|523.5|520.7|523.15|520.35|0
1638841240000|2021-12-07 01:40:40|523.33|520.53|523.33|520.53|523.33|520.53|523.33|520.53|0
1638841250000|2021-12-07 01:40:50|523.41|520.61|523.15|520.35|523.41|520.61|523.15|520.35|0
1638841260000|2021-12-07 01:41:00|523.33|520.53|522.98|520.18|523.33|520.53|522.98|520.18|0
1638841270000|2021-12-07 01:41:10|522.81|520.01|522.64|519.84|522.81|520.01|522.46|519.66|0
1638841280000|2021-12-07 01:41:20|522.81|520.01|523.33|520.53|523.33|520.53|522.81|520.01|0
1638841290000|2021-12-07 01:41:30|523.15|520.35|523.33|520.53|523.33|520.53|523.15|520.35|0
1638841300000|2021-12-07 01:41:40|523.5|520.7|523.58|520.78|523.58|520.78|523.5|520.7|0
1638841310000|2021-12-07 01:41:50|523.67|520.87|523.58|520.78|523.67|520.87|523.5|520.7|0
1638841320000|2021-12-07 01:42:00|524.02|521.22|523.93|521.13|524.02|521.22|523.93|521.13|0
1638841330000|2021-12-07 01:42:10|523.85|521.05|524.54|521.74|524.54|521.74|523.85|521.05|0
1638841340000|2021-12-07 01:42:20|525.14|522.34|524.89|522.09|525.14|522.34|524.71|521.91|0
1638841350000|2021-12-07 01:42:30|525.06|522.26|524.71|521.91|525.06|522.26|524.71|521.91|0
1638841360000|2021-12-07 01:42:40|524.54|521.74|524.62|521.82|524.8|522|524.54|521.74|0
1638841370000|2021-12-07 01:42:50|524.54|521.74|524.71|521.91|524.71|521.91|524.45|521.65|0
1638841380000|2021-12-07 01:43:00|524.8|522|524.54|521.74|524.8|522|524.54|521.74|0
1638841390000|2021-12-07 01:43:10|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1638841400000|2021-12-07 01:43:20|524.54|521.74|524.54|521.74|524.54|521.74|524.37|521.57|0
1638841410000|2021-12-07 01:43:30|524.45|521.65|524.54|521.74|524.62|521.82|524.45|521.65|0
1638841420000|2021-12-07 01:43:40|524.71|521.91|524.62|521.82|524.71|521.91|524.54|521.74|0
1638841430000|2021-12-07 01:43:50|524.71|521.91|524.62|521.82|524.71|521.91|524.62|521.82|0
1638841440000|2021-12-07 01:44:00|524.37|521.57|524.19|521.39|524.37|521.57|524.19|521.39|0
1638841450000|2021-12-07 01:44:10|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1638841460000|2021-12-07 01:44:20|524.19|521.39|524.02|521.22|524.19|521.39|524.02|521.22|0
1638841470000|2021-12-07 01:44:30|523.93|521.13|523.67|520.87|523.93|521.13|523.67|520.87|0
1638841480000|2021-12-07 01:44:40|523.58|520.78|523.93|521.13|523.93|521.13|523.58|520.78|0
1638841490000|2021-12-07 01:44:50|523.85|521.05|523.84|521.04|523.85|521.05|523.84|521.04|0
1638841500000|2021-12-07 01:45:00|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1638841510000|2021-12-07 01:45:10|524.27|521.47|524.45|521.65|524.45|521.65|524.27|521.47|0
1638841520000|2021-12-07 01:45:20|524.36|521.56|524.45|521.65|524.45|521.65|524.36|521.56|0
1638841530000|2021-12-07 01:45:30|524.36|521.56|524.02|521.22|524.36|521.56|524.02|521.22|0
1638841540000|2021-12-07 01:45:40|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1638841550000|2021-12-07 01:45:50|523.84|521.04|523.67|520.87|523.84|521.04|523.67|520.87|0
1638841560000|2021-12-07 01:46:00|524.02|521.22|524.27|521.47|524.27|521.47|524.02|521.22|0
1638841570000|2021-12-07 01:46:10|524.19|521.39|524.45|521.65|524.45|521.65|524.19|521.39|0
1638841580000|2021-12-07 01:46:20|524.36|521.56|524.1|521.3|524.36|521.56|524.1|521.3|0
1638841590000|2021-12-07 01:46:30|524.19|521.39|524.19|521.39|524.19|521.39|524.1|521.3|0
1638841600000|2021-12-07 01:46:40|524.36|521.56|524.27|521.47|524.54|521.74|524.27|521.47|0
1638841610000|2021-12-07 01:46:50|524.36|521.56|524.36|521.56|524.36|521.56|524.36|521.56|0
1638841620000|2021-12-07 01:47:00|524.45|521.65|524.19|521.39|524.54|521.74|524.19|521.39|0
1638841630000|2021-12-07 01:47:10|524.1|521.3|524.19|521.39|524.19|521.39|523.84|521.04|0
1638841640000|2021-12-07 01:47:20|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1638841650000|2021-12-07 01:47:30|524.1|521.3|524.02|521.22|524.1|521.3|524.02|521.22|0
1638841660000|2021-12-07 01:47:40|523.84|521.04|523.75|520.95|523.84|521.04|523.67|520.87|0
1638841670000|2021-12-07 01:47:50|523.67|520.87|523.84|521.04|523.84|521.04|523.67|520.87|0
1638841680000|2021-12-07 01:48:00|523.5|520.7|523.67|520.87|523.67|520.87|523.5|520.7|0
1638841700000|2021-12-07 01:48:20|523.5|520.7|523.67|520.87|523.67|520.87|523.5|520.7|0
1638841710000|2021-12-07 01:48:30|523.84|521.04|523.84|521.04|523.84|521.04|523.75|520.95|0
1638841720000|2021-12-07 01:48:40|523.67|520.87|523.84|521.04|523.84|521.04|523.67|520.87|0
1638841730000|2021-12-07 01:48:50|523.93|521.13|523.84|521.04|523.93|521.13|523.84|521.04|0
1638841740000|2021-12-07 01:49:00|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1638841750000|2021-12-07 01:49:10|524.1|521.3|524.02|521.22|524.19|521.39|524.02|521.22|0
1638841760000|2021-12-07 01:49:20|524.19|521.39|524.1|521.3|524.19|521.39|524.1|521.3|0
1638841770000|2021-12-07 01:49:30|524.19|521.39|523.75|520.95|524.19|521.39|523.75|520.95|0
1638841780000|2021-12-07 01:49:40|524.02|521.22|523.93|521.13|524.19|521.39|523.93|521.13|0
1638841790000|2021-12-07 01:49:50|524.1|521.3|523.67|520.87|524.1|521.3|523.58|520.78|0
1638841800000|2021-12-07 01:50:00|523.5|520.7|523.67|520.87|523.67|520.87|523.5|520.7|0
1638841810000|2021-12-07 01:50:10|523.84|521.04|523.58|520.78|523.84|521.04|523.58|520.78|0
1638841820000|2021-12-07 01:50:20|523.5|520.7|523.67|520.87|523.67|520.87|523.5|520.7|0
1638841830000|2021-12-07 01:50:30|523.5|520.7|523.32|520.52|523.5|520.7|523.32|520.52|0
1638841840000|2021-12-07 01:50:40|523.5|520.7|523.41|520.61|523.5|520.7|523.32|520.52|0
1638841850000|2021-12-07 01:50:50|523.32|520.52|523.15|520.35|523.32|520.52|523.15|520.35|0
1638841860000|2021-12-07 01:51:00|523.06|520.26|522.98|520.18|523.06|520.26|522.98|520.18|0
1638841870000|2021-12-07 01:51:10|522.8|520|522.8|520|522.98|520.18|522.8|520|0
1638841880000|2021-12-07 01:51:20|522.89|520.09|522.89|520.09|522.89|520.09|522.89|520.09|0
1638841890000|2021-12-07 01:51:30|522.98|520.18|522.63|519.83|522.98|520.18|522.46|519.66|0
1638841900000|2021-12-07 01:51:40|522.54|519.74|522.46|519.66|522.54|519.74|522.46|519.66|0
1638841910000|2021-12-07 01:51:50|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1638841920000|2021-12-07 01:52:00|522.8|520|522.98|520.18|522.98|520.18|522.8|520|0
1638841930000|2021-12-07 01:52:10|522.8|520|523.15|520.35|523.15|520.35|522.8|520|0
1638841940000|2021-12-07 01:52:20|523.32|520.52|523.4|520.6|523.4|520.6|523.32|520.52|0
1638841950000|2021-12-07 01:52:30|523.32|520.52|523.49|520.69|523.67|520.87|523.32|520.52|0
1638841960000|2021-12-07 01:52:40|523.67|520.87|523.58|520.78|523.67|520.87|523.58|520.78|0
1638841970000|2021-12-07 01:52:50|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1638841980000|2021-12-07 01:53:00|523.32|520.52|523.67|520.87|523.67|520.87|523.32|520.52|0
1638841990000|2021-12-07 01:53:10|523.23|520.43|523.15|520.35|523.23|520.43|523.15|520.35|0
1638842000000|2021-12-07 01:53:20|523.32|520.52|522.8|520|523.32|520.52|522.8|520|0
1638842010000|2021-12-07 01:53:30|522.63|519.83|522.97|520.17|522.97|520.17|522.63|519.83|0
1638842020000|2021-12-07 01:53:40|522.88|520.08|522.97|520.17|522.97|520.17|522.88|520.08|0
1638842030000|2021-12-07 01:53:50|523.15|520.35|523.67|520.87|523.67|520.87|523.15|520.35|0
1638842040000|2021-12-07 01:54:00|523.84|521.04|523.67|520.87|523.84|521.04|523.58|520.78|0
1638842050000|2021-12-07 01:54:10|523.58|520.78|523.58|520.78|523.67|520.87|523.58|520.78|0
1638842060000|2021-12-07 01:54:20|523.49|520.69|523.49|520.69|523.58|520.78|523.49|520.69|0
1638842070000|2021-12-07 01:54:30|523.67|520.87|523.32|520.52|523.67|520.87|523.32|520.52|0
1638842080000|2021-12-07 01:54:40|523.15|520.35|523.15|520.35|523.15|520.35|523.15|520.35|0
1638842090000|2021-12-07 01:54:50|522.97|520.17|522.97|520.17|523.06|520.26|522.97|520.17|0
1638842100000|2021-12-07 01:55:00|523.15|520.35|523.15|520.35|523.32|520.52|523.15|520.35|0
1638842110000|2021-12-07 01:55:10|523.23|520.43|523.15|520.35|523.23|520.43|523.15|520.35|0
1638842120000|2021-12-07 01:55:20|522.97|520.17|522.97|520.17|523.15|520.35|522.97|520.17|0
1638842130000|2021-12-07 01:55:30|522.88|520.08|522.97|520.17|522.97|520.17|522.88|520.08|0
1638842140000|2021-12-07 01:55:40|523.15|520.35|522.8|520|523.15|520.35|522.71|519.91|0
1638842150000|2021-12-07 01:55:50|522.88|520.08|522.88|520.08|522.88|520.08|522.8|520|0
1638842160000|2021-12-07 01:56:00|522.97|520.17|522.8|520|522.97|520.17|522.8|520|0
1638842170000|2021-12-07 01:56:10|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1638842180000|2021-12-07 01:56:20|522.97|520.17|522.8|520|522.97|520.17|522.8|520|0
1638842190000|2021-12-07 01:56:30|522.97|520.17|522.88|520.08|522.97|520.17|522.88|520.08|0
1638842210000|2021-12-07 01:56:50|522.8|520|522.8|520|522.8|520|522.71|519.91|0
1638842220000|2021-12-07 01:57:00|522.97|520.17|523.32|520.52|523.32|520.52|522.97|520.17|0
1638842230000|2021-12-07 01:57:10|523.15|520.35|523.15|520.35|523.15|520.35|523.15|520.35|0
1638842240000|2021-12-07 01:57:20|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1638842250000|2021-12-07 01:57:30|523.06|520.26|522.97|520.17|523.06|520.26|522.97|520.17|0
1638842260000|2021-12-07 01:57:40|523.06|520.26|523.32|520.52|523.32|520.52|523.06|520.26|0
1638842270000|2021-12-07 01:57:50|523.4|520.6|523.84|521.04|523.84|521.04|523.4|520.6|0
1638842280000|2021-12-07 01:58:00|523.75|520.95|523.57|520.77|523.75|520.95|523.57|520.77|0
1638842290000|2021-12-07 01:58:10|523.49|520.69|523.32|520.52|523.49|520.69|523.32|520.52|0
1638842300000|2021-12-07 01:58:20|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1638842310000|2021-12-07 01:58:30|523.4|520.6|523.14|520.34|523.4|520.6|523.14|520.34|0
1638842320000|2021-12-07 01:58:40|523.23|520.43|523.32|520.52|523.32|520.52|523.23|520.43|0
1638842330000|2021-12-07 01:58:50|523.14|520.34|522.97|520.17|523.14|520.34|522.97|520.17|0
1638842340000|2021-12-07 01:59:00|522.88|520.08|522.63|519.83|522.88|520.08|522.45|519.65|0
1638842350000|2021-12-07 01:59:10|522.54|519.74|522.45|519.65|522.54|519.74|522.45|519.65|0
1638842360000|2021-12-07 01:59:20|522.54|519.74|522.45|519.65|522.54|519.74|522.45|519.65|0
1638842370000|2021-12-07 01:59:30|522.63|519.83|522.63|519.83|522.71|519.91|522.63|519.83|0
1638842380000|2021-12-07 01:59:40|522.45|519.65|522.63|519.83|522.71|519.91|522.45|519.65|0
1638842390000|2021-12-07 01:59:50|522.54|519.74|522.8|520|522.8|520|522.45|519.65|0
1638842400000|2021-12-07 02:00:00|522.53|519.73|522.28|519.48|522.8|520|522.28|519.48|0
1638842410000|2021-12-07 02:00:10|522.11|519.31|521.93|519.13|522.11|519.31|521.93|519.13|0
1638842420000|2021-12-07 02:00:20|522.02|519.22|522.11|519.31|522.11|519.31|522.02|519.22|0
1638842430000|2021-12-07 02:00:30|522.28|519.48|522.28|519.48|522.45|519.65|522.28|519.48|0
1638842440000|2021-12-07 02:00:40|522.45|519.65|522.62|519.82|522.62|519.82|522.36|519.56|0
1638842450000|2021-12-07 02:00:50|522.71|519.91|522.62|519.82|522.71|519.91|522.62|519.82|0
1638842470000|2021-12-07 02:01:10|522.71|519.91|522.62|519.82|522.71|519.91|522.62|519.82|0
1638842480000|2021-12-07 02:01:20|522.71|519.91|522.45|519.65|522.71|519.91|522.45|519.65|0
1638842490000|2021-12-07 02:01:30|522.36|519.56|522.19|519.39|522.36|519.56|522.19|519.39|0
1638842500000|2021-12-07 02:01:40|522.28|519.48|522.28|519.48|522.28|519.48|522.11|519.31|0
1638842510000|2021-12-07 02:01:50|522.19|519.39|522.28|519.48|522.28|519.48|522.1|519.3|0
1638842520000|2021-12-07 02:02:00|522.1|519.3|522.01|519.21|522.1|519.3|522.01|519.21|0
1638842530000|2021-12-07 02:02:10|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1638842540000|2021-12-07 02:02:20|521.93|519.13|521.93|519.13|521.93|519.13|521.93|519.13|0
1638842550000|2021-12-07 02:02:30|522.1|519.3|522.28|519.48|522.28|519.48|522.1|519.3|0
1638842570000|2021-12-07 02:02:50|522.1|519.3|522.19|519.39|522.19|519.39|522.1|519.3|0
1638842580000|2021-12-07 02:03:00|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1638842590000|2021-12-07 02:03:10|522.62|519.82|522.45|519.65|522.62|519.82|522.45|519.65|0
1638842600000|2021-12-07 02:03:20|522.62|519.82|522.62|519.82|522.62|519.82|522.53|519.73|0
1638842620000|2021-12-07 02:03:40|522.53|519.73|522.62|519.82|522.62|519.82|522.53|519.73|0
1638842640000|2021-12-07 02:04:00|522.8|520|522.62|519.82|522.8|520|522.62|519.82|0
1638842650000|2021-12-07 02:04:10|522.8|520|522.8|520|522.97|520.17|522.8|520|0
1638842670000|2021-12-07 02:04:30|522.97|520.17|522.97|520.17|522.97|520.17|522.88|520.08|0
1638842680000|2021-12-07 02:04:40|522.88|520.08|522.97|520.17|522.97|520.17|522.8|520|0
1638842690000|2021-12-07 02:04:50|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1638842700000|2021-12-07 02:05:00|522.8|520|522.62|519.82|522.8|520|522.45|519.65|0
1638842710000|2021-12-07 02:05:10|522.53|519.73|522.45|519.65|522.62|519.82|522.45|519.65|0
1638842720000|2021-12-07 02:05:20|522.62|519.82|522.88|520.08|522.88|520.08|522.62|519.82|0
1638842730000|2021-12-07 02:05:30|522.8|520|522.97|520.17|522.97|520.17|522.8|520|0
1638842750000|2021-12-07 02:05:50|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1638842760000|2021-12-07 02:06:00|522.88|520.08|522.79|519.99|522.88|520.08|522.79|519.99|0
1638842770000|2021-12-07 02:06:10|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1638842780000|2021-12-07 02:06:20|522.79|519.99|522.62|519.82|522.79|519.99|522.45|519.65|0
1638842790000|2021-12-07 02:06:30|522.79|519.99|522.62|519.82|522.79|519.99|522.62|519.82|0
1638842800000|2021-12-07 02:06:40|522.7|519.9|522.79|519.99|522.79|519.99|522.7|519.9|0
1638842810000|2021-12-07 02:06:50|522.97|520.17|522.88|520.08|522.97|520.17|522.88|520.08|0
1638842820000|2021-12-07 02:07:00|522.97|520.17|522.79|519.99|522.97|520.17|522.79|519.99|0
1638842830000|2021-12-07 02:07:10|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1638842840000|2021-12-07 02:07:20|521.93|519.13|521.76|518.96|521.93|519.13|521.76|518.96|0
1638842850000|2021-12-07 02:07:30|521.41|518.61|521.24|518.44|521.41|518.61|521.24|518.44|0
1638842860000|2021-12-07 02:07:40|521.76|518.96|521.93|519.13|521.93|519.13|521.76|518.96|0
1638842880000|2021-12-07 02:08:00|522.01|519.21|521.93|519.13|522.01|519.21|521.76|518.96|0
1638842890000|2021-12-07 02:08:10|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1638842910000|2021-12-07 02:08:30|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1638842920000|2021-12-07 02:08:40|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1638842930000|2021-12-07 02:08:50|521.76|518.96|521.58|518.78|521.76|518.96|521.58|518.78|0
1638842940000|2021-12-07 02:09:00|521.41|518.61|521.15|518.35|521.41|518.61|521.15|518.35|0
1638842950000|2021-12-07 02:09:10|521.06|518.26|521.15|518.35|521.15|518.35|521.06|518.26|0
1638842960000|2021-12-07 02:09:20|521.06|518.26|521.24|518.44|521.24|518.44|521.06|518.26|0
1638842970000|2021-12-07 02:09:30|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638842980000|2021-12-07 02:09:40|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1638842990000|2021-12-07 02:09:50|521.06|518.26|521.06|518.26|521.06|518.26|520.89|518.09|0
1638843000000|2021-12-07 02:10:00|520.97|518.17|520.89|518.09|521.06|518.26|520.89|518.09|0
1638843010000|2021-12-07 02:10:10|521.06|518.26|520.97|518.17|521.06|518.26|520.97|518.17|0
1638843020000|2021-12-07 02:10:20|520.89|518.09|520.8|518|520.89|518.09|520.72|517.92|0
1638843030000|2021-12-07 02:10:30|520.72|517.92|520.89|518.09|520.89|518.09|520.72|517.92|0
1638843040000|2021-12-07 02:10:40|520.8|518|520.89|518.09|520.89|518.09|520.8|518|0
1638843050000|2021-12-07 02:10:50|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638843070000|2021-12-07 02:11:10|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1638843080000|2021-12-07 02:11:20|520.72|517.92|520.89|518.09|520.89|518.09|520.72|517.92|0
1638843090000|2021-12-07 02:11:30|520.72|517.92|520.2|517.4|520.72|517.92|520.2|517.4|0
1638843100000|2021-12-07 02:11:40|520.03|517.23|519.85|517.05|520.03|517.23|519.68|516.88|0
1638843110000|2021-12-07 02:11:50|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638843120000|2021-12-07 02:12:00|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1638843130000|2021-12-07 02:12:10|520.28|517.48|520.37|517.57|520.54|517.74|520.28|517.48|0
1638843140000|2021-12-07 02:12:20|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638843150000|2021-12-07 02:12:30|520.11|517.31|520.37|517.57|520.37|517.57|520.11|517.31|0
1638843160000|2021-12-07 02:12:40|520.28|517.48|520.2|517.4|520.28|517.48|520.2|517.4|0
1638843170000|2021-12-07 02:12:50|520.11|517.31|520.2|517.4|520.2|517.4|520.11|517.31|0
1638843180000|2021-12-07 02:13:00|519.68|516.88|519.85|517.05|519.85|517.05|519.68|516.88|0
1638843190000|2021-12-07 02:13:10|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1638843200000|2021-12-07 02:13:20|520.02|517.22|519.85|517.05|520.02|517.22|519.85|517.05|0
1638843210000|2021-12-07 02:13:30|519.94|517.14|519.76|516.96|519.94|517.14|519.68|516.88|0
1638843220000|2021-12-07 02:13:40|519.68|516.88|519.68|516.88|519.68|516.88|519.51|516.71|0
1638843230000|2021-12-07 02:13:50|519.51|516.71|519.16|516.36|519.51|516.71|519.16|516.36|0
1638843240000|2021-12-07 02:14:00|519.33|516.53|519.42|516.62|519.42|516.62|519.33|516.53|0
1638843250000|2021-12-07 02:14:10|519.33|516.53|518.64|515.84|519.33|516.53|518.64|515.84|0
1638843260000|2021-12-07 02:14:20|518.82|516.02|518.82|516.02|518.99|516.19|518.82|516.02|0
1638843270000|2021-12-07 02:14:30|518.9|516.1|518.99|516.19|518.99|516.19|518.9|516.1|0
1638843280000|2021-12-07 02:14:40|519.07|516.27|519.16|516.36|519.16|516.36|519.07|516.27|0
1638843290000|2021-12-07 02:14:50|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1638843300000|2021-12-07 02:15:00|519.51|516.71|519.16|516.36|519.51|516.71|519.16|516.36|0
1638843310000|2021-12-07 02:15:10|518.99|516.19|518.99|516.19|519.07|516.27|518.99|516.19|0
1638843320000|2021-12-07 02:15:20|519.16|516.36|519.16|516.36|519.24|516.44|519.16|516.36|0
1638843330000|2021-12-07 02:15:30|518.99|516.19|519.16|516.36|519.16|516.36|518.99|516.19|0
1638843340000|2021-12-07 02:15:40|518.99|516.19|518.99|516.19|518.99|516.19|518.99|516.19|0
1638843360000|2021-12-07 02:16:00|519.16|516.36|518.99|516.19|519.16|516.36|518.99|516.19|0
1638843370000|2021-12-07 02:16:10|519.16|516.36|519.33|516.53|519.33|516.53|519.16|516.36|0
1638843380000|2021-12-07 02:16:20|519.42|516.62|519.33|516.53|519.42|516.62|519.33|516.53|0
1638843390000|2021-12-07 02:16:30|519.51|516.71|519.51|516.71|519.51|516.71|519.42|516.62|0
1638843400000|2021-12-07 02:16:40|519.59|516.79|520.02|517.22|520.02|517.22|519.59|516.79|0
1638843410000|2021-12-07 02:16:50|520.2|517.4|520.37|517.57|520.37|517.57|520.2|517.4|0
1638843420000|2021-12-07 02:17:00|520.28|517.48|520.02|517.22|520.28|517.48|520.02|517.22|0
1638843430000|2021-12-07 02:17:10|519.93|517.13|520.02|517.22|520.2|517.4|519.93|517.13|0
1638843440000|2021-12-07 02:17:20|519.93|517.13|520.02|517.22|520.02|517.22|519.93|517.13|0
1638843450000|2021-12-07 02:17:30|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1638843460000|2021-12-07 02:17:40|520.37|517.57|520.37|517.57|520.37|517.57|520.28|517.48|0
1638843470000|2021-12-07 02:17:50|520.28|517.48|520.37|517.57|520.37|517.57|520.28|517.48|0
1638843480000|2021-12-07 02:18:00|520.54|517.74|520.28|517.48|520.54|517.74|520.28|517.48|0
1638843490000|2021-12-07 02:18:10|520.37|517.57|520.54|517.74|520.54|517.74|520.37|517.57|0
1638843500000|2021-12-07 02:18:20|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1638843510000|2021-12-07 02:18:30|520.8|518|520.8|518|520.8|518|520.8|518|0
1638843520000|2021-12-07 02:18:40|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1638843540000|2021-12-07 02:19:00|521.06|518.26|520.89|518.09|521.06|518.26|520.89|518.09|0
1638843560000|2021-12-07 02:19:20|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638843570000|2021-12-07 02:19:30|520.89|518.09|521.06|518.26|521.06|518.26|520.89|518.09|0
1638843580000|2021-12-07 02:19:40|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1638843590000|2021-12-07 02:19:50|520.89|518.09|520.97|518.17|521.06|518.26|520.89|518.09|0
1638843600000|2021-12-07 02:20:00|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1638843610000|2021-12-07 02:20:10|520.8|518|520.88|518.08|520.88|518.08|520.8|518|0
1638843620000|2021-12-07 02:20:20|521.14|518.34|521.23|518.43|521.23|518.43|521.06|518.26|0
1638843630000|2021-12-07 02:20:30|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1638843640000|2021-12-07 02:20:40|521.58|518.78|521.4|518.6|521.58|518.78|521.4|518.6|0
1638843650000|2021-12-07 02:20:50|521.58|518.78|521.58|518.78|521.58|518.78|521.4|518.6|0
1638843660000|2021-12-07 02:21:00|521.4|518.6|521.23|518.43|521.4|518.6|521.23|518.43|0
1638843680000|2021-12-07 02:21:20|521.06|518.26|520.88|518.08|521.06|518.26|520.88|518.08|0
1638843690000|2021-12-07 02:21:30|520.79|517.99|520.88|518.08|520.88|518.08|520.79|517.99|0
1638843700000|2021-12-07 02:21:40|521.06|518.26|520.88|518.08|521.06|518.26|520.88|518.08|0
1638843710000|2021-12-07 02:21:50|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1638843720000|2021-12-07 02:22:00|520.54|517.74|520.54|517.74|520.54|517.74|520.54|517.74|0
1638843730000|2021-12-07 02:22:10|520.62|517.82|520.54|517.74|520.62|517.82|520.54|517.74|0
1638843780000|2021-12-07 02:23:00|520.71|517.91|520.88|518.08|520.88|518.08|520.71|517.91|0
1638843790000|2021-12-07 02:23:10|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1638843800000|2021-12-07 02:23:20|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1638843820000|2021-12-07 02:23:40|521.06|518.26|521.23|518.43|521.23|518.43|521.06|518.26|0
1638843830000|2021-12-07 02:23:50|521.14|518.34|521.06|518.26|521.14|518.34|521.06|518.26|0
1638843840000|2021-12-07 02:24:00|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1638843850000|2021-12-07 02:24:10|521.06|518.26|521.23|518.43|521.23|518.43|521.06|518.26|0
1638843860000|2021-12-07 02:24:20|521.4|518.6|521.4|518.6|521.4|518.6|521.31|518.51|0
1638843870000|2021-12-07 02:24:30|521.57|518.77|521.57|518.77|521.57|518.77|521.4|518.6|0
1638843880000|2021-12-07 02:24:40|521.75|518.95|521.57|518.77|521.75|518.95|521.57|518.77|0
1638843890000|2021-12-07 02:24:50|521.66|518.86|521.75|518.95|521.75|518.95|521.66|518.86|0
1638843900000|2021-12-07 02:25:00|521.57|518.77|521.57|518.77|521.66|518.86|521.57|518.77|0
1638843920000|2021-12-07 02:25:20|521.4|518.6|521.75|518.95|521.75|518.95|521.4|518.6|0
1638843930000|2021-12-07 02:25:30|521.92|519.12|521.75|518.95|521.92|519.12|521.75|518.95|0
1638843940000|2021-12-07 02:25:40|521.66|518.86|521.75|518.95|521.75|518.95|521.66|518.86|0
1638843950000|2021-12-07 02:25:50|521.92|519.12|521.75|518.95|521.92|519.12|521.75|518.95|0
1638843960000|2021-12-07 02:26:00|521.66|518.86|521.66|518.86|521.66|518.86|521.66|518.86|0
1638843970000|2021-12-07 02:26:10|521.31|518.51|521.4|518.6|521.4|518.6|521.23|518.43|0
1638843980000|2021-12-07 02:26:20|521.75|518.95|521.4|518.6|521.75|518.95|521.4|518.6|0
1638843990000|2021-12-07 02:26:30|521.31|518.51|521.4|518.6|521.4|518.6|521.23|518.43|0
1638844020000|2021-12-07 02:27:00|521.31|518.51|521.4|518.6|521.4|518.6|521.31|518.51|0
1638844030000|2021-12-07 02:27:10|521.23|518.43|521.4|518.6|521.4|518.6|521.23|518.43|0
1638844040000|2021-12-07 02:27:20|521.75|518.95|521.66|518.86|521.75|518.95|521.66|518.86|0
1638844050000|2021-12-07 02:27:30|521.75|518.95|521.92|519.12|521.92|519.12|521.75|518.95|0
1638844060000|2021-12-07 02:27:40|521.75|518.95|521.66|518.86|521.75|518.95|521.57|518.77|0
1638844070000|2021-12-07 02:27:50|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1638844080000|2021-12-07 02:28:00|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1638844090000|2021-12-07 02:28:10|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638844120000|2021-12-07 02:28:40|520.88|518.08|520.71|517.91|520.88|518.08|520.71|517.91|0
1638844140000|2021-12-07 02:29:00|520.53|517.73|520.71|517.91|520.71|517.91|520.53|517.73|0
1638844150000|2021-12-07 02:29:10|520.88|518.08|520.88|518.08|520.88|518.08|520.79|517.99|0
1638844160000|2021-12-07 02:29:20|520.79|517.99|520.71|517.91|520.79|517.99|520.71|517.91|0
1638844170000|2021-12-07 02:29:30|520.62|517.82|520.71|517.91|520.71|517.91|520.62|517.82|0
1638844180000|2021-12-07 02:29:40|520.88|518.08|521.14|518.34|521.14|518.34|520.88|518.08|0
1638844190000|2021-12-07 02:29:50|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638844200000|2021-12-07 02:30:00|520.88|518.08|520.79|517.99|520.88|518.08|520.79|517.99|0
1638844210000|2021-12-07 02:30:10|520.71|517.91|520.36|517.56|520.71|517.91|520.36|517.56|0
1638844220000|2021-12-07 02:30:20|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1638844230000|2021-12-07 02:30:30|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1638844240000|2021-12-07 02:30:40|520.53|517.73|520.53|517.73|520.71|517.91|520.53|517.73|0
1638844250000|2021-12-07 02:30:50|520.71|517.91|520.62|517.82|520.71|517.91|520.53|517.73|0
1638844260000|2021-12-07 02:31:00|520.71|517.91|520.62|517.82|520.71|517.91|520.53|517.73|0
1638844270000|2021-12-07 02:31:10|520.71|517.91|520.53|517.73|520.71|517.91|520.53|517.73|0
1638844290000|2021-12-07 02:31:30|520.44|517.64|520.53|517.73|520.53|517.73|520.44|517.64|0
1638844300000|2021-12-07 02:31:40|520.71|517.91|520.88|518.08|520.88|518.08|520.71|517.91|0
1638844310000|2021-12-07 02:31:50|520.71|517.91|520.79|517.99|520.79|517.99|520.71|517.91|0
1638844320000|2021-12-07 02:32:00|520.71|517.91|520.36|517.56|520.79|517.99|520.36|517.56|0
1638844330000|2021-12-07 02:32:10|520.19|517.39|520.36|517.56|520.36|517.56|520.19|517.39|0
1638844340000|2021-12-07 02:32:20|520.19|517.39|519.5|516.7|520.19|517.39|519.5|516.7|0
1638844350000|2021-12-07 02:32:30|519.67|516.87|519.84|517.04|519.84|517.04|519.67|516.87|0
1638844360000|2021-12-07 02:32:40|520.01|517.21|520.01|517.21|520.01|517.21|519.84|517.04|0
1638844370000|2021-12-07 02:32:50|519.84|517.04|519.75|516.95|519.84|517.04|519.75|516.95|0
1638844380000|2021-12-07 02:33:00|519.84|517.04|520.19|517.39|520.19|517.39|519.84|517.04|0
1638844390000|2021-12-07 02:33:10|520.36|517.56|520.19|517.39|520.36|517.56|520.19|517.39|0
1638844400000|2021-12-07 02:33:20|519.67|516.87|519.58|516.78|519.67|516.87|519.5|516.7|0
1638844410000|2021-12-07 02:33:30|519.67|516.87|519.5|516.7|519.67|516.87|519.5|516.7|0
1638844420000|2021-12-07 02:33:40|519.41|516.61|519.5|516.7|519.5|516.7|519.41|516.61|0
1638844430000|2021-12-07 02:33:50|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1638844440000|2021-12-07 02:34:00|519.41|516.61|519.32|516.52|519.41|516.61|519.32|516.52|0
1638844450000|2021-12-07 02:34:10|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1638844460000|2021-12-07 02:34:20|519.23|516.43|519.15|516.35|519.23|516.43|519.15|516.35|0
1638844470000|2021-12-07 02:34:30|519.32|516.52|519.32|516.52|519.32|516.52|519.15|516.35|0
1638844480000|2021-12-07 02:34:40|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1638844490000|2021-12-07 02:34:50|519.58|516.78|519.5|516.7|519.58|516.78|519.5|516.7|0
1638844500000|2021-12-07 02:35:00|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1638844510000|2021-12-07 02:35:10|519.75|516.95|519.84|517.04|519.84|517.04|519.67|516.87|0
1638844520000|2021-12-07 02:35:20|519.75|516.95|519.84|517.04|519.84|517.04|519.75|516.95|0
1638844530000|2021-12-07 02:35:30|520.19|517.39|520.19|517.39|520.19|517.39|520.19|517.39|0
1638844540000|2021-12-07 02:35:40|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1638844550000|2021-12-07 02:35:50|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1638844560000|2021-12-07 02:36:00|520.44|517.64|520.53|517.73|520.53|517.73|520.36|517.56|0
1638844570000|2021-12-07 02:36:10|520.36|517.56|520.27|517.47|520.36|517.56|520.19|517.39|0
1638844580000|2021-12-07 02:36:20|520.19|517.39|520.19|517.39|520.19|517.39|520.19|517.39|0
1638844590000|2021-12-07 02:36:30|520.01|517.21|520.27|517.47|520.27|517.47|520.01|517.21|0
1638844600000|2021-12-07 02:36:40|520.19|517.39|520.18|517.38|520.36|517.56|520.18|517.38|0
1638844620000|2021-12-07 02:37:00|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1638844630000|2021-12-07 02:37:10|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1638844640000|2021-12-07 02:37:20|519.84|517.04|519.67|516.87|519.84|517.04|519.67|516.87|0
1638844650000|2021-12-07 02:37:30|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1638844660000|2021-12-07 02:37:40|519.92|517.12|519.84|517.04|519.92|517.12|519.84|517.04|0
1638844670000|2021-12-07 02:37:50|520.01|517.21|520.01|517.21|520.18|517.38|520.01|517.21|0
1638844680000|2021-12-07 02:38:00|520.09|517.29|520.18|517.38|520.18|517.38|520.09|517.29|0
1638844700000|2021-12-07 02:38:20|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1638844710000|2021-12-07 02:38:30|520.53|517.73|520.36|517.56|520.61|517.81|520.36|517.56|0
1638844730000|2021-12-07 02:38:50|520.18|517.38|520.01|517.21|520.18|517.38|520.01|517.21|0
1638844740000|2021-12-07 02:39:00|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1638844750000|2021-12-07 02:39:10|520.09|517.29|520.18|517.38|520.18|517.38|520.09|517.29|0
1638844760000|2021-12-07 02:39:20|520.01|517.21|519.67|516.87|520.01|517.21|519.67|516.87|0
1638844770000|2021-12-07 02:39:30|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1638844780000|2021-12-07 02:39:40|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1638844790000|2021-12-07 02:39:50|519.92|517.12|519.84|517.04|519.92|517.12|519.84|517.04|0
1638844810000|2021-12-07 02:40:10|519.75|516.95|519.75|516.95|519.84|517.04|519.75|516.95|0
1638844820000|2021-12-07 02:40:20|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1638844830000|2021-12-07 02:40:30|520.01|517.21|519.84|517.04|520.01|517.21|519.84|517.04|0
1638844860000|2021-12-07 02:41:00|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1638844870000|2021-12-07 02:41:10|520.36|517.56|520.44|517.64|520.44|517.64|520.36|517.56|0
1638844880000|2021-12-07 02:41:20|520.53|517.73|520.18|517.38|520.53|517.73|520.18|517.38|0
1638844890000|2021-12-07 02:41:30|520.36|517.56|520.44|517.64|520.44|517.64|520.36|517.56|0
1638844900000|2021-12-07 02:41:40|520.36|517.56|520.53|517.73|520.53|517.73|520.36|517.56|0
1638844910000|2021-12-07 02:41:50|520.44|517.64|520.44|517.64|520.53|517.73|520.35|517.55|0
1638844920000|2021-12-07 02:42:00|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1638844930000|2021-12-07 02:42:10|520.44|517.64|520.53|517.73|520.53|517.73|520.44|517.64|0
1638844940000|2021-12-07 02:42:20|520.44|517.64|520.35|517.55|520.44|517.64|520.35|517.55|0
1638844950000|2021-12-07 02:42:30|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1638844980000|2021-12-07 02:43:00|520.7|517.9|520.35|517.55|520.7|517.9|520.35|517.55|0
1638845010000|2021-12-07 02:43:30|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1638845020000|2021-12-07 02:43:40|520.35|517.55|520.26|517.46|520.44|517.64|520.26|517.46|0
1638845030000|2021-12-07 02:43:50|520.35|517.55|520.18|517.38|520.35|517.55|520.18|517.38|0
1638845040000|2021-12-07 02:44:00|520.01|517.21|519.84|517.04|520.01|517.21|519.84|517.04|0
1638845050000|2021-12-07 02:44:10|519.92|517.12|520.01|517.21|520.01|517.21|519.92|517.12|0
1638845060000|2021-12-07 02:44:20|520.09|517.29|520.18|517.38|520.18|517.38|520.09|517.29|0
1638845070000|2021-12-07 02:44:30|520.35|517.55|520.61|517.81|520.61|517.81|520.35|517.55|0
1638845080000|2021-12-07 02:44:40|520.7|517.9|520.7|517.9|520.87|518.07|520.7|517.9|0
1638845090000|2021-12-07 02:44:50|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1638845100000|2021-12-07 02:45:00|520.95|518.15|520.87|518.07|521.04|518.24|520.87|518.07|0
1638845110000|2021-12-07 02:45:10|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1638845120000|2021-12-07 02:45:20|520.87|518.07|520.7|517.9|520.87|518.07|520.7|517.9|0
1638845130000|2021-12-07 02:45:30|520.35|517.55|520.18|517.38|520.35|517.55|520.18|517.38|0
1638845140000|2021-12-07 02:45:40|520.35|517.55|520.18|517.38|520.35|517.55|520.18|517.38|0
1638845150000|2021-12-07 02:45:50|520.26|517.46|520.44|517.64|520.44|517.64|520.26|517.46|0
1638845160000|2021-12-07 02:46:00|520.35|517.55|520.53|517.73|520.7|517.9|520.35|517.55|0
1638845170000|2021-12-07 02:46:10|520.35|517.55|520.53|517.73|520.53|517.73|520.35|517.55|0
1638845180000|2021-12-07 02:46:20|520.44|517.64|520.35|517.55|520.44|517.64|520.35|517.55|0
1638845190000|2021-12-07 02:46:30|520.44|517.64|520.44|517.64|520.44|517.64|520.44|517.64|0
1638845200000|2021-12-07 02:46:40|520.35|517.55|520.52|517.72|520.53|517.73|520.35|517.55|0
1638845210000|2021-12-07 02:46:50|520.61|517.81|520.44|517.64|520.61|517.81|520.44|517.64|0
1638845220000|2021-12-07 02:47:00|520.35|517.55|520.26|517.46|520.44|517.64|520.26|517.46|0
1638845230000|2021-12-07 02:47:10|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1638845240000|2021-12-07 02:47:20|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1638845260000|2021-12-07 02:47:40|520.09|517.29|520.18|517.38|520.18|517.38|520.01|517.21|0
1638845270000|2021-12-07 02:47:50|520.09|517.29|520.09|517.29|520.09|517.29|520.01|517.21|0
1638845280000|2021-12-07 02:48:00|520.26|517.46|520.01|517.21|520.35|517.55|520.01|517.21|0
1638845300000|2021-12-07 02:48:20|519.83|517.03|519.83|517.03|519.92|517.12|519.83|517.03|0
1638845310000|2021-12-07 02:48:30|519.74|516.94|519.74|516.94|519.74|516.94|519.74|516.94|0
1638845320000|2021-12-07 02:48:40|519.66|516.86|519.66|516.86|519.66|516.86|519.66|516.86|0
1638845330000|2021-12-07 02:48:50|519.49|516.69|519.49|516.69|519.49|516.69|519.49|516.69|0
1638845340000|2021-12-07 02:49:00|519.66|516.86|519.66|516.86|519.66|516.86|519.57|516.77|0
1638845350000|2021-12-07 02:49:10|519.49|516.69|519.49|516.69|519.49|516.69|519.4|516.6|0
1638845360000|2021-12-07 02:49:20|519.66|516.86|519.66|516.86|519.66|516.86|519.66|516.86|0
1638845370000|2021-12-07 02:49:30|519.49|516.69|519.31|516.51|519.49|516.69|519.31|516.51|0
1638845380000|2021-12-07 02:49:40|519.49|516.69|519.31|516.51|519.49|516.69|519.31|516.51|0
1638845400000|2021-12-07 02:50:00|519.4|516.6|519.49|516.69|519.49|516.69|519.31|516.51|0
1638845410000|2021-12-07 02:50:10|519.31|516.51|518.62|515.82|519.31|516.51|518.62|515.82|0
1638845420000|2021-12-07 02:50:20|518.45|515.65|518.45|515.65|518.62|515.82|518.45|515.65|0
1638845430000|2021-12-07 02:50:30|518.28|515.48|518.11|515.31|518.28|515.48|518.11|515.31|0
1638845440000|2021-12-07 02:50:40|518.19|515.39|518.45|515.65|518.45|515.65|518.19|515.39|0
1638845450000|2021-12-07 02:50:50|518.62|515.82|518.8|516|518.8|516|518.62|515.82|0
1638845460000|2021-12-07 02:51:00|518.88|516.08|518.53|515.73|518.88|516.08|518.53|515.73|0
1638845470000|2021-12-07 02:51:10|518.45|515.65|518.36|515.56|518.45|515.65|518.36|515.56|0
1638845480000|2021-12-07 02:51:20|518.45|515.65|518.36|515.56|518.45|515.65|518.28|515.48|0
1638845490000|2021-12-07 02:51:30|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1638845500000|2021-12-07 02:51:40|518.45|515.65|518.62|515.82|518.62|515.82|518.45|515.65|0
1638845520000|2021-12-07 02:52:00|518.71|515.91|518.71|515.91|518.71|515.91|518.71|515.91|0
1638845530000|2021-12-07 02:52:10|518.8|516|519.14|516.34|519.14|516.34|518.8|516|0
1638845560000|2021-12-07 02:52:40|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1638845570000|2021-12-07 02:52:50|519.05|516.25|519.31|516.51|519.31|516.51|518.97|516.17|0
1638845580000|2021-12-07 02:53:00|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1638845590000|2021-12-07 02:53:10|519.05|516.25|518.8|516|519.05|516.25|518.8|516|0
1638845600000|2021-12-07 02:53:20|518.97|516.17|518.88|516.08|518.97|516.17|518.88|516.08|0
1638845610000|2021-12-07 02:53:30|518.8|516|518.8|516|518.8|516|518.8|516|0
1638845620000|2021-12-07 02:53:40|518.97|516.17|518.88|516.08|518.97|516.17|518.8|516|0
1638845630000|2021-12-07 02:53:50|518.8|516|518.8|516|518.8|516|518.8|516|0
1638845640000|2021-12-07 02:54:00|518.88|516.08|518.79|515.99|518.97|516.17|518.79|515.99|0
1638845650000|2021-12-07 02:54:10|518.71|515.91|518.62|515.82|518.71|515.91|518.62|515.82|0
1638845660000|2021-12-07 02:54:20|518.97|516.17|518.79|515.99|518.97|516.17|518.79|515.99|0
1638845670000|2021-12-07 02:54:30|518.88|516.08|518.88|516.08|518.88|516.08|518.88|516.08|0
1638845680000|2021-12-07 02:54:40|518.79|515.99|518.88|516.08|518.88|516.08|518.79|515.99|0
1638845690000|2021-12-07 02:54:50|518.79|515.99|518.79|515.99|518.88|516.08|518.79|515.99|0
1638845700000|2021-12-07 02:55:00|518.88|516.08|518.45|515.65|518.88|516.08|518.45|515.65|0
1638845710000|2021-12-07 02:55:10|518.36|515.56|518.45|515.65|518.45|515.65|518.36|515.56|0
1638845730000|2021-12-07 02:55:30|518.62|515.82|518.53|515.73|518.62|515.82|518.45|515.65|0
1638845740000|2021-12-07 02:55:40|518.62|515.82|518.79|515.99|518.79|515.99|518.62|515.82|0
1638845750000|2021-12-07 02:55:50|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1638845760000|2021-12-07 02:56:00|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1638845780000|2021-12-07 02:56:20|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1638845800000|2021-12-07 02:56:40|519.05|516.25|519.14|516.34|519.14|516.34|519.05|516.25|0
1638845810000|2021-12-07 02:56:50|519.31|516.51|519.31|516.51|519.31|516.51|519.22|516.42|0
1638845820000|2021-12-07 02:57:00|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1638845830000|2021-12-07 02:57:10|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1638845840000|2021-12-07 02:57:20|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1638845850000|2021-12-07 02:57:30|519.05|516.25|519.14|516.34|519.14|516.34|519.05|516.25|0
1638845860000|2021-12-07 02:57:40|518.97|516.17|518.88|516.08|518.97|516.17|518.79|515.99|0
1638845870000|2021-12-07 02:57:50|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1638845880000|2021-12-07 02:58:00|518.62|515.82|518.7|515.9|518.7|515.9|518.62|515.82|0
1638845890000|2021-12-07 02:58:10|518.62|515.82|518.79|515.99|518.79|515.99|518.62|515.82|0
1638845900000|2021-12-07 02:58:20|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1638845910000|2021-12-07 02:58:30|518.79|515.99|518.88|516.08|518.88|516.08|518.79|515.99|0
1638845920000|2021-12-07 02:58:40|518.79|515.99|518.7|515.9|518.79|515.99|518.7|515.9|0
1638845930000|2021-12-07 02:58:50|518.45|515.65|518.45|515.65|518.45|515.65|518.45|515.65|0
1638845940000|2021-12-07 02:59:00|518.53|515.73|518.45|515.65|518.53|515.73|518.45|515.65|0
1638845950000|2021-12-07 02:59:10|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1638845970000|2021-12-07 02:59:30|518.27|515.47|518.27|515.47|518.27|515.47|518.27|515.47|0
1638845980000|2021-12-07 02:59:40|518.45|515.65|518.79|515.99|518.79|515.99|518.45|515.65|0
1638846000000|2021-12-07 03:00:00|518.53|515.73|519.14|516.34|519.14|516.34|518.53|515.73|0
1638846010000|2021-12-07 03:00:10|519.05|516.25|519.14|516.34|519.14|516.34|518.96|516.16|0
1638846030000|2021-12-07 03:00:30|519.22|516.42|519.22|516.42|519.22|516.42|519.22|516.42|0
1638846040000|2021-12-07 03:00:40|519.14|516.34|519.31|516.51|519.31|516.51|519.14|516.34|0
1638846060000|2021-12-07 03:01:00|519.14|516.34|518.96|516.16|519.14|516.34|518.96|516.16|0
1638846070000|2021-12-07 03:01:10|519.14|516.34|518.96|516.16|519.14|516.34|518.96|516.16|0
1638846090000|2021-12-07 03:01:30|518.79|515.99|518.7|515.9|518.79|515.99|518.7|515.9|0
1638846100000|2021-12-07 03:01:40|518.79|515.99|519.05|516.25|519.05|516.25|518.79|515.99|0
1638846110000|2021-12-07 03:01:50|518.96|516.16|518.79|515.99|518.96|516.16|518.79|515.99|0
1638846120000|2021-12-07 03:02:00|518.62|515.82|518.45|515.65|518.62|515.82|518.45|515.65|0
1638846130000|2021-12-07 03:02:10|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1638846140000|2021-12-07 03:02:20|518.7|515.9|518.45|515.65|518.79|515.99|518.45|515.65|0
1638846170000|2021-12-07 03:02:50|518.36|515.56|518.45|515.65|518.45|515.65|518.27|515.47|0
1638846190000|2021-12-07 03:03:10|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1638846200000|2021-12-07 03:03:20|518.45|515.65|518.36|515.56|518.45|515.65|518.36|515.56|0
1638846210000|2021-12-07 03:03:30|518.44|515.64|518.62|515.82|518.62|515.82|518.44|515.64|0
1638846220000|2021-12-07 03:03:40|518.53|515.73|518.44|515.64|518.7|515.9|518.44|515.64|0
1638846230000|2021-12-07 03:03:50|518.53|515.73|518.62|515.82|518.62|515.82|518.53|515.73|0
1638846240000|2021-12-07 03:04:00|518.44|515.64|518.44|515.64|518.62|515.82|518.44|515.64|0
1638846250000|2021-12-07 03:04:10|518.27|515.47|518.44|515.64|518.44|515.64|518.27|515.47|0
1638846260000|2021-12-07 03:04:20|518.35|515.55|518.53|515.73|518.62|515.82|518.27|515.47|0
1638846270000|2021-12-07 03:04:30|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1638846280000|2021-12-07 03:04:40|518.53|515.73|518.96|516.16|518.96|516.16|518.53|515.73|0
1638846290000|2021-12-07 03:04:50|518.87|516.07|518.87|516.07|518.96|516.16|518.87|516.07|0
1638846300000|2021-12-07 03:05:00|518.96|516.16|519.13|516.33|519.22|516.42|518.96|516.16|0
1638846310000|2021-12-07 03:05:10|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1638846330000|2021-12-07 03:05:30|518.87|516.07|518.87|516.07|518.96|516.16|518.87|516.07|0
1638846340000|2021-12-07 03:05:40|518.96|516.16|519.22|516.42|519.31|516.51|518.96|516.16|0
1638846350000|2021-12-07 03:05:50|519.31|516.51|519.22|516.42|519.31|516.51|519.22|516.42|0
1638846360000|2021-12-07 03:06:00|519.31|516.51|519.56|516.76|519.56|516.76|519.31|516.51|0
1638846370000|2021-12-07 03:06:10|519.65|516.85|519.82|517.02|520|517.2|519.65|516.85|0
1638846380000|2021-12-07 03:06:20|519.73|516.93|519.56|516.76|519.82|517.02|519.56|516.76|0
1638846390000|2021-12-07 03:06:30|519.39|516.59|519.39|516.59|519.39|516.59|519.31|516.51|0
1638846400000|2021-12-07 03:06:40|519.04|516.24|518.96|516.16|519.13|516.33|518.96|516.16|0
1638846410000|2021-12-07 03:06:50|518.79|515.99|518.79|515.99|518.87|516.07|518.79|515.99|0
1638846420000|2021-12-07 03:07:00|518.87|516.07|519.13|516.33|519.22|516.42|518.87|516.07|0
1638846430000|2021-12-07 03:07:10|519.22|516.42|519.13|516.33|519.22|516.42|519.13|516.33|0
1638846450000|2021-12-07 03:07:30|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1638846460000|2021-12-07 03:07:40|518.7|515.9|518.62|515.82|518.7|515.9|518.62|515.82|0
1638846470000|2021-12-07 03:07:50|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1638846480000|2021-12-07 03:08:00|518.7|515.9|518.79|515.99|518.79|515.99|518.7|515.9|0
1638846490000|2021-12-07 03:08:10|518.44|515.64|518.35|515.55|518.44|515.64|518.27|515.47|0
1638846500000|2021-12-07 03:08:20|518.27|515.47|518.18|515.38|518.27|515.47|518.18|515.38|0
1638846510000|2021-12-07 03:08:30|518.27|515.47|518.18|515.38|518.27|515.47|518.18|515.38|0
1638846520000|2021-12-07 03:08:40|518.1|515.3|518.27|515.47|518.27|515.47|518.1|515.3|0
1638846530000|2021-12-07 03:08:50|518.1|515.3|518.1|515.3|518.1|515.3|518.1|515.3|0
1638846540000|2021-12-07 03:09:00|518.18|515.38|517.92|515.12|518.18|515.38|517.92|515.12|0
1638846550000|2021-12-07 03:09:10|518.01|515.21|517.92|515.12|518.1|515.3|517.92|515.12|0
1638846560000|2021-12-07 03:09:20|518.01|515.21|518.1|515.3|518.1|515.3|518.01|515.21|0
1638846570000|2021-12-07 03:09:30|517.92|515.12|517.92|515.12|517.92|515.12|517.92|515.12|0
1638846580000|2021-12-07 03:09:40|517.75|514.95|517.75|514.95|517.75|514.95|517.75|514.95|0
1638846590000|2021-12-07 03:09:50|517.92|515.12|517.92|515.12|517.92|515.12|517.92|515.12|0
1638846600000|2021-12-07 03:10:00|518.1|515.3|517.92|515.12|518.1|515.3|517.92|515.12|0
1638846620000|2021-12-07 03:10:20|517.75|514.95|517.92|515.12|517.92|515.12|517.75|514.95|0
1638846630000|2021-12-07 03:10:30|518.1|515.3|518.27|515.47|518.27|515.47|518.1|515.3|0
1638846640000|2021-12-07 03:10:40|518.1|515.3|518.1|515.3|518.1|515.3|518.1|515.3|0
1638846650000|2021-12-07 03:10:50|518.18|515.38|518.27|515.47|518.27|515.47|518.18|515.38|0
1638846670000|2021-12-07 03:11:10|518.52|515.72|518.44|515.64|518.61|515.81|518.44|515.64|0
1638846680000|2021-12-07 03:11:20|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1638846690000|2021-12-07 03:11:30|518.44|515.64|518.61|515.81|518.61|515.81|518.44|515.64|0
1638846710000|2021-12-07 03:11:50|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1638846720000|2021-12-07 03:12:00|518.96|516.16|518.61|515.81|518.96|516.16|518.61|515.81|0
1638846730000|2021-12-07 03:12:10|518.79|515.99|518.44|515.64|518.79|515.99|518.44|515.64|0
1638846740000|2021-12-07 03:12:20|518.52|515.72|518.44|515.64|518.61|515.81|518.44|515.64|0
1638846750000|2021-12-07 03:12:30|518.52|515.72|518.44|515.64|518.52|515.72|518.44|515.64|0
1638846760000|2021-12-07 03:12:40|518.61|515.81|518.52|515.72|518.61|515.81|518.52|515.72|0
1638846770000|2021-12-07 03:12:50|518.27|515.47|518.35|515.55|518.44|515.64|518.27|515.47|0
1638846780000|2021-12-07 03:13:00|518.27|515.47|518.27|515.47|518.27|515.47|518.27|515.47|0
1638846790000|2021-12-07 03:13:10|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1638846800000|2021-12-07 03:13:20|518.69|515.89|518.78|515.98|518.78|515.98|518.69|515.89|0
1638846810000|2021-12-07 03:13:30|518.69|515.89|518.78|515.98|518.78|515.98|518.69|515.89|0
1638846830000|2021-12-07 03:13:50|518.69|515.89|518.78|515.98|518.78|515.98|518.69|515.89|0
1638846840000|2021-12-07 03:14:00|518.96|516.16|519.3|516.5|519.3|516.5|518.96|516.16|0
1638846860000|2021-12-07 03:14:20|519.13|516.33|519.13|516.33|519.13|516.33|519.13|516.33|0
1638846870000|2021-12-07 03:14:30|518.96|516.16|519.13|516.33|519.13|516.33|518.96|516.16|0
1638846880000|2021-12-07 03:14:40|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1638846890000|2021-12-07 03:14:50|519.47|516.67|519.47|516.67|519.47|516.67|519.47|516.67|0
1638846900000|2021-12-07 03:15:00|519.65|516.85|519.65|516.85|519.82|517.02|519.65|516.85|0
1638846910000|2021-12-07 03:15:10|519.82|517.02|519.47|516.67|519.82|517.02|519.47|516.67|0
1638846920000|2021-12-07 03:15:20|519.65|516.85|519.82|517.02|519.82|517.02|519.65|516.85|0
1638846930000|2021-12-07 03:15:30|519.73|516.93|519.82|517.02|519.82|517.02|519.73|516.93|0
1638846940000|2021-12-07 03:15:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1638846950000|2021-12-07 03:15:50|519.82|517.02|519.9|517.1|519.99|517.19|519.82|517.02|0
1638846960000|2021-12-07 03:16:00|519.82|517.02|519.9|517.1|519.9|517.1|519.82|517.02|0
1638846970000|2021-12-07 03:16:10|519.82|517.02|519.65|516.85|519.82|517.02|519.65|516.85|0
1638846980000|2021-12-07 03:16:20|519.82|517.02|519.65|516.85|519.82|517.02|519.47|516.67|0
1638846990000|2021-12-07 03:16:30|519.56|516.76|519.65|516.85|519.65|516.85|519.56|516.76|0
1638847000000|2021-12-07 03:16:40|519.56|516.76|519.47|516.67|519.56|516.76|519.47|516.67|0
1638847010000|2021-12-07 03:16:50|519.65|516.85|519.65|516.85|519.65|516.85|519.65|516.85|0
1638847040000|2021-12-07 03:17:20|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1638847050000|2021-12-07 03:17:30|519.9|517.1|519.82|517.02|519.9|517.1|519.82|517.02|0
1638847060000|2021-12-07 03:17:40|519.64|516.84|519.47|516.67|519.64|516.84|519.47|516.67|0
1638847070000|2021-12-07 03:17:50|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1638847080000|2021-12-07 03:18:00|519.13|516.33|518.95|516.15|519.13|516.33|518.95|516.15|0
1638847090000|2021-12-07 03:18:10|518.78|515.98|518.78|515.98|518.78|515.98|518.78|515.98|0
1638847100000|2021-12-07 03:18:20|518.69|515.89|518.86|516.06|518.86|516.06|518.69|515.89|0
1638847110000|2021-12-07 03:18:30|518.78|515.98|518.78|515.98|518.78|515.98|518.78|515.98|0
1638847140000|2021-12-07 03:19:00|519.13|516.33|519.21|516.41|519.21|516.41|519.13|516.33|0
1638847150000|2021-12-07 03:19:10|519.13|516.33|519.3|516.5|519.3|516.5|519.13|516.33|0
1638847160000|2021-12-07 03:19:20|519.47|516.67|519.38|516.58|519.47|516.67|519.3|516.5|0
1638847170000|2021-12-07 03:19:30|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1638847180000|2021-12-07 03:19:40|519.13|516.33|519.47|516.67|519.47|516.67|519.13|516.33|0
1638847190000|2021-12-07 03:19:50|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1638847200000|2021-12-07 03:20:00|519.13|516.33|519.47|516.67|519.47|516.67|519.13|516.33|0
1638847210000|2021-12-07 03:20:10|519.64|516.84|519.64|516.84|519.64|516.84|519.64|516.84|0
1638847220000|2021-12-07 03:20:20|519.82|517.02|519.73|516.93|519.82|517.02|519.73|516.93|0
1638847230000|2021-12-07 03:20:30|519.82|517.02|519.99|517.19|519.99|517.19|519.82|517.02|0
1638847240000|2021-12-07 03:20:40|520.16|517.36|519.99|517.19|520.16|517.36|519.99|517.19|0
1638847260000|2021-12-07 03:21:00|519.82|517.02|519.64|516.84|519.82|517.02|519.64|516.84|0
1638847270000|2021-12-07 03:21:10|519.73|516.93|519.73|516.93|519.73|516.93|519.64|516.84|0
1638847280000|2021-12-07 03:21:20|519.64|516.84|519.47|516.67|519.64|516.84|519.47|516.67|0
1638847290000|2021-12-07 03:21:30|519.55|516.75|519.55|516.75|519.64|516.84|519.55|516.75|0
1638847310000|2021-12-07 03:21:50|519.47|516.67|519.64|516.84|519.64|516.84|519.47|516.67|0
1638847320000|2021-12-07 03:22:00|519.82|517.02|520.07|517.27|520.07|517.27|519.82|517.02|0
1638847330000|2021-12-07 03:22:10|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1638847340000|2021-12-07 03:22:20|519.99|517.19|519.9|517.1|519.99|517.19|519.9|517.1|0
1638847350000|2021-12-07 03:22:30|519.99|517.19|520.16|517.36|520.16|517.36|519.99|517.19|0
1638847370000|2021-12-07 03:22:50|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1638847380000|2021-12-07 03:23:00|520.24|517.44|520.07|517.27|520.24|517.44|519.99|517.19|0
1638847390000|2021-12-07 03:23:10|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1638847400000|2021-12-07 03:23:20|520.07|517.27|519.99|517.19|520.07|517.27|519.99|517.19|0
1638847410000|2021-12-07 03:23:30|519.81|517.01|519.99|517.19|519.99|517.19|519.64|516.84|0
1638847420000|2021-12-07 03:23:40|520.07|517.27|519.99|517.19|520.07|517.27|519.99|517.19|0
1638847430000|2021-12-07 03:23:50|520.07|517.27|520.16|517.36|520.16|517.36|520.07|517.27|0
1638847440000|2021-12-07 03:24:00|520.33|517.53|520.16|517.36|520.33|517.53|520.16|517.36|0
1638847450000|2021-12-07 03:24:10|520.33|517.53|520.5|517.7|520.5|517.7|520.33|517.53|0
1638847460000|2021-12-07 03:24:20|520.33|517.53|520.33|517.53|520.33|517.53|520.16|517.36|0
1638847470000|2021-12-07 03:24:30|520.16|517.36|520.33|517.53|520.5|517.7|520.16|517.36|0
1638847480000|2021-12-07 03:24:40|520.24|517.44|520.33|517.53|520.33|517.53|520.24|517.44|0
1638847500000|2021-12-07 03:25:00|520.24|517.44|520.33|517.53|520.33|517.53|520.24|517.44|0
1638847520000|2021-12-07 03:25:20|520.41|517.61|520.41|517.61|520.41|517.61|520.41|517.61|0
1638847530000|2021-12-07 03:25:30|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1638847540000|2021-12-07 03:25:40|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1638847560000|2021-12-07 03:26:00|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1638847570000|2021-12-07 03:26:10|520.76|517.96|520.85|518.05|520.85|518.05|520.68|517.88|0
1638847580000|2021-12-07 03:26:20|520.93|518.13|521.02|518.22|521.19|518.39|520.85|518.05|0
1638847590000|2021-12-07 03:26:30|521.19|518.39|521.1|518.3|521.19|518.39|521.1|518.3|0
1638847600000|2021-12-07 03:26:40|521.02|518.22|521.02|518.22|521.19|518.39|521.02|518.22|0
1638847610000|2021-12-07 03:26:50|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1638847620000|2021-12-07 03:27:00|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1638847630000|2021-12-07 03:27:10|521.19|518.39|521.19|518.39|521.19|518.39|521.02|518.22|0
1638847650000|2021-12-07 03:27:30|521.02|518.22|521.1|518.3|521.1|518.3|521.02|518.22|0
1638847660000|2021-12-07 03:27:40|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1638847670000|2021-12-07 03:27:50|521.19|518.39|521.28|518.48|521.28|518.48|521.19|518.39|0
1638847680000|2021-12-07 03:28:00|521.19|518.39|521.02|518.22|521.19|518.39|521.02|518.22|0
1638847690000|2021-12-07 03:28:10|520.68|517.88|520.68|517.88|520.85|518.05|520.68|517.88|0
1638847700000|2021-12-07 03:28:20|520.93|518.13|520.85|518.05|520.93|518.13|520.85|518.05|0
1638847710000|2021-12-07 03:28:30|520.93|518.13|520.85|518.05|520.93|518.13|520.85|518.05|0
1638847720000|2021-12-07 03:28:40|520.68|517.88|520.85|518.05|520.85|518.05|520.68|517.88|0
1638847730000|2021-12-07 03:28:50|520.68|517.88|520.85|518.05|520.85|518.05|520.67|517.87|0
1638847740000|2021-12-07 03:29:00|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1638847750000|2021-12-07 03:29:10|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1638847760000|2021-12-07 03:29:20|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1638847770000|2021-12-07 03:29:30|520.5|517.7|520.33|517.53|520.5|517.7|520.33|517.53|0
1638847780000|2021-12-07 03:29:40|520.41|517.61|520.41|517.61|520.5|517.7|520.41|517.61|0
1638847790000|2021-12-07 03:29:50|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1638847800000|2021-12-07 03:30:00|520.67|517.87|521.02|518.22|521.02|518.22|520.67|517.87|0
1638847810000|2021-12-07 03:30:10|520.93|518.13|521.02|518.22|521.02|518.22|520.93|518.13|0
1638847820000|2021-12-07 03:30:20|520.85|518.05|520.85|518.05|520.93|518.13|520.85|518.05|0
1638847840000|2021-12-07 03:30:40|521.02|518.22|521.02|518.22|521.02|518.22|520.93|518.13|0
1638847850000|2021-12-07 03:30:50|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1638847860000|2021-12-07 03:31:00|521.28|518.48|521.19|518.39|521.28|518.48|521.19|518.39|0
1638847870000|2021-12-07 03:31:10|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1638847880000|2021-12-07 03:31:20|521.45|518.65|521.54|518.74|521.54|518.74|521.36|518.56|0
1638847890000|2021-12-07 03:31:30|521.62|518.82|521.54|518.74|521.62|518.82|521.54|518.74|0
1638847900000|2021-12-07 03:31:40|521.36|518.56|521.54|518.74|521.54|518.74|521.36|518.56|0
1638847920000|2021-12-07 03:32:00|521.71|518.91|521.54|518.74|521.71|518.91|521.54|518.74|0
1638847930000|2021-12-07 03:32:10|521.71|518.91|521.54|518.74|521.71|518.91|521.54|518.74|0
1638847940000|2021-12-07 03:32:20|521.36|518.56|521.54|518.74|521.54|518.74|521.36|518.56|0
1638847960000|2021-12-07 03:32:40|521.62|518.82|521.62|518.82|521.62|518.82|521.62|518.82|0
1638847970000|2021-12-07 03:32:50|521.71|518.91|521.62|518.82|521.71|518.91|521.62|518.82|0
1638847980000|2021-12-07 03:33:00|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1638847990000|2021-12-07 03:33:10|521.27|518.47|521.19|518.39|521.36|518.56|521.19|518.39|0
1638848000000|2021-12-07 03:33:20|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1638848020000|2021-12-07 03:33:40|521.19|518.39|521.27|518.47|521.27|518.47|521.19|518.39|0
1638848030000|2021-12-07 03:33:50|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1638848040000|2021-12-07 03:34:00|521.27|518.47|521.19|518.39|521.27|518.47|521.19|518.39|0
1638848050000|2021-12-07 03:34:10|521.1|518.3|521.02|518.22|521.1|518.3|521.02|518.22|0
1638848060000|2021-12-07 03:34:20|520.84|518.04|520.84|518.04|520.93|518.13|520.84|518.04|0
1638848070000|2021-12-07 03:34:30|520.93|518.13|520.84|518.04|520.93|518.13|520.84|518.04|0
1638848090000|2021-12-07 03:34:50|520.93|518.13|520.84|518.04|521.02|518.22|520.84|518.04|0
1638848100000|2021-12-07 03:35:00|520.93|518.13|521.1|518.3|521.1|518.3|520.93|518.13|0
1638848110000|2021-12-07 03:35:10|521.19|518.39|521.27|518.47|521.27|518.47|521.19|518.39|0
1638848120000|2021-12-07 03:35:20|521.36|518.56|521.45|518.65|521.45|518.65|521.36|518.56|0
1638848130000|2021-12-07 03:35:30|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1638848140000|2021-12-07 03:35:40|521.45|518.65|521.54|518.74|521.54|518.74|521.45|518.65|0
1638848150000|2021-12-07 03:35:50|521.62|518.82|521.62|518.82|521.62|518.82|521.54|518.74|0
1638848160000|2021-12-07 03:36:00|521.54|518.74|521.62|518.82|521.62|518.82|521.54|518.74|0
1638848170000|2021-12-07 03:36:10|521.54|518.74|521.54|518.74|521.62|518.82|521.54|518.74|0
1638848180000|2021-12-07 03:36:20|521.62|518.82|521.71|518.91|521.71|518.91|521.62|518.82|0
1638848200000|2021-12-07 03:36:40|521.53|518.73|521.53|518.73|521.53|518.73|521.36|518.56|0
1638848250000|2021-12-07 03:37:30|521.62|518.82|521.53|518.73|521.62|518.82|521.53|518.73|0
1638848270000|2021-12-07 03:37:50|521.71|518.91|521.71|518.91|521.71|518.91|521.71|518.91|0
1638848290000|2021-12-07 03:38:10|521.88|519.08|521.71|518.91|521.88|519.08|521.71|518.91|0
1638848300000|2021-12-07 03:38:20|521.53|518.73|521.62|518.82|521.62|518.82|521.53|518.73|0
1638848310000|2021-12-07 03:38:30|521.71|518.91|521.71|518.91|521.71|518.91|521.71|518.91|0
1638848340000|2021-12-07 03:39:00|521.53|518.73|521.53|518.73|521.62|518.82|521.53|518.73|0
1638848350000|2021-12-07 03:39:10|521.71|518.91|521.71|518.91|521.71|518.91|521.71|518.91|0
1638848360000|2021-12-07 03:39:20|521.53|518.73|521.71|518.91|521.71|518.91|521.53|518.73|0
1638848380000|2021-12-07 03:39:40|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1638848390000|2021-12-07 03:39:50|522.05|519.25|521.88|519.08|522.05|519.25|521.88|519.08|0
1638848400000|2021-12-07 03:40:00|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1638848410000|2021-12-07 03:40:10|522.22|519.42|522.05|519.25|522.22|519.42|522.05|519.25|0
1638848420000|2021-12-07 03:40:20|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1638848430000|2021-12-07 03:40:30|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1638848450000|2021-12-07 03:40:50|522.13|519.33|522.22|519.42|522.22|519.42|522.13|519.33|0
1638848470000|2021-12-07 03:41:10|522.4|519.6|522.22|519.42|522.4|519.6|522.22|519.42|0
1638848480000|2021-12-07 03:41:20|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1638848490000|2021-12-07 03:41:30|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1638848500000|2021-12-07 03:41:40|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1638848510000|2021-12-07 03:41:50|522.22|519.42|522.4|519.6|522.4|519.6|522.22|519.42|0
1638848520000|2021-12-07 03:42:00|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1638848530000|2021-12-07 03:42:10|522.31|519.51|522.22|519.42|522.31|519.51|522.22|519.42|0
1638848550000|2021-12-07 03:42:30|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1638848580000|2021-12-07 03:43:00|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1638848600000|2021-12-07 03:43:20|522.05|519.25|522.13|519.33|522.13|519.33|522.05|519.25|0
1638848610000|2021-12-07 03:43:30|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1638848620000|2021-12-07 03:43:40|522.13|519.33|522.13|519.33|522.22|519.42|522.13|519.33|0
1638848630000|2021-12-07 03:43:50|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1638848640000|2021-12-07 03:44:00|522.13|519.33|522.22|519.42|522.22|519.42|522.13|519.33|0
1638848650000|2021-12-07 03:44:10|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638848680000|2021-12-07 03:44:40|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1638848700000|2021-12-07 03:45:00|520.96|518.16|521.05|518.25|521.05|518.25|520.88|518.08|0
1638848710000|2021-12-07 03:45:10|520.88|518.08|521.05|518.25|521.05|518.25|520.88|518.08|0
1638848720000|2021-12-07 03:45:20|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1638848740000|2021-12-07 03:45:40|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1638848750000|2021-12-07 03:45:50|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1638848760000|2021-12-07 03:46:00|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1638848790000|2021-12-07 03:46:30|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1638848830000|2021-12-07 03:47:10|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1638848840000|2021-12-07 03:47:20|521.22|518.42|521.4|518.6|521.57|518.77|521.22|518.42|0
1638848850000|2021-12-07 03:47:30|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1638848860000|2021-12-07 03:47:40|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1638848880000|2021-12-07 03:48:00|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1638848900000|2021-12-07 03:48:20|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638848910000|2021-12-07 03:48:30|521.83|519.03|521.74|518.94|521.83|519.03|521.74|518.94|0
1638848920000|2021-12-07 03:48:40|521.65|518.85|521.65|518.85|521.74|518.94|521.57|518.77|0
1638848930000|2021-12-07 03:48:50|521.74|518.94|521.74|518.94|521.74|518.94|521.57|518.77|0
1638848950000|2021-12-07 03:49:10|521.82|519.02|521.74|518.94|521.82|519.02|521.74|518.94|0
1638848970000|2021-12-07 03:49:30|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1638849000000|2021-12-07 03:50:00|522|519.2|522|519.2|522|519.2|521.91|519.11|0
1638849010000|2021-12-07 03:50:10|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1638849030000|2021-12-07 03:50:30|521.74|518.94|521.74|518.94|521.91|519.11|521.74|518.94|0
1638849090000|2021-12-07 03:51:30|521.91|519.11|521.82|519.02|521.91|519.11|521.82|519.02|0
1638849100000|2021-12-07 03:51:40|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638849110000|2021-12-07 03:51:50|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1638849120000|2021-12-07 03:52:00|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1638849130000|2021-12-07 03:52:10|521.82|519.02|521.74|518.94|521.82|519.02|521.74|518.94|0
1638849140000|2021-12-07 03:52:20|521.82|519.02|521.91|519.11|521.91|519.11|521.82|519.02|0
1638849170000|2021-12-07 03:52:50|521.74|518.94|521.91|519.11|521.91|519.11|521.74|518.94|0
1638849180000|2021-12-07 03:53:00|521.82|519.02|522.09|519.29|522.09|519.29|521.82|519.02|0
1638849190000|2021-12-07 03:53:10|522|519.2|521.91|519.11|522|519.2|521.91|519.11|0
1638849200000|2021-12-07 03:53:20|522|519.2|521.91|519.11|522|519.2|521.91|519.11|0
1638849240000|2021-12-07 03:54:00|521.82|519.02|521.91|519.11|521.91|519.11|521.82|519.02|0
1638849260000|2021-12-07 03:54:20|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1638849270000|2021-12-07 03:54:30|521.74|518.94|521.74|518.94|521.82|519.02|521.74|518.94|0
1638849280000|2021-12-07 03:54:40|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1638849290000|2021-12-07 03:54:50|521.48|518.68|521.74|518.94|521.74|518.94|521.48|518.68|0
1638849300000|2021-12-07 03:55:00|521.65|518.85|521.74|518.94|521.74|518.94|521.65|518.85|0
1638849310000|2021-12-07 03:55:10|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1638849340000|2021-12-07 03:55:40|521.48|518.68|521.39|518.59|521.48|518.68|521.39|518.59|0
1638849360000|2021-12-07 03:56:00|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1638849370000|2021-12-07 03:56:10|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1638849390000|2021-12-07 03:56:30|521.47|518.67|521.39|518.59|521.56|518.76|521.39|518.59|0
1638849400000|2021-12-07 03:56:40|521.47|518.67|521.22|518.42|521.47|518.67|521.22|518.42|0
1638849410000|2021-12-07 03:56:50|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1638849420000|2021-12-07 03:57:00|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1638849430000|2021-12-07 03:57:10|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1638849440000|2021-12-07 03:57:20|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1638849450000|2021-12-07 03:57:30|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1638849480000|2021-12-07 03:58:00|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1638849500000|2021-12-07 03:58:20|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1638849520000|2021-12-07 03:58:40|522.17|519.37|522.08|519.28|522.17|519.37|522.08|519.28|0
1638849540000|2021-12-07 03:59:00|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1638849550000|2021-12-07 03:59:10|522.08|519.28|521.99|519.19|522.08|519.28|521.99|519.19|0
1638849560000|2021-12-07 03:59:20|521.91|519.11|521.91|519.11|521.99|519.19|521.91|519.11|0
1638849570000|2021-12-07 03:59:30|522.08|519.28|521.99|519.19|522.08|519.28|521.99|519.19|0
1638849580000|2021-12-07 03:59:40|521.91|519.11|522.08|519.28|522.08|519.28|521.91|519.11|0
1638849600000|2021-12-07 04:00:00|522.17|519.37|522.08|519.28|522.26|519.46|522.08|519.28|0
1638849610000|2021-12-07 04:00:10|522.17|519.37|522.26|519.46|522.26|519.46|522.17|519.37|0
1638849630000|2021-12-07 04:00:30|522.17|519.37|522.26|519.46|522.26|519.46|522.08|519.28|0
1638849640000|2021-12-07 04:00:40|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1638849650000|2021-12-07 04:00:50|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1638849660000|2021-12-07 04:01:00|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1638849670000|2021-12-07 04:01:10|521.91|519.11|522.08|519.28|522.08|519.28|521.91|519.11|0
1638849680000|2021-12-07 04:01:20|521.91|519.11|521.91|519.11|521.91|519.11|521.74|518.94|0
1638849690000|2021-12-07 04:01:30|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1638849700000|2021-12-07 04:01:40|522.16|519.36|522.25|519.45|522.25|519.45|522.16|519.36|0
1638849720000|2021-12-07 04:02:00|522.08|519.28|522.25|519.45|522.25|519.45|522.08|519.28|0
1638849740000|2021-12-07 04:02:20|522.43|519.63|522.34|519.54|522.43|519.63|522.34|519.54|0
1638849750000|2021-12-07 04:02:30|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1638849760000|2021-12-07 04:02:40|522.16|519.36|522.25|519.45|522.25|519.45|522.16|519.36|0
1638849770000|2021-12-07 04:02:50|522.08|519.28|522.25|519.45|522.25|519.45|522.08|519.28|0
1638849780000|2021-12-07 04:03:00|522.34|519.54|522.34|519.54|522.43|519.63|522.34|519.54|0
1638849790000|2021-12-07 04:03:10|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1638849800000|2021-12-07 04:03:20|522.34|519.54|522.43|519.63|522.43|519.63|522.34|519.54|0
1638849810000|2021-12-07 04:03:30|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1638849820000|2021-12-07 04:03:40|522.68|519.88|522.6|519.8|522.68|519.88|522.6|519.8|0
1638849830000|2021-12-07 04:03:50|522.77|519.97|522.95|520.15|522.95|520.15|522.77|519.97|0
1638849860000|2021-12-07 04:04:20|523.12|520.32|522.95|520.15|523.12|520.32|522.95|520.15|0
1638849870000|2021-12-07 04:04:30|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1638849890000|2021-12-07 04:04:50|522.95|520.15|523.12|520.32|523.12|520.32|522.95|520.15|0
1638849900000|2021-12-07 04:05:00|523.29|520.49|523.12|520.32|523.29|520.49|523.12|520.32|0
1638849910000|2021-12-07 04:05:10|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1638849930000|2021-12-07 04:05:30|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1638849950000|2021-12-07 04:05:50|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1638849960000|2021-12-07 04:06:00|523.12|520.32|523.12|520.32|523.29|520.49|523.12|520.32|0
1638849980000|2021-12-07 04:06:20|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1638849990000|2021-12-07 04:06:30|523.12|520.32|523.29|520.49|523.29|520.49|523.12|520.32|0
1638850000000|2021-12-07 04:06:40|523.38|520.58|523.47|520.67|523.47|520.67|523.38|520.58|0
1638850010000|2021-12-07 04:06:50|523.38|520.58|523.29|520.49|523.38|520.58|523.29|520.49|0
1638850040000|2021-12-07 04:07:20|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1638850070000|2021-12-07 04:07:50|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1638850080000|2021-12-07 04:08:00|523.12|520.32|523.29|520.49|523.29|520.49|523.12|520.32|0
1638850090000|2021-12-07 04:08:10|523.12|520.32|523.29|520.49|523.29|520.49|523.12|520.32|0
1638850110000|2021-12-07 04:08:30|523.37|520.57|523.29|520.49|523.37|520.57|523.29|520.49|0
1638850130000|2021-12-07 04:08:50|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1638850140000|2021-12-07 04:09:00|523.37|520.57|523.81|521.01|523.81|521.01|523.37|520.57|0
1638850150000|2021-12-07 04:09:10|523.99|521.19|523.81|521.01|523.99|521.19|523.81|521.01|0
1638850160000|2021-12-07 04:09:20|523.89|521.09|523.98|521.18|523.98|521.18|523.89|521.09|0
1638850170000|2021-12-07 04:09:30|523.72|520.92|523.81|521.01|523.81|521.01|523.72|520.92|0
1638850180000|2021-12-07 04:09:40|523.72|520.92|523.72|520.92|523.72|520.92|523.72|520.92|0
1638850190000|2021-12-07 04:09:50|523.64|520.84|523.81|521.01|523.81|521.01|523.64|520.84|0
1638850200000|2021-12-07 04:10:00|523.89|521.09|523.98|521.18|523.98|521.18|523.89|521.09|0
1638850220000|2021-12-07 04:10:20|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1638850230000|2021-12-07 04:10:30|523.98|521.18|523.98|521.18|523.98|521.18|523.98|521.18|0
1638850240000|2021-12-07 04:10:40|523.89|521.09|523.98|521.18|523.98|521.18|523.89|521.09|0
1638850260000|2021-12-07 04:11:00|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1638850270000|2021-12-07 04:11:10|523.98|521.18|523.98|521.18|523.98|521.18|523.98|521.18|0
1638850280000|2021-12-07 04:11:20|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1638850290000|2021-12-07 04:11:30|524.33|521.53|524.5|521.7|524.5|521.7|524.33|521.53|0
1638850310000|2021-12-07 04:11:50|524.33|521.53|524.5|521.7|524.5|521.7|524.33|521.53|0
1638850320000|2021-12-07 04:12:00|524.41|521.61|524.5|521.7|524.5|521.7|524.41|521.61|0
1638850330000|2021-12-07 04:12:10|524.33|521.53|524.5|521.7|524.5|521.7|524.33|521.53|0
1638850340000|2021-12-07 04:12:20|524.68|521.88|525.03|522.23|525.03|522.23|524.68|521.88|0
1638850350000|2021-12-07 04:12:30|525.02|522.22|524.68|521.88|525.02|522.22|524.68|521.88|0
1638850370000|2021-12-07 04:12:50|524.85|522.05|525.02|522.22|525.02|522.22|524.85|522.05|0
1638850380000|2021-12-07 04:13:00|525.72|522.92|525.37|522.57|525.72|522.92|525.37|522.57|0
1638850390000|2021-12-07 04:13:10|525.2|522.4|525.2|522.4|525.37|522.57|525.2|522.4|0
1638850400000|2021-12-07 04:13:20|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1638850410000|2021-12-07 04:13:30|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1638850420000|2021-12-07 04:13:40|525.37|522.57|525.37|522.57|525.37|522.57|525.2|522.4|0
1638850440000|2021-12-07 04:14:00|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1638850450000|2021-12-07 04:14:10|525.45|522.65|525.45|522.65|525.45|522.65|525.37|522.57|0
1638850460000|2021-12-07 04:14:20|525.55|522.75|525.89|523.09|525.89|523.09|525.37|522.57|0
1638850470000|2021-12-07 04:14:30|525.98|523.18|525.89|523.09|525.98|523.18|525.89|523.09|0
1638850480000|2021-12-07 04:14:40|526.24|523.44|526.07|523.27|526.24|523.44|526.07|523.27|0
1638850500000|2021-12-07 04:15:00|525.89|523.09|525.72|522.92|525.89|523.09|525.72|522.92|0
1638850510000|2021-12-07 04:15:10|525.8|523|525.63|522.83|525.8|523|525.63|522.83|0
1638850520000|2021-12-07 04:15:20|525.72|522.92|525.54|522.74|525.72|522.92|525.54|522.74|0
1638850530000|2021-12-07 04:15:30|525.72|522.92|525.54|522.74|525.72|522.92|525.54|522.74|0
1638850540000|2021-12-07 04:15:40|525.63|522.83|525.54|522.74|525.63|522.83|525.54|522.74|0
1638850550000|2021-12-07 04:15:50|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1638850560000|2021-12-07 04:16:00|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1638850570000|2021-12-07 04:16:10|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1638850580000|2021-12-07 04:16:20|525.2|522.4|525.11|522.31|525.2|522.4|525.11|522.31|0
1638850590000|2021-12-07 04:16:30|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1638850600000|2021-12-07 04:16:40|525.11|522.31|525.2|522.4|525.2|522.4|525.11|522.31|0
1638850610000|2021-12-07 04:16:50|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1638850620000|2021-12-07 04:17:00|525.2|522.4|525.28|522.48|525.28|522.48|525.2|522.4|0
1638850630000|2021-12-07 04:17:10|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1638850640000|2021-12-07 04:17:20|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1638850650000|2021-12-07 04:17:30|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1638850660000|2021-12-07 04:17:40|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1638850670000|2021-12-07 04:17:50|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1638850700000|2021-12-07 04:18:20|525.2|522.4|525.02|522.22|525.2|522.4|525.02|522.22|0
1638850710000|2021-12-07 04:18:30|525.11|522.31|525.2|522.4|525.2|522.4|525.02|522.22|0
1638850720000|2021-12-07 04:18:40|525.11|522.31|525.02|522.22|525.2|522.4|525.02|522.22|0
1638850740000|2021-12-07 04:19:00|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1638850750000|2021-12-07 04:19:10|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1638850760000|2021-12-07 04:19:20|525.2|522.4|525.02|522.22|525.2|522.4|525.02|522.22|0
1638850790000|2021-12-07 04:19:50|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1638850810000|2021-12-07 04:20:10|525.28|522.48|525.19|522.39|525.28|522.48|525.19|522.39|0
1638850820000|2021-12-07 04:20:20|525.37|522.57|525.37|522.57|525.54|522.74|525.37|522.57|0
1638850830000|2021-12-07 04:20:30|525.54|522.74|525.54|522.74|525.54|522.74|525.37|522.57|0
1638850840000|2021-12-07 04:20:40|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1638850850000|2021-12-07 04:20:50|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1638850860000|2021-12-07 04:21:00|525.37|522.57|525.1|522.3|525.37|522.57|525.1|522.3|0
1638850870000|2021-12-07 04:21:10|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1638850900000|2021-12-07 04:21:40|525.1|522.3|525.02|522.22|525.1|522.3|525.02|522.22|0
1638850910000|2021-12-07 04:21:50|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1638850920000|2021-12-07 04:22:00|525.1|522.3|525.1|522.3|525.1|522.3|525.1|522.3|0
1638850930000|2021-12-07 04:22:10|525.02|522.22|525.1|522.3|525.1|522.3|525.02|522.22|0
1638850940000|2021-12-07 04:22:20|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1638850950000|2021-12-07 04:22:30|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1638850970000|2021-12-07 04:22:50|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1638850980000|2021-12-07 04:23:00|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1638850990000|2021-12-07 04:23:10|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1638851000000|2021-12-07 04:23:20|525.37|522.57|525.19|522.39|525.37|522.57|525.19|522.39|0
1638851010000|2021-12-07 04:23:30|525.37|522.57|525.19|522.39|525.37|522.57|525.19|522.39|0
1638851020000|2021-12-07 04:23:40|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1638851030000|2021-12-07 04:23:50|525.28|522.48|525.19|522.39|525.28|522.48|525.19|522.39|0
1638851040000|2021-12-07 04:24:00|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1638851060000|2021-12-07 04:24:20|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1638851070000|2021-12-07 04:24:30|525.71|522.91|525.54|522.74|525.71|522.91|525.54|522.74|0
1638851090000|2021-12-07 04:24:50|525.37|522.57|525.54|522.74|525.54|522.74|525.37|522.57|0
1638851100000|2021-12-07 04:25:00|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1638851130000|2021-12-07 04:25:30|525.54|522.74|525.37|522.57|525.54|522.74|525.37|522.57|0
1638851150000|2021-12-07 04:25:50|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1638851160000|2021-12-07 04:26:00|525.27|522.47|525.54|522.74|525.54|522.74|525.27|522.47|0
1638851180000|2021-12-07 04:26:20|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1638851200000|2021-12-07 04:26:40|525.54|522.74|525.36|522.56|525.54|522.74|525.36|522.56|0
1638851210000|2021-12-07 04:26:50|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1638851220000|2021-12-07 04:27:00|526.23|523.43|526.23|523.43|526.23|523.43|526.06|523.26|0
1638851230000|2021-12-07 04:27:10|526.14|523.34|526.23|523.43|526.23|523.43|526.14|523.34|0
1638851260000|2021-12-07 04:27:40|526.14|523.34|526.23|523.43|526.23|523.43|526.14|523.34|0
1638851270000|2021-12-07 04:27:50|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1638851310000|2021-12-07 04:28:30|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851320000|2021-12-07 04:28:40|526.32|523.52|526.23|523.43|526.32|523.52|526.23|523.43|0
1638851330000|2021-12-07 04:28:50|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1638851340000|2021-12-07 04:29:00|526.14|523.34|526.06|523.26|526.14|523.34|526.06|523.26|0
1638851350000|2021-12-07 04:29:10|526.14|523.34|526.06|523.26|526.23|523.43|526.06|523.26|0
1638851360000|2021-12-07 04:29:20|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851370000|2021-12-07 04:29:30|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1638851380000|2021-12-07 04:29:40|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851390000|2021-12-07 04:29:50|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1638851400000|2021-12-07 04:30:00|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851420000|2021-12-07 04:30:20|526.41|523.61|526.41|523.61|526.41|523.61|526.32|523.52|0
1638851430000|2021-12-07 04:30:30|526.58|523.78|526.41|523.61|526.58|523.78|526.41|523.61|0
1638851440000|2021-12-07 04:30:40|526.58|523.78|526.58|523.78|526.58|523.78|526.58|523.78|0
1638851450000|2021-12-07 04:30:50|526.41|523.61|526.41|523.61|526.41|523.61|526.41|523.61|0
1638851460000|2021-12-07 04:31:00|526.49|523.69|526.58|523.78|526.58|523.78|526.49|523.69|0
1638851470000|2021-12-07 04:31:10|526.41|523.61|526.58|523.78|526.58|523.78|526.41|523.61|0
1638851480000|2021-12-07 04:31:20|526.49|523.69|526.58|523.78|526.58|523.78|526.49|523.69|0
1638851500000|2021-12-07 04:31:40|526.41|523.61|526.41|523.61|526.41|523.61|526.41|523.61|0
1638851510000|2021-12-07 04:31:50|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1638851520000|2021-12-07 04:32:00|526.23|523.43|526.4|523.6|526.4|523.6|526.23|523.43|0
1638851530000|2021-12-07 04:32:10|526.31|523.51|526.4|523.6|526.4|523.6|526.31|523.51|0
1638851540000|2021-12-07 04:32:20|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851560000|2021-12-07 04:32:40|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1638851580000|2021-12-07 04:33:00|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851590000|2021-12-07 04:33:10|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1638851610000|2021-12-07 04:33:30|526.14|523.34|526.23|523.43|526.23|523.43|526.14|523.34|0
1638851640000|2021-12-07 04:34:00|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1638851650000|2021-12-07 04:34:10|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1638851660000|2021-12-07 04:34:20|526.31|523.51|526.23|523.43|526.31|523.51|526.23|523.43|0
1638851680000|2021-12-07 04:34:40|526.06|523.26|526.14|523.34|526.14|523.34|526.06|523.26|0
1638851690000|2021-12-07 04:34:50|526.23|523.43|526.06|523.26|526.23|523.43|526.06|523.26|0
1638851700000|2021-12-07 04:35:00|526.23|523.43|526.4|523.6|526.4|523.6|526.23|523.43|0
1638851710000|2021-12-07 04:35:10|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851720000|2021-12-07 04:35:20|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1638851730000|2021-12-07 04:35:30|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851740000|2021-12-07 04:35:40|526.31|523.51|526.23|523.43|526.31|523.51|526.23|523.43|0
1638851750000|2021-12-07 04:35:50|526.31|523.51|526.4|523.6|526.4|523.6|526.31|523.51|0
1638851770000|2021-12-07 04:36:10|526.58|523.78|526.58|523.78|526.58|523.78|526.58|523.78|0
1638851780000|2021-12-07 04:36:20|526.49|523.69|526.49|523.69|526.49|523.69|526.49|523.69|0
1638851790000|2021-12-07 04:36:30|526.4|523.6|526.66|523.86|526.75|523.95|526.4|523.6|0
1638851800000|2021-12-07 04:36:40|526.75|523.95|526.23|523.43|526.75|523.95|526.23|523.43|0
1638851820000|2021-12-07 04:37:00|526.14|523.34|526.23|523.43|526.23|523.43|526.14|523.34|0
1638851830000|2021-12-07 04:37:10|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1638851870000|2021-12-07 04:37:50|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1638851880000|2021-12-07 04:38:00|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1638851920000|2021-12-07 04:38:40|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1638851950000|2021-12-07 04:39:10|525.53|522.73|525.53|522.73|525.53|522.73|525.44|522.64|0
1638851960000|2021-12-07 04:39:20|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1638851970000|2021-12-07 04:39:30|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1638852000000|2021-12-07 04:40:00|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1638852010000|2021-12-07 04:40:10|525.18|522.38|525.18|522.38|525.36|522.56|525.18|522.38|0
1638852060000|2021-12-07 04:41:00|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1638852080000|2021-12-07 04:41:20|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1638852110000|2021-12-07 04:41:50|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1638852120000|2021-12-07 04:42:00|525.53|522.73|525.53|522.73|525.53|522.73|525.44|522.64|0
1638852130000|2021-12-07 04:42:10|525.7|522.9|525.7|522.9|525.7|522.9|525.7|522.9|0
1638852190000|2021-12-07 04:43:10|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1638852210000|2021-12-07 04:43:30|525.7|522.9|525.7|522.9|525.7|522.9|525.7|522.9|0
1638852220000|2021-12-07 04:43:40|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1638852240000|2021-12-07 04:44:00|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1638852250000|2021-12-07 04:44:10|526.22|523.42|526.22|523.42|526.4|523.6|526.22|523.42|0
1638852270000|2021-12-07 04:44:30|526.13|523.33|526.22|523.42|526.22|523.42|526.05|523.25|0
1638852310000|2021-12-07 04:45:10|526.05|523.25|526.22|523.42|526.22|523.42|526.05|523.25|0
1638852320000|2021-12-07 04:45:20|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1638852330000|2021-12-07 04:45:30|525.96|523.16|525.96|523.16|526.05|523.25|525.96|523.16|0
1638852340000|2021-12-07 04:45:40|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1638852360000|2021-12-07 04:46:00|525.79|522.99|525.7|522.9|525.88|523.08|525.7|522.9|0
1638852420000|2021-12-07 04:47:00|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1638852430000|2021-12-07 04:47:10|525.44|522.64|525.53|522.73|525.53|522.73|525.44|522.64|0
1638852450000|2021-12-07 04:47:30|525.35|522.55|525.53|522.73|525.53|522.73|525.35|522.55|0
1638852460000|2021-12-07 04:47:40|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1638852480000|2021-12-07 04:48:00|525.26|522.46|525.18|522.38|525.26|522.46|525.18|522.38|0
1638852510000|2021-12-07 04:48:30|525.01|522.21|525.01|522.21|525.01|522.21|525.01|522.21|0
1638852530000|2021-12-07 04:48:50|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1638852540000|2021-12-07 04:49:00|525.09|522.29|525.09|522.29|525.09|522.29|525.01|522.21|0
1638852550000|2021-12-07 04:49:10|525.01|522.21|525.01|522.21|525.01|522.21|525.01|522.21|0
1638852580000|2021-12-07 04:49:40|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1638852590000|2021-12-07 04:49:50|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1638852640000|2021-12-07 04:50:40|524.31|521.51|524.31|521.51|524.31|521.51|524.31|521.51|0
1638852650000|2021-12-07 04:50:50|524.48|521.68|524.31|521.51|524.48|521.68|524.31|521.51|0
1638852680000|2021-12-07 04:51:20|524.14|521.34|524.31|521.51|524.31|521.51|524.14|521.34|0
1638852700000|2021-12-07 04:51:40|524.39|521.59|524.39|521.59|524.39|521.59|524.39|521.59|0
1638852710000|2021-12-07 04:51:50|524.31|521.51|524.48|521.68|524.48|521.68|524.31|521.51|0
1638852720000|2021-12-07 04:52:00|524.31|521.51|524.31|521.51|524.31|521.51|524.31|521.51|0
1638852740000|2021-12-07 04:52:20|524.39|521.59|524.39|521.59|524.39|521.59|524.39|521.59|0
1638852750000|2021-12-07 04:52:30|524.31|521.51|524.31|521.51|524.31|521.51|524.31|521.51|0
1638852780000|2021-12-07 04:53:00|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1638852800000|2021-12-07 04:53:20|524.39|521.59|524.31|521.51|524.39|521.59|524.31|521.51|0
1638852810000|2021-12-07 04:53:30|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1638852830000|2021-12-07 04:53:50|524.66|521.86|524.57|521.77|524.66|521.86|524.57|521.77|0
1638852840000|2021-12-07 04:54:00|524.66|521.86|524.74|521.94|524.74|521.94|524.66|521.86|0
1638852850000|2021-12-07 04:54:10|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1638852860000|2021-12-07 04:54:20|524.56|521.76|524.48|521.68|524.66|521.86|524.48|521.68|0
1638852880000|2021-12-07 04:54:40|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1638852890000|2021-12-07 04:54:50|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1638852900000|2021-12-07 04:55:00|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1638852910000|2021-12-07 04:55:10|524.56|521.76|524.56|521.76|524.56|521.76|524.56|521.76|0
1638852920000|2021-12-07 04:55:20|524.65|521.85|524.65|521.85|524.65|521.85|524.56|521.76|0
1638852930000|2021-12-07 04:55:30|524.83|522.03|525.18|522.38|525.18|522.38|524.83|522.03|0
1638852940000|2021-12-07 04:55:40|525.35|522.55|525.35|522.55|525.35|522.55|525.26|522.46|0
1638852970000|2021-12-07 04:56:10|525.52|522.72|525.52|522.72|525.52|522.72|525.52|522.72|0
1638853000000|2021-12-07 04:56:40|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1638853020000|2021-12-07 04:57:00|525.26|522.46|525.35|522.55|525.35|522.55|525.26|522.46|0
1638853040000|2021-12-07 04:57:20|525.52|522.72|525.52|522.72|525.52|522.72|525.52|522.72|0
1638853050000|2021-12-07 04:57:30|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1638853090000|2021-12-07 04:58:10|525.26|522.46|525.17|522.37|525.26|522.46|525.17|522.37|0
1638853110000|2021-12-07 04:58:30|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1638853120000|2021-12-07 04:58:40|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1638853130000|2021-12-07 04:58:50|525.08|522.28|525.17|522.37|525.17|522.37|525.08|522.28|0
1638853140000|2021-12-07 04:59:00|525.08|522.28|525|522.2|525.17|522.37|525|522.2|0
1638853150000|2021-12-07 04:59:10|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1638853160000|2021-12-07 04:59:20|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1638853170000|2021-12-07 04:59:30|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1638853180000|2021-12-07 04:59:40|525.35|522.55|525.69|522.89|525.69|522.89|525.35|522.55|0
1638853200000|2021-12-07 05:00:00|525.87|523.07|525.78|522.98|525.87|523.07|525.69|522.89|0
1638853210000|2021-12-07 05:00:10|525.69|522.89|525.87|523.07|525.87|523.07|525.69|522.89|0
1638853220000|2021-12-07 05:00:20|525.69|522.89|525.17|522.37|525.69|522.89|525.17|522.37|0
1638853230000|2021-12-07 05:00:30|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1638853240000|2021-12-07 05:00:40|525.17|522.37|525.35|522.55|525.35|522.55|525.17|522.37|0
1638853250000|2021-12-07 05:00:50|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1638853260000|2021-12-07 05:01:00|525|522.2|525.17|522.37|525.17|522.37|525|522.2|0
1638853270000|2021-12-07 05:01:10|525.08|522.28|525|522.2|525.08|522.28|525|522.2|0
1638853300000|2021-12-07 05:01:40|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1638853310000|2021-12-07 05:01:50|525.08|522.28|525|522.2|525.08|522.28|525|522.2|0
1638853320000|2021-12-07 05:02:00|524.91|522.11|525.08|522.28|525.08|522.28|524.91|522.11|0
1638853330000|2021-12-07 05:02:10|525|522.2|525|522.2|525.17|522.37|525|522.2|0
1638853340000|2021-12-07 05:02:20|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1638853350000|2021-12-07 05:02:30|525|522.2|525|522.2|525|522.2|525|522.2|0
1638853360000|2021-12-07 05:02:40|525.17|522.37|525.35|522.55|525.35|522.55|525.08|522.28|0
1638853380000|2021-12-07 05:03:00|525.25|522.45|525.25|522.45|525.25|522.45|525.25|522.45|0
1638853390000|2021-12-07 05:03:10|525.17|522.37|525.17|522.37|525.25|522.45|525.17|522.37|0
1638853430000|2021-12-07 05:03:50|525.52|522.72|525.52|522.72|525.52|522.72|525.52|522.72|0
1638853450000|2021-12-07 05:04:10|525.34|522.54|525.43|522.63|525.43|522.63|525.34|522.54|0
1638853460000|2021-12-07 05:04:20|525.34|522.54|525.52|522.72|525.52|522.72|525.34|522.54|0
1638853470000|2021-12-07 05:04:30|525.43|522.63|525.52|522.72|525.52|522.72|525.43|522.63|0
1638853490000|2021-12-07 05:04:50|525.34|522.54|525.34|522.54|525.43|522.63|525.34|522.54|0
1638853500000|2021-12-07 05:05:00|525.52|522.72|525.34|522.54|525.52|522.72|525.34|522.54|0
1638853510000|2021-12-07 05:05:10|525.17|522.37|525.34|522.54|525.34|522.54|525.17|522.37|0
1638853520000|2021-12-07 05:05:20|525.17|522.37|525|522.2|525.17|522.37|525|522.2|0
1638853530000|2021-12-07 05:05:30|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1638853560000|2021-12-07 05:06:00|525.34|522.54|525.34|522.54|525.34|522.54|525.34|522.54|0
1638853610000|2021-12-07 05:06:50|525.52|522.72|525.52|522.72|525.52|522.72|525.52|522.72|0
1638853630000|2021-12-07 05:07:10|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1638853650000|2021-12-07 05:07:30|525.6|522.8|525.52|522.72|525.6|522.8|525.52|522.72|0
1638853670000|2021-12-07 05:07:50|525.34|522.54|525.52|522.72|525.52|522.72|525.34|522.54|0
1638853680000|2021-12-07 05:08:00|525.69|522.89|525.52|522.72|525.69|522.89|525.52|522.72|0
1638853690000|2021-12-07 05:08:10|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1638853700000|2021-12-07 05:08:20|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1638853710000|2021-12-07 05:08:30|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1638853720000|2021-12-07 05:08:40|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1638853740000|2021-12-07 05:09:00|525.69|522.89|525.77|522.97|525.77|522.97|525.69|522.89|0
1638853750000|2021-12-07 05:09:10|525.86|523.06|525.77|522.97|525.86|523.06|525.69|522.89|0
1638853760000|2021-12-07 05:09:20|525.86|523.06|525.69|522.89|525.86|523.06|525.69|522.89|0
1638853770000|2021-12-07 05:09:30|525.77|522.97|525.69|522.89|525.77|522.97|525.69|522.89|0
1638853780000|2021-12-07 05:09:40|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1638853820000|2021-12-07 05:10:20|526.04|523.24|526.04|523.24|526.21|523.41|526.04|523.24|0
1638853830000|2021-12-07 05:10:30|526.21|523.41|526.21|523.41|526.21|523.41|526.21|523.41|0
1638853850000|2021-12-07 05:10:50|526.38|523.58|526.38|523.58|526.38|523.58|526.38|523.58|0
1638853860000|2021-12-07 05:11:00|526.56|523.76|526.38|523.58|526.56|523.76|526.38|523.58|0
1638853870000|2021-12-07 05:11:10|526.47|523.67|526.56|523.76|526.56|523.76|526.38|523.58|0
1638853880000|2021-12-07 05:11:20|526.73|523.93|526.91|524.11|526.91|524.11|526.56|523.76|0
1638853890000|2021-12-07 05:11:30|526.73|523.93|526.73|523.93|526.91|524.11|526.73|523.93|0
1638853910000|2021-12-07 05:11:50|526.91|524.11|526.91|524.11|526.91|524.11|526.91|524.11|0
1638853920000|2021-12-07 05:12:00|527.08|524.28|526.91|524.11|527.08|524.28|526.91|524.11|0
1638853930000|2021-12-07 05:12:10|527.08|524.28|527.08|524.28|527.08|524.28|527.08|524.28|0
1638853940000|2021-12-07 05:12:20|527.43|524.63|527.43|524.63|527.43|524.63|527.25|524.45|0
1638853950000|2021-12-07 05:12:30|527.6|524.8|527.43|524.63|527.6|524.8|527.43|524.63|0
1638853960000|2021-12-07 05:12:40|527.25|524.45|527.25|524.45|527.25|524.45|527.25|524.45|0
1638853990000|2021-12-07 05:13:10|527.43|524.63|527.43|524.63|527.43|524.63|527.43|524.63|0
1638854000000|2021-12-07 05:13:20|527.51|524.71|527.43|524.63|527.51|524.71|527.43|524.63|0
1638854010000|2021-12-07 05:13:30|527.51|524.71|527.6|524.8|527.6|524.8|527.51|524.71|0
1638854020000|2021-12-07 05:13:40|527.77|524.97|527.77|524.97|527.77|524.97|527.77|524.97|0
1638854030000|2021-12-07 05:13:50|527.6|524.8|527.6|524.8|527.6|524.8|527.6|524.8|0
1638854040000|2021-12-07 05:14:00|527.68|524.88|527.77|524.97|527.77|524.97|527.6|524.8|0
1638854050000|2021-12-07 05:14:10|527.6|524.8|527.77|524.97|527.77|524.97|527.6|524.8|0
1638854060000|2021-12-07 05:14:20|527.6|524.8|527.6|524.8|527.6|524.8|527.6|524.8|0
1638854070000|2021-12-07 05:14:30|527.43|524.63|527.43|524.63|527.43|524.63|527.43|524.63|0
1638854080000|2021-12-07 05:14:40|527.6|524.8|527.43|524.63|527.6|524.8|527.43|524.63|0
1638854090000|2021-12-07 05:14:50|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1638854100000|2021-12-07 05:15:00|527.6|524.8|527.25|524.45|527.6|524.8|527.25|524.45|0
1638854140000|2021-12-07 05:15:40|527.33|524.53|527.43|524.63|527.43|524.63|527.33|524.53|0
1638854160000|2021-12-07 05:16:00|527.25|524.45|527.25|524.45|527.25|524.45|527.25|524.45|0
1638854170000|2021-12-07 05:16:10|527.43|524.63|527.43|524.63|527.43|524.63|527.43|524.63|0
1638854180000|2021-12-07 05:16:20|527.6|524.8|527.6|524.8|527.77|524.97|527.6|524.8|0
1638854190000|2021-12-07 05:16:30|527.43|524.63|527.51|524.71|527.51|524.71|527.42|524.62|0
1638854200000|2021-12-07 05:16:40|527.6|524.8|527.6|524.8|527.6|524.8|527.6|524.8|0
1638854220000|2021-12-07 05:17:00|527.77|524.97|527.77|524.97|527.77|524.97|527.77|524.97|0
1638854230000|2021-12-07 05:17:10|526.61|523.81|526.78|523.98|526.78|523.98|526.61|523.81|0
1638854240000|2021-12-07 05:17:20|526.61|523.81|526.61|523.81|526.78|523.98|526.61|523.81|0
1638854250000|2021-12-07 05:17:30|526.78|523.98|526.78|523.98|526.78|523.98|526.78|523.98|0
1638854260000|2021-12-07 05:17:40|526.61|523.81|526.78|523.98|526.78|523.98|526.61|523.81|0
1638854270000|2021-12-07 05:17:50|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1638854280000|2021-12-07 05:18:00|526.69|523.89|526.61|523.81|526.78|523.98|526.61|523.81|0
1638854300000|2021-12-07 05:18:20|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854310000|2021-12-07 05:18:30|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1638854320000|2021-12-07 05:18:40|526.69|523.89|526.61|523.81|526.69|523.89|526.61|523.81|0
1638854330000|2021-12-07 05:18:50|526.78|523.98|526.78|523.98|526.78|523.98|526.78|523.98|0
1638854340000|2021-12-07 05:19:00|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1638854350000|2021-12-07 05:19:10|526.69|523.89|526.61|523.81|526.69|523.89|526.61|523.81|0
1638854370000|2021-12-07 05:19:30|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854380000|2021-12-07 05:19:40|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1638854410000|2021-12-07 05:20:10|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854420000|2021-12-07 05:20:20|526.61|523.81|526.43|523.63|526.61|523.81|526.43|523.63|0
1638854430000|2021-12-07 05:20:30|526.26|523.46|526.78|523.98|526.78|523.98|526.26|523.46|0
1638854440000|2021-12-07 05:20:40|526.95|524.15|526.78|523.98|526.95|524.15|526.78|523.98|0
1638854470000|2021-12-07 05:21:10|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1638854480000|2021-12-07 05:21:20|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854510000|2021-12-07 05:21:50|526.51|523.71|526.6|523.8|526.6|523.8|526.51|523.71|0
1638854520000|2021-12-07 05:22:00|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854540000|2021-12-07 05:22:20|526.6|523.8|526.26|523.46|526.6|523.8|526.26|523.46|0
1638854550000|2021-12-07 05:22:30|526.43|523.63|526.26|523.46|526.43|523.63|526.26|523.46|0
1638854560000|2021-12-07 05:22:40|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854570000|2021-12-07 05:22:50|526.34|523.54|526.43|523.63|526.43|523.63|526.34|523.54|0
1638854580000|2021-12-07 05:23:00|526.26|523.46|526.43|523.63|526.43|523.63|526.26|523.46|0
1638854590000|2021-12-07 05:23:10|526.34|523.54|526.43|523.63|526.43|523.63|526.26|523.46|0
1638854600000|2021-12-07 05:23:20|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1638854610000|2021-12-07 05:23:30|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854620000|2021-12-07 05:23:40|526.6|523.8|526.78|523.98|526.78|523.98|526.6|523.8|0
1638854630000|2021-12-07 05:23:50|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1638854650000|2021-12-07 05:24:10|526.78|523.98|526.78|523.98|526.78|523.98|526.78|523.98|0
1638854660000|2021-12-07 05:24:20|526.69|523.89|526.6|523.8|526.78|523.98|526.6|523.8|0
1638854680000|2021-12-07 05:24:40|526.78|523.98|526.6|523.8|526.78|523.98|526.6|523.8|0
1638854690000|2021-12-07 05:24:50|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854730000|2021-12-07 05:25:30|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1638854750000|2021-12-07 05:25:50|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854760000|2021-12-07 05:26:00|526.51|523.71|526.6|523.8|526.6|523.8|526.43|523.63|0
1638854770000|2021-12-07 05:26:10|526.43|523.63|526.6|523.8|526.6|523.8|526.43|523.63|0
1638854820000|2021-12-07 05:27:00|526.78|523.98|526.6|523.8|526.78|523.98|526.6|523.8|0
1638854830000|2021-12-07 05:27:10|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1638854840000|2021-12-07 05:27:20|526.51|523.71|526.43|523.63|526.6|523.8|526.43|523.63|0
1638854850000|2021-12-07 05:27:30|526.6|523.8|526.78|523.98|526.78|523.98|526.6|523.8|0
1638854860000|2021-12-07 05:27:40|526.6|523.8|526.78|523.98|526.95|524.15|526.6|523.8|0
1638854870000|2021-12-07 05:27:50|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1638854890000|2021-12-07 05:28:10|526.78|523.98|526.78|523.98|526.78|523.98|526.78|523.98|0
1638854910000|2021-12-07 05:28:30|526.86|524.06|526.78|523.98|526.86|524.06|526.78|523.98|0
1638854930000|2021-12-07 05:28:50|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1638854940000|2021-12-07 05:29:00|526.78|523.98|526.95|524.15|526.95|524.15|526.78|523.98|0
1638854950000|2021-12-07 05:29:10|526.78|523.98|526.78|523.98|526.78|523.98|526.78|523.98|0
1638854960000|2021-12-07 05:29:20|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1638854970000|2021-12-07 05:29:30|526.78|523.98|526.6|523.8|526.78|523.98|526.6|523.8|0
1638854980000|2021-12-07 05:29:40|526.78|523.98|526.77|523.97|526.78|523.98|526.77|523.97|0
1638854990000|2021-12-07 05:29:50|526.95|524.15|527.12|524.32|527.12|524.32|526.95|524.15|0
1638855000000|2021-12-07 05:30:00|527.03|524.23|527.12|524.32|527.12|524.32|526.77|523.97|0
1638855010000|2021-12-07 05:30:10|527.03|524.23|527.12|524.32|527.3|524.5|527.03|524.23|0
1638855020000|2021-12-07 05:30:20|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1638855030000|2021-12-07 05:30:30|527.03|524.23|526.95|524.15|527.03|524.23|526.95|524.15|0
1638855050000|2021-12-07 05:30:50|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1638855060000|2021-12-07 05:31:00|526.95|524.15|526.77|523.97|526.95|524.15|526.77|523.97|0
1638855070000|2021-12-07 05:31:10|526.95|524.15|527.03|524.23|527.03|524.23|526.95|524.15|0
1638855080000|2021-12-07 05:31:20|526.95|524.15|527.12|524.32|527.12|524.32|526.95|524.15|0
1638855090000|2021-12-07 05:31:30|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1638855120000|2021-12-07 05:32:00|526.77|523.97|526.77|523.97|526.77|523.97|526.77|523.97|0
1638855180000|2021-12-07 05:33:00|526.68|523.88|526.6|523.8|526.68|523.88|526.6|523.8|0
1638855190000|2021-12-07 05:33:10|526.68|523.88|526.68|523.88|526.68|523.88|526.68|523.88|0
1638855200000|2021-12-07 05:33:20|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1638855210000|2021-12-07 05:33:30|526.68|523.88|526.68|523.88|526.68|523.88|526.6|523.8|0
1638855220000|2021-12-07 05:33:40|526.6|523.8|526.77|523.97|526.77|523.97|526.6|523.8|0
1638855250000|2021-12-07 05:34:10|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1638855280000|2021-12-07 05:34:40|526.42|523.62|526.42|523.62|526.42|523.62|526.42|523.62|0
1638855300000|2021-12-07 05:35:00|526.51|523.71|526.51|523.71|526.51|523.71|526.42|523.62|0
1638855310000|2021-12-07 05:35:10|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1638855320000|2021-12-07 05:35:20|526.42|523.62|526.6|523.8|526.6|523.8|526.42|523.62|0
1638855330000|2021-12-07 05:35:30|526.77|523.97|526.6|523.8|526.77|523.97|526.6|523.8|0
1638855350000|2021-12-07 05:35:50|526.77|523.97|526.77|523.97|526.77|523.97|526.77|523.97|0
1638855360000|2021-12-07 05:36:00|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1638855380000|2021-12-07 05:36:20|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1638855390000|2021-12-07 05:36:30|527.2|524.4|527.12|524.32|527.2|524.4|527.12|524.32|0
1638855400000|2021-12-07 05:36:40|527.29|524.49|527.47|524.67|527.47|524.67|527.29|524.49|0
1638855420000|2021-12-07 05:37:00|528.86|526.06|529.04|526.24|529.04|526.24|528.86|526.06|0
1638855430000|2021-12-07 05:37:10|528.69|525.89|529.04|526.24|529.04|526.24|528.69|525.89|0
1638855440000|2021-12-07 05:37:20|529.21|526.41|529.39|526.59|529.39|526.59|529.21|526.41|0
1638855450000|2021-12-07 05:37:30|529.47|526.67|529.21|526.41|529.47|526.67|529.21|526.41|0
1638855460000|2021-12-07 05:37:40|529.12|526.32|528.69|525.89|529.12|526.32|528.69|525.89|0
1638855470000|2021-12-07 05:37:50|528.6|525.8|528.34|525.54|528.6|525.8|528.17|525.37|0
1638855480000|2021-12-07 05:38:00|528.17|525.37|528.51|525.71|528.51|525.71|527.99|525.19|0
1638855500000|2021-12-07 05:38:20|528.42|525.62|528.34|525.54|528.42|525.62|528.34|525.54|0
1638855510000|2021-12-07 05:38:30|528.51|525.71|528.69|525.89|528.69|525.89|528.51|525.71|0
1638855520000|2021-12-07 05:38:40|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1638855530000|2021-12-07 05:38:50|528.51|525.71|528.6|525.8|528.6|525.8|528.51|525.71|0
1638855540000|2021-12-07 05:39:00|528.69|525.89|528.95|526.15|528.95|526.15|528.69|525.89|0
1638855550000|2021-12-07 05:39:10|528.69|525.89|528.51|525.71|528.69|525.89|528.51|525.71|0
1638855560000|2021-12-07 05:39:20|528.6|525.8|528.77|525.97|528.77|525.97|528.6|525.8|0
1638855570000|2021-12-07 05:39:30|528.69|525.89|528.6|525.8|528.69|525.89|528.6|525.8|0
1638855580000|2021-12-07 05:39:40|528.51|525.71|528.6|525.8|528.6|525.8|528.51|525.71|0
1638855590000|2021-12-07 05:39:50|528.51|525.71|528.51|525.71|528.6|525.8|528.51|525.71|0
1638855600000|2021-12-07 05:40:00|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1638855610000|2021-12-07 05:40:10|528.16|525.36|528.16|525.36|528.16|525.36|527.99|525.19|0
1638855620000|2021-12-07 05:40:20|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1638855630000|2021-12-07 05:40:30|528.51|525.71|528.16|525.36|528.51|525.71|528.16|525.36|0
1638855640000|2021-12-07 05:40:40|527.99|525.19|527.99|525.19|527.99|525.19|527.99|525.19|0
1638855650000|2021-12-07 05:40:50|528.07|525.27|528.34|525.54|528.34|525.54|528.07|525.27|0
1638855660000|2021-12-07 05:41:00|528.16|525.36|528.16|525.36|528.16|525.36|528.16|525.36|0
1638855680000|2021-12-07 05:41:20|528.25|525.45|528.34|525.54|528.34|525.54|528.25|525.45|0
1638855690000|2021-12-07 05:41:30|528.51|525.71|528.51|525.71|528.69|525.89|528.51|525.71|0
1638855700000|2021-12-07 05:41:40|528.42|525.62|528.42|525.62|528.42|525.62|528.42|525.62|0
1638855710000|2021-12-07 05:41:50|528.51|525.71|528.51|525.71|528.51|525.71|528.51|525.71|0
1638855720000|2021-12-07 05:42:00|528.34|525.54|528.69|525.89|528.69|525.89|528.34|525.54|0
1638855730000|2021-12-07 05:42:10|528.6|525.8|528.69|525.89|528.69|525.89|528.6|525.8|0
1638855740000|2021-12-07 05:42:20|528.6|525.8|528.34|525.54|528.6|525.8|528.34|525.54|0
1638855750000|2021-12-07 05:42:30|528.51|525.71|528.51|525.71|528.51|525.71|528.51|525.71|0
1638855760000|2021-12-07 05:42:40|528.69|525.89|528.86|526.06|528.86|526.06|528.69|525.89|0
1638855770000|2021-12-07 05:42:50|528.69|525.89|528.69|525.89|528.69|525.89|528.69|525.89|0
1638855780000|2021-12-07 05:43:00|528.86|526.06|529.04|526.24|529.04|526.24|528.86|526.06|0
1638855790000|2021-12-07 05:43:10|528.94|526.14|528.69|525.89|528.94|526.14|528.69|525.89|0
1638855800000|2021-12-07 05:43:20|528.86|526.06|529.04|526.24|529.04|526.24|528.86|526.06|0
1638855810000|2021-12-07 05:43:30|529.21|526.41|529.38|526.58|529.38|526.58|529.21|526.41|0
1638855820000|2021-12-07 05:43:40|529.04|526.24|529.29|526.49|529.29|526.49|529.04|526.24|0
1638855830000|2021-12-07 05:43:50|529.38|526.58|529.56|526.76|529.56|526.76|529.38|526.58|0
1638855850000|2021-12-07 05:44:10|529.47|526.67|529.21|526.41|529.47|526.67|529.21|526.41|0
1638855860000|2021-12-07 05:44:20|529.38|526.58|529.21|526.41|529.38|526.58|529.21|526.41|0
1638855870000|2021-12-07 05:44:30|529.38|526.58|529.38|526.58|529.38|526.58|529.38|526.58|0
1638855880000|2021-12-07 05:44:40|529.56|526.76|529.56|526.76|529.73|526.93|529.56|526.76|0
1638855900000|2021-12-07 05:45:00|529.73|526.93|530.08|527.28|530.08|527.28|529.73|526.93|0
1638855910000|2021-12-07 05:45:10|529.91|527.11|529.56|526.76|529.91|527.11|529.56|526.76|0
1638855920000|2021-12-07 05:45:20|529.47|526.67|529.38|526.58|529.56|526.76|529.38|526.58|0
1638855930000|2021-12-07 05:45:30|529.29|526.49|529.29|526.49|529.29|526.49|529.21|526.41|0
1638855940000|2021-12-07 05:45:40|529.21|526.41|529.21|526.41|529.21|526.41|529.21|526.41|0
1638855950000|2021-12-07 05:45:50|529.38|526.58|529.38|526.58|529.38|526.58|529.29|526.49|0
1638855960000|2021-12-07 05:46:00|529.12|526.32|529.03|526.23|529.12|526.32|529.03|526.23|0
1638855970000|2021-12-07 05:46:10|528.94|526.14|528.86|526.06|528.94|526.14|528.86|526.06|0
1638855980000|2021-12-07 05:46:20|529.21|526.41|529.03|526.23|529.21|526.41|529.03|526.23|0
1638855990000|2021-12-07 05:46:30|528.86|526.06|528.86|526.06|528.86|526.06|528.86|526.06|0
1638856000000|2021-12-07 05:46:40|528.68|525.88|528.86|526.06|528.86|526.06|528.59|525.79|0
1638856010000|2021-12-07 05:46:50|528.68|525.88|528.68|525.88|528.68|525.88|528.68|525.88|0
1638856030000|2021-12-07 05:47:10|528.51|525.71|528.51|525.71|528.68|525.88|528.51|525.71|0
1638856040000|2021-12-07 05:47:20|528.68|525.88|528.68|525.88|528.68|525.88|528.68|525.88|0
1638856050000|2021-12-07 05:47:30|528.51|525.71|528.51|525.71|528.51|525.71|528.51|525.71|0
1638856060000|2021-12-07 05:47:40|528.68|525.88|528.68|525.88|528.86|526.06|528.68|525.88|0
1638856070000|2021-12-07 05:47:50|528.59|525.79|528.59|525.79|528.59|525.79|528.59|525.79|0
1638856080000|2021-12-07 05:48:00|528.33|525.53|528.51|525.71|528.51|525.71|528.33|525.53|0
1638856090000|2021-12-07 05:48:10|528.59|525.79|528.59|525.79|528.59|525.79|528.59|525.79|0
1638856100000|2021-12-07 05:48:20|528.51|525.71|528.68|525.88|528.68|525.88|528.51|525.71|0
1638856110000|2021-12-07 05:48:30|528.86|526.06|529.03|526.23|529.03|526.23|528.86|526.06|0
1638856120000|2021-12-07 05:48:40|528.86|526.06|528.94|526.14|528.94|526.14|528.86|526.06|0
1638856130000|2021-12-07 05:48:50|528.86|526.06|528.94|526.14|529.03|526.23|528.86|526.06|0
1638856140000|2021-12-07 05:49:00|529.03|526.23|529.03|526.23|529.03|526.23|529.03|526.23|0
1638856150000|2021-12-07 05:49:10|529.21|526.41|529.21|526.41|529.21|526.41|529.21|526.41|0
1638856160000|2021-12-07 05:49:20|529.12|526.32|529.21|526.41|529.21|526.41|529.03|526.23|0
1638856170000|2021-12-07 05:49:30|529.38|526.58|529.38|526.58|529.38|526.58|529.38|526.58|0
1638856180000|2021-12-07 05:49:40|529.56|526.76|529.56|526.76|529.56|526.76|529.56|526.76|0
1638856190000|2021-12-07 05:49:50|529.73|526.93|529.91|527.11|529.91|527.11|529.73|526.93|0
1638856200000|2021-12-07 05:50:00|530.08|527.28|529.9|527.1|530.08|527.28|529.9|527.1|0
1638856210000|2021-12-07 05:50:10|530.08|527.28|529.9|527.1|530.08|527.28|529.9|527.1|0
1638856220000|2021-12-07 05:50:20|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1638856240000|2021-12-07 05:50:40|529.9|527.1|530.08|527.28|530.08|527.28|529.9|527.1|0
1638856250000|2021-12-07 05:50:50|530.25|527.45|530.6|527.8|530.6|527.8|530.25|527.45|0
1638856260000|2021-12-07 05:51:00|530.51|527.71|530.43|527.63|530.51|527.71|530.43|527.63|0
1638856270000|2021-12-07 05:51:10|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1638856280000|2021-12-07 05:51:20|530.69|527.89|530.69|527.89|530.69|527.89|530.6|527.8|0
1638856290000|2021-12-07 05:51:30|530.78|527.98|530.86|528.06|530.86|528.06|530.78|527.98|0
1638856300000|2021-12-07 05:51:40|531.48|528.68|531.13|528.33|531.48|528.68|531.13|528.33|0
1638856310000|2021-12-07 05:51:50|531.3|528.5|530.43|527.63|531.3|528.5|530.43|527.63|0
1638856320000|2021-12-07 05:52:00|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1638856330000|2021-12-07 05:52:10|530.69|527.89|530.6|527.8|530.69|527.89|530.43|527.63|0
1638856340000|2021-12-07 05:52:20|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1638856350000|2021-12-07 05:52:30|530.95|528.15|530.78|527.98|530.95|528.15|530.78|527.98|0
1638856360000|2021-12-07 05:52:40|530.6|527.8|530.95|528.15|530.95|528.15|530.6|527.8|0
1638856370000|2021-12-07 05:52:50|530.78|527.98|531.48|528.68|531.48|528.68|530.78|527.98|0
1638856380000|2021-12-07 05:53:00|531.65|528.85|530.78|527.98|531.65|528.85|530.78|527.98|0
1638856390000|2021-12-07 05:53:10|530.86|528.06|531.04|528.24|531.13|528.33|530.86|528.06|0
1638856400000|2021-12-07 05:53:20|531.13|528.33|531.13|528.33|531.13|528.33|531.13|528.33|0
1638856410000|2021-12-07 05:53:30|531.3|528.5|531.13|528.33|531.3|528.5|531.13|528.33|0
1638856420000|2021-12-07 05:53:40|531.3|528.5|531.21|528.41|531.3|528.5|531.21|528.41|0
1638856430000|2021-12-07 05:53:50|530.95|528.15|530.43|527.63|530.95|528.15|530.43|527.63|0
1638856440000|2021-12-07 05:54:00|530.86|528.06|531.13|528.33|531.13|528.33|530.78|527.98|0
1638856450000|2021-12-07 05:54:10|531.21|528.41|531.21|528.41|531.21|528.41|531.21|528.41|0
1638856460000|2021-12-07 05:54:20|531.3|528.5|531.83|529.03|531.83|529.03|531.3|528.5|0
1638856470000|2021-12-07 05:54:30|531.48|528.68|531.74|528.94|531.74|528.94|531.48|528.68|0
1638856480000|2021-12-07 05:54:40|531.65|528.85|531.48|528.68|531.65|528.85|531.48|528.68|0
1638856490000|2021-12-07 05:54:50|531.65|528.85|531.65|528.85|531.83|529.03|531.65|528.85|0
1638856500000|2021-12-07 05:55:00|531.83|529.03|531.65|528.85|532|529.2|531.65|528.85|0
1638856510000|2021-12-07 05:55:10|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1638856520000|2021-12-07 05:55:20|531.56|528.76|531.83|529.03|531.83|529.03|531.56|528.76|0
1638856540000|2021-12-07 05:55:40|532|529.2|532|529.2|532|529.2|532|529.2|0
1638856550000|2021-12-07 05:55:50|531.83|529.03|531.65|528.85|531.83|529.03|531.65|528.85|0
1638856560000|2021-12-07 05:56:00|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1638856570000|2021-12-07 05:56:10|532|529.2|532|529.2|532|529.2|531.91|529.11|0
1638856580000|2021-12-07 05:56:20|531.91|529.11|531.83|529.03|531.91|529.11|531.83|529.03|0
1638856590000|2021-12-07 05:56:30|531.91|529.11|532|529.2|532|529.2|531.91|529.11|0
1638856600000|2021-12-07 05:56:40|532.17|529.37|532.17|529.37|532.17|529.37|532.17|529.37|0
1638856610000|2021-12-07 05:56:50|532.35|529.55|532.53|529.73|532.7|529.9|532.35|529.55|0
1638856620000|2021-12-07 05:57:00|532.43|529.63|532.26|529.46|532.43|529.63|532.26|529.46|0
1638856630000|2021-12-07 05:57:10|532.17|529.37|532|529.2|532.17|529.37|532|529.2|0
1638856640000|2021-12-07 05:57:20|532.17|529.37|532.08|529.28|532.17|529.37|532.08|529.28|0
1638856650000|2021-12-07 05:57:30|532.35|529.55|532.26|529.46|532.35|529.55|532.26|529.46|0
1638856660000|2021-12-07 05:57:40|532.35|529.55|532.35|529.55|532.35|529.55|532.35|529.55|0
1638856670000|2021-12-07 05:57:50|532.52|529.72|532.43|529.63|532.61|529.81|532.43|529.63|0
1638856680000|2021-12-07 05:58:00|532.52|529.72|532.52|529.72|532.52|529.72|532.43|529.63|0
1638856690000|2021-12-07 05:58:10|532.7|529.9|532.7|529.9|532.7|529.9|532.61|529.81|0
1638856700000|2021-12-07 05:58:20|532.35|529.55|532.35|529.55|532.43|529.63|532.35|529.55|0
1638856710000|2021-12-07 05:58:30|532.26|529.46|532.17|529.37|532.26|529.46|532.17|529.37|0
1638856720000|2021-12-07 05:58:40|532.35|529.55|532.35|529.55|532.35|529.55|532.35|529.55|0
1638856730000|2021-12-07 05:58:50|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1638856740000|2021-12-07 05:59:00|532.7|529.9|532.87|530.07|532.87|530.07|532.7|529.9|0
1638856760000|2021-12-07 05:59:20|532.78|529.98|532.87|530.07|532.87|530.07|532.78|529.98|0
1638856770000|2021-12-07 05:59:30|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1638856800000|2021-12-07 06:00:00|532.87|530.07|532.35|529.55|533.05|530.25|532.35|529.55|0
1638856810000|2021-12-07 06:00:10|532.17|529.37|532.17|529.37|532.35|529.55|532.17|529.37|0
1638856820000|2021-12-07 06:00:20|532|529.2|531.65|528.85|532|529.2|531.65|528.85|0
1638856830000|2021-12-07 06:00:30|531.47|528.67|531.47|528.67|531.47|528.67|531.47|528.67|0
1638856840000|2021-12-07 06:00:40|531.3|528.5|531.12|528.32|531.47|528.67|531.12|528.32|0
1638856850000|2021-12-07 06:00:50|531.3|528.5|530.77|527.97|531.38|528.58|530.77|527.97|0
1638856860000|2021-12-07 06:01:00|530.42|527.62|530.77|527.97|530.77|527.97|530.25|527.45|0
1638856870000|2021-12-07 06:01:10|530.6|527.8|531.73|528.93|531.73|528.93|530.6|527.8|0
1638856880000|2021-12-07 06:01:20|531.82|529.02|531.82|529.02|531.91|529.11|531.65|528.85|0
1638856890000|2021-12-07 06:01:30|531.65|528.85|531.12|528.32|531.82|529.02|531.12|528.32|0
1638856900000|2021-12-07 06:01:40|531.21|528.41|531.21|528.41|531.3|528.5|531.12|528.32|0
1638856910000|2021-12-07 06:01:50|531.3|528.5|531.47|528.67|531.56|528.76|531.3|528.5|0
1638856920000|2021-12-07 06:02:00|531.65|528.85|531.65|528.85|531.82|529.02|531.65|528.85|0
1638856930000|2021-12-07 06:02:10|531.47|528.67|531.3|528.5|531.47|528.67|531.3|528.5|0
1638856940000|2021-12-07 06:02:20|531.03|528.23|530.42|527.62|531.03|528.23|530.42|527.62|0
1638856950000|2021-12-07 06:02:30|530.25|527.45|530.42|527.62|530.42|527.62|530.07|527.27|0
1638856960000|2021-12-07 06:02:40|530.25|527.45|530.6|527.8|530.6|527.8|530.25|527.45|0
1638856970000|2021-12-07 06:02:50|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1638856980000|2021-12-07 06:03:00|530.42|527.62|530.42|527.62|530.42|527.62|530.42|527.62|0
1638856990000|2021-12-07 06:03:10|530.6|527.8|530.6|527.8|530.6|527.8|530.42|527.62|0
1638857000000|2021-12-07 06:03:20|530.68|527.88|530.6|527.8|530.68|527.88|530.6|527.8|0
1638857010000|2021-12-07 06:03:30|530.77|527.97|530.6|527.8|530.77|527.97|530.42|527.62|0
1638857020000|2021-12-07 06:03:40|530.77|527.97|530.77|527.97|530.77|527.97|530.68|527.88|0
1638857030000|2021-12-07 06:03:50|530.68|527.88|530.68|527.88|530.68|527.88|530.6|527.8|0
1638857040000|2021-12-07 06:04:00|530.77|527.97|530.25|527.45|530.77|527.97|530.25|527.45|0
1638857050000|2021-12-07 06:04:10|530.07|527.27|530.25|527.45|530.25|527.45|530.07|527.27|0
1638857060000|2021-12-07 06:04:20|530.42|527.62|530.77|527.97|530.77|527.97|530.42|527.62|0
1638857070000|2021-12-07 06:04:30|530.68|527.88|530.68|527.88|530.68|527.88|530.68|527.88|0
1638857080000|2021-12-07 06:04:40|530.77|527.97|530.6|527.8|530.77|527.97|530.6|527.8|0
1638857090000|2021-12-07 06:04:50|530.51|527.71|530.6|527.8|530.6|527.8|530.42|527.62|0
1638857100000|2021-12-07 06:05:00|530.42|527.62|530.6|527.8|530.6|527.8|530.42|527.62|0
1638857110000|2021-12-07 06:05:10|530.77|527.97|530.6|527.8|530.77|527.97|530.6|527.8|0
1638857120000|2021-12-07 06:05:20|530.68|527.88|530.95|528.15|530.95|528.15|530.68|527.88|0
1638857130000|2021-12-07 06:05:30|530.77|527.97|531.3|528.5|531.3|528.5|530.77|527.97|0
1638857140000|2021-12-07 06:05:40|531.2|528.4|531.12|528.32|531.3|528.5|531.12|528.32|0
1638857150000|2021-12-07 06:05:50|531.3|528.5|531.47|528.67|531.47|528.67|531.3|528.5|0
1638857160000|2021-12-07 06:06:00|531.65|528.85|531.64|528.84|531.65|528.85|531.47|528.67|0
1638857170000|2021-12-07 06:06:10|531.47|528.67|531.12|528.32|531.47|528.67|531.12|528.32|0
1638857180000|2021-12-07 06:06:20|530.95|528.15|530.85|528.05|530.95|528.15|530.77|527.97|0
1638857190000|2021-12-07 06:06:30|531.03|528.23|531.12|528.32|531.12|528.32|531.03|528.23|0
1638857200000|2021-12-07 06:06:40|531.2|528.4|531.29|528.49|531.29|528.49|531.2|528.4|0
1638857210000|2021-12-07 06:06:50|531.2|528.4|531.29|528.49|531.29|528.49|531.2|528.4|0
1638857220000|2021-12-07 06:07:00|531.2|528.4|531.03|528.23|531.2|528.4|531.03|528.23|0
1638857230000|2021-12-07 06:07:10|531.12|528.32|530.94|528.14|531.12|528.32|530.85|528.05|0
1638857240000|2021-12-07 06:07:20|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1638857250000|2021-12-07 06:07:30|530.42|527.62|530.68|527.88|530.68|527.88|530.42|527.62|0
1638857260000|2021-12-07 06:07:40|530.77|527.97|530.85|528.05|530.85|528.05|530.77|527.97|0
1638857280000|2021-12-07 06:08:00|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1638857290000|2021-12-07 06:08:10|531.29|528.49|531.64|528.84|531.64|528.84|531.2|528.4|0
1638857300000|2021-12-07 06:08:20|531.55|528.75|531.29|528.49|531.55|528.75|531.29|528.49|0
1638857310000|2021-12-07 06:08:30|531.47|528.67|531.38|528.58|531.47|528.67|531.29|528.49|0
1638857320000|2021-12-07 06:08:40|531.47|528.67|531.38|528.58|531.47|528.67|531.29|528.49|0
1638857330000|2021-12-07 06:08:50|531.47|528.67|531.29|528.49|531.47|528.67|531.29|528.49|0
1638857340000|2021-12-07 06:09:00|531.2|528.4|531.2|528.4|531.29|528.49|531.12|528.32|0
1638857350000|2021-12-07 06:09:10|531.12|528.32|530.85|528.05|531.12|528.32|530.85|528.05|0
1638857360000|2021-12-07 06:09:20|530.77|527.97|530.85|528.05|530.85|528.05|530.77|527.97|0
1638857370000|2021-12-07 06:09:30|530.77|527.97|530.77|527.97|530.85|528.05|530.77|527.97|0
1638857400000|2021-12-07 06:10:00|530.59|527.79|530.77|527.97|530.77|527.97|530.59|527.79|0
1638857410000|2021-12-07 06:10:10|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1638857420000|2021-12-07 06:10:20|530.68|527.88|530.59|527.79|530.68|527.88|530.5|527.7|0
1638857430000|2021-12-07 06:10:30|530.68|527.88|530.5|527.7|530.68|527.88|530.5|527.7|0
1638857440000|2021-12-07 06:10:40|530.59|527.79|530.59|527.79|530.68|527.88|530.59|527.79|0
1638857450000|2021-12-07 06:10:50|530.68|527.88|530.59|527.79|530.68|527.88|530.59|527.79|0
1638857460000|2021-12-07 06:11:00|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1638857470000|2021-12-07 06:11:10|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1638857480000|2021-12-07 06:11:20|530.42|527.62|530.59|527.79|530.59|527.79|530.42|527.62|0
1638857490000|2021-12-07 06:11:30|530.68|527.88|530.77|527.97|530.77|527.97|530.68|527.88|0
1638857500000|2021-12-07 06:11:40|531.12|528.32|530.94|528.14|531.12|528.32|530.94|528.14|0
1638857510000|2021-12-07 06:11:50|531.12|528.32|531.12|528.32|531.2|528.4|531.12|528.32|0
1638857520000|2021-12-07 06:12:00|531.29|528.49|531.29|528.49|531.29|528.49|531.29|528.49|0
1638857530000|2021-12-07 06:12:10|531.2|528.4|531.2|528.4|531.2|528.4|531.12|528.32|0
1638857540000|2021-12-07 06:12:20|531.29|528.49|531.47|528.67|531.47|528.67|531.29|528.49|0
1638857550000|2021-12-07 06:12:30|531.55|528.75|531.64|528.84|531.64|528.84|531.55|528.75|0
1638857560000|2021-12-07 06:12:40|531.47|528.67|531.64|528.84|531.64|528.84|531.47|528.67|0
1638857580000|2021-12-07 06:13:00|531.82|529.02|531.73|528.93|531.82|529.02|531.73|528.93|0
1638857590000|2021-12-07 06:13:10|531.64|528.84|531.47|528.67|531.64|528.84|531.47|528.67|0
1638857600000|2021-12-07 06:13:20|531.55|528.75|531.55|528.75|531.55|528.75|531.47|528.67|0
1638857610000|2021-12-07 06:13:30|531.64|528.84|531.82|529.02|531.9|529.1|531.64|528.84|0
1638857620000|2021-12-07 06:13:40|531.9|529.1|531.82|529.02|531.9|529.1|531.82|529.02|0
1638857630000|2021-12-07 06:13:50|531.9|529.1|531.9|529.1|531.9|529.1|531.9|529.1|0
1638857640000|2021-12-07 06:14:00|531.82|529.02|531.47|528.67|531.82|529.02|531.47|528.67|0
1638857650000|2021-12-07 06:14:10|531.29|528.49|531.12|528.32|531.29|528.49|531.12|528.32|0
1638857660000|2021-12-07 06:14:20|531.29|528.49|531.29|528.49|531.29|528.49|531.12|528.32|0
1638857670000|2021-12-07 06:14:30|531.12|528.32|531.29|528.49|531.29|528.49|531.12|528.32|0
1638857680000|2021-12-07 06:14:40|531.12|528.32|531.12|528.32|531.2|528.4|531.12|528.32|0
1638857690000|2021-12-07 06:14:50|531.29|528.49|531.29|528.49|531.29|528.49|531.29|528.49|0
1638857700000|2021-12-07 06:15:00|531.12|528.32|531.29|528.49|531.29|528.49|531.12|528.32|0
1638857710000|2021-12-07 06:15:10|531.37|528.57|531.55|528.75|531.64|528.84|531.29|528.49|0
1638857730000|2021-12-07 06:15:30|531.64|528.84|531.46|528.66|531.64|528.84|531.46|528.66|0
1638857740000|2021-12-07 06:15:40|531.37|528.57|531.12|528.32|531.37|528.57|530.94|528.14|0
1638857750000|2021-12-07 06:15:50|530.94|528.14|531.11|528.31|531.11|528.31|530.94|528.14|0
1638857760000|2021-12-07 06:16:00|530.94|528.14|531.2|528.4|531.2|528.4|530.77|527.97|0
1638857770000|2021-12-07 06:16:10|531.11|528.31|531.11|528.31|531.11|528.31|531.11|528.31|0
1638857790000|2021-12-07 06:16:30|531.37|528.57|531.37|528.57|531.37|528.57|531.37|528.57|0
1638857800000|2021-12-07 06:16:40|531.29|528.49|531.29|528.49|531.37|528.57|531.29|528.49|0
1638857810000|2021-12-07 06:16:50|531.37|528.57|531.46|528.66|531.46|528.66|531.37|528.57|0
1638857820000|2021-12-07 06:17:00|531.64|528.84|531.64|528.84|531.64|528.84|531.64|528.84|0
1638857830000|2021-12-07 06:17:10|531.81|529.01|531.37|528.57|531.81|529.01|531.37|528.57|0
1638857840000|2021-12-07 06:17:20|531.46|528.66|531.29|528.49|531.46|528.66|531.29|528.49|0
1638857850000|2021-12-07 06:17:30|531.37|528.57|531.46|528.66|531.46|528.66|531.37|528.57|0
1638857860000|2021-12-07 06:17:40|531.64|528.84|531.72|528.92|531.72|528.92|531.64|528.84|0
1638857870000|2021-12-07 06:17:50|531.64|528.84|531.64|528.84|531.64|528.84|531.64|528.84|0
1638857880000|2021-12-07 06:18:00|531.55|528.75|531.64|528.84|531.64|528.84|531.55|528.75|0
1638857890000|2021-12-07 06:18:10|531.55|528.75|531.55|528.75|531.55|528.75|531.55|528.75|0
1638857900000|2021-12-07 06:18:20|531.81|529.01|531.99|529.19|531.99|529.19|531.81|529.01|0
1638857910000|2021-12-07 06:18:30|531.64|528.84|531.64|528.84|531.64|528.84|531.64|528.84|0
1638857920000|2021-12-07 06:18:40|531.55|528.75|531.55|528.75|531.55|528.75|531.55|528.75|0
1638857930000|2021-12-07 06:18:50|531.64|528.84|531.55|528.75|531.64|528.84|531.55|528.75|0
1638857940000|2021-12-07 06:19:00|531.46|528.66|531.55|528.75|531.55|528.75|531.37|528.57|0
1638857950000|2021-12-07 06:19:10|531.37|528.57|531.46|528.66|531.46|528.66|531.29|528.49|0
1638857960000|2021-12-07 06:19:20|531.37|528.57|531.29|528.49|531.37|528.57|531.29|528.49|0
1638857980000|2021-12-07 06:19:40|531.64|528.84|531.64|528.84|531.64|528.84|531.64|528.84|0
1638857990000|2021-12-07 06:19:50|531.81|529.01|531.72|528.92|531.81|529.01|531.72|528.92|0
1638858000000|2021-12-07 06:20:00|531.64|528.84|531.72|528.92|531.9|529.1|531.64|528.84|0
1638858010000|2021-12-07 06:20:10|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1638858020000|2021-12-07 06:20:20|531.72|528.92|531.72|528.92|531.72|528.92|531.72|528.92|0
1638858030000|2021-12-07 06:20:30|531.64|528.84|531.55|528.75|531.64|528.84|531.55|528.75|0
1638858040000|2021-12-07 06:20:40|531.46|528.66|531.46|528.66|531.46|528.66|531.46|528.66|0
1638858060000|2021-12-07 06:21:00|531.37|528.57|531.81|529.01|531.81|529.01|531.37|528.57|0
1638858070000|2021-12-07 06:21:10|531.99|529.19|531.81|529.01|531.99|529.19|531.81|529.01|0
1638858080000|2021-12-07 06:21:20|531.99|529.19|532.16|529.36|532.16|529.36|531.99|529.19|0
1638858120000|2021-12-07 06:22:00|532.25|529.45|532.34|529.54|532.34|529.54|532.25|529.45|0
1638858130000|2021-12-07 06:22:10|532.25|529.45|532.16|529.36|532.25|529.45|532.16|529.36|0
1638858140000|2021-12-07 06:22:20|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1638858160000|2021-12-07 06:22:40|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1638858170000|2021-12-07 06:22:50|532.51|529.71|532.69|529.89|532.69|529.89|532.51|529.71|0
1638858180000|2021-12-07 06:23:00|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1638858200000|2021-12-07 06:23:20|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1638858210000|2021-12-07 06:23:30|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1638858220000|2021-12-07 06:23:40|532.42|529.62|532.51|529.71|532.51|529.71|532.42|529.62|0
1638858230000|2021-12-07 06:23:50|532.34|529.54|532.51|529.71|532.51|529.71|532.34|529.54|0
1638858240000|2021-12-07 06:24:00|532.42|529.62|532.51|529.71|532.51|529.71|532.42|529.62|0
1638858260000|2021-12-07 06:24:20|532.42|529.62|532.42|529.62|532.42|529.62|532.42|529.62|0
1638858270000|2021-12-07 06:24:30|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1638858280000|2021-12-07 06:24:40|532.16|529.36|532.16|529.36|532.16|529.36|532.16|529.36|0
1638858290000|2021-12-07 06:24:50|531.98|529.18|531.98|529.18|531.98|529.18|531.98|529.18|0
1638858300000|2021-12-07 06:25:00|532.16|529.36|532.16|529.36|532.16|529.36|532.16|529.36|0
1638858310000|2021-12-07 06:25:10|531.98|529.18|532.07|529.27|532.07|529.27|531.98|529.18|0
1638858320000|2021-12-07 06:25:20|531.98|529.18|531.98|529.18|532.16|529.36|531.98|529.18|0
1638858330000|2021-12-07 06:25:30|532.07|529.27|531.98|529.18|532.07|529.27|531.98|529.18|0
1638858350000|2021-12-07 06:25:50|531.81|529.01|531.98|529.18|531.98|529.18|531.81|529.01|0
1638858370000|2021-12-07 06:26:10|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1638858380000|2021-12-07 06:26:20|531.46|528.66|531.63|528.83|531.63|528.83|531.46|528.66|0
1638858400000|2021-12-07 06:26:40|531.72|528.92|531.72|528.92|531.72|528.92|531.72|528.92|0
1638858410000|2021-12-07 06:26:50|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638858430000|2021-12-07 06:27:10|531.46|528.66|531.46|528.66|531.46|528.66|531.46|528.66|0
1638858440000|2021-12-07 06:27:20|531.54|528.74|531.46|528.66|531.54|528.74|531.46|528.66|0
1638858460000|2021-12-07 06:27:40|531.28|528.48|531.28|528.48|531.28|528.48|531.28|528.48|0
1638858470000|2021-12-07 06:27:50|531.11|528.31|531.37|528.57|531.37|528.57|531.11|528.31|0
1638858480000|2021-12-07 06:28:00|531.28|528.48|531.28|528.48|531.28|528.48|531.28|528.48|0
1638858490000|2021-12-07 06:28:10|531.11|528.31|531.11|528.31|531.11|528.31|531.11|528.31|0
1638858520000|2021-12-07 06:28:40|531.19|528.39|531.11|528.31|531.19|528.39|531.11|528.31|0
1638858530000|2021-12-07 06:28:50|531.02|528.22|530.93|528.13|531.02|528.22|530.93|528.13|0
1638858540000|2021-12-07 06:29:00|531.11|528.31|531.02|528.22|531.11|528.31|531.02|528.22|0
1638858550000|2021-12-07 06:29:10|531.11|528.31|531.46|528.66|531.46|528.66|531.11|528.31|0
1638858570000|2021-12-07 06:29:30|531.28|528.48|531.28|528.48|531.28|528.48|531.28|528.48|0
1638858590000|2021-12-07 06:29:50|531.11|528.31|530.93|528.13|531.11|528.31|530.93|528.13|0
1638858600000|2021-12-07 06:30:00|531.02|528.22|531.02|528.22|531.11|528.31|531.02|528.22|0
1638858610000|2021-12-07 06:30:10|530.93|528.13|531.11|528.31|531.11|528.31|530.93|528.13|0
1638858630000|2021-12-07 06:30:30|531.28|528.48|531.63|528.83|531.63|528.83|531.28|528.48|0
1638858640000|2021-12-07 06:30:40|531.81|529.01|531.63|528.83|531.81|529.01|531.63|528.83|0
1638858650000|2021-12-07 06:30:50|531.72|528.92|531.63|528.83|531.72|528.92|531.46|528.66|0
1638858660000|2021-12-07 06:31:00|531.72|528.92|531.81|529.01|531.81|529.01|531.63|528.83|0
1638858670000|2021-12-07 06:31:10|531.63|528.83|531.46|528.66|531.63|528.83|531.37|528.57|0
1638858690000|2021-12-07 06:31:30|531.63|528.83|531.81|529.01|531.81|529.01|531.63|528.83|0
1638858700000|2021-12-07 06:31:40|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638858720000|2021-12-07 06:32:00|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1638858730000|2021-12-07 06:32:10|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638858740000|2021-12-07 06:32:20|531.46|528.66|531.54|528.74|531.54|528.74|531.46|528.66|0
1638858750000|2021-12-07 06:32:30|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638858760000|2021-12-07 06:32:40|531.71|528.91|531.81|529.01|531.81|529.01|531.71|528.91|0
1638858770000|2021-12-07 06:32:50|531.71|528.91|531.71|528.91|531.71|528.91|531.71|528.91|0
1638858780000|2021-12-07 06:33:00|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1638858790000|2021-12-07 06:33:10|531.71|528.91|531.81|529.01|531.81|529.01|531.71|528.91|0
1638858810000|2021-12-07 06:33:30|531.71|528.91|531.46|528.66|531.71|528.91|531.46|528.66|0
1638858820000|2021-12-07 06:33:40|531.28|528.48|531.28|528.48|531.28|528.48|531.28|528.48|0
1638858830000|2021-12-07 06:33:50|531.36|528.56|531.36|528.56|531.36|528.56|531.36|528.56|0
1638858840000|2021-12-07 06:34:00|531.28|528.48|531.46|528.66|531.46|528.66|531.28|528.48|0
1638858850000|2021-12-07 06:34:10|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638858860000|2021-12-07 06:34:20|531.45|528.65|531.45|528.65|531.45|528.65|531.45|528.65|0
1638858870000|2021-12-07 06:34:30|531.36|528.56|531.45|528.65|531.45|528.65|531.36|528.56|0
1638858900000|2021-12-07 06:35:00|531.36|528.56|531.45|528.65|531.45|528.65|531.28|528.48|0
1638858940000|2021-12-07 06:35:40|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638858950000|2021-12-07 06:35:50|531.54|528.74|531.45|528.65|531.54|528.74|531.45|528.65|0
1638858960000|2021-12-07 06:36:00|531.36|528.56|531.45|528.65|531.45|528.65|531.36|528.56|0
1638858980000|2021-12-07 06:36:20|531.36|528.56|531.45|528.65|531.45|528.65|531.28|528.48|0
1638858990000|2021-12-07 06:36:30|531.28|528.48|531.28|528.48|531.28|528.48|531.28|528.48|0
1638859000000|2021-12-07 06:36:40|531.19|528.39|531.1|528.3|531.19|528.39|531.1|528.3|0
1638859010000|2021-12-07 06:36:50|531.01|528.21|531.1|528.3|531.1|528.3|531.01|528.21|0
1638859020000|2021-12-07 06:37:00|531.28|528.48|531.1|528.3|531.28|528.48|531.1|528.3|0
1638859030000|2021-12-07 06:37:10|531.01|528.21|531.1|528.3|531.1|528.3|531.01|528.21|0
1638859040000|2021-12-07 06:37:20|531.19|528.39|531.19|528.39|531.19|528.39|531.1|528.3|0
1638859050000|2021-12-07 06:37:30|531.1|528.3|531.28|528.48|531.28|528.48|531.1|528.3|0
1638859070000|2021-12-07 06:37:50|531.1|528.3|531.1|528.3|531.1|528.3|531.1|528.3|0
1638859080000|2021-12-07 06:38:00|531.28|528.48|531.28|528.48|531.28|528.48|531.28|528.48|0
1638859090000|2021-12-07 06:38:10|531.36|528.56|531.54|528.74|531.54|528.74|531.36|528.56|0
1638859100000|2021-12-07 06:38:20|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638859110000|2021-12-07 06:38:30|531.8|529|531.8|529|531.98|529.18|531.8|529|0
1638859120000|2021-12-07 06:38:40|531.63|528.83|531.63|528.83|531.71|528.91|531.63|528.83|0
1638859130000|2021-12-07 06:38:50|531.8|529|531.8|529|531.8|529|531.8|529|0
1638859190000|2021-12-07 06:39:50|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638859200000|2021-12-07 06:40:00|531.8|529|531.8|529|531.8|529|531.8|529|0
1638859220000|2021-12-07 06:40:20|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1638859230000|2021-12-07 06:40:30|531.8|529|531.8|529|531.8|529|531.8|529|0
1638859260000|2021-12-07 06:41:00|531.98|529.18|531.98|529.18|531.98|529.18|531.98|529.18|0
1638859270000|2021-12-07 06:41:10|532.06|529.26|531.8|529|532.06|529.26|531.8|529|0
1638859280000|2021-12-07 06:41:20|531.98|529.18|531.98|529.18|531.98|529.18|531.98|529.18|0
1638859300000|2021-12-07 06:41:40|531.89|529.09|532.33|529.53|532.33|529.53|531.89|529.09|0
1638859310000|2021-12-07 06:41:50|532.15|529.35|532.15|529.35|532.15|529.35|532.06|529.26|0
1638859320000|2021-12-07 06:42:00|532.06|529.26|532.33|529.53|532.33|529.53|532.06|529.26|0
1638859330000|2021-12-07 06:42:10|532.5|529.7|532.5|529.7|532.68|529.88|532.5|529.7|0
1638859340000|2021-12-07 06:42:20|532.33|529.53|532.41|529.61|532.41|529.61|532.33|529.53|0
1638859350000|2021-12-07 06:42:30|532.5|529.7|532.33|529.53|532.5|529.7|532.33|529.53|0
1638859360000|2021-12-07 06:42:40|532.15|529.35|532.23|529.43|532.23|529.43|532.15|529.35|0
1638859370000|2021-12-07 06:42:50|532.15|529.35|532.23|529.43|532.23|529.43|532.15|529.35|0
1638859380000|2021-12-07 06:43:00|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1638859390000|2021-12-07 06:43:10|532.33|529.53|532.33|529.53|532.33|529.53|532.33|529.53|0
1638859400000|2021-12-07 06:43:20|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1638859420000|2021-12-07 06:43:40|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1638859430000|2021-12-07 06:43:50|532.15|529.35|532.23|529.43|532.23|529.43|532.15|529.35|0
1638859440000|2021-12-07 06:44:00|532.15|529.35|531.97|529.17|532.15|529.35|531.97|529.17|0
1638859450000|2021-12-07 06:44:10|531.8|529|531.8|529|531.8|529|531.8|529|0
1638859460000|2021-12-07 06:44:20|531.71|528.91|531.71|528.91|531.71|528.91|531.71|528.91|0
1638859470000|2021-12-07 06:44:30|531.62|528.82|531.8|529|531.8|529|531.62|528.82|0
1638859480000|2021-12-07 06:44:40|531.71|528.91|531.8|529|531.8|529|531.71|528.91|0
1638859490000|2021-12-07 06:44:50|531.71|528.91|531.8|529|531.8|529|531.71|528.91|0
1638859500000|2021-12-07 06:45:00|531.97|529.17|531.62|528.82|531.97|529.17|531.62|528.82|0
1638859510000|2021-12-07 06:45:10|531.53|528.73|531.62|528.82|531.62|528.82|531.53|528.73|0
1638859520000|2021-12-07 06:45:20|531.53|528.73|532.06|529.26|532.06|529.26|531.53|528.73|0
1638859530000|2021-12-07 06:45:30|531.97|529.17|532.15|529.35|532.15|529.35|531.97|529.17|0
1638859550000|2021-12-07 06:45:50|532.23|529.43|532.41|529.61|532.41|529.61|532.23|529.43|0
1638859560000|2021-12-07 06:46:00|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1638859570000|2021-12-07 06:46:10|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1638859580000|2021-12-07 06:46:20|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1638859590000|2021-12-07 06:46:30|532.5|529.7|532.85|530.05|532.85|530.05|532.5|529.7|0
1638859600000|2021-12-07 06:46:40|532.67|529.87|532.85|530.05|532.85|530.05|532.67|529.87|0
1638859610000|2021-12-07 06:46:50|532.67|529.87|532.32|529.52|532.67|529.87|532.32|529.52|0
1638859620000|2021-12-07 06:47:00|532.23|529.43|532.32|529.52|532.32|529.52|532.23|529.43|0
1638859630000|2021-12-07 06:47:10|532.41|529.61|532.5|529.7|532.5|529.7|532.41|529.61|0
1638859640000|2021-12-07 06:47:20|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1638859650000|2021-12-07 06:47:30|532.15|529.35|532.06|529.26|532.15|529.35|532.06|529.26|0
1638859660000|2021-12-07 06:47:40|532.15|529.35|532.06|529.26|532.15|529.35|532.06|529.26|0
1638859670000|2021-12-07 06:47:50|532.15|529.35|532.32|529.52|532.32|529.52|532.15|529.35|0
1638859680000|2021-12-07 06:48:00|532.23|529.43|532.23|529.43|532.32|529.52|532.23|529.43|0
1638859690000|2021-12-07 06:48:10|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1638859700000|2021-12-07 06:48:20|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1638859710000|2021-12-07 06:48:30|531.97|529.17|532.15|529.35|532.15|529.35|531.97|529.17|0
1638859740000|2021-12-07 06:49:00|531.97|529.17|532.06|529.26|532.06|529.26|531.97|529.17|0
1638859750000|2021-12-07 06:49:10|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1638859760000|2021-12-07 06:49:20|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1638859770000|2021-12-07 06:49:30|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1638859780000|2021-12-07 06:49:40|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1638859810000|2021-12-07 06:50:10|532.15|529.35|532.32|529.52|532.32|529.52|532.15|529.35|0
1638859820000|2021-12-07 06:50:20|532.23|529.43|532.15|529.35|532.23|529.43|532.15|529.35|0
1638859830000|2021-12-07 06:50:30|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1638859840000|2021-12-07 06:50:40|531.97|529.17|532.15|529.35|532.15|529.35|531.97|529.17|0
1638859850000|2021-12-07 06:50:50|531.97|529.17|532.15|529.35|532.15|529.35|531.97|529.17|0
1638859860000|2021-12-07 06:51:00|532.5|529.7|532.67|529.87|532.67|529.87|532.5|529.7|0
1638859870000|2021-12-07 06:51:10|532.76|529.96|532.67|529.87|532.76|529.96|532.67|529.87|0
1638859880000|2021-12-07 06:51:20|532.76|529.96|533.02|530.22|533.02|530.22|532.76|529.96|0
1638859890000|2021-12-07 06:51:30|532.85|530.05|532.93|530.13|532.93|530.13|532.85|530.05|0
1638859900000|2021-12-07 06:51:40|532.85|530.05|533.02|530.22|533.02|530.22|532.85|530.05|0
1638859910000|2021-12-07 06:51:50|533.37|530.57|533.37|530.57|533.37|530.57|533.37|530.57|0
1638859920000|2021-12-07 06:52:00|533.28|530.48|533.55|530.75|533.55|530.75|533.28|530.48|0
1638859930000|2021-12-07 06:52:10|533.37|530.57|533.37|530.57|533.37|530.57|533.37|530.57|0
1638859940000|2021-12-07 06:52:20|533.46|530.66|533.37|530.57|533.46|530.66|533.37|530.57|0
1638859950000|2021-12-07 06:52:30|533.2|530.4|533.28|530.48|533.28|530.48|533.2|530.4|0
1638859960000|2021-12-07 06:52:40|533.37|530.57|533.55|530.75|533.55|530.75|533.37|530.57|0
1638859970000|2021-12-07 06:52:50|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1638859980000|2021-12-07 06:53:00|533.72|530.92|534.07|531.27|534.07|531.27|533.72|530.92|0
1638859990000|2021-12-07 06:53:10|533.9|531.1|533.72|530.92|533.9|531.1|533.72|530.92|0
1638860010000|2021-12-07 06:53:30|533.55|530.75|533.55|530.75|533.55|530.75|533.55|530.75|0
1638860020000|2021-12-07 06:53:40|533.72|530.92|533.81|531.01|533.81|531.01|533.72|530.92|0
1638860030000|2021-12-07 06:53:50|533.72|530.92|533.55|530.75|533.72|530.92|533.55|530.75|0
1638860040000|2021-12-07 06:54:00|533.37|530.57|533.37|530.57|533.37|530.57|533.37|530.57|0
1638860050000|2021-12-07 06:54:10|533.55|530.75|533.55|530.75|533.55|530.75|533.55|530.75|0
1638860060000|2021-12-07 06:54:20|533.63|530.83|533.63|530.83|533.72|530.92|533.63|530.83|0
1638860070000|2021-12-07 06:54:30|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1638860080000|2021-12-07 06:54:40|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1638860090000|2021-12-07 06:54:50|533.55|530.75|533.63|530.83|533.63|530.83|533.55|530.75|0
1638860100000|2021-12-07 06:55:00|533.55|530.75|533.37|530.57|533.55|530.75|533.37|530.57|0
1638860120000|2021-12-07 06:55:20|533.19|530.39|533.28|530.48|533.28|530.48|533.19|530.39|0
1638860130000|2021-12-07 06:55:30|533.37|530.57|533.19|530.39|533.37|530.57|533.19|530.39|0
1638860140000|2021-12-07 06:55:40|533.02|530.22|533.19|530.39|533.19|530.39|533.02|530.22|0
1638860150000|2021-12-07 06:55:50|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1638860160000|2021-12-07 06:56:00|533.19|530.39|533.19|530.39|533.19|530.39|533.02|530.22|0
1638860170000|2021-12-07 06:56:10|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1638860180000|2021-12-07 06:56:20|533.1|530.3|533.19|530.39|533.19|530.39|533.1|530.3|0
1638860190000|2021-12-07 06:56:30|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1638860210000|2021-12-07 06:56:50|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1638860220000|2021-12-07 06:57:00|532.93|530.13|532.84|530.04|532.93|530.13|532.84|530.04|0
1638860230000|2021-12-07 06:57:10|532.93|530.13|533.02|530.22|533.02|530.22|532.93|530.13|0
1638860240000|2021-12-07 06:57:20|532.84|530.04|532.49|529.69|532.84|530.04|532.49|529.69|0
1638860260000|2021-12-07 06:57:40|532.58|529.78|532.67|529.87|532.67|529.87|532.49|529.69|0
1638860270000|2021-12-07 06:57:50|532.49|529.69|532.67|529.87|532.67|529.87|532.49|529.69|0
1638860290000|2021-12-07 06:58:10|532.49|529.69|532.4|529.6|532.49|529.69|532.4|529.6|0
1638860300000|2021-12-07 06:58:20|532.49|529.69|532.4|529.6|532.49|529.69|532.4|529.6|0
1638860310000|2021-12-07 06:58:30|532.67|529.87|532.67|529.87|532.67|529.87|532.67|529.87|0
1638860320000|2021-12-07 06:58:40|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1638860330000|2021-12-07 06:58:50|532.32|529.52|532.49|529.69|532.49|529.69|532.32|529.52|0
1638860340000|2021-12-07 06:59:00|532.32|529.52|532.4|529.6|532.4|529.6|532.32|529.52|0
1638860350000|2021-12-07 06:59:10|532.49|529.69|532.4|529.6|532.49|529.69|532.4|529.6|0
1638860360000|2021-12-07 06:59:20|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1638860370000|2021-12-07 06:59:30|532.4|529.6|532.32|529.52|532.4|529.6|532.32|529.52|0
1638860380000|2021-12-07 06:59:40|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1638860390000|2021-12-07 06:59:50|532.32|529.52|533.02|530.22|533.02|530.22|532.32|529.52|0
1638860400000|2021-12-07 07:00:00|533.19|530.39|533.37|530.57|533.45|530.65|533.19|530.39|0
1638860410000|2021-12-07 07:00:10|533.54|530.74|533.72|530.92|533.72|530.92|533.45|530.65|0
1638860420000|2021-12-07 07:00:20|533.54|530.74|533.72|530.92|533.72|530.92|533.54|530.74|0
1638860430000|2021-12-07 07:00:30|533.54|530.74|532.84|530.04|533.54|530.74|532.84|530.04|0
1638860440000|2021-12-07 07:00:40|532.67|529.87|532.67|529.87|532.84|530.04|532.67|529.87|0
1638860450000|2021-12-07 07:00:50|532.84|530.04|532.67|529.87|532.84|530.04|532.67|529.87|0
1638860460000|2021-12-07 07:01:00|532.49|529.69|532.67|529.87|532.67|529.87|532.49|529.69|0
1638860470000|2021-12-07 07:01:10|532.84|530.04|532.49|529.69|532.84|530.04|532.49|529.69|0
1638860480000|2021-12-07 07:01:20|532.67|529.87|532.67|529.87|532.67|529.87|532.49|529.69|0
1638860490000|2021-12-07 07:01:30|532.57|529.77|532.67|529.87|532.67|529.87|532.57|529.77|0
1638860500000|2021-12-07 07:01:40|532.49|529.69|532.67|529.87|532.67|529.87|532.49|529.69|0
1638860520000|2021-12-07 07:02:00|533.37|530.57|532.92|530.12|533.37|530.57|532.92|530.12|0
1638860530000|2021-12-07 07:02:10|532.84|530.04|532.84|530.04|533.02|530.22|532.84|530.04|0
1638860540000|2021-12-07 07:02:20|532.67|529.87|532.67|529.87|532.67|529.87|532.67|529.87|0
1638860550000|2021-12-07 07:02:30|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1638860560000|2021-12-07 07:02:40|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1638860570000|2021-12-07 07:02:50|533.72|530.92|533.89|531.09|533.89|531.09|533.72|530.92|0
1638860580000|2021-12-07 07:03:00|533.72|530.92|533.72|530.92|533.72|530.92|533.54|530.74|0
1638860590000|2021-12-07 07:03:10|533.89|531.09|533.89|531.09|533.89|531.09|533.8|531|0
1638860600000|2021-12-07 07:03:20|533.8|531|534.24|531.44|534.24|531.44|533.8|531|0
1638860610000|2021-12-07 07:03:30|534.42|531.62|534.42|531.62|534.42|531.62|534.42|531.62|0
1638860620000|2021-12-07 07:03:40|534.5|531.7|534.24|531.44|534.5|531.7|534.24|531.44|0
1638860630000|2021-12-07 07:03:50|534.42|531.62|534.59|531.79|534.59|531.79|534.42|531.62|0
1638860640000|2021-12-07 07:04:00|534.77|531.97|535.38|532.58|535.73|532.93|534.77|531.97|0
1638860650000|2021-12-07 07:04:10|535.29|532.49|535.2|532.4|535.29|532.49|535.12|532.32|0
1638860660000|2021-12-07 07:04:20|535.47|532.67|535.38|532.58|535.47|532.67|535.38|532.58|0
1638860670000|2021-12-07 07:04:30|535.47|532.67|535.2|532.4|535.47|532.67|535.2|532.4|0
1638860680000|2021-12-07 07:04:40|534.94|532.14|534.77|531.97|534.94|532.14|534.59|531.79|0
1638860690000|2021-12-07 07:04:50|534.94|532.14|534.94|532.14|534.94|532.14|534.77|531.97|0
1638860700000|2021-12-07 07:05:00|535.12|532.32|534.94|532.14|535.12|532.32|534.94|532.14|0
1638860710000|2021-12-07 07:05:10|535.03|532.23|534.94|532.14|535.03|532.23|534.94|532.14|0
1638860720000|2021-12-07 07:05:20|535.03|532.23|535.12|532.32|535.12|532.32|535.03|532.23|0
1638860730000|2021-12-07 07:05:30|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1638860740000|2021-12-07 07:05:40|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1638860750000|2021-12-07 07:05:50|534.94|532.14|535.2|532.4|535.2|532.4|534.94|532.14|0
1638860760000|2021-12-07 07:06:00|534.77|531.97|534.94|532.14|534.94|532.14|534.77|531.97|0
1638860770000|2021-12-07 07:06:10|534.85|532.05|534.77|531.97|534.94|532.14|534.77|531.97|0
1638860780000|2021-12-07 07:06:20|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1638860790000|2021-12-07 07:06:30|535.12|532.32|535.12|532.32|535.12|532.32|535.03|532.23|0
1638860800000|2021-12-07 07:06:40|535.29|532.49|535.47|532.67|535.64|532.84|535.29|532.49|0
1638860810000|2021-12-07 07:06:50|535.55|532.75|535.47|532.67|535.64|532.84|535.47|532.67|0
1638860820000|2021-12-07 07:07:00|535.38|532.58|535.55|532.75|535.64|532.84|535.38|532.58|0
1638860830000|2021-12-07 07:07:10|535.64|532.84|535.73|532.93|535.73|532.93|535.64|532.84|0
1638860840000|2021-12-07 07:07:20|535.64|532.84|535.73|532.93|535.82|533.02|535.64|532.84|0
1638860850000|2021-12-07 07:07:30|535.82|533.02|536.17|533.37|536.17|533.37|535.82|533.02|0
1638860870000|2021-12-07 07:07:50|536.35|533.55|536.17|533.37|536.35|533.55|536.17|533.37|0
1638860880000|2021-12-07 07:08:00|536.35|533.55|536.35|533.55|536.52|533.72|536.35|533.55|0
1638860890000|2021-12-07 07:08:10|536.17|533.37|536.35|533.55|536.35|533.55|536.17|533.37|0
1638860900000|2021-12-07 07:08:20|536.17|533.37|536.25|533.45|536.35|533.55|536.17|533.37|0
1638860910000|2021-12-07 07:08:30|536.17|533.37|536.25|533.45|536.43|533.63|536.17|533.37|0
1638860920000|2021-12-07 07:08:40|536.17|533.37|536.43|533.63|536.43|533.63|536.17|533.37|0
1638860930000|2021-12-07 07:08:50|536.35|533.55|536.43|533.63|536.43|533.63|536.35|533.55|0
1638860940000|2021-12-07 07:09:00|536.52|533.72|536.7|533.9|536.7|533.9|536.43|533.63|0
1638860950000|2021-12-07 07:09:10|536.52|533.72|536.35|533.55|536.52|533.72|536.35|533.55|0
1638860960000|2021-12-07 07:09:20|535.99|533.19|535.82|533.02|536.08|533.28|535.82|533.02|0
1638860970000|2021-12-07 07:09:30|535.73|532.93|535.9|533.1|535.9|533.1|535.73|532.93|0
1638860980000|2021-12-07 07:09:40|535.99|533.19|535.64|532.84|535.99|533.19|535.64|532.84|0
1638860990000|2021-12-07 07:09:50|535.47|532.67|535.47|532.67|535.64|532.84|535.47|532.67|0
1638861000000|2021-12-07 07:10:00|535.38|532.58|535.12|532.32|535.38|532.58|535.12|532.32|0
1638861010000|2021-12-07 07:10:10|535.02|532.22|535.29|532.49|535.29|532.49|535.02|532.22|0
1638861020000|2021-12-07 07:10:20|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1638861030000|2021-12-07 07:10:30|535.38|532.58|535.29|532.49|535.38|532.58|535.29|532.49|0
1638861040000|2021-12-07 07:10:40|534.94|532.14|534.94|532.14|534.94|532.14|534.76|531.96|0
1638861050000|2021-12-07 07:10:50|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1638861070000|2021-12-07 07:11:10|535.02|532.22|534.94|532.14|535.02|532.22|534.94|532.14|0
1638861080000|2021-12-07 07:11:20|535.12|532.32|534.94|532.14|535.12|532.32|534.94|532.14|0
1638861090000|2021-12-07 07:11:30|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1638861100000|2021-12-07 07:11:40|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1638861120000|2021-12-07 07:12:00|534.76|531.96|534.76|531.96|534.76|531.96|534.67|531.87|0
1638861130000|2021-12-07 07:12:10|534.85|532.05|534.59|531.79|534.85|532.05|534.59|531.79|0
1638861140000|2021-12-07 07:12:20|534.67|531.87|534.76|531.96|534.76|531.96|534.59|531.79|0
1638861150000|2021-12-07 07:12:30|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1638861160000|2021-12-07 07:12:40|534.76|531.96|534.59|531.79|534.76|531.96|534.59|531.79|0
1638861170000|2021-12-07 07:12:50|534.24|531.44|534.41|531.61|534.41|531.61|534.24|531.44|0
1638861180000|2021-12-07 07:13:00|534.24|531.44|534.24|531.44|534.24|531.44|534.24|531.44|0
1638861190000|2021-12-07 07:13:10|534.41|531.61|534.32|531.52|534.41|531.61|534.32|531.52|0
1638861200000|2021-12-07 07:13:20|534.41|531.61|534.41|531.61|534.41|531.61|534.41|531.61|0
1638861210000|2021-12-07 07:13:30|534.76|531.96|534.59|531.79|534.76|531.96|534.59|531.79|0
1638861230000|2021-12-07 07:13:50|534.94|532.14|534.67|531.87|534.94|532.14|534.67|531.87|0
1638861240000|2021-12-07 07:14:00|534.59|531.79|534.59|531.79|534.76|531.96|534.59|531.79|0
1638861250000|2021-12-07 07:14:10|534.67|531.87|534.76|531.96|534.76|531.96|534.67|531.87|0
1638861270000|2021-12-07 07:14:30|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1638861280000|2021-12-07 07:14:40|534.67|531.87|534.76|531.96|534.76|531.96|534.67|531.87|0
1638861290000|2021-12-07 07:14:50|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1638861300000|2021-12-07 07:15:00|534.59|531.79|534.76|531.96|534.76|531.96|534.59|531.79|0
1638861310000|2021-12-07 07:15:10|534.59|531.79|534.5|531.7|534.59|531.79|534.41|531.61|0
1638861320000|2021-12-07 07:15:20|534.59|531.79|534.76|531.96|534.76|531.96|534.59|531.79|0
1638861330000|2021-12-07 07:15:30|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1638861350000|2021-12-07 07:15:50|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1638861360000|2021-12-07 07:16:00|534.67|531.87|534.94|532.14|534.94|532.14|534.67|531.87|0
1638861370000|2021-12-07 07:16:10|534.85|532.05|534.94|532.14|534.94|532.14|534.85|532.05|0
1638861380000|2021-12-07 07:16:20|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1638861390000|2021-12-07 07:16:30|534.67|531.87|534.94|532.14|534.94|532.14|534.67|531.87|0
1638861400000|2021-12-07 07:16:40|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1638861410000|2021-12-07 07:16:50|535.29|532.49|535.02|532.22|535.29|532.49|535.02|532.22|0
1638861420000|2021-12-07 07:17:00|534.94|532.14|535.02|532.22|535.02|532.22|534.94|532.14|0
1638861430000|2021-12-07 07:17:10|535.11|532.31|535.11|532.31|535.29|532.49|535.11|532.31|0
1638861440000|2021-12-07 07:17:20|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1638861450000|2021-12-07 07:17:30|535.64|532.84|535.72|532.92|535.81|533.01|535.64|532.84|0
1638861460000|2021-12-07 07:17:40|535.64|532.84|535.81|533.01|535.81|533.01|535.64|532.84|0
1638861470000|2021-12-07 07:17:50|535.72|532.92|535.99|533.19|535.99|533.19|535.64|532.84|0
1638861480000|2021-12-07 07:18:00|536.16|533.36|535.99|533.19|536.16|533.36|535.99|533.19|0
1638861490000|2021-12-07 07:18:10|536.07|533.27|536.07|533.27|536.07|533.27|535.99|533.19|0
1638861500000|2021-12-07 07:18:20|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1638861510000|2021-12-07 07:18:30|536.34|533.54|536.16|533.36|536.34|533.54|536.16|533.36|0
1638861520000|2021-12-07 07:18:40|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1638861530000|2021-12-07 07:18:50|536.07|533.27|535.81|533.01|536.07|533.27|535.81|533.01|0
1638861540000|2021-12-07 07:19:00|536.07|533.27|536.16|533.36|536.16|533.36|536.07|533.27|0
1638861550000|2021-12-07 07:19:10|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1638861560000|2021-12-07 07:19:20|535.81|533.01|535.64|532.84|535.81|533.01|535.64|532.84|0
1638861570000|2021-12-07 07:19:30|535.81|533.01|535.64|532.84|535.81|533.01|535.64|532.84|0
1638861580000|2021-12-07 07:19:40|535.46|532.66|535.55|532.75|535.64|532.84|535.46|532.66|0
1638861590000|2021-12-07 07:19:50|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1638861600000|2021-12-07 07:20:00|535.55|532.75|535.64|532.84|535.99|533.19|535.55|532.75|0
1638861610000|2021-12-07 07:20:10|535.46|532.66|535.64|532.84|535.64|532.84|535.46|532.66|0
1638861620000|2021-12-07 07:20:20|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1638861630000|2021-12-07 07:20:30|535.99|533.19|535.9|533.1|535.99|533.19|535.81|533.01|0
1638861640000|2021-12-07 07:20:40|535.99|533.19|536.16|533.36|536.16|533.36|535.99|533.19|0
1638861650000|2021-12-07 07:20:50|535.99|533.19|535.9|533.1|535.99|533.19|535.9|533.1|0
1638861660000|2021-12-07 07:21:00|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1638861670000|2021-12-07 07:21:10|535.81|533.01|535.64|532.84|535.81|533.01|535.64|532.84|0
1638861680000|2021-12-07 07:21:20|535.29|532.49|535.11|532.31|535.29|532.49|535.11|532.31|0
1638861690000|2021-12-07 07:21:30|535.02|532.22|534.93|532.13|535.02|532.22|534.93|532.13|0
1638861700000|2021-12-07 07:21:40|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1638861710000|2021-12-07 07:21:50|534.84|532.04|535.11|532.31|535.11|532.31|534.84|532.04|0
1638861720000|2021-12-07 07:22:00|535.28|532.48|535.46|532.66|535.46|532.66|535.28|532.48|0
1638861740000|2021-12-07 07:22:20|535.28|532.48|535.11|532.31|535.28|532.48|535.11|532.31|0
1638861750000|2021-12-07 07:22:30|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1638861760000|2021-12-07 07:22:40|535.11|532.31|535.11|532.31|535.11|532.31|534.93|532.13|0
1638861770000|2021-12-07 07:22:50|534.76|531.96|534.93|532.13|534.93|532.13|534.76|531.96|0
1638861780000|2021-12-07 07:23:00|535.11|532.31|534.84|532.04|535.11|532.31|534.84|532.04|0
1638861790000|2021-12-07 07:23:10|534.93|532.13|534.58|531.78|534.93|532.13|534.58|531.78|0
1638861800000|2021-12-07 07:23:20|534.76|531.96|534.58|531.78|534.76|531.96|534.58|531.78|0
1638861820000|2021-12-07 07:23:40|534.67|531.87|534.76|531.96|534.76|531.96|534.67|531.87|0
1638861830000|2021-12-07 07:23:50|534.58|531.78|534.93|532.13|534.93|532.13|534.58|531.78|0
1638861840000|2021-12-07 07:24:00|534.67|531.87|534.84|532.04|534.84|532.04|534.58|531.78|0
1638861850000|2021-12-07 07:24:10|534.93|532.13|534.93|532.13|535.02|532.22|534.93|532.13|0
1638861860000|2021-12-07 07:24:20|534.84|532.04|534.76|531.96|534.84|532.04|534.76|531.96|0
1638861870000|2021-12-07 07:24:30|534.93|532.13|534.93|532.13|534.93|532.13|534.84|532.04|0
1638861880000|2021-12-07 07:24:40|534.84|532.04|534.93|532.13|534.93|532.13|534.84|532.04|0
1638861890000|2021-12-07 07:24:50|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1638861900000|2021-12-07 07:25:00|534.93|532.13|534.93|532.13|534.93|532.13|534.76|531.96|0
1638861920000|2021-12-07 07:25:20|534.58|531.78|534.76|531.96|534.76|531.96|534.58|531.78|0
1638861930000|2021-12-07 07:25:30|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1638861940000|2021-12-07 07:25:40|534.49|531.69|534.58|531.78|534.58|531.78|534.49|531.69|0
1638861950000|2021-12-07 07:25:50|534.49|531.69|534.41|531.61|534.58|531.78|534.41|531.61|0
1638861960000|2021-12-07 07:26:00|534.58|531.78|534.41|531.61|534.58|531.78|534.41|531.61|0
1638861970000|2021-12-07 07:26:10|534.58|531.78|534.41|531.61|534.58|531.78|534.41|531.61|0
1638861980000|2021-12-07 07:26:20|534.31|531.51|534.41|531.61|534.41|531.61|534.23|531.43|0
1638861990000|2021-12-07 07:26:30|534.31|531.51|534.58|531.78|534.58|531.78|534.31|531.51|0
1638862010000|2021-12-07 07:26:50|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1638862020000|2021-12-07 07:27:00|534.58|531.78|534.49|531.69|534.58|531.78|534.49|531.69|0
1638862030000|2021-12-07 07:27:10|534.4|531.6|534.58|531.78|534.58|531.78|534.4|531.6|0
1638862040000|2021-12-07 07:27:20|534.4|531.6|534.49|531.69|534.58|531.78|534.4|531.6|0
1638862050000|2021-12-07 07:27:30|534.4|531.6|534.4|531.6|534.58|531.78|534.4|531.6|0
1638862060000|2021-12-07 07:27:40|534.49|531.69|534.4|531.6|534.58|531.78|534.4|531.6|0
1638862070000|2021-12-07 07:27:50|534.23|531.43|534.23|531.43|534.23|531.43|534.23|531.43|0
1638862080000|2021-12-07 07:28:00|534.4|531.6|534.76|531.96|534.76|531.96|534.4|531.6|0
1638862090000|2021-12-07 07:28:10|534.93|532.13|535.11|532.31|535.11|532.31|534.93|532.13|0
1638862100000|2021-12-07 07:28:20|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1638862110000|2021-12-07 07:28:30|535.37|532.57|535.46|532.66|535.46|532.66|535.37|532.57|0
1638862120000|2021-12-07 07:28:40|535.28|532.48|535.28|532.48|535.46|532.66|535.28|532.48|0
1638862130000|2021-12-07 07:28:50|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1638862140000|2021-12-07 07:29:00|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1638862150000|2021-12-07 07:29:10|535.11|532.31|535.19|532.39|535.19|532.39|535.11|532.31|0
1638862160000|2021-12-07 07:29:20|534.93|532.13|534.93|532.13|534.93|532.13|534.75|531.95|0
1638862170000|2021-12-07 07:29:30|534.84|532.04|534.93|532.13|534.93|532.13|534.84|532.04|0
1638862180000|2021-12-07 07:29:40|534.75|531.95|534.58|531.78|534.75|531.95|534.58|531.78|0
1638862190000|2021-12-07 07:29:50|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1638862200000|2021-12-07 07:30:00|534.05|531.25|533.88|531.08|534.14|531.34|533.88|531.08|0
1638862210000|2021-12-07 07:30:10|533.7|530.9|534.23|531.43|534.23|531.43|533.7|530.9|0
1638862240000|2021-12-07 07:30:40|534.4|531.6|534.66|531.86|534.66|531.86|534.4|531.6|0
1638862250000|2021-12-07 07:30:50|534.75|531.95|534.58|531.78|534.75|531.95|534.58|531.78|0
1638862260000|2021-12-07 07:31:00|534.75|531.95|535.1|532.3|535.1|532.3|534.75|531.95|0
1638862280000|2021-12-07 07:31:20|535.01|532.21|534.75|531.95|535.01|532.21|534.75|531.95|0
1638862290000|2021-12-07 07:31:30|535.1|532.3|535.28|532.48|535.28|532.48|535.1|532.3|0
1638862300000|2021-12-07 07:31:40|535.46|532.66|535.28|532.48|535.46|532.66|535.28|532.48|0
1638862310000|2021-12-07 07:31:50|535.46|532.66|535.28|532.48|535.46|532.66|535.28|532.48|0
1638862320000|2021-12-07 07:32:00|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1638862330000|2021-12-07 07:32:10|534.93|532.13|535.19|532.39|535.19|532.39|534.93|532.13|0
1638862340000|2021-12-07 07:32:20|535.1|532.3|535.63|532.83|535.63|532.83|535.1|532.3|0
1638862350000|2021-12-07 07:32:30|535.81|533.01|535.63|532.83|535.81|533.01|535.63|532.83|0
1638862360000|2021-12-07 07:32:40|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1638862380000|2021-12-07 07:33:00|535.28|532.48|535.1|532.3|535.28|532.48|535.1|532.3|0
1638862390000|2021-12-07 07:33:10|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1638862400000|2021-12-07 07:33:20|534.75|531.95|534.58|531.78|534.75|531.95|534.58|531.78|0
1638862410000|2021-12-07 07:33:30|534.4|531.6|534.05|531.25|534.49|531.69|534.05|531.25|0
1638862420000|2021-12-07 07:33:40|534.23|531.43|534.05|531.25|534.23|531.43|534.05|531.25|0
1638862430000|2021-12-07 07:33:50|533.96|531.16|534.05|531.25|534.23|531.43|533.96|531.16|0
1638862440000|2021-12-07 07:34:00|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1638862450000|2021-12-07 07:34:10|534.05|531.25|534.05|531.25|534.05|531.25|533.96|531.16|0
1638862460000|2021-12-07 07:34:20|533.88|531.08|534.05|531.25|534.05|531.25|533.88|531.08|0
1638862470000|2021-12-07 07:34:30|533.87|531.07|533.87|531.07|533.87|531.07|533.87|531.07|0
1638862480000|2021-12-07 07:34:40|534.05|531.25|533.87|531.07|534.05|531.25|533.87|531.07|0
1638862500000|2021-12-07 07:35:00|534.05|531.25|534.13|531.33|534.23|531.43|534.05|531.25|0
1638862510000|2021-12-07 07:35:10|534.05|531.25|534.23|531.43|534.23|531.43|534.05|531.25|0
1638862520000|2021-12-07 07:35:20|534.4|531.6|534.23|531.43|534.4|531.6|534.23|531.43|0
1638862530000|2021-12-07 07:35:30|534.31|531.51|534.05|531.25|534.4|531.6|534.05|531.25|0
1638862540000|2021-12-07 07:35:40|534.23|531.43|534.22|531.42|534.4|531.6|534.05|531.25|0
1638862550000|2021-12-07 07:35:50|534.4|531.6|534.22|531.42|534.4|531.6|534.22|531.42|0
1638862560000|2021-12-07 07:36:00|534.05|531.25|534.05|531.25|534.05|531.25|534.05|531.25|0
1638862570000|2021-12-07 07:36:10|533.87|531.07|534.4|531.6|534.4|531.6|533.87|531.07|0
1638862580000|2021-12-07 07:36:20|534.22|531.42|534.05|531.25|534.22|531.42|534.05|531.25|0
1638862590000|2021-12-07 07:36:30|534.22|531.42|534.75|531.95|534.75|531.95|534.22|531.42|0
1638862600000|2021-12-07 07:36:40|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1638862610000|2021-12-07 07:36:50|534.4|531.6|534.58|531.78|534.58|531.78|534.4|531.6|0
1638862620000|2021-12-07 07:37:00|534.75|531.95|534.75|531.95|534.75|531.95|534.58|531.78|0
1638862630000|2021-12-07 07:37:10|534.83|532.03|534.93|532.13|535.01|532.21|534.83|532.03|0
1638862640000|2021-12-07 07:37:20|534.57|531.77|534.57|531.77|534.75|531.95|534.57|531.77|0
1638862650000|2021-12-07 07:37:30|534.75|531.95|534.83|532.03|534.93|532.13|534.75|531.95|0
1638862660000|2021-12-07 07:37:40|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1638862670000|2021-12-07 07:37:50|534.93|532.13|534.75|531.95|534.93|532.13|534.75|531.95|0
1638862680000|2021-12-07 07:38:00|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1638862690000|2021-12-07 07:38:10|535.1|532.3|535.1|532.3|535.28|532.48|535.1|532.3|0
1638862710000|2021-12-07 07:38:30|535.18|532.38|535.1|532.3|535.28|532.48|535.1|532.3|0
1638862720000|2021-12-07 07:38:40|534.93|532.13|535.1|532.3|535.28|532.48|534.93|532.13|0
1638862730000|2021-12-07 07:38:50|534.92|532.12|534.92|532.12|534.92|532.12|534.57|531.77|0
1638862750000|2021-12-07 07:39:10|534.75|531.95|534.75|531.95|534.75|531.95|534.75|531.95|0
1638862760000|2021-12-07 07:39:20|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1638862770000|2021-12-07 07:39:30|534.75|531.95|535.1|532.3|535.1|532.3|534.75|531.95|0
1638862780000|2021-12-07 07:39:40|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1638862790000|2021-12-07 07:39:50|534.75|531.95|534.57|531.77|534.75|531.95|534.57|531.77|0
1638862810000|2021-12-07 07:40:10|534.75|531.95|534.66|531.86|534.75|531.95|534.57|531.77|0
1638862820000|2021-12-07 07:40:20|534.75|531.95|535.01|532.21|535.1|532.3|534.75|531.95|0
1638862830000|2021-12-07 07:40:30|535.1|532.3|535.01|532.21|535.28|532.48|535.01|532.21|0
1638862840000|2021-12-07 07:40:40|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1638862850000|2021-12-07 07:40:50|535.27|532.47|535.1|532.3|535.27|532.47|535.1|532.3|0
1638862860000|2021-12-07 07:41:00|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1638862870000|2021-12-07 07:41:10|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1638862880000|2021-12-07 07:41:20|534.57|531.77|534.75|531.95|534.75|531.95|534.57|531.77|0
1638862890000|2021-12-07 07:41:30|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1638862900000|2021-12-07 07:41:40|534.48|531.68|534.4|531.6|534.48|531.68|534.4|531.6|0
1638862920000|2021-12-07 07:42:00|534.57|531.77|534.66|531.86|534.75|531.95|534.57|531.77|0
1638862930000|2021-12-07 07:42:10|534.75|531.95|534.57|531.77|534.75|531.95|534.48|531.68|0
1638862940000|2021-12-07 07:42:20|534.75|531.95|534.57|531.77|534.75|531.95|534.57|531.77|0
1638862950000|2021-12-07 07:42:30|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1638862960000|2021-12-07 07:42:40|534.4|531.6|534.57|531.77|534.57|531.77|534.4|531.6|0
1638862970000|2021-12-07 07:42:50|534.92|532.12|535.1|532.3|535.1|532.3|534.92|532.12|0
1638862980000|2021-12-07 07:43:00|534.92|532.12|535.01|532.21|535.01|532.21|534.92|532.12|0
1638862990000|2021-12-07 07:43:10|535.1|532.3|534.92|532.12|535.27|532.47|534.92|532.12|0
1638863000000|2021-12-07 07:43:20|534.75|531.95|534.66|531.86|534.75|531.95|534.66|531.86|0
1638863010000|2021-12-07 07:43:30|534.75|531.95|534.57|531.77|534.92|532.12|534.57|531.77|0
1638863020000|2021-12-07 07:43:40|534.75|531.95|534.57|531.77|534.75|531.95|534.57|531.77|0
1638863050000|2021-12-07 07:44:10|534.75|531.95|534.75|531.95|534.75|531.95|534.75|531.95|0
1638863060000|2021-12-07 07:44:20|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1638863070000|2021-12-07 07:44:30|534.75|531.95|534.57|531.77|534.75|531.95|534.57|531.77|0
1638863080000|2021-12-07 07:44:40|534.4|531.6|534.4|531.6|534.48|531.68|534.4|531.6|0
1638863090000|2021-12-07 07:44:50|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1638863100000|2021-12-07 07:45:00|534.04|531.24|534.22|531.42|534.22|531.42|534.04|531.24|0
1638863110000|2021-12-07 07:45:10|534.4|531.6|534.3|531.5|534.4|531.6|534.3|531.5|0
1638863120000|2021-12-07 07:45:20|534.22|531.42|534.75|531.95|534.75|531.95|534.22|531.42|0
1638863130000|2021-12-07 07:45:30|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1638863140000|2021-12-07 07:45:40|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1638863150000|2021-12-07 07:45:50|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1638863160000|2021-12-07 07:46:00|534.3|531.5|534.22|531.42|534.3|531.5|534.22|531.42|0
1638863180000|2021-12-07 07:46:20|534.04|531.24|534.04|531.24|534.04|531.24|534.04|531.24|0
1638863190000|2021-12-07 07:46:30|534.22|531.42|534.39|531.59|534.39|531.59|534.22|531.42|0
1638863200000|2021-12-07 07:46:40|534.04|531.24|534.22|531.42|534.22|531.42|534.04|531.24|0
1638863210000|2021-12-07 07:46:50|534.39|531.59|534.57|531.77|534.57|531.77|534.39|531.59|0
1638863220000|2021-12-07 07:47:00|534.39|531.59|534.57|531.77|534.57|531.77|534.39|531.59|0
1638863250000|2021-12-07 07:47:30|534.39|531.59|534.74|531.94|534.74|531.94|534.3|531.5|0
1638863260000|2021-12-07 07:47:40|535.1|532.3|535.62|532.82|535.62|532.82|535.1|532.3|0
1638863270000|2021-12-07 07:47:50|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1638863280000|2021-12-07 07:48:00|535.27|532.47|534.92|532.12|535.27|532.47|534.92|532.12|0
1638863290000|2021-12-07 07:48:10|534.57|531.77|534.57|531.77|534.65|531.85|534.57|531.77|0
1638863300000|2021-12-07 07:48:20|534.74|531.94|534.92|532.12|534.92|532.12|534.74|531.94|0
1638863310000|2021-12-07 07:48:30|535.1|532.3|535.1|532.3|535.1|532.3|534.92|532.12|0
1638863320000|2021-12-07 07:48:40|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1638863330000|2021-12-07 07:48:50|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1638863340000|2021-12-07 07:49:00|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1638863350000|2021-12-07 07:49:10|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1638863360000|2021-12-07 07:49:20|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1638863370000|2021-12-07 07:49:30|534.39|531.59|534.48|531.68|534.48|531.68|534.22|531.42|0
1638863380000|2021-12-07 07:49:40|534.57|531.77|534.57|531.77|534.65|531.85|534.57|531.77|0
1638863400000|2021-12-07 07:50:00|534.74|531.94|534.57|531.77|534.74|531.94|534.57|531.77|0
1638863410000|2021-12-07 07:50:10|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1638863420000|2021-12-07 07:50:20|534.74|531.94|535.09|532.29|535.09|532.29|534.74|531.94|0
1638863440000|2021-12-07 07:50:40|535.18|532.38|535.09|532.29|535.18|532.38|535.09|532.29|0
1638863450000|2021-12-07 07:50:50|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1638863460000|2021-12-07 07:51:00|535.45|532.65|535.44|532.64|535.45|532.65|535.44|532.64|0
1638863480000|2021-12-07 07:51:20|535.62|532.82|536.06|533.26|536.06|533.26|535.44|532.64|0
1638863490000|2021-12-07 07:51:30|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1638863500000|2021-12-07 07:51:40|536.06|533.26|535.97|533.17|536.15|533.35|535.97|533.17|0
1638863520000|2021-12-07 07:52:00|535.8|533|535.88|533.08|535.97|533.17|535.8|533|0
1638863530000|2021-12-07 07:52:10|535.8|533|535.8|533|535.97|533.17|535.8|533|0
1638863540000|2021-12-07 07:52:20|535.88|533.08|535.97|533.17|535.97|533.17|535.88|533.08|0
1638863550000|2021-12-07 07:52:30|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1638863560000|2021-12-07 07:52:40|536.32|533.52|536.85|534.05|536.85|534.05|536.32|533.52|0
1638863570000|2021-12-07 07:52:50|536.67|533.87|536.85|534.05|536.85|534.05|536.67|533.87|0
1638863590000|2021-12-07 07:53:10|536.67|533.87|537.02|534.22|537.02|534.22|536.67|533.87|0
1638863600000|2021-12-07 07:53:20|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1638863610000|2021-12-07 07:53:30|537.02|534.22|537.73|534.93|537.73|534.93|536.93|534.13|0
1638863620000|2021-12-07 07:53:40|537.9|535.1|538.08|535.28|538.16|535.36|537.9|535.1|0
1638863630000|2021-12-07 07:53:50|537.73|534.93|537.55|534.75|537.73|534.93|537.55|534.75|0
1638863640000|2021-12-07 07:54:00|537.38|534.58|537.55|534.75|537.55|534.75|537.38|534.58|0
1638863650000|2021-12-07 07:54:10|537.2|534.4|537.55|534.75|537.55|534.75|537.2|534.4|0
1638863660000|2021-12-07 07:54:20|537.38|534.58|537.38|534.58|537.73|534.93|537.38|534.58|0
1638863670000|2021-12-07 07:54:30|537.55|534.75|537.9|535.1|537.9|535.1|537.55|534.75|0
1638863680000|2021-12-07 07:54:40|537.73|534.93|537.9|535.1|537.9|535.1|537.73|534.93|0
1638863690000|2021-12-07 07:54:50|537.73|534.93|537.73|534.93|537.9|535.1|537.73|534.93|0
1638863700000|2021-12-07 07:55:00|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1638863710000|2021-12-07 07:55:10|538.08|535.28|538.08|535.28|538.43|535.63|538.08|535.28|0
1638863720000|2021-12-07 07:55:20|537.9|535.1|538.08|535.28|538.08|535.28|537.9|535.1|0
1638863730000|2021-12-07 07:55:30|537.9|535.1|538.25|535.45|538.25|535.45|537.9|535.1|0
1638863740000|2021-12-07 07:55:40|538.43|535.63|538.61|535.81|538.61|535.81|538.34|535.54|0
1638863760000|2021-12-07 07:56:00|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1638863770000|2021-12-07 07:56:10|539.31|536.51|539.49|536.69|539.49|536.69|539.31|536.51|0
1638863780000|2021-12-07 07:56:20|539.31|536.51|539.49|536.69|539.49|536.69|539.31|536.51|0
1638863790000|2021-12-07 07:56:30|539.66|536.86|539.39|536.59|539.66|536.86|539.31|536.51|0
1638863800000|2021-12-07 07:56:40|539.31|536.51|539.13|536.33|539.31|536.51|539.13|536.33|0
1638863810000|2021-12-07 07:56:50|539.04|536.24|544.62|541.82|544.62|541.82|538.96|536.16|0
1638863820000|2021-12-07 07:57:00|544.7|541.9|544.27|541.47|544.7|541.9|544.27|541.47|0
1638863830000|2021-12-07 07:57:10|544.44|541.64|536.34|533.54|544.44|541.64|536.17|533.37|0
1638863840000|2021-12-07 07:57:20|538.65|535.85|538.38|535.58|538.65|535.85|538.38|535.58|0
1638863850000|2021-12-07 07:57:30|538.48|535.68|538.56|535.76|538.65|535.85|538.48|535.68|0
1638863860000|2021-12-07 07:57:40|536.8|534|536.8|534|536.8|534|536.45|533.65|0
1638863870000|2021-12-07 07:57:50|537.16|534.36|536.45|533.65|537.16|534.36|536.45|533.65|0
1638863880000|2021-12-07 07:58:00|536.54|533.74|536.8|534|536.8|534|536.54|533.74|0
1638863890000|2021-12-07 07:58:10|536.45|533.65|536.98|534.18|536.98|534.18|536.45|533.65|0
1638863900000|2021-12-07 07:58:20|536.8|534|536.8|534|536.8|534|536.8|534|0
1638863910000|2021-12-07 07:58:30|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1638863920000|2021-12-07 07:58:40|537.16|534.36|536.89|534.09|537.16|534.36|536.89|534.09|0
1638863930000|2021-12-07 07:58:50|536.98|534.18|536.98|534.18|537.15|534.35|536.98|534.18|0
1638863940000|2021-12-07 07:59:00|536.8|534|536.53|533.73|536.98|534.18|536.53|533.73|0
1638863950000|2021-12-07 07:59:10|536.45|533.65|536.63|533.83|536.63|533.83|536.45|533.65|0
1638863960000|2021-12-07 07:59:20|536.45|533.65|536.27|533.47|536.45|533.65|536.27|533.47|0
1638863970000|2021-12-07 07:59:30|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1638863980000|2021-12-07 07:59:40|536.27|533.47|536.45|533.65|536.45|533.65|536.27|533.47|0
1638863990000|2021-12-07 07:59:50|536.27|533.47|536.98|534.18|536.98|534.18|536.27|533.47|0
1638864000000|2021-12-07 08:00:00|537.06|534.26|535.22|532.42|537.06|534.26|535.22|532.42|0
1638864010000|2021-12-07 08:00:10|535.57|532.77|535.22|532.42|535.92|533.12|535.22|532.42|0
1638864020000|2021-12-07 08:00:20|535.39|532.59|535.92|533.12|535.92|533.12|535.39|532.59|0
1638864030000|2021-12-07 08:00:30|536.27|533.47|536.45|533.65|536.45|533.65|536.27|533.47|0
1638864040000|2021-12-07 08:00:40|535.92|533.12|535.04|532.24|535.92|533.12|535.04|532.24|0
1638864050000|2021-12-07 08:00:50|535.57|532.77|535.57|532.77|535.92|533.12|535.57|532.77|0
1638864060000|2021-12-07 08:01:00|535.92|533.12|535.04|532.24|535.92|533.12|535.04|532.24|0
1638864070000|2021-12-07 08:01:10|535.74|532.94|536.8|534|536.8|534|535.74|532.94|0
1638864080000|2021-12-07 08:01:20|536.98|534.18|536.62|533.82|536.98|534.18|536.45|533.65|0
1638864090000|2021-12-07 08:01:30|536.8|534|537.15|534.35|537.15|534.35|536.62|533.82|0
1638864100000|2021-12-07 08:01:40|536.98|534.18|537.15|534.35|537.15|534.35|536.98|534.18|0
1638864110000|2021-12-07 08:01:50|537.33|534.53|536.8|534|537.33|534.53|536.62|533.82|0
1638864120000|2021-12-07 08:02:00|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1638864130000|2021-12-07 08:02:10|536.89|534.09|537.51|534.71|537.51|534.71|536.89|534.09|0
1638864140000|2021-12-07 08:02:20|537.77|534.97|537.68|534.88|537.77|534.97|537.51|534.71|0
1638864150000|2021-12-07 08:02:30|537.33|534.53|537.15|534.35|537.51|534.71|537.15|534.35|0
1638864160000|2021-12-07 08:02:40|537.33|534.53|536.1|533.3|537.33|534.53|536.1|533.3|0
1638864170000|2021-12-07 08:02:50|536.45|533.65|536.98|534.18|536.98|534.18|536.27|533.47|0
1638864180000|2021-12-07 08:03:00|536.62|533.82|536.8|534|536.8|534|536.53|533.73|0
1638864190000|2021-12-07 08:03:10|536.88|534.08|536.8|534|536.98|534.18|536.8|534|0
1638864200000|2021-12-07 08:03:20|536.62|533.82|536.8|534|536.8|534|536.62|533.82|0
1638864210000|2021-12-07 08:03:30|536.98|534.18|537.06|534.26|537.15|534.35|536.98|534.18|0
1638864220000|2021-12-07 08:03:40|537.33|534.53|537.15|534.35|537.68|534.88|537.15|534.35|0
1638864230000|2021-12-07 08:03:50|536.8|534|536.8|534|536.8|534|536.62|533.82|0
1638864240000|2021-12-07 08:04:00|537.15|534.35|537.68|534.88|537.68|534.88|537.06|534.26|0
1638864250000|2021-12-07 08:04:10|537.86|535.06|537.15|534.35|537.86|535.06|537.15|534.35|0
1638864260000|2021-12-07 08:04:20|537.5|534.7|536.53|533.73|537.5|534.7|536.53|533.73|0
1638864270000|2021-12-07 08:04:30|536.8|534|536.8|534|536.8|534|536.45|533.65|0
1638864280000|2021-12-07 08:04:40|536.98|534.18|536.27|533.47|536.98|534.18|536.27|533.47|0
1638864290000|2021-12-07 08:04:50|536.62|533.82|536.8|534|536.8|534|536.62|533.82|0
1638864300000|2021-12-07 08:05:00|536.51|534.11|536.25|533.85|536.51|534.11|536.16|533.76|0
1638864310000|2021-12-07 08:05:10|535.89|533.49|535.54|533.14|535.89|533.49|535.37|532.97|0
1638864320000|2021-12-07 08:05:20|535.19|532.79|535.72|533.32|535.72|533.32|535.19|532.79|0
1638864330000|2021-12-07 08:05:30|535.54|533.14|535.37|532.97|535.54|533.14|535.37|532.97|0
1638864340000|2021-12-07 08:05:40|535.54|533.14|534.84|532.44|535.54|533.14|534.84|532.44|0
1638864350000|2021-12-07 08:05:50|535.01|532.61|535.1|532.7|535.1|532.7|534.92|532.52|0
1638864360000|2021-12-07 08:06:00|534.84|532.44|535.37|532.97|535.72|533.32|534.84|532.44|0
1638864370000|2021-12-07 08:06:10|536.07|533.67|535.54|533.14|536.07|533.67|535.54|533.14|0
1638864380000|2021-12-07 08:06:20|535.89|533.49|536.25|533.85|536.25|533.85|535.89|533.49|0
1638864390000|2021-12-07 08:06:30|536.07|533.67|536.33|533.93|536.33|533.93|536.07|533.67|0
1638864400000|2021-12-07 08:06:40|536.42|534.02|536.6|534.2|536.6|534.2|536.33|533.93|0
1638864410000|2021-12-07 08:06:50|536.42|534.02|535.89|533.49|536.42|534.02|535.89|533.49|0
1638864420000|2021-12-07 08:07:00|536.07|533.67|536.6|534.2|536.6|534.2|536.07|533.67|0
1638864430000|2021-12-07 08:07:10|536.95|534.55|536.77|534.37|536.95|534.55|536.77|534.37|0
1638864440000|2021-12-07 08:07:20|536.6|534.2|536.95|534.55|536.95|534.55|536.42|534.02|0
1638864450000|2021-12-07 08:07:30|536.6|534.2|536.51|534.11|536.68|534.28|536.51|534.11|0
1638864460000|2021-12-07 08:07:40|536.77|534.37|536.95|534.55|536.95|534.55|536.6|534.2|0
1638864470000|2021-12-07 08:07:50|537.13|534.73|537.66|535.26|537.66|535.26|537.13|534.73|0
1638864480000|2021-12-07 08:08:00|537.3|534.9|537.3|534.9|537.3|534.9|537.13|534.73|0
1638864490000|2021-12-07 08:08:10|537.13|534.73|536.95|534.55|537.13|534.73|536.95|534.55|0
1638864500000|2021-12-07 08:08:20|536.77|534.37|536.6|534.2|536.77|534.37|536.42|534.02|0
1638864510000|2021-12-07 08:08:30|536.77|534.37|536.77|534.37|536.77|534.37|536.6|534.2|0
1638864520000|2021-12-07 08:08:40|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1638864530000|2021-12-07 08:08:50|536.24|533.84|537.13|534.73|537.13|534.73|536.24|533.84|0
1638864540000|2021-12-07 08:09:00|537.3|534.9|537.39|534.99|537.48|535.08|537.3|534.9|0
1638864550000|2021-12-07 08:09:10|537.13|534.73|536.6|534.2|537.13|534.73|536.6|534.2|0
1638864560000|2021-12-07 08:09:20|536.77|534.37|536.95|534.55|536.95|534.55|536.6|534.2|0
1638864570000|2021-12-07 08:09:30|537.03|534.63|537.3|534.9|537.3|534.9|537.03|534.63|0
1638864580000|2021-12-07 08:09:40|537.65|535.25|537.65|535.25|537.74|535.34|537.65|535.25|0
1638864590000|2021-12-07 08:09:50|537.56|535.16|537.65|535.25|537.65|535.25|537.56|535.16|0
1638864600000|2021-12-07 08:10:00|537.48|535.08|537.83|535.43|537.83|535.43|537.48|535.08|0
1638864610000|2021-12-07 08:10:10|537.48|535.08|537.65|535.25|537.65|535.25|537.48|535.08|0
1638864620000|2021-12-07 08:10:20|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1638864630000|2021-12-07 08:10:30|538.01|535.61|538.18|535.78|538.18|535.78|538.01|535.61|0
1638864640000|2021-12-07 08:10:40|538.36|535.96|538.89|536.49|538.89|536.49|538.36|535.96|0
1638864650000|2021-12-07 08:10:50|538.54|536.14|538.71|536.31|538.71|536.31|538.54|536.14|0
1638864660000|2021-12-07 08:11:00|538.89|536.49|539.07|536.67|539.07|536.67|538.71|536.31|0
1638864670000|2021-12-07 08:11:10|539.24|536.84|538.89|536.49|539.24|536.84|538.89|536.49|0
1638864680000|2021-12-07 08:11:20|539.07|536.67|538.89|536.49|539.07|536.67|538.89|536.49|0
1638864690000|2021-12-07 08:11:30|537.74|535.34|538.92|536.52|538.92|536.52|537.74|535.34|0
1638864700000|2021-12-07 08:11:40|539.01|536.61|539.28|536.88|539.28|536.88|539.01|536.61|0
1638864710000|2021-12-07 08:11:50|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1638864720000|2021-12-07 08:12:00|539.28|536.88|538.57|536.17|539.28|536.88|538.57|536.17|0
1638864730000|2021-12-07 08:12:10|538.39|535.99|538.57|536.17|538.57|536.17|538.39|535.99|0
1638864740000|2021-12-07 08:12:20|538.75|536.35|538.92|536.52|538.92|536.52|538.75|536.35|0
1638864750000|2021-12-07 08:12:30|538.75|536.35|538.39|535.99|538.75|536.35|538.39|535.99|0
1638864760000|2021-12-07 08:12:40|538.57|536.17|538.75|536.35|538.75|536.35|538.57|536.17|0
1638864770000|2021-12-07 08:12:50|539.1|536.7|539.1|536.7|539.1|536.7|538.92|536.52|0
1638864780000|2021-12-07 08:13:00|538.92|536.52|539.1|536.7|539.28|536.88|538.92|536.52|0
1638864790000|2021-12-07 08:13:10|539.45|537.05|540.16|537.76|540.16|537.76|539.45|537.05|0
1638864800000|2021-12-07 08:13:20|539.98|537.58|539.28|536.88|539.98|537.58|539.28|536.88|0
1638864810000|2021-12-07 08:13:30|539.1|536.7|539.28|536.88|539.28|536.88|539.1|536.7|0
1638864820000|2021-12-07 08:13:40|539.45|537.05|539.45|537.05|539.63|537.23|539.45|537.05|0
1638864830000|2021-12-07 08:13:50|539.81|537.41|540.07|537.67|540.07|537.67|539.63|537.23|0
1638864840000|2021-12-07 08:14:00|539.98|537.58|539.98|537.58|540.16|537.76|539.98|537.58|0
1638864850000|2021-12-07 08:14:10|539.89|537.49|539.81|537.41|539.89|537.49|539.63|537.23|0
1638864860000|2021-12-07 08:14:20|540.16|537.76|539.63|537.23|540.16|537.76|539.63|537.23|0
1638864870000|2021-12-07 08:14:30|539.81|537.41|539.81|537.41|539.98|537.58|539.81|537.41|0
1638864880000|2021-12-07 08:14:40|539.98|537.58|539.81|537.41|539.98|537.58|539.81|537.41|0
1638864890000|2021-12-07 08:14:50|539.63|537.23|539.81|537.41|539.81|537.41|539.63|537.23|0
1638864900000|2021-12-07 08:15:00|539.45|537.05|539.45|537.05|539.81|537.41|539.45|537.05|0
1638864910000|2021-12-07 08:15:10|539.28|536.88|539.28|536.88|539.28|536.88|538.92|536.52|0
1638864920000|2021-12-07 08:15:20|538.83|536.43|538.39|535.99|539.1|536.7|538.39|535.99|0
1638864930000|2021-12-07 08:15:30|538.48|536.08|538.75|536.35|538.75|536.35|538.48|536.08|0
1638864940000|2021-12-07 08:15:40|538.65|536.25|538.57|536.17|538.65|536.25|538.57|536.17|0
1638864950000|2021-12-07 08:15:50|538.3|535.9|538.75|536.35|538.75|536.35|538.3|535.9|0
1638864960000|2021-12-07 08:16:00|538.92|536.52|538.57|536.17|538.92|536.52|538.57|536.17|0
1638864970000|2021-12-07 08:16:10|538.39|535.99|538.22|535.82|538.39|535.99|538.22|535.82|0
1638864980000|2021-12-07 08:16:20|538.3|535.9|538.22|535.82|538.3|535.9|538.22|535.82|0
1638864990000|2021-12-07 08:16:30|538.21|535.81|538.21|535.81|538.21|535.81|538.12|535.72|0
1638865000000|2021-12-07 08:16:40|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1638865010000|2021-12-07 08:16:50|538.21|535.81|538.74|536.34|538.74|536.34|538.21|535.81|0
1638865020000|2021-12-07 08:17:00|538.57|536.17|538.65|536.25|538.74|536.34|538.57|536.17|0
1638865030000|2021-12-07 08:17:10|538.21|535.81|538.04|535.64|538.21|535.81|538.04|535.64|0
1638865040000|2021-12-07 08:17:20|538.12|535.72|538.04|535.64|538.12|535.72|538.04|535.64|0
1638865050000|2021-12-07 08:17:30|537.51|535.11|537.68|535.28|537.68|535.28|537.51|535.11|0
1638865060000|2021-12-07 08:17:40|537.86|535.46|537.77|535.37|537.86|535.46|537.77|535.37|0
1638865070000|2021-12-07 08:17:50|537.68|535.28|537.68|535.28|537.68|535.28|537.68|535.28|0
1638865080000|2021-12-07 08:18:00|537.59|535.19|537.51|535.11|537.59|535.19|537.33|534.93|0
1638865090000|2021-12-07 08:18:10|537.68|535.28|537.86|535.46|537.86|535.46|537.68|535.28|0
1638865100000|2021-12-07 08:18:20|537.68|535.28|537.68|535.28|537.68|535.28|537.68|535.28|0
1638865110000|2021-12-07 08:18:30|537.86|535.46|538.04|535.64|538.04|535.64|537.86|535.46|0
1638865120000|2021-12-07 08:18:40|538.21|535.81|538.21|535.81|538.21|535.81|538.21|535.81|0
1638865130000|2021-12-07 08:18:50|538.39|535.99|538.39|535.99|538.57|536.17|538.39|535.99|0
1638865140000|2021-12-07 08:19:00|538.57|536.17|538.74|536.34|538.74|536.34|538.57|536.17|0
1638865150000|2021-12-07 08:19:10|538.57|536.17|538.92|536.52|538.92|536.52|538.57|536.17|0
1638865170000|2021-12-07 08:19:30|539.1|536.7|539.27|536.87|539.27|536.87|539.1|536.7|0
1638865180000|2021-12-07 08:19:40|539.45|537.05|539.27|536.87|539.45|537.05|539.27|536.87|0
1638865190000|2021-12-07 08:19:50|539.36|536.96|539.63|537.23|539.63|537.23|539.36|536.96|0
1638865200000|2021-12-07 08:20:00|539.8|537.4|539.53|537.13|539.8|537.4|539.53|537.13|0
1638865210000|2021-12-07 08:20:10|539.45|537.05|539.27|536.87|539.45|537.05|539.27|536.87|0
1638865220000|2021-12-07 08:20:20|539.45|537.05|539.27|536.87|539.45|537.05|539.27|536.87|0
1638865230000|2021-12-07 08:20:30|539.45|537.05|539.27|536.87|539.45|537.05|539.1|536.7|0
1638865240000|2021-12-07 08:20:40|539.1|536.7|538.92|536.52|539.1|536.7|538.92|536.52|0
1638865250000|2021-12-07 08:20:50|538.74|536.34|539.27|536.87|539.45|537.05|538.74|536.34|0
1638865260000|2021-12-07 08:21:00|539.45|537.05|539.8|537.4|539.8|537.4|539.45|537.05|0
1638865270000|2021-12-07 08:21:10|540.06|537.66|540.33|537.93|540.33|537.93|540.06|537.66|0
1638865280000|2021-12-07 08:21:20|540.16|537.76|540.16|537.76|540.33|537.93|540.16|537.76|0
1638865290000|2021-12-07 08:21:30|540.51|538.11|540.33|537.93|540.51|538.11|540.33|537.93|0
1638865300000|2021-12-07 08:21:40|540.24|537.84|540.33|537.93|540.33|537.93|540.16|537.76|0
1638865310000|2021-12-07 08:21:50|540.16|537.76|540.16|537.76|540.33|537.93|540.16|537.76|0
1638865320000|2021-12-07 08:22:00|540.33|537.93|539.98|537.58|540.33|537.93|539.98|537.58|0
1638865330000|2021-12-07 08:22:10|540.16|537.76|539.63|537.23|540.16|537.76|539.63|537.23|0
1638865340000|2021-12-07 08:22:20|539.71|537.31|539.45|537.05|539.71|537.31|539.45|537.05|0
1638865350000|2021-12-07 08:22:30|539.63|537.23|539.8|537.4|539.8|537.4|539.63|537.23|0
1638865360000|2021-12-07 08:22:40|539.71|537.31|539.62|537.22|539.8|537.4|539.62|537.22|0
1638865370000|2021-12-07 08:22:50|539.45|537.05|539.98|537.58|539.98|537.58|539.45|537.05|0
1638865380000|2021-12-07 08:23:00|540.16|537.76|540.69|538.29|540.69|538.29|540.16|537.76|0
1638865390000|2021-12-07 08:23:10|540.33|537.93|540.16|537.76|540.33|537.93|540.16|537.76|0
1638865400000|2021-12-07 08:23:20|539.98|537.58|540.24|537.84|540.24|537.84|539.98|537.58|0
1638865410000|2021-12-07 08:23:30|540.16|537.76|540.33|537.93|540.33|537.93|540.15|537.75|0
1638865420000|2021-12-07 08:23:40|540.51|538.11|540.42|538.02|540.51|538.11|540.42|538.02|0
1638865430000|2021-12-07 08:23:50|540.59|538.19|540.33|537.93|540.69|538.29|540.33|537.93|0
1638865440000|2021-12-07 08:24:00|540.24|537.84|539.8|537.4|540.24|537.84|539.8|537.4|0
1638865450000|2021-12-07 08:24:10|539.98|537.58|539.8|537.4|539.98|537.58|539.8|537.4|0
1638865460000|2021-12-07 08:24:20|539.98|537.58|539.62|537.22|539.98|537.58|539.62|537.22|0
1638865470000|2021-12-07 08:24:30|539.45|537.05|539.27|536.87|539.45|537.05|539.09|536.69|0
1638865480000|2021-12-07 08:24:40|539.18|536.78|539.45|537.05|539.53|537.13|539.18|536.78|0
1638865490000|2021-12-07 08:24:50|539.27|536.87|539.62|537.22|539.62|537.22|539.27|536.87|0
1638865500000|2021-12-07 08:25:00|539.45|537.05|539.98|537.58|539.98|537.58|539.45|537.05|0
1638865510000|2021-12-07 08:25:10|539.8|537.4|539.98|537.58|539.98|537.58|539.8|537.4|0
1638865520000|2021-12-07 08:25:20|539.8|537.4|539.8|537.4|539.89|537.49|539.8|537.4|0
1638865530000|2021-12-07 08:25:30|539.62|537.22|539.8|537.4|539.8|537.4|539.62|537.22|0
1638865550000|2021-12-07 08:25:50|539.98|537.58|540.68|538.28|540.68|538.28|539.98|537.58|0
1638865560000|2021-12-07 08:26:00|540.86|538.46|540.24|537.84|540.86|538.46|540.24|537.84|0
1638865570000|2021-12-07 08:26:10|539.98|537.58|540.33|537.93|540.33|537.93|539.8|537.4|0
1638865580000|2021-12-07 08:26:20|540.15|537.75|540.15|537.75|540.15|537.75|539.98|537.58|0
1638865590000|2021-12-07 08:26:30|540.33|537.93|540.68|538.28|540.68|538.28|540.33|537.93|0
1638865600000|2021-12-07 08:26:40|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1638865610000|2021-12-07 08:26:50|541.3|538.9|541.21|538.81|541.3|538.9|541.04|538.64|0
1638865620000|2021-12-07 08:27:00|541.3|538.9|541.12|538.72|541.3|538.9|541.12|538.72|0
1638865630000|2021-12-07 08:27:10|541.04|538.64|541.57|539.17|541.57|539.17|541.04|538.64|0
1638865640000|2021-12-07 08:27:20|541.75|539.35|541.75|539.35|541.75|539.35|541.57|539.17|0
1638865650000|2021-12-07 08:27:30|541.92|539.52|541.75|539.35|541.92|539.52|541.75|539.35|0
1638865660000|2021-12-07 08:27:40|541.39|538.99|541.21|538.81|541.57|539.17|541.21|538.81|0
1638865670000|2021-12-07 08:27:50|541.39|538.99|541.57|539.17|541.57|539.17|541.39|538.99|0
1638865680000|2021-12-07 08:28:00|541.39|538.99|541.39|538.99|541.48|539.08|541.39|538.99|0
1638865690000|2021-12-07 08:28:10|541.75|539.35|541.57|539.17|541.75|539.35|541.57|539.17|0
1638865700000|2021-12-07 08:28:20|541.75|539.35|541.74|539.34|541.75|539.35|541.57|539.17|0
1638865710000|2021-12-07 08:28:30|541.39|538.99|541.21|538.81|541.39|538.99|541.04|538.64|0
1638865720000|2021-12-07 08:28:40|541.57|539.17|541.21|538.81|541.57|539.17|541.21|538.81|0
1638865730000|2021-12-07 08:28:50|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1638865740000|2021-12-07 08:29:00|540.86|538.46|541.04|538.64|541.21|538.81|540.86|538.46|0
1638865750000|2021-12-07 08:29:10|541.21|538.81|541.57|539.17|541.57|539.17|541.21|538.81|0
1638865760000|2021-12-07 08:29:20|541.39|538.99|541.57|539.17|541.57|539.17|541.39|538.99|0
1638865770000|2021-12-07 08:29:30|541.39|538.99|541.39|538.99|541.39|538.99|541.3|538.9|0
1638865780000|2021-12-07 08:29:40|541.57|539.17|541.57|539.17|541.74|539.34|541.48|539.08|0
1638865790000|2021-12-07 08:29:50|541.48|539.08|541.57|539.17|541.74|539.34|541.48|539.08|0
1638865800000|2021-12-07 08:30:00|541.74|539.34|541.04|538.64|541.74|539.34|541.04|538.64|0
1638865810000|2021-12-07 08:30:10|540.86|538.46|541.04|538.64|541.04|538.64|540.86|538.46|0
1638865820000|2021-12-07 08:30:20|540.86|538.46|541.21|538.81|541.21|538.81|540.86|538.46|0
1638865830000|2021-12-07 08:30:30|541.3|538.9|541.3|538.9|541.39|538.99|541.21|538.81|0
1638865840000|2021-12-07 08:30:40|541.21|538.81|541.74|539.34|541.74|539.34|541.21|538.81|0
1638865850000|2021-12-07 08:30:50|541.92|539.52|541.74|539.34|541.92|539.52|541.74|539.34|0
1638865860000|2021-12-07 08:31:00|541.92|539.52|542.1|539.7|542.1|539.7|541.92|539.52|0
1638865870000|2021-12-07 08:31:10|542.27|539.87|542.1|539.7|542.27|539.87|542.1|539.7|0
1638865880000|2021-12-07 08:31:20|542.27|539.87|541.92|539.52|542.27|539.87|541.92|539.52|0
1638865890000|2021-12-07 08:31:30|542.27|539.87|542.18|539.78|542.27|539.87|542.1|539.7|0
1638865900000|2021-12-07 08:31:40|542.1|539.7|542.45|540.05|542.45|540.05|542.1|539.7|0
1638865910000|2021-12-07 08:31:50|542.27|539.87|541.92|539.52|542.27|539.87|541.92|539.52|0
1638865920000|2021-12-07 08:32:00|541.39|538.99|541.21|538.81|541.39|538.99|540.94|538.54|0
1638865930000|2021-12-07 08:32:10|541.57|539.17|541.39|538.99|541.57|539.17|541.21|538.81|0
1638865940000|2021-12-07 08:32:20|541.03|538.63|541.03|538.63|541.12|538.72|541.03|538.63|0
1638865950000|2021-12-07 08:32:30|540.86|538.46|541.21|538.81|541.39|538.99|540.86|538.46|0
1638865960000|2021-12-07 08:32:40|541.03|538.63|540.86|538.46|541.03|538.63|540.68|538.28|0
1638865970000|2021-12-07 08:32:50|540.94|538.54|540.5|538.1|540.94|538.54|540.5|538.1|0
1638865980000|2021-12-07 08:33:00|540.68|538.28|540.33|537.93|540.68|538.28|540.33|537.93|0
1638865990000|2021-12-07 08:33:10|540.15|537.75|540.5|538.1|540.5|538.1|540.15|537.75|0
1638866000000|2021-12-07 08:33:20|540.33|537.93|540.15|537.75|540.33|537.93|540.15|537.75|0
1638866010000|2021-12-07 08:33:30|540.68|538.28|540.86|538.46|540.86|538.46|540.68|538.28|0
1638866020000|2021-12-07 08:33:40|541.21|538.81|541.39|538.99|541.74|539.34|541.21|538.81|0
1638866030000|2021-12-07 08:33:50|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1638866040000|2021-12-07 08:34:00|541.65|539.25|541.74|539.34|541.74|539.34|541.65|539.25|0
1638866050000|2021-12-07 08:34:10|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1638866060000|2021-12-07 08:34:20|542.1|539.7|542|539.6|542.1|539.7|542|539.6|0
1638866070000|2021-12-07 08:34:30|542.1|539.7|542.1|539.7|542.1|539.7|542|539.6|0
1638866080000|2021-12-07 08:34:40|542.27|539.87|542.1|539.7|542.45|540.05|542.1|539.7|0
1638866090000|2021-12-07 08:34:50|542.45|540.05|542.45|540.05|542.45|540.05|542.27|539.87|0
1638866100000|2021-12-07 08:35:00|542.27|539.87|542.27|539.87|542.36|539.96|542.27|539.87|0
1638866110000|2021-12-07 08:35:10|542.1|539.7|541.65|539.25|542.1|539.7|541.56|539.16|0
1638866120000|2021-12-07 08:35:20|541.74|539.34|541.47|539.07|541.74|539.34|541.47|539.07|0
1638866130000|2021-12-07 08:35:30|541.92|539.52|542.1|539.7|542.1|539.7|541.92|539.52|0
1638866140000|2021-12-07 08:35:40|542.27|539.87|542.27|539.87|542.27|539.87|542.27|539.87|0
1638866150000|2021-12-07 08:35:50|542.45|540.05|542.36|539.96|542.45|540.05|542.36|539.96|0
1638866160000|2021-12-07 08:36:00|542.45|540.05|542.45|540.05|542.45|540.05|542.45|540.05|0
1638866170000|2021-12-07 08:36:10|542.27|539.87|542.36|539.96|542.45|540.05|542.27|539.87|0
1638866180000|2021-12-07 08:36:20|542.63|540.23|542.63|540.23|542.63|540.23|542.45|540.05|0
1638866190000|2021-12-07 08:36:30|542.71|540.31|542.63|540.23|542.8|540.4|542.63|540.23|0
1638866200000|2021-12-07 08:36:40|542.8|540.4|542.63|540.23|542.8|540.4|542.63|540.23|0
1638866210000|2021-12-07 08:36:50|542.45|540.05|542.36|539.96|542.45|540.05|542.36|539.96|0
1638866220000|2021-12-07 08:37:00|542.45|540.05|542.09|539.69|542.45|540.05|541.92|539.52|0
1638866230000|2021-12-07 08:37:10|541.92|539.52|542.45|540.05|542.45|540.05|541.92|539.52|0
1638866240000|2021-12-07 08:37:20|542.27|539.87|542.09|539.69|542.27|539.87|542.09|539.69|0
1638866250000|2021-12-07 08:37:30|542.18|539.78|542.27|539.87|542.45|540.05|542.18|539.78|0
1638866260000|2021-12-07 08:37:40|542.36|539.96|542|539.6|542.36|539.96|542|539.6|0
1638866270000|2021-12-07 08:37:50|542.09|539.69|541.39|538.99|542.09|539.69|541.39|538.99|0
1638866280000|2021-12-07 08:38:00|541.56|539.16|541.56|539.16|541.74|539.34|541.56|539.16|0
1638866290000|2021-12-07 08:38:10|541.65|539.25|541.56|539.16|541.65|539.25|541.56|539.16|0
1638866300000|2021-12-07 08:38:20|541.74|539.34|541.92|539.52|541.92|539.52|541.74|539.34|0
1638866310000|2021-12-07 08:38:30|541.74|539.34|541.92|539.52|541.92|539.52|541.74|539.34|0
1638866320000|2021-12-07 08:38:40|542.09|539.69|542.27|539.87|542.27|539.87|542|539.6|0
1638866330000|2021-12-07 08:38:50|542.09|539.69|542.63|540.23|542.63|540.23|542.09|539.69|0
1638866340000|2021-12-07 08:39:00|542.71|540.31|542.98|540.58|542.98|540.58|542.71|540.31|0
1638866350000|2021-12-07 08:39:10|542.8|540.4|541.92|539.52|542.8|540.4|541.92|539.52|0
1638866360000|2021-12-07 08:39:20|542.09|539.69|542.09|539.69|542.09|539.69|541.92|539.52|0
1638866370000|2021-12-07 08:39:30|542|539.6|542.09|539.69|542.27|539.87|542|539.6|0
1638866380000|2021-12-07 08:39:40|542.27|539.87|542.45|540.05|542.45|540.05|542.27|539.87|0
1638866390000|2021-12-07 08:39:50|542.62|540.22|542.62|540.22|542.62|540.22|542.62|540.22|0
1638866400000|2021-12-07 08:40:00|542.8|540.4|542.09|539.69|542.8|540.4|542.09|539.69|0
1638866410000|2021-12-07 08:40:10|542|539.6|542.18|539.78|542.18|539.78|541.92|539.52|0
1638866420000|2021-12-07 08:40:20|542.27|539.87|542.62|540.22|542.62|540.22|542.27|539.87|0
1638866430000|2021-12-07 08:40:30|542.8|540.4|542.8|540.4|542.8|540.4|542.71|540.31|0
1638866440000|2021-12-07 08:40:40|542.62|540.22|542.98|540.58|542.98|540.58|542.62|540.22|0
1638866450000|2021-12-07 08:40:50|542.89|540.49|542.98|540.58|542.98|540.58|542.8|540.4|0
1638866460000|2021-12-07 08:41:00|542.8|540.4|542.71|540.31|542.8|540.4|542.62|540.22|0
1638866470000|2021-12-07 08:41:10|542.8|540.4|542.62|540.22|542.8|540.4|542.62|540.22|0
1638866480000|2021-12-07 08:41:20|542.71|540.31|542.62|540.22|542.8|540.4|542.62|540.22|0
1638866490000|2021-12-07 08:41:30|542.8|540.4|542.98|540.58|542.98|540.58|542.8|540.4|0
1638866500000|2021-12-07 08:41:40|542.89|540.49|542.62|540.22|542.89|540.49|542.45|540.05|0
1638866510000|2021-12-07 08:41:50|542.45|540.05|542.8|540.4|542.8|540.4|542.35|539.95|0
1638866520000|2021-12-07 08:42:00|542.98|540.58|543.16|540.76|543.16|540.76|542.89|540.49|0
1638866530000|2021-12-07 08:42:10|543.06|540.66|543.33|540.93|543.33|540.93|543.06|540.66|0
1638866540000|2021-12-07 08:42:20|543.16|540.76|543.33|540.93|543.33|540.93|543.16|540.76|0
1638866550000|2021-12-07 08:42:30|543.51|541.11|543.33|540.93|543.51|541.11|543.15|540.75|0
1638866560000|2021-12-07 08:42:40|543.51|541.11|543.51|541.11|543.51|541.11|543.51|541.11|0
1638866570000|2021-12-07 08:42:50|543.33|540.93|543.15|540.75|543.42|541.02|543.15|540.75|0
1638866580000|2021-12-07 08:43:00|543.06|540.66|543.33|540.93|543.33|540.93|543.06|540.66|0
1638866590000|2021-12-07 08:43:10|543.86|541.46|543.51|541.11|543.86|541.46|543.51|541.11|0
1638866600000|2021-12-07 08:43:20|543.69|541.29|543.69|541.29|543.69|541.29|543.69|541.29|0
1638866610000|2021-12-07 08:43:30|543.51|541.11|543.33|540.93|543.51|541.11|543.33|540.93|0
1638866620000|2021-12-07 08:43:40|543.15|540.75|543.51|541.11|543.51|541.11|543.15|540.75|0
1638866630000|2021-12-07 08:43:50|543.33|540.93|543.51|541.11|543.51|541.11|543.33|540.93|0
1638866640000|2021-12-07 08:44:00|543.42|541.02|543.33|540.93|543.42|541.02|543.33|540.93|0
1638866650000|2021-12-07 08:44:10|543.15|540.75|543.51|541.11|543.51|541.11|543.15|540.75|0
1638866660000|2021-12-07 08:44:20|543.33|540.93|543.42|541.02|543.42|541.02|543.06|540.66|0
1638866670000|2021-12-07 08:44:30|543.69|541.29|543.69|541.29|543.69|541.29|543.59|541.19|0
1638866680000|2021-12-07 08:44:40|543.51|541.11|543.51|541.11|543.51|541.11|543.42|541.02|0
1638866690000|2021-12-07 08:44:50|543.69|541.29|543.69|541.29|543.86|541.46|543.69|541.29|0
1638866700000|2021-12-07 08:45:00|543.86|541.46|543.69|541.29|543.86|541.46|543.69|541.29|0
1638866710000|2021-12-07 08:45:10|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1638866720000|2021-12-07 08:45:20|544.04|541.64|544.39|541.99|544.57|542.17|544.04|541.64|0
1638866730000|2021-12-07 08:45:30|544.57|542.17|544.66|542.26|544.75|542.35|544.57|542.17|0
1638866740000|2021-12-07 08:45:40|544.75|542.35|544.93|542.53|544.93|542.53|544.75|542.35|0
1638866750000|2021-12-07 08:45:50|545.1|542.7|545.46|543.06|545.64|543.24|545.1|542.7|0
1638866760000|2021-12-07 08:46:00|545.64|543.24|545.28|542.88|545.64|543.24|545.28|542.88|0
1638866770000|2021-12-07 08:46:10|545.1|542.7|545.01|542.61|545.1|542.7|545.01|542.61|0
1638866780000|2021-12-07 08:46:20|544.93|542.53|545.28|542.88|545.28|542.88|544.93|542.53|0
1638866790000|2021-12-07 08:46:30|545.1|542.7|545.1|542.7|545.28|542.88|545.1|542.7|0
1638866800000|2021-12-07 08:46:40|545.28|542.88|545.28|542.88|545.28|542.88|545.1|542.7|0
1638866810000|2021-12-07 08:46:50|545.46|543.06|545.64|543.24|545.64|543.24|545.46|543.06|0
1638866820000|2021-12-07 08:47:00|545.81|543.41|545.99|543.59|545.99|543.59|545.81|543.41|0
1638866830000|2021-12-07 08:47:10|545.9|543.5|545.99|543.59|545.99|543.59|545.81|543.41|0
1638866840000|2021-12-07 08:47:20|545.81|543.41|544.93|542.53|545.81|543.41|544.93|542.53|0
1638866850000|2021-12-07 08:47:30|545.1|542.7|545.28|542.88|545.28|542.88|545.1|542.7|0
1638866860000|2021-12-07 08:47:40|545.1|542.7|545.1|542.7|545.28|542.88|545.1|542.7|0
1638866880000|2021-12-07 08:48:00|545.01|542.61|544.93|542.53|545.01|542.61|544.93|542.53|0
1638866890000|2021-12-07 08:48:10|545.28|542.88|545.46|543.06|545.46|543.06|545.28|542.88|0
1638866900000|2021-12-07 08:48:20|545.28|542.88|545.46|543.06|545.46|543.06|545.28|542.88|0
1638866910000|2021-12-07 08:48:30|545.28|542.88|545.46|543.06|545.46|543.06|545.28|542.88|0
1638866920000|2021-12-07 08:48:40|545.28|542.88|545.28|542.88|545.64|543.24|545.28|542.88|0
1638866930000|2021-12-07 08:48:50|545.46|543.06|545.64|543.24|545.72|543.32|545.46|543.06|0
1638866950000|2021-12-07 08:49:10|545.46|543.06|545.28|542.88|545.46|543.06|545.28|542.88|0
1638866960000|2021-12-07 08:49:20|545.37|542.97|545.28|542.88|545.37|542.97|545.28|542.88|0
1638866970000|2021-12-07 08:49:30|545.46|543.06|545.46|543.06|545.46|543.06|545.46|543.06|0
1638866980000|2021-12-07 08:49:40|545.64|543.24|545.54|543.14|545.64|543.24|545.54|543.14|0
1638866990000|2021-12-07 08:49:50|545.46|543.06|545.28|542.88|545.46|543.06|545.28|542.88|0
1638867000000|2021-12-07 08:50:00|545.46|543.06|545.28|542.88|545.46|543.06|545.28|542.88|0
1638867010000|2021-12-07 08:50:10|545.46|543.06|545.46|543.06|545.64|543.24|545.46|543.06|0
1638867020000|2021-12-07 08:50:20|545.54|543.14|545.64|543.24|545.81|543.41|545.54|543.14|0
1638867030000|2021-12-07 08:50:30|545.81|543.41|545.81|543.41|545.81|543.41|545.81|543.41|0
1638867040000|2021-12-07 08:50:40|545.99|543.59|545.81|543.41|545.99|543.59|545.81|543.41|0
1638867050000|2021-12-07 08:50:50|545.63|543.23|545.1|542.7|545.63|543.23|545.1|542.7|0
1638867060000|2021-12-07 08:51:00|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1638867070000|2021-12-07 08:51:10|545.1|542.7|544.92|542.52|545.19|542.79|544.92|542.52|0
1638867080000|2021-12-07 08:51:20|545.1|542.7|545.28|542.88|545.28|542.88|545.1|542.7|0
1638867090000|2021-12-07 08:51:30|545.36|542.96|545.46|543.06|545.46|543.06|545.36|542.96|0
1638867100000|2021-12-07 08:51:40|545.63|543.23|545.63|543.23|545.63|543.23|545.63|543.23|0
1638867110000|2021-12-07 08:51:50|545.46|543.06|545.99|543.59|545.99|543.59|545.46|543.06|0
1638867120000|2021-12-07 08:52:00|545.81|543.41|545.81|543.41|545.99|543.59|545.81|543.41|0
1638867130000|2021-12-07 08:52:10|545.63|543.23|545.81|543.41|545.81|543.41|545.63|543.23|0
1638867140000|2021-12-07 08:52:20|545.63|543.23|545.63|543.23|545.63|543.23|545.63|543.23|0
1638867150000|2021-12-07 08:52:30|545.81|543.41|545.46|543.06|545.81|543.41|545.46|543.06|0
1638867160000|2021-12-07 08:52:40|545.63|543.23|545.46|543.06|545.81|543.41|545.46|543.06|0
1638867170000|2021-12-07 08:52:50|545.63|543.23|545.63|543.23|545.63|543.23|545.63|543.23|0
1638867180000|2021-12-07 08:53:00|545.81|543.41|545.81|543.41|545.81|543.41|545.81|543.41|0
1638867190000|2021-12-07 08:53:10|545.9|543.5|545.99|543.59|545.99|543.59|545.9|543.5|0
1638867200000|2021-12-07 08:53:20|546.17|543.77|546.17|543.77|546.17|543.77|545.99|543.59|0
1638867210000|2021-12-07 08:53:30|545.99|543.59|545.46|543.06|545.99|543.59|545.46|543.06|0
1638867220000|2021-12-07 08:53:40|545.63|543.23|545.28|542.88|545.63|543.23|545.28|542.88|0
1638867230000|2021-12-07 08:53:50|545.36|542.96|545.19|542.79|545.36|542.96|545.19|542.79|0
1638867240000|2021-12-07 08:54:00|545.28|542.88|545.46|543.06|545.46|543.06|545.28|542.88|0
1638867250000|2021-12-07 08:54:10|545.28|542.88|545.1|542.7|545.46|543.06|545.1|542.7|0
1638867270000|2021-12-07 08:54:30|544.92|542.52|544.75|542.35|544.92|542.52|544.75|542.35|0
1638867280000|2021-12-07 08:54:40|544.57|542.17|544.39|541.99|544.57|542.17|544.39|541.99|0
1638867290000|2021-12-07 08:54:50|544.21|541.81|544.21|541.81|544.21|541.81|544.21|541.81|0
1638867300000|2021-12-07 08:55:00|545.28|542.88|545.81|543.41|545.81|543.41|545.28|542.88|0
1638867310000|2021-12-07 08:55:10|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1638867320000|2021-12-07 08:55:20|546.17|543.77|545.99|543.59|546.17|543.77|545.99|543.59|0
1638867330000|2021-12-07 08:55:30|546.17|543.77|546.34|543.94|546.34|543.94|546.17|543.77|0
1638867340000|2021-12-07 08:55:40|546.25|543.85|545.99|543.59|546.25|543.85|545.99|543.59|0
1638867350000|2021-12-07 08:55:50|546.34|543.94|546.7|544.3|546.7|544.3|546.34|543.94|0
1638867360000|2021-12-07 08:56:00|546.52|544.12|545.63|543.23|546.52|544.12|545.63|543.23|0
1638867370000|2021-12-07 08:56:10|545.81|543.41|545.63|543.23|545.81|543.41|545.63|543.23|0
1638867380000|2021-12-07 08:56:20|545.54|543.14|545.99|543.59|545.99|543.59|545.45|543.05|0
1638867390000|2021-12-07 08:56:30|546.16|543.76|546.34|543.94|546.52|544.12|546.16|543.76|0
1638867400000|2021-12-07 08:56:40|546.52|544.12|546.52|544.12|546.52|544.12|546.52|544.12|0
1638867410000|2021-12-07 08:56:50|546.7|544.3|546.52|544.12|546.7|544.3|546.52|544.12|0
1638867420000|2021-12-07 08:57:00|546.16|543.76|546.16|543.76|546.34|543.94|546.16|543.76|0
1638867430000|2021-12-07 08:57:10|546.34|543.94|546.7|544.3|546.7|544.3|546.34|543.94|0
1638867440000|2021-12-07 08:57:20|546.88|544.48|546.88|544.48|546.88|544.48|546.88|544.48|0
1638867450000|2021-12-07 08:57:30|546.7|544.3|546.52|544.12|546.88|544.48|546.52|544.12|0
1638867460000|2021-12-07 08:57:40|546.34|543.94|545.99|543.59|546.34|543.94|545.99|543.59|0
1638867470000|2021-12-07 08:57:50|546.16|543.76|546.16|543.76|546.34|543.94|546.16|543.76|0
1638867480000|2021-12-07 08:58:00|546.07|543.67|546.34|543.94|546.34|543.94|545.99|543.59|0
1638867490000|2021-12-07 08:58:10|545.81|543.41|545.89|543.49|545.99|543.59|545.81|543.41|0
1638867500000|2021-12-07 08:58:20|545.99|543.59|545.99|543.59|546.16|543.76|545.99|543.59|0
1638867510000|2021-12-07 08:58:30|546.07|543.67|546.34|543.94|546.34|543.94|546.07|543.67|0
1638867520000|2021-12-07 08:58:40|546.52|544.12|546.52|544.12|546.52|544.12|546.52|544.12|0
1638867530000|2021-12-07 08:58:50|546.34|543.94|546.16|543.76|546.34|543.94|546.16|543.76|0
1638867540000|2021-12-07 08:59:00|546.34|543.94|546.52|544.12|546.52|544.12|546.34|543.94|0
1638867550000|2021-12-07 08:59:10|546.34|543.94|546.52|544.12|546.52|544.12|546.34|543.94|0
1638867560000|2021-12-07 08:59:20|546.7|544.3|546.34|543.94|546.7|544.3|546.25|543.85|0
1638867570000|2021-12-07 08:59:30|546.25|543.85|545.99|543.59|546.25|543.85|545.99|543.59|0
1638867580000|2021-12-07 08:59:40|545.81|543.41|545.81|543.41|545.99|543.59|545.81|543.41|0
1638867590000|2021-12-07 08:59:50|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1638867600000|2021-12-07 09:00:00|546.16|543.76|546.34|543.94|546.34|543.94|545.99|543.59|0
1638867610000|2021-12-07 09:00:10|546.7|544.3|546.52|544.12|546.7|544.3|546.52|544.12|0
1638867620000|2021-12-07 09:00:20|546.16|543.76|546.07|543.67|546.16|543.76|545.99|543.59|0
1638867630000|2021-12-07 09:00:30|546.16|543.76|546.34|543.94|546.34|543.94|546.07|543.67|0
1638867650000|2021-12-07 09:00:50|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1638867660000|2021-12-07 09:01:00|545.63|543.23|546.16|543.76|546.16|543.76|545.63|543.23|0
1638867670000|2021-12-07 09:01:10|545.81|543.41|545.81|543.41|545.98|543.58|545.81|543.41|0
1638867690000|2021-12-07 09:01:30|545.63|543.23|546.16|543.76|546.16|543.76|545.63|543.23|0
1638867700000|2021-12-07 09:01:40|546.25|543.85|546.16|543.76|546.25|543.85|545.98|543.58|0
1638867710000|2021-12-07 09:01:50|545.63|543.23|545.98|543.58|545.98|543.58|545.63|543.23|0
1638867720000|2021-12-07 09:02:00|546.16|543.76|546.16|543.76|546.52|544.12|546.16|543.76|0
1638867730000|2021-12-07 09:02:10|545.98|543.58|545.81|543.41|546.16|543.76|545.81|543.41|0
1638867740000|2021-12-07 09:02:20|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1638867750000|2021-12-07 09:02:30|546.16|543.76|546.52|544.12|546.52|544.12|546.16|543.76|0
1638867760000|2021-12-07 09:02:40|546.69|544.29|546.52|544.12|546.69|544.29|546.52|544.12|0
1638867770000|2021-12-07 09:02:50|546.69|544.29|546.52|544.12|546.69|544.29|546.52|544.12|0
1638867780000|2021-12-07 09:03:00|546.69|544.29|546.87|544.47|546.87|544.47|546.69|544.29|0
1638867800000|2021-12-07 09:03:20|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1638867810000|2021-12-07 09:03:30|546.87|544.47|546.78|544.38|546.87|544.47|546.69|544.29|0
1638867820000|2021-12-07 09:03:40|546.69|544.29|546.87|544.47|546.87|544.47|546.69|544.29|0
1638867830000|2021-12-07 09:03:50|547.23|544.83|546.87|544.47|547.23|544.83|546.87|544.47|0
1638867840000|2021-12-07 09:04:00|547.05|544.65|547.23|544.83|547.23|544.83|547.05|544.65|0
1638867860000|2021-12-07 09:04:20|547.05|544.65|547.23|544.83|547.23|544.83|547.05|544.65|0
1638867870000|2021-12-07 09:04:30|547.31|544.91|547.76|545.36|547.76|545.36|547.31|544.91|0
1638867880000|2021-12-07 09:04:40|547.58|545.18|547.41|545.01|547.58|545.18|547.41|545.01|0
1638867890000|2021-12-07 09:04:50|547.05|544.65|546.69|544.29|547.05|544.65|546.69|544.29|0
1638867900000|2021-12-07 09:05:00|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1638867910000|2021-12-07 09:05:10|547.05|544.65|547.05|544.65|547.13|544.73|547.05|544.65|0
1638867920000|2021-12-07 09:05:20|546.87|544.47|547.05|544.65|547.05|544.65|546.87|544.47|0
1638867930000|2021-12-07 09:05:30|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1638867940000|2021-12-07 09:05:40|547.05|544.65|547.58|545.18|547.58|545.18|547.05|544.65|0
1638867950000|2021-12-07 09:05:50|547.4|545|547.58|545.18|547.58|545.18|547.4|545|0
1638867960000|2021-12-07 09:06:00|547.4|545|547.58|545.18|547.58|545.18|547.4|545|0
1638867970000|2021-12-07 09:06:10|547.76|545.36|547.94|545.54|547.94|545.54|547.76|545.36|0
1638867980000|2021-12-07 09:06:20|547.76|545.36|547.94|545.54|547.94|545.54|547.76|545.36|0
1638867990000|2021-12-07 09:06:30|547.58|545.18|547.4|545|547.58|545.18|547.23|544.83|0
1638868000000|2021-12-07 09:06:40|547.23|544.83|546.87|544.47|547.23|544.83|546.87|544.47|0
1638868010000|2021-12-07 09:06:50|547.05|544.65|547.05|544.65|547.05|544.65|547.05|544.65|0
1638868020000|2021-12-07 09:07:00|546.87|544.47|546.69|544.29|546.87|544.47|546.69|544.29|0
1638868030000|2021-12-07 09:07:10|546.87|544.47|546.87|544.47|546.87|544.47|546.69|544.29|0
1638868040000|2021-12-07 09:07:20|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1638868050000|2021-12-07 09:07:30|546.87|544.47|547.13|544.73|547.23|544.83|546.87|544.47|0
1638868060000|2021-12-07 09:07:40|547.05|544.65|546.87|544.47|547.05|544.65|546.87|544.47|0
1638868070000|2021-12-07 09:07:50|546.96|544.56|546.69|544.29|546.96|544.56|546.69|544.29|0
1638868080000|2021-12-07 09:08:00|546.87|544.47|547.05|544.65|547.05|544.65|546.87|544.47|0
1638868090000|2021-12-07 09:08:10|546.87|544.47|546.87|544.47|546.96|544.56|546.87|544.47|0
1638868100000|2021-12-07 09:08:20|546.96|544.56|547.05|544.65|547.05|544.65|546.87|544.47|0
1638868110000|2021-12-07 09:08:30|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1638868120000|2021-12-07 09:08:40|547.05|544.65|547.05|544.65|547.05|544.65|546.87|544.47|0
1638868130000|2021-12-07 09:08:50|546.87|544.47|546.69|544.29|546.87|544.47|546.69|544.29|0
1638868140000|2021-12-07 09:09:00|546.51|544.11|546.69|544.29|546.69|544.29|546.51|544.11|0
1638868150000|2021-12-07 09:09:10|546.87|544.47|547.05|544.65|547.05|544.65|546.87|544.47|0
1638868160000|2021-12-07 09:09:20|546.95|544.55|546.95|544.55|546.95|544.55|546.95|544.55|0
1638868170000|2021-12-07 09:09:30|546.69|544.29|546.51|544.11|546.69|544.29|546.51|544.11|0
1638868180000|2021-12-07 09:09:40|546.78|544.38|546.69|544.29|546.78|544.38|546.69|544.29|0
1638868190000|2021-12-07 09:09:50|547.05|544.65|546.87|544.47|547.05|544.65|546.87|544.47|0
1638868200000|2021-12-07 09:10:00|546.78|544.38|546.87|544.47|546.87|544.47|546.78|544.38|0
1638868210000|2021-12-07 09:10:10|546.51|544.11|546.51|544.11|546.51|544.11|546.51|544.11|0
1638868220000|2021-12-07 09:10:20|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1638868240000|2021-12-07 09:10:40|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1638868250000|2021-12-07 09:10:50|546.95|544.55|546.87|544.47|546.95|544.55|546.87|544.47|0
1638868260000|2021-12-07 09:11:00|546.78|544.38|546.69|544.29|546.87|544.47|546.69|544.29|0
1638868270000|2021-12-07 09:11:10|546.87|544.47|546.87|544.47|546.87|544.47|546.69|544.29|0
1638868280000|2021-12-07 09:11:20|546.69|544.29|546.87|544.47|546.87|544.47|546.69|544.29|0
1638868290000|2021-12-07 09:11:30|546.69|544.29|546.87|544.47|546.87|544.47|546.69|544.29|0
1638868300000|2021-12-07 09:11:40|546.69|544.29|546.87|544.47|546.87|544.47|546.69|544.29|0
1638868310000|2021-12-07 09:11:50|547.4|545|547.4|545|547.4|545|547.4|545|0
1638868320000|2021-12-07 09:12:00|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1638868330000|2021-12-07 09:12:10|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1638868340000|2021-12-07 09:12:20|547.76|545.36|547.93|545.53|547.94|545.54|547.76|545.36|0
1638868350000|2021-12-07 09:12:30|547.76|545.36|547.76|545.36|547.76|545.36|547.76|545.36|0
1638868360000|2021-12-07 09:12:40|547.4|545|547.22|544.82|547.4|545|547.22|544.82|0
1638868380000|2021-12-07 09:13:00|547.05|544.65|546.69|544.29|547.05|544.65|546.69|544.29|0
1638868390000|2021-12-07 09:13:10|546.77|544.37|546.87|544.47|546.87|544.47|546.6|544.2|0
1638868400000|2021-12-07 09:13:20|546.51|544.11|546.6|544.2|546.69|544.29|546.51|544.11|0
1638868410000|2021-12-07 09:13:30|546.51|544.11|546.33|543.93|546.51|544.11|546.16|543.76|0
1638868420000|2021-12-07 09:13:40|546.51|544.11|546.69|544.29|546.69|544.29|546.51|544.11|0
1638868430000|2021-12-07 09:13:50|546.51|544.11|546.6|544.2|546.6|544.2|546.51|544.11|0
1638868440000|2021-12-07 09:14:00|546.51|544.11|546.87|544.47|546.87|544.47|546.51|544.11|0
1638868450000|2021-12-07 09:14:10|547.04|544.64|547.4|545|547.4|545|547.04|544.64|0
1638868460000|2021-12-07 09:14:20|547.22|544.82|547.04|544.64|547.22|544.82|547.04|544.64|0
1638868470000|2021-12-07 09:14:30|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1638868480000|2021-12-07 09:14:40|547.4|545|547.4|545|547.4|545|547.4|545|0
1638868490000|2021-12-07 09:14:50|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1638868500000|2021-12-07 09:15:00|547.4|545|547.22|544.82|547.4|545|547.22|544.82|0
1638868510000|2021-12-07 09:15:10|547.4|545|547.22|544.82|547.4|545|547.22|544.82|0
1638868520000|2021-12-07 09:15:20|547.4|545|547.4|545|547.4|545|547.31|544.91|0
1638868530000|2021-12-07 09:15:30|547.58|545.18|547.4|545|547.58|545.18|547.4|545|0
1638868540000|2021-12-07 09:15:40|547.22|544.82|547.58|545.18|547.76|545.36|547.22|544.82|0
1638868550000|2021-12-07 09:15:50|547.93|545.53|547.93|545.53|547.93|545.53|547.76|545.36|0
1638868570000|2021-12-07 09:16:10|548.11|545.71|550.92|548.52|550.92|548.52|548.11|545.71|0
1638868580000|2021-12-07 09:16:20|551.28|548.88|550.92|548.52|551.28|548.88|550.92|548.52|0
1638868590000|2021-12-07 09:16:30|550.75|548.35|548.63|546.23|550.75|548.35|548.54|546.14|0
1638868600000|2021-12-07 09:16:40|548.27|545.87|548.45|546.05|548.63|546.23|548.27|545.87|0
1638868610000|2021-12-07 09:16:50|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1638868620000|2021-12-07 09:17:00|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1638868630000|2021-12-07 09:17:10|548.45|546.05|546.77|544.37|548.45|546.05|546.77|544.37|0
1638868640000|2021-12-07 09:17:20|546.68|544.28|546.59|544.19|546.77|544.37|546.59|544.19|0
1638868650000|2021-12-07 09:17:30|546.42|544.02|546.59|544.19|546.77|544.37|546.42|544.02|0
1638868660000|2021-12-07 09:17:40|546.42|544.02|546.59|544.19|546.77|544.37|546.42|544.02|0
1638868670000|2021-12-07 09:17:50|546.77|544.37|546.59|544.19|546.77|544.37|546.59|544.19|0
1638868680000|2021-12-07 09:18:00|546.77|544.37|546.59|544.19|546.95|544.55|546.59|544.19|0
1638868690000|2021-12-07 09:18:10|546.77|544.37|546.95|544.55|546.95|544.55|546.59|544.19|0
1638868710000|2021-12-07 09:18:30|547.13|544.73|547.3|544.9|547.3|544.9|547.13|544.73|0
1638868720000|2021-12-07 09:18:40|547.13|544.73|546.95|544.55|547.13|544.73|546.95|544.55|0
1638868730000|2021-12-07 09:18:50|547.3|544.9|547.13|544.73|547.3|544.9|547.13|544.73|0
1638868740000|2021-12-07 09:19:00|547.21|544.81|547.21|544.81|547.21|544.81|547.21|544.81|0
1638868750000|2021-12-07 09:19:10|547.13|544.73|547.13|544.73|547.3|544.9|547.13|544.73|0
1638868760000|2021-12-07 09:19:20|547.3|544.9|547.39|544.99|547.39|544.99|547.3|544.9|0
1638868770000|2021-12-07 09:19:30|547.3|544.9|547.13|544.73|547.48|545.08|547.13|544.73|0
1638868780000|2021-12-07 09:19:40|547.3|544.9|547.3|544.9|547.3|544.9|547.13|544.73|0
1638868790000|2021-12-07 09:19:50|547.48|545.08|547.3|544.9|547.48|545.08|547.3|544.9|0
1638868800000|2021-12-07 09:20:00|547.13|544.73|547.13|544.73|547.13|544.73|547.13|544.73|0
1638868810000|2021-12-07 09:20:10|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1638868820000|2021-12-07 09:20:20|547.13|544.73|547.3|544.9|547.3|544.9|547.13|544.73|0
1638868830000|2021-12-07 09:20:30|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1638868840000|2021-12-07 09:20:40|547.3|544.9|547.48|545.08|547.48|545.08|547.3|544.9|0
1638868850000|2021-12-07 09:20:50|547.66|545.26|547.66|545.26|547.66|545.26|547.48|545.08|0
1638868860000|2021-12-07 09:21:00|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1638868870000|2021-12-07 09:21:10|547.39|544.99|547.48|545.08|547.48|545.08|547.39|544.99|0
1638868880000|2021-12-07 09:21:20|547.3|544.9|547.48|545.08|547.48|545.08|547.3|544.9|0
1638868890000|2021-12-07 09:21:30|547.57|545.17|547.66|545.26|547.66|545.26|547.48|545.08|0
1638868900000|2021-12-07 09:21:40|547.84|545.44|547.92|545.52|547.92|545.52|547.84|545.44|0
1638868910000|2021-12-07 09:21:50|548.02|545.62|547.66|545.26|548.02|545.62|547.66|545.26|0
1638868920000|2021-12-07 09:22:00|547.84|545.44|548.19|545.79|548.19|545.79|547.84|545.44|0
1638868930000|2021-12-07 09:22:10|548.02|545.62|548.19|545.79|548.19|545.79|548.02|545.62|0
1638868940000|2021-12-07 09:22:20|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1638868950000|2021-12-07 09:22:30|548.19|545.79|548.37|545.97|548.55|546.15|548.19|545.79|0
1638868960000|2021-12-07 09:22:40|548.55|546.15|548.55|546.15|548.55|546.15|548.37|545.97|0
1638868970000|2021-12-07 09:22:50|548.37|545.97|548.73|546.33|548.73|546.33|548.37|545.97|0
1638868980000|2021-12-07 09:23:00|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1638868990000|2021-12-07 09:23:10|548.55|546.15|548.37|545.97|548.55|546.15|548.37|545.97|0
1638869000000|2021-12-07 09:23:20|548.46|546.06|548.73|546.33|548.81|546.41|548.46|546.06|0
1638869010000|2021-12-07 09:23:30|548.91|546.51|549.08|546.68|549.08|546.68|548.91|546.51|0
1638869030000|2021-12-07 09:23:50|548.73|546.33|549.08|546.68|549.08|546.68|548.73|546.33|0
1638869040000|2021-12-07 09:24:00|548.91|546.51|548.73|546.33|549.08|546.68|548.73|546.33|0
1638869050000|2021-12-07 09:24:10|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1638869060000|2021-12-07 09:24:20|548.99|546.59|548.91|546.51|548.99|546.59|548.91|546.51|0
1638869070000|2021-12-07 09:24:30|548.73|546.33|548.55|546.15|548.73|546.33|548.55|546.15|0
1638869080000|2021-12-07 09:24:40|548.63|546.23|548.91|546.51|548.91|546.51|548.63|546.23|0
1638869090000|2021-12-07 09:24:50|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1638869100000|2021-12-07 09:25:00|548.91|546.51|548.55|546.15|548.91|546.51|548.55|546.15|0
1638869110000|2021-12-07 09:25:10|548.91|546.51|549.08|546.68|549.08|546.68|548.91|546.51|0
1638869120000|2021-12-07 09:25:20|548.91|546.51|549.08|546.68|549.08|546.68|548.91|546.51|0
1638869130000|2021-12-07 09:25:30|549.26|546.86|548.91|546.51|549.26|546.86|548.91|546.51|0
1638869140000|2021-12-07 09:25:40|548.73|546.33|548.91|546.51|548.91|546.51|548.73|546.33|0
1638869150000|2021-12-07 09:25:50|548.73|546.33|549.08|546.68|549.08|546.68|548.73|546.33|0
1638869180000|2021-12-07 09:26:20|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1638869190000|2021-12-07 09:26:30|549.08|546.68|549.08|546.68|549.26|546.86|549.08|546.68|0
1638869200000|2021-12-07 09:26:40|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1638869210000|2021-12-07 09:26:50|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1638869220000|2021-12-07 09:27:00|549.17|546.77|549.08|546.68|549.26|546.86|549.08|546.68|0
1638869240000|2021-12-07 09:27:20|548.9|546.5|549.08|546.68|549.08|546.68|548.9|546.5|0
1638869260000|2021-12-07 09:27:40|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1638869270000|2021-12-07 09:27:50|548.73|546.33|548.9|546.5|548.9|546.5|548.73|546.33|0
1638869280000|2021-12-07 09:28:00|549.08|546.68|548.73|546.33|549.08|546.68|548.73|546.33|0
1638869290000|2021-12-07 09:28:10|548.55|546.15|548.55|546.15|548.55|546.15|548.37|545.97|0
1638869300000|2021-12-07 09:28:20|548.37|545.97|548.19|545.79|548.37|545.97|548.19|545.79|0
1638869310000|2021-12-07 09:28:30|548.55|546.15|548.37|545.97|548.55|546.15|548.37|545.97|0
1638869320000|2021-12-07 09:28:40|548.55|546.15|548.37|545.97|548.55|546.15|548.37|545.97|0
1638869330000|2021-12-07 09:28:50|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1638869340000|2021-12-07 09:29:00|548.37|545.97|548.19|545.79|548.37|545.97|548.19|545.79|0
1638869350000|2021-12-07 09:29:10|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1638869370000|2021-12-07 09:29:30|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1638869380000|2021-12-07 09:29:40|548.01|545.61|547.48|545.08|548.01|545.61|547.48|545.08|0
1638869390000|2021-12-07 09:29:50|547.3|544.9|547.12|544.72|547.3|544.9|547.12|544.72|0
1638869400000|2021-12-07 09:30:00|546.94|544.54|547.12|544.72|547.12|544.72|546.76|544.36|0
1638869410000|2021-12-07 09:30:10|547.21|544.81|547.12|544.72|547.3|544.9|547.12|544.72|0
1638869420000|2021-12-07 09:30:20|547.03|544.63|547.12|544.72|547.12|544.72|546.94|544.54|0
1638869430000|2021-12-07 09:30:30|546.94|544.54|547.12|544.72|547.12|544.72|546.94|544.54|0
1638869440000|2021-12-07 09:30:40|546.94|544.54|546.94|544.54|546.94|544.54|546.94|544.54|0
1638869450000|2021-12-07 09:30:50|547.03|544.63|547.12|544.72|547.3|544.9|547.03|544.63|0
1638869460000|2021-12-07 09:31:00|547.3|544.9|547.3|544.9|547.48|545.08|547.3|544.9|0
1638869470000|2021-12-07 09:31:10|547.12|544.72|547.12|544.72|547.12|544.72|547.12|544.72|0
1638869480000|2021-12-07 09:31:20|547.3|544.9|547.03|544.63|547.3|544.9|547.03|544.63|0
1638869490000|2021-12-07 09:31:30|546.94|544.54|547.3|544.9|547.3|544.9|546.94|544.54|0
1638869500000|2021-12-07 09:31:40|547.12|544.72|546.76|544.36|547.12|544.72|546.76|544.36|0
1638869510000|2021-12-07 09:31:50|546.59|544.19|546.76|544.36|546.76|544.36|546.59|544.19|0
1638869520000|2021-12-07 09:32:00|546.67|544.27|546.59|544.19|546.76|544.36|546.59|544.19|0
1638869530000|2021-12-07 09:32:10|546.41|544.01|546.23|543.83|546.41|544.01|546.23|543.83|0
1638869540000|2021-12-07 09:32:20|546.41|544.01|546.23|543.83|546.41|544.01|546.23|543.83|0
1638869550000|2021-12-07 09:32:30|546.14|543.74|545.78|543.38|546.14|543.74|545.78|543.38|0
1638869560000|2021-12-07 09:32:40|545.7|543.3|545.7|543.3|545.7|543.3|545.52|543.12|0
1638869580000|2021-12-07 09:33:00|545.52|543.12|545.52|543.12|545.52|543.12|545.34|542.94|0
1638869590000|2021-12-07 09:33:10|545.42|543.02|545.52|543.12|545.52|543.12|545.34|542.94|0
1638869600000|2021-12-07 09:33:20|545.7|543.3|545.7|543.3|545.7|543.3|545.52|543.12|0
1638869610000|2021-12-07 09:33:30|545.6|543.2|545.7|543.3|545.7|543.3|545.6|543.2|0
1638869620000|2021-12-07 09:33:40|545.87|543.47|545.69|543.29|545.87|543.47|545.69|543.29|0
1638869630000|2021-12-07 09:33:50|545.87|543.47|545.52|543.12|545.87|543.47|545.52|543.12|0
1638869640000|2021-12-07 09:34:00|545.87|543.47|545.69|543.29|545.87|543.47|545.69|543.29|0
1638869650000|2021-12-07 09:34:10|545.87|543.47|545.87|543.47|546.05|543.65|545.87|543.47|0
1638869660000|2021-12-07 09:34:20|546.05|543.65|545.52|543.12|546.05|543.65|545.52|543.12|0
1638869670000|2021-12-07 09:34:30|545.16|542.76|544.63|542.23|545.16|542.76|544.63|542.23|0
1638869690000|2021-12-07 09:34:50|544.54|542.14|544.27|541.87|544.54|542.14|544.27|541.87|0
1638869700000|2021-12-07 09:35:00|544.45|542.05|544.27|541.87|544.45|542.05|544.09|541.69|0
1638869710000|2021-12-07 09:35:10|544.98|542.58|545.25|542.85|545.25|542.85|544.98|542.58|0
1638869720000|2021-12-07 09:35:20|545.34|542.94|545.16|542.76|545.34|542.94|545.16|542.76|0
1638869730000|2021-12-07 09:35:30|545.34|542.94|545.16|542.76|545.34|542.94|545.16|542.76|0
1638869740000|2021-12-07 09:35:40|545.25|542.85|545.34|542.94|545.34|542.94|544.98|542.58|0
1638869750000|2021-12-07 09:35:50|545.16|542.76|545.16|542.76|545.34|542.94|545.16|542.76|0
1638869760000|2021-12-07 09:36:00|545.34|542.94|544.98|542.58|545.34|542.94|544.98|542.58|0
1638869770000|2021-12-07 09:36:10|544.63|542.23|544.63|542.23|544.63|542.23|544.53|542.13|0
1638869790000|2021-12-07 09:36:30|544.8|542.4|544.98|542.58|544.98|542.58|544.63|542.23|0
1638869800000|2021-12-07 09:36:40|545.07|542.67|545.16|542.76|545.16|542.76|544.98|542.58|0
1638869810000|2021-12-07 09:36:50|544.89|542.49|544.8|542.4|544.98|542.58|544.8|542.4|0
1638869820000|2021-12-07 09:37:00|544.53|542.13|544.63|542.23|544.63|542.23|544.53|542.13|0
1638869830000|2021-12-07 09:37:10|544.8|542.4|544.63|542.23|544.8|542.4|544.63|542.23|0
1638869840000|2021-12-07 09:37:20|544.45|542.05|544.09|541.69|544.45|542.05|544|541.6|0
1638869850000|2021-12-07 09:37:30|543.92|541.52|543.92|541.52|543.92|541.52|543.92|541.52|0
1638869860000|2021-12-07 09:37:40|544|541.6|543.56|541.16|544|541.6|543.56|541.16|0
1638869870000|2021-12-07 09:37:50|543.74|541.34|543.74|541.34|543.74|541.34|543.74|541.34|0
1638869880000|2021-12-07 09:38:00|543.92|541.52|544.36|541.96|544.36|541.96|543.92|541.52|0
1638869890000|2021-12-07 09:38:10|544.45|542.05|543.91|541.51|544.45|542.05|543.91|541.51|0
1638869900000|2021-12-07 09:38:20|544.09|541.69|544.27|541.87|544.27|541.87|544.09|541.69|0
1638869910000|2021-12-07 09:38:30|544.63|542.23|544.63|542.23|544.63|542.23|544.45|542.05|0
1638869920000|2021-12-07 09:38:40|544.53|542.13|544.45|542.05|544.63|542.23|544.45|542.05|0
1638869930000|2021-12-07 09:38:50|544.27|541.87|544.27|541.87|544.45|542.05|544.27|541.87|0
1638869940000|2021-12-07 09:39:00|544.09|541.69|544.09|541.69|544.09|541.69|544|541.6|0
1638869960000|2021-12-07 09:39:20|543.74|541.34|543.82|541.42|543.91|541.51|543.74|541.34|0
1638869970000|2021-12-07 09:39:30|543.91|541.51|543.74|541.34|543.91|541.51|543.74|541.34|0
1638869980000|2021-12-07 09:39:40|543.56|541.16|543.56|541.16|543.74|541.34|543.56|541.16|0
1638869990000|2021-12-07 09:39:50|543.74|541.34|543.56|541.16|543.74|541.34|543.56|541.16|0
1638870000000|2021-12-07 09:40:00|543.74|541.34|543.82|541.42|543.82|541.42|543.74|541.34|0
1638870010000|2021-12-07 09:40:10|544.09|541.69|543.91|541.51|544.09|541.69|543.91|541.51|0
1638870020000|2021-12-07 09:40:20|543.74|541.34|544.09|541.69|544.09|541.69|543.74|541.34|0
1638870030000|2021-12-07 09:40:30|544.27|541.87|544.27|541.87|544.27|541.87|544.27|541.87|0
1638870040000|2021-12-07 09:40:40|544.45|542.05|544.27|541.87|544.45|542.05|544.27|541.87|0
1638870050000|2021-12-07 09:40:50|544.45|542.05|544.09|541.69|544.45|542.05|544.09|541.69|0
1638870060000|2021-12-07 09:41:00|544|541.6|544.09|541.69|544.09|541.69|544|541.6|0
1638870070000|2021-12-07 09:41:10|543.74|541.34|543.74|541.34|543.74|541.34|543.74|541.34|0
1638870080000|2021-12-07 09:41:20|543.56|541.16|543.74|541.34|543.74|541.34|543.38|540.98|0
1638870090000|2021-12-07 09:41:30|543.91|541.51|543.74|541.34|543.91|541.51|543.74|541.34|0
1638870100000|2021-12-07 09:41:40|544.09|541.69|544.8|542.4|544.8|542.4|544.09|541.69|0
1638870110000|2021-12-07 09:41:50|544.98|542.58|545.16|542.76|545.16|542.76|544.98|542.58|0
1638870120000|2021-12-07 09:42:00|545.33|542.93|545.33|542.93|545.33|542.93|545.24|542.84|0
1638870130000|2021-12-07 09:42:10|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1638870150000|2021-12-07 09:42:30|545.33|542.93|545.33|542.93|545.33|542.93|545.33|542.93|0
1638870160000|2021-12-07 09:42:40|545.51|543.11|545.69|543.29|545.69|543.29|545.51|543.11|0
1638870170000|2021-12-07 09:42:50|545.51|543.11|545.42|543.02|545.69|543.29|545.42|543.02|0
1638870180000|2021-12-07 09:43:00|545.33|542.93|545.16|542.76|545.69|543.29|545.16|542.76|0
1638870190000|2021-12-07 09:43:10|545.33|542.93|545.51|543.11|545.51|543.11|545.33|542.93|0
1638870210000|2021-12-07 09:43:30|545.69|543.29|545.69|543.29|545.69|543.29|545.69|543.29|0
1638870220000|2021-12-07 09:43:40|545.51|543.11|546.05|543.65|546.05|543.65|545.42|543.02|0
1638870240000|2021-12-07 09:44:00|545.87|543.47|545.69|543.29|545.87|543.47|545.69|543.29|0
1638870250000|2021-12-07 09:44:10|545.87|543.47|545.87|543.47|545.87|543.47|545.87|543.47|0
1638870260000|2021-12-07 09:44:20|545.69|543.29|545.51|543.11|545.77|543.37|545.51|543.11|0
1638870270000|2021-12-07 09:44:30|545.6|543.2|545.51|543.11|545.6|543.2|545.51|543.11|0
1638870280000|2021-12-07 09:44:40|545.69|543.29|545.87|543.47|545.87|543.47|545.69|543.29|0
1638870290000|2021-12-07 09:44:50|545.77|543.37|545.69|543.29|546.04|543.64|545.69|543.29|0
1638870300000|2021-12-07 09:45:00|545.77|543.37|545.87|543.47|545.87|543.47|545.69|543.29|0
1638870310000|2021-12-07 09:45:10|545.77|543.37|546.22|543.82|546.22|543.82|545.77|543.37|0
1638870320000|2021-12-07 09:45:20|546.4|544|546.4|544|546.4|544|546.4|544|0
1638870330000|2021-12-07 09:45:30|546.58|544.18|546.22|543.82|546.58|544.18|546.22|543.82|0
1638870340000|2021-12-07 09:45:40|545.87|543.47|545.69|543.29|545.87|543.47|545.69|543.29|0
1638870350000|2021-12-07 09:45:50|545.87|543.47|546.04|543.64|546.04|543.64|545.87|543.47|0
1638870360000|2021-12-07 09:46:00|545.87|543.47|545.87|543.47|545.87|543.47|545.87|543.47|0
1638870370000|2021-12-07 09:46:10|545.51|543.11|545.6|543.2|545.6|543.2|545.51|543.11|0
1638870380000|2021-12-07 09:46:20|545.51|543.11|545.51|543.11|545.51|543.11|545.42|543.02|0
1638870390000|2021-12-07 09:46:30|545.33|542.93|545.33|542.93|545.33|542.93|545.33|542.93|0
1638870400000|2021-12-07 09:46:40|545.15|542.75|545.42|543.02|545.42|543.02|545.15|542.75|0
1638870410000|2021-12-07 09:46:50|545.33|542.93|545.51|543.11|545.51|543.11|545.33|542.93|0
1638870420000|2021-12-07 09:47:00|545.69|543.29|545.95|543.55|545.95|543.55|545.69|543.29|0
1638870430000|2021-12-07 09:47:10|546.13|543.73|546.04|543.64|546.13|543.73|546.04|543.64|0
1638870440000|2021-12-07 09:47:20|545.95|543.55|545.95|543.55|546.04|543.64|545.95|543.55|0
1638870450000|2021-12-07 09:47:30|546.04|543.64|546.22|543.82|546.22|543.82|546.04|543.64|0
1638870460000|2021-12-07 09:47:40|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1638870470000|2021-12-07 09:47:50|546.22|543.82|546.22|543.82|546.4|544|546.22|543.82|0
1638870490000|2021-12-07 09:48:10|546.31|543.91|546.22|543.82|546.31|543.91|546.22|543.82|0
1638870500000|2021-12-07 09:48:20|546.04|543.64|546.04|543.64|546.13|543.73|546.04|543.64|0
1638870510000|2021-12-07 09:48:30|546.22|543.82|546.04|543.64|546.22|543.82|546.04|543.64|0
1638870520000|2021-12-07 09:48:40|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1638870530000|2021-12-07 09:48:50|546.4|544|546.4|544|546.4|544|546.4|544|0
1638870540000|2021-12-07 09:49:00|546.58|544.18|546.58|544.18|546.58|544.18|546.58|544.18|0
1638870580000|2021-12-07 09:49:40|546.66|544.26|546.66|544.26|546.66|544.26|546.66|544.26|0
1638870590000|2021-12-07 09:49:50|546.58|544.18|546.58|544.18|546.75|544.35|546.58|544.18|0
1638870600000|2021-12-07 09:50:00|546.66|544.26|546.4|544|546.75|544.35|546.4|544|0
1638870610000|2021-12-07 09:50:10|546.48|544.08|546.58|544.18|546.58|544.18|546.48|544.08|0
1638870620000|2021-12-07 09:50:20|546.4|544|546.4|544|546.4|544|546.4|544|0
1638870630000|2021-12-07 09:50:30|546.22|543.82|546.04|543.64|546.22|543.82|546.04|543.64|0
1638870640000|2021-12-07 09:50:40|545.86|543.46|546.22|543.82|546.22|543.82|545.86|543.46|0
1638870650000|2021-12-07 09:50:50|546.31|543.91|546.93|544.53|546.93|544.53|546.31|543.91|0
1638870660000|2021-12-07 09:51:00|547.02|544.62|546.93|544.53|547.02|544.62|546.93|544.53|0
1638870670000|2021-12-07 09:51:10|546.75|544.35|546.58|544.18|546.75|544.35|546.58|544.18|0
1638870680000|2021-12-07 09:51:20|546.4|544|546.22|543.82|546.4|544|546.22|543.82|0
1638870690000|2021-12-07 09:51:30|546.3|543.9|546.58|544.18|546.58|544.18|546.3|543.9|0
1638870700000|2021-12-07 09:51:40|546.4|544|546.58|544.18|546.58|544.18|546.4|544|0
1638870720000|2021-12-07 09:52:00|546.4|544|546.4|544|546.58|544.18|546.4|544|0
1638870740000|2021-12-07 09:52:20|546.22|543.82|546.22|543.82|546.4|544|546.22|543.82|0
1638870750000|2021-12-07 09:52:30|546.57|544.17|546.4|544|546.57|544.17|546.4|544|0
1638870760000|2021-12-07 09:52:40|546.57|544.17|546.4|544|546.57|544.17|546.4|544|0
1638870770000|2021-12-07 09:52:50|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1638870790000|2021-12-07 09:53:10|546.4|544|546.3|543.9|546.4|544|546.3|543.9|0
1638870800000|2021-12-07 09:53:20|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1638870810000|2021-12-07 09:53:30|546.04|543.64|546.04|543.64|546.13|543.73|546.04|543.64|0
1638870820000|2021-12-07 09:53:40|545.95|543.55|545.95|543.55|545.95|543.55|545.86|543.46|0
1638870830000|2021-12-07 09:53:50|545.86|543.46|545.86|543.46|545.86|543.46|545.86|543.46|0
1638870840000|2021-12-07 09:54:00|546.04|543.64|546.22|543.82|546.22|543.82|545.86|543.46|0
1638870850000|2021-12-07 09:54:10|546.04|543.64|545.86|543.46|546.04|543.64|545.68|543.28|0
1638870860000|2021-12-07 09:54:20|545.68|543.28|546.04|543.64|546.04|543.64|545.68|543.28|0
1638870870000|2021-12-07 09:54:30|546.13|543.73|546.3|543.9|546.3|543.9|546.13|543.73|0
1638870880000|2021-12-07 09:54:40|546.4|544|546.4|544|546.4|544|546.4|544|0
1638870890000|2021-12-07 09:54:50|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1638870910000|2021-12-07 09:55:10|546.3|543.9|546.4|544|546.4|544|546.3|543.9|0
1638870920000|2021-12-07 09:55:20|546.57|544.17|546.57|544.17|546.57|544.17|546.57|544.17|0
1638870930000|2021-12-07 09:55:30|546.75|544.35|546.93|544.53|546.93|544.53|546.75|544.35|0
1638870960000|2021-12-07 09:56:00|546.75|544.35|546.93|544.53|546.93|544.53|546.75|544.35|0
1638870970000|2021-12-07 09:56:10|547.11|544.71|546.93|544.53|547.11|544.71|546.93|544.53|0
1638871000000|2021-12-07 09:56:40|547.11|544.71|546.93|544.53|547.11|544.71|546.93|544.53|0
1638871020000|2021-12-07 09:57:00|547.11|544.71|546.84|544.44|547.11|544.71|546.84|544.44|0
1638871030000|2021-12-07 09:57:10|546.93|544.53|546.57|544.17|547.11|544.71|546.57|544.17|0
1638871040000|2021-12-07 09:57:20|546.48|544.08|546.39|543.99|546.57|544.17|546.39|543.99|0
1638871050000|2021-12-07 09:57:30|546.22|543.82|546.12|543.72|546.22|543.82|546.12|543.72|0
1638871060000|2021-12-07 09:57:40|546.22|543.82|546.22|543.82|546.22|543.82|546.04|543.64|0
1638871070000|2021-12-07 09:57:50|546.04|543.64|546.04|543.64|546.04|543.64|546.04|543.64|0
1638871080000|2021-12-07 09:58:00|546.22|543.82|546.04|543.64|546.22|543.82|546.04|543.64|0
1638871090000|2021-12-07 09:58:10|545.86|543.46|545.68|543.28|545.86|543.46|545.68|543.28|0
1638871110000|2021-12-07 09:58:30|545.77|543.37|546.04|543.64|546.04|543.64|545.77|543.37|0
1638871120000|2021-12-07 09:58:40|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1638871130000|2021-12-07 09:58:50|546.04|543.64|546.04|543.64|546.04|543.64|546.04|543.64|0
1638871140000|2021-12-07 09:59:00|546.12|543.72|546.22|543.82|546.22|543.82|546.04|543.64|0
1638871150000|2021-12-07 09:59:10|546.39|543.99|546.39|543.99|546.39|543.99|546.22|543.82|0
1638871160000|2021-12-07 09:59:20|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1638871170000|2021-12-07 09:59:30|546.04|543.64|545.86|543.46|546.22|543.82|545.68|543.28|0
1638871190000|2021-12-07 09:59:50|546.04|543.64|546.04|543.64|546.04|543.64|545.86|543.46|0
1638871200000|2021-12-07 10:00:00|546.22|543.82|546.22|543.82|546.3|543.9|546.22|543.82|0
1638871210000|2021-12-07 10:00:10|546.21|543.81|546.39|543.99|546.57|544.17|546.21|543.81|0
1638871220000|2021-12-07 10:00:20|546.57|544.17|546.57|544.17|546.57|544.17|546.21|543.81|0
1638871230000|2021-12-07 10:00:30|546.39|543.99|546.39|543.99|546.39|543.99|546.39|543.99|0
1638871240000|2021-12-07 10:00:40|546.04|543.64|546.04|543.64|546.04|543.64|546.04|543.64|0
1638871260000|2021-12-07 10:01:00|545.94|543.54|545.86|543.46|546.04|543.64|545.86|543.46|0
1638871270000|2021-12-07 10:01:10|545.94|543.54|546.12|543.72|546.12|543.72|545.94|543.54|0
1638871280000|2021-12-07 10:01:20|546.21|543.81|546.21|543.81|546.21|543.81|546.21|543.81|0
1638871290000|2021-12-07 10:01:30|546.3|543.9|546.57|544.17|546.57|544.17|546.3|543.9|0
1638871300000|2021-12-07 10:01:40|546.75|544.35|546.75|544.35|546.75|544.35|546.75|544.35|0
1638871310000|2021-12-07 10:01:50|546.57|544.17|546.39|543.99|546.57|544.17|546.39|543.99|0
1638871320000|2021-12-07 10:02:00|546.57|544.17|546.83|544.43|546.83|544.43|546.57|544.17|0
1638871330000|2021-12-07 10:02:10|546.75|544.35|547.1|544.7|547.1|544.7|546.75|544.35|0
1638871340000|2021-12-07 10:02:20|546.93|544.53|546.93|544.53|547.1|544.7|546.93|544.53|0
1638871370000|2021-12-07 10:02:50|546.57|544.17|546.75|544.35|546.75|544.35|546.57|544.17|0
1638871380000|2021-12-07 10:03:00|546.93|544.53|547.01|544.61|547.01|544.61|546.93|544.53|0
1638871390000|2021-12-07 10:03:10|547.1|544.7|547.1|544.7|547.19|544.79|547.1|544.7|0
1638871400000|2021-12-07 10:03:20|547.28|544.88|547.37|544.97|547.46|545.06|547.28|544.88|0
1638871410000|2021-12-07 10:03:30|547.28|544.88|547.46|545.06|547.46|545.06|547.28|544.88|0
1638871430000|2021-12-07 10:03:50|547.37|544.97|547.46|545.06|547.46|545.06|547.37|544.97|0
1638871440000|2021-12-07 10:04:00|547.37|544.97|547.46|545.06|547.46|545.06|547.28|544.88|0
1638871450000|2021-12-07 10:04:10|547.37|544.97|547.82|545.42|547.82|545.42|547.37|544.97|0
1638871460000|2021-12-07 10:04:20|547.99|545.59|548.35|545.95|548.35|545.95|547.99|545.59|0
1638871470000|2021-12-07 10:04:30|548.53|546.13|548.53|546.13|548.53|546.13|548.35|545.95|0
1638871480000|2021-12-07 10:04:40|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1638871490000|2021-12-07 10:04:50|548.17|545.77|547.99|545.59|548.17|545.77|547.99|545.59|0
1638871500000|2021-12-07 10:05:00|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1638871520000|2021-12-07 10:05:20|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1638871530000|2021-12-07 10:05:30|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1638871540000|2021-12-07 10:05:40|547.37|544.97|547.64|545.24|547.64|545.24|547.37|544.97|0
1638871550000|2021-12-07 10:05:50|547.46|545.06|547.64|545.24|547.64|545.24|547.46|545.06|0
1638871560000|2021-12-07 10:06:00|547.46|545.06|547.1|544.7|547.46|545.06|547.1|544.7|0
1638871570000|2021-12-07 10:06:10|547.28|544.88|547.1|544.7|547.28|544.88|547.1|544.7|0
1638871580000|2021-12-07 10:06:20|547.19|544.79|547.19|544.79|547.19|544.79|547.1|544.7|0
1638871590000|2021-12-07 10:06:30|547.1|544.7|547.46|545.06|547.46|545.06|547.1|544.7|0
1638871600000|2021-12-07 10:06:40|547.1|544.7|547.01|544.61|547.1|544.7|547.01|544.61|0
1638871610000|2021-12-07 10:06:50|546.92|544.52|547.1|544.7|547.1|544.7|546.92|544.52|0
1638871620000|2021-12-07 10:07:00|547.01|544.61|546.75|544.35|547.01|544.61|546.75|544.35|0
1638871630000|2021-12-07 10:07:10|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1638871640000|2021-12-07 10:07:20|547.1|544.7|546.83|544.43|547.1|544.7|546.75|544.35|0
1638871650000|2021-12-07 10:07:30|546.92|544.52|547.1|544.7|547.1|544.7|546.92|544.52|0
1638871660000|2021-12-07 10:07:40|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1638871670000|2021-12-07 10:07:50|547.19|544.79|546.92|544.52|547.19|544.79|546.92|544.52|0
1638871680000|2021-12-07 10:08:00|546.74|544.34|546.92|544.52|546.92|544.52|546.74|544.34|0
1638871690000|2021-12-07 10:08:10|547.01|544.61|546.92|544.52|547.01|544.61|546.92|544.52|0
1638871700000|2021-12-07 10:08:20|546.57|544.17|546.92|544.52|546.92|544.52|546.57|544.17|0
1638871710000|2021-12-07 10:08:30|547.01|544.61|547.19|544.79|547.19|544.79|547.01|544.61|0
1638871720000|2021-12-07 10:08:40|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1638871730000|2021-12-07 10:08:50|547.19|544.79|547.36|544.96|547.36|544.96|547.19|544.79|0
1638871740000|2021-12-07 10:09:00|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1638871750000|2021-12-07 10:09:10|547.46|545.06|547.46|545.06|547.46|545.06|547.46|545.06|0
1638871760000|2021-12-07 10:09:20|547.63|545.23|547.63|545.23|547.63|545.23|547.46|545.06|0
1638871770000|2021-12-07 10:09:30|547.46|545.06|547.63|545.23|547.63|545.23|547.46|545.06|0
1638871780000|2021-12-07 10:09:40|547.81|545.41|547.99|545.59|547.99|545.59|547.81|545.41|0
1638871790000|2021-12-07 10:09:50|547.81|545.41|547.81|545.41|547.9|545.5|547.81|545.41|0
1638871800000|2021-12-07 10:10:00|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1638871820000|2021-12-07 10:10:20|547.46|545.06|547.28|544.88|547.46|545.06|547.28|544.88|0
1638871830000|2021-12-07 10:10:30|547.46|545.06|547.46|545.06|547.46|545.06|547.36|544.96|0
1638871840000|2021-12-07 10:10:40|547.36|544.96|547.81|545.41|547.81|545.41|547.36|544.96|0
1638871850000|2021-12-07 10:10:50|547.99|545.59|547.99|545.59|548.17|545.77|547.99|545.59|0
1638871860000|2021-12-07 10:11:00|548.25|545.85|548.17|545.77|548.25|545.85|548.17|545.77|0
1638871870000|2021-12-07 10:11:10|548.35|545.95|548.17|545.77|548.35|545.95|548.17|545.77|0
1638871890000|2021-12-07 10:11:30|547.99|545.59|547.81|545.41|547.99|545.59|547.81|545.41|0
1638871900000|2021-12-07 10:11:40|547.99|545.59|547.81|545.41|547.99|545.59|547.81|545.41|0
1638871910000|2021-12-07 10:11:50|547.9|545.5|547.81|545.41|547.9|545.5|547.81|545.41|0
1638871920000|2021-12-07 10:12:00|547.9|545.5|548.08|545.68|548.08|545.68|547.9|545.5|0
1638871930000|2021-12-07 10:12:10|548.17|545.77|548.25|545.85|548.25|545.85|547.99|545.59|0
1638871940000|2021-12-07 10:12:20|548.35|545.95|548.7|546.3|548.7|546.3|548.35|545.95|0
1638871950000|2021-12-07 10:12:30|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1638871960000|2021-12-07 10:12:40|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1638871970000|2021-12-07 10:12:50|548.52|546.12|548.7|546.3|548.7|546.3|548.52|546.12|0
1638871980000|2021-12-07 10:13:00|548.52|546.12|548.7|546.3|548.7|546.3|548.52|546.12|0
1638871990000|2021-12-07 10:13:10|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1638872000000|2021-12-07 10:13:20|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1638872010000|2021-12-07 10:13:30|548.61|546.21|548.7|546.3|548.7|546.3|548.61|546.21|0
1638872020000|2021-12-07 10:13:40|548.52|546.12|548.7|546.3|548.7|546.3|548.52|546.12|0
1638872030000|2021-12-07 10:13:50|548.88|546.48|548.7|546.3|548.88|546.48|548.7|546.3|0
1638872040000|2021-12-07 10:14:00|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1638872050000|2021-12-07 10:14:10|549.06|546.66|548.97|546.57|549.06|546.66|548.97|546.57|0
1638872060000|2021-12-07 10:14:20|549.06|546.66|548.88|546.48|549.06|546.66|548.88|546.48|0
1638872070000|2021-12-07 10:14:30|548.7|546.3|548.88|546.48|548.88|546.48|548.7|546.3|0
1638872080000|2021-12-07 10:14:40|549.06|546.66|549.41|547.01|549.41|547.01|549.06|546.66|0
1638872100000|2021-12-07 10:15:00|549.59|547.19|549.77|547.37|549.77|547.37|549.59|547.19|0
1638872110000|2021-12-07 10:15:10|549.59|547.19|549.41|547.01|549.59|547.19|549.41|547.01|0
1638872120000|2021-12-07 10:15:20|549.24|546.84|549.41|547.01|549.41|547.01|549.24|546.84|0
1638872130000|2021-12-07 10:15:30|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1638872140000|2021-12-07 10:15:40|549.77|547.37|549.68|547.28|549.77|547.37|549.68|547.28|0
1638872150000|2021-12-07 10:15:50|549.77|547.37|549.77|547.37|549.77|547.37|549.59|547.19|0
1638872160000|2021-12-07 10:16:00|549.59|547.19|549.77|547.37|549.77|547.37|549.59|547.19|0
1638872170000|2021-12-07 10:16:10|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1638872190000|2021-12-07 10:16:30|550.04|547.64|549.95|547.55|550.04|547.64|549.95|547.55|0
1638872200000|2021-12-07 10:16:40|549.77|547.37|549.77|547.37|549.77|547.37|549.68|547.28|0
1638872210000|2021-12-07 10:16:50|549.95|547.55|549.95|547.55|549.95|547.55|549.77|547.37|0
1638872220000|2021-12-07 10:17:00|550.13|547.73|549.77|547.37|550.13|547.73|549.77|547.37|0
1638872230000|2021-12-07 10:17:10|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1638872240000|2021-12-07 10:17:20|549.41|547.01|549.59|547.19|549.59|547.19|549.41|547.01|0
1638872250000|2021-12-07 10:17:30|549.5|547.1|549.59|547.19|549.59|547.19|549.41|547.01|0
1638872260000|2021-12-07 10:17:40|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1638872270000|2021-12-07 10:17:50|549.5|547.1|549.59|547.19|549.59|547.19|549.41|547.01|0
1638872280000|2021-12-07 10:18:00|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1638872290000|2021-12-07 10:18:10|549.59|547.19|549.41|547.01|549.59|547.19|549.41|547.01|0
1638872300000|2021-12-07 10:18:20|549.59|547.19|549.86|547.46|549.86|547.46|549.59|547.19|0
1638872310000|2021-12-07 10:18:30|549.95|547.55|549.95|547.55|549.95|547.55|549.77|547.37|0
1638872330000|2021-12-07 10:18:50|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1638872340000|2021-12-07 10:19:00|550.31|547.91|550.48|548.08|550.48|548.08|550.31|547.91|0
1638872350000|2021-12-07 10:19:10|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1638872360000|2021-12-07 10:19:20|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1638872370000|2021-12-07 10:19:30|550.21|547.81|550.13|547.73|550.21|547.81|550.13|547.73|0
1638872380000|2021-12-07 10:19:40|550.3|547.9|550.13|547.73|550.3|547.9|550.13|547.73|0
1638872400000|2021-12-07 10:20:00|549.95|547.55|550.13|547.73|550.13|547.73|549.95|547.55|0
1638872410000|2021-12-07 10:20:10|550.3|547.9|550.3|547.9|550.3|547.9|550.13|547.73|0
1638872440000|2021-12-07 10:20:40|550.39|547.99|550.48|548.08|550.48|548.08|550.39|547.99|0
1638872450000|2021-12-07 10:20:50|550.3|547.9|550.13|547.73|550.3|547.9|550.13|547.73|0
1638872460000|2021-12-07 10:21:00|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1638872470000|2021-12-07 10:21:10|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1638872480000|2021-12-07 10:21:20|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1638872490000|2021-12-07 10:21:30|550.13|547.73|550.3|547.9|550.3|547.9|550.13|547.73|0
1638872500000|2021-12-07 10:21:40|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1638872510000|2021-12-07 10:21:50|550.3|547.9|550.03|547.63|550.3|547.9|550.03|547.63|0
1638872520000|2021-12-07 10:22:00|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1638872530000|2021-12-07 10:22:10|550.12|547.72|549.95|547.55|550.12|547.72|549.95|547.55|0
1638872540000|2021-12-07 10:22:20|549.77|547.37|549.77|547.37|549.77|547.37|549.77|547.37|0
1638872550000|2021-12-07 10:22:30|549.59|547.19|549.59|547.19|549.77|547.37|549.59|547.19|0
1638872560000|2021-12-07 10:22:40|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1638872570000|2021-12-07 10:22:50|549.23|546.83|549.41|547.01|549.41|547.01|549.23|546.83|0
1638872580000|2021-12-07 10:23:00|549.23|546.83|549.59|547.19|549.77|547.37|549.23|546.83|0
1638872600000|2021-12-07 10:23:20|549.41|547.01|549.41|547.01|549.59|547.19|549.41|547.01|0
1638872610000|2021-12-07 10:23:30|549.59|547.19|549.5|547.1|549.59|547.19|549.41|547.01|0
1638872620000|2021-12-07 10:23:40|549.41|547.01|549.32|546.92|549.41|547.01|549.23|546.83|0
1638872630000|2021-12-07 10:23:50|549.41|547.01|549.5|547.1|549.5|547.1|549.23|546.83|0
1638872640000|2021-12-07 10:24:00|549.59|547.19|549.23|546.83|549.59|547.19|549.23|546.83|0
1638872650000|2021-12-07 10:24:10|549.41|547.01|549.05|546.65|549.41|547.01|549.05|546.65|0
1638872670000|2021-12-07 10:24:30|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1638872680000|2021-12-07 10:24:40|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1638872690000|2021-12-07 10:24:50|549.14|546.74|549.05|546.65|549.14|546.74|549.05|546.65|0
1638872700000|2021-12-07 10:25:00|549.59|547.19|549.77|547.37|549.77|547.37|549.59|547.19|0
1638872710000|2021-12-07 10:25:10|549.67|547.27|549.94|547.54|549.94|547.54|549.67|547.27|0
1638872720000|2021-12-07 10:25:20|549.77|547.37|549.77|547.37|549.77|547.37|549.77|547.37|0
1638872730000|2021-12-07 10:25:30|549.85|547.45|550.12|547.72|550.12|547.72|549.85|547.45|0
1638872740000|2021-12-07 10:25:40|549.94|547.54|550.03|547.63|550.03|547.63|549.94|547.54|0
1638872750000|2021-12-07 10:25:50|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1638872790000|2021-12-07 10:26:30|550.21|547.81|550.3|547.9|550.3|547.9|550.12|547.72|0
1638872810000|2021-12-07 10:26:50|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1638872820000|2021-12-07 10:27:00|550.3|547.9|550.3|547.9|550.48|548.08|550.3|547.9|0
1638872840000|2021-12-07 10:27:20|550.12|547.72|549.94|547.54|550.12|547.72|549.94|547.54|0
1638872860000|2021-12-07 10:27:40|549.77|547.37|549.77|547.37|549.85|547.45|549.77|547.37|0
1638872880000|2021-12-07 10:28:00|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1638872890000|2021-12-07 10:28:10|549.94|547.54|549.94|547.54|549.94|547.54|549.76|547.36|0
1638872920000|2021-12-07 10:28:40|550.12|547.72|550.21|547.81|550.21|547.81|550.12|547.72|0
1638872930000|2021-12-07 10:28:50|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1638872960000|2021-12-07 10:29:20|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1638872970000|2021-12-07 10:29:30|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1638872980000|2021-12-07 10:29:40|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1638872990000|2021-12-07 10:29:50|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1638873000000|2021-12-07 10:30:00|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1638873010000|2021-12-07 10:30:10|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1638873020000|2021-12-07 10:30:20|549.76|547.36|549.85|547.45|549.94|547.54|549.76|547.36|0
1638873030000|2021-12-07 10:30:30|549.94|547.54|549.76|547.36|549.94|547.54|549.76|547.36|0
1638873040000|2021-12-07 10:30:40|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1638873050000|2021-12-07 10:30:50|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1638873060000|2021-12-07 10:31:00|549.85|547.45|549.94|547.54|549.94|547.54|549.76|547.36|0
1638873070000|2021-12-07 10:31:10|549.76|547.36|549.76|547.36|549.94|547.54|549.76|547.36|0
1638873080000|2021-12-07 10:31:20|549.58|547.18|549.41|547.01|549.58|547.18|549.41|547.01|0
1638873090000|2021-12-07 10:31:30|549.23|546.83|549.23|546.83|549.41|547.01|549.23|546.83|0
1638873110000|2021-12-07 10:31:50|549.05|546.65|549.05|546.65|549.13|546.73|549.05|546.65|0
1638873120000|2021-12-07 10:32:00|549.13|546.73|549.23|546.83|549.41|547.01|549.13|546.73|0
1638873130000|2021-12-07 10:32:10|549.05|546.65|549.05|546.65|549.13|546.73|549.05|546.65|0
1638873140000|2021-12-07 10:32:20|548.87|546.47|549.05|546.65|549.05|546.65|548.87|546.47|0
1638873160000|2021-12-07 10:32:40|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1638873180000|2021-12-07 10:33:00|549.05|546.65|548.87|546.47|549.05|546.65|548.87|546.47|0
1638873190000|2021-12-07 10:33:10|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1638873250000|2021-12-07 10:34:10|549.23|546.83|549.23|546.83|549.23|546.83|549.05|546.65|0
1638873260000|2021-12-07 10:34:20|549.05|546.65|549.23|546.83|549.23|546.83|549.05|546.65|0
1638873270000|2021-12-07 10:34:30|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1638873280000|2021-12-07 10:34:40|549.23|546.83|549.23|546.83|549.31|546.91|549.23|546.83|0
1638873290000|2021-12-07 10:34:50|549.31|546.91|549.23|546.83|549.31|546.91|549.23|546.83|0
1638873300000|2021-12-07 10:35:00|549.05|546.65|549.23|546.83|549.23|546.83|549.05|546.65|0
1638873310000|2021-12-07 10:35:10|549.31|546.91|549.4|547|549.4|547|549.31|546.91|0
1638873330000|2021-12-07 10:35:30|549.23|546.83|549.31|546.91|549.31|546.91|549.23|546.83|0
1638873340000|2021-12-07 10:35:40|549.4|547|549.4|547|549.4|547|549.4|547|0
1638873360000|2021-12-07 10:36:00|549.58|547.18|549.4|547|549.58|547.18|549.4|547|0
1638873370000|2021-12-07 10:36:10|549.58|547.18|549.49|547.09|549.58|547.18|549.4|547|0
1638873380000|2021-12-07 10:36:20|549.4|547|549.58|547.18|549.58|547.18|549.4|547|0
1638873390000|2021-12-07 10:36:30|549.4|547|549.4|547|549.4|547|549.4|547|0
1638873420000|2021-12-07 10:37:00|549.22|546.82|549.22|546.82|549.4|547|549.22|546.82|0
1638873430000|2021-12-07 10:37:10|549.4|547|549.05|546.65|549.4|547|549.05|546.65|0
1638873450000|2021-12-07 10:37:30|549.22|546.82|549.05|546.65|549.22|546.82|549.05|546.65|0
1638873460000|2021-12-07 10:37:40|549.13|546.73|549.05|546.65|549.22|546.82|549.05|546.65|0
1638873470000|2021-12-07 10:37:50|549.22|546.82|549.22|546.82|549.22|546.82|549.22|546.82|0
1638873480000|2021-12-07 10:38:00|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1638873490000|2021-12-07 10:38:10|549.22|546.82|549.05|546.65|549.22|546.82|549.05|546.65|0
1638873510000|2021-12-07 10:38:30|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1638873520000|2021-12-07 10:38:40|548.87|546.47|548.87|546.47|548.87|546.47|548.87|546.47|0
1638873530000|2021-12-07 10:38:50|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1638873540000|2021-12-07 10:39:00|549.22|546.82|549.22|546.82|549.22|546.82|549.22|546.82|0
1638873550000|2021-12-07 10:39:10|549.05|546.65|549.05|546.65|549.05|546.65|548.87|546.47|0
1638873560000|2021-12-07 10:39:20|549.13|546.73|549.05|546.65|549.13|546.73|549.05|546.65|0
1638873580000|2021-12-07 10:39:40|549.58|547.18|549.76|547.36|549.76|547.36|549.58|547.18|0
1638873600000|2021-12-07 10:40:00|549.58|547.18|549.58|547.18|549.76|547.36|549.58|547.18|0
1638873610000|2021-12-07 10:40:10|549.76|547.36|549.94|547.54|549.94|547.54|549.76|547.36|0
1638873620000|2021-12-07 10:40:20|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1638873630000|2021-12-07 10:40:30|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1638873640000|2021-12-07 10:40:40|549.67|547.27|549.76|547.36|549.76|547.36|549.67|547.27|0
1638873650000|2021-12-07 10:40:50|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1638873660000|2021-12-07 10:41:00|549.76|547.36|549.94|547.54|549.94|547.54|549.76|547.36|0
1638873670000|2021-12-07 10:41:10|549.76|547.36|549.84|547.44|549.84|547.44|549.76|547.36|0
1638873680000|2021-12-07 10:41:20|549.94|547.54|549.84|547.44|549.94|547.54|549.76|547.36|0
1638873690000|2021-12-07 10:41:30|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1638873710000|2021-12-07 10:41:50|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1638873730000|2021-12-07 10:42:10|550.11|547.71|550.29|547.89|550.29|547.89|550.11|547.71|0
1638873740000|2021-12-07 10:42:20|550.11|547.71|549.94|547.54|550.11|547.71|549.94|547.54|0
1638873750000|2021-12-07 10:42:30|550.11|547.71|549.94|547.54|550.11|547.71|549.94|547.54|0
1638873770000|2021-12-07 10:42:50|550.11|547.71|550.47|548.07|550.47|548.07|550.11|547.71|0
1638873810000|2021-12-07 10:43:30|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1638873820000|2021-12-07 10:43:40|550.47|548.07|550.65|548.25|550.65|548.25|550.47|548.07|0
1638873830000|2021-12-07 10:43:50|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1638873840000|2021-12-07 10:44:00|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1638873850000|2021-12-07 10:44:10|550.56|548.16|550.65|548.25|550.65|548.25|550.47|548.07|0
1638873860000|2021-12-07 10:44:20|550.47|548.07|550.56|548.16|550.56|548.16|550.47|548.07|0
1638873870000|2021-12-07 10:44:30|550.47|548.07|550.47|548.07|550.65|548.25|550.47|548.07|0
1638873890000|2021-12-07 10:44:50|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1638873910000|2021-12-07 10:45:10|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1638873920000|2021-12-07 10:45:20|550.29|547.89|550.11|547.71|550.29|547.89|550.11|547.71|0
1638873930000|2021-12-07 10:45:30|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1638873940000|2021-12-07 10:45:40|550.38|547.98|550.47|548.07|550.47|548.07|550.38|547.98|0
1638873950000|2021-12-07 10:45:50|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1638873970000|2021-12-07 10:46:10|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1638873980000|2021-12-07 10:46:20|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1638873990000|2021-12-07 10:46:30|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1638874000000|2021-12-07 10:46:40|550.2|547.8|550.29|547.89|550.29|547.89|550.2|547.8|0
1638874010000|2021-12-07 10:46:50|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1638874040000|2021-12-07 10:47:20|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1638874050000|2021-12-07 10:47:30|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1638874070000|2021-12-07 10:47:50|550.2|547.8|550.29|547.89|550.29|547.89|550.11|547.71|0
1638874080000|2021-12-07 10:48:00|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1638874090000|2021-12-07 10:48:10|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1638874100000|2021-12-07 10:48:20|550.47|548.07|550.29|547.89|550.47|548.07|550.29|547.89|0
1638874110000|2021-12-07 10:48:30|550.38|547.98|550.29|547.89|550.47|548.07|550.29|547.89|0
1638874120000|2021-12-07 10:48:40|550.38|547.98|550.47|548.07|550.47|548.07|550.29|547.89|0
1638874130000|2021-12-07 10:48:50|550.29|547.89|550.47|548.07|550.47|548.07|550.29|547.89|0
1638874140000|2021-12-07 10:49:00|550.29|547.89|550.47|548.07|550.47|548.07|550.29|547.89|0
1638874150000|2021-12-07 10:49:10|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1638874160000|2021-12-07 10:49:20|550.38|547.98|550.47|548.07|550.47|548.07|550.38|547.98|0
1638874170000|2021-12-07 10:49:30|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1638874200000|2021-12-07 10:50:00|550.37|547.97|550.29|547.89|550.37|547.97|550.29|547.89|0
1638874220000|2021-12-07 10:50:20|551.18|548.78|551.9|549.5|551.9|549.5|551.18|548.78|0
1638874230000|2021-12-07 10:50:30|555.3|552.9|555.3|552.9|555.56|553.16|554.76|552.36|0
1638874240000|2021-12-07 10:50:40|554.76|552.36|553.86|551.46|554.76|552.36|553.86|551.46|0
1638874250000|2021-12-07 10:50:50|554.04|551.64|554.4|552|554.4|552|554.04|551.64|0
1638874260000|2021-12-07 10:51:00|554.58|552.18|554.58|552.18|554.76|552.36|554.58|552.18|0
1638874270000|2021-12-07 10:51:10|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1638874280000|2021-12-07 10:51:20|554.76|552.36|555.12|552.72|555.12|552.72|554.76|552.36|0
1638874290000|2021-12-07 10:51:30|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1638874300000|2021-12-07 10:51:40|554.76|552.36|554.58|552.18|554.76|552.36|554.58|552.18|0
1638874310000|2021-12-07 10:51:50|554.76|552.36|555.48|553.08|555.48|553.08|554.76|552.36|0
1638874320000|2021-12-07 10:52:00|555.3|552.9|555.92|553.52|556.01|553.61|555.3|552.9|0
1638874330000|2021-12-07 10:52:10|555.66|553.26|555.2|552.8|556.01|553.61|555.2|552.8|0
1638874340000|2021-12-07 10:52:20|555.12|552.72|554.94|552.54|555.3|552.9|554.94|552.54|0
1638874350000|2021-12-07 10:52:30|554.4|552|553.86|551.46|554.4|552|553.86|551.46|0
1638874360000|2021-12-07 10:52:40|554.22|551.82|554.04|551.64|554.22|551.82|554.04|551.64|0
1638874370000|2021-12-07 10:52:50|553.86|551.46|553.86|551.46|554.04|551.64|553.68|551.28|0
1638874380000|2021-12-07 10:53:00|553.51|551.11|553.41|551.01|553.51|551.11|553.33|550.93|0
1638874390000|2021-12-07 10:53:10|553.68|551.28|553.86|551.46|554.04|551.64|553.68|551.28|0
1638874400000|2021-12-07 10:53:20|554.4|552|554.4|552|554.4|552|554.4|552|0
1638874410000|2021-12-07 10:53:30|554.22|551.82|554.04|551.64|554.22|551.82|554.04|551.64|0
1638874420000|2021-12-07 10:53:40|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1638874430000|2021-12-07 10:53:50|553.68|551.28|553.86|551.46|553.86|551.46|553.68|551.28|0
1638874440000|2021-12-07 10:54:00|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1638874450000|2021-12-07 10:54:10|553.5|551.1|552.97|550.57|553.5|551.1|552.97|550.57|0
1638874460000|2021-12-07 10:54:20|553.15|550.75|553.33|550.93|553.33|550.93|553.15|550.75|0
1638874470000|2021-12-07 10:54:30|553.23|550.83|553.33|550.93|553.33|550.93|553.15|550.75|0
1638874480000|2021-12-07 10:54:40|553.15|550.75|553.33|550.93|553.33|550.93|553.15|550.75|0
1638874490000|2021-12-07 10:54:50|553.5|551.1|553.33|550.93|553.5|551.1|553.15|550.75|0
1638874500000|2021-12-07 10:55:00|553.15|550.75|553.5|551.1|553.5|551.1|553.15|550.75|0
1638874510000|2021-12-07 10:55:10|553.33|550.93|553.15|550.75|553.33|550.93|552.97|550.57|0
1638874520000|2021-12-07 10:55:20|553.05|550.65|553.05|550.65|553.05|550.65|553.05|550.65|0
1638874530000|2021-12-07 10:55:30|552.97|550.57|553.15|550.75|553.15|550.75|552.97|550.57|0
1638874540000|2021-12-07 10:55:40|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1638874550000|2021-12-07 10:55:50|552.61|550.21|552.79|550.39|552.79|550.39|552.61|550.21|0
1638874560000|2021-12-07 10:56:00|552.61|550.21|552.79|550.39|552.79|550.39|552.61|550.21|0
1638874570000|2021-12-07 10:56:10|552.61|550.21|553.62|551.22|553.62|551.22|552.43|550.03|0
1638874580000|2021-12-07 10:56:20|553.44|551.04|553.44|551.04|553.44|551.04|553.44|551.04|0
1638874590000|2021-12-07 10:56:30|553.62|551.22|551.33|548.93|553.62|551.22|551.33|548.93|0
1638874600000|2021-12-07 10:56:40|551.15|548.75|550.98|548.58|551.15|548.75|550.98|548.58|0
1638874610000|2021-12-07 10:56:50|551.15|548.75|550.98|548.58|551.15|548.75|550.98|548.58|0
1638874620000|2021-12-07 10:57:00|551.15|548.75|550.98|548.58|551.15|548.75|550.98|548.58|0
1638874640000|2021-12-07 10:57:20|551.06|548.66|551.15|548.75|551.15|548.75|550.98|548.58|0
1638874660000|2021-12-07 10:57:40|551.24|548.84|551.33|548.93|551.42|549.02|551.24|548.84|0
1638874670000|2021-12-07 10:57:50|551.15|548.75|551.33|548.93|551.33|548.93|551.15|548.75|0
1638874680000|2021-12-07 10:58:00|551.15|548.75|551.15|548.75|551.33|548.93|551.15|548.75|0
1638874690000|2021-12-07 10:58:10|550.98|548.58|551.72|549.32|551.72|549.32|550.8|548.4|0
1638874700000|2021-12-07 10:58:20|551.9|549.5|552.08|549.68|552.08|549.68|551.9|549.5|0
1638874710000|2021-12-07 10:58:30|551.99|549.59|552.08|549.68|552.08|549.68|551.99|549.59|0
1638874720000|2021-12-07 10:58:40|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1638874730000|2021-12-07 10:58:50|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1638874740000|2021-12-07 10:59:00|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1638874750000|2021-12-07 10:59:10|552.08|549.68|552.44|550.04|552.44|550.04|552.08|549.68|0
1638874760000|2021-12-07 10:59:20|552.35|549.95|552.44|550.04|552.44|550.04|552.35|549.95|0
1638874770000|2021-12-07 10:59:30|552.53|550.13|552.62|550.22|552.62|550.22|552.44|550.04|0
1638874780000|2021-12-07 10:59:40|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1638874790000|2021-12-07 10:59:50|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1638874800000|2021-12-07 11:00:00|552.44|550.04|552.44|550.04|552.44|550.04|551.9|549.5|0
1638874810000|2021-12-07 11:00:10|552.62|550.22|552.62|550.22|552.62|550.22|552.44|550.04|0
1638874820000|2021-12-07 11:00:20|552.98|550.58|552.98|550.58|552.98|550.58|552.8|550.4|0
1638874830000|2021-12-07 11:00:30|552.62|550.22|552.7|550.3|552.8|550.4|552.62|550.22|0
1638874840000|2021-12-07 11:00:40|552.8|550.4|552.44|550.04|552.8|550.4|552.44|550.04|0
1638874860000|2021-12-07 11:01:00|552.62|550.22|552.26|549.86|552.62|550.22|552.26|549.86|0
1638874870000|2021-12-07 11:01:10|552.44|550.04|552.62|550.22|552.62|550.22|552.44|550.04|0
1638874880000|2021-12-07 11:01:20|552.52|550.12|552.62|550.22|552.62|550.22|552.44|550.04|0
1638874890000|2021-12-07 11:01:30|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1638874900000|2021-12-07 11:01:40|552.35|549.95|552.44|550.04|552.44|550.04|552.35|549.95|0
1638874910000|2021-12-07 11:01:50|552.26|549.86|552.08|549.68|552.26|549.86|552.08|549.68|0
1638874920000|2021-12-07 11:02:00|552.26|549.86|552.08|549.68|552.26|549.86|552.08|549.68|0
1638874930000|2021-12-07 11:02:10|551.9|549.5|552.08|549.68|552.08|549.68|551.9|549.5|0
1638874940000|2021-12-07 11:02:20|552.26|549.86|552.26|549.86|552.44|550.04|552.26|549.86|0
1638874950000|2021-12-07 11:02:30|552.44|550.04|552.26|549.86|552.44|550.04|552.26|549.86|0
1638874960000|2021-12-07 11:02:40|552.08|549.68|551.99|549.59|552.08|549.68|551.99|549.59|0
1638874970000|2021-12-07 11:02:50|551.9|549.5|552.38|549.98|552.47|550.07|551.9|549.5|0
1638874980000|2021-12-07 11:03:00|552.29|549.89|552.47|550.07|552.47|550.07|552.29|549.89|0
1638875000000|2021-12-07 11:03:20|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1638875010000|2021-12-07 11:03:30|552.11|549.71|551.93|549.53|552.11|549.71|551.93|549.53|0
1638875020000|2021-12-07 11:03:40|552.11|549.71|552.2|549.8|552.2|549.8|552.11|549.71|0
1638875030000|2021-12-07 11:03:50|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1638875040000|2021-12-07 11:04:00|552.11|549.71|551.93|549.53|552.2|549.8|551.93|549.53|0
1638875050000|2021-12-07 11:04:10|552.11|549.71|552.29|549.89|552.29|549.89|552.11|549.71|0
1638875060000|2021-12-07 11:04:20|552.65|550.25|552.83|550.43|552.83|550.43|552.65|550.25|0
1638875070000|2021-12-07 11:04:30|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1638875080000|2021-12-07 11:04:40|552.83|550.43|552.65|550.25|552.83|550.43|552.65|550.25|0
1638875090000|2021-12-07 11:04:50|552.47|550.07|552.56|550.16|552.56|550.16|552.47|550.07|0
1638875100000|2021-12-07 11:05:00|552.65|550.25|552.56|550.16|552.65|550.25|552.47|550.07|0
1638875110000|2021-12-07 11:05:10|552.47|550.07|552.29|549.89|552.47|550.07|552.11|549.71|0
1638875120000|2021-12-07 11:05:20|552.47|550.07|552.83|550.43|552.83|550.43|552.47|550.07|0
1638875130000|2021-12-07 11:05:30|553.01|550.61|552.83|550.43|553.01|550.61|552.83|550.43|0
1638875140000|2021-12-07 11:05:40|552.65|550.25|552.47|550.07|552.65|550.25|552.47|550.07|0
1638875150000|2021-12-07 11:05:50|552.29|549.89|552.47|550.07|552.56|550.16|552.29|549.89|0
1638875170000|2021-12-07 11:06:10|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1638875180000|2021-12-07 11:06:20|552.73|550.33|552.65|550.25|552.73|550.33|552.65|550.25|0
1638875190000|2021-12-07 11:06:30|552.83|550.43|553.01|550.61|553.01|550.61|552.83|550.43|0
1638875200000|2021-12-07 11:06:40|552.83|550.43|552.91|550.51|552.91|550.51|552.83|550.43|0
1638875210000|2021-12-07 11:06:50|552.83|550.43|552.83|550.43|552.91|550.51|552.83|550.43|0
1638875220000|2021-12-07 11:07:00|553.01|550.61|553.01|550.61|553.01|550.61|553.01|550.61|0
1638875230000|2021-12-07 11:07:10|553.18|550.78|553.18|550.78|553.18|550.78|553.01|550.61|0
1638875240000|2021-12-07 11:07:20|553.27|550.87|553.36|550.96|553.36|550.96|553.27|550.87|0
1638875250000|2021-12-07 11:07:30|553.01|550.61|553.01|550.61|553.01|550.61|553.01|550.61|0
1638875260000|2021-12-07 11:07:40|552.83|550.43|552.73|550.33|552.83|550.43|552.73|550.33|0
1638875270000|2021-12-07 11:07:50|552.83|550.43|553.01|550.61|553.01|550.61|552.83|550.43|0
1638875280000|2021-12-07 11:08:00|552.83|550.43|552.83|550.43|552.83|550.43|552.65|550.25|0
1638875290000|2021-12-07 11:08:10|552.65|550.25|552.83|550.43|552.83|550.43|552.65|550.25|0
1638875300000|2021-12-07 11:08:20|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1638875310000|2021-12-07 11:08:30|552.65|550.25|552.65|550.25|552.73|550.33|552.65|550.25|0
1638875320000|2021-12-07 11:08:40|552.83|550.43|552.83|550.43|552.83|550.43|552.65|550.25|0
1638875330000|2021-12-07 11:08:50|552.65|550.25|552.83|550.43|552.91|550.51|552.65|550.25|0
1638875340000|2021-12-07 11:09:00|553|550.6|553|550.6|553|550.6|553|550.6|0
1638875350000|2021-12-07 11:09:10|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1638875360000|2021-12-07 11:09:20|553|550.6|553|550.6|553|550.6|553|550.6|0
1638875370000|2021-12-07 11:09:30|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1638875380000|2021-12-07 11:09:40|552.83|550.43|553|550.6|553|550.6|552.83|550.43|0
1638875390000|2021-12-07 11:09:50|552.83|550.43|552.83|550.43|552.83|550.43|552.83|550.43|0
1638875400000|2021-12-07 11:10:00|552.65|550.25|552.29|549.89|552.65|550.25|552.29|549.89|0
1638875410000|2021-12-07 11:10:10|552.65|550.25|553|550.6|553|550.6|552.65|550.25|0
1638875440000|2021-12-07 11:10:40|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1638875460000|2021-12-07 11:11:00|553|550.6|553.18|550.78|553.18|550.78|553|550.6|0
1638875480000|2021-12-07 11:11:20|552.82|550.42|553|550.6|553|550.6|552.82|550.42|0
1638875490000|2021-12-07 11:11:30|553.18|550.78|553.09|550.69|553.18|550.78|553.09|550.69|0
1638875500000|2021-12-07 11:11:40|553|550.6|553.18|550.78|553.18|550.78|553|550.6|0
1638875510000|2021-12-07 11:11:50|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1638875520000|2021-12-07 11:12:00|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1638875530000|2021-12-07 11:12:10|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1638875540000|2021-12-07 11:12:20|553.27|550.87|552.11|549.71|553.36|550.96|552.11|549.71|0
1638875550000|2021-12-07 11:12:30|552.29|549.89|552.11|549.71|552.29|549.89|552.11|549.71|0
1638875560000|2021-12-07 11:12:40|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1638875570000|2021-12-07 11:12:50|551.75|549.35|551.39|548.99|551.75|549.35|551.39|548.99|0
1638875580000|2021-12-07 11:13:00|551.57|549.17|551.57|549.17|551.75|549.35|551.57|549.17|0
1638875590000|2021-12-07 11:13:10|551.66|549.26|551.39|548.99|551.66|549.26|551.39|548.99|0
1638875600000|2021-12-07 11:13:20|551.57|549.17|551.39|548.99|551.57|549.17|551.39|548.99|0
1638875610000|2021-12-07 11:13:30|551.75|549.35|551.57|549.17|551.75|549.35|551.57|549.17|0
1638875620000|2021-12-07 11:13:40|551.39|548.99|551.93|549.53|551.93|549.53|551.39|548.99|0
1638875630000|2021-12-07 11:13:50|551.75|549.35|551.57|549.17|551.75|549.35|551.39|548.99|0
1638875640000|2021-12-07 11:14:00|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1638875650000|2021-12-07 11:14:10|551.57|549.17|551.39|548.99|551.57|549.17|551.39|548.99|0
1638875660000|2021-12-07 11:14:20|551.21|548.81|550.86|548.46|551.21|548.81|550.86|548.46|0
1638875670000|2021-12-07 11:14:30|550.94|548.54|550.94|548.54|551.03|548.63|550.86|548.46|0
1638875680000|2021-12-07 11:14:40|550.86|548.46|551.03|548.63|551.03|548.63|550.86|548.46|0
1638875690000|2021-12-07 11:14:50|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1638875700000|2021-12-07 11:15:00|551.57|549.17|551.57|549.17|551.57|549.17|551.39|548.99|0
1638875710000|2021-12-07 11:15:10|551.75|549.35|551.75|549.35|551.75|549.35|551.66|549.26|0
1638875720000|2021-12-07 11:15:20|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1638875730000|2021-12-07 11:15:30|551.93|549.53|551.57|549.17|551.93|549.53|551.57|549.17|0
1638875740000|2021-12-07 11:15:40|551.75|549.35|552.11|549.71|552.11|549.71|551.75|549.35|0
1638875760000|2021-12-07 11:16:00|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1638875770000|2021-12-07 11:16:10|552.11|549.71|551.93|549.53|552.11|549.71|551.93|549.53|0
1638875780000|2021-12-07 11:16:20|552.11|549.71|552.11|549.71|552.11|549.71|552.11|549.71|0
1638875790000|2021-12-07 11:16:30|552.19|549.79|552.29|549.89|552.29|549.89|552.19|549.79|0
1638875800000|2021-12-07 11:16:40|552.11|549.71|551.93|549.53|552.11|549.71|551.93|549.53|0
1638875810000|2021-12-07 11:16:50|552.11|549.71|552.28|549.88|552.29|549.89|552.11|549.71|0
1638875820000|2021-12-07 11:17:00|552.11|549.71|552.11|549.71|552.11|549.71|552.11|549.71|0
1638875830000|2021-12-07 11:17:10|552.28|549.88|552.28|549.88|552.28|549.88|552.28|549.88|0
1638875840000|2021-12-07 11:17:20|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1638875850000|2021-12-07 11:17:30|552.28|549.88|552.11|549.71|552.28|549.88|552.11|549.71|0
1638875870000|2021-12-07 11:17:50|552.28|549.88|552.11|549.71|552.28|549.88|552.11|549.71|0
1638875880000|2021-12-07 11:18:00|551.75|549.35|551.93|549.53|551.93|549.53|551.75|549.35|0
1638875890000|2021-12-07 11:18:10|552.11|549.71|552.11|549.71|552.11|549.71|552.11|549.71|0
1638875920000|2021-12-07 11:18:40|552.19|549.79|552.28|549.88|552.28|549.88|552.19|549.79|0
1638875940000|2021-12-07 11:19:00|552.46|550.06|552.64|550.24|552.64|550.24|552.46|550.06|0
1638875950000|2021-12-07 11:19:10|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1638875970000|2021-12-07 11:19:30|552.55|550.15|552.46|550.06|552.55|550.15|552.46|550.06|0
1638875980000|2021-12-07 11:19:40|552.55|550.15|552.46|550.06|552.55|550.15|552.28|549.88|0
1638876000000|2021-12-07 11:20:00|552.28|549.88|552.28|549.88|552.28|549.88|552.1|549.7|0
1638876010000|2021-12-07 11:20:10|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1638876020000|2021-12-07 11:20:20|552.19|549.79|552.1|549.7|552.19|549.79|552.1|549.7|0
1638876030000|2021-12-07 11:20:30|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1638876040000|2021-12-07 11:20:40|551.83|549.43|551.75|549.35|551.83|549.43|551.75|549.35|0
1638876050000|2021-12-07 11:20:50|551.65|549.25|551.75|549.35|551.75|549.35|551.65|549.25|0
1638876060000|2021-12-07 11:21:00|551.57|549.17|551.75|549.35|551.75|549.35|551.57|549.17|0
1638876070000|2021-12-07 11:21:10|551.57|549.17|551.75|549.35|551.75|549.35|551.57|549.17|0
1638876080000|2021-12-07 11:21:20|551.57|549.17|551.65|549.25|551.75|549.35|551.57|549.17|0
1638876090000|2021-12-07 11:21:30|551.39|548.99|551.39|548.99|551.57|549.17|551.39|548.99|0
1638876100000|2021-12-07 11:21:40|551.57|549.17|551.39|548.99|551.57|549.17|551.39|548.99|0
1638876110000|2021-12-07 11:21:50|551.57|549.17|551.39|548.99|551.57|549.17|551.39|548.99|0
1638876120000|2021-12-07 11:22:00|551.75|549.35|551.92|549.52|551.92|549.52|551.75|549.35|0
1638876130000|2021-12-07 11:22:10|551.75|549.35|551.57|549.17|551.75|549.35|551.57|549.17|0
1638876170000|2021-12-07 11:22:50|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1638876180000|2021-12-07 11:23:00|551.65|549.25|551.75|549.35|551.75|549.35|551.57|549.17|0
1638876190000|2021-12-07 11:23:10|551.57|549.17|551.75|549.35|551.75|549.35|551.57|549.17|0
1638876200000|2021-12-07 11:23:20|551.92|549.52|551.75|549.35|551.92|549.52|551.75|549.35|0
1638876210000|2021-12-07 11:23:30|551.92|549.52|551.75|549.35|551.92|549.52|551.75|549.35|0
1638876220000|2021-12-07 11:23:40|551.74|549.34|551.74|549.34|551.92|549.52|551.74|549.34|0
1638876250000|2021-12-07 11:24:10|551.57|549.17|551.39|548.99|551.57|549.17|551.39|548.99|0
1638876260000|2021-12-07 11:24:20|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1638876270000|2021-12-07 11:24:30|551.39|548.99|551.03|548.63|551.39|548.99|551.03|548.63|0
1638876280000|2021-12-07 11:24:40|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1638876290000|2021-12-07 11:24:50|550.49|548.09|550.67|548.27|550.67|548.27|550.49|548.09|0
1638876300000|2021-12-07 11:25:00|550.85|548.45|550.67|548.27|550.85|548.45|550.67|548.27|0
1638876310000|2021-12-07 11:25:10|550.49|548.09|550.58|548.18|550.58|548.18|550.49|548.09|0
1638876320000|2021-12-07 11:25:20|550.67|548.27|550.49|548.09|550.67|548.27|550.49|548.09|0
1638876330000|2021-12-07 11:25:30|550.31|547.91|550.14|547.74|550.4|548|550.14|547.74|0
1638876340000|2021-12-07 11:25:40|550.04|547.64|550.14|547.74|550.14|547.74|550.04|547.64|0
1638876350000|2021-12-07 11:25:50|550.31|547.91|550.14|547.74|550.31|547.91|549.96|547.56|0
1638876360000|2021-12-07 11:26:00|550.04|547.64|549.96|547.56|550.14|547.74|549.96|547.56|0
1638876370000|2021-12-07 11:26:10|550.14|547.74|550.49|548.09|550.49|548.09|550.14|547.74|0
1638876380000|2021-12-07 11:26:20|550.67|548.27|550.85|548.45|550.85|548.45|550.67|548.27|0
1638876390000|2021-12-07 11:26:30|551.03|548.63|551.21|548.81|551.21|548.81|551.03|548.63|0
1638876410000|2021-12-07 11:26:50|551.03|548.63|551.21|548.81|551.21|548.81|551.03|548.63|0
1638876420000|2021-12-07 11:27:00|551.11|548.71|551.03|548.63|551.21|548.81|551.03|548.63|0
1638876430000|2021-12-07 11:27:10|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1638876450000|2021-12-07 11:27:30|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1638876460000|2021-12-07 11:27:40|551.03|548.63|551.03|548.63|551.03|548.63|551.03|548.63|0
1638876470000|2021-12-07 11:27:50|550.93|548.53|551.03|548.63|551.03|548.63|550.93|548.53|0
1638876480000|2021-12-07 11:28:00|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1638876490000|2021-12-07 11:28:10|551.56|549.16|551.92|549.52|551.92|549.52|551.56|549.16|0
1638876500000|2021-12-07 11:28:20|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1638876510000|2021-12-07 11:28:30|551.92|549.52|551.92|549.52|552.1|549.7|551.92|549.52|0
1638876520000|2021-12-07 11:28:40|552.01|549.61|551.74|549.34|552.01|549.61|551.74|549.34|0
1638876530000|2021-12-07 11:28:50|551.65|549.25|551.56|549.16|551.65|549.25|551.56|549.16|0
1638876540000|2021-12-07 11:29:00|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1638876550000|2021-12-07 11:29:10|551.92|549.52|552.01|549.61|552.01|549.61|551.92|549.52|0
1638876560000|2021-12-07 11:29:20|551.92|549.52|551.92|549.52|552.01|549.61|551.92|549.52|0
1638876570000|2021-12-07 11:29:30|551.74|549.34|551.38|548.98|551.74|549.34|551.38|548.98|0
1638876580000|2021-12-07 11:29:40|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1638876590000|2021-12-07 11:29:50|551.03|548.63|551.21|548.81|551.21|548.81|551.03|548.63|0
1638876600000|2021-12-07 11:30:00|551.11|548.71|551.21|548.81|551.21|548.81|551.03|548.63|0
1638876610000|2021-12-07 11:30:10|551.38|548.98|551.21|548.81|551.38|548.98|551.21|548.81|0
1638876620000|2021-12-07 11:30:20|551.38|548.98|551.56|549.16|551.56|549.16|551.38|548.98|0
1638876650000|2021-12-07 11:30:50|551.92|549.52|551.83|549.43|551.92|549.52|551.83|549.43|0
1638876660000|2021-12-07 11:31:00|551.74|549.34|551.65|549.25|551.74|549.34|551.65|549.25|0
1638876670000|2021-12-07 11:31:10|551.74|549.34|551.74|549.34|551.74|549.34|551.74|549.34|0
1638876680000|2021-12-07 11:31:20|551.83|549.43|551.74|549.34|551.92|549.52|551.74|549.34|0
1638876690000|2021-12-07 11:31:30|551.56|549.16|551.65|549.25|551.65|549.25|551.56|549.16|0
1638876700000|2021-12-07 11:31:40|551.74|549.34|551.92|549.52|551.92|549.52|551.74|549.34|0
1638876710000|2021-12-07 11:31:50|552.01|549.61|552.1|549.7|552.1|549.7|552.01|549.61|0
1638876720000|2021-12-07 11:32:00|552.01|549.61|551.92|549.52|552.1|549.7|551.92|549.52|0
1638876730000|2021-12-07 11:32:10|551.74|549.34|551.74|549.34|551.74|549.34|551.74|549.34|0
1638876740000|2021-12-07 11:32:20|551.92|549.52|552.01|549.61|552.01|549.61|551.92|549.52|0
1638876750000|2021-12-07 11:32:30|552.1|549.7|551.92|549.52|552.1|549.7|551.74|549.34|0
1638876780000|2021-12-07 11:33:00|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1638876790000|2021-12-07 11:33:10|551.92|549.52|551.92|549.52|551.92|549.52|551.92|549.52|0
1638876800000|2021-12-07 11:33:20|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1638876810000|2021-12-07 11:33:30|552.28|549.88|552.28|549.88|552.28|549.88|552.28|549.88|0
1638876820000|2021-12-07 11:33:40|552.18|549.78|552.18|549.78|552.18|549.78|552.1|549.7|0
1638876830000|2021-12-07 11:33:50|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1638876860000|2021-12-07 11:34:20|552.45|550.05|552.63|550.23|552.63|550.23|552.45|550.05|0
1638876870000|2021-12-07 11:34:30|552.81|550.41|552.63|550.23|552.81|550.41|552.63|550.23|0
1638876880000|2021-12-07 11:34:40|552.1|549.7|552.18|549.78|552.18|549.78|552.1|549.7|0
1638876890000|2021-12-07 11:34:50|552.28|549.88|551.74|549.34|552.28|549.88|551.74|549.34|0
1638876900000|2021-12-07 11:35:00|551.56|549.16|551.74|549.34|551.74|549.34|551.56|549.16|0
1638876910000|2021-12-07 11:35:10|551.56|549.16|551.56|549.16|551.74|549.34|551.56|549.16|0
1638876920000|2021-12-07 11:35:20|551.65|549.25|551.74|549.34|551.74|549.34|551.56|549.16|0
1638876930000|2021-12-07 11:35:30|551.92|549.52|551.92|549.52|551.92|549.52|551.92|549.52|0
1638876940000|2021-12-07 11:35:40|551.74|549.34|551.92|549.52|551.92|549.52|551.74|549.34|0
1638876950000|2021-12-07 11:35:50|551.74|549.34|551.74|549.34|551.74|549.34|551.74|549.34|0
1638876960000|2021-12-07 11:36:00|551.82|549.42|551.74|549.34|551.82|549.42|551.74|549.34|0
1638876970000|2021-12-07 11:36:10|551.82|549.42|551.74|549.34|551.92|549.52|551.74|549.34|0
1638877000000|2021-12-07 11:36:40|551.92|549.52|551.92|549.52|551.92|549.52|551.92|549.52|0
1638877010000|2021-12-07 11:36:50|551.56|549.16|551.56|549.16|551.56|549.16|551.56|549.16|0
1638877020000|2021-12-07 11:37:00|551.74|549.34|551.74|549.34|551.74|549.34|551.74|549.34|0
1638877040000|2021-12-07 11:37:20|551.56|549.16|551.56|549.16|551.74|549.34|551.56|549.16|0
1638877050000|2021-12-07 11:37:30|551.74|549.34|551.74|549.34|551.74|549.34|551.56|549.16|0
1638877060000|2021-12-07 11:37:40|551.92|549.52|552.27|549.87|552.27|549.87|551.92|549.52|0
1638877070000|2021-12-07 11:37:50|552.45|550.05|552.27|549.87|552.45|550.05|552.27|549.87|0
1638877080000|2021-12-07 11:38:00|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1638877090000|2021-12-07 11:38:10|552.63|550.23|552.63|550.23|552.81|550.41|552.63|550.23|0
1638877100000|2021-12-07 11:38:20|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1638877110000|2021-12-07 11:38:30|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1638877120000|2021-12-07 11:38:40|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1638877130000|2021-12-07 11:38:50|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1638877140000|2021-12-07 11:39:00|552.72|550.32|552.81|550.41|552.81|550.41|552.72|550.32|0
1638877150000|2021-12-07 11:39:10|552.63|550.23|552.81|550.41|552.81|550.41|552.63|550.23|0
1638877160000|2021-12-07 11:39:20|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1638877180000|2021-12-07 11:39:40|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1638877200000|2021-12-07 11:40:00|552.63|550.23|552.45|550.05|552.63|550.23|552.45|550.05|0
1638877210000|2021-12-07 11:40:10|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1638877240000|2021-12-07 11:40:40|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1638877270000|2021-12-07 11:41:10|552.99|550.59|553.17|550.77|553.17|550.77|552.99|550.59|0
1638877280000|2021-12-07 11:41:20|553.35|550.95|553.07|550.67|553.35|550.95|552.99|550.59|0
1638877290000|2021-12-07 11:41:30|552.99|550.59|552.99|550.59|552.99|550.59|552.81|550.41|0
1638877310000|2021-12-07 11:41:50|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1638877320000|2021-12-07 11:42:00|553.35|550.95|553.17|550.77|553.35|550.95|553.17|550.77|0
1638877330000|2021-12-07 11:42:10|553.35|550.95|553.52|551.12|553.52|551.12|553.35|550.95|0
1638877340000|2021-12-07 11:42:20|553.61|551.21|553.52|551.12|553.61|551.21|553.52|551.12|0
1638877360000|2021-12-07 11:42:40|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1638877380000|2021-12-07 11:43:00|553.79|551.39|553.88|551.48|553.88|551.48|553.79|551.39|0
1638877390000|2021-12-07 11:43:10|553.79|551.39|553.88|551.48|553.88|551.48|553.79|551.39|0
1638877400000|2021-12-07 11:43:20|554.06|551.66|554.24|551.84|554.24|551.84|554.06|551.66|0
1638877420000|2021-12-07 11:43:40|554.06|551.66|553.88|551.48|554.06|551.66|553.88|551.48|0
1638877430000|2021-12-07 11:43:50|553.7|551.3|553.88|551.48|553.88|551.48|553.7|551.3|0
1638877440000|2021-12-07 11:44:00|553.7|551.3|553.52|551.12|553.7|551.3|553.52|551.12|0
1638877450000|2021-12-07 11:44:10|553.61|551.21|553.52|551.12|553.7|551.3|553.52|551.12|0
1638877460000|2021-12-07 11:44:20|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1638877470000|2021-12-07 11:44:30|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1638877480000|2021-12-07 11:44:40|553.79|551.39|553.88|551.48|553.88|551.48|553.79|551.39|0
1638877500000|2021-12-07 11:45:00|553.97|551.57|553.88|551.48|553.97|551.57|553.88|551.48|0
1638877510000|2021-12-07 11:45:10|553.52|551.12|553.34|550.94|553.52|551.12|553.34|550.94|0
1638877520000|2021-12-07 11:45:20|553.43|551.03|553.52|551.12|553.52|551.12|553.34|550.94|0
1638877530000|2021-12-07 11:45:30|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1638877540000|2021-12-07 11:45:40|553.16|550.76|553.16|550.76|553.16|550.76|553.16|550.76|0
1638877560000|2021-12-07 11:46:00|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1638877570000|2021-12-07 11:46:10|552.81|550.41|553.16|550.76|553.16|550.76|552.81|550.41|0
1638877580000|2021-12-07 11:46:20|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1638877590000|2021-12-07 11:46:30|553.16|550.76|552.99|550.59|553.16|550.76|552.99|550.59|0
1638877610000|2021-12-07 11:46:50|552.81|550.41|552.99|550.59|552.99|550.59|552.81|550.41|0
1638877620000|2021-12-07 11:47:00|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1638877630000|2021-12-07 11:47:10|552.99|550.59|552.98|550.58|552.99|550.59|552.98|550.58|0
1638877640000|2021-12-07 11:47:20|553.16|550.76|552.81|550.41|553.16|550.76|552.81|550.41|0
1638877650000|2021-12-07 11:47:30|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1638877660000|2021-12-07 11:47:40|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1638877670000|2021-12-07 11:47:50|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1638877680000|2021-12-07 11:48:00|553.34|550.94|553.16|550.76|553.34|550.94|553.16|550.76|0
1638877710000|2021-12-07 11:48:30|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1638877720000|2021-12-07 11:48:40|553.16|550.76|553.16|550.76|553.16|550.76|553.16|550.76|0
1638877730000|2021-12-07 11:48:50|552.81|550.41|552.63|550.23|552.81|550.41|552.63|550.23|0
1638877740000|2021-12-07 11:49:00|552.81|550.41|552.63|550.23|552.81|550.41|552.63|550.23|0
1638877750000|2021-12-07 11:49:10|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1638877760000|2021-12-07 11:49:20|552.27|549.87|552.45|550.05|552.45|550.05|552.27|549.87|0
1638877790000|2021-12-07 11:49:50|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1638877800000|2021-12-07 11:50:00|552.8|550.4|552.63|550.23|552.8|550.4|552.63|550.23|0
1638877810000|2021-12-07 11:50:10|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1638877820000|2021-12-07 11:50:20|552.8|550.4|553.16|550.76|553.16|550.76|552.8|550.4|0
1638877830000|2021-12-07 11:50:30|552.98|550.58|553.34|550.94|553.34|550.94|552.98|550.58|0
1638877840000|2021-12-07 11:50:40|553.16|550.76|552.8|550.4|553.16|550.76|552.8|550.4|0
1638877850000|2021-12-07 11:50:50|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1638877860000|2021-12-07 11:51:00|552.71|550.31|552.63|550.23|552.71|550.31|552.63|550.23|0
1638877880000|2021-12-07 11:51:20|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1638877890000|2021-12-07 11:51:30|552.71|550.31|552.8|550.4|552.8|550.4|552.71|550.31|0
1638877900000|2021-12-07 11:51:40|552.98|550.58|552.8|550.4|552.98|550.58|552.8|550.4|0
1638877930000|2021-12-07 11:52:10|552.45|550.05|552.27|549.87|552.45|550.05|552.27|549.87|0
1638877940000|2021-12-07 11:52:20|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1638877960000|2021-12-07 11:52:40|552.35|549.95|552.35|549.95|552.35|549.95|552.35|549.95|0
1638877970000|2021-12-07 11:52:50|552.45|550.05|552.27|549.87|552.45|550.05|552.27|549.87|0
1638877980000|2021-12-07 11:53:00|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1638877990000|2021-12-07 11:53:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1638878010000|2021-12-07 11:53:30|552.35|549.95|552.35|549.95|552.35|549.95|552.35|549.95|0
1638878020000|2021-12-07 11:53:40|552.27|549.87|552.44|550.04|552.44|550.04|552.27|549.87|0
1638878060000|2021-12-07 11:54:20|552.62|550.22|552.62|550.22|552.8|550.4|552.62|550.22|0
1638878070000|2021-12-07 11:54:30|552.8|550.4|552.44|550.04|552.8|550.4|552.44|550.04|0
1638878100000|2021-12-07 11:55:00|552.53|550.13|552.62|550.22|552.62|550.22|552.53|550.13|0
1638878130000|2021-12-07 11:55:30|552.53|550.13|552.62|550.22|552.62|550.22|552.53|550.13|0
1638878140000|2021-12-07 11:55:40|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1638878150000|2021-12-07 11:55:50|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1638878160000|2021-12-07 11:56:00|552.53|550.13|552.62|550.22|552.62|550.22|552.44|550.04|0
1638878170000|2021-12-07 11:56:10|552.44|550.04|552.53|550.13|552.53|550.13|552.44|550.04|0
1638878180000|2021-12-07 11:56:20|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1638878190000|2021-12-07 11:56:30|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1638878200000|2021-12-07 11:56:40|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1638878210000|2021-12-07 11:56:50|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1638878220000|2021-12-07 11:57:00|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1638878230000|2021-12-07 11:57:10|553.16|550.76|553.16|550.76|553.34|550.94|553.16|550.76|0
1638878240000|2021-12-07 11:57:20|553.34|550.94|553.16|550.76|553.34|550.94|553.16|550.76|0
1638878250000|2021-12-07 11:57:30|553.07|550.67|553.07|550.67|553.07|550.67|553.07|550.67|0
1638878260000|2021-12-07 11:57:40|552.98|550.58|553.07|550.67|553.16|550.76|552.98|550.58|0
1638878270000|2021-12-07 11:57:50|552.98|550.58|552.8|550.4|552.98|550.58|552.71|550.31|0
1638878280000|2021-12-07 11:58:00|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1638878300000|2021-12-07 11:58:20|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1638878310000|2021-12-07 11:58:30|552.26|549.86|552.44|550.04|552.44|550.04|552.26|549.86|0
1638878320000|2021-12-07 11:58:40|552.26|549.86|552.26|549.86|552.26|549.86|552.08|549.68|0
1638878330000|2021-12-07 11:58:50|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1638878340000|2021-12-07 11:59:00|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1638878350000|2021-12-07 11:59:10|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1638878360000|2021-12-07 11:59:20|552.26|549.86|552.44|550.04|552.44|550.04|552.26|549.86|0
1638878390000|2021-12-07 11:59:50|552.26|549.86|552.44|550.04|552.44|550.04|552.26|549.86|0
1638878400000|2021-12-07 12:00:00|551.91|549.51|552.8|550.4|552.8|550.4|551.91|549.51|0
1638878410000|2021-12-07 12:00:10|552.08|549.68|551.73|549.33|552.08|549.68|551.55|549.15|0
1638878420000|2021-12-07 12:00:20|551.55|549.15|551.99|549.59|552.08|549.68|551.55|549.15|0
1638878430000|2021-12-07 12:00:30|551.73|549.33|552.08|549.68|552.08|549.68|551.73|549.33|0
1638878440000|2021-12-07 12:00:40|551.99|549.59|551.73|549.33|551.99|549.59|551.73|549.33|0
1638878460000|2021-12-07 12:01:00|551.55|549.15|551.19|548.79|551.55|549.15|551.19|548.79|0
1638878470000|2021-12-07 12:01:10|551.37|548.97|551.73|549.33|551.73|549.33|551.37|548.97|0
1638878490000|2021-12-07 12:01:30|551.9|549.5|552.08|549.68|552.08|549.68|551.9|549.5|0
1638878500000|2021-12-07 12:01:40|552.26|549.86|552.08|549.68|552.26|549.86|552.08|549.68|0
1638878510000|2021-12-07 12:01:50|551.9|549.5|551.45|549.05|551.9|549.5|551.45|549.05|0
1638878520000|2021-12-07 12:02:00|551.37|548.97|551.37|548.97|551.55|549.15|551.37|548.97|0
1638878530000|2021-12-07 12:02:10|551.19|548.79|551.19|548.79|551.37|548.97|551.19|548.79|0
1638878540000|2021-12-07 12:02:20|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1638878550000|2021-12-07 12:02:30|550.83|548.43|550.83|548.43|550.83|548.43|550.83|548.43|0
1638878570000|2021-12-07 12:02:50|550.65|548.25|550.47|548.07|550.65|548.25|550.47|548.07|0
1638878580000|2021-12-07 12:03:00|550.3|547.9|550.47|548.07|550.47|548.07|550.3|547.9|0
1638878590000|2021-12-07 12:03:10|550.65|548.25|550.47|548.07|550.65|548.25|550.47|548.07|0
1638878600000|2021-12-07 12:03:20|550.38|547.98|550.65|548.25|550.65|548.25|550.38|547.98|0
1638878610000|2021-12-07 12:03:30|550.47|548.07|550.29|547.89|550.47|548.07|550.29|547.89|0
1638878620000|2021-12-07 12:03:40|550.12|547.72|550.29|547.89|550.29|547.89|550.12|547.72|0
1638878630000|2021-12-07 12:03:50|549.94|547.54|550.12|547.72|550.12|547.72|549.94|547.54|0
1638878640000|2021-12-07 12:04:00|549.94|547.54|550.12|547.72|550.12|547.72|549.94|547.54|0
1638878650000|2021-12-07 12:04:10|550.02|547.62|550.12|547.72|550.12|547.72|549.94|547.54|0
1638878660000|2021-12-07 12:04:20|549.94|547.54|549.76|547.36|549.94|547.54|549.58|547.18|0
1638878670000|2021-12-07 12:04:30|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1638878680000|2021-12-07 12:04:40|549.84|547.44|549.94|547.54|549.94|547.54|549.84|547.44|0
1638878690000|2021-12-07 12:04:50|549.76|547.36|549.84|547.44|549.94|547.54|549.76|547.36|0
1638878700000|2021-12-07 12:05:00|549.76|547.36|549.84|547.44|549.94|547.54|549.76|547.36|0
1638878710000|2021-12-07 12:05:10|550.12|547.72|550.29|547.89|550.29|547.89|550.12|547.72|0
1638878720000|2021-12-07 12:05:20|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1638878730000|2021-12-07 12:05:30|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1638878740000|2021-12-07 12:05:40|549.4|547|548.87|546.47|549.4|547|548.87|546.47|0
1638878750000|2021-12-07 12:05:50|548.69|546.29|548.69|546.29|548.69|546.29|548.69|546.29|0
1638878760000|2021-12-07 12:06:00|548.87|546.47|548.87|546.47|548.87|546.47|548.87|546.47|0
1638878770000|2021-12-07 12:06:10|549.04|546.64|549.4|547|549.4|547|549.04|546.64|0
1638878810000|2021-12-07 12:06:50|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1638878820000|2021-12-07 12:07:00|549.76|547.36|549.94|547.54|549.94|547.54|549.76|547.36|0
1638878840000|2021-12-07 12:07:20|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1638878850000|2021-12-07 12:07:30|550.65|548.25|550.83|548.43|550.83|548.43|550.65|548.25|0
1638878870000|2021-12-07 12:07:50|551.01|548.61|550.83|548.43|551.01|548.61|550.83|548.43|0
1638878880000|2021-12-07 12:08:00|550.91|548.51|550.83|548.43|550.91|548.51|550.83|548.43|0
1638878900000|2021-12-07 12:08:20|551.01|548.61|551.19|548.79|551.19|548.79|551.01|548.61|0
1638878920000|2021-12-07 12:08:40|551.36|548.96|551.19|548.79|551.36|548.96|551.19|548.79|0
1638878930000|2021-12-07 12:08:50|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1638878940000|2021-12-07 12:09:00|551.19|548.79|551.19|548.79|551.19|548.79|551.19|548.79|0
1638878950000|2021-12-07 12:09:10|551.01|548.61|550.83|548.43|551.01|548.61|550.83|548.43|0
1638878960000|2021-12-07 12:09:20|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1638878970000|2021-12-07 12:09:30|551.09|548.69|550.83|548.43|551.09|548.69|550.83|548.43|0
1638878980000|2021-12-07 12:09:40|550.65|548.25|550.83|548.43|550.83|548.43|550.65|548.25|0
1638879000000|2021-12-07 12:10:00|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1638879020000|2021-12-07 12:10:20|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1638879030000|2021-12-07 12:10:30|550.83|548.43|550.83|548.43|550.83|548.43|550.83|548.43|0
1638879040000|2021-12-07 12:10:40|551.01|548.61|550.83|548.43|551.01|548.61|550.83|548.43|0
1638879060000|2021-12-07 12:11:00|551.01|548.61|551.18|548.78|551.18|548.78|551.01|548.61|0
1638879080000|2021-12-07 12:11:20|551.27|548.87|551.18|548.78|551.27|548.87|551.18|548.78|0
1638879090000|2021-12-07 12:11:30|551.01|548.61|551.18|548.78|551.18|548.78|551.01|548.61|0
1638879100000|2021-12-07 12:11:40|551.09|548.69|551.01|548.61|551.09|548.69|551.01|548.61|0
1638879110000|2021-12-07 12:11:50|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1638879120000|2021-12-07 12:12:00|551|548.6|551|548.6|551|548.6|551|548.6|0
1638879130000|2021-12-07 12:12:10|551.18|548.78|551.36|548.96|551.36|548.96|551.18|548.78|0
1638879140000|2021-12-07 12:12:20|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1638879150000|2021-12-07 12:12:30|551.36|548.96|551.36|548.96|551.36|548.96|551.36|548.96|0
1638879160000|2021-12-07 12:12:40|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1638879170000|2021-12-07 12:12:50|551.36|548.96|551.54|549.14|551.54|549.14|551.36|548.96|0
1638879190000|2021-12-07 12:13:10|551.36|548.96|551.54|549.14|551.54|549.14|551.36|548.96|0
1638879200000|2021-12-07 12:13:20|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1638879210000|2021-12-07 12:13:30|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1638879220000|2021-12-07 12:13:40|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1638879230000|2021-12-07 12:13:50|551.54|549.14|551.36|548.96|551.54|549.14|551.18|548.78|0
1638879240000|2021-12-07 12:14:00|551.18|548.78|551.18|548.78|551.18|548.78|551.09|548.69|0
1638879250000|2021-12-07 12:14:10|551|548.6|550.65|548.25|551|548.6|550.65|548.25|0
1638879260000|2021-12-07 12:14:20|550.83|548.43|550.29|547.89|550.83|548.43|550.29|547.89|0
1638879270000|2021-12-07 12:14:30|550.11|547.71|550.65|548.25|550.65|548.25|550.11|547.71|0
1638879300000|2021-12-07 12:15:00|550.73|548.33|550.82|548.42|550.82|548.42|550.65|548.25|0
1638879310000|2021-12-07 12:15:10|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1638879320000|2021-12-07 12:15:20|550.82|548.42|550.65|548.25|550.82|548.42|550.65|548.25|0
1638879330000|2021-12-07 12:15:30|550.82|548.42|550.65|548.25|550.82|548.42|550.65|548.25|0
1638879350000|2021-12-07 12:15:50|550.82|548.42|550.73|548.33|550.82|548.42|550.65|548.25|0
1638879360000|2021-12-07 12:16:00|550.65|548.25|550.82|548.42|550.82|548.42|550.65|548.25|0
1638879380000|2021-12-07 12:16:20|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1638879410000|2021-12-07 12:16:50|550.73|548.33|550.65|548.25|550.73|548.33|550.65|548.25|0
1638879430000|2021-12-07 12:17:10|550.64|548.24|550.82|548.42|550.82|548.42|550.64|548.24|0
1638879440000|2021-12-07 12:17:20|550.64|548.24|550.64|548.24|550.64|548.24|550.64|548.24|0
1638879450000|2021-12-07 12:17:30|550.47|548.07|550.82|548.42|550.82|548.42|550.47|548.07|0
1638879460000|2021-12-07 12:17:40|551|548.6|551|548.6|551|548.6|551|548.6|0
1638879470000|2021-12-07 12:17:50|550.47|548.07|551|548.6|551|548.6|550.47|548.07|0
1638879480000|2021-12-07 12:18:00|551.18|548.78|551.18|548.78|551.27|548.87|551.18|548.78|0
1638879490000|2021-12-07 12:18:10|551.27|548.87|551|548.6|551.27|548.87|551|548.6|0
1638879510000|2021-12-07 12:18:30|551.18|548.78|551.36|548.96|551.36|548.96|551.18|548.78|0
1638879520000|2021-12-07 12:18:40|551.54|549.14|551.54|549.14|551.72|549.32|551.54|549.14|0
1638879530000|2021-12-07 12:18:50|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1638879550000|2021-12-07 12:19:10|551.36|548.96|550.82|548.42|551.36|548.96|550.82|548.42|0
1638879560000|2021-12-07 12:19:20|550.64|548.24|550.64|548.24|550.64|548.24|550.64|548.24|0
1638879570000|2021-12-07 12:19:30|550.82|548.42|551|548.6|551|548.6|550.82|548.42|0
1638879580000|2021-12-07 12:19:40|551.18|548.78|551.09|548.69|551.18|548.78|551|548.6|0
1638879590000|2021-12-07 12:19:50|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1638879600000|2021-12-07 12:20:00|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1638879610000|2021-12-07 12:20:10|551|548.6|551|548.6|551|548.6|550.82|548.42|0
1638879620000|2021-12-07 12:20:20|551.09|548.69|551.36|548.96|551.36|548.96|551.09|548.69|0
1638879630000|2021-12-07 12:20:30|551.54|549.14|551.72|549.32|551.72|549.32|551.54|549.14|0
1638879640000|2021-12-07 12:20:40|551.89|549.49|551.72|549.32|551.89|549.49|551.72|549.32|0
1638879670000|2021-12-07 12:21:10|551.54|549.14|551.36|548.96|551.54|549.14|551.36|548.96|0
1638879680000|2021-12-07 12:21:20|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1638879690000|2021-12-07 12:21:30|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1638879700000|2021-12-07 12:21:40|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1638879710000|2021-12-07 12:21:50|551.89|549.49|552.07|549.67|552.07|549.67|551.89|549.49|0
1638879760000|2021-12-07 12:22:40|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1638879770000|2021-12-07 12:22:50|551.71|549.31|551.89|549.49|551.89|549.49|551.71|549.31|0
1638879780000|2021-12-07 12:23:00|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1638879790000|2021-12-07 12:23:10|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1638879830000|2021-12-07 12:23:50|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1638879840000|2021-12-07 12:24:00|551.89|549.49|551.8|549.4|551.89|549.49|551.71|549.31|0
1638879850000|2021-12-07 12:24:10|551.62|549.22|551.53|549.13|551.62|549.22|551.53|549.13|0
1638879860000|2021-12-07 12:24:20|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1638879870000|2021-12-07 12:24:30|551.8|549.4|551.89|549.49|551.89|549.49|551.8|549.4|0
1638879880000|2021-12-07 12:24:40|551.71|549.31|551.89|549.49|551.89|549.49|551.71|549.31|0
1638879890000|2021-12-07 12:24:50|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1638879900000|2021-12-07 12:25:00|551.53|549.13|551.71|549.31|551.71|549.31|551.53|549.13|0
1638879910000|2021-12-07 12:25:10|551.53|549.13|551.53|549.13|551.62|549.22|551.53|549.13|0
1638879920000|2021-12-07 12:25:20|551.36|548.96|551.44|549.04|551.53|549.13|551.36|548.96|0
1638879930000|2021-12-07 12:25:30|551.53|549.13|551.36|548.96|551.53|549.13|551.36|548.96|0
1638879940000|2021-12-07 12:25:40|551.53|549.13|551.44|549.04|551.53|549.13|551.44|549.04|0
1638879950000|2021-12-07 12:25:50|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1638879960000|2021-12-07 12:26:00|551.18|548.78|551.18|548.78|551.18|548.78|551|548.6|0
1638879980000|2021-12-07 12:26:20|551|548.6|550.82|548.42|551|548.6|550.82|548.42|0
1638879990000|2021-12-07 12:26:30|551|548.6|551|548.6|551|548.6|550.82|548.42|0
1638880000000|2021-12-07 12:26:40|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1638880010000|2021-12-07 12:26:50|551|548.6|551|548.6|551.18|548.78|551|548.6|0
1638880020000|2021-12-07 12:27:00|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1638880030000|2021-12-07 12:27:10|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1638880040000|2021-12-07 12:27:20|551|548.6|550.82|548.42|551|548.6|550.82|548.42|0
1638880050000|2021-12-07 12:27:30|551|548.6|551.18|548.78|551.18|548.78|551|548.6|0
1638880060000|2021-12-07 12:27:40|551.08|548.68|551.18|548.78|551.26|548.86|551.08|548.68|0
1638880070000|2021-12-07 12:27:50|551.35|548.95|551.35|548.95|551.35|548.95|551.35|548.95|0
1638880080000|2021-12-07 12:28:00|551.53|549.13|551.53|549.13|551.53|549.13|551.44|549.04|0
1638880100000|2021-12-07 12:28:20|551.35|548.95|551.53|549.13|551.53|549.13|551.35|548.95|0
1638880140000|2021-12-07 12:29:00|551.35|548.95|551|548.6|551.35|548.95|551|548.6|0
1638880150000|2021-12-07 12:29:10|550.82|548.42|550.82|548.42|550.82|548.42|550.64|548.24|0
1638880160000|2021-12-07 12:29:20|551|548.6|550.82|548.42|551|548.6|550.82|548.42|0
1638880170000|2021-12-07 12:29:30|551|548.6|551|548.6|551|548.6|551|548.6|0
1638880190000|2021-12-07 12:29:50|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1638880200000|2021-12-07 12:30:00|550.64|548.24|550.64|548.24|550.64|548.24|550.46|548.06|0
1638880220000|2021-12-07 12:30:20|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1638880230000|2021-12-07 12:30:30|550.64|548.24|551.17|548.77|551.17|548.77|550.64|548.24|0
1638880240000|2021-12-07 12:30:40|551.35|548.95|551|548.6|551.35|548.95|551|548.6|0
1638880250000|2021-12-07 12:30:50|551.17|548.77|551.17|548.77|551.17|548.77|551.17|548.77|0
1638880260000|2021-12-07 12:31:00|551.35|548.95|551|548.6|551.35|548.95|551|548.6|0
1638880270000|2021-12-07 12:31:10|550.82|548.42|551|548.6|551|548.6|550.82|548.42|0
1638880280000|2021-12-07 12:31:20|551.17|548.77|550.99|548.59|551.17|548.77|550.99|548.59|0
1638880290000|2021-12-07 12:31:30|551.17|548.77|551.35|548.95|551.35|548.95|551.17|548.77|0
1638880310000|2021-12-07 12:31:50|551.17|548.77|551.08|548.68|551.17|548.77|551.08|548.68|0
1638880320000|2021-12-07 12:32:00|550.99|548.59|550.99|548.59|551.17|548.77|550.99|548.59|0
1638880330000|2021-12-07 12:32:10|550.82|548.42|550.99|548.59|550.99|548.59|550.82|548.42|0
1638880340000|2021-12-07 12:32:20|550.82|548.42|550.64|548.24|550.82|548.42|550.64|548.24|0
1638880350000|2021-12-07 12:32:30|550.72|548.32|550.82|548.42|550.82|548.42|550.64|548.24|0
1638880360000|2021-12-07 12:32:40|550.99|548.59|550.82|548.42|550.99|548.59|550.82|548.42|0
1638880380000|2021-12-07 12:33:00|550.64|548.24|550.82|548.42|550.82|548.42|550.64|548.24|0
1638880390000|2021-12-07 12:33:10|550.64|548.24|550.64|548.24|550.64|548.24|550.64|548.24|0
1638880400000|2021-12-07 12:33:20|550.46|548.06|550.46|548.06|550.46|548.06|550.46|548.06|0
1638880410000|2021-12-07 12:33:30|550.64|548.24|550.82|548.42|550.82|548.42|550.64|548.24|0
1638880420000|2021-12-07 12:33:40|550.64|548.24|550.46|548.06|550.64|548.24|550.36|547.96|0
1638880430000|2021-12-07 12:33:50|550.28|547.88|550.28|547.88|550.28|547.88|550.28|547.88|0
1638880440000|2021-12-07 12:34:00|550.1|547.7|550.28|547.88|550.28|547.88|550.1|547.7|0
1638880450000|2021-12-07 12:34:10|550.46|548.06|550.1|547.7|550.46|548.06|550.1|547.7|0
1638880470000|2021-12-07 12:34:30|550.01|547.61|549.92|547.52|550.01|547.61|549.92|547.52|0
1638880480000|2021-12-07 12:34:40|550.1|547.7|550.64|548.24|550.64|548.24|550.1|547.7|0
1638880490000|2021-12-07 12:34:50|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1638880500000|2021-12-07 12:35:00|550.64|548.24|550.46|548.06|550.64|548.24|550.46|548.06|0
1638880510000|2021-12-07 12:35:10|550.54|548.14|550.81|548.41|550.81|548.41|550.46|548.06|0
1638880520000|2021-12-07 12:35:20|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638880530000|2021-12-07 12:35:30|551.17|548.77|550.99|548.59|551.17|548.77|550.99|548.59|0
1638880540000|2021-12-07 12:35:40|551.08|548.68|551.08|548.68|551.08|548.68|551.08|548.68|0
1638880550000|2021-12-07 12:35:50|551.17|548.77|551.17|548.77|551.17|548.77|551.17|548.77|0
1638880560000|2021-12-07 12:36:00|551.35|548.95|551.53|549.13|551.53|549.13|551.35|548.95|0
1638880570000|2021-12-07 12:36:10|551.71|549.31|551.53|549.13|551.71|549.31|551.53|549.13|0
1638880580000|2021-12-07 12:36:20|551.61|549.21|551.53|549.13|551.61|549.21|551.53|549.13|0
1638880590000|2021-12-07 12:36:30|551.61|549.21|551.53|549.13|551.61|549.21|551.53|549.13|0
1638880600000|2021-12-07 12:36:40|551.35|548.95|551.35|548.95|551.35|548.95|551.35|548.95|0
1638880610000|2021-12-07 12:36:50|551.44|549.04|551.53|549.13|551.53|549.13|551.44|549.04|0
1638880630000|2021-12-07 12:37:10|551.44|549.04|551.53|549.13|551.53|549.13|551.44|549.04|0
1638880640000|2021-12-07 12:37:20|551.35|548.95|551.35|548.95|551.53|549.13|551.35|548.95|0
1638880650000|2021-12-07 12:37:30|551.17|548.77|551.35|548.95|551.35|548.95|551.17|548.77|0
1638880670000|2021-12-07 12:37:50|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1638880680000|2021-12-07 12:38:00|551.71|549.31|551.53|549.13|551.71|549.31|551.53|549.13|0
1638880690000|2021-12-07 12:38:10|551.17|548.77|551.26|548.86|551.35|548.95|551.17|548.77|0
1638880700000|2021-12-07 12:38:20|551.17|548.77|551.35|548.95|551.35|548.95|551.17|548.77|0
1638880720000|2021-12-07 12:38:40|550.99|548.59|551.17|548.77|551.17|548.77|550.99|548.59|0
1638880730000|2021-12-07 12:38:50|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638880740000|2021-12-07 12:39:00|551.08|548.68|551.08|548.68|551.08|548.68|551.08|548.68|0
1638880750000|2021-12-07 12:39:10|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638880760000|2021-12-07 12:39:20|550.81|548.41|550.63|548.23|550.81|548.41|550.63|548.23|0
1638880770000|2021-12-07 12:39:30|550.81|548.41|550.45|548.05|550.81|548.41|550.45|548.05|0
1638880780000|2021-12-07 12:39:40|550.54|548.14|550.63|548.23|550.63|548.23|550.54|548.14|0
1638880810000|2021-12-07 12:40:10|550.45|548.05|550.18|547.78|550.45|548.05|550.18|547.78|0
1638880820000|2021-12-07 12:40:20|550.28|547.88|550.28|547.88|550.45|548.05|550.28|547.88|0
1638880830000|2021-12-07 12:40:30|550.45|548.05|550.63|548.23|550.63|548.23|550.45|548.05|0
1638880840000|2021-12-07 12:40:40|550.45|548.05|550.45|548.05|550.45|548.05|550.45|548.05|0
1638880850000|2021-12-07 12:40:50|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1638880870000|2021-12-07 12:41:10|550.45|548.05|550.45|548.05|550.45|548.05|550.28|547.88|0
1638880880000|2021-12-07 12:41:20|550.28|547.88|550.45|548.05|550.45|548.05|550.28|547.88|0
1638880890000|2021-12-07 12:41:30|550.28|547.88|550.1|547.7|550.28|547.88|550.1|547.7|0
1638880900000|2021-12-07 12:41:40|550.28|547.88|550.28|547.88|550.28|547.88|550.28|547.88|0
1638880910000|2021-12-07 12:41:50|550.27|547.87|550.45|548.05|550.45|548.05|550.27|547.87|0
1638880920000|2021-12-07 12:42:00|550.27|547.87|550.1|547.7|550.27|547.87|550.1|547.7|0
1638880930000|2021-12-07 12:42:10|550.27|547.87|550.45|548.05|550.45|548.05|550.27|547.87|0
1638880950000|2021-12-07 12:42:30|550.1|547.7|550.1|547.7|550.1|547.7|550.1|547.7|0
1638880970000|2021-12-07 12:42:50|550.27|547.87|550.27|547.87|550.27|547.87|550.27|547.87|0
1638880980000|2021-12-07 12:43:00|550.45|548.05|550.45|548.05|550.45|548.05|550.45|548.05|0
1638881010000|2021-12-07 12:43:30|550.27|547.87|550.27|547.87|550.27|547.87|550.27|547.87|0
1638881020000|2021-12-07 12:43:40|550.45|548.05|550.45|548.05|550.45|548.05|550.45|548.05|0
1638881030000|2021-12-07 12:43:50|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1638881040000|2021-12-07 12:44:00|550.72|548.32|550.81|548.41|550.81|548.41|550.72|548.32|0
1638881070000|2021-12-07 12:44:30|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638881080000|2021-12-07 12:44:40|550.81|548.41|550.9|548.5|550.9|548.5|550.81|548.41|0
1638881090000|2021-12-07 12:44:50|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1638881100000|2021-12-07 12:45:00|550.99|548.59|550.99|548.59|550.99|548.59|550.81|548.41|0
1638881110000|2021-12-07 12:45:10|550.81|548.41|550.63|548.23|550.81|548.41|550.63|548.23|0
1638881120000|2021-12-07 12:45:20|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1638881130000|2021-12-07 12:45:30|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1638881140000|2021-12-07 12:45:40|550.89|548.49|550.99|548.59|550.99|548.59|550.81|548.41|0
1638881150000|2021-12-07 12:45:50|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1638881160000|2021-12-07 12:46:00|551.17|548.77|550.99|548.59|551.17|548.77|550.99|548.59|0
1638881170000|2021-12-07 12:46:10|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1638881180000|2021-12-07 12:46:20|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638881190000|2021-12-07 12:46:30|551.17|548.77|551.17|548.77|551.17|548.77|551.17|548.77|0
1638881200000|2021-12-07 12:46:40|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638881220000|2021-12-07 12:47:00|551.17|548.77|551.17|548.77|551.17|548.77|551.17|548.77|0
1638881230000|2021-12-07 12:47:10|550.99|548.59|550.81|548.41|550.99|548.59|550.81|548.41|0
1638881240000|2021-12-07 12:47:20|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638881270000|2021-12-07 12:47:50|551.07|548.67|550.99|548.59|551.07|548.67|550.99|548.59|0
1638881280000|2021-12-07 12:48:00|551.07|548.67|550.99|548.59|551.07|548.67|550.99|548.59|0
1638881320000|2021-12-07 12:48:40|551.16|548.76|551.16|548.76|551.16|548.76|551.07|548.67|0
1638881330000|2021-12-07 12:48:50|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638881340000|2021-12-07 12:49:00|551.07|548.67|551.16|548.76|551.16|548.76|551.07|548.67|0
1638881360000|2021-12-07 12:49:20|550.99|548.59|551.16|548.76|551.16|548.76|550.99|548.59|0
1638881370000|2021-12-07 12:49:30|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638881380000|2021-12-07 12:49:40|551.07|548.67|550.81|548.41|551.07|548.67|550.81|548.41|0
1638881400000|2021-12-07 12:50:00|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1638881410000|2021-12-07 12:50:10|551.16|548.76|551.34|548.94|551.34|548.94|551.16|548.76|0
1638881420000|2021-12-07 12:50:20|551.43|549.03|551.34|548.94|551.43|549.03|551.34|548.94|0
1638881430000|2021-12-07 12:50:30|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1638881440000|2021-12-07 12:50:40|550.99|548.59|550.98|548.58|550.99|548.59|550.98|548.58|0
1638881480000|2021-12-07 12:51:20|551.07|548.67|550.81|548.41|551.07|548.67|550.81|548.41|0
1638881490000|2021-12-07 12:51:30|550.98|548.58|551.16|548.76|551.16|548.76|550.98|548.58|0
1638881510000|2021-12-07 12:51:50|551.34|548.94|551.16|548.76|551.34|548.94|551.16|548.76|0
1638881540000|2021-12-07 12:52:20|551.34|548.94|551.34|548.94|551.34|548.94|551.34|548.94|0
1638881560000|2021-12-07 12:52:40|551.43|549.03|551.34|548.94|551.43|549.03|551.34|548.94|0
1638881600000|2021-12-07 12:53:20|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1638881620000|2021-12-07 12:53:40|551.78|549.38|551.7|549.3|551.78|549.38|551.7|549.3|0
1638881630000|2021-12-07 12:53:50|551.78|549.38|551.88|549.48|551.88|549.48|551.78|549.38|0
1638881640000|2021-12-07 12:54:00|552.06|549.66|551.88|549.48|552.06|549.66|551.88|549.48|0
1638881660000|2021-12-07 12:54:20|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1638881680000|2021-12-07 12:54:40|551.88|549.48|551.88|549.48|551.88|549.48|551.7|549.3|0
1638881700000|2021-12-07 12:55:00|551.7|549.3|551.7|549.3|551.88|549.48|551.7|549.3|0
1638881720000|2021-12-07 12:55:20|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1638881730000|2021-12-07 12:55:30|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1638881740000|2021-12-07 12:55:40|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1638881760000|2021-12-07 12:56:00|551.7|549.3|551.7|549.3|551.7|549.3|551.6|549.2|0
1638881770000|2021-12-07 12:56:10|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1638881790000|2021-12-07 12:56:30|551.34|548.94|551.16|548.76|551.34|548.94|551.16|548.76|0
1638881800000|2021-12-07 12:56:40|551.34|548.94|551.16|548.76|551.34|548.94|551.16|548.76|0
1638881820000|2021-12-07 12:57:00|550.98|548.58|550.62|548.22|550.98|548.58|550.62|548.22|0
1638881830000|2021-12-07 12:57:10|550.98|548.58|550.98|548.58|550.98|548.58|550.98|548.58|0
1638881840000|2021-12-07 12:57:20|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1638881860000|2021-12-07 12:57:40|550.98|548.58|551.16|548.76|551.16|548.76|550.98|548.58|0
1638881870000|2021-12-07 12:57:50|550.98|548.58|551.07|548.67|551.16|548.76|550.98|548.58|0
1638881880000|2021-12-07 12:58:00|551.16|548.76|551.16|548.76|551.16|548.76|551.07|548.67|0
1638881910000|2021-12-07 12:58:30|551.34|548.94|551.34|548.94|551.34|548.94|551.34|548.94|0
1638881920000|2021-12-07 12:58:40|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1638881930000|2021-12-07 12:58:50|551.25|548.85|551.25|548.85|551.25|548.85|551.16|548.76|0
1638881940000|2021-12-07 12:59:00|551.34|548.94|551.34|548.94|551.42|549.02|551.34|548.94|0
1638881950000|2021-12-07 12:59:10|551.52|549.12|551.34|548.94|551.52|549.12|551.34|548.94|0
1638881960000|2021-12-07 12:59:20|551.52|549.12|551.34|548.94|551.52|549.12|551.34|548.94|0
1638881980000|2021-12-07 12:59:40|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1638881990000|2021-12-07 12:59:50|551.34|548.94|551.34|548.94|551.34|548.94|551.34|548.94|0
1638882000000|2021-12-07 13:00:00|551.52|549.12|551.7|549.3|551.7|549.3|551.16|548.76|0
1638882010000|2021-12-07 13:00:10|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1638882020000|2021-12-07 13:00:20|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1638882040000|2021-12-07 13:00:40|551.96|549.56|551.87|549.47|551.96|549.56|551.87|549.47|0
1638882060000|2021-12-07 13:01:00|552.05|549.65|552.23|549.83|552.23|549.83|552.05|549.65|0
1638882070000|2021-12-07 13:01:10|552.05|549.65|552.23|549.83|552.23|549.83|552.05|549.65|0
1638882080000|2021-12-07 13:01:20|552.05|549.65|552.23|549.83|552.23|549.83|552.05|549.65|0
1638882090000|2021-12-07 13:01:30|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1638882100000|2021-12-07 13:01:40|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1638882110000|2021-12-07 13:01:50|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1638882120000|2021-12-07 13:02:00|551.34|548.94|550.8|548.4|551.34|548.94|550.8|548.4|0
1638882130000|2021-12-07 13:02:10|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1638882140000|2021-12-07 13:02:20|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1638882150000|2021-12-07 13:02:30|550.26|547.86|550.44|548.04|550.44|548.04|550.26|547.86|0
1638882170000|2021-12-07 13:02:50|550.62|548.22|550.8|548.4|550.8|548.4|550.62|548.22|0
1638882180000|2021-12-07 13:03:00|550.62|548.22|550.62|548.22|550.8|548.4|550.62|548.22|0
1638882190000|2021-12-07 13:03:10|550.8|548.4|550.8|548.4|550.8|548.4|550.62|548.22|0
1638882210000|2021-12-07 13:03:30|550.62|548.22|550.8|548.4|550.8|548.4|550.62|548.22|0
1638882220000|2021-12-07 13:03:40|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1638882230000|2021-12-07 13:03:50|550.8|548.4|550.62|548.22|550.8|548.4|550.62|548.22|0
1638882240000|2021-12-07 13:04:00|550.8|548.4|550.98|548.58|551.34|548.94|550.8|548.4|0
1638882250000|2021-12-07 13:04:10|551.16|548.76|550.8|548.4|551.16|548.76|550.8|548.4|0
1638882270000|2021-12-07 13:04:30|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1638882300000|2021-12-07 13:05:00|550.44|548.04|550.44|548.04|550.62|548.22|550.44|548.04|0
1638882310000|2021-12-07 13:05:10|550.26|547.86|550.26|547.86|550.26|547.86|550.08|547.68|0
1638882320000|2021-12-07 13:05:20|550.08|547.68|550.08|547.68|550.08|547.68|550.08|547.68|0
1638882330000|2021-12-07 13:05:30|550.26|547.86|550.26|547.86|550.26|547.86|550.08|547.68|0
1638882340000|2021-12-07 13:05:40|549.91|547.51|550.08|547.68|550.08|547.68|549.91|547.51|0
1638882350000|2021-12-07 13:05:50|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1638882360000|2021-12-07 13:06:00|550.08|547.68|550.44|548.04|550.44|548.04|550.08|547.68|0
1638882370000|2021-12-07 13:06:10|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1638882380000|2021-12-07 13:06:20|550.44|548.04|550.26|547.86|550.44|548.04|550.26|547.86|0
1638882400000|2021-12-07 13:06:40|550.44|548.04|550.8|548.4|550.8|548.4|550.44|548.04|0
1638882420000|2021-12-07 13:07:00|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1638882440000|2021-12-07 13:07:20|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1638882450000|2021-12-07 13:07:30|550.08|547.68|550.08|547.68|550.08|547.68|550.08|547.68|0
1638882460000|2021-12-07 13:07:40|550.17|547.77|550.26|547.86|550.26|547.86|550.17|547.77|0
1638882470000|2021-12-07 13:07:50|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1638882480000|2021-12-07 13:08:00|550.8|548.4|551.15|548.75|551.15|548.75|550.8|548.4|0
1638882510000|2021-12-07 13:08:30|550.98|548.58|551.15|548.75|551.15|548.75|550.98|548.58|0
1638882530000|2021-12-07 13:08:50|551.06|548.66|551.15|548.75|551.15|548.75|550.98|548.58|0
1638882540000|2021-12-07 13:09:00|550.98|548.58|550.98|548.58|550.98|548.58|550.98|548.58|0
1638882550000|2021-12-07 13:09:10|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1638882560000|2021-12-07 13:09:20|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1638882580000|2021-12-07 13:09:40|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1638882590000|2021-12-07 13:09:50|550.26|547.86|550.62|548.22|550.8|548.4|550.26|547.86|0
1638882600000|2021-12-07 13:10:00|550.44|548.04|550.62|548.22|550.62|548.22|550.44|548.04|0
1638882620000|2021-12-07 13:10:20|550.8|548.4|550.44|548.04|550.8|548.4|550.44|548.04|0
1638882630000|2021-12-07 13:10:30|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1638882640000|2021-12-07 13:10:40|550.88|548.48|550.97|548.57|550.97|548.57|550.88|548.48|0
1638882650000|2021-12-07 13:10:50|551.15|548.75|551.15|548.75|551.15|548.75|551.15|548.75|0
1638882660000|2021-12-07 13:11:00|550.97|548.57|551.15|548.75|551.15|548.75|550.97|548.57|0
1638882680000|2021-12-07 13:11:20|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1638882690000|2021-12-07 13:11:30|551.33|548.93|551.15|548.75|551.33|548.93|551.15|548.75|0
1638882730000|2021-12-07 13:12:10|551.24|548.84|551.15|548.75|551.24|548.84|551.15|548.75|0
1638882740000|2021-12-07 13:12:20|550.97|548.57|551.15|548.75|551.33|548.93|550.97|548.57|0
1638882750000|2021-12-07 13:12:30|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1638882770000|2021-12-07 13:12:50|551.15|548.75|550.97|548.57|551.33|548.93|550.97|548.57|0
1638882780000|2021-12-07 13:13:00|551.15|548.75|550.97|548.57|551.15|548.75|550.97|548.57|0
1638882790000|2021-12-07 13:13:10|550.79|548.39|550.97|548.57|550.97|548.57|550.79|548.39|0
1638882800000|2021-12-07 13:13:20|551.15|548.75|551.15|548.75|551.15|548.75|551.15|548.75|0
1638882810000|2021-12-07 13:13:30|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1638882820000|2021-12-07 13:13:40|551.15|548.75|551.33|548.93|551.33|548.93|551.15|548.75|0
1638882830000|2021-12-07 13:13:50|551.51|549.11|551.69|549.29|551.69|549.29|551.51|549.11|0
1638882870000|2021-12-07 13:14:30|551.87|549.47|551.69|549.29|551.87|549.47|551.69|549.29|0
1638882880000|2021-12-07 13:14:40|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1638882900000|2021-12-07 13:15:00|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1638882910000|2021-12-07 13:15:10|551.59|549.19|551.15|548.75|551.69|549.29|551.15|548.75|0
1638882920000|2021-12-07 13:15:20|551.33|548.93|551.15|548.75|551.33|548.93|551.15|548.75|0
1638882930000|2021-12-07 13:15:30|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1638882960000|2021-12-07 13:16:00|551.87|549.47|552.04|549.64|552.04|549.64|551.69|549.29|0
1638882970000|2021-12-07 13:16:10|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1638882980000|2021-12-07 13:16:20|551.69|549.29|551.87|549.47|551.87|549.47|551.69|549.29|0
1638882990000|2021-12-07 13:16:30|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1638883000000|2021-12-07 13:16:40|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1638883020000|2021-12-07 13:17:00|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1638883040000|2021-12-07 13:17:20|551.51|549.11|551.33|548.93|551.51|549.11|551.33|548.93|0
1638883060000|2021-12-07 13:17:40|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1638883080000|2021-12-07 13:18:00|551.33|548.93|551.69|549.29|551.69|549.29|551.33|548.93|0
1638883090000|2021-12-07 13:18:10|551.33|548.93|551.51|549.11|551.51|549.11|551.33|548.93|0
1638883100000|2021-12-07 13:18:20|551.33|548.93|551.33|548.93|551.41|549.01|551.33|548.93|0
1638883120000|2021-12-07 13:18:40|551.41|549.01|551.69|549.29|551.69|549.29|551.41|549.01|0
1638883140000|2021-12-07 13:19:00|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1638883150000|2021-12-07 13:19:10|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1638883160000|2021-12-07 13:19:20|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1638883170000|2021-12-07 13:19:30|551.51|549.11|551.69|549.29|551.69|549.29|551.51|549.11|0
1638883180000|2021-12-07 13:19:40|551.51|549.11|551.33|548.93|551.51|549.11|551.33|548.93|0
1638883190000|2021-12-07 13:19:50|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1638883210000|2021-12-07 13:20:10|551.59|549.19|551.51|549.11|551.59|549.19|551.51|549.11|0
1638883220000|2021-12-07 13:20:20|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1638883230000|2021-12-07 13:20:30|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1638883240000|2021-12-07 13:20:40|551.15|548.75|551.68|549.28|551.68|549.28|551.15|548.75|0
1638883250000|2021-12-07 13:20:50|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1638883260000|2021-12-07 13:21:00|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1638883270000|2021-12-07 13:21:10|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1638883280000|2021-12-07 13:21:20|551.51|549.11|551.51|549.11|551.51|549.11|551.33|548.93|0
1638883290000|2021-12-07 13:21:30|551.41|549.01|551.33|548.93|551.51|549.11|551.33|548.93|0
1638883300000|2021-12-07 13:21:40|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1638883370000|2021-12-07 13:22:50|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1638883380000|2021-12-07 13:23:00|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1638883400000|2021-12-07 13:23:20|551.68|549.28|551.5|549.1|551.68|549.28|551.5|549.1|0
1638883410000|2021-12-07 13:23:30|551.15|548.75|551.15|548.75|551.15|548.75|551.15|548.75|0
1638883420000|2021-12-07 13:23:40|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1638883430000|2021-12-07 13:23:50|551.15|548.75|551.33|548.93|551.33|548.93|551.15|548.75|0
1638883440000|2021-12-07 13:24:00|551.5|549.1|551.15|548.75|551.5|549.1|551.15|548.75|0
1638883450000|2021-12-07 13:24:10|551.23|548.83|551.15|548.75|551.23|548.83|551.15|548.75|0
1638883460000|2021-12-07 13:24:20|551.33|548.93|551.5|549.1|551.5|549.1|551.15|548.75|0
1638883470000|2021-12-07 13:24:30|551.32|548.92|551.5|549.1|551.5|549.1|551.32|548.92|0
1638883480000|2021-12-07 13:24:40|551.32|548.92|551.15|548.75|551.32|548.92|551.15|548.75|0
1638883490000|2021-12-07 13:24:50|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1638883500000|2021-12-07 13:25:00|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1638883510000|2021-12-07 13:25:10|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1638883520000|2021-12-07 13:25:20|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1638883530000|2021-12-07 13:25:30|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1638883540000|2021-12-07 13:25:40|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1638883560000|2021-12-07 13:26:00|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1638883580000|2021-12-07 13:26:20|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1638883600000|2021-12-07 13:26:40|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1638883610000|2021-12-07 13:26:50|552.4|550|552.4|550|552.4|550|552.4|550|0
1638883620000|2021-12-07 13:27:00|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1638883630000|2021-12-07 13:27:10|552.4|550|552.75|550.35|552.75|550.35|552.4|550|0
1638883660000|2021-12-07 13:27:40|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1638883670000|2021-12-07 13:27:50|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1638883680000|2021-12-07 13:28:00|552.93|550.53|552.93|550.53|552.93|550.53|552.75|550.35|0
1638883690000|2021-12-07 13:28:10|552.75|550.35|552.57|550.17|552.75|550.35|552.57|550.17|0
1638883700000|2021-12-07 13:28:20|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1638883710000|2021-12-07 13:28:30|552.57|550.17|552.4|550|552.57|550.17|552.4|550|0
1638883720000|2021-12-07 13:28:40|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1638883730000|2021-12-07 13:28:50|552.4|550|552.4|550|552.4|550|552.4|550|0
1638883740000|2021-12-07 13:29:00|552.57|550.17|552.4|550|552.57|550.17|552.4|550|0
1638883780000|2021-12-07 13:29:40|552.57|550.17|552.22|549.82|552.57|550.17|552.22|549.82|0
1638883790000|2021-12-07 13:29:50|552.4|550|552.22|549.82|552.4|550|552.22|549.82|0
1638883830000|2021-12-07 13:30:30|552.04|549.64|551.5|549.1|552.04|549.64|551.32|548.92|0
1638883840000|2021-12-07 13:30:40|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1638883850000|2021-12-07 13:30:50|551.5|549.1|551.68|549.28|551.86|549.46|551.5|549.1|0
1638883860000|2021-12-07 13:31:00|551.86|549.46|552.04|549.64|552.04|549.64|551.86|549.46|0
1638883870000|2021-12-07 13:31:10|552.22|549.82|552.39|549.99|552.39|549.99|552.22|549.82|0
1638883880000|2021-12-07 13:31:20|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1638883890000|2021-12-07 13:31:30|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1638883900000|2021-12-07 13:31:40|552.22|549.82|551.86|549.46|552.22|549.82|551.86|549.46|0
1638883910000|2021-12-07 13:31:50|551.68|549.28|551.68|549.28|551.68|549.28|551.5|549.1|0
1638883920000|2021-12-07 13:32:00|551.5|549.1|551.32|548.92|551.5|549.1|551.32|548.92|0
1638883930000|2021-12-07 13:32:10|551.41|549.01|551.5|549.1|551.5|549.1|551.32|548.92|0
1638883940000|2021-12-07 13:32:20|551.32|548.92|551.32|548.92|551.32|548.92|551.14|548.74|0
1638883950000|2021-12-07 13:32:30|552.04|549.64|552.04|549.64|552.04|549.64|551.86|549.46|0
1638883960000|2021-12-07 13:32:40|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1638883970000|2021-12-07 13:32:50|552.04|549.64|552.21|549.81|552.21|549.81|552.04|549.64|0
1638883980000|2021-12-07 13:33:00|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1638883990000|2021-12-07 13:33:10|551.86|549.46|552.04|549.64|552.04|549.64|551.86|549.46|0
1638884000000|2021-12-07 13:33:20|552.21|549.81|552.21|549.81|552.39|549.99|551.86|549.46|0
1638884010000|2021-12-07 13:33:30|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1638884030000|2021-12-07 13:33:50|552.04|549.64|552.12|549.72|552.21|549.81|552.04|549.64|0
1638884040000|2021-12-07 13:34:00|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1638884050000|2021-12-07 13:34:10|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1638884060000|2021-12-07 13:34:20|552.3|549.9|552.21|549.81|552.3|549.9|552.21|549.81|0
1638884070000|2021-12-07 13:34:30|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1638884080000|2021-12-07 13:34:40|552.21|549.81|552.03|549.63|552.21|549.81|552.03|549.63|0
1638884090000|2021-12-07 13:34:50|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1638884100000|2021-12-07 13:35:00|551.68|549.28|551.68|549.28|552.03|549.63|551.68|549.28|0
1638884110000|2021-12-07 13:35:10|552.03|549.63|551.76|549.36|552.03|549.63|551.68|549.28|0
1638884120000|2021-12-07 13:35:20|551.68|549.28|552.03|549.63|552.21|549.81|551.68|549.28|0
1638884130000|2021-12-07 13:35:30|552.21|549.81|552.03|549.63|552.21|549.81|552.03|549.63|0
1638884140000|2021-12-07 13:35:40|552.21|549.81|552.57|550.17|552.57|550.17|552.21|549.81|0
1638884150000|2021-12-07 13:35:50|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1638884160000|2021-12-07 13:36:00|553.11|550.71|553.29|550.89|553.47|551.07|553.11|550.71|0
1638884180000|2021-12-07 13:36:20|553.47|551.07|553.29|550.89|553.47|551.07|553.29|550.89|0
1638884190000|2021-12-07 13:36:30|553.47|551.07|553.82|551.42|553.82|551.42|553.47|551.07|0
1638884200000|2021-12-07 13:36:40|554|551.6|553.82|551.42|554|551.6|553.82|551.42|0
1638884210000|2021-12-07 13:36:50|553.64|551.24|553.64|551.24|553.64|551.24|553.64|551.24|0
1638884220000|2021-12-07 13:37:00|553.47|551.07|553.82|551.42|553.82|551.42|553.47|551.07|0
1638884230000|2021-12-07 13:37:10|553.64|551.24|553.47|551.07|553.64|551.24|553.47|551.07|0
1638884240000|2021-12-07 13:37:20|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1638884270000|2021-12-07 13:37:50|553.46|551.06|553.46|551.06|553.46|551.06|553.46|551.06|0
1638884280000|2021-12-07 13:38:00|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1638884290000|2021-12-07 13:38:10|553.46|551.06|553.11|550.71|553.46|551.06|553.11|550.71|0
1638884300000|2021-12-07 13:38:20|553.29|550.89|553.64|551.24|553.64|551.24|553.29|550.89|0
1638884310000|2021-12-07 13:38:30|553.29|550.89|553.11|550.71|553.29|550.89|553.11|550.71|0
1638884320000|2021-12-07 13:38:40|552.93|550.53|552.75|550.35|552.93|550.53|552.75|550.35|0
1638884340000|2021-12-07 13:39:00|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1638884350000|2021-12-07 13:39:10|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1638884360000|2021-12-07 13:39:20|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1638884370000|2021-12-07 13:39:30|552.65|550.25|552.57|550.17|552.65|550.25|552.57|550.17|0
1638884380000|2021-12-07 13:39:40|552.75|550.35|553.28|550.88|553.28|550.88|552.75|550.35|0
1638884390000|2021-12-07 13:39:50|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1638884400000|2021-12-07 13:40:00|553.28|550.88|552.93|550.53|553.28|550.88|552.57|550.17|0
1638884420000|2021-12-07 13:40:20|552.75|550.35|552.57|550.17|552.75|550.35|552.57|550.17|0
1638884430000|2021-12-07 13:40:30|552.75|550.35|552.39|549.99|552.75|550.35|552.39|549.99|0
1638884440000|2021-12-07 13:40:40|552.21|549.81|552.75|550.35|552.75|550.35|552.21|549.81|0
1638884450000|2021-12-07 13:40:50|552.39|549.99|552.39|549.99|552.57|550.17|552.39|549.99|0
1638884470000|2021-12-07 13:41:10|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1638884480000|2021-12-07 13:41:20|552.57|550.17|552.03|549.63|552.57|550.17|552.03|549.63|0
1638884490000|2021-12-07 13:41:30|552.12|549.72|552.39|549.99|552.39|549.99|552.12|549.72|0
1638884500000|2021-12-07 13:41:40|552.03|549.63|552.21|549.81|552.21|549.81|552.03|549.63|0
1638884510000|2021-12-07 13:41:50|552.47|550.07|552.39|549.99|552.47|550.07|552.39|549.99|0
1638884520000|2021-12-07 13:42:00|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1638884530000|2021-12-07 13:42:10|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1638884540000|2021-12-07 13:42:20|552.21|549.81|552.57|550.17|552.57|550.17|552.21|549.81|0
1638884550000|2021-12-07 13:42:30|552.39|549.99|552.21|549.81|552.39|549.99|552.21|549.81|0
1638884560000|2021-12-07 13:42:40|552.03|549.63|552.21|549.81|552.21|549.81|552.03|549.63|0
1638884580000|2021-12-07 13:43:00|552.75|550.35|552.75|550.35|552.75|550.35|552.57|550.17|0
1638884590000|2021-12-07 13:43:10|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1638884610000|2021-12-07 13:43:30|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1638884620000|2021-12-07 13:43:40|552.75|550.35|552.92|550.52|552.92|550.52|552.75|550.35|0
1638884630000|2021-12-07 13:43:50|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1638884640000|2021-12-07 13:44:00|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1638884650000|2021-12-07 13:44:10|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1638884660000|2021-12-07 13:44:20|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1638884670000|2021-12-07 13:44:30|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1638884680000|2021-12-07 13:44:40|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1638884700000|2021-12-07 13:45:00|552.39|549.99|552.39|549.99|552.39|549.99|552.21|549.81|0
1638884710000|2021-12-07 13:45:10|552.29|549.89|552.39|549.99|552.39|549.99|552.29|549.89|0
1638884720000|2021-12-07 13:45:20|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1638884730000|2021-12-07 13:45:30|552.39|549.99|552.29|549.89|552.39|549.99|552.21|549.81|0
1638884740000|2021-12-07 13:45:40|552.39|549.99|552.57|550.17|552.57|550.17|552.39|549.99|0
1638884750000|2021-12-07 13:45:50|552.39|549.99|552.57|550.17|552.57|550.17|552.39|549.99|0
1638884770000|2021-12-07 13:46:10|552.39|549.99|552.57|550.17|552.57|550.17|552.39|549.99|0
1638884790000|2021-12-07 13:46:30|552.65|550.25|552.21|549.81|552.65|550.25|552.21|549.81|0
1638884800000|2021-12-07 13:46:40|552.11|549.71|552.21|549.81|552.21|549.81|552.11|549.71|0
1638884810000|2021-12-07 13:46:50|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1638884820000|2021-12-07 13:47:00|552.21|549.81|552.57|550.17|552.57|550.17|552.21|549.81|0
1638884840000|2021-12-07 13:47:20|552.74|550.34|552.74|550.34|552.74|550.34|552.74|550.34|0
1638884850000|2021-12-07 13:47:30|552.65|550.25|552.39|549.99|552.65|550.25|552.39|549.99|0
1638884860000|2021-12-07 13:47:40|552.21|549.81|552.03|549.63|552.21|549.81|552.03|549.63|0
1638884870000|2021-12-07 13:47:50|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1638884880000|2021-12-07 13:48:00|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1638884890000|2021-12-07 13:48:10|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1638884900000|2021-12-07 13:48:20|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1638884910000|2021-12-07 13:48:30|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1638884930000|2021-12-07 13:48:50|552.39|549.99|552.21|549.81|552.39|549.99|552.21|549.81|0
1638884940000|2021-12-07 13:49:00|552.39|549.99|552.56|550.16|552.56|550.16|552.39|549.99|0
1638884950000|2021-12-07 13:49:10|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1638884960000|2021-12-07 13:49:20|552.56|550.16|552.74|550.34|552.74|550.34|552.56|550.16|0
1638884970000|2021-12-07 13:49:30|552.56|550.16|552.56|550.16|552.56|550.16|552.56|550.16|0
1638885000000|2021-12-07 13:50:00|552.38|549.98|552.21|549.81|552.38|549.98|552.21|549.81|0
1638885010000|2021-12-07 13:50:10|552.38|549.98|552.29|549.89|552.38|549.98|552.21|549.81|0
1638885020000|2021-12-07 13:50:20|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1638885060000|2021-12-07 13:51:00|552.21|549.81|552.38|549.98|552.38|549.98|552.21|549.81|0
1638885120000|2021-12-07 13:52:00|552.29|549.89|552.2|549.8|552.29|549.89|552.2|549.8|0
1638885130000|2021-12-07 13:52:10|552.03|549.63|551.67|549.27|552.03|549.63|551.67|549.27|0
1638885140000|2021-12-07 13:52:20|551.49|549.09|551.67|549.27|551.67|549.27|551.49|549.09|0
1638885150000|2021-12-07 13:52:30|551.58|549.18|551.31|548.91|551.58|549.18|551.31|548.91|0
1638885160000|2021-12-07 13:52:40|551.49|549.09|551.31|548.91|551.49|549.09|551.13|548.73|0
1638885170000|2021-12-07 13:52:50|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1638885190000|2021-12-07 13:53:10|550.95|548.55|550.95|548.55|550.95|548.55|550.95|548.55|0
1638885200000|2021-12-07 13:53:20|550.77|548.37|550.6|548.2|550.77|548.37|550.6|548.2|0
1638885210000|2021-12-07 13:53:30|550.42|548.02|550.77|548.37|550.77|548.37|550.42|548.02|0
1638885220000|2021-12-07 13:53:40|550.6|548.2|550.42|548.02|550.68|548.28|550.42|548.02|0
1638885250000|2021-12-07 13:54:10|550.24|547.84|550.06|547.66|550.24|547.84|550.06|547.66|0
1638885260000|2021-12-07 13:54:20|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1638885280000|2021-12-07 13:54:40|550.42|548.02|550.42|548.02|550.42|548.02|550.42|548.02|0
1638885290000|2021-12-07 13:54:50|550.24|547.84|550.42|548.02|550.42|548.02|550.24|547.84|0
1638885300000|2021-12-07 13:55:00|550.24|547.84|550.06|547.66|550.24|547.84|550.06|547.66|0
1638885310000|2021-12-07 13:55:10|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1638885320000|2021-12-07 13:55:20|550.06|547.66|550.24|547.84|550.24|547.84|550.06|547.66|0
1638885330000|2021-12-07 13:55:30|550.42|548.02|550.59|548.19|550.59|548.19|550.42|548.02|0
1638885350000|2021-12-07 13:55:50|550.42|548.02|550.59|548.19|550.59|548.19|550.42|548.02|0
1638885360000|2021-12-07 13:56:00|550.42|548.02|550.24|547.84|550.42|548.02|550.24|547.84|0
1638885380000|2021-12-07 13:56:20|550.06|547.66|550.06|547.66|550.06|547.66|550.06|547.66|0
1638885390000|2021-12-07 13:56:30|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1638885400000|2021-12-07 13:56:40|550.06|547.66|550.06|547.66|550.06|547.66|550.06|547.66|0
1638885410000|2021-12-07 13:56:50|550.14|547.74|550.24|547.84|550.24|547.84|550.14|547.74|0
1638885420000|2021-12-07 13:57:00|550.06|547.66|550.06|547.66|550.06|547.66|549.88|547.48|0
1638885430000|2021-12-07 13:57:10|549.88|547.48|550.06|547.66|550.06|547.66|549.88|547.48|0
1638885440000|2021-12-07 13:57:20|549.88|547.48|549.7|547.3|549.88|547.48|549.7|547.3|0
1638885450000|2021-12-07 13:57:30|549.52|547.12|549.7|547.3|549.7|547.3|549.52|547.12|0
1638885460000|2021-12-07 13:57:40|549.52|547.12|549.7|547.3|549.7|547.3|549.52|547.12|0
1638885480000|2021-12-07 13:58:00|549.61|547.21|549.7|547.3|549.7|547.3|549.52|547.12|0
1638885500000|2021-12-07 13:58:20|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1638885530000|2021-12-07 13:58:50|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1638885540000|2021-12-07 13:59:00|549.88|547.48|549.7|547.3|549.88|547.48|549.7|547.3|0
1638885550000|2021-12-07 13:59:10|549.52|547.12|549.34|546.94|549.52|547.12|549.34|546.94|0
1638885560000|2021-12-07 13:59:20|549.43|547.03|549.34|546.94|549.43|547.03|549.34|546.94|0
1638885570000|2021-12-07 13:59:30|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1638885580000|2021-12-07 13:59:40|549.34|546.94|549.34|546.94|549.34|546.94|549.34|546.94|0
1638885590000|2021-12-07 13:59:50|548.99|546.59|549.16|546.76|549.16|546.76|548.98|546.58|0
1638885600000|2021-12-07 14:00:00|548.98|546.58|548.98|546.58|549.16|546.76|548.81|546.41|0
1638885610000|2021-12-07 14:00:10|549.16|546.76|549.16|546.76|549.16|546.76|549.16|546.76|0
1638885620000|2021-12-07 14:00:20|549.25|546.85|549.34|546.94|549.34|546.94|549.25|546.85|0
1638885630000|2021-12-07 14:00:30|549.7|547.3|549.52|547.12|549.88|547.48|549.52|547.12|0
1638885640000|2021-12-07 14:00:40|549.7|547.3|549.52|547.12|549.7|547.3|549.52|547.12|0
1638885650000|2021-12-07 14:00:50|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1638885660000|2021-12-07 14:01:00|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1638885670000|2021-12-07 14:01:10|549.7|547.3|549.52|547.12|549.7|547.3|549.52|547.12|0
1638885680000|2021-12-07 14:01:20|549.7|547.3|549.7|547.3|549.7|547.3|549.52|547.12|0
1638885690000|2021-12-07 14:01:30|549.78|547.38|550.06|547.66|550.06|547.66|549.78|547.38|0
1638885700000|2021-12-07 14:01:40|550.23|547.83|549.88|547.48|550.23|547.83|549.88|547.48|0
1638885740000|2021-12-07 14:02:20|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1638885750000|2021-12-07 14:02:30|549.52|547.12|548.98|546.58|549.52|547.12|548.98|546.58|0
1638885760000|2021-12-07 14:02:40|548.81|546.41|548.63|546.23|548.81|546.41|548.63|546.23|0
1638885770000|2021-12-07 14:02:50|548.81|546.41|548.98|546.58|548.98|546.58|548.63|546.23|0
1638885780000|2021-12-07 14:03:00|548.8|546.4|548.98|546.58|548.98|546.58|548.8|546.4|0
1638885790000|2021-12-07 14:03:10|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1638885800000|2021-12-07 14:03:20|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1638885810000|2021-12-07 14:03:30|549.34|546.94|549.34|546.94|549.34|546.94|549.34|546.94|0
1638885820000|2021-12-07 14:03:40|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1638885830000|2021-12-07 14:03:50|549.16|546.76|548.98|546.58|549.16|546.76|548.98|546.58|0
1638885840000|2021-12-07 14:04:00|549.16|546.76|549.52|547.12|549.52|547.12|549.16|546.76|0
1638885850000|2021-12-07 14:04:10|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1638885860000|2021-12-07 14:04:20|549.88|547.48|550.05|547.65|550.05|547.65|549.88|547.48|0
1638885870000|2021-12-07 14:04:30|549.88|547.48|549.87|547.47|549.88|547.48|549.87|547.47|0
1638885880000|2021-12-07 14:04:40|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1638885890000|2021-12-07 14:04:50|549.87|547.47|549.87|547.47|549.87|547.47|549.87|547.47|0
1638885910000|2021-12-07 14:05:10|550.05|547.65|549.87|547.47|550.05|547.65|549.87|547.47|0
1638885930000|2021-12-07 14:05:30|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1638885940000|2021-12-07 14:05:40|549.87|547.47|549.96|547.56|549.96|547.56|549.7|547.3|0
1638885950000|2021-12-07 14:05:50|550.05|547.65|549.7|547.3|550.05|547.65|549.7|547.3|0
1638885960000|2021-12-07 14:06:00|549.87|547.47|549.87|547.47|549.87|547.47|549.87|547.47|0
1638885970000|2021-12-07 14:06:10|550.05|547.65|549.7|547.3|550.05|547.65|549.7|547.3|0
1638885990000|2021-12-07 14:06:30|550.05|547.65|550.05|547.65|550.05|547.65|549.87|547.47|0
1638886010000|2021-12-07 14:06:50|549.96|547.56|550.05|547.65|550.05|547.65|549.87|547.47|0
1638886020000|2021-12-07 14:07:00|549.87|547.47|549.7|547.3|549.87|547.47|549.7|547.3|0
1638886030000|2021-12-07 14:07:10|549.87|547.47|549.7|547.3|549.87|547.47|549.7|547.3|0
1638886040000|2021-12-07 14:07:20|549.52|547.12|549.69|547.29|549.69|547.29|549.52|547.12|0
1638886060000|2021-12-07 14:07:40|549.87|547.47|549.69|547.29|549.87|547.47|549.69|547.29|0
1638886080000|2021-12-07 14:08:00|549.6|547.2|549.6|547.2|549.6|547.2|549.6|547.2|0
1638886090000|2021-12-07 14:08:10|549.69|547.29|549.69|547.29|549.69|547.29|549.69|547.29|0
1638886100000|2021-12-07 14:08:20|549.87|547.47|549.87|547.47|549.87|547.47|549.69|547.29|0
1638886110000|2021-12-07 14:08:30|549.69|547.29|549.87|547.47|549.87|547.47|549.69|547.29|0
1638886120000|2021-12-07 14:08:40|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1638886130000|2021-12-07 14:08:50|549.87|547.47|550.05|547.65|550.05|547.65|549.87|547.47|0
1638886140000|2021-12-07 14:09:00|549.96|547.56|550.05|547.65|550.05|547.65|549.96|547.56|0
1638886150000|2021-12-07 14:09:10|549.87|547.47|549.87|547.47|549.87|547.47|549.87|547.47|0
1638886160000|2021-12-07 14:09:20|549.69|547.29|549.69|547.29|549.69|547.29|549.69|547.29|0
1638886180000|2021-12-07 14:09:40|549.52|547.12|549.69|547.29|549.69|547.29|549.52|547.12|0
1638886190000|2021-12-07 14:09:50|549.52|547.12|549.6|547.2|549.69|547.29|549.52|547.12|0
1638886200000|2021-12-07 14:10:00|549.52|547.12|549.34|546.94|549.52|547.12|549.34|546.94|0
1638886210000|2021-12-07 14:10:10|549.16|546.76|549.16|546.76|549.24|546.84|549.16|546.76|0
1638886220000|2021-12-07 14:10:20|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1638886230000|2021-12-07 14:10:30|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1638886240000|2021-12-07 14:10:40|549.07|546.67|549.16|546.76|549.16|546.76|549.07|546.67|0
1638886260000|2021-12-07 14:11:00|549.34|546.94|549.34|546.94|549.34|546.94|549.34|546.94|0
1638886270000|2021-12-07 14:11:10|548.8|546.4|548.8|546.4|548.98|546.58|548.8|546.4|0
1638886300000|2021-12-07 14:11:40|548.98|546.58|548.8|546.4|548.98|546.58|548.8|546.4|0
1638886310000|2021-12-07 14:11:50|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1638886330000|2021-12-07 14:12:10|549.16|546.76|549.16|546.76|549.16|546.76|549.16|546.76|0
1638886340000|2021-12-07 14:12:20|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1638886350000|2021-12-07 14:12:30|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1638886370000|2021-12-07 14:12:50|548.71|546.31|548.62|546.22|548.8|546.4|548.62|546.22|0
1638886380000|2021-12-07 14:13:00|548.44|546.04|548.26|545.86|548.44|546.04|548.26|545.86|0
1638886390000|2021-12-07 14:13:10|548.44|546.04|548.26|545.86|548.44|546.04|548.26|545.86|0
1638886410000|2021-12-07 14:13:30|548.44|546.04|548.62|546.22|548.62|546.22|548.44|546.04|0
1638886420000|2021-12-07 14:13:40|548.8|546.4|548.62|546.22|548.8|546.4|548.62|546.22|0
1638886430000|2021-12-07 14:13:50|548.44|546.04|548.09|545.69|548.44|546.04|548.09|545.69|0
1638886440000|2021-12-07 14:14:00|547.91|545.51|547.91|545.51|547.91|545.51|547.73|545.33|0
1638886460000|2021-12-07 14:14:20|547.73|545.33|547.73|545.33|547.73|545.33|547.73|545.33|0
1638886470000|2021-12-07 14:14:30|547.91|545.51|547.55|545.15|547.91|545.51|547.55|545.15|0
1638886480000|2021-12-07 14:14:40|547.64|545.24|547.73|545.33|547.91|545.51|547.64|545.24|0
1638886490000|2021-12-07 14:14:50|547.91|545.51|547.91|545.51|547.91|545.51|547.91|545.51|0
1638886500000|2021-12-07 14:15:00|547.99|545.59|548.09|545.69|548.09|545.69|547.91|545.51|0
1638886510000|2021-12-07 14:15:10|548.26|545.86|547.73|545.33|548.26|545.86|547.73|545.33|0
1638886520000|2021-12-07 14:15:20|547.55|545.15|547.55|545.15|547.73|545.33|547.55|545.15|0
1638886530000|2021-12-07 14:15:30|547.73|545.33|547.55|545.15|547.73|545.33|547.55|545.15|0
1638886540000|2021-12-07 14:15:40|547.73|545.33|547.55|545.15|547.73|545.33|547.55|545.15|0
1638886550000|2021-12-07 14:15:50|547.37|544.97|547.37|544.97|547.37|544.97|547.37|544.97|0
1638886560000|2021-12-07 14:16:00|547.19|544.79|547.55|545.15|547.55|545.15|547.19|544.79|0
1638886590000|2021-12-07 14:16:30|547.73|545.33|547.55|545.15|547.73|545.33|547.55|545.15|0
1638886600000|2021-12-07 14:16:40|547.73|545.33|547.73|545.33|547.73|545.33|547.73|545.33|0
1638886610000|2021-12-07 14:16:50|547.91|545.51|547.73|545.33|547.91|545.51|547.73|545.33|0
1638886620000|2021-12-07 14:17:00|547.55|545.15|547.73|545.33|547.73|545.33|547.55|545.15|0
1638886630000|2021-12-07 14:17:10|547.55|545.15|547.55|545.15|547.55|545.15|547.55|545.15|0
1638886650000|2021-12-07 14:17:30|547.73|545.33|547.73|545.33|547.73|545.33|547.55|545.15|0
1638886670000|2021-12-07 14:17:50|547.55|545.15|547.73|545.33|547.73|545.33|547.55|545.15|0
1638886700000|2021-12-07 14:18:20|547.91|545.51|547.73|545.33|547.91|545.51|547.73|545.33|0
1638886710000|2021-12-07 14:18:30|547.01|544.61|546.66|544.26|547.01|544.61|546.66|544.26|0
1638886720000|2021-12-07 14:18:40|546.57|544.17|546.48|544.08|546.57|544.17|546.48|544.08|0
1638886730000|2021-12-07 14:18:50|546.66|544.26|546.84|544.44|546.84|544.44|546.66|544.26|0
1638886740000|2021-12-07 14:19:00|546.66|544.26|546.84|544.44|546.84|544.44|546.66|544.26|0
1638886750000|2021-12-07 14:19:10|546.66|544.26|546.48|544.08|546.66|544.26|546.48|544.08|0
1638886760000|2021-12-07 14:19:20|546.3|543.9|546.12|543.72|546.3|543.9|546.12|543.72|0
1638886770000|2021-12-07 14:19:30|546.48|544.08|546.84|544.44|546.84|544.44|546.48|544.08|0
1638886780000|2021-12-07 14:19:40|546.66|544.26|546.66|544.26|546.66|544.26|546.66|544.26|0
1638886790000|2021-12-07 14:19:50|546.84|544.44|546.48|544.08|546.84|544.44|546.48|544.08|0
1638886800000|2021-12-07 14:20:00|546.3|543.9|546.3|543.9|546.3|543.9|546.3|543.9|0
1638886810000|2021-12-07 14:20:10|546.48|544.08|546.48|544.08|546.66|544.26|546.48|544.08|0
1638886820000|2021-12-07 14:20:20|546.3|543.9|546.39|543.99|546.48|544.08|546.3|543.9|0
1638886830000|2021-12-07 14:20:30|546.3|543.9|546.12|543.72|546.48|544.08|546.12|543.72|0
1638886840000|2021-12-07 14:20:40|546.21|543.81|546.3|543.9|546.3|543.9|546.21|543.81|0
1638886850000|2021-12-07 14:20:50|546.12|543.72|546.12|543.72|546.3|543.9|546.12|543.72|0
1638886860000|2021-12-07 14:21:00|545.94|543.54|546.12|543.72|546.12|543.72|545.94|543.54|0
1638886870000|2021-12-07 14:21:10|546.3|543.9|546.3|543.9|546.3|543.9|546.3|543.9|0
1638886880000|2021-12-07 14:21:20|546.12|543.72|546.3|543.9|546.3|543.9|546.12|543.72|0
1638886910000|2021-12-07 14:21:50|546.48|544.08|546.48|544.08|546.48|544.08|546.3|543.9|0
1638886920000|2021-12-07 14:22:00|546.3|543.9|546.3|543.9|546.3|543.9|546.3|543.9|0
1638886930000|2021-12-07 14:22:10|546.48|544.08|546.66|544.26|546.66|544.26|546.48|544.08|0
1638886940000|2021-12-07 14:22:20|546.83|544.43|547.55|545.15|547.55|545.15|546.83|544.43|0
1638886950000|2021-12-07 14:22:30|547.72|545.32|547.55|545.15|547.72|545.32|547.55|545.15|0
1638886970000|2021-12-07 14:22:50|547.72|545.32|547.9|545.5|547.9|545.5|547.72|545.32|0
1638886980000|2021-12-07 14:23:00|547.72|545.32|547.9|545.5|547.9|545.5|547.72|545.32|0
1638886990000|2021-12-07 14:23:10|547.72|545.32|547.9|545.5|547.9|545.5|547.72|545.32|0
1638887000000|2021-12-07 14:23:20|548.08|545.68|548.26|545.86|548.26|545.86|548.08|545.68|0
1638887010000|2021-12-07 14:23:30|548.44|546.04|548.26|545.86|548.44|546.04|548.26|545.86|0
1638887020000|2021-12-07 14:23:40|548.44|546.04|548.44|546.04|548.62|546.22|548.44|546.04|0
1638887030000|2021-12-07 14:23:50|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1638887040000|2021-12-07 14:24:00|548.08|545.68|548.44|546.04|548.44|546.04|548.08|545.68|0
1638887060000|2021-12-07 14:24:20|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1638887070000|2021-12-07 14:24:30|548.08|545.68|548.08|545.68|548.26|545.86|548.08|545.68|0
1638887080000|2021-12-07 14:24:40|547.72|545.32|547.72|545.32|547.72|545.32|547.72|545.32|0
1638887100000|2021-12-07 14:25:00|547.9|545.5|548.08|545.68|548.08|545.68|547.9|545.5|0
1638887110000|2021-12-07 14:25:10|547.9|545.5|548.26|545.86|548.26|545.86|547.9|545.5|0
1638887120000|2021-12-07 14:25:20|548.44|546.04|547.9|545.5|548.44|546.04|547.9|545.5|0
1638887130000|2021-12-07 14:25:30|548.08|545.68|548.08|545.68|548.08|545.68|548.08|545.68|0
1638887150000|2021-12-07 14:25:50|548.44|546.04|548.44|546.04|548.44|546.04|548.44|546.04|0
1638887160000|2021-12-07 14:26:00|548.79|546.39|548.97|546.57|548.97|546.57|548.79|546.39|0
1638887180000|2021-12-07 14:26:20|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1638887190000|2021-12-07 14:26:30|548.97|546.57|549.15|546.75|549.15|546.75|548.97|546.57|0
1638887200000|2021-12-07 14:26:40|548.97|546.57|548.97|546.57|548.97|546.57|548.97|546.57|0
1638887210000|2021-12-07 14:26:50|548.79|546.39|548.97|546.57|548.97|546.57|548.79|546.39|0
1638887220000|2021-12-07 14:27:00|549.15|546.75|548.79|546.39|549.15|546.75|548.79|546.39|0
1638887230000|2021-12-07 14:27:10|548.61|546.21|548.97|546.57|548.97|546.57|548.61|546.21|0
1638887240000|2021-12-07 14:27:20|548.79|546.39|549.15|546.75|549.15|546.75|548.79|546.39|0
1638887250000|2021-12-07 14:27:30|549.33|546.93|549.33|546.93|549.33|546.93|549.33|546.93|0
1638887260000|2021-12-07 14:27:40|549.15|546.75|549.15|546.75|549.15|546.75|549.15|546.75|0
1638887270000|2021-12-07 14:27:50|549.33|546.93|549.33|546.93|549.33|546.93|549.33|546.93|0
1638887280000|2021-12-07 14:28:00|549.15|546.75|549.51|547.11|549.51|547.11|549.15|546.75|0
1638887290000|2021-12-07 14:28:10|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1638887300000|2021-12-07 14:28:20|549.51|547.11|549.86|547.46|549.86|547.46|549.51|547.11|0
1638887310000|2021-12-07 14:28:30|549.68|547.28|549.86|547.46|549.86|547.46|549.68|547.28|0
1638887330000|2021-12-07 14:28:50|549.33|546.93|549.15|546.75|549.33|546.93|549.15|546.75|0
1638887340000|2021-12-07 14:29:00|549.33|546.93|549.68|547.28|549.68|547.28|549.33|546.93|0
1638887350000|2021-12-07 14:29:10|550.04|547.64|549.68|547.28|550.04|547.64|549.68|547.28|0
1638887360000|2021-12-07 14:29:20|549.86|547.46|549.86|547.46|549.86|547.46|549.68|547.28|0
1638887370000|2021-12-07 14:29:30|549.68|547.28|550.04|547.64|550.04|547.64|549.68|547.28|0
1638887380000|2021-12-07 14:29:40|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1638887390000|2021-12-07 14:29:50|550.04|547.64|549.5|547.1|550.04|547.64|549.5|547.1|0
1638887400000|2021-12-07 14:30:00|550.58|548.18|551.65|549.25|551.65|549.25|550.58|548.18|0
1638887410000|2021-12-07 14:30:10|551.47|549.07|550.93|548.53|551.47|549.07|550.75|548.35|0
1638887420000|2021-12-07 14:30:20|550.22|547.82|550.22|547.82|550.4|548|550.22|547.82|0
1638887430000|2021-12-07 14:30:30|549.86|547.46|550.04|547.64|550.75|548.35|549.86|547.46|0
1638887440000|2021-12-07 14:30:40|550.22|547.82|549.68|547.28|550.22|547.82|549.68|547.28|0
1638887450000|2021-12-07 14:30:50|550.04|547.64|550.04|547.64|550.22|547.82|549.86|547.46|0
1638887460000|2021-12-07 14:31:00|549.86|547.46|550.58|548.18|550.58|548.18|549.86|547.46|0
1638887470000|2021-12-07 14:31:10|550.93|548.53|551.83|549.43|551.83|549.43|550.93|548.53|0
1638887480000|2021-12-07 14:31:20|551.65|549.25|551.47|549.07|551.65|549.25|551.47|549.07|0
1638887490000|2021-12-07 14:31:30|550.93|548.53|550.58|548.18|551.29|548.89|550.58|548.18|0
1638887500000|2021-12-07 14:31:40|550.75|548.35|551.11|548.71|551.29|548.89|550.75|548.35|0
1638887510000|2021-12-07 14:31:50|551.29|548.89|552.01|549.61|552.01|549.61|551.29|548.89|0
1638887520000|2021-12-07 14:32:00|552.36|549.96|552.9|550.5|552.9|550.5|552.18|549.78|0
1638887530000|2021-12-07 14:32:10|553.08|550.68|553.08|550.68|553.26|550.86|553.08|550.68|0
1638887540000|2021-12-07 14:32:20|552.9|550.5|553.62|551.22|553.62|551.22|552.9|550.5|0
1638887550000|2021-12-07 14:32:30|553.79|551.39|554.51|552.11|554.51|552.11|553.79|551.39|0
1638887560000|2021-12-07 14:32:40|555.05|552.65|555.05|552.65|555.23|552.83|555.05|552.65|0
1638887570000|2021-12-07 14:32:50|554.69|552.29|555.23|552.83|555.41|553.01|554.69|552.29|0
1638887590000|2021-12-07 14:33:10|555.41|553.01|555.41|553.01|555.41|553.01|555.23|552.83|0
1638887600000|2021-12-07 14:33:20|555.23|552.83|555.23|552.83|555.23|552.83|555.05|552.65|0
1638887610000|2021-12-07 14:33:30|554.87|552.47|555.59|553.19|555.59|553.19|554.87|552.47|0
1638887620000|2021-12-07 14:33:40|555.77|553.37|555.23|552.83|556.12|553.72|555.23|552.83|0
1638887630000|2021-12-07 14:33:50|555.05|552.65|554.87|552.47|555.23|552.83|554.87|552.47|0
1638887640000|2021-12-07 14:34:00|555.05|552.65|554.87|552.47|555.05|552.65|554.87|552.47|0
1638887650000|2021-12-07 14:34:10|555.05|552.65|554.69|552.29|555.05|552.65|554.69|552.29|0
1638887660000|2021-12-07 14:34:20|554.51|552.11|553.08|550.68|554.51|552.11|553.08|550.68|0
1638887670000|2021-12-07 14:34:30|553.26|550.86|553.08|550.68|553.26|550.86|552.9|550.5|0
1638887680000|2021-12-07 14:34:40|552.9|550.5|553.26|550.86|553.44|551.04|552.9|550.5|0
1638887690000|2021-12-07 14:34:50|552.9|550.5|552.54|550.14|552.9|550.5|552|549.6|0
1638887700000|2021-12-07 14:35:00|553.44|551.04|553.08|550.68|553.61|551.21|553.08|550.68|0
1638887710000|2021-12-07 14:35:10|553.44|551.04|554.06|551.66|554.15|551.75|553.44|551.04|0
1638887720000|2021-12-07 14:35:20|554.33|551.93|554.87|552.47|554.87|552.47|553.97|551.57|0
1638887730000|2021-12-07 14:35:30|555.23|552.83|555.85|553.45|555.85|553.45|555.23|552.83|0
1638887740000|2021-12-07 14:35:40|556.48|554.08|556.48|554.08|556.84|554.44|556.48|554.08|0
1638887750000|2021-12-07 14:35:50|557.2|554.8|557.02|554.62|557.2|554.8|556.66|554.26|0
1638887760000|2021-12-07 14:36:00|557.38|554.98|557.74|555.34|557.74|555.34|557.38|554.98|0
1638887770000|2021-12-07 14:36:10|557.56|555.16|556.84|554.44|557.56|555.16|556.84|554.44|0
1638887780000|2021-12-07 14:36:20|557.02|554.62|556.12|553.72|557.02|554.62|555.76|553.36|0
1638887790000|2021-12-07 14:36:30|556.3|553.9|555.94|553.54|556.3|553.9|555.94|553.54|0
1638887800000|2021-12-07 14:36:40|556.12|553.72|556.3|553.9|556.3|553.9|555.94|553.54|0
1638887810000|2021-12-07 14:36:50|556.12|553.72|555.58|553.18|556.12|553.72|555.58|553.18|0
1638887820000|2021-12-07 14:37:00|554.87|552.47|554.87|552.47|555.05|552.65|554.69|552.29|0
1638887830000|2021-12-07 14:37:10|555.58|553.18|555.58|553.18|555.58|553.18|555.58|553.18|0
1638887840000|2021-12-07 14:37:20|555.41|553.01|554.87|552.47|555.41|553.01|554.87|552.47|0
1638887850000|2021-12-07 14:37:30|554.51|552.11|554.15|551.75|554.51|552.11|553.97|551.57|0
1638887860000|2021-12-07 14:37:40|553.79|551.39|553.43|551.03|554.15|551.75|553.43|551.03|0
1638887870000|2021-12-07 14:37:50|553.61|551.21|553.97|551.57|553.97|551.57|553.43|551.03|0
1638887880000|2021-12-07 14:38:00|554.33|551.93|554.87|552.47|554.87|552.47|554.15|551.75|0
1638887890000|2021-12-07 14:38:10|554.51|552.11|554.51|552.11|555.05|552.65|554.51|552.11|0
1638887900000|2021-12-07 14:38:20|554.69|552.29|554.15|551.75|554.69|552.29|554.15|551.75|0
1638887910000|2021-12-07 14:38:30|554.69|552.29|555.58|553.18|555.58|553.18|554.51|552.11|0
1638887920000|2021-12-07 14:38:40|555.4|553|554.87|552.47|555.4|553|554.87|552.47|0
1638887930000|2021-12-07 14:38:50|554.51|552.11|554.87|552.47|554.87|552.47|554.51|552.11|0
1638887950000|2021-12-07 14:39:10|554.69|552.29|554.33|551.93|554.69|552.29|554.33|551.93|0
1638887960000|2021-12-07 14:39:20|554.15|551.75|553.97|551.57|554.15|551.75|553.61|551.21|0
1638887970000|2021-12-07 14:39:30|554.51|552.11|554.33|551.93|554.51|552.11|554.33|551.93|0
1638887980000|2021-12-07 14:39:40|554.15|551.75|553.61|551.21|554.15|551.75|553.61|551.21|0
1638887990000|2021-12-07 14:39:50|553.97|551.57|554.15|551.75|554.51|552.11|553.97|551.57|0
1638888000000|2021-12-07 14:40:00|554.33|551.93|554.69|552.29|555.05|552.65|554.33|551.93|0
1638888010000|2021-12-07 14:40:10|553.97|551.57|554.69|552.29|554.69|552.29|553.97|551.57|0
1638888020000|2021-12-07 14:40:20|554.51|552.11|554.87|552.47|555.05|552.65|554.41|552.01|0
1638888030000|2021-12-07 14:40:30|555.58|553.18|555.94|553.54|555.94|553.54|555.58|553.18|0
1638888040000|2021-12-07 14:40:40|556.12|553.72|556.03|553.63|556.12|553.72|556.03|553.63|0
1638888050000|2021-12-07 14:40:50|555.94|553.54|555.76|553.36|556.3|553.9|555.76|553.36|0
1638888060000|2021-12-07 14:41:00|555.4|553|554.77|552.37|555.4|553|554.77|552.37|0
1638888070000|2021-12-07 14:41:10|554.69|552.29|554.33|551.93|554.69|552.29|554.15|551.75|0
1638888080000|2021-12-07 14:41:20|554.87|552.47|554.51|552.11|554.87|552.47|554.51|552.11|0
1638888090000|2021-12-07 14:41:30|554.23|551.83|553.79|551.39|554.23|551.83|553.79|551.39|0
1638888100000|2021-12-07 14:41:40|553.61|551.21|553.79|551.39|554.15|551.75|553.61|551.21|0
1638888110000|2021-12-07 14:41:50|553.43|551.03|554.51|552.11|554.51|552.11|553.43|551.03|0
1638888120000|2021-12-07 14:42:00|555.4|553|555.22|552.82|555.58|553.18|555.22|552.82|0
1638888130000|2021-12-07 14:42:10|555.49|553.09|555.58|553.18|555.94|553.54|555.22|552.82|0
1638888140000|2021-12-07 14:42:20|555.4|553|555.22|552.82|555.4|553|555.22|552.82|0
1638888150000|2021-12-07 14:42:30|555.04|552.64|555.04|552.64|555.31|552.91|555.04|552.64|0
1638888160000|2021-12-07 14:42:40|555.4|553|555.58|553.18|555.58|553.18|555.4|553|0
1638888170000|2021-12-07 14:42:50|555.76|553.36|556.12|553.72|556.48|554.08|555.76|553.36|0
1638888180000|2021-12-07 14:43:00|556.48|554.08|557.74|555.34|557.92|555.52|556.48|554.08|0
1638888190000|2021-12-07 14:43:10|558.63|556.23|558.1|555.7|558.63|556.23|558.1|555.7|0
1638888200000|2021-12-07 14:43:20|558.99|556.59|558.1|555.7|558.99|556.59|558.1|555.7|0
1638888210000|2021-12-07 14:43:30|558.18|555.78|557.92|555.52|558.18|555.78|557.92|555.52|0
1638888220000|2021-12-07 14:43:40|557.56|555.16|557.38|554.98|557.56|555.16|557.38|554.98|0
1638888230000|2021-12-07 14:43:50|557.2|554.8|557.38|554.98|557.38|554.98|557.02|554.62|0
1638888240000|2021-12-07 14:44:00|557.74|555.34|558.27|555.87|558.27|555.87|557.74|555.34|0
1638888250000|2021-12-07 14:44:10|558.45|556.05|558.09|555.69|558.45|556.05|558.09|555.69|0
1638888260000|2021-12-07 14:44:20|557.74|555.34|558.27|555.87|558.27|555.87|557.74|555.34|0
1638888270000|2021-12-07 14:44:30|558.45|556.05|559.35|556.95|559.35|556.95|558.45|556.05|0
1638888280000|2021-12-07 14:44:40|559.53|557.13|558.99|556.59|559.89|557.49|558.99|556.59|0
1638888290000|2021-12-07 14:44:50|559.71|557.31|559.71|557.31|559.71|557.31|559.53|557.13|0
1638888300000|2021-12-07 14:45:00|560.43|558.03|560.61|558.21|561.15|558.75|560.43|558.03|0
1638888310000|2021-12-07 14:45:10|560.79|558.39|560.79|558.39|561.51|559.11|560.79|558.39|0
1638888320000|2021-12-07 14:45:20|560.43|558.03|560.43|558.03|560.61|558.21|560.43|558.03|0
1638888330000|2021-12-07 14:45:30|560.61|558.21|560.61|558.21|560.61|558.21|560.43|558.03|0
1638888340000|2021-12-07 14:45:40|560.97|558.57|561.69|559.29|561.69|559.29|560.97|558.57|0
1638888350000|2021-12-07 14:45:50|561.15|558.75|561.15|558.75|561.15|558.75|560.97|558.57|0
1638888360000|2021-12-07 14:46:00|560.79|558.39|561.15|558.75|561.15|558.75|560.61|558.21|0
1638888370000|2021-12-07 14:46:10|561.33|558.93|561.51|559.11|561.51|559.11|561.33|558.93|0
1638888380000|2021-12-07 14:46:20|561.33|558.93|561.51|559.11|561.51|559.11|561.33|558.93|0
1638888390000|2021-12-07 14:46:30|561.33|558.93|561.33|558.93|561.51|559.11|561.33|558.93|0
1638888400000|2021-12-07 14:46:40|561.51|559.11|560.79|558.39|561.51|559.11|560.79|558.39|0
1638888410000|2021-12-07 14:46:50|561.15|558.75|560.97|558.57|561.15|558.75|560.97|558.57|0
1638888420000|2021-12-07 14:47:00|561.51|559.11|561.87|559.47|562.05|559.65|561.51|559.11|0
1638888430000|2021-12-07 14:47:10|562.23|559.83|563.32|560.92|563.68|561.28|562.23|559.83|0
1638888440000|2021-12-07 14:47:20|563.5|561.1|562.95|560.55|563.5|561.1|562.95|560.55|0
1638888450000|2021-12-07 14:47:30|562.77|560.37|562.95|560.55|562.95|560.55|562.77|560.37|0
1638888460000|2021-12-07 14:47:40|562.5|560.1|562.77|560.37|562.77|560.37|562.23|559.83|0
1638888470000|2021-12-07 14:47:50|562.59|560.19|561.87|559.47|562.59|560.19|561.87|559.47|0
1638888480000|2021-12-07 14:48:00|562.41|560.01|562.05|559.65|562.41|560.01|562.05|559.65|0
1638888490000|2021-12-07 14:48:10|561.69|559.29|561.69|559.29|561.87|559.47|561.51|559.11|0
1638888500000|2021-12-07 14:48:20|561.33|558.93|561.69|559.29|561.69|559.29|561.15|558.75|0
1638888510000|2021-12-07 14:48:30|562.05|559.65|561.69|559.29|562.41|560.01|561.69|559.29|0
1638888520000|2021-12-07 14:48:40|561.51|559.11|561.69|559.29|561.69|559.29|561.51|559.11|0
1638888530000|2021-12-07 14:48:50|561.96|559.56|561.87|559.47|561.96|559.56|561.69|559.29|0
1638888540000|2021-12-07 14:49:00|561.69|559.29|562.05|559.65|562.23|559.83|561.69|559.29|0
1638888550000|2021-12-07 14:49:10|562.23|559.83|562.23|559.83|562.41|560.01|562.23|559.83|0
1638888560000|2021-12-07 14:49:20|562.41|560.01|562.77|560.37|562.77|560.37|562.41|560.01|0
1638888570000|2021-12-07 14:49:30|562.23|559.83|562.23|559.83|562.41|560.01|562.23|559.83|0
1638888590000|2021-12-07 14:49:50|562.59|560.19|563.31|560.91|563.31|560.91|562.59|560.19|0
1638888600000|2021-12-07 14:50:00|564.04|561.64|563.67|561.27|564.04|561.64|563.67|561.27|0
1638888610000|2021-12-07 14:50:10|563.49|561.09|563.31|560.91|563.49|561.09|563.31|560.91|0
1638888620000|2021-12-07 14:50:20|563.67|561.27|563.49|561.09|563.67|561.27|563.49|561.09|0
1638888630000|2021-12-07 14:50:30|563.31|560.91|563.67|561.27|563.67|561.27|563.31|560.91|0
1638888640000|2021-12-07 14:50:40|563.85|561.45|563.67|561.27|563.85|561.45|563.49|561.09|0
1638888650000|2021-12-07 14:50:50|563.31|560.91|563.31|560.91|563.49|561.09|563.31|560.91|0
1638888660000|2021-12-07 14:51:00|563.13|560.73|563.31|560.91|563.31|560.91|562.95|560.55|0
1638888670000|2021-12-07 14:51:10|562.77|560.37|562.95|560.55|562.95|560.55|562.77|560.37|0
1638888680000|2021-12-07 14:51:20|563.13|560.73|562.59|560.19|563.67|561.27|562.59|560.19|0
1638888690000|2021-12-07 14:51:30|562.23|559.83|562.95|560.55|562.95|560.55|562.23|559.83|0
1638888700000|2021-12-07 14:51:40|563.13|560.73|563.31|560.91|563.31|560.91|563.13|560.73|0
1638888710000|2021-12-07 14:51:50|563.13|560.73|563.31|560.91|563.31|560.91|563.13|560.73|0
1638888720000|2021-12-07 14:52:00|563.67|561.27|564.22|561.82|564.22|561.82|563.67|561.27|0
1638888730000|2021-12-07 14:52:10|564.4|562|564.03|561.63|564.4|562|564.03|561.63|0
1638888740000|2021-12-07 14:52:20|563.85|561.45|563.85|561.45|564.21|561.81|563.85|561.45|0
1638888750000|2021-12-07 14:52:30|564.21|561.81|563.85|561.45|564.21|561.81|563.85|561.45|0
1638888760000|2021-12-07 14:52:40|564.03|561.63|564.21|561.81|564.21|561.81|563.85|561.45|0
1638888770000|2021-12-07 14:52:50|564.58|562.18|565.12|562.72|565.12|562.72|564.58|562.18|0
1638888780000|2021-12-07 14:53:00|565.3|562.9|565.48|563.08|565.48|563.08|565.3|562.9|0
1638888790000|2021-12-07 14:53:10|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1638888800000|2021-12-07 14:53:20|564.94|562.54|565.12|562.72|565.12|562.72|564.94|562.54|0
1638888810000|2021-12-07 14:53:30|565.3|562.9|565.12|562.72|565.3|562.9|565.12|562.72|0
1638888820000|2021-12-07 14:53:40|565.3|562.9|565.12|562.72|565.3|562.9|565.02|562.62|0
1638888840000|2021-12-07 14:54:00|564.94|562.54|566.2|563.8|566.2|563.8|564.94|562.54|0
1638888850000|2021-12-07 14:54:10|566.56|564.16|567.29|564.89|567.29|564.89|566.56|564.16|0
1638888860000|2021-12-07 14:54:20|567.65|565.25|566.56|564.16|567.65|565.25|566.56|564.16|0
1638888870000|2021-12-07 14:54:30|566.38|563.98|567.11|564.71|567.11|564.71|566.38|563.98|0
1638888880000|2021-12-07 14:54:40|566.56|564.16|566.2|563.8|566.56|564.16|566.02|563.62|0
1638888890000|2021-12-07 14:54:50|566.02|563.62|566.38|563.98|566.38|563.98|566.02|563.62|0
1638888900000|2021-12-07 14:55:00|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1638888910000|2021-12-07 14:55:10|566.2|563.8|566.56|564.16|566.56|564.16|566.2|563.8|0
1638888920000|2021-12-07 14:55:20|569.09|566.69|566.65|564.25|569.27|566.87|566.65|564.25|0
1638888930000|2021-12-07 14:55:30|567.01|564.61|567.01|564.61|567.01|564.61|566.83|564.43|0
1638888940000|2021-12-07 14:55:40|567.19|564.79|566.6|564.2|567.91|565.51|566.6|564.2|0
1638888950000|2021-12-07 14:55:50|566.42|564.02|566.06|563.66|566.42|564.02|566.06|563.66|0
1638888960000|2021-12-07 14:56:00|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1638888970000|2021-12-07 14:56:10|566.24|563.84|566.42|564.02|566.42|564.02|566.24|563.84|0
1638888980000|2021-12-07 14:56:20|566.24|563.84|565.7|563.3|566.24|563.84|565.7|563.3|0
1638888990000|2021-12-07 14:56:30|565.88|563.48|566.24|563.84|566.24|563.84|565.88|563.48|0
1638889000000|2021-12-07 14:56:40|566.42|564.02|565.7|563.3|566.42|564.02|565.7|563.3|0
1638889010000|2021-12-07 14:56:50|566.06|563.66|565.88|563.48|566.06|563.66|565.7|563.3|0
1638889020000|2021-12-07 14:57:00|566.24|563.84|566.42|564.02|566.42|564.02|566.24|563.84|0
1638889030000|2021-12-07 14:57:10|566.24|563.84|566.42|564.02|566.42|564.02|566.06|563.66|0
1638889040000|2021-12-07 14:57:20|566.78|564.38|566.24|563.84|566.78|564.38|566.24|563.84|0
1638889050000|2021-12-07 14:57:30|566.6|564.2|566.06|563.66|566.6|564.2|566.06|563.66|0
1638889060000|2021-12-07 14:57:40|566.24|563.84|566.24|563.84|566.42|564.02|566.24|563.84|0
1638889070000|2021-12-07 14:57:50|566.15|563.75|566.06|563.66|566.24|563.84|566.06|563.66|0
1638889080000|2021-12-07 14:58:00|565.88|563.48|566.42|564.02|566.42|564.02|565.7|563.3|0
1638889090000|2021-12-07 14:58:10|566.6|564.2|566.6|564.2|566.6|564.2|566.42|564.02|0
1638889100000|2021-12-07 14:58:20|566.42|564.02|566.42|564.02|566.42|564.02|566.24|563.84|0
1638889110000|2021-12-07 14:58:30|566.6|564.2|566.96|564.56|566.96|564.56|566.6|564.2|0
1638889120000|2021-12-07 14:58:40|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1638889130000|2021-12-07 14:58:50|566.78|564.38|567.33|564.93|567.33|564.93|566.78|564.38|0
1638889140000|2021-12-07 14:59:00|567.14|564.74|567.32|564.92|567.32|564.92|567.14|564.74|0
1638889150000|2021-12-07 14:59:10|567.51|565.11|568.23|565.83|568.23|565.83|567.51|565.11|0
1638889160000|2021-12-07 14:59:20|568.05|565.65|568.23|565.83|568.41|566.01|568.05|565.65|0
1638889170000|2021-12-07 14:59:30|568.05|565.65|568.23|565.83|568.23|565.83|568.05|565.65|0
1638889180000|2021-12-07 14:59:40|568.41|566.01|568.59|566.19|568.59|566.19|568.41|566.01|0
1638889190000|2021-12-07 14:59:50|568.77|566.37|568.96|566.56|568.96|566.56|568.77|566.37|0
1638889200000|2021-12-07 15:00:00|569.68|567.28|569.32|566.92|569.68|567.28|569.32|566.92|0
1638889210000|2021-12-07 15:00:10|569.68|567.28|569.86|567.46|569.86|567.46|569.5|567.1|0
1638889220000|2021-12-07 15:00:20|569.5|567.1|569.32|566.92|569.5|567.1|569.32|566.92|0
1638889230000|2021-12-07 15:00:30|569.5|567.1|569.5|567.1|569.5|567.1|569.32|566.92|0
1638889240000|2021-12-07 15:00:40|569.32|566.92|568.59|566.19|569.32|566.92|568.59|566.19|0
1638889250000|2021-12-07 15:00:50|568.77|566.37|568.96|566.56|568.96|566.56|568.77|566.37|0
1638889260000|2021-12-07 15:01:00|568.77|566.37|569.5|567.1|569.5|567.1|568.77|566.37|0
1638889270000|2021-12-07 15:01:10|569.68|567.28|569.5|567.1|569.68|567.28|569.5|567.1|0
1638889280000|2021-12-07 15:01:20|569.32|566.92|569.86|567.46|569.86|567.46|569.32|566.92|0
1638889290000|2021-12-07 15:01:30|569.68|567.28|569.68|567.28|569.86|567.46|569.68|567.28|0
1638889300000|2021-12-07 15:01:40|569.86|567.46|569.68|567.28|569.86|567.46|569.5|567.1|0
1638889310000|2021-12-07 15:01:50|569.86|567.46|570.41|568.01|570.41|568.01|569.86|567.46|0
1638889320000|2021-12-07 15:02:00|570.04|567.64|570.41|568.01|570.59|568.19|570.04|567.64|0
1638889330000|2021-12-07 15:02:10|570.59|568.19|570.59|568.19|570.59|568.19|570.59|568.19|0
1638889340000|2021-12-07 15:02:20|570.23|567.83|570.23|567.83|570.41|568.01|570.23|567.83|0
1638889350000|2021-12-07 15:02:30|570.41|568.01|569.68|567.28|570.41|568.01|569.68|567.28|0
1638889360000|2021-12-07 15:02:40|569.86|567.46|569.5|567.1|569.86|567.46|569.5|567.1|0
1638889370000|2021-12-07 15:02:50|569.86|567.46|569.86|567.46|569.86|567.46|569.68|567.28|0
1638889380000|2021-12-07 15:03:00|569.68|567.28|569.86|567.46|570.04|567.64|569.5|567.1|0
1638889390000|2021-12-07 15:03:10|570.04|567.64|569.14|566.74|570.04|567.64|569.14|566.74|0
1638889400000|2021-12-07 15:03:20|569.5|567.1|569.68|567.28|569.68|567.28|569.5|567.1|0
1638889410000|2021-12-07 15:03:30|569.5|567.1|569.5|567.1|569.68|567.28|569.5|567.1|0
1638889420000|2021-12-07 15:03:40|569.32|566.92|568.59|566.19|569.32|566.92|568.59|566.19|0
1638889430000|2021-12-07 15:03:50|568.77|566.37|568.77|566.37|568.77|566.37|568.23|565.83|0
1638889440000|2021-12-07 15:04:00|568.95|566.55|568.77|566.37|568.95|566.55|568.77|566.37|0
1638889450000|2021-12-07 15:04:10|568.95|566.55|568.59|566.19|569.14|566.74|568.59|566.19|0
1638889460000|2021-12-07 15:04:20|568.41|566.01|567.87|565.47|568.59|566.19|567.87|565.47|0
1638889470000|2021-12-07 15:04:30|568.05|565.65|567.87|565.47|568.23|565.83|567.87|565.47|0
1638889480000|2021-12-07 15:04:40|568.23|565.83|567.87|565.47|568.23|565.83|567.87|565.47|0
1638889490000|2021-12-07 15:04:50|567.5|565.1|567.5|565.1|567.68|565.28|567.32|564.92|0
1638889500000|2021-12-07 15:05:00|568.41|566.01|567.87|565.47|568.41|566.01|567.87|565.47|0
1638889510000|2021-12-07 15:05:10|568.23|565.83|567.87|565.47|568.41|566.01|567.87|565.47|0
1638889520000|2021-12-07 15:05:20|568.23|565.83|568.05|565.65|568.23|565.83|568.05|565.65|0
1638889530000|2021-12-07 15:05:30|568.23|565.83|567.87|565.47|568.23|565.83|567.68|565.28|0
1638889540000|2021-12-07 15:05:40|567.68|565.28|567.68|565.28|567.68|565.28|567.32|564.92|0
1638889550000|2021-12-07 15:05:50|567.5|565.1|567.68|565.28|567.68|565.28|567.5|565.1|0
1638889560000|2021-12-07 15:06:00|568.05|565.65|568.23|565.83|568.23|565.83|568.05|565.65|0
1638889570000|2021-12-07 15:06:10|568.05|565.65|567.86|565.46|568.23|565.83|567.86|565.46|0
1638889580000|2021-12-07 15:06:20|567.68|565.28|567.68|565.28|567.68|565.28|567.5|565.1|0
1638889590000|2021-12-07 15:06:30|567.5|565.1|567.68|565.28|567.68|565.28|567.32|564.92|0
1638889600000|2021-12-07 15:06:40|567.86|565.46|568.23|565.83|568.23|565.83|567.86|565.46|0
1638889610000|2021-12-07 15:06:50|568.05|565.65|567.68|565.28|568.05|565.65|567.68|565.28|0
1638889620000|2021-12-07 15:07:00|567.86|565.46|568.05|565.65|568.05|565.65|567.86|565.46|0
1638889630000|2021-12-07 15:07:10|568.23|565.83|568.41|566.01|568.41|566.01|568.23|565.83|0
1638889640000|2021-12-07 15:07:20|568.23|565.83|568.23|565.83|568.23|565.83|568.05|565.65|0
1638889650000|2021-12-07 15:07:30|568.05|565.65|568.05|565.65|568.23|565.83|568.05|565.65|0
1638889660000|2021-12-07 15:07:40|568.41|566.01|568.59|566.19|568.59|566.19|568.23|565.83|0
1638889670000|2021-12-07 15:07:50|568.95|566.55|568.59|566.19|569.13|566.73|568.59|566.19|0
1638889680000|2021-12-07 15:08:00|568.77|566.37|569.5|567.1|569.5|567.1|568.77|566.37|0
1638889690000|2021-12-07 15:08:10|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1638889700000|2021-12-07 15:08:20|569.5|567.1|568.77|566.37|569.5|567.1|568.77|566.37|0
1638889710000|2021-12-07 15:08:30|568.95|566.55|569.31|566.91|569.31|566.91|568.95|566.55|0
1638889720000|2021-12-07 15:08:40|568.95|566.55|568.95|566.55|569.13|566.73|568.95|566.55|0
1638889730000|2021-12-07 15:08:50|568.77|566.37|569.31|566.91|569.31|566.91|568.77|566.37|0
1638889740000|2021-12-07 15:09:00|569.5|567.1|569.5|567.1|569.5|567.1|569.31|566.91|0
1638889750000|2021-12-07 15:09:10|569.31|566.91|569.22|566.82|569.5|567.1|569.13|566.73|0
1638889760000|2021-12-07 15:09:20|569.31|566.91|569.5|567.1|569.5|567.1|568.77|566.37|0
1638889770000|2021-12-07 15:09:30|569.31|566.91|569.5|567.1|569.5|567.1|569.13|566.73|0
1638889780000|2021-12-07 15:09:40|569.68|567.28|570.22|567.82|570.22|567.82|569.68|567.28|0
1638889790000|2021-12-07 15:09:50|570.4|568|570.58|568.18|570.58|568.18|570.22|567.82|0
1638889800000|2021-12-07 15:10:00|570.95|568.55|570.22|567.82|570.95|568.55|570.22|567.82|0
1638889810000|2021-12-07 15:10:10|570.77|568.37|570.77|568.37|570.95|568.55|570.58|568.18|0
1638889820000|2021-12-07 15:10:20|570.58|568.18|570.95|568.55|570.95|568.55|570.58|568.18|0
1638889840000|2021-12-07 15:10:40|570.77|568.37|570.4|568|570.77|568.37|570.4|568|0
1638889850000|2021-12-07 15:10:50|570.58|568.18|570.4|568|570.58|568.18|570.4|568|0
1638889860000|2021-12-07 15:11:00|570.22|567.82|570.58|568.18|570.77|568.37|570.22|567.82|0
1638889870000|2021-12-07 15:11:10|570.95|568.55|571.13|568.73|571.13|568.73|570.95|568.55|0
1638889880000|2021-12-07 15:11:20|570.95|568.55|571.49|569.09|571.49|569.09|570.95|568.55|0
1638889890000|2021-12-07 15:11:30|571.31|568.91|571.13|568.73|571.31|568.91|570.67|568.27|0
1638889900000|2021-12-07 15:11:40|571.31|568.91|571.67|569.27|571.67|569.27|571.13|568.73|0
1638889910000|2021-12-07 15:11:50|571.86|569.46|572.04|569.64|572.04|569.64|571.86|569.46|0
1638889920000|2021-12-07 15:12:00|573.13|570.73|572.95|570.55|573.13|570.73|572.76|570.36|0
1638889930000|2021-12-07 15:12:10|573.13|570.73|573.49|571.09|573.49|571.09|573.13|570.73|0
1638889940000|2021-12-07 15:12:20|573.86|571.46|573.13|570.73|573.86|571.46|573.13|570.73|0
1638889950000|2021-12-07 15:12:30|573.31|570.91|573.86|571.46|573.86|571.46|573.31|570.91|0
1638889960000|2021-12-07 15:12:40|573.49|571.09|573.86|571.46|573.86|571.46|573.31|570.91|0
1638889970000|2021-12-07 15:12:50|573.67|571.27|574.22|571.82|574.22|571.82|573.67|571.27|0
1638889980000|2021-12-07 15:13:00|574.4|572|574.58|572.18|574.58|572.18|574.4|572|0
1638889990000|2021-12-07 15:13:10|574.4|572|574.4|572|574.4|572|574.04|571.64|0
1638890000000|2021-12-07 15:13:20|574.22|571.82|573.86|571.46|574.22|571.82|573.86|571.46|0
1638890010000|2021-12-07 15:13:30|574.22|571.82|574.22|571.82|574.22|571.82|574.04|571.64|0
1638890020000|2021-12-07 15:13:40|574.04|571.64|574.04|571.64|574.04|571.64|573.86|571.46|0
1638890030000|2021-12-07 15:13:50|574.22|571.82|574.04|571.64|574.22|571.82|574.04|571.64|0
1638890040000|2021-12-07 15:14:00|574.22|571.82|574.04|571.64|574.22|571.82|574.04|571.64|0
1638890050000|2021-12-07 15:14:10|573.31|570.91|573.13|570.73|573.31|570.91|573.13|570.73|0
1638890060000|2021-12-07 15:14:20|573.49|571.09|573.31|570.91|573.85|571.45|573.31|570.91|0
1638890070000|2021-12-07 15:14:30|573.49|571.09|573.49|571.09|573.49|571.09|573.31|570.91|0
1638890080000|2021-12-07 15:14:40|573.67|571.27|574.04|571.64|574.04|571.64|573.67|571.27|0
1638890090000|2021-12-07 15:14:50|574.22|571.82|574.4|572|574.4|572|574.22|571.82|0
1638890100000|2021-12-07 15:15:00|574.58|572.18|574.58|572.18|574.77|572.37|574.58|572.18|0
1638890110000|2021-12-07 15:15:10|574.4|572|574.77|572.37|574.77|572.37|574.4|572|0
1638890120000|2021-12-07 15:15:20|574.95|572.55|574.58|572.18|574.95|572.55|574.58|572.18|0
1638890130000|2021-12-07 15:15:30|574.76|572.36|574.58|572.18|574.76|572.36|574.58|572.18|0
1638890140000|2021-12-07 15:15:40|574.76|572.36|575.31|572.91|575.31|572.91|574.4|572|0
1638890150000|2021-12-07 15:15:50|575.13|572.73|574.76|572.36|575.31|572.91|574.76|572.36|0
1638890160000|2021-12-07 15:16:00|574.95|572.55|574.58|572.18|574.95|572.55|574.58|572.18|0
1638890170000|2021-12-07 15:16:10|574.04|571.64|574.04|571.64|574.22|571.82|574.04|571.64|0
1638890180000|2021-12-07 15:16:20|574.22|571.82|574.4|572|574.4|572|573.49|571.09|0
1638890190000|2021-12-07 15:16:30|574.22|571.82|573.49|571.09|574.22|571.82|573.49|571.09|0
1638890200000|2021-12-07 15:16:40|573.67|571.27|573.49|571.09|573.85|571.45|573.49|571.09|0
1638890210000|2021-12-07 15:16:50|573.31|570.91|573.31|570.91|573.67|571.27|573.31|570.91|0
1638890220000|2021-12-07 15:17:00|573.49|571.09|573.67|571.27|573.67|571.27|573.49|571.09|0
1638890230000|2021-12-07 15:17:10|573.76|571.36|573.85|571.45|574.04|571.64|573.76|571.36|0
1638890240000|2021-12-07 15:17:20|574.04|571.64|574.22|571.82|574.22|571.82|574.04|571.64|0
1638890250000|2021-12-07 15:17:30|574.04|571.64|574.04|571.64|574.04|571.64|573.85|571.45|0
1638890260000|2021-12-07 15:17:40|574.22|571.82|574.04|571.64|574.22|571.82|574.04|571.64|0
1638890270000|2021-12-07 15:17:50|573.85|571.45|573.85|571.45|573.85|571.45|573.49|571.09|0
1638890280000|2021-12-07 15:18:00|573.49|571.09|573.67|571.27|574.04|571.64|573.49|571.09|0
1638890290000|2021-12-07 15:18:10|573.49|571.09|573.31|570.91|573.49|571.09|573.31|570.91|0
1638890300000|2021-12-07 15:18:20|573.12|570.72|573.85|571.45|573.85|571.45|573.12|570.72|0
1638890310000|2021-12-07 15:18:30|574.22|571.82|574.22|571.82|574.22|571.82|574.03|571.63|0
1638890320000|2021-12-07 15:18:40|574.03|571.63|573.85|571.45|574.03|571.63|573.85|571.45|0
1638890330000|2021-12-07 15:18:50|574.03|571.63|573.85|571.45|574.03|571.63|573.67|571.27|0
1638890340000|2021-12-07 15:19:00|574.03|571.63|574.03|571.63|574.03|571.63|573.85|571.45|0
1638890350000|2021-12-07 15:19:10|574.22|571.82|574.4|572|574.4|572|574.03|571.63|0
1638890360000|2021-12-07 15:19:20|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1638890370000|2021-12-07 15:19:30|574.76|572.36|574.03|571.63|574.76|572.36|574.03|571.63|0
1638890380000|2021-12-07 15:19:40|574.22|571.82|574.22|571.82|574.4|572|574.22|571.82|0
1638890390000|2021-12-07 15:19:50|574.03|571.63|575.91|573.51|575.91|573.51|574.03|571.63|0
1638890400000|2021-12-07 15:20:00|576.28|573.88|576.46|574.06|576.64|574.24|576.28|573.88|0
1638890410000|2021-12-07 15:20:10|574.22|571.82|573.67|571.27|574.22|571.82|573.67|571.27|0
1638890420000|2021-12-07 15:20:20|573.85|571.45|574.21|571.81|574.22|571.82|573.85|571.45|0
1638890430000|2021-12-07 15:20:30|574.58|572.18|573.64|571.24|574.76|572.36|573.64|571.24|0
1638890440000|2021-12-07 15:20:40|573.46|571.06|572.73|570.33|573.46|571.06|572.73|570.33|0
1638890450000|2021-12-07 15:20:50|572.55|570.15|572.55|570.15|572.73|570.33|572.55|570.15|0
1638890460000|2021-12-07 15:21:00|572.73|570.33|573.09|570.69|573.09|570.69|572.73|570.33|0
1638890470000|2021-12-07 15:21:10|573.28|570.88|573.46|571.06|573.46|571.06|573.28|570.88|0
1638890480000|2021-12-07 15:21:20|573.28|570.88|573.09|570.69|573.28|570.88|573.09|570.69|0
1638890490000|2021-12-07 15:21:30|573.28|570.88|573.09|570.69|573.28|570.88|573.09|570.69|0
1638890500000|2021-12-07 15:21:40|572.73|570.33|572.73|570.33|572.91|570.51|572.63|570.23|0
1638890510000|2021-12-07 15:21:50|572.63|570.23|573.28|570.88|573.28|570.88|572.63|570.23|0
1638890520000|2021-12-07 15:22:00|573.46|571.06|572.91|570.51|573.46|571.06|572.91|570.51|0
1638890530000|2021-12-07 15:22:10|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1638890540000|2021-12-07 15:22:20|572.55|570.15|572.18|569.78|572.55|570.15|572.18|569.78|0
1638890550000|2021-12-07 15:22:30|572.36|569.96|572.91|570.51|572.91|570.51|572.36|569.96|0
1638890560000|2021-12-07 15:22:40|573.09|570.69|572.91|570.51|573.09|570.69|572.91|570.51|0
1638890570000|2021-12-07 15:22:50|572.55|570.15|572.91|570.51|572.91|570.51|572.55|570.15|0
1638890580000|2021-12-07 15:23:00|573.28|570.88|573.46|571.06|574|571.6|573.28|570.88|0
1638890590000|2021-12-07 15:23:10|572.91|570.51|572.73|570.33|572.91|570.51|572.36|569.96|0
1638890600000|2021-12-07 15:23:20|572.55|570.15|572.18|569.78|572.55|570.15|572.18|569.78|0
1638890610000|2021-12-07 15:23:30|572|569.6|571.82|569.42|572|569.6|571.45|569.05|0
1638890620000|2021-12-07 15:23:40|571.63|569.23|571.09|568.69|571.63|569.23|571.09|568.69|0
1638890630000|2021-12-07 15:23:50|571.27|568.87|570.91|568.51|571.27|568.87|570.91|568.51|0
1638890640000|2021-12-07 15:24:00|571.27|568.87|571.82|569.42|572|569.6|571.27|568.87|0
1638890650000|2021-12-07 15:24:10|571.63|569.23|571.27|568.87|571.63|569.23|571.27|568.87|0
1638890660000|2021-12-07 15:24:20|571.09|568.69|571.45|569.05|571.45|569.05|571.09|568.69|0
1638890670000|2021-12-07 15:24:30|571.27|568.87|571.63|569.23|571.63|569.23|571.27|568.87|0
1638890680000|2021-12-07 15:24:40|571.45|569.05|571.27|568.87|571.45|569.05|571.27|568.87|0
1638890690000|2021-12-07 15:24:50|571.09|568.69|570.9|568.5|571.27|568.87|570.9|568.5|0
1638890700000|2021-12-07 15:25:00|571.45|569.05|571.45|569.05|571.45|569.05|571.27|568.87|0
1638890710000|2021-12-07 15:25:10|571.63|569.23|571.17|568.77|571.63|569.23|571.09|568.69|0
1638890720000|2021-12-07 15:25:20|570.9|568.5|571.09|568.69|571.09|568.69|570.9|568.5|0
1638890730000|2021-12-07 15:25:30|570.9|568.5|571.27|568.87|571.27|568.87|570.9|568.5|0
1638890740000|2021-12-07 15:25:40|571.09|568.69|571.45|569.05|571.45|569.05|570.9|568.5|0
1638890750000|2021-12-07 15:25:50|571.63|569.23|572|569.6|572|569.6|571.63|569.23|0
1638890760000|2021-12-07 15:26:00|572.18|569.78|571.82|569.42|572.18|569.78|571.82|569.42|0
1638890770000|2021-12-07 15:26:10|572.18|569.78|571.72|569.32|572.18|569.78|571.72|569.32|0
1638890780000|2021-12-07 15:26:20|571.63|569.23|571.45|569.05|571.82|569.42|571.27|568.87|0
1638890790000|2021-12-07 15:26:30|571.63|569.23|571.81|569.41|571.81|569.41|571.45|569.05|0
1638890800000|2021-12-07 15:26:40|571.63|569.23|571.54|569.14|571.63|569.23|571.45|569.05|0
1638890810000|2021-12-07 15:26:50|571.45|569.05|571.81|569.41|571.81|569.41|571.45|569.05|0
1638890820000|2021-12-07 15:27:00|572.18|569.78|572|569.6|572.18|569.78|572|569.6|0
1638890830000|2021-12-07 15:27:10|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1638890840000|2021-12-07 15:27:20|571.63|569.23|572.18|569.78|572.18|569.78|571.63|569.23|0
1638890860000|2021-12-07 15:27:40|572.36|569.96|572.54|570.14|572.54|570.14|572.36|569.96|0
1638890870000|2021-12-07 15:27:50|572.36|569.96|572.18|569.78|572.36|569.96|572|569.6|0
1638890880000|2021-12-07 15:28:00|572|569.6|572|569.6|572|569.6|572|569.6|0
1638890890000|2021-12-07 15:28:10|571.81|569.41|571.81|569.41|571.81|569.41|571.63|569.23|0
1638890900000|2021-12-07 15:28:20|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1638890910000|2021-12-07 15:28:30|571.72|569.32|571.81|569.41|572|569.6|571.72|569.32|0
1638890920000|2021-12-07 15:28:40|571.63|569.23|571.81|569.41|571.81|569.41|571.63|569.23|0
1638890930000|2021-12-07 15:28:50|571.63|569.23|571.81|569.41|571.81|569.41|571.63|569.23|0
1638890940000|2021-12-07 15:29:00|572|569.6|572|569.6|572|569.6|571.63|569.23|0
1638890950000|2021-12-07 15:29:10|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1638890960000|2021-12-07 15:29:20|572|569.6|571.45|569.05|572|569.6|571.45|569.05|0
1638890970000|2021-12-07 15:29:30|571.35|568.95|570.72|568.32|571.35|568.95|570.72|568.32|0
1638890980000|2021-12-07 15:29:40|570.54|568.14|570.54|568.14|570.72|568.32|570.54|568.14|0
1638890990000|2021-12-07 15:29:50|569.99|567.59|569.81|567.41|569.99|567.59|569.81|567.41|0
1638891000000|2021-12-07 15:30:00|569.45|567.05|571.08|568.68|571.08|568.68|569.45|567.05|0
1638891010000|2021-12-07 15:30:10|570.72|568.32|570.54|568.14|570.9|568.5|570.54|568.14|0
1638891020000|2021-12-07 15:30:20|570.9|568.5|571.45|569.05|571.45|569.05|570.9|568.5|0
1638891030000|2021-12-07 15:30:30|571.63|569.23|571.81|569.41|571.81|569.41|571.45|569.05|0
1638891040000|2021-12-07 15:30:40|572|569.6|571.81|569.41|572|569.6|571.63|569.23|0
1638891050000|2021-12-07 15:30:50|571.63|569.23|571.81|569.41|571.81|569.41|571.63|569.23|0
1638891060000|2021-12-07 15:31:00|571.63|569.23|571.81|569.41|571.81|569.41|571.63|569.23|0
1638891070000|2021-12-07 15:31:10|571.63|569.23|571.45|569.05|571.63|569.23|571.45|569.05|0
1638891080000|2021-12-07 15:31:20|571.27|568.87|571.45|569.05|571.45|569.05|571.27|568.87|0
1638891090000|2021-12-07 15:31:30|571.27|568.87|571.08|568.68|571.27|568.87|571.08|568.68|0
1638891100000|2021-12-07 15:31:40|570.9|568.5|570.72|568.32|570.9|568.5|570.72|568.32|0
1638891110000|2021-12-07 15:31:50|570.81|568.41|570.9|568.5|570.9|568.5|570.72|568.32|0
1638891120000|2021-12-07 15:32:00|570.72|568.32|570.9|568.5|570.9|568.5|570.72|568.32|0
1638891130000|2021-12-07 15:32:10|571.08|568.68|571.27|568.87|571.27|568.87|570.9|568.5|0
1638891140000|2021-12-07 15:32:20|571.08|568.68|570.72|568.32|571.08|568.68|570.72|568.32|0
1638891150000|2021-12-07 15:32:30|571.27|568.87|571.45|569.05|571.63|569.23|571.27|568.87|0
1638891160000|2021-12-07 15:32:40|571.27|568.87|570.9|568.5|571.27|568.87|570.9|568.5|0
1638891170000|2021-12-07 15:32:50|571.08|568.68|571.45|569.05|571.45|569.05|570.9|568.5|0
1638891180000|2021-12-07 15:33:00|571.63|569.23|571.63|569.23|571.81|569.41|571.63|569.23|0
1638891190000|2021-12-07 15:33:10|571.27|568.87|571.45|569.05|571.45|569.05|571.08|568.68|0
1638891200000|2021-12-07 15:33:20|571.63|569.23|571.63|569.23|571.63|569.23|571.53|569.13|0
1638891230000|2021-12-07 15:33:50|571.81|569.41|571.63|569.23|571.81|569.41|571.63|569.23|0
1638891240000|2021-12-07 15:34:00|571.81|569.41|571.45|569.05|571.81|569.41|571.45|569.05|0
1638891250000|2021-12-07 15:34:10|571.63|569.23|571.26|568.86|571.63|569.23|571.26|568.86|0
1638891260000|2021-12-07 15:34:20|571.45|569.05|571.81|569.41|571.81|569.41|571.45|569.05|0
1638891270000|2021-12-07 15:34:30|571.99|569.59|571.99|569.59|572.18|569.78|571.99|569.59|0
1638891280000|2021-12-07 15:34:40|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1638891290000|2021-12-07 15:34:50|571.99|569.59|571.99|569.59|572.08|569.68|571.99|569.59|0
1638891300000|2021-12-07 15:35:00|571.81|569.41|571.81|569.41|571.81|569.41|571.45|569.05|0
1638891310000|2021-12-07 15:35:10|571.99|569.59|571.63|569.23|571.99|569.59|571.63|569.23|0
1638891320000|2021-12-07 15:35:20|571.45|569.05|571.63|569.23|571.63|569.23|571.45|569.05|0
1638891330000|2021-12-07 15:35:30|571.81|569.41|572.54|570.14|572.54|570.14|571.81|569.41|0
1638891340000|2021-12-07 15:35:40|572.36|569.96|572.72|570.32|572.72|570.32|572.36|569.96|0
1638891350000|2021-12-07 15:35:50|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1638891360000|2021-12-07 15:36:00|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1638891370000|2021-12-07 15:36:10|573.27|570.87|572.9|570.5|573.27|570.87|572.72|570.32|0
1638891380000|2021-12-07 15:36:20|573.27|570.87|573.09|570.69|573.45|571.05|573.09|570.69|0
1638891390000|2021-12-07 15:36:30|572.9|570.5|572.9|570.5|572.9|570.5|572.72|570.32|0
1638891400000|2021-12-07 15:36:40|573.27|570.87|573.45|571.05|573.45|571.05|573.27|570.87|0
1638891410000|2021-12-07 15:36:50|573.27|570.87|573.09|570.69|573.45|571.05|573.09|570.69|0
1638891420000|2021-12-07 15:37:00|573.27|570.87|573.27|570.87|573.27|570.87|573.09|570.69|0
1638891430000|2021-12-07 15:37:10|573.09|570.69|573.09|570.69|573.09|570.69|572.9|570.5|0
1638891440000|2021-12-07 15:37:20|572.72|570.32|572.72|570.32|573.09|570.69|572.72|570.32|0
1638891450000|2021-12-07 15:37:30|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1638891460000|2021-12-07 15:37:40|572.99|570.59|572.9|570.5|572.99|570.59|572.72|570.32|0
1638891470000|2021-12-07 15:37:50|572.72|570.32|572.9|570.5|572.9|570.5|572.72|570.32|0
1638891480000|2021-12-07 15:38:00|572.72|570.32|573.09|570.69|573.09|570.69|572.72|570.32|0
1638891490000|2021-12-07 15:38:10|572.99|570.59|573.09|570.69|573.09|570.69|572.9|570.5|0
1638891500000|2021-12-07 15:38:20|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1638891510000|2021-12-07 15:38:30|573.27|570.87|573.08|570.68|573.27|570.87|573.08|570.68|0
1638891520000|2021-12-07 15:38:40|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1638891530000|2021-12-07 15:38:50|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1638891540000|2021-12-07 15:39:00|572.36|569.96|572.72|570.32|572.72|570.32|572.36|569.96|0
1638891550000|2021-12-07 15:39:10|572.54|570.14|573.27|570.87|573.27|570.87|572.54|570.14|0
1638891560000|2021-12-07 15:39:20|573.45|571.05|573.27|570.87|573.45|571.05|573.27|570.87|0
1638891570000|2021-12-07 15:39:30|573.45|571.05|573.08|570.68|573.45|571.05|573.08|570.68|0
1638891580000|2021-12-07 15:39:40|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1638891590000|2021-12-07 15:39:50|572.54|570.14|572.72|570.32|572.72|570.32|572.54|570.14|0
1638891600000|2021-12-07 15:40:00|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1638891610000|2021-12-07 15:40:10|572.72|570.32|572.62|570.22|572.72|570.32|572.62|570.22|0
1638891620000|2021-12-07 15:40:20|572.72|570.32|572.9|570.5|573.08|570.68|572.72|570.32|0
1638891630000|2021-12-07 15:40:30|573.08|570.68|572.9|570.5|573.08|570.68|572.72|570.32|0
1638891640000|2021-12-07 15:40:40|573.08|570.68|572.35|569.95|573.08|570.68|572.35|569.95|0
1638891650000|2021-12-07 15:40:50|572.72|570.32|572.9|570.5|572.9|570.5|572.54|570.14|0
1638891660000|2021-12-07 15:41:00|573.08|570.68|573.08|570.68|573.27|570.87|573.08|570.68|0
1638891670000|2021-12-07 15:41:10|573.27|570.87|573.45|571.05|573.45|571.05|573.27|570.87|0
1638891680000|2021-12-07 15:41:20|573.63|571.23|573.81|571.41|573.81|571.41|573.63|571.23|0
1638891690000|2021-12-07 15:41:30|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1638891700000|2021-12-07 15:41:40|573.27|570.87|573.27|570.87|573.45|571.05|573.27|570.87|0
1638891710000|2021-12-07 15:41:50|573.08|570.68|573.45|571.05|573.63|571.23|573.08|570.68|0
1638891720000|2021-12-07 15:42:00|573.63|571.23|573.27|570.87|573.63|571.23|573.27|570.87|0
1638891730000|2021-12-07 15:42:10|573.08|570.68|573.27|570.87|573.27|570.87|572.9|570.5|0
1638891740000|2021-12-07 15:42:20|573.45|571.05|573.45|571.05|573.45|571.05|573.27|570.87|0
1638891750000|2021-12-07 15:42:30|573.27|570.87|573.63|571.23|573.81|571.41|573.27|570.87|0
1638891760000|2021-12-07 15:42:40|573.45|571.05|573.63|571.23|573.63|571.23|573.45|571.05|0
1638891770000|2021-12-07 15:42:50|573.72|571.32|573.81|571.41|573.81|571.41|573.63|571.23|0
1638891780000|2021-12-07 15:43:00|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1638891790000|2021-12-07 15:43:10|573.81|571.41|573.99|571.59|573.99|571.59|573.81|571.41|0
1638891810000|2021-12-07 15:43:30|574.91|572.51|575.64|573.24|575.64|573.24|574.91|572.51|0
1638891820000|2021-12-07 15:43:40|575.82|573.42|575.27|572.87|575.82|573.42|575.27|572.87|0
1638891830000|2021-12-07 15:43:50|575.46|573.06|575.46|573.06|575.46|573.06|575.27|572.87|0
1638891840000|2021-12-07 15:44:00|575.27|572.87|575.27|572.87|575.27|572.87|575.09|572.69|0
1638891850000|2021-12-07 15:44:10|575.09|572.69|575.46|573.06|575.46|573.06|575.09|572.69|0
1638891860000|2021-12-07 15:44:20|575.64|573.24|576|573.6|576|573.6|575.64|573.24|0
1638891870000|2021-12-07 15:44:30|575.82|573.42|575.64|573.24|576|573.6|575.64|573.24|0
1638891880000|2021-12-07 15:44:40|576|573.6|575.64|573.24|576|573.6|575.64|573.24|0
1638891890000|2021-12-07 15:44:50|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1638891900000|2021-12-07 15:45:00|575.64|573.24|575.82|573.42|575.82|573.42|575.64|573.24|0
1638891910000|2021-12-07 15:45:10|575.64|573.24|576|573.6|576|573.6|575.64|573.24|0
1638891920000|2021-12-07 15:45:20|576.19|573.79|576.55|574.15|576.55|574.15|576.19|573.79|0
1638891930000|2021-12-07 15:45:30|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1638891940000|2021-12-07 15:45:40|576.19|573.79|576.55|574.15|576.55|574.15|576.19|573.79|0
1638891950000|2021-12-07 15:45:50|576.73|574.33|576.37|573.97|576.73|574.33|576.19|573.79|0
1638891960000|2021-12-07 15:46:00|576.19|573.79|576|573.6|576.19|573.79|575.82|573.42|0
1638891970000|2021-12-07 15:46:10|576.19|573.79|576.37|573.97|576.37|573.97|576.19|573.79|0
1638891980000|2021-12-07 15:46:20|576.55|574.15|576.37|573.97|576.55|574.15|576.37|573.97|0
1638891990000|2021-12-07 15:46:30|576.19|573.79|576.18|573.78|576.19|573.79|576|573.6|0
1638892000000|2021-12-07 15:46:40|576.37|573.97|576.55|574.15|576.55|574.15|576.37|573.97|0
1638892010000|2021-12-07 15:46:50|576.37|573.97|576.37|573.97|576.37|573.97|576.18|573.78|0
1638892020000|2021-12-07 15:47:00|576.55|574.15|576|573.6|576.73|574.33|576|573.6|0
1638892030000|2021-12-07 15:47:10|576.18|573.78|576.55|574.15|576.55|574.15|576.18|573.78|0
1638892040000|2021-12-07 15:47:20|576.37|573.97|576.18|573.78|576.37|573.97|576|573.6|0
1638892050000|2021-12-07 15:47:30|576|573.6|575.27|572.87|576|573.6|575.27|572.87|0
1638892060000|2021-12-07 15:47:40|575.09|572.69|575.09|572.69|575.27|572.87|575.09|572.69|0
1638892070000|2021-12-07 15:47:50|574.91|572.51|575.45|573.05|575.64|573.24|574.91|572.51|0
1638892080000|2021-12-07 15:48:00|574.91|572.51|574.72|572.32|575.09|572.69|574.72|572.32|0
1638892090000|2021-12-07 15:48:10|574.54|572.14|574.72|572.32|574.72|572.32|574.54|572.14|0
1638892100000|2021-12-07 15:48:20|574.63|572.23|574.72|572.32|574.72|572.32|574.63|572.23|0
1638892110000|2021-12-07 15:48:30|574.91|572.51|575.09|572.69|575.09|572.69|574.63|572.23|0
1638892120000|2021-12-07 15:48:40|575.27|572.87|574.9|572.5|575.27|572.87|574.9|572.5|0
1638892130000|2021-12-07 15:48:50|575.09|572.69|575.45|573.05|575.45|573.05|575.09|572.69|0
1638892140000|2021-12-07 15:49:00|575.64|573.24|575.64|573.24|575.82|573.42|575.64|573.24|0
1638892150000|2021-12-07 15:49:10|575.45|573.05|575.45|573.05|575.64|573.24|575.45|573.05|0
1638892160000|2021-12-07 15:49:20|575.54|573.14|576|573.6|576|573.6|575.54|573.14|0
1638892170000|2021-12-07 15:49:30|575.82|573.42|575.45|573.05|575.82|573.42|575.45|573.05|0
1638892180000|2021-12-07 15:49:40|575.27|572.87|575.64|573.24|575.64|573.24|575.27|572.87|0
1638892190000|2021-12-07 15:49:50|575.63|573.23|575.82|573.42|575.82|573.42|575.63|573.23|0
1638892200000|2021-12-07 15:50:00|576.18|573.78|576.37|573.97|576.37|573.97|576.18|573.78|0
1638892210000|2021-12-07 15:50:10|576.18|573.78|576.55|574.15|576.55|574.15|576.18|573.78|0
1638892220000|2021-12-07 15:50:20|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1638892230000|2021-12-07 15:50:30|576.55|574.15|576.55|574.15|576.55|574.15|576.55|574.15|0
1638892240000|2021-12-07 15:50:40|576.64|574.24|576.55|574.15|576.64|574.24|576.55|574.15|0
1638892280000|2021-12-07 15:51:20|576.73|574.33|576.55|574.15|576.73|574.33|576.55|574.15|0
1638892290000|2021-12-07 15:51:30|576.37|573.97|575.82|573.42|576.37|573.97|575.82|573.42|0
1638892300000|2021-12-07 15:51:40|575.63|573.23|575.45|573.05|575.82|573.42|575.45|573.05|0
1638892310000|2021-12-07 15:51:50|575.27|572.87|575.27|572.87|575.45|573.05|575.27|572.87|0
1638892320000|2021-12-07 15:52:00|575.45|573.05|575.54|573.14|575.54|573.14|575.45|573.05|0
1638892330000|2021-12-07 15:52:10|575.45|573.05|575.45|573.05|575.45|573.05|575.27|572.87|0
1638892340000|2021-12-07 15:52:20|575.63|573.23|576.55|574.15|576.55|574.15|575.63|573.23|0
1638892350000|2021-12-07 15:52:30|576.36|573.96|576.55|574.15|576.55|574.15|576.36|573.96|0
1638892360000|2021-12-07 15:52:40|576.45|574.05|576.55|574.15|576.55|574.15|576.45|574.05|0
1638892370000|2021-12-07 15:52:50|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1638892380000|2021-12-07 15:53:00|577.1|574.7|577.46|575.06|577.64|575.24|577.1|574.7|0
1638892390000|2021-12-07 15:53:10|577.64|575.24|578.38|575.98|578.38|575.98|577.64|575.24|0
1638892400000|2021-12-07 15:53:20|578.01|575.61|577.28|574.88|578.01|575.61|577.28|574.88|0
1638892410000|2021-12-07 15:53:30|577.1|574.7|576.73|574.33|577.1|574.7|576.73|574.33|0
1638892420000|2021-12-07 15:53:40|576.36|573.96|576.73|574.33|576.73|574.33|576.36|573.96|0
1638892430000|2021-12-07 15:53:50|576.36|573.96|576.36|573.96|576.55|574.15|576.36|573.96|0
1638892440000|2021-12-07 15:54:00|576.55|574.15|576.18|573.78|576.55|574.15|576|573.6|0
1638892450000|2021-12-07 15:54:10|576.36|573.96|576.55|574.15|576.55|574.15|576.36|573.96|0
1638892460000|2021-12-07 15:54:20|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1638892470000|2021-12-07 15:54:30|576.18|573.78|576.18|573.78|576.18|573.78|576.18|573.78|0
1638892480000|2021-12-07 15:54:40|576.27|573.87|576|573.6|576.27|573.87|576|573.6|0
1638892490000|2021-12-07 15:54:50|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1638892500000|2021-12-07 15:55:00|576.55|574.15|576.18|573.78|576.55|574.15|576.18|573.78|0
1638892510000|2021-12-07 15:55:10|576|573.6|576|573.6|576|573.6|575.82|573.42|0
1638892520000|2021-12-07 15:55:20|576.18|573.78|575.63|573.23|576.18|573.78|575.45|573.05|0
1638892530000|2021-12-07 15:55:30|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1638892540000|2021-12-07 15:55:40|575.63|573.23|575.81|573.41|575.81|573.41|575.63|573.23|0
1638892550000|2021-12-07 15:55:50|575.63|573.23|575.45|573.05|575.63|573.23|575.27|572.87|0
1638892560000|2021-12-07 15:56:00|575.63|573.23|575.63|573.23|576|573.6|575.63|573.23|0
1638892570000|2021-12-07 15:56:10|575.81|573.41|575.81|573.41|576|573.6|575.81|573.41|0
1638892580000|2021-12-07 15:56:20|575.63|573.23|575.45|573.05|575.63|573.23|575.45|573.05|0
1638892590000|2021-12-07 15:56:30|575.63|573.23|575.27|572.87|575.63|573.23|575.27|572.87|0
1638892600000|2021-12-07 15:56:40|576|573.6|576.18|573.78|576.18|573.78|576|573.6|0
1638892610000|2021-12-07 15:56:50|576|573.6|576|573.6|576.18|573.78|576|573.6|0
1638892620000|2021-12-07 15:57:00|576.18|573.78|576.36|573.96|576.36|573.96|576.18|573.78|0
1638892630000|2021-12-07 15:57:10|576.55|574.15|576.55|574.15|576.73|574.33|576.55|574.15|0
1638892640000|2021-12-07 15:57:20|576.73|574.33|576.55|574.15|576.73|574.33|576.36|573.96|0
1638892650000|2021-12-07 15:57:30|577.09|574.69|576.91|574.51|577.09|574.69|576.91|574.51|0
1638892660000|2021-12-07 15:57:40|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1638892670000|2021-12-07 15:57:50|576.36|573.96|576.73|574.33|576.73|574.33|576.36|573.96|0
1638892680000|2021-12-07 15:58:00|576.54|574.14|576.73|574.33|576.73|574.33|576.54|574.14|0
1638892690000|2021-12-07 15:58:10|576.54|574.14|576.36|573.96|576.73|574.33|576.36|573.96|0
1638892700000|2021-12-07 15:58:20|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1638892710000|2021-12-07 15:58:30|576.73|574.33|576.91|574.51|576.91|574.51|576.54|574.14|0
1638892720000|2021-12-07 15:58:40|577.09|574.69|577.09|574.69|577.09|574.69|576.91|574.51|0
1638892730000|2021-12-07 15:58:50|576.91|574.51|576.54|574.14|576.91|574.51|576.54|574.14|0
1638892740000|2021-12-07 15:59:00|576.73|574.33|576.18|573.78|576.73|574.33|576.18|573.78|0
1638892750000|2021-12-07 15:59:10|576.73|574.33|576.08|573.68|576.73|574.33|576.08|573.68|0
1638892760000|2021-12-07 15:59:20|575.81|573.41|575.81|573.41|575.81|573.41|575.63|573.23|0
1638892770000|2021-12-07 15:59:30|576.36|573.96|576.18|573.78|576.36|573.96|576.18|573.78|0
1638892780000|2021-12-07 15:59:40|576.36|573.96|576.36|573.96|576.54|574.14|576.36|573.96|0
1638892790000|2021-12-07 15:59:50|576.54|574.14|576.63|574.23|576.63|574.23|576.36|573.96|0
1638892800000|2021-12-07 16:00:00|576.73|574.33|576.91|574.51|577.09|574.69|576.73|574.33|0
1638892810000|2021-12-07 16:00:10|577.28|574.88|577.28|574.88|577.28|574.88|577.09|574.69|0
1638892820000|2021-12-07 16:00:20|577.46|575.06|577.64|575.24|577.64|575.24|577.46|575.06|0
1638892840000|2021-12-07 16:00:40|577.82|575.42|578.01|575.61|578.01|575.61|577.82|575.42|0
1638892850000|2021-12-07 16:00:50|577.64|575.24|578.37|575.97|578.37|575.97|577.64|575.24|0
1638892860000|2021-12-07 16:01:00|578.19|575.79|578.37|575.97|578.37|575.97|578.19|575.79|0
1638892870000|2021-12-07 16:01:10|578.19|575.79|578.56|576.16|578.56|576.16|578.19|575.79|0
1638892880000|2021-12-07 16:01:20|578.74|576.34|578.56|576.16|578.74|576.34|578.56|576.16|0
1638892890000|2021-12-07 16:01:30|578.74|576.34|578.74|576.34|578.92|576.52|578.74|576.34|0
1638892900000|2021-12-07 16:01:40|579.47|577.07|579.11|576.71|579.47|577.07|578.92|576.52|0
1638892910000|2021-12-07 16:01:50|579.29|576.89|579.11|576.71|579.29|576.89|579.11|576.71|0
1638892920000|2021-12-07 16:02:00|579.29|576.89|579.29|576.89|579.47|577.07|579.29|576.89|0
1638892930000|2021-12-07 16:02:10|579.47|577.07|579.29|576.89|579.47|577.07|579.29|576.89|0
1638892940000|2021-12-07 16:02:20|579.11|576.71|579.29|576.89|579.29|576.89|579.1|576.7|0
1638892950000|2021-12-07 16:02:30|579.1|576.7|578.92|576.52|579.1|576.7|578.74|576.34|0
1638892960000|2021-12-07 16:02:40|578.37|575.97|578.37|575.97|578.37|575.97|578.19|575.79|0
1638892970000|2021-12-07 16:02:50|578.01|575.61|578.19|575.79|578.19|575.79|577.82|575.42|0
1638892980000|2021-12-07 16:03:00|578.37|575.97|578.37|575.97|578.56|576.16|578.37|575.97|0
1638892990000|2021-12-07 16:03:10|578.56|576.16|578.74|576.34|578.74|576.34|578.56|576.16|0
1638893000000|2021-12-07 16:03:20|578.92|576.52|578.55|576.15|578.92|576.52|578.55|576.15|0
1638893010000|2021-12-07 16:03:30|578.19|575.79|577.82|575.42|578.19|575.79|577.82|575.42|0
1638893020000|2021-12-07 16:03:40|578.01|575.61|578.55|576.15|578.74|576.34|578.01|575.61|0
1638893030000|2021-12-07 16:03:50|578.74|576.34|578.74|576.34|578.74|576.34|578.55|576.15|0
1638893040000|2021-12-07 16:04:00|578.55|576.15|578.55|576.15|578.55|576.15|578.37|575.97|0
1638893050000|2021-12-07 16:04:10|578.37|575.97|578.92|576.52|579.1|576.7|578.37|575.97|0
1638893060000|2021-12-07 16:04:20|578.74|576.34|578.55|576.15|578.74|576.34|578.55|576.15|0
1638893070000|2021-12-07 16:04:30|578.74|576.34|578.74|576.34|578.74|576.34|578.55|576.15|0
1638893080000|2021-12-07 16:04:40|578.55|576.15|579.1|576.7|579.1|576.7|578.55|576.15|0
1638893090000|2021-12-07 16:04:50|578.92|576.52|578.74|576.34|578.92|576.52|578.74|576.34|0
1638893100000|2021-12-07 16:05:00|578.92|576.52|578.37|575.97|578.92|576.52|578.37|575.97|0
1638893110000|2021-12-07 16:05:10|578.74|576.34|578.74|576.34|578.74|576.34|578.55|576.15|0
1638893120000|2021-12-07 16:05:20|578.83|576.43|578.74|576.34|578.83|576.43|578.37|575.97|0
1638893130000|2021-12-07 16:05:30|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1638893140000|2021-12-07 16:05:40|578.74|576.34|579.1|576.7|579.1|576.7|578.74|576.34|0
1638893150000|2021-12-07 16:05:50|579.29|576.89|579.1|576.7|579.29|576.89|579.1|576.7|0
1638893160000|2021-12-07 16:06:00|579.29|576.89|578.74|576.34|579.29|576.89|578.74|576.34|0
1638893170000|2021-12-07 16:06:10|578.55|576.15|578.74|576.34|578.74|576.34|578.55|576.15|0
1638893180000|2021-12-07 16:06:20|578.55|576.15|578.74|576.34|578.74|576.34|578.55|576.15|0
1638893190000|2021-12-07 16:06:30|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1638893200000|2021-12-07 16:06:40|579.1|576.7|578.55|576.15|579.1|576.7|578.55|576.15|0
1638893210000|2021-12-07 16:06:50|578.37|575.97|578.37|575.97|578.37|575.97|578.19|575.79|0
1638893220000|2021-12-07 16:07:00|578.19|575.79|578.55|576.15|578.55|576.15|578.19|575.79|0
1638893230000|2021-12-07 16:07:10|578.74|576.34|578.37|575.97|578.74|576.34|578.37|575.97|0
1638893240000|2021-12-07 16:07:20|578.19|575.79|578.19|575.79|578.19|575.79|578.19|575.79|0
1638893250000|2021-12-07 16:07:30|578|575.6|578.19|575.79|578.19|575.79|578|575.6|0
1638893270000|2021-12-07 16:07:50|578.37|575.97|578.19|575.79|578.37|575.97|578.19|575.79|0
1638893280000|2021-12-07 16:08:00|578|575.6|578.55|576.15|578.55|576.15|578|575.6|0
1638893290000|2021-12-07 16:08:10|578.37|575.97|578.37|575.97|578.37|575.97|578.37|575.97|0
1638893300000|2021-12-07 16:08:20|578.19|575.79|578.55|576.15|578.55|576.15|578.19|575.79|0
1638893310000|2021-12-07 16:08:30|578.37|575.97|578.55|576.15|578.55|576.15|578.37|575.97|0
1638893320000|2021-12-07 16:08:40|578.37|575.97|578.19|575.79|578.37|575.97|578.19|575.79|0
1638893330000|2021-12-07 16:08:50|578.37|575.97|578.55|576.15|578.55|576.15|578.37|575.97|0
1638893340000|2021-12-07 16:09:00|578.74|576.34|578.74|576.34|578.74|576.34|578.74|576.34|0
1638893370000|2021-12-07 16:09:30|578.55|576.15|578.74|576.34|578.74|576.34|578.55|576.15|0
1638893380000|2021-12-07 16:09:40|578.55|576.15|578.37|575.97|578.55|576.15|578.37|575.97|0
1638893390000|2021-12-07 16:09:50|578.55|576.15|578.92|576.52|578.92|576.52|578.55|576.15|0
1638893400000|2021-12-07 16:10:00|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1638893410000|2021-12-07 16:10:10|578.92|576.52|578.73|576.33|578.92|576.52|578.73|576.33|0
1638893420000|2021-12-07 16:10:20|578.37|575.97|577.45|575.05|578.37|575.97|577.27|574.87|0
1638893430000|2021-12-07 16:10:30|577.09|574.69|577.27|574.87|577.27|574.87|577.09|574.69|0
1638893440000|2021-12-07 16:10:40|577.09|574.69|577.45|575.05|577.45|575.05|577.09|574.69|0
1638893450000|2021-12-07 16:10:50|577.27|574.87|577.27|574.87|577.45|575.05|577.27|574.87|0
1638893460000|2021-12-07 16:11:00|577.45|575.05|577.27|574.87|577.45|575.05|577.27|574.87|0
1638893470000|2021-12-07 16:11:10|576.72|574.32|576.36|573.96|576.72|574.32|576.36|573.96|0
1638893480000|2021-12-07 16:11:20|576.54|574.14|576.17|573.77|576.54|574.14|576.17|573.77|0
1638893490000|2021-12-07 16:11:30|576.36|573.96|576.17|573.77|576.36|573.96|575.99|573.59|0
1638893500000|2021-12-07 16:11:40|575.81|573.41|576.17|573.77|576.36|573.96|575.81|573.41|0
1638893510000|2021-12-07 16:11:50|575.99|573.59|575.81|573.41|575.99|573.59|575.81|573.41|0
1638893520000|2021-12-07 16:12:00|576.17|573.77|576.72|574.32|576.9|574.5|576.17|573.77|0
1638893530000|2021-12-07 16:12:10|576.35|573.95|575.99|573.59|576.35|573.95|575.99|573.59|0
1638893540000|2021-12-07 16:12:20|575.62|573.22|575.81|573.41|575.81|573.41|575.62|573.22|0
1638893550000|2021-12-07 16:12:30|575.62|573.22|575.62|573.22|575.62|573.22|575.44|573.04|0
1638893560000|2021-12-07 16:12:40|575.99|573.59|575.81|573.41|575.99|573.59|575.81|573.41|0
1638893570000|2021-12-07 16:12:50|575.99|573.59|575.99|573.59|575.99|573.59|575.81|573.41|0
1638893580000|2021-12-07 16:13:00|576.17|573.77|576.17|573.77|576.35|573.95|576.17|573.77|0
1638893590000|2021-12-07 16:13:10|575.81|573.41|575.62|573.22|575.99|573.59|575.62|573.22|0
1638893600000|2021-12-07 16:13:20|575.44|573.04|575.44|573.04|575.44|573.04|575.44|573.04|0
1638893610000|2021-12-07 16:13:30|575.26|572.86|575.44|573.04|575.44|573.04|575.26|572.86|0
1638893620000|2021-12-07 16:13:40|575.62|573.22|575.44|573.04|575.62|573.22|575.44|573.04|0
1638893630000|2021-12-07 16:13:50|575.26|572.86|575.07|572.67|575.26|572.86|574.89|572.49|0
1638893640000|2021-12-07 16:14:00|574.89|572.49|574.89|572.49|575.07|572.67|574.71|572.31|0
1638893650000|2021-12-07 16:14:10|574.71|572.31|574.71|572.31|574.89|572.49|574.71|572.31|0
1638893660000|2021-12-07 16:14:20|574.53|572.13|574.34|571.94|574.53|572.13|574.34|571.94|0
1638893680000|2021-12-07 16:14:40|574.53|572.13|574.34|571.94|574.53|572.13|574.34|571.94|0
1638893690000|2021-12-07 16:14:50|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1638893700000|2021-12-07 16:15:00|574.34|571.94|574.53|572.13|574.53|572.13|574.34|571.94|0
1638893710000|2021-12-07 16:15:10|574.34|571.94|574.34|571.94|574.34|571.94|574.16|571.76|0
1638893720000|2021-12-07 16:15:20|574.53|572.13|575.26|572.86|575.26|572.86|574.53|572.13|0
1638893730000|2021-12-07 16:15:30|575.44|573.04|574.89|572.49|575.44|573.04|574.71|572.31|0
1638893740000|2021-12-07 16:15:40|575.26|572.86|575.26|572.86|575.44|573.04|575.26|572.86|0
1638893750000|2021-12-07 16:15:50|575.07|572.67|574.89|572.49|575.07|572.67|574.71|572.31|0
1638893760000|2021-12-07 16:16:00|574.34|571.94|574.16|571.76|574.34|571.94|574.16|571.76|0
1638893770000|2021-12-07 16:16:10|573.98|571.58|574.16|571.76|574.16|571.76|573.98|571.58|0
1638893780000|2021-12-07 16:16:20|574.53|572.13|574.16|571.76|574.53|572.13|574.16|571.76|0
1638893790000|2021-12-07 16:16:30|573.98|571.58|574.34|571.94|574.34|571.94|573.98|571.58|0
1638893800000|2021-12-07 16:16:40|573.98|571.58|573.88|571.48|573.98|571.58|573.8|571.4|0
1638893810000|2021-12-07 16:16:50|574.16|571.76|574.71|572.31|574.71|572.31|574.16|571.76|0
1638893820000|2021-12-07 16:17:00|574.89|572.49|575.07|572.67|575.07|572.67|574.71|572.31|0
1638893830000|2021-12-07 16:17:10|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1638893840000|2021-12-07 16:17:20|575.26|572.86|574.71|572.31|575.26|572.86|574.71|572.31|0
1638893850000|2021-12-07 16:17:30|574.53|572.13|574.89|572.49|574.89|572.49|574.53|572.13|0
1638893860000|2021-12-07 16:17:40|574.71|572.31|575.44|573.04|575.44|573.04|574.71|572.31|0
1638893870000|2021-12-07 16:17:50|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1638893880000|2021-12-07 16:18:00|575.8|573.4|575.44|573.04|575.8|573.4|575.44|573.04|0
1638893890000|2021-12-07 16:18:10|575.62|573.22|575.44|573.04|575.62|573.22|575.44|573.04|0
1638893900000|2021-12-07 16:18:20|575.62|573.22|575.26|572.86|575.62|573.22|575.26|572.86|0
1638893910000|2021-12-07 16:18:30|575.44|573.04|575.44|573.04|575.44|573.04|575.44|573.04|0
1638893920000|2021-12-07 16:18:40|575.62|573.22|575.62|573.22|575.62|573.22|575.44|573.04|0
1638893930000|2021-12-07 16:18:50|575.44|573.04|575.25|572.85|575.44|573.04|575.25|572.85|0
1638893940000|2021-12-07 16:19:00|575.89|573.49|576.35|573.95|576.35|573.95|575.89|573.49|0
1638893950000|2021-12-07 16:19:10|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1638893960000|2021-12-07 16:19:20|575.99|573.59|575.8|573.4|575.99|573.59|575.8|573.4|0
1638893970000|2021-12-07 16:19:30|575.99|573.59|575.8|573.4|575.99|573.59|575.8|573.4|0
1638893980000|2021-12-07 16:19:40|575.99|573.59|575.99|573.59|575.99|573.59|575.8|573.4|0
1638893990000|2021-12-07 16:19:50|576.17|573.77|575.8|573.4|576.17|573.77|575.8|573.4|0
1638894000000|2021-12-07 16:20:00|575.99|573.59|575.44|573.04|575.99|573.59|575.25|572.85|0
1638894010000|2021-12-07 16:20:10|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1638894020000|2021-12-07 16:20:20|575.25|572.85|575.25|572.85|575.34|572.94|575.25|572.85|0
1638894030000|2021-12-07 16:20:30|575.44|573.04|575.8|573.4|575.8|573.4|575.44|573.04|0
1638894040000|2021-12-07 16:20:40|575.44|573.04|576.17|573.77|576.17|573.77|575.44|573.04|0
1638894050000|2021-12-07 16:20:50|575.98|573.58|575.98|573.58|576.17|573.77|575.98|573.58|0
1638894060000|2021-12-07 16:21:00|575.8|573.4|575.62|573.22|575.8|573.4|575.44|573.04|0
1638894070000|2021-12-07 16:21:10|575.8|573.4|575.8|573.4|575.98|573.58|575.8|573.4|0
1638894080000|2021-12-07 16:21:20|575.62|573.22|575.62|573.22|575.62|573.22|575.44|573.04|0
1638894090000|2021-12-07 16:21:30|575.44|573.04|575.62|573.22|575.62|573.22|575.44|573.04|0
1638894100000|2021-12-07 16:21:40|575.8|573.4|575.62|573.22|575.8|573.4|575.62|573.22|0
1638894110000|2021-12-07 16:21:50|575.8|573.4|575.98|573.58|576.17|573.77|575.8|573.4|0
1638894120000|2021-12-07 16:22:00|575.8|573.4|575.98|573.58|576.17|573.77|575.8|573.4|0
1638894130000|2021-12-07 16:22:10|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1638894140000|2021-12-07 16:22:20|575.98|573.58|575.8|573.4|575.98|573.58|575.8|573.4|0
1638894150000|2021-12-07 16:22:30|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1638894160000|2021-12-07 16:22:40|575.44|573.04|575.62|573.22|575.62|573.22|575.44|573.04|0
1638894170000|2021-12-07 16:22:50|575.44|573.04|575.25|572.85|575.44|573.04|575.25|572.85|0
1638894180000|2021-12-07 16:23:00|575.07|572.67|574.89|572.49|575.44|573.04|574.89|572.49|0
1638894190000|2021-12-07 16:23:10|574.52|572.12|574.7|572.3|574.7|572.3|574.52|572.12|0
1638894200000|2021-12-07 16:23:20|574.89|572.49|574.7|572.3|574.89|572.49|574.7|572.3|0
1638894210000|2021-12-07 16:23:30|574.52|572.12|574.52|572.12|574.7|572.3|574.52|572.12|0
1638894220000|2021-12-07 16:23:40|574.34|571.94|574.52|572.12|574.52|572.12|574.34|571.94|0
1638894230000|2021-12-07 16:23:50|574.34|571.94|574.52|572.12|574.52|572.12|574.34|571.94|0
1638894240000|2021-12-07 16:24:00|574.34|571.94|574.52|572.12|574.7|572.3|574.34|571.94|0
1638894250000|2021-12-07 16:24:10|574.7|572.3|573.97|571.57|574.7|572.3|573.97|571.57|0
1638894270000|2021-12-07 16:24:30|573.79|571.39|573.79|571.39|573.79|571.39|573.61|571.21|0
1638894280000|2021-12-07 16:24:40|574.16|571.76|574.34|571.94|574.34|571.94|574.16|571.76|0
1638894290000|2021-12-07 16:24:50|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1638894300000|2021-12-07 16:25:00|574.34|571.94|575.07|572.67|575.07|572.67|574.34|571.94|0
1638894310000|2021-12-07 16:25:10|574.79|572.39|575.25|572.85|575.25|572.85|574.79|572.39|0
1638894320000|2021-12-07 16:25:20|575.43|573.03|574.52|572.12|575.62|573.22|573.79|571.39|0
1638894330000|2021-12-07 16:25:30|574.7|572.3|574.7|572.3|574.89|572.49|574.34|571.94|0
1638894340000|2021-12-07 16:25:40|574.89|572.49|574.7|572.3|574.89|572.49|574.7|572.3|0
1638894350000|2021-12-07 16:25:50|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1638894360000|2021-12-07 16:26:00|574.7|572.3|574.34|571.94|574.7|572.3|574.34|571.94|0
1638894370000|2021-12-07 16:26:10|574.52|572.12|574.7|572.3|574.7|572.3|574.34|571.94|0
1638894380000|2021-12-07 16:26:20|574.52|572.12|574.52|572.12|574.7|572.3|574.52|572.12|0
1638894390000|2021-12-07 16:26:30|574.34|571.94|574.52|572.12|574.52|572.12|574.34|571.94|0
1638894400000|2021-12-07 16:26:40|574.7|572.3|574.89|572.49|574.89|572.49|574.7|572.3|0
1638894410000|2021-12-07 16:26:50|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1638894420000|2021-12-07 16:27:00|575.25|572.85|574.7|572.3|575.25|572.85|574.7|572.3|0
1638894430000|2021-12-07 16:27:10|575.25|572.85|574.89|572.49|575.25|572.85|574.89|572.49|0
1638894440000|2021-12-07 16:27:20|574.7|572.3|574.89|572.49|574.89|572.49|574.7|572.3|0
1638894450000|2021-12-07 16:27:30|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1638894460000|2021-12-07 16:27:40|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1638894470000|2021-12-07 16:27:50|574.7|572.3|574.7|572.3|575.07|572.67|574.7|572.3|0
1638894480000|2021-12-07 16:28:00|574.52|572.12|574.7|572.3|574.89|572.49|574.52|572.12|0
1638894490000|2021-12-07 16:28:10|575.07|572.67|574.88|572.48|575.07|572.67|574.88|572.48|0
1638894500000|2021-12-07 16:28:20|575.07|572.67|575.25|572.85|575.43|573.03|575.07|572.67|0
1638894510000|2021-12-07 16:28:30|575.07|572.67|575.16|572.76|575.16|572.76|575.07|572.67|0
1638894520000|2021-12-07 16:28:40|575.07|572.67|575.07|572.67|575.25|572.85|575.07|572.67|0
1638894530000|2021-12-07 16:28:50|575.25|572.85|574.88|572.48|575.25|572.85|574.88|572.48|0
1638894540000|2021-12-07 16:29:00|575.07|572.67|575.07|572.67|575.07|572.67|574.88|572.48|0
1638894550000|2021-12-07 16:29:10|575.25|572.85|575.43|573.03|575.43|573.03|575.25|572.85|0
1638894560000|2021-12-07 16:29:20|575.25|572.85|574.52|572.12|575.25|572.85|574.52|572.12|0
1638894580000|2021-12-07 16:29:40|574.7|572.3|575.07|572.67|575.07|572.67|574.7|572.3|0
1638894590000|2021-12-07 16:29:50|575.25|572.85|575.43|573.03|575.43|573.03|575.07|572.67|0
1638894600000|2021-12-07 16:30:00|575.25|572.85|575.25|572.85|575.43|573.03|575.25|572.85|0
1638894610000|2021-12-07 16:30:10|575.61|573.21|575.8|573.4|575.8|573.4|575.61|573.21|0
1638894620000|2021-12-07 16:30:20|573.79|571.39|573.61|571.21|573.97|571.57|573.61|571.21|0
1638894630000|2021-12-07 16:30:30|573.42|571.02|574.15|571.75|574.15|571.75|573.42|571.02|0
1638894640000|2021-12-07 16:30:40|574.34|571.94|574.7|572.3|574.7|572.3|574.34|571.94|0
1638894650000|2021-12-07 16:30:50|574.88|572.48|575.07|572.67|575.07|572.67|574.88|572.48|0
1638894660000|2021-12-07 16:31:00|574.88|572.48|574.7|572.3|574.88|572.48|574.7|572.3|0
1638894670000|2021-12-07 16:31:10|574.52|572.12|574.52|572.12|574.52|572.12|574.34|571.94|0
1638894680000|2021-12-07 16:31:20|574.7|572.3|573.61|571.21|574.7|572.3|573.61|571.21|0
1638894690000|2021-12-07 16:31:30|573.79|571.39|573.97|571.57|573.97|571.57|573.79|571.39|0
1638894700000|2021-12-07 16:31:40|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1638894710000|2021-12-07 16:31:50|573.97|571.57|573.79|571.39|574.15|571.75|573.79|571.39|0
1638894720000|2021-12-07 16:32:00|573.97|571.57|573.61|571.21|573.97|571.57|573.61|571.21|0
1638894730000|2021-12-07 16:32:10|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1638894740000|2021-12-07 16:32:20|574.15|571.75|574.34|571.94|574.52|572.12|574.15|571.75|0
1638894750000|2021-12-07 16:32:30|574.52|572.12|574.52|572.12|574.52|572.12|574.34|571.94|0
1638894760000|2021-12-07 16:32:40|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1638894770000|2021-12-07 16:32:50|574.52|572.12|574.7|572.3|574.7|572.3|574.52|572.12|0
1638894780000|2021-12-07 16:33:00|574.88|572.48|574.52|572.12|574.88|572.48|574.52|572.12|0
1638894790000|2021-12-07 16:33:10|574.7|572.3|574.52|572.12|574.7|572.3|574.52|572.12|0
1638894800000|2021-12-07 16:33:20|574.7|572.3|574.88|572.48|574.88|572.48|574.7|572.3|0
1638894810000|2021-12-07 16:33:30|574.97|572.57|575.06|572.66|575.06|572.66|574.97|572.57|0
1638894820000|2021-12-07 16:33:40|574.88|572.48|574.7|572.3|574.88|572.48|574.7|572.3|0
1638894830000|2021-12-07 16:33:50|574.88|572.48|575.06|572.66|575.06|572.66|574.88|572.48|0
1638894840000|2021-12-07 16:34:00|575.25|572.85|575.06|572.66|575.25|572.85|575.06|572.66|0
1638894850000|2021-12-07 16:34:10|575.25|572.85|575.61|573.21|575.61|573.21|575.25|572.85|0
1638894860000|2021-12-07 16:34:20|575.98|573.58|576.16|573.76|576.16|573.76|575.8|573.4|0
1638894870000|2021-12-07 16:34:30|576.34|573.94|576.34|573.94|576.53|574.13|576.34|573.94|0
1638894880000|2021-12-07 16:34:40|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1638894890000|2021-12-07 16:34:50|575.98|573.58|575.98|573.58|576.16|573.76|575.8|573.4|0
1638894900000|2021-12-07 16:35:00|575.8|573.4|575.61|573.21|575.8|573.4|575.43|573.03|0
1638894910000|2021-12-07 16:35:10|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1638894920000|2021-12-07 16:35:20|576.16|573.76|575.98|573.58|576.16|573.76|575.98|573.58|0
1638894930000|2021-12-07 16:35:30|576.16|573.76|576.16|573.76|576.34|573.94|576.16|573.76|0
1638894940000|2021-12-07 16:35:40|576.53|574.13|576.16|573.76|576.53|574.13|575.98|573.58|0
1638894950000|2021-12-07 16:35:50|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1638894960000|2021-12-07 16:36:00|576.16|573.76|576.34|573.94|576.34|573.94|576.16|573.76|0
1638894970000|2021-12-07 16:36:10|576.53|574.13|576.53|574.13|576.53|574.13|576.34|573.94|0
1638894990000|2021-12-07 16:36:30|576.34|573.94|576.34|573.94|576.34|573.94|576.16|573.76|0
1638895000000|2021-12-07 16:36:40|576.43|574.03|576.53|574.13|576.53|574.13|576.43|574.03|0
1638895010000|2021-12-07 16:36:50|576.71|574.31|577.07|574.67|577.07|574.67|576.71|574.31|0
1638895020000|2021-12-07 16:37:00|577.26|574.86|576.89|574.49|577.26|574.86|576.89|574.49|0
1638895030000|2021-12-07 16:37:10|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1638895040000|2021-12-07 16:37:20|576.89|574.49|577.26|574.86|577.26|574.86|576.89|574.49|0
1638895050000|2021-12-07 16:37:30|577.44|575.04|577.07|574.67|577.44|575.04|577.07|574.67|0
1638895060000|2021-12-07 16:37:40|577.26|574.86|577.07|574.67|577.26|574.86|577.07|574.67|0
1638895070000|2021-12-07 16:37:50|577.44|575.04|577.44|575.04|577.44|575.04|577.44|575.04|0
1638895080000|2021-12-07 16:38:00|577.26|574.86|577.07|574.67|577.26|574.86|577.07|574.67|0
1638895090000|2021-12-07 16:38:10|576.89|574.49|576.89|574.49|577.07|574.67|576.89|574.49|0
1638895100000|2021-12-07 16:38:20|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1638895110000|2021-12-07 16:38:30|576.89|574.49|576.89|574.49|577.26|574.86|576.89|574.49|0
1638895120000|2021-12-07 16:38:40|576.71|574.31|576.52|574.12|576.71|574.31|576.52|574.12|0
1638895130000|2021-12-07 16:38:50|576.34|573.94|577.07|574.67|577.07|574.67|576.34|573.94|0
1638895150000|2021-12-07 16:39:10|576.89|574.49|577.26|574.86|577.26|574.86|576.89|574.49|0
1638895160000|2021-12-07 16:39:20|577.07|574.67|576.89|574.49|577.07|574.67|576.71|574.31|0
1638895170000|2021-12-07 16:39:30|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1638895180000|2021-12-07 16:39:40|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1638895190000|2021-12-07 16:39:50|576.71|574.31|576.89|574.49|576.89|574.49|576.71|574.31|0
1638895200000|2021-12-07 16:40:00|577.07|574.67|576.71|574.31|577.07|574.67|576.34|573.94|0
1638895210000|2021-12-07 16:40:10|576.34|573.94|576.89|574.49|576.89|574.49|576.34|573.94|0
1638895220000|2021-12-07 16:40:20|576.71|574.31|576.98|574.58|577.07|574.67|576.71|574.31|0
1638895230000|2021-12-07 16:40:30|577.07|574.67|577.26|574.86|577.26|574.86|577.07|574.67|0
1638895240000|2021-12-07 16:40:40|577.44|575.04|577.44|575.04|577.44|575.04|577.26|574.86|0
1638895250000|2021-12-07 16:40:50|577.62|575.22|577.44|575.04|577.62|575.22|577.44|575.04|0
1638895260000|2021-12-07 16:41:00|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1638895270000|2021-12-07 16:41:10|577.25|574.85|577.25|574.85|577.25|574.85|577.07|574.67|0
1638895280000|2021-12-07 16:41:20|577.07|574.67|577.07|574.67|577.25|574.85|577.07|574.67|0
1638895290000|2021-12-07 16:41:30|577.25|574.85|577.07|574.67|577.25|574.85|577.07|574.67|0
1638895300000|2021-12-07 16:41:40|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1638895310000|2021-12-07 16:41:50|577.07|574.67|577.07|574.67|577.25|574.85|577.07|574.67|0
1638895320000|2021-12-07 16:42:00|577.44|575.04|577.25|574.85|577.44|575.04|577.25|574.85|0
1638895330000|2021-12-07 16:42:10|577.44|575.04|577.25|574.85|577.44|575.04|577.25|574.85|0
1638895350000|2021-12-07 16:42:30|577.07|574.67|577.25|574.85|577.25|574.85|577.07|574.67|0
1638895370000|2021-12-07 16:42:50|577.07|574.67|576.71|574.31|577.07|574.67|576.71|574.31|0
1638895380000|2021-12-07 16:43:00|576.34|573.94|576.34|573.94|576.52|574.12|576.34|573.94|0
1638895390000|2021-12-07 16:43:10|576.52|574.12|576.7|574.3|576.7|574.3|576.52|574.12|0
1638895400000|2021-12-07 16:43:20|576.89|574.49|575.97|573.57|576.89|574.49|575.97|573.57|0
1638895410000|2021-12-07 16:43:30|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1638895430000|2021-12-07 16:43:50|575.97|573.57|576.16|573.76|576.16|573.76|575.97|573.57|0
1638895450000|2021-12-07 16:44:10|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1638895460000|2021-12-07 16:44:20|575.79|573.39|575.61|573.21|575.79|573.39|575.42|573.02|0
1638895480000|2021-12-07 16:44:40|575.42|573.02|575.42|573.02|575.42|573.02|575.42|573.02|0
1638895490000|2021-12-07 16:44:50|575.61|573.21|575.79|573.39|575.79|573.39|575.61|573.21|0
1638895500000|2021-12-07 16:45:00|575.61|573.21|575.61|573.21|575.61|573.21|575.42|573.02|0
1638895510000|2021-12-07 16:45:10|575.42|573.02|575.61|573.21|575.61|573.21|575.42|573.02|0
1638895530000|2021-12-07 16:45:30|575.42|573.02|575.61|573.21|575.61|573.21|575.24|572.84|0
1638895540000|2021-12-07 16:45:40|575.79|573.39|575.79|573.39|576.16|573.76|575.79|573.39|0
1638895550000|2021-12-07 16:45:50|575.97|573.57|575.97|573.57|575.97|573.57|575.61|573.21|0
1638895560000|2021-12-07 16:46:00|575.79|573.39|575.61|573.21|575.79|573.39|575.61|573.21|0
1638895570000|2021-12-07 16:46:10|575.51|573.11|575.42|573.02|575.61|573.21|575.42|573.02|0
1638895580000|2021-12-07 16:46:20|575.61|573.21|575.24|572.84|575.61|573.21|575.24|572.84|0
1638895590000|2021-12-07 16:46:30|575.06|572.66|574.88|572.48|575.24|572.84|574.88|572.48|0
1638895600000|2021-12-07 16:46:40|575.06|572.66|574.88|572.48|575.06|572.66|574.88|572.48|0
1638895610000|2021-12-07 16:46:50|574.69|572.29|574.88|572.48|574.88|572.48|574.69|572.29|0
1638895620000|2021-12-07 16:47:00|575.06|572.66|575.06|572.66|575.06|572.66|574.88|572.48|0
1638895630000|2021-12-07 16:47:10|574.88|572.48|574.88|572.48|575.06|572.66|574.88|572.48|0
1638895640000|2021-12-07 16:47:20|574.69|572.29|574.88|572.48|574.88|572.48|574.69|572.29|0
1638895650000|2021-12-07 16:47:30|574.69|572.29|574.69|572.29|574.88|572.48|574.69|572.29|0
1638895660000|2021-12-07 16:47:40|574.51|572.11|574.33|571.93|574.51|572.11|574.33|571.93|0
1638895670000|2021-12-07 16:47:50|574.51|572.11|574.51|572.11|574.51|572.11|574.33|571.93|0
1638895680000|2021-12-07 16:48:00|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1638895690000|2021-12-07 16:48:10|574.14|571.74|574.14|571.74|574.14|571.74|574.14|571.74|0
1638895700000|2021-12-07 16:48:20|574.33|571.93|574.33|571.93|574.51|572.11|574.33|571.93|0
1638895710000|2021-12-07 16:48:30|574.51|572.11|574.51|572.11|574.51|572.11|574.51|572.11|0
1638895720000|2021-12-07 16:48:40|574.33|571.93|574.33|571.93|574.51|572.11|574.33|571.93|0
1638895730000|2021-12-07 16:48:50|574.51|572.11|574.51|572.11|574.51|572.11|574.33|571.93|0
1638895740000|2021-12-07 16:49:00|574.33|571.93|574.14|571.74|574.33|571.93|573.96|571.56|0
1638895750000|2021-12-07 16:49:10|573.96|571.56|573.96|571.56|573.96|571.56|573.78|571.38|0
1638895760000|2021-12-07 16:49:20|574.14|571.74|574.14|571.74|574.14|571.74|573.96|571.56|0
1638895770000|2021-12-07 16:49:30|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1638895780000|2021-12-07 16:49:40|573.78|571.38|573.96|571.56|573.96|571.56|573.78|571.38|0
1638895790000|2021-12-07 16:49:50|573.78|571.38|573.96|571.56|573.96|571.56|573.78|571.38|0
1638895800000|2021-12-07 16:50:00|574.14|571.74|574.51|572.11|574.51|572.11|574.14|571.74|0
1638895810000|2021-12-07 16:50:10|574.87|572.47|574.87|572.47|575.06|572.66|574.87|572.47|0
1638895820000|2021-12-07 16:50:20|574.69|572.29|574.41|572.01|574.87|572.47|574.41|572.01|0
1638895830000|2021-12-07 16:50:30|574.33|571.93|574.51|572.11|574.69|572.29|574.33|571.93|0
1638895840000|2021-12-07 16:50:40|574.33|571.93|574.51|572.11|574.51|572.11|574.33|571.93|0
1638895850000|2021-12-07 16:50:50|574.33|571.93|574.51|572.11|574.51|572.11|574.33|571.93|0
1638895860000|2021-12-07 16:51:00|574.33|571.93|573.96|571.56|574.33|571.93|573.96|571.56|0
1638895870000|2021-12-07 16:51:10|574.14|571.74|574.51|572.11|574.51|572.11|574.14|571.74|0
1638895880000|2021-12-07 16:51:20|574.33|571.93|574.51|572.11|574.51|572.11|574.33|571.93|0
1638895890000|2021-12-07 16:51:30|574.33|571.93|574.51|572.11|574.51|572.11|574.33|571.93|0
1638895900000|2021-12-07 16:51:40|574.33|571.93|574.33|571.93|574.33|571.93|574.14|571.74|0
1638895910000|2021-12-07 16:51:50|574.14|571.74|574.33|571.93|574.33|571.93|574.14|571.74|0
1638895920000|2021-12-07 16:52:00|574.51|572.11|574.51|572.11|574.51|572.11|574.33|571.93|0
1638895930000|2021-12-07 16:52:10|574.69|572.29|574.87|572.47|574.87|572.47|574.69|572.29|0
1638895940000|2021-12-07 16:52:20|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1638895960000|2021-12-07 16:52:40|574.87|572.47|575.24|572.84|575.24|572.84|574.87|572.47|0
1638895970000|2021-12-07 16:52:50|575.06|572.66|574.87|572.47|575.06|572.66|574.87|572.47|0
1638895980000|2021-12-07 16:53:00|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1638895990000|2021-12-07 16:53:10|575.24|572.84|575.06|572.66|575.24|572.84|575.06|572.66|0
1638896000000|2021-12-07 16:53:20|575.24|572.84|575.05|572.65|575.24|572.84|574.96|572.56|0
1638896010000|2021-12-07 16:53:30|575.24|572.84|575.05|572.65|575.24|572.84|575.05|572.65|0
1638896020000|2021-12-07 16:53:40|575.24|572.84|575.24|572.84|575.42|573.02|575.24|572.84|0
1638896030000|2021-12-07 16:53:50|575.42|573.02|575.42|573.02|575.42|573.02|575.42|573.02|0
1638896050000|2021-12-07 16:54:10|575.24|572.84|575.24|572.84|575.24|572.84|575.05|572.65|0
1638896060000|2021-12-07 16:54:20|575.6|573.2|575.79|573.39|575.79|573.39|575.42|573.02|0
1638896070000|2021-12-07 16:54:30|575.6|573.2|575.42|573.02|575.6|573.2|575.42|573.02|0
1638896080000|2021-12-07 16:54:40|574.87|572.47|574.32|571.92|574.87|572.47|574.32|571.92|0
1638896090000|2021-12-07 16:54:50|574.14|571.74|574.51|572.11|574.51|572.11|574.14|571.74|0
1638896100000|2021-12-07 16:55:00|574.32|571.92|574.51|572.11|574.69|572.29|574.32|571.92|0
1638896110000|2021-12-07 16:55:10|574.69|572.29|574.51|572.11|574.69|572.29|574.51|572.11|0
1638896120000|2021-12-07 16:55:20|574.69|572.29|574.69|572.29|574.69|572.29|574.69|572.29|0
1638896130000|2021-12-07 16:55:30|574.87|572.47|574.87|572.47|574.87|572.47|574.87|572.47|0
1638896140000|2021-12-07 16:55:40|574.51|572.11|574.69|572.29|574.69|572.29|574.32|571.92|0
1638896150000|2021-12-07 16:55:50|574.51|572.11|574.51|572.11|574.51|572.11|574.32|571.92|0
1638896160000|2021-12-07 16:56:00|574.69|572.29|574.69|572.29|574.87|572.47|574.69|572.29|0
1638896170000|2021-12-07 16:56:10|574.51|572.11|574.51|572.11|574.51|572.11|574.51|572.11|0
1638896180000|2021-12-07 16:56:20|574.69|572.29|574.51|572.11|574.69|572.29|574.32|571.92|0
1638896190000|2021-12-07 16:56:30|574.32|571.92|574.51|572.11|574.69|572.29|574.32|571.92|0
1638896200000|2021-12-07 16:56:40|574.32|571.92|574.32|571.92|574.32|571.92|574.32|571.92|0
1638896210000|2021-12-07 16:56:50|574.51|572.11|574.32|571.92|574.51|572.11|574.32|571.92|0
1638896220000|2021-12-07 16:57:00|574.51|572.11|574.51|572.11|574.51|572.11|574.14|571.74|0
1638896230000|2021-12-07 16:57:10|574.69|572.29|574.69|572.29|574.69|572.29|574.51|572.11|0
1638896240000|2021-12-07 16:57:20|574.87|572.47|575.42|573.02|575.42|573.02|574.87|572.47|0
1638896250000|2021-12-07 16:57:30|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1638896260000|2021-12-07 16:57:40|575.05|572.65|574.87|572.47|575.05|572.65|574.87|572.47|0
1638896270000|2021-12-07 16:57:50|575.05|572.65|574.69|572.29|575.05|572.65|574.69|572.29|0
1638896280000|2021-12-07 16:58:00|574.5|572.1|574.5|572.1|574.5|572.1|574.5|572.1|0
1638896290000|2021-12-07 16:58:10|574.69|572.29|574.69|572.29|574.87|572.47|574.69|572.29|0
1638896300000|2021-12-07 16:58:20|574.5|572.1|574.5|572.1|574.69|572.29|574.5|572.1|0
1638896320000|2021-12-07 16:58:40|574.69|572.29|574.5|572.1|574.69|572.29|574.5|572.1|0
1638896330000|2021-12-07 16:58:50|574.69|572.29|574.5|572.1|574.69|572.29|574.5|572.1|0
1638896340000|2021-12-07 16:59:00|574.32|571.92|574.32|571.92|574.5|572.1|574.32|571.92|0
1638896360000|2021-12-07 16:59:20|574.5|572.1|574.69|572.29|574.69|572.29|574.5|572.1|0
1638896370000|2021-12-07 16:59:30|574.5|572.1|574.32|571.92|574.5|572.1|574.32|571.92|0
1638896380000|2021-12-07 16:59:40|574.14|571.74|574.14|571.74|574.14|571.74|574.14|571.74|0
1638896390000|2021-12-07 16:59:50|573.96|571.56|573.96|571.56|574.14|571.74|573.96|571.56|0
1638896400000|2021-12-07 17:00:00|574.14|571.74|574.14|571.74|574.14|571.74|573.96|571.56|0
1638896410000|2021-12-07 17:00:10|574.5|572.1|574.5|572.1|574.5|572.1|574.32|571.92|0
1638896420000|2021-12-07 17:00:20|574.14|571.74|574.14|571.74|574.32|571.92|574.14|571.74|0
1638896430000|2021-12-07 17:00:30|574.32|571.92|574.5|572.1|574.5|572.1|574.32|571.92|0
1638896440000|2021-12-07 17:00:40|574.32|571.92|574.5|572.1|574.5|572.1|574.32|571.92|0
1638896450000|2021-12-07 17:00:50|574.69|572.29|574.5|572.1|574.69|572.29|574.5|572.1|0
1638896460000|2021-12-07 17:01:00|574.32|571.92|574.14|571.74|574.32|571.92|574.14|571.74|0
1638896470000|2021-12-07 17:01:10|573.96|571.56|574.14|571.74|574.14|571.74|573.96|571.56|0
1638896480000|2021-12-07 17:01:20|574.32|571.92|574.14|571.74|574.32|571.92|574.14|571.74|0
1638896490000|2021-12-07 17:01:30|573.96|571.56|574.14|571.74|574.14|571.74|573.96|571.56|0
1638896500000|2021-12-07 17:01:40|573.96|571.56|574.14|571.74|574.14|571.74|573.96|571.56|0
1638896510000|2021-12-07 17:01:50|574.32|571.92|574.69|572.29|574.69|572.29|574.32|571.92|0
1638896520000|2021-12-07 17:02:00|574.87|572.47|574.69|572.29|575.05|572.65|574.69|572.29|0
1638896530000|2021-12-07 17:02:10|574.87|572.47|574.69|572.29|574.87|572.47|574.5|572.1|0
1638896540000|2021-12-07 17:02:20|574.87|572.47|574.87|572.47|574.87|572.47|574.69|572.29|0
1638896550000|2021-12-07 17:02:30|575.05|572.65|574.87|572.47|575.05|572.65|574.87|572.47|0
1638896560000|2021-12-07 17:02:40|574.69|572.29|574.87|572.47|575.05|572.65|574.69|572.29|0
1638896570000|2021-12-07 17:02:50|574.68|572.28|574.68|572.28|574.68|572.28|574.68|572.28|0
1638896580000|2021-12-07 17:03:00|574.87|572.47|574.32|571.92|574.87|572.47|574.32|571.92|0
1638896590000|2021-12-07 17:03:10|574.14|571.74|574.5|572.1|574.5|572.1|574.14|571.74|0
1638896600000|2021-12-07 17:03:20|574.87|572.47|574.5|572.1|574.87|572.47|574.5|572.1|0
1638896610000|2021-12-07 17:03:30|574.68|572.28|574.5|572.1|574.68|572.28|574.32|571.92|0
1638896620000|2021-12-07 17:03:40|574.68|572.28|574.5|572.1|574.68|572.28|574.5|572.1|0
1638896630000|2021-12-07 17:03:50|574.32|571.92|574.5|572.1|574.5|572.1|574.32|571.92|0
1638896650000|2021-12-07 17:04:10|574.87|572.47|574.87|572.47|574.87|572.47|574.68|572.28|0
1638896660000|2021-12-07 17:04:20|575.05|572.65|574.5|572.1|575.05|572.65|574.5|572.1|0
1638896680000|2021-12-07 17:04:40|574.68|572.28|574.68|572.28|574.68|572.28|574.68|572.28|0
1638896690000|2021-12-07 17:04:50|574.87|572.47|574.95|572.55|574.95|572.55|574.68|572.28|0
1638896700000|2021-12-07 17:05:00|575.05|572.65|574.87|572.47|575.05|572.65|574.87|572.47|0
1638896710000|2021-12-07 17:05:10|575.05|572.65|575.23|572.83|575.23|572.83|575.05|572.65|0
1638896720000|2021-12-07 17:05:20|575.41|573.01|575.41|573.01|575.41|573.01|575.41|573.01|0
1638896730000|2021-12-07 17:05:30|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1638896740000|2021-12-07 17:05:40|575.6|573.2|575.87|573.47|575.96|573.56|575.6|573.2|0
1638896750000|2021-12-07 17:05:50|575.96|573.56|575.6|573.2|575.96|573.56|575.6|573.2|0
1638896760000|2021-12-07 17:06:00|575.23|572.83|575.23|572.83|575.23|572.83|575.05|572.65|0
1638896770000|2021-12-07 17:06:10|575.05|572.65|575.05|572.65|575.23|572.83|575.05|572.65|0
1638896780000|2021-12-07 17:06:20|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1638896790000|2021-12-07 17:06:30|575.05|572.65|575.41|573.01|575.41|573.01|575.05|572.65|0
1638896800000|2021-12-07 17:06:40|575.6|573.2|575.78|573.38|575.78|573.38|575.6|573.2|0
1638896810000|2021-12-07 17:06:50|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1638896820000|2021-12-07 17:07:00|575.78|573.38|575.78|573.38|575.78|573.38|575.68|573.28|0
1638896830000|2021-12-07 17:07:10|575.96|573.56|575.6|573.2|575.96|573.56|575.6|573.2|0
1638896840000|2021-12-07 17:07:20|575.78|573.38|575.6|573.2|575.78|573.38|575.6|573.2|0
1638896850000|2021-12-07 17:07:30|575.78|573.38|575.78|573.38|575.78|573.38|575.6|573.2|0
1638896860000|2021-12-07 17:07:40|575.96|573.56|576.14|573.74|576.14|573.74|575.96|573.56|0
1638896870000|2021-12-07 17:07:50|575.96|573.56|576.14|573.74|576.14|573.74|575.96|573.56|0
1638896880000|2021-12-07 17:08:00|575.96|573.56|576.14|573.74|576.14|573.74|575.96|573.56|0
1638896890000|2021-12-07 17:08:10|576.33|573.93|575.96|573.56|576.33|573.93|575.96|573.56|0
1638896900000|2021-12-07 17:08:20|575.78|573.38|575.41|573.01|575.78|573.38|575.41|573.01|0
1638896910000|2021-12-07 17:08:30|575.23|572.83|575.23|572.83|575.41|573.01|575.23|572.83|0
1638896920000|2021-12-07 17:08:40|575.41|573.01|574.32|571.92|575.6|573.2|574.32|571.92|0
1638896930000|2021-12-07 17:08:50|574.5|572.1|574.32|571.92|574.5|572.1|574.32|571.92|0
1638896940000|2021-12-07 17:09:00|574.5|572.1|574.13|571.73|574.5|572.1|574.13|571.73|0
1638896950000|2021-12-07 17:09:10|573.95|571.55|574.13|571.73|574.13|571.73|573.95|571.55|0
1638896960000|2021-12-07 17:09:20|573.95|571.55|573.77|571.37|573.95|571.55|573.77|571.37|0
1638896970000|2021-12-07 17:09:30|574.5|572.1|574.32|571.92|574.5|572.1|574.32|571.92|0
1638896980000|2021-12-07 17:09:40|574.13|571.73|574.4|572|574.4|572|574.13|571.73|0
1638896990000|2021-12-07 17:09:50|574.5|572.1|574.5|572.1|574.68|572.28|574.5|572.1|0
1638897000000|2021-12-07 17:10:00|574.68|572.28|574.86|572.46|574.86|572.46|574.68|572.28|0
1638897010000|2021-12-07 17:10:10|575.05|572.65|575.23|572.83|575.23|572.83|575.05|572.65|0
1638897020000|2021-12-07 17:10:20|575.41|573.01|575.41|573.01|575.41|573.01|575.41|573.01|0
1638897030000|2021-12-07 17:10:30|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1638897040000|2021-12-07 17:10:40|575.05|572.65|575.05|572.65|575.05|572.65|575.05|572.65|0
1638897050000|2021-12-07 17:10:50|574.86|572.46|574.95|572.55|575.05|572.65|574.86|572.46|0
1638897060000|2021-12-07 17:11:00|575.23|572.83|575.59|573.19|575.59|573.19|575.23|572.83|0
1638897070000|2021-12-07 17:11:10|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1638897080000|2021-12-07 17:11:20|575.59|573.19|575.59|573.19|575.78|573.38|575.59|573.19|0
1638897090000|2021-12-07 17:11:30|575.78|573.38|575.59|573.19|575.78|573.38|575.59|573.19|0
1638897100000|2021-12-07 17:11:40|575.41|573.01|575.23|572.83|575.41|573.01|575.23|572.83|0
1638897110000|2021-12-07 17:11:50|575.05|572.65|574.86|572.46|575.05|572.65|574.86|572.46|0
1638897120000|2021-12-07 17:12:00|574.68|572.28|574.68|572.28|574.86|572.46|574.68|572.28|0
1638897130000|2021-12-07 17:12:10|574.86|572.46|574.86|572.46|575.05|572.65|574.86|572.46|0
1638897140000|2021-12-07 17:12:20|575.05|572.65|575.23|572.83|575.23|572.83|575.05|572.65|0
1638897150000|2021-12-07 17:12:30|575.05|572.65|575.05|572.65|575.05|572.65|575.05|572.65|0
1638897160000|2021-12-07 17:12:40|574.86|572.46|575.23|572.83|575.23|572.83|574.86|572.46|0
1638897170000|2021-12-07 17:12:50|575.05|572.65|575.23|572.83|575.23|572.83|574.86|572.46|0
1638897180000|2021-12-07 17:13:00|575.41|573.01|575.23|572.83|575.41|573.01|575.23|572.83|0
1638897190000|2021-12-07 17:13:10|575.41|573.01|575.59|573.19|575.59|573.19|575.41|573.01|0
1638897200000|2021-12-07 17:13:20|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1638897210000|2021-12-07 17:13:30|575.59|573.19|575.59|573.19|575.78|573.38|575.59|573.19|0
1638897230000|2021-12-07 17:13:50|575.78|573.38|575.78|573.38|575.78|573.38|575.59|573.19|0
1638897240000|2021-12-07 17:14:00|575.59|573.19|575.59|573.19|575.78|573.38|575.59|573.19|0
1638897250000|2021-12-07 17:14:10|575.78|573.38|575.96|573.56|575.96|573.56|575.78|573.38|0
1638897260000|2021-12-07 17:14:20|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1638897280000|2021-12-07 17:14:40|575.59|573.19|575.78|573.38|575.96|573.56|575.59|573.19|0
1638897290000|2021-12-07 17:14:50|575.59|573.19|575.59|573.19|575.68|573.28|575.59|573.19|0
1638897300000|2021-12-07 17:15:00|575.77|573.37|575.59|573.19|575.77|573.37|575.59|573.19|0
1638897310000|2021-12-07 17:15:10|575.41|573.01|575.59|573.19|575.59|573.19|575.41|573.01|0
1638897320000|2021-12-07 17:15:20|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1638897330000|2021-12-07 17:15:30|575.96|573.56|575.59|573.19|575.96|573.56|575.59|573.19|0
1638897340000|2021-12-07 17:15:40|575.68|573.28|575.59|573.19|575.68|573.28|575.59|573.19|0
1638897350000|2021-12-07 17:15:50|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1638897360000|2021-12-07 17:16:00|575.96|573.56|575.96|573.56|575.96|573.56|575.77|573.37|0
1638897370000|2021-12-07 17:16:10|575.77|573.37|576.14|573.74|576.14|573.74|575.77|573.37|0
1638897380000|2021-12-07 17:16:20|575.59|573.19|575.23|572.83|575.59|573.19|575.23|572.83|0
1638897390000|2021-12-07 17:16:30|575.41|573.01|575.59|573.19|575.59|573.19|575.41|573.01|0
1638897400000|2021-12-07 17:16:40|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1638897410000|2021-12-07 17:16:50|575.96|573.56|575.77|573.37|575.96|573.56|575.77|573.37|0
1638897420000|2021-12-07 17:17:00|575.96|573.56|575.77|573.37|575.96|573.56|575.77|573.37|0
1638897430000|2021-12-07 17:17:10|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1638897440000|2021-12-07 17:17:20|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1638897450000|2021-12-07 17:17:30|576.04|573.64|575.96|573.56|576.04|573.64|575.96|573.56|0
1638897460000|2021-12-07 17:17:40|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1638897470000|2021-12-07 17:17:50|575.59|573.19|575.23|572.83|575.59|573.19|575.23|572.83|0
1638897490000|2021-12-07 17:18:10|575.41|573.01|573.76|571.36|575.41|573.01|573.76|571.36|0
1638897500000|2021-12-07 17:18:20|573.58|571.18|573.22|570.82|573.58|571.18|573.22|570.82|0
1638897510000|2021-12-07 17:18:30|573.03|570.63|573.03|570.63|573.22|570.82|573.03|570.63|0
1638897520000|2021-12-07 17:18:40|572.85|570.45|573.03|570.63|573.03|570.63|572.85|570.45|0
1638897530000|2021-12-07 17:18:50|573.4|571|573.4|571|573.58|571.18|573.4|571|0
1638897540000|2021-12-07 17:19:00|573.76|571.36|573.76|571.36|573.95|571.55|573.76|571.36|0
1638897550000|2021-12-07 17:19:10|573.58|571.18|573.4|571|573.58|571.18|573.4|571|0
1638897560000|2021-12-07 17:19:20|573.58|571.18|573.95|571.55|573.95|571.55|573.58|571.18|0
1638897570000|2021-12-07 17:19:30|574.13|571.73|573.76|571.36|574.13|571.73|573.76|571.36|0
1638897580000|2021-12-07 17:19:40|573.58|571.18|573.58|571.18|573.58|571.18|573.58|571.18|0
1638897590000|2021-12-07 17:19:50|573.4|571|573.4|571|573.58|571.18|573.4|571|0
1638897600000|2021-12-07 17:20:00|573.22|570.82|573.4|571|573.4|571|573.22|570.82|0
1638897610000|2021-12-07 17:20:10|573.22|570.82|573.76|571.36|573.76|571.36|573.22|570.82|0
1638897620000|2021-12-07 17:20:20|573.22|570.82|573.22|570.82|573.4|571|573.22|570.82|0
1638897630000|2021-12-07 17:20:30|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1638897640000|2021-12-07 17:20:40|573.22|570.82|573.22|570.82|573.22|570.82|573.12|570.72|0
1638897650000|2021-12-07 17:20:50|573.4|571|573.4|571|573.4|571|573.4|571|0
1638897660000|2021-12-07 17:21:00|573.58|571.18|573.58|571.18|573.58|571.18|573.58|571.18|0
1638897670000|2021-12-07 17:21:10|573.76|571.36|573.76|571.36|573.76|571.36|573.58|571.18|0
1638897680000|2021-12-07 17:21:20|573.4|571|573.76|571.36|573.76|571.36|573.4|571|0
1638897690000|2021-12-07 17:21:30|573.58|571.18|573.76|571.36|573.76|571.36|573.58|571.18|0
1638897700000|2021-12-07 17:21:40|573.95|571.55|573.76|571.36|573.95|571.55|573.76|571.36|0
1638897710000|2021-12-07 17:21:50|573.4|571|573.58|571.18|573.58|571.18|573.4|571|0
1638897720000|2021-12-07 17:22:00|573.49|571.09|573.58|571.18|573.58|571.18|573.49|571.09|0
1638897730000|2021-12-07 17:22:10|573.76|571.36|573.76|571.36|573.76|571.36|573.76|571.36|0
1638897740000|2021-12-07 17:22:20|573.4|571|574.31|571.91|574.31|571.91|573.4|571|0
1638897750000|2021-12-07 17:22:30|574.13|571.73|574.49|572.09|574.49|572.09|574.13|571.73|0
1638897760000|2021-12-07 17:22:40|574.31|571.91|574.49|572.09|574.49|572.09|574.31|571.91|0
1638897770000|2021-12-07 17:22:50|574.31|571.91|574.49|572.09|574.49|572.09|574.31|571.91|0
1638897780000|2021-12-07 17:23:00|574.31|571.91|574.31|571.91|574.31|571.91|574.31|571.91|0
1638897790000|2021-12-07 17:23:10|574.4|572|574.31|571.91|574.49|572.09|574.31|571.91|0
1638897800000|2021-12-07 17:23:20|574.13|571.73|574.13|571.73|574.13|571.73|574.13|571.73|0
1638897810000|2021-12-07 17:23:30|573.94|571.54|574.31|571.91|574.31|571.91|573.94|571.54|0
1638897820000|2021-12-07 17:23:40|574.49|572.09|574.67|572.27|574.67|572.27|574.49|572.09|0
1638897830000|2021-12-07 17:23:50|574.49|572.09|574.67|572.27|574.67|572.27|574.49|572.09|0
1638897850000|2021-12-07 17:24:10|574.49|572.09|574.49|572.09|574.49|572.09|574.31|571.91|0
1638897860000|2021-12-07 17:24:20|574.31|571.91|574.13|571.73|574.31|571.91|574.13|571.73|0
1638897870000|2021-12-07 17:24:30|574.31|571.91|574.31|571.91|574.31|571.91|574.31|571.91|0
1638897880000|2021-12-07 17:24:40|574.49|572.09|574.4|572|574.49|572.09|574.31|571.91|0
1638897890000|2021-12-07 17:24:50|574.31|571.91|574.13|571.73|574.31|571.91|574.13|571.73|0
1638897900000|2021-12-07 17:25:00|573.94|571.54|574.13|571.73|574.13|571.73|573.94|571.54|0
1638897910000|2021-12-07 17:25:10|574.31|571.91|574.31|571.91|574.31|571.91|574.31|571.91|0
1638897920000|2021-12-07 17:25:20|573.94|571.54|574.13|571.73|574.13|571.73|573.94|571.54|0
1638897930000|2021-12-07 17:25:30|573.94|571.54|574.13|571.73|574.13|571.73|573.94|571.54|0
1638897940000|2021-12-07 17:25:40|574.31|571.91|574.13|571.73|574.31|571.91|574.13|571.73|0
1638897960000|2021-12-07 17:26:00|573.94|571.54|574.13|571.73|574.13|571.73|573.94|571.54|0
1638897970000|2021-12-07 17:26:10|573.94|571.54|573.76|571.36|573.94|571.54|573.76|571.36|0
1638897980000|2021-12-07 17:26:20|573.94|571.54|573.58|571.18|573.94|571.54|573.58|571.18|0
1638897990000|2021-12-07 17:26:30|573.76|571.36|573.76|571.36|573.76|571.36|573.58|571.18|0
1638898000000|2021-12-07 17:26:40|573.67|571.27|573.94|571.54|573.94|571.54|573.67|571.27|0
1638898010000|2021-12-07 17:26:50|574.13|571.73|574.31|571.91|574.31|571.91|574.13|571.73|0
1638898020000|2021-12-07 17:27:00|574.13|571.73|574.21|571.81|574.31|571.91|574.13|571.73|0
1638898030000|2021-12-07 17:27:10|574.31|571.91|574.03|571.63|574.31|571.91|574.03|571.63|0
1638898040000|2021-12-07 17:27:20|574.12|571.72|574.12|571.72|574.12|571.72|574.03|571.63|0
1638898050000|2021-12-07 17:27:30|573.94|571.54|573.94|571.54|574.12|571.72|573.94|571.54|0
1638898060000|2021-12-07 17:27:40|574.12|571.72|574.12|571.72|574.12|571.72|573.94|571.54|0
1638898070000|2021-12-07 17:27:50|574.31|571.91|574.49|572.09|574.49|572.09|574.31|571.91|0
1638898090000|2021-12-07 17:28:10|574.67|572.27|574.85|572.45|574.85|572.45|574.67|572.27|0
1638898100000|2021-12-07 17:28:20|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1638898110000|2021-12-07 17:28:30|574.85|572.45|574.67|572.27|574.85|572.45|574.67|572.27|0
1638898120000|2021-12-07 17:28:40|574.85|572.45|574.49|572.09|574.85|572.45|574.49|572.09|0
1638898130000|2021-12-07 17:28:50|574.31|571.91|574.12|571.72|574.31|571.91|574.12|571.72|0
1638898140000|2021-12-07 17:29:00|574.31|571.91|574.31|571.91|574.31|571.91|574.12|571.72|0
1638898160000|2021-12-07 17:29:20|574.12|571.72|574.49|572.09|574.49|572.09|574.12|571.72|0
1638898170000|2021-12-07 17:29:30|574.31|571.91|574.31|571.91|574.31|571.91|574.12|571.72|0
1638898180000|2021-12-07 17:29:40|573.58|571.18|573.76|571.36|573.76|571.36|573.58|571.18|0
1638898190000|2021-12-07 17:29:50|573.58|571.18|574.12|571.72|574.12|571.72|573.58|571.18|0
1638898200000|2021-12-07 17:30:00|574.31|571.91|574.31|571.91|574.31|571.91|574.31|571.91|0
1638898210000|2021-12-07 17:30:10|574.12|571.72|574.12|571.72|574.31|571.91|574.12|571.72|0
1638898220000|2021-12-07 17:30:20|573.94|571.54|574.12|571.72|574.12|571.72|573.94|571.54|0
1638898230000|2021-12-07 17:30:30|573.94|571.54|574.31|571.91|574.31|571.91|573.94|571.54|0
1638898240000|2021-12-07 17:30:40|574.12|571.72|574.31|571.91|574.31|571.91|574.12|571.72|0
1638898250000|2021-12-07 17:30:50|574.49|572.09|574.31|571.91|574.49|572.09|574.31|571.91|0
1638898260000|2021-12-07 17:31:00|574.49|572.09|574.49|572.09|574.67|572.27|574.49|572.09|0
1638898270000|2021-12-07 17:31:10|574.67|572.27|575.04|572.64|575.04|572.64|574.67|572.27|0
1638898280000|2021-12-07 17:31:20|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1638898290000|2021-12-07 17:31:30|574.67|572.27|574.67|572.27|574.85|572.45|574.67|572.27|0
1638898300000|2021-12-07 17:31:40|574.49|572.09|574.49|572.09|574.58|572.18|574.49|572.09|0
1638898310000|2021-12-07 17:31:50|574.67|572.27|574.67|572.27|574.67|572.27|574.49|572.09|0
1638898320000|2021-12-07 17:32:00|574.49|572.09|574.49|572.09|574.67|572.27|574.49|572.09|0
1638898330000|2021-12-07 17:32:10|574.67|572.27|574.49|572.09|574.67|572.27|574.49|572.09|0
1638898340000|2021-12-07 17:32:20|574.67|572.27|574.85|572.45|574.85|572.45|574.67|572.27|0
1638898350000|2021-12-07 17:32:30|574.49|572.09|574.85|572.45|574.85|572.45|574.49|572.09|0
1638898360000|2021-12-07 17:32:40|574.94|572.54|575.04|572.64|575.04|572.64|574.85|572.45|0
1638898370000|2021-12-07 17:32:50|575.22|572.82|575.04|572.64|575.22|572.82|575.04|572.64|0
1638898380000|2021-12-07 17:33:00|574.67|572.27|574.85|572.45|574.85|572.45|574.67|572.27|0
1638898390000|2021-12-07 17:33:10|575.22|572.82|575.03|572.63|575.22|572.82|575.03|572.63|0
1638898400000|2021-12-07 17:33:20|575.22|572.82|574.85|572.45|575.22|572.82|574.85|572.45|0
1638898410000|2021-12-07 17:33:30|575.03|572.63|575.22|572.82|575.22|572.82|575.03|572.63|0
1638898440000|2021-12-07 17:34:00|575.4|573|575.22|572.82|575.4|573|575.22|572.82|0
1638898450000|2021-12-07 17:34:10|575.03|572.63|575.22|572.82|575.22|572.82|575.03|572.63|0
1638898460000|2021-12-07 17:34:20|575.4|573|575.4|573|575.4|573|575.4|573|0
1638898470000|2021-12-07 17:34:30|575.22|572.82|575.4|573|575.4|573|575.22|572.82|0
1638898480000|2021-12-07 17:34:40|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1638898510000|2021-12-07 17:35:10|575.03|572.63|575.22|572.82|575.22|572.82|575.03|572.63|0
1638898520000|2021-12-07 17:35:20|575.03|572.63|575.03|572.63|575.22|572.82|575.03|572.63|0
1638898530000|2021-12-07 17:35:30|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1638898540000|2021-12-07 17:35:40|575.03|572.63|575.22|572.82|575.22|572.82|575.03|572.63|0
1638898550000|2021-12-07 17:35:50|575.4|573|575.4|573|575.4|573|575.4|573|0
1638898560000|2021-12-07 17:36:00|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1638898570000|2021-12-07 17:36:10|575.4|573|575.22|572.82|575.4|573|575.22|572.82|0
1638898580000|2021-12-07 17:36:20|575.03|572.63|575.22|572.82|575.22|572.82|575.03|572.63|0
1638898590000|2021-12-07 17:36:30|575.4|573|575.4|573|575.4|573|575.22|572.82|0
1638898600000|2021-12-07 17:36:40|575.22|572.82|575.4|573|575.4|573|575.22|572.82|0
1638898610000|2021-12-07 17:36:50|575.58|573.18|575.4|573|575.58|573.18|575.22|572.82|0
1638898620000|2021-12-07 17:37:00|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1638898640000|2021-12-07 17:37:20|575.4|573|575.22|572.82|575.4|573|575.22|572.82|0
1638898650000|2021-12-07 17:37:30|575.4|573|575.4|573|575.4|573|575.4|573|0
1638898660000|2021-12-07 17:37:40|575.22|572.82|575.4|573|575.4|573|575.22|572.82|0
1638898680000|2021-12-07 17:38:00|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1638898700000|2021-12-07 17:38:20|575.03|572.63|575.03|572.63|575.03|572.63|575.03|572.63|0
1638898720000|2021-12-07 17:38:40|574.85|572.45|575.03|572.63|575.03|572.63|574.85|572.45|0
1638898730000|2021-12-07 17:38:50|574.85|572.45|575.03|572.63|575.03|572.63|574.85|572.45|0
1638898740000|2021-12-07 17:39:00|575.21|572.81|575.03|572.63|575.21|572.81|575.03|572.63|0
1638898750000|2021-12-07 17:39:10|575.21|572.81|575.58|573.18|575.58|573.18|575.21|572.81|0
1638898760000|2021-12-07 17:39:20|575.4|573|575.76|573.36|575.76|573.36|575.4|573|0
1638898770000|2021-12-07 17:39:30|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1638898780000|2021-12-07 17:39:40|575.4|573|575.58|573.18|575.58|573.18|575.4|573|0
1638898790000|2021-12-07 17:39:50|575.76|573.36|575.76|573.36|575.76|573.36|575.76|573.36|0
1638898800000|2021-12-07 17:40:00|575.58|573.18|575.21|572.81|575.58|573.18|575.21|572.81|0
1638898810000|2021-12-07 17:40:10|575.4|573|575.4|573|575.4|573|575.21|572.81|0
1638898840000|2021-12-07 17:40:40|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1638898850000|2021-12-07 17:40:50|575.76|573.36|575.58|573.18|575.76|573.36|575.58|573.18|0
1638898860000|2021-12-07 17:41:00|575.4|573|575.58|573.18|575.58|573.18|575.4|573|0
1638898870000|2021-12-07 17:41:10|575.4|573|575.4|573|575.58|573.18|575.4|573|0
1638898880000|2021-12-07 17:41:20|575.21|572.81|575.4|573|575.4|573|575.21|572.81|0
1638898900000|2021-12-07 17:41:40|575.21|572.81|575.4|573|575.48|573.08|575.21|572.81|0
1638898910000|2021-12-07 17:41:50|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1638898920000|2021-12-07 17:42:00|575.4|573|575.4|573|575.4|573|575.21|572.81|0
1638898930000|2021-12-07 17:42:10|575.21|572.81|575.4|573|575.4|573|575.21|572.81|0
1638898950000|2021-12-07 17:42:30|575.21|572.81|575.03|572.63|575.21|572.81|575.03|572.63|0
1638898960000|2021-12-07 17:42:40|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1638898970000|2021-12-07 17:42:50|575.03|572.63|575.4|573|575.4|573|575.03|572.63|0
1638898980000|2021-12-07 17:43:00|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1638899000000|2021-12-07 17:43:20|575.03|572.63|575.03|572.63|575.03|572.63|575.03|572.63|0
1638899020000|2021-12-07 17:43:40|574.85|572.45|574.66|572.26|574.85|572.45|574.66|572.26|0
1638899040000|2021-12-07 17:44:00|575.03|572.63|575.03|572.63|575.03|572.63|574.85|572.45|0
1638899060000|2021-12-07 17:44:20|574.85|572.45|575.03|572.63|575.03|572.63|574.85|572.45|0
1638899080000|2021-12-07 17:44:40|574.85|572.45|574.85|572.45|575.03|572.63|574.85|572.45|0
1638899110000|2021-12-07 17:45:10|574.66|572.26|574.66|572.26|574.85|572.45|574.66|572.26|0
1638899120000|2021-12-07 17:45:20|574.85|572.45|575.03|572.63|575.03|572.63|574.66|572.26|0
1638899130000|2021-12-07 17:45:30|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1638899140000|2021-12-07 17:45:40|575.03|572.63|575.03|572.63|575.03|572.63|575.03|572.63|0
1638899160000|2021-12-07 17:46:00|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1638899190000|2021-12-07 17:46:30|575.39|572.99|575.39|572.99|575.39|572.99|575.21|572.81|0
1638899210000|2021-12-07 17:46:50|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1638899220000|2021-12-07 17:47:00|575.39|572.99|575.39|572.99|575.39|572.99|575.39|572.99|0
1638899230000|2021-12-07 17:47:10|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1638899240000|2021-12-07 17:47:20|575.03|572.63|575.03|572.63|575.03|572.63|575.03|572.63|0
1638899250000|2021-12-07 17:47:30|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1638899260000|2021-12-07 17:47:40|575.03|572.63|575.03|572.63|575.03|572.63|575.03|572.63|0
1638899270000|2021-12-07 17:47:50|575.21|572.81|575.21|572.81|575.21|572.81|575.03|572.63|0
1638899280000|2021-12-07 17:48:00|575.03|572.63|575.21|572.81|575.21|572.81|575.03|572.63|0
1638899320000|2021-12-07 17:48:40|575.39|572.99|575.76|573.36|575.76|573.36|575.39|572.99|0
1638899330000|2021-12-07 17:48:50|575.58|573.18|575.39|572.99|575.58|573.18|575.39|572.99|0
1638899340000|2021-12-07 17:49:00|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1638899350000|2021-12-07 17:49:10|575.57|573.17|575.57|573.17|575.57|573.17|575.57|573.17|0
1638899380000|2021-12-07 17:49:40|575.76|573.36|575.57|573.17|575.76|573.36|575.57|573.17|0
1638899390000|2021-12-07 17:49:50|575.39|572.99|575.57|573.17|575.57|573.17|575.39|572.99|0
1638899400000|2021-12-07 17:50:00|575.39|572.99|575.57|573.17|575.57|573.17|575.39|572.99|0
1638899420000|2021-12-07 17:50:20|575.66|573.26|575.57|573.17|575.76|573.36|575.57|573.17|0
1638899430000|2021-12-07 17:50:30|575.76|573.36|575.94|573.54|575.94|573.54|575.76|573.36|0
1638899440000|2021-12-07 17:50:40|576.12|573.72|576.49|574.09|576.49|574.09|576.12|573.72|0
1638899450000|2021-12-07 17:50:50|576.31|573.91|576.49|574.09|576.49|574.09|576.31|573.91|0
1638899460000|2021-12-07 17:51:00|576.12|573.72|576.31|573.91|576.31|573.91|575.94|573.54|0
1638899470000|2021-12-07 17:51:10|576.12|573.72|575.94|573.54|576.31|573.91|575.94|573.54|0
1638899480000|2021-12-07 17:51:20|576.12|573.72|576.12|573.72|576.31|573.91|576.12|573.72|0
1638899500000|2021-12-07 17:51:40|576.3|573.9|576.12|573.72|576.3|573.9|576.12|573.72|0
1638899510000|2021-12-07 17:51:50|575.94|573.54|576.12|573.72|576.12|573.72|575.94|573.54|0
1638899520000|2021-12-07 17:52:00|575.94|573.54|576.3|573.9|576.3|573.9|575.94|573.54|0
1638899530000|2021-12-07 17:52:10|576.49|574.09|576.49|574.09|576.67|574.27|576.49|574.09|0
1638899540000|2021-12-07 17:52:20|576.3|573.9|576.49|574.09|576.49|574.09|576.3|573.9|0
1638899550000|2021-12-07 17:52:30|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1638899560000|2021-12-07 17:52:40|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1638899570000|2021-12-07 17:52:50|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1638899580000|2021-12-07 17:53:00|575.76|573.36|575.76|573.36|575.94|573.54|575.76|573.36|0
1638899590000|2021-12-07 17:53:10|575.94|573.54|576.3|573.9|576.3|573.9|575.94|573.54|0
1638899600000|2021-12-07 17:53:20|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1638899610000|2021-12-07 17:53:30|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1638899620000|2021-12-07 17:53:40|576.12|573.72|576.3|573.9|576.3|573.9|576.12|573.72|0
1638899640000|2021-12-07 17:54:00|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1638899650000|2021-12-07 17:54:10|576.3|573.9|576.3|573.9|576.3|573.9|576.12|573.72|0
1638899660000|2021-12-07 17:54:20|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1638899670000|2021-12-07 17:54:30|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1638899700000|2021-12-07 17:55:00|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1638899710000|2021-12-07 17:55:10|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1638899720000|2021-12-07 17:55:20|576.49|574.09|576.3|573.9|576.49|574.09|576.3|573.9|0
1638899740000|2021-12-07 17:55:40|576.12|573.72|576.3|573.9|576.3|573.9|576.12|573.72|0
1638899770000|2021-12-07 17:56:10|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1638899780000|2021-12-07 17:56:20|576.67|574.27|576.67|574.27|576.67|574.27|576.67|574.27|0
1638899790000|2021-12-07 17:56:30|576.49|574.09|576.67|574.27|576.67|574.27|576.49|574.09|0
1638899800000|2021-12-07 17:56:40|576.85|574.45|576.85|574.45|576.85|574.45|576.67|574.27|0
1638899810000|2021-12-07 17:56:50|577.03|574.63|576.85|574.45|577.03|574.63|576.85|574.45|0
1638899820000|2021-12-07 17:57:00|577.03|574.63|576.85|574.45|577.03|574.63|576.85|574.45|0
1638899840000|2021-12-07 17:57:20|577.03|574.63|577.03|574.63|577.03|574.63|576.85|574.45|0
1638899850000|2021-12-07 17:57:30|577.22|574.82|577.12|574.72|577.22|574.82|577.12|574.72|0
1638899860000|2021-12-07 17:57:40|577.03|574.63|577.03|574.63|577.22|574.82|577.03|574.63|0
1638899870000|2021-12-07 17:57:50|577.22|574.82|577.03|574.63|577.22|574.82|577.03|574.63|0
1638899880000|2021-12-07 17:58:00|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1638899890000|2021-12-07 17:58:10|577.4|575|577.4|575|577.4|575|577.4|575|0
1638899900000|2021-12-07 17:58:20|577.22|574.82|577.4|575|577.4|575|577.22|574.82|0
1638899910000|2021-12-07 17:58:30|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1638899920000|2021-12-07 17:58:40|577.4|575|577.58|575.18|577.58|575.18|577.22|574.82|0
1638899930000|2021-12-07 17:58:50|577.4|575|577.58|575.18|577.58|575.18|577.4|575|0
1638899940000|2021-12-07 17:59:00|577.76|575.36|577.76|575.36|577.76|575.36|577.58|575.18|0
1638899970000|2021-12-07 17:59:30|577.95|575.55|576.28|573.88|577.95|575.55|576.28|573.88|0
1638899980000|2021-12-07 17:59:40|576.47|574.07|575.35|572.95|576.47|574.07|575.35|572.95|0
1638899990000|2021-12-07 17:59:50|575.17|572.77|575.35|572.95|575.35|572.95|575.17|572.77|0
1638900000000|2021-12-07 18:00:00|575.17|572.77|574.8|572.4|575.17|572.77|574.8|572.4|0
1638900010000|2021-12-07 18:00:10|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1638900020000|2021-12-07 18:00:20|572.02|569.62|571.83|569.43|572.02|569.62|571.65|569.25|0
1638900030000|2021-12-07 18:00:30|572.02|569.62|571.83|569.43|572.02|569.62|571.83|569.43|0
1638900040000|2021-12-07 18:00:40|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1638900050000|2021-12-07 18:00:50|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1638900070000|2021-12-07 18:01:10|571.65|569.25|571.83|569.43|571.83|569.43|571.65|569.25|0
1638900090000|2021-12-07 18:01:30|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1638900100000|2021-12-07 18:01:40|572.2|569.8|572.2|569.8|572.2|569.8|572.02|569.62|0
1638900110000|2021-12-07 18:01:50|572.02|569.62|572.2|569.8|572.2|569.8|572.02|569.62|0
1638900120000|2021-12-07 18:02:00|572.02|569.62|571.83|569.43|572.02|569.62|571.83|569.43|0
1638900140000|2021-12-07 18:02:20|571.65|569.25|571.47|569.07|571.65|569.25|571.47|569.07|0
1638900150000|2021-12-07 18:02:30|571.65|569.25|571.65|569.25|571.65|569.25|571.65|569.25|0
1638900170000|2021-12-07 18:02:50|571.47|569.07|571.65|569.25|571.65|569.25|571.47|569.07|0
1638900180000|2021-12-07 18:03:00|571.83|569.43|571.65|569.25|571.83|569.43|571.65|569.25|0
1638900190000|2021-12-07 18:03:10|571.83|569.43|571.65|569.25|571.83|569.43|571.65|569.25|0
1638900200000|2021-12-07 18:03:20|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1638900230000|2021-12-07 18:03:50|571.28|568.88|571.1|568.7|571.28|568.88|571.1|568.7|0
1638900260000|2021-12-07 18:04:20|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1638900280000|2021-12-07 18:04:40|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1638900290000|2021-12-07 18:04:50|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1638900300000|2021-12-07 18:05:00|571.1|568.7|571.1|568.7|571.1|568.7|570.91|568.51|0
1638900310000|2021-12-07 18:05:10|571.28|568.88|571.1|568.7|571.28|568.88|571.1|568.7|0
1638900320000|2021-12-07 18:05:20|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1638900330000|2021-12-07 18:05:30|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1638900340000|2021-12-07 18:05:40|571.28|568.88|571.28|568.88|571.28|568.88|571.1|568.7|0
1638900360000|2021-12-07 18:06:00|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1638900370000|2021-12-07 18:06:10|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1638900390000|2021-12-07 18:06:30|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1638900400000|2021-12-07 18:06:40|571.65|569.25|571.46|569.06|571.65|569.25|571.46|569.06|0
1638900410000|2021-12-07 18:06:50|571.28|568.88|571.1|568.7|571.28|568.88|571.1|568.7|0
1638900420000|2021-12-07 18:07:00|571.28|568.88|571.1|568.7|571.28|568.88|571.1|568.7|0
1638900430000|2021-12-07 18:07:10|571.28|568.88|571.1|568.7|571.28|568.88|571.1|568.7|0
1638900460000|2021-12-07 18:07:40|570.73|568.33|570.55|568.15|570.73|568.33|570.55|568.15|0
1638900470000|2021-12-07 18:07:50|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1638900490000|2021-12-07 18:08:10|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1638900500000|2021-12-07 18:08:20|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1638900510000|2021-12-07 18:08:30|569.99|567.59|569.44|567.04|569.99|567.59|569.44|567.04|0
1638900520000|2021-12-07 18:08:40|569.26|566.86|569.26|566.86|569.26|566.86|569.08|566.68|0
1638900530000|2021-12-07 18:08:50|569.44|567.04|569.26|566.86|569.44|567.04|569.26|566.86|0
1638900540000|2021-12-07 18:09:00|569.08|566.68|568.71|566.31|569.08|566.68|568.71|566.31|0
1638900550000|2021-12-07 18:09:10|568.9|566.5|568.9|566.5|568.9|566.5|568.9|566.5|0
1638900560000|2021-12-07 18:09:20|568.89|566.49|568.71|566.31|568.89|566.49|568.71|566.31|0
1638900570000|2021-12-07 18:09:30|568.89|566.49|568.89|566.49|569.08|566.68|568.89|566.49|0
1638900580000|2021-12-07 18:09:40|569.08|566.68|568.71|566.31|569.08|566.68|568.71|566.31|0
1638900590000|2021-12-07 18:09:50|568.89|566.49|568.89|566.49|568.89|566.49|568.71|566.31|0
1638900600000|2021-12-07 18:10:00|569.08|566.68|568.71|566.31|569.08|566.68|568.71|566.31|0
1638900610000|2021-12-07 18:10:10|568.53|566.13|568.71|566.31|568.71|566.31|568.53|566.13|0
1638900620000|2021-12-07 18:10:20|568.89|566.49|569.08|566.68|569.08|566.68|568.89|566.49|0
1638900630000|2021-12-07 18:10:30|568.71|566.31|568.53|566.13|568.71|566.31|568.53|566.13|0
1638900640000|2021-12-07 18:10:40|568.16|565.76|567.98|565.58|568.16|565.76|567.98|565.58|0
1638900650000|2021-12-07 18:10:50|567.8|565.4|567.43|565.03|567.8|565.4|567.43|565.03|0
1638900660000|2021-12-07 18:11:00|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1638900670000|2021-12-07 18:11:10|567.8|565.4|567.8|565.4|567.8|565.4|567.61|565.21|0
1638900680000|2021-12-07 18:11:20|567.98|565.58|567.8|565.4|567.98|565.58|567.8|565.4|0
1638900690000|2021-12-07 18:11:30|567.98|565.58|567.98|565.58|567.98|565.58|567.98|565.58|0
1638900700000|2021-12-07 18:11:40|567.8|565.4|567.98|565.58|567.98|565.58|567.8|565.4|0
1638900720000|2021-12-07 18:12:00|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1638900730000|2021-12-07 18:12:10|567.43|565.03|567.43|565.03|567.61|565.21|567.43|565.03|0
1638900740000|2021-12-07 18:12:20|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1638900750000|2021-12-07 18:12:30|567.79|565.39|567.98|565.58|567.98|565.58|567.79|565.39|0
1638900760000|2021-12-07 18:12:40|567.79|565.39|567.79|565.39|567.79|565.39|567.43|565.03|0
1638900770000|2021-12-07 18:12:50|567.61|565.21|567.43|565.03|567.61|565.21|567.43|565.03|0
1638900780000|2021-12-07 18:13:00|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1638900790000|2021-12-07 18:13:10|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1638900800000|2021-12-07 18:13:20|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1638900810000|2021-12-07 18:13:30|566.7|564.3|566.7|564.3|566.88|564.48|566.7|564.3|0
1638900820000|2021-12-07 18:13:40|566.88|564.48|567.25|564.85|567.25|564.85|566.88|564.48|0
1638900830000|2021-12-07 18:13:50|567.43|565.03|567.79|565.39|567.79|565.39|567.43|565.03|0
1638900840000|2021-12-07 18:14:00|567.98|565.58|568.16|565.76|568.16|565.76|567.98|565.58|0
1638900850000|2021-12-07 18:14:10|567.98|565.58|568.53|566.13|568.53|566.13|567.98|565.58|0
1638900860000|2021-12-07 18:14:20|568.71|566.31|568.71|566.31|568.71|566.31|568.53|566.13|0
1638900870000|2021-12-07 18:14:30|568.53|566.13|568.16|565.76|568.53|566.13|568.16|565.76|0
1638900880000|2021-12-07 18:14:40|567.98|565.58|567.98|565.58|567.98|565.58|567.79|565.39|0
1638900890000|2021-12-07 18:14:50|567.79|565.39|567.43|565.03|567.79|565.39|567.43|565.03|0
1638900900000|2021-12-07 18:15:00|567.61|565.21|567.61|565.21|567.79|565.39|567.61|565.21|0
1638900910000|2021-12-07 18:15:10|567.79|565.39|567.79|565.39|567.98|565.58|567.79|565.39|0
1638900920000|2021-12-07 18:15:20|567.61|565.21|567.98|565.58|567.98|565.58|567.61|565.21|0
1638900930000|2021-12-07 18:15:30|568.16|565.76|568.34|565.94|568.34|565.94|568.16|565.76|0
1638900940000|2021-12-07 18:15:40|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1638900950000|2021-12-07 18:15:50|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1638900960000|2021-12-07 18:16:00|568.53|566.13|568.71|566.31|568.71|566.31|568.53|566.13|0
1638900970000|2021-12-07 18:16:10|568.8|566.4|568.71|566.31|568.8|566.4|568.71|566.31|0
1638900980000|2021-12-07 18:16:20|568.53|566.13|568.16|565.76|568.71|566.31|568.16|565.76|0
1638900990000|2021-12-07 18:16:30|568.34|565.94|568.16|565.76|568.34|565.94|568.16|565.76|0
1638901000000|2021-12-07 18:16:40|567.98|565.58|568.16|565.76|568.16|565.76|567.98|565.58|0
1638901010000|2021-12-07 18:16:50|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1638901020000|2021-12-07 18:17:00|568.52|566.12|568.34|565.94|568.52|566.12|568.34|565.94|0
1638901030000|2021-12-07 18:17:10|568.16|565.76|568.52|566.12|568.52|566.12|568.16|565.76|0
1638901040000|2021-12-07 18:17:20|568.34|565.94|568.71|566.31|568.71|566.31|568.34|565.94|0
1638901050000|2021-12-07 18:17:30|569.07|566.67|569.62|567.22|569.62|567.22|569.07|566.67|0
1638901060000|2021-12-07 18:17:40|569.26|566.86|569.44|567.04|569.44|567.04|569.26|566.86|0
1638901070000|2021-12-07 18:17:50|569.26|566.86|569.26|566.86|569.26|566.86|569.07|566.67|0
1638901080000|2021-12-07 18:18:00|569.07|566.67|569.26|566.86|569.26|566.86|569.07|566.67|0
1638901090000|2021-12-07 18:18:10|569.44|567.04|569.62|567.22|569.62|567.22|569.44|567.04|0
1638901100000|2021-12-07 18:18:20|569.81|567.41|569.81|567.41|569.81|567.41|569.81|567.41|0
1638901110000|2021-12-07 18:18:30|569.99|567.59|569.62|567.22|569.99|567.59|569.62|567.22|0
1638901120000|2021-12-07 18:18:40|569.44|567.04|569.62|567.22|569.62|567.22|569.44|567.04|0
1638901130000|2021-12-07 18:18:50|569.81|567.41|569.81|567.41|569.81|567.41|569.81|567.41|0
1638901140000|2021-12-07 18:19:00|569.99|567.59|569.81|567.41|569.99|567.59|569.81|567.41|0
1638901150000|2021-12-07 18:19:10|569.99|567.59|569.81|567.41|569.99|567.59|569.81|567.41|0
1638901170000|2021-12-07 18:19:30|569.99|567.59|569.99|567.59|569.99|567.59|569.81|567.41|0
1638901180000|2021-12-07 18:19:40|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1638901200000|2021-12-07 18:20:00|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1638901210000|2021-12-07 18:20:10|570.36|567.96|569.99|567.59|570.36|567.96|569.99|567.59|0
1638901220000|2021-12-07 18:20:20|570.36|567.96|570.54|568.14|570.54|568.14|570.36|567.96|0
1638901230000|2021-12-07 18:20:30|570.36|567.96|570.54|568.14|570.54|568.14|570.36|567.96|0
1638901240000|2021-12-07 18:20:40|570.36|567.96|570.17|567.77|570.36|567.96|570.17|567.77|0
1638901250000|2021-12-07 18:20:50|570.54|568.14|570.54|568.14|570.54|568.14|570.36|567.96|0
1638901260000|2021-12-07 18:21:00|570.36|567.96|570.17|567.77|570.36|567.96|570.17|567.77|0
1638901280000|2021-12-07 18:21:20|569.99|567.59|569.99|567.59|570.17|567.77|569.99|567.59|0
1638901290000|2021-12-07 18:21:30|569.81|567.41|569.99|567.59|569.99|567.59|569.81|567.41|0
1638901300000|2021-12-07 18:21:40|570.17|567.77|570.36|567.96|570.36|567.96|570.17|567.77|0
1638901310000|2021-12-07 18:21:50|570.54|568.14|570.54|568.14|570.72|568.32|570.54|568.14|0
1638901320000|2021-12-07 18:22:00|570.72|568.32|570.35|567.95|570.72|568.32|570.35|567.95|0
1638901330000|2021-12-07 18:22:10|570.54|568.14|570.17|567.77|570.54|568.14|570.17|567.77|0
1638901340000|2021-12-07 18:22:20|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1638901350000|2021-12-07 18:22:30|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1638901360000|2021-12-07 18:22:40|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1638901380000|2021-12-07 18:23:00|570.54|568.14|573.32|570.92|573.32|570.92|570.54|568.14|0
1638901400000|2021-12-07 18:23:20|573.14|570.74|573.32|570.92|573.32|570.92|573.14|570.74|0
1638901410000|2021-12-07 18:23:30|573.14|570.74|572.96|570.56|573.14|570.74|572.96|570.56|0
1638901430000|2021-12-07 18:23:50|572.78|570.38|572.78|570.38|572.78|570.38|572.78|570.38|0
1638901440000|2021-12-07 18:24:00|572.96|570.56|572.78|570.38|572.96|570.56|572.59|570.19|0
1638901450000|2021-12-07 18:24:10|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1638901460000|2021-12-07 18:24:20|572.78|570.38|572.78|570.38|572.78|570.38|572.78|570.38|0
1638901470000|2021-12-07 18:24:30|572.96|570.56|572.77|570.37|572.96|570.56|572.59|570.19|0
1638901480000|2021-12-07 18:24:40|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1638901490000|2021-12-07 18:24:50|572.77|570.37|572.59|570.19|572.77|570.37|572.59|570.19|0
1638901500000|2021-12-07 18:25:00|572.41|570.01|572.41|570.01|572.41|570.01|572.41|570.01|0
1638901510000|2021-12-07 18:25:10|572.23|569.83|572.04|569.64|572.23|569.83|572.04|569.64|0
1638901520000|2021-12-07 18:25:20|572.23|569.83|572.04|569.64|572.23|569.83|572.04|569.64|0
1638901530000|2021-12-07 18:25:30|572.23|569.83|572.23|569.83|572.23|569.83|572.23|569.83|0
1638901540000|2021-12-07 18:25:40|572.41|570.01|572.96|570.56|572.96|570.56|572.41|570.01|0
1638901550000|2021-12-07 18:25:50|573.14|570.74|572.96|570.56|573.14|570.74|572.96|570.56|0
1638901560000|2021-12-07 18:26:00|573.14|570.74|572.59|570.19|573.14|570.74|572.59|570.19|0
1638901570000|2021-12-07 18:26:10|572.77|570.37|572.77|570.37|572.77|570.37|572.59|570.19|0
1638901580000|2021-12-07 18:26:20|572.59|570.19|572.77|570.37|572.77|570.37|572.59|570.19|0
1638901590000|2021-12-07 18:26:30|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1638901600000|2021-12-07 18:26:40|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1638901610000|2021-12-07 18:26:50|572.59|570.19|572.04|569.64|572.59|570.19|572.04|569.64|0
1638901620000|2021-12-07 18:27:00|572.23|569.83|572.04|569.64|572.23|569.83|572.04|569.64|0
1638901630000|2021-12-07 18:27:10|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1638901640000|2021-12-07 18:27:20|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1638901650000|2021-12-07 18:27:30|572.41|570.01|572.22|569.82|572.41|570.01|572.22|569.82|0
1638901660000|2021-12-07 18:27:40|572.41|570.01|572.41|570.01|572.41|570.01|572.41|570.01|0
1638901670000|2021-12-07 18:27:50|572.22|569.82|572.22|569.82|572.41|570.01|572.22|569.82|0
1638901680000|2021-12-07 18:28:00|571.86|569.46|572.04|569.64|572.04|569.64|571.86|569.46|0
1638901690000|2021-12-07 18:28:10|571.86|569.46|572.04|569.64|572.04|569.64|571.86|569.46|0
1638901700000|2021-12-07 18:28:20|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1638901710000|2021-12-07 18:28:30|572.04|569.64|572.22|569.82|572.22|569.82|572.04|569.64|0
1638901720000|2021-12-07 18:28:40|571.86|569.46|571.86|569.46|572.04|569.64|571.86|569.46|0
1638901730000|2021-12-07 18:28:50|572.04|569.64|571.86|569.46|572.04|569.64|571.86|569.46|0
1638901740000|2021-12-07 18:29:00|572.04|569.64|572.04|569.64|572.04|569.64|571.86|569.46|0
1638901750000|2021-12-07 18:29:10|572.22|569.82|572.04|569.64|572.22|569.82|572.04|569.64|0
1638901760000|2021-12-07 18:29:20|572.22|569.82|572.41|570.01|572.41|570.01|572.22|569.82|0
1638901780000|2021-12-07 18:29:40|572.22|569.82|572.41|570.01|572.41|570.01|572.22|569.82|0
1638901790000|2021-12-07 18:29:50|572.59|570.19|572.41|570.01|572.59|570.19|572.41|570.01|0
1638901800000|2021-12-07 18:30:00|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1638901810000|2021-12-07 18:30:10|572.96|570.56|572.77|570.37|572.96|570.56|572.77|570.37|0
1638901820000|2021-12-07 18:30:20|572.59|570.19|572.41|570.01|572.59|570.19|572.41|570.01|0
1638901830000|2021-12-07 18:30:30|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1638901840000|2021-12-07 18:30:40|572.04|569.64|571.86|569.46|572.04|569.64|571.86|569.46|0
1638901850000|2021-12-07 18:30:50|571.67|569.27|572.04|569.64|572.04|569.64|571.67|569.27|0
1638901870000|2021-12-07 18:31:10|572.41|570.01|572.22|569.82|572.41|570.01|572.22|569.82|0
1638901880000|2021-12-07 18:31:20|572.41|570.01|572.41|570.01|572.59|570.19|572.41|570.01|0
1638901890000|2021-12-07 18:31:30|572.22|569.82|572.41|570.01|572.41|570.01|572.22|569.82|0
1638901900000|2021-12-07 18:31:40|572.59|570.19|572.77|570.37|572.77|570.37|572.59|570.19|0
1638901910000|2021-12-07 18:31:50|572.41|570.01|572.41|570.01|572.41|570.01|572.22|569.82|0
1638901920000|2021-12-07 18:32:00|572.22|569.82|572.04|569.64|572.22|569.82|571.86|569.46|0
1638901930000|2021-12-07 18:32:10|572.22|569.82|572.41|570.01|572.41|570.01|572.22|569.82|0
1638901940000|2021-12-07 18:32:20|572.49|570.09|572.59|570.19|572.59|570.19|572.41|570.01|0
1638901950000|2021-12-07 18:32:30|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1638901960000|2021-12-07 18:32:40|572.68|570.28|572.77|570.37|572.77|570.37|572.68|570.28|0
1638901970000|2021-12-07 18:32:50|572.95|570.55|572.77|570.37|572.95|570.55|572.77|570.37|0
1638901980000|2021-12-07 18:33:00|572.86|570.46|572.77|570.37|572.86|570.46|572.77|570.37|0
1638901990000|2021-12-07 18:33:10|572.95|570.55|572.95|570.55|573.14|570.74|572.95|570.55|0
1638902000000|2021-12-07 18:33:20|573.14|570.74|572.77|570.37|573.14|570.74|572.77|570.37|0
1638902010000|2021-12-07 18:33:30|572.95|570.55|573.14|570.74|573.14|570.74|572.95|570.55|0
1638902020000|2021-12-07 18:33:40|572.95|570.55|573.14|570.74|573.14|570.74|572.95|570.55|0
1638902030000|2021-12-07 18:33:50|573.04|570.64|573.14|570.74|573.14|570.74|573.04|570.64|0
1638902050000|2021-12-07 18:34:10|572.95|570.55|572.95|570.55|572.95|570.55|572.86|570.46|0
1638902060000|2021-12-07 18:34:20|573.14|570.74|573.14|570.74|573.14|570.74|572.95|570.55|0
1638902070000|2021-12-07 18:34:30|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1638902080000|2021-12-07 18:34:40|573.14|570.74|572.77|570.37|573.14|570.74|572.77|570.37|0
1638902090000|2021-12-07 18:34:50|572.95|570.55|572.95|570.55|573.14|570.74|572.95|570.55|0
1638902100000|2021-12-07 18:35:00|573.14|570.74|573.14|570.74|573.14|570.74|573.14|570.74|0
1638902110000|2021-12-07 18:35:10|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1638902120000|2021-12-07 18:35:20|573.14|570.74|573.14|570.74|573.14|570.74|572.95|570.55|0
1638902130000|2021-12-07 18:35:30|572.95|570.55|572.95|570.55|573.14|570.74|572.95|570.55|0
1638902140000|2021-12-07 18:35:40|573.14|570.74|572.95|570.55|573.14|570.74|572.95|570.55|0
1638902150000|2021-12-07 18:35:50|573.04|570.64|572.67|570.27|573.04|570.64|572.59|570.19|0
1638902160000|2021-12-07 18:36:00|572.77|570.37|572.59|570.19|572.77|570.37|572.59|570.19|0
1638902170000|2021-12-07 18:36:10|572.4|570|572.49|570.09|572.59|570.19|572.4|570|0
1638902180000|2021-12-07 18:36:20|572.59|570.19|572.4|570|572.59|570.19|572.4|570|0
1638902190000|2021-12-07 18:36:30|572.59|570.19|572.4|570|572.59|570.19|572.4|570|0
1638902200000|2021-12-07 18:36:40|572.22|569.82|572.4|570|572.4|570|572.22|569.82|0
1638902210000|2021-12-07 18:36:50|572.22|569.82|572.22|569.82|572.4|570|572.22|569.82|0
1638902220000|2021-12-07 18:37:00|572.4|570|572.22|569.82|572.59|570.19|572.22|569.82|0
1638902230000|2021-12-07 18:37:10|572.04|569.64|572.22|569.82|572.22|569.82|572.04|569.64|0
1638902240000|2021-12-07 18:37:20|572.4|570|572.4|570|572.4|570|572.4|570|0
1638902250000|2021-12-07 18:37:30|572.77|570.37|572.95|570.55|572.95|570.55|572.77|570.37|0
1638902260000|2021-12-07 18:37:40|573.04|570.64|573.04|570.64|573.04|570.64|573.04|570.64|0
1638902270000|2021-12-07 18:37:50|573.13|570.73|572.77|570.37|573.13|570.73|572.77|570.37|0
1638902280000|2021-12-07 18:38:00|572.95|570.55|573.13|570.73|573.13|570.73|572.95|570.55|0
1638902290000|2021-12-07 18:38:10|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1638902300000|2021-12-07 18:38:20|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1638902310000|2021-12-07 18:38:30|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1638902320000|2021-12-07 18:38:40|572.77|570.37|573.13|570.73|573.13|570.73|572.77|570.37|0
1638902330000|2021-12-07 18:38:50|572.95|570.55|572.95|570.55|573.13|570.73|572.95|570.55|0
1638902350000|2021-12-07 18:39:10|573.13|570.73|573.13|570.73|573.13|570.73|572.95|570.55|0
1638902380000|2021-12-07 18:39:40|572.95|570.55|573.13|570.73|573.13|570.73|572.95|570.55|0
1638902390000|2021-12-07 18:39:50|572.95|570.55|573.13|570.73|573.13|570.73|572.95|570.55|0
1638902400000|2021-12-07 18:40:00|572.95|570.55|572.95|570.55|573.04|570.64|572.95|570.55|0
1638902410000|2021-12-07 18:40:10|572.77|570.37|572.77|570.37|572.77|570.37|572.58|570.18|0
1638902420000|2021-12-07 18:40:20|572.95|570.55|572.95|570.55|572.95|570.55|572.77|570.37|0
1638902430000|2021-12-07 18:40:30|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1638902440000|2021-12-07 18:40:40|572.95|570.55|573.13|570.73|573.13|570.73|572.95|570.55|0
1638902450000|2021-12-07 18:40:50|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1638902460000|2021-12-07 18:41:00|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1638902480000|2021-12-07 18:41:20|573.68|571.28|573.68|571.28|573.86|571.46|573.68|571.28|0
1638902490000|2021-12-07 18:41:30|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1638902500000|2021-12-07 18:41:40|574.05|571.65|573.86|571.46|574.05|571.65|573.86|571.46|0
1638902510000|2021-12-07 18:41:50|574.05|571.65|574.05|571.65|574.05|571.65|574.05|571.65|0
1638902530000|2021-12-07 18:42:10|573.86|571.46|573.32|570.92|573.86|571.46|573.13|570.73|0
1638902550000|2021-12-07 18:42:30|573.5|571.1|573.31|570.91|573.5|571.1|573.13|570.73|0
1638902560000|2021-12-07 18:42:40|573.5|571.1|573.5|571.1|573.68|571.28|573.5|571.1|0
1638902570000|2021-12-07 18:42:50|573.68|571.28|574.05|571.65|574.05|571.65|573.68|571.28|0
1638902580000|2021-12-07 18:43:00|573.86|571.46|574.23|571.83|574.23|571.83|573.86|571.46|0
1638902590000|2021-12-07 18:43:10|574.05|571.65|574.05|571.65|574.05|571.65|574.05|571.65|0
1638902600000|2021-12-07 18:43:20|573.68|571.28|573.86|571.46|573.86|571.46|573.68|571.28|0
1638902610000|2021-12-07 18:43:30|574.05|571.65|574.23|571.83|574.23|571.83|574.05|571.65|0
1638902620000|2021-12-07 18:43:40|574.05|571.65|574.23|571.83|574.23|571.83|574.05|571.65|0
1638902630000|2021-12-07 18:43:50|574.41|572.01|574.41|572.01|574.41|572.01|574.23|571.83|0
1638902640000|2021-12-07 18:44:00|574.23|571.83|574.41|572.01|574.41|572.01|574.23|571.83|0
1638902650000|2021-12-07 18:44:10|574.6|572.2|574.23|571.83|574.6|572.2|574.23|571.83|0
1638902670000|2021-12-07 18:44:30|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1638902680000|2021-12-07 18:44:40|574.23|571.83|574.05|571.65|574.23|571.83|574.05|571.65|0
1638902690000|2021-12-07 18:44:50|574.23|571.83|574.05|571.65|574.23|571.83|574.05|571.65|0
1638902700000|2021-12-07 18:45:00|573.86|571.46|574.23|571.83|574.23|571.83|573.86|571.46|0
1638902710000|2021-12-07 18:45:10|574.13|571.73|574.05|571.65|574.23|571.83|574.05|571.65|0
1638902720000|2021-12-07 18:45:20|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1638902730000|2021-12-07 18:45:30|574.05|571.65|574.23|571.83|574.23|571.83|573.86|571.46|0
1638902740000|2021-12-07 18:45:40|574.05|571.65|573.86|571.46|574.05|571.65|573.86|571.46|0
1638902750000|2021-12-07 18:45:50|574.05|571.65|574.05|571.65|574.05|571.65|574.05|571.65|0
1638902760000|2021-12-07 18:46:00|573.86|571.46|574.05|571.65|574.05|571.65|573.86|571.46|0
1638902770000|2021-12-07 18:46:10|574.23|571.83|573.86|571.46|574.23|571.83|573.86|571.46|0
1638902780000|2021-12-07 18:46:20|574.05|571.65|574.05|571.65|574.05|571.65|574.05|571.65|0
1638902790000|2021-12-07 18:46:30|573.86|571.46|574.05|571.65|574.05|571.65|573.86|571.46|0
1638902800000|2021-12-07 18:46:40|574.23|571.83|574.23|571.83|574.23|571.83|574.05|571.65|0
1638902810000|2021-12-07 18:46:50|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1638902820000|2021-12-07 18:47:00|574.23|571.83|574.23|571.83|574.41|572.01|574.23|571.83|0
1638902830000|2021-12-07 18:47:10|574.41|572.01|574.59|572.19|574.59|572.19|574.41|572.01|0
1638902840000|2021-12-07 18:47:20|574.41|572.01|573.95|571.55|574.41|572.01|573.86|571.46|0
1638902850000|2021-12-07 18:47:30|573.86|571.46|574.23|571.83|574.23|571.83|573.86|571.46|0
1638902860000|2021-12-07 18:47:40|574.04|571.64|574.04|571.64|574.04|571.64|574.04|571.64|0
1638902880000|2021-12-07 18:48:00|574.23|571.83|574.23|571.83|574.23|571.83|574.04|571.64|0
1638902890000|2021-12-07 18:48:10|574.04|571.64|574.04|571.64|574.04|571.64|574.04|571.64|0
1638902910000|2021-12-07 18:48:30|574.23|571.83|574.04|571.64|574.23|571.83|574.04|571.64|0
1638902920000|2021-12-07 18:48:40|574.23|571.83|574.23|571.83|574.23|571.83|574.23|571.83|0
1638902940000|2021-12-07 18:49:00|574.41|572.01|574.23|571.83|574.41|572.01|574.23|571.83|0
1638902950000|2021-12-07 18:49:10|574.41|572.01|574.59|572.19|574.59|572.19|574.41|572.01|0
1638902960000|2021-12-07 18:49:20|574.41|572.01|574.23|571.83|574.41|572.01|573.86|571.46|0
1638902970000|2021-12-07 18:49:30|574.04|571.64|573.68|571.28|574.04|571.64|573.68|571.28|0
1638902980000|2021-12-07 18:49:40|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1638902990000|2021-12-07 18:49:50|574.04|571.64|574.59|572.19|574.59|572.19|574.04|571.64|0
1638903000000|2021-12-07 18:50:00|574.41|572.01|574.23|571.83|574.41|572.01|574.23|571.83|0
1638903010000|2021-12-07 18:50:10|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1638903020000|2021-12-07 18:50:20|574.59|572.19|574.41|572.01|574.59|572.19|574.41|572.01|0
1638903030000|2021-12-07 18:50:30|574.59|572.19|574.96|572.56|574.96|572.56|574.59|572.19|0
1638903040000|2021-12-07 18:50:40|574.78|572.38|574.96|572.56|574.96|572.56|574.78|572.38|0
1638903050000|2021-12-07 18:50:50|575.14|572.74|575.51|573.11|575.51|573.11|574.96|572.56|0
1638903060000|2021-12-07 18:51:00|575.88|573.48|576.33|573.93|576.33|573.93|575.88|573.48|0
1638903070000|2021-12-07 18:51:10|575.88|573.48|576.06|573.66|576.24|573.84|575.88|573.48|0
1638903080000|2021-12-07 18:51:20|576.24|573.84|576.43|574.03|576.43|574.03|576.24|573.84|0
1638903090000|2021-12-07 18:51:30|576.24|573.84|576.06|573.66|576.24|573.84|576.06|573.66|0
1638903110000|2021-12-07 18:51:50|576.24|573.84|576.06|573.66|576.24|573.84|576.06|573.66|0
1638903120000|2021-12-07 18:52:00|576.24|573.84|576.06|573.66|576.24|573.84|576.06|573.66|0
1638903130000|2021-12-07 18:52:10|576.24|573.84|576.43|574.03|576.43|574.03|576.24|573.84|0
1638903140000|2021-12-07 18:52:20|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1638903150000|2021-12-07 18:52:30|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1638903160000|2021-12-07 18:52:40|575.69|573.29|575.51|573.11|575.69|573.29|575.51|573.11|0
1638903180000|2021-12-07 18:53:00|575.6|573.2|575.69|573.29|575.69|573.29|575.51|573.11|0
1638903190000|2021-12-07 18:53:10|575.87|573.47|575.69|573.29|575.87|573.47|575.69|573.29|0
1638903200000|2021-12-07 18:53:20|575.6|573.2|575.69|573.29|575.69|573.29|575.6|573.2|0
1638903210000|2021-12-07 18:53:30|575.87|573.47|575.69|573.29|575.87|573.47|575.69|573.29|0
1638903230000|2021-12-07 18:53:50|575.51|573.11|575.69|573.29|575.69|573.29|575.51|573.11|0
1638903240000|2021-12-07 18:54:00|575.87|573.47|575.69|573.29|575.87|573.47|575.69|573.29|0
1638903250000|2021-12-07 18:54:10|575.51|573.11|575.51|573.11|575.51|573.11|575.51|573.11|0
1638903260000|2021-12-07 18:54:20|575.14|572.74|575.14|572.74|575.32|572.92|575.14|572.74|0
1638903280000|2021-12-07 18:54:40|574.96|572.56|574.96|572.56|574.96|572.56|574.96|572.56|0
1638903290000|2021-12-07 18:54:50|575.14|572.74|574.96|572.56|575.14|572.74|574.96|572.56|0
1638903300000|2021-12-07 18:55:00|574.77|572.37|574.59|572.19|574.77|572.37|574.59|572.19|0
1638903310000|2021-12-07 18:55:10|574.77|572.37|574.59|572.19|574.77|572.37|574.59|572.19|0
1638903320000|2021-12-07 18:55:20|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1638903330000|2021-12-07 18:55:30|574.59|572.19|574.59|572.19|574.77|572.37|574.59|572.19|0
1638903340000|2021-12-07 18:55:40|574.77|572.37|574.59|572.19|574.77|572.37|574.59|572.19|0
1638903360000|2021-12-07 18:56:00|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1638903370000|2021-12-07 18:56:10|574.59|572.19|574.41|572.01|574.59|572.19|574.41|572.01|0
1638903380000|2021-12-07 18:56:20|574.59|572.19|574.41|572.01|574.59|572.19|574.41|572.01|0
1638903390000|2021-12-07 18:56:30|574.59|572.19|574.41|572.01|574.59|572.19|574.41|572.01|0
1638903420000|2021-12-07 18:57:00|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1638903430000|2021-12-07 18:57:10|574.41|572.01|574.22|571.82|574.41|572.01|574.22|571.82|0
1638903440000|2021-12-07 18:57:20|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1638903460000|2021-12-07 18:57:40|574.22|571.82|574.22|571.82|574.41|572.01|574.22|571.82|0
1638903480000|2021-12-07 18:58:00|574.04|571.64|574.22|571.82|574.22|571.82|574.04|571.64|0
1638903490000|2021-12-07 18:58:10|574.04|571.64|574.04|571.64|574.04|571.64|573.86|571.46|0
1638903510000|2021-12-07 18:58:30|574.22|571.82|574.22|571.82|574.22|571.82|574.04|571.64|0
1638903520000|2021-12-07 18:58:40|574.04|571.64|574.04|571.64|574.04|571.64|574.04|571.64|0
1638903530000|2021-12-07 18:58:50|573.86|571.46|574.04|571.64|574.04|571.64|573.86|571.46|0
1638903540000|2021-12-07 18:59:00|573.86|571.46|574.04|571.64|574.04|571.64|573.86|571.46|0
1638903550000|2021-12-07 18:59:10|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1638903560000|2021-12-07 18:59:20|574.41|572.01|574.41|572.01|574.41|572.01|574.22|571.82|0
1638903570000|2021-12-07 18:59:30|574.22|571.82|574.22|571.82|574.41|572.01|574.22|571.82|0
1638903580000|2021-12-07 18:59:40|574.04|571.64|574.22|571.82|574.22|571.82|574.04|571.64|0
1638903590000|2021-12-07 18:59:50|574.4|572|574.4|572|574.4|572|574.4|572|0
1638903600000|2021-12-07 19:00:00|574.22|571.82|573.86|571.46|574.22|571.82|573.86|571.46|0
1638903620000|2021-12-07 19:00:20|574.04|571.64|574.04|571.64|574.04|571.64|573.86|571.46|0
1638903630000|2021-12-07 19:00:30|573.86|571.46|573.49|571.09|573.86|571.46|573.49|571.09|0
1638903640000|2021-12-07 19:00:40|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1638903650000|2021-12-07 19:00:50|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1638903660000|2021-12-07 19:01:00|573.67|571.27|573.49|571.09|573.67|571.27|573.49|571.09|0
1638903670000|2021-12-07 19:01:10|573.67|571.27|573.49|571.09|573.67|571.27|573.49|571.09|0
1638903680000|2021-12-07 19:01:20|573.31|570.91|573.31|570.91|573.31|570.91|573.31|570.91|0
1638903690000|2021-12-07 19:01:30|573.12|570.72|572.94|570.54|573.12|570.72|572.94|570.54|0
1638903700000|2021-12-07 19:01:40|572.76|570.36|572.57|570.17|572.76|570.36|572.57|570.17|0
1638903710000|2021-12-07 19:01:50|572.39|569.99|572.21|569.81|572.39|569.99|572.21|569.81|0
1638903720000|2021-12-07 19:02:00|572.39|569.99|572.39|569.99|572.57|570.17|572.39|569.99|0
1638903730000|2021-12-07 19:02:10|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1638903750000|2021-12-07 19:02:30|572.39|569.99|572.39|569.99|572.57|570.17|572.39|569.99|0
1638903760000|2021-12-07 19:02:40|572.21|569.81|571.84|569.44|572.21|569.81|571.84|569.44|0
1638903770000|2021-12-07 19:02:50|572.02|569.62|571.66|569.26|572.02|569.62|571.66|569.26|0
1638903780000|2021-12-07 19:03:00|571.84|569.44|571.84|569.44|571.84|569.44|571.66|569.26|0
1638903790000|2021-12-07 19:03:10|571.66|569.26|571.66|569.26|571.84|569.44|571.66|569.26|0
1638903800000|2021-12-07 19:03:20|572.02|569.62|571.66|569.26|572.02|569.62|571.66|569.26|0
1638903810000|2021-12-07 19:03:30|571.84|569.44|572.02|569.62|572.02|569.62|571.84|569.44|0
1638903820000|2021-12-07 19:03:40|571.84|569.44|572.02|569.62|572.02|569.62|571.84|569.44|0
1638903830000|2021-12-07 19:03:50|571.84|569.44|572.02|569.62|572.21|569.81|571.84|569.44|0
1638903840000|2021-12-07 19:04:00|572.21|569.81|572.39|569.99|572.39|569.99|572.21|569.81|0
1638903850000|2021-12-07 19:04:10|572.57|570.17|572.76|570.36|572.94|570.54|572.57|570.17|0
1638903860000|2021-12-07 19:04:20|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1638903870000|2021-12-07 19:04:30|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1638903880000|2021-12-07 19:04:40|573.3|570.9|573.12|570.72|573.3|570.9|573.12|570.72|0
1638903890000|2021-12-07 19:04:50|572.94|570.54|572.94|570.54|573.12|570.72|572.94|570.54|0
1638903900000|2021-12-07 19:05:00|572.75|570.35|573.03|570.63|573.03|570.63|572.75|570.35|0
1638903910000|2021-12-07 19:05:10|572.94|570.54|572.39|569.99|572.94|570.54|572.39|569.99|0
1638903920000|2021-12-07 19:05:20|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1638903930000|2021-12-07 19:05:30|572.75|570.35|573.12|570.72|573.12|570.72|572.75|570.35|0
1638903940000|2021-12-07 19:05:40|572.94|570.54|572.94|570.54|573.12|570.72|572.94|570.54|0
1638903950000|2021-12-07 19:05:50|573.12|570.72|572.75|570.35|573.12|570.72|572.75|570.35|0
1638903960000|2021-12-07 19:06:00|572.94|570.54|573.12|570.72|573.12|570.72|572.75|570.35|0
1638903970000|2021-12-07 19:06:10|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1638903980000|2021-12-07 19:06:20|573.12|570.72|572.94|570.54|573.12|570.72|572.94|570.54|0
1638903990000|2021-12-07 19:06:30|573.02|570.62|572.94|570.54|573.02|570.62|572.94|570.54|0
1638904000000|2021-12-07 19:06:40|573.12|570.72|572.75|570.35|573.12|570.72|572.75|570.35|0
1638904010000|2021-12-07 19:06:50|572.57|570.17|572.75|570.35|572.75|570.35|572.57|570.17|0
1638904030000|2021-12-07 19:07:10|572.57|570.17|572.57|570.17|572.75|570.35|572.57|570.17|0
1638904040000|2021-12-07 19:07:20|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1638904060000|2021-12-07 19:07:40|572.75|570.35|572.57|570.17|572.75|570.35|572.57|570.17|0
1638904070000|2021-12-07 19:07:50|572.48|570.08|572.57|570.17|572.57|570.17|572.48|570.08|0
1638904080000|2021-12-07 19:08:00|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1638904090000|2021-12-07 19:08:10|572.94|570.54|572.84|570.44|572.94|570.54|572.75|570.35|0
1638904100000|2021-12-07 19:08:20|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1638904110000|2021-12-07 19:08:30|572.57|570.17|572.57|570.17|572.57|570.17|572.39|569.99|0
1638904120000|2021-12-07 19:08:40|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1638904130000|2021-12-07 19:08:50|572.75|570.35|572.57|570.17|572.75|570.35|572.57|570.17|0
1638904140000|2021-12-07 19:09:00|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1638904160000|2021-12-07 19:09:20|572.94|570.54|572.75|570.35|572.94|570.54|572.75|570.35|0
1638904170000|2021-12-07 19:09:30|572.57|570.17|572.57|570.17|572.75|570.35|572.57|570.17|0
1638904190000|2021-12-07 19:09:50|572.75|570.35|572.94|570.54|572.94|570.54|572.75|570.35|0
1638904200000|2021-12-07 19:10:00|572.75|570.35|572.94|570.54|572.94|570.54|572.75|570.35|0
1638904210000|2021-12-07 19:10:10|572.84|570.44|572.75|570.35|572.84|570.44|572.57|570.17|0
1638904220000|2021-12-07 19:10:20|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1638904230000|2021-12-07 19:10:30|572.75|570.35|572.57|570.17|572.75|570.35|572.39|569.99|0
1638904240000|2021-12-07 19:10:40|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1638904250000|2021-12-07 19:10:50|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1638904260000|2021-12-07 19:11:00|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1638904270000|2021-12-07 19:11:10|572.39|569.99|572.29|569.89|572.39|569.99|572.29|569.89|0
1638904280000|2021-12-07 19:11:20|572.39|569.99|572.75|570.35|572.75|570.35|572.39|569.99|0
1638904300000|2021-12-07 19:11:40|572.57|570.17|572.57|570.17|572.75|570.35|572.57|570.17|0
1638904310000|2021-12-07 19:11:50|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1638904320000|2021-12-07 19:12:00|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1638904330000|2021-12-07 19:12:10|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1638904340000|2021-12-07 19:12:20|573.12|570.72|573.3|570.9|573.3|570.9|573.02|570.62|0
1638904350000|2021-12-07 19:12:30|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1638904360000|2021-12-07 19:12:40|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1638904370000|2021-12-07 19:12:50|573.12|570.72|573.12|570.72|573.12|570.72|572.93|570.53|0
1638904380000|2021-12-07 19:13:00|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1638904390000|2021-12-07 19:13:10|573.12|570.72|573.3|570.9|573.3|570.9|573.12|570.72|0
1638904400000|2021-12-07 19:13:20|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1638904410000|2021-12-07 19:13:30|572.93|570.53|573.02|570.62|573.02|570.62|572.93|570.53|0
1638904420000|2021-12-07 19:13:40|572.93|570.53|573.12|570.72|573.12|570.72|572.93|570.53|0
1638904440000|2021-12-07 19:14:00|572.93|570.53|573.3|570.9|573.3|570.9|572.93|570.53|0
1638904450000|2021-12-07 19:14:10|573.48|571.08|573.67|571.27|573.67|571.27|573.48|571.08|0
1638904460000|2021-12-07 19:14:20|573.57|571.17|573.48|571.08|573.57|571.17|573.48|571.08|0
1638904470000|2021-12-07 19:14:30|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1638904480000|2021-12-07 19:14:40|573.2|570.8|572.75|570.35|573.2|570.8|572.75|570.35|0
1638904490000|2021-12-07 19:14:50|572.57|570.17|572.75|570.35|572.93|570.53|572.57|570.17|0
1638904500000|2021-12-07 19:15:00|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1638904510000|2021-12-07 19:15:10|572.75|570.35|573.12|570.72|573.12|570.72|572.75|570.35|0
1638904520000|2021-12-07 19:15:20|572.75|570.35|572.93|570.53|572.93|570.53|572.75|570.35|0
1638904530000|2021-12-07 19:15:30|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1638904560000|2021-12-07 19:16:00|572.84|570.44|572.75|570.35|572.84|570.44|572.75|570.35|0
1638904570000|2021-12-07 19:16:10|572.57|570.17|572.38|569.98|572.57|570.17|572.38|569.98|0
1638904580000|2021-12-07 19:16:20|572.57|570.17|572.2|569.8|572.57|570.17|572.2|569.8|0
1638904590000|2021-12-07 19:16:30|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1638904600000|2021-12-07 19:16:40|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1638904610000|2021-12-07 19:16:50|572.29|569.89|572.38|569.98|572.38|569.98|572.29|569.89|0
1638904620000|2021-12-07 19:17:00|572.57|570.17|572.2|569.8|572.57|570.17|572.2|569.8|0
1638904640000|2021-12-07 19:17:20|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1638904660000|2021-12-07 19:17:40|572.2|569.8|572.38|569.98|572.38|569.98|572.2|569.8|0
1638904670000|2021-12-07 19:17:50|572.57|570.17|572.38|569.98|572.57|570.17|572.38|569.98|0
1638904680000|2021-12-07 19:18:00|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1638904700000|2021-12-07 19:18:20|572.75|570.35|572.57|570.17|572.75|570.35|572.57|570.17|0
1638904710000|2021-12-07 19:18:30|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1638904720000|2021-12-07 19:18:40|572.57|570.17|572.93|570.53|572.93|570.53|572.57|570.17|0
1638904730000|2021-12-07 19:18:50|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1638904740000|2021-12-07 19:19:00|572.56|570.16|572.75|570.35|572.75|570.35|572.56|570.16|0
1638904750000|2021-12-07 19:19:10|572.93|570.53|572.75|570.35|572.93|570.53|572.75|570.35|0
1638904770000|2021-12-07 19:19:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1638904780000|2021-12-07 19:19:40|572.75|570.35|572.56|570.16|572.75|570.35|572.56|570.16|0
1638904790000|2021-12-07 19:19:50|572.75|570.35|572.56|570.16|572.75|570.35|572.56|570.16|0
1638904800000|2021-12-07 19:20:00|572.38|569.98|572.02|569.62|572.38|569.98|572.02|569.62|0
1638904820000|2021-12-07 19:20:20|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1638904830000|2021-12-07 19:20:30|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1638904840000|2021-12-07 19:20:40|572.2|569.8|572.56|570.16|572.56|570.16|572.2|569.8|0
1638904850000|2021-12-07 19:20:50|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1638904860000|2021-12-07 19:21:00|572.2|569.8|572.02|569.62|572.38|569.98|572.02|569.62|0
1638904870000|2021-12-07 19:21:10|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1638904890000|2021-12-07 19:21:30|572.01|569.61|571.83|569.43|572.01|569.61|571.83|569.43|0
1638904900000|2021-12-07 19:21:40|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1638904910000|2021-12-07 19:21:50|572.2|569.8|572.01|569.61|572.2|569.8|572.01|569.61|0
1638904940000|2021-12-07 19:22:20|572.38|569.98|572.38|569.98|572.38|569.98|572.2|569.8|0
1638904950000|2021-12-07 19:22:30|572.2|569.8|572.2|569.8|572.38|569.98|572.2|569.8|0
1638904960000|2021-12-07 19:22:40|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1638904970000|2021-12-07 19:22:50|572.38|569.98|572.56|570.16|572.56|570.16|572.38|569.98|0
1638904980000|2021-12-07 19:23:00|572.75|570.35|572.38|569.98|572.75|570.35|572.38|569.98|0
1638904990000|2021-12-07 19:23:10|572.2|569.8|572.01|569.61|572.2|569.8|571.92|569.52|0
1638905000000|2021-12-07 19:23:20|571.83|569.43|572.01|569.61|572.01|569.61|571.83|569.43|0
1638905020000|2021-12-07 19:23:40|571.83|569.43|572.01|569.61|572.01|569.61|571.83|569.43|0
1638905030000|2021-12-07 19:23:50|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1638905040000|2021-12-07 19:24:00|572.38|569.98|572.56|570.16|572.56|570.16|572.38|569.98|0
1638905050000|2021-12-07 19:24:10|572.75|570.35|572.93|570.53|572.93|570.53|572.75|570.35|0
1638905060000|2021-12-07 19:24:20|572.75|570.35|572.56|570.16|572.75|570.35|572.56|570.16|0
1638905070000|2021-12-07 19:24:30|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1638905080000|2021-12-07 19:24:40|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1638905090000|2021-12-07 19:24:50|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1638905100000|2021-12-07 19:25:00|572.56|570.16|572.93|570.53|572.93|570.53|572.56|570.16|0
1638905110000|2021-12-07 19:25:10|572.83|570.43|572.93|570.53|572.93|570.53|572.83|570.43|0
1638905120000|2021-12-07 19:25:20|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1638905130000|2021-12-07 19:25:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1638905140000|2021-12-07 19:25:40|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1638905150000|2021-12-07 19:25:50|572.93|570.53|573.11|570.71|573.11|570.71|572.93|570.53|0
1638905160000|2021-12-07 19:26:00|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1638905170000|2021-12-07 19:26:10|573.29|570.89|573.29|570.89|573.48|571.08|573.29|570.89|0
1638905180000|2021-12-07 19:26:20|573.48|571.08|573.29|570.89|573.48|571.08|573.29|570.89|0
1638905190000|2021-12-07 19:26:30|573.48|571.08|573.29|570.89|573.48|571.08|573.29|570.89|0
1638905200000|2021-12-07 19:26:40|573.38|570.98|573.66|571.26|573.66|571.26|573.38|570.98|0
1638905210000|2021-12-07 19:26:50|573.84|571.44|574.21|571.81|574.21|571.81|573.84|571.44|0
1638905220000|2021-12-07 19:27:00|574.39|571.99|574.57|572.17|574.57|572.17|574.39|571.99|0
1638905230000|2021-12-07 19:27:10|574.39|571.99|574.39|571.99|574.39|571.99|574.21|571.81|0
1638905240000|2021-12-07 19:27:20|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1638905250000|2021-12-07 19:27:30|574.39|571.99|574.21|571.81|574.39|571.99|574.21|571.81|0
1638905260000|2021-12-07 19:27:40|574.02|571.62|574.02|571.62|574.21|571.81|574.02|571.62|0
1638905270000|2021-12-07 19:27:50|574.21|571.81|574.21|571.81|574.21|571.81|574.02|571.62|0
1638905280000|2021-12-07 19:28:00|574.02|571.62|573.84|571.44|574.02|571.62|573.84|571.44|0
1638905290000|2021-12-07 19:28:10|574.02|571.62|573.84|571.44|574.02|571.62|573.84|571.44|0
1638905300000|2021-12-07 19:28:20|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1638905310000|2021-12-07 19:28:30|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1638905320000|2021-12-07 19:28:40|574.02|571.62|574.02|571.62|574.21|571.81|574.02|571.62|0
1638905330000|2021-12-07 19:28:50|574.21|571.81|573.84|571.44|574.21|571.81|573.84|571.44|0
1638905340000|2021-12-07 19:29:00|574.02|571.62|574.02|571.62|574.02|571.62|573.84|571.44|0
1638905350000|2021-12-07 19:29:10|573.84|571.44|574.02|571.62|574.02|571.62|573.84|571.44|0
1638905360000|2021-12-07 19:29:20|573.84|571.44|573.66|571.26|573.84|571.44|573.66|571.26|0
1638905370000|2021-12-07 19:29:30|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1638905380000|2021-12-07 19:29:40|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1638905390000|2021-12-07 19:29:50|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1638905400000|2021-12-07 19:30:00|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1638905410000|2021-12-07 19:30:10|572.56|570.16|572.38|569.98|572.56|570.16|572.38|569.98|0
1638905420000|2021-12-07 19:30:20|572.56|570.16|572.38|569.98|572.56|570.16|572.38|569.98|0
1638905440000|2021-12-07 19:30:40|572.19|569.79|572.01|569.61|572.19|569.79|572.01|569.61|0
1638905460000|2021-12-07 19:31:00|572.19|569.79|572.56|570.16|572.56|570.16|572.19|569.79|0
1638905470000|2021-12-07 19:31:10|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1638905490000|2021-12-07 19:31:30|572.92|570.52|572.92|570.52|572.92|570.52|572.92|570.52|0
1638905500000|2021-12-07 19:31:40|573.11|570.71|572.92|570.52|573.11|570.71|572.92|570.52|0
1638905510000|2021-12-07 19:31:50|572.56|570.16|572.38|569.98|572.56|570.16|572.38|569.98|0
1638905520000|2021-12-07 19:32:00|572.56|570.16|572.74|570.34|572.74|570.34|572.56|570.16|0
1638905530000|2021-12-07 19:32:10|572.56|570.16|572.56|570.16|572.74|570.34|572.56|570.16|0
1638905540000|2021-12-07 19:32:20|572.74|570.34|572.74|570.34|572.92|570.52|572.74|570.34|0
1638905550000|2021-12-07 19:32:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1638905560000|2021-12-07 19:32:40|572.65|570.25|572.56|570.16|572.74|570.34|572.56|570.16|0
1638905570000|2021-12-07 19:32:50|572.74|570.34|572.56|570.16|572.74|570.34|572.38|569.98|0
1638905580000|2021-12-07 19:33:00|572.38|569.98|572.56|570.16|572.56|570.16|572.38|569.98|0
1638905590000|2021-12-07 19:33:10|572.74|570.34|572.56|570.16|572.74|570.34|572.56|570.16|0
1638905600000|2021-12-07 19:33:20|572.37|569.97|572.19|569.79|572.37|569.97|572.19|569.79|0
1638905610000|2021-12-07 19:33:30|572.37|569.97|572.19|569.79|572.37|569.97|572.19|569.79|0
1638905620000|2021-12-07 19:33:40|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1638905630000|2021-12-07 19:33:50|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1638905640000|2021-12-07 19:34:00|572.74|570.34|572.56|570.16|572.74|570.34|572.56|570.16|0
1638905650000|2021-12-07 19:34:10|572.37|569.97|572.19|569.79|572.37|569.97|572.01|569.61|0
1638905660000|2021-12-07 19:34:20|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1638905670000|2021-12-07 19:34:30|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1638905680000|2021-12-07 19:34:40|572.01|569.61|572.19|569.79|572.19|569.79|572.01|569.61|0
1638905690000|2021-12-07 19:34:50|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1638905700000|2021-12-07 19:35:00|572.37|569.97|572.56|570.16|572.56|570.16|572.19|569.79|0
1638905710000|2021-12-07 19:35:10|572.37|569.97|572.37|569.97|572.56|570.16|572.37|569.97|0
1638905720000|2021-12-07 19:35:20|572.19|569.79|572.01|569.61|572.19|569.79|572.01|569.61|0
1638905730000|2021-12-07 19:35:30|572.19|569.79|572.1|569.7|572.19|569.79|572.01|569.61|0
1638905740000|2021-12-07 19:35:40|572.01|569.61|571.83|569.43|572.01|569.61|571.83|569.43|0
1638905750000|2021-12-07 19:35:50|571.82|569.42|571.46|569.06|571.82|569.42|571.46|569.06|0
1638905760000|2021-12-07 19:36:00|571.28|568.88|570.73|568.33|571.28|568.88|570.73|568.33|0
1638905770000|2021-12-07 19:36:10|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1638905780000|2021-12-07 19:36:20|570.73|568.33|570.91|568.51|570.91|568.51|570.73|568.33|0
1638905790000|2021-12-07 19:36:30|570.73|568.33|570.91|568.51|570.91|568.51|570.73|568.33|0
1638905800000|2021-12-07 19:36:40|570.73|568.33|571.09|568.69|571.09|568.69|570.73|568.33|0
1638905810000|2021-12-07 19:36:50|570.91|568.51|570.91|568.51|570.91|568.51|570.73|568.33|0
1638905820000|2021-12-07 19:37:00|570.55|568.15|570|567.6|570.55|568.15|570|567.6|0
1638905830000|2021-12-07 19:37:10|569.9|567.5|570|567.6|570|567.6|569.9|567.5|0
1638905840000|2021-12-07 19:37:20|569.81|567.41|569.63|567.23|569.81|567.41|569.45|567.05|0
1638905850000|2021-12-07 19:37:30|569.81|567.41|569.81|567.41|569.81|567.41|569.63|567.23|0
1638905860000|2021-12-07 19:37:40|570|567.6|570.18|567.78|570.18|567.78|570|567.6|0
1638905870000|2021-12-07 19:37:50|570.36|567.96|570.18|567.78|570.36|567.96|570.18|567.78|0
1638905880000|2021-12-07 19:38:00|570|567.6|570.54|568.14|570.54|568.14|570|567.6|0
1638905890000|2021-12-07 19:38:10|570.73|568.33|570.73|568.33|570.91|568.51|570.73|568.33|0
1638905900000|2021-12-07 19:38:20|570.91|568.51|570.91|568.51|570.91|568.51|570.73|568.33|0
1638905910000|2021-12-07 19:38:30|570.54|568.14|570.73|568.33|570.73|568.33|570.54|568.14|0
1638905920000|2021-12-07 19:38:40|570.91|568.51|571.09|568.69|571.09|568.69|570.91|568.51|0
1638905930000|2021-12-07 19:38:50|571.28|568.88|571.09|568.69|571.28|568.88|571.09|568.69|0
1638905940000|2021-12-07 19:39:00|571.28|568.88|570.81|568.41|571.28|568.88|570.73|568.33|0
1638905950000|2021-12-07 19:39:10|570.91|568.51|570.91|568.51|570.91|568.51|570.73|568.33|0
1638905960000|2021-12-07 19:39:20|570.73|568.33|570.73|568.33|570.91|568.51|570.54|568.14|0
1638905970000|2021-12-07 19:39:30|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1638905980000|2021-12-07 19:39:40|570.73|568.33|570.54|568.14|570.73|568.33|570.54|568.14|0
1638905990000|2021-12-07 19:39:50|570.36|567.96|570.54|568.14|570.54|568.14|570.36|567.96|0
1638906000000|2021-12-07 19:40:00|570.73|568.33|571.27|568.87|571.27|568.87|570.73|568.33|0
1638906010000|2021-12-07 19:40:10|570.91|568.51|571.27|568.87|571.27|568.87|570.91|568.51|0
1638906020000|2021-12-07 19:40:20|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1638906030000|2021-12-07 19:40:30|570.73|568.33|570.54|568.14|570.73|568.33|570.54|568.14|0
1638906040000|2021-12-07 19:40:40|570.91|568.51|571.27|568.87|571.27|568.87|570.91|568.51|0
1638906050000|2021-12-07 19:40:50|571.09|568.69|571.09|568.69|571.27|568.87|571.09|568.69|0
1638906060000|2021-12-07 19:41:00|571.27|568.87|571.64|569.24|571.64|569.24|571.27|568.87|0
1638906070000|2021-12-07 19:41:10|571.46|569.06|571.46|569.06|571.46|569.06|571.27|568.87|0
1638906080000|2021-12-07 19:41:20|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1638906090000|2021-12-07 19:41:30|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1638906100000|2021-12-07 19:41:40|571.64|569.24|571.46|569.06|571.64|569.24|571.46|569.06|0
1638906110000|2021-12-07 19:41:50|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1638906120000|2021-12-07 19:42:00|571.27|568.87|571.09|568.69|571.27|568.87|571.09|568.69|0
1638906130000|2021-12-07 19:42:10|570.73|568.33|570.73|568.33|571.09|568.69|570.73|568.33|0
1638906140000|2021-12-07 19:42:20|570.54|568.14|570.54|568.14|570.73|568.33|570.54|568.14|0
1638906150000|2021-12-07 19:42:30|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1638906160000|2021-12-07 19:42:40|570.91|568.51|570.72|568.32|570.91|568.51|570.72|568.32|0
1638906170000|2021-12-07 19:42:50|570.54|568.14|570.72|568.32|570.72|568.32|570.54|568.14|0
1638906180000|2021-12-07 19:43:00|570.54|568.14|570.36|567.96|570.54|568.14|570.36|567.96|0
1638906190000|2021-12-07 19:43:10|570.54|568.14|570.72|568.32|570.72|568.32|570.54|568.14|0
1638906200000|2021-12-07 19:43:20|570.54|568.14|570.91|568.51|570.91|568.51|570.54|568.14|0
1638906210000|2021-12-07 19:43:30|571.09|568.69|570.91|568.51|571.09|568.69|570.91|568.51|0
1638906220000|2021-12-07 19:43:40|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1638906230000|2021-12-07 19:43:50|571.27|568.87|571.27|568.87|571.27|568.87|571.09|568.69|0
1638906240000|2021-12-07 19:44:00|571.09|568.69|571.27|568.87|571.27|568.87|570.91|568.51|0
1638906250000|2021-12-07 19:44:10|571.46|569.06|571.82|569.42|571.82|569.42|571.46|569.06|0
1638906270000|2021-12-07 19:44:30|571.91|569.51|571.91|569.51|571.91|569.51|571.91|569.51|0
1638906280000|2021-12-07 19:44:40|572|569.6|572.19|569.79|572.19|569.79|572|569.6|0
1638906290000|2021-12-07 19:44:50|572.37|569.97|572.27|569.87|572.37|569.97|572.19|569.79|0
1638906300000|2021-12-07 19:45:00|572.37|569.97|572.73|570.33|572.73|570.33|572.37|569.97|0
1638906310000|2021-12-07 19:45:10|572.92|570.52|572.73|570.33|572.92|570.52|572.73|570.33|0
1638906320000|2021-12-07 19:45:20|572.55|570.15|572.55|570.15|572.73|570.33|572.55|570.15|0
1638906330000|2021-12-07 19:45:30|572.19|569.79|572.19|569.79|572.19|569.79|572.19|569.79|0
1638906340000|2021-12-07 19:45:40|572|569.6|571.82|569.42|572.19|569.79|571.82|569.42|0
1638906350000|2021-12-07 19:45:50|571.64|569.24|571.82|569.42|571.82|569.42|571.64|569.24|0
1638906360000|2021-12-07 19:46:00|571.64|569.24|571.09|568.69|571.64|569.24|571.09|568.69|0
1638906380000|2021-12-07 19:46:20|570.91|568.51|570.72|568.32|570.91|568.51|570.72|568.32|0
1638906390000|2021-12-07 19:46:30|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1638906400000|2021-12-07 19:46:40|570.72|568.32|570.72|568.32|570.91|568.51|570.72|568.32|0
1638906410000|2021-12-07 19:46:50|570.54|568.14|570.36|567.96|570.54|568.14|570.36|567.96|0
1638906420000|2021-12-07 19:47:00|570.54|568.14|571.45|569.05|571.45|569.05|570.54|568.14|0
1638906430000|2021-12-07 19:47:10|571.36|568.96|571.27|568.87|571.36|568.96|571.27|568.87|0
1638906440000|2021-12-07 19:47:20|571.09|568.69|571.09|568.69|571.27|568.87|571.09|568.69|0
1638906450000|2021-12-07 19:47:30|571.27|568.87|571.27|568.87|571.27|568.87|571.09|568.69|0
1638906460000|2021-12-07 19:47:40|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1638906470000|2021-12-07 19:47:50|571.64|569.24|571.82|569.42|571.82|569.42|571.64|569.24|0
1638906480000|2021-12-07 19:48:00|572|569.6|571.45|569.05|572|569.6|571.45|569.05|0
1638906490000|2021-12-07 19:48:10|571.64|569.24|571.45|569.05|571.64|569.24|571.45|569.05|0
1638906500000|2021-12-07 19:48:20|571.64|569.24|571.64|569.24|571.82|569.42|571.64|569.24|0
1638906520000|2021-12-07 19:48:40|571.91|569.51|571.82|569.42|571.91|569.51|571.82|569.42|0
1638906530000|2021-12-07 19:48:50|572|569.6|572|569.6|572|569.6|572|569.6|0
1638906540000|2021-12-07 19:49:00|571.82|569.42|571.82|569.42|571.82|569.42|571.64|569.24|0
1638906550000|2021-12-07 19:49:10|572|569.6|572|569.6|572|569.6|571.82|569.42|0
1638906560000|2021-12-07 19:49:20|572.18|569.78|572|569.6|572.18|569.78|572|569.6|0
1638906570000|2021-12-07 19:49:30|571.82|569.42|571.64|569.24|571.82|569.42|571.64|569.24|0
1638906580000|2021-12-07 19:49:40|571.82|569.42|572|569.6|572|569.6|571.82|569.42|0
1638906590000|2021-12-07 19:49:50|571.82|569.42|572|569.6|572|569.6|571.82|569.42|0
1638906600000|2021-12-07 19:50:00|571.64|569.24|571.27|568.87|571.64|569.24|571.27|568.87|0
1638906610000|2021-12-07 19:50:10|571.64|569.24|571.63|569.23|571.64|569.24|571.63|569.23|0
1638906620000|2021-12-07 19:50:20|571.82|569.42|571.82|569.42|571.82|569.42|571.63|569.23|0
1638906630000|2021-12-07 19:50:30|572|569.6|572.18|569.78|572.18|569.78|572|569.6|0
1638906640000|2021-12-07 19:50:40|572.37|569.97|572.55|570.15|572.55|570.15|572.37|569.97|0
1638906650000|2021-12-07 19:50:50|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1638906660000|2021-12-07 19:51:00|572.55|570.15|572.18|569.78|572.73|570.33|572.18|569.78|0
1638906670000|2021-12-07 19:51:10|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1638906680000|2021-12-07 19:51:20|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1638906690000|2021-12-07 19:51:30|572.55|570.15|572.55|570.15|572.55|570.15|572.37|569.97|0
1638906700000|2021-12-07 19:51:40|572.37|569.97|572.37|569.97|572.55|570.15|572.37|569.97|0
1638906710000|2021-12-07 19:51:50|572.73|570.33|572.73|570.33|572.91|570.51|572.73|570.33|0
1638906720000|2021-12-07 19:52:00|572.91|570.51|573.1|570.7|573.1|570.7|572.91|570.51|0
1638906730000|2021-12-07 19:52:10|572.91|570.51|573.1|570.7|573.28|570.88|572.91|570.51|0
1638906750000|2021-12-07 19:52:30|572.91|570.51|573.1|570.7|573.1|570.7|572.91|570.51|0
1638906760000|2021-12-07 19:52:40|572.91|570.51|572.91|570.51|572.91|570.51|572.73|570.33|0
1638906770000|2021-12-07 19:52:50|572.73|570.33|572.55|570.15|572.73|570.33|572.55|570.15|0
1638906780000|2021-12-07 19:53:00|572.73|570.33|572.55|570.15|572.73|570.33|572.37|569.97|0
1638906790000|2021-12-07 19:53:10|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1638906800000|2021-12-07 19:53:20|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1638906810000|2021-12-07 19:53:30|572.91|570.51|572.73|570.33|572.91|570.51|572.73|570.33|0
1638906820000|2021-12-07 19:53:40|572.91|570.51|572.91|570.51|573.1|570.7|572.91|570.51|0
1638906840000|2021-12-07 19:54:00|572.73|570.33|572.91|570.51|572.91|570.51|572.73|570.33|0
1638906850000|2021-12-07 19:54:10|573.1|570.7|573.1|570.7|573.28|570.88|573.1|570.7|0
1638906860000|2021-12-07 19:54:20|573.46|571.06|573.1|570.7|573.46|571.06|573.1|570.7|0
1638906870000|2021-12-07 19:54:30|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1638906880000|2021-12-07 19:54:40|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1638906900000|2021-12-07 19:55:00|572.91|570.51|572.55|570.15|572.91|570.51|572.55|570.15|0
1638906910000|2021-12-07 19:55:10|572.73|570.33|572.36|569.96|572.73|570.33|572.36|569.96|0
1638906920000|2021-12-07 19:55:20|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1638906930000|2021-12-07 19:55:30|572.73|570.33|572.91|570.51|572.91|570.51|572.73|570.33|0
1638906940000|2021-12-07 19:55:40|573.1|570.7|572.73|570.33|573.1|570.7|572.73|570.33|0
1638906950000|2021-12-07 19:55:50|572.55|570.15|572.36|569.96|572.55|570.15|572.36|569.96|0
1638906960000|2021-12-07 19:56:00|572.55|570.15|572.73|570.33|572.73|570.33|572.36|569.96|0
1638906970000|2021-12-07 19:56:10|572.55|570.15|572.91|570.51|572.91|570.51|572.55|570.15|0
1638906980000|2021-12-07 19:56:20|573.1|570.7|572.91|570.51|573.1|570.7|572.91|570.51|0
1638906990000|2021-12-07 19:56:30|572.73|570.33|572.91|570.51|572.91|570.51|572.73|570.33|0
1638907000000|2021-12-07 19:56:40|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1638907010000|2021-12-07 19:56:50|572.91|570.51|572.73|570.33|572.91|570.51|572.73|570.33|0
1638907020000|2021-12-07 19:57:00|573.09|570.69|572.91|570.51|573.09|570.69|572.91|570.51|0
1638907030000|2021-12-07 19:57:10|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1638907040000|2021-12-07 19:57:20|573.28|570.88|573.64|571.24|573.83|571.43|573.28|570.88|0
1638907050000|2021-12-07 19:57:30|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1638907060000|2021-12-07 19:57:40|573.64|571.24|573.64|571.24|573.64|571.24|573.46|571.06|0
1638907070000|2021-12-07 19:57:50|573.83|571.43|573.73|571.33|573.83|571.43|573.64|571.24|0
1638907080000|2021-12-07 19:58:00|573.83|571.43|573.64|571.24|573.83|571.43|573.64|571.24|0
1638907100000|2021-12-07 19:58:20|573.46|571.06|573.28|570.88|573.46|571.06|573.28|570.88|0
1638907110000|2021-12-07 19:58:30|573.09|570.69|572.55|570.15|573.28|570.88|572.55|570.15|0
1638907120000|2021-12-07 19:58:40|572.36|569.96|572.18|569.78|572.36|569.96|572|569.6|0
1638907130000|2021-12-07 19:58:50|572|569.6|572|569.6|572|569.6|572|569.6|0
1638907140000|2021-12-07 19:59:00|571.81|569.41|571.63|569.23|571.81|569.41|571.63|569.23|0
1638907150000|2021-12-07 19:59:10|571.81|569.41|571.26|568.86|571.81|569.41|571.08|568.68|0
1638907160000|2021-12-07 19:59:20|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1638907170000|2021-12-07 19:59:30|571.45|569.05|572|569.6|572|569.6|571.45|569.05|0
1638907180000|2021-12-07 19:59:40|571.81|569.41|572|569.6|572|569.6|571.81|569.41|0
1638907190000|2021-12-07 19:59:50|571.81|569.41|572|569.6|572|569.6|571.81|569.41|0
1638907200000|2021-12-07 20:00:00|571.63|569.23|571.45|569.05|571.63|569.23|571.45|569.05|0
1638907210000|2021-12-07 20:00:10|571.08|568.68|571.26|568.86|571.26|568.86|571.08|568.68|0
1638907220000|2021-12-07 20:00:20|571.08|568.68|571.35|568.95|571.35|568.95|571.08|568.68|0
1638907230000|2021-12-07 20:00:30|571.26|568.86|571.63|569.23|571.63|569.23|571.26|568.86|0
1638907240000|2021-12-07 20:00:40|571.45|569.05|570.9|568.5|571.45|569.05|570.9|568.5|0
1638907250000|2021-12-07 20:00:50|570.72|568.32|570.9|568.5|570.9|568.5|570.72|568.32|0
1638907260000|2021-12-07 20:01:00|571.08|568.68|571.45|569.05|571.63|569.23|571.08|568.68|0
1638907270000|2021-12-07 20:01:10|571.63|569.23|571.63|569.23|571.63|569.23|571.45|569.05|0
1638907280000|2021-12-07 20:01:20|571.26|568.86|571.08|568.68|571.45|569.05|571.08|568.68|0
1638907290000|2021-12-07 20:01:30|571.26|568.86|571.26|568.86|571.26|568.86|571.08|568.68|0
1638907300000|2021-12-07 20:01:40|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1638907310000|2021-12-07 20:01:50|571.26|568.86|570.9|568.5|571.26|568.86|570.9|568.5|0
1638907320000|2021-12-07 20:02:00|571.08|568.68|571.26|568.86|571.45|569.05|571.08|568.68|0
1638907330000|2021-12-07 20:02:10|571.45|569.05|571.26|568.86|571.45|569.05|571.26|568.86|0
1638907340000|2021-12-07 20:02:20|571.08|568.68|572.18|569.78|572.18|569.78|570.9|568.5|0
1638907350000|2021-12-07 20:02:30|571.99|569.59|571.81|569.41|572.08|569.68|571.81|569.41|0
1638907360000|2021-12-07 20:02:40|571.63|569.23|572.18|569.78|572.18|569.78|571.63|569.23|0
1638907370000|2021-12-07 20:02:50|571.99|569.59|571.99|569.59|572.18|569.78|571.99|569.59|0
1638907380000|2021-12-07 20:03:00|571.45|569.05|571.63|569.23|571.63|569.23|571.45|569.05|0
1638907390000|2021-12-07 20:03:10|571.81|569.41|571.99|569.59|571.99|569.59|571.81|569.41|0
1638907400000|2021-12-07 20:03:20|572.18|569.78|572.36|569.96|572.36|569.96|572.18|569.78|0
1638907410000|2021-12-07 20:03:30|572.18|569.78|571.81|569.41|572.18|569.78|571.81|569.41|0
1638907420000|2021-12-07 20:03:40|571.99|569.59|572.18|569.78|572.18|569.78|571.81|569.41|0
1638907430000|2021-12-07 20:03:50|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1638907440000|2021-12-07 20:04:00|572.18|569.78|572.91|570.51|572.91|570.51|572.18|569.78|0
1638907450000|2021-12-07 20:04:10|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1638907460000|2021-12-07 20:04:20|572.91|570.51|572.73|570.33|572.91|570.51|572.54|570.14|0
1638907470000|2021-12-07 20:04:30|572.91|570.51|573.09|570.69|573.09|570.69|572.73|570.33|0
1638907480000|2021-12-07 20:04:40|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1638907490000|2021-12-07 20:04:50|572.91|570.51|572.91|570.51|573.09|570.69|572.91|570.51|0
1638907500000|2021-12-07 20:05:00|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1638907510000|2021-12-07 20:05:10|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1638907520000|2021-12-07 20:05:20|573.46|571.06|573.46|571.06|573.46|571.06|573.27|570.87|0
1638907530000|2021-12-07 20:05:30|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1638907540000|2021-12-07 20:05:40|573.27|570.87|573.64|571.24|573.64|571.24|573.27|570.87|0
1638907550000|2021-12-07 20:05:50|573.82|571.42|574.01|571.61|574.01|571.61|573.82|571.42|0
1638907560000|2021-12-07 20:06:00|574.19|571.79|574.37|571.97|574.37|571.97|574.19|571.79|0
1638907570000|2021-12-07 20:06:10|574.19|571.79|574.37|571.97|574.56|572.16|574.19|571.79|0
1638907580000|2021-12-07 20:06:20|574.01|571.61|573.82|571.42|574.01|571.61|573.82|571.42|0
1638907590000|2021-12-07 20:06:30|574.01|571.61|574.01|571.61|574.01|571.61|574.01|571.61|0
1638907600000|2021-12-07 20:06:40|573.91|571.51|573.82|571.42|574.01|571.61|573.82|571.42|0
1638907620000|2021-12-07 20:07:00|573.64|571.24|573.09|570.69|573.64|571.24|573.09|570.69|0
1638907630000|2021-12-07 20:07:10|573.27|570.87|573.27|570.87|573.27|570.87|573.09|570.69|0
1638907640000|2021-12-07 20:07:20|573.46|571.06|573.27|570.87|573.46|571.06|573.27|570.87|0
1638907650000|2021-12-07 20:07:30|573.46|571.06|573.27|570.87|573.46|571.06|573.27|570.87|0
1638907660000|2021-12-07 20:07:40|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1638907670000|2021-12-07 20:07:50|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1638907680000|2021-12-07 20:08:00|573.09|570.69|573.09|570.69|573.27|570.87|573.09|570.69|0
1638907690000|2021-12-07 20:08:10|573.27|570.87|572.91|570.51|573.27|570.87|572.91|570.51|0
1638907700000|2021-12-07 20:08:20|573.09|570.69|573.27|570.87|573.27|570.87|573.09|570.69|0
1638907710000|2021-12-07 20:08:30|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1638907720000|2021-12-07 20:08:40|572.72|570.32|572.17|569.77|572.72|570.32|572.17|569.77|0
1638907730000|2021-12-07 20:08:50|572.08|569.68|571.81|569.41|572.08|569.68|571.81|569.41|0
1638907740000|2021-12-07 20:09:00|572.54|570.14|572.36|569.96|572.54|570.14|572.36|569.96|0
1638907750000|2021-12-07 20:09:10|572.17|569.77|572.54|570.14|572.54|570.14|572.17|569.77|0
1638907760000|2021-12-07 20:09:20|572.36|569.96|572.44|570.04|572.44|570.04|572.36|569.96|0
1638907770000|2021-12-07 20:09:30|572.36|569.96|572.17|569.77|572.54|570.14|572.17|569.77|0
1638907780000|2021-12-07 20:09:40|571.99|569.59|572.36|569.96|572.36|569.96|571.99|569.59|0
1638907790000|2021-12-07 20:09:50|571.99|569.59|572.17|569.77|572.17|569.77|571.99|569.59|0
1638907800000|2021-12-07 20:10:00|572.36|569.96|572.17|569.77|572.36|569.96|572.17|569.77|0
1638907810000|2021-12-07 20:10:10|572.36|569.96|572.36|569.96|572.36|569.96|572.17|569.77|0
1638907820000|2021-12-07 20:10:20|572.17|569.77|572.17|569.77|572.17|569.77|571.99|569.59|0
1638907830000|2021-12-07 20:10:30|571.99|569.59|572.17|569.77|572.17|569.77|571.99|569.59|0
1638907840000|2021-12-07 20:10:40|571.99|569.59|572.17|569.77|572.36|569.96|571.99|569.59|0
1638907850000|2021-12-07 20:10:50|571.81|569.41|571.44|569.04|571.99|569.59|571.44|569.04|0
1638907860000|2021-12-07 20:11:00|571.26|568.86|571.26|568.86|571.26|568.86|571.08|568.68|0
1638907870000|2021-12-07 20:11:10|571.08|568.68|570.89|568.49|571.08|568.68|570.89|568.49|0
1638907880000|2021-12-07 20:11:20|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1638907890000|2021-12-07 20:11:30|570.71|568.31|569.8|567.4|570.71|568.31|569.8|567.4|0
1638907900000|2021-12-07 20:11:40|569.98|567.58|569.8|567.4|570.16|567.76|569.8|567.4|0
1638907910000|2021-12-07 20:11:50|569.61|567.21|569.61|567.21|569.8|567.4|569.61|567.21|0
1638907920000|2021-12-07 20:12:00|570.35|567.95|569.61|567.21|570.35|567.95|569.61|567.21|0
1638907930000|2021-12-07 20:12:10|569.8|567.4|570.73|568.33|570.73|568.33|569.61|567.21|0
1638907940000|2021-12-07 20:12:20|570.55|568.15|571.28|568.88|571.28|568.88|570.55|568.15|0
1638907950000|2021-12-07 20:12:30|571.46|569.06|571.73|569.33|571.73|569.33|571.28|568.88|0
1638907960000|2021-12-07 20:12:40|571.46|569.06|571.65|569.25|571.65|569.25|571.28|568.88|0
1638907970000|2021-12-07 20:12:50|571.46|569.06|571.46|569.06|571.65|569.25|571.46|569.06|0
1638907980000|2021-12-07 20:13:00|571.65|569.25|571.28|568.88|571.65|569.25|571.28|568.88|0
1638907990000|2021-12-07 20:13:10|571.1|568.7|570.92|568.52|571.28|568.88|570.92|568.52|0
1638908000000|2021-12-07 20:13:20|570.73|568.33|570.92|568.52|570.92|568.52|570.55|568.15|0
1638908010000|2021-12-07 20:13:30|570.73|568.33|570.73|568.33|570.82|568.42|570.73|568.33|0
1638908020000|2021-12-07 20:13:40|570.91|568.51|571.1|568.7|571.1|568.7|570.73|568.33|0
1638908030000|2021-12-07 20:13:50|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1638908040000|2021-12-07 20:14:00|571.83|569.43|572.01|569.61|572.01|569.61|571.46|569.06|0
1638908050000|2021-12-07 20:14:10|571.83|569.43|572.01|569.61|572.01|569.61|571.83|569.43|0
1638908060000|2021-12-07 20:14:20|572.19|569.79|572.01|569.61|572.37|569.97|572.01|569.61|0
1638908070000|2021-12-07 20:14:30|571.83|569.43|571.83|569.43|572.19|569.79|571.83|569.43|0
1638908080000|2021-12-07 20:14:40|571.46|569.06|570.91|568.51|571.64|569.24|570.91|568.51|0
1638908090000|2021-12-07 20:14:50|570.73|568.33|571.1|568.7|571.1|568.7|570.73|568.33|0
1638908100000|2021-12-07 20:15:00|571.28|568.88|571.46|569.06|571.46|569.06|571.28|568.88|0
1638908110000|2021-12-07 20:15:10|571.28|568.88|571.1|568.7|571.46|569.06|571.1|568.7|0
1638908120000|2021-12-07 20:15:20|571.28|568.88|571.64|569.24|571.64|569.24|571.18|568.78|0
1638908130000|2021-12-07 20:15:30|571.83|569.43|571.64|569.24|571.83|569.43|571.64|569.24|0
1638908140000|2021-12-07 20:15:40|572.01|569.61|572.56|570.16|572.74|570.34|572.01|569.61|0
1638908150000|2021-12-07 20:15:50|572.37|569.97|572.37|569.97|572.56|570.16|572.37|569.97|0
1638908160000|2021-12-07 20:16:00|572.19|569.79|572.01|569.61|572.19|569.79|572.01|569.61|0
1638908170000|2021-12-07 20:16:10|572.19|569.79|572.01|569.61|572.19|569.79|572.01|569.61|0
1638908180000|2021-12-07 20:16:20|571.64|569.24|572.01|569.61|572.01|569.61|571.64|569.24|0
1638908190000|2021-12-07 20:16:30|572.19|569.79|571.64|569.24|572.19|569.79|571.64|569.24|0
1638908200000|2021-12-07 20:16:40|571.83|569.43|571.64|569.24|571.83|569.43|571.64|569.24|0
1638908210000|2021-12-07 20:16:50|571.83|569.43|571.64|569.24|571.83|569.43|571.46|569.06|0
1638908220000|2021-12-07 20:17:00|571.83|569.43|571.46|569.06|571.83|569.43|571.46|569.06|0
1638908230000|2021-12-07 20:17:10|571.64|569.24|571.64|569.24|571.64|569.24|571.46|569.06|0
1638908240000|2021-12-07 20:17:20|571.83|569.43|572.19|569.79|572.19|569.79|571.83|569.43|0
1638908250000|2021-12-07 20:17:30|572.37|569.97|572.37|569.97|572.37|569.97|572.19|569.79|0
1638908260000|2021-12-07 20:17:40|572.19|569.79|572.56|570.16|572.74|570.34|572.19|569.79|0
1638908270000|2021-12-07 20:17:50|572.19|569.79|572.19|569.79|572.37|569.97|572.19|569.79|0
1638908280000|2021-12-07 20:18:00|572.01|569.61|571.83|569.43|572.37|569.97|571.83|569.43|0
1638908290000|2021-12-07 20:18:10|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1638908300000|2021-12-07 20:18:20|571.83|569.43|571.82|569.42|571.83|569.43|571.82|569.42|0
1638908310000|2021-12-07 20:18:30|572.01|569.61|571.82|569.42|572.01|569.61|571.82|569.42|0
1638908320000|2021-12-07 20:18:40|572.01|569.61|572.37|569.97|572.37|569.97|572.01|569.61|0
1638908330000|2021-12-07 20:18:50|572.19|569.79|571.46|569.06|572.19|569.79|571.46|569.06|0
1638908340000|2021-12-07 20:19:00|571.64|569.24|571.82|569.42|571.82|569.42|571.64|569.24|0
1638908350000|2021-12-07 20:19:10|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1638908360000|2021-12-07 20:19:20|571.64|569.24|571.82|569.42|571.82|569.42|571.46|569.06|0
1638908380000|2021-12-07 20:19:40|572.01|569.61|571.64|569.24|572.01|569.61|571.64|569.24|0
1638908390000|2021-12-07 20:19:50|571.82|569.42|571.18|568.78|571.82|569.42|571.09|568.69|0
1638908400000|2021-12-07 20:20:00|571.09|568.69|571.28|568.88|571.28|568.88|571.09|568.69|0
1638908410000|2021-12-07 20:20:10|571.09|568.69|570.91|568.51|571.09|568.69|570.91|568.51|0
1638908420000|2021-12-07 20:20:20|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1638908430000|2021-12-07 20:20:30|570.91|568.51|570.82|568.42|571.09|568.69|570.82|568.42|0
1638908440000|2021-12-07 20:20:40|570.91|568.51|570.36|567.96|570.91|568.51|570.36|567.96|0
1638908450000|2021-12-07 20:20:50|570.55|568.15|570.36|567.96|570.55|568.15|570.36|567.96|0
1638908460000|2021-12-07 20:21:00|570.18|567.78|570.36|567.96|570.45|568.05|570.18|567.78|0
1638908470000|2021-12-07 20:21:10|570.27|567.87|570.18|567.78|570.36|567.96|570.18|567.78|0
1638908480000|2021-12-07 20:21:20|570|567.6|570.55|568.15|570.55|568.15|569.63|567.23|0
1638908490000|2021-12-07 20:21:30|570|567.6|570.36|567.96|570.36|567.96|570|567.6|0
1638908500000|2021-12-07 20:21:40|570|567.6|570.18|567.78|570.36|567.96|570|567.6|0
1638908510000|2021-12-07 20:21:50|570.36|567.96|571.09|568.69|571.09|568.69|570.36|567.96|0
1638908520000|2021-12-07 20:22:00|571.28|568.88|571.28|568.88|571.28|568.88|571.09|568.69|0
1638908530000|2021-12-07 20:22:10|571.46|569.06|571.82|569.42|571.82|569.42|571.46|569.06|0
1638908540000|2021-12-07 20:22:20|572.01|569.61|571.46|569.06|572.01|569.61|571.46|569.06|0
1638908550000|2021-12-07 20:22:30|571.18|568.78|571.46|569.06|571.46|569.06|571.18|568.78|0
1638908560000|2021-12-07 20:22:40|571.28|568.88|570.73|568.33|571.28|568.88|570.73|568.33|0
1638908570000|2021-12-07 20:22:50|570.55|568.15|570.36|567.96|570.73|568.33|570.36|567.96|0
1638908580000|2021-12-07 20:23:00|570.55|568.15|570.55|568.15|570.73|568.33|570.55|568.15|0
1638908590000|2021-12-07 20:23:10|570.36|567.96|570.27|567.87|570.55|568.15|570.27|567.87|0
1638908600000|2021-12-07 20:23:20|570.36|567.96|570.18|567.78|570.55|568.15|570.18|567.78|0
1638908610000|2021-12-07 20:23:30|570|567.6|570.36|567.96|570.36|567.96|570|567.6|0
1638908620000|2021-12-07 20:23:40|570.18|567.78|570.36|567.96|570.36|567.96|570.18|567.78|0
1638908630000|2021-12-07 20:23:50|570|567.6|570|567.6|570|567.6|570|567.6|0
1638908640000|2021-12-07 20:24:00|570.18|567.78|569.45|567.05|570.18|567.78|569.45|567.05|0
1638908650000|2021-12-07 20:24:10|569.27|566.87|569.82|567.42|569.82|567.42|569.27|566.87|0
1638908660000|2021-12-07 20:24:20|569.45|567.05|568.72|566.32|569.63|567.23|568.72|566.32|0
1638908670000|2021-12-07 20:24:30|568.54|566.14|568.54|566.14|568.54|566.14|568.36|565.96|0
1638908680000|2021-12-07 20:24:40|568.72|566.32|568.9|566.5|568.9|566.5|568.72|566.32|0
1638908690000|2021-12-07 20:24:50|568.54|566.14|567.63|565.23|568.54|566.14|567.63|565.23|0
1638908700000|2021-12-07 20:25:00|567.81|565.41|567.81|565.41|567.99|565.59|567.81|565.41|0
1638908710000|2021-12-07 20:25:10|567.9|565.5|567.27|564.87|567.9|565.5|567.08|564.68|0
1638908720000|2021-12-07 20:25:20|567.08|564.68|567.27|564.87|567.27|564.87|566.9|564.5|0
1638908730000|2021-12-07 20:25:30|567.63|565.23|568.18|565.78|568.18|565.78|567.63|565.23|0
1638908740000|2021-12-07 20:25:40|568.36|565.96|568.18|565.78|568.54|566.14|568.18|565.78|0
1638908750000|2021-12-07 20:25:50|567.99|565.59|567.99|565.59|567.99|565.59|567.81|565.41|0
1638908760000|2021-12-07 20:26:00|568.36|565.96|568.72|566.32|568.72|566.32|567.99|565.59|0
1638908770000|2021-12-07 20:26:10|568.36|565.96|568.54|566.14|568.54|566.14|568.36|565.96|0
1638908780000|2021-12-07 20:26:20|568.36|565.96|568.36|565.96|568.36|565.96|568.36|565.96|0
1638908790000|2021-12-07 20:26:30|568.44|566.04|567.99|565.59|568.44|566.04|567.81|565.41|0
1638908800000|2021-12-07 20:26:40|567.81|565.41|567.45|565.05|567.81|565.41|567.45|565.05|0
1638908810000|2021-12-07 20:26:50|567.63|565.23|568.17|565.77|568.17|565.77|567.63|565.23|0
1638908820000|2021-12-07 20:27:00|567.99|565.59|568.36|565.96|568.36|565.96|567.99|565.59|0
1638908830000|2021-12-07 20:27:10|567.99|565.59|567.99|565.59|568.17|565.77|567.72|565.32|0
1638908840000|2021-12-07 20:27:20|567.81|565.41|567.63|565.23|567.99|565.59|567.63|565.23|0
1638908850000|2021-12-07 20:27:30|567.45|565.05|567.45|565.05|567.63|565.23|567.45|565.05|0
1638908860000|2021-12-07 20:27:40|567.81|565.41|568.17|565.77|568.36|565.96|567.81|565.41|0
1638908870000|2021-12-07 20:27:50|567.99|565.59|567.81|565.41|567.99|565.59|567.81|565.41|0
1638908890000|2021-12-07 20:28:10|567.45|565.05|567.26|564.86|567.63|565.23|567.26|564.86|0
1638908900000|2021-12-07 20:28:20|567.45|565.05|567.63|565.23|567.63|565.23|567.45|565.05|0
1638908910000|2021-12-07 20:28:30|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1638908920000|2021-12-07 20:28:40|567.45|565.05|567.81|565.41|567.81|565.41|567.45|565.05|0
1638908930000|2021-12-07 20:28:50|567.99|565.59|567.63|565.23|567.99|565.59|567.63|565.23|0
1638908940000|2021-12-07 20:29:00|567.08|564.68|567.26|564.86|567.26|564.86|567.08|564.68|0
1638908950000|2021-12-07 20:29:10|567.08|564.68|567.08|564.68|567.08|564.68|567.08|564.68|0
1638908960000|2021-12-07 20:29:20|566.72|564.32|566.9|564.5|566.9|564.5|566.72|564.32|0
1638908970000|2021-12-07 20:29:30|566.72|564.32|567.08|564.68|567.08|564.68|566.72|564.32|0
1638908980000|2021-12-07 20:29:40|566.9|564.5|566.9|564.5|567.08|564.68|566.9|564.5|0
1638908990000|2021-12-07 20:29:50|566.72|564.32|566.72|564.32|566.9|564.5|566.72|564.32|0
1638909000000|2021-12-07 20:30:00|566.54|564.14|566.62|564.22|566.72|564.32|566.35|563.95|0
1638909010000|2021-12-07 20:30:10|566.35|563.95|566.44|564.04|566.54|564.14|566.35|563.95|0
1638909020000|2021-12-07 20:30:20|566.35|563.95|567.08|564.68|567.08|564.68|566.35|563.95|0
1638909030000|2021-12-07 20:30:30|567.44|565.04|567.81|565.41|567.81|565.41|567.44|565.04|0
1638909040000|2021-12-07 20:30:40|567.99|565.59|567.63|565.23|567.99|565.59|567.53|565.13|0
1638909050000|2021-12-07 20:30:50|567.99|565.59|567.81|565.41|568.35|565.95|567.81|565.41|0
1638909060000|2021-12-07 20:31:00|567.08|564.68|567.44|565.04|567.44|565.04|567.08|564.68|0
1638909070000|2021-12-07 20:31:10|567.63|565.23|567.26|564.86|567.63|565.23|567.26|564.86|0
1638909080000|2021-12-07 20:31:20|566.9|564.5|567.26|564.86|567.26|564.86|566.9|564.5|0
1638909090000|2021-12-07 20:31:30|567.08|564.68|566.72|564.32|567.08|564.68|566.72|564.32|0
1638909100000|2021-12-07 20:31:40|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1638909110000|2021-12-07 20:31:50|566.72|564.32|565.99|563.59|566.72|564.32|565.99|563.59|0
1638909120000|2021-12-07 20:32:00|566.17|563.77|566.17|563.77|566.17|563.77|565.99|563.59|0
1638909130000|2021-12-07 20:32:10|565.99|563.59|565.81|563.41|566.17|563.77|565.81|563.41|0
1638909140000|2021-12-07 20:32:20|565.63|563.23|565.63|563.23|565.63|563.23|565.63|563.23|0
1638909150000|2021-12-07 20:32:30|565.81|563.41|565.99|563.59|565.99|563.59|565.81|563.41|0
1638909160000|2021-12-07 20:32:40|566.17|563.77|566.35|563.95|566.53|564.13|566.17|563.77|0
1638909170000|2021-12-07 20:32:50|566.53|564.13|566.72|564.32|566.72|564.32|566.53|564.13|0
1638909180000|2021-12-07 20:33:00|566.44|564.04|566.72|564.32|566.72|564.32|566.44|564.04|0
1638909190000|2021-12-07 20:33:10|567.08|564.68|567.08|564.68|567.26|564.86|567.08|564.68|0
1638909200000|2021-12-07 20:33:20|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1638909210000|2021-12-07 20:33:30|565.99|563.59|565.81|563.41|566.17|563.77|565.63|563.23|0
1638909220000|2021-12-07 20:33:40|566.93|564.53|566.75|564.35|566.93|564.53|566.75|564.35|0
1638909230000|2021-12-07 20:33:50|566.93|564.53|567.11|564.71|567.11|564.71|566.93|564.53|0
1638909240000|2021-12-07 20:34:00|567.48|565.08|567.48|565.08|567.48|565.08|567.29|564.89|0
1638909250000|2021-12-07 20:34:10|567.29|564.89|568.2|565.8|568.2|565.8|567.29|564.89|0
1638909260000|2021-12-07 20:34:20|568.02|565.62|568.2|565.8|568.2|565.8|568.02|565.62|0
1638909270000|2021-12-07 20:34:30|568.02|565.62|567.84|565.44|568.02|565.62|567.84|565.44|0
1638909280000|2021-12-07 20:34:40|567.66|565.26|567.29|564.89|567.66|565.26|567.29|564.89|0
1638909290000|2021-12-07 20:34:50|567.11|564.71|567.29|564.89|567.29|564.89|567.11|564.71|0
1638909300000|2021-12-07 20:35:00|567.11|564.71|567.11|564.71|567.11|564.71|566.93|564.53|0
1638909310000|2021-12-07 20:35:10|567.47|565.07|567.66|565.26|567.66|565.26|567.47|565.07|0
1638909320000|2021-12-07 20:35:20|567.29|564.89|566.75|564.35|567.29|564.89|566.75|564.35|0
1638909330000|2021-12-07 20:35:30|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1638909340000|2021-12-07 20:35:40|566.93|564.53|567.11|564.71|567.11|564.71|566.93|564.53|0
1638909350000|2021-12-07 20:35:50|566.93|564.53|567.29|564.89|567.29|564.89|566.93|564.53|0
1638909360000|2021-12-07 20:36:00|567.11|564.71|567.29|564.89|567.47|565.07|567.11|564.71|0
1638909370000|2021-12-07 20:36:10|567.11|564.71|566.02|563.62|567.11|564.71|566.02|563.62|0
1638909380000|2021-12-07 20:36:20|565.84|563.44|566.38|563.98|566.38|563.98|565.84|563.44|0
1638909390000|2021-12-07 20:36:30|566.57|564.17|566.38|563.98|566.57|564.17|566.2|563.8|0
1638909400000|2021-12-07 20:36:40|566.2|563.8|566.2|563.8|566.2|563.8|566.02|563.62|0
1638909410000|2021-12-07 20:36:50|566.02|563.62|566.2|563.8|566.2|563.8|566.02|563.62|0
1638909420000|2021-12-07 20:37:00|566.02|563.62|566.2|563.8|566.38|563.98|566.02|563.62|0
1638909430000|2021-12-07 20:37:10|566.38|563.98|566.38|563.98|566.38|563.98|566.38|563.98|0
1638909440000|2021-12-07 20:37:20|566.02|563.62|564.93|562.53|566.02|563.62|564.93|562.53|0
1638909450000|2021-12-07 20:37:30|564.57|562.17|564.57|562.17|564.75|562.35|564.57|562.17|0
1638909460000|2021-12-07 20:37:40|564.75|562.35|564.57|562.17|564.75|562.35|564.39|561.99|0
1638909470000|2021-12-07 20:37:50|564.39|561.99|564.75|562.35|564.75|562.35|564.39|561.99|0
1638909480000|2021-12-07 20:38:00|565.11|562.71|565.11|562.71|565.48|563.08|565.11|562.71|0
1638909490000|2021-12-07 20:38:10|565.29|562.89|565.29|562.89|565.48|563.08|565.29|562.89|0
1638909500000|2021-12-07 20:38:20|565.48|563.08|566.02|563.62|566.02|563.62|565.48|563.08|0
1638909510000|2021-12-07 20:38:30|565.84|563.44|565.48|563.08|565.84|563.44|565.48|563.08|0
1638909520000|2021-12-07 20:38:40|565.29|562.89|565.29|562.89|565.29|562.89|565.11|562.71|0
1638909530000|2021-12-07 20:38:50|564.57|562.17|564.93|562.53|564.93|562.53|564.57|562.17|0
1638909540000|2021-12-07 20:39:00|564.75|562.35|564.75|562.35|564.93|562.53|564.57|562.17|0
1638909550000|2021-12-07 20:39:10|564.57|562.17|564.75|562.35|564.75|562.35|564.57|562.17|0
1638909560000|2021-12-07 20:39:20|564.57|562.17|564.66|562.26|564.66|562.26|564.57|562.17|0
1638909570000|2021-12-07 20:39:30|564.57|562.17|564.75|562.35|564.75|562.35|564.39|561.99|0
1638909580000|2021-12-07 20:39:40|564.47|562.07|564.57|562.17|564.57|562.17|564.47|562.07|0
1638909590000|2021-12-07 20:39:50|564.75|562.35|564.57|562.17|564.75|562.35|564.39|561.99|0
1638909600000|2021-12-07 20:40:00|564.75|562.35|564.93|562.53|564.93|562.53|564.75|562.35|0
1638909610000|2021-12-07 20:40:10|564.75|562.35|564.57|562.17|564.75|562.35|564.57|562.17|0
1638909620000|2021-12-07 20:40:20|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1638909630000|2021-12-07 20:40:30|564.21|561.81|564.39|561.99|564.75|562.35|564.21|561.81|0
1638909640000|2021-12-07 20:40:40|564.57|562.17|564.21|561.81|564.57|562.17|564.21|561.81|0
1638909650000|2021-12-07 20:40:50|564.39|561.99|564.39|561.99|564.39|561.99|564.21|561.81|0
1638909660000|2021-12-07 20:41:00|564.21|561.81|564.39|561.99|564.39|561.99|564.21|561.81|0
1638909670000|2021-12-07 20:41:10|564.57|562.17|565.29|562.89|565.47|563.07|564.57|562.17|0
1638909680000|2021-12-07 20:41:20|565.47|563.07|565.66|563.26|565.66|563.26|565.29|562.89|0
1638909690000|2021-12-07 20:41:30|565.84|563.44|566.2|563.8|566.2|563.8|565.84|563.44|0
1638909700000|2021-12-07 20:41:40|566.56|564.16|566.74|564.34|566.74|564.34|566.56|564.16|0
1638909710000|2021-12-07 20:41:50|566.56|564.16|566.02|563.62|566.56|564.16|566.02|563.62|0
1638909720000|2021-12-07 20:42:00|565.84|563.44|565.84|563.44|566.02|563.62|565.84|563.44|0
1638909730000|2021-12-07 20:42:10|565.47|563.07|565.84|563.44|565.84|563.44|565.47|563.07|0
1638909740000|2021-12-07 20:42:20|566.2|563.8|567.11|564.71|567.11|564.71|566.2|563.8|0
1638909750000|2021-12-07 20:42:30|566.93|564.53|567.47|565.07|567.47|565.07|566.93|564.53|0
1638909760000|2021-12-07 20:42:40|567.65|565.25|567.65|565.25|567.65|565.25|567.47|565.07|0
1638909770000|2021-12-07 20:42:50|567.29|564.89|569.35|566.95|569.35|566.95|567.29|564.89|0
1638909780000|2021-12-07 20:43:00|568.98|566.58|568.44|566.04|568.98|566.58|568.44|566.04|0
1638909790000|2021-12-07 20:43:10|568.62|566.22|568.26|565.86|568.62|566.22|568.26|565.86|0
1638909800000|2021-12-07 20:43:20|568.44|566.04|568.53|566.13|568.62|566.22|568.44|566.04|0
1638909810000|2021-12-07 20:43:30|568.26|565.86|568.62|566.22|568.62|566.22|568.26|565.86|0
1638909820000|2021-12-07 20:43:40|568.44|566.04|568.26|565.86|568.44|566.04|568.08|565.68|0
1638909830000|2021-12-07 20:43:50|568.44|566.04|568.98|566.58|568.98|566.58|568.44|566.04|0
1638909840000|2021-12-07 20:44:00|569.16|566.76|569.16|566.76|569.35|566.95|569.16|566.76|0
1638909850000|2021-12-07 20:44:10|568.62|566.22|568.44|566.04|568.62|566.22|568.44|566.04|0
1638909860000|2021-12-07 20:44:20|568.26|565.86|568.08|565.68|568.26|565.86|568.08|565.68|0
1638909870000|2021-12-07 20:44:30|568.26|565.86|568.62|566.22|568.62|566.22|568.26|565.86|0
1638909890000|2021-12-07 20:44:50|568.8|566.4|568.8|566.4|568.8|566.4|568.8|566.4|0
1638909900000|2021-12-07 20:45:00|568.62|566.22|569.16|566.76|569.16|566.76|568.62|566.22|0
1638909910000|2021-12-07 20:45:10|569.35|566.95|569.35|566.95|569.53|567.13|569.35|566.95|0
1638909920000|2021-12-07 20:45:20|569.53|567.13|568.26|565.86|569.53|567.13|568.26|565.86|0
1638909930000|2021-12-07 20:45:30|567.89|565.49|567.53|565.13|568.08|565.68|567.53|565.13|0
1638909940000|2021-12-07 20:45:40|567.35|564.95|567.35|564.95|567.35|564.95|567.17|564.77|0
1638909950000|2021-12-07 20:45:50|567.53|565.13|567.53|565.13|567.53|565.13|567.35|564.95|0
1638909960000|2021-12-07 20:46:00|567.35|564.95|568.26|565.86|568.26|565.86|567.35|564.95|0
1638909970000|2021-12-07 20:46:10|568.44|566.04|568.8|566.4|568.8|566.4|568.44|566.04|0
1638909980000|2021-12-07 20:46:20|568.62|566.22|568.44|566.04|568.62|566.22|568.44|566.04|0
1638909990000|2021-12-07 20:46:30|568.62|566.22|568.08|565.68|568.62|566.22|567.89|565.49|0
1638910000000|2021-12-07 20:46:40|567.89|565.49|567.53|565.13|567.89|565.49|567.53|565.13|0
1638910010000|2021-12-07 20:46:50|567.17|564.77|566.81|564.41|567.17|564.77|566.81|564.41|0
1638910020000|2021-12-07 20:47:00|566.63|564.23|566.26|563.86|566.81|564.41|566.26|563.86|0
1638910030000|2021-12-07 20:47:10|566.44|564.04|566.08|563.68|566.44|564.04|566.08|563.68|0
1638910040000|2021-12-07 20:47:20|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1638910050000|2021-12-07 20:47:30|566.63|564.23|566.44|564.04|566.63|564.23|566.44|564.04|0
1638910060000|2021-12-07 20:47:40|566.26|563.86|566.08|563.68|566.26|563.86|566.08|563.68|0
1638910070000|2021-12-07 20:47:50|566.44|564.04|566.26|563.86|566.44|564.04|566.26|563.86|0
1638910080000|2021-12-07 20:48:00|566.08|563.68|566.63|564.23|566.63|564.23|566.08|563.68|0
1638910090000|2021-12-07 20:48:10|566.44|564.04|566.26|563.86|566.44|564.04|566.26|563.86|0
1638910100000|2021-12-07 20:48:20|566.08|563.68|566.08|563.68|566.26|563.86|566.08|563.68|0
1638910110000|2021-12-07 20:48:30|566.26|563.86|566.26|563.86|566.26|563.86|566.08|563.68|0
1638910120000|2021-12-07 20:48:40|566.08|563.68|566.26|563.86|566.26|563.86|566.08|563.68|0
1638910130000|2021-12-07 20:48:50|566.08|563.68|566.81|564.41|566.81|564.41|566.08|563.68|0
1638910140000|2021-12-07 20:49:00|566.99|564.59|567.35|564.95|567.35|564.95|566.99|564.59|0
1638910150000|2021-12-07 20:49:10|567.17|564.77|566.81|564.41|567.17|564.77|566.81|564.41|0
1638910160000|2021-12-07 20:49:20|566.99|564.59|566.99|564.59|566.99|564.59|566.81|564.41|0
1638910170000|2021-12-07 20:49:30|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1638910180000|2021-12-07 20:49:40|567.53|565.13|567.35|564.95|567.71|565.31|567.35|564.95|0
1638910190000|2021-12-07 20:49:50|567.53|565.13|567.71|565.31|567.89|565.49|567.53|565.13|0
1638910200000|2021-12-07 20:50:00|567.53|565.13|565.54|563.14|567.53|565.13|565.54|563.14|0
1638910210000|2021-12-07 20:50:10|566.08|563.68|565.36|562.96|566.08|563.68|565.18|562.78|0
1638910220000|2021-12-07 20:50:20|565.18|562.78|565.18|562.78|565.36|562.96|565.18|562.78|0
1638910230000|2021-12-07 20:50:30|564.27|561.87|563.73|561.33|564.27|561.87|563.73|561.33|0
1638910240000|2021-12-07 20:50:40|563.55|561.15|563.19|560.79|563.55|561.15|563.19|560.79|0
1638910250000|2021-12-07 20:50:50|562.83|560.43|562.47|560.07|562.83|560.43|562.47|560.07|0
1638910260000|2021-12-07 20:51:00|562.29|559.89|563.55|561.15|563.73|561.33|562.29|559.89|0
1638910270000|2021-12-07 20:51:10|563.37|560.97|563.37|560.97|563.37|560.97|563.19|560.79|0
1638910280000|2021-12-07 20:51:20|563.73|561.33|563.73|561.33|563.73|561.33|563.55|561.15|0
1638910290000|2021-12-07 20:51:30|564.45|562.05|564.45|562.05|564.45|562.05|564.27|561.87|0
1638910300000|2021-12-07 20:51:40|564.27|561.87|564.09|561.69|564.45|562.05|564.09|561.69|0
1638910310000|2021-12-07 20:51:50|564.27|561.87|564.09|561.69|564.27|561.87|563.91|561.51|0
1638910320000|2021-12-07 20:52:00|564.45|562.05|564.27|561.87|564.63|562.23|564.27|561.87|0
1638910330000|2021-12-07 20:52:10|564.09|561.69|563.91|561.51|564.27|561.87|563.91|561.51|0
1638910340000|2021-12-07 20:52:20|563.73|561.33|563.91|561.51|563.91|561.51|563.73|561.33|0
1638910350000|2021-12-07 20:52:30|563.55|561.15|563.55|561.15|563.73|561.33|563.55|561.15|0
1638910360000|2021-12-07 20:52:40|563.37|560.97|563.01|560.61|563.37|560.97|563.01|560.61|0
1638910370000|2021-12-07 20:52:50|562.83|560.43|563.01|560.61|563.01|560.61|562.83|560.43|0
1638910380000|2021-12-07 20:53:00|564.45|562.05|565.54|563.14|565.54|563.14|564.45|562.05|0
1638910390000|2021-12-07 20:53:10|566.8|564.4|566.62|564.22|567.35|564.95|566.62|564.22|0
1638910400000|2021-12-07 20:53:20|566.26|563.86|566.08|563.68|566.44|564.04|566.08|563.68|0
1638910410000|2021-12-07 20:53:30|565.72|563.32|565.72|563.32|565.72|563.32|565.36|562.96|0
1638910420000|2021-12-07 20:53:40|565.9|563.5|566.08|563.68|566.26|563.86|565.9|563.5|0
1638910430000|2021-12-07 20:53:50|566.62|564.22|567.17|564.77|567.17|564.77|566.26|563.86|0
1638910440000|2021-12-07 20:54:00|566.98|564.58|567.89|565.49|567.89|565.49|566.8|564.4|0
1638910450000|2021-12-07 20:54:10|568.07|565.67|569.34|566.94|569.34|566.94|568.07|565.67|0
1638910460000|2021-12-07 20:54:20|569.16|566.76|568.98|566.58|569.16|566.76|568.62|566.22|0
1638910470000|2021-12-07 20:54:30|568.25|565.85|567.53|565.13|568.25|565.85|567.53|565.13|0
1638910480000|2021-12-07 20:54:40|568.98|566.58|569.34|566.94|569.52|567.12|568.98|566.58|0
1638910490000|2021-12-07 20:54:50|569.7|567.3|569.7|567.3|570.07|567.67|569.7|567.3|0
1638910500000|2021-12-07 20:55:00|569.52|567.12|568.61|566.21|569.52|567.12|568.61|566.21|0
1638910510000|2021-12-07 20:55:10|568.8|566.4|568.61|566.21|568.8|566.4|568.61|566.21|0
1638910520000|2021-12-07 20:55:20|569.52|567.12|569.7|567.3|569.88|567.48|569.52|567.12|0
1638910530000|2021-12-07 20:55:30|569.88|567.48|570.79|568.39|570.79|568.39|569.88|567.48|0
1638910540000|2021-12-07 20:55:40|571.7|569.3|573.7|571.3|573.7|571.3|571.7|569.3|0
1638910550000|2021-12-07 20:55:50|574.07|571.67|574.61|572.21|574.61|572.21|574.07|571.67|0
1638910560000|2021-12-07 20:56:00|573.52|571.12|573.16|570.76|573.52|571.12|572.79|570.39|0
1638910570000|2021-12-07 20:56:10|574.43|572.03|574.07|571.67|574.61|572.21|574.07|571.67|0
1638910580000|2021-12-07 20:56:20|574.79|572.39|574.98|572.58|574.98|572.58|574.25|571.85|0
1638910590000|2021-12-07 20:56:30|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1638910600000|2021-12-07 20:56:40|574.33|571.93|574.25|571.85|574.43|572.03|574.25|571.85|0
1638910610000|2021-12-07 20:56:50|573.52|571.12|573.7|571.3|573.7|571.3|573.52|571.12|0
1638910620000|2021-12-07 20:57:00|573.52|571.12|570.91|568.51|573.52|571.12|570.91|568.51|0
1638910630000|2021-12-07 20:57:10|571.09|568.69|572.01|569.61|572.01|569.61|571.09|568.69|0
1638910640000|2021-12-07 20:57:20|571.64|569.24|572.19|569.79|572.19|569.79|571.64|569.24|0
1638910650000|2021-12-07 20:57:30|572.55|570.15|572.92|570.52|572.92|570.52|572.55|570.15|0
1638910660000|2021-12-07 20:57:40|572.55|570.15|572.01|569.61|572.55|570.15|572.01|569.61|0
1638910670000|2021-12-07 20:57:50|571.46|569.06|571.09|568.69|571.46|569.06|571.09|568.69|0
1638910680000|2021-12-07 20:58:00|570.91|568.51|570.55|568.15|570.91|568.51|570.55|568.15|0
1638910690000|2021-12-07 20:58:10|570.36|567.96|571.09|568.69|571.09|568.69|570.36|567.96|0
1638910700000|2021-12-07 20:58:20|571.28|568.88|571.64|569.24|571.64|569.24|571.28|568.88|0
1638910710000|2021-12-07 20:58:30|572|569.6|572.55|570.15|572.55|570.15|571.82|569.42|0
1638910720000|2021-12-07 20:58:40|572.73|570.33|572.55|570.15|572.73|570.33|572.55|570.15|0
1638910730000|2021-12-07 20:58:50|571.64|569.24|572.55|570.15|572.55|570.15|571.64|569.24|0
1638910740000|2021-12-07 20:59:00|573.28|570.88|573.65|571.25|573.83|571.43|573.1|570.7|0
1638910750000|2021-12-07 20:59:10|574.01|571.61|573.83|571.43|574.01|571.61|573.28|570.88|0
1638910760000|2021-12-07 20:59:20|573.46|571.06|573.1|570.7|573.46|571.06|572.92|570.52|0
1638910770000|2021-12-07 20:59:30|573.46|571.06|574.19|571.79|574.19|571.79|573.28|570.88|0
1638910780000|2021-12-07 20:59:40|573.83|571.43|573.28|570.88|573.83|571.43|573.1|570.7|0
1638910790000|2021-12-07 20:59:50|573.46|571.06|572.73|570.33|573.65|571.25|572.73|570.33|0
1638910800000|2021-12-07 21:00:00|573.65|571.25|573.65|571.25|573.65|571.25|573.65|571.25|0
1638910820000|2021-12-07 21:00:20|575.11|572.71|576.94|574.54|576.94|574.54|575.11|572.71|0
1638910830000|2021-12-07 21:00:30|576.75|574.35|576.94|574.54|577.67|575.27|576.75|574.35|0
1638910840000|2021-12-07 21:00:40|576.75|574.35|576.2|573.8|576.75|574.35|576.2|573.8|0
1638910850000|2021-12-07 21:00:50|576.39|573.99|576.02|573.62|576.39|573.99|576.02|573.62|0
1638910860000|2021-12-07 21:01:00|576.2|573.8|576.2|573.8|576.57|574.17|576.2|573.8|0
1638910870000|2021-12-07 21:01:10|576.02|573.62|575.66|573.26|576.02|573.62|575.66|573.26|0
1638910880000|2021-12-07 21:01:20|575.47|573.07|575.29|572.89|575.66|573.26|575.29|572.89|0
1638910890000|2021-12-07 21:01:30|575.47|573.07|574.74|572.34|575.47|573.07|574.74|572.34|0
1638910900000|2021-12-07 21:01:40|574.92|572.52|574.56|572.16|575.11|572.71|574.56|572.16|0
1638910910000|2021-12-07 21:01:50|574.19|571.79|575.11|572.71|575.11|572.71|574.19|571.79|0
1638910920000|2021-12-07 21:02:00|575.29|572.89|575.29|572.89|575.29|572.89|575.11|572.71|0
1638910930000|2021-12-07 21:02:10|575.66|573.26|575.29|572.89|575.66|573.26|575.29|572.89|0
1638910940000|2021-12-07 21:02:20|575.11|572.71|575.29|572.89|575.66|573.26|575.11|572.71|0
1638910950000|2021-12-07 21:02:30|575.11|572.71|574.92|572.52|575.11|572.71|574.74|572.34|0
1638910960000|2021-12-07 21:02:40|575.11|572.71|575.11|572.71|575.11|572.71|574.74|572.34|0
1638910970000|2021-12-07 21:02:50|574.92|572.52|574.92|572.52|574.92|572.52|574.92|572.52|0
1638910980000|2021-12-07 21:03:00|575.47|573.07|574.74|572.34|575.47|573.07|574.74|572.34|0
1638910990000|2021-12-07 21:03:10|574.56|572.16|574.56|572.16|574.56|572.16|574.38|571.98|0
1638911000000|2021-12-07 21:03:20|574.38|571.98|574.74|572.34|574.74|572.34|574.38|571.98|0
1638911010000|2021-12-07 21:03:30|574.56|572.16|574.74|572.34|574.74|572.34|574.56|572.16|0
1638911040000|2021-12-07 21:04:00|574.92|572.52|574.74|572.34|575.11|572.71|574.74|572.34|0
1638911050000|2021-12-07 21:04:10|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1638911060000|2021-12-07 21:04:20|574.19|571.79|574.19|571.79|574.19|571.79|574.01|571.61|0
1638911070000|2021-12-07 21:04:30|574.01|571.61|574.37|571.97|574.37|571.97|574.01|571.61|0
1638911080000|2021-12-07 21:04:40|574.56|572.16|574.37|571.97|574.56|572.16|574.37|571.97|0
1638911090000|2021-12-07 21:04:50|574.74|572.34|575.29|572.89|575.29|572.89|574.74|572.34|0
1638911100000|2021-12-07 21:05:00|575.47|573.07|575.84|573.44|575.84|573.44|575.47|573.07|0
1638911110000|2021-12-07 21:05:10|575.65|573.25|575.47|573.07|575.65|573.25|575.47|573.07|0
1638911120000|2021-12-07 21:05:20|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1638911140000|2021-12-07 21:05:40|575.84|573.44|576.02|573.62|576.02|573.62|575.84|573.44|0
1638911150000|2021-12-07 21:05:50|576.2|573.8|577.85|575.45|577.85|575.45|576.2|573.8|0
1638911160000|2021-12-07 21:06:00|577.48|575.08|577.85|575.45|577.85|575.45|577.48|575.08|0
1638911170000|2021-12-07 21:06:10|577.67|575.27|577.48|575.08|577.67|575.27|577.48|575.08|0
1638911180000|2021-12-07 21:06:20|577.3|574.9|577.3|574.9|577.48|575.08|577.3|574.9|0
1638911190000|2021-12-07 21:06:30|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1638911200000|2021-12-07 21:06:40|577.67|575.27|577.48|575.08|577.67|575.27|577.48|575.08|0
1638911210000|2021-12-07 21:06:50|577.12|574.72|577.12|574.72|577.12|574.72|576.93|574.53|0
1638911220000|2021-12-07 21:07:00|576.93|574.53|577.3|574.9|577.3|574.9|576.93|574.53|0
1638911230000|2021-12-07 21:07:10|577.48|575.08|577.48|575.08|577.67|575.27|577.48|575.08|0
1638911240000|2021-12-07 21:07:20|577.3|574.9|577.48|575.08|577.48|575.08|577.3|574.9|0
1638911250000|2021-12-07 21:07:30|577.3|574.9|577.67|575.27|577.67|575.27|577.3|574.9|0
1638911260000|2021-12-07 21:07:40|577.48|575.08|577.67|575.27|577.67|575.27|577.48|575.08|0
1638911270000|2021-12-07 21:07:50|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1638911280000|2021-12-07 21:08:00|578.4|576|578.4|576|578.58|576.18|578.22|575.82|0
1638911290000|2021-12-07 21:08:10|578.22|575.82|578.4|576|578.4|576|578.22|575.82|0
1638911300000|2021-12-07 21:08:20|578.76|576.36|578.95|576.55|579.13|576.73|578.76|576.36|0
1638911310000|2021-12-07 21:08:30|578.76|576.36|578.58|576.18|578.76|576.36|578.58|576.18|0
1638911320000|2021-12-07 21:08:40|578.4|576|578.58|576.18|578.58|576.18|578.21|575.81|0
1638911330000|2021-12-07 21:08:50|578.95|576.55|578.76|576.36|578.95|576.55|578.76|576.36|0
1638911340000|2021-12-07 21:09:00|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1638911350000|2021-12-07 21:09:10|578.21|575.81|578.4|576|578.76|576.36|578.21|575.81|0
1638911360000|2021-12-07 21:09:20|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1638911370000|2021-12-07 21:09:30|578.4|576|578.58|576.18|578.58|576.18|578.4|576|0
1638911380000|2021-12-07 21:09:40|578.4|576|578.21|575.81|578.58|576.18|578.21|575.81|0
1638911390000|2021-12-07 21:09:50|578.58|576.18|578.4|576|578.58|576.18|578.21|575.81|0
1638911400000|2021-12-07 21:10:00|578.03|575.63|577.85|575.45|578.03|575.63|577.66|575.26|0
1638911410000|2021-12-07 21:10:10|577.48|575.08|577.85|575.45|577.85|575.45|577.48|575.08|0
1638911420000|2021-12-07 21:10:20|578.03|575.63|577.48|575.08|578.03|575.63|577.48|575.08|0
1638911430000|2021-12-07 21:10:30|577.66|575.26|578.03|575.63|578.03|575.63|577.66|575.26|0
1638911440000|2021-12-07 21:10:40|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1638911450000|2021-12-07 21:10:50|578.21|575.81|578.58|576.18|578.58|576.18|578.21|575.81|0
1638911460000|2021-12-07 21:11:00|578.4|576|578.4|576|578.4|576|578.4|576|0
1638911470000|2021-12-07 21:11:10|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1638911480000|2021-12-07 21:11:20|578.03|575.63|578.21|575.81|578.21|575.81|578.03|575.63|0
1638911490000|2021-12-07 21:11:30|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1638911500000|2021-12-07 21:11:40|577.85|575.45|577.48|575.08|577.85|575.45|577.48|575.08|0
1638911510000|2021-12-07 21:11:50|577.3|574.9|577.11|574.71|577.3|574.9|577.11|574.71|0
1638911520000|2021-12-07 21:12:00|577.3|574.9|577.66|575.26|577.85|575.45|577.3|574.9|0
1638911530000|2021-12-07 21:12:10|577.57|575.17|577.66|575.26|577.66|575.26|577.57|575.17|0
1638911540000|2021-12-07 21:12:20|577.3|574.9|577.3|574.9|577.3|574.9|577.11|574.71|0
1638911550000|2021-12-07 21:12:30|577.48|575.08|578.03|575.63|578.03|575.63|577.3|574.9|0
1638911560000|2021-12-07 21:12:40|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1638911570000|2021-12-07 21:12:50|578.21|575.81|578.4|576|578.4|576|578.03|575.63|0
1638911580000|2021-12-07 21:13:00|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1638911590000|2021-12-07 21:13:10|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1638911600000|2021-12-07 21:13:20|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1638911610000|2021-12-07 21:13:30|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1638911620000|2021-12-07 21:13:40|578.21|575.81|578.58|576.18|578.58|576.18|578.21|575.81|0
1638911630000|2021-12-07 21:13:50|578.4|576|578.4|576|578.4|576|578.4|576|0
1638911640000|2021-12-07 21:14:00|578.58|576.18|578.95|576.55|578.95|576.55|578.58|576.18|0
1638911660000|2021-12-07 21:14:20|578.94|576.54|578.76|576.36|578.94|576.54|578.76|576.36|0
1638911670000|2021-12-07 21:14:30|578.58|576.18|578.76|576.36|578.76|576.36|578.58|576.18|0
1638911680000|2021-12-07 21:14:40|578.58|576.18|578.58|576.18|578.58|576.18|578.4|576|0
1638911690000|2021-12-07 21:14:50|578.76|576.36|578.21|575.81|578.76|576.36|578.21|575.81|0
1638911710000|2021-12-07 21:15:10|577.86|575.06|577.86|575.06|578.05|575.25|577.86|575.06|0
1638911720000|2021-12-07 21:15:20|578.05|575.25|577.68|574.88|578.05|575.25|577.68|574.88|0
1638911740000|2021-12-07 21:15:40|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1638911750000|2021-12-07 21:15:50|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1638911760000|2021-12-07 21:16:00|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1638911770000|2021-12-07 21:16:10|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1638911780000|2021-12-07 21:16:20|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1638911790000|2021-12-07 21:16:30|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1638911800000|2021-12-07 21:16:40|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1638911820000|2021-12-07 21:17:00|578.41|575.61|578.59|575.79|578.59|575.79|578.41|575.61|0
1638911830000|2021-12-07 21:17:10|578.78|575.98|579.14|576.34|579.14|576.34|578.78|575.98|0
1638911840000|2021-12-07 21:17:20|579.05|576.25|578.96|576.16|579.05|576.25|578.96|576.16|0
1638911850000|2021-12-07 21:17:30|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1638911860000|2021-12-07 21:17:40|578.03|575.23|577.85|575.05|578.03|575.23|577.85|575.05|0
1638911880000|2021-12-07 21:18:00|577.66|574.86|577.85|575.05|577.85|575.05|577.66|574.86|0
1638911890000|2021-12-07 21:18:10|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1638911900000|2021-12-07 21:18:20|578.4|575.6|578.21|575.41|578.4|575.6|578.21|575.41|0
1638911910000|2021-12-07 21:18:30|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1638911920000|2021-12-07 21:18:40|578.76|575.96|579.31|576.51|579.31|576.51|578.76|575.96|0
1638911930000|2021-12-07 21:18:50|579.13|576.33|580.23|577.43|580.23|577.43|579.13|576.33|0
1638911940000|2021-12-07 21:19:00|580.5|577.7|580.23|577.43|580.5|577.7|580.05|577.25|0
1638911950000|2021-12-07 21:19:10|580.42|577.62|580.87|578.07|580.97|578.17|580.42|577.62|0
1638911960000|2021-12-07 21:19:20|580.78|577.98|581.15|578.35|581.15|578.35|580.78|577.98|0
1638911970000|2021-12-07 21:19:30|580.97|578.17|580.42|577.62|580.97|578.17|580.42|577.62|0
1638911980000|2021-12-07 21:19:40|580.23|577.43|580.6|577.8|580.6|577.8|580.23|577.43|0
1638911990000|2021-12-07 21:19:50|580.78|577.98|580.42|577.62|580.78|577.98|580.42|577.62|0
1638912000000|2021-12-07 21:20:00|580.23|577.43|580.05|577.25|580.42|577.62|579.86|577.06|0
1638912010000|2021-12-07 21:20:10|579.86|577.06|579.86|577.06|580.05|577.25|579.86|577.06|0
1638912020000|2021-12-07 21:20:20|580.05|577.25|580.23|577.43|580.23|577.43|579.86|577.06|0
1638912030000|2021-12-07 21:20:30|580.05|577.25|579.86|577.06|580.05|577.25|579.86|577.06|0
1638912040000|2021-12-07 21:20:40|580.05|577.25|579.86|577.06|580.05|577.25|579.86|577.06|0
1638912050000|2021-12-07 21:20:50|580.05|577.25|579.68|576.88|580.05|577.25|579.68|576.88|0
1638912060000|2021-12-07 21:21:00|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1638912080000|2021-12-07 21:21:20|579.68|576.88|579.5|576.7|579.68|576.88|579.5|576.7|0
1638912090000|2021-12-07 21:21:30|579.68|576.88|579.68|576.88|579.68|576.88|579.68|576.88|0
1638912100000|2021-12-07 21:21:40|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1638912110000|2021-12-07 21:21:50|579.31|576.51|579.5|576.7|579.5|576.7|579.31|576.51|0
1638912120000|2021-12-07 21:22:00|579.31|576.51|579.4|576.6|579.4|576.6|579.31|576.51|0
1638912130000|2021-12-07 21:22:10|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1638912140000|2021-12-07 21:22:20|579.4|576.6|579.31|576.51|579.4|576.6|579.31|576.51|0
1638912150000|2021-12-07 21:22:30|579.5|576.7|579.31|576.51|579.5|576.7|579.13|576.33|0
1638912160000|2021-12-07 21:22:40|579.13|576.33|579.13|576.33|579.22|576.42|579.13|576.33|0
1638912170000|2021-12-07 21:22:50|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1638912180000|2021-12-07 21:23:00|579.58|576.78|579.5|576.7|579.68|576.88|579.5|576.7|0
1638912190000|2021-12-07 21:23:10|579.4|576.6|579.31|576.51|579.4|576.6|579.31|576.51|0
1638912200000|2021-12-07 21:23:20|579.4|576.6|579.5|576.7|579.5|576.7|579.4|576.6|0
1638912210000|2021-12-07 21:23:30|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1638912230000|2021-12-07 21:23:50|580.05|577.25|580.23|577.43|580.23|577.43|580.05|577.25|0
1638912240000|2021-12-07 21:24:00|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1638912250000|2021-12-07 21:24:10|580.23|577.43|580.05|577.25|580.23|577.43|580.05|577.25|0
1638912260000|2021-12-07 21:24:20|580.23|577.43|580.23|577.43|580.23|577.43|579.86|577.06|0
1638912270000|2021-12-07 21:24:30|579.86|577.06|579.86|577.06|579.95|577.15|579.86|577.06|0
1638912280000|2021-12-07 21:24:40|579.77|576.97|579.68|576.88|579.77|576.97|579.68|576.88|0
1638912290000|2021-12-07 21:24:50|579.86|577.06|579.68|576.88|579.86|577.06|579.68|576.88|0
1638912300000|2021-12-07 21:25:00|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1638912310000|2021-12-07 21:25:10|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1638912320000|2021-12-07 21:25:20|580.05|577.25|579.86|577.06|580.05|577.25|579.86|577.06|0
1638912330000|2021-12-07 21:25:30|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1638912350000|2021-12-07 21:25:50|579.86|577.06|579.77|576.97|579.86|577.06|579.77|576.97|0
1638912360000|2021-12-07 21:26:00|579.86|577.06|580.05|577.25|580.05|577.25|579.77|576.97|0
1638912380000|2021-12-07 21:26:20|580.23|577.43|580.23|577.43|580.23|577.43|580.05|577.25|0
1638912400000|2021-12-07 21:26:40|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1638912410000|2021-12-07 21:26:50|580.04|577.24|580.23|577.43|580.23|577.43|580.04|577.24|0
1638912420000|2021-12-07 21:27:00|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1638912430000|2021-12-07 21:27:10|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1638912450000|2021-12-07 21:27:30|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1638912460000|2021-12-07 21:27:40|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1638912470000|2021-12-07 21:27:50|580.13|577.33|580.23|577.43|580.23|577.43|580.13|577.33|0
1638912480000|2021-12-07 21:28:00|580.04|577.24|580.23|577.43|580.23|577.43|580.04|577.24|0
1638912490000|2021-12-07 21:28:10|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1638912550000|2021-12-07 21:29:10|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1638912560000|2021-12-07 21:29:20|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1638912570000|2021-12-07 21:29:30|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1638912580000|2021-12-07 21:29:40|579.68|576.88|579.68|576.88|579.68|576.88|579.68|576.88|0
1638912610000|2021-12-07 21:30:10|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1638912630000|2021-12-07 21:30:30|579.68|576.88|579.68|576.88|579.68|576.88|579.68|576.88|0
1638912640000|2021-12-07 21:30:40|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1638912670000|2021-12-07 21:31:10|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1638912680000|2021-12-07 21:31:20|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1638912690000|2021-12-07 21:31:30|580.23|577.43|580.41|577.61|580.41|577.61|580.23|577.43|0
1638912740000|2021-12-07 21:32:20|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1638912750000|2021-12-07 21:32:30|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1638912770000|2021-12-07 21:32:50|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1638912780000|2021-12-07 21:33:00|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1638912790000|2021-12-07 21:33:10|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1638912800000|2021-12-07 21:33:20|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1638912810000|2021-12-07 21:33:30|580.59|577.79|580.78|577.98|580.78|577.98|580.59|577.79|0
1638912840000|2021-12-07 21:34:00|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1638912900000|2021-12-07 21:35:00|580.78|577.98|580.59|577.79|580.78|577.98|580.59|577.79|0
1638912910000|2021-12-07 21:35:10|580.68|577.88|580.68|577.88|580.68|577.88|580.68|577.88|0
1638912920000|2021-12-07 21:35:20|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1638913020000|2021-12-07 21:37:00|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1638913030000|2021-12-07 21:37:10|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1638913060000|2021-12-07 21:37:40|580.04|577.24|580.22|577.42|580.22|577.42|580.04|577.24|0
1638913070000|2021-12-07 21:37:50|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1638913080000|2021-12-07 21:38:00|580.22|577.42|580.22|577.42|580.22|577.42|580.04|577.24|0
1638913110000|2021-12-07 21:38:30|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1638913130000|2021-12-07 21:38:50|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1638913140000|2021-12-07 21:39:00|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1638913150000|2021-12-07 21:39:10|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1638913190000|2021-12-07 21:39:50|580.13|577.33|580.04|577.24|580.13|577.33|580.04|577.24|0
1638913250000|2021-12-07 21:40:50|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1638913340000|2021-12-07 21:42:20|580.4|577.6|580.59|577.79|580.59|577.79|580.4|577.6|0
1638913350000|2021-12-07 21:42:30|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1638913370000|2021-12-07 21:42:50|580.96|578.16|580.59|577.79|580.96|578.16|580.59|577.79|0
1638913380000|2021-12-07 21:43:00|580.77|577.97|580.77|577.97|580.77|577.97|580.59|577.79|0
1638913390000|2021-12-07 21:43:10|580.96|578.16|580.96|578.16|580.96|578.16|580.77|577.97|0
1638913400000|2021-12-07 21:43:20|581.14|578.34|581.32|578.52|581.32|578.52|581.14|578.34|0
1638913410000|2021-12-07 21:43:30|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1638913420000|2021-12-07 21:43:40|581.32|578.52|581.14|578.34|581.32|578.52|581.14|578.34|0
1638913430000|2021-12-07 21:43:50|581.32|578.52|581.14|578.34|581.32|578.52|581.14|578.34|0
1638913450000|2021-12-07 21:44:10|581.32|578.52|581.14|578.34|581.32|578.52|581.14|578.34|0
1638913460000|2021-12-07 21:44:20|581.23|578.43|581.23|578.43|581.23|578.43|581.23|578.43|0
1638913470000|2021-12-07 21:44:30|581.32|578.52|581.51|578.71|581.51|578.71|581.32|578.52|0
1638913490000|2021-12-07 21:44:50|581.32|578.52|581.51|578.71|581.51|578.71|581.32|578.52|0
1638913500000|2021-12-07 21:45:00|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1638913510000|2021-12-07 21:45:10|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1638913520000|2021-12-07 21:45:20|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1638913540000|2021-12-07 21:45:40|581.41|578.61|581.51|578.71|581.51|578.71|581.41|578.61|0
1638913610000|2021-12-07 21:46:50|581.32|578.52|581.51|578.71|581.51|578.71|581.32|578.52|0
1638913690000|2021-12-07 21:48:10|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1638913700000|2021-12-07 21:48:20|581.32|578.52|581.5|578.7|581.5|578.7|581.32|578.52|0
1638913710000|2021-12-07 21:48:30|581.32|578.52|581.14|578.34|581.32|578.52|581.14|578.34|0
1638913720000|2021-12-07 21:48:40|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1638913730000|2021-12-07 21:48:50|580.77|577.97|580.59|577.79|580.77|577.97|580.59|577.79|0
1638913750000|2021-12-07 21:49:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1638913780000|2021-12-07 21:49:40|580.58|577.78|580.4|577.6|580.58|577.78|580.4|577.6|0
1638913800000|2021-12-07 21:50:00|580.22|577.42|580.22|577.42|580.4|577.6|580.22|577.42|0
1638913820000|2021-12-07 21:50:20|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1638913840000|2021-12-07 21:50:40|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1638913860000|2021-12-07 21:51:00|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1638913870000|2021-12-07 21:51:10|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1638913900000|2021-12-07 21:51:40|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1638913910000|2021-12-07 21:51:50|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1638913930000|2021-12-07 21:52:10|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1638913940000|2021-12-07 21:52:20|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1638913950000|2021-12-07 21:52:30|580.77|577.97|580.95|578.15|580.95|578.15|580.77|577.97|0
1638913970000|2021-12-07 21:52:50|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1638914040000|2021-12-07 21:54:00|580.67|577.87|580.77|577.97|580.77|577.97|580.67|577.87|0
1638914050000|2021-12-07 21:54:10|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1638914070000|2021-12-07 21:54:30|580.21|577.41|580.21|577.41|580.4|577.6|580.21|577.41|0
1638914090000|2021-12-07 21:54:50|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1638914100000|2021-12-07 21:55:00|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1638914110000|2021-12-07 21:55:10|580.3|577.5|580.4|577.6|580.4|577.6|580.3|577.5|0
1638914160000|2021-12-07 21:56:00|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1638914180000|2021-12-07 21:56:20|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1638914270000|2021-12-07 21:57:50|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1638914290000|2021-12-07 21:58:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1638914310000|2021-12-07 21:58:30|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1638914340000|2021-12-07 21:59:00|580.4|577.6|580.21|577.41|580.4|577.6|580.21|577.41|0
1638914390000|2021-12-07 21:59:50|580.3|577.5|579.93|577.13|580.3|577.5|579.93|577.13|0
1638914400000|2021-12-07 22:00:00|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1638914410000|2021-12-07 22:00:10|580.15|577.35|580.13|577.33|580.15|577.35|580.1|577.3|0
1638914420000|2021-12-07 22:00:20|580.15|577.35|580.13|577.33|580.15|577.35|580.13|577.33|0
1638914430000|2021-12-07 22:00:30|580.18|577.38|580.23|577.43|580.23|577.43|580.18|577.38|0
1638914440000|2021-12-07 22:00:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1638914470000|2021-12-07 22:01:10|580.15|577.35|580.1|577.3|580.15|577.35|580.1|577.3|0
1638914490000|2021-12-07 22:01:30|580.31|577.51|580.15|577.35|580.31|577.51|580.15|577.35|0
1638914500000|2021-12-07 22:01:40|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1638914560000|2021-12-07 22:02:40|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638914580000|2021-12-07 22:03:00|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1638914600000|2021-12-07 22:03:20|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638914610000|2021-12-07 22:03:30|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1638914630000|2021-12-07 22:03:50|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638914680000|2021-12-07 22:04:40|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1638914740000|2021-12-07 22:05:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1638914760000|2021-12-07 22:06:00|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1638914810000|2021-12-07 22:06:50|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1638914860000|2021-12-07 22:07:40|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1638914900000|2021-12-07 22:08:20|580.21|577.41|580.18|577.38|580.21|577.41|580.18|577.38|0
1638914950000|2021-12-07 22:09:10|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1638914960000|2021-12-07 22:09:20|580.21|577.41|580.26|577.46|580.26|577.46|580.21|577.41|0
1638914970000|2021-12-07 22:09:30|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1638914980000|2021-12-07 22:09:40|580.26|577.46|580.18|577.38|580.31|577.51|580.18|577.38|0
1638915070000|2021-12-07 22:11:10|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638915080000|2021-12-07 22:11:20|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1638915280000|2021-12-07 22:14:40|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1638915330000|2021-12-07 22:15:30|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1638915340000|2021-12-07 22:15:40|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1638915360000|2021-12-07 22:16:00|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1638915370000|2021-12-07 22:16:10|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1638915380000|2021-12-07 22:16:20|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638915410000|2021-12-07 22:16:50|580.14|577.34|580.14|577.34|580.14|577.34|580.14|577.34|0
1638915420000|2021-12-07 22:17:00|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1638915450000|2021-12-07 22:17:30|580.17|577.37|580.23|577.43|580.23|577.43|580.17|577.37|0
1638915460000|2021-12-07 22:17:40|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1638915480000|2021-12-07 22:18:00|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1638915490000|2021-12-07 22:18:10|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1638915520000|2021-12-07 22:18:40|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1638915540000|2021-12-07 22:19:00|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1638915610000|2021-12-07 22:20:10|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1638915630000|2021-12-07 22:20:30|580.17|577.37|580.22|577.42|580.22|577.42|580.17|577.37|0
1638915640000|2021-12-07 22:20:40|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1638915680000|2021-12-07 22:21:20|580.53|577.73|580.53|577.73|580.53|577.73|580.53|577.73|0
1638915690000|2021-12-07 22:21:30|580.63|577.83|580.52|577.72|580.63|577.83|580.52|577.72|0
1638915700000|2021-12-07 22:21:40|580.5|577.7|580.6|577.8|580.6|577.8|580.5|577.7|0
1638915710000|2021-12-07 22:21:50|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1638915740000|2021-12-07 22:22:20|580.6|577.8|580.6|577.8|580.6|577.8|580.6|577.8|0
1638915750000|2021-12-07 22:22:30|580.68|577.88|580.68|577.88|580.68|577.88|580.68|577.88|0
1638915780000|2021-12-07 22:23:00|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1638915790000|2021-12-07 22:23:10|580.87|578.07|580.87|578.07|580.87|578.07|580.87|578.07|0
1638915800000|2021-12-07 22:23:20|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1638915810000|2021-12-07 22:23:30|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1638915820000|2021-12-07 22:23:40|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1638915870000|2021-12-07 22:24:30|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1638915930000|2021-12-07 22:25:30|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1638915940000|2021-12-07 22:25:40|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1638916000000|2021-12-07 22:26:40|580.49|577.69|580.57|577.77|580.63|577.83|580.49|577.69|0
1638916010000|2021-12-07 22:26:50|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1638916070000|2021-12-07 22:27:50|580.57|577.77|580.6|577.8|580.6|577.8|580.57|577.77|0
1638916110000|2021-12-07 22:28:30|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1638916120000|2021-12-07 22:28:40|580.68|577.88|580.68|577.88|580.68|577.88|580.68|577.88|0
1638916130000|2021-12-07 22:28:50|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1638916140000|2021-12-07 22:29:00|580.62|577.82|580.65|577.85|580.65|577.85|580.62|577.82|0
1638916150000|2021-12-07 22:29:10|580.52|577.72|580.59|577.79|580.59|577.79|580.52|577.72|0
1638916160000|2021-12-07 22:29:20|580.44|577.64|580.52|577.72|580.52|577.72|580.44|577.64|0
1638916170000|2021-12-07 22:29:30|580.65|577.85|580.76|577.96|580.76|577.96|580.44|577.64|0
1638916180000|2021-12-07 22:29:40|580.73|577.93|580.7|577.9|580.73|577.93|580.7|577.9|0
1638916190000|2021-12-07 22:29:50|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1638916200000|2021-12-07 22:30:00|580.76|577.96|580.33|577.53|580.76|577.96|580.33|577.53|0
1638916210000|2021-12-07 22:30:10|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1638916240000|2021-12-07 22:30:40|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1638916250000|2021-12-07 22:30:50|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1638916280000|2021-12-07 22:31:20|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1638916300000|2021-12-07 22:31:40|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1638916330000|2021-12-07 22:32:10|580.57|577.77|580.57|577.77|580.57|577.77|580.57|577.77|0
1638916360000|2021-12-07 22:32:40|580.59|577.79|580.57|577.77|580.59|577.79|580.57|577.77|0
1638916380000|2021-12-07 22:33:00|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1638916410000|2021-12-07 22:33:30|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1638916440000|2021-12-07 22:34:00|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1638916530000|2021-12-07 22:35:30|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1638916550000|2021-12-07 22:35:50|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1638916640000|2021-12-07 22:37:20|580.75|577.95|580.7|577.9|580.75|577.95|580.7|577.9|0
1638916710000|2021-12-07 22:38:30|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1638916730000|2021-12-07 22:38:50|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1638916790000|2021-12-07 22:39:50|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1638916800000|2021-12-07 22:40:00|580.38|577.58|580.38|577.58|580.38|577.58|580.38|577.58|0
1638916840000|2021-12-07 22:40:40|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1638916860000|2021-12-07 22:41:00|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1638916870000|2021-12-07 22:41:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1638916880000|2021-12-07 22:41:20|580.35|577.55|580.43|577.63|580.43|577.63|580.35|577.55|0
1638917000000|2021-12-07 22:43:20|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1638917020000|2021-12-07 22:43:40|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1638917050000|2021-12-07 22:44:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1638917070000|2021-12-07 22:44:30|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1638917080000|2021-12-07 22:44:40|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1638917100000|2021-12-07 22:45:00|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1638917180000|2021-12-07 22:46:20|580.35|577.55|580.35|577.55|580.37|577.57|580.35|577.55|0
1638917190000|2021-12-07 22:46:30|580.37|577.57|580.51|577.71|580.51|577.71|580.35|577.55|0
1638917200000|2021-12-07 22:46:40|580.53|577.73|580.53|577.73|580.62|577.82|580.53|577.73|0
1638917220000|2021-12-07 22:47:00|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1638917240000|2021-12-07 22:47:20|580.35|577.55|580.35|577.55|580.35|577.55|580.35|577.55|0
1638917270000|2021-12-07 22:47:50|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1638917440000|2021-12-07 22:50:40|580.35|577.55|580.35|577.55|580.35|577.55|580.35|577.55|0
1638917450000|2021-12-07 22:50:50|580.45|577.65|580.45|577.65|580.45|577.65|580.45|577.65|0
1638917460000|2021-12-07 22:51:00|580.53|577.73|580.45|577.65|580.53|577.73|580.45|577.65|0
1638917480000|2021-12-07 22:51:20|580.53|577.73|580.53|577.73|580.53|577.73|580.53|577.73|0
1638917490000|2021-12-07 22:51:30|580.56|577.76|580.64|577.84|580.64|577.84|580.56|577.76|0
1638917500000|2021-12-07 22:51:40|580.66|577.86|580.66|577.86|580.66|577.86|580.66|577.86|0
1638917510000|2021-12-07 22:51:50|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1638917520000|2021-12-07 22:52:00|581.15|578.35|580.72|577.92|581.15|578.35|580.72|577.92|0
1638917530000|2021-12-07 22:52:10|580.77|577.97|580.69|577.89|580.77|577.97|580.69|577.89|0
1638917540000|2021-12-07 22:52:20|580.72|577.92|580.72|577.92|580.72|577.92|580.72|577.92|0
1638917550000|2021-12-07 22:52:30|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1638917570000|2021-12-07 22:52:50|581.15|578.35|581.15|578.35|581.15|578.35|581.15|578.35|0
1638917580000|2021-12-07 22:53:00|580.72|577.92|580.8|578|580.8|578|580.72|577.92|0
1638917590000|2021-12-07 22:53:10|581.15|578.35|581.15|578.35|581.15|578.35|581.15|578.35|0
1638917610000|2021-12-07 22:53:30|580.8|578|580.88|578.08|580.88|578.08|580.8|578|0
1638917620000|2021-12-07 22:53:40|580.91|578.11|580.91|578.11|580.91|578.11|580.91|578.11|0
1638917630000|2021-12-07 22:53:50|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1638917720000|2021-12-07 22:55:20|580.91|578.11|580.91|578.11|580.91|578.11|580.91|578.11|0
1638917730000|2021-12-07 22:55:30|581.02|578.22|581.02|578.22|581.02|578.22|581.02|578.22|0
1638917750000|2021-12-07 22:55:50|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1638917760000|2021-12-07 22:56:00|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1638917780000|2021-12-07 22:56:20|580.85|578.05|580.88|578.08|580.88|578.08|580.85|578.05|0
1638917790000|2021-12-07 22:56:30|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1638917810000|2021-12-07 22:56:50|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1638917820000|2021-12-07 22:57:00|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1638917830000|2021-12-07 22:57:10|580.93|578.13|580.93|578.13|580.93|578.13|580.93|578.13|0
1638917850000|2021-12-07 22:57:30|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1638917880000|2021-12-07 22:58:00|580.82|578.02|580.82|578.02|580.82|578.02|580.82|578.02|0
1638917940000|2021-12-07 22:59:00|580.77|577.97|580.74|577.94|580.77|577.97|580.74|577.94|0
1638917950000|2021-12-07 22:59:10|580.72|577.92|580.72|577.92|580.72|577.92|580.72|577.92|0
1638917980000|2021-12-07 22:59:40|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1638917990000|2021-12-07 22:59:50|580.72|577.92|580.72|577.92|580.72|577.92|580.66|577.86|0
1638918000000|2021-12-07 23:00:00|580.45|577.65|580.45|577.65|581.19|578.39|580.45|577.65|0
1638918010000|2021-12-07 23:00:10|580.27|577.47|580.27|577.47|580.27|577.47|580.18|577.38|0
1638918020000|2021-12-07 23:00:20|580.09|577.29|579.54|576.74|580.09|577.29|579.54|576.74|0
1638918030000|2021-12-07 23:00:30|579.72|576.92|579.45|576.65|579.72|576.92|579.45|576.65|0
1638918040000|2021-12-07 23:00:40|579.35|576.55|579.35|576.55|579.45|576.65|579.35|576.55|0
1638918050000|2021-12-07 23:00:50|579.45|576.65|579.45|576.65|579.45|576.65|579.26|576.46|0
1638918060000|2021-12-07 23:01:00|579.26|576.46|579.26|576.46|579.26|576.46|579.17|576.37|0
1638918070000|2021-12-07 23:01:10|579.08|576.28|579.26|576.46|579.26|576.46|579.08|576.28|0
1638918080000|2021-12-07 23:01:20|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1638918090000|2021-12-07 23:01:30|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1638918100000|2021-12-07 23:01:40|579.08|576.28|579.26|576.46|579.26|576.46|579.08|576.28|0
1638918110000|2021-12-07 23:01:50|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1638918120000|2021-12-07 23:02:00|578.9|576.1|578.53|575.73|578.9|576.1|578.53|575.73|0
1638918150000|2021-12-07 23:02:30|578.71|575.91|578.9|576.1|578.9|576.1|578.71|575.91|0
1638918160000|2021-12-07 23:02:40|578.71|575.91|578.43|575.63|578.71|575.91|578.43|575.63|0
1638918170000|2021-12-07 23:02:50|578.25|575.45|577.79|574.99|578.25|575.45|577.79|574.99|0
1638918180000|2021-12-07 23:03:00|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1638918190000|2021-12-07 23:03:10|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1638918200000|2021-12-07 23:03:20|577.52|574.72|577.43|574.63|577.52|574.72|577.43|574.63|0
1638918210000|2021-12-07 23:03:30|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1638918220000|2021-12-07 23:03:40|577.61|574.81|577.43|574.63|577.61|574.81|577.43|574.63|0
1638918230000|2021-12-07 23:03:50|577.24|574.44|577.43|574.63|577.43|574.63|577.24|574.44|0
1638918240000|2021-12-07 23:04:00|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1638918250000|2021-12-07 23:04:10|576.69|573.89|576.51|573.71|576.69|573.89|576.51|573.71|0
1638918270000|2021-12-07 23:04:30|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1638918280000|2021-12-07 23:04:40|576.23|573.43|576.14|573.34|576.33|573.53|576.14|573.34|0
1638918290000|2021-12-07 23:04:50|576.05|573.25|576.51|573.71|576.51|573.71|576.05|573.25|0
1638918300000|2021-12-07 23:05:00|576.33|573.53|576.14|573.34|576.33|573.53|576.14|573.34|0
1638918310000|2021-12-07 23:05:10|576.05|573.25|575.96|573.16|576.33|573.53|575.96|573.16|0
1638918320000|2021-12-07 23:05:20|575.86|573.06|575.86|573.06|575.96|573.16|575.86|573.06|0
1638918330000|2021-12-07 23:05:30|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1638918340000|2021-12-07 23:05:40|575.59|572.79|575.59|572.79|575.59|572.79|575.59|572.79|0
1638918350000|2021-12-07 23:05:50|575.5|572.7|575.5|572.7|575.5|572.7|575.5|572.7|0
1638918360000|2021-12-07 23:06:00|575.59|572.79|575.59|572.79|575.59|572.79|575.59|572.79|0
1638918370000|2021-12-07 23:06:10|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1638918380000|2021-12-07 23:06:20|575.68|572.88|575.78|572.98|575.78|572.98|575.68|572.88|0
1638918390000|2021-12-07 23:06:30|575.96|573.16|576.14|573.34|576.14|573.34|575.86|573.06|0
1638918400000|2021-12-07 23:06:40|575.96|573.16|576.05|573.25|576.05|573.25|575.96|573.16|0
1638918410000|2021-12-07 23:06:50|576.14|573.34|575.78|572.98|576.14|573.34|575.78|572.98|0
1638918420000|2021-12-07 23:07:00|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1638918440000|2021-12-07 23:07:20|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1638918460000|2021-12-07 23:07:40|575.96|573.16|576.14|573.34|576.14|573.34|575.96|573.16|0
1638918470000|2021-12-07 23:07:50|576.23|573.43|576.32|573.52|576.32|573.52|576.14|573.34|0
1638918480000|2021-12-07 23:08:00|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1638918490000|2021-12-07 23:08:10|576.69|573.89|576.69|573.89|576.69|573.89|576.69|573.89|0
1638918510000|2021-12-07 23:08:30|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1638918530000|2021-12-07 23:08:50|576.6|573.8|576.51|573.71|576.6|573.8|576.51|573.71|0
1638918540000|2021-12-07 23:09:00|575.96|573.16|575.96|573.16|575.96|573.16|575.96|573.16|0
1638918550000|2021-12-07 23:09:10|576.14|573.34|576.05|573.25|576.14|573.34|576.05|573.25|0
1638918560000|2021-12-07 23:09:20|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1638918570000|2021-12-07 23:09:30|575.96|573.16|575.96|573.16|575.96|573.16|575.96|573.16|0
1638918580000|2021-12-07 23:09:40|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1638918590000|2021-12-07 23:09:50|575.96|573.16|575.59|572.79|575.96|573.16|575.59|572.79|0
1638918600000|2021-12-07 23:10:00|575.77|572.97|575.77|572.97|575.86|573.06|575.68|572.88|0
1638918610000|2021-12-07 23:10:10|575.59|572.79|575.5|572.7|575.59|572.79|575.5|572.7|0
1638918620000|2021-12-07 23:10:20|575.41|572.61|574.86|572.06|575.41|572.61|574.86|572.06|0
1638918640000|2021-12-07 23:10:40|574.68|571.88|574.68|571.88|574.68|571.88|574.68|571.88|0
1638918650000|2021-12-07 23:10:50|574.76|571.96|574.58|571.78|574.76|571.96|574.58|571.78|0
1638918660000|2021-12-07 23:11:00|574.49|571.69|574.49|571.69|574.49|571.69|574.49|571.69|0
1638918670000|2021-12-07 23:11:10|574.86|572.06|574.68|571.88|574.86|572.06|574.68|571.88|0
1638918680000|2021-12-07 23:11:20|574.67|571.87|574.67|571.87|574.67|571.87|574.67|571.87|0
1638918690000|2021-12-07 23:11:30|574.76|571.96|574.86|572.06|574.86|572.06|574.76|571.96|0
1638918700000|2021-12-07 23:11:40|574.67|571.87|574.86|572.06|574.86|572.06|574.49|571.69|0
1638918720000|2021-12-07 23:12:00|575.04|572.24|574.86|572.06|575.04|572.24|574.86|572.06|0
1638918740000|2021-12-07 23:12:20|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1638918750000|2021-12-07 23:12:30|574.86|572.06|574.86|572.06|574.86|572.06|574.86|572.06|0
1638918780000|2021-12-07 23:13:00|574.67|571.87|575.04|572.24|575.04|572.24|574.67|571.87|0
1638918790000|2021-12-07 23:13:10|575.22|572.42|575.22|572.42|575.41|572.61|575.22|572.42|0
1638918800000|2021-12-07 23:13:20|575.41|572.61|575.41|572.61|575.41|572.61|575.41|572.61|0
1638918810000|2021-12-07 23:13:30|575.31|572.51|575.13|572.33|575.31|572.51|575.13|572.33|0
1638918820000|2021-12-07 23:13:40|575.22|572.42|575.13|572.33|575.22|572.42|575.13|572.33|0
1638918830000|2021-12-07 23:13:50|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1638918840000|2021-12-07 23:14:00|575.41|572.61|575.41|572.61|575.41|572.61|575.41|572.61|0
1638918850000|2021-12-07 23:14:10|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1638918870000|2021-12-07 23:14:30|575.41|572.61|575.41|572.61|575.41|572.61|575.41|572.61|0
1638918880000|2021-12-07 23:14:40|575.77|572.97|575.41|572.61|575.77|572.97|575.41|572.61|0
1638918890000|2021-12-07 23:14:50|575.49|572.69|575.59|572.79|575.59|572.79|575.49|572.69|0
1638918900000|2021-12-07 23:15:00|575.41|572.61|575.41|572.61|575.49|572.69|575.41|572.61|0
1638918920000|2021-12-07 23:15:20|575.77|572.97|575.86|573.06|576.14|573.34|575.77|572.97|0
1638918930000|2021-12-07 23:15:30|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1638918940000|2021-12-07 23:15:40|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1638918950000|2021-12-07 23:15:50|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1638918960000|2021-12-07 23:16:00|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1638918970000|2021-12-07 23:16:10|575.77|572.97|575.86|573.06|575.86|573.06|575.77|572.97|0
1638918980000|2021-12-07 23:16:20|575.95|573.15|576.14|573.34|576.14|573.34|575.95|573.15|0
1638919000000|2021-12-07 23:16:40|575.95|573.15|575.95|573.15|575.95|573.15|575.86|573.06|0
1638919010000|2021-12-07 23:16:50|576.04|573.24|575.95|573.15|576.04|573.24|575.95|573.15|0
1638919020000|2021-12-07 23:17:00|575.86|573.06|575.95|573.15|575.95|573.15|575.86|573.06|0
1638919050000|2021-12-07 23:17:30|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1638919100000|2021-12-07 23:18:20|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1638919110000|2021-12-07 23:18:30|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1638919120000|2021-12-07 23:18:40|576.32|573.52|576.14|573.34|576.32|573.52|576.14|573.34|0
1638919130000|2021-12-07 23:18:50|576.22|573.42|576.32|573.52|576.32|573.52|576.14|573.34|0
1638919140000|2021-12-07 23:19:00|576.14|573.34|576.32|573.52|576.32|573.52|576.14|573.34|0
1638919150000|2021-12-07 23:19:10|576.14|573.34|576.14|573.34|576.32|573.52|576.14|573.34|0
1638919160000|2021-12-07 23:19:20|576.32|573.52|576.32|573.52|576.32|573.52|576.14|573.34|0
1638919180000|2021-12-07 23:19:40|576.14|573.34|576.22|573.42|576.22|573.42|576.14|573.34|0
1638919190000|2021-12-07 23:19:50|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1638919200000|2021-12-07 23:20:00|575.95|573.15|575.77|572.97|575.95|573.15|575.77|572.97|0
1638919210000|2021-12-07 23:20:10|575.4|572.6|575.04|572.24|575.4|572.6|575.04|572.24|0
1638919220000|2021-12-07 23:20:20|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1638919230000|2021-12-07 23:20:30|575.4|572.6|575.77|572.97|575.77|572.97|575.4|572.6|0
1638919240000|2021-12-07 23:20:40|575.86|573.06|575.86|573.06|575.86|573.06|575.86|573.06|0
1638919250000|2021-12-07 23:20:50|575.77|572.97|575.67|572.87|575.77|572.97|575.67|572.87|0
1638919260000|2021-12-07 23:21:00|575.95|573.15|575.59|572.79|575.95|573.15|575.59|572.79|0
1638919270000|2021-12-07 23:21:10|575.49|572.69|575.59|572.79|575.59|572.79|575.49|572.69|0
1638919280000|2021-12-07 23:21:20|575.4|572.6|575.49|572.69|575.59|572.79|575.4|572.6|0
1638919290000|2021-12-07 23:21:30|575.59|572.79|575.4|572.6|575.59|572.79|575.4|572.6|0
1638919300000|2021-12-07 23:21:40|575.59|572.79|575.49|572.69|575.67|572.87|575.49|572.69|0
1638919310000|2021-12-07 23:21:50|575.59|572.79|575.59|572.79|575.59|572.79|575.4|572.6|0
1638919320000|2021-12-07 23:22:00|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1638919330000|2021-12-07 23:22:10|575.59|572.79|575.77|572.97|575.95|573.15|575.59|572.79|0
1638919340000|2021-12-07 23:22:20|575.58|572.78|575.4|572.6|575.58|572.78|575.31|572.51|0
1638919350000|2021-12-07 23:22:30|575.31|572.51|575.22|572.42|575.31|572.51|575.22|572.42|0
1638919360000|2021-12-07 23:22:40|575.4|572.6|575.22|572.42|575.4|572.6|575.22|572.42|0
1638919370000|2021-12-07 23:22:50|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1638919380000|2021-12-07 23:23:00|575.49|572.69|575.4|572.6|575.49|572.69|575.4|572.6|0
1638919390000|2021-12-07 23:23:10|575.31|572.51|575.22|572.42|575.31|572.51|575.22|572.42|0
1638919400000|2021-12-07 23:23:20|574.85|572.05|574.85|572.05|574.85|572.05|574.85|572.05|0
1638919410000|2021-12-07 23:23:30|575.03|572.23|575.22|572.42|575.22|572.42|575.03|572.23|0
1638919420000|2021-12-07 23:23:40|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1638919430000|2021-12-07 23:23:50|575.58|572.78|575.95|573.15|575.95|573.15|575.58|572.78|0
1638919440000|2021-12-07 23:24:00|576.13|573.33|576.32|573.52|576.32|573.52|576.13|573.33|0
1638919450000|2021-12-07 23:24:10|576.4|573.6|576.32|573.52|576.4|573.6|576.32|573.52|0
1638919460000|2021-12-07 23:24:20|576.22|573.42|576.04|573.24|576.22|573.42|576.04|573.24|0
1638919470000|2021-12-07 23:24:30|575.95|573.15|576.04|573.24|576.04|573.24|575.95|573.15|0
1638919480000|2021-12-07 23:24:40|576.13|573.33|576.13|573.33|576.13|573.33|576.04|573.24|0
1638919490000|2021-12-07 23:24:50|576.04|573.24|575.95|573.15|576.04|573.24|575.95|573.15|0
1638919500000|2021-12-07 23:25:00|575.77|572.97|575.58|572.78|575.77|572.97|575.58|572.78|0
1638919510000|2021-12-07 23:25:10|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1638919540000|2021-12-07 23:25:40|575.67|572.87|575.58|572.78|575.67|572.87|575.58|572.78|0
1638919550000|2021-12-07 23:25:50|575.4|572.6|575.22|572.42|575.4|572.6|575.03|572.23|0
1638919560000|2021-12-07 23:26:00|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638919570000|2021-12-07 23:26:10|575.12|572.32|575.03|572.23|575.12|572.32|575.03|572.23|0
1638919580000|2021-12-07 23:26:20|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1638919610000|2021-12-07 23:26:50|575.03|572.23|574.85|572.05|575.03|572.23|574.85|572.05|0
1638919620000|2021-12-07 23:27:00|575.22|572.42|575.03|572.23|575.22|572.42|575.03|572.23|0
1638919630000|2021-12-07 23:27:10|575.12|572.32|575.22|572.42|575.22|572.42|575.12|572.32|0
1638919640000|2021-12-07 23:27:20|575.12|572.32|575.22|572.42|575.22|572.42|575.12|572.32|0
1638919660000|2021-12-07 23:27:40|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638919680000|2021-12-07 23:28:00|574.85|572.05|574.85|572.05|574.85|572.05|574.85|572.05|0
1638919700000|2021-12-07 23:28:20|574.67|571.87|574.85|572.05|574.85|572.05|574.67|571.87|0
1638919760000|2021-12-07 23:29:20|575.03|572.23|575.4|572.6|575.4|572.6|575.03|572.23|0
1638919770000|2021-12-07 23:29:30|575.49|572.69|575.22|572.42|575.49|572.69|575.22|572.42|0
1638919780000|2021-12-07 23:29:40|575.4|572.6|575.21|572.41|575.4|572.6|575.21|572.41|0
1638919790000|2021-12-07 23:29:50|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638919800000|2021-12-07 23:30:00|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1638919810000|2021-12-07 23:30:10|575.03|572.23|574.85|572.05|575.03|572.23|574.85|572.05|0
1638919830000|2021-12-07 23:30:30|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638919850000|2021-12-07 23:30:50|574.85|572.05|574.85|572.05|574.85|572.05|574.85|572.05|0
1638919860000|2021-12-07 23:31:00|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1638919870000|2021-12-07 23:31:10|574.85|572.05|574.85|572.05|574.85|572.05|574.85|572.05|0
1638919900000|2021-12-07 23:31:40|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1638919910000|2021-12-07 23:31:50|575.03|572.23|574.85|572.05|575.03|572.23|574.85|572.05|0
1638919930000|2021-12-07 23:32:10|575.03|572.23|574.94|572.14|575.03|572.23|574.94|572.14|0
1638919940000|2021-12-07 23:32:20|574.85|572.05|575.03|572.23|575.03|572.23|574.85|572.05|0
1638919950000|2021-12-07 23:32:30|575.21|572.41|575.4|572.6|575.4|572.6|575.21|572.41|0
1638919960000|2021-12-07 23:32:40|575.3|572.5|575.21|572.41|575.3|572.5|575.21|572.41|0
1638919970000|2021-12-07 23:32:50|575.03|572.23|575.03|572.23|575.21|572.41|575.03|572.23|0
1638919980000|2021-12-07 23:33:00|574.85|572.05|575.03|572.23|575.03|572.23|574.85|572.05|0
1638920000000|2021-12-07 23:33:20|574.93|572.13|574.85|572.05|575.03|572.23|574.85|572.05|0
1638920010000|2021-12-07 23:33:30|575.03|572.23|575.21|572.41|575.21|572.41|575.03|572.23|0
1638920020000|2021-12-07 23:33:40|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1638920030000|2021-12-07 23:33:50|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1638920060000|2021-12-07 23:34:20|575.03|572.23|574.93|572.13|575.03|572.23|574.93|572.13|0
1638920070000|2021-12-07 23:34:30|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638920080000|2021-12-07 23:34:40|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1638920090000|2021-12-07 23:34:50|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638920100000|2021-12-07 23:35:00|574.93|572.13|575.03|572.23|575.03|572.23|574.85|572.05|0
1638920110000|2021-12-07 23:35:10|574.93|572.13|575.03|572.23|575.03|572.23|574.93|572.13|0
1638920120000|2021-12-07 23:35:20|575.21|572.41|575.4|572.6|575.4|572.6|575.21|572.41|0
1638920130000|2021-12-07 23:35:30|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638920170000|2021-12-07 23:36:10|575.21|572.41|575.39|572.59|575.39|572.59|575.21|572.41|0
1638920190000|2021-12-07 23:36:30|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1638920200000|2021-12-07 23:36:40|575.39|572.59|575.39|572.59|575.39|572.59|575.39|572.59|0
1638920210000|2021-12-07 23:36:50|575.48|572.68|575.39|572.59|575.48|572.68|575.39|572.59|0
1638920220000|2021-12-07 23:37:00|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638920240000|2021-12-07 23:37:20|575.39|572.59|575.21|572.41|575.39|572.59|575.21|572.41|0
1638920270000|2021-12-07 23:37:50|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1638920280000|2021-12-07 23:38:00|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1638920290000|2021-12-07 23:38:10|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1638920300000|2021-12-07 23:38:20|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1638920310000|2021-12-07 23:38:30|575.3|572.5|575.3|572.5|575.3|572.5|575.3|572.5|0
1638920320000|2021-12-07 23:38:40|575.39|572.59|575.39|572.59|575.39|572.59|575.39|572.59|0
1638920330000|2021-12-07 23:38:50|575.58|572.78|575.58|572.78|575.58|572.78|575.58|572.78|0
1638920350000|2021-12-07 23:39:10|575.76|572.96|575.94|573.14|575.94|573.14|575.76|572.96|0
1638920360000|2021-12-07 23:39:20|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1638920370000|2021-12-07 23:39:30|576.31|573.51|576.31|573.51|576.31|573.51|576.31|573.51|0
1638920380000|2021-12-07 23:39:40|576.49|573.69|576.13|573.33|576.49|573.69|576.13|573.33|0
1638920390000|2021-12-07 23:39:50|575.94|573.14|576.03|573.23|576.31|573.51|575.94|573.14|0
1638920400000|2021-12-07 23:40:00|576.13|573.33|575.94|573.14|576.13|573.33|575.94|573.14|0
1638920410000|2021-12-07 23:40:10|576.03|573.23|575.48|572.68|576.13|573.33|575.48|572.68|0
1638920420000|2021-12-07 23:40:20|575.58|572.78|575.76|572.96|575.76|572.96|575.58|572.78|0
1638920430000|2021-12-07 23:40:30|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1638920450000|2021-12-07 23:40:50|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1638920460000|2021-12-07 23:41:00|576.31|573.51|576.13|573.33|576.31|573.51|576.13|573.33|0
1638920470000|2021-12-07 23:41:10|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1638920480000|2021-12-07 23:41:20|576.13|573.33|576.12|573.32|576.13|573.33|576.12|573.32|0
1638920520000|2021-12-07 23:42:00|576.31|573.51|576.31|573.51|576.31|573.51|576.31|573.51|0
1638920530000|2021-12-07 23:42:10|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1638920540000|2021-12-07 23:42:20|576.31|573.51|576.21|573.41|576.31|573.51|576.21|573.41|0
1638920550000|2021-12-07 23:42:30|576.31|573.51|576.49|573.69|576.49|573.69|576.31|573.51|0
1638920560000|2021-12-07 23:42:40|576.31|573.51|576.31|573.51|576.31|573.51|576.31|573.51|0
1638920570000|2021-12-07 23:42:50|576.12|573.32|576.31|573.51|576.31|573.51|576.12|573.32|0
1638920630000|2021-12-07 23:43:50|576.21|573.41|576.21|573.41|576.31|573.51|576.21|573.41|0
1638920640000|2021-12-07 23:44:00|576.12|573.32|576.12|573.32|576.12|573.32|576.03|573.23|0
1638920660000|2021-12-07 23:44:20|576.03|573.23|576.12|573.32|576.12|573.32|576.03|573.23|0
1638920670000|2021-12-07 23:44:30|576.03|573.23|575.94|573.14|576.03|573.23|575.94|573.14|0
1638920700000|2021-12-07 23:45:00|575.57|572.77|575.39|572.59|575.57|572.77|575.39|572.59|0
1638920710000|2021-12-07 23:45:10|575.66|572.86|575.66|572.86|575.76|572.96|575.66|572.86|0
1638920720000|2021-12-07 23:45:20|575.76|572.96|575.66|572.86|575.76|572.96|575.66|572.86|0
1638920730000|2021-12-07 23:45:30|575.76|572.96|575.76|572.96|575.84|573.04|575.76|572.96|0
1638920740000|2021-12-07 23:45:40|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1638920750000|2021-12-07 23:45:50|575.76|572.96|575.76|572.96|575.76|572.96|575.66|572.86|0
1638920760000|2021-12-07 23:46:00|575.57|572.77|575.76|572.96|575.76|572.96|575.57|572.77|0
1638920780000|2021-12-07 23:46:20|575.57|572.77|575.94|573.14|575.94|573.14|575.57|572.77|0
1638920790000|2021-12-07 23:46:30|575.76|572.96|575.76|572.96|575.94|573.14|575.76|572.96|0
1638920800000|2021-12-07 23:46:40|575.94|573.14|576.12|573.32|576.12|573.32|575.94|573.14|0
1638920810000|2021-12-07 23:46:50|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1638920820000|2021-12-07 23:47:00|576.31|573.51|576.49|573.69|576.58|573.78|576.31|573.51|0
1638920830000|2021-12-07 23:47:10|576.31|573.51|576.49|573.69|576.49|573.69|576.31|573.51|0
1638920840000|2021-12-07 23:47:20|576.31|573.51|576.12|573.32|576.31|573.51|575.94|573.14|0
1638920850000|2021-12-07 23:47:30|576.31|573.51|576.31|573.51|576.31|573.51|576.31|573.51|0
1638920860000|2021-12-07 23:47:40|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1638920870000|2021-12-07 23:47:50|576.85|574.05|577.04|574.24|577.04|574.24|576.76|573.96|0
1638920880000|2021-12-07 23:48:00|576.85|574.05|576.67|573.87|576.85|574.05|576.67|573.87|0
1638920890000|2021-12-07 23:48:10|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1638920910000|2021-12-07 23:48:30|577.04|574.24|577.22|574.42|577.22|574.42|576.85|574.05|0
1638920920000|2021-12-07 23:48:40|577.04|574.24|577.22|574.42|577.22|574.42|577.04|574.24|0
1638920930000|2021-12-07 23:48:50|577.4|574.6|577.4|574.6|577.4|574.6|577.22|574.42|0
1638920940000|2021-12-07 23:49:00|577.22|574.42|577.4|574.6|577.4|574.6|577.22|574.42|0
1638920950000|2021-12-07 23:49:10|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1638920980000|2021-12-07 23:49:40|576.94|574.14|576.67|573.87|576.94|574.14|576.67|573.87|0
1638920990000|2021-12-07 23:49:50|576.49|573.69|576.3|573.5|576.49|573.69|576.3|573.5|0
1638921000000|2021-12-07 23:50:00|576.21|573.41|575.94|573.14|576.21|573.41|575.94|573.14|0
1638921010000|2021-12-07 23:50:10|576.12|573.32|575.94|573.14|576.12|573.32|575.94|573.14|0
1638921020000|2021-12-07 23:50:20|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1638921030000|2021-12-07 23:50:30|576.21|573.41|576.12|573.32|576.21|573.41|576.12|573.32|0
1638921040000|2021-12-07 23:50:40|576.39|573.59|576.49|573.69|576.49|573.69|576.39|573.59|0
1638921050000|2021-12-07 23:50:50|576.57|573.77|576.67|573.87|576.67|573.87|576.57|573.77|0
1638921060000|2021-12-07 23:51:00|576.57|573.77|576.76|573.96|576.76|573.96|576.57|573.77|0
1638921070000|2021-12-07 23:51:10|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1638921080000|2021-12-07 23:51:20|576.3|573.5|576.12|573.32|576.3|573.5|576.12|573.32|0
1638921090000|2021-12-07 23:51:30|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1638921100000|2021-12-07 23:51:40|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1638921120000|2021-12-07 23:52:00|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1638921140000|2021-12-07 23:52:20|576.39|573.59|576.3|573.5|576.39|573.59|576.3|573.5|0
1638921150000|2021-12-07 23:52:30|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1638921160000|2021-12-07 23:52:40|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1638921170000|2021-12-07 23:52:50|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1638921190000|2021-12-07 23:53:10|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1638921200000|2021-12-07 23:53:20|576.67|573.87|576.39|573.59|576.67|573.87|576.3|573.5|0
1638921210000|2021-12-07 23:53:30|576.49|573.69|576.57|573.77|576.57|573.77|576.49|573.69|0
1638921220000|2021-12-07 23:53:40|576.49|573.69|576.49|573.69|576.49|573.69|576.39|573.59|0
1638921240000|2021-12-07 23:54:00|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1638921250000|2021-12-07 23:54:10|576.3|573.5|576.49|573.69|576.49|573.69|576.3|573.5|0
1638921260000|2021-12-07 23:54:20|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1638921270000|2021-12-07 23:54:30|576.67|573.87|576.48|573.68|576.67|573.87|576.48|573.68|0
1638921280000|2021-12-07 23:54:40|576.67|573.87|576.57|573.77|576.67|573.87|576.57|573.77|0
1638921290000|2021-12-07 23:54:50|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1638921310000|2021-12-07 23:55:10|576.57|573.77|576.67|573.87|576.67|573.87|576.57|573.77|0
1638921320000|2021-12-07 23:55:20|576.57|573.77|576.48|573.68|576.57|573.77|576.48|573.68|0
1638921340000|2021-12-07 23:55:40|576.67|573.87|576.85|574.05|576.85|574.05|576.67|573.87|0
1638921350000|2021-12-07 23:55:50|577.03|574.23|576.67|573.87|577.03|574.23|576.67|573.87|0
1638921360000|2021-12-07 23:56:00|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1638921380000|2021-12-07 23:56:20|576.3|573.5|576.12|573.32|576.3|573.5|576.12|573.32|0
1638921390000|2021-12-07 23:56:30|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1638921400000|2021-12-07 23:56:40|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1638921410000|2021-12-07 23:56:50|576.02|573.22|576.02|573.22|576.02|573.22|576.02|573.22|0
1638921420000|2021-12-07 23:57:00|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1638921430000|2021-12-07 23:57:10|576.12|573.32|576.12|573.32|576.12|573.32|576.02|573.22|0
1638921440000|2021-12-07 23:57:20|575.93|573.13|576.02|573.22|576.02|573.22|575.93|573.13|0
1638921450000|2021-12-07 23:57:30|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1638921460000|2021-12-07 23:57:40|575.57|572.77|575.57|572.77|575.57|572.77|575.38|572.58|0
1638921470000|2021-12-07 23:57:50|575.38|572.58|575.38|572.58|575.57|572.77|575.38|572.58|0
1638921480000|2021-12-07 23:58:00|575.2|572.4|575.2|572.4|575.2|572.4|575.2|572.4|0
1638921490000|2021-12-07 23:58:10|575.38|572.58|575.38|572.58|575.38|572.58|575.29|572.49|0
1638921500000|2021-12-07 23:58:20|575.29|572.49|575.57|572.77|575.57|572.77|575.29|572.49|0
1638921510000|2021-12-07 23:58:30|575.47|572.67|575.75|572.95|575.75|572.95|575.47|572.67|0
1638921520000|2021-12-07 23:58:40|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1638921540000|2021-12-07 23:59:00|575.75|572.95|575.57|572.77|575.75|572.95|575.57|572.77|0
1638921560000|2021-12-07 23:59:20|575.38|572.58|575.38|572.58|575.38|572.58|575.2|572.4|0
1638921580000|2021-12-07 23:59:40|575.57|572.77|575.75|572.95|575.75|572.95|575.57|572.77|0
1638921590000|2021-12-07 23:59:50|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1638921600000|2021-12-08 00:00:00|575.75|572.95|575.84|573.04|576.12|573.32|575.75|572.95|0
1638921610000|2021-12-08 00:00:10|575.75|572.95|575.84|573.04|575.84|573.04|575.75|572.95|0
1638921620000|2021-12-08 00:00:20|575.75|572.95|575.57|572.77|575.84|573.04|575.57|572.77|0
1638921630000|2021-12-08 00:00:30|575.38|572.58|574.47|571.67|575.38|572.58|574.47|571.67|0
1638921640000|2021-12-08 00:00:40|574.65|571.85|574.37|571.57|574.65|571.85|574.37|571.57|0
1638921650000|2021-12-08 00:00:50|574.47|571.67|574.74|571.94|574.74|571.94|574.47|571.67|0
1638921660000|2021-12-08 00:01:00|574.83|572.03|574.83|572.03|574.83|572.03|574.65|571.85|0
1638921670000|2021-12-08 00:01:10|574.65|571.85|574.92|572.12|574.92|572.12|574.65|571.85|0
1638921680000|2021-12-08 00:01:20|574.83|572.03|575.02|572.22|575.02|572.22|574.83|572.03|0
1638921690000|2021-12-08 00:01:30|574.83|572.03|575.02|572.22|575.02|572.22|574.83|572.03|0
1638921700000|2021-12-08 00:01:40|575.2|572.4|575.1|572.3|575.2|572.4|575.1|572.3|0
1638921710000|2021-12-08 00:01:50|575.2|572.4|575.1|572.3|575.2|572.4|575.1|572.3|0
1638921720000|2021-12-08 00:02:00|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1638921730000|2021-12-08 00:02:10|574.83|572.03|574.92|572.12|575.02|572.22|574.83|572.03|0
1638921740000|2021-12-08 00:02:20|575.02|572.22|574.92|572.12|575.02|572.22|574.92|572.12|0
1638921750000|2021-12-08 00:02:30|575.02|572.22|575.2|572.4|575.2|572.4|575.02|572.22|0
1638921760000|2021-12-08 00:02:40|575.1|572.3|574.92|572.12|575.1|572.3|574.83|572.03|0
1638921770000|2021-12-08 00:02:50|575.02|572.22|575.1|572.3|575.1|572.3|575.02|572.22|0
1638921780000|2021-12-08 00:03:00|575.02|572.22|575.02|572.22|575.1|572.3|575.02|572.22|0
1638921790000|2021-12-08 00:03:10|574.92|572.12|575.2|572.4|575.2|572.4|574.92|572.12|0
1638921800000|2021-12-08 00:03:20|575.1|572.3|575.02|572.22|575.1|572.3|575.02|572.22|0
1638921810000|2021-12-08 00:03:30|575.01|572.21|575.01|572.21|575.01|572.21|575.01|572.21|0
1638921830000|2021-12-08 00:03:50|574.92|572.12|575.01|572.21|575.01|572.21|574.92|572.12|0
1638921840000|2021-12-08 00:04:00|574.83|572.03|574.83|572.03|574.83|572.03|574.83|572.03|0
1638921850000|2021-12-08 00:04:10|574.65|571.85|574.28|571.48|574.65|571.85|574.28|571.48|0
1638921860000|2021-12-08 00:04:20|574.47|571.67|574.65|571.85|574.65|571.85|574.47|571.67|0
1638921870000|2021-12-08 00:04:30|574.74|571.94|574.83|572.03|574.83|572.03|574.74|571.94|0
1638921880000|2021-12-08 00:04:40|575.2|572.4|575.01|572.21|575.2|572.4|575.01|572.21|0
1638921890000|2021-12-08 00:04:50|575.1|572.3|575.01|572.21|575.1|572.3|575.01|572.21|0
1638921900000|2021-12-08 00:05:00|575.1|572.3|575.1|572.3|575.1|572.3|575.1|572.3|0
1638921910000|2021-12-08 00:05:10|574.92|572.12|574.47|571.67|574.92|572.12|574.47|571.67|0
1638921920000|2021-12-08 00:05:20|574.46|571.66|574.55|571.75|574.55|571.75|574.46|571.66|0
1638921930000|2021-12-08 00:05:30|574.46|571.66|574.1|571.3|574.46|571.66|574.1|571.3|0
1638921940000|2021-12-08 00:05:40|574.28|571.48|574.1|571.3|574.28|571.48|574.1|571.3|0
1638921960000|2021-12-08 00:06:00|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1638921980000|2021-12-08 00:06:20|573.73|570.93|573.82|571.02|573.82|571.02|573.37|570.57|0
1638921990000|2021-12-08 00:06:30|573.92|571.12|574.1|571.3|574.1|571.3|573.92|571.12|0
1638922000000|2021-12-08 00:06:40|574|571.2|574.28|571.48|574.28|571.48|573.92|571.12|0
1638922010000|2021-12-08 00:06:50|574.1|571.3|574.1|571.3|574.1|571.3|574.1|571.3|0
1638922020000|2021-12-08 00:07:00|574|571.2|574|571.2|574|571.2|573.92|571.12|0
1638922030000|2021-12-08 00:07:10|574.1|571.3|574.1|571.3|574.1|571.3|574.1|571.3|0
1638922040000|2021-12-08 00:07:20|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1638922050000|2021-12-08 00:07:30|574.1|571.3|574.28|571.48|574.46|571.66|574.1|571.3|0
1638922060000|2021-12-08 00:07:40|574.46|571.66|574.46|571.66|574.46|571.66|574.46|571.66|0
1638922070000|2021-12-08 00:07:50|574.83|572.03|574.83|572.03|574.83|572.03|574.83|572.03|0
1638922080000|2021-12-08 00:08:00|574.65|571.85|574.65|571.85|574.65|571.85|574.65|571.85|0
1638922090000|2021-12-08 00:08:10|574.73|571.93|574.83|572.03|574.83|572.03|574.73|571.93|0
1638922100000|2021-12-08 00:08:20|574.65|571.85|574.83|572.03|574.83|572.03|574.65|571.85|0
1638922110000|2021-12-08 00:08:30|574.65|571.85|574.37|571.57|574.65|571.85|574.37|571.57|0
1638922120000|2021-12-08 00:08:40|574.46|571.66|574.65|571.85|574.65|571.85|574.46|571.66|0
1638922130000|2021-12-08 00:08:50|574.46|571.66|574.28|571.48|574.46|571.66|574.28|571.48|0
1638922140000|2021-12-08 00:09:00|573.91|571.11|574|571.2|574|571.2|573.91|571.11|0
1638922150000|2021-12-08 00:09:10|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1638922160000|2021-12-08 00:09:20|573.82|571.02|574.1|571.3|574.1|571.3|573.82|571.02|0
1638922170000|2021-12-08 00:09:30|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1638922180000|2021-12-08 00:09:40|574.18|571.38|574.1|571.3|574.18|571.38|574.1|571.3|0
1638922190000|2021-12-08 00:09:50|574.18|571.38|574.1|571.3|574.18|571.38|574.1|571.3|0
1638922200000|2021-12-08 00:10:00|573.91|571.11|573.91|571.11|573.91|571.11|573.73|570.93|0
1638922210000|2021-12-08 00:10:10|573.82|571.02|573.91|571.11|573.91|571.11|573.82|571.02|0
1638922220000|2021-12-08 00:10:20|573.73|570.93|574.1|571.3|574.1|571.3|573.73|570.93|0
1638922230000|2021-12-08 00:10:30|574|571.2|574|571.2|574.1|571.3|574|571.2|0
1638922240000|2021-12-08 00:10:40|573.91|571.11|573.73|570.93|573.91|571.11|573.73|570.93|0
1638922250000|2021-12-08 00:10:50|573.64|570.84|573.55|570.75|573.73|570.93|573.55|570.75|0
1638922270000|2021-12-08 00:11:10|573.73|570.93|574|571.2|574|571.2|573.73|570.93|0
1638922280000|2021-12-08 00:11:20|573.91|571.11|573.91|571.11|574|571.2|573.91|571.11|0
1638922290000|2021-12-08 00:11:30|574|571.2|574|571.2|574|571.2|574|571.2|0
1638922300000|2021-12-08 00:11:40|574.1|571.3|573.91|571.11|574.1|571.3|573.91|571.11|0
1638922310000|2021-12-08 00:11:50|573.82|571.02|573.73|570.93|573.82|571.02|573.63|570.83|0
1638922320000|2021-12-08 00:12:00|573.63|570.83|573.55|570.75|573.63|570.83|573.55|570.75|0
1638922330000|2021-12-08 00:12:10|573.36|570.56|573.18|570.38|573.36|570.56|573.18|570.38|0
1638922340000|2021-12-08 00:12:20|573|570.2|573|570.2|573|570.2|573|570.2|0
1638922350000|2021-12-08 00:12:30|573.18|570.38|573|570.2|573.18|570.38|573|570.2|0
1638922370000|2021-12-08 00:12:50|573.18|570.38|573|570.2|573.18|570.38|573|570.2|0
1638922380000|2021-12-08 00:13:00|573.09|570.29|573.18|570.38|573.18|570.38|573.09|570.29|0
1638922390000|2021-12-08 00:13:10|573|570.2|573|570.2|573|570.2|573|570.2|0
1638922400000|2021-12-08 00:13:20|573.18|570.38|573|570.2|573.18|570.38|573|570.2|0
1638922410000|2021-12-08 00:13:30|572.81|570.01|573|570.2|573|570.2|572.63|569.83|0
1638922420000|2021-12-08 00:13:40|572.81|570.01|572.81|570.01|572.81|570.01|572.81|570.01|0
1638922430000|2021-12-08 00:13:50|572.9|570.1|572.81|570.01|572.9|570.1|572.81|570.01|0
1638922440000|2021-12-08 00:14:00|572.72|569.92|573|570.2|573|570.2|572.72|569.92|0
1638922460000|2021-12-08 00:14:20|573.09|570.29|573|570.2|573.18|570.38|573|570.2|0
1638922470000|2021-12-08 00:14:30|573.18|570.38|573.18|570.38|573.18|570.38|573.18|570.38|0
1638922480000|2021-12-08 00:14:40|573|570.2|573|570.2|573|570.2|573|570.2|0
1638922490000|2021-12-08 00:14:50|573.18|570.38|573.18|570.38|573.18|570.38|573.18|570.38|0
1638922500000|2021-12-08 00:15:00|573|570.2|572.81|570.01|573|570.2|572.81|570.01|0
1638922510000|2021-12-08 00:15:10|573|570.2|573.18|570.38|573.18|570.38|573|570.2|0
1638922520000|2021-12-08 00:15:20|572.81|570.01|572.45|569.65|572.81|570.01|572.45|569.65|0
1638922530000|2021-12-08 00:15:30|572.27|569.47|572.27|569.47|572.27|569.47|572.08|569.28|0
1638922540000|2021-12-08 00:15:40|572.08|569.28|572.27|569.47|572.27|569.47|572.08|569.28|0
1638922560000|2021-12-08 00:16:00|572.45|569.65|572.45|569.65|572.45|569.65|572.45|569.65|0
1638922570000|2021-12-08 00:16:10|572.63|569.83|572.27|569.47|572.63|569.83|572.27|569.47|0
1638922580000|2021-12-08 00:16:20|572.45|569.65|572.63|569.83|572.63|569.83|572.27|569.47|0
1638922590000|2021-12-08 00:16:30|572.45|569.65|572.63|569.83|572.63|569.83|572.45|569.65|0
1638922600000|2021-12-08 00:16:40|573|570.2|573|570.2|573|570.2|573|570.2|0
1638922620000|2021-12-08 00:17:00|572.81|570.01|572.81|570.01|572.81|570.01|572.81|570.01|0
1638922630000|2021-12-08 00:17:10|573|570.2|572.63|569.83|573|570.2|572.63|569.83|0
1638922640000|2021-12-08 00:17:20|572.81|570.01|572.81|570.01|572.81|570.01|572.63|569.83|0
1638922650000|2021-12-08 00:17:30|572.9|570.1|573|570.2|573|570.2|572.9|570.1|0
1638922660000|2021-12-08 00:17:40|573.18|570.38|573.36|570.56|573.36|570.56|573.18|570.38|0
1638922670000|2021-12-08 00:17:50|573.54|570.74|573.54|570.74|573.54|570.74|573.54|570.74|0
1638922680000|2021-12-08 00:18:00|573.36|570.56|573|570.2|573.36|570.56|573|570.2|0
1638922690000|2021-12-08 00:18:10|573.18|570.38|573|570.2|573.18|570.38|573|570.2|0
1638922700000|2021-12-08 00:18:20|573.18|570.38|573|570.2|573.18|570.38|573|570.2|0
1638922710000|2021-12-08 00:18:30|573.18|570.38|573|570.2|573.18|570.38|573|570.2|0
1638922720000|2021-12-08 00:18:40|572.9|570.1|572.9|570.1|572.9|570.1|572.9|570.1|0
1638922730000|2021-12-08 00:18:50|573|570.2|572.81|570.01|573|570.2|572.81|570.01|0
1638922740000|2021-12-08 00:19:00|572.72|569.92|572.63|569.83|572.81|570.01|572.63|569.83|0
1638922750000|2021-12-08 00:19:10|572.72|569.92|572.63|569.83|572.72|569.92|572.63|569.83|0
1638922760000|2021-12-08 00:19:20|572.26|569.46|572.45|569.65|572.45|569.65|572.26|569.46|0
1638922770000|2021-12-08 00:19:30|572.63|569.83|572.81|570.01|572.81|570.01|572.63|569.83|0
1638922780000|2021-12-08 00:19:40|572.63|569.83|572.53|569.73|572.63|569.83|572.45|569.65|0
1638922790000|2021-12-08 00:19:50|572.63|569.83|572.72|569.92|572.72|569.92|572.63|569.83|0
1638922800000|2021-12-08 00:20:00|572.81|570.01|572.81|570.01|572.81|570.01|572.63|569.83|0
1638922830000|2021-12-08 00:20:30|572.9|570.1|573.08|570.28|573.08|570.28|572.81|570.01|0
1638922840000|2021-12-08 00:20:40|573.18|570.38|572.81|570.01|573.18|570.38|572.81|570.01|0
1638922850000|2021-12-08 00:20:50|572.72|569.92|572.63|569.83|572.72|569.92|572.63|569.83|0
1638922860000|2021-12-08 00:21:00|572.53|569.73|572.53|569.73|572.53|569.73|572.45|569.65|0
1638922870000|2021-12-08 00:21:10|572.45|569.65|572.26|569.46|572.45|569.65|572.26|569.46|0
1638922880000|2021-12-08 00:21:20|572.45|569.65|572.45|569.65|572.45|569.65|572.45|569.65|0
1638922890000|2021-12-08 00:21:30|572.26|569.46|572.26|569.46|572.35|569.55|572.26|569.46|0
1638922900000|2021-12-08 00:21:40|572.45|569.65|572.08|569.28|572.45|569.65|572.08|569.28|0
1638922910000|2021-12-08 00:21:50|571.98|569.18|571.71|568.91|571.98|569.18|571.71|568.91|0
1638922920000|2021-12-08 00:22:00|571.9|569.1|571.71|568.91|571.9|569.1|571.71|568.91|0
1638922930000|2021-12-08 00:22:10|571.9|569.1|571.71|568.91|571.9|569.1|571.71|568.91|0
1638922940000|2021-12-08 00:22:20|571.53|568.73|571.62|568.82|571.71|568.91|571.53|568.73|0
1638922950000|2021-12-08 00:22:30|571.71|568.91|571.53|568.73|571.71|568.91|571.53|568.73|0
1638922960000|2021-12-08 00:22:40|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1638922980000|2021-12-08 00:23:00|571.53|568.73|571.53|568.73|571.53|568.73|571.35|568.55|0
1638922990000|2021-12-08 00:23:10|571.35|568.55|571.44|568.64|571.53|568.73|571.35|568.55|0
1638923000000|2021-12-08 00:23:20|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1638923030000|2021-12-08 00:23:50|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1638923040000|2021-12-08 00:24:00|571.53|568.73|571.53|568.73|571.71|568.91|571.53|568.73|0
1638923070000|2021-12-08 00:24:30|571.71|568.91|571.9|569.1|571.9|569.1|571.71|568.91|0
1638923090000|2021-12-08 00:24:50|571.8|569|571.8|569|571.8|569|571.8|569|0
1638923100000|2021-12-08 00:25:00|571.9|569.1|571.9|569.1|571.9|569.1|571.9|569.1|0
1638923110000|2021-12-08 00:25:10|572.08|569.28|572.26|569.46|572.26|569.46|572.08|569.28|0
1638923120000|2021-12-08 00:25:20|572.44|569.64|572.71|569.91|572.71|569.91|572.44|569.64|0
1638923130000|2021-12-08 00:25:30|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1638923140000|2021-12-08 00:25:40|572.81|570.01|572.63|569.83|572.81|570.01|572.63|569.83|0
1638923150000|2021-12-08 00:25:50|572.81|570.01|573.17|570.37|573.17|570.37|572.81|570.01|0
1638923160000|2021-12-08 00:26:00|572.99|570.19|573.36|570.56|573.36|570.56|572.99|570.19|0
1638923170000|2021-12-08 00:26:10|573.44|570.64|573.36|570.56|573.44|570.64|573.36|570.56|0
1638923180000|2021-12-08 00:26:20|573.54|570.74|573.54|570.74|573.54|570.74|573.54|570.74|0
1638923190000|2021-12-08 00:26:30|573.72|570.92|573.72|570.92|573.72|570.92|573.72|570.92|0
1638923200000|2021-12-08 00:26:40|573.91|571.11|573.72|570.92|573.91|571.11|573.72|570.92|0
1638923210000|2021-12-08 00:26:50|573.54|570.74|573.54|570.74|573.72|570.92|573.54|570.74|0
1638923220000|2021-12-08 00:27:00|573.72|570.92|573.54|570.74|573.72|570.92|573.54|570.74|0
1638923230000|2021-12-08 00:27:10|573.72|570.92|573.63|570.83|573.72|570.92|573.63|570.83|0
1638923240000|2021-12-08 00:27:20|573.72|570.92|573.91|571.11|573.91|571.11|573.72|570.92|0
1638923250000|2021-12-08 00:27:30|573.81|571.01|573.72|570.92|573.81|571.01|573.72|570.92|0
1638923260000|2021-12-08 00:27:40|573.63|570.83|573.72|570.92|573.72|570.92|573.63|570.83|0
1638923270000|2021-12-08 00:27:50|573.63|570.83|573.72|570.92|573.72|570.92|573.63|570.83|0
1638923280000|2021-12-08 00:28:00|573.54|570.74|573.54|570.74|573.54|570.74|573.44|570.64|0
1638923290000|2021-12-08 00:28:10|573.72|570.92|573.72|570.92|573.72|570.92|573.72|570.92|0
1638923300000|2021-12-08 00:28:20|573.9|571.1|574.09|571.29|574.09|571.29|573.9|571.1|0
1638923310000|2021-12-08 00:28:30|573.9|571.1|573.99|571.19|573.99|571.19|573.9|571.1|0
1638923320000|2021-12-08 00:28:40|574.09|571.29|573.9|571.1|574.09|571.29|573.9|571.1|0
1638923330000|2021-12-08 00:28:50|573.99|571.19|574.09|571.29|574.09|571.29|573.99|571.19|0
1638923350000|2021-12-08 00:29:10|574.27|571.47|574.27|571.47|574.27|571.47|574.27|571.47|0
1638923360000|2021-12-08 00:29:20|574.09|571.29|574.09|571.29|574.27|571.47|574.09|571.29|0
1638923370000|2021-12-08 00:29:30|573.9|571.1|574.27|571.47|574.27|571.47|573.9|571.1|0
1638923390000|2021-12-08 00:29:50|574.64|571.84|574.64|571.84|574.64|571.84|574.64|571.84|0
1638923400000|2021-12-08 00:30:00|574.72|571.92|575|572.2|575|572.2|574.72|571.92|0
1638923410000|2021-12-08 00:30:10|574.82|572.02|575.18|572.38|575.18|572.38|574.82|572.02|0
1638923420000|2021-12-08 00:30:20|575.09|572.29|575.27|572.47|575.27|572.47|575.09|572.29|0
1638923430000|2021-12-08 00:30:30|575.37|572.57|575.27|572.47|575.37|572.57|575.27|572.47|0
1638923440000|2021-12-08 00:30:40|575.37|572.57|575.46|572.66|575.46|572.66|575.37|572.57|0
1638923450000|2021-12-08 00:30:50|575.37|572.57|575.55|572.75|575.55|572.75|575.37|572.57|0
1638923460000|2021-12-08 00:31:00|575.73|572.93|575.55|572.75|575.73|572.93|575.55|572.75|0
1638923470000|2021-12-08 00:31:10|575.73|572.93|575.18|572.38|575.73|572.93|575|572.2|0
1638923480000|2021-12-08 00:31:20|575.55|572.75|575.55|572.75|575.55|572.75|575.55|572.75|0
1638923510000|2021-12-08 00:31:50|575.64|572.84|575.64|572.84|575.64|572.84|575.64|572.84|0
1638923520000|2021-12-08 00:32:00|575.73|572.93|575.55|572.75|575.73|572.93|575.55|572.75|0
1638923530000|2021-12-08 00:32:10|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1638923540000|2021-12-08 00:32:20|575.92|573.12|575.92|573.12|575.92|573.12|575.92|573.12|0
1638923550000|2021-12-08 00:32:30|576|573.2|575.92|573.12|576|573.2|575.82|573.02|0
1638923560000|2021-12-08 00:32:40|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1638923570000|2021-12-08 00:32:50|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1638923580000|2021-12-08 00:33:00|576.28|573.48|575.92|573.12|576.28|573.48|575.92|573.12|0
1638923590000|2021-12-08 00:33:10|576.1|573.3|576.28|573.48|576.28|573.48|576.1|573.3|0
1638923600000|2021-12-08 00:33:20|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1638923610000|2021-12-08 00:33:30|576.37|573.57|576.83|574.03|576.83|574.03|576.37|573.57|0
1638923620000|2021-12-08 00:33:40|576.65|573.85|576.47|573.67|576.65|573.85|576.47|573.67|0
1638923630000|2021-12-08 00:33:50|576.55|573.75|576.47|573.67|576.65|573.85|576.47|573.67|0
1638923640000|2021-12-08 00:34:00|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1638923650000|2021-12-08 00:34:10|576.83|574.03|576.74|573.94|576.83|574.03|576.74|573.94|0
1638923660000|2021-12-08 00:34:20|576.65|573.85|576.65|573.85|576.83|574.03|576.65|573.85|0
1638923670000|2021-12-08 00:34:30|576.83|574.03|576.65|573.85|576.83|574.03|576.65|573.85|0
1638923680000|2021-12-08 00:34:40|576.46|573.66|576.37|573.57|576.46|573.66|576.37|573.57|0
1638923690000|2021-12-08 00:34:50|576.46|573.66|576.74|573.94|576.74|573.94|576.46|573.66|0
1638923700000|2021-12-08 00:35:00|576.65|573.85|576.55|573.75|576.83|574.03|576.55|573.75|0
1638923710000|2021-12-08 00:35:10|576.65|573.85|576.65|573.85|576.74|573.94|576.65|573.85|0
1638923720000|2021-12-08 00:35:20|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1638923730000|2021-12-08 00:35:30|576.65|573.85|576.74|573.94|576.74|573.94|576.65|573.85|0
1638923740000|2021-12-08 00:35:40|576.83|574.03|576.83|574.03|576.83|574.03|576.65|573.85|0
1638923770000|2021-12-08 00:36:10|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1638923780000|2021-12-08 00:36:20|576.65|573.85|576.65|573.85|576.74|573.94|576.65|573.85|0
1638923790000|2021-12-08 00:36:30|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1638923800000|2021-12-08 00:36:40|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1638923810000|2021-12-08 00:36:50|576.74|573.94|576.46|573.66|576.74|573.94|576.46|573.66|0
1638923820000|2021-12-08 00:37:00|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1638923830000|2021-12-08 00:37:10|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1638923840000|2021-12-08 00:37:20|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1638923860000|2021-12-08 00:37:40|576.28|573.48|576.46|573.66|576.46|573.66|576.28|573.48|0
1638923870000|2021-12-08 00:37:50|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1638923880000|2021-12-08 00:38:00|576.1|573.3|576.28|573.48|576.28|573.48|576.1|573.3|0
1638923890000|2021-12-08 00:38:10|576.1|573.3|576.18|573.38|576.18|573.38|576.1|573.3|0
1638923900000|2021-12-08 00:38:20|576.1|573.3|576.28|573.48|576.28|573.48|576.1|573.3|0
1638923910000|2021-12-08 00:38:30|576.1|573.3|576.46|573.66|576.46|573.66|576.1|573.3|0
1638923930000|2021-12-08 00:38:50|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1638923950000|2021-12-08 00:39:10|576.28|573.48|576.1|573.3|576.28|573.48|576.1|573.3|0
1638923960000|2021-12-08 00:39:20|575.91|573.11|575.91|573.11|575.91|573.11|575.91|573.11|0
1638923970000|2021-12-08 00:39:30|575.73|572.93|575.91|573.11|575.91|573.11|575.73|572.93|0
1638923980000|2021-12-08 00:39:40|576|573.2|576|573.2|576.1|573.3|576|573.2|0
1638923990000|2021-12-08 00:39:50|575.91|573.11|575.91|573.11|576.1|573.3|575.91|573.11|0
1638924000000|2021-12-08 00:40:00|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1638924010000|2021-12-08 00:40:10|575.91|573.11|575.91|573.11|575.91|573.11|575.91|573.11|0
1638924020000|2021-12-08 00:40:20|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1638924030000|2021-12-08 00:40:30|576.46|573.66|576.28|573.48|576.46|573.66|576.28|573.48|0
1638924040000|2021-12-08 00:40:40|576.37|573.57|576.28|573.48|576.37|573.57|576.28|573.48|0
1638924050000|2021-12-08 00:40:50|576.37|573.57|576.28|573.48|576.37|573.57|576.28|573.48|0
1638924060000|2021-12-08 00:41:00|576.37|573.57|576.28|573.48|576.37|573.57|576.28|573.48|0
1638924070000|2021-12-08 00:41:10|576.37|573.57|576.46|573.66|576.46|573.66|576.37|573.57|0
1638924080000|2021-12-08 00:41:20|576.64|573.84|576.64|573.84|576.73|573.93|576.64|573.84|0
1638924090000|2021-12-08 00:41:30|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1638924100000|2021-12-08 00:41:40|576.55|573.75|576.46|573.66|576.55|573.75|576.46|573.66|0
1638924110000|2021-12-08 00:41:50|576.64|573.84|576.83|574.03|576.83|574.03|576.64|573.84|0
1638924120000|2021-12-08 00:42:00|576.64|573.84|576.83|574.03|576.83|574.03|576.64|573.84|0
1638924130000|2021-12-08 00:42:10|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1638924140000|2021-12-08 00:42:20|577.19|574.39|577.19|574.39|577.19|574.39|577.19|574.39|0
1638924160000|2021-12-08 00:42:40|577.01|574.21|577.19|574.39|577.19|574.39|577.01|574.21|0
1638924170000|2021-12-08 00:42:50|577.01|574.21|576.73|573.93|577.01|574.21|576.73|573.93|0
1638924180000|2021-12-08 00:43:00|577.01|574.21|577.19|574.39|577.19|574.39|577.01|574.21|0
1638924190000|2021-12-08 00:43:10|577.01|574.21|577.38|574.58|577.38|574.58|577.01|574.21|0
1638924200000|2021-12-08 00:43:20|577.56|574.76|577.74|574.94|577.74|574.94|577.56|574.76|0
1638924210000|2021-12-08 00:43:30|577.83|575.03|577.93|575.13|577.93|575.13|577.74|574.94|0
1638924220000|2021-12-08 00:43:40|577.74|574.94|577.74|574.94|577.83|575.03|577.74|574.94|0
1638924230000|2021-12-08 00:43:50|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1638924240000|2021-12-08 00:44:00|577.65|574.85|577.56|574.76|577.65|574.85|577.56|574.76|0
1638924250000|2021-12-08 00:44:10|577.65|574.85|577.74|574.94|577.74|574.94|577.65|574.85|0
1638924260000|2021-12-08 00:44:20|577.83|575.03|577.83|575.03|577.83|575.03|577.74|574.94|0
1638924270000|2021-12-08 00:44:30|577.93|575.13|577.65|574.85|578.01|575.21|577.65|574.85|0
1638924280000|2021-12-08 00:44:40|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1638924290000|2021-12-08 00:44:50|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1638924300000|2021-12-08 00:45:00|577.74|574.94|577.56|574.76|577.83|575.03|577.56|574.76|0
1638924310000|2021-12-08 00:45:10|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1638924330000|2021-12-08 00:45:30|577.93|575.13|578.11|575.31|578.11|575.31|577.93|575.13|0
1638924340000|2021-12-08 00:45:40|577.93|575.13|578.11|575.31|578.11|575.31|577.93|575.13|0
1638924370000|2021-12-08 00:46:10|577.93|575.13|578.11|575.31|578.11|575.31|577.74|574.94|0
1638924380000|2021-12-08 00:46:20|577.93|575.13|578.01|575.21|578.11|575.31|577.93|575.13|0
1638924390000|2021-12-08 00:46:30|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1638924400000|2021-12-08 00:46:40|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1638924430000|2021-12-08 00:47:10|578.11|575.31|577.93|575.13|578.11|575.31|577.93|575.13|0
1638924440000|2021-12-08 00:47:20|577.74|574.94|577.65|574.85|577.74|574.94|577.56|574.76|0
1638924450000|2021-12-08 00:47:30|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1638924470000|2021-12-08 00:47:50|577.74|574.94|577.74|574.94|577.74|574.94|577.56|574.76|0
1638924480000|2021-12-08 00:48:00|577.93|575.13|577.93|575.13|578.01|575.21|577.93|575.13|0
1638924490000|2021-12-08 00:48:10|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1638924500000|2021-12-08 00:48:20|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1638924510000|2021-12-08 00:48:30|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1638924520000|2021-12-08 00:48:40|578.2|575.4|578.48|575.68|578.48|575.68|578.2|575.4|0
1638924530000|2021-12-08 00:48:50|578.66|575.86|578.48|575.68|578.66|575.86|578.48|575.68|0
1638924540000|2021-12-08 00:49:00|578.56|575.76|578.66|575.86|578.84|576.04|578.56|575.76|0
1638924550000|2021-12-08 00:49:10|578.48|575.68|578.48|575.68|578.48|575.68|578.48|575.68|0
1638924560000|2021-12-08 00:49:20|578.66|575.86|578.48|575.68|578.66|575.86|578.48|575.68|0
1638924570000|2021-12-08 00:49:30|578.47|575.67|578.47|575.67|578.47|575.67|578.47|575.67|0
1638924580000|2021-12-08 00:49:40|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1638924610000|2021-12-08 00:50:10|578.2|575.4|578.29|575.49|578.29|575.49|578.2|575.4|0
1638924620000|2021-12-08 00:50:20|578.47|575.67|578.66|575.86|578.66|575.86|578.47|575.67|0
1638924630000|2021-12-08 00:50:30|578.56|575.76|578.66|575.86|578.66|575.86|578.56|575.76|0
1638924650000|2021-12-08 00:50:50|578.84|576.04|578.66|575.86|578.84|576.04|578.66|575.86|0
1638924660000|2021-12-08 00:51:00|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1638924670000|2021-12-08 00:51:10|579.02|576.22|578.84|576.04|579.02|576.22|578.84|576.04|0
1638924700000|2021-12-08 00:51:40|579.02|576.22|579.02|576.22|579.02|576.22|579.02|576.22|0
1638924710000|2021-12-08 00:51:50|579.21|576.41|579.21|576.41|579.21|576.41|579.21|576.41|0
1638924720000|2021-12-08 00:52:00|579.02|576.22|579.11|576.31|579.11|576.31|579.02|576.22|0
1638924730000|2021-12-08 00:52:10|579.02|576.22|579.21|576.41|579.21|576.41|579.02|576.22|0
1638924740000|2021-12-08 00:52:20|579.02|576.22|578.84|576.04|579.02|576.22|578.84|576.04|0
1638924750000|2021-12-08 00:52:30|579.02|576.22|579.02|576.22|579.02|576.22|579.02|576.22|0
1638924760000|2021-12-08 00:52:40|579.21|576.41|579.3|576.5|579.3|576.5|579.21|576.41|0
1638924770000|2021-12-08 00:52:50|579.39|576.59|579.39|576.59|579.39|576.59|579.21|576.41|0
1638924780000|2021-12-08 00:53:00|579.57|576.77|579.39|576.59|579.57|576.77|579.39|576.59|0
1638924790000|2021-12-08 00:53:10|579.21|576.41|579.3|576.5|579.3|576.5|579.21|576.41|0
1638924800000|2021-12-08 00:53:20|579.21|576.41|579.21|576.41|579.21|576.41|579.21|576.41|0
1638924810000|2021-12-08 00:53:30|579.02|576.22|579.21|576.41|579.21|576.41|579.02|576.22|0
1638924820000|2021-12-08 00:53:40|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1638924830000|2021-12-08 00:53:50|579.21|576.41|579.21|576.41|579.21|576.41|579.21|576.41|0
1638924840000|2021-12-08 00:54:00|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1638924850000|2021-12-08 00:54:10|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1638924870000|2021-12-08 00:54:30|579.57|576.77|579.48|576.68|579.57|576.77|579.48|576.68|0
1638924880000|2021-12-08 00:54:40|579.57|576.77|579.48|576.68|579.57|576.77|579.48|576.68|0
1638924890000|2021-12-08 00:54:50|579.57|576.77|579.57|576.77|579.57|576.77|579.48|576.68|0
1638924900000|2021-12-08 00:55:00|579.39|576.59|579.57|576.77|579.57|576.77|579.39|576.59|0
1638924910000|2021-12-08 00:55:10|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1638924920000|2021-12-08 00:55:20|579.94|577.14|580.03|577.23|580.12|577.32|579.94|577.14|0
1638924930000|2021-12-08 00:55:30|579.94|577.14|579.94|577.14|580.03|577.23|579.94|577.14|0
1638924940000|2021-12-08 00:55:40|580.03|577.23|580.12|577.32|580.12|577.32|580.03|577.23|0
1638924950000|2021-12-08 00:55:50|580.31|577.51|580.68|577.88|580.68|577.88|580.31|577.51|0
1638924960000|2021-12-08 00:56:00|580.76|577.96|580.68|577.88|580.76|577.96|580.68|577.88|0
1638924970000|2021-12-08 00:56:10|580.86|578.06|580.68|577.88|580.86|578.06|580.68|577.88|0
1638924980000|2021-12-08 00:56:20|580.86|578.06|581.04|578.24|581.04|578.24|580.68|577.88|0
1638924990000|2021-12-08 00:56:30|580.86|578.06|580.95|578.15|581.04|578.24|580.86|578.06|0
1638925000000|2021-12-08 00:56:40|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1638925010000|2021-12-08 00:56:50|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1638925020000|2021-12-08 00:57:00|581.78|578.98|582.15|579.35|582.15|579.35|581.78|578.98|0
1638925030000|2021-12-08 00:57:10|581.96|579.16|581.96|579.16|582.05|579.25|581.96|579.16|0
1638925040000|2021-12-08 00:57:20|582.15|579.35|582.42|579.62|582.42|579.62|582.15|579.35|0
1638925050000|2021-12-08 00:57:30|582.33|579.53|582.33|579.53|582.42|579.62|582.33|579.53|0
1638925060000|2021-12-08 00:57:40|582.51|579.71|582.7|579.9|582.7|579.9|582.51|579.71|0
1638925070000|2021-12-08 00:57:50|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1638925080000|2021-12-08 00:58:00|582.7|579.9|582.88|580.08|582.88|580.08|582.7|579.9|0
1638925090000|2021-12-08 00:58:10|582.7|579.9|582.88|580.08|582.88|580.08|582.7|579.9|0
1638925100000|2021-12-08 00:58:20|583.07|580.27|583.07|580.27|583.07|580.27|582.88|580.08|0
1638925120000|2021-12-08 00:58:40|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1638925130000|2021-12-08 00:58:50|582.97|580.17|582.7|579.9|583.07|580.27|582.7|579.9|0
1638925150000|2021-12-08 00:59:10|582.88|580.08|583.07|580.27|583.07|580.27|582.88|580.08|0
1638925160000|2021-12-08 00:59:20|583.15|580.35|583.25|580.45|583.25|580.45|583.15|580.35|0
1638925170000|2021-12-08 00:59:30|583.43|580.63|583.25|580.45|583.43|580.63|583.25|580.45|0
1638925180000|2021-12-08 00:59:40|583.34|580.54|583.43|580.63|583.43|580.63|583.25|580.45|0
1638925210000|2021-12-08 01:00:10|583.99|581.19|583.8|581|583.99|581.19|583.8|581|0
1638925220000|2021-12-08 01:00:20|583.99|581.19|583.71|580.91|583.99|581.19|583.43|580.63|0
1638925230000|2021-12-08 01:00:30|583.43|580.63|582.88|580.08|583.43|580.63|582.88|580.08|0
1638925240000|2021-12-08 01:00:40|583.07|580.27|583.25|580.45|583.25|580.45|583.07|580.27|0
1638925250000|2021-12-08 01:00:50|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1638925260000|2021-12-08 01:01:00|583.43|580.63|583.25|580.45|583.43|580.63|583.25|580.45|0
1638925270000|2021-12-08 01:01:10|583.07|580.27|582.88|580.08|583.07|580.27|582.88|580.08|0
1638925280000|2021-12-08 01:01:20|582.7|579.9|582.51|579.71|582.7|579.9|582.51|579.71|0
1638925290000|2021-12-08 01:01:30|582.42|579.62|582.33|579.53|582.42|579.62|582.33|579.53|0
1638925300000|2021-12-08 01:01:40|582.51|579.71|582.33|579.53|582.51|579.71|582.33|579.53|0
1638925320000|2021-12-08 01:02:00|582.14|579.34|582.14|579.34|582.14|579.34|581.96|579.16|0
1638925330000|2021-12-08 01:02:10|582.33|579.53|582.14|579.34|582.33|579.53|582.14|579.34|0
1638925340000|2021-12-08 01:02:20|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1638925350000|2021-12-08 01:02:30|582.14|579.34|582.33|579.53|582.33|579.53|582.14|579.34|0
1638925360000|2021-12-08 01:02:40|582.42|579.62|582.33|579.53|582.42|579.62|582.33|579.53|0
1638925370000|2021-12-08 01:02:50|582.14|579.34|581.96|579.16|582.14|579.34|581.96|579.16|0
1638925380000|2021-12-08 01:03:00|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1638925390000|2021-12-08 01:03:10|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1638925400000|2021-12-08 01:03:20|582.33|579.53|582.23|579.43|582.33|579.53|582.23|579.43|0
1638925410000|2021-12-08 01:03:30|582.14|579.34|582.14|579.34|582.14|579.34|581.96|579.16|0
1638925420000|2021-12-08 01:03:40|582.05|579.25|582.14|579.34|582.14|579.34|581.96|579.16|0
1638925430000|2021-12-08 01:03:50|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1638925440000|2021-12-08 01:04:00|581.86|579.06|581.96|579.16|581.96|579.16|581.78|578.98|0
1638925450000|2021-12-08 01:04:10|582.05|579.25|581.96|579.16|582.05|579.25|581.96|579.16|0
1638925460000|2021-12-08 01:04:20|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1638925470000|2021-12-08 01:04:30|581.59|578.79|581.41|578.61|581.59|578.79|581.41|578.61|0
1638925480000|2021-12-08 01:04:40|581.22|578.42|581.04|578.24|581.22|578.42|580.86|578.06|0
1638925490000|2021-12-08 01:04:50|581.41|578.61|581.04|578.24|581.41|578.61|581.04|578.24|0
1638925500000|2021-12-08 01:05:00|581.22|578.42|581.04|578.24|581.22|578.42|581.04|578.24|0
1638925510000|2021-12-08 01:05:10|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1638925520000|2021-12-08 01:05:20|581.04|578.24|581.04|578.24|581.04|578.24|580.86|578.06|0
1638925530000|2021-12-08 01:05:30|581.22|578.42|581.04|578.24|581.22|578.42|581.04|578.24|0
1638925540000|2021-12-08 01:05:40|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1638925550000|2021-12-08 01:05:50|580.94|578.14|580.85|578.05|580.94|578.14|580.85|578.05|0
1638925560000|2021-12-08 01:06:00|581.04|578.24|580.85|578.05|581.04|578.24|580.85|578.05|0
1638925580000|2021-12-08 01:06:20|580.67|577.87|580.49|577.69|580.67|577.87|580.49|577.69|0
1638925590000|2021-12-08 01:06:30|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1638925600000|2021-12-08 01:06:40|580.12|577.32|580.12|577.32|580.12|577.32|579.94|577.14|0
1638925610000|2021-12-08 01:06:50|579.94|577.14|579.94|577.14|579.94|577.14|579.75|576.95|0
1638925620000|2021-12-08 01:07:00|579.75|576.95|579.2|576.4|579.75|576.95|579.2|576.4|0
1638925630000|2021-12-08 01:07:10|579.02|576.22|579.57|576.77|579.66|576.86|579.02|576.22|0
1638925640000|2021-12-08 01:07:20|579.66|576.86|579.2|576.4|579.66|576.86|579.2|576.4|0
1638925650000|2021-12-08 01:07:30|579.02|576.22|579.1|576.3|579.2|576.4|579.02|576.22|0
1638925660000|2021-12-08 01:07:40|579.02|576.22|579.02|576.22|579.2|576.4|579.02|576.22|0
1638925670000|2021-12-08 01:07:50|579.2|576.4|579.38|576.58|579.38|576.58|579.2|576.4|0
1638925680000|2021-12-08 01:08:00|579.57|576.77|579.47|576.67|579.57|576.77|579.38|576.58|0
1638925690000|2021-12-08 01:08:10|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1638925700000|2021-12-08 01:08:20|579.66|576.86|579.93|577.13|579.93|577.13|579.57|576.77|0
1638925710000|2021-12-08 01:08:30|579.57|576.77|579.75|576.95|579.75|576.95|579.57|576.77|0
1638925730000|2021-12-08 01:08:50|579.93|577.13|580.12|577.32|580.12|577.32|579.93|577.13|0
1638925750000|2021-12-08 01:09:10|580.02|577.22|580.12|577.32|580.12|577.32|580.02|577.22|0
1638925760000|2021-12-08 01:09:20|580.21|577.41|580.12|577.32|580.21|577.41|580.12|577.32|0
1638925770000|2021-12-08 01:09:30|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1638925780000|2021-12-08 01:09:40|579.93|577.13|580.02|577.22|580.12|577.32|579.93|577.13|0
1638925790000|2021-12-08 01:09:50|579.93|577.13|580.12|577.32|580.12|577.32|579.93|577.13|0
1638925800000|2021-12-08 01:10:00|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1638925810000|2021-12-08 01:10:10|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1638925820000|2021-12-08 01:10:20|579.93|577.13|580.12|577.32|580.12|577.32|579.93|577.13|0
1638925830000|2021-12-08 01:10:30|580.21|577.41|580.3|577.5|580.3|577.5|580.21|577.41|0
1638925840000|2021-12-08 01:10:40|580.48|577.68|580.3|577.5|580.48|577.68|580.3|577.5|0
1638925860000|2021-12-08 01:11:00|580.39|577.59|580.48|577.68|580.48|577.68|580.39|577.59|0
1638925870000|2021-12-08 01:11:10|580.67|577.87|581.22|578.42|581.22|578.42|580.67|577.87|0
1638925880000|2021-12-08 01:11:20|581.04|578.24|581.04|578.24|581.22|578.42|581.04|578.24|0
1638925890000|2021-12-08 01:11:30|581.22|578.42|581.12|578.32|581.22|578.42|581.12|578.32|0
1638925900000|2021-12-08 01:11:40|581.22|578.42|581.04|578.24|581.22|578.42|580.94|578.14|0
1638925910000|2021-12-08 01:11:50|580.85|578.05|581.04|578.24|581.04|578.24|580.85|578.05|0
1638925920000|2021-12-08 01:12:00|581.22|578.42|581.22|578.42|581.22|578.42|581.04|578.24|0
1638925930000|2021-12-08 01:12:10|581.12|578.32|580.85|578.05|581.22|578.42|580.67|577.87|0
1638925950000|2021-12-08 01:12:30|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1638925970000|2021-12-08 01:12:50|580.85|578.05|581.12|578.32|581.12|578.32|580.85|578.05|0
1638925980000|2021-12-08 01:13:00|581.04|578.24|580.48|577.68|581.04|578.24|580.48|577.68|0
1638925990000|2021-12-08 01:13:10|580.3|577.5|580.12|577.32|580.3|577.5|580.12|577.32|0
1638926000000|2021-12-08 01:13:20|579.65|576.85|579.93|577.13|579.93|577.13|579.65|576.85|0
1638926010000|2021-12-08 01:13:30|579.75|576.95|579.93|577.13|579.93|577.13|579.75|576.95|0
1638926020000|2021-12-08 01:13:40|579.84|577.04|580.3|577.5|580.3|577.5|579.84|577.04|0
1638926040000|2021-12-08 01:14:00|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1638926050000|2021-12-08 01:14:10|580.57|577.77|580.67|577.87|580.67|577.87|580.57|577.77|0
1638926060000|2021-12-08 01:14:20|580.48|577.68|580.57|577.77|580.67|577.87|580.48|577.68|0
1638926070000|2021-12-08 01:14:30|580.67|577.87|580.85|578.05|580.85|578.05|580.67|577.87|0
1638926080000|2021-12-08 01:14:40|580.67|577.87|580.85|578.05|580.85|578.05|580.67|577.87|0
1638926090000|2021-12-08 01:14:50|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1638926100000|2021-12-08 01:15:00|580.85|578.05|580.85|578.05|580.85|578.05|580.67|577.87|0
1638926110000|2021-12-08 01:15:10|581.03|578.23|581.03|578.23|581.03|578.23|581.03|578.23|0
1638926120000|2021-12-08 01:15:20|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1638926130000|2021-12-08 01:15:30|580.94|578.14|580.94|578.14|580.94|578.14|580.85|578.05|0
1638926140000|2021-12-08 01:15:40|580.85|578.05|581.03|578.23|581.03|578.23|580.85|578.05|0
1638926150000|2021-12-08 01:15:50|580.94|578.14|580.85|578.05|580.94|578.14|580.85|578.05|0
1638926160000|2021-12-08 01:16:00|580.3|577.5|580.2|577.4|580.3|577.5|580.11|577.31|0
1638926170000|2021-12-08 01:16:10|580.11|577.31|580.57|577.77|580.57|577.77|580.11|577.31|0
1638926180000|2021-12-08 01:16:20|580.48|577.68|580.2|577.4|580.48|577.68|580.2|577.4|0
1638926190000|2021-12-08 01:16:30|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1638926200000|2021-12-08 01:16:40|580.2|577.4|580.2|577.4|580.3|577.5|580.2|577.4|0
1638926210000|2021-12-08 01:16:50|580.3|577.5|580.67|577.87|580.67|577.87|580.3|577.5|0
1638926220000|2021-12-08 01:17:00|580.39|577.59|580.3|577.5|580.39|577.59|580.3|577.5|0
1638926230000|2021-12-08 01:17:10|580.57|577.77|580.67|577.87|580.67|577.87|580.57|577.77|0
1638926240000|2021-12-08 01:17:20|580.85|578.05|580.48|577.68|580.85|578.05|580.48|577.68|0
1638926260000|2021-12-08 01:17:40|580.67|577.87|580.85|578.05|580.85|578.05|580.67|577.87|0
1638926270000|2021-12-08 01:17:50|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1638926280000|2021-12-08 01:18:00|581.03|578.23|580.85|578.05|581.03|578.23|580.85|578.05|0
1638926290000|2021-12-08 01:18:10|580.94|578.14|581.22|578.42|581.22|578.42|580.94|578.14|0
1638926300000|2021-12-08 01:18:20|581.03|578.23|581.03|578.23|581.03|578.23|580.94|578.14|0
1638926310000|2021-12-08 01:18:30|581.12|578.32|581.22|578.42|581.22|578.42|581.03|578.23|0
1638926320000|2021-12-08 01:18:40|581.12|578.32|581.22|578.42|581.22|578.42|581.03|578.23|0
1638926330000|2021-12-08 01:18:50|581.12|578.32|581.12|578.32|581.12|578.32|581.12|578.32|0
1638926340000|2021-12-08 01:19:00|581.22|578.42|581.12|578.32|581.22|578.42|581.03|578.23|0
1638926350000|2021-12-08 01:19:10|581.03|578.23|581.03|578.23|581.22|578.42|581.03|578.23|0
1638926360000|2021-12-08 01:19:20|580.85|578.05|580.75|577.95|580.85|578.05|580.75|577.95|0
1638926370000|2021-12-08 01:19:30|580.48|577.68|580.66|577.86|580.66|577.86|580.48|577.68|0
1638926390000|2021-12-08 01:19:50|580.57|577.77|580.48|577.68|580.57|577.77|580.48|577.68|0
1638926400000|2021-12-08 01:20:00|580.3|577.5|579.93|577.13|580.3|577.5|579.83|577.03|0
1638926410000|2021-12-08 01:20:10|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1638926420000|2021-12-08 01:20:20|579.75|576.95|580.11|577.31|580.11|577.31|579.75|576.95|0
1638926430000|2021-12-08 01:20:30|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1638926440000|2021-12-08 01:20:40|579.93|577.13|580.11|577.31|580.11|577.31|579.74|576.94|0
1638926450000|2021-12-08 01:20:50|579.74|576.94|579.65|576.85|579.93|577.13|579.65|576.85|0
1638926460000|2021-12-08 01:21:00|579.74|576.94|579.93|577.13|579.93|577.13|579.74|576.94|0
1638926470000|2021-12-08 01:21:10|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1638926480000|2021-12-08 01:21:20|579.47|576.67|579.38|576.58|579.47|576.67|579.38|576.58|0
1638926490000|2021-12-08 01:21:30|579.56|576.76|579.38|576.58|579.93|577.13|579.38|576.58|0
1638926500000|2021-12-08 01:21:40|579.56|576.76|579.65|576.85|579.74|576.94|579.56|576.76|0
1638926510000|2021-12-08 01:21:50|579.74|576.94|579.56|576.76|579.74|576.94|579.56|576.76|0
1638926520000|2021-12-08 01:22:00|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1638926530000|2021-12-08 01:22:10|579.56|576.76|579.56|576.76|579.65|576.85|579.56|576.76|0
1638926540000|2021-12-08 01:22:20|579.38|576.58|579.19|576.39|579.38|576.58|579.19|576.39|0
1638926550000|2021-12-08 01:22:30|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1638926560000|2021-12-08 01:22:40|579.28|576.48|579.38|576.58|579.38|576.58|579.28|576.48|0
1638926570000|2021-12-08 01:22:50|579.46|576.66|579.38|576.58|579.46|576.66|579.38|576.58|0
1638926580000|2021-12-08 01:23:00|579.56|576.76|579.56|576.76|579.56|576.76|579.38|576.58|0
1638926590000|2021-12-08 01:23:10|579.46|576.66|579.56|576.76|579.56|576.76|579.46|576.66|0
1638926600000|2021-12-08 01:23:20|579.46|576.66|579.56|576.76|579.56|576.76|579.38|576.58|0
1638926610000|2021-12-08 01:23:30|579.65|576.85|579.38|576.58|579.65|576.85|579.38|576.58|0
1638926620000|2021-12-08 01:23:40|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1638926630000|2021-12-08 01:23:50|579.56|576.76|579.38|576.58|579.56|576.76|579.38|576.58|0
1638926640000|2021-12-08 01:24:00|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1638926650000|2021-12-08 01:24:10|579.28|576.48|579.19|576.39|579.28|576.48|579.19|576.39|0
1638926660000|2021-12-08 01:24:20|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1638926670000|2021-12-08 01:24:30|579.28|576.48|579.19|576.39|579.38|576.58|579.19|576.39|0
1638926680000|2021-12-08 01:24:40|579.01|576.21|578.64|575.84|579.01|576.21|578.46|575.66|0
1638926690000|2021-12-08 01:24:50|578.91|576.11|579.01|576.21|579.1|576.3|578.91|576.11|0
1638926700000|2021-12-08 01:25:00|578.64|575.84|579.01|576.21|579.01|576.21|578.64|575.84|0
1638926710000|2021-12-08 01:25:10|578.82|576.02|579.01|576.21|579.01|576.21|578.82|576.02|0
1638926720000|2021-12-08 01:25:20|578.91|576.11|579.19|576.39|579.19|576.39|578.91|576.11|0
1638926730000|2021-12-08 01:25:30|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1638926740000|2021-12-08 01:25:40|579.65|576.85|579.74|576.94|579.74|576.94|579.56|576.76|0
1638926750000|2021-12-08 01:25:50|579.65|576.85|579.93|577.13|579.93|577.13|579.65|576.85|0
1638926760000|2021-12-08 01:26:00|579.74|576.94|579.93|577.13|579.93|577.13|579.74|576.94|0
1638926780000|2021-12-08 01:26:20|579.74|576.94|579.74|576.94|579.93|577.13|579.74|576.94|0
1638926790000|2021-12-08 01:26:30|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1638926800000|2021-12-08 01:26:40|579.37|576.57|579.28|576.48|579.37|576.57|579.19|576.39|0
1638926810000|2021-12-08 01:26:50|579.37|576.57|579.37|576.57|579.37|576.57|579.28|576.48|0
1638926820000|2021-12-08 01:27:00|579.56|576.76|579.56|576.76|579.74|576.94|579.56|576.76|0
1638926830000|2021-12-08 01:27:10|579.65|576.85|579.56|576.76|579.74|576.94|579.56|576.76|0
1638926840000|2021-12-08 01:27:20|579.65|576.85|579.56|576.76|579.65|576.85|579.46|576.66|0
1638926850000|2021-12-08 01:27:30|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1638926870000|2021-12-08 01:27:50|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1638926880000|2021-12-08 01:28:00|579.92|577.12|579.74|576.94|579.92|577.12|579.74|576.94|0
1638926890000|2021-12-08 01:28:10|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1638926900000|2021-12-08 01:28:20|579.65|576.85|579.56|576.76|579.74|576.94|579.56|576.76|0
1638926910000|2021-12-08 01:28:30|579.74|576.94|579.74|576.94|579.83|577.03|579.74|576.94|0
1638926920000|2021-12-08 01:28:40|579.92|577.12|579.83|577.03|579.92|577.12|579.83|577.03|0
1638926930000|2021-12-08 01:28:50|579.92|577.12|579.74|576.94|579.92|577.12|579.74|576.94|0
1638926940000|2021-12-08 01:29:00|579.56|576.76|579.56|576.76|579.56|576.76|579.37|576.57|0
1638926950000|2021-12-08 01:29:10|579.65|576.85|579.56|576.76|579.65|576.85|579.56|576.76|0
1638926960000|2021-12-08 01:29:20|579.65|576.85|579.56|576.76|579.74|576.94|579.56|576.76|0
1638926970000|2021-12-08 01:29:30|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1638926980000|2021-12-08 01:29:40|579.46|576.66|579.64|576.84|579.64|576.84|579.46|576.66|0
1638926990000|2021-12-08 01:29:50|579.37|576.57|579.46|576.66|579.46|576.66|579.37|576.57|0
1638927000000|2021-12-08 01:30:00|579.37|576.57|579.74|576.94|579.74|576.94|579.37|576.57|0
1638927010000|2021-12-08 01:30:10|579.64|576.84|579.74|576.94|579.74|576.94|579.64|576.84|0
1638927020000|2021-12-08 01:30:20|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1638927040000|2021-12-08 01:30:40|579.37|576.57|579.01|576.21|579.37|576.57|579.01|576.21|0
1638927050000|2021-12-08 01:30:50|579.09|576.29|579.37|576.57|579.37|576.57|579.09|576.29|0
1638927060000|2021-12-08 01:31:00|579.19|576.39|579.37|576.57|579.56|576.76|579.19|576.39|0
1638927070000|2021-12-08 01:31:10|579.46|576.66|579.37|576.57|579.56|576.76|579.37|576.57|0
1638927080000|2021-12-08 01:31:20|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1638927090000|2021-12-08 01:31:30|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1638927100000|2021-12-08 01:31:40|579.74|576.94|579.92|577.12|579.92|577.12|579.64|576.84|0
1638927110000|2021-12-08 01:31:50|579.83|577.03|579.83|577.03|579.92|577.12|579.83|577.03|0
1638927120000|2021-12-08 01:32:00|579.74|576.94|578.91|576.11|579.74|576.94|578.91|576.11|0
1638927130000|2021-12-08 01:32:10|578.82|576.02|578.27|575.47|578.82|576.02|578.27|575.47|0
1638927140000|2021-12-08 01:32:20|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1638927150000|2021-12-08 01:32:30|578.27|575.47|577.9|575.1|578.27|575.47|577.9|575.1|0
1638927160000|2021-12-08 01:32:40|577.72|574.92|577.54|574.74|577.72|574.92|577.35|574.55|0
1638927180000|2021-12-08 01:33:00|577.35|574.55|577.07|574.27|577.35|574.55|577.07|574.27|0
1638927190000|2021-12-08 01:33:10|576.99|574.19|577.17|574.37|577.17|574.37|576.8|574|0
1638927200000|2021-12-08 01:33:20|577.35|574.55|577.54|574.74|577.62|574.82|577.35|574.55|0
1638927210000|2021-12-08 01:33:30|577.72|574.92|577.54|574.74|577.72|574.92|577.54|574.74|0
1638927220000|2021-12-08 01:33:40|577.72|574.92|577.72|574.92|577.72|574.92|577.72|574.92|0
1638927230000|2021-12-08 01:33:50|577.54|574.74|577.9|575.1|577.9|575.1|577.54|574.74|0
1638927240000|2021-12-08 01:34:00|577.81|575.01|577.62|574.82|577.81|575.01|577.62|574.82|0
1638927250000|2021-12-08 01:34:10|577.54|574.74|577.81|575.01|577.81|575.01|577.54|574.74|0
1638927260000|2021-12-08 01:34:20|577.9|575.1|578.09|575.29|578.09|575.29|577.9|575.1|0
1638927270000|2021-12-08 01:34:30|577.99|575.19|577.9|575.1|578.09|575.29|577.9|575.1|0
1638927280000|2021-12-08 01:34:40|577.72|574.92|577.72|574.92|577.72|574.92|577.72|574.92|0
1638927290000|2021-12-08 01:34:50|577.53|574.73|577.72|574.92|577.72|574.92|577.53|574.73|0
1638927300000|2021-12-08 01:35:00|577.9|575.1|577.9|575.1|577.99|575.19|577.9|575.1|0
1638927310000|2021-12-08 01:35:10|577.99|575.19|578.54|575.74|578.54|575.74|577.99|575.19|0
1638927320000|2021-12-08 01:35:20|578.82|576.02|578.64|575.84|578.82|576.02|578.64|575.84|0
1638927330000|2021-12-08 01:35:30|578.82|576.02|578.82|576.02|578.82|576.02|578.45|575.65|0
1638927340000|2021-12-08 01:35:40|579|576.2|578.82|576.02|579|576.2|578.82|576.02|0
1638927350000|2021-12-08 01:35:50|578.64|575.84|578.64|575.84|578.72|575.92|578.64|575.84|0
1638927360000|2021-12-08 01:36:00|578.82|576.02|578.72|575.92|578.82|576.02|578.72|575.92|0
1638927370000|2021-12-08 01:36:10|578.82|576.02|578.82|576.02|578.82|576.02|578.72|575.92|0
1638927380000|2021-12-08 01:36:20|579|576.2|578.45|575.65|579|576.2|578.45|575.65|0
1638927390000|2021-12-08 01:36:30|578.54|575.74|578.64|575.84|578.64|575.84|578.45|575.65|0
1638927400000|2021-12-08 01:36:40|578.45|575.65|578.72|575.92|578.82|576.02|578.45|575.65|0
1638927410000|2021-12-08 01:36:50|578.82|576.02|579|576.2|579|576.2|578.82|576.02|0
1638927420000|2021-12-08 01:37:00|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1638927430000|2021-12-08 01:37:10|579|576.2|579.19|576.39|579.19|576.39|579|576.2|0
1638927440000|2021-12-08 01:37:20|579.37|576.57|579.37|576.57|579.55|576.75|579.37|576.57|0
1638927450000|2021-12-08 01:37:30|579.46|576.66|579.37|576.57|579.46|576.66|579.37|576.57|0
1638927460000|2021-12-08 01:37:40|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1638927470000|2021-12-08 01:37:50|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1638927480000|2021-12-08 01:38:00|578.63|575.83|578.27|575.47|578.63|575.83|578.27|575.47|0
1638927490000|2021-12-08 01:38:10|578.17|575.37|578.27|575.47|578.27|575.47|578.17|575.37|0
1638927500000|2021-12-08 01:38:20|578.45|575.65|578.36|575.56|578.45|575.65|578.36|575.56|0
1638927510000|2021-12-08 01:38:30|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1638927530000|2021-12-08 01:38:50|578.45|575.65|578.27|575.47|578.45|575.65|578.27|575.47|0
1638927540000|2021-12-08 01:39:00|578.35|575.55|578.45|575.65|578.45|575.65|578.27|575.47|0
1638927550000|2021-12-08 01:39:10|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1638927560000|2021-12-08 01:39:20|578.17|575.37|578.27|575.47|578.27|575.47|578.08|575.28|0
1638927570000|2021-12-08 01:39:30|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1638927580000|2021-12-08 01:39:40|578.45|575.65|578.45|575.65|578.54|575.74|578.45|575.65|0
1638927590000|2021-12-08 01:39:50|578.27|575.47|578.27|575.47|578.27|575.47|578.08|575.28|0
1638927600000|2021-12-08 01:40:00|578.35|575.55|578.27|575.47|578.35|575.55|578.27|575.47|0
1638927620000|2021-12-08 01:40:20|578.45|575.65|578.45|575.65|578.45|575.65|578.27|575.47|0
1638927630000|2021-12-08 01:40:30|578.63|575.83|578.82|576.02|578.82|576.02|578.63|575.83|0
1638927640000|2021-12-08 01:40:40|578.63|575.83|578.72|575.92|578.82|576.02|578.63|575.83|0
1638927650000|2021-12-08 01:40:50|578.82|576.02|579|576.2|579|576.2|578.63|575.83|0
1638927670000|2021-12-08 01:41:10|579.37|576.57|579.37|576.57|579.46|576.66|579.37|576.57|0
1638927680000|2021-12-08 01:41:20|579.55|576.75|579.46|576.66|579.55|576.75|579.37|576.57|0
1638927690000|2021-12-08 01:41:30|579.55|576.75|579.92|577.12|579.92|577.12|579.46|576.66|0
1638927700000|2021-12-08 01:41:40|579.73|576.93|579.73|576.93|579.92|577.12|579.73|576.93|0
1638927710000|2021-12-08 01:41:50|579.64|576.84|579.73|576.93|579.73|576.93|579.55|576.75|0
1638927720000|2021-12-08 01:42:00|579.64|576.84|579.37|576.57|579.64|576.84|579.37|576.57|0
1638927730000|2021-12-08 01:42:10|579.64|576.84|580.1|577.3|580.1|577.3|579.64|576.84|0
1638927740000|2021-12-08 01:42:20|580.29|577.49|580.19|577.39|580.29|577.49|580.19|577.39|0
1638927750000|2021-12-08 01:42:30|579.92|577.12|579.92|577.12|580.1|577.3|579.92|577.12|0
1638927760000|2021-12-08 01:42:40|580.1|577.3|579.55|576.75|580.1|577.3|579.55|576.75|0
1638927770000|2021-12-08 01:42:50|579.37|576.57|579.18|576.38|579.37|576.57|579.18|576.38|0
1638927780000|2021-12-08 01:43:00|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1638927790000|2021-12-08 01:43:10|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1638927800000|2021-12-08 01:43:20|579.45|576.65|579.55|576.75|579.55|576.75|579.45|576.65|0
1638927810000|2021-12-08 01:43:30|579.45|576.65|579.37|576.57|579.45|576.65|579.37|576.57|0
1638927820000|2021-12-08 01:43:40|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1638927830000|2021-12-08 01:43:50|579.37|576.57|579.18|576.38|579.37|576.57|579.18|576.38|0
1638927840000|2021-12-08 01:44:00|579.37|576.57|579.27|576.47|579.55|576.75|579.27|576.47|0
1638927850000|2021-12-08 01:44:10|579.18|576.38|579|576.2|579.18|576.38|579|576.2|0
1638927860000|2021-12-08 01:44:20|579.09|576.29|579.27|576.47|579.27|576.47|579.09|576.29|0
1638927870000|2021-12-08 01:44:30|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1638927880000|2021-12-08 01:44:40|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1638927890000|2021-12-08 01:44:50|579|576.2|579.18|576.38|579.18|576.38|579|576.2|0
1638927900000|2021-12-08 01:45:00|579.37|576.57|579.55|576.75|579.55|576.75|579.37|576.57|0
1638927910000|2021-12-08 01:45:10|579.37|576.57|579.18|576.38|579.37|576.57|579.18|576.38|0
1638927920000|2021-12-08 01:45:20|578.9|576.1|578.81|576.01|578.9|576.1|578.81|576.01|0
1638927930000|2021-12-08 01:45:30|578.45|575.65|578.45|575.65|578.45|575.65|578.26|575.46|0
1638927940000|2021-12-08 01:45:40|578.35|575.55|578.45|575.65|578.45|575.65|578.35|575.55|0
1638927950000|2021-12-08 01:45:50|578.81|576.01|578.9|576.1|578.9|576.1|578.81|576.01|0
1638927960000|2021-12-08 01:46:00|578.63|575.83|578.72|575.92|578.72|575.92|578.63|575.83|0
1638927970000|2021-12-08 01:46:10|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1638927980000|2021-12-08 01:46:20|578.72|575.92|579.36|576.56|579.36|576.56|578.72|575.92|0
1638927990000|2021-12-08 01:46:30|579.55|576.75|579.18|576.38|579.55|576.75|579.18|576.38|0
1638928000000|2021-12-08 01:46:40|579.36|576.56|579.18|576.38|579.36|576.56|579.18|576.38|0
1638928010000|2021-12-08 01:46:50|579.45|576.65|579.18|576.38|579.45|576.65|579.18|576.38|0
1638928020000|2021-12-08 01:47:00|579.27|576.47|579.18|576.38|579.27|576.47|579.18|576.38|0
1638928030000|2021-12-08 01:47:10|578.81|576.01|578.9|576.1|578.9|576.1|578.81|576.01|0
1638928040000|2021-12-08 01:47:20|579|576.2|579|576.2|579|576.2|578.81|576.01|0
1638928050000|2021-12-08 01:47:30|579.09|576.29|579.08|576.28|579.09|576.29|579|576.2|0
1638928060000|2021-12-08 01:47:40|579|576.2|579.08|576.28|579.18|576.38|579|576.2|0
1638928070000|2021-12-08 01:47:50|579|576.2|578.9|576.1|579|576.2|578.81|576.01|0
1638928080000|2021-12-08 01:48:00|578.63|575.83|578.45|575.65|578.63|575.83|578.45|575.65|0
1638928090000|2021-12-08 01:48:10|578.81|576.01|578.9|576.1|578.9|576.1|578.81|576.01|0
1638928100000|2021-12-08 01:48:20|578.81|576.01|579|576.2|579|576.2|578.81|576.01|0
1638928110000|2021-12-08 01:48:30|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1638928120000|2021-12-08 01:48:40|578.72|575.92|578.63|575.83|578.81|576.01|578.63|575.83|0
1638928130000|2021-12-08 01:48:50|578.81|576.01|578.63|575.83|578.9|576.1|578.63|575.83|0
1638928140000|2021-12-08 01:49:00|578.45|575.65|578.45|575.65|578.45|575.65|578.35|575.55|0
1638928150000|2021-12-08 01:49:10|578.53|575.73|578.63|575.83|578.63|575.83|578.53|575.73|0
1638928160000|2021-12-08 01:49:20|578.72|575.92|578.72|575.92|578.72|575.92|578.63|575.83|0
1638928170000|2021-12-08 01:49:30|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1638928180000|2021-12-08 01:49:40|578.63|575.83|578.44|575.64|578.63|575.83|578.44|575.64|0
1638928190000|2021-12-08 01:49:50|578.53|575.73|578.44|575.64|578.53|575.73|578.44|575.64|0
1638928200000|2021-12-08 01:50:00|578.63|575.83|578.81|576.01|578.81|576.01|578.63|575.83|0
1638928210000|2021-12-08 01:50:10|579.08|576.28|578.81|576.01|579.08|576.28|578.81|576.01|0
1638928220000|2021-12-08 01:50:20|579|576.2|579|576.2|579|576.2|579|576.2|0
1638928230000|2021-12-08 01:50:30|579.18|576.38|579.27|576.47|579.36|576.56|579.18|576.38|0
1638928240000|2021-12-08 01:50:40|579.18|576.38|579|576.2|579.18|576.38|579|576.2|0
1638928250000|2021-12-08 01:50:50|579.18|576.38|579.36|576.56|579.36|576.56|579.18|576.38|0
1638928260000|2021-12-08 01:51:00|579.27|576.47|579.18|576.38|579.27|576.47|579.18|576.38|0
1638928270000|2021-12-08 01:51:10|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1638928280000|2021-12-08 01:51:20|579.73|576.93|579.91|577.11|579.91|577.11|579.73|576.93|0
1638928290000|2021-12-08 01:51:30|580.1|577.3|580.1|577.3|580.1|577.3|579.91|577.11|0
1638928300000|2021-12-08 01:51:40|579.91|577.11|579.73|576.93|579.91|577.11|579.73|576.93|0
1638928310000|2021-12-08 01:51:50|579.63|576.83|579.73|576.93|579.73|576.93|579.63|576.83|0
1638928320000|2021-12-08 01:52:00|579.63|576.83|579.55|576.75|579.63|576.83|579.55|576.75|0
1638928330000|2021-12-08 01:52:10|579.18|576.38|579.45|576.65|579.45|576.65|579.18|576.38|0
1638928340000|2021-12-08 01:52:20|579.73|576.93|579.55|576.75|579.73|576.93|579.55|576.75|0
1638928360000|2021-12-08 01:52:40|579.45|576.65|579.55|576.75|579.55|576.75|579.45|576.65|0
1638928370000|2021-12-08 01:52:50|579.45|576.65|579.36|576.56|579.45|576.65|579.36|576.56|0
1638928380000|2021-12-08 01:53:00|579.55|576.75|579.45|576.65|579.55|576.75|579.36|576.56|0
1638928390000|2021-12-08 01:53:10|579.55|576.75|579.63|576.83|579.63|576.83|579.55|576.75|0
1638928400000|2021-12-08 01:53:20|579.54|576.74|579.36|576.56|579.54|576.74|579.36|576.56|0
1638928410000|2021-12-08 01:53:30|579.54|576.74|579.18|576.38|579.54|576.74|579.18|576.38|0
1638928420000|2021-12-08 01:53:40|579.36|576.56|579.45|576.65|579.45|576.65|579.18|576.38|0
1638928430000|2021-12-08 01:53:50|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1638928480000|2021-12-08 01:54:40|579.54|576.74|579.18|576.38|579.54|576.74|579.18|576.38|0
1638928490000|2021-12-08 01:54:50|579.26|576.46|579.18|576.38|579.26|576.46|579.18|576.38|0
1638928500000|2021-12-08 01:55:00|579.45|576.65|579.73|576.93|579.73|576.93|579.36|576.56|0
1638928510000|2021-12-08 01:55:10|579.54|576.74|579.36|576.56|579.54|576.74|579.36|576.56|0
1638928520000|2021-12-08 01:55:20|579.54|576.74|579.73|576.93|579.73|576.93|579.45|576.65|0
1638928530000|2021-12-08 01:55:30|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1638928540000|2021-12-08 01:55:40|580.09|577.29|579.73|576.93|580.09|577.29|579.73|576.93|0
1638928550000|2021-12-08 01:55:50|579.91|577.11|579.73|576.93|579.91|577.11|579.73|576.93|0
1638928560000|2021-12-08 01:56:00|579.82|577.02|579.91|577.11|579.91|577.11|579.82|577.02|0
1638928570000|2021-12-08 01:56:10|579.73|576.93|579.73|576.93|579.73|576.93|579.63|576.83|0
1638928580000|2021-12-08 01:56:20|579.82|577.02|579.73|576.93|579.82|577.02|579.63|576.83|0
1638928590000|2021-12-08 01:56:30|579.63|576.83|579.54|576.74|579.63|576.83|579.54|576.74|0
1638928600000|2021-12-08 01:56:40|579.45|576.65|579.36|576.56|579.54|576.74|579.36|576.56|0
1638928610000|2021-12-08 01:56:50|579.54|576.74|579.45|576.65|579.54|576.74|579.45|576.65|0
1638928620000|2021-12-08 01:57:00|579.36|576.56|579.36|576.56|579.54|576.74|579.36|576.56|0
1638928630000|2021-12-08 01:57:10|579.54|576.74|579.36|576.56|579.54|576.74|579.36|576.56|0
1638928640000|2021-12-08 01:57:20|579.54|576.74|579.54|576.74|579.73|576.93|579.54|576.74|0
1638928660000|2021-12-08 01:57:40|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1638928670000|2021-12-08 01:57:50|579.54|576.74|579.73|576.93|579.73|576.93|579.54|576.74|0
1638928680000|2021-12-08 01:58:00|579.91|577.11|579.54|576.74|579.91|577.11|579.54|576.74|0
1638928700000|2021-12-08 01:58:20|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1638928710000|2021-12-08 01:58:30|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1638928720000|2021-12-08 01:58:40|579.63|576.83|579.54|576.74|579.63|576.83|579.54|576.74|0
1638928740000|2021-12-08 01:59:00|579.36|576.56|579.63|576.83|579.63|576.83|579.36|576.56|0
1638928750000|2021-12-08 01:59:10|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1638928760000|2021-12-08 01:59:20|579.63|576.83|579.45|576.65|579.63|576.83|579.45|576.65|0
1638928770000|2021-12-08 01:59:30|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1638928780000|2021-12-08 01:59:40|579.45|576.65|579.54|576.74|579.73|576.93|579.45|576.65|0
1638928790000|2021-12-08 01:59:50|579.63|576.83|579.73|576.93|579.73|576.93|579.54|576.74|0
1638928800000|2021-12-08 02:00:00|579.91|577.11|579.91|577.11|580.09|577.29|579.91|577.11|0
1638928810000|2021-12-08 02:00:10|579.73|576.93|579.54|576.74|579.73|576.93|579.54|576.74|0
1638928820000|2021-12-08 02:00:20|579.63|576.83|579.54|576.74|579.73|576.93|579.54|576.74|0
1638928830000|2021-12-08 02:00:30|579.63|576.83|579.73|576.93|579.73|576.93|579.63|576.83|0
1638928840000|2021-12-08 02:00:40|579.81|577.01|579.72|576.92|579.91|577.11|579.72|576.92|0
1638928850000|2021-12-08 02:00:50|579.91|577.11|579.91|577.11|579.91|577.11|579.81|577.01|0
1638928860000|2021-12-08 02:01:00|579.81|577.01|580.18|577.38|580.18|577.38|579.81|577.01|0
1638928870000|2021-12-08 02:01:10|580.09|577.29|580.46|577.66|580.46|577.66|579.91|577.11|0
1638928880000|2021-12-08 02:01:20|580.28|577.48|580.46|577.66|580.46|577.66|580.28|577.48|0
1638928890000|2021-12-08 02:01:30|580.28|577.48|580.46|577.66|580.46|577.66|580.28|577.48|0
1638928900000|2021-12-08 02:01:40|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1638928910000|2021-12-08 02:01:50|581.01|578.21|581.01|578.21|581.19|578.39|581.01|578.21|0
1638928920000|2021-12-08 02:02:00|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1638928930000|2021-12-08 02:02:10|580.92|578.12|581.01|578.21|581.01|578.21|580.92|578.12|0
1638928940000|2021-12-08 02:02:20|580.83|578.03|580.83|578.03|580.92|578.12|580.83|578.03|0
1638928950000|2021-12-08 02:02:30|580.64|577.84|580.83|578.03|580.83|578.03|580.64|577.84|0
1638928970000|2021-12-08 02:02:50|580.91|578.11|580.83|578.03|581.01|578.21|580.83|578.03|0
1638928980000|2021-12-08 02:03:00|580.64|577.84|580.83|578.03|580.83|578.03|580.64|577.84|0
1638928990000|2021-12-08 02:03:10|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1638929000000|2021-12-08 02:03:20|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1638929010000|2021-12-08 02:03:30|580.64|577.84|580.64|577.84|580.73|577.93|580.64|577.84|0
1638929020000|2021-12-08 02:03:40|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1638929030000|2021-12-08 02:03:50|580.64|577.84|580.64|577.84|580.64|577.84|580.46|577.66|0
1638929040000|2021-12-08 02:04:00|580.83|578.03|581.01|578.21|581.01|578.21|580.83|578.03|0
1638929050000|2021-12-08 02:04:10|581.19|578.39|581.75|578.95|581.75|578.95|581.19|578.39|0
1638929060000|2021-12-08 02:04:20|581.56|578.76|581.75|578.95|581.75|578.95|581.56|578.76|0
1638929070000|2021-12-08 02:04:30|581.56|578.76|581.75|578.95|581.75|578.95|581.56|578.76|0
1638929080000|2021-12-08 02:04:40|581.65|578.85|581.75|578.95|581.75|578.95|581.65|578.85|0
1638929090000|2021-12-08 02:04:50|581.93|579.13|581.75|578.95|581.93|579.13|581.75|578.95|0
1638929100000|2021-12-08 02:05:00|581.65|578.85|581.38|578.58|581.65|578.85|581.38|578.58|0
1638929110000|2021-12-08 02:05:10|581.01|578.21|581.01|578.21|581.19|578.39|581.01|578.21|0
1638929120000|2021-12-08 02:05:20|581.19|578.39|581.19|578.39|581.28|578.48|581.19|578.39|0
1638929130000|2021-12-08 02:05:30|581.1|578.3|581.01|578.21|581.1|578.3|581.01|578.21|0
1638929140000|2021-12-08 02:05:40|581.1|578.3|581.28|578.48|581.28|578.48|581.1|578.3|0
1638929150000|2021-12-08 02:05:50|581.38|578.58|581.56|578.76|581.56|578.76|581.28|578.48|0
1638929160000|2021-12-08 02:06:00|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1638929170000|2021-12-08 02:06:10|581.47|578.67|581.56|578.76|581.56|578.76|581.47|578.67|0
1638929180000|2021-12-08 02:06:20|581.46|578.66|581.56|578.76|581.56|578.76|581.46|578.66|0
1638929190000|2021-12-08 02:06:30|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1638929200000|2021-12-08 02:06:40|581.74|578.94|581.83|579.03|581.83|579.03|581.74|578.94|0
1638929210000|2021-12-08 02:06:50|581.93|579.13|581.74|578.94|581.93|579.13|581.74|578.94|0
1638929220000|2021-12-08 02:07:00|581.83|579.03|581.83|579.03|581.83|579.03|581.74|578.94|0
1638929230000|2021-12-08 02:07:10|581.74|578.94|581.83|579.03|581.83|579.03|581.74|578.94|0
1638929240000|2021-12-08 02:07:20|581.74|578.94|581.46|578.66|581.74|578.94|581.46|578.66|0
1638929250000|2021-12-08 02:07:30|581.38|578.58|581.46|578.66|581.56|578.76|581.38|578.58|0
1638929260000|2021-12-08 02:07:40|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1638929270000|2021-12-08 02:07:50|581.28|578.48|581.28|578.48|581.28|578.48|581.19|578.39|0
1638929280000|2021-12-08 02:08:00|581.38|578.58|581.56|578.76|581.56|578.76|581.38|578.58|0
1638929290000|2021-12-08 02:08:10|581.65|578.85|581.83|579.03|581.83|579.03|581.65|578.85|0
1638929300000|2021-12-08 02:08:20|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1638929310000|2021-12-08 02:08:30|581.56|578.76|581.65|578.85|581.74|578.94|581.56|578.76|0
1638929320000|2021-12-08 02:08:40|581.56|578.76|581.65|578.85|581.65|578.85|581.56|578.76|0
1638929330000|2021-12-08 02:08:50|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1638929340000|2021-12-08 02:09:00|581.83|579.03|581.56|578.76|581.83|579.03|581.56|578.76|0
1638929350000|2021-12-08 02:09:10|581.46|578.66|581.46|578.66|581.46|578.66|581.46|578.66|0
1638929360000|2021-12-08 02:09:20|581.56|578.76|581.19|578.39|581.56|578.76|581.19|578.39|0
1638929370000|2021-12-08 02:09:30|581.28|578.48|581.19|578.39|581.28|578.48|581.19|578.39|0
1638929400000|2021-12-08 02:10:00|581.28|578.48|581.19|578.39|581.28|578.48|581.19|578.39|0
1638929410000|2021-12-08 02:10:10|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1638929420000|2021-12-08 02:10:20|581.01|578.21|581.1|578.3|581.19|578.39|581.01|578.21|0
1638929430000|2021-12-08 02:10:30|581.01|578.21|581.01|578.21|581.19|578.39|581.01|578.21|0
1638929440000|2021-12-08 02:10:40|581.19|578.39|581.09|578.29|581.19|578.39|581.09|578.29|0
1638929450000|2021-12-08 02:10:50|581.19|578.39|581.37|578.57|581.37|578.57|581.19|578.39|0
1638929460000|2021-12-08 02:11:00|581.28|578.48|581.28|578.48|581.37|578.57|581.28|578.48|0
1638929470000|2021-12-08 02:11:10|581.19|578.39|581.37|578.57|581.37|578.57|581.19|578.39|0
1638929490000|2021-12-08 02:11:30|581.56|578.76|581.37|578.57|581.56|578.76|581.37|578.57|0
1638929500000|2021-12-08 02:11:40|581.46|578.66|581.56|578.76|581.56|578.76|581.37|578.57|0
1638929520000|2021-12-08 02:12:00|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1638929540000|2021-12-08 02:12:20|581.19|578.39|581.19|578.39|581.28|578.48|581.19|578.39|0
1638929560000|2021-12-08 02:12:40|581.37|578.57|581.37|578.57|581.37|578.57|581.19|578.39|0
1638929580000|2021-12-08 02:13:00|581.56|578.76|581.56|578.76|581.56|578.76|581.37|578.57|0
1638929590000|2021-12-08 02:13:10|581.46|578.66|581.93|579.13|581.93|579.13|581.46|578.66|0
1638929600000|2021-12-08 02:13:20|582.11|579.31|582.01|579.21|582.11|579.31|582.01|579.21|0
1638929610000|2021-12-08 02:13:30|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1638929620000|2021-12-08 02:13:40|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1638929630000|2021-12-08 02:13:50|582.11|579.31|582.48|579.68|582.48|579.68|581.92|579.12|0
1638929640000|2021-12-08 02:14:00|582.66|579.86|582.48|579.68|582.66|579.86|582.48|579.68|0
1638929670000|2021-12-08 02:14:30|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1638929690000|2021-12-08 02:14:50|582.48|579.68|582.38|579.58|582.48|579.68|582.38|579.58|0
1638929700000|2021-12-08 02:15:00|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1638929710000|2021-12-08 02:15:10|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1638929730000|2021-12-08 02:15:30|582.48|579.68|582.29|579.49|582.48|579.68|582.29|579.49|0
1638929740000|2021-12-08 02:15:40|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1638929750000|2021-12-08 02:15:50|582.38|579.58|582.48|579.68|582.48|579.68|582.38|579.58|0
1638929760000|2021-12-08 02:16:00|582.38|579.58|582.48|579.68|582.48|579.68|582.38|579.58|0
1638929770000|2021-12-08 02:16:10|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1638929780000|2021-12-08 02:16:20|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1638929790000|2021-12-08 02:16:30|582.56|579.76|582.66|579.86|582.66|579.86|582.48|579.68|0
1638929800000|2021-12-08 02:16:40|582.84|580.04|583.21|580.41|583.21|580.41|582.84|580.04|0
1638929810000|2021-12-08 02:16:50|583.4|580.6|583.76|580.96|583.76|580.96|583.4|580.6|0
1638929820000|2021-12-08 02:17:00|583.95|581.15|584.13|581.33|584.13|581.33|583.95|581.15|0
1638929830000|2021-12-08 02:17:10|584.69|581.89|585.05|582.25|585.79|582.99|584.69|581.89|0
1638929840000|2021-12-08 02:17:20|585.24|582.44|585.98|583.18|585.98|583.18|585.24|582.44|0
1638929850000|2021-12-08 02:17:30|585.79|582.99|585.88|583.08|585.98|583.18|585.79|582.99|0
1638929860000|2021-12-08 02:17:40|585.98|583.18|586.53|583.73|586.53|583.73|585.79|582.99|0
1638929870000|2021-12-08 02:17:50|586.9|584.1|585.42|582.62|586.9|584.1|585.42|582.62|0
1638929880000|2021-12-08 02:18:00|585.98|583.18|585.24|582.44|585.98|583.18|585.24|582.44|0
1638929890000|2021-12-08 02:18:10|585.14|582.34|585.24|582.44|585.42|582.62|585.14|582.34|0
1638929900000|2021-12-08 02:18:20|584.77|581.97|585.05|582.25|585.14|582.34|584.77|581.97|0
1638929910000|2021-12-08 02:18:30|584.59|581.79|584.32|581.52|584.59|581.79|584.32|581.52|0
1638929920000|2021-12-08 02:18:40|584.87|582.07|584.69|581.89|584.87|582.07|584.69|581.89|0
1638929930000|2021-12-08 02:18:50|584.5|581.7|584.69|581.89|584.69|581.89|584.5|581.7|0
1638929940000|2021-12-08 02:19:00|584.87|582.07|585.05|582.25|585.05|582.25|584.87|582.07|0
1638929950000|2021-12-08 02:19:10|584.87|582.07|585.42|582.62|585.42|582.62|584.87|582.07|0
1638929960000|2021-12-08 02:19:20|585.61|582.81|585.33|582.53|585.61|582.81|585.33|582.53|0
1638929970000|2021-12-08 02:19:30|585.42|582.62|585.24|582.44|585.42|582.62|585.24|582.44|0
1638929980000|2021-12-08 02:19:40|584.96|582.16|585.05|582.25|585.05|582.25|584.96|582.16|0
1638929990000|2021-12-08 02:19:50|585.14|582.34|585.05|582.25|585.14|582.34|585.05|582.25|0
1638930000000|2021-12-08 02:20:00|585.42|582.62|585.42|582.62|585.42|582.62|585.24|582.44|0
1638930010000|2021-12-08 02:20:10|585.33|582.53|584.87|582.07|585.33|582.53|584.87|582.07|0
1638930020000|2021-12-08 02:20:20|584.96|582.16|584.87|582.07|584.96|582.16|584.87|582.07|0
1638930030000|2021-12-08 02:20:30|585.05|582.25|585.14|582.34|585.33|582.53|585.05|582.25|0
1638930040000|2021-12-08 02:20:40|585.05|582.25|585.05|582.25|585.33|582.53|585.05|582.25|0
1638930050000|2021-12-08 02:20:50|585.42|582.62|585.42|582.62|585.42|582.62|585.42|582.62|0
1638930060000|2021-12-08 02:21:00|585.33|582.53|585.14|582.34|585.33|582.53|585.14|582.34|0
1638930070000|2021-12-08 02:21:10|585.24|582.44|585.05|582.25|585.24|582.44|585.05|582.25|0
1638930080000|2021-12-08 02:21:20|584.77|581.97|584.68|581.88|584.77|581.97|584.68|581.88|0
1638930090000|2021-12-08 02:21:30|584.77|581.97|584.77|581.97|584.87|582.07|584.77|581.97|0
1638930100000|2021-12-08 02:21:40|584.68|581.88|584.32|581.52|584.68|581.88|584.22|581.42|0
1638930110000|2021-12-08 02:21:50|584.5|581.7|584.22|581.42|584.5|581.7|584.22|581.42|0
1638930120000|2021-12-08 02:22:00|584.32|581.52|584.22|581.42|584.32|581.52|584.13|581.33|0
1638930130000|2021-12-08 02:22:10|584.13|581.33|584.22|581.42|584.22|581.42|584.13|581.33|0
1638930140000|2021-12-08 02:22:20|584.31|581.51|584.5|581.7|584.5|581.7|584.31|581.51|0
1638930150000|2021-12-08 02:22:30|584.4|581.6|584.13|581.33|584.4|581.6|584.13|581.33|0
1638930160000|2021-12-08 02:22:40|584.03|581.23|584.13|581.33|584.13|581.33|584.03|581.23|0
1638930170000|2021-12-08 02:22:50|584.31|581.51|584.13|581.33|584.31|581.51|584.13|581.33|0
1638930180000|2021-12-08 02:23:00|584.22|581.42|584.5|581.7|584.5|581.7|584.22|581.42|0
1638930190000|2021-12-08 02:23:10|584.4|581.6|584.5|581.7|584.5|581.7|584.4|581.6|0
1638930200000|2021-12-08 02:23:20|584.31|581.51|584.22|581.42|584.31|581.51|584.22|581.42|0
1638930210000|2021-12-08 02:23:30|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1638930220000|2021-12-08 02:23:40|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1638930230000|2021-12-08 02:23:50|584.31|581.51|584.31|581.51|584.31|581.51|584.22|581.42|0
1638930240000|2021-12-08 02:24:00|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1638930250000|2021-12-08 02:24:10|583.95|581.15|583.76|580.96|583.95|581.15|583.76|580.96|0
1638930260000|2021-12-08 02:24:20|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1638930270000|2021-12-08 02:24:30|583.67|580.87|583.58|580.78|583.67|580.87|583.58|580.78|0
1638930290000|2021-12-08 02:24:50|583.66|580.86|583.58|580.78|583.66|580.86|583.58|580.78|0
1638930300000|2021-12-08 02:25:00|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1638930310000|2021-12-08 02:25:10|583.21|580.41|583.21|580.41|583.21|580.41|583.02|580.22|0
1638930320000|2021-12-08 02:25:20|583.11|580.31|583.02|580.22|583.11|580.31|583.02|580.22|0
1638930330000|2021-12-08 02:25:30|582.84|580.04|582.84|580.04|583.02|580.22|582.84|580.04|0
1638930340000|2021-12-08 02:25:40|582.93|580.13|582.93|580.13|582.93|580.13|582.93|580.13|0
1638930350000|2021-12-08 02:25:50|582.84|580.04|582.74|579.94|582.84|580.04|582.66|579.86|0
1638930360000|2021-12-08 02:26:00|582.84|580.04|583.02|580.22|583.02|580.22|582.84|580.04|0
1638930370000|2021-12-08 02:26:10|583.11|580.31|583.11|580.31|583.11|580.31|583.11|580.31|0
1638930380000|2021-12-08 02:26:20|583.02|580.22|583.02|580.22|583.02|580.22|583.02|580.22|0
1638930390000|2021-12-08 02:26:30|583.11|580.31|583.21|580.41|583.21|580.41|583.02|580.22|0
1638930400000|2021-12-08 02:26:40|583.02|580.22|583.02|580.22|583.02|580.22|582.93|580.13|0
1638930410000|2021-12-08 02:26:50|582.84|580.04|582.93|580.13|582.93|580.13|582.84|580.04|0
1638930420000|2021-12-08 02:27:00|583.02|580.22|583.21|580.41|583.21|580.41|583.02|580.22|0
1638930430000|2021-12-08 02:27:10|583.11|580.31|583.02|580.22|583.11|580.31|583.02|580.22|0
1638930440000|2021-12-08 02:27:20|583.21|580.41|583.02|580.22|583.21|580.41|583.02|580.22|0
1638930450000|2021-12-08 02:27:30|583.21|580.41|583.11|580.31|583.21|580.41|583.11|580.31|0
1638930460000|2021-12-08 02:27:40|583.02|580.22|583.02|580.22|583.02|580.22|583.02|580.22|0
1638930470000|2021-12-08 02:27:50|582.93|580.13|583.02|580.22|583.02|580.22|582.93|580.13|0
1638930480000|2021-12-08 02:28:00|583.21|580.41|583.39|580.59|583.39|580.59|583.21|580.41|0
1638930490000|2021-12-08 02:28:10|583.48|580.68|583.48|580.68|583.48|580.68|583.48|580.68|0
1638930500000|2021-12-08 02:28:20|583.57|580.77|583.39|580.59|583.57|580.77|583.39|580.59|0
1638930510000|2021-12-08 02:28:30|583.29|580.49|583.29|580.49|583.29|580.49|583.29|580.49|0
1638930520000|2021-12-08 02:28:40|583.21|580.41|583.21|580.41|583.21|580.41|583.02|580.22|0
1638930530000|2021-12-08 02:28:50|583.39|580.59|583.21|580.41|583.39|580.59|583.21|580.41|0
1638930550000|2021-12-08 02:29:10|582.84|580.04|583.11|580.31|583.11|580.31|582.84|580.04|0
1638930560000|2021-12-08 02:29:20|583.21|580.41|583.21|580.41|583.29|580.49|583.21|580.41|0
1638930570000|2021-12-08 02:29:30|583.29|580.49|583.21|580.41|583.29|580.49|583.21|580.41|0
1638930590000|2021-12-08 02:29:50|583.11|580.31|583.21|580.41|583.21|580.41|583.11|580.31|0
1638930600000|2021-12-08 02:30:00|583.02|580.22|582.93|580.13|583.02|580.22|582.93|580.13|0
1638930610000|2021-12-08 02:30:10|582.47|579.67|581.92|579.12|582.47|579.67|581.92|579.12|0
1638930620000|2021-12-08 02:30:20|582.1|579.3|582.1|579.3|582.1|579.3|581.92|579.12|0
1638930630000|2021-12-08 02:30:30|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1638930640000|2021-12-08 02:30:40|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1638930650000|2021-12-08 02:30:50|581.73|578.93|581.92|579.12|581.92|579.12|581.73|578.93|0
1638930660000|2021-12-08 02:31:00|582|579.2|582.1|579.3|582.1|579.3|582|579.2|0
1638930670000|2021-12-08 02:31:10|582.19|579.39|582.1|579.3|582.19|579.39|582.1|579.3|0
1638930680000|2021-12-08 02:31:20|582.28|579.48|582.28|579.48|582.28|579.48|582.28|579.48|0
1638930720000|2021-12-08 02:32:00|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1638930730000|2021-12-08 02:32:10|582.84|580.04|582.84|580.04|583.02|580.22|582.84|580.04|0
1638930740000|2021-12-08 02:32:20|583.02|580.22|582.92|580.12|583.02|580.22|582.84|580.04|0
1638930750000|2021-12-08 02:32:30|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1638930760000|2021-12-08 02:32:40|583.02|580.22|583.2|580.4|583.39|580.59|583.02|580.22|0
1638930770000|2021-12-08 02:32:50|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1638930790000|2021-12-08 02:33:10|583.2|580.4|583.2|580.4|583.39|580.59|583.2|580.4|0
1638930800000|2021-12-08 02:33:20|583.57|580.77|583.39|580.59|583.57|580.77|583.2|580.4|0
1638930810000|2021-12-08 02:33:30|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1638930820000|2021-12-08 02:33:40|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1638930830000|2021-12-08 02:33:50|583.48|580.68|583.48|580.68|583.48|580.68|583.48|580.68|0
1638930840000|2021-12-08 02:34:00|583.57|580.77|583.39|580.59|583.57|580.77|583.39|580.59|0
1638930850000|2021-12-08 02:34:10|583.2|580.4|583.2|580.4|583.2|580.4|583.02|580.22|0
1638930860000|2021-12-08 02:34:20|583.29|580.49|583.29|580.49|583.29|580.49|583.29|580.49|0
1638930870000|2021-12-08 02:34:30|583.39|580.59|583.76|580.96|583.76|580.96|583.39|580.59|0
1638930880000|2021-12-08 02:34:40|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1638930890000|2021-12-08 02:34:50|583.76|580.96|583.66|580.86|583.76|580.96|583.66|580.86|0
1638930900000|2021-12-08 02:35:00|583.57|580.77|583.66|580.86|583.66|580.86|583.57|580.77|0
1638930910000|2021-12-08 02:35:10|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1638930920000|2021-12-08 02:35:20|583.66|580.86|583.84|581.04|583.84|581.04|583.66|580.86|0
1638930930000|2021-12-08 02:35:30|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1638930940000|2021-12-08 02:35:40|584.12|581.32|584.12|581.32|584.12|581.32|584.03|581.23|0
1638930950000|2021-12-08 02:35:50|583.94|581.14|583.94|581.14|583.94|581.14|583.76|580.96|0
1638930960000|2021-12-08 02:36:00|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1638930970000|2021-12-08 02:36:10|583.66|580.86|583.66|580.86|583.66|580.86|583.66|580.86|0
1638930980000|2021-12-08 02:36:20|583.76|580.96|583.94|581.14|583.94|581.14|583.76|580.96|0
1638930990000|2021-12-08 02:36:30|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1638931010000|2021-12-08 02:36:50|583.94|581.14|584.12|581.32|584.12|581.32|583.94|581.14|0
1638931020000|2021-12-08 02:37:00|584.03|581.23|583.94|581.14|584.12|581.32|583.94|581.14|0
1638931030000|2021-12-08 02:37:10|584.12|581.32|584.21|581.41|584.21|581.41|584.12|581.32|0
1638931040000|2021-12-08 02:37:20|584.12|581.32|584.12|581.32|584.12|581.32|584.03|581.23|0
1638931050000|2021-12-08 02:37:30|584.31|581.51|584.12|581.32|584.31|581.51|584.12|581.32|0
1638931060000|2021-12-08 02:37:40|583.94|581.14|584.03|581.23|584.03|581.23|583.94|581.14|0
1638931070000|2021-12-08 02:37:50|584.12|581.32|584.21|581.41|584.21|581.41|584.12|581.32|0
1638931080000|2021-12-08 02:38:00|584.31|581.51|584.31|581.51|584.31|581.51|584.12|581.32|0
1638931100000|2021-12-08 02:38:20|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1638931110000|2021-12-08 02:38:30|583.75|580.95|583.57|580.77|583.75|580.95|583.57|580.77|0
1638931120000|2021-12-08 02:38:40|584.12|581.32|584.31|581.51|584.31|581.51|584.12|581.32|0
1638931130000|2021-12-08 02:38:50|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1638931140000|2021-12-08 02:39:00|584.31|581.51|584.12|581.32|584.49|581.69|584.12|581.32|0
1638931150000|2021-12-08 02:39:10|584.03|581.23|584.12|581.32|584.12|581.32|584.03|581.23|0
1638931170000|2021-12-08 02:39:30|584.31|581.51|584.49|581.69|584.49|581.69|584.31|581.51|0
1638931180000|2021-12-08 02:39:40|584.21|581.41|584.12|581.32|584.31|581.51|584.12|581.32|0
1638931190000|2021-12-08 02:39:50|584.31|581.51|584.21|581.41|584.31|581.51|584.21|581.41|0
1638931200000|2021-12-08 02:40:00|584.39|581.59|584.31|581.51|584.49|581.69|584.31|581.51|0
1638931210000|2021-12-08 02:40:10|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1638931220000|2021-12-08 02:40:20|584.31|581.51|583.94|581.14|584.31|581.51|583.94|581.14|0
1638931230000|2021-12-08 02:40:30|584.12|581.32|583.57|580.77|584.12|581.32|583.57|580.77|0
1638931240000|2021-12-08 02:40:40|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1638931250000|2021-12-08 02:40:50|583.94|581.14|583.75|580.95|583.94|581.14|583.57|580.77|0
1638931260000|2021-12-08 02:41:00|583.57|580.77|583.2|580.4|583.57|580.77|583.2|580.4|0
1638931270000|2021-12-08 02:41:10|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1638931280000|2021-12-08 02:41:20|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1638931290000|2021-12-08 02:41:30|583.47|580.67|583.38|580.58|583.47|580.67|583.38|580.58|0
1638931300000|2021-12-08 02:41:40|583.2|580.4|583.2|580.4|583.2|580.4|583.1|580.3|0
1638931310000|2021-12-08 02:41:50|582.83|580.03|583.02|580.22|583.02|580.22|582.83|580.03|0
1638931330000|2021-12-08 02:42:10|583.38|580.58|583.2|580.4|583.38|580.58|583.2|580.4|0
1638931340000|2021-12-08 02:42:20|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1638931360000|2021-12-08 02:42:40|583.75|580.95|583.94|581.14|583.94|581.14|583.75|580.95|0
1638931370000|2021-12-08 02:42:50|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1638931380000|2021-12-08 02:43:00|583.94|581.14|583.84|581.04|583.94|581.14|583.75|580.95|0
1638931390000|2021-12-08 02:43:10|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1638931400000|2021-12-08 02:43:20|583.75|580.95|583.94|581.14|583.94|581.14|583.75|580.95|0
1638931410000|2021-12-08 02:43:30|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1638931420000|2021-12-08 02:43:40|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1638931430000|2021-12-08 02:43:50|584.02|581.22|583.94|581.14|584.02|581.22|583.94|581.14|0
1638931440000|2021-12-08 02:44:00|584.02|581.22|583.94|581.14|584.12|581.32|583.94|581.14|0
1638931460000|2021-12-08 02:44:20|584.12|581.32|584.49|581.69|584.49|581.69|584.12|581.32|0
1638931470000|2021-12-08 02:44:30|584.39|581.59|584.49|581.69|584.49|581.69|584.39|581.59|0
1638931480000|2021-12-08 02:44:40|584.67|581.87|584.67|581.87|584.67|581.87|584.67|581.87|0
1638931490000|2021-12-08 02:44:50|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1638931500000|2021-12-08 02:45:00|584.86|582.06|584.67|581.87|584.86|582.06|584.67|581.87|0
1638931510000|2021-12-08 02:45:10|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1638931520000|2021-12-08 02:45:20|584.58|581.78|584.67|581.87|584.67|581.87|584.58|581.78|0
1638931560000|2021-12-08 02:46:00|584.76|581.96|584.76|581.96|584.86|582.06|584.76|581.96|0
1638931570000|2021-12-08 02:46:10|584.67|581.87|584.58|581.78|584.67|581.87|584.58|581.78|0
1638931580000|2021-12-08 02:46:20|584.49|581.69|584.67|581.87|584.76|581.96|584.49|581.69|0
1638931590000|2021-12-08 02:46:30|584.86|582.06|584.86|582.06|584.86|582.06|584.86|582.06|0
1638931600000|2021-12-08 02:46:40|584.67|581.87|584.67|581.87|584.67|581.87|584.49|581.69|0
1638931620000|2021-12-08 02:47:00|584.76|581.96|584.76|581.96|584.76|581.96|584.67|581.87|0
1638931630000|2021-12-08 02:47:10|584.49|581.69|584.86|582.06|584.86|582.06|584.49|581.69|0
1638931640000|2021-12-08 02:47:20|584.67|581.87|584.67|581.87|584.67|581.87|584.67|581.87|0
1638931650000|2021-12-08 02:47:30|584.86|582.06|585.22|582.42|585.22|582.42|584.86|582.06|0
1638931660000|2021-12-08 02:47:40|585.59|582.79|585.96|583.16|585.96|583.16|585.59|582.79|0
1638931670000|2021-12-08 02:47:50|586.52|583.72|586.52|583.72|586.52|583.72|586.33|583.53|0
1638931680000|2021-12-08 02:48:00|586.15|583.35|585.96|583.16|586.33|583.53|585.96|583.16|0
1638931690000|2021-12-08 02:48:10|586.05|583.25|586.15|583.35|586.15|583.35|586.05|583.25|0
1638931700000|2021-12-08 02:48:20|586.33|583.53|586.24|583.44|586.33|583.53|586.24|583.44|0
1638931710000|2021-12-08 02:48:30|586.33|583.53|586.24|583.44|586.33|583.53|586.24|583.44|0
1638931720000|2021-12-08 02:48:40|586.23|583.43|586.15|583.35|586.23|583.43|586.15|583.35|0
1638931730000|2021-12-08 02:48:50|585.96|583.16|585.78|582.98|586.15|583.35|585.68|582.88|0
1638931740000|2021-12-08 02:49:00|585.59|582.79|585.5|582.7|585.59|582.79|585.5|582.7|0
1638931750000|2021-12-08 02:49:10|585.41|582.61|585.59|582.79|585.59|582.79|585.41|582.61|0
1638931760000|2021-12-08 02:49:20|585.41|582.61|585.59|582.79|585.59|582.79|585.41|582.61|0
1638931770000|2021-12-08 02:49:30|585.78|582.98|585.78|582.98|585.78|582.98|585.78|582.98|0
1638931780000|2021-12-08 02:49:40|585.22|582.42|585.41|582.61|585.41|582.61|585.22|582.42|0
1638931790000|2021-12-08 02:49:50|585.22|582.42|585.31|582.51|585.41|582.61|585.22|582.42|0
1638931800000|2021-12-08 02:50:00|585.5|582.7|585.41|582.61|585.59|582.79|585.41|582.61|0
1638931810000|2021-12-08 02:50:10|585.5|582.7|585.59|582.79|585.59|582.79|585.31|582.51|0
1638931820000|2021-12-08 02:50:20|585.41|582.61|585.41|582.61|585.41|582.61|585.41|582.61|0
1638931830000|2021-12-08 02:50:30|585.59|582.79|585.86|583.06|585.86|583.06|585.59|582.79|0
1638931840000|2021-12-08 02:50:40|585.78|582.98|585.96|583.16|585.96|583.16|585.78|582.98|0
1638931850000|2021-12-08 02:50:50|585.86|583.06|585.78|582.98|585.86|583.06|585.78|582.98|0
1638931870000|2021-12-08 02:51:10|585.68|582.88|585.22|582.42|585.68|582.88|585.22|582.42|0
1638931880000|2021-12-08 02:51:20|585.31|582.51|585.59|582.79|585.59|582.79|585.31|582.51|0
1638931890000|2021-12-08 02:51:30|585.41|582.61|585.31|582.51|585.41|582.61|585.31|582.51|0
1638931900000|2021-12-08 02:51:40|585.22|582.42|585.04|582.24|585.22|582.42|585.04|582.24|0
1638931920000|2021-12-08 02:52:00|585.13|582.33|585.22|582.42|585.22|582.42|585.13|582.33|0
1638931930000|2021-12-08 02:52:10|585.04|582.24|585.22|582.42|585.22|582.42|585.04|582.24|0
1638931950000|2021-12-08 02:52:30|585.13|582.33|585.22|582.42|585.22|582.42|585.04|582.24|0
1638931960000|2021-12-08 02:52:40|585.04|582.24|584.94|582.14|585.04|582.24|584.94|582.14|0
1638931970000|2021-12-08 02:52:50|585.04|582.24|584.76|581.96|585.04|582.24|584.76|581.96|0
1638931980000|2021-12-08 02:53:00|584.85|582.05|584.85|582.05|584.85|582.05|584.85|582.05|0
1638931990000|2021-12-08 02:53:10|584.67|581.87|584.67|581.87|584.67|581.87|584.67|581.87|0
1638932000000|2021-12-08 02:53:20|584.85|582.05|584.67|581.87|584.85|582.05|584.67|581.87|0
1638932010000|2021-12-08 02:53:30|584.76|581.96|584.67|581.87|584.76|581.96|584.67|581.87|0
1638932020000|2021-12-08 02:53:40|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1638932030000|2021-12-08 02:53:50|584.85|582.05|584.85|582.05|584.85|582.05|584.76|581.96|0
1638932040000|2021-12-08 02:54:00|584.67|581.87|584.85|582.05|584.85|582.05|584.67|581.87|0
1638932050000|2021-12-08 02:54:10|584.76|581.96|584.85|582.05|584.85|582.05|584.76|581.96|0
1638932060000|2021-12-08 02:54:20|584.67|581.87|584.76|581.96|584.76|581.96|584.67|581.87|0
1638932070000|2021-12-08 02:54:30|584.67|581.87|584.67|581.87|584.67|581.87|584.48|581.68|0
1638932080000|2021-12-08 02:54:40|584.48|581.68|584.3|581.5|584.48|581.68|584.3|581.5|0
1638932090000|2021-12-08 02:54:50|584.48|581.68|584.48|581.68|584.48|581.68|584.3|581.5|0
1638932100000|2021-12-08 02:55:00|584.39|581.59|584.48|581.68|584.48|581.68|584.39|581.59|0
1638932110000|2021-12-08 02:55:10|584.3|581.5|584.3|581.5|584.3|581.5|584.3|581.5|0
1638932120000|2021-12-08 02:55:20|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1638932140000|2021-12-08 02:55:40|584.67|581.87|584.3|581.5|584.67|581.87|584.3|581.5|0
1638932150000|2021-12-08 02:55:50|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1638932160000|2021-12-08 02:56:00|584.57|581.77|584.48|581.68|584.57|581.77|584.48|581.68|0
1638932170000|2021-12-08 02:56:10|584.57|581.77|584.39|581.59|584.57|581.77|584.3|581.5|0
1638932180000|2021-12-08 02:56:20|584.48|581.68|584.3|581.5|584.48|581.68|584.3|581.5|0
1638932190000|2021-12-08 02:56:30|584.39|581.59|584.48|581.68|584.48|581.68|584.3|581.5|0
1638932200000|2021-12-08 02:56:40|584.39|581.59|584.48|581.68|584.48|581.68|584.3|581.5|0
1638932210000|2021-12-08 02:56:50|584.3|581.5|584.39|581.59|584.39|581.59|584.3|581.5|0
1638932220000|2021-12-08 02:57:00|584.48|581.68|584.67|581.87|584.67|581.87|584.48|581.68|0
1638932230000|2021-12-08 02:57:10|584.48|581.68|584.67|581.87|584.67|581.87|584.48|581.68|0
1638932240000|2021-12-08 02:57:20|584.48|581.68|584.57|581.77|584.67|581.87|584.48|581.68|0
1638932250000|2021-12-08 02:57:30|584.48|581.68|584.48|581.68|584.48|581.68|584.39|581.59|0
1638932260000|2021-12-08 02:57:40|584.3|581.5|584.3|581.5|584.3|581.5|584.3|581.5|0
1638932270000|2021-12-08 02:57:50|584.11|581.31|584.11|581.31|584.11|581.31|583.93|581.13|0
1638932280000|2021-12-08 02:58:00|584.2|581.4|584.3|581.5|584.3|581.5|584.2|581.4|0
1638932290000|2021-12-08 02:58:10|584.48|581.68|584.39|581.59|584.48|581.68|584.39|581.59|0
1638932300000|2021-12-08 02:58:20|584.57|581.77|584.67|581.87|584.67|581.87|584.48|581.68|0
1638932310000|2021-12-08 02:58:30|584.57|581.77|584.67|581.87|584.67|581.87|584.57|581.77|0
1638932320000|2021-12-08 02:58:40|584.85|582.05|584.85|582.05|584.85|582.05|584.85|582.05|0
1638932330000|2021-12-08 02:58:50|584.67|581.87|584.85|582.05|584.85|582.05|584.57|581.77|0
1638932340000|2021-12-08 02:59:00|584.57|581.77|584.48|581.68|584.57|581.77|584.48|581.68|0
1638932360000|2021-12-08 02:59:20|584.3|581.5|584.48|581.68|584.67|581.87|584.3|581.5|0
1638932370000|2021-12-08 02:59:30|584.38|581.58|584.48|581.68|584.48|581.68|584.3|581.5|0
1638932380000|2021-12-08 02:59:40|585.03|582.23|584.94|582.14|585.03|582.23|584.85|582.05|0
1638932390000|2021-12-08 02:59:50|584.85|582.05|584.57|581.77|584.85|582.05|584.48|581.68|0
1638932400000|2021-12-08 03:00:00|584.66|581.86|584.66|581.86|584.66|581.86|584.57|581.77|0
1638932410000|2021-12-08 03:00:10|584.48|581.68|584.3|581.5|584.48|581.68|584.3|581.5|0
1638932420000|2021-12-08 03:00:20|584.57|581.77|584.48|581.68|584.57|581.77|584.48|581.68|0
1638932430000|2021-12-08 03:00:30|584.38|581.58|584.48|581.68|584.48|581.68|584.3|581.5|0
1638932440000|2021-12-08 03:00:40|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1638932450000|2021-12-08 03:00:50|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1638932480000|2021-12-08 03:01:20|584.38|581.58|584.38|581.58|584.38|581.58|584.3|581.5|0
1638932490000|2021-12-08 03:01:30|584.48|581.68|584.3|581.5|584.48|581.68|584.3|581.5|0
1638932510000|2021-12-08 03:01:50|584.11|581.31|584.02|581.22|584.11|581.31|584.02|581.22|0
1638932520000|2021-12-08 03:02:00|584.11|581.31|583.93|581.13|584.11|581.31|583.93|581.13|0
1638932530000|2021-12-08 03:02:10|583.19|580.39|583.19|580.39|583.19|580.39|583.19|580.39|0
1638932540000|2021-12-08 03:02:20|583.56|580.76|583.37|580.57|583.56|580.76|583.37|580.57|0
1638932580000|2021-12-08 03:03:00|583.46|580.66|583.37|580.57|583.46|580.66|583.37|580.57|0
1638932600000|2021-12-08 03:03:20|583.19|580.39|583.37|580.57|583.37|580.57|583.19|580.39|0
1638932610000|2021-12-08 03:03:30|583.19|580.39|583.19|580.39|583.19|580.39|583.19|580.39|0
1638932630000|2021-12-08 03:03:50|583.37|580.57|583.37|580.57|583.37|580.57|583.37|580.57|0
1638932640000|2021-12-08 03:04:00|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1638932650000|2021-12-08 03:04:10|583.37|580.57|583.74|580.94|583.74|580.94|583.37|580.57|0
1638932660000|2021-12-08 03:04:20|583.93|581.13|584.29|581.49|584.29|581.49|583.93|581.13|0
1638932670000|2021-12-08 03:04:30|584.48|581.68|584.29|581.49|584.48|581.68|584.29|581.49|0
1638932680000|2021-12-08 03:04:40|584.11|581.31|584.2|581.4|584.29|581.49|584.11|581.31|0
1638932690000|2021-12-08 03:04:50|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1638932700000|2021-12-08 03:05:00|584.11|581.31|584.11|581.31|584.2|581.4|584.11|581.31|0
1638932710000|2021-12-08 03:05:10|583.93|581.13|584.11|581.31|584.11|581.31|583.93|581.13|0
1638932720000|2021-12-08 03:05:20|583.92|581.12|583.74|580.94|583.92|581.12|583.74|580.94|0
1638932730000|2021-12-08 03:05:30|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1638932740000|2021-12-08 03:05:40|583.74|580.94|583.74|580.94|583.83|581.03|583.74|580.94|0
1638932750000|2021-12-08 03:05:50|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1638932760000|2021-12-08 03:06:00|583.92|581.12|583.37|580.57|583.92|581.12|583.37|580.57|0
1638932770000|2021-12-08 03:06:10|583.46|580.66|583.64|580.84|583.64|580.84|583.37|580.57|0
1638932780000|2021-12-08 03:06:20|583.56|580.76|583.64|580.84|583.64|580.84|583.56|580.76|0
1638932790000|2021-12-08 03:06:30|583.74|580.94|583.74|580.94|583.74|580.94|583.74|580.94|0
1638932800000|2021-12-08 03:06:40|583.64|580.84|583.74|580.94|583.74|580.94|583.64|580.84|0
1638932810000|2021-12-08 03:06:50|583.64|580.84|583.37|580.57|583.74|580.94|583.37|580.57|0
1638932820000|2021-12-08 03:07:00|583.56|580.76|583.74|580.94|583.74|580.94|583.37|580.57|0
1638932830000|2021-12-08 03:07:10|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1638932840000|2021-12-08 03:07:20|583.74|580.94|583.92|581.12|583.92|581.12|583.74|580.94|0
1638932860000|2021-12-08 03:07:40|584.11|581.31|584.11|581.31|584.29|581.49|584.11|581.31|0
1638932870000|2021-12-08 03:07:50|583.92|581.12|583.83|581.03|583.92|581.12|583.83|581.03|0
1638932880000|2021-12-08 03:08:00|583.74|580.94|583.92|581.12|583.92|581.12|583.74|580.94|0
1638932890000|2021-12-08 03:08:10|584.01|581.21|583.92|581.12|584.01|581.21|583.92|581.12|0
1638932900000|2021-12-08 03:08:20|583.64|580.84|583.64|580.84|583.64|580.84|583.64|580.84|0
1638932910000|2021-12-08 03:08:30|583.55|580.75|583.92|581.12|583.92|581.12|583.55|580.75|0
1638932930000|2021-12-08 03:08:50|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1638932940000|2021-12-08 03:09:00|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1638932950000|2021-12-08 03:09:10|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1638932960000|2021-12-08 03:09:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1638932970000|2021-12-08 03:09:30|584.11|581.31|584.11|581.31|584.11|581.31|584.01|581.21|0
1638932990000|2021-12-08 03:09:50|584.2|581.4|584.29|581.49|584.29|581.49|584.2|581.4|0
1638933010000|2021-12-08 03:10:10|584.11|581.31|584.29|581.49|584.29|581.49|584.11|581.31|0
1638933020000|2021-12-08 03:10:20|584.2|581.4|584.29|581.49|584.29|581.49|584.11|581.31|0
1638933050000|2021-12-08 03:10:50|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1638933060000|2021-12-08 03:11:00|583.92|581.12|584.01|581.21|584.01|581.21|583.92|581.12|0
1638933070000|2021-12-08 03:11:10|583.92|581.12|583.83|581.03|583.92|581.12|583.83|581.03|0
1638933080000|2021-12-08 03:11:20|583.74|580.94|583.92|581.12|583.92|581.12|583.74|580.94|0
1638933090000|2021-12-08 03:11:30|583.74|580.94|583.74|580.94|583.74|580.94|583.74|580.94|0
1638933110000|2021-12-08 03:11:50|583.64|580.84|583.64|580.84|583.64|580.84|583.55|580.75|0
1638933120000|2021-12-08 03:12:00|583.55|580.75|583.74|580.94|583.74|580.94|583.55|580.75|0
1638933140000|2021-12-08 03:12:20|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1638933150000|2021-12-08 03:12:30|583.92|581.12|583.74|580.94|583.92|581.12|583.74|580.94|0
1638933160000|2021-12-08 03:12:40|583.92|581.12|584.11|581.31|584.11|581.31|583.92|581.12|0
1638933170000|2021-12-08 03:12:50|584.01|581.21|583.92|581.12|584.11|581.31|583.92|581.12|0
1638933180000|2021-12-08 03:13:00|583.74|580.94|583.92|581.12|583.92|581.12|583.74|580.94|0
1638933190000|2021-12-08 03:13:10|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1638933200000|2021-12-08 03:13:20|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1638933210000|2021-12-08 03:13:30|584.29|581.49|584.29|581.49|584.29|581.49|584.19|581.39|0
1638933220000|2021-12-08 03:13:40|584.19|581.39|584.29|581.49|584.29|581.49|584.19|581.39|0
1638933230000|2021-12-08 03:13:50|584.38|581.58|584.47|581.67|584.47|581.67|584.38|581.58|0
1638933240000|2021-12-08 03:14:00|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1638933250000|2021-12-08 03:14:10|584.19|581.39|584.19|581.39|584.29|581.49|584.19|581.39|0
1638933260000|2021-12-08 03:14:20|584.29|581.49|584.29|581.49|584.38|581.58|584.29|581.49|0
1638933270000|2021-12-08 03:14:30|584.1|581.3|584.19|581.39|584.19|581.39|584.1|581.3|0
1638933280000|2021-12-08 03:14:40|584.29|581.49|584.19|581.39|584.29|581.49|584.19|581.39|0
1638933290000|2021-12-08 03:14:50|584.29|581.49|584.19|581.39|584.29|581.49|584.19|581.39|0
1638933300000|2021-12-08 03:15:00|584.1|581.3|584.29|581.49|584.29|581.49|584.1|581.3|0
1638933310000|2021-12-08 03:15:10|584.47|581.67|584.47|581.67|584.47|581.67|584.38|581.58|0
1638933320000|2021-12-08 03:15:20|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1638933330000|2021-12-08 03:15:30|584.38|581.58|584.29|581.49|584.38|581.58|584.29|581.49|0
1638933350000|2021-12-08 03:15:50|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1638933370000|2021-12-08 03:16:10|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1638933380000|2021-12-08 03:16:20|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1638933390000|2021-12-08 03:16:30|585.21|582.41|585.21|582.41|585.21|582.41|585.03|582.23|0
1638933400000|2021-12-08 03:16:40|585.58|582.78|585.58|582.78|585.76|582.96|585.58|582.78|0
1638933410000|2021-12-08 03:16:50|585.48|582.68|585.48|582.68|585.48|582.68|585.48|582.68|0
1638933420000|2021-12-08 03:17:00|585.39|582.59|585.39|582.59|585.39|582.59|585.39|582.59|0
1638933430000|2021-12-08 03:17:10|585.21|582.41|584.84|582.04|585.21|582.41|584.84|582.04|0
1638933440000|2021-12-08 03:17:20|585.03|582.23|584.84|582.04|585.03|582.23|584.84|582.04|0
1638933450000|2021-12-08 03:17:30|584.93|582.13|584.84|582.04|584.93|582.13|584.84|582.04|0
1638933460000|2021-12-08 03:17:40|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1638933470000|2021-12-08 03:17:50|584.74|581.94|584.66|581.86|584.84|582.04|584.66|581.86|0
1638933480000|2021-12-08 03:18:00|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1638933490000|2021-12-08 03:18:10|585.02|582.22|584.84|582.04|585.02|582.22|584.84|582.04|0
1638933500000|2021-12-08 03:18:20|584.66|581.86|584.66|581.86|584.66|581.86|584.47|581.67|0
1638933510000|2021-12-08 03:18:30|584.74|581.94|584.66|581.86|584.74|581.94|584.66|581.86|0
1638933520000|2021-12-08 03:18:40|584.56|581.76|584.47|581.67|584.56|581.76|584.29|581.49|0
1638933530000|2021-12-08 03:18:50|584.38|581.58|584.29|581.49|584.38|581.58|584.29|581.49|0
1638933540000|2021-12-08 03:19:00|584.47|581.67|584.19|581.39|584.47|581.67|584.1|581.3|0
1638933550000|2021-12-08 03:19:10|584.29|581.49|584.1|581.3|584.29|581.49|584.1|581.3|0
1638933560000|2021-12-08 03:19:20|584.19|581.39|584.1|581.3|584.19|581.39|584.1|581.3|0
1638933570000|2021-12-08 03:19:30|584.19|581.39|584.1|581.3|584.19|581.39|584.1|581.3|0
1638933580000|2021-12-08 03:19:40|584.29|581.49|584.1|581.3|584.29|581.49|584.1|581.3|0
1638933590000|2021-12-08 03:19:50|584.29|581.49|584.47|581.67|584.47|581.67|584.29|581.49|0
1638933600000|2021-12-08 03:20:00|584.29|581.49|584.29|581.49|584.47|581.67|584.29|581.49|0
1638933610000|2021-12-08 03:20:10|584.37|581.57|584.1|581.3|584.37|581.57|584.1|581.3|0
1638933620000|2021-12-08 03:20:20|584.29|581.49|584.1|581.3|584.29|581.49|584.1|581.3|0
1638933630000|2021-12-08 03:20:30|583.92|581.12|583.82|581.02|584.1|581.3|583.82|581.02|0
1638933640000|2021-12-08 03:20:40|583.73|580.93|583.82|581.02|583.82|581.02|583.73|580.93|0
1638933650000|2021-12-08 03:20:50|583.92|581.12|583.82|581.02|583.92|581.12|583.82|581.02|0
1638933660000|2021-12-08 03:21:00|583.73|580.93|583.73|580.93|583.82|581.02|583.73|580.93|0
1638933670000|2021-12-08 03:21:10|583.82|581.02|583.73|580.93|583.82|581.02|583.73|580.93|0
1638933680000|2021-12-08 03:21:20|583.55|580.75|583.55|580.75|583.55|580.75|583.55|580.75|0
1638933690000|2021-12-08 03:21:30|583.73|580.93|583.73|580.93|583.73|580.93|583.55|580.75|0
1638933700000|2021-12-08 03:21:40|583.64|580.84|583.82|581.02|583.82|581.02|583.64|580.84|0
1638933710000|2021-12-08 03:21:50|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1638933720000|2021-12-08 03:22:00|583.82|581.02|583.73|580.93|583.82|581.02|583.73|580.93|0
1638933740000|2021-12-08 03:22:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1638933750000|2021-12-08 03:22:30|584.1|581.3|584|581.2|584.1|581.3|583.92|581.12|0
1638933760000|2021-12-08 03:22:40|583.92|581.12|584.28|581.48|584.28|581.48|583.92|581.12|0
1638933770000|2021-12-08 03:22:50|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1638933780000|2021-12-08 03:23:00|583.92|581.12|583.73|580.93|583.92|581.12|583.73|580.93|0
1638933790000|2021-12-08 03:23:10|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1638933810000|2021-12-08 03:23:30|583.73|580.93|583.92|581.12|583.92|581.12|583.73|580.93|0
1638933820000|2021-12-08 03:23:40|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1638933840000|2021-12-08 03:24:00|584.28|581.48|584.1|581.3|584.28|581.48|584.1|581.3|0
1638933850000|2021-12-08 03:24:10|584.28|581.48|584.28|581.48|584.28|581.48|584.28|581.48|0
1638933860000|2021-12-08 03:24:20|584.1|581.3|584.19|581.39|584.28|581.48|584.1|581.3|0
1638933870000|2021-12-08 03:24:30|584.28|581.48|584.28|581.48|584.28|581.48|584.1|581.3|0
1638933880000|2021-12-08 03:24:40|584.19|581.39|584.1|581.3|584.19|581.39|584.1|581.3|0
1638933890000|2021-12-08 03:24:50|584.28|581.48|584.47|581.67|584.47|581.67|584.28|581.48|0
1638933900000|2021-12-08 03:25:00|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1638933910000|2021-12-08 03:25:10|584|581.2|584.1|581.3|584.1|581.3|584|581.2|0
1638933920000|2021-12-08 03:25:20|583.92|581.12|584.1|581.3|584.1|581.3|583.91|581.11|0
1638933930000|2021-12-08 03:25:30|584|581.2|584.1|581.3|584.1|581.3|584|581.2|0
1638933940000|2021-12-08 03:25:40|584.19|581.39|584.1|581.3|584.19|581.39|584.1|581.3|0
1638933950000|2021-12-08 03:25:50|583.91|581.11|584.1|581.3|584.1|581.3|583.91|581.11|0
1638933960000|2021-12-08 03:26:00|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1638933970000|2021-12-08 03:26:10|584.1|581.3|584.28|581.48|584.37|581.57|584.1|581.3|0
1638933980000|2021-12-08 03:26:20|584.37|581.57|584.28|581.48|584.37|581.57|584.1|581.3|0
1638933990000|2021-12-08 03:26:30|584.1|581.3|584.1|581.3|584.28|581.48|584.1|581.3|0
1638934010000|2021-12-08 03:26:50|584.28|581.48|584.19|581.39|584.28|581.48|584.19|581.39|0
1638934020000|2021-12-08 03:27:00|584.1|581.3|584|581.2|584.1|581.3|583.91|581.11|0
1638934030000|2021-12-08 03:27:10|584.1|581.3|584.28|581.48|584.28|581.48|584.1|581.3|0
1638934040000|2021-12-08 03:27:20|584.37|581.57|584.28|581.48|584.37|581.57|584.28|581.48|0
1638934050000|2021-12-08 03:27:30|584.37|581.57|584.28|581.48|584.37|581.57|584.28|581.48|0
1638934060000|2021-12-08 03:27:40|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1638934070000|2021-12-08 03:27:50|585.02|582.22|585.02|582.22|585.02|582.22|584.84|582.04|0
1638934080000|2021-12-08 03:28:00|584.92|582.12|584.84|582.04|585.02|582.22|584.84|582.04|0
1638934090000|2021-12-08 03:28:10|584.65|581.85|584.84|582.04|585.02|582.22|584.65|581.85|0
1638934110000|2021-12-08 03:28:30|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1638934120000|2021-12-08 03:28:40|584.74|581.94|584.65|581.85|584.74|581.94|584.65|581.85|0
1638934130000|2021-12-08 03:28:50|584.74|581.94|584.55|581.75|584.74|581.94|584.55|581.75|0
1638934140000|2021-12-08 03:29:00|584.47|581.67|584.28|581.48|584.47|581.67|584.28|581.48|0
1638934150000|2021-12-08 03:29:10|584|581.2|583.73|580.93|584.1|581.3|583.73|580.93|0
1638934160000|2021-12-08 03:29:20|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1638934170000|2021-12-08 03:29:30|583.73|580.93|583.54|580.74|583.73|580.93|583.54|580.74|0
1638934190000|2021-12-08 03:29:50|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1638934200000|2021-12-08 03:30:00|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1638934210000|2021-12-08 03:30:10|583.63|580.83|583.73|580.93|583.73|580.93|583.54|580.74|0
1638934220000|2021-12-08 03:30:20|583.54|580.74|583.73|580.93|583.73|580.93|583.54|580.74|0
1638934240000|2021-12-08 03:30:40|583.91|581.11|584.1|581.3|584.1|581.3|583.91|581.11|0
1638934250000|2021-12-08 03:30:50|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1638934270000|2021-12-08 03:31:10|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1638934280000|2021-12-08 03:31:20|583.91|581.11|583.91|581.11|583.91|581.11|583.82|581.02|0
1638934290000|2021-12-08 03:31:30|583.73|580.93|583.63|580.83|583.82|581.02|583.63|580.83|0
1638934300000|2021-12-08 03:31:40|583.54|580.74|583.91|581.11|583.91|581.11|583.54|580.74|0
1638934310000|2021-12-08 03:31:50|584|581.2|584|581.2|584.1|581.3|584|581.2|0
1638934320000|2021-12-08 03:32:00|583.91|581.11|584|581.2|584.1|581.3|583.91|581.11|0
1638934330000|2021-12-08 03:32:10|583.91|581.11|584.18|581.38|584.18|581.38|583.91|581.11|0
1638934340000|2021-12-08 03:32:20|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1638934350000|2021-12-08 03:32:30|584.28|581.48|584.28|581.48|584.28|581.48|584.28|581.48|0
1638934360000|2021-12-08 03:32:40|584.46|581.66|584.83|582.03|584.83|582.03|584.46|581.66|0
1638934370000|2021-12-08 03:32:50|585.02|582.22|585.02|582.22|585.02|582.22|585.02|582.22|0
1638934380000|2021-12-08 03:33:00|584.83|582.03|584.83|582.03|585.02|582.22|584.74|581.94|0
1638934390000|2021-12-08 03:33:10|585.02|582.22|585.02|582.22|585.02|582.22|584.92|582.12|0
1638934400000|2021-12-08 03:33:20|584.83|582.03|585.02|582.22|585.02|582.22|584.83|582.03|0
1638934410000|2021-12-08 03:33:30|585.11|582.31|585.29|582.49|585.29|582.49|585.11|582.31|0
1638934420000|2021-12-08 03:33:40|585.39|582.59|585.2|582.4|585.39|582.59|585.2|582.4|0
1638934430000|2021-12-08 03:33:50|585.39|582.59|585.39|582.59|585.39|582.59|585.39|582.59|0
1638934440000|2021-12-08 03:34:00|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1638934460000|2021-12-08 03:34:20|585.39|582.59|585.2|582.4|585.39|582.59|585.2|582.4|0
1638934470000|2021-12-08 03:34:30|585.39|582.59|585.39|582.59|585.47|582.67|585.39|582.59|0
1638934480000|2021-12-08 03:34:40|585.57|582.77|585.57|582.77|585.57|582.77|585.39|582.59|0
1638934490000|2021-12-08 03:34:50|585.66|582.86|585.47|582.67|585.66|582.86|585.47|582.67|0
1638934500000|2021-12-08 03:35:00|585.57|582.77|585.39|582.59|585.57|582.77|585.39|582.59|0
1638934510000|2021-12-08 03:35:10|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1638934520000|2021-12-08 03:35:20|585.29|582.49|585.39|582.59|585.39|582.59|585.29|582.49|0
1638934530000|2021-12-08 03:35:30|585.29|582.49|585.2|582.4|585.29|582.49|585.2|582.4|0
1638934540000|2021-12-08 03:35:40|585.1|582.3|585.2|582.4|585.2|582.4|585.1|582.3|0
1638934570000|2021-12-08 03:36:10|585.02|582.22|584.92|582.12|585.02|582.22|584.83|582.03|0
1638934580000|2021-12-08 03:36:20|585.02|582.22|585.2|582.4|585.2|582.4|585.02|582.22|0
1638934590000|2021-12-08 03:36:30|585.1|582.3|585.1|582.3|585.2|582.4|585.1|582.3|0
1638934600000|2021-12-08 03:36:40|585.2|582.4|585.29|582.49|585.29|582.49|585.2|582.4|0
1638934610000|2021-12-08 03:36:50|585.38|582.58|585.75|582.95|585.75|582.95|585.38|582.58|0
1638934620000|2021-12-08 03:37:00|585.94|583.14|586.12|583.32|586.12|583.32|585.94|583.14|0
1638934630000|2021-12-08 03:37:10|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1638934650000|2021-12-08 03:37:30|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1638934660000|2021-12-08 03:37:40|585.66|582.86|585.66|582.86|585.75|582.95|585.66|582.86|0
1638934670000|2021-12-08 03:37:50|585.57|582.77|585.66|582.86|585.66|582.86|585.57|582.77|0
1638934680000|2021-12-08 03:38:00|585.57|582.77|586.12|583.32|586.21|583.41|585.57|582.77|0
1638934690000|2021-12-08 03:38:10|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1638934710000|2021-12-08 03:38:30|586.12|583.32|585.75|582.95|586.12|583.32|585.75|582.95|0
1638934720000|2021-12-08 03:38:40|585.94|583.14|585.94|583.14|585.94|583.14|585.75|582.95|0
1638934730000|2021-12-08 03:38:50|585.75|582.95|585.47|582.67|585.75|582.95|585.47|582.67|0
1638934740000|2021-12-08 03:39:00|585.38|582.58|585.57|582.77|585.57|582.77|585.38|582.58|0
1638934750000|2021-12-08 03:39:10|585.75|582.95|585.94|583.14|585.94|583.14|585.75|582.95|0
1638934760000|2021-12-08 03:39:20|586.03|583.23|585.94|583.14|586.03|583.23|585.94|583.14|0
1638934770000|2021-12-08 03:39:30|586.03|583.23|586.31|583.51|586.31|583.51|586.03|583.23|0
1638934780000|2021-12-08 03:39:40|586.49|583.69|586.31|583.51|586.49|583.69|586.31|583.51|0
1638934790000|2021-12-08 03:39:50|586.12|583.32|586.31|583.51|586.31|583.51|586.12|583.32|0
1638934800000|2021-12-08 03:40:00|586.39|583.59|587.5|584.7|587.5|584.7|586.39|583.59|0
1638934810000|2021-12-08 03:40:10|587.13|584.33|586.67|583.87|587.13|584.33|586.67|583.87|0
1638934820000|2021-12-08 03:40:20|586.49|583.69|586.67|583.87|586.67|583.87|586.49|583.69|0
1638934830000|2021-12-08 03:40:30|586.86|584.06|586.67|583.87|586.86|584.06|586.67|583.87|0
1638934840000|2021-12-08 03:40:40|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1638934850000|2021-12-08 03:40:50|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1638934860000|2021-12-08 03:41:00|586.49|583.69|586.3|583.5|586.49|583.69|586.3|583.5|0
1638934870000|2021-12-08 03:41:10|586.49|583.69|586.67|583.87|586.67|583.87|586.49|583.69|0
1638934880000|2021-12-08 03:41:20|586.58|583.78|586.67|583.87|586.67|583.87|586.58|583.78|0
1638934890000|2021-12-08 03:41:30|586.58|583.78|586.58|583.78|586.67|583.87|586.49|583.69|0
1638934900000|2021-12-08 03:41:40|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1638934910000|2021-12-08 03:41:50|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1638934920000|2021-12-08 03:42:00|586.58|583.78|586.58|583.78|586.58|583.78|586.58|583.78|0
1638934930000|2021-12-08 03:42:10|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1638934940000|2021-12-08 03:42:20|586.76|583.96|586.67|583.87|586.76|583.96|586.49|583.69|0
1638934950000|2021-12-08 03:42:30|586.58|583.78|586.67|583.87|586.67|583.87|586.58|583.78|0
1638934960000|2021-12-08 03:42:40|586.86|584.06|586.86|584.06|586.86|584.06|586.86|584.06|0
1638934980000|2021-12-08 03:43:00|586.67|583.87|586.76|583.96|586.76|583.96|586.67|583.87|0
1638934990000|2021-12-08 03:43:10|586.67|583.87|586.86|584.06|586.86|584.06|586.67|583.87|0
1638935010000|2021-12-08 03:43:30|587.04|584.24|586.95|584.15|587.04|584.24|586.95|584.15|0
1638935020000|2021-12-08 03:43:40|586.86|584.06|586.86|584.06|587.04|584.24|586.86|584.06|0
1638935030000|2021-12-08 03:43:50|586.95|584.15|587.04|584.24|587.04|584.24|586.95|584.15|0
1638935040000|2021-12-08 03:44:00|586.95|584.15|586.86|584.06|586.95|584.15|586.86|584.06|0
1638935050000|2021-12-08 03:44:10|586.76|583.96|586.67|583.87|586.86|584.06|586.67|583.87|0
1638935060000|2021-12-08 03:44:20|586.86|584.06|586.67|583.87|586.86|584.06|586.67|583.87|0
1638935070000|2021-12-08 03:44:30|586.58|583.78|586.49|583.69|586.67|583.87|586.49|583.69|0
1638935080000|2021-12-08 03:44:40|586.58|583.78|586.49|583.69|586.58|583.78|586.49|583.69|0
1638935090000|2021-12-08 03:44:50|586.3|583.5|586.39|583.59|586.39|583.59|586.3|583.5|0
1638935100000|2021-12-08 03:45:00|586.3|583.5|586.3|583.5|586.49|583.69|586.3|583.5|0
1638935110000|2021-12-08 03:45:10|586.12|583.32|586.3|583.5|586.3|583.5|586.12|583.32|0
1638935120000|2021-12-08 03:45:20|586.12|583.32|586.3|583.5|586.3|583.5|586.12|583.32|0
1638935130000|2021-12-08 03:45:30|586.21|583.41|586.12|583.32|586.3|583.5|586.12|583.32|0
1638935140000|2021-12-08 03:45:40|586.3|583.5|586.58|583.78|586.58|583.78|586.3|583.5|0
1638935150000|2021-12-08 03:45:50|586.49|583.69|586.49|583.69|586.58|583.78|586.49|583.69|0
1638935160000|2021-12-08 03:46:00|586.3|583.5|586.12|583.32|586.3|583.5|586.12|583.32|0
1638935170000|2021-12-08 03:46:10|585.84|583.04|585.84|583.04|585.84|583.04|585.84|583.04|0
1638935180000|2021-12-08 03:46:20|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1638935190000|2021-12-08 03:46:30|585.75|582.95|585.65|582.85|585.75|582.95|585.65|582.85|0
1638935200000|2021-12-08 03:46:40|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1638935210000|2021-12-08 03:46:50|585.93|583.13|585.75|582.95|585.93|583.13|585.75|582.95|0
1638935220000|2021-12-08 03:47:00|585.65|582.85|585.75|582.95|585.75|582.95|585.65|582.85|0
1638935230000|2021-12-08 03:47:10|585.56|582.76|585.75|582.95|585.75|582.95|585.56|582.76|0
1638935250000|2021-12-08 03:47:30|585.93|583.13|585.84|583.04|585.93|583.13|585.75|582.95|0
1638935260000|2021-12-08 03:47:40|585.75|582.95|585.84|583.04|585.84|583.04|585.75|582.95|0
1638935270000|2021-12-08 03:47:50|585.56|582.76|585.75|582.95|585.75|582.95|585.56|582.76|0
1638935280000|2021-12-08 03:48:00|585.93|583.13|585.84|583.04|585.93|583.13|585.84|583.04|0
1638935290000|2021-12-08 03:48:10|585.93|583.13|585.84|583.04|585.93|583.13|585.84|583.04|0
1638935300000|2021-12-08 03:48:20|585.75|582.95|585.93|583.13|585.93|583.13|585.75|582.95|0
1638935320000|2021-12-08 03:48:40|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1638935330000|2021-12-08 03:48:50|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1638935340000|2021-12-08 03:49:00|585.84|583.04|585.75|582.95|585.84|583.04|585.75|582.95|0
1638935350000|2021-12-08 03:49:10|585.84|583.04|585.93|583.13|585.93|583.13|585.84|583.04|0
1638935360000|2021-12-08 03:49:20|585.75|582.95|585.65|582.85|585.75|582.95|585.65|582.85|0
1638935370000|2021-12-08 03:49:30|585.56|582.76|585.38|582.58|585.56|582.76|585.38|582.58|0
1638935380000|2021-12-08 03:49:40|585.47|582.67|585.56|582.76|585.56|582.76|585.47|582.67|0
1638935390000|2021-12-08 03:49:50|585.75|582.95|585.56|582.76|585.75|582.95|585.56|582.76|0
1638935410000|2021-12-08 03:50:10|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1638935430000|2021-12-08 03:50:30|585.65|582.85|585.65|582.85|585.65|582.85|585.56|582.76|0
1638935440000|2021-12-08 03:50:40|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1638935460000|2021-12-08 03:51:00|585.93|583.13|586.12|583.32|586.12|583.32|585.93|583.13|0
1638935470000|2021-12-08 03:51:10|586.2|583.4|586.3|583.5|586.3|583.5|586.2|583.4|0
1638935480000|2021-12-08 03:51:20|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1638935490000|2021-12-08 03:51:30|586.2|583.4|585.75|582.95|586.2|583.4|585.75|582.95|0
1638935530000|2021-12-08 03:52:10|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1638935550000|2021-12-08 03:52:30|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638935570000|2021-12-08 03:52:50|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1638935590000|2021-12-08 03:53:10|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638935630000|2021-12-08 03:53:50|586.2|583.4|586.2|583.4|586.2|583.4|586.2|583.4|0
1638935640000|2021-12-08 03:54:00|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1638935650000|2021-12-08 03:54:10|586.39|583.59|586.3|583.5|586.48|583.68|586.3|583.5|0
1638935660000|2021-12-08 03:54:20|586.39|583.59|586.48|583.68|586.48|583.68|586.39|583.59|0
1638935680000|2021-12-08 03:54:40|586.39|583.59|586.3|583.5|586.48|583.68|586.3|583.5|0
1638935700000|2021-12-08 03:55:00|586.2|583.4|586.11|583.31|586.2|583.4|586.11|583.31|0
1638935710000|2021-12-08 03:55:10|586.3|583.5|586.2|583.4|586.3|583.5|586.2|583.4|0
1638935720000|2021-12-08 03:55:20|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1638935750000|2021-12-08 03:55:50|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638935760000|2021-12-08 03:56:00|586.2|583.4|586.2|583.4|586.2|583.4|586.2|583.4|0
1638935770000|2021-12-08 03:56:10|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1638935780000|2021-12-08 03:56:20|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638935790000|2021-12-08 03:56:30|586.2|583.4|586.11|583.31|586.2|583.4|586.11|583.31|0
1638935810000|2021-12-08 03:56:50|586.02|583.22|586.02|583.22|586.02|583.22|586.02|583.22|0
1638935820000|2021-12-08 03:57:00|585.93|583.13|586.02|583.22|586.11|583.31|585.93|583.13|0
1638935830000|2021-12-08 03:57:10|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638935860000|2021-12-08 03:57:40|586.02|583.22|586.11|583.31|586.11|583.31|586.02|583.22|0
1638935880000|2021-12-08 03:58:00|585.93|583.13|585.74|582.94|585.93|583.13|585.74|582.94|0
1638935890000|2021-12-08 03:58:10|585.56|582.76|585.56|582.76|585.56|582.76|585.37|582.57|0
1638935920000|2021-12-08 03:58:40|585.46|582.66|585.46|582.66|585.46|582.66|585.46|582.66|0
1638935930000|2021-12-08 03:58:50|585.56|582.76|585.56|582.76|585.56|582.76|585.56|582.76|0
1638935940000|2021-12-08 03:59:00|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1638935950000|2021-12-08 03:59:10|585.56|582.76|585.56|582.76|585.56|582.76|585.56|582.76|0
1638935970000|2021-12-08 03:59:30|585.37|582.57|585.56|582.76|585.56|582.76|585.37|582.57|0
1638935980000|2021-12-08 03:59:40|585.46|582.66|585.46|582.66|585.46|582.66|585.46|582.66|0
1638935990000|2021-12-08 03:59:50|585.56|582.76|585.56|582.76|585.65|582.85|585.56|582.76|0
1638936000000|2021-12-08 04:00:00|585.74|582.94|585.56|582.76|585.74|582.94|585.56|582.76|0
1638936010000|2021-12-08 04:00:10|585.74|582.94|585.93|583.13|585.93|583.13|585.74|582.94|0
1638936030000|2021-12-08 04:00:30|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1638936040000|2021-12-08 04:00:40|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1638936050000|2021-12-08 04:00:50|585.93|583.13|586.11|583.31|586.11|583.31|585.93|583.13|0
1638936060000|2021-12-08 04:01:00|586.2|583.4|586.2|583.4|586.2|583.4|586.11|583.31|0
1638936070000|2021-12-08 04:01:10|586.3|583.5|586.11|583.31|586.3|583.5|586.11|583.31|0
1638936080000|2021-12-08 04:01:20|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1638936090000|2021-12-08 04:01:30|586.2|583.4|586.29|583.49|586.29|583.49|586.2|583.4|0
1638936100000|2021-12-08 04:01:40|586.2|583.4|586.2|583.4|586.2|583.4|586.2|583.4|0
1638936110000|2021-12-08 04:01:50|586.29|583.49|586.11|583.31|586.29|583.49|586.11|583.31|0
1638936120000|2021-12-08 04:02:00|586.01|583.21|586.11|583.31|586.11|583.31|586.01|583.21|0
1638936130000|2021-12-08 04:02:10|586.29|583.49|586.2|583.4|586.29|583.49|586.11|583.31|0
1638936150000|2021-12-08 04:02:30|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638936160000|2021-12-08 04:02:40|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1638936170000|2021-12-08 04:02:50|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1638936180000|2021-12-08 04:03:00|586.01|583.21|586.01|583.21|586.01|583.21|585.92|583.12|0
1638936200000|2021-12-08 04:03:20|586.11|583.31|586.01|583.21|586.11|583.31|586.01|583.21|0
1638936220000|2021-12-08 04:03:40|585.92|583.12|586.01|583.21|586.01|583.21|585.92|583.12|0
1638936240000|2021-12-08 04:04:00|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1638936260000|2021-12-08 04:04:20|585.56|582.76|585.74|582.94|585.74|582.94|585.56|582.76|0
1638936290000|2021-12-08 04:04:50|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1638936300000|2021-12-08 04:05:00|585.74|582.94|585.74|582.94|585.92|583.12|585.74|582.94|0
1638936310000|2021-12-08 04:05:10|585.64|582.84|585.74|582.94|585.74|582.94|585.64|582.84|0
1638936320000|2021-12-08 04:05:20|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638936340000|2021-12-08 04:05:40|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1638936350000|2021-12-08 04:05:50|586.11|583.31|586.11|583.31|586.2|583.4|586.11|583.31|0
1638936360000|2021-12-08 04:06:00|586.2|583.4|586.29|583.49|586.29|583.49|586.2|583.4|0
1638936370000|2021-12-08 04:06:10|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638936410000|2021-12-08 04:06:50|586.01|583.21|585.92|583.12|586.01|583.21|585.92|583.12|0
1638936430000|2021-12-08 04:07:10|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1638936450000|2021-12-08 04:07:30|586.2|583.4|586.11|583.31|586.29|583.49|586.11|583.31|0
1638936460000|2021-12-08 04:07:40|586.29|583.49|586.11|583.31|586.48|583.68|586.11|583.31|0
1638936480000|2021-12-08 04:08:00|586.2|583.4|585.92|583.12|586.2|583.4|585.92|583.12|0
1638936500000|2021-12-08 04:08:20|586.01|583.21|586.11|583.31|586.11|583.31|586.01|583.21|0
1638936520000|2021-12-08 04:08:40|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1638936550000|2021-12-08 04:09:10|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1638936560000|2021-12-08 04:09:20|585.92|583.12|585.83|583.03|585.92|583.12|585.74|582.94|0
1638936570000|2021-12-08 04:09:30|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1638936580000|2021-12-08 04:09:40|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1638936600000|2021-12-08 04:10:00|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1638936610000|2021-12-08 04:10:10|585.74|582.94|585.92|583.12|585.92|583.12|585.74|582.94|0
1638936620000|2021-12-08 04:10:20|586.01|583.21|585.92|583.12|586.01|583.21|585.92|583.12|0
1638936630000|2021-12-08 04:10:30|585.83|583.03|585.74|582.94|585.92|583.12|585.74|582.94|0
1638936640000|2021-12-08 04:10:40|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1638936650000|2021-12-08 04:10:50|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1638936660000|2021-12-08 04:11:00|585.55|582.75|585.64|582.84|585.74|582.94|585.55|582.75|0
1638936670000|2021-12-08 04:11:10|585.74|582.94|585.74|582.94|585.74|582.94|585.55|582.75|0
1638936680000|2021-12-08 04:11:20|585.92|583.12|585.74|582.94|585.92|583.12|585.74|582.94|0
1638936690000|2021-12-08 04:11:30|585.82|583.02|585.82|583.02|585.82|583.02|585.74|582.94|0
1638936700000|2021-12-08 04:11:40|585.74|582.94|585.74|582.94|585.92|583.12|585.74|582.94|0
1638936710000|2021-12-08 04:11:50|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1638936720000|2021-12-08 04:12:00|586.11|583.31|586.11|583.31|586.11|583.31|585.92|583.12|0
1638936730000|2021-12-08 04:12:10|586.1|583.3|586.29|583.49|586.29|583.49|586.1|583.3|0
1638936760000|2021-12-08 04:12:40|586.47|583.67|586.66|583.86|586.66|583.86|586.47|583.67|0
1638936780000|2021-12-08 04:13:00|586.47|583.67|586.66|583.86|586.66|583.86|586.47|583.67|0
1638936790000|2021-12-08 04:13:10|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1638936800000|2021-12-08 04:13:20|586.66|583.86|586.47|583.67|586.66|583.86|586.47|583.67|0
1638936810000|2021-12-08 04:13:30|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1638936820000|2021-12-08 04:13:40|586.47|583.67|586.66|583.86|586.66|583.86|586.47|583.67|0
1638936840000|2021-12-08 04:14:00|586.47|583.67|586.47|583.67|586.47|583.67|586.29|583.49|0
1638936870000|2021-12-08 04:14:30|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1638936880000|2021-12-08 04:14:40|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1638936900000|2021-12-08 04:15:00|586.56|583.76|586.47|583.67|586.66|583.86|586.47|583.67|0
1638936910000|2021-12-08 04:15:10|586.66|583.86|586.84|584.04|586.84|584.04|586.66|583.86|0
1638936940000|2021-12-08 04:15:40|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1638936960000|2021-12-08 04:16:00|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1638936970000|2021-12-08 04:16:10|587.03|584.23|586.84|584.04|587.03|584.23|586.84|584.04|0
1638936990000|2021-12-08 04:16:30|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1638937010000|2021-12-08 04:16:50|586.75|583.95|586.66|583.86|586.75|583.95|586.66|583.86|0
1638937020000|2021-12-08 04:17:00|586.75|583.95|586.75|583.95|586.84|584.04|586.66|583.86|0
1638937030000|2021-12-08 04:17:10|586.84|584.04|587.03|584.23|587.03|584.23|586.84|584.04|0
1638937040000|2021-12-08 04:17:20|586.93|584.13|587.03|584.23|587.03|584.23|586.93|584.13|0
1638937060000|2021-12-08 04:17:40|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1638937070000|2021-12-08 04:17:50|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1638937080000|2021-12-08 04:18:00|586.84|584.04|586.66|583.86|586.84|584.04|586.66|583.86|0
1638937110000|2021-12-08 04:18:30|586.74|583.94|586.66|583.86|586.74|583.94|586.66|583.86|0
1638937120000|2021-12-08 04:18:40|586.56|583.76|586.47|583.67|586.56|583.76|586.47|583.67|0
1638937140000|2021-12-08 04:19:00|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1638937160000|2021-12-08 04:19:20|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1638937170000|2021-12-08 04:19:30|586.56|583.76|586.56|583.76|586.56|583.76|586.56|583.76|0
1638937180000|2021-12-08 04:19:40|586.66|583.86|586.47|583.67|586.66|583.86|586.47|583.67|0
1638937210000|2021-12-08 04:20:10|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1638937220000|2021-12-08 04:20:20|586.37|583.57|586.47|583.67|586.47|583.67|586.37|583.57|0
1638937230000|2021-12-08 04:20:30|586.56|583.76|586.65|583.85|586.65|583.85|586.56|583.76|0
1638937240000|2021-12-08 04:20:40|586.84|584.04|586.93|584.13|587.02|584.22|586.84|584.04|0
1638937250000|2021-12-08 04:20:50|586.84|584.04|586.84|584.04|587.02|584.22|586.84|584.04|0
1638937260000|2021-12-08 04:21:00|586.93|584.13|586.93|584.13|586.93|584.13|586.84|584.04|0
1638937270000|2021-12-08 04:21:10|586.84|584.04|587.02|584.22|587.02|584.22|586.84|584.04|0
1638937280000|2021-12-08 04:21:20|586.84|584.04|586.93|584.13|586.93|584.13|586.84|584.04|0
1638937290000|2021-12-08 04:21:30|586.84|584.04|586.84|584.04|587.02|584.22|586.84|584.04|0
1638937310000|2021-12-08 04:21:50|586.93|584.13|587.02|584.22|587.02|584.22|586.93|584.13|0
1638937320000|2021-12-08 04:22:00|586.84|584.04|586.84|584.04|587.02|584.22|586.84|584.04|0
1638937360000|2021-12-08 04:22:40|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1638937370000|2021-12-08 04:22:50|586.65|583.85|586.84|584.04|586.84|584.04|586.65|583.85|0
1638937380000|2021-12-08 04:23:00|586.74|583.94|586.65|583.85|586.74|583.94|586.65|583.85|0
1638937410000|2021-12-08 04:23:30|586.74|583.94|586.65|583.85|586.74|583.94|586.65|583.85|0
1638937420000|2021-12-08 04:23:40|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1638937430000|2021-12-08 04:23:50|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1638937470000|2021-12-08 04:24:30|586.65|583.85|586.56|583.76|586.65|583.85|586.47|583.67|0
1638937480000|2021-12-08 04:24:40|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638937500000|2021-12-08 04:25:00|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1638937540000|2021-12-08 04:25:40|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638937550000|2021-12-08 04:25:50|586.84|584.04|586.84|584.04|586.84|584.04|586.65|583.85|0
1638937560000|2021-12-08 04:26:00|586.74|583.94|586.65|583.85|586.74|583.94|586.65|583.85|0
1638937570000|2021-12-08 04:26:10|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1638937580000|2021-12-08 04:26:20|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1638937610000|2021-12-08 04:26:50|586.92|584.12|586.84|584.04|587.02|584.22|586.84|584.04|0
1638937620000|2021-12-08 04:27:00|586.92|584.12|586.84|584.04|586.92|584.12|586.84|584.04|0
1638937630000|2021-12-08 04:27:10|586.74|583.94|586.65|583.85|586.74|583.94|586.65|583.85|0
1638937670000|2021-12-08 04:27:50|586.47|583.67|586.65|583.85|586.65|583.85|586.47|583.67|0
1638937680000|2021-12-08 04:28:00|586.47|583.67|586.65|583.85|586.65|583.85|586.47|583.67|0
1638937690000|2021-12-08 04:28:10|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1638937700000|2021-12-08 04:28:20|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638937770000|2021-12-08 04:29:30|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1638937790000|2021-12-08 04:29:50|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638937800000|2021-12-08 04:30:00|586.74|583.94|586.65|583.85|586.74|583.94|586.65|583.85|0
1638937810000|2021-12-08 04:30:10|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1638937820000|2021-12-08 04:30:20|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638937830000|2021-12-08 04:30:30|586.74|583.94|586.65|583.85|586.74|583.94|586.65|583.85|0
1638937840000|2021-12-08 04:30:40|586.83|584.03|586.65|583.85|586.83|584.03|586.65|583.85|0
1638937860000|2021-12-08 04:31:00|586.74|583.94|586.65|583.85|586.74|583.94|586.65|583.85|0
1638937870000|2021-12-08 04:31:10|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1638937880000|2021-12-08 04:31:20|586.74|583.94|586.65|583.85|586.74|583.94|586.65|583.85|0
1638937900000|2021-12-08 04:31:40|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1638937910000|2021-12-08 04:31:50|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638937920000|2021-12-08 04:32:00|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1638937930000|2021-12-08 04:32:10|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638937940000|2021-12-08 04:32:20|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1638937950000|2021-12-08 04:32:30|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1638937970000|2021-12-08 04:32:50|586.65|583.85|586.83|584.03|586.83|584.03|586.65|583.85|0
1638937990000|2021-12-08 04:33:10|586.92|584.12|587.02|584.22|587.02|584.22|586.92|584.12|0
1638938010000|2021-12-08 04:33:30|586.83|584.03|587.02|584.22|587.02|584.22|586.83|584.03|0
1638938030000|2021-12-08 04:33:50|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1638938050000|2021-12-08 04:34:10|586.92|584.12|586.83|584.03|586.92|584.12|586.83|584.03|0
1638938070000|2021-12-08 04:34:30|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1638938080000|2021-12-08 04:34:40|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1638938090000|2021-12-08 04:34:50|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638938100000|2021-12-08 04:35:00|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1638938160000|2021-12-08 04:36:00|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638938170000|2021-12-08 04:36:10|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1638938190000|2021-12-08 04:36:30|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638938250000|2021-12-08 04:37:30|586.83|584.03|586.65|583.85|586.83|584.03|586.65|583.85|0
1638938300000|2021-12-08 04:38:20|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1638938310000|2021-12-08 04:38:30|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1638938350000|2021-12-08 04:39:10|586.73|583.93|586.65|583.85|586.73|583.93|586.65|583.85|0
1638938360000|2021-12-08 04:39:20|585.72|582.92|585.72|582.92|585.72|582.92|585.72|582.92|0
1638938380000|2021-12-08 04:39:40|585.54|582.74|585.54|582.74|585.72|582.92|585.54|582.74|0
1638938390000|2021-12-08 04:39:50|585.72|582.92|585.72|582.92|585.72|582.92|585.72|582.92|0
1638938400000|2021-12-08 04:40:00|585.54|582.74|585.72|582.92|585.72|582.92|585.54|582.74|0
1638938410000|2021-12-08 04:40:10|585.63|582.83|585.63|582.83|585.63|582.83|585.63|582.83|0
1638938420000|2021-12-08 04:40:20|585.72|582.92|585.72|582.92|585.72|582.92|585.72|582.92|0
1638938440000|2021-12-08 04:40:40|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1638938450000|2021-12-08 04:40:50|585.72|582.92|585.72|582.92|585.72|582.92|585.63|582.83|0
1638938500000|2021-12-08 04:41:40|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1638938510000|2021-12-08 04:41:50|585.44|582.64|585.44|582.64|585.44|582.64|585.44|582.64|0
1638938520000|2021-12-08 04:42:00|585.35|582.55|585.35|582.55|585.35|582.55|585.35|582.55|0
1638938540000|2021-12-08 04:42:20|585.07|582.27|585.07|582.27|585.07|582.27|585.07|582.27|0
1638938550000|2021-12-08 04:42:30|584.98|582.18|584.98|582.18|584.98|582.18|584.8|582|0
1638938560000|2021-12-08 04:42:40|584.8|582|584.8|582|584.89|582.09|584.8|582|0
1638938570000|2021-12-08 04:42:50|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1638938600000|2021-12-08 04:43:20|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1638938610000|2021-12-08 04:43:30|584.98|582.18|585.17|582.37|585.17|582.37|584.98|582.18|0
1638938630000|2021-12-08 04:43:50|585.26|582.46|585.17|582.37|585.26|582.46|585.17|582.37|0
1638938640000|2021-12-08 04:44:00|585.07|582.27|585.17|582.37|585.17|582.37|585.07|582.27|0
1638938650000|2021-12-08 04:44:10|585.35|582.55|585.17|582.37|585.35|582.55|585.17|582.37|0
1638938660000|2021-12-08 04:44:20|585.35|582.55|585.35|582.55|585.35|582.55|585.35|582.55|0
1638938670000|2021-12-08 04:44:30|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1638938710000|2021-12-08 04:45:10|585.53|582.73|585.72|582.92|585.72|582.92|585.53|582.73|0
1638938750000|2021-12-08 04:45:50|585.53|582.73|585.53|582.73|585.53|582.73|585.53|582.73|0
1638938790000|2021-12-08 04:46:30|585.35|582.55|585.35|582.55|585.35|582.55|585.35|582.55|0
1638938800000|2021-12-08 04:46:40|585.25|582.45|585.35|582.55|585.35|582.55|585.25|582.45|0
1638938810000|2021-12-08 04:46:50|585.44|582.64|585.53|582.73|585.53|582.73|585.44|582.64|0
1638938830000|2021-12-08 04:47:10|585.35|582.55|585.35|582.55|585.35|582.55|585.35|582.55|0
1638938870000|2021-12-08 04:47:50|585.25|582.45|585.25|582.45|585.35|582.55|585.25|582.45|0
1638938880000|2021-12-08 04:48:00|585.16|582.36|585.35|582.55|585.35|582.55|585.16|582.36|0
1638938900000|2021-12-08 04:48:20|585.25|582.45|585.16|582.36|585.25|582.45|585.16|582.36|0
1638938910000|2021-12-08 04:48:30|585.25|582.45|585.16|582.36|585.25|582.45|585.16|582.36|0
1638938940000|2021-12-08 04:49:00|584.8|582|584.8|582|584.8|582|584.8|582|0
1638938950000|2021-12-08 04:49:10|584.7|581.9|584.7|581.9|584.7|581.9|584.7|581.9|0
1638938960000|2021-12-08 04:49:20|584.8|582|584.88|582.08|584.88|582.08|584.8|582|0
1638938970000|2021-12-08 04:49:30|584.8|582|584.79|581.99|584.8|582|584.79|581.99|0
1638939000000|2021-12-08 04:50:00|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1638939010000|2021-12-08 04:50:10|584.79|581.99|584.98|582.18|584.98|582.18|584.79|581.99|0
1638939070000|2021-12-08 04:51:10|584.88|582.08|584.98|582.18|584.98|582.18|584.88|582.08|0
1638939080000|2021-12-08 04:51:20|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1638939100000|2021-12-08 04:51:40|584.7|581.9|584.7|581.9|584.7|581.9|584.7|581.9|0
1638939110000|2021-12-08 04:51:50|584.61|581.81|584.61|581.81|584.79|581.99|584.61|581.81|0
1638939120000|2021-12-08 04:52:00|584.42|581.62|584.24|581.44|584.42|581.62|584.24|581.44|0
1638939140000|2021-12-08 04:52:20|584.14|581.34|583.87|581.07|584.24|581.44|583.87|581.07|0
1638939150000|2021-12-08 04:52:30|584.06|581.26|583.87|581.07|584.06|581.26|583.87|581.07|0
1638939160000|2021-12-08 04:52:40|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1638939190000|2021-12-08 04:53:10|584.24|581.44|584.14|581.34|584.24|581.44|584.14|581.34|0
1638939200000|2021-12-08 04:53:20|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1638939220000|2021-12-08 04:53:40|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1638939230000|2021-12-08 04:53:50|583.87|581.07|583.69|580.89|583.87|581.07|583.69|580.89|0
1638939240000|2021-12-08 04:54:00|583.87|581.07|583.87|581.07|583.87|581.07|583.87|581.07|0
1638939250000|2021-12-08 04:54:10|583.69|580.89|583.69|580.89|583.87|581.07|583.69|580.89|0
1638939260000|2021-12-08 04:54:20|583.87|581.07|583.69|580.89|583.87|581.07|583.69|580.89|0
1638939270000|2021-12-08 04:54:30|583.87|581.07|583.87|581.07|583.87|581.07|583.87|581.07|0
1638939280000|2021-12-08 04:54:40|583.69|580.89|583.77|580.97|583.87|581.07|583.69|580.89|0
1638939290000|2021-12-08 04:54:50|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1638939300000|2021-12-08 04:55:00|583.77|580.97|583.87|581.07|583.87|581.07|583.69|580.89|0
1638939310000|2021-12-08 04:55:10|583.96|581.16|584.05|581.25|584.05|581.25|583.96|581.16|0
1638939320000|2021-12-08 04:55:20|584.14|581.34|584.05|581.25|584.14|581.34|584.05|581.25|0
1638939330000|2021-12-08 04:55:30|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1638939340000|2021-12-08 04:55:40|584.05|581.25|584.05|581.25|584.05|581.25|584.05|581.25|0
1638939350000|2021-12-08 04:55:50|584.24|581.44|584.05|581.25|584.24|581.44|584.05|581.25|0
1638939360000|2021-12-08 04:56:00|583.69|580.89|583.87|581.07|583.87|581.07|583.69|580.89|0
1638939380000|2021-12-08 04:56:20|583.69|580.89|583.5|580.7|583.69|580.89|583.5|580.7|0
1638939390000|2021-12-08 04:56:30|583.69|580.89|583.69|580.89|583.69|580.89|583.5|580.7|0
1638939400000|2021-12-08 04:56:40|583.77|580.97|583.87|581.07|583.87|581.07|583.77|580.97|0
1638939410000|2021-12-08 04:56:50|584.05|581.25|584.05|581.25|584.05|581.25|584.05|581.25|0
1638939420000|2021-12-08 04:57:00|584.14|581.34|584.14|581.34|584.14|581.34|584.14|581.34|0
1638939430000|2021-12-08 04:57:10|584.05|581.25|584.33|581.53|584.33|581.53|584.05|581.25|0
1638939440000|2021-12-08 04:57:20|584.42|581.62|584.79|581.99|584.79|581.99|584.42|581.62|0
1638939460000|2021-12-08 04:57:40|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1638939480000|2021-12-08 04:58:00|585.06|582.26|584.98|582.18|585.06|582.26|584.98|582.18|0
1638939490000|2021-12-08 04:58:10|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1638939500000|2021-12-08 04:58:20|584.61|581.81|584.79|581.99|584.79|581.99|584.61|581.81|0
1638939510000|2021-12-08 04:58:30|584.97|582.17|584.79|581.99|584.97|582.17|584.79|581.99|0
1638939540000|2021-12-08 04:59:00|584.97|582.17|584.97|582.17|584.97|582.17|584.97|582.17|0
1638939560000|2021-12-08 04:59:20|585.06|582.26|585.16|582.36|585.16|582.36|585.06|582.26|0
1638939580000|2021-12-08 04:59:40|585.34|582.54|584.97|582.17|585.34|582.54|584.97|582.17|0
1638939600000|2021-12-08 05:00:00|585.06|582.26|585.16|582.36|585.16|582.36|584.97|582.17|0
1638939610000|2021-12-08 05:00:10|585.25|582.45|585.06|582.26|585.25|582.45|585.06|582.26|0
1638939620000|2021-12-08 05:00:20|584.97|582.17|584.79|581.99|584.97|582.17|584.79|581.99|0
1638939630000|2021-12-08 05:00:30|584.61|581.81|584.88|582.08|584.88|582.08|584.61|581.81|0
1638939640000|2021-12-08 05:00:40|584.97|582.17|584.97|582.17|584.97|582.17|584.97|582.17|0
1638939650000|2021-12-08 05:00:50|585.06|582.26|584.97|582.17|585.06|582.26|584.97|582.17|0
1638939660000|2021-12-08 05:01:00|584.79|581.99|584.79|581.99|584.97|582.17|584.79|581.99|0
1638939680000|2021-12-08 05:01:20|584.97|582.17|584.88|582.08|584.97|582.17|584.79|581.99|0
1638939690000|2021-12-08 05:01:30|584.97|582.17|584.97|582.17|584.97|582.17|584.97|582.17|0
1638939700000|2021-12-08 05:01:40|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1638939710000|2021-12-08 05:01:50|585.16|582.36|585.16|582.36|585.16|582.36|585.16|582.36|0
1638939720000|2021-12-08 05:02:00|584.97|582.17|584.97|582.17|584.97|582.17|584.97|582.17|0
1638939740000|2021-12-08 05:02:20|585.16|582.36|585.71|582.91|585.71|582.91|585.16|582.36|0
1638939750000|2021-12-08 05:02:30|585.53|582.73|585.53|582.73|585.53|582.73|585.53|582.73|0
1638939760000|2021-12-08 05:02:40|585.61|582.81|585.53|582.73|585.61|582.81|585.53|582.73|0
1638939770000|2021-12-08 05:02:50|585.61|582.81|585.53|582.73|585.61|582.81|585.53|582.73|0
1638939780000|2021-12-08 05:03:00|585.61|582.81|585.61|582.81|585.61|582.81|585.53|582.73|0
1638939790000|2021-12-08 05:03:10|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1638939800000|2021-12-08 05:03:20|585.71|582.91|585.53|582.73|585.71|582.91|585.53|582.73|0
1638939810000|2021-12-08 05:03:30|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1638939820000|2021-12-08 05:03:40|585.53|582.73|585.53|582.73|585.53|582.73|585.53|582.73|0
1638939840000|2021-12-08 05:04:00|585.34|582.54|585.16|582.36|585.34|582.54|585.16|582.36|0
1638939850000|2021-12-08 05:04:10|584.97|582.17|584.79|581.99|584.97|582.17|584.79|581.99|0
1638939860000|2021-12-08 05:04:20|584.69|581.89|584.79|581.99|584.79|581.99|584.69|581.89|0
1638939870000|2021-12-08 05:04:30|584.69|581.89|584.69|581.89|584.79|581.99|584.6|581.8|0
1638939880000|2021-12-08 05:04:40|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1638939900000|2021-12-08 05:05:00|584.69|581.89|584.6|581.8|584.69|581.89|584.6|581.8|0
1638939910000|2021-12-08 05:05:10|584.69|581.89|584.79|581.99|584.79|581.99|584.69|581.89|0
1638939920000|2021-12-08 05:05:20|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1638939930000|2021-12-08 05:05:30|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1638939940000|2021-12-08 05:05:40|584.23|581.43|584.23|581.43|584.23|581.43|584.05|581.25|0
1638939960000|2021-12-08 05:06:00|583.95|581.15|583.86|581.06|584.05|581.25|583.86|581.06|0
1638939970000|2021-12-08 05:06:10|583.68|580.88|583.31|580.51|583.68|580.88|583.31|580.51|0
1638939980000|2021-12-08 05:06:20|583.68|580.88|583.31|580.51|583.68|580.88|583.31|580.51|0
1638939990000|2021-12-08 05:06:30|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1638940000000|2021-12-08 05:06:40|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1638940010000|2021-12-08 05:06:50|583.22|580.42|583.31|580.51|583.31|580.51|583.13|580.33|0
1638940020000|2021-12-08 05:07:00|582.94|580.14|583.13|580.33|583.13|580.33|582.94|580.14|0
1638940030000|2021-12-08 05:07:10|583.31|580.51|583.5|580.7|583.5|580.7|583.31|580.51|0
1638940040000|2021-12-08 05:07:20|583.31|580.51|583.13|580.33|583.31|580.51|583.13|580.33|0
1638940080000|2021-12-08 05:08:00|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1638940090000|2021-12-08 05:08:10|583.5|580.7|583.5|580.7|583.5|580.7|583.5|580.7|0
1638940100000|2021-12-08 05:08:20|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1638940140000|2021-12-08 05:09:00|583.4|580.6|583.49|580.69|583.49|580.69|583.4|580.6|0
1638940150000|2021-12-08 05:09:10|583.4|580.6|583.4|580.6|583.49|580.69|583.4|580.6|0
1638940160000|2021-12-08 05:09:20|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1638940170000|2021-12-08 05:09:30|583.21|580.41|583.21|580.41|583.31|580.51|583.21|580.41|0
1638940180000|2021-12-08 05:09:40|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1638940190000|2021-12-08 05:09:50|583.13|580.33|583.31|580.51|583.31|580.51|583.13|580.33|0
1638940200000|2021-12-08 05:10:00|583.68|580.88|583.49|580.69|583.68|580.88|583.49|580.69|0
1638940210000|2021-12-08 05:10:10|583.31|580.51|583.4|580.6|583.49|580.69|583.31|580.51|0
1638940220000|2021-12-08 05:10:20|583.49|580.69|583.13|580.33|583.49|580.69|583.13|580.33|0
1638940230000|2021-12-08 05:10:30|582.94|580.14|583.13|580.33|583.13|580.33|582.94|580.14|0
1638940240000|2021-12-08 05:10:40|582.94|580.14|582.76|579.96|582.94|580.14|582.76|579.96|0
1638940250000|2021-12-08 05:10:50|582.57|579.77|582.39|579.59|582.57|579.77|582.39|579.59|0
1638940260000|2021-12-08 05:11:00|582.57|579.77|582.76|579.96|582.85|580.05|582.57|579.77|0
1638940270000|2021-12-08 05:11:10|582.66|579.86|582.76|579.96|582.76|579.96|582.66|579.86|0
1638940300000|2021-12-08 05:11:40|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1638940310000|2021-12-08 05:11:50|582.39|579.59|582.39|579.59|582.39|579.59|582.39|579.59|0
1638940320000|2021-12-08 05:12:00|582.2|579.4|582.39|579.59|582.39|579.59|582.2|579.4|0
1638940330000|2021-12-08 05:12:10|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1638940340000|2021-12-08 05:12:20|582.94|580.14|582.94|580.14|582.94|580.14|582.94|580.14|0
1638940350000|2021-12-08 05:12:30|583.12|580.32|583.03|580.23|583.12|580.32|583.03|580.23|0
1638940360000|2021-12-08 05:12:40|582.94|580.14|583.12|580.32|583.12|580.32|582.94|580.14|0
1638940370000|2021-12-08 05:12:50|583.31|580.51|583.31|580.51|583.31|580.51|583.21|580.41|0
1638940380000|2021-12-08 05:13:00|583.12|580.32|583.12|580.32|583.12|580.32|583.12|580.32|0
1638940390000|2021-12-08 05:13:10|583.31|580.51|583.12|580.32|583.31|580.51|583.12|580.32|0
1638940400000|2021-12-08 05:13:20|583.21|580.41|583.12|580.32|583.21|580.41|583.12|580.32|0
1638940410000|2021-12-08 05:13:30|583.31|580.51|583.12|580.32|583.31|580.51|583.12|580.32|0
1638940450000|2021-12-08 05:14:10|582.66|579.86|582.76|579.96|582.76|579.96|582.66|579.86|0
1638940460000|2021-12-08 05:14:20|582.57|579.77|582.94|580.14|582.94|580.14|582.57|579.77|0
1638940470000|2021-12-08 05:14:30|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1638940490000|2021-12-08 05:14:50|582.94|580.14|582.94|580.14|582.94|580.14|582.94|580.14|0
1638940500000|2021-12-08 05:15:00|583.03|580.23|583.12|580.32|583.12|580.32|582.94|580.14|0
1638940510000|2021-12-08 05:15:10|583.21|580.41|583.21|580.41|583.31|580.51|583.21|580.41|0
1638940520000|2021-12-08 05:15:20|583.12|580.32|583.31|580.51|583.31|580.51|583.12|580.32|0
1638940530000|2021-12-08 05:15:30|583.12|580.32|583.03|580.23|583.12|580.32|583.03|580.23|0
1638940540000|2021-12-08 05:15:40|583.12|580.32|582.75|579.95|583.12|580.32|582.75|579.95|0
1638940550000|2021-12-08 05:15:50|582.57|579.77|582.66|579.86|582.75|579.95|582.57|579.77|0
1638940560000|2021-12-08 05:16:00|582.57|579.77|582.66|579.86|582.75|579.95|582.57|579.77|0
1638940570000|2021-12-08 05:16:10|582.75|579.95|582.66|579.86|582.75|579.95|582.66|579.86|0
1638940580000|2021-12-08 05:16:20|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1638940590000|2021-12-08 05:16:30|582.94|580.14|582.94|580.14|582.94|580.14|582.94|580.14|0
1638940600000|2021-12-08 05:16:40|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1638940650000|2021-12-08 05:17:30|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1638940660000|2021-12-08 05:17:40|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1638940670000|2021-12-08 05:17:50|582.39|579.59|582.47|579.67|582.47|579.67|582.39|579.59|0
1638940680000|2021-12-08 05:18:00|582.39|579.59|582.75|579.95|582.75|579.95|582.39|579.59|0
1638940690000|2021-12-08 05:18:10|582.57|579.77|582.84|580.04|582.84|580.04|582.57|579.77|0
1638940700000|2021-12-08 05:18:20|582.75|579.95|582.75|579.95|582.75|579.95|582.66|579.86|0
1638940710000|2021-12-08 05:18:30|582.66|579.86|582.57|579.77|582.66|579.86|582.57|579.77|0
1638940720000|2021-12-08 05:18:40|582.66|579.86|582.66|579.86|582.75|579.95|582.66|579.86|0
1638940730000|2021-12-08 05:18:50|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1638940750000|2021-12-08 05:19:10|582.57|579.77|582.57|579.77|582.57|579.77|582.47|579.67|0
1638940760000|2021-12-08 05:19:20|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1638940770000|2021-12-08 05:19:30|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1638940800000|2021-12-08 05:20:00|582.75|579.95|582.84|580.04|582.84|580.04|582.75|579.95|0
1638940810000|2021-12-08 05:20:10|582.75|579.95|582.94|580.14|582.94|580.14|582.75|579.95|0
1638940820000|2021-12-08 05:20:20|582.75|579.95|582.75|579.95|582.94|580.14|582.75|579.95|0
1638940830000|2021-12-08 05:20:30|582.84|580.04|583.03|580.23|583.03|580.23|582.84|580.04|0
1638940840000|2021-12-08 05:20:40|583.02|580.22|582.75|579.95|583.02|580.22|582.75|579.95|0
1638940850000|2021-12-08 05:20:50|582.84|580.04|582.66|579.86|582.84|580.04|582.57|579.77|0
1638940860000|2021-12-08 05:21:00|582.57|579.77|582.84|580.04|582.84|580.04|582.57|579.77|0
1638940870000|2021-12-08 05:21:10|582.94|580.14|582.94|580.14|583.02|580.22|582.94|580.14|0
1638940880000|2021-12-08 05:21:20|583.02|580.22|582.94|580.14|583.12|580.32|582.94|580.14|0
1638940890000|2021-12-08 05:21:30|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1638940900000|2021-12-08 05:21:40|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1638940910000|2021-12-08 05:21:50|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1638940930000|2021-12-08 05:22:10|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1638940940000|2021-12-08 05:22:20|582.38|579.58|582.57|579.77|582.57|579.77|582.38|579.58|0
1638940950000|2021-12-08 05:22:30|582.47|579.67|582.57|579.77|582.66|579.86|582.38|579.58|0
1638940960000|2021-12-08 05:22:40|582.75|579.95|582.57|579.77|582.75|579.95|582.57|579.77|0
1638940970000|2021-12-08 05:22:50|582.66|579.86|582.57|579.77|582.66|579.86|582.57|579.77|0
1638940990000|2021-12-08 05:23:10|582.66|579.86|582.38|579.58|582.66|579.86|582.38|579.58|0
1638941000000|2021-12-08 05:23:20|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1638941020000|2021-12-08 05:23:40|582.75|579.95|582.38|579.58|582.75|579.95|582.38|579.58|0
1638941030000|2021-12-08 05:23:50|582.2|579.4|582.2|579.4|582.2|579.4|582.2|579.4|0
1638941050000|2021-12-08 05:24:10|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1638941060000|2021-12-08 05:24:20|582.47|579.67|582.47|579.67|582.47|579.67|582.47|579.67|0
1638941070000|2021-12-08 05:24:30|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1638941100000|2021-12-08 05:25:00|582.47|579.67|582.57|579.77|582.57|579.77|582.38|579.58|0
1638941110000|2021-12-08 05:25:10|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1638941140000|2021-12-08 05:25:40|582.57|579.77|582.57|579.77|582.65|579.85|582.57|579.77|0
1638941160000|2021-12-08 05:26:00|582.38|579.58|582.65|579.85|582.65|579.85|582.38|579.58|0
1638941170000|2021-12-08 05:26:10|582.57|579.77|582.75|579.95|582.75|579.95|582.57|579.77|0
1638941180000|2021-12-08 05:26:20|582.65|579.85|582.57|579.77|582.65|579.85|582.57|579.77|0
1638941200000|2021-12-08 05:26:40|582.75|579.95|582.93|580.13|582.93|580.13|582.75|579.95|0
1638941210000|2021-12-08 05:26:50|583.12|580.32|583.12|580.32|583.12|580.32|583.12|580.32|0
1638941220000|2021-12-08 05:27:00|582.93|580.13|582.93|580.13|582.93|580.13|582.93|580.13|0
1638941230000|2021-12-08 05:27:10|583.02|580.22|583.12|580.32|583.12|580.32|583.02|580.22|0
1638941240000|2021-12-08 05:27:20|583.3|580.5|583.12|580.32|583.3|580.5|583.12|580.32|0
1638941250000|2021-12-08 05:27:30|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1638941280000|2021-12-08 05:28:00|583.12|580.32|583.12|580.32|583.12|580.32|583.12|580.32|0
1638941290000|2021-12-08 05:28:10|582.93|580.13|583.12|580.32|583.12|580.32|582.93|580.13|0
1638941310000|2021-12-08 05:28:30|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1638941320000|2021-12-08 05:28:40|583.3|580.5|583.49|580.69|583.49|580.69|583.3|580.5|0
1638941340000|2021-12-08 05:29:00|583.85|581.05|583.85|581.05|583.85|581.05|583.85|581.05|0
1638941350000|2021-12-08 05:29:10|583.67|580.87|583.67|580.87|583.85|581.05|583.67|580.87|0
1638941370000|2021-12-08 05:29:30|583.85|581.05|583.76|580.96|583.85|581.05|583.76|580.96|0
1638941380000|2021-12-08 05:29:40|583.67|580.87|583.76|580.96|583.76|580.96|583.67|580.87|0
1638941390000|2021-12-08 05:29:50|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1638941400000|2021-12-08 05:30:00|583.48|580.68|583.48|580.68|583.48|580.68|583.3|580.5|0
1638941410000|2021-12-08 05:30:10|583.39|580.59|583.3|580.5|583.39|580.59|583.12|580.32|0
1638941430000|2021-12-08 05:30:30|583.2|580.4|583.12|580.32|583.2|580.4|583.12|580.32|0
1638941450000|2021-12-08 05:30:50|583.2|580.4|583.12|580.32|583.2|580.4|583.12|580.32|0
1638941460000|2021-12-08 05:31:00|582.93|580.13|583.12|580.32|583.12|580.32|582.93|580.13|0
1638941470000|2021-12-08 05:31:10|583.02|580.22|582.38|579.58|583.02|580.22|582.38|579.58|0
1638941480000|2021-12-08 05:31:20|582.56|579.76|582.56|579.76|582.56|579.76|582.56|579.76|0
1638941490000|2021-12-08 05:31:30|582.38|579.58|582.47|579.67|582.56|579.76|582.38|579.58|0
1638941500000|2021-12-08 05:31:40|582.56|579.76|582.56|579.76|582.56|579.76|582.47|579.67|0
1638941510000|2021-12-08 05:31:50|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1638941520000|2021-12-08 05:32:00|582.56|579.76|582.38|579.58|582.56|579.76|582.38|579.58|0
1638941530000|2021-12-08 05:32:10|582.47|579.67|582.38|579.58|582.47|579.67|582.38|579.58|0
1638941550000|2021-12-08 05:32:30|582.01|579.21|582.01|579.21|582.01|579.21|582.01|579.21|0
1638941560000|2021-12-08 05:32:40|581.83|579.03|581.64|578.84|581.83|579.03|581.64|578.84|0
1638941570000|2021-12-08 05:32:50|581.83|579.03|581.64|578.84|581.83|579.03|581.64|578.84|0
1638941580000|2021-12-08 05:33:00|581.83|579.03|581.83|579.03|581.83|579.03|581.83|579.03|0
1638941590000|2021-12-08 05:33:10|581.73|578.93|581.83|579.03|581.83|579.03|581.73|578.93|0
1638941600000|2021-12-08 05:33:20|581.64|578.84|581.64|578.84|581.83|579.03|581.64|578.84|0
1638941610000|2021-12-08 05:33:30|581.83|579.03|581.83|579.03|581.83|579.03|581.83|579.03|0
1638941620000|2021-12-08 05:33:40|581.91|579.11|581.91|579.11|581.91|579.11|581.91|579.11|0
1638941630000|2021-12-08 05:33:50|582.01|579.21|582.1|579.3|582.1|579.3|582.01|579.21|0
1638941640000|2021-12-08 05:34:00|582.01|579.21|582.19|579.39|582.19|579.39|582.01|579.21|0
1638941650000|2021-12-08 05:34:10|582.01|579.21|582.01|579.21|582.01|579.21|582.01|579.21|0
1638941660000|2021-12-08 05:34:20|581.91|579.11|581.83|579.03|581.91|579.11|581.83|579.03|0
1638941670000|2021-12-08 05:34:30|582.01|579.21|582.01|579.21|582.01|579.21|582.01|579.21|0
1638941690000|2021-12-08 05:34:50|582.19|579.39|582.1|579.3|582.19|579.39|582.1|579.3|0
1638941700000|2021-12-08 05:35:00|582.19|579.39|582.01|579.21|582.19|579.39|582.01|579.21|0
1638941710000|2021-12-08 05:35:10|582.19|579.39|582.1|579.3|582.19|579.39|582.1|579.3|0
1638941720000|2021-12-08 05:35:20|582.19|579.39|582.38|579.58|582.38|579.58|582.19|579.39|0
1638941740000|2021-12-08 05:35:40|582.56|579.76|582.47|579.67|582.56|579.76|582.38|579.58|0
1638941750000|2021-12-08 05:35:50|582.56|579.76|582.56|579.76|582.56|579.76|582.56|579.76|0
1638941770000|2021-12-08 05:36:10|582.93|580.13|582.93|580.13|582.93|580.13|582.93|580.13|0
1638941780000|2021-12-08 05:36:20|582.74|579.94|582.74|579.94|582.93|580.13|582.74|579.94|0
1638941790000|2021-12-08 05:36:30|582.83|580.03|582.74|579.94|582.83|580.03|582.74|579.94|0
1638941800000|2021-12-08 05:36:40|582.93|580.13|582.83|580.03|582.93|580.13|582.74|579.94|0
1638941810000|2021-12-08 05:36:50|582.74|579.94|582.93|580.13|582.93|580.13|582.74|579.94|0
1638941820000|2021-12-08 05:37:00|582.83|580.03|582.93|580.13|582.93|580.13|582.83|580.03|0
1638941830000|2021-12-08 05:37:10|582.83|580.03|582.93|580.13|582.93|580.13|582.83|580.03|0
1638941840000|2021-12-08 05:37:20|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1638941850000|2021-12-08 05:37:30|582.93|580.13|582.93|580.13|582.93|580.13|582.93|580.13|0
1638941860000|2021-12-08 05:37:40|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1638941870000|2021-12-08 05:37:50|582.83|580.03|582.83|580.03|582.93|580.13|582.83|580.03|0
1638941880000|2021-12-08 05:38:00|582.74|579.94|582.74|579.94|582.93|580.13|582.74|579.94|0
1638941890000|2021-12-08 05:38:10|582.56|579.76|582.56|579.76|582.56|579.76|582.56|579.76|0
1638941940000|2021-12-08 05:39:00|582.74|579.94|582.74|579.94|582.74|579.94|582.56|579.76|0
1638941950000|2021-12-08 05:39:10|582.65|579.85|582.56|579.76|582.65|579.85|582.56|579.76|0
1638941960000|2021-12-08 05:39:20|582.65|579.85|582.65|579.85|582.74|579.94|582.65|579.85|0
1638941970000|2021-12-08 05:39:30|582.74|579.94|582.74|579.94|582.74|579.94|582.56|579.76|0
1638941980000|2021-12-08 05:39:40|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1638941990000|2021-12-08 05:39:50|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1638942000000|2021-12-08 05:40:00|582.65|579.85|582.56|579.76|582.74|579.94|582.56|579.76|0
1638942010000|2021-12-08 05:40:10|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1638942020000|2021-12-08 05:40:20|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1638942030000|2021-12-08 05:40:30|582.65|579.85|582.74|579.94|582.74|579.94|582.65|579.85|0
1638942070000|2021-12-08 05:41:10|582.93|580.13|582.74|579.94|582.93|580.13|582.74|579.94|0
1638942100000|2021-12-08 05:41:40|582.83|580.03|582.83|580.03|582.83|580.03|582.83|580.03|0
1638942110000|2021-12-08 05:41:50|582.93|580.13|582.74|579.94|582.93|580.13|582.74|579.94|0
1638942120000|2021-12-08 05:42:00|582.56|579.76|582.56|579.76|582.56|579.76|582.56|579.76|0
1638942130000|2021-12-08 05:42:10|582.65|579.85|582.74|579.94|582.74|579.94|582.65|579.85|0
1638942140000|2021-12-08 05:42:20|582.65|579.85|582.74|579.94|582.74|579.94|582.56|579.76|0
1638942150000|2021-12-08 05:42:30|582.56|579.76|582.74|579.94|582.74|579.94|582.56|579.76|0
1638942170000|2021-12-08 05:42:50|582.93|580.13|582.93|580.13|582.93|580.13|582.93|580.13|0
1638942180000|2021-12-08 05:43:00|582.74|579.94|582.83|580.03|582.83|580.03|582.74|579.94|0
1638942190000|2021-12-08 05:43:10|582.74|579.94|582.74|579.94|582.83|580.03|582.74|579.94|0
1638942200000|2021-12-08 05:43:20|582.65|579.85|582.56|579.76|582.65|579.85|582.56|579.76|0
1638942230000|2021-12-08 05:43:50|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1638942240000|2021-12-08 05:44:00|582.56|579.76|582.37|579.57|582.56|579.76|582.37|579.57|0
1638942250000|2021-12-08 05:44:10|582.19|579.39|582.19|579.39|582.19|579.39|582.19|579.39|0
1638942270000|2021-12-08 05:44:30|582.28|579.48|582.28|579.48|582.28|579.48|582.28|579.48|0
1638942280000|2021-12-08 05:44:40|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1638942300000|2021-12-08 05:45:00|582.19|579.39|582.28|579.48|582.37|579.57|582.19|579.39|0
1638942310000|2021-12-08 05:45:10|582.19|579.39|582.19|579.39|582.19|579.39|582.19|579.39|0
1638942350000|2021-12-08 05:45:50|582|579.2|581.82|579.02|582|579.2|581.82|579.02|0
1638942370000|2021-12-08 05:46:10|581.91|579.11|581.91|579.11|581.91|579.11|581.82|579.02|0
1638942380000|2021-12-08 05:46:20|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1638942410000|2021-12-08 05:46:50|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1638942420000|2021-12-08 05:47:00|581.82|579.02|582|579.2|582|579.2|581.82|579.02|0
1638942430000|2021-12-08 05:47:10|581.82|579.02|581.63|578.83|581.82|579.02|581.63|578.83|0
1638942440000|2021-12-08 05:47:20|581.82|579.02|581.91|579.11|581.91|579.11|581.82|579.02|0
1638942450000|2021-12-08 05:47:30|582|579.2|582|579.2|582|579.2|582|579.2|0
1638942470000|2021-12-08 05:47:50|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1638942490000|2021-12-08 05:48:10|582|579.2|582|579.2|582|579.2|582|579.2|0
1638942510000|2021-12-08 05:48:30|582.09|579.29|582|579.2|582.09|579.29|582|579.2|0
1638942520000|2021-12-08 05:48:40|582.19|579.39|582.19|579.39|582.19|579.39|582.19|579.39|0
1638942530000|2021-12-08 05:48:50|582|579.2|582.19|579.39|582.19|579.39|582|579.2|0
1638942540000|2021-12-08 05:49:00|582.09|579.29|582|579.2|582.19|579.39|582|579.2|0
1638942550000|2021-12-08 05:49:10|581.91|579.11|581.91|579.11|581.91|579.11|581.91|579.11|0
1638942560000|2021-12-08 05:49:20|581.82|579.02|581.82|579.02|581.82|579.02|581.72|578.92|0
1638942570000|2021-12-08 05:49:30|581.91|579.11|582|579.2|582|579.2|581.91|579.11|0
1638942580000|2021-12-08 05:49:40|581.82|579.02|582|579.2|582|579.2|581.82|579.02|0
1638942590000|2021-12-08 05:49:50|582.09|579.29|582.19|579.39|582.19|579.39|582.09|579.29|0
1638942600000|2021-12-08 05:50:00|582.09|579.29|582.37|579.57|582.37|579.57|582.09|579.29|0
1638942620000|2021-12-08 05:50:20|582.27|579.47|582.46|579.66|582.46|579.66|582.27|579.47|0
1638942630000|2021-12-08 05:50:30|582.37|579.57|582.55|579.75|582.55|579.75|582.37|579.57|0
1638942640000|2021-12-08 05:50:40|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1638942650000|2021-12-08 05:50:50|582.92|580.12|582.55|579.75|582.92|580.12|582.55|579.75|0
1638942660000|2021-12-08 05:51:00|582.64|579.84|582.64|579.84|582.74|579.94|582.55|579.75|0
1638942670000|2021-12-08 05:51:10|582.55|579.75|582.55|579.75|582.55|579.75|582.55|579.75|0
1638942680000|2021-12-08 05:51:20|582.64|579.84|582.55|579.75|582.64|579.84|582.55|579.75|0
1638942690000|2021-12-08 05:51:30|582.46|579.66|582.46|579.66|582.46|579.66|582.46|579.66|0
1638942700000|2021-12-08 05:51:40|582.55|579.75|582.55|579.75|582.55|579.75|582.55|579.75|0
1638942710000|2021-12-08 05:51:50|582.64|579.84|582.55|579.75|582.64|579.84|582.55|579.75|0
1638942770000|2021-12-08 05:52:50|582.74|579.94|582.92|580.12|582.92|580.12|582.74|579.94|0
1638942790000|2021-12-08 05:53:10|582.82|580.02|582.92|580.12|582.92|580.12|582.82|580.02|0
1638942800000|2021-12-08 05:53:20|582.82|580.02|582.82|580.02|582.82|580.02|582.82|580.02|0
1638942810000|2021-12-08 05:53:30|582.92|580.12|582.92|580.12|582.92|580.12|582.92|580.12|0
1638942820000|2021-12-08 05:53:40|582.74|579.94|582.92|580.12|582.92|580.12|582.74|579.94|0
1638942840000|2021-12-08 05:54:00|582.82|580.02|582.74|579.94|582.82|580.02|582.74|579.94|0
1638942850000|2021-12-08 05:54:10|582.82|580.02|583.1|580.3|583.1|580.3|582.74|579.94|0
1638942860000|2021-12-08 05:54:20|582.92|580.12|583.01|580.21|583.01|580.21|582.74|579.94|0
1638942870000|2021-12-08 05:54:30|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1638942890000|2021-12-08 05:54:50|582.92|580.12|582.92|580.12|582.92|580.12|582.92|580.12|0
1638942900000|2021-12-08 05:55:00|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1638942910000|2021-12-08 05:55:10|583.01|580.21|583.19|580.39|583.19|580.39|583.01|580.21|0
1638942920000|2021-12-08 05:55:20|583.29|580.49|583.19|580.39|583.29|580.49|583.1|580.3|0
1638942930000|2021-12-08 05:55:30|583.29|580.49|583.47|580.67|583.47|580.67|583.29|580.49|0
1638942940000|2021-12-08 05:55:40|583.66|580.86|583.66|580.86|583.66|580.86|583.66|580.86|0
1638942950000|2021-12-08 05:55:50|583.84|581.04|584.02|581.22|584.02|581.22|583.74|580.94|0
1638942960000|2021-12-08 05:56:00|583.84|581.04|583.84|581.04|583.84|581.04|583.84|581.04|0
1638942970000|2021-12-08 05:56:10|584.02|581.22|584.39|581.59|584.39|581.59|584.02|581.22|0
1638942990000|2021-12-08 05:56:30|584.21|581.41|584.11|581.31|584.21|581.41|584.11|581.31|0
1638943000000|2021-12-08 05:56:40|584.02|581.22|584.02|581.22|584.21|581.41|584.02|581.22|0
1638943010000|2021-12-08 05:56:50|584.11|581.31|584.21|581.41|584.21|581.41|584.11|581.31|0
1638943020000|2021-12-08 05:57:00|584.3|581.5|584.58|581.78|584.58|581.78|584.3|581.5|0
1638943040000|2021-12-08 05:57:20|584.76|581.96|584.67|581.87|584.76|581.96|584.58|581.78|0
1638943050000|2021-12-08 05:57:30|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1638943060000|2021-12-08 05:57:40|584.95|582.15|584.85|582.05|584.95|582.15|584.85|582.05|0
1638943070000|2021-12-08 05:57:50|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1638943080000|2021-12-08 05:58:00|585.22|582.42|585.22|582.42|585.22|582.42|585.22|582.42|0
1638943090000|2021-12-08 05:58:10|585.13|582.33|585.03|582.23|585.22|582.42|585.03|582.23|0
1638943100000|2021-12-08 05:58:20|585.13|582.33|585.5|582.7|585.5|582.7|585.13|582.33|0
1638943110000|2021-12-08 05:58:30|585.31|582.51|585.4|582.6|585.4|582.6|585.31|582.51|0
1638943120000|2021-12-08 05:58:40|585.31|582.51|585.31|582.51|585.4|582.6|585.31|582.51|0
1638943130000|2021-12-08 05:58:50|585.4|582.6|585.31|582.51|585.4|582.6|585.31|582.51|0
1638943150000|2021-12-08 05:59:10|585.4|582.6|585.4|582.6|585.4|582.6|585.4|582.6|0
1638943160000|2021-12-08 05:59:20|585.31|582.51|585.22|582.42|585.4|582.6|585.13|582.33|0
1638943170000|2021-12-08 05:59:30|585.31|582.51|585.68|582.88|585.68|582.88|585.31|582.51|0
1638943180000|2021-12-08 05:59:40|585.59|582.79|585.87|583.07|585.87|583.07|585.5|582.7|0
1638943190000|2021-12-08 05:59:50|586.05|583.25|585.87|583.07|586.05|583.25|585.87|583.07|0
1638943200000|2021-12-08 06:00:00|585.68|582.88|585.68|582.88|585.68|582.88|585.4|582.6|0
1638943210000|2021-12-08 06:00:10|585.59|582.79|585.4|582.6|585.59|582.79|585.4|582.6|0
1638943220000|2021-12-08 06:00:20|585.22|582.42|585.22|582.42|585.22|582.42|585.22|582.42|0
1638943230000|2021-12-08 06:00:30|585.13|582.33|584.76|581.96|585.13|582.33|584.76|581.96|0
1638943240000|2021-12-08 06:00:40|584.94|582.14|584.76|581.96|584.94|582.14|584.76|581.96|0
1638943250000|2021-12-08 06:00:50|584.66|581.86|585.13|582.33|585.13|582.33|584.66|581.86|0
1638943260000|2021-12-08 06:01:00|585.4|582.6|585.68|582.88|585.68|582.88|585.4|582.6|0
1638943280000|2021-12-08 06:01:20|585.87|583.07|586.24|583.44|586.24|583.44|585.87|583.07|0
1638943290000|2021-12-08 06:01:30|585.95|583.15|586.24|583.44|586.24|583.44|585.95|583.15|0
1638943300000|2021-12-08 06:01:40|586.05|583.25|586.14|583.34|586.14|583.34|586.05|583.25|0
1638943310000|2021-12-08 06:01:50|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1638943320000|2021-12-08 06:02:00|585.68|582.88|585.31|582.51|585.68|582.88|585.22|582.42|0
1638943330000|2021-12-08 06:02:10|585.13|582.33|585.03|582.23|585.13|582.33|585.03|582.23|0
1638943340000|2021-12-08 06:02:20|585.22|582.42|585.13|582.33|585.31|582.51|585.13|582.33|0
1638943350000|2021-12-08 06:02:30|584.94|582.14|584.76|581.96|584.94|582.14|584.66|581.86|0
1638943360000|2021-12-08 06:02:40|584.57|581.77|584.57|581.77|584.66|581.86|584.57|581.77|0
1638943370000|2021-12-08 06:02:50|584.66|581.86|584.85|582.05|584.85|582.05|584.57|581.77|0
1638943380000|2021-12-08 06:03:00|584.76|581.96|584.57|581.77|584.76|581.96|584.57|581.77|0
1638943390000|2021-12-08 06:03:10|584.21|581.41|584.21|581.41|584.21|581.41|584.11|581.31|0
1638943400000|2021-12-08 06:03:20|584.02|581.22|584.11|581.31|584.21|581.41|584.02|581.22|0
1638943420000|2021-12-08 06:03:40|584.21|581.41|584.66|581.86|584.66|581.86|584.21|581.41|0
1638943430000|2021-12-08 06:03:50|584.57|581.77|584.85|582.05|584.85|582.05|584.57|581.77|0
1638943440000|2021-12-08 06:04:00|584.94|582.14|585.13|582.33|585.13|582.33|584.94|582.14|0
1638943450000|2021-12-08 06:04:10|585.03|582.23|585.13|582.33|585.13|582.33|585.03|582.23|0
1638943470000|2021-12-08 06:04:30|585.5|582.7|585.58|582.78|585.58|582.78|585.5|582.7|0
1638943480000|2021-12-08 06:04:40|585.31|582.51|585.13|582.33|585.31|582.51|585.13|582.33|0
1638943490000|2021-12-08 06:04:50|584.94|582.14|585.03|582.23|585.03|582.23|584.94|582.14|0
1638943500000|2021-12-08 06:05:00|584.85|582.05|584.76|581.96|584.85|582.05|584.66|581.86|0
1638943520000|2021-12-08 06:05:20|584.57|581.77|584.57|581.77|584.76|581.96|584.57|581.77|0
1638943530000|2021-12-08 06:05:30|584.39|581.59|584.39|581.59|584.39|581.59|584.39|581.59|0
1638943540000|2021-12-08 06:05:40|584.29|581.49|584.39|581.59|584.39|581.59|584.29|581.49|0
1638943550000|2021-12-08 06:05:50|584.29|581.49|584.39|581.59|584.39|581.59|584.29|581.49|0
1638943560000|2021-12-08 06:06:00|584.29|581.49|584.39|581.59|584.39|581.59|584.29|581.49|0
1638943580000|2021-12-08 06:06:20|584.76|581.96|584.57|581.77|584.76|581.96|584.57|581.77|0
1638943590000|2021-12-08 06:06:30|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1638943610000|2021-12-08 06:06:50|584.57|581.77|584.39|581.59|584.57|581.77|584.29|581.49|0
1638943620000|2021-12-08 06:07:00|584.2|581.4|584.39|581.59|584.39|581.59|584.2|581.4|0
1638943630000|2021-12-08 06:07:10|584.29|581.49|584.29|581.49|584.39|581.59|584.29|581.49|0
1638943640000|2021-12-08 06:07:20|584.39|581.59|584.76|581.96|584.76|581.96|584.39|581.59|0
1638943660000|2021-12-08 06:07:40|584.66|581.86|584.76|581.96|584.76|581.96|584.66|581.86|0
1638943670000|2021-12-08 06:07:50|584.94|582.14|585.12|582.32|585.12|582.32|584.94|582.14|0
1638943680000|2021-12-08 06:08:00|584.94|582.14|584.94|582.14|584.94|582.14|584.84|582.04|0
1638943690000|2021-12-08 06:08:10|584.76|581.96|584.57|581.77|584.76|581.96|584.57|581.77|0
1638943700000|2021-12-08 06:08:20|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1638943710000|2021-12-08 06:08:30|584.76|581.96|584.66|581.86|584.76|581.96|584.66|581.86|0
1638943720000|2021-12-08 06:08:40|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1638943740000|2021-12-08 06:09:00|584.48|581.68|584.39|581.59|584.48|581.68|584.39|581.59|0
1638943760000|2021-12-08 06:09:20|584.76|581.96|584.94|582.14|584.94|582.14|584.76|581.96|0
1638943770000|2021-12-08 06:09:30|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1638943780000|2021-12-08 06:09:40|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1638943790000|2021-12-08 06:09:50|584.57|581.77|584.66|581.86|584.76|581.96|584.57|581.77|0
1638943800000|2021-12-08 06:10:00|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1638943810000|2021-12-08 06:10:10|584.84|582.04|584.94|582.14|584.94|582.14|584.84|582.04|0
1638943820000|2021-12-08 06:10:20|584.84|582.04|584.39|581.59|584.84|582.04|584.39|581.59|0
1638943830000|2021-12-08 06:10:30|584.2|581.4|584.02|581.22|584.2|581.4|584.02|581.22|0
1638943850000|2021-12-08 06:10:50|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1638943860000|2021-12-08 06:11:00|583.83|581.03|584.2|581.4|584.2|581.4|583.83|581.03|0
1638943870000|2021-12-08 06:11:10|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1638943880000|2021-12-08 06:11:20|584.02|581.22|583.92|581.12|584.02|581.22|583.92|581.12|0
1638943890000|2021-12-08 06:11:30|584.02|581.22|584.11|581.31|584.11|581.31|584.02|581.22|0
1638943900000|2021-12-08 06:11:40|583.92|581.12|584.02|581.22|584.02|581.22|583.92|581.12|0
1638943910000|2021-12-08 06:11:50|584.2|581.4|583.83|581.03|584.2|581.4|583.83|581.03|0
1638943920000|2021-12-08 06:12:00|583.74|580.94|583.74|580.94|583.83|581.03|583.74|580.94|0
1638943930000|2021-12-08 06:12:10|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1638943940000|2021-12-08 06:12:20|583.46|580.66|583.55|580.75|583.55|580.75|583.46|580.66|0
1638943950000|2021-12-08 06:12:30|583.65|580.85|583.46|580.66|583.65|580.85|583.46|580.66|0
1638943960000|2021-12-08 06:12:40|583.28|580.48|583.28|580.48|583.28|580.48|583.28|580.48|0
1638943970000|2021-12-08 06:12:50|583.46|580.66|583.46|580.66|583.46|580.66|583.37|580.57|0
1638943980000|2021-12-08 06:13:00|583.65|580.85|583.46|580.66|583.65|580.85|583.46|580.66|0
1638943990000|2021-12-08 06:13:10|583.28|580.48|583.28|580.48|583.28|580.48|583.28|580.48|0
1638944000000|2021-12-08 06:13:20|583.18|580.38|583.09|580.29|583.18|580.38|583.09|580.29|0
1638944010000|2021-12-08 06:13:30|583.37|580.57|583.28|580.48|583.46|580.66|583.28|580.48|0
1638944020000|2021-12-08 06:13:40|583.09|580.29|583.28|580.48|583.28|580.48|583.09|580.29|0
1638944030000|2021-12-08 06:13:50|583.37|580.57|583.46|580.66|583.46|580.66|583.37|580.57|0
1638944040000|2021-12-08 06:14:00|583.37|580.57|583.28|580.48|583.37|580.57|583.28|580.48|0
1638944060000|2021-12-08 06:14:20|583.46|580.66|583.28|580.48|583.46|580.66|583.28|580.48|0
1638944070000|2021-12-08 06:14:30|583.18|580.38|583.28|580.48|583.28|580.48|583.18|580.38|0
1638944080000|2021-12-08 06:14:40|583.18|580.38|583.09|580.29|583.18|580.38|583.09|580.29|0
1638944090000|2021-12-08 06:14:50|583.18|580.38|583.18|580.38|583.18|580.38|583.18|580.38|0
1638944100000|2021-12-08 06:15:00|583.28|580.48|583.28|580.48|583.28|580.48|583.28|580.48|0
1638944110000|2021-12-08 06:15:10|583.46|580.66|583.73|580.93|583.73|580.93|583.46|580.66|0
1638944120000|2021-12-08 06:15:20|583.83|581.03|583.65|580.85|583.83|581.03|583.65|580.85|0
1638944130000|2021-12-08 06:15:30|583.73|580.93|583.83|581.03|583.83|581.03|583.73|580.93|0
1638944140000|2021-12-08 06:15:40|583.65|580.85|583.65|580.85|583.73|580.93|583.65|580.85|0
1638944150000|2021-12-08 06:15:50|583.73|580.93|583.83|581.03|583.83|581.03|583.73|580.93|0
1638944160000|2021-12-08 06:16:00|583.92|581.12|583.65|580.85|583.92|581.12|583.65|580.85|0
1638944170000|2021-12-08 06:16:10|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1638944180000|2021-12-08 06:16:20|583.73|580.93|583.65|580.85|583.73|580.93|583.65|580.85|0
1638944210000|2021-12-08 06:16:50|583.73|580.93|583.73|580.93|583.73|580.93|583.65|580.85|0
1638944220000|2021-12-08 06:17:00|583.83|581.03|583.83|581.03|583.83|581.03|583.73|580.93|0
1638944230000|2021-12-08 06:17:10|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1638944250000|2021-12-08 06:17:30|583.65|580.85|583.65|580.85|583.65|580.85|583.65|580.85|0
1638944260000|2021-12-08 06:17:40|583.46|580.66|583.55|580.75|583.65|580.85|583.46|580.66|0
1638944270000|2021-12-08 06:17:50|583.65|580.85|583.83|581.03|583.83|581.03|583.65|580.85|0
1638944280000|2021-12-08 06:18:00|583.92|581.12|583.92|581.12|584.01|581.21|583.92|581.12|0
1638944290000|2021-12-08 06:18:10|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1638944320000|2021-12-08 06:18:40|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1638944330000|2021-12-08 06:18:50|584.2|581.4|584.2|581.4|584.2|581.4|584.2|581.4|0
1638944340000|2021-12-08 06:19:00|584.01|581.21|584.2|581.4|584.2|581.4|584.01|581.21|0
1638944350000|2021-12-08 06:19:10|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1638944370000|2021-12-08 06:19:30|584.01|581.21|584.1|581.3|584.1|581.3|584.01|581.21|0
1638944380000|2021-12-08 06:19:40|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1638944390000|2021-12-08 06:19:50|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1638944400000|2021-12-08 06:20:00|583.83|581.03|584.47|581.67|584.47|581.67|583.83|581.03|0
1638944410000|2021-12-08 06:20:10|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1638944430000|2021-12-08 06:20:30|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1638944440000|2021-12-08 06:20:40|584.57|581.77|584.75|581.95|584.75|581.95|584.57|581.77|0
1638944450000|2021-12-08 06:20:50|584.65|581.85|584.75|581.95|584.75|581.95|584.65|581.85|0
1638944460000|2021-12-08 06:21:00|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1638944470000|2021-12-08 06:21:10|584.47|581.67|584.38|581.58|584.47|581.67|584.38|581.58|0
1638944480000|2021-12-08 06:21:20|584.28|581.48|584.28|581.48|584.28|581.48|584.28|581.48|0
1638944490000|2021-12-08 06:21:30|584.38|581.58|584.2|581.4|584.38|581.58|584.2|581.4|0
1638944500000|2021-12-08 06:21:40|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1638944510000|2021-12-08 06:21:50|584.2|581.4|584.28|581.48|584.28|581.48|584.2|581.4|0
1638944520000|2021-12-08 06:22:00|584.2|581.4|584.2|581.4|584.2|581.4|584.2|581.4|0
1638944530000|2021-12-08 06:22:10|584.1|581.3|583.92|581.12|584.1|581.3|583.92|581.12|0
1638944540000|2021-12-08 06:22:20|583.83|581.03|583.92|581.12|584.01|581.21|583.83|581.03|0
1638944550000|2021-12-08 06:22:30|584.01|581.21|583.92|581.12|584.01|581.21|583.92|581.12|0
1638944570000|2021-12-08 06:22:50|583.83|581.03|583.92|581.12|583.92|581.12|583.83|581.03|0
1638944580000|2021-12-08 06:23:00|583.83|581.03|583.64|580.84|583.92|581.12|583.64|580.84|0
1638944590000|2021-12-08 06:23:10|583.46|580.66|583.46|580.66|583.46|580.66|583.36|580.56|0
1638944600000|2021-12-08 06:23:20|583.83|581.03|583.64|580.84|583.83|581.03|583.64|580.84|0
1638944620000|2021-12-08 06:23:40|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1638944630000|2021-12-08 06:23:50|583.64|580.84|583.46|580.66|583.64|580.84|583.46|580.66|0
1638944640000|2021-12-08 06:24:00|583.36|580.56|583.36|580.56|583.36|580.56|583.36|580.56|0
1638944650000|2021-12-08 06:24:10|583.27|580.47|583.36|580.56|583.36|580.56|583.27|580.47|0
1638944660000|2021-12-08 06:24:20|583.55|580.75|583.46|580.66|583.64|580.84|583.46|580.66|0
1638944670000|2021-12-08 06:24:30|583.64|580.84|583.36|580.56|583.64|580.84|583.36|580.56|0
1638944680000|2021-12-08 06:24:40|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1638944690000|2021-12-08 06:24:50|583.09|580.29|583.09|580.29|583.18|580.38|583.09|580.29|0
1638944700000|2021-12-08 06:25:00|583.46|580.66|583.18|580.38|583.46|580.66|583.18|580.38|0
1638944710000|2021-12-08 06:25:10|583.27|580.47|583.46|580.66|583.46|580.66|583.27|580.47|0
1638944720000|2021-12-08 06:25:20|583.36|580.56|583.46|580.66|583.46|580.66|583.27|580.47|0
1638944750000|2021-12-08 06:25:50|583.36|580.56|583.36|580.56|583.36|580.56|583.36|580.56|0
1638944760000|2021-12-08 06:26:00|583.46|580.66|583.64|580.84|583.64|580.84|583.46|580.66|0
1638944770000|2021-12-08 06:26:10|583.83|581.03|583.73|580.93|583.83|581.03|583.73|580.93|0
1638944780000|2021-12-08 06:26:20|583.64|580.84|583.46|580.66|583.64|580.84|583.46|580.66|0
1638944790000|2021-12-08 06:26:30|583.27|580.47|583.27|580.47|583.46|580.66|583.27|580.47|0
1638944800000|2021-12-08 06:26:40|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1638944810000|2021-12-08 06:26:50|583.27|580.47|583.27|580.47|583.46|580.66|583.27|580.47|0
1638944820000|2021-12-08 06:27:00|583.36|580.56|583.27|580.47|583.36|580.56|583.27|580.47|0
1638944840000|2021-12-08 06:27:20|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1638944860000|2021-12-08 06:27:40|583.64|580.84|583.64|580.84|583.64|580.84|583.64|580.84|0
1638944870000|2021-12-08 06:27:50|583.82|581.02|583.54|580.74|583.82|581.02|583.54|580.74|0
1638944880000|2021-12-08 06:28:00|583.64|580.84|583.82|581.02|583.82|581.02|583.54|580.74|0
1638944890000|2021-12-08 06:28:10|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1638944900000|2021-12-08 06:28:20|584.19|581.39|584.19|581.39|584.19|581.39|584.19|581.39|0
1638944920000|2021-12-08 06:28:40|584.1|581.3|584.1|581.3|584.1|581.3|584.01|581.21|0
1638944930000|2021-12-08 06:28:50|584.19|581.39|584.01|581.21|584.19|581.39|584.01|581.21|0
1638944940000|2021-12-08 06:29:00|584.19|581.39|584.19|581.39|584.19|581.39|584.19|581.39|0
1638944950000|2021-12-08 06:29:10|584.01|581.21|584.01|581.21|584.19|581.39|584.01|581.21|0
1638944960000|2021-12-08 06:29:20|584.19|581.39|584.19|581.39|584.28|581.48|584.19|581.39|0
1638944980000|2021-12-08 06:29:40|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1638944990000|2021-12-08 06:29:50|584.56|581.76|584.56|581.76|584.56|581.76|584.56|581.76|0
1638945000000|2021-12-08 06:30:00|584.38|581.58|584.38|581.58|584.46|581.66|584.38|581.58|0
1638945010000|2021-12-08 06:30:10|584.19|581.39|584.19|581.39|584.19|581.39|584.19|581.39|0
1638945020000|2021-12-08 06:30:20|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1638945030000|2021-12-08 06:30:30|584.19|581.39|584.19|581.39|584.19|581.39|584.19|581.39|0
1638945040000|2021-12-08 06:30:40|584.38|581.58|584.19|581.39|584.38|581.58|584.19|581.39|0
1638945050000|2021-12-08 06:30:50|584.38|581.58|584.38|581.58|584.38|581.58|584.28|581.48|0
1638945130000|2021-12-08 06:32:10|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1638945140000|2021-12-08 06:32:20|584.56|581.76|584.56|581.76|584.56|581.76|584.56|581.76|0
1638945150000|2021-12-08 06:32:30|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1638945160000|2021-12-08 06:32:40|584.56|581.76|584.74|581.94|584.74|581.94|584.56|581.76|0
1638945170000|2021-12-08 06:32:50|584.83|582.03|584.74|581.94|584.83|582.03|584.74|581.94|0
1638945180000|2021-12-08 06:33:00|584.56|581.76|584.01|581.21|584.56|581.76|584.01|581.21|0
1638945190000|2021-12-08 06:33:10|584.19|581.39|584.19|581.39|584.19|581.39|584.19|581.39|0
1638945200000|2021-12-08 06:33:20|584.09|581.29|583.82|581.02|584.09|581.29|583.82|581.02|0
1638945210000|2021-12-08 06:33:30|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1638945220000|2021-12-08 06:33:40|583.82|581.02|583.82|581.02|583.82|581.02|583.73|580.93|0
1638945230000|2021-12-08 06:33:50|584.01|581.21|583.91|581.11|584.01|581.21|583.91|581.11|0
1638945240000|2021-12-08 06:34:00|584.01|581.21|583.64|580.84|584.01|581.21|583.64|580.84|0
1638945260000|2021-12-08 06:34:20|583.82|581.02|583.82|581.02|583.82|581.02|583.82|581.02|0
1638945280000|2021-12-08 06:34:40|584.09|581.29|584.19|581.39|584.19|581.39|584.09|581.29|0
1638945300000|2021-12-08 06:35:00|584.01|581.21|583.91|581.11|584.01|581.21|583.91|581.11|0
1638945310000|2021-12-08 06:35:10|583.64|580.84|583.54|580.74|583.64|580.84|583.54|580.74|0
1638945320000|2021-12-08 06:35:20|583.45|580.65|583.45|580.65|583.45|580.65|583.45|580.65|0
1638945340000|2021-12-08 06:35:40|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1638945350000|2021-12-08 06:35:50|583.45|580.65|583.27|580.47|583.45|580.65|583.27|580.47|0
1638945360000|2021-12-08 06:36:00|583.45|580.65|583.27|580.47|583.45|580.65|583.27|580.47|0
1638945370000|2021-12-08 06:36:10|583.45|580.65|583.45|580.65|583.64|580.84|583.45|580.65|0
1638945380000|2021-12-08 06:36:20|583.64|580.84|583.64|580.84|583.64|580.84|583.64|580.84|0
1638945390000|2021-12-08 06:36:30|583.45|580.65|583.64|580.84|583.64|580.84|583.45|580.65|0
1638945400000|2021-12-08 06:36:40|583.82|581.02|583.64|580.84|583.82|581.02|583.64|580.84|0
1638945410000|2021-12-08 06:36:50|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1638945420000|2021-12-08 06:37:00|583.64|580.84|583.64|580.84|583.64|580.84|583.64|580.84|0
1638945430000|2021-12-08 06:37:10|583.82|581.02|583.64|580.84|583.82|581.02|583.64|580.84|0
1638945440000|2021-12-08 06:37:20|583.45|580.65|583.45|580.65|583.45|580.65|583.45|580.65|0
1638945450000|2021-12-08 06:37:30|583.64|580.84|583.54|580.74|583.64|580.84|583.54|580.74|0
1638945460000|2021-12-08 06:37:40|583.64|580.84|583.45|580.65|583.64|580.84|583.45|580.65|0
1638945470000|2021-12-08 06:37:50|583.54|580.74|583.45|580.65|583.54|580.74|583.45|580.65|0
1638945480000|2021-12-08 06:38:00|583.27|580.47|583.08|580.28|583.27|580.47|583.08|580.28|0
1638945490000|2021-12-08 06:38:10|582.99|580.19|583.08|580.28|583.08|580.28|582.99|580.19|0
1638945500000|2021-12-08 06:38:20|582.9|580.1|583.08|580.28|583.08|580.28|582.9|580.1|0
1638945510000|2021-12-08 06:38:30|583.17|580.37|583.27|580.47|583.27|580.47|583.17|580.37|0
1638945520000|2021-12-08 06:38:40|583.08|580.28|582.9|580.1|583.08|580.28|582.9|580.1|0
1638945530000|2021-12-08 06:38:50|582.99|580.19|582.9|580.1|582.99|580.19|582.9|580.1|0
1638945540000|2021-12-08 06:39:00|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638945550000|2021-12-08 06:39:10|582.53|579.73|582.71|579.91|582.71|579.91|582.53|579.73|0
1638945560000|2021-12-08 06:39:20|582.62|579.82|582.71|579.91|582.71|579.91|582.62|579.82|0
1638945570000|2021-12-08 06:39:30|582.53|579.73|582.53|579.73|582.53|579.73|582.53|579.73|0
1638945600000|2021-12-08 06:40:00|582.43|579.63|582.34|579.54|582.43|579.63|582.34|579.54|0
1638945610000|2021-12-08 06:40:10|582.16|579.36|582.16|579.36|582.16|579.36|582.16|579.36|0
1638945620000|2021-12-08 06:40:20|582.34|579.54|582.06|579.26|582.34|579.54|582.06|579.26|0
1638945630000|2021-12-08 06:40:30|581.98|579.18|582.16|579.36|582.16|579.36|581.98|579.18|0
1638945640000|2021-12-08 06:40:40|581.98|579.18|582.06|579.26|582.06|579.26|581.98|579.18|0
1638945650000|2021-12-08 06:40:50|582.16|579.36|582.16|579.36|582.16|579.36|582.06|579.26|0
1638945660000|2021-12-08 06:41:00|582.06|579.26|582.25|579.45|582.25|579.45|581.98|579.18|0
1638945670000|2021-12-08 06:41:10|582.34|579.54|582.16|579.36|582.34|579.54|582.16|579.36|0
1638945680000|2021-12-08 06:41:20|582.34|579.54|582.25|579.45|582.34|579.54|582.25|579.45|0
1638945690000|2021-12-08 06:41:30|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638945700000|2021-12-08 06:41:40|582.62|579.82|582.62|579.82|582.62|579.82|582.62|579.82|0
1638945710000|2021-12-08 06:41:50|582.71|579.91|582.62|579.82|582.71|579.91|582.53|579.73|0
1638945720000|2021-12-08 06:42:00|582.53|579.73|582.53|579.73|582.53|579.73|582.53|579.73|0
1638945730000|2021-12-08 06:42:10|582.43|579.63|582.34|579.54|582.43|579.63|582.34|579.54|0
1638945740000|2021-12-08 06:42:20|582.53|579.73|582.43|579.63|582.53|579.73|582.43|579.63|0
1638945750000|2021-12-08 06:42:30|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1638945760000|2021-12-08 06:42:40|582.53|579.73|582.53|579.73|582.53|579.73|582.53|579.73|0
1638945770000|2021-12-08 06:42:50|582.71|579.91|582.53|579.73|582.71|579.91|582.53|579.73|0
1638945780000|2021-12-08 06:43:00|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638945800000|2021-12-08 06:43:20|582.9|580.1|582.71|579.91|582.9|580.1|582.71|579.91|0
1638945820000|2021-12-08 06:43:40|582.8|580|582.8|580|582.9|580.1|582.8|580|0
1638945830000|2021-12-08 06:43:50|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638945840000|2021-12-08 06:44:00|582.62|579.82|582.53|579.73|582.62|579.82|582.53|579.73|0
1638945850000|2021-12-08 06:44:10|582.34|579.54|582.53|579.73|582.53|579.73|582.34|579.54|0
1638945860000|2021-12-08 06:44:20|582.43|579.63|582.53|579.73|582.53|579.73|582.43|579.63|0
1638945870000|2021-12-08 06:44:30|582.62|579.82|582.43|579.63|582.62|579.82|582.43|579.63|0
1638945880000|2021-12-08 06:44:40|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1638945900000|2021-12-08 06:45:00|582.25|579.45|582.06|579.26|582.25|579.45|582.06|579.26|0
1638945910000|2021-12-08 06:45:10|582.16|579.36|582.06|579.26|582.16|579.36|582.06|579.26|0
1638945920000|2021-12-08 06:45:20|582.16|579.36|582.16|579.36|582.16|579.36|581.97|579.17|0
1638945930000|2021-12-08 06:45:30|582.34|579.54|582.61|579.81|582.61|579.81|582.34|579.54|0
1638945940000|2021-12-08 06:45:40|582.53|579.73|582.89|580.09|582.89|580.09|582.53|579.73|0
1638945950000|2021-12-08 06:45:50|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638945960000|2021-12-08 06:46:00|582.61|579.81|582.53|579.73|582.61|579.81|582.53|579.73|0
1638945970000|2021-12-08 06:46:10|582.61|579.81|582.8|580|582.8|580|582.61|579.81|0
1638945980000|2021-12-08 06:46:20|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638946000000|2021-12-08 06:46:40|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1638946010000|2021-12-08 06:46:50|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638946020000|2021-12-08 06:47:00|582.89|580.09|582.71|579.91|582.89|580.09|582.71|579.91|0
1638946030000|2021-12-08 06:47:10|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1638946040000|2021-12-08 06:47:20|582.8|580|582.89|580.09|582.89|580.09|582.8|580|0
1638946050000|2021-12-08 06:47:30|582.8|580|582.71|579.91|582.8|580|582.71|579.91|0
1638946070000|2021-12-08 06:47:50|582.89|580.09|583.08|580.28|583.08|580.28|582.89|580.09|0
1638946080000|2021-12-08 06:48:00|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638946090000|2021-12-08 06:48:10|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1638946150000|2021-12-08 06:49:10|582.98|580.18|582.89|580.09|582.98|580.18|582.89|580.09|0
1638946160000|2021-12-08 06:49:20|582.8|580|582.71|579.91|582.8|580|582.71|579.91|0
1638946180000|2021-12-08 06:49:40|582.8|580|582.89|580.09|582.89|580.09|582.8|580|0
1638946190000|2021-12-08 06:49:50|582.8|580|582.89|580.09|582.89|580.09|582.8|580|0
1638946230000|2021-12-08 06:50:30|582.8|580|582.8|580|582.8|580|582.8|580|0
1638946240000|2021-12-08 06:50:40|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638946270000|2021-12-08 06:51:10|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1638946290000|2021-12-08 06:51:30|582.98|580.18|582.8|580|582.98|580.18|582.8|580|0
1638946300000|2021-12-08 06:51:40|582.89|580.09|583.08|580.28|583.08|580.28|582.89|580.09|0
1638946310000|2021-12-08 06:51:50|583.26|580.46|583.26|580.46|583.26|580.46|583.26|580.46|0
1638946330000|2021-12-08 06:52:10|583.44|580.64|583.35|580.55|583.44|580.64|583.35|580.55|0
1638946340000|2021-12-08 06:52:20|583.44|580.64|582.89|580.09|583.44|580.64|582.89|580.09|0
1638946350000|2021-12-08 06:52:30|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1638946360000|2021-12-08 06:52:40|582.89|580.09|582.98|580.18|582.98|580.18|582.89|580.09|0
1638946370000|2021-12-08 06:52:50|582.89|580.09|582.89|580.09|582.98|580.18|582.89|580.09|0
1638946380000|2021-12-08 06:53:00|582.79|579.99|582.89|580.09|582.89|580.09|582.79|579.99|0
1638946390000|2021-12-08 06:53:10|582.79|579.99|582.71|579.91|582.79|579.99|582.71|579.91|0
1638946420000|2021-12-08 06:53:40|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1638946440000|2021-12-08 06:54:00|582.79|579.99|582.52|579.72|582.79|579.99|582.52|579.72|0
1638946450000|2021-12-08 06:54:10|582.43|579.63|582.34|579.54|582.43|579.63|582.34|579.54|0
1638946490000|2021-12-08 06:54:50|582.15|579.35|582.34|579.54|582.34|579.54|582.15|579.35|0
1638946500000|2021-12-08 06:55:00|582.52|579.72|583.07|580.27|583.07|580.27|582.52|579.72|0
1638946520000|2021-12-08 06:55:20|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1638946540000|2021-12-08 06:55:40|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1638946550000|2021-12-08 06:55:50|582.89|580.09|582.61|579.81|582.89|580.09|582.61|579.81|0
1638946560000|2021-12-08 06:56:00|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1638946580000|2021-12-08 06:56:20|582.43|579.63|582.34|579.54|582.43|579.63|582.34|579.54|0
1638946590000|2021-12-08 06:56:30|582.52|579.72|582.42|579.62|582.52|579.72|582.34|579.54|0
1638946600000|2021-12-08 06:56:40|582.34|579.54|582.52|579.72|582.52|579.72|582.34|579.54|0
1638946610000|2021-12-08 06:56:50|582.7|579.9|582.52|579.72|582.7|579.9|582.52|579.72|0
1638946620000|2021-12-08 06:57:00|582.15|579.35|582.34|579.54|582.34|579.54|582.15|579.35|0
1638946630000|2021-12-08 06:57:10|582.7|579.9|582.7|579.9|582.7|579.9|582.7|579.9|0
1638946640000|2021-12-08 06:57:20|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1638946660000|2021-12-08 06:57:40|582.42|579.62|582.52|579.72|582.52|579.72|582.42|579.62|0
1638946670000|2021-12-08 06:57:50|582.42|579.62|582.42|579.62|582.42|579.62|582.42|579.62|0
1638946680000|2021-12-08 06:58:00|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1638946690000|2021-12-08 06:58:10|582.7|579.9|582.7|579.9|582.7|579.9|582.7|579.9|0
1638946700000|2021-12-08 06:58:20|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1638946710000|2021-12-08 06:58:30|582.52|579.72|582.7|579.9|582.7|579.9|582.42|579.62|0
1638946720000|2021-12-08 06:58:40|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1638946730000|2021-12-08 06:58:50|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1638946750000|2021-12-08 06:59:10|582.42|579.62|582.24|579.44|582.42|579.62|582.24|579.44|0
1638946760000|2021-12-08 06:59:20|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1638946770000|2021-12-08 06:59:30|582.42|579.62|582.42|579.62|582.42|579.62|582.34|579.54|0
1638946780000|2021-12-08 06:59:40|582.7|579.9|582.61|579.81|582.7|579.9|582.61|579.81|0
1638946790000|2021-12-08 06:59:50|582.52|579.72|582.7|579.9|582.7|579.9|582.52|579.72|0
1638946800000|2021-12-08 07:00:00|582.42|579.62|582.89|580.09|582.98|580.18|582.42|579.62|0
1638946810000|2021-12-08 07:00:10|583.07|580.27|583.44|580.64|583.44|580.64|583.07|580.27|0
1638946820000|2021-12-08 07:00:20|583.53|580.73|583.81|581.01|583.81|581.01|583.53|580.73|0
1638946830000|2021-12-08 07:00:30|583.9|581.1|583.44|580.64|583.9|581.1|583.44|580.64|0
1638946840000|2021-12-08 07:00:40|583.34|580.54|583.34|580.54|583.34|580.54|583.07|580.27|0
1638946850000|2021-12-08 07:00:50|583.62|580.82|583.53|580.73|583.62|580.82|583.53|580.73|0
1638946860000|2021-12-08 07:01:00|583.44|580.64|583.07|580.27|583.44|580.64|582.89|580.09|0
1638946870000|2021-12-08 07:01:10|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1638946880000|2021-12-08 07:01:20|582.89|580.09|582.97|580.17|582.97|580.17|582.89|580.09|0
1638946890000|2021-12-08 07:01:30|583.25|580.45|583.07|580.27|583.25|580.45|583.07|580.27|0
1638946900000|2021-12-08 07:01:40|582.97|580.17|582.7|579.9|582.97|580.17|582.7|579.9|0
1638946910000|2021-12-08 07:01:50|582.97|580.17|583.07|580.27|583.07|580.27|582.97|580.17|0
1638946920000|2021-12-08 07:02:00|582.89|580.09|583.07|580.27|583.07|580.27|582.89|580.09|0
1638946930000|2021-12-08 07:02:10|582.89|580.09|582.89|580.09|582.97|580.17|582.89|580.09|0
1638946940000|2021-12-08 07:02:20|582.7|579.9|582.89|580.09|582.89|580.09|582.7|579.9|0
1638946960000|2021-12-08 07:02:40|582.97|580.17|582.89|580.09|582.97|580.17|582.89|580.09|0
1638946970000|2021-12-08 07:02:50|582.7|579.9|582.61|579.81|582.7|579.9|582.61|579.81|0
1638946980000|2021-12-08 07:03:00|582.7|579.9|582.79|579.99|582.79|579.99|582.7|579.9|0
1638946990000|2021-12-08 07:03:10|582.89|580.09|582.7|579.9|582.89|580.09|582.7|579.9|0
1638947000000|2021-12-08 07:03:20|582.61|579.81|582.7|579.9|582.7|579.9|582.61|579.81|0
1638947010000|2021-12-08 07:03:30|582.52|579.72|582.7|579.9|582.7|579.9|582.52|579.72|0
1638947030000|2021-12-08 07:03:50|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1638947040000|2021-12-08 07:04:00|582.33|579.53|582.15|579.35|582.33|579.53|582.15|579.35|0
1638947050000|2021-12-08 07:04:10|581.96|579.16|581.78|578.98|581.96|579.16|581.78|578.98|0
1638947060000|2021-12-08 07:04:20|581.6|578.8|581.78|578.98|581.78|578.98|581.6|578.8|0
1638947070000|2021-12-08 07:04:30|581.87|579.07|581.78|578.98|581.96|579.16|581.78|578.98|0
1638947080000|2021-12-08 07:04:40|581.6|578.8|581.41|578.61|581.6|578.8|581.41|578.61|0
1638947090000|2021-12-08 07:04:50|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1638947100000|2021-12-08 07:05:00|581.6|578.8|581.32|578.52|581.6|578.8|581.32|578.52|0
1638947110000|2021-12-08 07:05:10|581.23|578.43|581.23|578.43|581.23|578.43|581.13|578.33|0
1638947120000|2021-12-08 07:05:20|581.04|578.24|581.23|578.43|581.23|578.43|581.04|578.24|0
1638947130000|2021-12-08 07:05:30|581.04|578.24|581.04|578.24|581.04|578.24|580.95|578.15|0
1638947140000|2021-12-08 07:05:40|580.49|577.69|580.95|578.15|580.95|578.15|580.49|577.69|0
1638947150000|2021-12-08 07:05:50|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1638947160000|2021-12-08 07:06:00|581.32|578.52|580.86|578.06|581.32|578.52|580.86|578.06|0
1638947170000|2021-12-08 07:06:10|581.41|578.61|581.78|578.98|581.78|578.98|581.41|578.61|0
1638947180000|2021-12-08 07:06:20|582.05|579.25|582.33|579.53|582.33|579.53|582.05|579.25|0
1638947190000|2021-12-08 07:06:30|582.52|579.72|582.52|579.72|582.7|579.9|582.52|579.72|0
1638947200000|2021-12-08 07:06:40|582.42|579.62|582.24|579.44|582.42|579.62|582.24|579.44|0
1638947210000|2021-12-08 07:06:50|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1638947220000|2021-12-08 07:07:00|582.15|579.35|582.05|579.25|582.15|579.35|581.96|579.16|0
1638947230000|2021-12-08 07:07:10|581.96|579.16|581.59|578.79|582.15|579.35|581.59|578.79|0
1638947240000|2021-12-08 07:07:20|581.68|578.88|581.59|578.79|581.78|578.98|581.59|578.79|0
1638947250000|2021-12-08 07:07:30|581.78|578.98|581.59|578.79|581.78|578.98|581.59|578.79|0
1638947260000|2021-12-08 07:07:40|581.78|578.98|581.68|578.88|581.78|578.98|581.68|578.88|0
1638947270000|2021-12-08 07:07:50|581.41|578.61|581.23|578.43|581.41|578.61|581.13|578.33|0
1638947280000|2021-12-08 07:08:00|580.67|577.87|580.86|578.06|580.86|578.06|580.67|577.87|0
1638947290000|2021-12-08 07:08:10|580.76|577.96|580.86|578.06|580.86|578.06|580.76|577.96|0
1638947300000|2021-12-08 07:08:20|580.95|578.15|580.86|578.06|581.04|578.24|580.86|578.06|0
1638947310000|2021-12-08 07:08:30|581.04|578.24|580.86|578.06|581.04|578.24|580.86|578.06|0
1638947320000|2021-12-08 07:08:40|580.58|577.78|580.67|577.87|580.67|577.87|580.58|577.78|0
1638947330000|2021-12-08 07:08:50|580.31|577.51|580.39|577.59|580.39|577.59|580.31|577.51|0
1638947340000|2021-12-08 07:09:00|580.31|577.51|580.39|577.59|580.49|577.69|580.31|577.51|0
1638947350000|2021-12-08 07:09:10|580.31|577.51|580.21|577.41|580.31|577.51|580.12|577.32|0
1638947360000|2021-12-08 07:09:20|580.31|577.51|580.12|577.32|580.31|577.51|580.12|577.32|0
1638947370000|2021-12-08 07:09:30|579.94|577.14|579.94|577.14|580.03|577.23|579.94|577.14|0
1638947380000|2021-12-08 07:09:40|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1638947390000|2021-12-08 07:09:50|579.29|576.49|579.39|576.59|579.39|576.59|579.29|576.49|0
1638947400000|2021-12-08 07:10:00|579.48|576.68|579.39|576.59|579.57|576.77|579.39|576.59|0
1638947410000|2021-12-08 07:10:10|579.2|576.4|578.84|576.04|579.2|576.4|578.84|576.04|0
1638947420000|2021-12-08 07:10:20|578.92|576.12|578.84|576.04|578.92|576.12|578.84|576.04|0
1638947430000|2021-12-08 07:10:30|578.74|575.94|578.47|575.67|578.74|575.94|578.47|575.67|0
1638947440000|2021-12-08 07:10:40|578.65|575.85|578.65|575.85|578.65|575.85|578.47|575.67|0
1638947450000|2021-12-08 07:10:50|578.47|575.67|578.84|576.04|578.84|576.04|578.47|575.67|0
1638947460000|2021-12-08 07:11:00|579.2|576.4|579.39|576.59|579.39|576.59|579.2|576.4|0
1638947470000|2021-12-08 07:11:10|579.2|576.4|579.2|576.4|579.2|576.4|579.2|576.4|0
1638947480000|2021-12-08 07:11:20|579.11|576.31|579.2|576.4|579.2|576.4|579.11|576.31|0
1638947490000|2021-12-08 07:11:30|579.39|576.59|579.2|576.4|579.39|576.59|579.2|576.4|0
1638947520000|2021-12-08 07:12:00|579.02|576.22|579.11|576.31|579.11|576.31|578.84|576.04|0
1638947530000|2021-12-08 07:12:10|579.02|576.22|578.92|576.12|579.02|576.22|578.92|576.12|0
1638947540000|2021-12-08 07:12:20|578.84|576.04|579.39|576.59|579.39|576.59|578.84|576.04|0
1638947560000|2021-12-08 07:12:40|579.57|576.77|579.94|577.14|579.94|577.14|579.57|576.77|0
1638947580000|2021-12-08 07:13:00|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1638947590000|2021-12-08 07:13:10|580.03|577.23|579.94|577.14|580.12|577.32|579.94|577.14|0
1638947610000|2021-12-08 07:13:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1638947620000|2021-12-08 07:13:40|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1638947630000|2021-12-08 07:13:50|579.75|576.95|579.94|577.14|579.94|577.14|579.75|576.95|0
1638947640000|2021-12-08 07:14:00|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1638947650000|2021-12-08 07:14:10|579.57|576.77|579.75|576.95|579.75|576.95|579.57|576.77|0
1638947660000|2021-12-08 07:14:20|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1638947680000|2021-12-08 07:14:40|580.3|577.5|580.49|577.69|580.49|577.69|580.3|577.5|0
1638947690000|2021-12-08 07:14:50|580.3|577.5|580.49|577.69|580.49|577.69|580.3|577.5|0
1638947700000|2021-12-08 07:15:00|580.3|577.5|580.49|577.69|580.49|577.69|580.3|577.5|0
1638947710000|2021-12-08 07:15:10|580.3|577.5|580.49|577.69|580.49|577.69|580.3|577.5|0
1638947720000|2021-12-08 07:15:20|580.39|577.59|579.94|577.14|580.39|577.59|579.94|577.14|0
1638947730000|2021-12-08 07:15:30|579.75|576.95|579.75|576.95|579.75|576.95|579.57|576.77|0
1638947740000|2021-12-08 07:15:40|579.66|576.86|579.57|576.77|579.66|576.86|579.57|576.77|0
1638947750000|2021-12-08 07:15:50|579.38|576.58|579.75|576.95|579.75|576.95|579.38|576.58|0
1638947760000|2021-12-08 07:16:00|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1638947770000|2021-12-08 07:16:10|580.3|577.5|580.39|577.59|580.49|577.69|580.3|577.5|0
1638947780000|2021-12-08 07:16:20|580.49|577.69|580.12|577.32|580.49|577.69|580.12|577.32|0
1638947800000|2021-12-08 07:16:40|580.21|577.41|580.3|577.5|580.3|577.5|580.21|577.41|0
1638947820000|2021-12-08 07:17:00|580.21|577.41|580.12|577.32|580.21|577.41|580.12|577.32|0
1638947830000|2021-12-08 07:17:10|579.93|577.13|580.12|577.32|580.12|577.32|579.93|577.13|0
1638947840000|2021-12-08 07:17:20|579.93|577.13|579.84|577.04|579.93|577.13|579.84|577.04|0
1638947850000|2021-12-08 07:17:30|579.93|577.13|580.49|577.69|580.49|577.69|579.93|577.13|0
1638947860000|2021-12-08 07:17:40|580.39|577.59|580.3|577.5|580.39|577.59|580.3|577.5|0
1638947870000|2021-12-08 07:17:50|582.18|579.38|582.18|579.38|582.18|579.38|582.18|579.38|0
1638947880000|2021-12-08 07:18:00|581.99|579.19|581.81|579.01|581.99|579.19|581.81|579.01|0
1638947890000|2021-12-08 07:18:10|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1638947900000|2021-12-08 07:18:20|581.72|578.92|581.63|578.83|581.72|578.92|581.63|578.83|0
1638947910000|2021-12-08 07:18:30|581.81|579.01|581.99|579.19|582.18|579.38|581.81|579.01|0
1638947920000|2021-12-08 07:18:40|582.08|579.28|581.99|579.19|582.08|579.28|581.99|579.19|0
1638947930000|2021-12-08 07:18:50|581.81|579.01|581.81|579.01|581.81|579.01|581.81|579.01|0
1638947940000|2021-12-08 07:19:00|581.99|579.19|581.72|578.92|581.99|579.19|581.72|578.92|0
1638947950000|2021-12-08 07:19:10|581.81|579.01|581.81|579.01|581.81|579.01|581.81|579.01|0
1638947960000|2021-12-08 07:19:20|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1638947970000|2021-12-08 07:19:30|581.81|579.01|581.99|579.19|581.99|579.19|581.81|579.01|0
1638947980000|2021-12-08 07:19:40|582.18|579.38|581.99|579.19|582.18|579.38|581.99|579.19|0
1638947990000|2021-12-08 07:19:50|581.9|579.1|581.71|578.91|581.9|579.1|581.71|578.91|0
1638948000000|2021-12-08 07:20:00|581.63|578.83|581.63|578.83|581.81|579.01|581.63|578.83|0
1638948010000|2021-12-08 07:20:10|581.81|579.01|581.71|578.91|581.81|579.01|581.63|578.83|0
1638948020000|2021-12-08 07:20:20|581.63|578.83|581.53|578.73|581.63|578.83|581.53|578.73|0
1638948030000|2021-12-08 07:20:30|581.26|578.46|581.08|578.28|581.26|578.46|581.08|578.28|0
1638948060000|2021-12-08 07:21:00|581.26|578.46|581.63|578.83|581.63|578.83|581.26|578.46|0
1638948070000|2021-12-08 07:21:10|581.44|578.64|581.63|578.83|581.63|578.83|581.44|578.64|0
1638948080000|2021-12-08 07:21:20|581.71|578.91|581.81|579.01|581.81|579.01|581.71|578.91|0
1638948100000|2021-12-08 07:21:40|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1638948110000|2021-12-08 07:21:50|581.81|579.01|581.63|578.83|581.81|579.01|581.63|578.83|0
1638948130000|2021-12-08 07:22:10|581.26|578.46|581.44|578.64|581.44|578.64|581.26|578.46|0
1638948140000|2021-12-08 07:22:20|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1638948150000|2021-12-08 07:22:30|581.44|578.64|581.63|578.83|581.63|578.83|581.44|578.64|0
1638948160000|2021-12-08 07:22:40|581.53|578.73|581.81|579.01|581.81|579.01|581.44|578.64|0
1638948170000|2021-12-08 07:22:50|581.71|578.91|581.26|578.46|581.71|578.91|581.26|578.46|0
1638948180000|2021-12-08 07:23:00|581.35|578.55|581.63|578.83|581.63|578.83|581.35|578.55|0
1638948190000|2021-12-08 07:23:10|581.53|578.73|581.53|578.73|581.53|578.73|581.44|578.64|0
1638948200000|2021-12-08 07:23:20|581.62|578.82|581.62|578.82|581.62|578.82|581.62|578.82|0
1638948210000|2021-12-08 07:23:30|581.53|578.73|581.44|578.64|581.53|578.73|581.44|578.64|0
1638948220000|2021-12-08 07:23:40|581.35|578.55|581.44|578.64|581.44|578.64|581.35|578.55|0
1638948230000|2021-12-08 07:23:50|581.26|578.46|581.16|578.36|581.35|578.55|581.16|578.36|0
1638948240000|2021-12-08 07:24:00|581.07|578.27|581.07|578.27|581.16|578.36|581.07|578.27|0
1638948250000|2021-12-08 07:24:10|581.16|578.36|580.89|578.09|581.16|578.36|580.89|578.09|0
1638948260000|2021-12-08 07:24:20|580.71|577.91|580.43|577.63|580.71|577.91|580.43|577.63|0
1638948270000|2021-12-08 07:24:30|580.34|577.54|580.61|577.81|580.61|577.81|580.34|577.54|0
1638948280000|2021-12-08 07:24:40|580.71|577.91|580.52|577.72|580.71|577.91|580.52|577.72|0
1638948290000|2021-12-08 07:24:50|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1638948300000|2021-12-08 07:25:00|580.34|577.54|580.16|577.36|580.34|577.54|579.97|577.17|0
1638948310000|2021-12-08 07:25:10|580.06|577.26|580.16|577.36|580.16|577.36|580.06|577.26|0
1638948320000|2021-12-08 07:25:20|580.24|577.44|579.97|577.17|580.24|577.44|579.79|576.99|0
1638948330000|2021-12-08 07:25:30|579.88|577.08|579.97|577.17|579.97|577.17|579.88|577.08|0
1638948340000|2021-12-08 07:25:40|579.88|577.08|579.61|576.81|579.97|577.17|579.61|576.81|0
1638948350000|2021-12-08 07:25:50|579.42|576.62|579.61|576.81|579.61|576.81|579.42|576.62|0
1638948360000|2021-12-08 07:26:00|579.79|576.99|579.51|576.71|579.79|576.99|579.51|576.71|0
1638948370000|2021-12-08 07:26:10|579.61|576.81|579.24|576.44|579.61|576.81|579.24|576.44|0
1638948380000|2021-12-08 07:26:20|579.14|576.34|579.06|576.26|579.14|576.34|579.06|576.26|0
1638948390000|2021-12-08 07:26:30|579.42|576.62|579.24|576.44|579.42|576.62|579.24|576.44|0
1638948420000|2021-12-08 07:27:00|579.14|576.34|579.24|576.44|579.24|576.44|579.14|576.34|0
1638948430000|2021-12-08 07:27:10|579.14|576.34|579.06|576.26|579.24|576.44|579.06|576.26|0
1638948440000|2021-12-08 07:27:20|579.24|576.44|579.14|576.34|579.24|576.44|579.14|576.34|0
1638948450000|2021-12-08 07:27:30|579.06|576.26|578.51|575.71|579.06|576.26|578.51|575.71|0
1638948460000|2021-12-08 07:27:40|578.69|575.89|578.69|575.89|578.69|575.89|578.51|575.71|0
1638948470000|2021-12-08 07:27:50|578.87|576.07|579.06|576.26|579.06|576.26|578.78|575.98|0
1638948480000|2021-12-08 07:28:00|579.14|576.34|579.06|576.26|579.14|576.34|579.06|576.26|0
1638948490000|2021-12-08 07:28:10|579.24|576.44|579.42|576.62|579.42|576.62|579.24|576.44|0
1638948500000|2021-12-08 07:28:20|579.61|576.81|579.61|576.81|579.79|576.99|579.61|576.81|0
1638948510000|2021-12-08 07:28:30|579.51|576.71|579.79|576.99|579.79|576.99|579.51|576.71|0
1638948520000|2021-12-08 07:28:40|579.97|577.17|580.15|577.35|580.15|577.35|579.97|577.17|0
1638948530000|2021-12-08 07:28:50|580.34|577.54|580.43|577.63|580.43|577.63|580.34|577.54|0
1638948540000|2021-12-08 07:29:00|580.52|577.72|580.52|577.72|580.7|577.9|580.52|577.72|0
1638948550000|2021-12-08 07:29:10|580.34|577.54|580.34|577.54|580.34|577.54|580.34|577.54|0
1638948560000|2021-12-08 07:29:20|579.97|577.17|579.79|576.99|579.97|577.17|579.79|576.99|0
1638948570000|2021-12-08 07:29:30|579.97|577.17|579.79|576.99|579.97|577.17|579.79|576.99|0
1638948580000|2021-12-08 07:29:40|579.6|576.8|579.42|576.62|579.6|576.8|579.42|576.62|0
1638948590000|2021-12-08 07:29:50|579.51|576.71|579.6|576.8|579.6|576.8|579.51|576.71|0
1638948600000|2021-12-08 07:30:00|579.79|576.99|579.79|576.99|579.88|577.08|579.79|576.99|0
1638948610000|2021-12-08 07:30:10|579.6|576.8|579.33|576.53|579.6|576.8|579.33|576.53|0
1638948620000|2021-12-08 07:30:20|579.42|576.62|579.6|576.8|579.6|576.8|579.42|576.62|0
1638948630000|2021-12-08 07:30:30|579.42|576.62|579.6|576.8|579.6|576.8|579.42|576.62|0
1638948640000|2021-12-08 07:30:40|579.51|576.71|579.6|576.8|579.6|576.8|579.51|576.71|0
1638948650000|2021-12-08 07:30:50|579.79|576.99|579.51|576.71|579.79|576.99|579.51|576.71|0
1638948660000|2021-12-08 07:31:00|579.42|576.62|579.42|576.62|579.51|576.71|579.42|576.62|0
1638948680000|2021-12-08 07:31:20|579.51|576.71|579.6|576.8|579.6|576.8|579.42|576.62|0
1638948700000|2021-12-08 07:31:40|579.42|576.62|579.05|576.25|579.42|576.62|579.05|576.25|0
1638948720000|2021-12-08 07:32:00|579.24|576.44|579.24|576.44|579.42|576.62|579.24|576.44|0
1638948730000|2021-12-08 07:32:10|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1638948740000|2021-12-08 07:32:20|579.24|576.44|579.24|576.44|579.32|576.52|579.24|576.44|0
1638948750000|2021-12-08 07:32:30|579.32|576.52|579.42|576.62|579.42|576.62|579.32|576.52|0
1638948760000|2021-12-08 07:32:40|579.51|576.71|579.51|576.71|579.51|576.71|579.42|576.62|0
1638948770000|2021-12-08 07:32:50|579.6|576.8|579.6|576.8|579.6|576.8|579.51|576.71|0
1638948780000|2021-12-08 07:33:00|579.79|576.99|579.97|577.17|579.97|577.17|579.79|576.99|0
1638948800000|2021-12-08 07:33:20|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638948810000|2021-12-08 07:33:30|579.87|577.07|579.79|576.99|579.87|577.07|579.79|576.99|0
1638948820000|2021-12-08 07:33:40|579.6|576.8|579.69|576.89|579.69|576.89|579.6|576.8|0
1638948830000|2021-12-08 07:33:50|579.97|577.17|579.97|577.17|579.97|577.17|579.87|577.07|0
1638948840000|2021-12-08 07:34:00|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638948860000|2021-12-08 07:34:20|579.97|577.17|579.97|577.17|579.97|577.17|579.97|577.17|0
1638948870000|2021-12-08 07:34:30|580.15|577.35|579.97|577.17|580.15|577.35|579.97|577.17|0
1638948900000|2021-12-08 07:35:00|580.15|577.35|580.15|577.35|580.15|577.35|579.97|577.17|0
1638948920000|2021-12-08 07:35:20|579.97|577.17|579.97|577.17|579.97|577.17|579.97|577.17|0
1638948930000|2021-12-08 07:35:30|579.78|576.98|579.69|576.89|579.78|576.98|579.69|576.89|0
1638948940000|2021-12-08 07:35:40|579.78|576.98|579.69|576.89|579.78|576.98|579.69|576.89|0
1638948950000|2021-12-08 07:35:50|579.78|576.98|579.97|577.17|579.97|577.17|579.78|576.98|0
1638948960000|2021-12-08 07:36:00|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638948970000|2021-12-08 07:36:10|579.97|577.17|579.97|577.17|579.97|577.17|579.97|577.17|0
1638948990000|2021-12-08 07:36:30|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1638949000000|2021-12-08 07:36:40|580.24|577.44|580.24|577.44|580.24|577.44|580.15|577.35|0
1638949010000|2021-12-08 07:36:50|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1638949020000|2021-12-08 07:37:00|580.42|577.62|580.33|577.53|580.42|577.62|580.33|577.53|0
1638949040000|2021-12-08 07:37:20|580.42|577.62|580.7|577.9|580.7|577.9|580.42|577.62|0
1638949050000|2021-12-08 07:37:30|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1638949070000|2021-12-08 07:37:50|581.07|578.27|581.25|578.45|581.25|578.45|581.07|578.27|0
1638949080000|2021-12-08 07:38:00|581.07|578.27|580.7|577.9|581.07|578.27|580.7|577.9|0
1638949090000|2021-12-08 07:38:10|580.88|578.08|580.52|577.72|580.88|578.08|580.52|577.72|0
1638949100000|2021-12-08 07:38:20|580.42|577.62|580.33|577.53|580.52|577.72|580.33|577.53|0
1638949110000|2021-12-08 07:38:30|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1638949120000|2021-12-08 07:38:40|580.33|577.53|580.15|577.35|580.33|577.53|580.15|577.35|0
1638949140000|2021-12-08 07:39:00|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1638949150000|2021-12-08 07:39:10|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1638949160000|2021-12-08 07:39:20|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1638949180000|2021-12-08 07:39:40|580.52|577.72|580.52|577.72|580.52|577.72|580.33|577.53|0
1638949190000|2021-12-08 07:39:50|580.42|577.62|580.33|577.53|580.42|577.62|580.33|577.53|0
1638949200000|2021-12-08 07:40:00|580.15|577.35|580.52|577.72|580.52|577.72|580.15|577.35|0
1638949210000|2021-12-08 07:40:10|580.33|577.53|580.33|577.53|580.42|577.62|580.33|577.53|0
1638949220000|2021-12-08 07:40:20|580.42|577.62|580.52|577.72|580.52|577.72|580.33|577.53|0
1638949230000|2021-12-08 07:40:30|580.42|577.62|580.33|577.53|580.42|577.62|580.33|577.53|0
1638949240000|2021-12-08 07:40:40|580.24|577.44|580.33|577.53|580.33|577.53|580.15|577.35|0
1638949250000|2021-12-08 07:40:50|580.52|577.72|580.42|577.62|580.52|577.72|580.42|577.62|0
1638949260000|2021-12-08 07:41:00|580.33|577.53|580.15|577.35|580.33|577.53|580.15|577.35|0
1638949270000|2021-12-08 07:41:10|580.24|577.44|579.97|577.17|580.24|577.44|579.97|577.17|0
1638949280000|2021-12-08 07:41:20|579.87|577.07|579.87|577.07|579.97|577.17|579.87|577.07|0
1638949290000|2021-12-08 07:41:30|579.78|576.98|579.97|577.17|579.97|577.17|579.78|576.98|0
1638949300000|2021-12-08 07:41:40|579.78|576.98|579.87|577.07|579.97|577.17|579.78|576.98|0
1638949310000|2021-12-08 07:41:50|579.96|577.16|579.6|576.8|579.96|577.16|579.6|576.8|0
1638949320000|2021-12-08 07:42:00|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1638949330000|2021-12-08 07:42:10|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1638949340000|2021-12-08 07:42:20|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1638949360000|2021-12-08 07:42:40|579.32|576.52|579.23|576.43|579.32|576.52|579.23|576.43|0
1638949370000|2021-12-08 07:42:50|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1638949380000|2021-12-08 07:43:00|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1638949390000|2021-12-08 07:43:10|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1638949440000|2021-12-08 07:44:00|579.6|576.8|579.41|576.61|579.6|576.8|579.41|576.61|0
1638949450000|2021-12-08 07:44:10|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1638949460000|2021-12-08 07:44:20|579.78|576.98|579.78|576.98|579.87|577.07|579.78|576.98|0
1638949470000|2021-12-08 07:44:30|579.96|577.16|580.15|577.35|580.15|577.35|579.96|577.16|0
1638949480000|2021-12-08 07:44:40|579.96|577.16|580.15|577.35|580.15|577.35|579.96|577.16|0
1638949490000|2021-12-08 07:44:50|580.05|577.25|579.96|577.16|580.15|577.35|579.96|577.16|0
1638949500000|2021-12-08 07:45:00|580.15|577.35|580.05|577.25|580.15|577.35|580.05|577.25|0
1638949510000|2021-12-08 07:45:10|580.15|577.35|580.23|577.43|580.23|577.43|579.96|577.16|0
1638949520000|2021-12-08 07:45:20|580.15|577.35|579.96|577.16|580.15|577.35|579.96|577.16|0
1638949530000|2021-12-08 07:45:30|580.05|577.25|579.96|577.16|580.15|577.35|579.96|577.16|0
1638949540000|2021-12-08 07:45:40|579.78|576.98|580.15|577.35|580.15|577.35|579.78|576.98|0
1638949560000|2021-12-08 07:46:00|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1638949570000|2021-12-08 07:46:10|580.23|577.43|580.33|577.53|580.33|577.53|580.23|577.43|0
1638949580000|2021-12-08 07:46:20|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1638949600000|2021-12-08 07:46:40|580.42|577.62|580.6|577.8|580.7|577.9|580.42|577.62|0
1638949610000|2021-12-08 07:46:50|580.7|577.9|581.06|578.26|581.06|578.26|580.7|577.9|0
1638949620000|2021-12-08 07:47:00|580.97|578.17|581.06|578.26|581.06|578.26|580.97|578.17|0
1638949650000|2021-12-08 07:47:30|581.15|578.35|581.06|578.26|581.15|578.35|581.06|578.26|0
1638949660000|2021-12-08 07:47:40|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1638949670000|2021-12-08 07:47:50|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1638949680000|2021-12-08 07:48:00|581.8|579|581.61|578.81|581.98|579.18|581.61|578.81|0
1638949700000|2021-12-08 07:48:20|581.7|578.9|581.8|579|581.8|579|581.7|578.9|0
1638949710000|2021-12-08 07:48:30|581.61|578.81|581.43|578.63|581.61|578.81|581.25|578.45|0
1638949720000|2021-12-08 07:48:40|581.25|578.45|581.06|578.26|581.25|578.45|580.97|578.17|0
1638949750000|2021-12-08 07:49:10|581.15|578.35|581.61|578.81|581.61|578.81|581.15|578.35|0
1638949760000|2021-12-08 07:49:20|581.52|578.72|581.43|578.63|581.52|578.72|581.43|578.63|0
1638949770000|2021-12-08 07:49:30|581.61|578.81|581.8|579|581.8|579|581.61|578.81|0
1638949780000|2021-12-08 07:49:40|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1638949800000|2021-12-08 07:50:00|581.88|579.08|581.98|579.18|581.98|579.18|581.88|579.08|0
1638949810000|2021-12-08 07:50:10|581.79|578.99|581.61|578.81|581.79|578.99|581.61|578.81|0
1638949820000|2021-12-08 07:50:20|581.79|578.99|581.61|578.81|581.79|578.99|581.61|578.81|0
1638949830000|2021-12-08 07:50:30|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1638949840000|2021-12-08 07:50:40|581.43|578.63|581.33|578.53|581.43|578.63|581.33|578.53|0
1638949850000|2021-12-08 07:50:50|581.24|578.44|580.69|577.89|581.24|578.44|580.69|577.89|0
1638949860000|2021-12-08 07:51:00|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1638949870000|2021-12-08 07:51:10|581.06|578.26|581.15|578.35|581.15|578.35|581.06|578.26|0
1638949880000|2021-12-08 07:51:20|581.06|578.26|581.15|578.35|581.24|578.44|581.06|578.26|0
1638949890000|2021-12-08 07:51:30|581.24|578.44|581.24|578.44|581.24|578.44|581.24|578.44|0
1638949900000|2021-12-08 07:51:40|581.43|578.63|581.15|578.35|581.43|578.63|581.15|578.35|0
1638949910000|2021-12-08 07:51:50|581.24|578.44|581.24|578.44|581.33|578.53|581.06|578.26|0
1638949920000|2021-12-08 07:52:00|581.33|578.53|581.52|578.72|581.52|578.72|581.33|578.53|0
1638949930000|2021-12-08 07:52:10|581.43|578.63|581.24|578.44|581.43|578.63|581.24|578.44|0
1638949940000|2021-12-08 07:52:20|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1638949950000|2021-12-08 07:52:30|581.33|578.53|581.24|578.44|581.33|578.53|581.24|578.44|0
1638949960000|2021-12-08 07:52:40|581.43|578.63|581.61|578.81|581.61|578.81|581.43|578.63|0
1638949970000|2021-12-08 07:52:50|581.7|578.9|581.61|578.81|581.7|578.9|581.61|578.81|0
1638949990000|2021-12-08 07:53:10|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1638950000000|2021-12-08 07:53:20|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1638950010000|2021-12-08 07:53:30|581.51|578.71|581.43|578.63|581.51|578.71|581.43|578.63|0
1638950020000|2021-12-08 07:53:40|581.51|578.71|581.61|578.81|581.61|578.81|581.51|578.71|0
1638950030000|2021-12-08 07:53:50|581.79|578.99|581.61|578.81|581.79|578.99|581.61|578.81|0
1638950040000|2021-12-08 07:54:00|581.43|578.63|580.96|578.16|581.43|578.63|580.69|577.89|0
1638950050000|2021-12-08 07:54:10|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1638950060000|2021-12-08 07:54:20|581.06|578.26|580.88|578.08|581.06|578.26|580.88|578.08|0
1638950070000|2021-12-08 07:54:30|581.15|578.35|581.06|578.26|581.15|578.35|581.06|578.26|0
1638950080000|2021-12-08 07:54:40|581.24|578.44|581.06|578.26|581.24|578.44|581.06|578.26|0
1638950090000|2021-12-08 07:54:50|581.24|578.44|581.06|578.26|581.24|578.44|581.06|578.26|0
1638950100000|2021-12-08 07:55:00|581.24|578.44|581.43|578.63|581.43|578.63|581.24|578.44|0
1638950110000|2021-12-08 07:55:10|581.24|578.44|581.43|578.63|581.43|578.63|581.24|578.44|0
1638950120000|2021-12-08 07:55:20|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1638950130000|2021-12-08 07:55:30|581.79|578.99|581.79|578.99|581.79|578.99|581.79|578.99|0
1638950170000|2021-12-08 07:56:10|581.61|578.81|581.33|578.53|581.61|578.81|581.24|578.44|0
1638950180000|2021-12-08 07:56:20|581.24|578.44|581.33|578.53|581.42|578.62|581.24|578.44|0
1638950190000|2021-12-08 07:56:30|581.42|578.62|581.42|578.62|581.42|578.62|581.42|578.62|0
1638950200000|2021-12-08 07:56:40|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1638950210000|2021-12-08 07:56:50|581.79|578.99|581.61|578.81|581.79|578.99|581.61|578.81|0
1638950220000|2021-12-08 07:57:00|581.79|578.99|581.7|578.9|581.79|578.99|581.7|578.9|0
1638950230000|2021-12-08 07:57:10|581.79|578.99|582.25|579.45|582.25|579.45|581.79|578.99|0
1638950240000|2021-12-08 07:57:20|582.34|579.54|582.53|579.73|582.53|579.73|582.34|579.54|0
1638950250000|2021-12-08 07:57:30|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1638950270000|2021-12-08 07:57:50|582.71|579.91|582.53|579.73|582.71|579.91|582.53|579.73|0
1638950280000|2021-12-08 07:58:00|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1638950290000|2021-12-08 07:58:10|582.53|579.73|582.16|579.36|582.53|579.73|582.16|579.36|0
1638950300000|2021-12-08 07:58:20|581.97|579.17|581.97|579.17|582.16|579.36|581.97|579.17|0
1638950310000|2021-12-08 07:58:30|581.79|578.99|581.7|578.9|581.79|578.99|581.61|578.81|0
1638950320000|2021-12-08 07:58:40|581.61|578.81|581.42|578.62|581.61|578.81|581.42|578.62|0
1638950330000|2021-12-08 07:58:50|581.33|578.53|581.24|578.44|581.42|578.62|581.24|578.44|0
1638950340000|2021-12-08 07:59:00|581.7|578.9|581.79|578.99|581.79|578.99|581.61|578.81|0
1638950350000|2021-12-08 07:59:10|581.7|578.9|581.79|578.99|581.97|579.17|581.7|578.9|0
1638950360000|2021-12-08 07:59:20|581.97|579.17|582.06|579.26|582.16|579.36|581.97|579.17|0
1638950370000|2021-12-08 07:59:30|582.16|579.36|582.89|580.09|582.89|580.09|582.16|579.36|0
1638950380000|2021-12-08 07:59:40|582.8|580|582.61|579.81|582.8|580|582.61|579.81|0
1638950390000|2021-12-08 07:59:50|582.71|579.91|582.61|579.81|582.89|580.09|582.61|579.81|0
1638950400000|2021-12-08 08:00:00|582.25|579.45|581.97|579.17|582.25|579.45|581.42|578.62|0
1638950410000|2021-12-08 08:00:10|581.79|578.99|582.34|579.54|582.34|579.54|581.79|578.99|0
1638950420000|2021-12-08 08:00:20|582.89|580.09|582.52|579.72|582.89|580.09|582.43|579.63|0
1638950430000|2021-12-08 08:00:30|582.34|579.54|581.97|579.17|582.34|579.54|581.97|579.17|0
1638950440000|2021-12-08 08:00:40|581.79|578.99|582.16|579.36|582.16|579.36|581.61|578.81|0
1638950450000|2021-12-08 08:00:50|582.61|579.81|583.07|580.27|583.08|580.28|582.61|579.81|0
1638950460000|2021-12-08 08:01:00|582.8|580|582.89|580.09|582.89|580.09|582.71|579.91|0
1638950470000|2021-12-08 08:01:10|583.07|580.27|582.52|579.72|583.07|580.27|582.52|579.72|0
1638950480000|2021-12-08 08:01:20|582.71|579.91|581.97|579.17|582.71|579.91|581.97|579.17|0
1638950490000|2021-12-08 08:01:30|582.16|579.36|582.34|579.54|582.34|579.54|582.16|579.36|0
1638950500000|2021-12-08 08:01:40|582.16|579.36|582.89|580.09|582.89|580.09|582.16|579.36|0
1638950510000|2021-12-08 08:01:50|583.26|580.46|582.89|580.09|583.26|580.46|582.89|580.09|0
1638950520000|2021-12-08 08:02:00|583.63|580.83|583.44|580.64|583.63|580.83|583.26|580.46|0
1638950530000|2021-12-08 08:02:10|583.26|580.46|583.53|580.73|583.53|580.73|583.26|580.46|0
1638950540000|2021-12-08 08:02:20|583.81|581.01|583.99|581.19|583.99|581.19|583.81|581.01|0
1638950550000|2021-12-08 08:02:30|583.9|581.1|583.81|581.01|583.9|581.1|583.71|580.91|0
1638950560000|2021-12-08 08:02:40|583.99|581.19|584.18|581.38|584.36|581.56|583.99|581.19|0
1638950570000|2021-12-08 08:02:50|584.45|581.65|584.18|581.38|584.45|581.65|584.18|581.38|0
1638950580000|2021-12-08 08:03:00|584.36|581.56|583.81|581.01|584.36|581.56|583.81|581.01|0
1638950590000|2021-12-08 08:03:10|583.9|581.1|583.99|581.19|583.99|581.19|583.81|581.01|0
1638950600000|2021-12-08 08:03:20|584.18|581.38|584.26|581.46|584.26|581.46|583.99|581.19|0
1638950610000|2021-12-08 08:03:30|584.36|581.56|584.18|581.38|584.36|581.56|584.18|581.38|0
1638950620000|2021-12-08 08:03:40|584.36|581.56|584.73|581.93|584.73|581.93|584.36|581.56|0
1638950630000|2021-12-08 08:03:50|584.54|581.74|584.18|581.38|584.54|581.74|583.99|581.19|0
1638950640000|2021-12-08 08:04:00|584.54|581.74|583.99|581.19|584.54|581.74|583.99|581.19|0
1638950650000|2021-12-08 08:04:10|583.26|580.46|582.89|580.09|583.26|580.46|582.89|580.09|0
1638950660000|2021-12-08 08:04:20|582.79|579.99|582.79|579.99|582.79|579.99|582.71|579.91|0
1638950670000|2021-12-08 08:04:30|582.71|579.91|582.15|579.35|582.71|579.91|582.15|579.35|0
1638950680000|2021-12-08 08:04:40|582.34|579.54|582.52|579.72|582.52|579.72|582.34|579.54|0
1638950690000|2021-12-08 08:04:50|582.61|579.81|582.89|580.09|582.89|580.09|582.52|579.72|0
1638950700000|2021-12-08 08:05:00|583.42|581.02|583.7|581.3|583.7|581.3|583.42|581.02|0
1638950710000|2021-12-08 08:05:10|584.25|581.85|584.16|581.76|584.25|581.85|583.98|581.58|0
1638950720000|2021-12-08 08:05:20|584.34|581.94|584.16|581.76|584.34|581.94|584.16|581.76|0
1638950730000|2021-12-08 08:05:30|583.98|581.58|584.25|581.85|584.25|581.85|583.98|581.58|0
1638950740000|2021-12-08 08:05:40|584.34|581.94|584.71|582.31|584.71|582.31|584.34|581.94|0
1638950750000|2021-12-08 08:05:50|584.16|581.76|584.34|581.94|584.34|581.94|584.16|581.76|0
1638950760000|2021-12-08 08:06:00|584.16|581.76|584.16|581.76|584.34|581.94|584.16|581.76|0
1638950770000|2021-12-08 08:06:10|583.79|581.39|583.98|581.58|583.98|581.58|583.79|581.39|0
1638950780000|2021-12-08 08:06:20|583.79|581.39|583.42|581.02|583.79|581.39|583.42|581.02|0
1638950790000|2021-12-08 08:06:30|583.24|580.84|583.42|581.02|583.42|581.02|583.24|580.84|0
1638950800000|2021-12-08 08:06:40|583.61|581.21|582.69|580.29|583.61|581.21|582.69|580.29|0
1638950810000|2021-12-08 08:06:50|582.87|580.47|583.24|580.84|583.33|580.93|582.87|580.47|0
1638950820000|2021-12-08 08:07:00|582.87|580.47|583.42|581.02|583.42|581.02|582.87|580.47|0
1638950830000|2021-12-08 08:07:10|583.97|581.57|584.34|581.94|584.34|581.94|583.97|581.57|0
1638950840000|2021-12-08 08:07:20|584.25|581.85|584.53|582.13|584.53|582.13|584.25|581.85|0
1638950850000|2021-12-08 08:07:30|584.34|581.94|584.16|581.76|584.34|581.94|584.16|581.76|0
1638950860000|2021-12-08 08:07:40|584.34|581.94|584.16|581.76|584.34|581.94|584.16|581.76|0
1638950880000|2021-12-08 08:08:00|584.34|581.94|584.53|582.13|584.61|582.21|584.34|581.94|0
1638950890000|2021-12-08 08:08:10|584.25|581.85|584.34|581.94|584.34|581.94|584.25|581.85|0
1638950900000|2021-12-08 08:08:20|584.16|581.76|583.79|581.39|584.16|581.76|583.79|581.39|0
1638950910000|2021-12-08 08:08:30|583.97|581.57|583.88|581.48|583.97|581.57|583.88|581.48|0
1638950920000|2021-12-08 08:08:40|583.97|581.57|583.97|581.57|583.97|581.57|583.97|581.57|0
1638950930000|2021-12-08 08:08:50|583.88|581.48|583.97|581.57|583.97|581.57|583.88|581.48|0
1638950940000|2021-12-08 08:09:00|584.16|581.76|583.24|580.84|584.16|581.76|583.24|580.84|0
1638950950000|2021-12-08 08:09:10|583.33|580.93|583.33|580.93|583.33|580.93|583.24|580.84|0
1638950960000|2021-12-08 08:09:20|583.42|581.02|583.24|580.84|583.42|581.02|583.24|580.84|0
1638950970000|2021-12-08 08:09:30|583.42|581.02|583.79|581.39|583.79|581.39|583.24|580.84|0
1638950980000|2021-12-08 08:09:40|583.42|581.02|583.61|581.21|583.61|581.21|583.42|581.02|0
1638950990000|2021-12-08 08:09:50|583.42|581.02|583.42|581.02|583.61|581.21|583.42|581.02|0
1638951000000|2021-12-08 08:10:00|583.24|580.84|583.14|580.74|583.24|580.84|583.05|580.65|0
1638951010000|2021-12-08 08:10:10|583.05|580.65|583.14|580.74|583.24|580.84|583.05|580.65|0
1638951020000|2021-12-08 08:10:20|583.24|580.84|583.33|580.93|583.33|580.93|583.24|580.84|0
1638951030000|2021-12-08 08:10:30|583.79|581.39|583.79|581.39|583.79|581.39|583.61|581.21|0
1638951040000|2021-12-08 08:10:40|583.97|581.57|583.88|581.48|583.97|581.57|583.88|581.48|0
1638951050000|2021-12-08 08:10:50|583.97|581.57|584.16|581.76|584.16|581.76|583.97|581.57|0
1638951060000|2021-12-08 08:11:00|584.34|581.94|584.34|581.94|584.34|581.94|584.24|581.84|0
1638951070000|2021-12-08 08:11:10|584.43|582.03|584.71|582.31|584.71|582.31|584.43|582.03|0
1638951080000|2021-12-08 08:11:20|584.52|582.12|584.34|581.94|584.52|582.12|584.34|581.94|0
1638951090000|2021-12-08 08:11:30|584.24|581.84|583.97|581.57|584.24|581.84|583.97|581.57|0
1638951100000|2021-12-08 08:11:40|583.88|581.48|583.97|581.57|583.97|581.57|583.88|581.48|0
1638951110000|2021-12-08 08:11:50|584.16|581.76|583.97|581.57|584.16|581.76|583.97|581.57|0
1638951120000|2021-12-08 08:12:00|584.06|581.66|584.24|581.84|584.34|581.94|584.06|581.66|0
1638951130000|2021-12-08 08:12:10|583.97|581.57|583.79|581.39|583.97|581.57|583.79|581.39|0
1638951140000|2021-12-08 08:12:20|583.97|581.57|583.79|581.39|584.16|581.76|583.79|581.39|0
1638951150000|2021-12-08 08:12:30|583.24|580.84|583.24|580.84|583.42|581.02|583.24|580.84|0
1638951160000|2021-12-08 08:12:40|583.42|581.02|583.14|580.74|583.42|581.02|583.14|580.74|0
1638951170000|2021-12-08 08:12:50|583.24|580.84|583.42|581.02|583.42|581.02|583.05|580.65|0
1638951180000|2021-12-08 08:13:00|583.79|581.39|583.79|581.39|583.79|581.39|583.6|581.2|0
1638951190000|2021-12-08 08:13:10|583.51|581.11|583.42|581.02|583.51|581.11|583.24|580.84|0
1638951200000|2021-12-08 08:13:20|583.6|581.2|583.24|580.84|583.6|581.2|583.05|580.65|0
1638951210000|2021-12-08 08:13:30|583.05|580.65|583.14|580.74|583.14|580.74|583.05|580.65|0
1638951220000|2021-12-08 08:13:40|583.05|580.65|583.05|580.65|583.05|580.65|582.96|580.56|0
1638951230000|2021-12-08 08:13:50|582.68|580.28|582.32|579.92|582.68|580.28|582.32|579.92|0
1638951240000|2021-12-08 08:14:00|582.41|580.01|582.32|579.92|582.5|580.1|582.32|579.92|0
1638951250000|2021-12-08 08:14:10|582.13|579.73|581.4|579|582.13|579.73|581.4|579|0
1638951260000|2021-12-08 08:14:20|581.22|578.82|581.49|579.09|581.49|579.09|581.22|578.82|0
1638951270000|2021-12-08 08:14:30|581.4|579|581.58|579.18|581.58|579.18|581.4|579|0
1638951280000|2021-12-08 08:14:40|581.77|579.37|581.77|579.37|581.77|579.37|581.49|579.09|0
1638951290000|2021-12-08 08:14:50|581.67|579.27|581.22|578.82|581.67|579.27|581.22|578.82|0
1638951300000|2021-12-08 08:15:00|581.58|579.18|581.22|578.82|581.58|579.18|581.22|578.82|0
1638951310000|2021-12-08 08:15:10|581.03|578.63|581.12|578.72|581.12|578.72|581.03|578.63|0
1638951320000|2021-12-08 08:15:20|580.48|578.08|580.39|577.99|580.57|578.17|580.3|577.9|0
1638951330000|2021-12-08 08:15:30|580.66|578.26|580.66|578.26|580.66|578.26|580.48|578.08|0
1638951340000|2021-12-08 08:15:40|580.85|578.45|580.94|578.54|581.03|578.63|580.85|578.45|0
1638951350000|2021-12-08 08:15:50|581.22|578.82|580.66|578.26|581.22|578.82|580.66|578.26|0
1638951360000|2021-12-08 08:16:00|580.48|578.08|580.48|578.08|580.48|578.08|580.48|578.08|0
1638951370000|2021-12-08 08:16:10|580.57|578.17|580.3|577.9|580.57|578.17|580.11|577.71|0
1638951380000|2021-12-08 08:16:20|580.11|577.71|580.3|577.9|580.48|578.08|580.02|577.62|0
1638951390000|2021-12-08 08:16:30|580.39|577.99|580.3|577.9|580.39|577.99|580.3|577.9|0
1638951400000|2021-12-08 08:16:40|580.11|577.71|580.3|577.9|580.3|577.9|580.11|577.71|0
1638951410000|2021-12-08 08:16:50|580.2|577.8|580.11|577.71|580.2|577.8|580.11|577.71|0
1638951420000|2021-12-08 08:17:00|580.3|577.9|580.85|578.45|580.85|578.45|580.3|577.9|0
1638951430000|2021-12-08 08:17:10|581.03|578.63|581.03|578.63|581.03|578.63|580.85|578.45|0
1638951440000|2021-12-08 08:17:20|580.85|578.45|580.85|578.45|580.85|578.45|580.85|578.45|0
1638951450000|2021-12-08 08:17:30|581.03|578.63|581.03|578.63|581.21|578.81|581.03|578.63|0
1638951460000|2021-12-08 08:17:40|580.66|578.26|580.66|578.26|580.66|578.26|580.3|577.9|0
1638951470000|2021-12-08 08:17:50|580.48|578.08|580.11|577.71|580.48|578.08|579.93|577.53|0
1638951480000|2021-12-08 08:18:00|580.3|577.9|580.48|578.08|580.48|578.08|580.3|577.9|0
1638951490000|2021-12-08 08:18:10|580.3|577.9|580.3|577.9|580.3|577.9|580.3|577.9|0
1638951500000|2021-12-08 08:18:20|579.75|577.35|579.38|576.98|579.75|577.35|579.38|576.98|0
1638951510000|2021-12-08 08:18:30|579.56|577.16|579.75|577.35|579.75|577.35|579.56|577.16|0
1638951520000|2021-12-08 08:18:40|579.93|577.53|580.11|577.71|580.11|577.71|579.93|577.53|0
1638951530000|2021-12-08 08:18:50|580.3|577.9|580.11|577.71|580.3|577.9|580.11|577.71|0
1638951540000|2021-12-08 08:19:00|580.38|577.98|580.3|577.9|580.38|577.98|580.11|577.71|0
1638951550000|2021-12-08 08:19:10|580.11|577.71|580.3|577.9|580.3|577.9|580.11|577.71|0
1638951560000|2021-12-08 08:19:20|580.48|578.08|580.48|578.08|580.48|578.08|580.3|577.9|0
1638951570000|2021-12-08 08:19:30|580.3|577.9|580.3|577.9|580.48|578.08|580.3|577.9|0
1638951580000|2021-12-08 08:19:40|580.38|577.98|580.3|577.9|580.38|577.98|580.11|577.71|0
1638951590000|2021-12-08 08:19:50|580.48|578.08|580.66|578.26|580.66|578.26|580.48|578.08|0
1638951600000|2021-12-08 08:20:00|580.48|578.08|580.3|577.9|580.48|578.08|580.2|577.8|0
1638951610000|2021-12-08 08:20:10|580.11|577.71|580.3|577.9|580.3|577.9|580.11|577.71|0
1638951620000|2021-12-08 08:20:20|580.11|577.71|580.3|577.9|580.3|577.9|579.93|577.53|0
1638951630000|2021-12-08 08:20:30|580.11|577.71|580.11|577.71|580.3|577.9|580.11|577.71|0
1638951640000|2021-12-08 08:20:40|579.56|577.16|579.2|576.8|579.56|577.16|579.2|576.8|0
1638951650000|2021-12-08 08:20:50|579.28|576.88|579.2|576.8|579.38|576.98|579.2|576.8|0
1638951660000|2021-12-08 08:21:00|579.38|576.98|579.75|577.35|579.75|577.35|579.38|576.98|0
1638951670000|2021-12-08 08:21:10|579.65|577.25|579.93|577.53|579.93|577.53|579.65|577.25|0
1638951680000|2021-12-08 08:21:20|579.75|577.35|579.93|577.53|579.93|577.53|579.75|577.35|0
1638951690000|2021-12-08 08:21:30|579.83|577.43|579.93|577.53|579.93|577.53|579.74|577.34|0
1638951700000|2021-12-08 08:21:40|580.02|577.62|580.29|577.89|580.29|577.89|580.02|577.62|0
1638951710000|2021-12-08 08:21:50|580.48|578.08|580.66|578.26|580.66|578.26|580.29|577.89|0
1638951720000|2021-12-08 08:22:00|580.75|578.35|581.03|578.63|581.03|578.63|580.75|578.35|0
1638951730000|2021-12-08 08:22:10|581.21|578.81|581.03|578.63|581.21|578.81|581.03|578.63|0
1638951740000|2021-12-08 08:22:20|581.21|578.81|581.58|579.18|581.58|579.18|581.21|578.81|0
1638951750000|2021-12-08 08:22:30|581.76|579.36|581.95|579.55|582.13|579.73|581.76|579.36|0
1638951760000|2021-12-08 08:22:40|581.76|579.36|581.58|579.18|581.76|579.36|581.58|579.18|0
1638951770000|2021-12-08 08:22:50|581.76|579.36|581.58|579.18|581.76|579.36|581.58|579.18|0
1638951780000|2021-12-08 08:23:00|581.76|579.36|581.76|579.36|581.76|579.36|581.58|579.18|0
1638951790000|2021-12-08 08:23:10|581.58|579.18|581.48|579.08|581.58|579.18|581.39|578.99|0
1638951800000|2021-12-08 08:23:20|581.58|579.18|581.58|579.18|581.58|579.18|581.58|579.18|0
1638951810000|2021-12-08 08:23:30|581.3|578.9|581.58|579.18|581.58|579.18|581.3|578.9|0
1638951820000|2021-12-08 08:23:40|581.48|579.08|581.39|578.99|581.48|579.08|581.39|578.99|0
1638951830000|2021-12-08 08:23:50|581.3|578.9|581.58|579.18|581.58|579.18|581.3|578.9|0
1638951840000|2021-12-08 08:24:00|581.76|579.36|581.58|579.18|581.76|579.36|581.58|579.18|0
1638951850000|2021-12-08 08:24:10|581.76|579.36|581.58|579.18|581.76|579.36|581.58|579.18|0
1638951860000|2021-12-08 08:24:20|581.39|578.99|581.76|579.36|581.76|579.36|581.39|578.99|0
1638951870000|2021-12-08 08:24:30|581.67|579.27|581.76|579.36|581.76|579.36|581.67|579.27|0
1638951880000|2021-12-08 08:24:40|581.85|579.45|581.58|579.18|581.94|579.54|581.58|579.18|0
1638951890000|2021-12-08 08:24:50|581.76|579.36|581.85|579.45|581.94|579.54|581.76|579.36|0
1638951900000|2021-12-08 08:25:00|581.76|579.36|581.58|579.18|581.76|579.36|581.58|579.18|0
1638951910000|2021-12-08 08:25:10|581.48|579.08|581.58|579.18|581.58|579.18|581.39|578.99|0
1638951920000|2021-12-08 08:25:20|581.76|579.36|581.76|579.36|581.76|579.36|581.58|579.18|0
1638951930000|2021-12-08 08:25:30|581.58|579.18|581.94|579.54|581.94|579.54|581.58|579.18|0
1638951940000|2021-12-08 08:25:40|582.22|579.82|582.77|580.37|582.77|580.37|582.22|579.82|0
1638951950000|2021-12-08 08:25:50|582.86|580.46|582.95|580.55|582.95|580.55|582.68|580.28|0
1638951960000|2021-12-08 08:26:00|583.23|580.83|583.23|580.83|583.23|580.83|583.13|580.73|0
1638951970000|2021-12-08 08:26:10|583.32|580.92|583.6|581.2|583.6|581.2|583.23|580.83|0
1638951980000|2021-12-08 08:26:20|583.41|581.01|583.5|581.1|583.5|581.1|583.41|581.01|0
1638951990000|2021-12-08 08:26:30|583.6|581.2|583.6|581.2|583.69|581.29|583.41|581.01|0
1638952000000|2021-12-08 08:26:40|583.78|581.38|583.6|581.2|583.78|581.38|583.6|581.2|0
1638952010000|2021-12-08 08:26:50|583.78|581.38|583.78|581.38|583.78|581.38|583.78|581.38|0
1638952020000|2021-12-08 08:27:00|583.96|581.56|583.96|581.56|583.96|581.56|583.96|581.56|0
1638952030000|2021-12-08 08:27:10|584.15|581.75|583.96|581.56|584.15|581.75|583.96|581.56|0
1638952040000|2021-12-08 08:27:20|584.05|581.65|584.15|581.75|584.15|581.75|584.05|581.65|0
1638952050000|2021-12-08 08:27:30|583.96|581.56|583.96|581.56|584.15|581.75|583.96|581.56|0
1638952060000|2021-12-08 08:27:40|583.78|581.38|583.78|581.38|583.78|581.38|583.78|581.38|0
1638952070000|2021-12-08 08:27:50|583.6|581.2|583.6|581.2|583.6|581.2|583.6|581.2|0
1638952080000|2021-12-08 08:28:00|582.86|580.46|583.05|580.65|583.05|580.65|582.86|580.46|0
1638952090000|2021-12-08 08:28:10|583.13|580.73|582.86|580.46|583.13|580.73|582.86|580.46|0
1638952100000|2021-12-08 08:28:20|582.68|580.28|583.23|580.83|583.23|580.83|582.68|580.28|0
1638952110000|2021-12-08 08:28:30|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1638952120000|2021-12-08 08:28:40|583.32|580.92|583.13|580.73|583.32|580.92|583.13|580.73|0
1638952130000|2021-12-08 08:28:50|583.23|580.83|583.13|580.73|583.23|580.83|583.13|580.73|0
1638952140000|2021-12-08 08:29:00|583.23|580.83|583.32|580.92|583.32|580.92|583.23|580.83|0
1638952150000|2021-12-08 08:29:10|583.41|581.01|583.23|580.83|583.6|581.2|583.23|580.83|0
1638952170000|2021-12-08 08:29:30|583.04|580.64|583.13|580.73|583.13|580.73|583.04|580.64|0
1638952180000|2021-12-08 08:29:40|583.04|580.64|582.86|580.46|583.04|580.64|582.86|580.46|0
1638952190000|2021-12-08 08:29:50|583.04|580.64|583.04|580.64|583.04|580.64|583.04|580.64|0
1638952200000|2021-12-08 08:30:00|582.86|580.46|582.49|580.09|582.86|580.46|582.49|580.09|0
1638952210000|2021-12-08 08:30:10|582.68|580.28|582.68|580.28|582.76|580.36|582.68|580.28|0
1638952220000|2021-12-08 08:30:20|582.58|580.18|582.49|580.09|582.58|580.18|582.31|579.91|0
1638952230000|2021-12-08 08:30:30|582.13|579.73|582.13|579.73|582.13|579.73|582.13|579.73|0
1638952240000|2021-12-08 08:30:40|582.58|580.18|582.68|580.28|582.86|580.46|582.58|580.18|0
1638952250000|2021-12-08 08:30:50|582.49|580.09|582.49|580.09|582.49|580.09|582.49|580.09|0
1638952260000|2021-12-08 08:31:00|582.31|579.91|582.4|580|582.4|580|582.31|579.91|0
1638952270000|2021-12-08 08:31:10|582.31|579.91|582.31|579.91|582.4|580|582.31|579.91|0
1638952280000|2021-12-08 08:31:20|582.4|580|582.4|580|582.4|580|582.31|579.91|0
1638952290000|2021-12-08 08:31:30|582.49|580.09|582.49|580.09|582.49|580.09|582.49|580.09|0
1638952300000|2021-12-08 08:31:40|582.68|580.28|581.94|579.54|582.68|580.28|581.94|579.54|0
1638952310000|2021-12-08 08:31:50|582.03|579.63|582.12|579.72|582.12|579.72|582.03|579.63|0
1638952320000|2021-12-08 08:32:00|582.31|579.91|583.04|580.64|583.04|580.64|582.31|579.91|0
1638952330000|2021-12-08 08:32:10|583.59|581.19|583.59|581.19|583.59|581.19|583.59|581.19|0
1638952340000|2021-12-08 08:32:20|583.78|581.38|583.41|581.01|583.78|581.38|583.41|581.01|0
1638952350000|2021-12-08 08:32:30|583.23|580.83|583.23|580.83|583.23|580.83|583.23|580.83|0
1638952360000|2021-12-08 08:32:40|583.31|580.91|583.59|581.19|583.59|581.19|583.31|580.91|0
1638952370000|2021-12-08 08:32:50|583.41|581.01|583.23|580.83|583.5|581.1|583.23|580.83|0
1638952380000|2021-12-08 08:33:00|583.31|580.91|583.23|580.83|583.41|581.01|583.04|580.64|0
1638952390000|2021-12-08 08:33:10|583.13|580.73|583.04|580.64|583.13|580.73|583.04|580.64|0
1638952400000|2021-12-08 08:33:20|583.41|581.01|583.59|581.19|583.59|581.19|583.41|581.01|0
1638952410000|2021-12-08 08:33:30|583.78|581.38|583.96|581.56|583.96|581.56|583.78|581.38|0
1638952420000|2021-12-08 08:33:40|583.87|581.47|583.96|581.56|583.96|581.56|583.87|581.47|0
1638952430000|2021-12-08 08:33:50|584.15|581.75|583.96|581.56|584.15|581.75|583.96|581.56|0
1638952440000|2021-12-08 08:34:00|584.15|581.75|584.51|582.11|584.51|582.11|584.14|581.74|0
1638952450000|2021-12-08 08:34:10|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1638952460000|2021-12-08 08:34:20|584.78|582.38|584.7|582.3|584.88|582.48|584.7|582.3|0
1638952470000|2021-12-08 08:34:30|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1638952480000|2021-12-08 08:34:40|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1638952490000|2021-12-08 08:34:50|585.25|582.85|585.34|582.94|585.43|583.03|585.25|582.85|0
1638952500000|2021-12-08 08:35:00|585.43|583.03|585.62|583.22|585.8|583.4|585.43|583.03|0
1638952510000|2021-12-08 08:35:10|585.8|583.4|585.8|583.4|585.8|583.4|585.62|583.22|0
1638952520000|2021-12-08 08:35:20|585.62|583.22|585.62|583.22|585.7|583.3|585.62|583.22|0
1638952530000|2021-12-08 08:35:30|585.8|583.4|585.98|583.58|585.98|583.58|585.8|583.4|0
1638952540000|2021-12-08 08:35:40|585.8|583.4|585.25|582.85|585.8|583.4|585.25|582.85|0
1638952550000|2021-12-08 08:35:50|585.62|583.22|585.62|583.22|585.62|583.22|585.43|583.03|0
1638952560000|2021-12-08 08:36:00|585.8|583.4|585.43|583.03|585.8|583.4|585.43|583.03|0
1638952570000|2021-12-08 08:36:10|585.62|583.22|585.8|583.4|585.8|583.4|585.62|583.22|0
1638952580000|2021-12-08 08:36:20|585.62|583.22|585.62|583.22|585.62|583.22|585.43|583.03|0
1638952590000|2021-12-08 08:36:30|585.43|583.03|585.43|583.03|585.52|583.12|585.43|583.03|0
1638952600000|2021-12-08 08:36:40|585.25|582.85|585.34|582.94|585.34|582.94|585.25|582.85|0
1638952610000|2021-12-08 08:36:50|585.43|583.03|585.43|583.03|585.43|583.03|585.25|582.85|0
1638952620000|2021-12-08 08:37:00|585.25|582.85|585.25|582.85|585.43|583.03|585.25|582.85|0
1638952630000|2021-12-08 08:37:10|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1638952640000|2021-12-08 08:37:20|585.25|582.85|585.43|583.03|585.43|583.03|585.25|582.85|0
1638952650000|2021-12-08 08:37:30|585.62|583.22|585.62|583.22|585.62|583.22|585.43|583.03|0
1638952660000|2021-12-08 08:37:40|585.43|583.03|585.8|583.4|585.8|583.4|585.43|583.03|0
1638952680000|2021-12-08 08:38:00|585.98|583.58|585.8|583.4|586.07|583.67|585.8|583.4|0
1638952690000|2021-12-08 08:38:10|585.89|583.49|585.89|583.49|585.98|583.58|585.89|583.49|0
1638952700000|2021-12-08 08:38:20|585.61|583.21|585.61|583.21|585.61|583.21|585.61|583.21|0
1638952710000|2021-12-08 08:38:30|585.8|583.4|585.06|582.66|585.8|583.4|585.06|582.66|0
1638952720000|2021-12-08 08:38:40|584.88|582.48|584.88|582.48|584.88|582.48|584.69|582.29|0
1638952730000|2021-12-08 08:38:50|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1638952740000|2021-12-08 08:39:00|584.78|582.38|584.51|582.11|584.78|582.38|584.51|582.11|0
1638952750000|2021-12-08 08:39:10|584.69|582.29|584.88|582.48|584.88|582.48|584.69|582.29|0
1638952760000|2021-12-08 08:39:20|584.97|582.57|585.06|582.66|585.06|582.66|584.88|582.48|0
1638952770000|2021-12-08 08:39:30|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1638952780000|2021-12-08 08:39:40|585.43|583.03|585.52|583.12|585.52|583.12|585.43|583.03|0
1638952790000|2021-12-08 08:39:50|585.43|583.03|585.25|582.85|585.43|583.03|585.25|582.85|0
1638952800000|2021-12-08 08:40:00|585.06|582.66|584.33|581.93|585.06|582.66|584.33|581.93|0
1638952810000|2021-12-08 08:40:10|584.51|582.11|584.51|582.11|584.51|582.11|584.33|581.93|0
1638952820000|2021-12-08 08:40:20|584.6|582.2|584.69|582.29|584.69|582.29|584.6|582.2|0
1638952830000|2021-12-08 08:40:30|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1638952840000|2021-12-08 08:40:40|585.15|582.75|585.06|582.66|585.25|582.85|585.06|582.66|0
1638952850000|2021-12-08 08:40:50|584.78|582.38|584.88|582.48|584.88|582.48|584.69|582.29|0
1638952860000|2021-12-08 08:41:00|584.69|582.29|584.69|582.29|584.88|582.48|584.69|582.29|0
1638952870000|2021-12-08 08:41:10|584.88|582.48|584.88|582.48|585.06|582.66|584.88|582.48|0
1638952880000|2021-12-08 08:41:20|585.06|582.66|584.88|582.48|585.06|582.66|584.88|582.48|0
1638952890000|2021-12-08 08:41:30|585.06|582.66|584.69|582.29|585.06|582.66|584.69|582.29|0
1638952900000|2021-12-08 08:41:40|584.6|582.2|584.69|582.29|584.69|582.29|584.51|582.11|0
1638952910000|2021-12-08 08:41:50|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1638952920000|2021-12-08 08:42:00|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1638952930000|2021-12-08 08:42:10|585.06|582.66|585.15|582.75|585.15|582.75|585.06|582.66|0
1638952940000|2021-12-08 08:42:20|585.06|582.66|585.06|582.66|585.24|582.84|585.06|582.66|0
1638952950000|2021-12-08 08:42:30|584.69|582.29|584.6|582.2|584.69|582.29|584.51|582.11|0
1638952960000|2021-12-08 08:42:40|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1638952970000|2021-12-08 08:42:50|584.88|582.48|585.06|582.66|585.06|582.66|584.88|582.48|0
1638952980000|2021-12-08 08:43:00|584.96|582.56|584.78|582.38|585.06|582.66|584.78|582.38|0
1638952990000|2021-12-08 08:43:10|584.96|582.56|584.88|582.48|584.96|582.56|584.88|582.48|0
1638953000000|2021-12-08 08:43:20|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1638953010000|2021-12-08 08:43:30|584.78|582.38|584.69|582.29|584.78|582.38|584.69|582.29|0
1638953020000|2021-12-08 08:43:40|584.51|582.11|584.69|582.29|584.69|582.29|584.51|582.11|0
1638953030000|2021-12-08 08:43:50|585.06|582.66|584.88|582.48|585.06|582.66|584.88|582.48|0
1638953040000|2021-12-08 08:44:00|584.78|582.38|584.69|582.29|584.78|582.38|584.69|582.29|0
1638953050000|2021-12-08 08:44:10|584.6|582.2|584.88|582.48|584.88|582.48|584.6|582.2|0
1638953060000|2021-12-08 08:44:20|584.78|582.38|585.06|582.66|585.06|582.66|584.69|582.29|0
1638953070000|2021-12-08 08:44:30|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1638953080000|2021-12-08 08:44:40|584.78|582.38|584.88|582.48|584.88|582.48|584.69|582.29|0
1638953090000|2021-12-08 08:44:50|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1638953100000|2021-12-08 08:45:00|584.88|582.48|585.06|582.66|585.06|582.66|584.88|582.48|0
1638953110000|2021-12-08 08:45:10|584.88|582.48|584.51|582.11|584.88|582.48|584.51|582.11|0
1638953120000|2021-12-08 08:45:20|584.69|582.29|584.88|582.48|584.88|582.48|584.69|582.29|0
1638953130000|2021-12-08 08:45:30|584.87|582.47|584.69|582.29|584.87|582.47|584.69|582.29|0
1638953140000|2021-12-08 08:45:40|584.78|582.38|585.06|582.66|585.06|582.66|584.78|582.38|0
1638953150000|2021-12-08 08:45:50|585.15|582.75|585.43|583.03|585.43|583.03|585.15|582.75|0
1638953160000|2021-12-08 08:46:00|585.24|582.84|585.24|582.84|585.33|582.93|585.24|582.84|0
1638953170000|2021-12-08 08:46:10|585.06|582.66|584.32|581.92|585.06|582.66|584.32|581.92|0
1638953180000|2021-12-08 08:46:20|584.41|582.01|584.32|581.92|584.41|582.01|584.32|581.92|0
1638953190000|2021-12-08 08:46:30|583.86|581.46|583.95|581.55|583.95|581.55|583.77|581.37|0
1638953200000|2021-12-08 08:46:40|583.77|581.37|583.77|581.37|583.86|581.46|583.77|581.37|0
1638953210000|2021-12-08 08:46:50|583.68|581.28|583.77|581.37|583.77|581.37|583.68|581.28|0
1638953230000|2021-12-08 08:47:10|583.95|581.55|583.77|581.37|583.95|581.55|583.77|581.37|0
1638953240000|2021-12-08 08:47:20|583.95|581.55|583.95|581.55|583.95|581.55|583.95|581.55|0
1638953250000|2021-12-08 08:47:30|583.86|581.46|583.86|581.46|583.86|581.46|583.86|581.46|0
1638953260000|2021-12-08 08:47:40|583.77|581.37|583.77|581.37|583.95|581.55|583.77|581.37|0
1638953270000|2021-12-08 08:47:50|583.86|581.46|584.51|582.11|584.59|582.19|583.86|581.46|0
1638953280000|2021-12-08 08:48:00|584.78|582.38|584.51|582.11|584.78|582.38|584.51|582.11|0
1638953290000|2021-12-08 08:48:10|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1638953300000|2021-12-08 08:48:20|584.59|582.19|584.69|582.29|584.69|582.29|584.51|582.11|0
1638953310000|2021-12-08 08:48:30|584.51|582.11|584.51|582.11|584.69|582.29|584.51|582.11|0
1638953320000|2021-12-08 08:48:40|584.69|582.29|584.87|582.47|584.87|582.47|584.69|582.29|0
1638953330000|2021-12-08 08:48:50|584.59|582.19|584.51|582.11|584.59|582.19|584.51|582.11|0
1638953340000|2021-12-08 08:49:00|584.69|582.29|584.32|581.92|584.69|582.29|584.32|581.92|0
1638953350000|2021-12-08 08:49:10|584.14|581.74|583.95|581.55|584.14|581.74|583.95|581.55|0
1638953360000|2021-12-08 08:49:20|584.14|581.74|584.14|581.74|584.14|581.74|583.95|581.55|0
1638953370000|2021-12-08 08:49:30|583.95|581.55|583.95|581.55|583.95|581.55|583.77|581.37|0
1638953380000|2021-12-08 08:49:40|584.14|581.74|583.77|581.37|584.14|581.74|583.77|581.37|0
1638953390000|2021-12-08 08:49:50|583.95|581.55|583.95|581.55|583.95|581.55|583.95|581.55|0
1638953400000|2021-12-08 08:50:00|583.86|581.46|583.95|581.55|583.95|581.55|583.77|581.37|0
1638953410000|2021-12-08 08:50:10|583.77|581.37|583.4|581|583.77|581.37|583.4|581|0
1638953420000|2021-12-08 08:50:20|583.59|581.19|583.59|581.19|583.59|581.19|583.59|581.19|0
1638953430000|2021-12-08 08:50:30|583.4|581|583.59|581.19|583.59|581.19|583.4|581|0
1638953440000|2021-12-08 08:50:40|583.77|581.37|583.59|581.19|583.77|581.37|583.59|581.19|0
1638953450000|2021-12-08 08:50:50|583.22|580.82|582.85|580.45|583.22|580.82|582.85|580.45|0
1638953460000|2021-12-08 08:51:00|582.75|580.35|582.85|580.45|582.85|580.45|582.67|580.27|0
1638953470000|2021-12-08 08:51:10|582.94|580.54|582.85|580.45|583.03|580.63|582.85|580.45|0
1638953480000|2021-12-08 08:51:20|583.03|580.63|582.67|580.27|583.03|580.63|582.67|580.27|0
1638953490000|2021-12-08 08:51:30|582.85|580.45|582.85|580.45|582.85|580.45|582.85|580.45|0
1638953500000|2021-12-08 08:51:40|583.03|580.63|583.03|580.63|583.03|580.63|582.85|580.45|0
1638953510000|2021-12-08 08:51:50|582.85|580.45|582.85|580.45|582.85|580.45|582.85|580.45|0
1638953520000|2021-12-08 08:52:00|583.03|580.63|583.22|580.82|583.22|580.82|583.03|580.63|0
1638953530000|2021-12-08 08:52:10|583.4|581|583.77|581.37|583.77|581.37|583.4|581|0
1638953540000|2021-12-08 08:52:20|583.95|581.55|584.14|581.74|584.14|581.74|583.95|581.55|0
1638953550000|2021-12-08 08:52:30|583.95|581.55|583.77|581.37|584.14|581.74|583.77|581.37|0
1638953560000|2021-12-08 08:52:40|583.95|581.55|583.86|581.46|583.95|581.55|583.77|581.37|0
1638953570000|2021-12-08 08:52:50|583.95|581.55|583.77|581.37|583.95|581.55|583.58|581.18|0
1638953580000|2021-12-08 08:53:00|583.58|581.18|583.86|581.46|583.86|581.46|583.58|581.18|0
1638953590000|2021-12-08 08:53:10|583.95|581.55|583.95|581.55|583.95|581.55|583.95|581.55|0
1638953600000|2021-12-08 08:53:20|583.77|581.37|583.95|581.55|583.95|581.55|583.77|581.37|0
1638953610000|2021-12-08 08:53:30|583.22|580.82|582.66|580.26|583.22|580.82|582.66|580.26|0
1638953620000|2021-12-08 08:53:40|582.85|580.45|583.22|580.82|583.22|580.82|582.85|580.45|0
1638953630000|2021-12-08 08:53:50|583.4|581|583.77|581.37|583.77|581.37|583.4|581|0
1638953640000|2021-12-08 08:54:00|583.95|581.55|584.22|581.82|584.22|581.82|583.95|581.55|0
1638953650000|2021-12-08 08:54:10|584.13|581.73|584.22|581.82|584.22|581.82|584.13|581.73|0
1638953660000|2021-12-08 08:54:20|584.32|581.92|584.13|581.73|584.32|581.92|584.13|581.73|0
1638953670000|2021-12-08 08:54:30|584.32|581.92|584.41|582.01|584.59|582.19|584.32|581.92|0
1638953680000|2021-12-08 08:54:40|584.13|581.73|584.32|581.92|584.32|581.92|584.13|581.73|0
1638953690000|2021-12-08 08:54:50|584.5|582.1|584.5|582.1|584.5|582.1|584.32|581.92|0
1638953700000|2021-12-08 08:55:00|583.95|581.55|584.32|581.92|584.32|581.92|583.95|581.55|0
1638953710000|2021-12-08 08:55:10|584.5|582.1|584.96|582.56|584.96|582.56|584.5|582.1|0
1638953720000|2021-12-08 08:55:20|585.05|582.65|584.87|582.47|585.05|582.65|584.77|582.37|0
1638953730000|2021-12-08 08:55:30|585.05|582.65|585.24|582.84|585.24|582.84|585.05|582.65|0
1638953740000|2021-12-08 08:55:40|585.42|583.02|585.61|583.21|585.61|583.21|585.42|583.02|0
1638953750000|2021-12-08 08:55:50|585.42|583.02|585.42|583.02|585.42|583.02|585.42|583.02|0
1638953760000|2021-12-08 08:56:00|585.61|583.21|585.88|583.48|585.88|583.48|585.61|583.21|0
1638953770000|2021-12-08 08:56:10|585.97|583.57|585.51|583.11|585.97|583.57|585.51|583.11|0
1638953780000|2021-12-08 08:56:20|585.24|582.84|585.51|583.11|585.51|583.11|585.05|582.65|0
1638953790000|2021-12-08 08:56:30|585.24|582.84|585.05|582.65|585.24|582.84|585.05|582.65|0
1638953800000|2021-12-08 08:56:40|584.87|582.47|585.24|582.84|585.24|582.84|584.87|582.47|0
1638953810000|2021-12-08 08:56:50|585.05|582.65|585.24|582.84|585.24|582.84|585.05|582.65|0
1638953820000|2021-12-08 08:57:00|585.42|583.02|585.42|583.02|585.61|583.21|585.42|583.02|0
1638953830000|2021-12-08 08:57:10|585.33|582.93|585.24|582.84|585.33|582.93|585.24|582.84|0
1638953840000|2021-12-08 08:57:20|585.42|583.02|585.05|582.65|585.42|583.02|585.05|582.65|0
1638953850000|2021-12-08 08:57:30|585.24|582.84|585.42|583.02|585.42|583.02|585.24|582.84|0
1638953870000|2021-12-08 08:57:50|585.24|582.84|585.24|582.84|585.24|582.84|585.24|582.84|0
1638953880000|2021-12-08 08:58:00|585.05|582.65|585.05|582.65|585.05|582.65|585.05|582.65|0
1638953890000|2021-12-08 08:58:10|585.14|582.74|585.24|582.84|585.32|582.92|585.14|582.74|0
1638953900000|2021-12-08 08:58:20|585.05|582.65|585.24|582.84|585.24|582.84|585.05|582.65|0
1638953910000|2021-12-08 08:58:30|585.05|582.65|585.05|582.65|585.24|582.84|585.05|582.65|0
1638953920000|2021-12-08 08:58:40|585.24|582.84|585.05|582.65|585.24|582.84|584.87|582.47|0
1638953930000|2021-12-08 08:58:50|585.14|582.74|585.05|582.65|585.24|582.84|585.05|582.65|0
1638953940000|2021-12-08 08:59:00|585.24|582.84|585.05|582.65|585.24|582.84|585.05|582.65|0
1638953950000|2021-12-08 08:59:10|585.42|583.02|585.6|583.2|585.6|583.2|585.42|583.02|0
1638953960000|2021-12-08 08:59:20|585.51|583.11|585.51|583.11|585.51|583.11|585.42|583.02|0
1638953970000|2021-12-08 08:59:30|585.6|583.2|585.97|583.57|585.97|583.57|585.6|583.2|0
1638953980000|2021-12-08 08:59:40|585.88|583.48|585.97|583.57|585.97|583.57|585.79|583.39|0
1638954000000|2021-12-08 09:00:00|585.79|583.39|585.6|583.2|585.79|583.39|585.6|583.2|0
1638954010000|2021-12-08 09:00:10|585.51|583.11|585.6|583.2|585.6|583.2|585.51|583.11|0
1638954020000|2021-12-08 09:00:20|585.42|583.02|585.42|583.02|585.42|583.02|585.05|582.65|0
1638954030000|2021-12-08 09:00:30|585.24|582.84|585.42|583.02|585.42|583.02|585.24|582.84|0
1638954040000|2021-12-08 09:00:40|585.24|582.84|585.42|583.02|585.42|583.02|585.24|582.84|0
1638954050000|2021-12-08 09:00:50|585.24|582.84|585.24|582.84|585.24|582.84|585.24|582.84|0
1638954060000|2021-12-08 09:01:00|585.05|582.65|585.05|582.65|585.05|582.65|585.05|582.65|0
1638954070000|2021-12-08 09:01:10|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1638954080000|2021-12-08 09:01:20|584.77|582.37|584.68|582.28|584.87|582.47|584.68|582.28|0
1638954090000|2021-12-08 09:01:30|584.5|582.1|584.5|582.1|584.5|582.1|584.32|581.92|0
1638954100000|2021-12-08 09:01:40|584.4|582|584.5|582.1|584.5|582.1|584.4|582|0
1638954110000|2021-12-08 09:01:50|584.31|581.91|584.5|582.1|584.5|582.1|584.31|581.91|0
1638954130000|2021-12-08 09:02:10|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1638954140000|2021-12-08 09:02:20|584.4|582|584.31|581.91|584.4|582|584.31|581.91|0
1638954150000|2021-12-08 09:02:30|584.13|581.73|584.13|581.73|584.13|581.73|583.95|581.55|0
1638954160000|2021-12-08 09:02:40|584.5|582.1|584.5|582.1|584.68|582.28|584.5|582.1|0
1638954170000|2021-12-08 09:02:50|584.22|581.82|584.13|581.73|584.31|581.91|584.13|581.73|0
1638954180000|2021-12-08 09:03:00|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1638954190000|2021-12-08 09:03:10|584.4|582|584.5|582.1|584.5|582.1|584.31|581.91|0
1638954200000|2021-12-08 09:03:20|584.4|582|584.31|581.91|584.5|582.1|584.13|581.73|0
1638954210000|2021-12-08 09:03:30|584.22|581.82|584.22|581.82|584.22|581.82|584.13|581.73|0
1638954220000|2021-12-08 09:03:40|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1638954230000|2021-12-08 09:03:50|584.31|581.91|584.4|582|584.5|582.1|584.22|581.82|0
1638954240000|2021-12-08 09:04:00|584.5|582.1|584.5|582.1|584.5|582.1|584.4|582|0
1638954260000|2021-12-08 09:04:20|584.68|582.28|584.4|582|584.68|582.28|584.31|581.91|0
1638954270000|2021-12-08 09:04:30|584.5|582.1|584.68|582.28|584.68|582.28|584.5|582.1|0
1638954280000|2021-12-08 09:04:40|584.87|582.47|584.5|582.1|584.87|582.47|584.5|582.1|0
1638954290000|2021-12-08 09:04:50|584.59|582.19|584.68|582.28|584.87|582.47|584.59|582.19|0
1638954300000|2021-12-08 09:05:00|584.13|581.73|584.31|581.91|584.31|581.91|584.13|581.73|0
1638954310000|2021-12-08 09:05:10|584.22|581.82|584.31|581.91|584.31|581.91|584.22|581.82|0
1638954320000|2021-12-08 09:05:20|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1638954330000|2021-12-08 09:05:30|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1638954340000|2021-12-08 09:05:40|584.4|582|584.4|582|584.4|582|584.4|582|0
1638954350000|2021-12-08 09:05:50|584.68|582.28|584.68|582.28|584.68|582.28|584.5|582.1|0
1638954360000|2021-12-08 09:06:00|584.77|582.37|584.86|582.46|584.86|582.46|584.68|582.28|0
1638954390000|2021-12-08 09:06:30|585.05|582.65|585.05|582.65|585.05|582.65|585.05|582.65|0
1638954400000|2021-12-08 09:06:40|585.42|583.02|585.69|583.29|585.69|583.29|585.42|583.02|0
1638954410000|2021-12-08 09:06:50|585.6|583.2|585.42|583.02|585.6|583.2|585.42|583.02|0
1638954420000|2021-12-08 09:07:00|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1638954430000|2021-12-08 09:07:10|585.69|583.29|585.42|583.02|585.69|583.29|585.42|583.02|0
1638954440000|2021-12-08 09:07:20|585.6|583.2|585.6|583.2|585.6|583.2|585.5|583.1|0
1638954450000|2021-12-08 09:07:30|585.78|583.38|585.42|583.02|585.78|583.38|585.42|583.02|0
1638954460000|2021-12-08 09:07:40|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1638954470000|2021-12-08 09:07:50|585.23|582.83|585.32|582.92|585.42|583.02|585.23|582.83|0
1638954480000|2021-12-08 09:08:00|585.23|582.83|585.78|583.38|585.78|583.38|585.23|582.83|0
1638954490000|2021-12-08 09:08:10|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1638954500000|2021-12-08 09:08:20|585.69|583.29|585.69|583.29|585.69|583.29|585.69|583.29|0
1638954510000|2021-12-08 09:08:30|585.6|583.2|585.23|582.83|585.6|583.2|585.23|582.83|0
1638954520000|2021-12-08 09:08:40|585.42|583.02|585.42|583.02|585.42|583.02|585.42|583.02|0
1638954530000|2021-12-08 09:08:50|585.23|582.83|585.23|582.83|585.23|582.83|585.23|582.83|0
1638954540000|2021-12-08 09:09:00|585.05|582.65|584.95|582.55|585.05|582.65|584.95|582.55|0
1638954550000|2021-12-08 09:09:10|584.86|582.46|585.05|582.65|585.05|582.65|584.86|582.46|0
1638954560000|2021-12-08 09:09:20|584.86|582.46|584.86|582.46|584.95|582.55|584.86|582.46|0
1638954570000|2021-12-08 09:09:30|585.05|582.65|585.05|582.65|585.14|582.74|585.05|582.65|0
1638954590000|2021-12-08 09:09:50|584.86|582.46|585.05|582.65|585.05|582.65|584.86|582.46|0
1638954600000|2021-12-08 09:10:00|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1638954610000|2021-12-08 09:10:10|584.68|582.28|584.68|582.28|584.86|582.46|584.68|582.28|0
1638954620000|2021-12-08 09:10:20|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1638954630000|2021-12-08 09:10:30|584.68|582.28|584.49|582.09|584.68|582.28|584.49|582.09|0
1638954640000|2021-12-08 09:10:40|584.68|582.28|584.68|582.28|584.68|582.28|584.68|582.28|0
1638954650000|2021-12-08 09:10:50|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1638954660000|2021-12-08 09:11:00|584.95|582.55|584.49|582.09|584.95|582.55|584.49|582.09|0
1638954670000|2021-12-08 09:11:10|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1638954680000|2021-12-08 09:11:20|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1638954690000|2021-12-08 09:11:30|584.13|581.73|583.94|581.54|584.13|581.73|583.94|581.54|0
1638954700000|2021-12-08 09:11:40|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1638954710000|2021-12-08 09:11:50|584.31|581.91|584.49|582.09|584.49|582.09|584.31|581.91|0
1638954720000|2021-12-08 09:12:00|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1638954730000|2021-12-08 09:12:10|584.49|582.09|584.13|581.73|584.49|582.09|584.13|581.73|0
1638954740000|2021-12-08 09:12:20|584.03|581.63|584.21|581.81|584.21|581.81|584.03|581.63|0
1638954750000|2021-12-08 09:12:30|584.31|581.91|584.13|581.73|584.31|581.91|584.13|581.73|0
1638954760000|2021-12-08 09:12:40|583.94|581.54|583.76|581.36|583.94|581.54|583.57|581.17|0
1638954770000|2021-12-08 09:12:50|583.85|581.45|584.31|581.91|584.31|581.91|583.85|581.45|0
1638954780000|2021-12-08 09:13:00|584.21|581.81|584.21|581.81|584.21|581.81|584.21|581.81|0
1638954790000|2021-12-08 09:13:10|584.13|581.73|584.13|581.73|584.21|581.81|584.13|581.73|0
1638954800000|2021-12-08 09:13:20|583.94|581.54|583.76|581.36|583.94|581.54|583.76|581.36|0
1638954810000|2021-12-08 09:13:30|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1638954820000|2021-12-08 09:13:40|583.85|581.45|583.39|580.99|583.85|581.45|583.39|580.99|0
1638954840000|2021-12-08 09:14:00|583.21|580.81|583.39|580.99|583.39|580.99|583.21|580.81|0
1638954850000|2021-12-08 09:14:10|583.76|581.36|583.66|581.26|583.76|581.36|583.57|581.17|0
1638954860000|2021-12-08 09:14:20|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1638954870000|2021-12-08 09:14:30|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1638954880000|2021-12-08 09:14:40|583.94|581.54|583.85|581.45|583.94|581.54|583.85|581.45|0
1638954890000|2021-12-08 09:14:50|583.94|581.54|583.76|581.36|583.94|581.54|583.57|581.17|0
1638954900000|2021-12-08 09:15:00|583.48|581.08|583.76|581.36|583.76|581.36|583.48|581.08|0
1638954910000|2021-12-08 09:15:10|583.66|581.26|583.76|581.36|583.76|581.36|583.57|581.17|0
1638954950000|2021-12-08 09:15:50|583.66|581.26|583.39|580.99|583.66|581.26|583.39|580.99|0
1638954960000|2021-12-08 09:16:00|583.76|581.36|583.57|581.17|583.76|581.36|583.57|581.17|0
1638954970000|2021-12-08 09:16:10|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1638954980000|2021-12-08 09:16:20|583.57|581.17|583.39|580.99|583.57|581.17|583.39|580.99|0
1638954990000|2021-12-08 09:16:30|583.57|581.17|583.48|581.08|583.57|581.17|583.48|581.08|0
1638955000000|2021-12-08 09:16:40|583.2|580.8|583.39|580.99|583.39|580.99|583.2|580.8|0
1638955010000|2021-12-08 09:16:50|583.29|580.89|583.39|580.99|583.39|580.99|583.29|580.89|0
1638955020000|2021-12-08 09:17:00|583.2|580.8|583.02|580.62|583.39|580.99|583.02|580.62|0
1638955040000|2021-12-08 09:17:20|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1638955050000|2021-12-08 09:17:30|583.11|580.71|583.02|580.62|583.2|580.8|583.02|580.62|0
1638955060000|2021-12-08 09:17:40|582.84|580.44|582.84|580.44|583.02|580.62|582.84|580.44|0
1638955070000|2021-12-08 09:17:50|583.02|580.62|582.65|580.25|583.02|580.62|582.65|580.25|0
1638955080000|2021-12-08 09:18:00|582.47|580.07|582.47|580.07|582.47|580.07|582.47|580.07|0
1638955090000|2021-12-08 09:18:10|582.74|580.34|582.84|580.44|582.84|580.44|582.65|580.25|0
1638955100000|2021-12-08 09:18:20|582.65|580.25|582.74|580.34|582.74|580.34|582.65|580.25|0
1638955110000|2021-12-08 09:18:30|582.84|580.44|582.84|580.44|582.84|580.44|582.84|580.44|0
1638955120000|2021-12-08 09:18:40|582.74|580.34|582.84|580.44|582.84|580.44|582.74|580.34|0
1638955130000|2021-12-08 09:18:50|582.92|580.52|583.02|580.62|583.02|580.62|582.84|580.44|0
1638955140000|2021-12-08 09:19:00|582.84|580.44|583.02|580.62|583.02|580.62|582.84|580.44|0
1638955160000|2021-12-08 09:19:20|582.84|580.44|582.84|580.44|582.84|580.44|582.84|580.44|0
1638955170000|2021-12-08 09:19:30|582.92|580.52|582.84|580.44|582.92|580.52|582.84|580.44|0
1638955180000|2021-12-08 09:19:40|582.65|580.25|582.65|580.25|582.65|580.25|582.65|580.25|0
1638955190000|2021-12-08 09:19:50|582.84|580.44|582.65|580.25|582.84|580.44|582.65|580.25|0
1638955200000|2021-12-08 09:20:00|582.84|580.44|582.74|580.34|582.84|580.44|582.65|580.25|0
1638955210000|2021-12-08 09:20:10|582.84|580.44|583.02|580.62|583.02|580.62|582.84|580.44|0
1638955220000|2021-12-08 09:20:20|582.92|580.52|583.02|580.62|583.02|580.62|582.92|580.52|0
1638955230000|2021-12-08 09:20:30|582.84|580.44|583.02|580.62|583.02|580.62|582.84|580.44|0
1638955250000|2021-12-08 09:20:50|583.39|580.99|583.57|581.17|583.57|581.17|583.39|580.99|0
1638955260000|2021-12-08 09:21:00|583.39|580.99|583.2|580.8|583.39|580.99|583.2|580.8|0
1638955270000|2021-12-08 09:21:10|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1638955280000|2021-12-08 09:21:20|583.02|580.62|582.83|580.43|583.02|580.62|582.83|580.43|0
1638955290000|2021-12-08 09:21:30|583.02|580.62|583.02|580.62|583.02|580.62|583.02|580.62|0
1638955300000|2021-12-08 09:21:40|582.83|580.43|582.65|580.25|582.83|580.43|582.65|580.25|0
1638955310000|2021-12-08 09:21:50|582.74|580.34|582.65|580.25|582.83|580.43|582.65|580.25|0
1638955320000|2021-12-08 09:22:00|582.56|580.16|582.65|580.25|582.65|580.25|582.47|580.07|0
1638955330000|2021-12-08 09:22:10|582.83|580.43|582.47|580.07|582.83|580.43|582.47|580.07|0
1638955340000|2021-12-08 09:22:20|582.65|580.25|582.47|580.07|582.65|580.25|582.47|580.07|0
1638955350000|2021-12-08 09:22:30|582.55|580.15|582.65|580.25|582.65|580.25|582.55|580.15|0
1638955360000|2021-12-08 09:22:40|582.83|580.43|582.65|580.25|582.83|580.43|582.65|580.25|0
1638955370000|2021-12-08 09:22:50|582.47|580.07|582.47|580.07|582.47|580.07|582.37|579.97|0
1638955380000|2021-12-08 09:23:00|582.28|579.88|582.28|579.88|582.28|579.88|582.28|579.88|0
1638955390000|2021-12-08 09:23:10|582.1|579.7|582|579.6|582.1|579.7|582|579.6|0
1638955400000|2021-12-08 09:23:20|581.73|579.33|581.36|578.96|581.73|579.33|581.36|578.96|0
1638955410000|2021-12-08 09:23:30|581.73|579.33|581.73|579.33|581.73|579.33|581.55|579.15|0
1638955430000|2021-12-08 09:23:50|581.92|579.52|582.28|579.88|582.28|579.88|581.92|579.52|0
1638955440000|2021-12-08 09:24:00|582.19|579.79|582.1|579.7|582.28|579.88|582.1|579.7|0
1638955450000|2021-12-08 09:24:10|582.28|579.88|582.28|579.88|582.28|579.88|582.28|579.88|0
1638955460000|2021-12-08 09:24:20|582.47|580.07|582.28|579.88|582.47|580.07|582.28|579.88|0
1638955470000|2021-12-08 09:24:30|582.1|579.7|582.1|579.7|582.1|579.7|581.91|579.51|0
1638955490000|2021-12-08 09:24:50|582.19|579.79|582.28|579.88|582.28|579.88|582.19|579.79|0
1638955500000|2021-12-08 09:25:00|582.47|580.07|582.47|580.07|582.55|580.15|582.47|580.07|0
1638955510000|2021-12-08 09:25:10|582.55|580.15|582.55|580.15|582.65|580.25|582.47|580.07|0
1638955520000|2021-12-08 09:25:20|582.65|580.25|582.65|580.25|582.65|580.25|582.55|580.15|0
1638955530000|2021-12-08 09:25:30|582.83|580.43|582.65|580.25|582.83|580.43|582.65|580.25|0
1638955540000|2021-12-08 09:25:40|582.47|580.07|582.28|579.88|582.47|580.07|582.28|579.88|0
1638955550000|2021-12-08 09:25:50|582.1|579.7|582|579.6|582.1|579.7|582|579.6|0
1638955560000|2021-12-08 09:26:00|581.91|579.51|582.1|579.7|582.1|579.7|581.91|579.51|0
1638955570000|2021-12-08 09:26:10|582.28|579.88|581.82|579.42|582.28|579.88|581.82|579.42|0
1638955580000|2021-12-08 09:26:20|581.73|579.33|582|579.6|582|579.6|581.73|579.33|0
1638955590000|2021-12-08 09:26:30|581.91|579.51|582.1|579.7|582.1|579.7|581.91|579.51|0
1638955600000|2021-12-08 09:26:40|581.91|579.51|581.73|579.33|581.91|579.51|581.73|579.33|0
1638955610000|2021-12-08 09:26:50|582|579.6|582.1|579.7|582.1|579.7|582|579.6|0
1638955620000|2021-12-08 09:27:00|581.91|579.51|581.73|579.33|581.91|579.51|581.73|579.33|0
1638955630000|2021-12-08 09:27:10|581.82|579.42|581.82|579.42|581.82|579.42|581.82|579.42|0
1638955640000|2021-12-08 09:27:20|581.73|579.33|581.91|579.51|581.91|579.51|581.73|579.33|0
1638955650000|2021-12-08 09:27:30|582|579.6|581.91|579.51|582|579.6|581.91|579.51|0
1638955690000|2021-12-08 09:28:10|582.1|579.7|582.18|579.78|582.18|579.78|582.1|579.7|0
1638955700000|2021-12-08 09:28:20|582.28|579.88|582.28|579.88|582.28|579.88|582.28|579.88|0
1638955710000|2021-12-08 09:28:30|582.1|579.7|582.28|579.88|582.28|579.88|582.1|579.7|0
1638955720000|2021-12-08 09:28:40|582.18|579.78|582.1|579.7|582.28|579.88|582.1|579.7|0
1638955740000|2021-12-08 09:29:00|582.28|579.88|582.28|579.88|582.28|579.88|582.28|579.88|0
1638955750000|2021-12-08 09:29:10|582.37|579.97|582.65|580.25|582.65|580.25|582.28|579.88|0
1638955760000|2021-12-08 09:29:20|582.46|580.06|582.37|579.97|582.55|580.15|582.37|579.97|0
1638955770000|2021-12-08 09:29:30|582.28|579.88|581.55|579.15|582.28|579.88|581.55|579.15|0
1638955780000|2021-12-08 09:29:40|581.36|578.96|581.36|578.96|581.55|579.15|581.36|578.96|0
1638955790000|2021-12-08 09:29:50|581.18|578.78|581.18|578.78|581.18|578.78|581.18|578.78|0
1638955800000|2021-12-08 09:30:00|581.27|578.87|581.27|578.87|581.36|578.96|581.27|578.87|0
1638955810000|2021-12-08 09:30:10|581.18|578.78|581.18|578.78|581.18|578.78|581.18|578.78|0
1638955820000|2021-12-08 09:30:20|581.27|578.87|581.18|578.78|581.27|578.87|581.18|578.78|0
1638955840000|2021-12-08 09:30:40|580.99|578.59|581.08|578.68|581.08|578.68|580.99|578.59|0
1638955850000|2021-12-08 09:30:50|581.18|578.78|581.08|578.68|581.18|578.78|580.99|578.59|0
1638955860000|2021-12-08 09:31:00|580.99|578.59|580.99|578.59|581.08|578.68|580.99|578.59|0
1638955870000|2021-12-08 09:31:10|580.63|578.23|580.81|578.41|580.81|578.41|580.63|578.23|0
1638955880000|2021-12-08 09:31:20|580.99|578.59|580.81|578.41|580.99|578.59|580.81|578.41|0
1638955890000|2021-12-08 09:31:30|580.63|578.23|580.71|578.31|580.81|578.41|580.63|578.23|0
1638955900000|2021-12-08 09:31:40|580.63|578.23|580.81|578.41|580.81|578.41|580.63|578.23|0
1638955910000|2021-12-08 09:31:50|580.44|578.04|580.44|578.04|580.44|578.04|580.44|578.04|0
1638955920000|2021-12-08 09:32:00|580.26|577.86|580.63|578.23|580.63|578.23|580.26|577.86|0
1638955930000|2021-12-08 09:32:10|580.81|578.41|580.63|578.23|580.81|578.41|580.63|578.23|0
1638955940000|2021-12-08 09:32:20|580.81|578.41|581.18|578.78|581.36|578.96|580.81|578.41|0
1638955960000|2021-12-08 09:32:40|581.36|578.96|581.18|578.78|581.36|578.96|581.18|578.78|0
1638955970000|2021-12-08 09:32:50|581.26|578.86|581.18|578.78|581.26|578.86|581.18|578.78|0
1638955980000|2021-12-08 09:33:00|580.99|578.59|580.81|578.41|580.99|578.59|580.81|578.41|0
1638955990000|2021-12-08 09:33:10|580.63|578.23|580.63|578.23|580.63|578.23|580.63|578.23|0
1638956000000|2021-12-08 09:33:20|580.81|578.41|580.53|578.13|580.81|578.41|580.53|578.13|0
1638956010000|2021-12-08 09:33:30|580.63|578.23|580.81|578.41|580.81|578.41|580.63|578.23|0
1638956020000|2021-12-08 09:33:40|580.99|578.59|581.18|578.78|581.18|578.78|580.9|578.5|0
1638956030000|2021-12-08 09:33:50|580.99|578.59|580.99|578.59|580.99|578.59|580.99|578.59|0
1638956040000|2021-12-08 09:34:00|580.44|578.04|580.44|578.04|580.44|578.04|580.26|577.86|0
1638956050000|2021-12-08 09:34:10|580.26|577.86|580.08|577.68|580.63|578.23|580.08|577.68|0
1638956060000|2021-12-08 09:34:20|579.89|577.49|580.07|577.67|580.08|577.68|579.89|577.49|0
1638956070000|2021-12-08 09:34:30|580.26|577.86|580.44|578.04|580.44|578.04|580.26|577.86|0
1638956080000|2021-12-08 09:34:40|580.26|577.86|580.44|578.04|580.44|578.04|580.26|577.86|0
1638956090000|2021-12-08 09:34:50|580.62|578.22|580.26|577.86|580.62|578.22|580.26|577.86|0
1638956100000|2021-12-08 09:35:00|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1638956110000|2021-12-08 09:35:10|579.98|577.58|580.07|577.67|580.07|577.67|579.89|577.49|0
1638956120000|2021-12-08 09:35:20|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1638956130000|2021-12-08 09:35:30|580.44|578.04|580.62|578.22|580.62|578.22|580.44|578.04|0
1638956140000|2021-12-08 09:35:40|580.81|578.41|580.81|578.41|580.9|578.5|580.81|578.41|0
1638956150000|2021-12-08 09:35:50|580.62|578.22|580.81|578.41|580.81|578.41|580.62|578.22|0
1638956160000|2021-12-08 09:36:00|580.71|578.31|580.71|578.31|580.81|578.41|580.71|578.31|0
1638956170000|2021-12-08 09:36:10|580.81|578.41|581.36|578.96|581.36|578.96|580.81|578.41|0
1638956180000|2021-12-08 09:36:20|581.17|578.77|581.17|578.77|581.26|578.86|581.17|578.77|0
1638956190000|2021-12-08 09:36:30|581.54|579.14|581.54|579.14|581.73|579.33|581.54|579.14|0
1638956200000|2021-12-08 09:36:40|581.36|578.96|581.36|578.96|581.36|578.96|581.36|578.96|0
1638956210000|2021-12-08 09:36:50|581.45|579.05|581.36|578.96|581.45|579.05|581.36|578.96|0
1638956220000|2021-12-08 09:37:00|581.45|579.05|581.72|579.32|581.72|579.32|581.45|579.05|0
1638956240000|2021-12-08 09:37:20|581.54|579.14|581.91|579.51|581.91|579.51|581.54|579.14|0
1638956250000|2021-12-08 09:37:30|581.72|579.32|581.72|579.32|581.72|579.32|581.72|579.32|0
1638956260000|2021-12-08 09:37:40|581.81|579.41|582.28|579.88|582.28|579.88|581.81|579.41|0
1638956280000|2021-12-08 09:38:00|582.09|579.69|582.28|579.88|582.28|579.88|582.09|579.69|0
1638956290000|2021-12-08 09:38:10|582.46|580.06|582.46|580.06|582.46|580.06|582.28|579.88|0
1638956300000|2021-12-08 09:38:20|582.64|580.24|582.55|580.15|582.64|580.24|582.55|580.15|0
1638956310000|2021-12-08 09:38:30|582.27|579.87|582.27|579.87|582.36|579.96|582.27|579.87|0
1638956320000|2021-12-08 09:38:40|582.46|580.06|582.64|580.24|582.64|580.24|582.27|579.87|0
1638956330000|2021-12-08 09:38:50|582.46|580.06|582.46|580.06|582.64|580.24|582.46|580.06|0
1638956340000|2021-12-08 09:39:00|582.64|580.24|582.64|580.24|582.64|580.24|582.55|580.15|0
1638956350000|2021-12-08 09:39:10|582.55|580.15|582.27|579.87|582.55|580.15|582.27|579.87|0
1638956360000|2021-12-08 09:39:20|582.18|579.78|582.64|580.24|582.64|580.24|582.18|579.78|0
1638956370000|2021-12-08 09:39:30|582.73|580.33|582.64|580.24|582.73|580.33|582.64|580.24|0
1638956380000|2021-12-08 09:39:40|582.46|580.06|582.83|580.43|582.83|580.43|582.46|580.06|0
1638956400000|2021-12-08 09:40:00|583.01|580.61|583.01|580.61|583.01|580.61|582.91|580.51|0
1638956420000|2021-12-08 09:40:20|583.1|580.7|583.01|580.61|583.1|580.7|583.01|580.61|0
1638956430000|2021-12-08 09:40:30|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1638956440000|2021-12-08 09:40:40|583.01|580.61|582.82|580.42|583.01|580.61|582.82|580.42|0
1638956450000|2021-12-08 09:40:50|582.91|580.51|583.19|580.79|583.19|580.79|582.91|580.51|0
1638956460000|2021-12-08 09:41:00|582.82|580.42|582.82|580.42|583.01|580.61|582.82|580.42|0
1638956470000|2021-12-08 09:41:10|583.01|580.61|582.91|580.51|583.01|580.61|582.91|580.51|0
1638956480000|2021-12-08 09:41:20|582.82|580.42|582.82|580.42|582.82|580.42|582.64|580.24|0
1638956490000|2021-12-08 09:41:30|582.64|580.24|582.64|580.24|582.82|580.42|582.64|580.24|0
1638956520000|2021-12-08 09:42:00|582.82|580.42|582.46|580.06|582.82|580.42|582.46|580.06|0
1638956540000|2021-12-08 09:42:20|582.82|580.42|582.82|580.42|582.82|580.42|582.64|580.24|0
1638956550000|2021-12-08 09:42:30|582.91|580.51|582.64|580.24|583.01|580.61|582.64|580.24|0
1638956560000|2021-12-08 09:42:40|582.73|580.33|582.73|580.33|582.73|580.33|582.73|580.33|0
1638956570000|2021-12-08 09:42:50|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1638956580000|2021-12-08 09:43:00|582.73|580.33|582.82|580.42|582.82|580.42|582.64|580.24|0
1638956590000|2021-12-08 09:43:10|582.64|580.24|582.46|580.06|582.64|580.24|582.46|580.06|0
1638956600000|2021-12-08 09:43:20|582.64|580.24|582.54|580.14|582.64|580.24|582.54|580.14|0
1638956610000|2021-12-08 09:43:30|582.64|580.24|582.64|580.24|582.64|580.24|582.54|580.14|0
1638956620000|2021-12-08 09:43:40|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1638956630000|2021-12-08 09:43:50|582.64|580.24|582.64|580.24|582.64|580.24|582.46|580.06|0
1638956640000|2021-12-08 09:44:00|582.46|580.06|582.18|579.78|582.46|580.06|582.18|579.78|0
1638956650000|2021-12-08 09:44:10|582.27|579.87|582.27|579.87|582.27|579.87|582.27|579.87|0
1638956660000|2021-12-08 09:44:20|582.46|580.06|582.36|579.96|582.46|580.06|582.36|579.96|0
1638956670000|2021-12-08 09:44:30|582.46|580.06|582.27|579.87|582.46|580.06|582.27|579.87|0
1638956690000|2021-12-08 09:44:50|582.09|579.69|582.09|579.69|582.09|579.69|582.09|579.69|0
1638956700000|2021-12-08 09:45:00|581.9|579.5|581.9|579.5|581.9|579.5|581.9|579.5|0
1638956710000|2021-12-08 09:45:10|581.99|579.59|581.99|579.59|581.99|579.59|581.9|579.5|0
1638956720000|2021-12-08 09:45:20|581.9|579.5|581.9|579.5|581.9|579.5|581.9|579.5|0
1638956730000|2021-12-08 09:45:30|582.09|579.69|582.09|579.69|582.09|579.69|582.09|579.69|0
1638956740000|2021-12-08 09:45:40|581.99|579.59|582.09|579.69|582.09|579.69|581.99|579.59|0
1638956750000|2021-12-08 09:45:50|581.9|579.5|581.99|579.59|582.09|579.69|581.9|579.5|0
1638956760000|2021-12-08 09:46:00|581.9|579.5|581.72|579.32|581.9|579.5|581.72|579.32|0
1638956770000|2021-12-08 09:46:10|581.9|579.5|581.9|579.5|582.09|579.69|581.9|579.5|0
1638956780000|2021-12-08 09:46:20|581.72|579.32|581.72|579.32|581.72|579.32|581.72|579.32|0
1638956800000|2021-12-08 09:46:40|581.54|579.14|581.54|579.14|581.54|579.14|581.54|579.14|0
1638956810000|2021-12-08 09:46:50|581.35|578.95|580.8|578.4|581.35|578.95|580.8|578.4|0
1638956820000|2021-12-08 09:47:00|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1638956830000|2021-12-08 09:47:10|580.8|578.4|580.52|578.12|580.8|578.4|580.52|578.12|0
1638956840000|2021-12-08 09:47:20|580.44|578.04|580.25|577.85|580.44|578.04|580.25|577.85|0
1638956850000|2021-12-08 09:47:30|580.07|577.67|580.07|577.67|580.25|577.85|580.07|577.67|0
1638956860000|2021-12-08 09:47:40|580.16|577.76|580.07|577.67|580.16|577.76|580.07|577.67|0
1638956870000|2021-12-08 09:47:50|580.25|577.85|579.7|577.3|580.25|577.85|579.7|577.3|0
1638956880000|2021-12-08 09:48:00|579.79|577.39|579.7|577.3|579.88|577.48|579.7|577.3|0
1638956890000|2021-12-08 09:48:10|579.52|577.12|579.52|577.12|579.52|577.12|579.52|577.12|0
1638956900000|2021-12-08 09:48:20|579.7|577.3|580.07|577.67|580.07|577.67|579.7|577.3|0
1638956910000|2021-12-08 09:48:30|579.97|577.57|580.07|577.67|580.07|577.67|579.88|577.48|0
1638956920000|2021-12-08 09:48:40|579.88|577.48|579.88|577.48|579.88|577.48|579.7|577.3|0
1638956930000|2021-12-08 09:48:50|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1638956940000|2021-12-08 09:49:00|579.88|577.48|580.25|577.85|580.25|577.85|579.88|577.48|0
1638956960000|2021-12-08 09:49:20|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1638956970000|2021-12-08 09:49:30|580.25|577.85|580.62|578.22|580.62|578.22|580.25|577.85|0
1638956980000|2021-12-08 09:49:40|580.8|578.4|580.43|578.03|580.8|578.4|580.43|578.03|0
1638956990000|2021-12-08 09:49:50|580.62|578.22|580.43|578.03|580.62|578.22|580.43|578.03|0
1638957000000|2021-12-08 09:50:00|580.8|578.4|580.98|578.58|580.98|578.58|580.8|578.4|0
1638957010000|2021-12-08 09:50:10|581.17|578.77|580.8|578.4|581.17|578.77|580.8|578.4|0
1638957020000|2021-12-08 09:50:20|580.89|578.49|580.8|578.4|580.89|578.49|580.8|578.4|0
1638957030000|2021-12-08 09:50:30|580.89|578.49|580.8|578.4|580.89|578.49|580.8|578.4|0
1638957040000|2021-12-08 09:50:40|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1638957050000|2021-12-08 09:50:50|580.89|578.49|580.8|578.4|580.98|578.58|580.8|578.4|0
1638957060000|2021-12-08 09:51:00|580.62|578.22|580.62|578.22|580.62|578.22|580.62|578.22|0
1638957070000|2021-12-08 09:51:10|580.8|578.4|580.62|578.22|580.8|578.4|580.62|578.22|0
1638957090000|2021-12-08 09:51:30|580.8|578.4|580.98|578.58|580.98|578.58|580.8|578.4|0
1638957100000|2021-12-08 09:51:40|580.8|578.4|580.8|578.4|580.8|578.4|580.8|578.4|0
1638957110000|2021-12-08 09:51:50|580.62|578.22|580.62|578.22|580.62|578.22|580.62|578.22|0
1638957120000|2021-12-08 09:52:00|580.98|578.58|580.8|578.4|580.98|578.58|580.8|578.4|0
1638957130000|2021-12-08 09:52:10|580.43|578.03|580.62|578.22|580.62|578.22|580.43|578.03|0
1638957140000|2021-12-08 09:52:20|580.98|578.58|580.98|578.58|581.07|578.67|580.98|578.58|0
1638957150000|2021-12-08 09:52:30|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1638957160000|2021-12-08 09:52:40|580.98|578.58|581.07|578.67|581.07|578.67|580.98|578.58|0
1638957170000|2021-12-08 09:52:50|580.98|578.58|580.8|578.4|581.07|578.67|580.8|578.4|0
1638957180000|2021-12-08 09:53:00|580.98|578.58|580.98|578.58|581.17|578.77|580.98|578.58|0
1638957190000|2021-12-08 09:53:10|581.07|578.67|581.17|578.77|581.17|578.77|581.07|578.67|0
1638957200000|2021-12-08 09:53:20|580.89|578.49|580.98|578.58|580.98|578.58|580.8|578.4|0
1638957210000|2021-12-08 09:53:30|580.8|578.4|580.8|578.4|580.8|578.4|580.8|578.4|0
1638957220000|2021-12-08 09:53:40|580.62|578.22|580.43|578.03|580.62|578.22|580.43|578.03|0
1638957230000|2021-12-08 09:53:50|580.25|577.85|580.43|578.03|580.43|578.03|580.25|577.85|0
1638957240000|2021-12-08 09:54:00|580.62|578.22|580.43|578.03|580.62|578.22|580.43|578.03|0
1638957260000|2021-12-08 09:54:20|580.62|578.22|580.43|578.03|580.62|578.22|580.43|578.03|0
1638957270000|2021-12-08 09:54:30|580.62|578.22|580.62|578.22|580.62|578.22|580.62|578.22|0
1638957280000|2021-12-08 09:54:40|580.61|578.21|580.43|578.03|580.61|578.21|580.43|578.03|0
1638957290000|2021-12-08 09:54:50|580.52|578.12|580.52|578.12|580.52|578.12|580.52|578.12|0
1638957300000|2021-12-08 09:55:00|580.43|578.03|580.7|578.3|580.7|578.3|580.43|578.03|0
1638957310000|2021-12-08 09:55:10|580.8|578.4|580.8|578.4|580.8|578.4|580.8|578.4|0
1638957330000|2021-12-08 09:55:30|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1638957370000|2021-12-08 09:56:10|581.16|578.76|581.16|578.76|581.16|578.76|580.98|578.58|0
1638957380000|2021-12-08 09:56:20|581.35|578.95|581.53|579.13|581.53|579.13|581.35|578.95|0
1638957390000|2021-12-08 09:56:30|581.72|579.32|581.9|579.5|581.9|579.5|581.72|579.32|0
1638957400000|2021-12-08 09:56:40|581.72|579.32|581.71|579.31|581.72|579.32|581.71|579.31|0
1638957410000|2021-12-08 09:56:50|581.8|579.4|581.9|579.5|581.9|579.5|581.71|579.31|0
1638957420000|2021-12-08 09:57:00|581.71|579.31|581.53|579.13|581.71|579.31|581.53|579.13|0
1638957430000|2021-12-08 09:57:10|581.71|579.31|581.9|579.5|581.9|579.5|581.71|579.31|0
1638957440000|2021-12-08 09:57:20|581.8|579.4|581.53|579.13|581.8|579.4|581.53|579.13|0
1638957450000|2021-12-08 09:57:30|581.71|579.31|581.8|579.4|581.8|579.4|581.71|579.31|0
1638957460000|2021-12-08 09:57:40|582.08|579.68|581.9|579.5|582.08|579.68|581.9|579.5|0
1638957470000|2021-12-08 09:57:50|581.44|579.04|581.35|578.95|581.53|579.13|581.35|578.95|0
1638957480000|2021-12-08 09:58:00|581.16|578.76|581.35|578.95|581.35|578.95|581.16|578.76|0
1638957490000|2021-12-08 09:58:10|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1638957500000|2021-12-08 09:58:20|581.8|579.4|581.9|579.5|581.9|579.5|581.71|579.31|0
1638957510000|2021-12-08 09:58:30|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1638957520000|2021-12-08 09:58:40|581.9|579.5|581.71|579.31|581.9|579.5|581.71|579.31|0
1638957530000|2021-12-08 09:58:50|581.9|579.5|581.9|579.5|581.9|579.5|581.9|579.5|0
1638957540000|2021-12-08 09:59:00|581.71|579.31|581.43|579.03|581.71|579.31|581.43|579.03|0
1638957550000|2021-12-08 09:59:10|581.53|579.13|581.35|578.95|581.53|579.13|581.35|578.95|0
1638957560000|2021-12-08 09:59:20|581.53|579.13|581.53|579.13|581.71|579.31|581.53|579.13|0
1638957590000|2021-12-08 09:59:50|581.35|578.95|581.35|578.95|581.35|578.95|581.35|578.95|0
1638957600000|2021-12-08 10:00:00|581.71|579.31|581.53|579.13|581.9|579.5|581.53|579.13|0
1638957610000|2021-12-08 10:00:10|581.71|579.31|581.71|579.31|581.71|579.31|581.53|579.13|0
1638957620000|2021-12-08 10:00:20|581.53|579.13|581.35|578.95|581.53|579.13|581.35|578.95|0
1638957630000|2021-12-08 10:00:30|581.16|578.76|581.35|578.95|581.43|579.03|581.16|578.76|0
1638957660000|2021-12-08 10:01:00|581.16|578.76|581.16|578.76|581.16|578.76|581.16|578.76|0
1638957670000|2021-12-08 10:01:10|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1638957690000|2021-12-08 10:01:30|581.16|578.76|581.25|578.85|581.35|578.95|581.16|578.76|0
1638957700000|2021-12-08 10:01:40|581.16|578.76|581.16|578.76|581.16|578.76|581.16|578.76|0
1638957720000|2021-12-08 10:02:00|580.98|578.58|580.98|578.58|581.16|578.76|580.98|578.58|0
1638957730000|2021-12-08 10:02:10|581.16|578.76|581.16|578.76|581.16|578.76|581.16|578.76|0
1638957740000|2021-12-08 10:02:20|581.35|578.95|581.16|578.76|581.35|578.95|581.16|578.76|0
1638957750000|2021-12-08 10:02:30|580.98|578.58|581.34|578.94|581.34|578.94|580.98|578.58|0
1638957760000|2021-12-08 10:02:40|581.53|579.13|581.53|579.13|581.53|579.13|581.53|579.13|0
1638957770000|2021-12-08 10:02:50|581.34|578.94|581.16|578.76|581.53|579.13|581.16|578.76|0
1638957780000|2021-12-08 10:03:00|580.98|578.58|581.07|578.67|581.16|578.76|580.98|578.58|0
1638957790000|2021-12-08 10:03:10|581.16|578.76|581.16|578.76|581.16|578.76|581.16|578.76|0
1638957800000|2021-12-08 10:03:20|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1638957810000|2021-12-08 10:03:30|580.7|578.3|580.98|578.58|580.98|578.58|580.7|578.3|0
1638957830000|2021-12-08 10:03:50|580.79|578.39|580.98|578.58|580.98|578.58|580.79|578.39|0
1638957840000|2021-12-08 10:04:00|580.79|578.39|580.98|578.58|580.98|578.58|580.79|578.39|0
1638957850000|2021-12-08 10:04:10|580.79|578.39|580.79|578.39|580.79|578.39|580.79|578.39|0
1638957870000|2021-12-08 10:04:30|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1638957880000|2021-12-08 10:04:40|580.79|578.39|580.98|578.58|580.98|578.58|580.79|578.39|0
1638957890000|2021-12-08 10:04:50|580.79|578.39|580.79|578.39|580.79|578.39|580.79|578.39|0
1638957900000|2021-12-08 10:05:00|580.7|578.3|580.61|578.21|580.7|578.3|580.61|578.21|0
1638957910000|2021-12-08 10:05:10|580.43|578.03|580.33|577.93|580.43|578.03|580.33|577.93|0
1638957920000|2021-12-08 10:05:20|580.43|578.03|580.43|578.03|580.43|578.03|580.24|577.84|0
1638957930000|2021-12-08 10:05:30|580.61|578.21|580.24|577.84|580.61|578.21|580.24|577.84|0
1638957950000|2021-12-08 10:05:50|580.43|578.03|580.43|578.03|580.79|578.39|580.43|578.03|0
1638957970000|2021-12-08 10:06:10|580.79|578.39|580.98|578.58|580.98|578.58|580.79|578.39|0
1638957980000|2021-12-08 10:06:20|580.79|578.39|580.79|578.39|580.79|578.39|580.79|578.39|0
1638957990000|2021-12-08 10:06:30|580.98|578.58|580.79|578.39|580.98|578.58|580.79|578.39|0
1638958000000|2021-12-08 10:06:40|580.98|578.58|580.98|578.58|581.06|578.66|580.98|578.58|0
1638958010000|2021-12-08 10:06:50|580.79|578.39|580.98|578.58|580.98|578.58|580.79|578.39|0
1638958020000|2021-12-08 10:07:00|580.79|578.39|580.61|578.21|580.79|578.39|580.61|578.21|0
1638958030000|2021-12-08 10:07:10|580.43|578.03|580.43|578.03|580.43|578.03|580.43|578.03|0
1638958040000|2021-12-08 10:07:20|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1638958050000|2021-12-08 10:07:30|580.43|578.03|580.61|578.21|580.61|578.21|580.43|578.03|0
1638958060000|2021-12-08 10:07:40|580.51|578.11|580.61|578.21|580.61|578.21|580.51|578.11|0
1638958090000|2021-12-08 10:08:10|580.7|578.3|580.61|578.21|580.7|578.3|580.61|578.21|0
1638958100000|2021-12-08 10:08:20|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1638958110000|2021-12-08 10:08:30|580.33|577.93|580.42|578.02|580.42|578.02|580.33|577.93|0
1638958120000|2021-12-08 10:08:40|580.61|578.21|580.61|578.21|580.61|578.21|580.42|578.02|0
1638958130000|2021-12-08 10:08:50|580.42|578.02|580.79|578.39|580.79|578.39|580.42|578.02|0
1638958140000|2021-12-08 10:09:00|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1638958150000|2021-12-08 10:09:10|581.16|578.76|581.16|578.76|581.16|578.76|581.16|578.76|0
1638958160000|2021-12-08 10:09:20|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1638958180000|2021-12-08 10:09:40|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1638958190000|2021-12-08 10:09:50|581.34|578.94|581.71|579.31|581.71|579.31|581.34|578.94|0
1638958200000|2021-12-08 10:10:00|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1638958210000|2021-12-08 10:10:10|581.43|579.03|581.71|579.31|581.71|579.31|581.43|579.03|0
1638958220000|2021-12-08 10:10:20|581.52|579.12|581.52|579.12|581.52|579.12|581.34|578.94|0
1638958230000|2021-12-08 10:10:30|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1638958240000|2021-12-08 10:10:40|581.52|579.12|581.52|579.12|581.71|579.31|581.52|579.12|0
1638958260000|2021-12-08 10:11:00|581.34|578.94|581.52|579.12|581.52|579.12|581.34|578.94|0
1638958270000|2021-12-08 10:11:10|581.71|579.31|581.71|579.31|581.71|579.31|581.52|579.12|0
1638958310000|2021-12-08 10:11:50|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1638958320000|2021-12-08 10:12:00|581.34|578.94|581.34|578.94|581.52|579.12|581.34|578.94|0
1638958340000|2021-12-08 10:12:20|581.16|578.76|581.16|578.76|581.16|578.76|581.16|578.76|0
1638958350000|2021-12-08 10:12:30|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1638958360000|2021-12-08 10:12:40|581.52|579.12|581.61|579.21|581.61|579.21|581.34|578.94|0
1638958370000|2021-12-08 10:12:50|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1638958380000|2021-12-08 10:13:00|581.71|579.31|581.52|579.12|581.71|579.31|581.52|579.12|0
1638958400000|2021-12-08 10:13:20|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1638958430000|2021-12-08 10:13:50|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1638958440000|2021-12-08 10:14:00|581.61|579.21|581.52|579.12|581.61|579.21|581.52|579.12|0
1638958450000|2021-12-08 10:14:10|581.71|579.31|581.71|579.31|581.71|579.31|581.71|579.31|0
1638958460000|2021-12-08 10:14:20|581.89|579.49|581.71|579.31|581.89|579.49|581.71|579.31|0
1638958480000|2021-12-08 10:14:40|581.79|579.39|581.71|579.31|581.79|579.39|581.71|579.31|0
1638958500000|2021-12-08 10:15:00|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1638958510000|2021-12-08 10:15:10|581.43|579.03|581.16|578.76|581.43|579.03|581.16|578.76|0
1638958520000|2021-12-08 10:15:20|580.97|578.57|581.15|578.75|581.15|578.75|580.97|578.57|0
1638958530000|2021-12-08 10:15:30|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1638958560000|2021-12-08 10:16:00|581.15|578.75|581.15|578.75|581.24|578.84|581.15|578.75|0
1638958580000|2021-12-08 10:16:20|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1638958590000|2021-12-08 10:16:30|581.15|578.75|581.15|578.75|581.15|578.75|581.15|578.75|0
1638958600000|2021-12-08 10:16:40|581.34|578.94|581.34|578.94|581.52|579.12|581.34|578.94|0
1638958620000|2021-12-08 10:17:00|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1638958630000|2021-12-08 10:17:10|581.34|578.94|581.52|579.12|581.52|579.12|581.34|578.94|0
1638958640000|2021-12-08 10:17:20|581.61|579.21|581.7|579.3|581.7|579.3|581.61|579.21|0
1638958650000|2021-12-08 10:17:30|581.52|579.12|581.61|579.21|581.61|579.21|581.52|579.12|0
1638958660000|2021-12-08 10:17:40|581.52|579.12|581.52|579.12|581.52|579.12|581.43|579.03|0
1638958670000|2021-12-08 10:17:50|581.43|579.03|581.34|578.94|581.43|579.03|581.34|578.94|0
1638958680000|2021-12-08 10:18:00|581.52|579.12|581.34|578.94|581.52|579.12|581.34|578.94|0
1638958690000|2021-12-08 10:18:10|581.52|579.12|581.7|579.3|581.7|579.3|581.52|579.12|0
1638958700000|2021-12-08 10:18:20|581.61|579.21|581.34|578.94|581.61|579.21|581.34|578.94|0
1638958710000|2021-12-08 10:18:30|581.7|579.3|581.7|579.3|581.7|579.3|581.7|579.3|0
1638958720000|2021-12-08 10:18:40|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1638958730000|2021-12-08 10:18:50|581.42|579.02|581.34|578.94|581.42|579.02|581.34|578.94|0
1638958740000|2021-12-08 10:19:00|581.42|579.02|581.34|578.94|581.42|579.02|581.34|578.94|0
1638958750000|2021-12-08 10:19:10|581.52|579.12|581.61|579.21|581.61|579.21|581.52|579.12|0
1638958760000|2021-12-08 10:19:20|581.7|579.3|581.52|579.12|581.7|579.3|581.52|579.12|0
1638958810000|2021-12-08 10:20:10|581.7|579.3|581.7|579.3|581.7|579.3|581.7|579.3|0
1638958820000|2021-12-08 10:20:20|581.61|579.21|581.42|579.02|581.61|579.21|581.42|579.02|0
1638958830000|2021-12-08 10:20:30|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1638958850000|2021-12-08 10:20:50|581.42|579.02|581.34|578.94|581.42|579.02|581.34|578.94|0
1638958860000|2021-12-08 10:21:00|581.7|579.3|581.7|579.3|581.7|579.3|581.7|579.3|0
1638958870000|2021-12-08 10:21:10|581.79|579.39|581.89|579.49|581.89|579.49|581.79|579.39|0
1638958880000|2021-12-08 10:21:20|581.7|579.3|581.7|579.3|581.7|579.3|581.7|579.3|0
1638958890000|2021-12-08 10:21:30|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1638958900000|2021-12-08 10:21:40|581.89|579.49|581.89|579.49|581.89|579.49|581.89|579.49|0
1638958910000|2021-12-08 10:21:50|581.7|579.3|581.52|579.12|581.7|579.3|581.52|579.12|0
1638958930000|2021-12-08 10:22:10|581.7|579.3|581.7|579.3|581.7|579.3|581.7|579.3|0
1638958940000|2021-12-08 10:22:20|581.52|579.12|581.52|579.12|581.52|579.12|581.52|579.12|0
1638958950000|2021-12-08 10:22:30|581.61|579.21|581.7|579.3|581.89|579.49|581.61|579.21|0
1638958980000|2021-12-08 10:23:00|581.79|579.39|581.7|579.3|581.79|579.39|581.7|579.3|0
1638959010000|2021-12-08 10:23:30|581.79|579.39|581.7|579.3|581.79|579.39|581.7|579.3|0
1638959020000|2021-12-08 10:23:40|581.89|579.49|581.88|579.48|581.89|579.49|581.88|579.48|0
1638959030000|2021-12-08 10:23:50|581.7|579.3|581.52|579.12|581.7|579.3|581.52|579.12|0
1638959040000|2021-12-08 10:24:00|581.33|578.93|581.33|578.93|581.52|579.12|581.33|578.93|0
1638959050000|2021-12-08 10:24:10|581.7|579.3|581.52|579.12|581.7|579.3|581.52|579.12|0
1638959070000|2021-12-08 10:24:30|581.33|578.93|581.52|579.12|581.52|579.12|581.33|578.93|0
1638959080000|2021-12-08 10:24:40|581.42|579.02|581.33|578.93|581.52|579.12|581.33|578.93|0
1638959090000|2021-12-08 10:24:50|581.24|578.84|581.33|578.93|581.33|578.93|581.24|578.84|0
1638959100000|2021-12-08 10:25:00|581.15|578.75|581.15|578.75|581.33|578.93|581.15|578.75|0
1638959120000|2021-12-08 10:25:20|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1638959130000|2021-12-08 10:25:30|580.6|578.2|580.6|578.2|580.6|578.2|580.6|578.2|0
1638959140000|2021-12-08 10:25:40|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1638959150000|2021-12-08 10:25:50|580.6|578.2|580.6|578.2|580.6|578.2|580.6|578.2|0
1638959160000|2021-12-08 10:26:00|580.97|578.57|580.78|578.38|580.97|578.57|580.78|578.38|0
1638959180000|2021-12-08 10:26:20|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1638959190000|2021-12-08 10:26:30|580.78|578.38|580.6|578.2|580.78|578.38|580.6|578.2|0
1638959210000|2021-12-08 10:26:50|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1638959240000|2021-12-08 10:27:20|580.6|578.2|580.6|578.2|580.6|578.2|580.6|578.2|0
1638959250000|2021-12-08 10:27:30|580.5|578.1|580.42|578.02|580.5|578.1|580.42|578.02|0
1638959260000|2021-12-08 10:27:40|580.41|578.01|580.41|578.01|580.41|578.01|580.23|577.83|0
1638959280000|2021-12-08 10:28:00|580.23|577.83|580.23|577.83|580.23|577.83|580.14|577.74|0
1638959290000|2021-12-08 10:28:10|580.14|577.74|580.05|577.65|580.14|577.74|580.05|577.65|0
1638959300000|2021-12-08 10:28:20|580.23|577.83|580.23|577.83|580.23|577.83|580.23|577.83|0
1638959310000|2021-12-08 10:28:30|580.41|578.01|580.41|578.01|580.41|578.01|580.41|578.01|0
1638959320000|2021-12-08 10:28:40|580.5|578.1|580.5|578.1|580.5|578.1|580.5|578.1|0
1638959330000|2021-12-08 10:28:50|580.6|578.2|580.78|578.38|580.78|578.38|580.6|578.2|0
1638959340000|2021-12-08 10:29:00|580.69|578.29|580.6|578.2|580.69|578.29|580.6|578.2|0
1638959350000|2021-12-08 10:29:10|580.41|578.01|580.41|578.01|580.41|578.01|580.41|578.01|0
1638959360000|2021-12-08 10:29:20|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1638959370000|2021-12-08 10:29:30|580.05|577.65|579.86|577.46|580.05|577.65|579.86|577.46|0
1638959380000|2021-12-08 10:29:40|579.77|577.37|579.86|577.46|579.86|577.46|579.68|577.28|0
1638959390000|2021-12-08 10:29:50|579.68|577.28|579.68|577.28|579.68|577.28|579.68|577.28|0
1638959400000|2021-12-08 10:30:00|579.5|577.1|579.68|577.28|579.68|577.28|579.5|577.1|0
1638959410000|2021-12-08 10:30:10|579.5|577.1|579.5|577.1|579.5|577.1|579.5|577.1|0
1638959430000|2021-12-08 10:30:30|579.31|576.91|579.5|577.1|579.5|577.1|579.31|576.91|0
1638959440000|2021-12-08 10:30:40|579.31|576.91|579.5|577.1|579.5|577.1|579.31|576.91|0
1638959450000|2021-12-08 10:30:50|579.31|576.91|579.31|576.91|579.5|577.1|579.31|576.91|0
1638959460000|2021-12-08 10:31:00|579.5|577.1|579.68|577.28|579.68|577.28|579.5|577.1|0
1638959470000|2021-12-08 10:31:10|579.86|577.46|579.68|577.28|579.86|577.46|579.68|577.28|0
1638959480000|2021-12-08 10:31:20|579.5|577.1|579.31|576.91|579.5|577.1|579.31|576.91|0
1638959490000|2021-12-08 10:31:30|579.5|577.1|579.31|576.91|579.5|577.1|579.31|576.91|0
1638959500000|2021-12-08 10:31:40|579.13|576.73|578.95|576.55|579.13|576.73|578.95|576.55|0
1638959510000|2021-12-08 10:31:50|578.76|576.36|578.76|576.36|578.76|576.36|578.76|576.36|0
1638959520000|2021-12-08 10:32:00|578.67|576.27|578.58|576.18|578.76|576.36|578.48|576.08|0
1638959530000|2021-12-08 10:32:10|578.76|576.36|578.58|576.18|578.76|576.36|578.58|576.18|0
1638959540000|2021-12-08 10:32:20|578.48|576.08|578.4|576|578.48|576.08|578.4|576|0
1638959550000|2021-12-08 10:32:30|578.21|575.81|578.03|575.63|578.21|575.81|578.03|575.63|0
1638959560000|2021-12-08 10:32:40|578.21|575.81|577.85|575.45|578.21|575.81|577.85|575.45|0
1638959570000|2021-12-08 10:32:50|578.03|575.63|577.85|575.45|578.03|575.63|577.85|575.45|0
1638959580000|2021-12-08 10:33:00|578.21|575.81|578.76|576.36|578.95|576.55|578.21|575.81|0
1638959590000|2021-12-08 10:33:10|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1638959600000|2021-12-08 10:33:20|578.76|576.36|578.4|576|578.76|576.36|578.4|576|0
1638959610000|2021-12-08 10:33:30|578.21|575.81|577.85|575.45|578.21|575.81|577.85|575.45|0
1638959620000|2021-12-08 10:33:40|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1638959630000|2021-12-08 10:33:50|577.75|575.35|578.03|575.63|578.03|575.63|577.66|575.26|0
1638959640000|2021-12-08 10:34:00|578.12|575.72|577.85|575.45|578.21|575.81|577.85|575.45|0
1638959650000|2021-12-08 10:34:10|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1638959660000|2021-12-08 10:34:20|578.21|575.81|578.4|576|578.4|576|578.12|575.72|0
1638959670000|2021-12-08 10:34:30|578.21|575.81|578.12|575.72|578.21|575.81|578.12|575.72|0
1638959680000|2021-12-08 10:34:40|578.03|575.63|578.21|575.81|578.21|575.81|578.03|575.63|0
1638959690000|2021-12-08 10:34:50|578.3|575.9|578.21|575.81|578.4|576|578.21|575.81|0
1638959700000|2021-12-08 10:35:00|578.03|575.63|577.85|575.45|578.03|575.63|577.85|575.45|0
1638959710000|2021-12-08 10:35:10|577.66|575.26|577.2|574.8|577.66|575.26|577.2|574.8|0
1638959720000|2021-12-08 10:35:20|577.3|574.9|577.3|574.9|577.3|574.9|577.3|574.9|0
1638959730000|2021-12-08 10:35:30|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1638959740000|2021-12-08 10:35:40|576.93|574.53|577.3|574.9|577.3|574.9|576.93|574.53|0
1638959750000|2021-12-08 10:35:50|577.2|574.8|577.11|574.71|577.2|574.8|577.11|574.71|0
1638959760000|2021-12-08 10:36:00|576.93|574.53|576.93|574.53|577.3|574.9|576.93|574.53|0
1638959770000|2021-12-08 10:36:10|577.11|574.71|577.11|574.71|577.11|574.71|577.02|574.62|0
1638959780000|2021-12-08 10:36:20|576.93|574.53|577.11|574.71|577.11|574.71|576.93|574.53|0
1638959790000|2021-12-08 10:36:30|576.56|574.16|576.2|573.8|576.56|574.16|576.2|573.8|0
1638959800000|2021-12-08 10:36:40|576.02|573.62|575.65|573.25|576.02|573.62|575.47|573.07|0
1638959810000|2021-12-08 10:36:50|576.02|573.62|576.75|574.35|576.75|574.35|576.02|573.62|0
1638959820000|2021-12-08 10:37:00|576.56|574.16|576.38|573.98|576.56|574.16|576.38|573.98|0
1638959830000|2021-12-08 10:37:10|576.02|573.62|575.65|573.25|576.02|573.62|575.47|573.07|0
1638959840000|2021-12-08 10:37:20|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1638959850000|2021-12-08 10:37:30|575.65|573.25|575.28|572.88|575.65|573.25|575.28|572.88|0
1638959860000|2021-12-08 10:37:40|575.19|572.79|575.1|572.7|575.28|572.88|575.1|572.7|0
1638959870000|2021-12-08 10:37:50|574.92|572.52|575.01|572.61|575.1|572.7|574.92|572.52|0
1638959880000|2021-12-08 10:38:00|574.92|572.52|575.28|572.88|575.65|573.25|574.92|572.52|0
1638959890000|2021-12-08 10:38:10|575.65|573.25|575.47|573.07|575.65|573.25|575.47|573.07|0
1638959900000|2021-12-08 10:38:20|575.83|573.43|575.83|573.43|576.01|573.61|575.83|573.43|0
1638959910000|2021-12-08 10:38:30|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1638959920000|2021-12-08 10:38:40|575.83|573.43|575.65|573.25|575.83|573.43|575.28|572.88|0
1638959930000|2021-12-08 10:38:50|574.92|572.52|574.92|572.52|574.92|572.52|574.92|572.52|0
1638959940000|2021-12-08 10:39:00|574.55|572.15|575.28|572.88|575.28|572.88|574.55|572.15|0
1638959950000|2021-12-08 10:39:10|575.01|572.61|575.1|572.7|575.1|572.7|575.01|572.61|0
1638959960000|2021-12-08 10:39:20|575.28|572.88|575.1|572.7|575.28|572.88|575.1|572.7|0
1638959970000|2021-12-08 10:39:30|574.92|572.52|575.47|573.07|575.47|573.07|574.92|572.52|0
1638959980000|2021-12-08 10:39:40|575.28|572.88|574.55|572.15|575.28|572.88|574.55|572.15|0
1638959990000|2021-12-08 10:39:50|574.82|572.42|574.92|572.52|575.1|572.7|574.82|572.42|0
1638960000000|2021-12-08 10:40:00|575.1|572.7|574.73|572.33|575.1|572.7|574.55|572.15|0
1638960010000|2021-12-08 10:40:10|575.1|572.7|575.28|572.88|575.28|572.88|575.1|572.7|0
1638960020000|2021-12-08 10:40:20|575.65|573.25|576.01|573.61|576.01|573.61|575.65|573.25|0
1638960030000|2021-12-08 10:40:30|576.2|573.8|575.83|573.43|576.2|573.8|575.83|573.43|0
1638960040000|2021-12-08 10:40:40|576.01|573.61|575.74|573.34|576.01|573.61|575.65|573.25|0
1638960050000|2021-12-08 10:40:50|575.83|573.43|575.65|573.25|575.83|573.43|575.65|573.25|0
1638960060000|2021-12-08 10:41:00|575.83|573.43|576.38|573.98|576.38|573.98|575.83|573.43|0
1638960070000|2021-12-08 10:41:10|576.2|573.8|576.2|573.8|576.38|573.98|576.2|573.8|0
1638960080000|2021-12-08 10:41:20|576.38|573.98|576.2|573.8|576.38|573.98|576.2|573.8|0
1638960090000|2021-12-08 10:41:30|576.38|573.98|576.2|573.8|576.38|573.98|576.2|573.8|0
1638960100000|2021-12-08 10:41:40|576.38|573.98|576.56|574.16|576.56|574.16|576.38|573.98|0
1638960110000|2021-12-08 10:41:50|576.38|573.98|576.56|574.16|576.56|574.16|576.38|573.98|0
1638960120000|2021-12-08 10:42:00|576.38|573.98|576.65|574.25|576.65|574.25|576.38|573.98|0
1638960130000|2021-12-08 10:42:10|576.56|574.16|576.47|574.07|576.56|574.16|576.47|574.07|0
1638960140000|2021-12-08 10:42:20|576.38|573.98|576.2|573.8|576.38|573.98|576.2|573.8|0
1638960150000|2021-12-08 10:42:30|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1638960160000|2021-12-08 10:42:40|575.83|573.43|575.73|573.33|575.83|573.43|575.65|573.25|0
1638960170000|2021-12-08 10:42:50|575.83|573.43|575.65|573.25|575.83|573.43|575.65|573.25|0
1638960180000|2021-12-08 10:43:00|575.46|573.06|575.46|573.06|575.46|573.06|575.28|572.88|0
1638960190000|2021-12-08 10:43:10|575.28|572.88|575.46|573.06|575.46|573.06|575.28|572.88|0
1638960200000|2021-12-08 10:43:20|575.83|573.43|575.83|573.43|575.83|573.43|575.83|573.43|0
1638960210000|2021-12-08 10:43:30|575.73|573.33|575.46|573.06|575.73|573.33|575.46|573.06|0
1638960220000|2021-12-08 10:43:40|575.28|572.88|575.28|572.88|575.37|572.97|575.28|572.88|0
1638960230000|2021-12-08 10:43:50|575.1|572.7|574.92|572.52|575.1|572.7|574.92|572.52|0
1638960240000|2021-12-08 10:44:00|575|572.6|574.37|571.97|575.1|572.7|574.37|571.97|0
1638960250000|2021-12-08 10:44:10|574.18|571.78|574.37|571.97|574.37|571.97|574.18|571.78|0
1638960260000|2021-12-08 10:44:20|574.18|571.78|574.18|571.78|574.18|571.78|574|571.6|0
1638960270000|2021-12-08 10:44:30|574.37|571.97|574.37|571.97|574.55|572.15|574.37|571.97|0
1638960280000|2021-12-08 10:44:40|574.55|572.15|575|572.6|575.1|572.7|574.55|572.15|0
1638960290000|2021-12-08 10:44:50|575.28|572.88|575.65|573.25|575.65|573.25|575.28|572.88|0
1638960300000|2021-12-08 10:45:00|575.46|573.06|576.01|573.61|576.01|573.61|575.46|573.06|0
1638960310000|2021-12-08 10:45:10|576.28|573.88|576.19|573.79|576.28|573.88|576.19|573.79|0
1638960320000|2021-12-08 10:45:20|576.01|573.61|575.83|573.43|576.01|573.61|575.83|573.43|0
1638960330000|2021-12-08 10:45:30|575.92|573.52|575.37|572.97|575.92|573.52|575.37|572.97|0
1638960340000|2021-12-08 10:45:40|575.28|572.88|575.46|573.06|575.46|573.06|575.1|572.7|0
1638960350000|2021-12-08 10:45:50|575.28|572.88|575.46|573.06|575.46|573.06|575.28|572.88|0
1638960360000|2021-12-08 10:46:00|575.83|573.43|575.65|573.25|575.83|573.43|575.65|573.25|0
1638960370000|2021-12-08 10:46:10|575.55|573.15|575.83|573.43|575.83|573.43|575.46|573.06|0
1638960380000|2021-12-08 10:46:20|575.73|573.33|575.83|573.43|575.83|573.43|575.65|573.25|0
1638960390000|2021-12-08 10:46:30|575.73|573.33|576.01|573.61|576.01|573.61|575.73|573.33|0
1638960400000|2021-12-08 10:46:40|575.83|573.43|576.01|573.61|576.01|573.61|575.83|573.43|0
1638960410000|2021-12-08 10:46:50|575.92|573.52|575.64|573.24|575.92|573.52|575.64|573.24|0
1638960420000|2021-12-08 10:47:00|575.83|573.43|576.01|573.61|576.01|573.61|575.83|573.43|0
1638960430000|2021-12-08 10:47:10|575.92|573.52|575.83|573.43|576.01|573.61|575.83|573.43|0
1638960440000|2021-12-08 10:47:20|575.64|573.24|575.1|572.7|575.64|573.24|575.1|572.7|0
1638960450000|2021-12-08 10:47:30|575|572.6|574.73|572.33|575|572.6|574.73|572.33|0
1638960460000|2021-12-08 10:47:40|574.64|572.24|574.37|571.97|574.64|572.24|574.37|571.97|0
1638960470000|2021-12-08 10:47:50|574.18|571.78|574.55|572.15|574.55|572.15|574.18|571.78|0
1638960480000|2021-12-08 10:48:00|574.73|572.33|574.73|572.33|574.91|572.51|574.73|572.33|0
1638960500000|2021-12-08 10:48:20|574.64|572.24|574.55|572.15|574.73|572.33|574.55|572.15|0
1638960510000|2021-12-08 10:48:30|574.91|572.51|574.91|572.51|575|572.6|574.91|572.51|0
1638960520000|2021-12-08 10:48:40|575.1|572.7|575.28|572.88|575.28|572.88|575.1|572.7|0
1638960530000|2021-12-08 10:48:50|575.64|573.24|575.46|573.06|575.64|573.24|575.46|573.06|0
1638960540000|2021-12-08 10:49:00|575.55|573.15|575.37|572.97|575.64|573.24|575.37|572.97|0
1638960550000|2021-12-08 10:49:10|575.28|572.88|575.46|573.06|575.46|573.06|575.28|572.88|0
1638960560000|2021-12-08 10:49:20|575.28|572.88|575.46|573.06|575.46|573.06|575.28|572.88|0
1638960570000|2021-12-08 10:49:30|575.55|573.15|575.64|573.24|575.64|573.24|575.55|573.15|0
1638960580000|2021-12-08 10:49:40|575.46|573.06|575.64|573.24|575.64|573.24|575.46|573.06|0
1638960590000|2021-12-08 10:49:50|575.73|573.33|575.46|573.06|575.73|573.33|575.46|573.06|0
1638960600000|2021-12-08 10:50:00|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1638960610000|2021-12-08 10:50:10|575.83|573.43|575.83|573.43|576.01|573.61|575.83|573.43|0
1638960620000|2021-12-08 10:50:20|575.73|573.33|575.83|573.43|575.83|573.43|575.46|573.06|0
1638960630000|2021-12-08 10:50:30|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1638960640000|2021-12-08 10:50:40|575.46|573.06|575.64|573.24|575.64|573.24|575.46|573.06|0
1638960650000|2021-12-08 10:50:50|575.83|573.43|575.64|573.24|575.83|573.43|575.64|573.24|0
1638960660000|2021-12-08 10:51:00|575.46|573.06|575.46|573.06|575.64|573.24|575.46|573.06|0
1638960670000|2021-12-08 10:51:10|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1638960680000|2021-12-08 10:51:20|575.83|573.43|575.64|573.24|575.83|573.43|575.64|573.24|0
1638960690000|2021-12-08 10:51:30|575.46|573.06|575.64|573.24|575.64|573.24|575.46|573.06|0
1638960700000|2021-12-08 10:51:40|575.83|573.43|575.83|573.43|575.83|573.43|575.83|573.43|0
1638960710000|2021-12-08 10:51:50|576.01|573.61|575.83|573.43|576.19|573.79|575.83|573.43|0
1638960720000|2021-12-08 10:52:00|575.64|573.24|575.46|573.06|575.64|573.24|575.28|572.88|0
1638960730000|2021-12-08 10:52:10|575.28|572.88|575.28|572.88|575.46|573.06|575.28|572.88|0
1638960740000|2021-12-08 10:52:20|575.46|573.06|575.28|572.88|575.46|573.06|575.28|572.88|0
1638960750000|2021-12-08 10:52:30|575.46|573.06|575.82|573.42|576.01|573.61|575.46|573.06|0
1638960760000|2021-12-08 10:52:40|575.91|573.51|575.82|573.42|575.91|573.51|575.82|573.42|0
1638960770000|2021-12-08 10:52:50|575.46|573.06|575.36|572.96|575.46|573.06|575.36|572.96|0
1638960780000|2021-12-08 10:53:00|575.28|572.88|574.73|572.33|575.28|572.88|574.73|572.33|0
1638960790000|2021-12-08 10:53:10|574.82|572.42|574.91|572.51|574.91|572.51|574.73|572.33|0
1638960800000|2021-12-08 10:53:20|575.18|572.78|575.28|572.88|575.28|572.88|575.18|572.78|0
1638960810000|2021-12-08 10:53:30|575.46|573.06|575.55|573.15|575.64|573.24|575.46|573.06|0
1638960820000|2021-12-08 10:53:40|575.64|573.24|575.28|572.88|575.64|573.24|575.28|572.88|0
1638960830000|2021-12-08 10:53:50|575.09|572.69|575.09|572.69|575.28|572.88|575.09|572.69|0
1638960850000|2021-12-08 10:54:10|575.28|572.88|575.28|572.88|575.28|572.88|575.28|572.88|0
1638960870000|2021-12-08 10:54:30|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1638960880000|2021-12-08 10:54:40|575.28|572.88|575.18|572.78|575.28|572.88|575.18|572.78|0
1638960890000|2021-12-08 10:54:50|574.91|572.51|575.09|572.69|575.09|572.69|574.91|572.51|0
1638960900000|2021-12-08 10:55:00|575.28|572.88|575.46|573.06|575.46|573.06|575.28|572.88|0
1638960910000|2021-12-08 10:55:10|575.28|572.88|575.18|572.78|575.36|572.96|575.18|572.78|0
1638960920000|2021-12-08 10:55:20|575.28|572.88|575.46|573.06|575.46|573.06|575.28|572.88|0
1638960940000|2021-12-08 10:55:40|575.28|572.88|575.46|573.06|575.46|573.06|575.27|572.87|0
1638960950000|2021-12-08 10:55:50|575.55|573.15|575.46|573.06|575.55|573.15|575.46|573.06|0
1638960960000|2021-12-08 10:56:00|575.36|572.96|575.36|572.96|575.36|572.96|575.36|572.96|0
1638960970000|2021-12-08 10:56:10|575.46|573.06|575.82|573.42|575.82|573.42|575.46|573.06|0
1638960980000|2021-12-08 10:56:20|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1638960990000|2021-12-08 10:56:30|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1638961000000|2021-12-08 10:56:40|575.64|573.24|576.01|573.61|576.01|573.61|575.64|573.24|0
1638961010000|2021-12-08 10:56:50|575.82|573.42|575.46|573.06|575.82|573.42|575.46|573.06|0
1638961020000|2021-12-08 10:57:00|575.64|573.24|575.54|573.14|575.64|573.24|575.54|573.14|0
1638961030000|2021-12-08 10:57:10|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1638961040000|2021-12-08 10:57:20|575.27|572.87|575|572.6|575.27|572.87|574.91|572.51|0
1638961050000|2021-12-08 10:57:30|574.73|572.33|574.54|572.14|574.73|572.33|574.54|572.14|0
1638961060000|2021-12-08 10:57:40|574.63|572.23|574.73|572.33|574.73|572.33|574.63|572.23|0
1638961070000|2021-12-08 10:57:50|574.63|572.23|574.54|572.14|574.63|572.23|574.54|572.14|0
1638961080000|2021-12-08 10:58:00|574.36|571.96|574.36|571.96|574.36|571.96|574.36|571.96|0
1638961090000|2021-12-08 10:58:10|574.54|572.14|574.63|572.23|574.73|572.33|574.54|572.14|0
1638961100000|2021-12-08 10:58:20|574.54|572.14|574.36|571.96|574.54|572.14|574.36|571.96|0
1638961110000|2021-12-08 10:58:30|574.54|572.14|574.91|572.51|574.91|572.51|574.54|572.14|0
1638961120000|2021-12-08 10:58:40|574.73|572.33|574.91|572.51|574.91|572.51|574.73|572.33|0
1638961130000|2021-12-08 10:58:50|574.73|572.33|574.73|572.33|574.73|572.33|574.73|572.33|0
1638961140000|2021-12-08 10:59:00|574.54|572.14|574.73|572.33|574.73|572.33|574.54|572.14|0
1638961150000|2021-12-08 10:59:10|574.36|571.96|574.36|571.96|574.36|571.96|574.36|571.96|0
1638961160000|2021-12-08 10:59:20|574.18|571.78|574.36|571.96|574.36|571.96|574.18|571.78|0
1638961170000|2021-12-08 10:59:30|574.45|572.05|574.36|571.96|574.45|572.05|574.36|571.96|0
1638961180000|2021-12-08 10:59:40|574.18|571.78|574.36|571.96|574.36|571.96|574.18|571.78|0
1638961190000|2021-12-08 10:59:50|574.26|571.86|573.99|571.59|574.26|571.86|573.99|571.59|0
1638961200000|2021-12-08 11:00:00|573.63|571.23|573.81|571.41|573.81|571.41|573.63|571.23|0
1638961210000|2021-12-08 11:00:10|573.72|571.32|573.9|571.5|573.99|571.59|573.72|571.32|0
1638961220000|2021-12-08 11:00:20|573.81|571.41|573.81|571.41|573.81|571.41|573.63|571.23|0
1638961230000|2021-12-08 11:00:30|573.63|571.23|573.26|570.86|573.63|571.23|573.26|570.86|0
1638961240000|2021-12-08 11:00:40|573.45|571.05|572.9|570.5|573.45|571.05|572.9|570.5|0
1638961250000|2021-12-08 11:00:50|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1638961260000|2021-12-08 11:01:00|572.9|570.5|573.63|571.23|573.81|571.41|572.9|570.5|0
1638961270000|2021-12-08 11:01:10|573.72|571.32|574.18|571.78|574.18|571.78|573.72|571.32|0
1638961280000|2021-12-08 11:01:20|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1638961290000|2021-12-08 11:01:30|574.36|571.96|574.36|571.96|574.54|572.14|574.36|571.96|0
1638961300000|2021-12-08 11:01:40|574.26|571.86|574.18|571.78|574.36|571.96|574.18|571.78|0
1638961310000|2021-12-08 11:01:50|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1638961320000|2021-12-08 11:02:00|573.81|571.41|573.26|570.86|573.81|571.41|573.26|570.86|0
1638961330000|2021-12-08 11:02:10|573.45|571.05|573.63|571.23|573.63|571.23|573.45|571.05|0
1638961340000|2021-12-08 11:02:20|573.81|571.41|573.63|571.23|573.81|571.41|573.63|571.23|0
1638961350000|2021-12-08 11:02:30|573.53|571.13|573.63|571.23|573.63|571.23|573.53|571.13|0
1638961360000|2021-12-08 11:02:40|573.45|571.05|573.45|571.05|573.63|571.23|573.45|571.05|0
1638961370000|2021-12-08 11:02:50|573.26|570.86|574|571.6|574|571.6|573.26|570.86|0
1638961380000|2021-12-08 11:03:00|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1638961390000|2021-12-08 11:03:10|574.27|571.87|574.37|571.97|574.55|572.15|574.27|571.87|0
1638961400000|2021-12-08 11:03:20|574|571.6|574|571.6|574.19|571.79|574|571.6|0
1638961410000|2021-12-08 11:03:30|574.19|571.79|573.82|571.42|574.19|571.79|573.82|571.42|0
1638961420000|2021-12-08 11:03:40|573.64|571.24|574|571.6|574|571.6|573.64|571.24|0
1638961430000|2021-12-08 11:03:50|573.82|571.42|573.64|571.24|573.82|571.42|573.64|571.24|0
1638961450000|2021-12-08 11:04:10|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1638961460000|2021-12-08 11:04:20|573.64|571.24|573.64|571.24|573.64|571.24|573.46|571.06|0
1638961470000|2021-12-08 11:04:30|573.46|571.06|573.64|571.24|573.64|571.24|573.46|571.06|0
1638961480000|2021-12-08 11:04:40|573.46|571.06|572.73|570.33|573.46|571.06|572.63|570.23|0
1638961490000|2021-12-08 11:04:50|572.91|570.51|572.36|569.96|572.91|570.51|572.36|569.96|0
1638961500000|2021-12-08 11:05:00|572.54|570.14|572.36|569.96|572.54|570.14|572.36|569.96|0
1638961510000|2021-12-08 11:05:10|572|569.6|572.18|569.78|572.18|569.78|571.82|569.42|0
1638961520000|2021-12-08 11:05:20|572.36|569.96|572.18|569.78|572.36|569.96|572.18|569.78|0
1638961530000|2021-12-08 11:05:30|572|569.6|572|569.6|572|569.6|572|569.6|0
1638961540000|2021-12-08 11:05:40|572.18|569.78|572.36|569.96|572.36|569.96|572.18|569.78|0
1638961550000|2021-12-08 11:05:50|572.27|569.87|572|569.6|572.27|569.87|572|569.6|0
1638961560000|2021-12-08 11:06:00|571.82|569.42|572.36|569.96|572.36|569.96|571.82|569.42|0
1638961570000|2021-12-08 11:06:10|572.54|570.14|572.81|570.41|572.91|570.51|572.54|570.14|0
1638961580000|2021-12-08 11:06:20|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1638961590000|2021-12-08 11:06:30|572.73|570.33|572.91|570.51|573.09|570.69|572.73|570.33|0
1638961600000|2021-12-08 11:06:40|573|570.6|573.09|570.69|573.09|570.69|572.91|570.51|0
1638961610000|2021-12-08 11:06:50|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1638961620000|2021-12-08 11:07:00|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1638961630000|2021-12-08 11:07:10|572.91|570.51|572.91|570.51|572.91|570.51|572.73|570.33|0
1638961640000|2021-12-08 11:07:20|572.73|570.33|573.09|570.69|573.09|570.69|572.73|570.33|0
1638961650000|2021-12-08 11:07:30|573.27|570.87|573.27|570.87|573.45|571.05|573.27|570.87|0
1638961660000|2021-12-08 11:07:40|573.82|571.42|573.64|571.24|573.82|571.42|573.64|571.24|0
1638961670000|2021-12-08 11:07:50|573.82|571.42|573.82|571.42|573.82|571.42|573.82|571.42|0
1638961680000|2021-12-08 11:08:00|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1638961690000|2021-12-08 11:08:10|573.82|571.42|573.82|571.42|573.82|571.42|573.72|571.32|0
1638961700000|2021-12-08 11:08:20|573.45|571.05|573.64|571.24|573.64|571.24|573.45|571.05|0
1638961710000|2021-12-08 11:08:30|573.54|571.14|573.09|570.69|573.54|571.14|573.09|570.69|0
1638961730000|2021-12-08 11:08:50|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1638961740000|2021-12-08 11:09:00|573.45|571.05|573.45|571.05|573.54|571.14|573.45|571.05|0
1638961750000|2021-12-08 11:09:10|573.64|571.24|573.72|571.32|573.72|571.32|573.64|571.24|0
1638961760000|2021-12-08 11:09:20|573.82|571.42|573.64|571.24|573.82|571.42|573.64|571.24|0
1638961780000|2021-12-08 11:09:40|573.82|571.42|573.64|571.24|573.82|571.42|573.64|571.24|0
1638961790000|2021-12-08 11:09:50|573.82|571.42|573.82|571.42|573.82|571.42|573.82|571.42|0
1638961800000|2021-12-08 11:10:00|574|571.6|574|571.6|574|571.6|574|571.6|0
1638961810000|2021-12-08 11:10:10|574.18|571.78|574|571.6|574.18|571.78|574|571.6|0
1638961820000|2021-12-08 11:10:20|574.18|571.78|574.27|571.87|574.27|571.87|574.18|571.78|0
1638961830000|2021-12-08 11:10:30|574.37|571.97|574.55|572.15|574.55|572.15|574.37|571.97|0
1638961840000|2021-12-08 11:10:40|575.1|572.7|575.28|572.88|575.28|572.88|575.1|572.7|0
1638961850000|2021-12-08 11:10:50|575.46|573.06|575.64|573.24|575.64|573.24|575.46|573.06|0
1638961860000|2021-12-08 11:11:00|575.83|573.43|575.64|573.24|575.83|573.43|575.46|573.06|0
1638961870000|2021-12-08 11:11:10|575.83|573.43|576.01|573.61|576.19|573.79|575.83|573.43|0
1638961880000|2021-12-08 11:11:20|576.28|573.88|576.28|573.88|576.37|573.97|576.28|573.88|0
1638961890000|2021-12-08 11:11:30|576.01|573.61|576.37|573.97|576.37|573.97|576.01|573.61|0
1638961900000|2021-12-08 11:11:40|576.19|573.79|576.01|573.61|576.19|573.79|576.01|573.61|0
1638961910000|2021-12-08 11:11:50|576.19|573.79|576.46|574.06|576.46|574.06|576.01|573.61|0
1638961920000|2021-12-08 11:12:00|577.29|574.89|577.65|575.25|577.65|575.25|577.1|574.7|0
1638961930000|2021-12-08 11:12:10|577.47|575.07|577.84|575.44|577.84|575.44|577.47|575.07|0
1638961940000|2021-12-08 11:12:20|577.47|575.07|577.29|574.89|577.47|575.07|577.1|574.7|0
1638961950000|2021-12-08 11:12:30|577.47|575.07|577.29|574.89|577.47|575.07|577.29|574.89|0
1638961960000|2021-12-08 11:12:40|577.84|575.44|577.47|575.07|577.84|575.44|577.29|574.89|0
1638961970000|2021-12-08 11:12:50|577.56|575.16|577.47|575.07|577.65|575.25|577.47|575.07|0
1638961980000|2021-12-08 11:13:00|577.29|574.89|576.37|573.97|577.29|574.89|576.19|573.79|0
1638961990000|2021-12-08 11:13:10|576.56|574.16|577.47|575.07|577.47|575.07|576.56|574.16|0
1638962000000|2021-12-08 11:13:20|577.83|575.43|578.02|575.62|578.02|575.62|577.83|575.43|0
1638962010000|2021-12-08 11:13:30|578.2|575.8|578.02|575.62|578.2|575.8|578.02|575.62|0
1638962020000|2021-12-08 11:13:40|578.11|575.71|578.2|575.8|578.2|575.8|578.11|575.71|0
1638962030000|2021-12-08 11:13:50|577.83|575.43|577.65|575.25|577.83|575.43|577.65|575.25|0
1638962040000|2021-12-08 11:14:00|577.47|575.07|577.74|575.34|577.83|575.43|577.47|575.07|0
1638962050000|2021-12-08 11:14:10|577.65|575.25|577.29|574.89|577.83|575.43|577.29|574.89|0
1638962060000|2021-12-08 11:14:20|577.19|574.79|577.65|575.25|577.65|575.25|577.19|574.79|0
1638962070000|2021-12-08 11:14:30|577.47|575.07|577.47|575.07|577.65|575.25|577.47|575.07|0
1638962080000|2021-12-08 11:14:40|577.29|574.89|577.47|575.07|577.47|575.07|577.29|574.89|0
1638962090000|2021-12-08 11:14:50|577.29|574.89|577.01|574.61|577.29|574.89|576.92|574.52|0
1638962100000|2021-12-08 11:15:00|576.92|574.52|577.29|574.89|577.47|575.07|576.92|574.52|0
1638962110000|2021-12-08 11:15:10|577.1|574.7|577.1|574.7|577.1|574.7|577.01|574.61|0
1638962120000|2021-12-08 11:15:20|577.29|574.89|577.83|575.43|577.83|575.43|577.29|574.89|0
1638962130000|2021-12-08 11:15:30|577.65|575.25|577.56|575.16|577.83|575.43|577.56|575.16|0
1638962140000|2021-12-08 11:15:40|577.65|575.25|577.28|574.88|577.65|575.25|577.28|574.88|0
1638962150000|2021-12-08 11:15:50|577.1|574.7|577.1|574.7|577.19|574.79|577.1|574.7|0
1638962160000|2021-12-08 11:16:00|577.28|574.88|577.28|574.88|577.28|574.88|577.28|574.88|0
1638962170000|2021-12-08 11:16:10|577.37|574.97|577.1|574.7|577.37|574.97|577.1|574.7|0
1638962180000|2021-12-08 11:16:20|576.92|574.52|576.01|573.61|576.92|574.52|576.01|573.61|0
1638962190000|2021-12-08 11:16:30|575.82|573.42|575.82|573.42|576.01|573.61|575.82|573.42|0
1638962200000|2021-12-08 11:16:40|576.09|573.69|576.28|573.88|576.28|573.88|576.09|573.69|0
1638962210000|2021-12-08 11:16:50|576.55|574.15|576.37|573.97|576.55|574.15|576.37|573.97|0
1638962220000|2021-12-08 11:17:00|576.19|573.79|576.37|573.97|576.37|573.97|576.19|573.79|0
1638962230000|2021-12-08 11:17:10|576.19|573.79|576.19|573.79|576.19|573.79|575.82|573.42|0
1638962240000|2021-12-08 11:17:20|576|573.6|576|573.6|576|573.6|575.82|573.42|0
1638962250000|2021-12-08 11:17:30|576.28|573.88|576.37|573.97|576.37|573.97|576.28|573.88|0
1638962260000|2021-12-08 11:17:40|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1638962270000|2021-12-08 11:17:50|576.37|573.97|576.37|573.97|576.37|573.97|576.27|573.87|0
1638962280000|2021-12-08 11:18:00|576.55|574.15|577.1|574.7|577.1|574.7|576.55|574.15|0
1638962290000|2021-12-08 11:18:10|577.28|574.88|577.65|575.25|577.65|575.25|577.28|574.88|0
1638962300000|2021-12-08 11:18:20|577.55|575.15|577.83|575.43|577.83|575.43|577.55|575.15|0
1638962310000|2021-12-08 11:18:30|577.74|575.34|577.47|575.07|577.74|575.34|577.37|574.97|0
1638962320000|2021-12-08 11:18:40|577.83|575.43|577.65|575.25|577.83|575.43|577.65|575.25|0
1638962330000|2021-12-08 11:18:50|577.47|575.07|577.47|575.07|577.47|575.07|577.47|575.07|0
1638962350000|2021-12-08 11:19:10|577.28|574.88|577.1|574.7|577.28|574.88|577.1|574.7|0
1638962360000|2021-12-08 11:19:20|576.92|574.52|577.1|574.7|577.1|574.7|576.92|574.52|0
1638962370000|2021-12-08 11:19:30|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1638962380000|2021-12-08 11:19:40|577.01|574.61|576.92|574.52|577.01|574.61|576.92|574.52|0
1638962390000|2021-12-08 11:19:50|577|574.6|576.73|574.33|577|574.6|576.73|574.33|0
1638962400000|2021-12-08 11:20:00|576.92|574.52|576.73|574.33|576.92|574.52|576.73|574.33|0
1638962410000|2021-12-08 11:20:10|576.55|574.15|576.92|574.52|576.92|574.52|576.55|574.15|0
1638962420000|2021-12-08 11:20:20|577.1|574.7|577.37|574.97|577.47|575.07|577.1|574.7|0
1638962430000|2021-12-08 11:20:30|577.47|575.07|578.28|575.88|578.38|575.98|577.47|575.07|0
1638962440000|2021-12-08 11:20:40|578.01|575.61|577.92|575.52|578.01|575.61|577.83|575.43|0
1638962450000|2021-12-08 11:20:50|577.83|575.43|577.65|575.25|577.83|575.43|577.65|575.25|0
1638962460000|2021-12-08 11:21:00|578.01|575.61|578.75|576.35|578.75|576.35|578.01|575.61|0
1638962470000|2021-12-08 11:21:10|578.2|575.8|577.83|575.43|578.2|575.8|577.83|575.43|0
1638962480000|2021-12-08 11:21:20|577.65|575.25|577.83|575.43|577.83|575.43|577.65|575.25|0
1638962490000|2021-12-08 11:21:30|578.01|575.61|578.2|575.8|578.2|575.8|577.83|575.43|0
1638962500000|2021-12-08 11:21:40|578.01|575.61|578.2|575.8|578.2|575.8|578.01|575.61|0
1638962510000|2021-12-08 11:21:50|578.01|575.61|577.83|575.43|578.01|575.61|577.83|575.43|0
1638962520000|2021-12-08 11:22:00|577.46|575.06|577.1|574.7|577.46|575.06|577.1|574.7|0
1638962530000|2021-12-08 11:22:10|576.92|574.52|577.1|574.7|577.1|574.7|576.92|574.52|0
1638962540000|2021-12-08 11:22:20|576.92|574.52|576.92|574.52|576.92|574.52|576.92|574.52|0
1638962550000|2021-12-08 11:22:30|576.82|574.42|577.28|574.88|577.28|574.88|576.73|574.33|0
1638962560000|2021-12-08 11:22:40|577.1|574.7|576.82|574.42|577.1|574.7|576.82|574.42|0
1638962570000|2021-12-08 11:22:50|576.73|574.33|576.09|573.69|576.73|574.33|576.09|573.69|0
1638962580000|2021-12-08 11:23:00|576|573.6|576.18|573.78|576.18|573.78|575.82|573.42|0
1638962590000|2021-12-08 11:23:10|576.92|574.52|576.55|574.15|576.92|574.52|576.55|574.15|0
1638962600000|2021-12-08 11:23:20|576.37|573.97|576.18|573.78|576.37|573.97|576.18|573.78|0
1638962610000|2021-12-08 11:23:30|576.27|573.87|576.37|573.97|576.37|573.97|576.27|573.87|0
1638962620000|2021-12-08 11:23:40|576.55|574.15|576.37|573.97|576.55|574.15|576.37|573.97|0
1638962640000|2021-12-08 11:24:00|576.55|574.15|576.92|574.52|577.1|574.7|576.55|574.15|0
1638962650000|2021-12-08 11:24:10|576.73|574.33|575.82|573.42|576.73|574.33|575.82|573.42|0
1638962670000|2021-12-08 11:24:30|576|573.6|576.18|573.78|576.18|573.78|576|573.6|0
1638962680000|2021-12-08 11:24:40|576.27|573.87|576|573.6|576.27|573.87|576|573.6|0
1638962690000|2021-12-08 11:24:50|576.18|573.78|576|573.6|576.18|573.78|576|573.6|0
1638962700000|2021-12-08 11:25:00|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1638962710000|2021-12-08 11:25:10|576.18|573.78|576.27|573.87|576.27|573.87|576.18|573.78|0
1638962720000|2021-12-08 11:25:20|576.18|573.78|576.18|573.78|576.27|573.87|576.18|573.78|0
1638962730000|2021-12-08 11:25:30|576.27|573.87|576.73|574.33|576.73|574.33|576.27|573.87|0
1638962740000|2021-12-08 11:25:40|576.55|574.15|576.55|574.15|576.64|574.24|576.55|574.15|0
1638962750000|2021-12-08 11:25:50|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1638962770000|2021-12-08 11:26:10|576.18|573.78|576.18|573.78|576.18|573.78|576.18|573.78|0
1638962780000|2021-12-08 11:26:20|576|573.6|575.91|573.51|576|573.6|575.91|573.51|0
1638962790000|2021-12-08 11:26:30|576|573.6|575.63|573.23|576|573.6|575.63|573.23|0
1638962800000|2021-12-08 11:26:40|575.45|573.05|575.45|573.05|575.54|573.14|575.45|573.05|0
1638962810000|2021-12-08 11:26:50|575.63|573.23|575.63|573.23|575.63|573.23|575.54|573.14|0
1638962820000|2021-12-08 11:27:00|575.82|573.42|576|573.6|576|573.6|575.63|573.23|0
1638962830000|2021-12-08 11:27:10|575.82|573.42|576|573.6|576|573.6|575.82|573.42|0
1638962840000|2021-12-08 11:27:20|576.18|573.78|576|573.6|576.27|573.87|576|573.6|0
1638962850000|2021-12-08 11:27:30|575.82|573.42|575.82|573.42|575.82|573.42|575.63|573.23|0
1638962870000|2021-12-08 11:27:50|575.72|573.32|575.82|573.42|575.82|573.42|575.63|573.23|0
1638962880000|2021-12-08 11:28:00|575.63|573.23|575.45|573.05|575.63|573.23|575.45|573.05|0
1638962890000|2021-12-08 11:28:10|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1638962900000|2021-12-08 11:28:20|575.72|573.32|575.82|573.42|575.82|573.42|575.72|573.32|0
1638962910000|2021-12-08 11:28:30|575.9|573.5|575.9|573.5|575.9|573.5|575.82|573.42|0
1638962920000|2021-12-08 11:28:40|575.82|573.42|575.72|573.32|575.82|573.42|575.72|573.32|0
1638962930000|2021-12-08 11:28:50|576|573.6|576.18|573.78|576.36|573.96|576|573.6|0
1638962940000|2021-12-08 11:29:00|576.36|573.96|576.45|574.05|576.55|574.15|576.36|573.96|0
1638962950000|2021-12-08 11:29:10|576.36|573.96|576.73|574.33|576.73|574.33|576.36|573.96|0
1638962960000|2021-12-08 11:29:20|576.45|574.05|576.36|573.96|576.55|574.15|576.36|573.96|0
1638962970000|2021-12-08 11:29:30|576|573.6|576.18|573.78|576.18|573.78|576|573.6|0
1638962990000|2021-12-08 11:29:50|576|573.6|576.18|573.78|576.18|573.78|576|573.6|0
1638963000000|2021-12-08 11:30:00|575.82|573.42|576.36|573.96|576.36|573.96|575.72|573.32|0
1638963010000|2021-12-08 11:30:10|576.55|574.15|576.73|574.33|576.73|574.33|576.55|574.15|0
1638963020000|2021-12-08 11:30:20|576.55|574.15|576.73|574.33|576.73|574.33|576.55|574.15|0
1638963030000|2021-12-08 11:30:30|576.91|574.51|576.55|574.15|576.91|574.51|576.55|574.15|0
1638963040000|2021-12-08 11:30:40|576.36|573.96|576.18|573.78|576.36|573.96|576.18|573.78|0
1638963050000|2021-12-08 11:30:50|576.27|573.87|576.36|573.96|576.36|573.96|576.27|573.87|0
1638963060000|2021-12-08 11:31:00|576.73|574.33|576.73|574.33|576.73|574.33|576.55|574.15|0
1638963070000|2021-12-08 11:31:10|576.55|574.15|576.82|574.42|576.82|574.42|576.55|574.15|0
1638963080000|2021-12-08 11:31:20|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1638963090000|2021-12-08 11:31:30|576.91|574.51|577.09|574.69|577.09|574.69|576.91|574.51|0
1638963100000|2021-12-08 11:31:40|577.28|574.88|577.46|575.06|577.46|575.06|577.28|574.88|0
1638963110000|2021-12-08 11:31:50|577.28|574.88|577.18|574.78|577.28|574.88|577.18|574.78|0
1638963120000|2021-12-08 11:32:00|577.09|574.69|576.82|574.42|577.09|574.69|576.82|574.42|0
1638963130000|2021-12-08 11:32:10|576.55|574.15|576.73|574.33|576.73|574.33|576.55|574.15|0
1638963140000|2021-12-08 11:32:20|576.91|574.51|576.73|574.33|576.91|574.51|576.73|574.33|0
1638963150000|2021-12-08 11:32:30|577.28|574.88|576.91|574.51|577.28|574.88|576.91|574.51|0
1638963160000|2021-12-08 11:32:40|576.73|574.33|576.63|574.23|576.73|574.33|576.63|574.23|0
1638963170000|2021-12-08 11:32:50|576.91|574.51|577.28|574.88|577.28|574.88|576.91|574.51|0
1638963180000|2021-12-08 11:33:00|577|574.6|577.09|574.69|577.09|574.69|577|574.6|0
1638963190000|2021-12-08 11:33:10|577.46|575.06|577.46|575.06|577.46|575.06|577.46|575.06|0
1638963210000|2021-12-08 11:33:30|577.64|575.24|577.46|575.06|577.64|575.24|577.46|575.06|0
1638963220000|2021-12-08 11:33:40|577.28|574.88|577.36|574.96|577.46|575.06|577.28|574.88|0
1638963230000|2021-12-08 11:33:50|577.28|574.88|577.55|575.15|577.55|575.15|577.28|574.88|0
1638963240000|2021-12-08 11:34:00|577.46|575.06|577.46|575.06|577.64|575.24|577.46|575.06|0
1638963250000|2021-12-08 11:34:10|577.28|574.88|577.28|574.88|577.28|574.88|577.28|574.88|0
1638963260000|2021-12-08 11:34:20|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1638963270000|2021-12-08 11:34:30|577.09|574.69|577.09|574.69|577.09|574.69|577.09|574.69|0
1638963280000|2021-12-08 11:34:40|577.18|574.78|577.28|574.88|577.28|574.88|577.09|574.69|0
1638963290000|2021-12-08 11:34:50|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1638963300000|2021-12-08 11:35:00|577.09|574.69|576.91|574.51|577.09|574.69|576.91|574.51|0
1638963310000|2021-12-08 11:35:10|576.73|574.33|577.09|574.69|577.09|574.69|576.73|574.33|0
1638963320000|2021-12-08 11:35:20|576.91|574.51|576.73|574.33|576.91|574.51|576.36|573.96|0
1638963330000|2021-12-08 11:35:30|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1638963340000|2021-12-08 11:35:40|576.36|573.96|576.08|573.68|576.36|573.96|576.08|573.68|0
1638963350000|2021-12-08 11:35:50|575.81|573.41|575.81|573.41|576|573.6|575.81|573.41|0
1638963360000|2021-12-08 11:36:00|576|573.6|576|573.6|576|573.6|575.9|573.5|0
1638963370000|2021-12-08 11:36:10|576.08|573.68|576|573.6|576.18|573.78|576|573.6|0
1638963390000|2021-12-08 11:36:30|575.81|573.41|576.27|573.87|576.27|573.87|575.81|573.41|0
1638963400000|2021-12-08 11:36:40|576.18|573.78|576.36|573.96|576.36|573.96|576.18|573.78|0
1638963410000|2021-12-08 11:36:50|576.54|574.14|576.36|573.96|576.54|574.14|576.36|573.96|0
1638963420000|2021-12-08 11:37:00|576.45|574.05|576.91|574.51|576.91|574.51|576.45|574.05|0
1638963430000|2021-12-08 11:37:10|576.73|574.33|576.63|574.23|576.73|574.33|576.54|574.14|0
1638963440000|2021-12-08 11:37:20|576.54|574.14|576.73|574.33|576.73|574.33|576.54|574.14|0
1638963450000|2021-12-08 11:37:30|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1638963460000|2021-12-08 11:37:40|576.81|574.41|577|574.6|577|574.6|576.73|574.33|0
1638963470000|2021-12-08 11:37:50|577.09|574.69|577.09|574.69|577.18|574.78|577.09|574.69|0
1638963480000|2021-12-08 11:38:00|577.46|575.06|577.46|575.06|577.54|575.14|577.46|575.06|0
1638963490000|2021-12-08 11:38:10|577.27|574.87|577.18|574.78|577.27|574.87|577.18|574.78|0
1638963500000|2021-12-08 11:38:20|577.09|574.69|577.27|574.87|577.27|574.87|577.09|574.69|0
1638963510000|2021-12-08 11:38:30|577.46|575.06|577.27|574.87|577.64|575.24|577.27|574.87|0
1638963520000|2021-12-08 11:38:40|577.46|575.06|577.18|574.78|577.46|575.06|577.18|574.78|0
1638963530000|2021-12-08 11:38:50|577.09|574.69|577.27|574.87|577.27|574.87|577.09|574.69|0
1638963540000|2021-12-08 11:39:00|577.46|575.06|577.46|575.06|577.46|575.06|577.46|575.06|0
1638963550000|2021-12-08 11:39:10|577.27|574.87|577.27|574.87|577.27|574.87|577.18|574.78|0
1638963580000|2021-12-08 11:39:40|577.18|574.78|577.46|575.06|577.46|575.06|577.18|574.78|0
1638963590000|2021-12-08 11:39:50|577.36|574.96|577.46|575.06|577.46|575.06|577.27|574.87|0
1638963600000|2021-12-08 11:40:00|577.64|575.24|577.64|575.24|577.64|575.24|577.64|575.24|0
1638963610000|2021-12-08 11:40:10|577.36|574.96|577.27|574.87|577.46|575.06|577.27|574.87|0
1638963620000|2021-12-08 11:40:20|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1638963630000|2021-12-08 11:40:30|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1638963640000|2021-12-08 11:40:40|576.91|574.51|577.09|574.69|577.09|574.69|576.91|574.51|0
1638963650000|2021-12-08 11:40:50|577.27|574.87|577.64|575.24|577.64|575.24|577.27|574.87|0
1638963660000|2021-12-08 11:41:00|577.82|575.42|577.82|575.42|577.82|575.42|577.82|575.42|0
1638963670000|2021-12-08 11:41:10|578.09|575.69|577.82|575.42|578.19|575.79|577.82|575.42|0
1638963680000|2021-12-08 11:41:20|577.64|575.24|578|575.6|578|575.6|577.64|575.24|0
1638963700000|2021-12-08 11:41:40|578.19|575.79|578|575.6|578.19|575.79|578|575.6|0
1638963710000|2021-12-08 11:41:50|578.09|575.69|578|575.6|578.09|575.69|578|575.6|0
1638963720000|2021-12-08 11:42:00|578.19|575.79|578|575.6|578.19|575.79|578|575.6|0
1638963730000|2021-12-08 11:42:10|577.91|575.51|577.82|575.42|577.91|575.51|577.82|575.42|0
1638963740000|2021-12-08 11:42:20|578|575.6|578.19|575.79|578.19|575.79|578|575.6|0
1638963750000|2021-12-08 11:42:30|578.09|575.69|578.55|576.15|578.55|576.15|578.09|575.69|0
1638963760000|2021-12-08 11:42:40|578.73|576.33|578.73|576.33|578.73|576.33|578.55|576.15|0
1638963770000|2021-12-08 11:42:50|578.27|575.87|578.19|575.79|578.37|575.97|578.19|575.79|0
1638963780000|2021-12-08 11:43:00|578.37|575.97|578.19|575.79|578.37|575.97|578.19|575.79|0
1638963800000|2021-12-08 11:43:20|578|575.6|577.82|575.42|578|575.6|577.82|575.42|0
1638963810000|2021-12-08 11:43:30|577.91|575.51|578.19|575.79|578.19|575.79|577.91|575.51|0
1638963820000|2021-12-08 11:43:40|578|575.6|578.19|575.79|578.19|575.79|578|575.6|0
1638963830000|2021-12-08 11:43:50|577.91|575.51|578.19|575.79|578.19|575.79|577.91|575.51|0
1638963840000|2021-12-08 11:44:00|578.37|575.97|578.92|576.52|578.92|576.52|578.37|575.97|0
1638963850000|2021-12-08 11:44:10|578.82|576.42|578.73|576.33|578.82|576.42|578.73|576.33|0
1638963860000|2021-12-08 11:44:20|578.55|576.15|578.37|575.97|578.55|576.15|578.37|575.97|0
1638963870000|2021-12-08 11:44:30|578.55|576.15|578.55|576.15|578.55|576.15|578.55|576.15|0
1638963880000|2021-12-08 11:44:40|578.37|575.97|578.73|576.33|578.73|576.33|578.37|575.97|0
1638963890000|2021-12-08 11:44:50|578.64|576.24|578.55|576.15|578.73|576.33|578.55|576.15|0
1638963900000|2021-12-08 11:45:00|578.46|576.06|578.55|576.15|578.55|576.15|578.37|575.97|0
1638963910000|2021-12-08 11:45:10|578.37|575.97|578.37|575.97|578.55|576.15|578.27|575.87|0
1638963920000|2021-12-08 11:45:20|578.18|575.78|578.18|575.78|578.37|575.97|578.18|575.78|0
1638963930000|2021-12-08 11:45:30|578.37|575.97|578|575.6|578.37|575.97|578|575.6|0
1638963940000|2021-12-08 11:45:40|578.18|575.78|579.47|577.07|579.47|577.07|578|575.6|0
1638963950000|2021-12-08 11:45:50|575.44|573.04|579.65|577.25|579.65|577.25|575.44|573.04|0
1638963960000|2021-12-08 11:46:00|581.3|578.9|586.72|584.32|586.72|584.32|581.3|578.9|0
1638963970000|2021-12-08 11:46:10|587.18|584.78|585.15|582.75|587.18|584.78|585.15|582.75|0
1638963980000|2021-12-08 11:46:20|583.5|581.1|583.68|581.28|583.77|581.37|583.5|581.1|0
1638963990000|2021-12-08 11:46:30|584.79|582.39|584.79|582.39|585.52|583.12|584.24|581.84|0
1638964000000|2021-12-08 11:46:40|584.24|581.84|584.69|582.29|584.69|582.29|583.87|581.47|0
1638964010000|2021-12-08 11:46:50|584.79|582.39|583.68|581.28|584.79|582.39|583.68|581.28|0
1638964020000|2021-12-08 11:47:00|584.14|581.74|581.85|579.45|584.14|581.74|581.85|579.45|0
1638964030000|2021-12-08 11:47:10|581.3|578.9|581.3|578.9|581.94|579.54|581.3|578.9|0
1638964040000|2021-12-08 11:47:20|582.21|579.81|583.13|580.73|583.13|580.73|582.21|579.81|0
1638964050000|2021-12-08 11:47:30|584.42|582.02|582.3|579.9|584.42|582.02|582.3|579.9|0
1638964060000|2021-12-08 11:47:40|582.03|579.63|583.13|580.73|583.13|580.73|582.03|579.63|0
1638964070000|2021-12-08 11:47:50|584.05|581.65|583.87|581.47|584.05|581.65|583.87|581.47|0
1638964080000|2021-12-08 11:48:00|584.42|582.02|584.79|582.39|584.97|582.57|584.42|582.02|0
1638964090000|2021-12-08 11:48:10|585.89|583.49|585.89|583.49|585.89|583.49|585.89|583.49|0
1638964100000|2021-12-08 11:48:20|585.71|583.31|587.55|585.15|587.55|585.15|585.71|583.31|0
1638964110000|2021-12-08 11:48:30|587.73|585.33|587.18|584.78|587.73|585.33|587.18|584.78|0
1638964120000|2021-12-08 11:48:40|586.44|584.04|588.65|586.25|588.65|586.25|586.44|584.04|0
1638964130000|2021-12-08 11:48:50|590.31|587.91|590.5|588.1|591.42|589.02|590.31|587.91|0
1638964140000|2021-12-08 11:49:00|589.76|587.36|589.94|587.54|590.31|587.91|589.76|587.36|0
1638964150000|2021-12-08 11:49:10|589.57|587.17|589.2|586.8|589.57|587.17|588.28|585.88|0
1638964160000|2021-12-08 11:49:20|588.28|585.88|589.29|586.89|589.29|586.89|588.28|585.88|0
1638964170000|2021-12-08 11:49:30|588.1|585.7|587.18|584.78|588.1|585.7|587.18|584.78|0
1638964180000|2021-12-08 11:49:40|586.62|584.22|586.99|584.59|586.99|584.59|586.62|584.22|0
1638964190000|2021-12-08 11:49:50|586.44|584.04|586.07|583.67|586.44|584.04|586.07|583.67|0
1638964200000|2021-12-08 11:50:00|585.7|583.3|585.89|583.49|585.89|583.49|585.7|583.3|0
1638964210000|2021-12-08 11:50:10|585.61|583.21|584.78|582.38|585.7|583.3|584.78|582.38|0
1638964220000|2021-12-08 11:50:20|585.15|582.75|586.07|583.67|586.07|583.67|585.15|582.75|0
1638964230000|2021-12-08 11:50:30|586.53|584.13|587.18|584.78|587.36|584.96|586.53|584.13|0
1638964240000|2021-12-08 11:50:40|587.55|585.15|587.45|585.05|588.1|585.7|587.45|585.05|0
1638964250000|2021-12-08 11:50:50|587.73|585.33|587.18|584.78|587.73|585.33|587.18|584.78|0
1638964260000|2021-12-08 11:51:00|587.36|584.96|587.55|585.15|587.55|585.15|587.36|584.96|0
1638964270000|2021-12-08 11:51:10|587.36|584.96|587.45|585.05|587.54|585.14|587.36|584.96|0
1638964280000|2021-12-08 11:51:20|587.54|585.14|587.36|584.96|587.54|585.14|587.18|584.78|0
1638964290000|2021-12-08 11:51:30|587.73|585.33|587.54|585.14|587.73|585.33|587.36|584.96|0
1638964300000|2021-12-08 11:51:40|586.99|584.59|586.99|584.59|587.18|584.78|586.99|584.59|0
1638964310000|2021-12-08 11:51:50|587.18|584.78|588.47|586.07|588.47|586.07|587.18|584.78|0
1638964320000|2021-12-08 11:52:00|588.28|585.88|587.91|585.51|588.65|586.25|587.91|585.51|0
1638964330000|2021-12-08 11:52:10|587.45|585.05|587.26|584.86|587.54|585.14|587.26|584.86|0
1638964340000|2021-12-08 11:52:20|587.36|584.96|586.62|584.22|587.36|584.96|586.62|584.22|0
1638964350000|2021-12-08 11:52:30|586.53|584.13|586.81|584.41|587.18|584.78|586.53|584.13|0
1638964360000|2021-12-08 11:52:40|586.62|584.22|586.62|584.22|586.62|584.22|586.44|584.04|0
1638964370000|2021-12-08 11:52:50|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1638964380000|2021-12-08 11:53:00|586.62|584.22|587.63|585.23|587.73|585.33|586.62|584.22|0
1638964390000|2021-12-08 11:53:10|587.36|584.96|586.44|584.04|587.36|584.96|586.44|584.04|0
1638964400000|2021-12-08 11:53:20|586.81|584.41|586.53|584.13|586.81|584.41|586.44|584.04|0
1638964410000|2021-12-08 11:53:30|586.62|584.22|588.28|585.88|588.28|585.88|586.44|584.04|0
1638964420000|2021-12-08 11:53:40|588.47|586.07|587.91|585.51|588.47|586.07|587.36|584.96|0
1638964430000|2021-12-08 11:53:50|588.28|585.88|587.91|585.51|588.47|586.07|587.91|585.51|0
1638964440000|2021-12-08 11:54:00|588|585.6|589.2|586.8|589.2|586.8|588|585.6|0
1638964450000|2021-12-08 11:54:10|588.83|586.43|590.77|588.37|590.77|588.37|588.83|586.43|0
1638964460000|2021-12-08 11:54:20|591.24|588.84|591.23|588.83|591.6|589.2|591.23|588.83|0
1638964470000|2021-12-08 11:54:30|590.5|588.1|590.87|588.47|590.87|588.47|590.5|588.1|0
1638964480000|2021-12-08 11:54:40|590.68|588.28|591.79|589.39|591.79|589.39|590.68|588.28|0
1638964490000|2021-12-08 11:54:50|591.6|589.2|591.42|589.02|591.79|589.39|591.05|588.65|0
1638964500000|2021-12-08 11:55:00|591.23|588.83|590.68|588.28|591.97|589.57|590.68|588.28|0
1638964510000|2021-12-08 11:55:10|590.13|587.73|589.57|587.17|590.13|587.73|589.57|587.17|0
1638964520000|2021-12-08 11:55:20|589.76|587.36|589.57|587.17|590.31|587.91|589.57|587.17|0
1638964530000|2021-12-08 11:55:30|590.31|587.91|591.23|588.83|591.23|588.83|590.31|587.91|0
1638964540000|2021-12-08 11:55:40|591.42|589.02|591.42|589.02|591.6|589.2|591.42|589.02|0
1638964550000|2021-12-08 11:55:50|591.6|589.2|593.27|590.87|593.27|590.87|591.6|589.2|0
1638964560000|2021-12-08 11:56:00|593.08|590.68|593.27|590.87|593.27|590.87|592.9|590.5|0
1638964570000|2021-12-08 11:56:10|592.71|590.31|593.36|590.96|593.36|590.96|592.71|590.31|0
1638964580000|2021-12-08 11:56:20|592.71|590.31|591.42|589.02|592.71|590.31|591.42|589.02|0
1638964590000|2021-12-08 11:56:30|592.34|589.94|591.97|589.57|592.34|589.94|591.79|589.39|0
1638964600000|2021-12-08 11:56:40|591.6|589.2|591.6|589.2|591.6|589.2|591.05|588.65|0
1638964610000|2021-12-08 11:56:50|591.05|588.65|590.86|588.46|591.05|588.65|590.86|588.46|0
1638964620000|2021-12-08 11:57:00|592.16|589.76|591.42|589.02|592.34|589.94|591.42|589.02|0
1638964630000|2021-12-08 11:57:10|591.6|589.2|591.05|588.65|591.6|589.2|591.05|588.65|0
1638964640000|2021-12-08 11:57:20|591.23|588.83|590.49|588.09|591.23|588.83|590.49|588.09|0
1638964650000|2021-12-08 11:57:30|590.31|587.91|590.12|587.72|590.31|587.91|589.94|587.54|0
1638964660000|2021-12-08 11:57:40|589.76|587.36|589.94|587.54|589.94|587.54|589.66|587.26|0
1638964670000|2021-12-08 11:57:50|589.76|587.36|589.76|587.36|589.76|587.36|589.57|587.17|0
1638964680000|2021-12-08 11:58:00|589.94|587.54|589.39|586.99|589.94|587.54|589.2|586.8|0
1638964690000|2021-12-08 11:58:10|589.29|586.89|589.02|586.62|589.39|586.99|589.02|586.62|0
1638964700000|2021-12-08 11:58:20|588.74|586.34|588.18|585.78|588.83|586.43|588.18|585.78|0
1638964710000|2021-12-08 11:58:30|588.09|585.69|588.18|585.78|588.28|585.88|588.09|585.69|0
1638964720000|2021-12-08 11:58:40|588.09|585.69|587.91|585.51|588.28|585.88|587.91|585.51|0
1638964730000|2021-12-08 11:58:50|587.73|585.33|587.54|585.14|587.73|585.33|587.54|585.14|0
1638964740000|2021-12-08 11:59:00|588.09|585.69|588|585.6|588.28|585.88|588|585.6|0
1638964750000|2021-12-08 11:59:10|587.91|585.51|588|585.6|588.09|585.69|587.91|585.51|0
1638964760000|2021-12-08 11:59:20|587.91|585.51|588.46|586.06|588.46|586.06|587.91|585.51|0
1638964770000|2021-12-08 11:59:30|588.18|585.78|587.72|585.32|588.18|585.78|587.72|585.32|0
1638964780000|2021-12-08 11:59:40|587.44|585.04|587.36|584.96|587.54|585.14|587.36|584.96|0
1638964790000|2021-12-08 11:59:50|587.54|585.14|586.99|584.59|587.72|585.32|586.99|584.59|0
1638964800000|2021-12-08 12:00:00|588.28|585.88|589.02|586.62|589.02|586.62|587.91|585.51|0
1638964810000|2021-12-08 12:00:10|589.2|586.8|589.2|586.8|589.66|587.26|589.2|586.8|0
1638964820000|2021-12-08 12:00:20|589.1|586.7|589.02|586.62|589.1|586.7|588.83|586.43|0
1638964830000|2021-12-08 12:00:30|589.2|586.8|589.75|587.35|589.75|587.35|588.65|586.25|0
1638964840000|2021-12-08 12:00:40|589.94|587.54|590.49|588.09|590.49|588.09|589.94|587.54|0
1638964850000|2021-12-08 12:00:50|590.68|588.28|590.12|587.72|590.68|588.28|590.12|587.72|0
1638964860000|2021-12-08 12:01:00|590.58|588.18|589.57|587.17|590.58|588.18|589.57|587.17|0
1638964870000|2021-12-08 12:01:10|589.2|586.8|589.02|586.62|589.2|586.8|589.02|586.62|0
1638964880000|2021-12-08 12:01:20|589.2|586.8|589.94|587.54|589.94|587.54|589.02|586.62|0
1638964890000|2021-12-08 12:01:30|589.75|587.35|590.68|588.28|590.68|588.28|589.75|587.35|0
1638964900000|2021-12-08 12:01:40|590.77|588.37|590.77|588.37|590.86|588.46|590.77|588.37|0
1638964910000|2021-12-08 12:01:50|590.68|588.28|591.23|588.83|591.23|588.83|590.68|588.28|0
1638964920000|2021-12-08 12:02:00|591.05|588.65|590.86|588.46|591.05|588.65|590.86|588.46|0
1638964930000|2021-12-08 12:02:10|591.05|588.65|590.77|588.37|591.05|588.65|590.77|588.37|0
1638964940000|2021-12-08 12:02:20|590.68|588.28|591.6|589.2|591.6|589.2|590.68|588.28|0
1638964950000|2021-12-08 12:02:30|591.23|588.83|591.6|589.2|591.6|589.2|591.05|588.65|0
1638964960000|2021-12-08 12:02:40|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1638964970000|2021-12-08 12:02:50|591.6|589.2|591.5|589.1|591.97|589.57|591.5|589.1|0
1638964980000|2021-12-08 12:03:00|591.23|588.83|590.68|588.28|591.23|588.83|590.49|588.09|0
1638964990000|2021-12-08 12:03:10|590.49|588.09|590.31|587.91|590.49|588.09|590.31|587.91|0
1638965000000|2021-12-08 12:03:20|590.49|588.09|590.86|588.46|590.86|588.46|590.49|588.09|0
1638965010000|2021-12-08 12:03:30|590.68|588.28|591.23|588.83|591.23|588.83|590.68|588.28|0
1638965020000|2021-12-08 12:03:40|591.05|588.65|591.05|588.65|591.05|588.65|590.86|588.46|0
1638965030000|2021-12-08 12:03:50|591.42|589.02|591.78|589.38|591.78|589.38|591.42|589.02|0
1638965040000|2021-12-08 12:04:00|592.06|589.66|591.97|589.57|592.06|589.66|591.87|589.47|0
1638965050000|2021-12-08 12:04:10|591.6|589.2|591.87|589.47|591.87|589.47|591.6|589.2|0
1638965060000|2021-12-08 12:04:20|591.78|589.38|591.6|589.2|591.78|589.38|591.41|589.01|0
1638965070000|2021-12-08 12:04:30|591.41|589.01|591.6|589.2|591.97|589.57|591.41|589.01|0
1638965080000|2021-12-08 12:04:40|591.05|588.65|590.49|588.09|591.05|588.65|590.31|587.91|0
1638965090000|2021-12-08 12:04:50|590.68|588.28|590.31|587.91|590.68|588.28|590.31|587.91|0
1638965100000|2021-12-08 12:05:00|590.49|588.09|590.49|588.09|591.04|588.64|590.49|588.09|0
1638965110000|2021-12-08 12:05:10|590.31|587.91|590.12|587.72|590.49|588.09|590.12|587.72|0
1638965120000|2021-12-08 12:05:20|589.57|587.17|589.75|587.35|589.75|587.35|589.57|587.17|0
1638965130000|2021-12-08 12:05:30|589.66|587.26|589.2|586.8|589.75|587.35|589.2|586.8|0
1638965140000|2021-12-08 12:05:40|589.01|586.61|589.29|586.89|589.38|586.98|589.01|586.61|0
1638965150000|2021-12-08 12:05:50|589.01|586.61|589.38|586.98|589.38|586.98|589.01|586.61|0
1638965160000|2021-12-08 12:06:00|589.01|586.61|588.83|586.43|589.01|586.61|588.83|586.43|0
1638965170000|2021-12-08 12:06:10|588.64|586.24|588.46|586.06|588.64|586.24|588.46|586.06|0
1638965180000|2021-12-08 12:06:20|588.36|585.96|588.46|586.06|588.46|586.06|588.36|585.96|0
1638965190000|2021-12-08 12:06:30|588.36|585.96|588.09|585.69|588.36|585.96|588.09|585.69|0
1638965200000|2021-12-08 12:06:40|587.91|585.51|588.09|585.69|588.09|585.69|587.91|585.51|0
1638965210000|2021-12-08 12:06:50|588.27|585.87|588.27|585.87|588.27|585.87|588.09|585.69|0
1638965220000|2021-12-08 12:07:00|588.18|585.78|587.91|585.51|588.18|585.78|587.91|585.51|0
1638965230000|2021-12-08 12:07:10|587.99|585.59|588.46|586.06|588.46|586.06|587.99|585.59|0
1638965240000|2021-12-08 12:07:20|588.83|586.43|588.83|586.43|588.83|586.43|588.64|586.24|0
1638965250000|2021-12-08 12:07:30|589.2|586.8|589.29|586.89|589.29|586.89|589.2|586.8|0
1638965260000|2021-12-08 12:07:40|589.38|586.98|589.38|586.98|589.38|586.98|589.2|586.8|0
1638965270000|2021-12-08 12:07:50|588.64|586.24|589.01|586.61|589.01|586.61|588.64|586.24|0
1638965280000|2021-12-08 12:08:00|588.83|586.43|589.01|586.61|589.01|586.61|588.73|586.33|0
1638965290000|2021-12-08 12:08:10|589.38|586.98|589.2|586.8|589.38|586.98|589.2|586.8|0
1638965300000|2021-12-08 12:08:20|588.83|586.43|588.73|586.33|588.83|586.43|588.64|586.24|0
1638965310000|2021-12-08 12:08:30|588.64|586.24|588.27|585.87|588.64|586.24|588.27|585.87|0
1638965320000|2021-12-08 12:08:40|588.18|585.78|588.27|585.87|588.27|585.87|588.09|585.69|0
1638965330000|2021-12-08 12:08:50|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1638965350000|2021-12-08 12:09:10|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1638965360000|2021-12-08 12:09:20|587.54|585.14|587.17|584.77|587.54|585.14|587.17|584.77|0
1638965370000|2021-12-08 12:09:30|586.8|584.4|586.43|584.03|586.8|584.4|586.43|584.03|0
1638965380000|2021-12-08 12:09:40|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1638965390000|2021-12-08 12:09:50|585.41|583.01|585.32|582.92|585.88|583.48|585.32|582.92|0
1638965400000|2021-12-08 12:10:00|585.51|583.11|585.32|582.92|585.51|583.11|585.32|582.92|0
1638965410000|2021-12-08 12:10:10|585.51|583.11|585.14|582.74|585.51|583.11|585.14|582.74|0
1638965420000|2021-12-08 12:10:20|585.32|582.92|585.14|582.74|585.32|582.92|585.14|582.74|0
1638965430000|2021-12-08 12:10:30|584.59|582.19|584.4|582|584.59|582.19|584.04|581.64|0
1638965440000|2021-12-08 12:10:40|584.49|582.09|584.59|582.19|584.77|582.37|584.49|582.09|0
1638965450000|2021-12-08 12:10:50|584.4|582|584.77|582.37|584.77|582.37|584.4|582|0
1638965460000|2021-12-08 12:11:00|584.4|582|584.22|581.82|584.4|582|584.22|581.82|0
1638965470000|2021-12-08 12:11:10|584.04|581.64|583.67|581.27|584.04|581.64|583.67|581.27|0
1638965480000|2021-12-08 12:11:20|583.85|581.45|583.3|580.9|583.85|581.45|583.3|580.9|0
1638965490000|2021-12-08 12:11:30|582.93|580.53|583.67|581.27|583.67|581.27|582.93|580.53|0
1638965500000|2021-12-08 12:11:40|583.85|581.45|583.67|581.27|583.85|581.45|583.48|581.08|0
1638965510000|2021-12-08 12:11:50|583.85|581.45|583.85|581.45|583.85|581.45|583.67|581.27|0
1638965520000|2021-12-08 12:12:00|584.04|581.64|583.67|581.27|584.22|581.82|583.67|581.27|0
1638965530000|2021-12-08 12:12:10|583.85|581.45|583.85|581.45|584.04|581.64|583.85|581.45|0
1638965540000|2021-12-08 12:12:20|584.04|581.64|583.67|581.27|584.04|581.64|583.67|581.27|0
1638965550000|2021-12-08 12:12:30|583.48|581.08|583.48|581.08|583.67|581.27|583.48|581.08|0
1638965560000|2021-12-08 12:12:40|583.67|581.27|582.56|580.16|583.67|581.27|582.56|580.16|0
1638965570000|2021-12-08 12:12:50|582.75|580.35|582.93|580.53|583.12|580.72|582.75|580.35|0
1638965580000|2021-12-08 12:13:00|583.12|580.72|582.75|580.35|583.12|580.72|582.75|580.35|0
1638965590000|2021-12-08 12:13:10|583.48|581.08|583.67|581.27|583.67|581.27|583.48|581.08|0
1638965600000|2021-12-08 12:13:20|583.85|581.45|584.03|581.63|584.04|581.64|583.85|581.45|0
1638965610000|2021-12-08 12:13:30|584.12|581.72|584.59|582.19|584.59|582.19|584.12|581.72|0
1638965620000|2021-12-08 12:13:40|584.77|582.37|584.77|582.37|584.77|582.37|584.59|582.19|0
1638965630000|2021-12-08 12:13:50|583.85|581.45|584.22|581.82|584.4|582|583.85|581.45|0
1638965640000|2021-12-08 12:14:00|584.59|582.19|584.4|582|584.59|582.19|584.4|582|0
1638965650000|2021-12-08 12:14:10|584.22|581.82|584.22|581.82|584.22|581.82|584.12|581.72|0
1638965660000|2021-12-08 12:14:20|584.59|582.19|584.59|582.19|584.59|582.19|584.59|582.19|0
1638965680000|2021-12-08 12:14:40|584.4|582|584.59|582.19|584.59|582.19|584.4|582|0
1638965690000|2021-12-08 12:14:50|584.4|582|584.22|581.82|584.4|582|584.22|581.82|0
1638965700000|2021-12-08 12:15:00|584.4|582|584.03|581.63|584.59|582.19|584.03|581.63|0
1638965710000|2021-12-08 12:15:10|583.85|581.45|583.3|580.9|584.22|581.82|583.3|580.9|0
1638965720000|2021-12-08 12:15:20|583.48|581.08|583.48|581.08|583.48|581.08|583.3|580.9|0
1638965730000|2021-12-08 12:15:30|583.3|580.9|583.3|580.9|583.48|581.08|583.3|580.9|0
1638965740000|2021-12-08 12:15:40|583.48|581.08|582.93|580.53|583.48|581.08|582.93|580.53|0
1638965750000|2021-12-08 12:15:50|583.11|580.71|583.02|580.62|583.11|580.71|583.02|580.62|0
1638965760000|2021-12-08 12:16:00|582.75|580.35|582.93|580.53|582.93|580.53|582.56|580.16|0
1638965770000|2021-12-08 12:16:10|583.11|580.71|583.11|580.71|583.3|580.9|583.11|580.71|0
1638965780000|2021-12-08 12:16:20|583.3|580.9|583.11|580.71|583.3|580.9|583.11|580.71|0
1638965800000|2021-12-08 12:16:40|582.56|580.16|582.38|579.98|582.56|580.16|582.2|579.8|0
1638965810000|2021-12-08 12:16:50|582.56|580.16|582.2|579.8|582.56|580.16|582.2|579.8|0
1638965820000|2021-12-08 12:17:00|582.01|579.61|582.2|579.8|582.38|579.98|582.01|579.61|0
1638965830000|2021-12-08 12:17:10|582.01|579.61|581.46|579.06|582.01|579.61|581.46|579.06|0
1638965840000|2021-12-08 12:17:20|581.28|578.88|581.64|579.24|581.64|579.24|581.09|578.69|0
1638965850000|2021-12-08 12:17:30|581.92|579.52|582.2|579.8|582.38|579.98|581.92|579.52|0
1638965860000|2021-12-08 12:17:40|582.01|579.61|582.01|579.61|582.01|579.61|582.01|579.61|0
1638965870000|2021-12-08 12:17:50|581.83|579.43|582.19|579.79|582.19|579.79|581.83|579.43|0
1638965880000|2021-12-08 12:18:00|582.01|579.61|583.02|580.62|583.02|580.62|582.01|579.61|0
1638965890000|2021-12-08 12:18:10|583.11|580.71|583.66|581.26|583.66|581.26|583.11|580.71|0
1638965900000|2021-12-08 12:18:20|583.75|581.35|583.66|581.26|583.85|581.45|583.66|581.26|0
1638965910000|2021-12-08 12:18:30|583.3|580.9|583.3|580.9|583.48|581.08|583.3|580.9|0
1638965920000|2021-12-08 12:18:40|583.57|581.17|583.66|581.26|583.66|581.26|583.57|581.17|0
1638965930000|2021-12-08 12:18:50|583.85|581.45|583.85|581.45|583.85|581.45|583.85|581.45|0
1638965940000|2021-12-08 12:19:00|583.48|581.08|583.66|581.26|583.66|581.26|583.48|581.08|0
1638965950000|2021-12-08 12:19:10|583.57|581.17|583.66|581.26|583.66|581.26|583.48|581.08|0
1638965960000|2021-12-08 12:19:20|583.3|580.9|582.75|580.35|583.3|580.9|582.75|580.35|0
1638965970000|2021-12-08 12:19:30|582.65|580.25|582.93|580.53|582.93|580.53|582.65|580.25|0
1638965980000|2021-12-08 12:19:40|583.11|580.71|583.66|581.26|583.66|581.26|583.11|580.71|0
1638966000000|2021-12-08 12:20:00|583.48|581.08|583.48|581.08|583.66|581.26|583.48|581.08|0
1638966010000|2021-12-08 12:20:10|583.3|580.9|583.3|580.9|583.48|581.08|583.3|580.9|0
1638966020000|2021-12-08 12:20:20|583.48|581.08|583.85|581.45|583.85|581.45|583.48|581.08|0
1638966030000|2021-12-08 12:20:30|583.48|581.08|583.85|581.45|583.85|581.45|583.48|581.08|0
1638966040000|2021-12-08 12:20:40|584.03|581.63|583.85|581.45|584.03|581.63|583.85|581.45|0
1638966050000|2021-12-08 12:20:50|583.66|581.26|583.3|580.9|583.66|581.26|583.3|580.9|0
1638966060000|2021-12-08 12:21:00|583.66|581.26|583.85|581.45|583.85|581.45|583.66|581.26|0
1638966070000|2021-12-08 12:21:10|583.66|581.26|583.57|581.17|583.66|581.26|583.48|581.08|0
1638966080000|2021-12-08 12:21:20|583.48|581.08|583.48|581.08|583.48|581.08|583.48|581.08|0
1638966090000|2021-12-08 12:21:30|583.66|581.26|583.85|581.45|583.85|581.45|583.66|581.26|0
1638966100000|2021-12-08 12:21:40|583.75|581.35|583.66|581.26|583.75|581.35|583.66|581.26|0
1638966110000|2021-12-08 12:21:50|583.85|581.45|583.48|581.08|583.85|581.45|583.48|581.08|0
1638966120000|2021-12-08 12:22:00|583.57|581.17|583.85|581.45|583.85|581.45|583.57|581.17|0
1638966130000|2021-12-08 12:22:10|584.03|581.63|583.85|581.45|584.03|581.63|583.85|581.45|0
1638966140000|2021-12-08 12:22:20|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1638966160000|2021-12-08 12:22:40|583.85|581.45|584.03|581.63|584.03|581.63|583.85|581.45|0
1638966170000|2021-12-08 12:22:50|583.85|581.45|583.85|581.45|584.03|581.63|583.85|581.45|0
1638966180000|2021-12-08 12:23:00|584.03|581.63|584.03|581.63|584.21|581.81|584.03|581.63|0
1638966220000|2021-12-08 12:23:40|583.85|581.45|584.03|581.63|584.03|581.63|583.85|581.45|0
1638966230000|2021-12-08 12:23:50|584.12|581.72|583.93|581.53|584.12|581.72|583.93|581.53|0
1638966240000|2021-12-08 12:24:00|583.85|581.45|582.74|580.34|583.85|581.45|582.74|580.34|0
1638966250000|2021-12-08 12:24:10|582.56|580.16|582.38|579.98|582.56|580.16|582.19|579.79|0
1638966260000|2021-12-08 12:24:20|582.56|580.16|582.74|580.34|582.74|580.34|582.56|580.16|0
1638966270000|2021-12-08 12:24:30|582.19|579.79|582.74|580.34|582.74|580.34|582.19|579.79|0
1638966280000|2021-12-08 12:24:40|582.93|580.53|582.93|580.53|583.11|580.71|582.93|580.53|0
1638966290000|2021-12-08 12:24:50|582.38|579.98|582.56|580.16|582.74|580.34|582.38|579.98|0
1638966300000|2021-12-08 12:25:00|582.46|580.06|582.74|580.34|582.74|580.34|582.46|580.06|0
1638966310000|2021-12-08 12:25:10|583.11|580.71|583.2|580.8|583.29|580.89|583.11|580.71|0
1638966320000|2021-12-08 12:25:20|583.11|580.71|583.11|580.71|583.11|580.71|583.11|580.71|0
1638966330000|2021-12-08 12:25:30|582.93|580.53|582.93|580.53|582.93|580.53|582.93|580.53|0
1638966340000|2021-12-08 12:25:40|582.74|580.34|582.37|579.97|582.74|580.34|582.37|579.97|0
1638966350000|2021-12-08 12:25:50|582.01|579.61|582.37|579.97|582.37|579.97|582.01|579.61|0
1638966360000|2021-12-08 12:26:00|582.01|579.61|582.19|579.79|582.19|579.79|582.01|579.61|0
1638966370000|2021-12-08 12:26:10|582.37|579.97|582.37|579.97|582.37|579.97|582.19|579.79|0
1638966380000|2021-12-08 12:26:20|582.56|580.16|582.56|580.16|582.56|580.16|582.56|580.16|0
1638966390000|2021-12-08 12:26:30|582.74|580.34|582.74|580.34|582.93|580.53|582.74|580.34|0
1638966410000|2021-12-08 12:26:50|582.56|580.16|582.56|580.16|582.56|580.16|582.56|580.16|0
1638966420000|2021-12-08 12:27:00|582.93|580.53|582.93|580.53|582.93|580.53|582.74|580.34|0
1638966430000|2021-12-08 12:27:10|583.29|580.89|583.84|581.44|583.84|581.44|583.29|580.89|0
1638966440000|2021-12-08 12:27:20|584.03|581.63|584.03|581.63|584.03|581.63|583.84|581.44|0
1638966450000|2021-12-08 12:27:30|583.84|581.44|584.03|581.63|584.03|581.63|583.84|581.44|0
1638966460000|2021-12-08 12:27:40|583.93|581.53|584.03|581.63|584.03|581.63|583.93|581.53|0
1638966470000|2021-12-08 12:27:50|584.21|581.81|584.21|581.81|584.21|581.81|584.21|581.81|0
1638966480000|2021-12-08 12:28:00|584.4|582|584.58|582.18|584.58|582.18|584.4|582|0
1638966490000|2021-12-08 12:28:10|584.48|582.08|584.58|582.18|584.58|582.18|584.48|582.08|0
1638966500000|2021-12-08 12:28:20|584.76|582.36|584.4|582|584.76|582.36|584.4|582|0
1638966510000|2021-12-08 12:28:30|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1638966520000|2021-12-08 12:28:40|584.3|581.9|584.03|581.63|584.3|581.9|584.03|581.63|0
1638966530000|2021-12-08 12:28:50|583.84|581.44|583.84|581.44|583.84|581.44|583.84|581.44|0
1638966540000|2021-12-08 12:29:00|584.03|581.63|584.21|581.81|584.21|581.81|584.03|581.63|0
1638966550000|2021-12-08 12:29:10|584.39|581.99|584.48|582.08|584.48|582.08|584.21|581.81|0
1638966560000|2021-12-08 12:29:20|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1638966580000|2021-12-08 12:29:40|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1638966590000|2021-12-08 12:29:50|584.39|581.99|584.21|581.81|584.39|581.99|584.21|581.81|0
1638966600000|2021-12-08 12:30:00|583.84|581.44|583.48|581.08|583.84|581.44|583.29|580.89|0
1638966610000|2021-12-08 12:30:10|583.66|581.26|583.84|581.44|583.84|581.44|583.66|581.26|0
1638966620000|2021-12-08 12:30:20|583.66|581.26|583.93|581.53|583.93|581.53|583.66|581.26|0
1638966630000|2021-12-08 12:30:30|584.03|581.63|584.39|581.99|584.39|581.99|584.03|581.63|0
1638966640000|2021-12-08 12:30:40|584.21|581.81|584.39|581.99|584.39|581.99|584.21|581.81|0
1638966650000|2021-12-08 12:30:50|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1638966660000|2021-12-08 12:31:00|584.48|582.08|584.39|581.99|584.48|582.08|584.39|581.99|0
1638966670000|2021-12-08 12:31:10|584.58|582.18|584.76|582.36|584.76|582.36|584.58|582.18|0
1638966680000|2021-12-08 12:31:20|584.95|582.55|584.76|582.36|584.95|582.55|584.76|582.36|0
1638966690000|2021-12-08 12:31:30|584.67|582.27|584.58|582.18|584.67|582.27|584.58|582.18|0
1638966710000|2021-12-08 12:31:50|584.76|582.36|584.58|582.18|584.76|582.36|584.58|582.18|0
1638966720000|2021-12-08 12:32:00|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1638966730000|2021-12-08 12:32:10|584.58|582.18|584.85|582.45|584.95|582.55|584.58|582.18|0
1638966740000|2021-12-08 12:32:20|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1638966750000|2021-12-08 12:32:30|584.58|582.18|584.76|582.36|584.76|582.36|584.58|582.18|0
1638966760000|2021-12-08 12:32:40|584.67|582.27|584.58|582.18|584.67|582.27|584.58|582.18|0
1638966770000|2021-12-08 12:32:50|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1638966780000|2021-12-08 12:33:00|584.58|582.18|584.94|582.54|584.94|582.54|584.58|582.18|0
1638966790000|2021-12-08 12:33:10|584.76|582.36|584.94|582.54|584.94|582.54|584.76|582.36|0
1638966800000|2021-12-08 12:33:20|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1638966810000|2021-12-08 12:33:30|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1638966820000|2021-12-08 12:33:40|584.94|582.54|584.94|582.54|584.94|582.54|584.94|582.54|0
1638966830000|2021-12-08 12:33:50|584.85|582.45|584.85|582.45|584.85|582.45|584.85|582.45|0
1638966840000|2021-12-08 12:34:00|584.94|582.54|584.94|582.54|584.94|582.54|584.94|582.54|0
1638966850000|2021-12-08 12:34:10|584.76|582.36|584.94|582.54|584.94|582.54|584.76|582.36|0
1638966870000|2021-12-08 12:34:30|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1638966880000|2021-12-08 12:34:40|584.58|582.18|584.39|581.99|584.58|582.18|584.39|581.99|0
1638966890000|2021-12-08 12:34:50|584.58|582.18|584.39|581.99|584.58|582.18|584.39|581.99|0
1638966900000|2021-12-08 12:35:00|584.3|581.9|584.21|581.81|584.39|581.99|584.21|581.81|0
1638966910000|2021-12-08 12:35:10|584.66|582.26|584.66|582.26|584.76|582.36|584.66|582.26|0
1638966920000|2021-12-08 12:35:20|584.76|582.36|584.58|582.18|584.76|582.36|584.58|582.18|0
1638966930000|2021-12-08 12:35:30|584.76|582.36|584.21|581.81|584.76|582.36|584.21|581.81|0
1638966940000|2021-12-08 12:35:40|584.39|581.99|584.02|581.62|584.39|581.99|583.84|581.44|0
1638966950000|2021-12-08 12:35:50|583.84|581.44|583.47|581.07|583.84|581.44|583.47|581.07|0
1638966960000|2021-12-08 12:36:00|583.38|580.98|583.29|580.89|583.47|581.07|583.29|580.89|0
1638966970000|2021-12-08 12:36:10|583.38|580.98|583.47|581.07|583.47|581.07|583.38|580.98|0
1638966980000|2021-12-08 12:36:20|583.29|580.89|583.29|580.89|583.29|580.89|583.1|580.7|0
1638967000000|2021-12-08 12:36:40|583.84|581.44|584.21|581.81|584.3|581.9|583.84|581.44|0
1638967010000|2021-12-08 12:36:50|584.3|581.9|584.21|581.81|584.3|581.9|584.21|581.81|0
1638967020000|2021-12-08 12:37:00|584.02|581.62|584.11|581.71|584.21|581.81|584.02|581.62|0
1638967030000|2021-12-08 12:37:10|584.21|581.81|584.39|581.99|584.39|581.99|584.21|581.81|0
1638967040000|2021-12-08 12:37:20|584.48|582.08|584.39|581.99|584.48|582.08|584.39|581.99|0
1638967050000|2021-12-08 12:37:30|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1638967060000|2021-12-08 12:37:40|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1638967070000|2021-12-08 12:37:50|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1638967080000|2021-12-08 12:38:00|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1638967090000|2021-12-08 12:38:10|584.21|581.81|584.21|581.81|584.39|581.99|584.21|581.81|0
1638967100000|2021-12-08 12:38:20|584.39|581.99|583.93|581.53|584.39|581.99|583.93|581.53|0
1638967110000|2021-12-08 12:38:30|583.84|581.44|582.92|580.52|583.84|581.44|582.92|580.52|0
1638967120000|2021-12-08 12:38:40|583.38|580.98|583.47|581.07|583.47|581.07|583.29|580.89|0
1638967130000|2021-12-08 12:38:50|583.84|581.44|583.1|580.7|583.84|581.44|583.1|580.7|0
1638967140000|2021-12-08 12:39:00|582.92|580.52|582.74|580.34|582.92|580.52|582.74|580.34|0
1638967150000|2021-12-08 12:39:10|582.64|580.24|582.92|580.52|582.92|580.52|582.55|580.15|0
1638967160000|2021-12-08 12:39:20|583.47|581.07|583.47|581.07|583.47|581.07|583.47|581.07|0
1638967170000|2021-12-08 12:39:30|583.37|580.97|583.1|580.7|583.37|580.97|583.1|580.7|0
1638967180000|2021-12-08 12:39:40|583.01|580.61|583.1|580.7|583.1|580.7|582.74|580.34|0
1638967190000|2021-12-08 12:39:50|583.29|580.89|583.47|581.07|583.56|581.16|583.29|580.89|0
1638967200000|2021-12-08 12:40:00|583.37|580.97|583.47|581.07|583.47|581.07|583.37|580.97|0
1638967210000|2021-12-08 12:40:10|583.65|581.25|583.29|580.89|583.65|581.25|583.29|580.89|0
1638967220000|2021-12-08 12:40:20|583.47|581.07|583.47|581.07|583.47|581.07|583.47|581.07|0
1638967230000|2021-12-08 12:40:30|583.84|581.44|583.1|580.7|583.84|581.44|583.1|580.7|0
1638967240000|2021-12-08 12:40:40|583.01|580.61|583.1|580.7|583.1|580.7|582.92|580.52|0
1638967250000|2021-12-08 12:40:50|582.92|580.52|582.92|580.52|582.92|580.52|582.82|580.42|0
1638967260000|2021-12-08 12:41:00|582.82|580.42|582.55|580.15|582.82|580.42|582.55|580.15|0
1638967270000|2021-12-08 12:41:10|582.37|579.97|582.55|580.15|582.55|580.15|582.18|579.78|0
1638967280000|2021-12-08 12:41:20|582.37|579.97|582.55|580.15|582.55|580.15|582.37|579.97|0
1638967290000|2021-12-08 12:41:30|582.82|580.42|583.1|580.7|583.1|580.7|582.82|580.42|0
1638967300000|2021-12-08 12:41:40|583.01|580.61|583.19|580.79|583.19|580.79|583.01|580.61|0
1638967310000|2021-12-08 12:41:50|583.47|581.07|583.1|580.7|583.47|581.07|583.1|580.7|0
1638967320000|2021-12-08 12:42:00|583.01|580.61|582.73|580.33|583.1|580.7|582.55|580.15|0
1638967330000|2021-12-08 12:42:10|582.92|580.52|582.55|580.15|582.92|580.52|582.55|580.15|0
1638967340000|2021-12-08 12:42:20|582.37|579.97|582.37|579.97|582.55|580.15|582.37|579.97|0
1638967350000|2021-12-08 12:42:30|581.81|579.41|581.81|579.41|582.18|579.78|581.81|579.41|0
1638967360000|2021-12-08 12:42:40|582.18|579.78|582.18|579.78|582.27|579.87|582.18|579.78|0
1638967370000|2021-12-08 12:42:50|582.27|579.87|582.37|579.97|582.37|579.97|582.18|579.78|0
1638967380000|2021-12-08 12:43:00|582.18|579.78|582.18|579.78|582.37|579.97|582.18|579.78|0
1638967390000|2021-12-08 12:43:10|582.37|579.97|582.37|579.97|582.37|579.97|582.37|579.97|0
1638967400000|2021-12-08 12:43:20|582.18|579.78|582.18|579.78|582.18|579.78|582.18|579.78|0
1638967410000|2021-12-08 12:43:30|582|579.6|581.63|579.23|582|579.6|581.63|579.23|0
1638967420000|2021-12-08 12:43:40|581.45|579.05|581.45|579.05|581.45|579.05|581.45|579.05|0
1638967430000|2021-12-08 12:43:50|581.26|578.86|581.08|578.68|581.26|578.86|581.08|578.68|0
1638967440000|2021-12-08 12:44:00|580.71|578.31|580.71|578.31|580.71|578.31|580.62|578.22|0
1638967450000|2021-12-08 12:44:10|580.9|578.5|580.71|578.31|580.9|578.5|580.71|578.31|0
1638967460000|2021-12-08 12:44:20|580.8|578.4|580.71|578.31|580.8|578.4|580.71|578.31|0
1638967470000|2021-12-08 12:44:30|580.53|578.13|580.9|578.5|580.9|578.5|580.53|578.13|0
1638967480000|2021-12-08 12:44:40|580.71|578.31|580.53|578.13|580.71|578.31|580.53|578.13|0
1638967490000|2021-12-08 12:44:50|580.71|578.31|580.71|578.31|580.71|578.31|580.71|578.31|0
1638967500000|2021-12-08 12:45:00|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1638967510000|2021-12-08 12:45:10|580.53|578.13|580.53|578.13|580.62|578.22|580.53|578.13|0
1638967520000|2021-12-08 12:45:20|580.62|578.22|580.35|577.95|580.71|578.31|580.35|577.95|0
1638967530000|2021-12-08 12:45:30|580.53|578.13|580.71|578.31|580.71|578.31|580.53|578.13|0
1638967540000|2021-12-08 12:45:40|580.9|578.5|580.71|578.31|580.98|578.58|580.71|578.31|0
1638967550000|2021-12-08 12:45:50|580.53|578.13|580.16|577.76|580.53|578.13|580.16|577.76|0
1638967560000|2021-12-08 12:46:00|579.8|577.4|579.61|577.21|579.98|577.58|579.61|577.21|0
1638967570000|2021-12-08 12:46:10|579.43|577.03|579.61|577.21|579.61|577.21|579.43|577.03|0
1638967580000|2021-12-08 12:46:20|579.43|577.03|579.25|576.85|579.43|577.03|579.25|576.85|0
1638967590000|2021-12-08 12:46:30|579.43|577.03|579.25|576.85|579.61|577.21|579.25|576.85|0
1638967600000|2021-12-08 12:46:40|578.7|576.3|578.7|576.3|578.88|576.48|578.51|576.11|0
1638967610000|2021-12-08 12:46:50|578.88|576.48|579.06|576.66|579.24|576.84|578.88|576.48|0
1638967620000|2021-12-08 12:47:00|578.88|576.48|578.51|576.11|578.88|576.48|578.33|575.93|0
1638967630000|2021-12-08 12:47:10|578.88|576.48|578.51|576.11|578.88|576.48|578.51|576.11|0
1638967640000|2021-12-08 12:47:20|578.6|576.2|579.06|576.66|579.06|576.66|578.51|576.11|0
1638967650000|2021-12-08 12:47:30|578.88|576.48|578.69|576.29|579.06|576.66|578.69|576.29|0
1638967660000|2021-12-08 12:47:40|578.97|576.57|579.06|576.66|579.06|576.66|578.88|576.48|0
1638967670000|2021-12-08 12:47:50|578.97|576.57|578.97|576.57|579.06|576.66|578.97|576.57|0
1638967680000|2021-12-08 12:48:00|578.88|576.48|579.06|576.66|579.06|576.66|578.88|576.48|0
1638967690000|2021-12-08 12:48:10|578.97|576.57|579.33|576.93|579.33|576.93|578.97|576.57|0
1638967700000|2021-12-08 12:48:20|579.43|577.03|579.06|576.66|579.43|577.03|579.06|576.66|0
1638967710000|2021-12-08 12:48:30|579.24|576.84|579.79|577.39|579.79|577.39|579.24|576.84|0
1638967720000|2021-12-08 12:48:40|579.61|577.21|579.79|577.39|579.79|577.39|579.61|577.21|0
1638967730000|2021-12-08 12:48:50|579.7|577.3|579.79|577.39|579.79|577.39|579.61|577.21|0
1638967750000|2021-12-08 12:49:10|579.61|577.21|579.61|577.21|579.79|577.39|579.61|577.21|0
1638967760000|2021-12-08 12:49:20|579.79|577.39|579.79|577.39|579.79|577.39|579.7|577.3|0
1638967770000|2021-12-08 12:49:30|579.61|577.21|579.79|577.39|579.79|577.39|579.61|577.21|0
1638967780000|2021-12-08 12:49:40|579.98|577.58|579.61|577.21|579.98|577.58|579.61|577.21|0
1638967790000|2021-12-08 12:49:50|579.43|577.03|579.24|576.84|579.43|577.03|579.24|576.84|0
1638967800000|2021-12-08 12:50:00|579.43|577.03|579.61|577.21|579.61|577.21|579.43|577.03|0
1638967810000|2021-12-08 12:50:10|579.24|576.84|579.06|576.66|579.24|576.84|579.06|576.66|0
1638967820000|2021-12-08 12:50:20|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1638967830000|2021-12-08 12:50:30|579.33|576.93|579.33|576.93|579.33|576.93|579.33|576.93|0
1638967840000|2021-12-08 12:50:40|579.43|577.03|579.61|577.21|579.61|577.21|579.43|577.03|0
1638967850000|2021-12-08 12:50:50|579.79|577.39|579.88|577.48|579.98|577.58|579.79|577.39|0
1638967860000|2021-12-08 12:51:00|579.98|577.58|580.16|577.76|580.16|577.76|579.98|577.58|0
1638967870000|2021-12-08 12:51:10|580.34|577.94|580.61|578.21|580.61|578.21|580.34|577.94|0
1638967880000|2021-12-08 12:51:20|580.53|578.13|580.53|578.13|580.71|578.31|580.34|577.94|0
1638967890000|2021-12-08 12:51:30|580.61|578.21|580.71|578.31|580.71|578.31|580.53|578.13|0
1638967900000|2021-12-08 12:51:40|580.53|578.13|580.71|578.31|580.71|578.31|580.53|578.13|0
1638967910000|2021-12-08 12:51:50|580.89|578.49|580.71|578.31|580.89|578.49|580.71|578.31|0
1638967920000|2021-12-08 12:52:00|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1638967930000|2021-12-08 12:52:10|580.71|578.31|580.71|578.31|580.71|578.31|580.71|578.31|0
1638967940000|2021-12-08 12:52:20|580.89|578.49|580.71|578.31|580.89|578.49|580.71|578.31|0
1638967970000|2021-12-08 12:52:50|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1638967980000|2021-12-08 12:53:00|580.53|578.13|580.16|577.76|580.53|578.13|580.16|577.76|0
1638968010000|2021-12-08 12:53:30|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1638968020000|2021-12-08 12:53:40|580.53|578.13|580.71|578.31|580.71|578.31|580.52|578.12|0
1638968030000|2021-12-08 12:53:50|580.61|578.21|580.71|578.31|580.71|578.31|580.61|578.21|0
1638968040000|2021-12-08 12:54:00|580.52|578.12|580.34|577.94|580.71|578.31|580.34|577.94|0
1638968050000|2021-12-08 12:54:10|580.52|578.12|580.34|577.94|580.52|578.12|580.34|577.94|0
1638968070000|2021-12-08 12:54:30|580.52|578.12|580.34|577.94|580.52|578.12|580.34|577.94|0
1638968090000|2021-12-08 12:54:50|580.16|577.76|580.34|577.94|580.34|577.94|580.16|577.76|0
1638968100000|2021-12-08 12:55:00|579.97|577.57|579.79|577.39|579.97|577.57|579.79|577.39|0
1638968110000|2021-12-08 12:55:10|579.97|577.57|579.7|577.3|579.97|577.57|579.7|577.3|0
1638968120000|2021-12-08 12:55:20|579.79|577.39|579.61|577.21|579.79|577.39|579.61|577.21|0
1638968130000|2021-12-08 12:55:30|579.42|577.02|580.16|577.76|580.16|577.76|579.42|577.02|0
1638968140000|2021-12-08 12:55:40|580.25|577.85|580.34|577.94|580.34|577.94|580.25|577.85|0
1638968150000|2021-12-08 12:55:50|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1638968160000|2021-12-08 12:56:00|580.06|577.66|580.16|577.76|580.16|577.76|579.97|577.57|0
1638968170000|2021-12-08 12:56:10|579.97|577.57|579.97|577.57|580.16|577.76|579.97|577.57|0
1638968180000|2021-12-08 12:56:20|579.79|577.39|579.97|577.57|579.97|577.57|579.79|577.39|0
1638968190000|2021-12-08 12:56:30|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1638968200000|2021-12-08 12:56:40|580.34|577.94|580.52|578.12|580.52|578.12|580.34|577.94|0
1638968220000|2021-12-08 12:57:00|580.34|577.94|580.34|577.94|580.34|577.94|580.24|577.84|0
1638968230000|2021-12-08 12:57:10|580.16|577.76|580.52|578.12|580.52|578.12|580.16|577.76|0
1638968260000|2021-12-08 12:57:40|580.71|578.31|581.26|578.86|581.26|578.86|580.71|578.31|0
1638968280000|2021-12-08 12:58:00|581.44|579.04|581.44|579.04|581.44|579.04|581.44|579.04|0
1638968290000|2021-12-08 12:58:10|581.62|579.22|581.44|579.04|581.62|579.22|581.44|579.04|0
1638968300000|2021-12-08 12:58:20|581.26|578.86|581.26|578.86|581.26|578.86|581.26|578.86|0
1638968310000|2021-12-08 12:58:30|581.44|579.04|581.62|579.22|581.62|579.22|581.44|579.04|0
1638968320000|2021-12-08 12:58:40|581.53|579.13|581.62|579.22|581.62|579.22|581.53|579.13|0
1638968330000|2021-12-08 12:58:50|581.26|578.86|581.26|578.86|581.26|578.86|581.26|578.86|0
1638968340000|2021-12-08 12:59:00|581.34|578.94|581.44|579.04|581.44|579.04|581.34|578.94|0
1638968350000|2021-12-08 12:59:10|581.62|579.22|581.62|579.22|581.62|579.22|581.53|579.13|0
1638968360000|2021-12-08 12:59:20|581.53|579.13|581.44|579.04|581.62|579.22|581.44|579.04|0
1638968370000|2021-12-08 12:59:30|581.26|578.86|581.34|578.94|581.34|578.94|581.26|578.86|0
1638968380000|2021-12-08 12:59:40|581.53|579.13|581.26|578.86|581.53|579.13|581.26|578.86|0
1638968390000|2021-12-08 12:59:50|581.44|579.04|581.53|579.13|581.71|579.31|581.44|579.04|0
1638968400000|2021-12-08 13:00:00|581.81|579.41|581.62|579.22|581.81|579.41|581.62|579.22|0
1638968410000|2021-12-08 13:00:10|581.44|579.04|581.62|579.22|581.62|579.22|581.26|578.86|0
1638968420000|2021-12-08 13:00:20|581.07|578.67|581.26|578.86|581.26|578.86|581.07|578.67|0
1638968430000|2021-12-08 13:00:30|581.44|579.04|581.26|578.86|581.44|579.04|581.26|578.86|0
1638968440000|2021-12-08 13:00:40|581.07|578.67|581.07|578.67|581.16|578.76|581.07|578.67|0
1638968460000|2021-12-08 13:01:00|581.26|578.86|581.26|578.86|581.26|578.86|580.89|578.49|0
1638968470000|2021-12-08 13:01:10|580.79|578.39|581.07|578.67|581.07|578.67|580.7|578.3|0
1638968480000|2021-12-08 13:01:20|581.26|578.86|581.44|579.04|581.44|579.04|581.26|578.86|0
1638968500000|2021-12-08 13:01:40|581.25|578.85|581.25|578.85|581.44|579.04|581.25|578.85|0
1638968510000|2021-12-08 13:01:50|581.07|578.67|580.89|578.49|581.07|578.67|580.89|578.49|0
1638968520000|2021-12-08 13:02:00|580.7|578.3|580.89|578.49|580.89|578.49|580.7|578.3|0
1638968530000|2021-12-08 13:02:10|581.07|578.67|581.07|578.67|581.07|578.67|581.07|578.67|0
1638968540000|2021-12-08 13:02:20|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1638968550000|2021-12-08 13:02:30|581.07|578.67|580.89|578.49|581.07|578.67|580.89|578.49|0
1638968560000|2021-12-08 13:02:40|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1638968580000|2021-12-08 13:03:00|580.89|578.49|580.89|578.49|580.89|578.49|580.7|578.3|0
1638968590000|2021-12-08 13:03:10|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1638968600000|2021-12-08 13:03:20|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1638968610000|2021-12-08 13:03:30|581.07|578.67|580.89|578.49|581.07|578.67|580.89|578.49|0
1638968630000|2021-12-08 13:03:50|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1638968640000|2021-12-08 13:04:00|580.79|578.39|580.15|577.75|580.89|578.49|580.15|577.75|0
1638968650000|2021-12-08 13:04:10|579.97|577.57|579.24|576.84|579.97|577.57|579.24|576.84|0
1638968660000|2021-12-08 13:04:20|579.42|577.02|579.6|577.2|579.6|577.2|579.42|577.02|0
1638968670000|2021-12-08 13:04:30|579.42|577.02|579.24|576.84|579.6|577.2|579.24|576.84|0
1638968680000|2021-12-08 13:04:40|579.42|577.02|579.6|577.2|579.6|577.2|579.42|577.02|0
1638968690000|2021-12-08 13:04:50|579.79|577.39|580.15|577.75|580.15|577.75|579.79|577.39|0
1638968700000|2021-12-08 13:05:00|579.79|577.39|579.6|577.2|579.79|577.39|579.6|577.2|0
1638968710000|2021-12-08 13:05:10|579.79|577.39|579.6|577.2|579.79|577.39|579.6|577.2|0
1638968720000|2021-12-08 13:05:20|579.79|577.39|580.15|577.75|580.15|577.75|579.69|577.29|0
1638968730000|2021-12-08 13:05:30|579.97|577.57|579.97|577.57|580.15|577.75|579.97|577.57|0
1638968740000|2021-12-08 13:05:40|580.15|577.75|580.15|577.75|580.15|577.75|579.97|577.57|0
1638968750000|2021-12-08 13:05:50|579.97|577.57|579.79|577.39|579.97|577.57|579.79|577.39|0
1638968760000|2021-12-08 13:06:00|579.97|577.57|580.15|577.75|580.15|577.75|579.97|577.57|0
1638968770000|2021-12-08 13:06:10|580.34|577.94|580.52|578.12|580.7|578.3|580.34|577.94|0
1638968780000|2021-12-08 13:06:20|580.34|577.94|580.7|578.3|580.7|578.3|580.34|577.94|0
1638968790000|2021-12-08 13:06:30|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1638968800000|2021-12-08 13:06:40|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1638968810000|2021-12-08 13:06:50|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1638968820000|2021-12-08 13:07:00|580.7|578.3|580.89|578.49|580.89|578.49|580.7|578.3|0
1638968840000|2021-12-08 13:07:20|581.07|578.67|581.07|578.67|581.07|578.67|580.89|578.49|0
1638968850000|2021-12-08 13:07:30|581.25|578.85|581.25|578.85|581.25|578.85|581.25|578.85|0
1638968860000|2021-12-08 13:07:40|581.07|578.67|581.25|578.85|581.25|578.85|581.07|578.67|0
1638968870000|2021-12-08 13:07:50|581.44|579.04|581.62|579.22|581.62|579.22|581.44|579.04|0
1638968880000|2021-12-08 13:08:00|581.8|579.4|581.8|579.4|581.8|579.4|581.8|579.4|0
1638968890000|2021-12-08 13:08:10|581.62|579.22|581.25|578.85|581.62|579.22|581.25|578.85|0
1638968900000|2021-12-08 13:08:20|581.07|578.67|581.25|578.85|581.25|578.85|581.07|578.67|0
1638968910000|2021-12-08 13:08:30|580.88|578.48|580.88|578.48|580.88|578.48|580.88|578.48|0
1638968920000|2021-12-08 13:08:40|581.25|578.85|581.07|578.67|581.25|578.85|580.88|578.48|0
1638968930000|2021-12-08 13:08:50|581.25|578.85|581.07|578.67|581.25|578.85|581.07|578.67|0
1638968940000|2021-12-08 13:09:00|581.25|578.85|581.16|578.76|581.25|578.85|581.07|578.67|0
1638968950000|2021-12-08 13:09:10|581.25|578.85|581.07|578.67|581.25|578.85|581.07|578.67|0
1638968960000|2021-12-08 13:09:20|580.88|578.48|580.52|578.12|580.97|578.57|580.52|578.12|0
1638968970000|2021-12-08 13:09:30|580.33|577.93|580.33|577.93|580.52|578.12|580.33|577.93|0
1638968980000|2021-12-08 13:09:40|580.15|577.75|580.33|577.93|580.33|577.93|580.15|577.75|0
1638968990000|2021-12-08 13:09:50|580.15|577.75|580.15|577.75|580.15|577.75|579.97|577.57|0
1638969000000|2021-12-08 13:10:00|580.52|578.12|580.7|578.3|580.88|578.48|580.33|577.93|0
1638969010000|2021-12-08 13:10:10|580.52|578.12|580.7|578.3|580.7|578.3|580.52|578.12|0
1638969020000|2021-12-08 13:10:20|580.88|578.48|581.07|578.67|581.07|578.67|580.88|578.48|0
1638969030000|2021-12-08 13:10:30|581.43|579.03|581.25|578.85|581.43|579.03|581.25|578.85|0
1638969040000|2021-12-08 13:10:40|581.07|578.67|581.25|578.85|581.25|578.85|581.07|578.67|0
1638969050000|2021-12-08 13:10:50|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1638969060000|2021-12-08 13:11:00|581.25|578.85|581.43|579.03|581.43|579.03|581.25|578.85|0
1638969070000|2021-12-08 13:11:10|581.25|578.85|580.88|578.48|581.25|578.85|580.88|578.48|0
1638969080000|2021-12-08 13:11:20|581.07|578.67|581.34|578.94|581.34|578.94|581.07|578.67|0
1638969090000|2021-12-08 13:11:30|581.43|579.03|581.62|579.22|581.62|579.22|581.43|579.03|0
1638969100000|2021-12-08 13:11:40|581.43|579.03|581.34|578.94|581.43|579.03|581.34|578.94|0
1638969110000|2021-12-08 13:11:50|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1638969120000|2021-12-08 13:12:00|581.25|578.85|581.43|579.03|581.43|579.03|581.25|578.85|0
1638969130000|2021-12-08 13:12:10|581.25|578.85|581.62|579.22|581.62|579.22|581.25|578.85|0
1638969140000|2021-12-08 13:12:20|581.8|579.4|581.8|579.4|581.8|579.4|581.8|579.4|0
1638969160000|2021-12-08 13:12:40|581.89|579.49|581.98|579.58|581.98|579.58|581.8|579.4|0
1638969170000|2021-12-08 13:12:50|581.8|579.4|581.98|579.58|581.98|579.58|581.8|579.4|0
1638969180000|2021-12-08 13:13:00|581.8|579.4|581.8|579.4|581.8|579.4|581.8|579.4|0
1638969190000|2021-12-08 13:13:10|581.62|579.22|581.8|579.4|581.8|579.4|581.62|579.22|0
1638969210000|2021-12-08 13:13:30|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1638969240000|2021-12-08 13:14:00|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1638969250000|2021-12-08 13:14:10|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1638969260000|2021-12-08 13:14:20|582.35|579.95|582.35|579.95|582.35|579.95|582.35|579.95|0
1638969270000|2021-12-08 13:14:30|582.17|579.77|582.35|579.95|582.35|579.95|582.17|579.77|0
1638969280000|2021-12-08 13:14:40|582.17|579.77|582.17|579.77|582.17|579.77|581.98|579.58|0
1638969290000|2021-12-08 13:14:50|582.07|579.67|581.98|579.58|582.17|579.77|581.98|579.58|0
1638969310000|2021-12-08 13:15:10|581.62|579.22|581.43|579.03|581.62|579.22|581.43|579.03|0
1638969320000|2021-12-08 13:15:20|581.62|579.22|581.43|579.03|581.62|579.22|581.43|579.03|0
1638969330000|2021-12-08 13:15:30|581.62|579.22|581.62|579.22|581.62|579.22|581.62|579.22|0
1638969340000|2021-12-08 13:15:40|581.8|579.4|581.52|579.12|581.8|579.4|581.52|579.12|0
1638969350000|2021-12-08 13:15:50|581.25|578.85|581.06|578.66|581.25|578.85|581.06|578.66|0
1638969360000|2021-12-08 13:16:00|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1638969370000|2021-12-08 13:16:10|581.61|579.21|581.43|579.03|581.61|579.21|581.43|579.03|0
1638969380000|2021-12-08 13:16:20|581.61|579.21|581.8|579.4|581.8|579.4|581.61|579.21|0
1638969390000|2021-12-08 13:16:30|581.61|579.21|581.7|579.3|581.8|579.4|581.61|579.21|0
1638969400000|2021-12-08 13:16:40|581.8|579.4|581.43|579.03|581.8|579.4|581.43|579.03|0
1638969410000|2021-12-08 13:16:50|581.34|578.94|581.43|579.03|581.43|579.03|581.34|578.94|0
1638969420000|2021-12-08 13:17:00|581.8|579.4|581.8|579.4|581.8|579.4|581.61|579.21|0
1638969430000|2021-12-08 13:17:10|581.61|579.21|581.61|579.21|581.61|579.21|581.61|579.21|0
1638969440000|2021-12-08 13:17:20|581.8|579.4|581.61|579.21|581.98|579.58|581.61|579.21|0
1638969450000|2021-12-08 13:17:30|581.43|579.03|582.16|579.76|582.16|579.76|581.43|579.03|0
1638969460000|2021-12-08 13:17:40|581.98|579.58|582.16|579.76|582.16|579.76|581.98|579.58|0
1638969470000|2021-12-08 13:17:50|582.35|579.95|582.35|579.95|582.35|579.95|582.35|579.95|0
1638969480000|2021-12-08 13:18:00|582.25|579.85|582.35|579.95|582.35|579.95|582.16|579.76|0
1638969490000|2021-12-08 13:18:10|582.16|579.76|582.16|579.76|582.16|579.76|582.16|579.76|0
1638969500000|2021-12-08 13:18:20|582.35|579.95|582.16|579.76|582.35|579.95|582.16|579.76|0
1638969510000|2021-12-08 13:18:30|582.35|579.95|581.89|579.49|582.35|579.95|581.8|579.4|0
1638969520000|2021-12-08 13:18:40|581.8|579.4|581.61|579.21|581.8|579.4|581.43|579.03|0
1638969530000|2021-12-08 13:18:50|581.8|579.4|581.8|579.4|581.8|579.4|581.8|579.4|0
1638969540000|2021-12-08 13:19:00|581.61|579.21|581.8|579.4|581.8|579.4|581.61|579.21|0
1638969550000|2021-12-08 13:19:10|581.61|579.21|581.25|578.85|581.61|579.21|581.25|578.85|0
1638969560000|2021-12-08 13:19:20|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1638969570000|2021-12-08 13:19:30|581.25|578.85|581.43|579.03|581.43|579.03|581.25|578.85|0
1638969580000|2021-12-08 13:19:40|581.33|578.93|580.88|578.48|581.33|578.93|580.88|578.48|0
1638969590000|2021-12-08 13:19:50|580.97|578.57|580.88|578.48|581.06|578.66|580.88|578.48|0
1638969600000|2021-12-08 13:20:00|580.7|578.3|580.7|578.3|580.7|578.3|580.51|578.11|0
1638969610000|2021-12-08 13:20:10|580.88|578.48|580.88|578.48|580.88|578.48|580.88|578.48|0
1638969630000|2021-12-08 13:20:30|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1638969640000|2021-12-08 13:20:40|580.51|578.11|580.51|578.11|580.51|578.11|580.42|578.02|0
1638969650000|2021-12-08 13:20:50|580.33|577.93|580.51|578.11|580.51|578.11|580.33|577.93|0
1638969660000|2021-12-08 13:21:00|580.33|577.93|580.51|578.11|580.51|578.11|580.33|577.93|0
1638969670000|2021-12-08 13:21:10|580.14|577.74|580.51|578.11|580.51|578.11|580.14|577.74|0
1638969680000|2021-12-08 13:21:20|580.14|577.74|579.96|577.56|580.14|577.74|579.78|577.38|0
1638969700000|2021-12-08 13:21:40|580.14|577.74|580.33|577.93|580.33|577.93|579.96|577.56|0
1638969710000|2021-12-08 13:21:50|580.14|577.74|580.33|577.93|580.33|577.93|580.14|577.74|0
1638969720000|2021-12-08 13:22:00|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1638969730000|2021-12-08 13:22:10|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1638969740000|2021-12-08 13:22:20|580.14|577.74|580.14|577.74|580.33|577.93|580.14|577.74|0
1638969750000|2021-12-08 13:22:30|580.33|577.93|580.14|577.74|580.33|577.93|580.05|577.65|0
1638969760000|2021-12-08 13:22:40|579.96|577.56|580.14|577.74|580.14|577.74|579.96|577.56|0
1638969770000|2021-12-08 13:22:50|579.96|577.56|579.96|577.56|579.96|577.56|579.96|577.56|0
1638969780000|2021-12-08 13:23:00|580.05|577.65|580.14|577.74|580.14|577.74|580.05|577.65|0
1638969790000|2021-12-08 13:23:10|579.96|577.56|580.23|577.83|580.23|577.83|579.96|577.56|0
1638969800000|2021-12-08 13:23:20|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1638969810000|2021-12-08 13:23:30|580.23|577.83|580.33|577.93|580.33|577.93|580.23|577.83|0
1638969820000|2021-12-08 13:23:40|580.14|577.74|580.23|577.83|580.23|577.83|580.14|577.74|0
1638969830000|2021-12-08 13:23:50|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1638969840000|2021-12-08 13:24:00|580.23|577.83|580.33|577.93|580.33|577.93|580.14|577.74|0
1638969850000|2021-12-08 13:24:10|580.51|578.11|580.69|578.29|580.69|578.29|580.51|578.11|0
1638969860000|2021-12-08 13:24:20|580.51|578.11|580.33|577.93|580.51|578.11|580.33|577.93|0
1638969870000|2021-12-08 13:24:30|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1638969880000|2021-12-08 13:24:40|579.96|577.56|579.96|577.56|579.96|577.56|579.96|577.56|0
1638969890000|2021-12-08 13:24:50|579.59|577.19|579.23|576.83|579.59|577.19|579.23|576.83|0
1638969900000|2021-12-08 13:25:00|579.41|577.01|579.41|577.01|579.59|577.19|579.41|577.01|0
1638969910000|2021-12-08 13:25:10|579.59|577.19|579.59|577.19|579.59|577.19|579.41|577.01|0
1638969920000|2021-12-08 13:25:20|579.78|577.38|579.59|577.19|579.78|577.38|579.59|577.19|0
1638969930000|2021-12-08 13:25:30|579.41|577.01|579.59|577.19|579.59|577.19|579.41|577.01|0
1638969940000|2021-12-08 13:25:40|579.41|577.01|579.78|577.38|579.78|577.38|579.41|577.01|0
1638969950000|2021-12-08 13:25:50|579.96|577.56|579.96|577.56|579.96|577.56|579.96|577.56|0
1638969980000|2021-12-08 13:26:20|579.77|577.37|579.96|577.56|580.14|577.74|579.77|577.37|0
1638969990000|2021-12-08 13:26:30|580.14|577.74|580.33|577.93|580.33|577.93|580.14|577.74|0
1638970000000|2021-12-08 13:26:40|580.32|577.92|580.14|577.74|580.32|577.92|580.14|577.74|0
1638970010000|2021-12-08 13:26:50|580.23|577.83|580.14|577.74|580.23|577.83|580.14|577.74|0
1638970020000|2021-12-08 13:27:00|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1638970030000|2021-12-08 13:27:10|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1638970040000|2021-12-08 13:27:20|580.23|577.83|581.06|578.66|581.06|578.66|580.23|577.83|0
1638970050000|2021-12-08 13:27:30|581.24|578.84|581.24|578.84|581.43|579.03|581.24|578.84|0
1638970060000|2021-12-08 13:27:40|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1638970070000|2021-12-08 13:27:50|581.24|578.84|581.43|579.03|581.43|579.03|581.24|578.84|0
1638970080000|2021-12-08 13:28:00|581.06|578.66|580.87|578.47|581.06|578.66|580.87|578.47|0
1638970090000|2021-12-08 13:28:10|581.06|578.66|581.06|578.66|581.24|578.84|581.06|578.66|0
1638970100000|2021-12-08 13:28:20|581.24|578.84|581.24|578.84|581.24|578.84|581.24|578.84|0
1638970120000|2021-12-08 13:28:40|581.06|578.66|581.06|578.66|581.24|578.84|581.06|578.66|0
1638970130000|2021-12-08 13:28:50|581.24|578.84|581.06|578.66|581.24|578.84|581.06|578.66|0
1638970140000|2021-12-08 13:29:00|581.42|579.02|581.42|579.02|581.42|579.02|581.24|578.84|0
1638970150000|2021-12-08 13:29:10|581.61|579.21|581.24|578.84|581.61|579.21|581.24|578.84|0
1638970170000|2021-12-08 13:29:30|580.87|578.47|580.87|578.47|580.87|578.47|580.87|578.47|0
1638970180000|2021-12-08 13:29:40|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1638970190000|2021-12-08 13:29:50|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1638970200000|2021-12-08 13:30:00|579.96|577.56|580.14|577.74|580.14|577.74|579.96|577.56|0
1638970210000|2021-12-08 13:30:10|579.96|577.56|580.51|578.11|580.51|578.11|579.96|577.56|0
1638970220000|2021-12-08 13:30:20|580.32|577.92|580.69|578.29|580.69|578.29|580.32|577.92|0
1638970230000|2021-12-08 13:30:30|580.59|578.19|580.51|578.11|580.59|578.19|580.32|577.92|0
1638970240000|2021-12-08 13:30:40|580.41|578.01|579.59|577.19|580.41|578.01|579.59|577.19|0
1638970250000|2021-12-08 13:30:50|579.49|577.09|579.77|577.37|579.77|577.37|579.49|577.09|0
1638970260000|2021-12-08 13:31:00|579.96|577.56|579.59|577.19|579.96|577.56|579.59|577.19|0
1638970270000|2021-12-08 13:31:10|579.77|577.37|580.51|578.11|580.51|578.11|579.77|577.37|0
1638970280000|2021-12-08 13:31:20|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1638970290000|2021-12-08 13:31:30|580.23|577.83|579.96|577.56|580.23|577.83|579.96|577.56|0
1638970300000|2021-12-08 13:31:40|580.04|577.64|580.14|577.74|580.14|577.74|580.04|577.64|0
1638970320000|2021-12-08 13:32:00|579.96|577.56|580.32|577.92|580.32|577.92|579.96|577.56|0
1638970330000|2021-12-08 13:32:10|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1638970350000|2021-12-08 13:32:30|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1638970380000|2021-12-08 13:33:00|580.23|577.83|580.14|577.74|580.23|577.83|580.14|577.74|0
1638970390000|2021-12-08 13:33:10|580.32|577.92|579.77|577.37|580.32|577.92|579.77|577.37|0
1638970400000|2021-12-08 13:33:20|579.59|577.19|579.77|577.37|579.77|577.37|579.59|577.19|0
1638970410000|2021-12-08 13:33:30|579.95|577.55|579.59|577.19|579.95|577.55|579.59|577.19|0
1638970420000|2021-12-08 13:33:40|579.4|577|579.4|577|579.59|577.19|579.4|577|0
1638970430000|2021-12-08 13:33:50|579.22|576.82|579.22|576.82|579.22|576.82|579.22|576.82|0
1638970440000|2021-12-08 13:34:00|579.4|577|579.59|577.19|579.59|577.19|579.4|577|0
1638970450000|2021-12-08 13:34:10|579.4|577|579.4|577|579.4|577|579.4|577|0
1638970460000|2021-12-08 13:34:20|579.59|577.19|579.77|577.37|579.77|577.37|579.59|577.19|0
1638970470000|2021-12-08 13:34:30|579.59|577.19|579.59|577.19|579.77|577.37|579.59|577.19|0
1638970480000|2021-12-08 13:34:40|579.77|577.37|579.77|577.37|579.95|577.55|579.77|577.37|0
1638970490000|2021-12-08 13:34:50|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1638970500000|2021-12-08 13:35:00|580.04|577.64|580.14|577.74|580.14|577.74|580.04|577.64|0
1638970510000|2021-12-08 13:35:10|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1638970520000|2021-12-08 13:35:20|580.04|577.64|579.95|577.55|580.04|577.64|579.95|577.55|0
1638970530000|2021-12-08 13:35:30|580.04|577.64|579.95|577.55|580.04|577.64|579.95|577.55|0
1638970540000|2021-12-08 13:35:40|579.77|577.37|579.77|577.37|579.77|577.37|579.77|577.37|0
1638970550000|2021-12-08 13:35:50|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1638970560000|2021-12-08 13:36:00|579.95|577.55|580.32|577.92|580.32|577.92|579.95|577.55|0
1638970570000|2021-12-08 13:36:10|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1638970580000|2021-12-08 13:36:20|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1638970590000|2021-12-08 13:36:30|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1638970600000|2021-12-08 13:36:40|579.77|577.37|579.77|577.37|579.77|577.37|579.77|577.37|0
1638970610000|2021-12-08 13:36:50|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1638970620000|2021-12-08 13:37:00|580.14|577.74|580.32|577.92|580.32|577.92|580.14|577.74|0
1638970640000|2021-12-08 13:37:20|580.14|577.74|579.95|577.55|580.14|577.74|579.95|577.55|0
1638970650000|2021-12-08 13:37:30|579.77|577.37|579.4|577|579.77|577.37|579.4|577|0
1638970660000|2021-12-08 13:37:40|579.67|577.27|579.77|577.37|579.77|577.37|579.67|577.27|0
1638970670000|2021-12-08 13:37:50|579.86|577.46|580.32|577.92|580.32|577.92|579.86|577.46|0
1638970680000|2021-12-08 13:38:00|580.14|577.74|580.14|577.74|580.14|577.74|580.04|577.64|0
1638970690000|2021-12-08 13:38:10|579.95|577.55|580.14|577.74|580.14|577.74|579.95|577.55|0
1638970710000|2021-12-08 13:38:30|579.95|577.55|579.4|577|579.95|577.55|579.4|577|0
1638970720000|2021-12-08 13:38:40|579.22|576.82|579.4|577|579.4|577|579.22|576.82|0
1638970730000|2021-12-08 13:38:50|579.59|577.19|579.22|576.82|579.59|577.19|579.04|576.64|0
1638970740000|2021-12-08 13:39:00|578.67|576.27|578.49|576.09|578.67|576.27|578.49|576.09|0
1638970750000|2021-12-08 13:39:10|578.3|575.9|578.3|575.9|578.57|576.17|578.3|575.9|0
1638970760000|2021-12-08 13:39:20|578.39|575.99|578.67|576.27|578.67|576.27|578.39|575.99|0
1638970770000|2021-12-08 13:39:30|578.49|576.09|578.12|575.72|578.49|576.09|578.12|575.72|0
1638970780000|2021-12-08 13:39:40|578.3|575.9|579.04|576.64|579.04|576.64|578.3|575.9|0
1638970790000|2021-12-08 13:39:50|578.85|576.45|578.67|576.27|578.85|576.45|578.67|576.27|0
1638970800000|2021-12-08 13:40:00|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1638970810000|2021-12-08 13:40:10|578.3|575.9|578.3|575.9|578.49|576.09|578.3|575.9|0
1638970820000|2021-12-08 13:40:20|578.67|576.27|578.12|575.72|578.67|576.27|578.12|575.72|0
1638970830000|2021-12-08 13:40:30|578.39|575.99|578.3|575.9|578.39|575.99|578.3|575.9|0
1638970840000|2021-12-08 13:40:40|578.48|576.08|578.3|575.9|578.48|576.08|578.3|575.9|0
1638970850000|2021-12-08 13:40:50|578.48|576.08|578.67|576.27|578.67|576.27|578.48|576.08|0
1638970860000|2021-12-08 13:41:00|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1638970870000|2021-12-08 13:41:10|578.94|576.54|579.4|577|579.4|577|578.94|576.54|0
1638970880000|2021-12-08 13:41:20|579.58|577.18|579.22|576.82|579.58|577.18|579.22|576.82|0
1638970890000|2021-12-08 13:41:30|579.31|576.91|579.22|576.82|579.31|576.91|579.22|576.82|0
1638970900000|2021-12-08 13:41:40|579.4|577|579.22|576.82|579.4|577|579.03|576.63|0
1638970910000|2021-12-08 13:41:50|579.4|577|579.22|576.82|579.4|577|579.22|576.82|0
1638970920000|2021-12-08 13:42:00|579.03|576.63|579.4|577|579.4|577|579.03|576.63|0
1638970930000|2021-12-08 13:42:10|579.22|576.82|579.31|576.91|579.31|576.91|579.22|576.82|0
1638970940000|2021-12-08 13:42:20|579.3|576.9|579.22|576.82|579.4|577|579.22|576.82|0
1638970950000|2021-12-08 13:42:30|579.4|577|579.4|577|579.4|577|579.4|577|0
1638970960000|2021-12-08 13:42:40|579.58|577.18|579.77|577.37|579.77|577.37|579.58|577.18|0
1638970970000|2021-12-08 13:42:50|579.58|577.18|579.58|577.18|579.58|577.18|579.58|577.18|0
1638970980000|2021-12-08 13:43:00|579.77|577.37|579.58|577.18|579.77|577.37|579.58|577.18|0
1638970990000|2021-12-08 13:43:10|579.4|577|579.22|576.82|579.4|577|579.22|576.82|0
1638971000000|2021-12-08 13:43:20|579.4|577|579.4|577|579.4|577|579.4|577|0
1638971010000|2021-12-08 13:43:30|579.22|576.82|579.03|576.63|579.22|576.82|579.03|576.63|0
1638971020000|2021-12-08 13:43:40|579.22|576.82|579.22|576.82|579.22|576.82|579.22|576.82|0
1638971030000|2021-12-08 13:43:50|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1638971040000|2021-12-08 13:44:00|579.12|576.72|579.95|577.55|579.95|577.55|579.12|576.72|0
1638971050000|2021-12-08 13:44:10|579.77|577.37|579.58|577.18|579.77|577.37|579.58|577.18|0
1638971060000|2021-12-08 13:44:20|579.49|577.09|579.22|576.82|579.49|577.09|579.22|576.82|0
1638971070000|2021-12-08 13:44:30|579.3|576.9|579.58|577.18|579.58|577.18|579.3|576.9|0
1638971080000|2021-12-08 13:44:40|579.77|577.37|579.77|577.37|579.77|577.37|579.58|577.18|0
1638971090000|2021-12-08 13:44:50|579.4|577|579.4|577|579.4|577|579.4|577|0
1638971100000|2021-12-08 13:45:00|579.22|576.82|579.95|577.55|579.95|577.55|579.22|576.82|0
1638971110000|2021-12-08 13:45:10|579.85|577.45|579.4|577|579.95|577.55|579.4|577|0
1638971120000|2021-12-08 13:45:20|579.22|576.82|579.22|576.82|579.22|576.82|579.22|576.82|0
1638971130000|2021-12-08 13:45:30|579.3|576.9|579.4|577|579.4|577|579.22|576.82|0
1638971140000|2021-12-08 13:45:40|579.58|577.18|579.22|576.82|579.58|577.18|579.22|576.82|0
1638971150000|2021-12-08 13:45:50|579.03|576.63|579.4|577|579.4|577|579.03|576.63|0
1638971160000|2021-12-08 13:46:00|579.22|576.82|579.03|576.63|579.22|576.82|578.85|576.45|0
1638971170000|2021-12-08 13:46:10|579.22|576.82|578.67|576.27|579.22|576.82|578.67|576.27|0
1638971190000|2021-12-08 13:46:30|578.48|576.08|578.48|576.08|578.67|576.27|578.48|576.08|0
1638971200000|2021-12-08 13:46:40|578.67|576.27|579.03|576.63|579.03|576.63|578.67|576.27|0
1638971210000|2021-12-08 13:46:50|578.85|576.45|578.75|576.35|578.85|576.45|578.67|576.27|0
1638971220000|2021-12-08 13:47:00|578.85|576.45|578.66|576.26|578.85|576.45|578.66|576.26|0
1638971230000|2021-12-08 13:47:10|578.48|576.08|578.66|576.26|578.66|576.26|578.48|576.08|0
1638971240000|2021-12-08 13:47:20|578.48|576.08|578.48|576.08|578.48|576.08|578.3|575.9|0
1638971250000|2021-12-08 13:47:30|578.66|576.26|578.85|576.45|579.03|576.63|578.66|576.26|0
1638971260000|2021-12-08 13:47:40|579.03|576.63|578.66|576.26|579.03|576.63|578.66|576.26|0
1638971280000|2021-12-08 13:48:00|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1638971300000|2021-12-08 13:48:20|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1638971330000|2021-12-08 13:48:50|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1638971340000|2021-12-08 13:49:00|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1638971350000|2021-12-08 13:49:10|578.66|576.26|578.3|575.9|578.66|576.26|578.3|575.9|0
1638971370000|2021-12-08 13:49:30|578.11|575.71|578.3|575.9|578.3|575.9|578.11|575.71|0
1638971380000|2021-12-08 13:49:40|578.48|576.08|578.85|576.45|578.85|576.45|578.48|576.08|0
1638971390000|2021-12-08 13:49:50|579.03|576.63|579.03|576.63|579.03|576.63|578.85|576.45|0
1638971420000|2021-12-08 13:50:20|578.85|576.45|579.03|576.63|579.03|576.63|578.85|576.45|0
1638971430000|2021-12-08 13:50:30|579.21|576.81|579.21|576.81|579.21|576.81|579.21|576.81|0
1638971440000|2021-12-08 13:50:40|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1638971450000|2021-12-08 13:50:50|578.85|576.45|579.03|576.63|579.03|576.63|578.85|576.45|0
1638971460000|2021-12-08 13:51:00|579.21|576.81|579.03|576.63|579.21|576.81|579.03|576.63|0
1638971470000|2021-12-08 13:51:10|579.21|576.81|579.4|577|579.4|577|579.21|576.81|0
1638971480000|2021-12-08 13:51:20|579.21|576.81|579.21|576.81|579.21|576.81|579.21|576.81|0
1638971490000|2021-12-08 13:51:30|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1638971500000|2021-12-08 13:51:40|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1638971510000|2021-12-08 13:51:50|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1638971520000|2021-12-08 13:52:00|578.66|576.26|578.48|576.08|578.66|576.26|578.48|576.08|0
1638971530000|2021-12-08 13:52:10|578.3|575.9|578.66|576.26|578.66|576.26|578.3|575.9|0
1638971540000|2021-12-08 13:52:20|578.85|576.45|578.66|576.26|578.85|576.45|578.66|576.26|0
1638971550000|2021-12-08 13:52:30|578.48|576.08|578.48|576.08|578.66|576.26|578.48|576.08|0
1638971570000|2021-12-08 13:52:50|578.3|575.9|578.3|575.9|578.3|575.9|577.93|575.53|0
1638971580000|2021-12-08 13:53:00|578.66|576.26|578.85|576.45|578.85|576.45|578.48|576.08|0
1638971590000|2021-12-08 13:53:10|578.93|576.53|579.12|576.72|579.12|576.72|578.85|576.45|0
1638971600000|2021-12-08 13:53:20|579.21|576.81|578.84|576.44|579.21|576.81|578.66|576.26|0
1638971610000|2021-12-08 13:53:30|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1638971620000|2021-12-08 13:53:40|578.84|576.44|579.03|576.63|579.03|576.63|578.84|576.44|0
1638971630000|2021-12-08 13:53:50|579.21|576.81|579.39|576.99|579.39|576.99|579.21|576.81|0
1638971640000|2021-12-08 13:54:00|579.21|576.81|579.21|576.81|579.21|576.81|579.03|576.63|0
1638971650000|2021-12-08 13:54:10|579.12|576.72|578.66|576.26|579.12|576.72|578.66|576.26|0
1638971660000|2021-12-08 13:54:20|578.84|576.44|579.03|576.63|579.03|576.63|578.84|576.44|0
1638971680000|2021-12-08 13:54:40|578.93|576.53|578.84|576.44|578.93|576.53|578.66|576.26|0
1638971690000|2021-12-08 13:54:50|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1638971700000|2021-12-08 13:55:00|578.84|576.44|579.03|576.63|579.03|576.63|578.84|576.44|0
1638971710000|2021-12-08 13:55:10|578.84|576.44|578.66|576.26|578.84|576.44|578.66|576.26|0
1638971720000|2021-12-08 13:55:20|578.48|576.08|579.03|576.63|579.03|576.63|578.48|576.08|0
1638971730000|2021-12-08 13:55:30|578.84|576.44|579.21|576.81|579.21|576.81|578.84|576.44|0
1638971750000|2021-12-08 13:55:50|579.39|576.99|579.03|576.63|579.39|576.99|579.03|576.63|0
1638971780000|2021-12-08 13:56:20|579.21|576.81|578.84|576.44|579.21|576.81|578.84|576.44|0
1638971790000|2021-12-08 13:56:30|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1638971800000|2021-12-08 13:56:40|578.56|576.16|578.56|576.16|578.66|576.26|578.56|576.16|0
1638971810000|2021-12-08 13:56:50|578.66|576.26|578.84|576.44|578.84|576.44|578.66|576.26|0
1638971820000|2021-12-08 13:57:00|579.03|576.63|579.03|576.63|579.03|576.63|578.84|576.44|0
1638971830000|2021-12-08 13:57:10|579.21|576.81|578.84|576.44|579.21|576.81|578.84|576.44|0
1638971850000|2021-12-08 13:57:30|579.03|576.63|579.03|576.63|579.21|576.81|579.03|576.63|0
1638971860000|2021-12-08 13:57:40|578.84|576.44|578.84|576.44|578.84|576.44|578.84|576.44|0
1638971880000|2021-12-08 13:58:00|578.66|576.26|578.84|576.44|578.84|576.44|578.66|576.26|0
1638971890000|2021-12-08 13:58:10|579.21|576.81|579.21|576.81|579.21|576.81|579.21|576.81|0
1638971920000|2021-12-08 13:58:40|578.84|576.44|578.84|576.44|578.84|576.44|578.84|576.44|0
1638971930000|2021-12-08 13:58:50|578.75|576.35|578.66|576.26|578.75|576.35|578.66|576.26|0
1638971940000|2021-12-08 13:59:00|578.84|576.44|578.84|576.44|578.84|576.44|578.84|576.44|0
1638971950000|2021-12-08 13:59:10|578.66|576.26|578.84|576.44|578.84|576.44|578.66|576.26|0
1638971970000|2021-12-08 13:59:30|579.03|576.63|579.21|576.81|579.21|576.81|579.03|576.63|0
1638971980000|2021-12-08 13:59:40|579.03|576.63|579.21|576.81|579.21|576.81|579.03|576.63|0
1638972000000|2021-12-08 14:00:00|579.02|576.62|579.21|576.81|579.21|576.81|578.84|576.44|0
1638972010000|2021-12-08 14:00:10|579.39|576.99|579.21|576.81|579.39|576.99|579.02|576.62|0
1638972020000|2021-12-08 14:00:20|579.39|576.99|579.21|576.81|579.39|576.99|579.21|576.81|0
1638972030000|2021-12-08 14:00:30|579.3|576.9|579.21|576.81|579.3|576.9|579.21|576.81|0
1638972040000|2021-12-08 14:00:40|579.11|576.71|579.39|576.99|579.39|576.99|579.11|576.71|0
1638972050000|2021-12-08 14:00:50|579.3|576.9|579.21|576.81|579.39|576.99|579.21|576.81|0
1638972060000|2021-12-08 14:01:00|579.02|576.62|579.39|576.99|579.39|576.99|579.02|576.62|0
1638972070000|2021-12-08 14:01:10|579.57|577.17|579.39|576.99|579.57|577.17|579.39|576.99|0
1638972080000|2021-12-08 14:01:20|579.48|577.08|579.48|577.08|579.57|577.17|579.39|576.99|0
1638972090000|2021-12-08 14:01:30|579.57|577.17|579.39|576.99|579.57|577.17|579.39|576.99|0
1638972100000|2021-12-08 14:01:40|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1638972110000|2021-12-08 14:01:50|579.39|576.99|579.57|577.17|579.57|577.17|579.39|576.99|0
1638972120000|2021-12-08 14:02:00|579.48|577.08|579.21|576.81|579.48|577.08|579.21|576.81|0
1638972130000|2021-12-08 14:02:10|579.39|576.99|579.21|576.81|579.39|576.99|579.21|576.81|0
1638972140000|2021-12-08 14:02:20|579.11|576.71|579.02|576.62|579.11|576.71|579.02|576.62|0
1638972160000|2021-12-08 14:02:40|578.84|576.44|578.84|576.44|578.84|576.44|578.84|576.44|0
1638972180000|2021-12-08 14:03:00|578.66|576.26|578.47|576.07|578.66|576.26|578.47|576.07|0
1638972190000|2021-12-08 14:03:10|578.29|575.89|578.11|575.71|578.29|575.89|578.11|575.71|0
1638972200000|2021-12-08 14:03:20|577.92|575.52|577.92|575.52|577.92|575.52|577.74|575.34|0
1638972210000|2021-12-08 14:03:30|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1638972220000|2021-12-08 14:03:40|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1638972240000|2021-12-08 14:04:00|577.92|575.52|577.74|575.34|577.92|575.52|577.74|575.34|0
1638972250000|2021-12-08 14:04:10|577.56|575.16|577.19|574.79|577.56|575.16|577.01|574.61|0
1638972260000|2021-12-08 14:04:20|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1638972270000|2021-12-08 14:04:30|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1638972290000|2021-12-08 14:04:50|577.01|574.61|576.83|574.43|577.01|574.61|576.83|574.43|0
1638972300000|2021-12-08 14:05:00|577.01|574.61|577.19|574.79|577.37|574.97|577.01|574.61|0
1638972310000|2021-12-08 14:05:10|577.37|574.97|577.56|575.16|577.56|575.16|577.37|574.97|0
1638972320000|2021-12-08 14:05:20|577.74|575.34|577.92|575.52|577.92|575.52|577.74|575.34|0
1638972350000|2021-12-08 14:05:50|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1638972370000|2021-12-08 14:06:10|577.92|575.52|577.56|575.16|577.92|575.52|577.56|575.16|0
1638972380000|2021-12-08 14:06:20|577.37|574.97|577.01|574.61|577.37|574.97|577.01|574.61|0
1638972390000|2021-12-08 14:06:30|577.37|574.97|577.19|574.79|577.37|574.97|577.01|574.61|0
1638972400000|2021-12-08 14:06:40|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1638972410000|2021-12-08 14:06:50|576.82|574.42|577.01|574.61|577.01|574.61|576.82|574.42|0
1638972420000|2021-12-08 14:07:00|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1638972430000|2021-12-08 14:07:10|577.19|574.79|577.37|574.97|577.37|574.97|577.19|574.79|0
1638972440000|2021-12-08 14:07:20|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1638972450000|2021-12-08 14:07:30|577.37|574.97|577.19|574.79|577.37|574.97|577.19|574.79|0
1638972460000|2021-12-08 14:07:40|577.37|574.97|577.19|574.79|577.37|574.97|577.19|574.79|0
1638972470000|2021-12-08 14:07:50|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1638972480000|2021-12-08 14:08:00|577.19|574.79|577.19|574.79|577.28|574.88|577.19|574.79|0
1638972490000|2021-12-08 14:08:10|577.09|574.69|577.01|574.61|577.09|574.69|577.01|574.61|0
1638972500000|2021-12-08 14:08:20|576.82|574.42|577.01|574.61|577.01|574.61|576.82|574.42|0
1638972510000|2021-12-08 14:08:30|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1638972520000|2021-12-08 14:08:40|577.19|574.79|577.37|574.97|577.37|574.97|577.19|574.79|0
1638972530000|2021-12-08 14:08:50|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1638972540000|2021-12-08 14:09:00|577.37|574.97|577.19|574.79|577.37|574.97|577.19|574.79|0
1638972550000|2021-12-08 14:09:10|577.37|574.97|577.37|574.97|577.37|574.97|577.19|574.79|0
1638972560000|2021-12-08 14:09:20|577.28|574.88|577.19|574.79|577.37|574.97|577.19|574.79|0
1638972570000|2021-12-08 14:09:30|576.82|574.42|577.01|574.61|577.01|574.61|576.82|574.42|0
1638972580000|2021-12-08 14:09:40|576.82|574.42|576.82|574.42|576.82|574.42|576.64|574.24|0
1638972590000|2021-12-08 14:09:50|576.64|574.24|576.46|574.06|576.64|574.24|576.46|574.06|0
1638972600000|2021-12-08 14:10:00|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1638972610000|2021-12-08 14:10:10|576.82|574.42|576.64|574.24|576.82|574.42|576.64|574.24|0
1638972620000|2021-12-08 14:10:20|576.82|574.42|576.82|574.42|576.82|574.42|576.64|574.24|0
1638972630000|2021-12-08 14:10:30|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1638972640000|2021-12-08 14:10:40|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1638972650000|2021-12-08 14:10:50|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1638972670000|2021-12-08 14:11:10|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1638972680000|2021-12-08 14:11:20|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1638972690000|2021-12-08 14:11:30|576.73|574.33|577|574.6|577|574.6|576.73|574.33|0
1638972700000|2021-12-08 14:11:40|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1638972710000|2021-12-08 14:11:50|577|574.6|577|574.6|577|574.6|577|574.6|0
1638972720000|2021-12-08 14:12:00|577.19|574.79|577.37|574.97|577.37|574.97|577.19|574.79|0
1638972760000|2021-12-08 14:12:40|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1638972780000|2021-12-08 14:13:00|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1638972790000|2021-12-08 14:13:10|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1638972800000|2021-12-08 14:13:20|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1638972810000|2021-12-08 14:13:30|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1638972820000|2021-12-08 14:13:40|576.73|574.33|576.82|574.42|576.82|574.42|576.64|574.24|0
1638972840000|2021-12-08 14:14:00|576.27|573.87|576.82|574.42|576.82|574.42|576.27|573.87|0
1638972850000|2021-12-08 14:14:10|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1638972860000|2021-12-08 14:14:20|576.82|574.42|576.45|574.05|576.82|574.42|576.45|574.05|0
1638972870000|2021-12-08 14:14:30|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1638972900000|2021-12-08 14:15:00|576.45|574.05|577|574.6|577|574.6|576.45|574.05|0
1638972910000|2021-12-08 14:15:10|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1638972920000|2021-12-08 14:15:20|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1638972930000|2021-12-08 14:15:30|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1638972940000|2021-12-08 14:15:40|576.64|574.24|576.82|574.42|576.82|574.42|576.64|574.24|0
1638972950000|2021-12-08 14:15:50|577|574.6|577|574.6|577|574.6|576.82|574.42|0
1638972960000|2021-12-08 14:16:00|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1638972970000|2021-12-08 14:16:10|576.45|574.05|576.64|574.24|576.64|574.24|576.45|574.05|0
1638972980000|2021-12-08 14:16:20|576.45|574.05|576.45|574.05|576.45|574.05|576.45|574.05|0
1638973000000|2021-12-08 14:16:40|576.64|574.24|576.45|574.05|576.64|574.24|576.45|574.05|0
1638973010000|2021-12-08 14:16:50|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1638973030000|2021-12-08 14:17:10|576.45|574.05|576.64|574.24|576.64|574.24|576.45|574.05|0
1638973040000|2021-12-08 14:17:20|577|574.6|577|574.6|577|574.6|577|574.6|0
1638973050000|2021-12-08 14:17:30|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1638973060000|2021-12-08 14:17:40|577|574.6|577|574.6|577|574.6|577|574.6|0
1638973070000|2021-12-08 14:17:50|576.82|574.42|577|574.6|577|574.6|576.82|574.42|0
1638973080000|2021-12-08 14:18:00|576.82|574.42|577|574.6|577|574.6|576.82|574.42|0
1638973100000|2021-12-08 14:18:20|576.82|574.42|577|574.6|577|574.6|576.82|574.42|0
1638973120000|2021-12-08 14:18:40|577.09|574.69|577.09|574.69|577.09|574.69|577.09|574.69|0
1638973130000|2021-12-08 14:18:50|577|574.6|577|574.6|577|574.6|577|574.6|0
1638973140000|2021-12-08 14:19:00|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1638973170000|2021-12-08 14:19:30|576.45|574.05|576.45|574.05|576.45|574.05|576.45|574.05|0
1638973180000|2021-12-08 14:19:40|576.27|573.87|576.45|574.05|576.45|574.05|576.27|573.87|0
1638973190000|2021-12-08 14:19:50|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1638973210000|2021-12-08 14:20:10|576.45|574.05|576.27|573.87|576.45|574.05|576.27|573.87|0
1638973220000|2021-12-08 14:20:20|576.45|574.05|576.45|574.05|576.45|574.05|576.45|574.05|0
1638973230000|2021-12-08 14:20:30|576.63|574.23|576.63|574.23|576.63|574.23|576.63|574.23|0
1638973270000|2021-12-08 14:21:10|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1638973280000|2021-12-08 14:21:20|576.63|574.23|576.63|574.23|576.63|574.23|576.63|574.23|0
1638973290000|2021-12-08 14:21:30|576.82|574.42|577|574.6|577|574.6|576.82|574.42|0
1638973300000|2021-12-08 14:21:40|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1638973330000|2021-12-08 14:22:10|576.63|574.23|576.82|574.42|576.82|574.42|576.63|574.23|0
1638973360000|2021-12-08 14:22:40|577|574.6|577|574.6|577|574.6|577|574.6|0
1638973380000|2021-12-08 14:23:00|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1638973390000|2021-12-08 14:23:10|577.27|574.87|577.18|574.78|577.27|574.87|577.18|574.78|0
1638973400000|2021-12-08 14:23:20|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1638973430000|2021-12-08 14:23:50|577|574.6|577|574.6|577|574.6|577|574.6|0
1638973480000|2021-12-08 14:24:40|577.18|574.78|577|574.6|577.18|574.78|577|574.6|0
1638973500000|2021-12-08 14:25:00|577.18|574.78|577.36|574.96|577.36|574.96|577.18|574.78|0
1638973570000|2021-12-08 14:26:10|577.18|574.78|577.36|574.96|577.36|574.96|577.18|574.78|0
1638973580000|2021-12-08 14:26:20|577.18|574.78|577.36|574.96|577.36|574.96|577.18|574.78|0
1638973590000|2021-12-08 14:26:30|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1638973610000|2021-12-08 14:26:50|577|574.6|577.18|574.78|577.18|574.78|577|574.6|0
1638973620000|2021-12-08 14:27:00|577.36|574.96|577.18|574.78|577.36|574.96|577.18|574.78|0
1638973630000|2021-12-08 14:27:10|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1638973640000|2021-12-08 14:27:20|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1638973650000|2021-12-08 14:27:30|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1638973700000|2021-12-08 14:28:20|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1638973710000|2021-12-08 14:28:30|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1638973720000|2021-12-08 14:28:40|578.09|575.69|577.91|575.51|578.09|575.69|577.91|575.51|0
1638973730000|2021-12-08 14:28:50|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1638973740000|2021-12-08 14:29:00|578|575.6|577.91|575.51|578|575.6|577.91|575.51|0
1638973750000|2021-12-08 14:29:10|577.73|575.33|577.73|575.33|577.73|575.33|577.73|575.33|0
1638973760000|2021-12-08 14:29:20|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1638973770000|2021-12-08 14:29:30|577.73|575.33|577.54|575.14|577.73|575.33|577.54|575.14|0
1638973780000|2021-12-08 14:29:40|577.73|575.33|577.91|575.51|577.91|575.51|577.73|575.33|0
1638973790000|2021-12-08 14:29:50|578.09|575.69|577.54|575.14|578.09|575.69|577.54|575.14|0
1638973800000|2021-12-08 14:30:00|577.91|575.51|579.19|576.79|579.38|576.98|577.91|575.51|0
1638973810000|2021-12-08 14:30:10|579.01|576.61|578.09|575.69|579.01|576.61|578.09|575.69|0
1638973820000|2021-12-08 14:30:20|577.54|575.14|578.09|575.69|578.09|575.69|577.54|575.14|0
1638973830000|2021-12-08 14:30:30|578.28|575.88|577|574.6|578.28|575.88|577|574.6|0
1638973840000|2021-12-08 14:30:40|576.08|573.68|575.53|573.13|576.08|573.68|575.53|573.13|0
1638973850000|2021-12-08 14:30:50|575.9|573.5|576.26|573.86|576.26|573.86|575.9|573.5|0
1638973860000|2021-12-08 14:31:00|575.9|573.5|573.52|571.12|576.63|574.23|573.52|571.12|0
1638973870000|2021-12-08 14:31:10|574.07|571.67|572.61|570.21|574.07|571.67|572.61|570.21|0
1638973880000|2021-12-08 14:31:20|572.25|569.85|572.25|569.85|572.43|570.03|572.25|569.85|0
1638973890000|2021-12-08 14:31:30|571.88|569.48|572.25|569.85|572.25|569.85|571.33|568.93|0
1638973900000|2021-12-08 14:31:40|571.33|568.93|571.7|569.3|571.7|569.3|571.33|568.93|0
1638973910000|2021-12-08 14:31:50|571.88|569.48|571.7|569.3|572.25|569.85|571.7|569.3|0
1638973920000|2021-12-08 14:32:00|571.88|569.48|572.06|569.66|572.06|569.66|571.52|569.12|0
1638973930000|2021-12-08 14:32:10|571.7|569.3|572.97|570.57|572.97|570.57|571.7|569.3|0
1638973940000|2021-12-08 14:32:20|572.88|570.48|572.97|570.57|572.97|570.57|572.61|570.21|0
1638973950000|2021-12-08 14:32:30|573.16|570.76|574.07|571.67|574.07|571.67|573.16|570.76|0
1638973960000|2021-12-08 14:32:40|574.25|571.85|575.17|572.77|575.17|572.77|574.25|571.85|0
1638973970000|2021-12-08 14:32:50|575.71|573.31|575.53|573.13|575.9|573.5|575.53|573.13|0
1638973980000|2021-12-08 14:33:00|575.17|572.77|576.08|573.68|576.26|573.86|575.17|572.77|0
1638973990000|2021-12-08 14:33:10|575.62|573.22|576.63|574.23|576.63|574.23|575.62|573.22|0
1638974000000|2021-12-08 14:33:20|576.81|574.41|576.63|574.23|576.99|574.59|576.08|573.68|0
1638974010000|2021-12-08 14:33:30|576.81|574.41|576.99|574.59|576.99|574.59|576.63|574.23|0
1638974020000|2021-12-08 14:33:40|576.26|573.86|576.81|574.41|576.99|574.59|576.26|573.86|0
1638974030000|2021-12-08 14:33:50|576.63|574.23|576.81|574.41|576.81|574.41|576.63|574.23|0
1638974040000|2021-12-08 14:34:00|576.72|574.32|577.18|574.78|577.18|574.78|576.72|574.32|0
1638974050000|2021-12-08 14:34:10|577.36|574.96|576.08|573.68|577.36|574.96|576.08|573.68|0
1638974060000|2021-12-08 14:34:20|575.71|573.31|576.08|573.68|576.08|573.68|575.71|573.31|0
1638974070000|2021-12-08 14:34:30|576.99|574.59|576.44|574.04|577.18|574.78|576.44|574.04|0
1638974080000|2021-12-08 14:34:40|576.63|574.23|576.08|573.68|576.63|574.23|575.16|572.76|0
1638974090000|2021-12-08 14:34:50|575.53|573.13|575.9|573.5|575.9|573.5|575.53|573.13|0
1638974100000|2021-12-08 14:35:00|575.71|573.31|575.16|572.76|576.08|573.68|575.16|572.76|0
1638974110000|2021-12-08 14:35:10|575.35|572.95|574.98|572.58|575.35|572.95|574.8|572.4|0
1638974120000|2021-12-08 14:35:20|575.35|572.95|577.18|574.78|577.18|574.78|575.35|572.95|0
1638974130000|2021-12-08 14:35:30|576.99|574.59|575.9|573.5|576.99|574.59|575.53|573.13|0
1638974140000|2021-12-08 14:35:40|576.26|573.86|575.53|573.13|576.26|573.86|575.16|572.76|0
1638974150000|2021-12-08 14:35:50|575.35|572.95|575.35|572.95|575.35|572.95|575.35|572.95|0
1638974160000|2021-12-08 14:36:00|574.8|572.4|575.71|573.31|575.89|573.49|574.8|572.4|0
1638974170000|2021-12-08 14:36:10|575.53|573.13|574.98|572.58|575.53|573.13|574.62|572.22|0
1638974180000|2021-12-08 14:36:20|575.35|572.95|574.25|571.85|575.35|572.95|574.25|571.85|0
1638974190000|2021-12-08 14:36:30|574.62|572.22|574.8|572.4|574.98|572.58|574.43|572.03|0
1638974200000|2021-12-08 14:36:40|574.62|572.22|574.8|572.4|574.8|572.4|574.43|572.03|0
1638974210000|2021-12-08 14:36:50|574.98|572.58|573.88|571.48|575.35|572.95|573.88|571.48|0
1638974220000|2021-12-08 14:37:00|574.43|572.03|573.7|571.3|574.43|572.03|573.7|571.3|0
1638974230000|2021-12-08 14:37:10|573.52|571.12|573.52|571.12|573.52|571.12|572.88|570.48|0
1638974240000|2021-12-08 14:37:20|572.97|570.57|572.79|570.39|573.52|571.12|572.79|570.39|0
1638974250000|2021-12-08 14:37:30|573.7|571.3|573.7|571.3|573.88|571.48|573.34|570.94|0
1638974260000|2021-12-08 14:37:40|573.52|571.12|572.42|570.02|573.52|571.12|572.42|570.02|0
1638974270000|2021-12-08 14:37:50|572.61|570.21|572.79|570.39|572.79|570.39|572.24|569.84|0
1638974280000|2021-12-08 14:38:00|572.61|570.21|572.61|570.21|572.97|570.57|572.61|570.21|0
1638974290000|2021-12-08 14:38:10|572.42|570.02|571.33|568.93|572.42|570.02|571.33|568.93|0
1638974300000|2021-12-08 14:38:20|570.97|568.57|570.14|567.74|570.97|568.57|569.87|567.47|0
1638974310000|2021-12-08 14:38:30|570.06|567.66|569.33|566.93|570.06|567.66|569.33|566.93|0
1638974320000|2021-12-08 14:38:40|569.87|567.47|569.87|567.47|570.24|567.84|569.87|567.47|0
1638974330000|2021-12-08 14:38:50|569.69|567.29|570.6|568.2|570.78|568.38|569.69|567.29|0
1638974340000|2021-12-08 14:39:00|570.24|567.84|570.24|567.84|570.69|568.29|570.24|567.84|0
1638974350000|2021-12-08 14:39:10|570.32|567.92|570.97|568.57|570.97|568.57|570.32|567.92|0
1638974360000|2021-12-08 14:39:20|571.88|569.48|571.51|569.11|571.88|569.48|571.33|568.93|0
1638974370000|2021-12-08 14:39:30|570.97|568.57|571.42|569.02|571.69|569.29|570.97|568.57|0
1638974380000|2021-12-08 14:39:40|571.33|568.93|571.33|568.93|571.69|569.29|571.33|568.93|0
1638974390000|2021-12-08 14:39:50|570.97|568.57|570.32|567.92|570.97|568.57|570.05|567.65|0
1638974400000|2021-12-08 14:40:00|570.24|567.84|570.24|567.84|570.78|568.38|570.24|567.84|0
1638974410000|2021-12-08 14:40:10|570.97|568.57|572.61|570.21|572.61|570.21|570.97|568.57|0
1638974420000|2021-12-08 14:40:20|572.42|570.02|573.52|571.12|573.52|571.12|572.42|570.02|0
1638974430000|2021-12-08 14:40:30|573.7|571.3|573.88|571.48|573.88|571.48|573.7|571.3|0
1638974440000|2021-12-08 14:40:40|573.52|571.12|575.16|572.76|575.16|572.76|573.52|571.12|0
1638974450000|2021-12-08 14:40:50|575.53|573.13|576.62|574.22|576.62|574.22|575.53|573.13|0
1638974460000|2021-12-08 14:41:00|575.16|572.76|574.98|572.58|575.16|572.76|574.98|572.58|0
1638974470000|2021-12-08 14:41:10|575.16|572.76|575.89|573.49|575.89|573.49|575.16|572.76|0
1638974480000|2021-12-08 14:41:20|576.08|573.68|576.44|574.04|576.44|574.04|576.08|573.68|0
1638974490000|2021-12-08 14:41:30|576.08|573.68|576.44|574.04|576.62|574.22|576.08|573.68|0
1638974500000|2021-12-08 14:41:40|576.99|574.59|576.89|574.49|576.99|574.59|576.81|574.41|0
1638974510000|2021-12-08 14:41:50|576.99|574.59|575.71|573.31|576.99|574.59|575.71|573.31|0
1638974520000|2021-12-08 14:42:00|575.89|573.49|575.71|573.31|576.07|573.67|575.71|573.31|0
1638974530000|2021-12-08 14:42:10|575.34|572.94|576.07|573.67|576.07|573.67|575.16|572.76|0
1638974540000|2021-12-08 14:42:20|576.44|574.04|575.89|573.49|576.44|574.04|575.71|573.31|0
1638974550000|2021-12-08 14:42:30|575.34|572.94|576.07|573.67|576.07|573.67|575.34|572.94|0
1638974560000|2021-12-08 14:42:40|576.26|573.86|576.81|574.41|576.81|574.41|576.26|573.86|0
1638974570000|2021-12-08 14:42:50|576.44|574.04|576.07|573.67|576.44|574.04|576.07|573.67|0
1638974580000|2021-12-08 14:43:00|576.26|573.86|575.89|573.49|576.26|573.86|575.89|573.49|0
1638974590000|2021-12-08 14:43:10|576.07|573.67|576.81|574.41|576.81|574.41|576.07|573.67|0
1638974600000|2021-12-08 14:43:20|576.34|573.94|575.34|572.94|576.34|573.94|575.34|572.94|0
1638974610000|2021-12-08 14:43:30|574.25|571.85|574.61|572.21|574.61|572.21|574.25|571.85|0
1638974620000|2021-12-08 14:43:40|574.79|572.39|574.06|571.66|574.79|572.39|574.06|571.66|0
1638974630000|2021-12-08 14:43:50|574.61|572.21|574.25|571.85|574.61|572.21|574.06|571.66|0
1638974640000|2021-12-08 14:44:00|574.43|572.03|574.98|572.58|574.98|572.58|573.7|571.3|0
1638974650000|2021-12-08 14:44:10|574.79|572.39|574.61|572.21|574.79|572.39|574.43|572.03|0
1638974660000|2021-12-08 14:44:20|574.79|572.39|574.79|572.39|575.16|572.76|574.79|572.39|0
1638974670000|2021-12-08 14:44:30|574.98|572.58|575.52|573.12|575.52|573.12|574.98|572.58|0
1638974680000|2021-12-08 14:44:40|575.16|572.76|576.44|574.04|576.44|574.04|575.16|572.76|0
1638974690000|2021-12-08 14:44:50|576.07|573.67|575.52|573.12|576.07|573.67|575.52|573.12|0
1638974700000|2021-12-08 14:45:00|575.89|573.49|576.99|574.59|577.17|574.77|575.89|573.49|0
1638974710000|2021-12-08 14:45:10|576.8|574.4|576.26|573.86|576.99|574.59|576.26|573.86|0
1638974720000|2021-12-08 14:45:20|575.71|573.31|575.16|572.76|575.71|573.31|575.16|572.76|0
1638974730000|2021-12-08 14:45:30|575.52|573.12|576.07|573.67|576.07|573.67|575.34|572.94|0
1638974740000|2021-12-08 14:45:40|575.71|573.31|575.89|573.49|576.26|573.86|575.71|573.31|0
1638974750000|2021-12-08 14:45:50|576.07|573.67|576.26|573.86|576.62|574.22|575.89|573.49|0
1638974760000|2021-12-08 14:46:00|575.89|573.49|575.89|573.49|576.26|573.86|575.89|573.49|0
1638974770000|2021-12-08 14:46:10|576.26|573.86|576.26|573.86|576.26|573.86|576.26|573.86|0
1638974780000|2021-12-08 14:46:20|575.71|573.31|574.79|572.39|575.71|573.31|574.79|572.39|0
1638974790000|2021-12-08 14:46:30|574.98|572.58|574.61|572.21|574.98|572.58|574.25|571.85|0
1638974800000|2021-12-08 14:46:40|574.98|572.58|575.71|573.31|575.71|573.31|574.98|572.58|0
1638974810000|2021-12-08 14:46:50|575.52|573.12|575.52|573.12|575.52|573.12|574.98|572.58|0
1638974820000|2021-12-08 14:47:00|575.16|572.76|575.34|572.94|575.71|573.31|575.16|572.76|0
1638974830000|2021-12-08 14:47:10|575.16|572.76|575.71|573.31|575.89|573.49|575.16|572.76|0
1638974840000|2021-12-08 14:47:20|575.52|573.12|575.52|573.12|575.52|573.12|575.25|572.85|0
1638974850000|2021-12-08 14:47:30|575.34|572.94|575.34|572.94|575.34|572.94|575.34|572.94|0
1638974860000|2021-12-08 14:47:40|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1638974870000|2021-12-08 14:47:50|575.16|572.76|576.07|573.67|576.07|573.67|575.16|572.76|0
1638974880000|2021-12-08 14:48:00|575.89|573.49|576.62|574.22|576.62|574.22|575.89|573.49|0
1638974890000|2021-12-08 14:48:10|576.07|573.67|575.71|573.31|576.25|573.85|575.71|573.31|0
1638974900000|2021-12-08 14:48:20|575.89|573.49|576.44|574.04|576.62|574.22|575.89|573.49|0
1638974910000|2021-12-08 14:48:30|576.62|574.22|576.8|574.4|576.99|574.59|576.62|574.22|0
1638974920000|2021-12-08 14:48:40|577.17|574.77|576.99|574.59|577.17|574.77|576.99|574.59|0
1638974930000|2021-12-08 14:48:50|577.17|574.77|577.35|574.95|577.35|574.95|577.17|574.77|0
1638974950000|2021-12-08 14:49:10|577.17|574.77|576.8|574.4|577.17|574.77|576.8|574.4|0
1638974960000|2021-12-08 14:49:20|576.62|574.22|577.17|574.77|577.17|574.77|576.62|574.22|0
1638974970000|2021-12-08 14:49:30|576.99|574.59|577.17|574.77|577.35|574.95|576.99|574.59|0
1638974980000|2021-12-08 14:49:40|577.35|574.95|576.8|574.4|577.35|574.95|576.8|574.4|0
1638974990000|2021-12-08 14:49:50|576.99|574.59|578.45|576.05|578.45|576.05|576.99|574.59|0
1638975000000|2021-12-08 14:50:00|577.72|575.32|578.27|575.87|578.27|575.87|577.72|575.32|0
1638975010000|2021-12-08 14:50:10|578.45|576.05|579|576.6|579|576.6|578.45|576.05|0
1638975020000|2021-12-08 14:50:20|578.63|576.23|579|576.6|579|576.6|578.63|576.23|0
1638975030000|2021-12-08 14:50:30|579.37|576.97|579.37|576.97|579.37|576.97|579|576.6|0
1638975040000|2021-12-08 14:50:40|580.1|577.7|580.65|578.25|581.29|578.89|580.1|577.7|0
1638975050000|2021-12-08 14:50:50|580.83|578.43|581.57|579.17|581.57|579.17|580.83|578.43|0
1638975060000|2021-12-08 14:51:00|581.93|579.53|581.38|578.98|581.93|579.53|581.38|578.98|0
1638975070000|2021-12-08 14:51:10|581.02|578.62|580.65|578.25|581.02|578.62|580.65|578.25|0
1638975080000|2021-12-08 14:51:20|580.83|578.43|581.02|578.62|581.02|578.62|580.65|578.25|0
1638975090000|2021-12-08 14:51:30|581.2|578.8|581.38|578.98|581.38|578.98|581.02|578.62|0
1638975100000|2021-12-08 14:51:40|581.57|579.17|581.75|579.35|581.75|579.35|581.57|579.17|0
1638975110000|2021-12-08 14:51:50|581.93|579.53|581.75|579.35|581.93|579.53|581.57|579.17|0
1638975120000|2021-12-08 14:52:00|581.57|579.17|581.75|579.35|581.75|579.35|581.57|579.17|0
1638975130000|2021-12-08 14:52:10|579.66|577.26|579.29|576.89|579.66|577.26|579.29|576.89|0
1638975140000|2021-12-08 14:52:20|578.56|576.16|579.11|576.71|579.29|576.89|578.56|576.16|0
1638975150000|2021-12-08 14:52:30|578.92|576.52|579.2|576.8|579.2|576.8|578.92|576.52|0
1638975160000|2021-12-08 14:52:40|579.47|577.07|579.47|577.07|579.47|577.07|579.11|576.71|0
1638975170000|2021-12-08 14:52:50|580.03|577.63|580.03|577.63|580.03|577.63|579.84|577.44|0
1638975180000|2021-12-08 14:53:00|579.66|577.26|580.03|577.63|580.03|577.63|579.47|577.07|0
1638975190000|2021-12-08 14:53:10|579.84|577.44|579.66|577.26|580.03|577.63|579.66|577.26|0
1638975200000|2021-12-08 14:53:20|579.84|577.44|579.47|577.07|579.84|577.44|579.47|577.07|0
1638975210000|2021-12-08 14:53:30|579.66|577.26|579.47|577.07|579.84|577.44|579.47|577.07|0
1638975220000|2021-12-08 14:53:40|579.66|577.26|579.84|577.44|579.84|577.44|579.29|576.89|0
1638975230000|2021-12-08 14:53:50|579.29|576.89|578.74|576.34|579.29|576.89|578.74|576.34|0
1638975240000|2021-12-08 14:54:00|578.37|575.97|576.9|574.5|578.37|575.97|576.9|574.5|0
1638975250000|2021-12-08 14:54:10|576.35|573.95|575.62|573.22|576.35|573.95|575.07|572.67|0
1638975260000|2021-12-08 14:54:20|575.07|572.67|576.17|573.77|576.17|573.77|575.07|572.67|0
1638975270000|2021-12-08 14:54:30|575.8|573.4|575.8|573.4|575.99|573.59|575.8|573.4|0
1638975280000|2021-12-08 14:54:40|575.99|573.59|576.17|573.77|576.17|573.77|575.99|573.59|0
1638975290000|2021-12-08 14:54:50|576.54|574.14|576.9|574.5|577.09|574.69|576.54|574.14|0
1638975300000|2021-12-08 14:55:00|576.72|574.32|576.54|574.14|576.72|574.32|576.54|574.14|0
1638975310000|2021-12-08 14:55:10|576.35|573.95|575.99|573.59|576.35|573.95|575.99|573.59|0
1638975320000|2021-12-08 14:55:20|575.25|572.85|574.7|572.3|575.25|572.85|574.15|571.75|0
1638975330000|2021-12-08 14:55:30|574.52|572.12|574.15|571.75|574.52|572.12|574.15|571.75|0
1638975340000|2021-12-08 14:55:40|573.79|571.39|573.05|570.65|573.79|571.39|573.05|570.65|0
1638975350000|2021-12-08 14:55:50|573.24|570.84|572.87|570.47|573.24|570.84|572.87|570.47|0
1638975360000|2021-12-08 14:56:00|572.69|570.29|572.87|570.47|572.87|570.47|571.96|569.56|0
1638975370000|2021-12-08 14:56:10|572.69|570.29|572.87|570.47|573.6|571.2|572.69|570.29|0
1638975380000|2021-12-08 14:56:20|573.24|570.84|572.87|570.47|573.24|570.84|571.96|569.56|0
1638975390000|2021-12-08 14:56:30|572.32|569.92|572.32|569.92|572.51|570.11|572.32|569.92|0
1638975400000|2021-12-08 14:56:40|572.69|570.29|573.6|571.2|573.6|571.2|572.69|570.29|0
1638975410000|2021-12-08 14:56:50|573.05|570.65|573.05|570.65|573.24|570.84|572.51|570.11|0
1638975420000|2021-12-08 14:57:00|572.87|570.47|572.14|569.74|572.87|570.47|572.14|569.74|0
1638975430000|2021-12-08 14:57:10|572.41|570.01|571.77|569.37|572.41|570.01|571.77|569.37|0
1638975440000|2021-12-08 14:57:20|571.96|569.56|572.14|569.74|572.32|569.92|571.96|569.56|0
1638975450000|2021-12-08 14:57:30|572.32|569.92|571.96|569.56|572.32|569.92|571.59|569.19|0
1638975460000|2021-12-08 14:57:40|571.77|569.37|571.04|568.64|571.77|569.37|571.04|568.64|0
1638975470000|2021-12-08 14:57:50|571.22|568.82|571.59|569.19|571.59|569.19|571.04|568.64|0
1638975480000|2021-12-08 14:58:00|571.22|568.82|572.5|570.1|572.5|570.1|571.22|568.82|0
1638975490000|2021-12-08 14:58:10|573.24|570.84|573.05|570.65|573.24|570.84|572.96|570.56|0
1638975500000|2021-12-08 14:58:20|572.87|570.47|572.87|570.47|572.87|570.47|572.14|569.74|0
1638975510000|2021-12-08 14:58:30|572.69|570.29|572.87|570.47|572.87|570.47|572.69|570.29|0
1638975520000|2021-12-08 14:58:40|572.5|570.1|572.69|570.29|572.87|570.47|572.5|570.1|0
1638975530000|2021-12-08 14:58:50|573.42|571.02|573.24|570.84|573.42|571.02|573.05|570.65|0
1638975540000|2021-12-08 14:59:00|573.05|570.65|571.96|569.56|573.05|570.65|571.96|569.56|0
1638975550000|2021-12-08 14:59:10|572.14|569.74|572.69|570.29|572.69|570.29|572.14|569.74|0
1638975560000|2021-12-08 14:59:20|573.24|570.84|573.97|571.57|573.97|571.57|573.24|570.84|0
1638975570000|2021-12-08 14:59:30|573.6|571.2|572.5|570.1|573.6|571.2|572.5|570.1|0
1638975580000|2021-12-08 14:59:40|572.14|569.74|571.96|569.56|572.14|569.74|571.96|569.56|0
1638975590000|2021-12-08 14:59:50|572.32|569.92|572.14|569.74|572.32|569.92|571.95|569.55|0
1638975600000|2021-12-08 15:00:00|571.31|568.91|574.7|572.3|574.7|572.3|571.31|568.91|0
1638975610000|2021-12-08 15:00:10|573.42|571.02|574.88|572.48|574.88|572.48|573.42|571.02|0
1638975620000|2021-12-08 15:00:20|574.15|571.75|574.7|572.3|574.7|572.3|574.15|571.75|0
1638975630000|2021-12-08 15:00:30|575.25|572.85|576.07|573.67|576.07|573.67|575.25|572.85|0
1638975640000|2021-12-08 15:00:40|575.07|572.67|575.07|572.67|575.43|573.03|574.88|572.48|0
1638975650000|2021-12-08 15:00:50|574.52|572.12|573.78|571.38|574.52|572.12|573.78|571.38|0
1638975660000|2021-12-08 15:01:00|572.87|570.47|573.78|571.38|573.97|571.57|572.87|570.47|0
1638975670000|2021-12-08 15:01:10|573.97|571.57|574.33|571.93|574.33|571.93|573.97|571.57|0
1638975680000|2021-12-08 15:01:20|574.7|572.3|573.97|571.57|574.7|572.3|573.6|571.2|0
1638975690000|2021-12-08 15:01:30|573.6|571.2|573.42|571.02|573.6|571.2|573.23|570.83|0
1638975700000|2021-12-08 15:01:40|573.78|571.38|573.78|571.38|573.97|571.57|573.78|571.38|0
1638975710000|2021-12-08 15:01:50|573.05|570.65|572.69|570.29|573.05|570.65|572.69|570.29|0
1638975720000|2021-12-08 15:02:00|572.14|569.74|572.14|569.74|572.14|569.74|571.77|569.37|0
1638975730000|2021-12-08 15:02:10|572.32|569.92|572.14|569.74|572.87|570.47|572.14|569.74|0
1638975740000|2021-12-08 15:02:20|572.32|569.92|572.69|570.29|573.23|570.83|572.32|569.92|0
1638975750000|2021-12-08 15:02:30|573.23|570.83|573.42|571.02|573.42|571.02|573.05|570.65|0
1638975760000|2021-12-08 15:02:40|573.05|570.65|574.15|571.75|574.15|571.75|573.05|570.65|0
1638975770000|2021-12-08 15:02:50|573.97|571.57|574.15|571.75|574.15|571.75|573.78|571.38|0
1638975780000|2021-12-08 15:03:00|574.88|572.48|574.15|571.75|574.88|572.48|574.15|571.75|0
1638975790000|2021-12-08 15:03:10|573.78|571.38|574.7|572.3|574.7|572.3|573.6|571.2|0
1638975800000|2021-12-08 15:03:20|573.6|571.2|573.6|571.2|574.33|571.93|573.6|571.2|0
1638975810000|2021-12-08 15:03:30|573.23|570.83|573.42|571.02|573.78|571.38|573.23|570.83|0
1638975820000|2021-12-08 15:03:40|573.97|571.57|574.15|571.75|574.15|571.75|573.78|571.38|0
1638975830000|2021-12-08 15:03:50|574.33|571.93|574.51|572.11|574.7|572.3|574.33|571.93|0
1638975840000|2021-12-08 15:04:00|574.15|571.75|573.78|571.38|574.15|571.75|573.6|571.2|0
1638975850000|2021-12-08 15:04:10|573.6|571.2|573.42|571.02|573.6|571.2|573.42|571.02|0
1638975860000|2021-12-08 15:04:20|572.95|570.55|572.5|570.1|572.95|570.55|572.5|570.1|0
1638975870000|2021-12-08 15:04:30|572.68|570.28|572.5|570.1|572.68|570.28|572.5|570.1|0
1638975880000|2021-12-08 15:04:40|572.32|569.92|573.23|570.83|573.23|570.83|572.32|569.92|0
1638975890000|2021-12-08 15:04:50|572.87|570.47|573.42|571.02|573.42|571.02|572.87|570.47|0
1638975900000|2021-12-08 15:05:00|573.23|570.83|573.05|570.65|573.23|570.83|572.68|570.28|0
1638975910000|2021-12-08 15:05:10|572.87|570.47|572.68|570.28|572.87|570.47|572.5|570.1|0
1638975920000|2021-12-08 15:05:20|572.87|570.47|572.87|570.47|573.23|570.83|572.87|570.47|0
1638975930000|2021-12-08 15:05:30|572.5|570.1|573.23|570.83|573.23|570.83|572.5|570.1|0
1638975940000|2021-12-08 15:05:40|573.42|571.02|574.15|571.75|574.15|571.75|573.42|571.02|0
1638975950000|2021-12-08 15:05:50|573.78|571.38|574.51|572.11|574.51|572.11|573.78|571.38|0
1638975960000|2021-12-08 15:06:00|574.15|571.75|575.25|572.85|575.43|573.03|574.15|571.75|0
1638975970000|2021-12-08 15:06:10|575.43|573.03|575.06|572.66|575.43|573.03|575.06|572.66|0
1638975980000|2021-12-08 15:06:20|574.88|572.48|575.61|573.21|575.61|573.21|574.88|572.48|0
1638975990000|2021-12-08 15:06:30|575.8|573.4|575.8|573.4|575.98|573.58|575.8|573.4|0
1638976000000|2021-12-08 15:06:40|575.43|573.03|574.7|572.3|575.43|573.03|574.7|572.3|0
1638976010000|2021-12-08 15:06:50|574.88|572.48|574.7|572.3|574.88|572.48|574.7|572.3|0
1638976020000|2021-12-08 15:07:00|574.51|572.11|574.7|572.3|574.7|572.3|574.51|572.11|0
1638976030000|2021-12-08 15:07:10|574.51|572.11|574.88|572.48|575.06|572.66|574.51|572.11|0
1638976040000|2021-12-08 15:07:20|575.25|572.85|575.06|572.66|575.25|572.85|575.06|572.66|0
1638976050000|2021-12-08 15:07:30|574.88|572.48|573.41|571.01|574.88|572.48|573.41|571.01|0
1638976060000|2021-12-08 15:07:40|573.78|571.38|573.41|571.01|573.78|571.38|573.41|571.01|0
1638976070000|2021-12-08 15:07:50|573.05|570.65|572.32|569.92|573.05|570.65|572.32|569.92|0
1638976080000|2021-12-08 15:08:00|572.13|569.73|569.94|567.54|572.13|569.73|569.94|567.54|0
1638976090000|2021-12-08 15:08:10|570.12|567.72|570.12|567.72|570.31|567.91|569.76|567.36|0
1638976100000|2021-12-08 15:08:20|569.76|567.36|570.67|568.27|570.67|568.27|569.76|567.36|0
1638976110000|2021-12-08 15:08:30|570.49|568.09|570.12|567.72|570.49|568.09|569.94|567.54|0
1638976120000|2021-12-08 15:08:40|571.04|568.64|570.85|568.45|571.22|568.82|570.85|568.45|0
1638976130000|2021-12-08 15:08:50|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1638976140000|2021-12-08 15:09:00|571.04|568.64|570.12|567.72|571.04|568.64|570.12|567.72|0
1638976150000|2021-12-08 15:09:10|569.94|567.54|570.76|568.36|570.76|568.36|569.94|567.54|0
1638976160000|2021-12-08 15:09:20|570.85|568.45|571.04|568.64|571.04|568.64|570.85|568.45|0
1638976170000|2021-12-08 15:09:30|571.22|568.82|571.04|568.64|571.4|569|571.04|568.64|0
1638976180000|2021-12-08 15:09:40|570.85|568.45|571.58|569.18|571.58|569.18|570.85|568.45|0
1638976190000|2021-12-08 15:09:50|571.22|568.82|571.04|568.64|571.22|568.82|571.04|568.64|0
1638976200000|2021-12-08 15:10:00|571.22|568.82|571.58|569.18|571.67|569.27|571.22|568.82|0
1638976210000|2021-12-08 15:10:10|571.77|569.37|571.77|569.37|571.77|569.37|571.4|569|0
1638976220000|2021-12-08 15:10:20|572.68|570.28|572.5|570.1|573.05|570.65|572.5|570.1|0
1638976230000|2021-12-08 15:10:30|572.32|569.92|571.58|569.18|572.32|569.92|571.58|569.18|0
1638976240000|2021-12-08 15:10:40|571.77|569.37|571.4|569|572.13|569.73|571.4|569|0
1638976250000|2021-12-08 15:10:50|571.77|569.37|572.32|569.92|572.32|569.92|571.77|569.37|0
1638976260000|2021-12-08 15:11:00|571.95|569.55|571.77|569.37|571.95|569.55|571.04|568.64|0
1638976270000|2021-12-08 15:11:10|571.4|569|571.31|568.91|571.4|569|570.67|568.27|0
1638976280000|2021-12-08 15:11:20|571.22|568.82|571.22|568.82|571.4|569|571.22|568.82|0
1638976290000|2021-12-08 15:11:30|571.77|569.37|571.77|569.37|571.95|569.55|571.77|569.37|0
1638976300000|2021-12-08 15:11:40|571.95|569.55|571.4|569|571.95|569.55|571.22|568.82|0
1638976310000|2021-12-08 15:11:50|571.22|568.82|571.58|569.18|571.58|569.18|570.67|568.27|0
1638976320000|2021-12-08 15:12:00|571.4|569|571.77|569.37|571.77|569.37|571.4|569|0
1638976330000|2021-12-08 15:12:10|571.22|568.82|571.77|569.37|571.77|569.37|571.22|568.82|0
1638976340000|2021-12-08 15:12:20|572.13|569.73|571.77|569.37|572.13|569.73|571.77|569.37|0
1638976350000|2021-12-08 15:12:30|572.31|569.91|572.68|570.28|572.68|570.28|572.31|569.91|0
1638976360000|2021-12-08 15:12:40|572.86|570.46|571.58|569.18|572.86|570.46|571.4|569|0
1638976370000|2021-12-08 15:12:50|571.77|569.37|571.77|569.37|571.77|569.37|571.58|569.18|0
1638976380000|2021-12-08 15:13:00|572.31|569.91|571.95|569.55|572.31|569.91|571.95|569.55|0
1638976390000|2021-12-08 15:13:10|572.13|569.73|571.95|569.55|572.13|569.73|571.95|569.55|0
1638976400000|2021-12-08 15:13:20|571.58|569.18|571.95|569.55|571.95|569.55|571.4|569|0
1638976410000|2021-12-08 15:13:30|571.58|569.18|573.23|570.83|573.23|570.83|571.58|569.18|0
1638976420000|2021-12-08 15:13:40|573.41|571.01|573.96|571.56|573.96|571.56|573.41|571.01|0
1638976430000|2021-12-08 15:13:50|574.33|571.93|574.51|572.11|574.51|572.11|573.96|571.56|0
1638976440000|2021-12-08 15:14:00|573.96|571.56|574.33|571.93|574.51|572.11|573.96|571.56|0
1638976450000|2021-12-08 15:14:10|573.96|571.56|573.23|570.83|573.96|571.56|573.23|570.83|0
1638976460000|2021-12-08 15:14:20|572.86|570.46|573.05|570.65|573.05|570.65|572.86|570.46|0
1638976470000|2021-12-08 15:14:30|572.86|570.46|572.13|569.73|572.86|570.46|572.13|569.73|0
1638976480000|2021-12-08 15:14:40|572.22|569.82|571.95|569.55|572.22|569.82|571.76|569.36|0
1638976490000|2021-12-08 15:14:50|572.13|569.73|572.13|569.73|572.13|569.73|571.76|569.36|0
1638976500000|2021-12-08 15:15:00|571.76|569.36|572.68|570.28|572.68|570.28|571.76|569.36|0
1638976510000|2021-12-08 15:15:10|573.04|570.64|573.41|571.01|573.41|571.01|573.04|570.64|0
1638976520000|2021-12-08 15:15:20|573.59|571.19|573.96|571.56|573.96|571.56|573.59|571.19|0
1638976530000|2021-12-08 15:15:30|573.68|571.28|573.96|571.56|573.96|571.56|573.59|571.19|0
1638976540000|2021-12-08 15:15:40|573.59|571.19|573.59|571.19|573.59|571.19|573.59|571.19|0
1638976550000|2021-12-08 15:15:50|573.23|570.83|572.86|570.46|573.23|570.83|572.31|569.91|0
1638976560000|2021-12-08 15:16:00|573.41|571.01|574.14|571.74|574.14|571.74|573.41|571.01|0
1638976570000|2021-12-08 15:16:10|573.96|571.56|573.86|571.46|574.14|571.74|573.86|571.46|0
1638976580000|2021-12-08 15:16:20|573.59|571.19|573.96|571.56|573.96|571.56|573.23|570.83|0
1638976590000|2021-12-08 15:16:30|573.78|571.38|573.59|571.19|573.78|571.38|573.23|570.83|0
1638976600000|2021-12-08 15:16:40|573.23|570.83|573.41|571.01|573.41|571.01|573.04|570.64|0
1638976610000|2021-12-08 15:16:50|572.68|570.28|571.95|569.55|572.68|570.28|571.95|569.55|0
1638976620000|2021-12-08 15:17:00|572.22|569.82|571.76|569.36|572.22|569.82|571.76|569.36|0
1638976630000|2021-12-08 15:17:10|572.13|569.73|573.04|570.64|573.04|570.64|572.13|569.73|0
1638976640000|2021-12-08 15:17:20|573.23|570.83|573.59|571.19|573.59|571.19|573.04|570.64|0
1638976650000|2021-12-08 15:17:30|572.95|570.55|573.59|571.19|573.78|571.38|572.95|570.55|0
1638976660000|2021-12-08 15:17:40|573.04|570.64|572.86|570.46|573.23|570.83|572.68|570.28|0
1638976670000|2021-12-08 15:17:50|572.68|570.28|573.04|570.64|573.04|570.64|572.49|570.09|0
1638976680000|2021-12-08 15:18:00|573.41|571.01|573.31|570.91|573.41|571.01|573.23|570.83|0
1638976690000|2021-12-08 15:18:10|573.41|571.01|573.59|571.19|573.78|571.38|573.41|571.01|0
1638976700000|2021-12-08 15:18:20|573.78|571.38|573.78|571.38|573.78|571.38|573.41|571.01|0
1638976710000|2021-12-08 15:18:30|573.68|571.28|573.23|570.83|573.68|571.28|573.23|570.83|0
1638976720000|2021-12-08 15:18:40|573.04|570.64|573.31|570.91|573.31|570.91|573.04|570.64|0
1638976730000|2021-12-08 15:18:50|573.41|571.01|573.23|570.83|573.41|571.01|573.23|570.83|0
1638976740000|2021-12-08 15:19:00|573.04|570.64|573.59|571.19|573.59|571.19|573.04|570.64|0
1638976750000|2021-12-08 15:19:10|573.41|571.01|573.41|571.01|573.59|571.19|573.23|570.83|0
1638976760000|2021-12-08 15:19:20|573.04|570.64|572.68|570.28|573.04|570.64|572.68|570.28|0
1638976770000|2021-12-08 15:19:30|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1638976780000|2021-12-08 15:19:40|572.68|570.28|572.68|570.28|573.04|570.64|572.31|569.91|0
1638976790000|2021-12-08 15:19:50|572.31|569.91|572.31|569.91|572.49|570.09|572.31|569.91|0
1638976800000|2021-12-08 15:20:00|572.68|570.28|573.04|570.64|573.23|570.83|572.49|570.09|0
1638976810000|2021-12-08 15:20:10|573.59|571.19|573.96|571.56|573.96|571.56|573.59|571.19|0
1638976820000|2021-12-08 15:20:20|574.32|571.92|574.87|572.47|575.24|572.84|574.32|571.92|0
1638976830000|2021-12-08 15:20:30|574.51|572.11|574.51|572.11|574.69|572.29|574.51|572.11|0
1638976840000|2021-12-08 15:20:40|574.87|572.47|574.69|572.29|575.24|572.84|574.69|572.29|0
1638976850000|2021-12-08 15:20:50|574.87|572.47|574.69|572.29|575.06|572.66|574.69|572.29|0
1638976860000|2021-12-08 15:21:00|575.06|572.66|575.24|572.84|575.24|572.84|574.87|572.47|0
1638976870000|2021-12-08 15:21:10|575.06|572.66|575.42|573.02|575.42|573.02|575.06|572.66|0
1638976880000|2021-12-08 15:21:20|575.24|572.84|574.87|572.47|575.24|572.84|574.87|572.47|0
1638976890000|2021-12-08 15:21:30|574.51|572.11|574.69|572.29|574.69|572.29|574.51|572.11|0
1638976900000|2021-12-08 15:21:40|575.61|573.21|575.24|572.84|575.61|573.21|575.24|572.84|0
1638976910000|2021-12-08 15:21:50|575.42|573.02|575.24|572.84|575.42|573.02|575.24|572.84|0
1638976920000|2021-12-08 15:22:00|575.42|573.02|575.42|573.02|575.42|573.02|575.24|572.84|0
1638976930000|2021-12-08 15:22:10|575.24|572.84|575.42|573.02|575.42|573.02|575.24|572.84|0
1638976940000|2021-12-08 15:22:20|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1638976950000|2021-12-08 15:22:30|575.6|573.2|574.87|572.47|575.6|573.2|574.87|572.47|0
1638976960000|2021-12-08 15:22:40|575.06|572.66|574.32|571.92|575.24|572.84|574.32|571.92|0
1638976970000|2021-12-08 15:22:50|574.51|572.11|575.42|573.02|575.42|573.02|574.51|572.11|0
1638976980000|2021-12-08 15:23:00|575.6|573.2|575.79|573.39|575.79|573.39|575.42|573.02|0
1638976990000|2021-12-08 15:23:10|575.42|573.02|575.05|572.65|575.42|573.02|574.87|572.47|0
1638977000000|2021-12-08 15:23:20|575.24|572.84|574.87|572.47|575.24|572.84|574.87|572.47|0
1638977010000|2021-12-08 15:23:30|575.05|572.65|575.05|572.65|575.05|572.65|574.87|572.47|0
1638977020000|2021-12-08 15:23:40|575.42|573.02|575.97|573.57|576.34|573.94|575.42|573.02|0
1638977030000|2021-12-08 15:23:50|576.15|573.75|575.6|573.2|576.15|573.75|575.6|573.2|0
1638977040000|2021-12-08 15:24:00|575.24|572.84|576.15|573.75|576.15|573.75|575.24|572.84|0
1638977050000|2021-12-08 15:24:10|576.34|573.94|575.97|573.57|576.34|573.94|575.97|573.57|0
1638977060000|2021-12-08 15:24:20|576.15|573.75|576.15|573.75|576.15|573.75|575.97|573.57|0
1638977070000|2021-12-08 15:24:30|576.34|573.94|576.34|573.94|576.34|573.94|576.15|573.75|0
1638977080000|2021-12-08 15:24:40|576.15|573.75|574.87|572.47|576.15|573.75|574.87|572.47|0
1638977090000|2021-12-08 15:24:50|574.69|572.29|575.05|572.65|575.05|572.65|574.69|572.29|0
1638977100000|2021-12-08 15:25:00|575.24|572.84|575.42|573.02|575.42|573.02|575.05|572.65|0
1638977110000|2021-12-08 15:25:10|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1638977120000|2021-12-08 15:25:20|575.05|572.65|575.24|572.84|575.24|572.84|575.05|572.65|0
1638977130000|2021-12-08 15:25:30|575.05|572.65|575.24|572.84|575.24|572.84|575.05|572.65|0
1638977140000|2021-12-08 15:25:40|575.42|573.02|575.05|572.65|575.42|573.02|575.05|572.65|0
1638977150000|2021-12-08 15:25:50|572.47|570.07|571.92|569.52|572.47|570.07|571.92|569.52|0
1638977160000|2021-12-08 15:26:00|572.47|570.07|572.83|570.43|572.83|570.43|572.47|570.07|0
1638977170000|2021-12-08 15:26:10|572.65|570.25|572.28|569.88|572.65|570.25|572.1|569.7|0
1638977180000|2021-12-08 15:26:20|572.47|570.07|573.02|570.62|573.02|570.62|572.47|570.07|0
1638977190000|2021-12-08 15:26:30|573.2|570.8|573.38|570.98|573.38|570.98|573.2|570.8|0
1638977200000|2021-12-08 15:26:40|573.2|570.8|573.38|570.98|573.38|570.98|573.2|570.8|0
1638977210000|2021-12-08 15:26:50|573.2|570.8|572.83|570.43|573.2|570.8|572.83|570.43|0
1638977220000|2021-12-08 15:27:00|572.65|570.25|572.28|569.88|572.65|570.25|572.28|569.88|0
1638977230000|2021-12-08 15:27:10|572.1|569.7|572.1|569.7|572.1|569.7|572.1|569.7|0
1638977240000|2021-12-08 15:27:20|571.73|569.33|571.36|568.96|571.91|569.51|571.36|568.96|0
1638977250000|2021-12-08 15:27:30|571.18|568.78|571.73|569.33|571.73|569.33|570.81|568.41|0
1638977260000|2021-12-08 15:27:40|571.55|569.15|571.91|569.51|571.91|569.51|571.36|568.96|0
1638977270000|2021-12-08 15:27:50|572.1|569.7|571.73|569.33|572.1|569.7|571.73|569.33|0
1638977280000|2021-12-08 15:28:00|571.55|569.15|571.55|569.15|571.73|569.33|571.55|569.15|0
1638977290000|2021-12-08 15:28:10|571.36|568.96|571.18|568.78|571.36|568.96|571.18|568.78|0
1638977300000|2021-12-08 15:28:20|571|568.6|571.36|568.96|571.55|569.15|571|568.6|0
1638977310000|2021-12-08 15:28:30|571.55|569.15|570.81|568.41|571.55|569.15|570.81|568.41|0
1638977320000|2021-12-08 15:28:40|571|568.6|570.81|568.41|571|568.6|570.81|568.41|0
1638977330000|2021-12-08 15:28:50|570.45|568.05|569.35|566.95|570.45|568.05|569.35|566.95|0
1638977340000|2021-12-08 15:29:00|569.17|566.77|568.25|565.85|569.17|566.77|568.25|565.85|0
1638977350000|2021-12-08 15:29:10|567.88|565.48|567.34|564.94|567.88|565.48|567.34|564.94|0
1638977360000|2021-12-08 15:29:20|566.97|564.57|567.15|564.75|567.52|565.12|566.61|564.21|0
1638977370000|2021-12-08 15:29:30|566.97|564.57|566.24|563.84|566.97|564.57|566.24|563.84|0
1638977380000|2021-12-08 15:29:40|565.69|563.29|565.51|563.11|565.69|563.29|565.51|563.11|0
1638977390000|2021-12-08 15:29:50|566.06|563.66|564.23|561.83|566.06|563.66|564.23|561.83|0
1638977400000|2021-12-08 15:30:00|565.51|563.11|566.6|564.2|566.6|564.2|565.51|563.11|0
1638977410000|2021-12-08 15:30:10|566.79|564.39|566.79|564.39|567.42|565.02|566.79|564.39|0
1638977420000|2021-12-08 15:30:20|567.34|564.94|566.97|564.57|567.34|564.94|566.97|564.57|0
1638977430000|2021-12-08 15:30:30|566.6|564.2|567.15|564.75|567.15|564.75|566.6|564.2|0
1638977440000|2021-12-08 15:30:40|566.79|564.39|566.42|564.02|566.79|564.39|566.24|563.84|0
1638977450000|2021-12-08 15:30:50|566.24|563.84|566.42|564.02|566.42|564.02|566.24|563.84|0
1638977460000|2021-12-08 15:31:00|567.34|564.94|567.7|565.3|567.7|565.3|567.34|564.94|0
1638977470000|2021-12-08 15:31:10|568.25|565.85|568.43|566.03|568.43|566.03|567.88|565.48|0
1638977480000|2021-12-08 15:31:20|568.62|566.22|568.8|566.4|568.8|566.4|568.43|566.03|0
1638977490000|2021-12-08 15:31:30|568.43|566.03|568.62|566.22|568.8|566.4|568.43|566.03|0
1638977500000|2021-12-08 15:31:40|568.43|566.03|568.43|566.03|568.43|566.03|568.25|565.85|0
1638977510000|2021-12-08 15:31:50|568.25|565.85|568.43|566.03|568.61|566.21|568.25|565.85|0
1638977520000|2021-12-08 15:32:00|568.61|566.21|568.43|566.03|568.61|566.21|568.43|566.03|0
1638977530000|2021-12-08 15:32:10|567.7|565.3|567.88|565.48|567.88|565.48|567.7|565.3|0
1638977540000|2021-12-08 15:32:20|567.7|565.3|568.07|565.67|568.07|565.67|567.7|565.3|0
1638977550000|2021-12-08 15:32:30|568.25|565.85|568.07|565.67|568.43|566.03|568.07|565.67|0
1638977560000|2021-12-08 15:32:40|567.7|565.3|567.7|565.3|568.07|565.67|567.7|565.3|0
1638977570000|2021-12-08 15:32:50|568.07|565.67|568.8|566.4|568.8|566.4|568.07|565.67|0
1638977580000|2021-12-08 15:33:00|568.61|566.21|569.35|566.95|569.35|566.95|568.43|566.03|0
1638977590000|2021-12-08 15:33:10|569.43|567.03|570.08|567.68|570.26|567.86|569.43|567.03|0
1638977600000|2021-12-08 15:33:20|570.63|568.23|569.53|567.13|570.63|568.23|569.53|567.13|0
1638977610000|2021-12-08 15:33:30|569.71|567.31|569.35|566.95|569.9|567.5|569.35|566.95|0
1638977620000|2021-12-08 15:33:40|569.43|567.03|569.07|566.67|569.43|567.03|568.98|566.58|0
1638977630000|2021-12-08 15:33:50|569.35|566.95|569.16|566.76|569.35|566.95|569.16|566.76|0
1638977640000|2021-12-08 15:34:00|568.98|566.58|568.43|566.03|569.53|567.13|568.43|566.03|0
1638977650000|2021-12-08 15:34:10|568.98|566.58|569.07|566.67|569.16|566.76|568.98|566.58|0
1638977660000|2021-12-08 15:34:20|568.43|566.03|568.06|565.66|568.43|566.03|568.06|565.66|0
1638977670000|2021-12-08 15:34:30|567.88|565.48|567.7|565.3|567.88|565.48|567.7|565.3|0
1638977680000|2021-12-08 15:34:40|567.52|565.12|566.97|564.57|567.52|565.12|566.97|564.57|0
1638977690000|2021-12-08 15:34:50|567.15|564.75|566.97|564.57|567.15|564.75|566.97|564.57|0
1638977700000|2021-12-08 15:35:00|566.87|564.47|566.05|563.65|566.87|564.47|566.05|563.65|0
1638977710000|2021-12-08 15:35:10|566.24|563.84|565.87|563.47|566.24|563.84|565.69|563.29|0
1638977720000|2021-12-08 15:35:20|566.05|563.65|565.51|563.11|566.05|563.65|565.51|563.11|0
1638977730000|2021-12-08 15:35:30|565.32|562.92|565.69|563.29|565.69|563.29|565.32|562.92|0
1638977740000|2021-12-08 15:35:40|565.87|563.47|565.69|563.29|566.05|563.65|565.69|563.29|0
1638977750000|2021-12-08 15:35:50|565.87|563.47|566.24|563.84|566.42|564.02|565.87|563.47|0
1638977760000|2021-12-08 15:36:00|566.05|563.65|566.24|563.84|566.24|563.84|566.05|563.65|0
1638977770000|2021-12-08 15:36:10|566.05|563.65|565.51|563.11|566.05|563.65|565.51|563.11|0
1638977780000|2021-12-08 15:36:20|565.32|562.92|565.14|562.74|565.32|562.92|565.14|562.74|0
1638977790000|2021-12-08 15:36:30|565.51|563.11|565.78|563.38|565.78|563.38|565.14|562.74|0
1638977800000|2021-12-08 15:36:40|565.51|563.11|566.24|563.84|566.24|563.84|565.51|563.11|0
1638977810000|2021-12-08 15:36:50|565.87|563.47|566.6|564.2|566.6|564.2|565.87|563.47|0
1638977820000|2021-12-08 15:37:00|566.87|564.47|566.78|564.38|566.97|564.57|566.78|564.38|0
1638977830000|2021-12-08 15:37:10|566.97|564.57|566.42|564.02|566.97|564.57|566.42|564.02|0
1638977840000|2021-12-08 15:37:20|566.6|564.2|565.69|563.29|566.6|564.2|565.69|563.29|0
1638977850000|2021-12-08 15:37:30|565.51|563.11|566.78|564.38|566.97|564.57|565.51|563.11|0
1638977860000|2021-12-08 15:37:40|566.97|564.57|566.42|564.02|566.97|564.57|566.42|564.02|0
1638977870000|2021-12-08 15:37:50|566.24|563.84|565.51|563.11|566.24|563.84|565.51|563.11|0
1638977880000|2021-12-08 15:38:00|565.69|563.29|565.87|563.47|566.24|563.84|565.69|563.29|0
1638977890000|2021-12-08 15:38:10|566.24|563.84|566.6|564.2|566.6|564.2|566.24|563.84|0
1638977900000|2021-12-08 15:38:20|566.42|564.02|566.42|564.02|566.42|564.02|566.05|563.65|0
1638977910000|2021-12-08 15:38:30|566.24|563.84|566.42|564.02|566.42|564.02|566.24|563.84|0
1638977920000|2021-12-08 15:38:40|566.24|563.84|566.78|564.38|566.78|564.38|565.69|563.29|0
1638977930000|2021-12-08 15:38:50|566.6|564.2|566.05|563.65|566.6|564.2|566.05|563.65|0
1638977940000|2021-12-08 15:39:00|566.42|564.02|566.42|564.02|566.78|564.38|566.23|563.83|0
1638977950000|2021-12-08 15:39:10|566.05|563.65|566.14|563.74|566.42|564.02|565.87|563.47|0
1638977960000|2021-12-08 15:39:20|566.05|563.65|566.05|563.65|566.05|563.65|565.69|563.29|0
1638977970000|2021-12-08 15:39:30|565.69|563.29|565.5|563.1|565.87|563.47|565.5|563.1|0
1638977980000|2021-12-08 15:39:40|565.69|563.29|565.87|563.47|566.32|563.92|565.69|563.29|0
1638977990000|2021-12-08 15:39:50|566.23|563.83|566.05|563.65|566.23|563.83|566.05|563.65|0
1638978000000|2021-12-08 15:40:00|565.87|563.47|565.87|563.47|565.87|563.47|565.14|562.74|0
1638978010000|2021-12-08 15:40:10|566.05|563.65|566.23|563.83|566.32|563.92|566.05|563.65|0
1638978020000|2021-12-08 15:40:20|566.05|563.65|566.23|563.83|566.42|564.02|566.05|563.65|0
1638978030000|2021-12-08 15:40:30|566.6|564.2|566.23|563.83|566.78|564.38|566.23|563.83|0
1638978040000|2021-12-08 15:40:40|566.42|564.02|566.23|563.83|566.6|564.2|566.23|563.83|0
1638978050000|2021-12-08 15:40:50|565.87|563.47|565.32|562.92|565.87|563.47|565.32|562.92|0
1638978060000|2021-12-08 15:41:00|564.96|562.56|565.14|562.74|565.14|562.74|564.96|562.56|0
1638978070000|2021-12-08 15:41:10|565.5|563.1|567.7|565.3|567.7|565.3|565.5|563.1|0
1638978080000|2021-12-08 15:41:20|567.51|565.11|567.15|564.75|567.51|565.11|567.15|564.75|0
1638978090000|2021-12-08 15:41:30|566.78|564.38|566.78|564.38|566.78|564.38|566.6|564.2|0
1638978100000|2021-12-08 15:41:40|567.33|564.93|567.05|564.65|567.33|564.93|567.05|564.65|0
1638978110000|2021-12-08 15:41:50|566.78|564.38|566.78|564.38|566.96|564.56|566.78|564.38|0
1638978120000|2021-12-08 15:42:00|566.96|564.56|566.78|564.38|566.96|564.56|566.42|564.02|0
1638978130000|2021-12-08 15:42:10|566.23|563.83|566.23|563.83|566.42|564.02|566.05|563.65|0
1638978140000|2021-12-08 15:42:20|566.32|563.92|566.42|564.02|566.6|564.2|566.32|563.92|0
1638978150000|2021-12-08 15:42:30|566.32|563.92|566.42|564.02|566.42|564.02|566.23|563.83|0
1638978160000|2021-12-08 15:42:40|566.23|563.83|566.6|564.2|566.6|564.2|566.23|563.83|0
1638978170000|2021-12-08 15:42:50|566.05|563.65|565.14|562.74|566.05|563.65|565.14|562.74|0
1638978180000|2021-12-08 15:43:00|565.32|562.92|565.14|562.74|565.32|562.92|564.59|562.19|0
1638978190000|2021-12-08 15:43:10|564.77|562.37|564.95|562.55|565.14|562.74|564.59|562.19|0
1638978200000|2021-12-08 15:43:20|565.14|562.74|565.14|562.74|565.22|562.82|564.95|562.55|0
1638978210000|2021-12-08 15:43:30|564.95|562.55|564.77|562.37|564.95|562.55|564.77|562.37|0
1638978220000|2021-12-08 15:43:40|564.95|562.55|562.89|560.49|565.5|563.1|562.89|560.49|0
1638978230000|2021-12-08 15:43:50|562.71|560.31|562.71|560.31|562.89|560.49|562.71|560.31|0
1638978240000|2021-12-08 15:44:00|563.64|561.24|564.55|562.15|564.74|562.34|563.64|561.24|0
1638978250000|2021-12-08 15:44:10|564.92|562.52|565.29|562.89|565.29|562.89|564.92|562.52|0
1638978260000|2021-12-08 15:44:20|565.11|562.71|565.11|562.71|565.29|562.89|565.11|562.71|0
1638978270000|2021-12-08 15:44:30|564.56|562.16|565.47|563.07|565.47|563.07|564.56|562.16|0
1638978280000|2021-12-08 15:44:40|565.66|563.26|565.74|563.34|565.74|563.34|565.66|563.26|0
1638978290000|2021-12-08 15:44:50|565.66|563.26|565.47|563.07|566.02|563.62|565.47|563.07|0
1638978300000|2021-12-08 15:45:00|565.29|562.89|565.66|563.26|565.66|563.26|565.29|562.89|0
1638978310000|2021-12-08 15:45:10|566.02|563.62|566.02|563.62|566.21|563.81|566.02|563.62|0
1638978320000|2021-12-08 15:45:20|565.84|563.44|564.93|562.53|565.84|563.44|564.93|562.53|0
1638978330000|2021-12-08 15:45:30|565.11|562.71|566.21|563.81|566.21|563.81|565.11|562.71|0
1638978340000|2021-12-08 15:45:40|565.84|563.44|566.02|563.62|566.02|563.62|565.84|563.44|0
1638978350000|2021-12-08 15:45:50|565.84|563.44|565.11|562.71|565.84|563.44|565.11|562.71|0
1638978360000|2021-12-08 15:46:00|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1638978370000|2021-12-08 15:46:10|565.47|563.07|565.84|563.44|566.02|563.62|565.47|563.07|0
1638978380000|2021-12-08 15:46:20|565.66|563.26|565.84|563.44|566.02|563.62|565.66|563.26|0
1638978390000|2021-12-08 15:46:30|566.02|563.62|565.11|562.71|566.02|563.62|565.11|562.71|0
1638978400000|2021-12-08 15:46:40|565.29|562.89|564.74|562.34|565.29|562.89|564.74|562.34|0
1638978410000|2021-12-08 15:46:50|564.2|561.8|564.2|561.8|564.28|561.88|564.01|561.61|0
1638978420000|2021-12-08 15:47:00|564.01|561.61|564.2|561.8|564.56|562.16|563.83|561.43|0
1638978430000|2021-12-08 15:47:10|564.38|561.98|564.01|561.61|564.38|561.98|563.83|561.43|0
1638978440000|2021-12-08 15:47:20|563.47|561.07|562.55|560.15|563.47|561.07|562.55|560.15|0
1638978450000|2021-12-08 15:47:30|562.37|559.97|562.55|560.15|562.55|560.15|562.19|559.79|0
1638978460000|2021-12-08 15:47:40|562.37|559.97|562.37|559.97|562.55|560.15|562.19|559.79|0
1638978470000|2021-12-08 15:47:50|562.55|560.15|562.37|559.97|562.74|560.34|562.37|559.97|0
1638978480000|2021-12-08 15:48:00|561.82|559.42|562.74|560.34|563.1|560.7|561.82|559.42|0
1638978490000|2021-12-08 15:48:10|562.92|560.52|563.1|560.7|563.1|560.7|562.92|560.52|0
1638978500000|2021-12-08 15:48:20|563.46|561.06|563.83|561.43|563.83|561.43|563.46|561.06|0
1638978510000|2021-12-08 15:48:30|564.01|561.61|564.01|561.61|564.01|561.61|563.65|561.25|0
1638978520000|2021-12-08 15:48:40|563.83|561.43|564.56|562.16|564.56|562.16|563.83|561.43|0
1638978530000|2021-12-08 15:48:50|564.19|561.79|564.56|562.16|564.56|562.16|564.19|561.79|0
1638978540000|2021-12-08 15:49:00|564.38|561.98|564.92|562.52|564.92|562.52|564.38|561.98|0
1638978550000|2021-12-08 15:49:10|565.29|562.89|564.92|562.52|565.47|563.07|564.92|562.52|0
1638978560000|2021-12-08 15:49:20|565.11|562.71|565.11|562.71|565.11|562.71|564.92|562.52|0
1638978570000|2021-12-08 15:49:30|564.92|562.52|565.29|562.89|565.29|562.89|564.92|562.52|0
1638978580000|2021-12-08 15:49:40|565.47|563.07|565.84|563.44|565.84|563.44|565.47|563.07|0
1638978590000|2021-12-08 15:49:50|566.02|563.62|565.47|563.07|566.02|563.62|565.47|563.07|0
1638978600000|2021-12-08 15:50:00|565.29|562.89|565.11|562.71|565.65|563.25|565.11|562.71|0
1638978610000|2021-12-08 15:50:10|565.47|563.07|565.29|562.89|565.84|563.44|565.29|562.89|0
1638978620000|2021-12-08 15:50:20|565.11|562.71|565.47|563.07|565.47|563.07|565.11|562.71|0
1638978630000|2021-12-08 15:50:30|565.29|562.89|564.74|562.34|565.29|562.89|564.74|562.34|0
1638978640000|2021-12-08 15:50:40|565.11|562.71|565.29|562.89|565.29|562.89|565.11|562.71|0
1638978650000|2021-12-08 15:50:50|565.11|562.71|565.65|563.25|565.65|563.25|565.11|562.71|0
1638978660000|2021-12-08 15:51:00|565.47|563.07|564.92|562.52|565.47|563.07|564.92|562.52|0
1638978670000|2021-12-08 15:51:10|565.11|562.71|565.11|562.71|565.11|562.71|564.92|562.52|0
1638978680000|2021-12-08 15:51:20|565.29|562.89|564.74|562.34|565.29|562.89|564.56|562.16|0
1638978690000|2021-12-08 15:51:30|565.29|562.89|564.74|562.34|565.29|562.89|564.74|562.34|0
1638978700000|2021-12-08 15:51:40|564.92|562.52|565.11|562.71|565.11|562.71|564.74|562.34|0
1638978710000|2021-12-08 15:51:50|564.74|562.34|564.56|562.16|564.74|562.34|564.56|562.16|0
1638978720000|2021-12-08 15:52:00|564.38|561.98|564.19|561.79|564.38|561.98|564.19|561.79|0
1638978730000|2021-12-08 15:52:10|564.56|562.16|564.38|561.98|564.56|562.16|564.38|561.98|0
1638978740000|2021-12-08 15:52:20|564.56|562.16|564.37|561.97|564.56|562.16|564.19|561.79|0
1638978750000|2021-12-08 15:52:30|564.19|561.79|564.74|562.34|564.74|562.34|564.19|561.79|0
1638978760000|2021-12-08 15:52:40|564.56|562.16|564.74|562.34|564.74|562.34|564.37|561.97|0
1638978770000|2021-12-08 15:52:50|564.56|562.16|564.19|561.79|564.56|562.16|564.19|561.79|0
1638978780000|2021-12-08 15:53:00|564.37|561.97|564.01|561.61|564.56|562.16|564.01|561.61|0
1638978790000|2021-12-08 15:53:10|564.19|561.79|564.74|562.34|564.74|562.34|564.19|561.79|0
1638978800000|2021-12-08 15:53:20|564.37|561.97|563.83|561.43|564.37|561.97|563.83|561.43|0
1638978810000|2021-12-08 15:53:30|563.64|561.24|563.64|561.24|563.64|561.24|563.46|561.06|0
1638978820000|2021-12-08 15:53:40|563.46|561.06|563.46|561.06|563.64|561.24|563.46|561.06|0
1638978830000|2021-12-08 15:53:50|563.1|560.7|563.1|560.7|563.1|560.7|562.91|560.51|0
1638978840000|2021-12-08 15:54:00|563.28|560.88|563.83|561.43|563.83|561.43|563.28|560.88|0
1638978850000|2021-12-08 15:54:10|564.01|561.61|563.46|561.06|564.01|561.61|563.46|561.06|0
1638978860000|2021-12-08 15:54:20|563.28|560.88|563.64|561.24|563.64|561.24|563.28|560.88|0
1638978870000|2021-12-08 15:54:30|563.46|561.06|563.46|561.06|563.46|561.06|563.28|560.88|0
1638978880000|2021-12-08 15:54:40|563.64|561.24|563.1|560.7|563.64|561.24|563.1|560.7|0
1638978890000|2021-12-08 15:54:50|563.28|560.88|563.28|560.88|563.28|560.88|563.1|560.7|0
1638978900000|2021-12-08 15:55:00|563.46|561.06|563.28|560.88|563.46|561.06|563.28|560.88|0
1638978910000|2021-12-08 15:55:10|563.64|561.24|563.83|561.43|563.91|561.51|563.64|561.24|0
1638978920000|2021-12-08 15:55:20|563.64|561.24|564.01|561.61|564.01|561.61|563.28|560.88|0
1638978930000|2021-12-08 15:55:30|563.83|561.43|563.46|561.06|563.83|561.43|563.46|561.06|0
1638978940000|2021-12-08 15:55:40|563.28|560.88|563.64|561.24|563.64|561.24|563.1|560.7|0
1638978950000|2021-12-08 15:55:50|562.91|560.51|562.73|560.33|562.91|560.51|562.73|560.33|0
1638978960000|2021-12-08 15:56:00|562.91|560.51|562.73|560.33|563|560.6|562.73|560.33|0
1638978970000|2021-12-08 15:56:10|562.18|559.78|562.55|560.15|562.55|560.15|562.18|559.78|0
1638978980000|2021-12-08 15:56:20|562.37|559.97|562|559.6|562.37|559.97|562|559.6|0
1638978990000|2021-12-08 15:56:30|562.18|559.78|561.27|558.87|562.18|559.78|561.27|558.87|0
1638979000000|2021-12-08 15:56:40|561.09|558.69|561.27|558.87|561.46|559.06|561.09|558.69|0
1638979010000|2021-12-08 15:56:50|561.64|559.24|561.18|558.78|561.64|559.24|560.91|558.51|0
1638979020000|2021-12-08 15:57:00|561.27|558.87|561.64|559.24|561.82|559.42|561.27|558.87|0
1638979030000|2021-12-08 15:57:10|561.27|558.87|561.64|559.24|561.64|559.24|561.27|558.87|0
1638979040000|2021-12-08 15:57:20|561.46|559.06|561.82|559.42|562.18|559.78|561.45|559.05|0
1638979050000|2021-12-08 15:57:30|561.64|559.24|561.64|559.24|561.64|559.24|561.27|558.87|0
1638979060000|2021-12-08 15:57:40|561.45|559.05|561.82|559.42|561.82|559.42|561.45|559.05|0
1638979070000|2021-12-08 15:57:50|561.64|559.24|561.82|559.42|561.82|559.42|561.64|559.24|0
1638979080000|2021-12-08 15:58:00|561.64|559.24|561.64|559.24|561.64|559.24|561.45|559.05|0
1638979090000|2021-12-08 15:58:10|561.82|559.42|562|559.6|562|559.6|561.82|559.42|0
1638979100000|2021-12-08 15:58:20|561.82|559.42|562|559.6|562|559.6|561.82|559.42|0
1638979110000|2021-12-08 15:58:30|562.37|559.97|561.82|559.42|562.37|559.97|561.82|559.42|0
1638979120000|2021-12-08 15:58:40|562|559.6|561.82|559.42|562|559.6|561.82|559.42|0
1638979130000|2021-12-08 15:58:50|562|559.6|562.37|559.97|562.37|559.97|562|559.6|0
1638979140000|2021-12-08 15:59:00|562.55|560.15|562.73|560.33|562.73|560.33|562.55|560.15|0
1638979150000|2021-12-08 15:59:10|562.55|560.15|562.37|559.97|562.55|560.15|562.37|559.97|0
1638979160000|2021-12-08 15:59:20|562.45|560.05|562.36|559.96|562.55|560.15|562.18|559.78|0
1638979170000|2021-12-08 15:59:30|561.45|559.05|561.45|559.05|561.45|559.05|561.45|559.05|0
1638979180000|2021-12-08 15:59:40|561.27|558.87|561.09|558.69|561.27|558.87|561.09|558.69|0
1638979190000|2021-12-08 15:59:50|560.91|558.51|560.63|558.23|560.91|558.51|560.63|558.23|0
1638979200000|2021-12-08 16:00:00|561.09|558.69|561.45|559.05|561.45|559.05|561.09|558.69|0
1638979210000|2021-12-08 16:00:10|561.27|558.87|561.64|559.24|561.64|559.24|561.09|558.69|0
1638979220000|2021-12-08 16:00:20|561.09|558.69|560.91|558.51|561.27|558.87|560.91|558.51|0
1638979230000|2021-12-08 16:00:30|561.09|558.69|560.72|558.32|561.09|558.69|560.72|558.32|0
1638979240000|2021-12-08 16:00:40|561.09|558.69|561.09|558.69|561.27|558.87|560.91|558.51|0
1638979250000|2021-12-08 16:00:50|560.91|558.51|560.36|557.96|560.91|558.51|560.36|557.96|0
1638979260000|2021-12-08 16:01:00|560.72|558.32|560.36|557.96|560.72|558.32|560.36|557.96|0
1638979270000|2021-12-08 16:01:10|560.72|558.32|560.91|558.51|560.91|558.51|560.72|558.32|0
1638979280000|2021-12-08 16:01:20|560.72|558.32|561.09|558.69|561.09|558.69|560.72|558.32|0
1638979290000|2021-12-08 16:01:30|560.91|558.51|561.27|558.87|561.27|558.87|560.91|558.51|0
1638979300000|2021-12-08 16:01:40|561.18|558.78|561.27|558.87|561.27|558.87|561.18|558.78|0
1638979310000|2021-12-08 16:01:50|561.18|558.78|560.91|558.51|561.27|558.87|560.91|558.51|0
1638979320000|2021-12-08 16:02:00|560.72|558.32|560.54|558.14|560.72|558.32|560.36|557.96|0
1638979330000|2021-12-08 16:02:10|560.36|557.96|560.18|557.78|560.36|557.96|560.18|557.78|0
1638979340000|2021-12-08 16:02:20|560.08|557.68|560.18|557.78|560.36|557.96|560|557.6|0
1638979350000|2021-12-08 16:02:30|560|557.6|560.18|557.78|560.18|557.78|559.81|557.41|0
1638979360000|2021-12-08 16:02:40|560.36|557.96|560.54|558.14|560.54|558.14|560.36|557.96|0
1638979370000|2021-12-08 16:02:50|560.36|557.96|560.08|557.68|560.36|557.96|560.08|557.68|0
1638979380000|2021-12-08 16:03:00|560|557.6|560.36|557.96|560.36|557.96|560|557.6|0
1638979390000|2021-12-08 16:03:10|560|557.6|559.81|557.41|560|557.6|559.81|557.41|0
1638979400000|2021-12-08 16:03:20|560|557.6|559.81|557.41|560|557.6|559.81|557.41|0
1638979410000|2021-12-08 16:03:30|560|557.6|559.9|557.5|560|557.6|559.9|557.5|0
1638979420000|2021-12-08 16:03:40|560|557.6|560.36|557.96|560.36|557.96|559.63|557.23|0
1638979430000|2021-12-08 16:03:50|560.54|558.14|560.54|558.14|560.54|558.14|560.18|557.78|0
1638979440000|2021-12-08 16:04:00|560.36|557.96|561.09|558.69|561.09|558.69|560.36|557.96|0
1638979450000|2021-12-08 16:04:10|560.91|558.51|561.17|558.77|561.17|558.77|560.91|558.51|0
1638979460000|2021-12-08 16:04:20|561.27|558.87|561.27|558.87|561.27|558.87|561.27|558.87|0
1638979470000|2021-12-08 16:04:30|561.09|558.69|561.09|558.69|561.27|558.87|561.09|558.69|0
1638979480000|2021-12-08 16:04:40|560.91|558.51|560.72|558.32|560.91|558.51|560.72|558.32|0
1638979490000|2021-12-08 16:04:50|560.54|558.14|561.09|558.69|561.09|558.69|560.54|558.14|0
1638979500000|2021-12-08 16:05:00|561.27|558.87|561.45|559.05|561.63|559.23|561.27|558.87|0
1638979510000|2021-12-08 16:05:10|561.63|559.23|561.45|559.05|561.63|559.23|561.45|559.05|0
1638979520000|2021-12-08 16:05:20|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1638979530000|2021-12-08 16:05:30|561.45|559.05|561.63|559.23|561.63|559.23|561.45|559.05|0
1638979550000|2021-12-08 16:05:50|561.45|559.05|561.27|558.87|561.63|559.23|561.27|558.87|0
1638979560000|2021-12-08 16:06:00|561.45|559.05|561.27|558.87|561.45|559.05|561.09|558.69|0
1638979570000|2021-12-08 16:06:10|560.9|558.5|561.09|558.69|561.09|558.69|560.9|558.5|0
1638979580000|2021-12-08 16:06:20|561.27|558.87|560.72|558.32|561.27|558.87|560.72|558.32|0
1638979590000|2021-12-08 16:06:30|560.18|557.78|559.99|557.59|560.18|557.78|559.81|557.41|0
1638979600000|2021-12-08 16:06:40|559.81|557.41|560.36|557.96|560.36|557.96|559.81|557.41|0
1638979610000|2021-12-08 16:06:50|560.18|557.78|560.72|558.32|560.72|558.32|560.18|557.78|0
1638979620000|2021-12-08 16:07:00|560.9|558.5|561.45|559.05|561.45|559.05|560.9|558.5|0
1638979630000|2021-12-08 16:07:10|561.27|558.87|562|559.6|562|559.6|561.27|558.87|0
1638979640000|2021-12-08 16:07:20|561.81|559.41|561.81|559.41|562|559.6|561.81|559.41|0
1638979650000|2021-12-08 16:07:30|562|559.6|562.18|559.78|562.18|559.78|562|559.6|0
1638979660000|2021-12-08 16:07:40|562|559.6|562|559.6|562|559.6|562|559.6|0
1638979670000|2021-12-08 16:07:50|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1638979680000|2021-12-08 16:08:00|561.9|559.5|561.81|559.41|562|559.6|561.63|559.23|0
1638979690000|2021-12-08 16:08:10|562|559.6|561.81|559.41|562|559.6|561.81|559.41|0
1638979700000|2021-12-08 16:08:20|562|559.6|562|559.6|562|559.6|562|559.6|0
1638979710000|2021-12-08 16:08:30|561.81|559.41|562.18|559.78|562.18|559.78|561.81|559.41|0
1638979720000|2021-12-08 16:08:40|562.36|559.96|562.72|560.32|562.72|560.32|562.36|559.96|0
1638979730000|2021-12-08 16:08:50|562.54|560.14|562.36|559.96|562.54|560.14|562.36|559.96|0
1638979740000|2021-12-08 16:09:00|562.54|560.14|562.36|559.96|562.54|560.14|562.36|559.96|0
1638979750000|2021-12-08 16:09:10|562.18|559.78|562.36|559.96|562.36|559.96|562.18|559.78|0
1638979760000|2021-12-08 16:09:20|562.54|560.14|562.72|560.32|562.72|560.32|562.54|560.14|0
1638979770000|2021-12-08 16:09:30|562.91|560.51|562.91|560.51|562.91|560.51|562.72|560.32|0
1638979780000|2021-12-08 16:09:40|563.27|560.87|562.99|560.59|563.45|561.05|562.99|560.59|0
1638979790000|2021-12-08 16:09:50|563.09|560.69|563.09|560.69|563.27|560.87|563.09|560.69|0
1638979800000|2021-12-08 16:10:00|562.72|560.32|562.72|560.32|562.91|560.51|562.72|560.32|0
1638979810000|2021-12-08 16:10:10|563.09|560.69|563.45|561.05|563.45|561.05|563.09|560.69|0
1638979820000|2021-12-08 16:10:20|563.27|560.87|562.91|560.51|563.27|560.87|562.91|560.51|0
1638979830000|2021-12-08 16:10:30|563.09|560.69|562.72|560.32|563.09|560.69|562.72|560.32|0
1638979840000|2021-12-08 16:10:40|562.91|560.51|562.91|560.51|563.09|560.69|562.91|560.51|0
1638979850000|2021-12-08 16:10:50|563.09|560.69|563.27|560.87|563.27|560.87|563.09|560.69|0
1638979860000|2021-12-08 16:11:00|562.91|560.51|563.27|560.87|563.27|560.87|562.72|560.32|0
1638979870000|2021-12-08 16:11:10|563.09|560.69|562.72|560.32|563.09|560.69|562.72|560.32|0
1638979880000|2021-12-08 16:11:20|562.81|560.41|562.91|560.51|562.91|560.51|562.72|560.32|0
1638979890000|2021-12-08 16:11:30|563.09|560.69|563.09|560.69|563.09|560.69|562.91|560.51|0
1638979900000|2021-12-08 16:11:40|562.91|560.51|562.91|560.51|563.09|560.69|562.91|560.51|0
1638979910000|2021-12-08 16:11:50|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1638979920000|2021-12-08 16:12:00|563.27|560.87|563.27|560.87|563.27|560.87|563.27|560.87|0
1638979930000|2021-12-08 16:12:10|563.45|561.05|563.45|561.05|563.45|561.05|563.45|561.05|0
1638979940000|2021-12-08 16:12:20|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1638979950000|2021-12-08 16:12:30|563.82|561.42|564|561.6|564|561.6|563.82|561.42|0
1638979960000|2021-12-08 16:12:40|564.18|561.78|564.36|561.96|564.36|561.96|564.18|561.78|0
1638979970000|2021-12-08 16:12:50|564.18|561.78|564.36|561.96|564.36|561.96|564.18|561.78|0
1638979980000|2021-12-08 16:13:00|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1638979990000|2021-12-08 16:13:10|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1638980000000|2021-12-08 16:13:20|564.55|562.15|564.55|562.15|564.55|562.15|564.36|561.96|0
1638980010000|2021-12-08 16:13:30|564.73|562.33|564.91|562.51|564.91|562.51|564.73|562.33|0
1638980020000|2021-12-08 16:13:40|564.73|562.33|564.91|562.51|564.91|562.51|564.73|562.33|0
1638980030000|2021-12-08 16:13:50|564.73|562.33|565.09|562.69|565.09|562.69|564.73|562.33|0
1638980040000|2021-12-08 16:14:00|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1638980050000|2021-12-08 16:14:10|565.09|562.69|565.46|563.06|565.46|563.06|565.09|562.69|0
1638980060000|2021-12-08 16:14:20|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1638980070000|2021-12-08 16:14:30|565.46|563.06|565.28|562.88|565.46|563.06|565.28|562.88|0
1638980080000|2021-12-08 16:14:40|565.46|563.06|565.64|563.24|565.64|563.24|565.46|563.06|0
1638980090000|2021-12-08 16:14:50|565.28|562.88|565.09|562.69|565.28|562.88|565.09|562.69|0
1638980100000|2021-12-08 16:15:00|564.91|562.51|564.91|562.51|565.09|562.69|564.91|562.51|0
1638980110000|2021-12-08 16:15:10|565.09|562.69|565.28|562.88|565.28|562.88|565.09|562.69|0
1638980120000|2021-12-08 16:15:20|565.46|563.06|565.46|563.06|565.64|563.24|565.46|563.06|0
1638980130000|2021-12-08 16:15:30|565.28|562.88|565.28|562.88|565.28|562.88|565.09|562.69|0
1638980140000|2021-12-08 16:15:40|565.09|562.69|564.91|562.51|565.09|562.69|564.91|562.51|0
1638980150000|2021-12-08 16:15:50|564.55|562.15|564.91|562.51|564.91|562.51|564.55|562.15|0
1638980160000|2021-12-08 16:16:00|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1638980170000|2021-12-08 16:16:10|564.55|562.15|564.36|561.96|564.55|562.15|564.36|561.96|0
1638980180000|2021-12-08 16:16:20|564.55|562.15|564.36|561.96|564.55|562.15|564.36|561.96|0
1638980190000|2021-12-08 16:16:30|564.55|562.15|564.36|561.96|564.55|562.15|564.36|561.96|0
1638980200000|2021-12-08 16:16:40|564.18|561.78|564|561.6|564.18|561.78|564|561.6|0
1638980210000|2021-12-08 16:16:50|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1638980220000|2021-12-08 16:17:00|564.36|561.96|564|561.6|564.36|561.96|564|561.6|0
1638980230000|2021-12-08 16:17:10|563.82|561.42|563.82|561.42|564|561.6|563.82|561.42|0
1638980240000|2021-12-08 16:17:20|564|561.6|564.36|561.96|564.36|561.96|564|561.6|0
1638980250000|2021-12-08 16:17:30|564.18|561.78|564.18|561.78|564.36|561.96|564.18|561.78|0
1638980260000|2021-12-08 16:17:40|564.36|561.96|564.54|562.14|564.54|562.14|564.36|561.96|0
1638980270000|2021-12-08 16:17:50|564.36|561.96|564.36|561.96|564.54|562.14|564.36|561.96|0
1638980280000|2021-12-08 16:18:00|564.18|561.78|563.81|561.41|564.18|561.78|563.81|561.41|0
1638980290000|2021-12-08 16:18:10|563.63|561.23|563.45|561.05|563.63|561.23|563.45|561.05|0
1638980300000|2021-12-08 16:18:20|563.27|560.87|563.27|560.87|563.45|561.05|563.27|560.87|0
1638980310000|2021-12-08 16:18:30|563.45|561.05|563.45|561.05|563.45|561.05|563.27|560.87|0
1638980320000|2021-12-08 16:18:40|563.63|561.23|563.45|561.05|563.81|561.41|563.45|561.05|0
1638980340000|2021-12-08 16:19:00|563.27|560.87|561.59|559.19|563.27|560.87|561.41|559.01|0
1638980350000|2021-12-08 16:19:10|561.78|559.38|562.89|560.49|562.89|560.49|561.78|559.38|0
1638980360000|2021-12-08 16:19:20|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1638980370000|2021-12-08 16:19:30|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1638980380000|2021-12-08 16:19:40|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1638980390000|2021-12-08 16:19:50|563.44|561.04|563.26|560.86|563.44|561.04|563.26|560.86|0
1638980400000|2021-12-08 16:20:00|563.44|561.04|563.07|560.67|563.44|561.04|563.07|560.67|0
1638980410000|2021-12-08 16:20:10|562.89|560.49|562.71|560.31|562.89|560.49|562.71|560.31|0
1638980420000|2021-12-08 16:20:20|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1638980430000|2021-12-08 16:20:30|563.07|560.67|562.89|560.49|563.07|560.67|562.89|560.49|0
1638980440000|2021-12-08 16:20:40|563.07|560.67|563.8|561.4|563.8|561.4|563.07|560.67|0
1638980450000|2021-12-08 16:20:50|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1638980460000|2021-12-08 16:21:00|563.8|561.4|563.99|561.59|564.17|561.77|563.8|561.4|0
1638980470000|2021-12-08 16:21:10|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1638980480000|2021-12-08 16:21:20|563.99|561.59|563.99|561.59|564.17|561.77|563.99|561.59|0
1638980490000|2021-12-08 16:21:30|563.8|561.4|563.99|561.59|563.99|561.59|563.8|561.4|0
1638980500000|2021-12-08 16:21:40|563.8|561.4|563.99|561.59|563.99|561.59|563.8|561.4|0
1638980510000|2021-12-08 16:21:50|563.8|561.4|563.99|561.59|563.99|561.59|563.8|561.4|0
1638980520000|2021-12-08 16:22:00|563.8|561.4|563.99|561.59|563.99|561.59|563.8|561.4|0
1638980530000|2021-12-08 16:22:10|564.17|561.77|563.99|561.59|564.17|561.77|563.99|561.59|0
1638980540000|2021-12-08 16:22:20|564.17|561.77|563.99|561.59|564.17|561.77|563.99|561.59|0
1638980550000|2021-12-08 16:22:30|563.8|561.4|563.8|561.4|563.99|561.59|563.8|561.4|0
1638980560000|2021-12-08 16:22:40|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1638980570000|2021-12-08 16:22:50|563.8|561.4|563.99|561.59|563.99|561.59|563.8|561.4|0
1638980580000|2021-12-08 16:23:00|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1638980590000|2021-12-08 16:23:10|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1638980600000|2021-12-08 16:23:20|564.17|561.77|563.99|561.59|564.17|561.77|563.99|561.59|0
1638980610000|2021-12-08 16:23:30|563.98|561.58|564.07|561.67|564.07|561.67|563.8|561.4|0
1638980620000|2021-12-08 16:23:40|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1638980630000|2021-12-08 16:23:50|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1638980640000|2021-12-08 16:24:00|563.89|561.49|563.62|561.22|563.98|561.58|563.62|561.22|0
1638980650000|2021-12-08 16:24:10|563.44|561.04|563.62|561.22|563.62|561.22|563.44|561.04|0
1638980660000|2021-12-08 16:24:20|563.8|561.4|563.98|561.58|563.98|561.58|563.8|561.4|0
1638980670000|2021-12-08 16:24:30|563.8|561.4|563.62|561.22|563.8|561.4|563.62|561.22|0
1638980680000|2021-12-08 16:24:40|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1638980690000|2021-12-08 16:24:50|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1638980700000|2021-12-08 16:25:00|564.17|561.77|564.35|561.95|564.35|561.95|564.17|561.77|0
1638980710000|2021-12-08 16:25:10|564.53|562.13|564.53|562.13|564.53|562.13|564.35|561.95|0
1638980720000|2021-12-08 16:25:20|564.35|561.95|564.53|562.13|564.53|562.13|564.35|561.95|0
1638980740000|2021-12-08 16:25:40|564.35|561.95|564.53|562.13|564.53|562.13|564.35|561.95|0
1638980750000|2021-12-08 16:25:50|564.71|562.31|564.71|562.31|564.71|562.31|564.53|562.13|0
1638980760000|2021-12-08 16:26:00|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1638980770000|2021-12-08 16:26:10|564.71|562.31|564.9|562.5|564.9|562.5|564.71|562.31|0
1638980780000|2021-12-08 16:26:20|565.08|562.68|565.26|562.86|565.26|562.86|565.08|562.68|0
1638980790000|2021-12-08 16:26:30|565.08|562.68|565.26|562.86|565.26|562.86|565.08|562.68|0
1638980800000|2021-12-08 16:26:40|565.08|562.68|565.26|562.86|565.26|562.86|565.08|562.68|0
1638980820000|2021-12-08 16:27:00|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1638980840000|2021-12-08 16:27:20|565.26|562.86|565.08|562.68|565.26|562.86|565.08|562.68|0
1638980850000|2021-12-08 16:27:30|564.9|562.5|565.08|562.68|565.08|562.68|564.9|562.5|0
1638980860000|2021-12-08 16:27:40|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1638980870000|2021-12-08 16:27:50|565.08|562.68|565.63|563.23|565.63|563.23|565.08|562.68|0
1638980880000|2021-12-08 16:28:00|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1638980890000|2021-12-08 16:28:10|565.63|563.23|565.99|563.59|565.99|563.59|565.63|563.23|0
1638980900000|2021-12-08 16:28:20|566.18|563.78|566.18|563.78|566.18|563.78|566.18|563.78|0
1638980910000|2021-12-08 16:28:30|565.99|563.59|565.99|563.59|565.99|563.59|565.99|563.59|0
1638980920000|2021-12-08 16:28:40|566.18|563.78|566.18|563.78|566.18|563.78|566.18|563.78|0
1638980930000|2021-12-08 16:28:50|566.36|563.96|566.36|563.96|566.36|563.96|566.18|563.78|0
1638980940000|2021-12-08 16:29:00|566.18|563.78|566.18|563.78|566.36|563.96|566.18|563.78|0
1638980950000|2021-12-08 16:29:10|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1638980970000|2021-12-08 16:29:30|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1638980980000|2021-12-08 16:29:40|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1638980990000|2021-12-08 16:29:50|566.54|564.14|566.72|564.32|566.72|564.32|566.54|564.14|0
1638981000000|2021-12-08 16:30:00|566.54|564.14|566.72|564.32|566.72|564.32|566.54|564.14|0
1638981010000|2021-12-08 16:30:10|566.91|564.51|566.72|564.32|566.91|564.51|566.72|564.32|0
1638981020000|2021-12-08 16:30:20|566.54|564.14|566.36|563.96|566.54|564.14|566.36|563.96|0
1638981030000|2021-12-08 16:30:30|566.54|564.14|566.91|564.51|566.91|564.51|566.36|563.96|0
1638981040000|2021-12-08 16:30:40|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1638981050000|2021-12-08 16:30:50|567.46|565.06|568.01|565.61|568.01|565.61|567.46|565.06|0
1638981060000|2021-12-08 16:31:00|567.64|565.24|568.01|565.61|568.19|565.79|567.64|565.24|0
1638981070000|2021-12-08 16:31:10|568.19|565.79|567.82|565.42|568.19|565.79|567.82|565.42|0
1638981080000|2021-12-08 16:31:20|567.46|565.06|566.72|564.32|567.46|565.06|566.72|564.32|0
1638981090000|2021-12-08 16:31:30|566.54|564.14|565.63|563.23|566.54|564.14|565.63|563.23|0
1638981100000|2021-12-08 16:31:40|566.36|563.96|565.81|563.41|566.36|563.96|565.81|563.41|0
1638981110000|2021-12-08 16:31:50|565.44|563.04|564.71|562.31|565.44|563.04|564.71|562.31|0
1638981120000|2021-12-08 16:32:00|564.89|562.49|564.71|562.31|565.08|562.68|564.71|562.31|0
1638981130000|2021-12-08 16:32:10|564.8|562.4|563.62|561.22|564.8|562.4|563.62|561.22|0
1638981140000|2021-12-08 16:32:20|563.98|561.58|564.53|562.13|564.71|562.31|563.98|561.58|0
1638981150000|2021-12-08 16:32:30|564.71|562.31|564.53|562.13|564.71|562.31|564.53|562.13|0
1638981160000|2021-12-08 16:32:40|564.71|562.31|564.89|562.49|564.89|562.49|564.53|562.13|0
1638981170000|2021-12-08 16:32:50|564.71|562.31|564.89|562.49|565.08|562.68|564.71|562.31|0
1638981180000|2021-12-08 16:33:00|565.08|562.68|564.89|562.49|565.08|562.68|564.89|562.49|0
1638981190000|2021-12-08 16:33:10|564.71|562.31|565.08|562.68|565.16|562.76|564.71|562.31|0
1638981200000|2021-12-08 16:33:20|564.89|562.49|564.89|562.49|564.89|562.49|564.71|562.31|0
1638981210000|2021-12-08 16:33:30|564.53|562.13|564.71|562.31|564.71|562.31|564.53|562.13|0
1638981220000|2021-12-08 16:33:40|564.53|562.13|565.08|562.68|565.08|562.68|564.53|562.13|0
1638981230000|2021-12-08 16:33:50|564.89|562.49|564.71|562.31|565.08|562.68|564.71|562.31|0
1638981240000|2021-12-08 16:34:00|564.53|562.13|563.61|561.21|564.53|562.13|563.61|561.21|0
1638981250000|2021-12-08 16:34:10|563.8|561.4|564.71|562.31|564.71|562.31|563.8|561.4|0
1638981260000|2021-12-08 16:34:20|564.34|561.94|564.53|562.13|564.71|562.31|564.34|561.94|0
1638981270000|2021-12-08 16:34:30|564.89|562.49|564.89|562.49|564.89|562.49|564.53|562.13|0
1638981280000|2021-12-08 16:34:40|564.71|562.31|564.34|561.94|564.71|562.31|564.34|561.94|0
1638981290000|2021-12-08 16:34:50|564.53|562.13|564.89|562.49|564.89|562.49|564.53|562.13|0
1638981300000|2021-12-08 16:35:00|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1638981310000|2021-12-08 16:35:10|563.98|561.58|564.16|561.76|564.16|561.76|563.98|561.58|0
1638981320000|2021-12-08 16:35:20|563.8|561.4|564.34|561.94|564.53|562.13|563.8|561.4|0
1638981330000|2021-12-08 16:35:30|564.53|562.13|564.8|562.4|564.8|562.4|564.53|562.13|0
1638981340000|2021-12-08 16:35:40|564.34|561.94|564.53|562.13|564.71|562.31|564.34|561.94|0
1638981350000|2021-12-08 16:35:50|563.98|561.58|564.16|561.76|564.16|561.76|563.98|561.58|0
1638981360000|2021-12-08 16:36:00|564.25|561.85|564.16|561.76|564.34|561.94|564.16|561.76|0
1638981370000|2021-12-08 16:36:10|564.34|561.94|564.16|561.76|564.34|561.94|563.98|561.58|0
1638981380000|2021-12-08 16:36:20|564.43|562.03|565.07|562.67|565.07|562.67|564.43|562.03|0
1638981390000|2021-12-08 16:36:30|564.71|562.31|564.16|561.76|564.71|562.31|564.16|561.76|0
1638981400000|2021-12-08 16:36:40|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1638981410000|2021-12-08 16:36:50|563.61|561.21|563.98|561.58|563.98|561.58|563.61|561.21|0
1638981420000|2021-12-08 16:37:00|563.8|561.4|564.16|561.76|564.34|561.94|563.8|561.4|0
1638981430000|2021-12-08 16:37:10|564.34|561.94|564.34|561.94|564.34|561.94|563.98|561.58|0
1638981440000|2021-12-08 16:37:20|564.16|561.76|564.53|562.13|564.53|562.13|564.16|561.76|0
1638981460000|2021-12-08 16:37:40|564.34|561.94|564.16|561.76|564.53|562.13|564.16|561.76|0
1638981470000|2021-12-08 16:37:50|564.71|562.31|564.53|562.13|564.71|562.31|564.34|561.94|0
1638981480000|2021-12-08 16:38:00|564.71|562.31|564.71|562.31|564.89|562.49|564.71|562.31|0
1638981490000|2021-12-08 16:38:10|564.61|562.21|564.43|562.03|564.71|562.31|564.43|562.03|0
1638981500000|2021-12-08 16:38:20|564.25|561.85|564.71|562.31|564.71|562.31|564.25|561.85|0
1638981510000|2021-12-08 16:38:30|564.53|562.13|564.8|562.4|564.8|562.4|564.53|562.13|0
1638981520000|2021-12-08 16:38:40|564.71|562.31|564.53|562.13|564.89|562.49|564.53|562.13|0
1638981530000|2021-12-08 16:38:50|564.71|562.31|564.8|562.4|564.89|562.49|564.71|562.31|0
1638981540000|2021-12-08 16:39:00|564.89|562.49|564.34|561.94|564.89|562.49|564.34|561.94|0
1638981550000|2021-12-08 16:39:10|564.16|561.76|564.61|562.21|564.61|562.21|564.16|561.76|0
1638981560000|2021-12-08 16:39:20|564.71|562.31|564.71|562.31|564.89|562.49|564.71|562.31|0
1638981570000|2021-12-08 16:39:30|564.89|562.49|564.71|562.31|564.89|562.49|564.71|562.31|0
1638981580000|2021-12-08 16:39:40|564.53|562.13|564.71|562.31|564.71|562.31|564.52|562.12|0
1638981590000|2021-12-08 16:39:50|564.61|562.21|564.52|562.12|564.71|562.31|564.52|562.12|0
1638981600000|2021-12-08 16:40:00|564.71|562.31|564.71|562.31|564.89|562.49|564.52|562.12|0
1638981610000|2021-12-08 16:40:10|564.52|562.12|564.34|561.94|564.52|562.12|564.34|561.94|0
1638981620000|2021-12-08 16:40:20|564.16|561.76|563.98|561.58|564.16|561.76|563.98|561.58|0
1638981630000|2021-12-08 16:40:30|564.25|561.85|564.34|561.94|564.34|561.94|564.16|561.76|0
1638981640000|2021-12-08 16:40:40|564.52|562.12|564.71|562.31|564.71|562.31|564.52|562.12|0
1638981660000|2021-12-08 16:41:00|564.89|562.49|565.62|563.22|565.8|563.4|564.89|562.49|0
1638981670000|2021-12-08 16:41:10|565.99|563.59|566.17|563.77|566.17|563.77|565.99|563.59|0
1638981680000|2021-12-08 16:41:20|566.35|563.95|566.26|563.86|566.35|563.95|566.26|563.86|0
1638981690000|2021-12-08 16:41:30|565.8|563.4|565.99|563.59|565.99|563.59|565.8|563.4|0
1638981700000|2021-12-08 16:41:40|566.17|563.77|565.99|563.59|566.17|563.77|565.99|563.59|0
1638981710000|2021-12-08 16:41:50|565.62|563.22|565.8|563.4|565.8|563.4|565.62|563.22|0
1638981720000|2021-12-08 16:42:00|565.62|563.22|565.62|563.22|565.8|563.4|565.62|563.22|0
1638981730000|2021-12-08 16:42:10|565.44|563.04|565.07|562.67|565.44|563.04|565.07|562.67|0
1638981740000|2021-12-08 16:42:20|564.89|562.49|564.89|562.49|565.07|562.67|564.89|562.49|0
1638981750000|2021-12-08 16:42:30|564.71|562.31|565.07|562.67|565.07|562.67|564.52|562.12|0
1638981760000|2021-12-08 16:42:40|564.89|562.49|564.89|562.49|564.89|562.49|564.52|562.12|0
1638981770000|2021-12-08 16:42:50|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1638981780000|2021-12-08 16:43:00|564.71|562.31|564.89|562.49|565.07|562.67|564.71|562.31|0
1638981790000|2021-12-08 16:43:10|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1638981800000|2021-12-08 16:43:20|564.89|562.49|565.44|563.04|565.44|563.04|564.89|562.49|0
1638981810000|2021-12-08 16:43:30|565.62|563.22|565.07|562.67|565.62|563.22|565.07|562.67|0
1638981820000|2021-12-08 16:43:40|564.71|562.31|564.52|562.12|564.71|562.31|564.52|562.12|0
1638981830000|2021-12-08 16:43:50|564.89|562.49|565.25|562.85|565.25|562.85|564.89|562.49|0
1638981840000|2021-12-08 16:44:00|565.16|562.76|565.62|563.22|565.62|563.22|565.16|562.76|0
1638981850000|2021-12-08 16:44:10|565.44|563.04|564.89|562.49|565.44|563.04|564.89|562.49|0
1638981860000|2021-12-08 16:44:20|564.52|562.12|564.71|562.31|564.71|562.31|564.52|562.12|0
1638981870000|2021-12-08 16:44:30|565.07|562.67|564.71|562.31|565.07|562.67|564.71|562.31|0
1638981880000|2021-12-08 16:44:40|564.52|562.12|565.07|562.67|565.07|562.67|564.52|562.12|0
1638981890000|2021-12-08 16:44:50|564.89|562.49|565.44|563.04|565.44|563.04|564.89|562.49|0
1638981900000|2021-12-08 16:45:00|565.25|562.85|565.25|562.85|565.44|563.04|565.25|562.85|0
1638981910000|2021-12-08 16:45:10|565.44|563.04|565.98|563.58|565.98|563.58|565.44|563.04|0
1638981920000|2021-12-08 16:45:20|566.17|563.77|566.53|564.13|566.53|564.13|566.17|563.77|0
1638981930000|2021-12-08 16:45:30|566.35|563.95|565.98|563.58|566.35|563.95|565.98|563.58|0
1638981940000|2021-12-08 16:45:40|565.8|563.4|565.62|563.22|565.89|563.49|565.62|563.22|0
1638981950000|2021-12-08 16:45:50|565.8|563.4|565.98|563.58|565.98|563.58|565.8|563.4|0
1638981960000|2021-12-08 16:46:00|566.17|563.77|566.17|563.77|566.35|563.95|566.17|563.77|0
1638981970000|2021-12-08 16:46:10|565.98|563.58|566.17|563.77|566.17|563.77|565.98|563.58|0
1638981980000|2021-12-08 16:46:20|565.98|563.58|565.62|563.22|565.98|563.58|565.62|563.22|0
1638981990000|2021-12-08 16:46:30|565.8|563.4|565.8|563.4|565.8|563.4|565.8|563.4|0
1638982000000|2021-12-08 16:46:40|565.98|563.58|565.62|563.22|565.98|563.58|565.62|563.22|0
1638982010000|2021-12-08 16:46:50|565.25|562.85|565.16|562.76|565.25|562.85|565.07|562.67|0
1638982020000|2021-12-08 16:47:00|565.25|562.85|565.62|563.22|565.62|563.22|565.25|562.85|0
1638982040000|2021-12-08 16:47:20|565.8|563.4|565.62|563.22|565.8|563.4|565.62|563.22|0
1638982050000|2021-12-08 16:47:30|565.44|563.04|565.44|563.04|565.44|563.04|565.07|562.67|0
1638982060000|2021-12-08 16:47:40|565.62|563.22|565.62|563.22|565.62|563.22|565.62|563.22|0
1638982070000|2021-12-08 16:47:50|565.8|563.4|565.8|563.4|565.8|563.4|565.8|563.4|0
1638982080000|2021-12-08 16:48:00|565.62|563.22|565.05|562.65|565.62|563.22|564.51|562.11|0
1638982090000|2021-12-08 16:48:10|564.87|562.47|564.69|562.29|564.87|562.47|564.51|562.11|0
1638982100000|2021-12-08 16:48:20|564.51|562.11|565.14|562.74|565.14|562.74|564.51|562.11|0
1638982110000|2021-12-08 16:48:30|565.24|562.84|565.24|562.84|565.42|563.02|565.14|562.74|0
1638982120000|2021-12-08 16:48:40|565.42|563.02|565.42|563.02|565.6|563.2|565.42|563.02|0
1638982130000|2021-12-08 16:48:50|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1638982140000|2021-12-08 16:49:00|565.42|563.02|566.34|563.94|566.52|564.12|565.42|563.02|0
1638982150000|2021-12-08 16:49:10|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1638982160000|2021-12-08 16:49:20|566.52|564.12|566.34|563.94|566.7|564.3|566.34|563.94|0
1638982170000|2021-12-08 16:49:30|566.15|563.75|566.15|563.75|566.15|563.75|565.97|563.57|0
1638982180000|2021-12-08 16:49:40|565.97|563.57|566.15|563.75|566.15|563.75|565.97|563.57|0
1638982190000|2021-12-08 16:49:50|565.97|563.57|565.97|563.57|565.97|563.57|565.97|563.57|0
1638982200000|2021-12-08 16:50:00|566.06|563.66|566.15|563.75|566.15|563.75|565.79|563.39|0
1638982210000|2021-12-08 16:50:10|566.52|564.12|566.89|564.49|566.89|564.49|566.52|564.12|0
1638982220000|2021-12-08 16:50:20|566.7|564.3|566.89|564.49|567.07|564.67|566.7|564.3|0
1638982230000|2021-12-08 16:50:30|567.07|564.67|567.07|564.67|567.07|564.67|566.89|564.49|0
1638982240000|2021-12-08 16:50:40|566.89|564.49|567.07|564.67|567.07|564.67|566.89|564.49|0
1638982250000|2021-12-08 16:50:50|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1638982260000|2021-12-08 16:51:00|567.62|565.22|567.99|565.59|568.17|565.77|567.62|565.22|0
1638982270000|2021-12-08 16:51:10|567.8|565.4|567.8|565.4|567.8|565.4|567.8|565.4|0
1638982280000|2021-12-08 16:51:20|567.99|565.59|568.26|565.86|568.26|565.86|567.99|565.59|0
1638982290000|2021-12-08 16:51:30|568.17|565.77|567.99|565.59|568.35|565.95|567.99|565.59|0
1638982300000|2021-12-08 16:51:40|567.8|565.4|567.62|565.22|567.8|565.4|567.62|565.22|0
1638982310000|2021-12-08 16:51:50|567.07|564.67|566.52|564.12|567.07|564.67|566.52|564.12|0
1638982320000|2021-12-08 16:52:00|566.34|563.94|566.15|563.75|566.34|563.94|566.15|563.75|0
1638982330000|2021-12-08 16:52:10|566.34|563.94|565.97|563.57|566.34|563.94|565.79|563.39|0
1638982340000|2021-12-08 16:52:20|566.15|563.75|565.79|563.39|566.15|563.75|565.79|563.39|0
1638982350000|2021-12-08 16:52:30|565.97|563.57|566.33|563.93|566.33|563.93|565.97|563.57|0
1638982360000|2021-12-08 16:52:40|565.79|563.39|565.79|563.39|565.97|563.57|565.79|563.39|0
1638982370000|2021-12-08 16:52:50|565.6|563.2|565.6|563.2|565.6|563.2|565.24|562.84|0
1638982380000|2021-12-08 16:53:00|565.79|563.39|565.79|563.39|565.79|563.39|565.6|563.2|0
1638982390000|2021-12-08 16:53:10|565.78|563.38|565.78|563.38|565.97|563.57|565.78|563.38|0
1638982400000|2021-12-08 16:53:20|566.52|564.12|566.15|563.75|566.7|564.3|566.15|563.75|0
1638982410000|2021-12-08 16:53:30|565.97|563.57|565.78|563.38|565.97|563.57|565.78|563.38|0
1638982420000|2021-12-08 16:53:40|565.97|563.57|565.97|563.57|565.97|563.57|565.97|563.57|0
1638982430000|2021-12-08 16:53:50|566.15|563.75|565.97|563.57|566.33|563.93|565.97|563.57|0
1638982440000|2021-12-08 16:54:00|566.15|563.75|566.33|563.93|566.33|563.93|566.15|563.75|0
1638982450000|2021-12-08 16:54:10|566.24|563.84|566.33|563.93|566.33|563.93|566.24|563.84|0
1638982460000|2021-12-08 16:54:20|565.97|563.57|566.06|563.66|566.33|563.93|565.97|563.57|0
1638982470000|2021-12-08 16:54:30|566.15|563.75|566.52|564.12|566.52|564.12|566.15|563.75|0
1638982480000|2021-12-08 16:54:40|566.15|563.75|566.52|564.12|566.52|564.12|566.15|563.75|0
1638982490000|2021-12-08 16:54:50|566.7|564.3|566.88|564.48|566.88|564.48|566.7|564.3|0
1638982500000|2021-12-08 16:55:00|566.7|564.3|566.7|564.3|566.88|564.48|566.7|564.3|0
1638982510000|2021-12-08 16:55:10|566.88|564.48|567.07|564.67|567.07|564.67|566.88|564.48|0
1638982520000|2021-12-08 16:55:20|567.25|564.85|566.7|564.3|567.25|564.85|566.7|564.3|0
1638982530000|2021-12-08 16:55:30|566.52|564.12|566.33|563.93|566.52|564.12|566.33|563.93|0
1638982540000|2021-12-08 16:55:40|566.52|564.12|565.6|563.2|566.52|564.12|565.6|563.2|0
1638982550000|2021-12-08 16:55:50|565.78|563.38|565.78|563.38|565.97|563.57|565.78|563.38|0
1638982560000|2021-12-08 16:56:00|565.97|563.57|566.15|563.75|566.52|564.12|565.97|563.57|0
1638982570000|2021-12-08 16:56:10|565.78|563.38|565.97|563.57|565.97|563.57|565.78|563.38|0
1638982580000|2021-12-08 16:56:20|566.33|563.93|566.15|563.75|566.52|564.12|566.15|563.75|0
1638982590000|2021-12-08 16:56:30|565.97|563.57|566.33|563.93|566.33|563.93|565.97|563.57|0
1638982600000|2021-12-08 16:56:40|566.52|564.12|566.52|564.12|566.52|564.12|566.33|563.93|0
1638982610000|2021-12-08 16:56:50|566.7|564.3|566.33|563.93|566.7|564.3|566.33|563.93|0
1638982620000|2021-12-08 16:57:00|566.15|563.75|566.7|564.3|566.7|564.3|566.15|563.75|0
1638982630000|2021-12-08 16:57:10|566.52|564.12|566.52|564.12|566.52|564.12|566.52|564.12|0
1638982640000|2021-12-08 16:57:20|566.33|563.93|566.15|563.75|566.52|564.12|566.15|563.75|0
1638982650000|2021-12-08 16:57:30|566.33|563.93|566.33|563.93|566.33|563.93|566.33|563.93|0
1638982660000|2021-12-08 16:57:40|566.7|564.3|566.88|564.48|566.88|564.48|566.7|564.3|0
1638982670000|2021-12-08 16:57:50|567.07|564.67|566.88|564.48|567.07|564.67|566.88|564.48|0
1638982680000|2021-12-08 16:58:00|566.7|564.3|566.52|564.12|566.97|564.57|566.52|564.12|0
1638982700000|2021-12-08 16:58:20|566.79|564.39|566.88|564.48|566.88|564.48|566.79|564.39|0
1638982710000|2021-12-08 16:58:30|566.7|564.3|566.88|564.48|566.88|564.48|566.7|564.3|0
1638982720000|2021-12-08 16:58:40|566.52|564.12|566.52|564.12|566.7|564.3|566.52|564.12|0
1638982730000|2021-12-08 16:58:50|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1638982740000|2021-12-08 16:59:00|566.88|564.48|567.07|564.67|567.07|564.67|566.7|564.3|0
1638982750000|2021-12-08 16:59:10|566.88|564.48|566.33|563.93|566.88|564.48|566.33|563.93|0
1638982760000|2021-12-08 16:59:20|566.51|564.11|565.97|563.57|566.51|564.11|565.97|563.57|0
1638982770000|2021-12-08 16:59:30|566.15|563.75|566.51|564.11|566.51|564.11|566.15|563.75|0
1638982780000|2021-12-08 16:59:40|566.7|564.3|567.25|564.85|567.25|564.85|566.7|564.3|0
1638982790000|2021-12-08 16:59:50|566.97|564.57|567.06|564.66|567.06|564.66|566.97|564.57|0
1638982800000|2021-12-08 17:00:00|566.88|564.48|565.96|563.56|566.88|564.48|565.96|563.56|0
1638982810000|2021-12-08 17:00:10|566.51|564.11|567.25|564.85|567.25|564.85|566.15|563.75|0
1638982820000|2021-12-08 17:00:20|567.06|564.66|567.06|564.66|567.06|564.66|566.7|564.3|0
1638982840000|2021-12-08 17:00:40|567.25|564.85|567.25|564.85|567.25|564.85|567.06|564.66|0
1638982850000|2021-12-08 17:00:50|567.43|565.03|567.34|564.94|567.43|565.03|567.25|564.85|0
1638982860000|2021-12-08 17:01:00|566.7|564.3|566.51|564.11|566.88|564.48|566.51|564.11|0
1638982870000|2021-12-08 17:01:10|566.7|564.3|567.43|565.03|567.43|565.03|566.7|564.3|0
1638982880000|2021-12-08 17:01:20|567.61|565.21|567.43|565.03|567.61|565.21|567.43|565.03|0
1638982890000|2021-12-08 17:01:30|567.25|564.85|566.88|564.48|567.25|564.85|566.88|564.48|0
1638982900000|2021-12-08 17:01:40|566.7|564.3|567.06|564.66|567.06|564.66|566.7|564.3|0
1638982910000|2021-12-08 17:01:50|566.88|564.48|566.7|564.3|566.88|564.48|566.7|564.3|0
1638982920000|2021-12-08 17:02:00|566.51|564.11|565.96|563.56|566.51|564.11|565.96|563.56|0
1638982930000|2021-12-08 17:02:10|566.15|563.75|566.15|563.75|566.33|563.93|566.15|563.75|0
1638982940000|2021-12-08 17:02:20|566.33|563.93|566.33|563.93|566.51|564.11|566.33|563.93|0
1638982950000|2021-12-08 17:02:30|565.6|563.2|565.41|563.01|565.78|563.38|565.41|563.01|0
1638982960000|2021-12-08 17:02:40|565.23|562.83|565.78|563.38|565.78|563.38|565.23|562.83|0
1638982970000|2021-12-08 17:02:50|565.41|563.01|565.6|563.2|565.78|563.38|565.41|563.01|0
1638982980000|2021-12-08 17:03:00|565.78|563.38|565.5|563.1|565.78|563.38|565.41|563.01|0
1638982990000|2021-12-08 17:03:10|565.6|563.2|565.41|563.01|565.6|563.2|565.41|563.01|0
1638983000000|2021-12-08 17:03:20|565.6|563.2|565.6|563.2|565.96|563.56|565.6|563.2|0
1638983010000|2021-12-08 17:03:30|565.96|563.56|565.78|563.38|565.96|563.56|565.78|563.38|0
1638983020000|2021-12-08 17:03:40|565.6|563.2|566.15|563.75|566.15|563.75|565.6|563.2|0
1638983030000|2021-12-08 17:03:50|565.96|563.56|566.15|563.75|566.15|563.75|565.96|563.56|0
1638983040000|2021-12-08 17:04:00|565.96|563.56|565.96|563.56|565.96|563.56|565.78|563.38|0
1638983050000|2021-12-08 17:04:10|565.87|563.47|565.6|563.2|565.87|563.47|565.6|563.2|0
1638983060000|2021-12-08 17:04:20|565.78|563.38|565.6|563.2|565.78|563.38|565.6|563.2|0
1638983070000|2021-12-08 17:04:30|565.96|563.56|565.96|563.56|565.96|563.56|565.78|563.38|0
1638983090000|2021-12-08 17:04:50|566.15|563.75|566.51|564.11|566.51|564.11|566.15|563.75|0
1638983100000|2021-12-08 17:05:00|566.15|563.75|566.51|564.11|566.51|564.11|566.15|563.75|0
1638983110000|2021-12-08 17:05:10|566.33|563.93|566.15|563.75|566.33|563.93|566.15|563.75|0
1638983120000|2021-12-08 17:05:20|565.78|563.38|565.23|562.83|565.78|563.38|565.23|562.83|0
1638983130000|2021-12-08 17:05:30|565.41|563.01|565.05|562.65|565.41|563.01|565.05|562.65|0
1638983140000|2021-12-08 17:05:40|564.86|562.46|564.86|562.46|564.95|562.55|564.86|562.46|0
1638983150000|2021-12-08 17:05:50|565.05|562.65|565.23|562.83|565.23|562.83|565.05|562.65|0
1638983160000|2021-12-08 17:06:00|565.05|562.65|565.13|562.73|565.23|562.83|565.05|562.65|0
1638983170000|2021-12-08 17:06:10|565.23|562.83|565.05|562.65|565.23|562.83|565.05|562.65|0
1638983180000|2021-12-08 17:06:20|564.86|562.46|565.41|563.01|565.41|563.01|564.86|562.46|0
1638983190000|2021-12-08 17:06:30|565.23|562.83|565.6|563.2|565.6|563.2|565.05|562.65|0
1638983200000|2021-12-08 17:06:40|565.78|563.38|565.96|563.56|565.96|563.56|565.78|563.38|0
1638983210000|2021-12-08 17:06:50|565.78|563.38|565.78|563.38|565.78|563.38|565.6|563.2|0
1638983220000|2021-12-08 17:07:00|565.96|563.56|566.14|563.74|566.14|563.74|565.96|563.56|0
1638983230000|2021-12-08 17:07:10|566.51|564.11|566.42|564.02|566.51|564.11|566.42|564.02|0
1638983240000|2021-12-08 17:07:20|566.33|563.93|566.14|563.74|566.51|564.11|566.14|563.74|0
1638983250000|2021-12-08 17:07:30|566.33|563.93|566.14|563.74|566.33|563.93|566.14|563.74|0
1638983260000|2021-12-08 17:07:40|566.33|563.93|566.14|563.74|566.33|563.93|566.14|563.74|0
1638983270000|2021-12-08 17:07:50|566.33|563.93|566.05|563.65|566.33|563.93|566.05|563.65|0
1638983280000|2021-12-08 17:08:00|566.14|563.74|565.78|563.38|566.14|563.74|565.78|563.38|0
1638983290000|2021-12-08 17:08:10|566.14|563.74|566.33|563.93|566.33|563.93|566.14|563.74|0
1638983300000|2021-12-08 17:08:20|566.14|563.74|565.78|563.38|566.14|563.74|565.78|563.38|0
1638983310000|2021-12-08 17:08:30|565.59|563.19|565.78|563.38|565.78|563.38|565.59|563.19|0
1638983320000|2021-12-08 17:08:40|565.59|563.19|565.59|563.19|565.59|563.19|565.59|563.19|0
1638983330000|2021-12-08 17:08:50|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1638983340000|2021-12-08 17:09:00|566.14|563.74|565.96|563.56|566.14|563.74|565.96|563.56|0
1638983350000|2021-12-08 17:09:10|566.14|563.74|566.14|563.74|566.23|563.83|565.96|563.56|0
1638983360000|2021-12-08 17:09:20|566.51|564.11|566.51|564.11|566.51|564.11|566.33|563.93|0
1638983370000|2021-12-08 17:09:30|566.88|564.48|567.06|564.66|567.06|564.66|566.88|564.48|0
1638983380000|2021-12-08 17:09:40|567.24|564.84|566.69|564.29|567.24|564.84|566.69|564.29|0
1638983390000|2021-12-08 17:09:50|566.33|563.93|566.14|563.74|566.33|563.93|566.14|563.74|0
1638983400000|2021-12-08 17:10:00|566.51|564.11|566.33|563.93|566.51|564.11|566.33|563.93|0
1638983410000|2021-12-08 17:10:10|566.78|564.38|567.06|564.66|567.06|564.66|566.78|564.38|0
1638983420000|2021-12-08 17:10:20|566.88|564.48|567.24|564.84|567.24|564.84|566.88|564.48|0
1638983430000|2021-12-08 17:10:30|566.96|564.56|567.06|564.66|567.06|564.66|566.96|564.56|0
1638983440000|2021-12-08 17:10:40|567.24|564.84|567.06|564.66|567.24|564.84|566.88|564.48|0
1638983450000|2021-12-08 17:10:50|567.24|564.84|567.06|564.66|567.24|564.84|567.06|564.66|0
1638983460000|2021-12-08 17:11:00|566.88|564.48|566.88|564.48|567.06|564.66|566.88|564.48|0
1638983470000|2021-12-08 17:11:10|566.69|564.29|567.06|564.66|567.06|564.66|566.69|564.29|0
1638983480000|2021-12-08 17:11:20|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1638983490000|2021-12-08 17:11:30|567.06|564.66|566.88|564.48|567.06|564.66|566.88|564.48|0
1638983500000|2021-12-08 17:11:40|567.06|564.66|566.88|564.48|567.06|564.66|566.88|564.48|0
1638983510000|2021-12-08 17:11:50|567.24|564.84|567.43|565.03|567.43|565.03|567.24|564.84|0
1638983520000|2021-12-08 17:12:00|567.61|565.21|567.7|565.3|567.7|565.3|567.61|565.21|0
1638983530000|2021-12-08 17:12:10|567.79|565.39|567.43|565.03|567.79|565.39|567.24|564.84|0
1638983540000|2021-12-08 17:12:20|567.24|564.84|566.88|564.48|567.24|564.84|566.88|564.48|0
1638983550000|2021-12-08 17:12:30|566.69|564.29|566.51|564.11|566.69|564.29|566.51|564.11|0
1638983560000|2021-12-08 17:12:40|566.33|563.93|566.33|563.93|566.33|563.93|566.14|563.74|0
1638983570000|2021-12-08 17:12:50|566.87|564.47|567.61|565.21|567.61|565.21|566.87|564.47|0
1638983580000|2021-12-08 17:13:00|567.43|565.03|567.06|564.66|567.43|565.03|567.06|564.66|0
1638983600000|2021-12-08 17:13:20|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1638983610000|2021-12-08 17:13:30|567.06|564.66|567.42|565.02|567.42|565.02|567.06|564.66|0
1638983620000|2021-12-08 17:13:40|566.87|564.47|566.87|564.47|567.06|564.66|566.87|564.47|0
1638983630000|2021-12-08 17:13:50|567.06|564.66|566.87|564.47|567.06|564.66|566.87|564.47|0
1638983640000|2021-12-08 17:14:00|567.06|564.66|566.69|564.29|567.06|564.66|566.69|564.29|0
1638983650000|2021-12-08 17:14:10|566.51|564.11|566.69|564.29|566.69|564.29|566.51|564.11|0
1638983660000|2021-12-08 17:14:20|566.87|564.47|566.87|564.47|566.87|564.47|566.69|564.29|0
1638983680000|2021-12-08 17:14:40|566.69|564.29|566.69|564.29|566.69|564.29|566.69|564.29|0
1638983690000|2021-12-08 17:14:50|566.87|564.47|567.06|564.66|567.06|564.66|566.87|564.47|0
1638983700000|2021-12-08 17:15:00|566.87|564.47|566.96|564.56|566.96|564.56|566.69|564.29|0
1638983710000|2021-12-08 17:15:10|566.87|564.47|566.69|564.29|566.87|564.47|566.69|564.29|0
1638983720000|2021-12-08 17:15:20|566.51|564.11|566.51|564.11|566.69|564.29|566.51|564.11|0
1638983730000|2021-12-08 17:15:30|566.32|563.92|566.14|563.74|566.32|563.92|566.14|563.74|0
1638983740000|2021-12-08 17:15:40|565.96|563.56|565.77|563.37|565.96|563.56|565.77|563.37|0
1638983750000|2021-12-08 17:15:50|565.59|563.19|565.04|562.64|565.59|563.19|565.04|562.64|0
1638983760000|2021-12-08 17:16:00|564.86|562.46|565.22|562.82|565.41|563.01|564.86|562.46|0
1638983770000|2021-12-08 17:16:10|565.41|563.01|565.77|563.37|565.77|563.37|565.41|563.01|0
1638983780000|2021-12-08 17:16:20|565.04|562.64|565.04|562.64|565.04|562.64|565.04|562.64|0
1638983790000|2021-12-08 17:16:30|564.86|562.46|565.04|562.64|565.22|562.82|564.86|562.46|0
1638983800000|2021-12-08 17:16:40|565.22|562.82|565.41|563.01|565.59|563.19|565.22|562.82|0
1638983810000|2021-12-08 17:16:50|565.77|563.37|565.59|563.19|565.77|563.37|565.59|563.19|0
1638983820000|2021-12-08 17:17:00|565.77|563.37|565.59|563.19|565.77|563.37|565.59|563.19|0
1638983830000|2021-12-08 17:17:10|565.41|563.01|565.96|563.56|565.96|563.56|565.41|563.01|0
1638983840000|2021-12-08 17:17:20|566.14|563.74|565.59|563.19|566.14|563.74|565.59|563.19|0
1638983850000|2021-12-08 17:17:30|565.41|563.01|565.77|563.37|565.77|563.37|565.41|563.01|0
1638983860000|2021-12-08 17:17:40|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1638983870000|2021-12-08 17:17:50|566.32|563.92|566.32|563.92|566.32|563.92|566.32|563.92|0
1638983880000|2021-12-08 17:18:00|566.14|563.74|565.96|563.56|566.14|563.74|565.96|563.56|0
1638983890000|2021-12-08 17:18:10|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1638983900000|2021-12-08 17:18:20|565.59|563.19|565.59|563.19|565.77|563.37|565.59|563.19|0
1638983910000|2021-12-08 17:18:30|565.77|563.37|565.96|563.56|565.96|563.56|565.77|563.37|0
1638983920000|2021-12-08 17:18:40|566.14|563.74|565.77|563.37|566.14|563.74|565.77|563.37|0
1638983930000|2021-12-08 17:18:50|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1638983940000|2021-12-08 17:19:00|565.77|563.37|565.22|562.82|565.77|563.37|565.22|562.82|0
1638983950000|2021-12-08 17:19:10|565.41|563.01|565.41|563.01|565.41|563.01|565.31|562.91|0
1638983960000|2021-12-08 17:19:20|565.22|562.82|565.22|562.82|565.22|562.82|565.04|562.64|0
1638983970000|2021-12-08 17:19:30|565.41|563.01|565.22|562.82|565.41|563.01|565.22|562.82|0
1638983980000|2021-12-08 17:19:40|565.41|563.01|565.31|562.91|565.41|563.01|565.31|562.91|0
1638983990000|2021-12-08 17:19:50|565.22|562.82|565.04|562.64|565.22|562.82|565.04|562.64|0
1638984000000|2021-12-08 17:20:00|565.13|562.73|564.86|562.46|565.22|562.82|564.86|562.46|0
1638984010000|2021-12-08 17:20:10|565.04|562.64|564.49|562.09|565.04|562.64|564.49|562.09|0
1638984020000|2021-12-08 17:20:20|564.31|561.91|564.49|562.09|564.49|562.09|564.31|561.91|0
1638984030000|2021-12-08 17:20:30|564.67|562.27|564.67|562.27|564.67|562.27|564.49|562.09|0
1638984040000|2021-12-08 17:20:40|564.49|562.09|564.12|561.72|564.49|562.09|564.12|561.72|0
1638984050000|2021-12-08 17:20:50|564.31|561.91|564.12|561.72|564.31|561.91|564.12|561.72|0
1638984060000|2021-12-08 17:21:00|564.31|561.91|564.12|561.72|564.31|561.91|564.12|561.72|0
1638984070000|2021-12-08 17:21:10|563.94|561.54|563.57|561.17|563.94|561.54|563.57|561.17|0
1638984080000|2021-12-08 17:21:20|563.39|560.99|563.03|560.63|563.39|560.99|563.03|560.63|0
1638984090000|2021-12-08 17:21:30|563.21|560.81|563.03|560.63|563.21|560.81|562.84|560.44|0
1638984110000|2021-12-08 17:21:50|563.21|560.81|563.21|560.81|563.39|560.99|563.21|560.81|0
1638984120000|2021-12-08 17:22:00|562.93|560.53|562.66|560.26|563.03|560.63|562.66|560.26|0
1638984130000|2021-12-08 17:22:10|563.03|560.63|563.39|560.99|563.39|560.99|563.03|560.63|0
1638984140000|2021-12-08 17:22:20|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1638984150000|2021-12-08 17:22:30|563.39|560.99|563.57|561.17|563.57|561.17|563.39|560.99|0
1638984160000|2021-12-08 17:22:40|563.39|560.99|563.57|561.17|563.57|561.17|563.39|560.99|0
1638984170000|2021-12-08 17:22:50|563.76|561.36|563.94|561.54|563.94|561.54|563.76|561.36|0
1638984180000|2021-12-08 17:23:00|563.76|561.36|563.76|561.36|563.94|561.54|563.57|561.17|0
1638984190000|2021-12-08 17:23:10|563.94|561.54|563.76|561.36|563.94|561.54|563.76|561.36|0
1638984200000|2021-12-08 17:23:20|563.94|561.54|563.94|561.54|564.12|561.72|563.94|561.54|0
1638984210000|2021-12-08 17:23:30|563.76|561.36|563.94|561.54|563.94|561.54|563.76|561.36|0
1638984220000|2021-12-08 17:23:40|564.03|561.63|564.12|561.72|564.12|561.72|563.94|561.54|0
1638984230000|2021-12-08 17:23:50|563.94|561.54|563.76|561.36|563.94|561.54|563.76|561.36|0
1638984240000|2021-12-08 17:24:00|563.84|561.44|564.3|561.9|564.3|561.9|563.84|561.44|0
1638984250000|2021-12-08 17:24:10|564.12|561.72|564.3|561.9|564.3|561.9|564.12|561.72|0
1638984260000|2021-12-08 17:24:20|564.12|561.72|564.49|562.09|564.49|562.09|564.12|561.72|0
1638984270000|2021-12-08 17:24:30|564.85|562.45|564.85|562.45|564.85|562.45|564.67|562.27|0
1638984280000|2021-12-08 17:24:40|565.22|562.82|565.04|562.64|565.22|562.82|565.04|562.64|0
1638984290000|2021-12-08 17:24:50|564.85|562.45|564.67|562.27|564.85|562.45|564.67|562.27|0
1638984300000|2021-12-08 17:25:00|564.49|562.09|564.49|562.09|564.49|562.09|564.49|562.09|0
1638984310000|2021-12-08 17:25:10|564.3|561.9|564.49|562.09|564.49|562.09|564.3|561.9|0
1638984320000|2021-12-08 17:25:20|564.67|562.27|564.85|562.45|564.85|562.45|564.67|562.27|0
1638984330000|2021-12-08 17:25:30|564.3|561.9|564.67|562.27|564.67|562.27|564.3|561.9|0
1638984340000|2021-12-08 17:25:40|564.49|562.09|564.49|562.09|564.49|562.09|564.3|561.9|0
1638984350000|2021-12-08 17:25:50|564.21|561.81|564.85|562.45|564.85|562.45|564.21|561.81|0
1638984360000|2021-12-08 17:26:00|564.67|562.27|564.85|562.45|564.85|562.45|564.67|562.27|0
1638984370000|2021-12-08 17:26:10|564.67|562.27|564.3|561.9|564.67|562.27|564.3|561.9|0
1638984380000|2021-12-08 17:26:20|564.49|562.09|565.04|562.64|565.04|562.64|564.49|562.09|0
1638984390000|2021-12-08 17:26:30|564.85|562.45|564.85|562.45|564.85|562.45|564.85|562.45|0
1638984400000|2021-12-08 17:26:40|565.04|562.64|564.94|562.54|565.04|562.64|564.85|562.45|0
1638984410000|2021-12-08 17:26:50|564.85|562.45|564.3|561.9|564.85|562.45|564.3|561.9|0
1638984420000|2021-12-08 17:27:00|564.49|562.09|564.3|561.9|564.49|562.09|564.3|561.9|0
1638984430000|2021-12-08 17:27:10|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1638984440000|2021-12-08 17:27:20|564.85|562.45|565.04|562.64|565.04|562.64|564.85|562.45|0
1638984450000|2021-12-08 17:27:30|564.85|562.45|564.85|562.45|565.04|562.64|564.85|562.45|0
1638984460000|2021-12-08 17:27:40|564.94|562.54|565.04|562.64|565.04|562.64|564.94|562.54|0
1638984470000|2021-12-08 17:27:50|564.67|562.27|564.67|562.27|564.67|562.27|564.67|562.27|0
1638984490000|2021-12-08 17:28:10|564.85|562.45|564.85|562.45|565.04|562.64|564.85|562.45|0
1638984500000|2021-12-08 17:28:20|564.67|562.27|564.67|562.27|564.85|562.45|564.67|562.27|0
1638984510000|2021-12-08 17:28:30|564.85|562.45|564.85|562.45|564.94|562.54|564.85|562.45|0
1638984530000|2021-12-08 17:28:50|564.94|562.54|564.85|562.45|564.94|562.54|564.85|562.45|0
1638984540000|2021-12-08 17:29:00|564.94|562.54|565.03|562.63|565.03|562.63|564.67|562.27|0
1638984550000|2021-12-08 17:29:10|565.22|562.82|565.03|562.63|565.22|562.82|565.03|562.63|0
1638984560000|2021-12-08 17:29:20|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1638984570000|2021-12-08 17:29:30|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1638984580000|2021-12-08 17:29:40|564.94|562.54|565.03|562.63|565.03|562.63|564.85|562.45|0
1638984590000|2021-12-08 17:29:50|564.85|562.45|565.03|562.63|565.03|562.63|564.85|562.45|0
1638984600000|2021-12-08 17:30:00|565.22|562.82|565.03|562.63|565.22|562.82|564.85|562.45|0
1638984610000|2021-12-08 17:30:10|565.22|562.82|565.22|562.82|565.22|562.82|565.03|562.63|0
1638984620000|2021-12-08 17:30:20|565.4|563|564.67|562.27|565.4|563|564.67|562.27|0
1638984630000|2021-12-08 17:30:30|564.48|562.08|564.67|562.27|564.85|562.45|564.48|562.08|0
1638984640000|2021-12-08 17:30:40|564.85|562.45|565.4|563|565.4|563|564.85|562.45|0
1638984650000|2021-12-08 17:30:50|565.58|563.18|565.58|563.18|565.58|563.18|565.4|563|0
1638984660000|2021-12-08 17:31:00|565.4|563|565.22|562.82|565.58|563.18|565.22|562.82|0
1638984670000|2021-12-08 17:31:10|565.4|563|565.4|563|565.4|563|565.4|563|0
1638984680000|2021-12-08 17:31:20|565.03|562.63|565.03|562.63|565.03|562.63|564.94|562.54|0
1638984690000|2021-12-08 17:31:30|565.4|563|565.4|563|565.4|563|565.4|563|0
1638984700000|2021-12-08 17:31:40|565.22|562.82|565.4|563|565.4|563|565.22|562.82|0
1638984710000|2021-12-08 17:31:50|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1638984720000|2021-12-08 17:32:00|565.4|563|565.03|562.63|565.4|563|565.03|562.63|0
1638984730000|2021-12-08 17:32:10|564.85|562.45|565.03|562.63|565.03|562.63|564.85|562.45|0
1638984740000|2021-12-08 17:32:20|564.85|562.45|565.03|562.63|565.03|562.63|564.75|562.35|0
1638984750000|2021-12-08 17:32:30|564.85|562.45|564.85|562.45|564.85|562.45|564.85|562.45|0
1638984760000|2021-12-08 17:32:40|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1638984770000|2021-12-08 17:32:50|565.22|562.82|564.85|562.45|565.22|562.82|564.85|562.45|0
1638984780000|2021-12-08 17:33:00|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1638984790000|2021-12-08 17:33:10|564.85|562.45|564.85|562.45|564.85|562.45|564.85|562.45|0
1638984800000|2021-12-08 17:33:20|564.94|562.54|565.03|562.63|565.03|562.63|564.85|562.45|0
1638984810000|2021-12-08 17:33:30|564.85|562.45|565.03|562.63|565.03|562.63|564.85|562.45|0
1638984820000|2021-12-08 17:33:40|564.85|562.45|564.85|562.45|565.03|562.63|564.85|562.45|0
1638984830000|2021-12-08 17:33:50|565.03|562.63|565.22|562.82|565.22|562.82|565.03|562.63|0
1638984840000|2021-12-08 17:34:00|565.03|562.63|565.4|563|565.4|563|565.03|562.63|0
1638984850000|2021-12-08 17:34:10|565.58|563.18|565.95|563.55|565.95|563.55|565.58|563.18|0
1638984860000|2021-12-08 17:34:20|566.13|563.73|565.95|563.55|566.13|563.73|565.95|563.55|0
1638984870000|2021-12-08 17:34:30|566.13|563.73|565.76|563.36|566.13|563.73|565.76|563.36|0
1638984880000|2021-12-08 17:34:40|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1638984890000|2021-12-08 17:34:50|565.76|563.36|565.58|563.18|565.76|563.36|565.58|563.18|0
1638984900000|2021-12-08 17:35:00|565.76|563.36|565.85|563.45|565.85|563.45|565.76|563.36|0
1638984910000|2021-12-08 17:35:10|565.95|563.55|566.04|563.64|566.04|563.64|565.95|563.55|0
1638984920000|2021-12-08 17:35:20|565.95|563.55|566.13|563.73|566.13|563.73|565.95|563.55|0
1638984930000|2021-12-08 17:35:30|566.31|563.91|566.13|563.73|566.31|563.91|565.95|563.55|0
1638984940000|2021-12-08 17:35:40|565.95|563.55|565.95|563.55|566.13|563.73|565.95|563.55|0
1638984950000|2021-12-08 17:35:50|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1638984960000|2021-12-08 17:36:00|565.95|563.55|565.85|563.45|565.95|563.55|565.85|563.45|0
1638984970000|2021-12-08 17:36:10|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1638984980000|2021-12-08 17:36:20|565.58|563.18|565.76|563.36|565.76|563.36|565.58|563.18|0
1638984990000|2021-12-08 17:36:30|565.58|563.18|565.58|563.18|565.76|563.36|565.58|563.18|0
1638985010000|2021-12-08 17:36:50|565.4|563|565.03|562.63|565.4|563|565.03|562.63|0
1638985020000|2021-12-08 17:37:00|565.21|562.81|565.03|562.63|565.21|562.81|565.03|562.63|0
1638985030000|2021-12-08 17:37:10|565.21|562.81|565.03|562.63|565.21|562.81|565.03|562.63|0
1638985040000|2021-12-08 17:37:20|564.85|562.45|564.66|562.26|564.85|562.45|564.66|562.26|0
1638985050000|2021-12-08 17:37:30|564.85|562.45|565.03|562.63|565.03|562.63|564.85|562.45|0
1638985060000|2021-12-08 17:37:40|564.85|562.45|564.85|562.45|565.03|562.63|564.85|562.45|0
1638985070000|2021-12-08 17:37:50|564.94|562.54|565.21|562.81|565.21|562.81|564.94|562.54|0
1638985080000|2021-12-08 17:38:00|565.12|562.72|565.21|562.81|565.4|563|565.12|562.72|0
1638985090000|2021-12-08 17:38:10|565.03|562.63|565.03|562.63|565.21|562.81|565.03|562.63|0
1638985100000|2021-12-08 17:38:20|565.21|562.81|564.85|562.45|565.21|562.81|564.85|562.45|0
1638985110000|2021-12-08 17:38:30|565.03|562.63|566.03|563.63|566.03|563.63|565.03|562.63|0
1638985120000|2021-12-08 17:38:40|565.95|563.55|566.13|563.73|566.13|563.73|565.95|563.55|0
1638985130000|2021-12-08 17:38:50|565.95|563.55|566.13|563.73|566.13|563.73|565.76|563.36|0
1638985140000|2021-12-08 17:39:00|565.95|563.55|565.95|563.55|565.95|563.55|565.95|563.55|0
1638985150000|2021-12-08 17:39:10|566.13|563.73|566.13|563.73|566.13|563.73|566.13|563.73|0
1638985160000|2021-12-08 17:39:20|565.95|563.55|566.31|563.91|566.31|563.91|565.95|563.55|0
1638985170000|2021-12-08 17:39:30|566.5|564.1|566.5|564.1|566.68|564.28|566.5|564.1|0
1638985180000|2021-12-08 17:39:40|566.68|564.28|566.58|564.18|566.68|564.28|566.58|564.18|0
1638985190000|2021-12-08 17:39:50|566.86|564.46|567.05|564.65|567.05|564.65|566.86|564.46|0
1638985200000|2021-12-08 17:40:00|566.86|564.46|567.04|564.64|567.04|564.64|566.86|564.46|0
1638985210000|2021-12-08 17:40:10|567.23|564.83|567.78|565.38|567.78|565.38|567.23|564.83|0
1638985220000|2021-12-08 17:40:20|567.96|565.56|567.78|565.38|567.96|565.56|567.6|565.2|0
1638985230000|2021-12-08 17:40:30|567.6|565.2|567.23|564.83|567.6|565.2|567.23|564.83|0
1638985240000|2021-12-08 17:40:40|567.32|564.92|567.23|564.83|567.32|564.92|567.23|564.83|0
1638985250000|2021-12-08 17:40:50|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1638985260000|2021-12-08 17:41:00|567.23|564.83|567.59|565.19|567.59|565.19|567.04|564.64|0
1638985270000|2021-12-08 17:41:10|567.41|565.01|567.23|564.83|567.41|565.01|567.23|564.83|0
1638985280000|2021-12-08 17:41:20|567.04|564.64|567.59|565.19|567.59|565.19|567.04|564.64|0
1638985290000|2021-12-08 17:41:30|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1638985300000|2021-12-08 17:41:40|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1638985310000|2021-12-08 17:41:50|567.41|565.01|567.68|565.28|567.78|565.38|567.41|565.01|0
1638985320000|2021-12-08 17:42:00|567.59|565.19|567.96|565.56|568.05|565.65|567.59|565.19|0
1638985330000|2021-12-08 17:42:10|568.14|565.74|568.14|565.74|568.14|565.74|567.96|565.56|0
1638985340000|2021-12-08 17:42:20|567.87|565.47|568.33|565.93|568.33|565.93|567.87|565.47|0
1638985350000|2021-12-08 17:42:30|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1638985360000|2021-12-08 17:42:40|568.33|565.93|568.33|565.93|568.33|565.93|568.14|565.74|0
1638985380000|2021-12-08 17:43:00|568.23|565.83|568.33|565.93|568.33|565.93|568.23|565.83|0
1638985400000|2021-12-08 17:43:20|568.51|566.11|568.33|565.93|568.51|566.11|568.33|565.93|0
1638985410000|2021-12-08 17:43:30|568.42|566.02|568.33|565.93|568.42|566.02|568.14|565.74|0
1638985420000|2021-12-08 17:43:40|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1638985430000|2021-12-08 17:43:50|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1638985440000|2021-12-08 17:44:00|568.14|565.74|567.96|565.56|568.14|565.74|567.96|565.56|0
1638985450000|2021-12-08 17:44:10|568.14|565.74|568.14|565.74|568.14|565.74|567.96|565.56|0
1638985460000|2021-12-08 17:44:20|568.05|565.65|568.33|565.93|568.33|565.93|568.05|565.65|0
1638985480000|2021-12-08 17:44:40|568.51|566.11|568.88|566.48|568.88|566.48|568.51|566.11|0
1638985490000|2021-12-08 17:44:50|568.69|566.29|568.69|566.29|568.88|566.48|568.69|566.29|0
1638985500000|2021-12-08 17:45:00|568.88|566.48|568.69|566.29|568.88|566.48|568.69|566.29|0
1638985510000|2021-12-08 17:45:10|569.06|566.66|569.06|566.66|569.06|566.66|568.88|566.48|0
1638985520000|2021-12-08 17:45:20|568.88|566.48|568.69|566.29|568.88|566.48|568.69|566.29|0
1638985530000|2021-12-08 17:45:30|568.88|566.48|568.69|566.29|568.88|566.48|568.69|566.29|0
1638985540000|2021-12-08 17:45:40|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1638985550000|2021-12-08 17:45:50|568.69|566.29|569.06|566.66|569.06|566.66|568.69|566.29|0
1638985560000|2021-12-08 17:46:00|568.88|566.48|569.06|566.66|569.24|566.84|568.88|566.48|0
1638985570000|2021-12-08 17:46:10|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1638985580000|2021-12-08 17:46:20|569.06|566.66|569.24|566.84|569.24|566.84|569.06|566.66|0
1638985590000|2021-12-08 17:46:30|569.43|567.03|569.61|567.21|569.61|567.21|569.43|567.03|0
1638985600000|2021-12-08 17:46:40|569.43|567.03|569.52|567.12|569.52|567.12|569.43|567.03|0
1638985610000|2021-12-08 17:46:50|569.61|567.21|569.8|567.4|569.8|567.4|569.61|567.21|0
1638985620000|2021-12-08 17:47:00|569.61|567.21|569.61|567.21|569.61|567.21|569.52|567.12|0
1638985630000|2021-12-08 17:47:10|569.79|567.39|569.61|567.21|569.79|567.39|569.61|567.21|0
1638985640000|2021-12-08 17:47:20|569.79|567.39|569.61|567.21|569.79|567.39|569.61|567.21|0
1638985650000|2021-12-08 17:47:30|569.43|567.03|569.52|567.12|569.52|567.12|569.43|567.03|0
1638985660000|2021-12-08 17:47:40|569.61|567.21|569.43|567.03|569.61|567.21|569.43|567.03|0
1638985680000|2021-12-08 17:48:00|569.24|566.84|569.06|566.66|569.24|566.84|569.06|566.66|0
1638985690000|2021-12-08 17:48:10|569.15|566.75|569.06|566.66|569.24|566.84|569.06|566.66|0
1638985700000|2021-12-08 17:48:20|568.88|566.48|569.06|566.66|569.06|566.66|568.88|566.48|0
1638985710000|2021-12-08 17:48:30|568.88|566.48|568.88|566.48|569.06|566.66|568.88|566.48|0
1638985720000|2021-12-08 17:48:40|569.99|567.59|569.99|567.59|569.99|567.59|569.81|567.41|0
1638985740000|2021-12-08 17:49:00|569.81|567.41|569.63|567.23|569.81|567.41|569.63|567.23|0
1638985750000|2021-12-08 17:49:10|569.53|567.13|569.81|567.41|569.81|567.41|569.53|567.13|0
1638985760000|2021-12-08 17:49:20|569.63|567.23|568.15|565.75|569.63|567.23|568.15|565.75|0
1638985770000|2021-12-08 17:49:30|568.33|565.93|568.15|565.75|568.33|565.93|568.15|565.75|0
1638985780000|2021-12-08 17:49:40|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1638985790000|2021-12-08 17:49:50|568.15|565.75|568.33|565.93|568.33|565.93|568.15|565.75|0
1638985800000|2021-12-08 17:50:00|568.52|566.12|568.52|566.12|568.52|566.12|568.33|565.93|0
1638985810000|2021-12-08 17:50:10|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1638985820000|2021-12-08 17:50:20|568.15|565.75|568.15|565.75|568.15|565.75|567.97|565.57|0
1638985830000|2021-12-08 17:50:30|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1638985840000|2021-12-08 17:50:40|568.15|565.75|567.97|565.57|568.15|565.75|567.97|565.57|0
1638985850000|2021-12-08 17:50:50|568.15|565.75|568.33|565.93|568.33|565.93|568.15|565.75|0
1638985860000|2021-12-08 17:51:00|568.15|565.75|568.33|565.93|568.33|565.93|568.15|565.75|0
1638985880000|2021-12-08 17:51:20|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1638985890000|2021-12-08 17:51:30|568.33|565.93|568.52|566.12|568.52|566.12|568.33|565.93|0
1638985900000|2021-12-08 17:51:40|568.33|565.93|568.33|565.93|568.52|566.12|568.33|565.93|0
1638985910000|2021-12-08 17:51:50|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1638985930000|2021-12-08 17:52:10|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1638985940000|2021-12-08 17:52:20|568.15|565.75|568.52|566.12|568.52|566.12|568.15|565.75|0
1638985970000|2021-12-08 17:52:50|568.7|566.3|568.88|566.48|568.88|566.48|568.7|566.3|0
1638985980000|2021-12-08 17:53:00|568.7|566.3|568.88|566.48|568.88|566.48|568.7|566.3|0
1638985990000|2021-12-08 17:53:10|569.07|566.67|569.07|566.67|569.07|566.67|568.88|566.48|0
1638986000000|2021-12-08 17:53:20|569.25|566.85|569.07|566.67|569.25|566.85|569.07|566.67|0
1638986010000|2021-12-08 17:53:30|569.25|566.85|569.07|566.67|569.25|566.85|569.07|566.67|0
1638986020000|2021-12-08 17:53:40|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1638986030000|2021-12-08 17:53:50|569.07|566.67|569.07|566.67|569.07|566.67|569.07|566.67|0
1638986050000|2021-12-08 17:54:10|569.15|566.75|569.25|566.85|569.25|566.85|569.15|566.75|0
1638986060000|2021-12-08 17:54:20|569.43|567.03|569.62|567.22|569.62|567.22|569.43|567.03|0
1638986070000|2021-12-08 17:54:30|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1638986090000|2021-12-08 17:54:50|569.25|566.85|569.25|566.85|569.25|566.85|569.25|566.85|0
1638986100000|2021-12-08 17:55:00|568.97|566.57|569.07|566.67|569.07|566.67|568.97|566.57|0
1638986110000|2021-12-08 17:55:10|569.25|566.85|569.07|566.67|569.25|566.85|569.07|566.67|0
1638986120000|2021-12-08 17:55:20|569.06|566.66|568.88|566.48|569.06|566.66|568.88|566.48|0
1638986130000|2021-12-08 17:55:30|568.7|566.3|568.79|566.39|568.88|566.48|568.7|566.3|0
1638986140000|2021-12-08 17:55:40|568.88|566.48|568.79|566.39|568.88|566.48|568.79|566.39|0
1638986150000|2021-12-08 17:55:50|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1638986170000|2021-12-08 17:56:10|569.06|566.66|568.88|566.48|569.06|566.66|568.88|566.48|0
1638986180000|2021-12-08 17:56:20|568.7|566.3|568.88|566.48|568.88|566.48|568.51|566.11|0
1638986190000|2021-12-08 17:56:30|569.06|566.66|569.43|567.03|569.43|567.03|569.06|566.66|0
1638986200000|2021-12-08 17:56:40|569.25|566.85|569.62|567.22|569.62|567.22|569.25|566.85|0
1638986210000|2021-12-08 17:56:50|569.43|567.03|569.43|567.03|569.43|567.03|569.25|566.85|0
1638986220000|2021-12-08 17:57:00|569.25|566.85|569.43|567.03|569.43|567.03|569.25|566.85|0
1638986230000|2021-12-08 17:57:10|569.25|566.85|569.06|566.66|569.25|566.85|569.06|566.66|0
1638986240000|2021-12-08 17:57:20|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1638986250000|2021-12-08 17:57:30|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1638986260000|2021-12-08 17:57:40|568.33|565.93|568.33|565.93|568.33|565.93|568.15|565.75|0
1638986270000|2021-12-08 17:57:50|568.51|566.11|568.51|566.11|568.7|566.3|568.33|565.93|0
1638986280000|2021-12-08 17:58:00|568.33|565.93|568.15|565.75|568.33|565.93|568.15|565.75|0
1638986290000|2021-12-08 17:58:10|568.33|565.93|568.33|565.93|568.33|565.93|568.15|565.75|0
1638986300000|2021-12-08 17:58:20|568.51|566.11|568.6|566.2|568.6|566.2|568.33|565.93|0
1638986310000|2021-12-08 17:58:30|568.51|566.11|568.51|566.11|568.88|566.48|568.51|566.11|0
1638986320000|2021-12-08 17:58:40|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1638986330000|2021-12-08 17:58:50|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1638986340000|2021-12-08 17:59:00|568.7|566.3|568.33|565.93|568.7|566.3|568.33|565.93|0
1638986350000|2021-12-08 17:59:10|568.15|565.75|568.15|565.75|568.33|565.93|568.15|565.75|0
1638986360000|2021-12-08 17:59:20|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1638986370000|2021-12-08 17:59:30|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1638986380000|2021-12-08 17:59:40|568.33|565.93|568.33|565.93|568.51|566.11|568.33|565.93|0
1638986390000|2021-12-08 17:59:50|568.51|566.11|567.96|565.56|568.51|566.11|567.96|565.56|0
1638986400000|2021-12-08 18:00:00|568.05|565.65|567.78|565.38|568.33|565.93|567.78|565.38|0
1638986410000|2021-12-08 18:00:10|567.96|565.56|567.96|565.56|567.96|565.56|567.78|565.38|0
1638986420000|2021-12-08 18:00:20|568.14|565.74|568.51|566.11|568.51|566.11|568.14|565.74|0
1638986430000|2021-12-08 18:00:30|568.33|565.93|568.33|565.93|568.51|566.11|568.14|565.74|0
1638986440000|2021-12-08 18:00:40|568.51|566.11|568.51|566.11|568.51|566.11|568.14|565.74|0
1638986450000|2021-12-08 18:00:50|568.7|566.3|568.51|566.11|568.7|566.3|568.51|566.11|0
1638986460000|2021-12-08 18:01:00|568.33|565.93|568.14|565.74|568.33|565.93|568.14|565.74|0
1638986470000|2021-12-08 18:01:10|568.33|565.93|568.14|565.74|568.33|565.93|568.14|565.74|0
1638986480000|2021-12-08 18:01:20|568.33|565.93|567.96|565.56|568.33|565.93|567.96|565.56|0
1638986490000|2021-12-08 18:01:30|568.14|565.74|567.96|565.56|568.14|565.74|567.96|565.56|0
1638986500000|2021-12-08 18:01:40|567.87|565.47|567.78|565.38|567.96|565.56|567.78|565.38|0
1638986510000|2021-12-08 18:01:50|567.96|565.56|568.14|565.74|568.33|565.93|567.96|565.56|0
1638986520000|2021-12-08 18:02:00|567.96|565.56|567.59|565.19|567.96|565.56|567.59|565.19|0
1638986530000|2021-12-08 18:02:10|567.23|564.83|567.96|565.56|567.96|565.56|567.23|564.83|0
1638986540000|2021-12-08 18:02:20|567.78|565.38|567.96|565.56|567.96|565.56|567.78|565.38|0
1638986550000|2021-12-08 18:02:30|567.78|565.38|567.78|565.38|567.86|565.46|567.78|565.38|0
1638986560000|2021-12-08 18:02:40|567.96|565.56|567.78|565.38|567.96|565.56|567.78|565.38|0
1638986570000|2021-12-08 18:02:50|567.59|565.19|567.78|565.38|567.96|565.56|567.59|565.19|0
1638986580000|2021-12-08 18:03:00|567.59|565.19|567.96|565.56|567.96|565.56|567.59|565.19|0
1638986590000|2021-12-08 18:03:10|567.78|565.38|568.33|565.93|568.33|565.93|567.78|565.38|0
1638986610000|2021-12-08 18:03:30|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1638986620000|2021-12-08 18:03:40|568.69|566.29|568.51|566.11|568.69|566.29|568.51|566.11|0
1638986630000|2021-12-08 18:03:50|568.33|565.93|568.69|566.29|568.69|566.29|568.33|565.93|0
1638986640000|2021-12-08 18:04:00|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1638986650000|2021-12-08 18:04:10|568.33|565.93|568.69|566.29|568.69|566.29|568.33|565.93|0
1638986660000|2021-12-08 18:04:20|568.88|566.48|568.69|566.29|568.88|566.48|568.69|566.29|0
1638986670000|2021-12-08 18:04:30|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1638986690000|2021-12-08 18:04:50|568.41|566.01|568.33|565.93|568.41|566.01|568.33|565.93|0
1638986700000|2021-12-08 18:05:00|568.23|565.83|568.14|565.74|568.51|566.11|568.14|565.74|0
1638986710000|2021-12-08 18:05:10|567.96|565.56|567.96|565.56|567.96|565.56|567.78|565.38|0
1638986720000|2021-12-08 18:05:20|567.78|565.38|567.59|565.19|567.78|565.38|567.59|565.19|0
1638986740000|2021-12-08 18:05:40|567.78|565.38|568.14|565.74|568.14|565.74|567.77|565.37|0
1638986750000|2021-12-08 18:05:50|567.96|565.56|568.33|565.93|568.33|565.93|567.96|565.56|0
1638986760000|2021-12-08 18:06:00|568.14|565.74|567.86|565.46|568.14|565.74|567.77|565.37|0
1638986770000|2021-12-08 18:06:10|567.59|565.19|567.22|564.82|567.59|565.19|567.22|564.82|0
1638986780000|2021-12-08 18:06:20|567.41|565.01|568.33|565.93|568.33|565.93|567.41|565.01|0
1638986790000|2021-12-08 18:06:30|568.14|565.74|568.33|565.93|568.33|565.93|568.14|565.74|0
1638986800000|2021-12-08 18:06:40|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1638986810000|2021-12-08 18:06:50|568.32|565.92|567.77|565.37|568.32|565.92|567.77|565.37|0
1638986820000|2021-12-08 18:07:00|567.86|565.46|567.96|565.56|567.96|565.56|567.77|565.37|0
1638986830000|2021-12-08 18:07:10|568.14|565.74|568.32|565.92|568.32|565.92|568.14|565.74|0
1638986840000|2021-12-08 18:07:20|568.14|565.74|568.14|565.74|568.14|565.74|567.96|565.56|0
1638986850000|2021-12-08 18:07:30|568.32|565.92|568.14|565.74|568.32|565.92|568.14|565.74|0
1638986860000|2021-12-08 18:07:40|567.96|565.56|568.32|565.92|568.51|566.11|567.96|565.56|0
1638986870000|2021-12-08 18:07:50|568.51|566.11|568.69|566.29|568.69|566.29|568.51|566.11|0
1638986880000|2021-12-08 18:08:00|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1638986890000|2021-12-08 18:08:10|568.32|565.92|568.51|566.11|568.51|566.11|568.32|565.92|0
1638986900000|2021-12-08 18:08:20|568.41|566.01|568.32|565.92|568.41|566.01|568.32|565.92|0
1638986910000|2021-12-08 18:08:30|568.51|566.11|568.32|565.92|568.51|566.11|568.32|565.92|0
1638986920000|2021-12-08 18:08:40|568.69|566.29|568.69|566.29|568.69|566.29|568.69|566.29|0
1638986930000|2021-12-08 18:08:50|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1638986940000|2021-12-08 18:09:00|569.06|566.66|568.96|566.56|569.06|566.66|568.87|566.47|0
1638986950000|2021-12-08 18:09:10|568.87|566.47|568.69|566.29|568.87|566.47|568.51|566.11|0
1638986960000|2021-12-08 18:09:20|568.87|566.47|568.69|566.29|568.87|566.47|568.69|566.29|0
1638986970000|2021-12-08 18:09:30|568.51|566.11|568.14|565.74|568.51|566.11|568.14|565.74|0
1638986980000|2021-12-08 18:09:40|568.32|565.92|568.69|566.29|568.69|566.29|568.32|565.92|0
1638986990000|2021-12-08 18:09:50|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1638987000000|2021-12-08 18:10:00|568.69|566.29|569.06|566.66|569.06|566.66|568.51|566.11|0
1638987010000|2021-12-08 18:10:10|569.24|566.84|569.06|566.66|569.24|566.84|569.06|566.66|0
1638987020000|2021-12-08 18:10:20|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1638987030000|2021-12-08 18:10:30|568.69|566.29|568.32|565.92|568.69|566.29|568.32|565.92|0
1638987040000|2021-12-08 18:10:40|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1638987050000|2021-12-08 18:10:50|568.32|565.92|568.32|565.92|568.32|565.92|568.14|565.74|0
1638987060000|2021-12-08 18:11:00|568.51|566.11|568.51|566.11|568.51|566.11|568.32|565.92|0
1638987070000|2021-12-08 18:11:10|568.32|565.92|568.32|565.92|568.32|565.92|568.32|565.92|0
1638987080000|2021-12-08 18:11:20|568.51|566.11|568.32|565.92|568.51|566.11|568.32|565.92|0
1638987090000|2021-12-08 18:11:30|568.14|565.74|568.32|565.92|568.32|565.92|568.14|565.74|0
1638987100000|2021-12-08 18:11:40|568.14|565.74|567.96|565.56|568.14|565.74|567.96|565.56|0
1638987110000|2021-12-08 18:11:50|568.14|565.74|567.77|565.37|568.14|565.74|567.77|565.37|0
1638987120000|2021-12-08 18:12:00|567.86|565.46|567.96|565.56|567.96|565.56|567.59|565.19|0
1638987130000|2021-12-08 18:12:10|567.77|565.37|567.59|565.19|567.77|565.37|567.59|565.19|0
1638987140000|2021-12-08 18:12:20|567.77|565.37|567.59|565.19|567.77|565.37|567.59|565.19|0
1638987150000|2021-12-08 18:12:30|567.4|565|567.59|565.19|567.59|565.19|567.4|565|0
1638987160000|2021-12-08 18:12:40|567.4|565|567.77|565.37|567.77|565.37|567.4|565|0
1638987170000|2021-12-08 18:12:50|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1638987180000|2021-12-08 18:13:00|567.77|565.37|567.77|565.37|567.95|565.55|567.77|565.37|0
1638987190000|2021-12-08 18:13:10|567.59|565.19|567.59|565.19|567.77|565.37|567.59|565.19|0
1638987200000|2021-12-08 18:13:20|567.77|565.37|567.77|565.37|567.77|565.37|567.59|565.19|0
1638987210000|2021-12-08 18:13:30|567.95|565.55|567.77|565.37|567.95|565.55|567.77|565.37|0
1638987220000|2021-12-08 18:13:40|568.14|565.74|567.95|565.55|568.14|565.74|567.95|565.55|0
1638987230000|2021-12-08 18:13:50|568.04|565.64|567.95|565.55|568.14|565.74|567.95|565.55|0
1638987240000|2021-12-08 18:14:00|568.14|565.74|568.04|565.64|568.32|565.92|568.04|565.64|0
1638987250000|2021-12-08 18:14:10|568.14|565.74|568.32|565.92|568.32|565.92|568.14|565.74|0
1638987260000|2021-12-08 18:14:20|568.14|565.74|568.32|565.92|568.32|565.92|568.14|565.74|0
1638987270000|2021-12-08 18:14:30|568.5|566.1|568.69|566.29|568.69|566.29|568.5|566.1|0
1638987280000|2021-12-08 18:14:40|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1638987290000|2021-12-08 18:14:50|568.69|566.29|568.69|566.29|568.69|566.29|568.5|566.1|0
1638987300000|2021-12-08 18:15:00|568.5|566.1|568.69|566.29|568.69|566.29|568.5|566.1|0
1638987310000|2021-12-08 18:15:10|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1638987320000|2021-12-08 18:15:20|569.06|566.66|569.06|566.66|569.24|566.84|569.06|566.66|0
1638987330000|2021-12-08 18:15:30|568.87|566.47|568.69|566.29|568.87|566.47|568.69|566.29|0
1638987340000|2021-12-08 18:15:40|568.87|566.47|569.06|566.66|569.24|566.84|568.87|566.47|0
1638987350000|2021-12-08 18:15:50|569.24|566.84|569.05|566.65|569.24|566.84|569.05|566.65|0
1638987360000|2021-12-08 18:16:00|569.24|566.84|569.42|567.02|569.42|567.02|569.24|566.84|0
1638987370000|2021-12-08 18:16:10|569.61|567.21|569.42|567.02|569.61|567.21|569.42|567.02|0
1638987390000|2021-12-08 18:16:30|569.61|567.21|569.42|567.02|569.79|567.39|569.42|567.02|0
1638987410000|2021-12-08 18:16:50|569.24|566.84|569.24|566.84|569.42|567.02|569.24|566.84|0
1638987420000|2021-12-08 18:17:00|569.42|567.02|569.42|567.02|569.61|567.21|569.42|567.02|0
1638987430000|2021-12-08 18:17:10|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1638987440000|2021-12-08 18:17:20|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1638987450000|2021-12-08 18:17:30|569.97|567.57|570.16|567.76|570.16|567.76|569.97|567.57|0
1638987460000|2021-12-08 18:17:40|570.34|567.94|570.71|568.31|570.71|568.31|570.34|567.94|0
1638987470000|2021-12-08 18:17:50|570.16|567.76|570.16|567.76|570.34|567.94|570.16|567.76|0
1638987480000|2021-12-08 18:18:00|569.97|567.57|569.79|567.39|570.16|567.76|569.79|567.39|0
1638987490000|2021-12-08 18:18:10|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1638987500000|2021-12-08 18:18:20|570.06|567.66|570.24|567.84|570.24|567.84|570.06|567.66|0
1638987510000|2021-12-08 18:18:30|570.61|568.21|570.52|568.12|570.61|568.21|570.52|568.12|0
1638987520000|2021-12-08 18:18:40|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1638987530000|2021-12-08 18:18:50|570.16|567.76|570.34|567.94|570.34|567.94|570.16|567.76|0
1638987540000|2021-12-08 18:19:00|570.52|568.12|570.52|568.12|570.52|568.12|570.52|568.12|0
1638987550000|2021-12-08 18:19:10|570.43|568.03|570.34|567.94|570.43|568.03|570.34|567.94|0
1638987570000|2021-12-08 18:19:30|570.16|567.76|570.34|567.94|570.34|567.94|570.16|567.76|0
1638987580000|2021-12-08 18:19:40|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1638987590000|2021-12-08 18:19:50|570.43|568.03|570.34|567.94|570.43|568.03|570.34|567.94|0
1638987600000|2021-12-08 18:20:00|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1638987610000|2021-12-08 18:20:10|570.06|567.66|569.97|567.57|570.06|567.66|569.97|567.57|0
1638987620000|2021-12-08 18:20:20|569.88|567.48|569.79|567.39|569.88|567.48|569.79|567.39|0
1638987630000|2021-12-08 18:20:30|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1638987640000|2021-12-08 18:20:40|569.79|567.39|569.69|567.29|569.79|567.39|569.6|567.2|0
1638987650000|2021-12-08 18:20:50|569.6|567.2|569.79|567.39|569.79|567.39|569.6|567.2|0
1638987660000|2021-12-08 18:21:00|569.6|567.2|569.42|567.02|569.6|567.2|569.42|567.02|0
1638987670000|2021-12-08 18:21:10|569.24|566.84|569.42|567.02|569.42|567.02|569.24|566.84|0
1638987680000|2021-12-08 18:21:20|569.24|566.84|569.42|567.02|569.42|567.02|569.24|566.84|0
1638987690000|2021-12-08 18:21:30|569.6|567.2|569.79|567.39|569.79|567.39|569.6|567.2|0
1638987700000|2021-12-08 18:21:40|569.88|567.48|569.69|567.29|569.88|567.48|569.69|567.29|0
1638987710000|2021-12-08 18:21:50|569.6|567.2|569.6|567.2|569.6|567.2|569.51|567.11|0
1638987720000|2021-12-08 18:22:00|569.79|567.39|569.6|567.2|569.79|567.39|569.6|567.2|0
1638987730000|2021-12-08 18:22:10|569.51|567.11|569.42|567.02|569.51|567.11|569.42|567.02|0
1638987760000|2021-12-08 18:22:40|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1638987770000|2021-12-08 18:22:50|569.32|566.92|569.24|566.84|569.32|566.92|569.24|566.84|0
1638987780000|2021-12-08 18:23:00|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1638987790000|2021-12-08 18:23:10|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1638987800000|2021-12-08 18:23:20|569.05|566.65|569.42|567.02|569.42|567.02|569.05|566.65|0
1638987810000|2021-12-08 18:23:30|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1638987820000|2021-12-08 18:23:40|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1638987830000|2021-12-08 18:23:50|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1638987840000|2021-12-08 18:24:00|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1638987850000|2021-12-08 18:24:10|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1638987860000|2021-12-08 18:24:20|569.42|567.02|569.23|566.83|569.42|567.02|569.23|566.83|0
1638987870000|2021-12-08 18:24:30|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1638987880000|2021-12-08 18:24:40|569.6|567.2|569.42|567.02|569.6|567.2|569.42|567.02|0
1638987900000|2021-12-08 18:25:00|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1638987910000|2021-12-08 18:25:10|569.79|567.39|569.97|567.57|569.97|567.57|569.79|567.39|0
1638987920000|2021-12-08 18:25:20|569.79|567.39|569.79|567.39|569.97|567.57|569.79|567.39|0
1638987930000|2021-12-08 18:25:30|569.97|567.57|569.6|567.2|569.97|567.57|569.6|567.2|0
1638987940000|2021-12-08 18:25:40|569.78|567.38|569.78|567.38|569.78|567.38|569.6|567.2|0
1638987950000|2021-12-08 18:25:50|569.97|567.57|569.78|567.38|569.97|567.57|569.78|567.38|0
1638987960000|2021-12-08 18:26:00|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1638987970000|2021-12-08 18:26:10|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1638987990000|2021-12-08 18:26:30|570.06|567.66|570.06|567.66|570.06|567.66|570.06|567.66|0
1638988000000|2021-12-08 18:26:40|569.97|567.57|570.15|567.75|570.15|567.75|569.97|567.57|0
1638988010000|2021-12-08 18:26:50|570.34|567.94|570.34|567.94|570.34|567.94|570.15|567.75|0
1638988020000|2021-12-08 18:27:00|570.15|567.75|570.15|567.75|570.34|567.94|570.15|567.75|0
1638988030000|2021-12-08 18:27:10|570.34|567.94|570.15|567.75|570.34|567.94|570.15|567.75|0
1638988050000|2021-12-08 18:27:30|569.97|567.57|570.15|567.75|570.15|567.75|569.97|567.57|0
1638988060000|2021-12-08 18:27:40|570.06|567.66|569.97|567.57|570.15|567.75|569.97|567.57|0
1638988070000|2021-12-08 18:27:50|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1638988080000|2021-12-08 18:28:00|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1638988090000|2021-12-08 18:28:10|570.06|567.66|570.15|567.75|570.15|567.75|569.97|567.57|0
1638988100000|2021-12-08 18:28:20|570.24|567.84|570.15|567.75|570.33|567.93|570.15|567.75|0
1638988110000|2021-12-08 18:28:30|570.33|567.93|570.33|567.93|570.33|567.93|570.33|567.93|0
1638988120000|2021-12-08 18:28:40|570.15|567.75|570.33|567.93|570.33|567.93|570.15|567.75|0
1638988130000|2021-12-08 18:28:50|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1638988140000|2021-12-08 18:29:00|569.97|567.57|569.6|567.2|569.97|567.57|569.6|567.2|0
1638988150000|2021-12-08 18:29:10|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1638988160000|2021-12-08 18:29:20|569.5|567.1|569.6|567.2|569.6|567.2|569.5|567.1|0
1638988170000|2021-12-08 18:29:30|569.78|567.38|570.15|567.75|570.15|567.75|569.78|567.38|0
1638988180000|2021-12-08 18:29:40|570.33|567.93|570.33|567.93|570.33|567.93|570.33|567.93|0
1638988200000|2021-12-08 18:30:00|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1638988210000|2021-12-08 18:30:10|570.33|567.93|569.97|567.57|570.33|567.93|569.97|567.57|0
1638988220000|2021-12-08 18:30:20|570.24|567.84|570.33|567.93|570.33|567.93|570.24|567.84|0
1638988230000|2021-12-08 18:30:30|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1638988240000|2021-12-08 18:30:40|570.33|567.93|570.33|567.93|570.33|567.93|570.33|567.93|0
1638988250000|2021-12-08 18:30:50|570.15|567.75|570.33|567.93|570.33|567.93|570.15|567.75|0
1638988260000|2021-12-08 18:31:00|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1638988270000|2021-12-08 18:31:10|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1638988280000|2021-12-08 18:31:20|570.05|567.65|569.97|567.57|570.15|567.75|569.97|567.57|0
1638988290000|2021-12-08 18:31:30|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1638988300000|2021-12-08 18:31:40|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1638988310000|2021-12-08 18:31:50|569.78|567.38|569.78|567.38|569.78|567.38|569.78|567.38|0
1638988320000|2021-12-08 18:32:00|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1638988330000|2021-12-08 18:32:10|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1638988340000|2021-12-08 18:32:20|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1638988350000|2021-12-08 18:32:30|569.78|567.38|569.6|567.2|569.78|567.38|569.6|567.2|0
1638988360000|2021-12-08 18:32:40|569.97|567.57|569.78|567.38|569.97|567.57|569.78|567.38|0
1638988370000|2021-12-08 18:32:50|569.97|567.57|570.15|567.75|570.15|567.75|569.97|567.57|0
1638988380000|2021-12-08 18:33:00|569.78|567.38|569.78|567.38|569.97|567.57|569.78|567.38|0
1638988390000|2021-12-08 18:33:10|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1638988400000|2021-12-08 18:33:20|569.69|567.29|569.6|567.2|569.78|567.38|569.6|567.2|0
1638988410000|2021-12-08 18:33:30|569.41|567.01|569.6|567.2|569.6|567.2|569.41|567.01|0
1638988440000|2021-12-08 18:34:00|569.41|567.01|569.41|567.01|569.6|567.2|569.41|567.01|0
1638988450000|2021-12-08 18:34:10|569.23|566.83|569.23|566.83|569.32|566.92|569.23|566.83|0
1638988460000|2021-12-08 18:34:20|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1638988470000|2021-12-08 18:34:30|568.86|566.46|569.05|566.65|569.05|566.65|568.86|566.46|0
1638988480000|2021-12-08 18:34:40|569.23|566.83|569.41|567.01|569.41|567.01|569.23|566.83|0
1638988490000|2021-12-08 18:34:50|569.23|566.83|569.6|567.2|569.6|567.2|569.23|566.83|0
1638988500000|2021-12-08 18:35:00|569.68|567.28|569.6|567.2|569.68|567.28|569.6|567.2|0
1638988510000|2021-12-08 18:35:10|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1638988520000|2021-12-08 18:35:20|569.6|567.2|569.96|567.56|569.96|567.56|569.6|567.2|0
1638988530000|2021-12-08 18:35:30|569.87|567.47|569.6|567.2|569.96|567.56|569.6|567.2|0
1638988540000|2021-12-08 18:35:40|569.68|567.28|569.68|567.28|569.68|567.28|569.68|567.28|0
1638988550000|2021-12-08 18:35:50|569.6|567.2|569.78|567.38|569.78|567.38|569.6|567.2|0
1638988570000|2021-12-08 18:36:10|570.05|567.65|569.96|567.56|570.05|567.65|569.96|567.56|0
1638988580000|2021-12-08 18:36:20|570.15|567.75|570.33|567.93|570.33|567.93|569.96|567.56|0
1638988610000|2021-12-08 18:36:50|570.15|567.75|570.33|567.93|570.33|567.93|570.15|567.75|0
1638988620000|2021-12-08 18:37:00|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1638988630000|2021-12-08 18:37:10|570.33|567.93|570.15|567.75|570.33|567.93|570.15|567.75|0
1638988640000|2021-12-08 18:37:20|570.33|567.93|570.15|567.75|570.33|567.93|570.15|567.75|0
1638988650000|2021-12-08 18:37:30|570.33|567.93|570.33|567.93|570.51|568.11|570.33|567.93|0
1638988680000|2021-12-08 18:38:00|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1638988690000|2021-12-08 18:38:10|570.88|568.48|571.07|568.67|571.25|568.85|570.88|568.48|0
1638988710000|2021-12-08 18:38:30|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1638988720000|2021-12-08 18:38:40|570.51|568.11|570.33|567.93|570.51|568.11|570.33|567.93|0
1638988730000|2021-12-08 18:38:50|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1638988740000|2021-12-08 18:39:00|570.42|568.02|570.33|567.93|570.42|568.02|570.15|567.75|0
1638988750000|2021-12-08 18:39:10|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1638988770000|2021-12-08 18:39:30|570.42|568.02|570.33|567.93|570.42|568.02|570.33|567.93|0
1638988780000|2021-12-08 18:39:40|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1638988790000|2021-12-08 18:39:50|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1638988800000|2021-12-08 18:40:00|570.51|568.11|570.33|567.93|570.51|568.11|570.33|567.93|0
1638988810000|2021-12-08 18:40:10|570.51|568.11|570.33|567.93|570.51|568.11|570.33|567.93|0
1638988820000|2021-12-08 18:40:20|570.51|568.11|570.51|568.11|570.7|568.3|570.51|568.11|0
1638988830000|2021-12-08 18:40:30|570.7|568.3|570.51|568.11|570.7|568.3|570.51|568.11|0
1638988840000|2021-12-08 18:40:40|570.7|568.3|570.7|568.3|570.7|568.3|570.51|568.11|0
1638988850000|2021-12-08 18:40:50|570.88|568.48|571.25|568.85|571.25|568.85|570.88|568.48|0
1638988860000|2021-12-08 18:41:00|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1638988870000|2021-12-08 18:41:10|571.43|569.03|571.62|569.22|571.62|569.22|571.43|569.03|0
1638988880000|2021-12-08 18:41:20|571.8|569.4|571.98|569.58|571.98|569.58|571.62|569.22|0
1638988890000|2021-12-08 18:41:30|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1638988900000|2021-12-08 18:41:40|571.98|569.58|572.35|569.95|572.35|569.95|571.98|569.58|0
1638988910000|2021-12-08 18:41:50|572.17|569.77|572.17|569.77|572.35|569.95|572.17|569.77|0
1638988920000|2021-12-08 18:42:00|571.98|569.58|572.17|569.77|572.17|569.77|571.98|569.58|0
1638988930000|2021-12-08 18:42:10|571.98|569.58|572.17|569.77|572.17|569.77|571.98|569.58|0
1638988960000|2021-12-08 18:42:40|571.98|569.58|571.8|569.4|571.98|569.58|571.8|569.4|0
1638988970000|2021-12-08 18:42:50|571.89|569.49|571.62|569.22|571.89|569.49|571.62|569.22|0
1638988980000|2021-12-08 18:43:00|571.8|569.4|571.62|569.22|571.8|569.4|571.62|569.22|0
1638988990000|2021-12-08 18:43:10|571.8|569.4|571.62|569.22|571.8|569.4|571.62|569.22|0
1638989000000|2021-12-08 18:43:20|571.7|569.3|571.8|569.4|571.8|569.4|571.7|569.3|0
1638989020000|2021-12-08 18:43:40|571.61|569.21|571.8|569.4|571.8|569.4|571.61|569.21|0
1638989030000|2021-12-08 18:43:50|571.61|569.21|571.98|569.58|571.98|569.58|571.61|569.21|0
1638989060000|2021-12-08 18:44:20|572.17|569.77|572.35|569.95|572.35|569.95|572.17|569.77|0
1638989070000|2021-12-08 18:44:30|572.53|570.13|572.72|570.32|572.72|570.32|572.53|570.13|0
1638989080000|2021-12-08 18:44:40|572.53|570.13|572.53|570.13|572.72|570.32|572.53|570.13|0
1638989090000|2021-12-08 18:44:50|572.72|570.32|572.72|570.32|572.9|570.5|572.72|570.32|0
1638989100000|2021-12-08 18:45:00|572.9|570.5|573.09|570.69|573.09|570.69|572.72|570.32|0
1638989110000|2021-12-08 18:45:10|572.9|570.5|573.09|570.69|573.09|570.69|572.72|570.32|0
1638989120000|2021-12-08 18:45:20|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1638989130000|2021-12-08 18:45:30|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1638989140000|2021-12-08 18:45:40|572.53|570.13|572.53|570.13|572.72|570.32|572.53|570.13|0
1638989150000|2021-12-08 18:45:50|572.72|570.32|573.09|570.69|573.09|570.69|572.72|570.32|0
1638989160000|2021-12-08 18:46:00|572.9|570.5|572.72|570.32|572.9|570.5|572.72|570.32|0
1638989170000|2021-12-08 18:46:10|572.53|570.13|572.35|569.95|572.53|570.13|572.35|569.95|0
1638989180000|2021-12-08 18:46:20|572.44|570.04|572.81|570.41|572.81|570.41|572.44|570.04|0
1638989190000|2021-12-08 18:46:30|573.09|570.69|572.9|570.5|573.09|570.69|572.9|570.5|0
1638989200000|2021-12-08 18:46:40|573.09|570.69|572.72|570.32|573.09|570.69|572.53|570.13|0
1638989210000|2021-12-08 18:46:50|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1638989220000|2021-12-08 18:47:00|572.72|570.32|572.9|570.5|572.9|570.5|572.72|570.32|0
1638989230000|2021-12-08 18:47:10|573.09|570.69|573.09|570.69|573.09|570.69|572.9|570.5|0
1638989240000|2021-12-08 18:47:20|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1638989250000|2021-12-08 18:47:30|573.27|570.87|573.45|571.05|573.45|571.05|573.27|570.87|0
1638989260000|2021-12-08 18:47:40|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1638989270000|2021-12-08 18:47:50|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1638989290000|2021-12-08 18:48:10|573.17|570.77|573.27|570.87|573.27|570.87|573.09|570.69|0
1638989300000|2021-12-08 18:48:20|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1638989310000|2021-12-08 18:48:30|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1638989320000|2021-12-08 18:48:40|573.09|570.69|572.9|570.5|573.09|570.69|572.9|570.5|0
1638989330000|2021-12-08 18:48:50|573.17|570.77|573.36|570.96|573.36|570.96|573.17|570.77|0
1638989340000|2021-12-08 18:49:00|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1638989350000|2021-12-08 18:49:10|573.27|570.87|573.17|570.77|573.27|570.87|573.09|570.69|0
1638989360000|2021-12-08 18:49:20|573.09|570.69|572.9|570.5|573.09|570.69|572.9|570.5|0
1638989370000|2021-12-08 18:49:30|572.8|570.4|572.8|570.4|572.8|570.4|572.8|570.4|0
1638989380000|2021-12-08 18:49:40|572.72|570.32|572.72|570.32|572.9|570.5|572.72|570.32|0
1638989390000|2021-12-08 18:49:50|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1638989400000|2021-12-08 18:50:00|572.72|570.32|572.72|570.32|572.72|570.32|572.53|570.13|0
1638989410000|2021-12-08 18:50:10|572.53|570.13|572.72|570.32|572.72|570.32|572.53|570.13|0
1638989420000|2021-12-08 18:50:20|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1638989430000|2021-12-08 18:50:30|572.72|570.32|572.72|570.32|572.9|570.5|572.72|570.32|0
1638989450000|2021-12-08 18:50:50|572.9|570.5|572.9|570.5|572.9|570.5|572.72|570.32|0
1638989460000|2021-12-08 18:51:00|572.72|570.32|572.9|570.5|572.9|570.5|572.72|570.32|0
1638989470000|2021-12-08 18:51:10|573.08|570.68|572.9|570.5|573.08|570.68|572.9|570.5|0
1638989480000|2021-12-08 18:51:20|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1638989490000|2021-12-08 18:51:30|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1638989500000|2021-12-08 18:51:40|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1638989510000|2021-12-08 18:51:50|572.53|570.13|572.16|569.76|572.53|570.13|572.16|569.76|0
1638989520000|2021-12-08 18:52:00|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1638989530000|2021-12-08 18:52:10|572.16|569.76|572.16|569.76|572.16|569.76|571.98|569.58|0
1638989540000|2021-12-08 18:52:20|571.98|569.58|571.98|569.58|571.98|569.58|571.79|569.39|0
1638989550000|2021-12-08 18:52:30|571.79|569.39|571.79|569.39|571.98|569.58|571.79|569.39|0
1638989560000|2021-12-08 18:52:40|571.98|569.58|571.79|569.39|571.98|569.58|571.79|569.39|0
1638989570000|2021-12-08 18:52:50|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1638989580000|2021-12-08 18:53:00|572.16|569.76|572.35|569.95|572.35|569.95|572.16|569.76|0
1638989590000|2021-12-08 18:53:10|572.53|570.13|572.53|570.13|572.53|570.13|572.35|569.95|0
1638989600000|2021-12-08 18:53:20|572.35|569.95|572.53|570.13|572.53|570.13|572.35|569.95|0
1638989620000|2021-12-08 18:53:40|572.71|570.31|572.53|570.13|572.71|570.31|572.53|570.13|0
1638989630000|2021-12-08 18:53:50|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1638989640000|2021-12-08 18:54:00|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1638989650000|2021-12-08 18:54:10|572.53|570.13|572.43|570.03|572.53|570.13|572.43|570.03|0
1638989660000|2021-12-08 18:54:20|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1638989670000|2021-12-08 18:54:30|572.71|570.31|572.71|570.31|572.71|570.31|572.53|570.13|0
1638989680000|2021-12-08 18:54:40|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1638989700000|2021-12-08 18:55:00|572.71|570.31|572.53|570.13|572.71|570.31|572.53|570.13|0
1638989710000|2021-12-08 18:55:10|572.71|570.31|572.53|570.13|572.9|570.5|572.53|570.13|0
1638989720000|2021-12-08 18:55:20|572.62|570.22|572.71|570.31|572.71|570.31|572.53|570.13|0
1638989730000|2021-12-08 18:55:30|572.8|570.4|572.9|570.5|572.9|570.5|572.8|570.4|0
1638989740000|2021-12-08 18:55:40|572.71|570.31|572.9|570.5|572.9|570.5|572.71|570.31|0
1638989750000|2021-12-08 18:55:50|572.71|570.31|572.8|570.4|572.8|570.4|572.71|570.31|0
1638989760000|2021-12-08 18:56:00|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1638989770000|2021-12-08 18:56:10|572.8|570.4|572.9|570.5|572.9|570.5|572.8|570.4|0
1638989780000|2021-12-08 18:56:20|573.08|570.68|573.08|570.68|573.08|570.68|572.99|570.59|0
1638989790000|2021-12-08 18:56:30|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1638989820000|2021-12-08 18:57:00|572.8|570.4|572.71|570.31|572.8|570.4|572.71|570.31|0
1638989830000|2021-12-08 18:57:10|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1638989860000|2021-12-08 18:57:40|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1638989870000|2021-12-08 18:57:50|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1638989880000|2021-12-08 18:58:00|572.53|570.13|572.34|569.94|572.53|570.13|572.34|569.94|0
1638989900000|2021-12-08 18:58:20|572.16|569.76|571.98|569.58|572.16|569.76|571.98|569.58|0
1638989910000|2021-12-08 18:58:30|572.16|569.76|572.34|569.94|572.34|569.94|572.16|569.76|0
1638989920000|2021-12-08 18:58:40|572.16|569.76|571.98|569.58|572.16|569.76|571.98|569.58|0
1638989930000|2021-12-08 18:58:50|572.16|569.76|571.98|569.58|572.16|569.76|571.98|569.58|0
1638989940000|2021-12-08 18:59:00|571.79|569.39|570.5|568.1|571.79|569.39|570.5|568.1|0
1638989950000|2021-12-08 18:59:10|570.41|568.01|570.32|567.92|570.5|568.1|570.32|567.92|0
1638989960000|2021-12-08 18:59:20|570.5|568.1|570.5|568.1|570.5|568.1|570.41|568.01|0
1638989970000|2021-12-08 18:59:30|570.69|568.29|570.5|568.1|570.69|568.29|570.5|568.1|0
1638989980000|2021-12-08 18:59:40|570.69|568.29|570.5|568.1|570.69|568.29|570.5|568.1|0
1638989990000|2021-12-08 18:59:50|570.69|568.29|570.87|568.47|570.87|568.47|570.69|568.29|0
1638990010000|2021-12-08 19:00:10|570.69|568.29|570.69|568.29|570.87|568.47|570.69|568.29|0
1638990020000|2021-12-08 19:00:20|570.14|567.74|570.32|567.92|570.32|567.92|570.14|567.74|0
1638990030000|2021-12-08 19:00:30|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1638990040000|2021-12-08 19:00:40|570.32|567.92|570.32|567.92|570.32|567.92|570.14|567.74|0
1638990050000|2021-12-08 19:00:50|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1638990060000|2021-12-08 19:01:00|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1638990070000|2021-12-08 19:01:10|570.5|568.1|570.32|567.92|570.5|568.1|570.32|567.92|0
1638990080000|2021-12-08 19:01:20|570.5|568.1|570.69|568.29|570.69|568.29|570.5|568.1|0
1638990090000|2021-12-08 19:01:30|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1638990100000|2021-12-08 19:01:40|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1638990110000|2021-12-08 19:01:50|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1638990120000|2021-12-08 19:02:00|571.61|569.21|571.97|569.57|571.97|569.57|571.61|569.21|0
1638990130000|2021-12-08 19:02:10|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1638990140000|2021-12-08 19:02:20|571.61|569.21|571.61|569.21|571.79|569.39|571.61|569.21|0
1638990150000|2021-12-08 19:02:30|571.79|569.39|571.61|569.21|571.79|569.39|571.42|569.02|0
1638990160000|2021-12-08 19:02:40|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1638990170000|2021-12-08 19:02:50|571.97|569.57|571.97|569.57|572.16|569.76|571.97|569.57|0
1638990180000|2021-12-08 19:03:00|572.16|569.76|572.16|569.76|572.16|569.76|571.97|569.57|0
1638990190000|2021-12-08 19:03:10|572.34|569.94|572.34|569.94|572.53|570.13|572.34|569.94|0
1638990200000|2021-12-08 19:03:20|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1638990210000|2021-12-08 19:03:30|572.34|569.94|572.16|569.76|572.34|569.94|572.16|569.76|0
1638990220000|2021-12-08 19:03:40|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1638990230000|2021-12-08 19:03:50|572.34|569.94|572.34|569.94|572.34|569.94|572.34|569.94|0
1638990240000|2021-12-08 19:04:00|572.16|569.76|572.16|569.76|572.53|570.13|572.16|569.76|0
1638990250000|2021-12-08 19:04:10|572.34|569.94|572.34|569.94|572.34|569.94|572.34|569.94|0
1638990260000|2021-12-08 19:04:20|572.53|570.13|572.53|570.13|572.71|570.31|572.53|570.13|0
1638990270000|2021-12-08 19:04:30|572.71|570.31|572.53|570.13|572.71|570.31|572.53|570.13|0
1638990280000|2021-12-08 19:04:40|572.52|570.12|572.16|569.76|572.52|570.12|572.16|569.76|0
1638990290000|2021-12-08 19:04:50|572.34|569.94|572.16|569.76|572.34|569.94|572.16|569.76|0
1638990300000|2021-12-08 19:05:00|572.34|569.94|572.16|569.76|572.34|569.94|572.16|569.76|0
1638990310000|2021-12-08 19:05:10|571.97|569.57|571.97|569.57|572.16|569.76|571.97|569.57|0
1638990320000|2021-12-08 19:05:20|571.79|569.39|572.16|569.76|572.16|569.76|571.79|569.39|0
1638990330000|2021-12-08 19:05:30|572.34|569.94|572.34|569.94|572.52|570.12|572.34|569.94|0
1638990340000|2021-12-08 19:05:40|572.52|570.12|572.52|570.12|572.52|570.12|572.43|570.03|0
1638990350000|2021-12-08 19:05:50|572.34|569.94|572.34|569.94|572.34|569.94|572.34|569.94|0
1638990360000|2021-12-08 19:06:00|572.16|569.76|571.97|569.57|572.16|569.76|571.97|569.57|0
1638990370000|2021-12-08 19:06:10|571.79|569.39|571.6|569.2|571.79|569.39|571.6|569.2|0
1638990380000|2021-12-08 19:06:20|571.24|568.84|571.24|568.84|571.24|568.84|571.05|568.65|0
1638990390000|2021-12-08 19:06:30|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1638990400000|2021-12-08 19:06:40|571.24|568.84|571.05|568.65|571.24|568.84|571.05|568.65|0
1638990410000|2021-12-08 19:06:50|571.24|568.84|571.05|568.65|571.24|568.84|571.05|568.65|0
1638990420000|2021-12-08 19:07:00|570.68|568.28|571.05|568.65|571.05|568.65|570.68|568.28|0
1638990430000|2021-12-08 19:07:10|570.87|568.47|571.05|568.65|571.05|568.65|570.87|568.47|0
1638990440000|2021-12-08 19:07:20|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1638990450000|2021-12-08 19:07:30|571.05|568.65|570.87|568.47|571.05|568.65|570.87|568.47|0
1638990460000|2021-12-08 19:07:40|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1638990470000|2021-12-08 19:07:50|570.87|568.47|571.05|568.65|571.05|568.65|570.87|568.47|0
1638990480000|2021-12-08 19:08:00|570.87|568.47|570.87|568.47|571.05|568.65|570.87|568.47|0
1638990490000|2021-12-08 19:08:10|570.68|568.28|570.32|567.92|570.68|568.28|570.32|567.92|0
1638990500000|2021-12-08 19:08:20|570.5|568.1|570.5|568.1|570.5|568.1|570.32|567.92|0
1638990510000|2021-12-08 19:08:30|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1638990520000|2021-12-08 19:08:40|570.96|568.56|570.96|568.56|570.96|568.56|570.96|568.56|0
1638990530000|2021-12-08 19:08:50|570.87|568.47|571.23|568.83|571.23|568.83|570.87|568.47|0
1638990540000|2021-12-08 19:09:00|571.05|568.65|571.42|569.02|571.42|569.02|571.05|568.65|0
1638990550000|2021-12-08 19:09:10|571.23|568.83|571.23|568.83|571.23|568.83|571.23|568.83|0
1638990560000|2021-12-08 19:09:20|571.42|569.02|571.6|569.2|571.6|569.2|571.23|568.83|0
1638990570000|2021-12-08 19:09:30|571.42|569.02|571.6|569.2|571.6|569.2|571.42|569.02|0
1638990580000|2021-12-08 19:09:40|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1638990590000|2021-12-08 19:09:50|571.23|568.83|571.42|569.02|571.42|569.02|571.23|568.83|0
1638990600000|2021-12-08 19:10:00|571.23|568.83|571.23|568.83|571.23|568.83|571.23|568.83|0
1638990610000|2021-12-08 19:10:10|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1638990620000|2021-12-08 19:10:20|571.23|568.83|571.05|568.65|571.23|568.83|571.05|568.65|0
1638990630000|2021-12-08 19:10:30|571.23|568.83|571.14|568.74|571.23|568.83|571.05|568.65|0
1638990640000|2021-12-08 19:10:40|571.05|568.65|570.68|568.28|571.05|568.65|570.68|568.28|0
1638990650000|2021-12-08 19:10:50|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1638990670000|2021-12-08 19:11:10|571.05|568.65|570.87|568.47|571.05|568.65|570.87|568.47|0
1638990680000|2021-12-08 19:11:20|571.05|568.65|571.23|568.83|571.23|568.83|570.87|568.47|0
1638990690000|2021-12-08 19:11:30|571.05|568.65|571.14|568.74|571.14|568.74|571.05|568.65|0
1638990700000|2021-12-08 19:11:40|571.23|568.83|571.23|568.83|571.32|568.92|571.23|568.83|0
1638990710000|2021-12-08 19:11:50|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1638990720000|2021-12-08 19:12:00|570.87|568.47|571.05|568.65|571.05|568.65|570.87|568.47|0
1638990730000|2021-12-08 19:12:10|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1638990740000|2021-12-08 19:12:20|570.68|568.28|570.5|568.1|570.68|568.28|570.5|568.1|0
1638990750000|2021-12-08 19:12:30|570.4|568|570.13|567.73|570.4|568|570.13|567.73|0
1638990760000|2021-12-08 19:12:40|570.22|567.82|570.31|567.91|570.31|567.91|570.22|567.82|0
1638990770000|2021-12-08 19:12:50|570.4|568|570.5|568.1|570.5|568.1|570.31|567.91|0
1638990780000|2021-12-08 19:13:00|570.68|568.28|570.5|568.1|570.68|568.28|570.5|568.1|0
1638990790000|2021-12-08 19:13:10|570.31|567.91|570.13|567.73|570.5|568.1|570.13|567.73|0
1638990800000|2021-12-08 19:13:20|570.31|567.91|570.13|567.73|570.31|567.91|570.13|567.73|0
1638990810000|2021-12-08 19:13:30|569.95|567.55|570.13|567.73|570.13|567.73|569.95|567.55|0
1638990820000|2021-12-08 19:13:40|570.31|567.91|570.5|568.1|570.5|568.1|570.31|567.91|0
1638990830000|2021-12-08 19:13:50|570.31|567.91|570.31|567.91|570.31|567.91|570.13|567.73|0
1638990840000|2021-12-08 19:14:00|570.13|567.73|569.95|567.55|570.13|567.73|569.76|567.36|0
1638990850000|2021-12-08 19:14:10|569.94|567.54|569.94|567.54|570.13|567.73|569.94|567.54|0
1638990860000|2021-12-08 19:14:20|569.76|567.36|569.58|567.18|569.76|567.36|569.58|567.18|0
1638990870000|2021-12-08 19:14:30|569.39|566.99|569.39|566.99|569.39|566.99|569.3|566.9|0
1638990880000|2021-12-08 19:14:40|569.58|567.18|569.39|566.99|569.58|567.18|569.39|566.99|0
1638990890000|2021-12-08 19:14:50|569.58|567.18|569.21|566.81|569.58|567.18|569.21|566.81|0
1638990900000|2021-12-08 19:15:00|569.39|566.99|570.13|567.73|570.13|567.73|569.39|566.99|0
1638990910000|2021-12-08 19:15:10|570.31|567.91|569.85|567.45|570.31|567.91|569.85|567.45|0
1638990920000|2021-12-08 19:15:20|569.94|567.54|569.39|566.99|569.94|567.54|569.39|566.99|0
1638990930000|2021-12-08 19:15:30|569.21|566.81|569.03|566.63|569.21|566.81|569.03|566.63|0
1638990940000|2021-12-08 19:15:40|569.21|566.81|569.21|566.81|569.21|566.81|569.03|566.63|0
1638990950000|2021-12-08 19:15:50|569.39|566.99|569.39|566.99|569.39|566.99|569.21|566.81|0
1638990960000|2021-12-08 19:16:00|569.21|566.81|569.11|566.71|569.21|566.81|569.03|566.63|0
1638990970000|2021-12-08 19:16:10|569.03|566.63|568.47|566.07|569.03|566.63|568.47|566.07|0
1638990980000|2021-12-08 19:16:20|568.66|566.26|568.47|566.07|568.66|566.26|568.47|566.07|0
1638990990000|2021-12-08 19:16:30|568.29|565.89|568.11|565.71|568.29|565.89|568.11|565.71|0
1638991000000|2021-12-08 19:16:40|567.92|565.52|568.29|565.89|568.29|565.89|567.92|565.52|0
1638991010000|2021-12-08 19:16:50|568.11|565.71|567.92|565.52|568.11|565.71|567.92|565.52|0
1638991020000|2021-12-08 19:17:00|567.74|565.34|567.92|565.52|567.92|565.52|567.74|565.34|0
1638991030000|2021-12-08 19:17:10|568.11|565.71|568.11|565.71|568.11|565.71|568.11|565.71|0
1638991040000|2021-12-08 19:17:20|568.29|565.89|568.29|565.89|568.47|566.07|568.19|565.79|0
1638991050000|2021-12-08 19:17:30|568.38|565.98|568.29|565.89|568.38|565.98|568.29|565.89|0
1638991060000|2021-12-08 19:17:40|568.66|566.26|568.66|566.26|568.66|566.26|568.56|566.16|0
1638991070000|2021-12-08 19:17:50|568.84|566.44|568.66|566.26|568.84|566.44|568.47|566.07|0
1638991080000|2021-12-08 19:18:00|568.47|566.07|569.02|566.62|569.02|566.62|568.47|566.07|0
1638991090000|2021-12-08 19:18:10|569.21|566.81|568.93|566.53|569.21|566.81|568.93|566.53|0
1638991100000|2021-12-08 19:18:20|568.66|566.26|569.02|566.62|569.02|566.62|568.66|566.26|0
1638991110000|2021-12-08 19:18:30|569.21|566.81|569.39|566.99|569.39|566.99|569.21|566.81|0
1638991120000|2021-12-08 19:18:40|569.21|566.81|569.21|566.81|569.21|566.81|569.11|566.71|0
1638991130000|2021-12-08 19:18:50|569.39|566.99|569.39|566.99|569.39|566.99|569.21|566.81|0
1638991140000|2021-12-08 19:19:00|569.21|566.81|569.21|566.81|569.21|566.81|569.02|566.62|0
1638991150000|2021-12-08 19:19:10|569.76|567.36|569.57|567.17|569.76|567.36|569.57|567.17|0
1638991160000|2021-12-08 19:19:20|569.76|567.36|569.57|567.17|569.94|567.54|569.57|567.17|0
1638991170000|2021-12-08 19:19:30|569.39|566.99|569.76|567.36|569.76|567.36|569.39|566.99|0
1638991180000|2021-12-08 19:19:40|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1638991190000|2021-12-08 19:19:50|569.85|567.45|569.76|567.36|569.85|567.45|569.76|567.36|0
1638991200000|2021-12-08 19:20:00|569.39|566.99|569.57|567.17|569.57|567.17|569.39|566.99|0
1638991210000|2021-12-08 19:20:10|569.39|566.99|568.66|566.26|569.39|566.99|568.66|566.26|0
1638991220000|2021-12-08 19:20:20|568.84|566.44|569.02|566.62|569.02|566.62|568.66|566.26|0
1638991230000|2021-12-08 19:20:30|569.21|566.81|569.39|566.99|569.39|566.99|569.21|566.81|0
1638991240000|2021-12-08 19:20:40|569.21|566.81|569.21|566.81|569.21|566.81|569.02|566.62|0
1638991250000|2021-12-08 19:20:50|569.29|566.89|569.39|566.99|569.39|566.99|569.21|566.81|0
1638991260000|2021-12-08 19:21:00|569.57|567.17|569.57|567.17|569.57|567.17|569.39|566.99|0
1638991270000|2021-12-08 19:21:10|569.76|567.36|569.76|567.36|569.94|567.54|569.76|567.36|0
1638991280000|2021-12-08 19:21:20|569.94|567.54|569.94|567.54|569.94|567.54|569.76|567.36|0
1638991290000|2021-12-08 19:21:30|569.76|567.36|569.94|567.54|569.94|567.54|569.76|567.36|0
1638991300000|2021-12-08 19:21:40|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1638991310000|2021-12-08 19:21:50|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1638991320000|2021-12-08 19:22:00|569.76|567.36|569.94|567.54|569.94|567.54|569.76|567.36|0
1638991330000|2021-12-08 19:22:10|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1638991340000|2021-12-08 19:22:20|569.94|567.54|570.12|567.72|570.12|567.72|569.94|567.54|0
1638991350000|2021-12-08 19:22:30|569.94|567.54|569.94|567.54|570.12|567.72|569.76|567.36|0
1638991360000|2021-12-08 19:22:40|569.76|567.36|569.76|567.36|569.94|567.54|569.76|567.36|0
1638991370000|2021-12-08 19:22:50|569.94|567.54|569.94|567.54|570.12|567.72|569.94|567.54|0
1638991380000|2021-12-08 19:23:00|569.76|567.36|570.12|567.72|570.12|567.72|569.76|567.36|0
1638991410000|2021-12-08 19:23:30|569.94|567.54|570.12|567.72|570.12|567.72|569.94|567.54|0
1638991420000|2021-12-08 19:23:40|571.23|568.83|571.04|568.64|571.23|568.83|571.04|568.64|0
1638991430000|2021-12-08 19:23:50|570.86|568.46|571.04|568.64|571.04|568.64|570.86|568.46|0
1638991440000|2021-12-08 19:24:00|570.76|568.36|570.49|568.09|570.76|568.36|570.31|567.91|0
1638991450000|2021-12-08 19:24:10|570.68|568.28|570.86|568.46|570.86|568.46|570.68|568.28|0
1638991460000|2021-12-08 19:24:20|570.68|568.28|570.86|568.46|570.86|568.46|570.68|568.28|0
1638991470000|2021-12-08 19:24:30|570.68|568.28|570.86|568.46|570.86|568.46|570.68|568.28|0
1638991490000|2021-12-08 19:24:50|571.13|568.73|571.23|568.83|571.23|568.83|571.13|568.73|0
1638991500000|2021-12-08 19:25:00|571.04|568.64|571.59|569.19|571.59|569.19|571.04|568.64|0
1638991510000|2021-12-08 19:25:10|571.41|569.01|571.41|569.01|571.41|569.01|571.23|568.83|0
1638991520000|2021-12-08 19:25:20|571.78|569.38|571.87|569.47|571.96|569.56|571.78|569.38|0
1638991530000|2021-12-08 19:25:30|571.78|569.38|571.96|569.56|571.96|569.56|571.78|569.38|0
1638991540000|2021-12-08 19:25:40|572.33|569.93|572.15|569.75|572.33|569.93|572.15|569.75|0
1638991550000|2021-12-08 19:25:50|572.33|569.93|571.96|569.56|572.33|569.93|571.96|569.56|0
1638991560000|2021-12-08 19:26:00|571.78|569.38|571.78|569.38|571.78|569.38|571.78|569.38|0
1638991580000|2021-12-08 19:26:20|572.05|569.65|571.78|569.38|572.05|569.65|571.78|569.38|0
1638991590000|2021-12-08 19:26:30|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1638991600000|2021-12-08 19:26:40|571.41|569.01|571.23|568.83|571.41|569.01|571.23|568.83|0
1638991610000|2021-12-08 19:26:50|571.04|568.64|571.23|568.83|571.23|568.83|571.04|568.64|0
1638991620000|2021-12-08 19:27:00|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1638991630000|2021-12-08 19:27:10|571.23|568.83|570.86|568.46|571.23|568.83|570.86|568.46|0
1638991640000|2021-12-08 19:27:20|571.04|568.64|571.23|568.83|571.23|568.83|571.04|568.64|0
1638991650000|2021-12-08 19:27:30|571.04|568.64|571.23|568.83|571.23|568.83|571.04|568.64|0
1638991660000|2021-12-08 19:27:40|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1638991670000|2021-12-08 19:27:50|571.78|569.38|571.59|569.19|571.78|569.38|571.59|569.19|0
1638991680000|2021-12-08 19:28:00|571.41|569.01|571.31|568.91|571.41|569.01|571.31|568.91|0
1638991690000|2021-12-08 19:28:10|571.23|568.83|571.59|569.19|571.59|569.19|571.23|568.83|0
1638991700000|2021-12-08 19:28:20|571.78|569.38|571.78|569.38|571.78|569.38|571.78|569.38|0
1638991710000|2021-12-08 19:28:30|571.59|569.19|571.78|569.38|571.78|569.38|571.59|569.19|0
1638991720000|2021-12-08 19:28:40|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1638991730000|2021-12-08 19:28:50|571.41|569.01|571.31|568.91|571.41|569.01|571.31|568.91|0
1638991740000|2021-12-08 19:29:00|571.41|569.01|571.22|568.82|571.41|569.01|571.04|568.64|0
1638991750000|2021-12-08 19:29:10|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1638991760000|2021-12-08 19:29:20|571.59|569.19|571.96|569.56|571.96|569.56|571.59|569.19|0
1638991770000|2021-12-08 19:29:30|572.14|569.74|572.14|569.74|572.14|569.74|571.96|569.56|0
1638991780000|2021-12-08 19:29:40|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1638991790000|2021-12-08 19:29:50|572.14|569.74|572.14|569.74|572.14|569.74|571.96|569.56|0
1638991810000|2021-12-08 19:30:10|572.33|569.93|572.14|569.74|572.33|569.93|572.14|569.74|0
1638991820000|2021-12-08 19:30:20|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1638991830000|2021-12-08 19:30:30|571.78|569.38|571.96|569.56|571.96|569.56|571.78|569.38|0
1638991840000|2021-12-08 19:30:40|571.78|569.38|571.78|569.38|571.78|569.38|571.78|569.38|0
1638991850000|2021-12-08 19:30:50|571.59|569.19|571.96|569.56|571.96|569.56|571.59|569.19|0
1638991860000|2021-12-08 19:31:00|572.14|569.74|572.14|569.74|572.14|569.74|571.96|569.56|0
1638991870000|2021-12-08 19:31:10|571.96|569.56|572.33|569.93|572.51|570.11|571.96|569.56|0
1638991880000|2021-12-08 19:31:20|572.14|569.74|572.51|570.11|572.51|570.11|572.14|569.74|0
1638991890000|2021-12-08 19:31:30|572.33|569.93|572.14|569.74|572.33|569.93|572.14|569.74|0
1638991900000|2021-12-08 19:31:40|572.33|569.93|572.14|569.74|572.33|569.93|572.14|569.74|0
1638991910000|2021-12-08 19:31:50|571.96|569.56|572.14|569.74|572.14|569.74|571.96|569.56|0
1638991920000|2021-12-08 19:32:00|571.96|569.56|571.96|569.56|572.14|569.74|571.96|569.56|0
1638991930000|2021-12-08 19:32:10|572.14|569.74|572.33|569.93|572.33|569.93|572.14|569.74|0
1638991940000|2021-12-08 19:32:20|572.14|569.74|572.14|569.74|572.14|569.74|572.14|569.74|0
1638991950000|2021-12-08 19:32:30|571.41|569.01|571.04|568.64|571.41|569.01|571.04|568.64|0
1638991960000|2021-12-08 19:32:40|571.22|568.82|571.22|568.82|571.41|569.01|571.22|568.82|0
1638991970000|2021-12-08 19:32:50|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1638991980000|2021-12-08 19:33:00|571.59|569.19|571.77|569.37|571.77|569.37|571.59|569.19|0
1638991990000|2021-12-08 19:33:10|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1638992000000|2021-12-08 19:33:20|571.77|569.37|571.96|569.56|571.96|569.56|571.77|569.37|0
1638992020000|2021-12-08 19:33:40|572.14|569.74|572.14|569.74|572.14|569.74|571.96|569.56|0
1638992030000|2021-12-08 19:33:50|571.96|569.56|572.14|569.74|572.14|569.74|571.96|569.56|0
1638992040000|2021-12-08 19:34:00|572.23|569.83|572.14|569.74|572.23|569.83|572.14|569.74|0
1638992050000|2021-12-08 19:34:10|572.33|569.93|572.33|569.93|572.33|569.93|572.33|569.93|0
1638992060000|2021-12-08 19:34:20|572.14|569.74|571.96|569.56|572.14|569.74|571.96|569.56|0
1638992070000|2021-12-08 19:34:30|572.14|569.74|571.77|569.37|572.14|569.74|571.77|569.37|0
1638992080000|2021-12-08 19:34:40|571.96|569.56|572.14|569.74|572.14|569.74|571.77|569.37|0
1638992090000|2021-12-08 19:34:50|571.96|569.56|571.96|569.56|572.14|569.74|571.96|569.56|0
1638992100000|2021-12-08 19:35:00|571.77|569.37|572.33|569.93|572.33|569.93|571.77|569.37|0
1638992110000|2021-12-08 19:35:10|572.14|569.74|572.14|569.74|572.33|569.93|572.14|569.74|0
1638992120000|2021-12-08 19:35:20|572.33|569.93|572.33|569.93|572.33|569.93|572.14|569.74|0
1638992130000|2021-12-08 19:35:30|572.14|569.74|571.77|569.37|572.14|569.74|571.77|569.37|0
1638992140000|2021-12-08 19:35:40|571.59|569.19|571.77|569.37|571.77|569.37|571.59|569.19|0
1638992150000|2021-12-08 19:35:50|571.59|569.19|571.49|569.09|571.59|569.19|571.41|569.01|0
1638992160000|2021-12-08 19:36:00|571.41|569.01|571.77|569.37|571.96|569.56|571.41|569.01|0
1638992170000|2021-12-08 19:36:10|572.14|569.74|572.14|569.74|572.14|569.74|572.14|569.74|0
1638992180000|2021-12-08 19:36:20|572.33|569.93|572.14|569.74|572.33|569.93|572.14|569.74|0
1638992190000|2021-12-08 19:36:30|572.33|569.93|572.14|569.74|572.33|569.93|572.14|569.74|0
1638992200000|2021-12-08 19:36:40|571.96|569.56|571.77|569.37|571.96|569.56|571.59|569.19|0
1638992210000|2021-12-08 19:36:50|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1638992220000|2021-12-08 19:37:00|571.68|569.28|571.77|569.37|571.77|569.37|571.68|569.28|0
1638992230000|2021-12-08 19:37:10|571.59|569.19|571.77|569.37|571.96|569.56|571.59|569.19|0
1638992240000|2021-12-08 19:37:20|571.59|569.19|571.77|569.37|571.77|569.37|571.59|569.19|0
1638992250000|2021-12-08 19:37:30|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1638992260000|2021-12-08 19:37:40|571.4|569|571.4|569|571.59|569.19|571.4|569|0
1638992270000|2021-12-08 19:37:50|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1638992280000|2021-12-08 19:38:00|571.4|569|571.4|569|571.4|569|571.4|569|0
1638992290000|2021-12-08 19:38:10|571.59|569.19|571.77|569.37|571.77|569.37|571.59|569.19|0
1638992300000|2021-12-08 19:38:20|571.59|569.19|571.4|569|571.59|569.19|571.4|569|0
1638992320000|2021-12-08 19:38:40|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1638992330000|2021-12-08 19:38:50|571.4|569|571.22|568.82|571.4|569|571.22|568.82|0
1638992340000|2021-12-08 19:39:00|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1638992350000|2021-12-08 19:39:10|571.22|568.82|571.04|568.64|571.22|568.82|571.04|568.64|0
1638992360000|2021-12-08 19:39:20|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1638992370000|2021-12-08 19:39:30|570.85|568.45|570.12|567.72|570.85|568.45|570.12|567.72|0
1638992380000|2021-12-08 19:39:40|570.3|567.9|570.48|568.08|570.48|568.08|570.3|567.9|0
1638992390000|2021-12-08 19:39:50|570.67|568.27|570.67|568.27|571.04|568.64|570.67|568.27|0
1638992400000|2021-12-08 19:40:00|570.85|568.45|570.76|568.36|570.85|568.45|570.76|568.36|0
1638992410000|2021-12-08 19:40:10|570.67|568.27|570.3|567.9|570.67|568.27|570.3|567.9|0
1638992420000|2021-12-08 19:40:20|570.12|567.72|570.48|568.08|570.48|568.08|570.12|567.72|0
1638992430000|2021-12-08 19:40:30|570.67|568.27|570.85|568.45|571.04|568.64|570.67|568.27|0
1638992440000|2021-12-08 19:40:40|571.04|568.64|571.22|568.82|571.22|568.82|571.04|568.64|0
1638992450000|2021-12-08 19:40:50|571.4|569|571.59|569.19|571.59|569.19|571.4|569|0
1638992460000|2021-12-08 19:41:00|571.4|569|571.59|569.19|571.59|569.19|571.4|569|0
1638992470000|2021-12-08 19:41:10|571.4|569|571.4|569|571.4|569|571.22|568.82|0
1638992480000|2021-12-08 19:41:20|571.59|569.19|571.59|569.19|571.59|569.19|571.4|569|0
1638992490000|2021-12-08 19:41:30|571.4|569|571.03|568.63|571.4|569|571.03|568.63|0
1638992500000|2021-12-08 19:41:40|570.67|568.27|570.67|568.27|570.67|568.27|570.48|568.08|0
1638992510000|2021-12-08 19:41:50|570.48|568.08|570.48|568.08|570.48|568.08|570.3|567.9|0
1638992520000|2021-12-08 19:42:00|570.3|567.9|570.12|567.72|570.3|567.9|570.12|567.72|0
1638992530000|2021-12-08 19:42:10|570.3|567.9|570.48|568.08|570.57|568.17|570.3|567.9|0
1638992550000|2021-12-08 19:42:30|570.67|568.27|570.48|568.08|570.67|568.27|570.48|568.08|0
1638992560000|2021-12-08 19:42:40|570.67|568.27|570.85|568.45|571.03|568.63|570.67|568.27|0
1638992570000|2021-12-08 19:42:50|571.03|568.63|570.85|568.45|571.03|568.63|570.85|568.45|0
1638992580000|2021-12-08 19:43:00|571.03|568.63|570.85|568.45|571.03|568.63|570.85|568.45|0
1638992590000|2021-12-08 19:43:10|571.03|568.63|570.67|568.27|571.03|568.63|570.67|568.27|0
1638992600000|2021-12-08 19:43:20|570.85|568.45|571.03|568.63|571.03|568.63|570.75|568.35|0
1638992610000|2021-12-08 19:43:30|570.94|568.54|571.03|568.63|571.03|568.63|570.94|568.54|0
1638992620000|2021-12-08 19:43:40|570.85|568.45|570.85|568.45|571.03|568.63|570.85|568.45|0
1638992630000|2021-12-08 19:43:50|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1638992640000|2021-12-08 19:44:00|570.85|568.45|571.03|568.63|571.03|568.63|570.85|568.45|0
1638992650000|2021-12-08 19:44:10|571.22|568.82|571.03|568.63|571.22|568.82|571.03|568.63|0
1638992660000|2021-12-08 19:44:20|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1638992670000|2021-12-08 19:44:30|571.03|568.63|571.03|568.63|571.03|568.63|570.85|568.45|0
1638992680000|2021-12-08 19:44:40|570.85|568.45|571.03|568.63|571.03|568.63|570.85|568.45|0
1638992690000|2021-12-08 19:44:50|570.85|568.45|571.22|568.82|571.22|568.82|570.85|568.45|0
1638992700000|2021-12-08 19:45:00|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1638992710000|2021-12-08 19:45:10|571.22|568.82|570.67|568.27|571.22|568.82|570.67|568.27|0
1638992720000|2021-12-08 19:45:20|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1638992730000|2021-12-08 19:45:30|570.66|568.26|570.85|568.45|570.85|568.45|570.66|568.26|0
1638992740000|2021-12-08 19:45:40|570.66|568.26|570.85|568.45|570.85|568.45|570.66|568.26|0
1638992750000|2021-12-08 19:45:50|570.66|568.26|570.66|568.26|570.66|568.26|570.66|568.26|0
1638992760000|2021-12-08 19:46:00|570.85|568.45|570.85|568.45|571.03|568.63|570.66|568.26|0
1638992770000|2021-12-08 19:46:10|571.03|568.63|571.03|568.63|571.22|568.82|571.03|568.63|0
1638992780000|2021-12-08 19:46:20|571.22|568.82|571.22|568.82|571.4|569|571.22|568.82|0
1638992790000|2021-12-08 19:46:30|571.58|569.18|571.77|569.37|571.95|569.55|571.58|569.18|0
1638992810000|2021-12-08 19:46:50|571.58|569.18|571.58|569.18|571.58|569.18|571.58|569.18|0
1638992820000|2021-12-08 19:47:00|571.77|569.37|571.95|569.55|571.95|569.55|571.77|569.37|0
1638992830000|2021-12-08 19:47:10|571.77|569.37|571.4|569|571.77|569.37|571.4|569|0
1638992840000|2021-12-08 19:47:20|571.22|568.82|571.4|569|571.4|569|571.22|568.82|0
1638992850000|2021-12-08 19:47:30|571.58|569.18|571.58|569.18|571.58|569.18|571.58|569.18|0
1638992860000|2021-12-08 19:47:40|571.4|569|571.58|569.18|571.58|569.18|571.4|569|0
1638992870000|2021-12-08 19:47:50|571.77|569.37|571.95|569.55|571.95|569.55|571.77|569.37|0
1638992880000|2021-12-08 19:48:00|571.77|569.37|571.58|569.18|571.77|569.37|571.58|569.18|0
1638992890000|2021-12-08 19:48:10|571.67|569.27|571.4|569|571.67|569.27|571.4|569|0
1638992910000|2021-12-08 19:48:30|571.3|568.9|571.22|568.82|571.3|568.9|571.22|568.82|0
1638992920000|2021-12-08 19:48:40|571.4|569|571.4|569|571.58|569.18|571.4|569|0
1638992930000|2021-12-08 19:48:50|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1638992940000|2021-12-08 19:49:00|571.4|569|571.49|569.09|571.49|569.09|571.4|569|0
1638992950000|2021-12-08 19:49:10|571.58|569.18|571.58|569.18|571.77|569.37|571.58|569.18|0
1638992960000|2021-12-08 19:49:20|571.4|569|571.03|568.63|571.4|569|570.85|568.45|0
1638992970000|2021-12-08 19:49:30|570.85|568.45|570.66|568.26|570.85|568.45|570.66|568.26|0
1638992980000|2021-12-08 19:49:40|570.85|568.45|571.03|568.63|571.03|568.63|570.85|568.45|0
1638992990000|2021-12-08 19:49:50|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1638993000000|2021-12-08 19:50:00|570.66|568.26|570.66|568.26|570.66|568.26|570.66|568.26|0
1638993010000|2021-12-08 19:50:10|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1638993030000|2021-12-08 19:50:30|570.66|568.26|571.03|568.63|571.03|568.63|570.66|568.26|0
1638993040000|2021-12-08 19:50:40|571.4|569|571.4|569|571.4|569|571.21|568.81|0
1638993050000|2021-12-08 19:50:50|571.21|568.81|571.21|568.81|571.21|568.81|571.21|568.81|0
1638993060000|2021-12-08 19:51:00|571.77|569.37|571.4|569|571.77|569.37|571.4|569|0
1638993070000|2021-12-08 19:51:10|571.58|569.18|571.77|569.37|571.77|569.37|571.58|569.18|0
1638993080000|2021-12-08 19:51:20|571.58|569.18|571.58|569.18|571.58|569.18|571.58|569.18|0
1638993090000|2021-12-08 19:51:30|571.4|569|571.03|568.63|571.4|569|571.03|568.63|0
1638993100000|2021-12-08 19:51:40|570.66|568.26|571.03|568.63|571.03|568.63|570.66|568.26|0
1638993110000|2021-12-08 19:51:50|571.21|568.81|571.4|569|571.4|569|571.21|568.81|0
1638993120000|2021-12-08 19:52:00|571.58|569.18|571.58|569.18|571.58|569.18|571.58|569.18|0
1638993130000|2021-12-08 19:52:10|571.95|569.55|572.13|569.73|572.13|569.73|571.95|569.55|0
1638993140000|2021-12-08 19:52:20|572.22|569.82|572.32|569.92|572.32|569.92|572.13|569.73|0
1638993150000|2021-12-08 19:52:30|572.13|569.73|571.77|569.37|572.13|569.73|571.77|569.37|0
1638993160000|2021-12-08 19:52:40|571.95|569.55|571.95|569.55|572.13|569.73|571.95|569.55|0
1638993170000|2021-12-08 19:52:50|572.22|569.82|572.32|569.92|572.32|569.92|572.22|569.82|0
1638993180000|2021-12-08 19:53:00|572.5|570.1|572.32|569.92|572.5|570.1|572.32|569.92|0
1638993200000|2021-12-08 19:53:20|572.13|569.73|572.13|569.73|572.13|569.73|572.13|569.73|0
1638993240000|2021-12-08 19:54:00|572.32|569.92|571.95|569.55|572.32|569.92|571.95|569.55|0
1638993250000|2021-12-08 19:54:10|571.58|569.18|571.76|569.36|571.76|569.36|571.58|569.18|0
1638993260000|2021-12-08 19:54:20|571.95|569.55|571.76|569.36|571.95|569.55|571.76|569.36|0
1638993270000|2021-12-08 19:54:30|571.58|569.18|571.76|569.36|571.76|569.36|571.58|569.18|0
1638993280000|2021-12-08 19:54:40|571.58|569.18|571.76|569.36|571.76|569.36|571.58|569.18|0
1638993290000|2021-12-08 19:54:50|571.95|569.55|571.95|569.55|571.95|569.55|571.95|569.55|0
1638993300000|2021-12-08 19:55:00|572.13|569.73|572.13|569.73|572.32|569.92|572.13|569.73|0
1638993310000|2021-12-08 19:55:10|572.32|569.92|572.32|569.92|572.32|569.92|572.32|569.92|0
1638993320000|2021-12-08 19:55:20|572.68|570.28|572.5|570.1|572.68|570.28|572.5|570.1|0
1638993330000|2021-12-08 19:55:30|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1638993340000|2021-12-08 19:55:40|572.87|570.47|572.5|570.1|572.87|570.47|572.5|570.1|0
1638993350000|2021-12-08 19:55:50|572.68|570.28|572.87|570.47|572.87|570.47|572.68|570.28|0
1638993360000|2021-12-08 19:56:00|572.68|570.28|572.5|570.1|572.68|570.28|572.5|570.1|0
1638993370000|2021-12-08 19:56:10|572.68|570.28|572.87|570.47|572.87|570.47|572.5|570.1|0
1638993380000|2021-12-08 19:56:20|573.05|570.65|573.05|570.65|573.05|570.65|573.05|570.65|0
1638993390000|2021-12-08 19:56:30|572.87|570.47|573.24|570.84|573.24|570.84|572.87|570.47|0
1638993400000|2021-12-08 19:56:40|573.42|571.02|573.42|571.02|573.42|571.02|573.42|571.02|0
1638993410000|2021-12-08 19:56:50|573.51|571.11|573.42|571.02|573.51|571.11|573.42|571.02|0
1638993420000|2021-12-08 19:57:00|573.6|571.2|573.97|571.57|574.16|571.76|573.6|571.2|0
1638993430000|2021-12-08 19:57:10|574.16|571.76|574.34|571.94|574.34|571.94|574.16|571.76|0
1638993440000|2021-12-08 19:57:20|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1638993450000|2021-12-08 19:57:30|574.34|571.94|574.16|571.76|574.34|571.94|574.16|571.76|0
1638993460000|2021-12-08 19:57:40|574.34|571.94|574.16|571.76|574.34|571.94|574.16|571.76|0
1638993470000|2021-12-08 19:57:50|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1638993480000|2021-12-08 19:58:00|574.16|571.76|574.16|571.76|574.34|571.94|574.16|571.76|0
1638993490000|2021-12-08 19:58:10|574.34|571.94|574.16|571.76|574.34|571.94|574.16|571.76|0
1638993500000|2021-12-08 19:58:20|573.97|571.57|574.16|571.76|574.16|571.76|573.97|571.57|0
1638993510000|2021-12-08 19:58:30|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1638993520000|2021-12-08 19:58:40|574.16|571.76|574.06|571.66|574.16|571.76|574.06|571.66|0
1638993530000|2021-12-08 19:58:50|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1638993540000|2021-12-08 19:59:00|574.06|571.66|574.06|571.66|574.06|571.66|574.06|571.66|0
1638993550000|2021-12-08 19:59:10|573.97|571.57|574.16|571.76|574.16|571.76|573.97|571.57|0
1638993560000|2021-12-08 19:59:20|573.97|571.57|574.16|571.76|574.16|571.76|573.97|571.57|0
1638993580000|2021-12-08 19:59:40|573.97|571.57|574.16|571.76|574.16|571.76|573.97|571.57|0
1638993600000|2021-12-08 20:00:00|573.97|571.57|574.24|571.84|574.34|571.94|573.97|571.57|0
1638993610000|2021-12-08 20:00:10|574.52|572.12|574.89|572.49|574.89|572.49|574.52|572.12|0
1638993620000|2021-12-08 20:00:20|574.71|572.31|574.89|572.49|574.89|572.49|574.52|572.12|0
1638993630000|2021-12-08 20:00:30|574.71|572.31|574.89|572.49|574.89|572.49|574.71|572.31|0
1638993640000|2021-12-08 20:00:40|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1638993650000|2021-12-08 20:00:50|574.89|572.49|574.71|572.31|574.89|572.49|574.71|572.31|0
1638993660000|2021-12-08 20:01:00|574.52|572.12|573.79|571.39|574.52|572.12|573.79|571.39|0
1638993670000|2021-12-08 20:01:10|573.42|571.02|573.23|570.83|573.42|571.02|573.23|570.83|0
1638993680000|2021-12-08 20:01:20|573.42|571.02|573.23|570.83|573.42|571.02|573.23|570.83|0
1638993690000|2021-12-08 20:01:30|573.42|571.02|573.23|570.83|573.42|571.02|573.23|570.83|0
1638993700000|2021-12-08 20:01:40|573.32|570.92|573.23|570.83|573.42|571.02|573.05|570.65|0
1638993710000|2021-12-08 20:01:50|573.42|571.02|573.42|571.02|573.42|571.02|573.42|571.02|0
1638993720000|2021-12-08 20:02:00|573.23|570.83|573.23|570.83|573.23|570.83|573.05|570.65|0
1638993730000|2021-12-08 20:02:10|573.42|571.02|573.42|571.02|573.42|571.02|573.42|571.02|0
1638993740000|2021-12-08 20:02:20|573.6|571.2|573.23|570.83|573.6|571.2|573.23|570.83|0
1638993760000|2021-12-08 20:02:40|573.05|570.65|573.05|570.65|573.05|570.65|572.86|570.46|0
1638993770000|2021-12-08 20:02:50|572.86|570.46|573.42|571.02|573.42|571.02|572.86|570.46|0
1638993790000|2021-12-08 20:03:10|573.23|570.83|573.42|571.02|573.42|571.02|573.23|570.83|0
1638993800000|2021-12-08 20:03:20|573.32|570.92|573.79|571.39|573.79|571.39|573.32|570.92|0
1638993810000|2021-12-08 20:03:30|573.6|571.2|573.6|571.2|573.79|571.39|573.6|571.2|0
1638993820000|2021-12-08 20:03:40|573.79|571.39|573.69|571.29|573.79|571.39|573.69|571.29|0
1638993830000|2021-12-08 20:03:50|573.79|571.39|573.42|571.02|573.79|571.39|573.23|570.83|0
1638993840000|2021-12-08 20:04:00|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1638993850000|2021-12-08 20:04:10|573.79|571.39|573.42|571.02|573.79|571.39|573.42|571.02|0
1638993860000|2021-12-08 20:04:20|573.32|570.92|573.42|571.02|573.42|571.02|573.23|570.83|0
1638993870000|2021-12-08 20:04:30|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1638993890000|2021-12-08 20:04:50|573.79|571.39|573.6|571.2|573.79|571.39|573.6|571.2|0
1638993900000|2021-12-08 20:05:00|573.42|571.02|573.42|571.02|573.42|571.02|573.42|571.02|0
1638993910000|2021-12-08 20:05:10|573.6|571.2|573.05|570.65|573.6|571.2|573.05|570.65|0
1638993920000|2021-12-08 20:05:20|572.86|570.46|573.05|570.65|573.05|570.65|572.86|570.46|0
1638993930000|2021-12-08 20:05:30|573.23|570.83|573.32|570.92|573.32|570.92|573.23|570.83|0
1638993940000|2021-12-08 20:05:40|573.42|571.02|573.97|571.57|573.97|571.57|573.42|571.02|0
1638993950000|2021-12-08 20:05:50|574.15|571.75|574.15|571.75|574.34|571.94|574.15|571.75|0
1638993960000|2021-12-08 20:06:00|574.24|571.84|574.15|571.75|574.24|571.84|574.15|571.75|0
1638993970000|2021-12-08 20:06:10|574.34|571.94|573.97|571.57|574.34|571.94|573.97|571.57|0
1638993980000|2021-12-08 20:06:20|574.15|571.75|573.97|571.57|574.15|571.75|573.97|571.57|0
1638993990000|2021-12-08 20:06:30|574.15|571.75|573.97|571.57|574.15|571.75|573.78|571.38|0
1638994000000|2021-12-08 20:06:40|573.78|571.38|573.78|571.38|573.97|571.57|573.78|571.38|0
1638994010000|2021-12-08 20:06:50|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1638994020000|2021-12-08 20:07:00|573.78|571.38|573.78|571.38|573.78|571.38|573.6|571.2|0
1638994030000|2021-12-08 20:07:10|573.6|571.2|573.6|571.2|573.6|571.2|573.42|571.02|0
1638994040000|2021-12-08 20:07:20|573.78|571.38|573.97|571.57|573.97|571.57|573.78|571.38|0
1638994050000|2021-12-08 20:07:30|574.15|571.75|573.97|571.57|574.15|571.75|573.97|571.57|0
1638994060000|2021-12-08 20:07:40|573.78|571.38|573.78|571.38|573.78|571.38|573.6|571.2|0
1638994070000|2021-12-08 20:07:50|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1638994080000|2021-12-08 20:08:00|574.15|571.75|573.6|571.2|574.15|571.75|573.6|571.2|0
1638994090000|2021-12-08 20:08:10|573.78|571.38|574.34|571.94|574.34|571.94|573.78|571.38|0
1638994100000|2021-12-08 20:08:20|574.15|571.75|573.97|571.57|574.15|571.75|573.97|571.57|0
1638994110000|2021-12-08 20:08:30|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1638994120000|2021-12-08 20:08:40|573.97|571.57|573.78|571.38|573.97|571.57|573.78|571.38|0
1638994140000|2021-12-08 20:09:00|573.97|571.57|573.78|571.38|573.97|571.57|573.78|571.38|0
1638994150000|2021-12-08 20:09:10|573.97|571.57|573.6|571.2|573.97|571.57|573.6|571.2|0
1638994160000|2021-12-08 20:09:20|573.23|570.83|573.05|570.65|573.23|570.83|573.05|570.65|0
1638994170000|2021-12-08 20:09:30|573.23|570.83|573.23|570.83|573.23|570.83|573.05|570.65|0
1638994180000|2021-12-08 20:09:40|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1638994190000|2021-12-08 20:09:50|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1638994200000|2021-12-08 20:10:00|573.5|571.1|573.6|571.2|573.78|571.38|573.5|571.1|0
1638994210000|2021-12-08 20:10:10|573.41|571.01|573.78|571.38|573.78|571.38|573.41|571.01|0
1638994220000|2021-12-08 20:10:20|573.6|571.2|573.69|571.29|573.69|571.29|573.6|571.2|0
1638994230000|2021-12-08 20:10:30|573.6|571.2|574.34|571.94|574.34|571.94|573.6|571.2|0
1638994240000|2021-12-08 20:10:40|574.52|572.12|574.52|572.12|574.52|572.12|574.34|571.94|0
1638994250000|2021-12-08 20:10:50|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1638994260000|2021-12-08 20:11:00|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1638994270000|2021-12-08 20:11:10|574.34|571.94|574.52|572.12|574.7|572.3|574.34|571.94|0
1638994290000|2021-12-08 20:11:30|574.7|572.3|574.89|572.49|574.89|572.49|574.7|572.3|0
1638994300000|2021-12-08 20:11:40|574.7|572.3|574.89|572.49|574.89|572.49|574.7|572.3|0
1638994310000|2021-12-08 20:11:50|574.7|572.3|574.89|572.49|574.89|572.49|574.7|572.3|0
1638994320000|2021-12-08 20:12:00|574.7|572.3|574.89|572.49|574.89|572.49|574.7|572.3|0
1638994330000|2021-12-08 20:12:10|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1638994340000|2021-12-08 20:12:20|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1638994350000|2021-12-08 20:12:30|575.07|572.67|575.26|572.86|575.26|572.86|575.07|572.67|0
1638994360000|2021-12-08 20:12:40|575.44|573.04|575.44|573.04|575.44|573.04|575.44|573.04|0
1638994370000|2021-12-08 20:12:50|575.35|572.95|575.07|572.67|575.35|572.95|575.07|572.67|0
1638994380000|2021-12-08 20:13:00|574.7|572.3|575.07|572.67|575.07|572.67|574.7|572.3|0
1638994390000|2021-12-08 20:13:10|574.89|572.49|574.7|572.3|574.89|572.49|574.7|572.3|0
1638994400000|2021-12-08 20:13:20|574.89|572.49|574.79|572.39|574.89|572.49|574.7|572.3|0
1638994410000|2021-12-08 20:13:30|574.7|572.3|574.33|571.93|574.7|572.3|574.33|571.93|0
1638994420000|2021-12-08 20:13:40|574.15|571.75|574.33|571.93|574.33|571.93|573.97|571.57|0
1638994430000|2021-12-08 20:13:50|574.52|572.12|574.52|572.12|574.52|572.12|574.33|571.93|0
1638994440000|2021-12-08 20:14:00|574.7|572.3|574.52|572.12|574.7|572.3|574.52|572.12|0
1638994450000|2021-12-08 20:14:10|574.7|572.3|574.33|571.93|574.7|572.3|574.33|571.93|0
1638994460000|2021-12-08 20:14:20|574.15|571.75|574.15|571.75|574.33|571.93|574.15|571.75|0
1638994480000|2021-12-08 20:14:40|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1638994490000|2021-12-08 20:14:50|573.78|571.38|573.96|571.56|573.96|571.56|573.78|571.38|0
1638994500000|2021-12-08 20:15:00|573.78|571.38|573.96|571.56|573.96|571.56|573.78|571.38|0
1638994510000|2021-12-08 20:15:10|574.05|571.65|574.15|571.75|574.52|572.12|574.05|571.65|0
1638994520000|2021-12-08 20:15:20|573.96|571.56|574.15|571.75|574.15|571.75|573.96|571.56|0
1638994530000|2021-12-08 20:15:30|574.52|572.12|574.33|571.93|574.52|572.12|574.33|571.93|0
1638994540000|2021-12-08 20:15:40|574.52|572.12|574.52|572.12|574.52|572.12|574.33|571.93|0
1638994550000|2021-12-08 20:15:50|574.33|571.93|574.52|572.12|574.52|572.12|574.33|571.93|0
1638994560000|2021-12-08 20:16:00|574.33|571.93|574.33|571.93|574.52|572.12|574.33|571.93|0
1638994570000|2021-12-08 20:16:10|574.24|571.84|574.33|571.93|574.33|571.93|574.24|571.84|0
1638994580000|2021-12-08 20:16:20|574.7|572.3|574.33|571.93|574.7|572.3|574.33|571.93|0
1638994590000|2021-12-08 20:16:30|574.15|571.75|573.78|571.38|574.15|571.75|573.78|571.38|0
1638994600000|2021-12-08 20:16:40|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1638994610000|2021-12-08 20:16:50|573.78|571.38|573.96|571.56|573.96|571.56|573.78|571.38|0
1638994620000|2021-12-08 20:17:00|573.78|571.38|573.59|571.19|573.78|571.38|573.59|571.19|0
1638994630000|2021-12-08 20:17:10|573.68|571.28|573.78|571.38|573.78|571.38|573.68|571.28|0
1638994640000|2021-12-08 20:17:20|573.59|571.19|573.78|571.38|573.78|571.38|573.59|571.19|0
1638994650000|2021-12-08 20:17:30|573.59|571.19|573.96|571.56|573.96|571.56|573.59|571.19|0
1638994660000|2021-12-08 20:17:40|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1638994670000|2021-12-08 20:17:50|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1638994690000|2021-12-08 20:18:10|573.87|571.47|573.78|571.38|573.87|571.47|573.78|571.38|0
1638994700000|2021-12-08 20:18:20|573.96|571.56|573.78|571.38|573.96|571.56|573.78|571.38|0
1638994710000|2021-12-08 20:18:30|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1638994730000|2021-12-08 20:18:50|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1638994740000|2021-12-08 20:19:00|573.96|571.56|573.96|571.56|573.96|571.56|573.78|571.38|0
1638994750000|2021-12-08 20:19:10|573.78|571.38|573.96|571.56|573.96|571.56|573.78|571.38|0
1638994780000|2021-12-08 20:19:40|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1638994790000|2021-12-08 20:19:50|573.96|571.56|573.78|571.38|573.96|571.56|573.78|571.38|0
1638994800000|2021-12-08 20:20:00|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1638994820000|2021-12-08 20:20:20|573.78|571.38|573.78|571.38|573.96|571.56|573.78|571.38|0
1638994830000|2021-12-08 20:20:30|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1638994840000|2021-12-08 20:20:40|573.78|571.38|574.33|571.93|574.33|571.93|573.78|571.38|0
1638994850000|2021-12-08 20:20:50|574.7|572.3|575.25|572.85|575.25|572.85|574.7|572.3|0
1638994860000|2021-12-08 20:21:00|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1638994870000|2021-12-08 20:21:10|574.88|572.48|575.07|572.67|575.07|572.67|574.7|572.3|0
1638994880000|2021-12-08 20:21:20|575.25|572.85|575.44|573.04|575.44|573.04|575.25|572.85|0
1638994890000|2021-12-08 20:21:30|575.62|573.22|575.44|573.04|575.62|573.22|575.44|573.04|0
1638994900000|2021-12-08 20:21:40|575.81|573.41|576.36|573.96|576.36|573.96|575.81|573.41|0
1638994910000|2021-12-08 20:21:50|576.54|574.14|576.17|573.77|576.54|574.14|576.17|573.77|0
1638994920000|2021-12-08 20:22:00|575.81|573.41|576.17|573.77|576.17|573.77|575.81|573.41|0
1638994930000|2021-12-08 20:22:10|575.99|573.59|575.81|573.41|575.99|573.59|575.81|573.41|0
1638994940000|2021-12-08 20:22:20|575.99|573.59|575.81|573.41|575.99|573.59|575.81|573.41|0
1638994950000|2021-12-08 20:22:30|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1638994960000|2021-12-08 20:22:40|575.81|573.41|575.99|573.59|575.99|573.59|575.62|573.22|0
1638994970000|2021-12-08 20:22:50|576.17|573.77|575.99|573.59|576.36|573.96|575.99|573.59|0
1638994980000|2021-12-08 20:23:00|575.81|573.41|575.99|573.59|575.99|573.59|575.81|573.41|0
1638994990000|2021-12-08 20:23:10|576.17|573.77|575.99|573.59|576.17|573.77|575.99|573.59|0
1638995000000|2021-12-08 20:23:20|576.17|573.77|575.99|573.59|576.17|573.77|575.99|573.59|0
1638995010000|2021-12-08 20:23:30|575.8|573.4|575.99|573.59|575.99|573.59|575.8|573.4|0
1638995020000|2021-12-08 20:23:40|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1638995030000|2021-12-08 20:23:50|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1638995040000|2021-12-08 20:24:00|576.36|573.96|576.36|573.96|576.36|573.96|576.17|573.77|0
1638995050000|2021-12-08 20:24:10|576.54|574.14|576.36|573.96|576.54|574.14|576.36|573.96|0
1638995070000|2021-12-08 20:24:30|576.54|574.14|576.54|574.14|576.54|574.14|576.36|573.96|0
1638995080000|2021-12-08 20:24:40|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1638995090000|2021-12-08 20:24:50|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1638995100000|2021-12-08 20:25:00|576.54|574.14|576.91|574.51|576.91|574.51|576.54|574.14|0
1638995110000|2021-12-08 20:25:10|576.73|574.33|576.73|574.33|576.73|574.33|576.54|574.14|0
1638995120000|2021-12-08 20:25:20|576.91|574.51|577.1|574.7|577.1|574.7|576.91|574.51|0
1638995130000|2021-12-08 20:25:30|576.91|574.51|576.91|574.51|577.1|574.7|576.91|574.51|0
1638995140000|2021-12-08 20:25:40|577.1|574.7|576.91|574.51|577.1|574.7|576.91|574.51|0
1638995150000|2021-12-08 20:25:50|577.1|574.7|576.91|574.51|577.1|574.7|576.91|574.51|0
1638995160000|2021-12-08 20:26:00|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1638995170000|2021-12-08 20:26:10|576.36|573.96|575.8|573.4|576.36|573.96|575.8|573.4|0
1638995180000|2021-12-08 20:26:20|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1638995190000|2021-12-08 20:26:30|576.17|573.77|576.36|573.96|576.36|573.96|576.17|573.77|0
1638995200000|2021-12-08 20:26:40|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1638995210000|2021-12-08 20:26:50|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1638995220000|2021-12-08 20:27:00|576.36|573.96|576.36|573.96|576.54|574.14|576.36|573.96|0
1638995230000|2021-12-08 20:27:10|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1638995240000|2021-12-08 20:27:20|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1638995250000|2021-12-08 20:27:30|576.54|574.14|576.54|574.14|576.54|574.14|576.36|573.96|0
1638995260000|2021-12-08 20:27:40|576.36|573.96|576.36|573.96|576.54|574.14|576.36|573.96|0
1638995270000|2021-12-08 20:27:50|576.17|573.77|576.36|573.96|576.36|573.96|576.17|573.77|0
1638995280000|2021-12-08 20:28:00|576.17|573.77|576.17|573.77|576.36|573.96|576.17|573.77|0
1638995290000|2021-12-08 20:28:10|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1638995300000|2021-12-08 20:28:20|575.99|573.59|576.17|573.77|576.17|573.77|575.99|573.59|0
1638995310000|2021-12-08 20:28:30|575.99|573.59|576.17|573.77|576.17|573.77|575.99|573.59|0
1638995320000|2021-12-08 20:28:40|575.99|573.59|576.54|574.14|576.54|574.14|575.99|573.59|0
1638995330000|2021-12-08 20:28:50|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1638995340000|2021-12-08 20:29:00|576.17|573.77|576.17|573.77|576.36|573.96|576.17|573.77|0
1638995350000|2021-12-08 20:29:10|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1638995360000|2021-12-08 20:29:20|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1638995380000|2021-12-08 20:29:40|576.63|574.23|576.91|574.51|577.09|574.69|576.63|574.23|0
1638995390000|2021-12-08 20:29:50|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1638995400000|2021-12-08 20:30:00|576.91|574.51|576.91|574.51|576.91|574.51|576.54|574.14|0
1638995410000|2021-12-08 20:30:10|576.36|573.96|575.99|573.59|576.36|573.96|575.99|573.59|0
1638995420000|2021-12-08 20:30:20|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1638995430000|2021-12-08 20:30:30|576.36|573.96|576.17|573.77|576.54|574.14|576.17|573.77|0
1638995440000|2021-12-08 20:30:40|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1638995450000|2021-12-08 20:30:50|575.89|573.49|575.8|573.4|575.89|573.49|575.62|573.22|0
1638995460000|2021-12-08 20:31:00|575.99|573.59|576.36|573.96|576.36|573.96|575.99|573.59|0
1638995470000|2021-12-08 20:31:10|576.54|574.14|576.91|574.51|576.91|574.51|576.54|574.14|0
1638995480000|2021-12-08 20:31:20|576.81|574.41|576.72|574.32|576.81|574.41|576.72|574.32|0
1638995490000|2021-12-08 20:31:30|576.54|574.14|576.72|574.32|576.72|574.32|576.54|574.14|0
1638995500000|2021-12-08 20:31:40|576.91|574.51|576.54|574.14|576.91|574.51|576.54|574.14|0
1638995510000|2021-12-08 20:31:50|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1638995520000|2021-12-08 20:32:00|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1638995530000|2021-12-08 20:32:10|576.26|573.86|576.72|574.32|576.72|574.32|576.26|573.86|0
1638995540000|2021-12-08 20:32:20|576.91|574.51|576.72|574.32|576.91|574.51|576.72|574.32|0
1638995550000|2021-12-08 20:32:30|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1638995560000|2021-12-08 20:32:40|576.44|574.04|576.54|574.14|576.54|574.14|576.44|574.04|0
1638995570000|2021-12-08 20:32:50|576.72|574.32|576.91|574.51|576.91|574.51|576.72|574.32|0
1638995580000|2021-12-08 20:33:00|576.72|574.32|577.09|574.69|577.09|574.69|576.72|574.32|0
1638995590000|2021-12-08 20:33:10|576.91|574.51|577|574.6|577|574.6|576.72|574.32|0
1638995600000|2021-12-08 20:33:20|577.09|574.69|576.91|574.51|577.09|574.69|576.91|574.51|0
1638995610000|2021-12-08 20:33:30|577.09|574.69|576.91|574.51|577.09|574.69|576.91|574.51|0
1638995620000|2021-12-08 20:33:40|577.09|574.69|577.09|574.69|577.28|574.88|577.09|574.69|0
1638995630000|2021-12-08 20:33:50|577.28|574.88|577.28|574.88|577.46|575.06|577.28|574.88|0
1638995640000|2021-12-08 20:34:00|576.72|574.32|576.72|574.32|576.91|574.51|576.72|574.32|0
1638995650000|2021-12-08 20:34:10|576.54|574.14|576.72|574.32|576.72|574.32|576.54|574.14|0
1638995660000|2021-12-08 20:34:20|576.91|574.51|576.91|574.51|577.09|574.69|576.91|574.51|0
1638995670000|2021-12-08 20:34:30|577.09|574.69|576.91|574.51|577.09|574.69|576.91|574.51|0
1638995680000|2021-12-08 20:34:40|576.72|574.32|576.72|574.32|576.72|574.32|576.54|574.14|0
1638995690000|2021-12-08 20:34:50|576.54|574.14|576.72|574.32|576.72|574.32|576.54|574.14|0
1638995700000|2021-12-08 20:35:00|576.54|574.14|575.98|573.58|576.54|574.14|575.98|573.58|0
1638995710000|2021-12-08 20:35:10|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1638995720000|2021-12-08 20:35:20|575.98|573.58|575.98|573.58|576.17|573.77|575.98|573.58|0
1638995730000|2021-12-08 20:35:30|576.35|573.95|576.54|574.14|576.54|574.14|576.35|573.95|0
1638995750000|2021-12-08 20:35:50|576.72|574.32|577.09|574.69|577.09|574.69|576.72|574.32|0
1638995760000|2021-12-08 20:36:00|576.91|574.51|577.09|574.69|577.09|574.69|576.91|574.51|0
1638995770000|2021-12-08 20:36:10|576.91|574.51|576.35|573.95|576.91|574.51|576.35|573.95|0
1638995780000|2021-12-08 20:36:20|576.17|573.77|576.17|573.77|576.35|573.95|576.17|573.77|0
1638995790000|2021-12-08 20:36:30|575.98|573.58|575.98|573.58|575.98|573.58|575.8|573.4|0
1638995800000|2021-12-08 20:36:40|576.17|573.77|575.8|573.4|576.17|573.77|575.8|573.4|0
1638995810000|2021-12-08 20:36:50|575.98|573.58|575.8|573.4|575.98|573.58|575.8|573.4|0
1638995820000|2021-12-08 20:37:00|575.98|573.58|575.98|573.58|575.98|573.58|575.61|573.21|0
1638995830000|2021-12-08 20:37:10|575.8|573.4|575.61|573.21|575.8|573.4|575.61|573.21|0
1638995840000|2021-12-08 20:37:20|575.8|573.4|575.8|573.4|575.8|573.4|575.61|573.21|0
1638995850000|2021-12-08 20:37:30|575.61|573.21|575.8|573.4|575.8|573.4|575.61|573.21|0
1638995860000|2021-12-08 20:37:40|575.98|573.58|575.8|573.4|575.98|573.58|575.8|573.4|0
1638995880000|2021-12-08 20:38:00|575.61|573.21|575.43|573.03|575.8|573.4|575.43|573.03|0
1638995890000|2021-12-08 20:38:10|575.61|573.21|575.43|573.03|575.61|573.21|575.43|573.03|0
1638995900000|2021-12-08 20:38:20|575.61|573.21|575.61|573.21|575.61|573.21|575.43|573.03|0
1638995910000|2021-12-08 20:38:30|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1638995920000|2021-12-08 20:38:40|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1638995930000|2021-12-08 20:38:50|575.8|573.4|575.8|573.4|575.8|573.4|575.43|573.03|0
1638995950000|2021-12-08 20:39:10|575.61|573.21|575.52|573.12|575.61|573.21|575.52|573.12|0
1638995960000|2021-12-08 20:39:20|575.43|573.03|575.33|572.93|575.61|573.21|575.33|572.93|0
1638995970000|2021-12-08 20:39:30|575.43|573.03|575.61|573.21|575.61|573.21|575.43|573.03|0
1638995980000|2021-12-08 20:39:40|575.52|573.12|575.24|572.84|575.52|573.12|575.24|572.84|0
1638995990000|2021-12-08 20:39:50|575.33|572.93|575.43|573.03|575.43|573.03|575.24|572.84|0
1638996000000|2021-12-08 20:40:00|575.61|573.21|575.61|573.21|575.8|573.4|575.61|573.21|0
1638996010000|2021-12-08 20:40:10|575.43|573.03|575.8|573.4|575.8|573.4|575.43|573.03|0
1638996020000|2021-12-08 20:40:20|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1638996030000|2021-12-08 20:40:30|575.24|572.84|575.43|573.03|575.43|573.03|575.15|572.75|0
1638996040000|2021-12-08 20:40:40|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1638996050000|2021-12-08 20:40:50|575.8|573.4|575.98|573.58|575.98|573.58|575.8|573.4|0
1638996060000|2021-12-08 20:41:00|576.17|573.77|576.35|573.95|576.35|573.95|576.17|573.77|0
1638996070000|2021-12-08 20:41:10|576.17|573.77|576.9|574.5|576.9|574.5|576.17|573.77|0
1638996080000|2021-12-08 20:41:20|576.72|574.32|576.53|574.13|576.72|574.32|576.53|574.13|0
1638996090000|2021-12-08 20:41:30|576.72|574.32|576.53|574.13|576.72|574.32|576.53|574.13|0
1638996100000|2021-12-08 20:41:40|576.72|574.32|577.09|574.69|577.09|574.69|576.72|574.32|0
1638996110000|2021-12-08 20:41:50|576.9|574.5|576.72|574.32|576.9|574.5|576.72|574.32|0
1638996120000|2021-12-08 20:42:00|576.17|573.77|575.8|573.4|576.25|573.85|575.8|573.4|0
1638996130000|2021-12-08 20:42:10|575.61|573.21|575.61|573.21|575.61|573.21|575.52|573.12|0
1638996140000|2021-12-08 20:42:20|575.24|572.84|575.43|573.03|575.43|573.03|575.24|572.84|0
1638996150000|2021-12-08 20:42:30|575.24|572.84|575.43|573.03|575.43|573.03|575.24|572.84|0
1638996160000|2021-12-08 20:42:40|575.24|572.84|575.33|572.93|575.43|573.03|575.24|572.84|0
1638996170000|2021-12-08 20:42:50|575.43|573.03|575.61|573.21|575.61|573.21|575.43|573.03|0
1638996180000|2021-12-08 20:43:00|575.43|573.03|575.24|572.84|575.43|573.03|575.24|572.84|0
1638996190000|2021-12-08 20:43:10|574.69|572.29|574.69|572.29|574.69|572.29|574.5|572.1|0
1638996200000|2021-12-08 20:43:20|574.5|572.1|574.5|572.1|574.5|572.1|574.5|572.1|0
1638996220000|2021-12-08 20:43:40|574.32|571.92|574.5|572.1|574.5|572.1|574.32|571.92|0
1638996240000|2021-12-08 20:44:00|574.69|572.29|574.87|572.47|574.87|572.47|574.69|572.29|0
1638996250000|2021-12-08 20:44:10|574.96|572.56|574.5|572.1|574.96|572.56|574.5|572.1|0
1638996260000|2021-12-08 20:44:20|574.32|571.92|574.5|572.1|574.59|572.19|574.32|571.92|0
1638996270000|2021-12-08 20:44:30|574.69|572.29|574.69|572.29|574.69|572.29|574.5|572.1|0
1638996280000|2021-12-08 20:44:40|574.59|572.19|574.32|571.92|574.59|572.19|574.32|571.92|0
1638996290000|2021-12-08 20:44:50|574.5|572.1|574.5|572.1|574.5|572.1|574.5|572.1|0
1638996300000|2021-12-08 20:45:00|574.59|572.19|574.5|572.1|574.87|572.47|574.5|572.1|0
1638996310000|2021-12-08 20:45:10|574.87|572.47|575.79|573.39|575.79|573.39|574.87|572.47|0
1638996320000|2021-12-08 20:45:20|576.16|573.76|575.79|573.39|576.16|573.76|575.79|573.39|0
1638996330000|2021-12-08 20:45:30|575.98|573.58|575.79|573.39|575.98|573.58|575.79|573.39|0
1638996340000|2021-12-08 20:45:40|575.61|573.21|575.98|573.58|575.98|573.58|575.61|573.21|0
1638996350000|2021-12-08 20:45:50|575.79|573.39|576.35|573.95|576.35|573.95|575.79|573.39|0
1638996360000|2021-12-08 20:46:00|576.53|574.13|576.72|574.32|576.72|574.32|576.53|574.13|0
1638996370000|2021-12-08 20:46:10|576.53|574.13|576.16|573.76|576.53|574.13|576.16|573.76|0
1638996380000|2021-12-08 20:46:20|576.35|573.95|576.53|574.13|576.53|574.13|576.16|573.76|0
1638996390000|2021-12-08 20:46:30|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1638996400000|2021-12-08 20:46:40|576.53|574.13|576.72|574.32|576.72|574.32|576.53|574.13|0
1638996410000|2021-12-08 20:46:50|576.53|574.13|576.35|573.95|576.72|574.32|576.35|573.95|0
1638996420000|2021-12-08 20:47:00|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1638996430000|2021-12-08 20:47:10|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1638996440000|2021-12-08 20:47:20|576.53|574.13|576.16|573.76|576.53|574.13|576.16|573.76|0
1638996450000|2021-12-08 20:47:30|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1638996460000|2021-12-08 20:47:40|576.35|573.95|575.61|573.21|576.35|573.95|575.61|573.21|0
1638996470000|2021-12-08 20:47:50|575.42|573.02|575.61|573.21|575.61|573.21|575.42|573.02|0
1638996480000|2021-12-08 20:48:00|575.88|573.48|575.79|573.39|575.88|573.48|575.79|573.39|0
1638996490000|2021-12-08 20:48:10|575.61|573.21|576.35|573.95|576.35|573.95|575.61|573.21|0
1638996500000|2021-12-08 20:48:20|576.25|573.85|576.53|574.13|576.53|574.13|576.25|573.85|0
1638996510000|2021-12-08 20:48:30|576.72|574.32|576.72|574.32|576.72|574.32|576.62|574.22|0
1638996520000|2021-12-08 20:48:40|576.53|574.13|576.53|574.13|576.72|574.32|576.53|574.13|0
1638996530000|2021-12-08 20:48:50|576.72|574.32|576.72|574.32|576.72|574.32|576.53|574.13|0
1638996540000|2021-12-08 20:49:00|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1638996550000|2021-12-08 20:49:10|576.25|573.85|576.53|574.13|576.53|574.13|576.16|573.76|0
1638996560000|2021-12-08 20:49:20|576.35|573.95|575.98|573.58|576.35|573.95|575.98|573.58|0
1638996570000|2021-12-08 20:49:30|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1638996580000|2021-12-08 20:49:40|576.16|573.76|576.16|573.76|576.16|573.76|575.98|573.58|0
1638996590000|2021-12-08 20:49:50|576.35|573.95|576.35|573.95|576.35|573.95|576.16|573.76|0
1638996600000|2021-12-08 20:50:00|578.19|575.79|578.19|575.79|578.19|575.79|577.64|575.24|0
1638996610000|2021-12-08 20:50:10|579.3|576.9|579.67|577.27|579.67|577.27|578.75|576.35|0
1638996620000|2021-12-08 20:50:20|579.49|577.09|579.3|576.9|579.49|577.09|579.3|576.9|0
1638996630000|2021-12-08 20:50:30|578.56|576.16|578.38|575.98|578.56|576.16|578.38|575.98|0
1638996640000|2021-12-08 20:50:40|578.19|575.79|578.19|575.79|578.38|575.98|578.19|575.79|0
1638996650000|2021-12-08 20:50:50|577.91|575.51|578.19|575.79|578.38|575.98|577.91|575.51|0
1638996660000|2021-12-08 20:51:00|578.38|575.98|578.93|576.53|578.93|576.53|578.38|575.98|0
1638996670000|2021-12-08 20:51:10|578.75|576.35|578.38|575.98|578.75|576.35|578.38|575.98|0
1638996680000|2021-12-08 20:51:20|578.19|575.79|578.19|575.79|578.19|575.79|578.01|575.61|0
1638996690000|2021-12-08 20:51:30|578.01|575.61|577.82|575.42|578.01|575.61|577.82|575.42|0
1638996700000|2021-12-08 20:51:40|577.64|575.24|577.82|575.42|578.01|575.61|577.64|575.24|0
1638996710000|2021-12-08 20:51:50|578.19|575.79|578.56|576.16|578.56|576.16|578.01|575.61|0
1638996720000|2021-12-08 20:52:00|578.38|575.98|578.93|576.53|578.93|576.53|578.38|575.98|0
1638996730000|2021-12-08 20:52:10|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1638996740000|2021-12-08 20:52:20|578.56|576.16|579.12|576.72|579.12|576.72|578.56|576.16|0
1638996750000|2021-12-08 20:52:30|579.3|576.9|579.67|577.27|579.67|577.27|579.3|576.9|0
1638996760000|2021-12-08 20:52:40|579.76|577.36|579.86|577.46|579.86|577.46|579.76|577.36|0
1638996770000|2021-12-08 20:52:50|580.23|577.83|580.23|577.83|580.32|577.92|580.04|577.64|0
1638996780000|2021-12-08 20:53:00|580.41|578.01|580.41|578.01|580.41|578.01|580.41|578.01|0
1638996790000|2021-12-08 20:53:10|580.6|578.2|580.41|578.01|580.6|578.2|580.41|578.01|0
1638996800000|2021-12-08 20:53:20|580.23|577.83|583.69|581.29|583.69|581.29|580.23|577.83|0
1638996810000|2021-12-08 20:53:30|584.06|581.66|583.88|581.48|584.06|581.66|583.88|581.48|0
1638996820000|2021-12-08 20:53:40|584.06|581.66|583.51|581.11|584.06|581.66|583.51|581.11|0
1638996830000|2021-12-08 20:53:50|583.32|580.92|583.14|580.74|583.32|580.92|583.14|580.74|0
1638996840000|2021-12-08 20:54:00|583.32|580.92|583.69|581.29|583.69|581.29|583.32|580.92|0
1638996850000|2021-12-08 20:54:10|583.51|581.11|583.32|580.92|583.51|581.11|583.14|580.74|0
1638996860000|2021-12-08 20:54:20|581.93|579.53|581.93|579.53|581.93|579.53|581.93|579.53|0
1638996870000|2021-12-08 20:54:30|582.12|579.72|582.02|579.62|582.12|579.72|581.93|579.53|0
1638996880000|2021-12-08 20:54:40|582.12|579.72|582.12|579.72|582.3|579.9|581.93|579.53|0
1638996890000|2021-12-08 20:54:50|581.56|579.16|581.93|579.53|582.12|579.72|581.56|579.16|0
1638996900000|2021-12-08 20:55:00|582.12|579.72|582.12|579.72|582.49|580.09|582.12|579.72|0
1638996910000|2021-12-08 20:55:10|581.56|579.16|581.56|579.16|581.56|579.16|581.38|578.98|0
1638996920000|2021-12-08 20:55:20|581.19|578.79|580.82|578.42|581.38|578.98|580.82|578.42|0
1638996930000|2021-12-08 20:55:30|580.54|578.14|581.01|578.61|581.01|578.61|580.54|578.14|0
1638996940000|2021-12-08 20:55:40|580.82|578.42|581.38|578.98|581.38|578.98|580.82|578.42|0
1638996950000|2021-12-08 20:55:50|581.75|579.35|581.75|579.35|581.75|579.35|581.75|579.35|0
1638996960000|2021-12-08 20:56:00|581.56|579.16|581.93|579.53|581.93|579.53|581.56|579.16|0
1638996970000|2021-12-08 20:56:10|581.75|579.35|581.93|579.53|581.93|579.53|581.75|579.35|0
1638996980000|2021-12-08 20:56:20|582.12|579.72|581.93|579.53|582.12|579.72|581.93|579.53|0
1638996990000|2021-12-08 20:56:30|582.12|579.72|581.93|579.53|582.12|579.72|581.93|579.53|0
1638997000000|2021-12-08 20:56:40|582.12|579.72|581.02|578.62|582.12|579.72|581.02|578.62|0
1638997010000|2021-12-08 20:56:50|581.2|578.8|581.2|578.8|581.2|578.8|581.02|578.62|0
1638997020000|2021-12-08 20:57:00|580.65|578.25|579.91|577.51|580.65|578.25|579.91|577.51|0
1638997030000|2021-12-08 20:57:10|579.72|577.32|579.54|577.14|579.72|577.32|579.54|577.14|0
1638997040000|2021-12-08 20:57:20|579.63|577.23|579.72|577.32|579.91|577.51|579.63|577.23|0
1638997050000|2021-12-08 20:57:30|579.91|577.51|579.54|577.14|579.91|577.51|579.35|576.95|0
1638997060000|2021-12-08 20:57:40|579.35|576.95|579.17|576.77|579.35|576.95|579.17|576.77|0
1638997070000|2021-12-08 20:57:50|579.35|576.95|579.35|576.95|579.54|577.14|579.35|576.95|0
1638997080000|2021-12-08 20:58:00|579.17|576.77|578.98|576.58|579.17|576.77|578.98|576.58|0
1638997090000|2021-12-08 20:58:10|578.8|576.4|578.61|576.21|578.8|576.4|578.43|576.03|0
1638997100000|2021-12-08 20:58:20|578.43|576.03|578.61|576.21|578.61|576.21|578.43|576.03|0
1638997110000|2021-12-08 20:58:30|578.43|576.03|578.8|576.4|578.98|576.58|578.43|576.03|0
1638997120000|2021-12-08 20:58:40|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1638997130000|2021-12-08 20:58:50|578.61|576.21|578.98|576.58|578.98|576.58|578.61|576.21|0
1638997140000|2021-12-08 20:59:00|578.8|576.4|578.8|576.4|579.17|576.77|578.8|576.4|0
1638997150000|2021-12-08 20:59:10|578.61|576.21|578.24|575.84|578.61|576.21|578.24|575.84|0
1638997160000|2021-12-08 20:59:20|578.43|576.03|579.91|577.51|579.91|577.51|578.43|576.03|0
1638997170000|2021-12-08 20:59:30|579.72|577.32|579.35|576.95|579.72|577.32|579.17|576.77|0
1638997180000|2021-12-08 20:59:40|578.98|576.58|579.54|577.14|579.54|577.14|578.98|576.58|0
1638997190000|2021-12-08 20:59:50|579.35|576.95|577.69|575.29|579.35|576.95|577.69|575.29|0
1638997200000|2021-12-08 21:00:00|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1638997210000|2021-12-08 21:00:10|578.06|575.66|577.69|575.29|578.06|575.66|577.69|575.29|0
1638997220000|2021-12-08 21:00:20|577.87|575.47|578.43|576.03|578.43|576.03|577.87|575.47|0
1638997230000|2021-12-08 21:00:30|578.24|575.84|578.8|576.4|578.8|576.4|578.24|575.84|0
1638997240000|2021-12-08 21:00:40|578.61|576.21|578.61|576.21|578.8|576.4|578.61|576.21|0
1638997260000|2021-12-08 21:01:00|578.43|576.03|578.06|575.66|578.43|576.03|578.06|575.66|0
1638997270000|2021-12-08 21:01:10|578.24|575.84|578.43|576.03|578.43|576.03|578.24|575.84|0
1638997280000|2021-12-08 21:01:20|578.24|575.84|578.43|576.03|578.43|576.03|578.24|575.84|0
1638997290000|2021-12-08 21:01:30|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1638997300000|2021-12-08 21:01:40|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1638997310000|2021-12-08 21:01:50|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1638997320000|2021-12-08 21:02:00|578.98|576.58|578.61|576.21|578.98|576.58|578.61|576.21|0
1638997340000|2021-12-08 21:02:20|578.8|576.4|578.61|576.21|578.8|576.4|578.61|576.21|0
1638997350000|2021-12-08 21:02:30|578.8|576.4|578.61|576.21|578.8|576.4|578.61|576.21|0
1638997360000|2021-12-08 21:02:40|578.8|576.4|578.61|576.21|578.8|576.4|578.61|576.21|0
1638997370000|2021-12-08 21:02:50|578.8|576.4|578.8|576.4|578.8|576.4|578.61|576.21|0
1638997380000|2021-12-08 21:03:00|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1638997410000|2021-12-08 21:03:30|578.61|576.21|578.61|576.21|578.61|576.21|578.43|576.03|0
1638997420000|2021-12-08 21:03:40|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1638997430000|2021-12-08 21:03:50|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1638997440000|2021-12-08 21:04:00|578.24|575.84|578.43|576.03|578.43|576.03|578.24|575.84|0
1638997450000|2021-12-08 21:04:10|578.24|575.84|578.61|576.21|578.61|576.21|578.24|575.84|0
1638997460000|2021-12-08 21:04:20|578.43|576.03|578.24|575.84|578.43|576.03|578.24|575.84|0
1638997470000|2021-12-08 21:04:30|578.06|575.66|577.87|575.47|578.06|575.66|577.87|575.47|0
1638997480000|2021-12-08 21:04:40|578.06|575.66|578.06|575.66|578.06|575.66|578.06|575.66|0
1638997490000|2021-12-08 21:04:50|577.87|575.47|577.69|575.29|577.87|575.47|577.69|575.29|0
1638997510000|2021-12-08 21:05:10|577.5|575.1|577.32|574.92|577.5|575.1|577.32|574.92|0
1638997520000|2021-12-08 21:05:20|577.13|574.73|577.69|575.29|577.69|575.29|577.13|574.73|0
1638997530000|2021-12-08 21:05:30|578.24|575.84|578.06|575.66|578.24|575.84|578.06|575.66|0
1638997540000|2021-12-08 21:05:40|578.24|575.84|578.43|576.03|578.43|576.03|578.24|575.84|0
1638997550000|2021-12-08 21:05:50|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1638997560000|2021-12-08 21:06:00|578.61|576.21|578.8|576.4|578.98|576.58|578.61|576.21|0
1638997570000|2021-12-08 21:06:10|578.61|576.21|578.43|576.03|578.61|576.21|578.24|575.84|0
1638997580000|2021-12-08 21:06:20|578.24|575.84|578.61|576.21|578.61|576.21|578.24|575.84|0
1638997590000|2021-12-08 21:06:30|578.43|576.03|578.43|576.03|578.43|576.03|578.43|576.03|0
1638997600000|2021-12-08 21:06:40|578.06|575.66|578.24|575.84|578.24|575.84|578.06|575.66|0
1638997610000|2021-12-08 21:06:50|578.43|576.03|578.43|576.03|578.43|576.03|578.43|576.03|0
1638997620000|2021-12-08 21:07:00|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1638997660000|2021-12-08 21:07:40|578.42|576.02|578.42|576.02|578.42|576.02|578.42|576.02|0
1638997670000|2021-12-08 21:07:50|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1638997700000|2021-12-08 21:08:20|578.06|575.66|577.87|575.47|578.06|575.66|577.87|575.47|0
1638997710000|2021-12-08 21:08:30|577.69|575.29|577.69|575.29|577.69|575.29|577.5|575.1|0
1638997720000|2021-12-08 21:08:40|577.5|575.1|577.5|575.1|577.69|575.29|577.5|575.1|0
1638997730000|2021-12-08 21:08:50|577.32|574.92|577.69|575.29|577.69|575.29|577.32|574.92|0
1638997740000|2021-12-08 21:09:00|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1638997750000|2021-12-08 21:09:10|578.24|575.84|578.05|575.65|578.24|575.84|578.05|575.65|0
1638997760000|2021-12-08 21:09:20|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1638997770000|2021-12-08 21:09:30|578.05|575.65|578.24|575.84|578.24|575.84|577.69|575.29|0
1638997780000|2021-12-08 21:09:40|578.05|575.65|578.05|575.65|578.05|575.65|578.05|575.65|0
1638997790000|2021-12-08 21:09:50|577.87|575.47|577.5|575.1|577.87|575.47|577.5|575.1|0
1638997800000|2021-12-08 21:10:00|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1638997820000|2021-12-08 21:10:20|577.5|575.1|577.5|575.1|577.5|575.1|577.32|574.92|0
1638997840000|2021-12-08 21:10:40|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1638997850000|2021-12-08 21:10:50|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1638997860000|2021-12-08 21:11:00|578.05|575.65|577.87|575.47|578.24|575.84|577.87|575.47|0
1638997870000|2021-12-08 21:11:10|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1638997880000|2021-12-08 21:11:20|578.05|575.65|578.05|575.65|578.05|575.65|578.05|575.65|0
1638997890000|2021-12-08 21:11:30|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1638997900000|2021-12-08 21:11:40|578.05|575.65|578.05|575.65|578.05|575.65|578.05|575.65|0
1638997910000|2021-12-08 21:11:50|578.24|575.84|578.24|575.84|578.24|575.84|578.05|575.65|0
1638997920000|2021-12-08 21:12:00|578.42|576.02|578.42|576.02|578.61|576.21|578.42|576.02|0
1638997930000|2021-12-08 21:12:10|578.24|575.84|578.24|575.84|578.24|575.84|578.05|575.65|0
1638997960000|2021-12-08 21:12:40|578.05|575.65|578.42|576.02|578.42|576.02|578.05|575.65|0
1638997970000|2021-12-08 21:12:50|578.24|575.84|578.24|575.84|578.42|576.02|578.24|575.84|0
1638997980000|2021-12-08 21:13:00|578.05|575.65|578.79|576.39|578.79|576.39|578.05|575.65|0
1638997990000|2021-12-08 21:13:10|578.61|576.21|578.79|576.39|578.79|576.39|578.61|576.21|0
1638998000000|2021-12-08 21:13:20|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1638998010000|2021-12-08 21:13:30|578.79|576.39|578.79|576.39|578.79|576.39|578.61|576.21|0
1638998020000|2021-12-08 21:13:40|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1638998040000|2021-12-08 21:14:00|578.42|576.02|578.42|576.02|578.42|576.02|578.42|576.02|0
1638998050000|2021-12-08 21:14:10|578.33|575.93|578.24|575.84|578.42|576.02|578.24|575.84|0
1638998070000|2021-12-08 21:14:30|578.14|575.74|578.05|575.65|578.24|575.84|578.05|575.65|0
1638998080000|2021-12-08 21:14:40|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1638998090000|2021-12-08 21:14:50|578.05|575.65|577.87|575.47|578.05|575.65|577.87|575.47|0
1638998110000|2021-12-08 21:15:10|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1638998130000|2021-12-08 21:15:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1638998140000|2021-12-08 21:15:40|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1638998160000|2021-12-08 21:16:00|578.25|575.45|578.07|575.27|578.25|575.45|578.07|575.27|0
1638998200000|2021-12-08 21:16:40|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1638998220000|2021-12-08 21:17:00|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1638998240000|2021-12-08 21:17:20|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1638998300000|2021-12-08 21:18:20|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1638998310000|2021-12-08 21:18:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1638998320000|2021-12-08 21:18:40|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1638998350000|2021-12-08 21:19:10|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1638998360000|2021-12-08 21:19:20|578.07|575.27|577.88|575.08|578.07|575.27|577.88|575.08|0
1638998370000|2021-12-08 21:19:30|578.07|575.27|577.88|575.08|578.07|575.27|577.88|575.08|0
1638998380000|2021-12-08 21:19:40|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1638998400000|2021-12-08 21:20:00|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1638998430000|2021-12-08 21:20:30|578.25|575.45|578.25|575.45|578.25|575.45|578.06|575.26|0
1638998440000|2021-12-08 21:20:40|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1638998450000|2021-12-08 21:20:50|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1638998470000|2021-12-08 21:21:10|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1638998490000|2021-12-08 21:21:30|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1638998530000|2021-12-08 21:22:10|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1638998540000|2021-12-08 21:22:20|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1638998550000|2021-12-08 21:22:30|578.43|575.63|578.62|575.82|578.62|575.82|578.43|575.63|0
1638998560000|2021-12-08 21:22:40|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1638998580000|2021-12-08 21:23:00|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1638998600000|2021-12-08 21:23:20|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1638998690000|2021-12-08 21:24:50|579.26|576.46|579.17|576.37|579.26|576.46|579.17|576.37|0
1638998700000|2021-12-08 21:25:00|579.26|576.46|579.17|576.37|579.26|576.46|579.17|576.37|0
1638998710000|2021-12-08 21:25:10|578.99|576.19|578.8|576|578.99|576.19|578.8|576|0
1638998750000|2021-12-08 21:25:50|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1638998800000|2021-12-08 21:26:40|579.07|576.27|578.99|576.19|579.07|576.27|578.99|576.19|0
1638998810000|2021-12-08 21:26:50|579.07|576.27|579.17|576.37|579.17|576.37|579.07|576.27|0
1638998820000|2021-12-08 21:27:00|578.98|576.18|578.98|576.18|578.98|576.18|578.98|576.18|0
1638998850000|2021-12-08 21:27:30|578.8|576|578.8|576|578.8|576|578.8|576|0
1638998920000|2021-12-08 21:28:40|578.98|576.18|578.98|576.18|578.98|576.18|578.98|576.18|0
1638998930000|2021-12-08 21:28:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1638999000000|2021-12-08 21:30:00|578.98|576.18|578.8|576|578.98|576.18|578.8|576|0
1638999070000|2021-12-08 21:31:10|578.61|575.81|578.43|575.63|578.61|575.81|578.43|575.63|0
1638999140000|2021-12-08 21:32:20|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1638999150000|2021-12-08 21:32:30|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1638999200000|2021-12-08 21:33:20|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1638999230000|2021-12-08 21:33:50|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1638999310000|2021-12-08 21:35:10|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1638999380000|2021-12-08 21:36:20|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1638999440000|2021-12-08 21:37:20|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1638999490000|2021-12-08 21:38:10|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1638999560000|2021-12-08 21:39:20|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1638999570000|2021-12-08 21:39:30|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1638999580000|2021-12-08 21:39:40|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1638999590000|2021-12-08 21:39:50|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1638999600000|2021-12-08 21:40:00|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1638999610000|2021-12-08 21:40:10|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1638999690000|2021-12-08 21:41:30|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1638999710000|2021-12-08 21:41:50|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1638999720000|2021-12-08 21:42:00|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1638999820000|2021-12-08 21:43:40|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1638999830000|2021-12-08 21:43:50|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1638999850000|2021-12-08 21:44:10|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1638999920000|2021-12-08 21:45:20|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1639000070000|2021-12-08 21:47:50|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1639000080000|2021-12-08 21:48:00|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1639000100000|2021-12-08 21:48:20|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1639000110000|2021-12-08 21:48:30|579.16|576.36|579.16|576.36|579.16|576.36|578.97|576.17|0
1639000170000|2021-12-08 21:49:30|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1639000200000|2021-12-08 21:50:00|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1639000220000|2021-12-08 21:50:20|579.34|576.54|579.25|576.45|579.34|576.54|579.16|576.36|0
1639000230000|2021-12-08 21:50:30|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1639000250000|2021-12-08 21:50:50|579.25|576.45|579.16|576.36|579.25|576.45|579.16|576.36|0
1639000290000|2021-12-08 21:51:30|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1639000320000|2021-12-08 21:52:00|578.79|575.99|578.97|576.17|578.97|576.17|578.79|575.99|0
1639000330000|2021-12-08 21:52:10|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1639000390000|2021-12-08 21:53:10|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1639000430000|2021-12-08 21:53:50|578.42|575.62|578.6|575.8|578.6|575.8|578.42|575.62|0
1639000440000|2021-12-08 21:54:00|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1639000500000|2021-12-08 21:55:00|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1639000520000|2021-12-08 21:55:20|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1639000540000|2021-12-08 21:55:40|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1639000570000|2021-12-08 21:56:10|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1639000580000|2021-12-08 21:56:20|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1639000590000|2021-12-08 21:56:30|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1639000600000|2021-12-08 21:56:40|577.12|574.32|576.94|574.14|577.12|574.32|576.94|574.14|0
1639000620000|2021-12-08 21:57:00|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1639000640000|2021-12-08 21:57:20|577.21|574.41|577.12|574.32|577.21|574.41|577.12|574.32|0
1639000730000|2021-12-08 21:58:50|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1639000740000|2021-12-08 21:59:00|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1639000760000|2021-12-08 21:59:20|577.58|574.78|577.77|574.97|577.77|574.97|577.58|574.78|0
1639000770000|2021-12-08 21:59:30|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1639000780000|2021-12-08 21:59:40|577.4|574.6|577.49|574.69|577.49|574.69|577.4|574.6|0
1639000790000|2021-12-08 21:59:50|577.58|574.78|577.59|574.79|577.59|574.79|577.58|574.78|0
1639000800000|2021-12-08 22:00:00|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1639000810000|2021-12-08 22:00:10|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1639000820000|2021-12-08 22:00:20|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1639000830000|2021-12-08 22:00:30|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639000850000|2021-12-08 22:00:50|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1639000870000|2021-12-08 22:01:10|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1639000900000|2021-12-08 22:01:40|577.37|574.57|577.37|574.57|577.37|574.57|577.37|574.57|0
1639000910000|2021-12-08 22:01:50|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639000960000|2021-12-08 22:02:40|577.48|574.68|577.48|574.68|577.48|574.68|577.48|574.68|0
1639000970000|2021-12-08 22:02:50|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639001020000|2021-12-08 22:03:40|577.48|574.68|577.48|574.68|577.48|574.68|577.48|574.68|0
1639001030000|2021-12-08 22:03:50|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639001040000|2021-12-08 22:04:00|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1639001090000|2021-12-08 22:04:50|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639001140000|2021-12-08 22:05:40|577.53|574.73|577.53|574.73|577.53|574.73|577.53|574.73|0
1639001200000|2021-12-08 22:06:40|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1639001270000|2021-12-08 22:07:50|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1639001340000|2021-12-08 22:09:00|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1639001370000|2021-12-08 22:09:30|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1639001480000|2021-12-08 22:11:20|577.53|574.73|577.58|574.78|577.58|574.78|577.53|574.73|0
1639001540000|2021-12-08 22:12:20|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1639001560000|2021-12-08 22:12:40|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639001580000|2021-12-08 22:13:00|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1639001740000|2021-12-08 22:15:40|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1639001850000|2021-12-08 22:17:30|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1639001910000|2021-12-08 22:18:30|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1639001940000|2021-12-08 22:19:00|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1639002020000|2021-12-08 22:20:20|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1639002050000|2021-12-08 22:20:50|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1639002100000|2021-12-08 22:21:40|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1639002180000|2021-12-08 22:23:00|577.5|574.7|577.47|574.67|577.5|574.7|577.47|574.67|0
1639002190000|2021-12-08 22:23:10|577.44|574.64|577.5|574.7|577.5|574.7|577.44|574.64|0
1639002210000|2021-12-08 22:23:30|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1639002220000|2021-12-08 22:23:40|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639002230000|2021-12-08 22:23:50|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1639002240000|2021-12-08 22:24:00|577.61|574.81|577.58|574.78|577.61|574.81|577.58|574.78|0
1639002250000|2021-12-08 22:24:10|577.55|574.75|577.58|574.78|577.58|574.78|577.55|574.75|0
1639002260000|2021-12-08 22:24:20|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1639002270000|2021-12-08 22:24:30|577.47|574.67|577.58|574.78|577.58|574.78|577.46|574.66|0
1639002280000|2021-12-08 22:24:40|577.55|574.75|577.52|574.72|577.63|574.83|577.52|574.72|0
1639002330000|2021-12-08 22:25:30|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1639002410000|2021-12-08 22:26:50|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1639002420000|2021-12-08 22:27:00|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1639002490000|2021-12-08 22:28:10|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1639002710000|2021-12-08 22:31:50|577.54|574.74|577.54|574.74|577.54|574.74|577.54|574.74|0
1639002730000|2021-12-08 22:32:10|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1639002760000|2021-12-08 22:32:40|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1639002790000|2021-12-08 22:33:10|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1639002810000|2021-12-08 22:33:30|577.54|574.74|577.62|574.82|577.62|574.82|577.54|574.74|0
1639002820000|2021-12-08 22:33:40|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1639002830000|2021-12-08 22:33:50|577.62|574.82|577.67|574.87|577.67|574.87|577.62|574.82|0
1639002840000|2021-12-08 22:34:00|577.7|574.9|577.67|574.87|577.7|574.9|577.64|574.84|0
1639002850000|2021-12-08 22:34:10|577.54|574.74|577.57|574.77|577.57|574.77|577.54|574.74|0
1639002960000|2021-12-08 22:36:00|577.54|574.74|577.54|574.74|577.54|574.74|577.54|574.74|0
1639003080000|2021-12-08 22:38:00|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1639003180000|2021-12-08 22:39:40|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1639003240000|2021-12-08 22:40:40|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1639003280000|2021-12-08 22:41:20|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1639003290000|2021-12-08 22:41:30|577.35|574.55|577.38|574.58|577.38|574.58|577.35|574.55|0
1639003300000|2021-12-08 22:41:40|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1639003310000|2021-12-08 22:41:50|577.43|574.63|577.35|574.55|577.43|574.63|577.35|574.55|0
1639003330000|2021-12-08 22:42:10|577.43|574.63|577.27|574.47|577.43|574.63|577.27|574.47|0
1639003400000|2021-12-08 22:43:20|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1639003480000|2021-12-08 22:44:40|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1639003500000|2021-12-08 22:45:00|577.4|574.6|577.45|574.65|577.45|574.65|577.4|574.6|0
1639003520000|2021-12-08 22:45:20|577.4|574.6|577.43|574.63|577.43|574.63|577.4|574.6|0
1639003540000|2021-12-08 22:45:40|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639003570000|2021-12-08 22:46:10|577.48|574.68|577.48|574.68|577.48|574.68|577.48|574.68|0
1639003590000|2021-12-08 22:46:30|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639003600000|2021-12-08 22:46:40|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1639003630000|2021-12-08 22:47:10|577.48|574.68|577.48|574.68|577.48|574.68|577.48|574.68|0
1639003640000|2021-12-08 22:47:20|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1639003660000|2021-12-08 22:47:40|577.37|574.57|577.37|574.57|577.37|574.57|577.37|574.57|0
1639003780000|2021-12-08 22:49:40|577.59|574.79|577.64|574.84|577.64|574.84|577.59|574.79|0
1639003790000|2021-12-08 22:49:50|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1639003800000|2021-12-08 22:50:00|577.75|574.95|577.85|575.05|577.85|575.05|577.75|574.95|0
1639003820000|2021-12-08 22:50:20|577.91|575.11|577.91|575.11|577.91|575.11|577.91|575.11|0
1639003840000|2021-12-08 22:50:40|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1639003850000|2021-12-08 22:50:50|577.7|574.9|577.77|574.97|577.77|574.97|577.7|574.9|0
1639003860000|2021-12-08 22:51:00|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1639003870000|2021-12-08 22:51:10|577.8|575|577.8|575|577.8|575|577.8|575|0
1639003930000|2021-12-08 22:52:10|577.72|574.92|577.72|574.92|577.72|574.92|577.72|574.92|0
1639003940000|2021-12-08 22:52:20|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1639004070000|2021-12-08 22:54:30|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639004080000|2021-12-08 22:54:40|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1639004130000|2021-12-08 22:55:30|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1639004160000|2021-12-08 22:56:00|577.8|575|577.93|575.13|577.93|575.13|577.8|575|0
1639004210000|2021-12-08 22:56:50|577.8|575|577.8|575|577.8|575|577.8|575|0
1639004230000|2021-12-08 22:57:10|577.74|574.94|577.74|574.94|577.8|575|577.74|574.94|0
1639004240000|2021-12-08 22:57:20|577.53|574.73|577.56|574.76|577.8|575|577.53|574.73|0
1639004250000|2021-12-08 22:57:30|577.61|574.81|577.63|574.83|577.63|574.83|577.61|574.81|0
1639004260000|2021-12-08 22:57:40|577.59|574.79|577.59|574.79|577.59|574.79|577.59|574.79|0
1639004270000|2021-12-08 22:57:50|577.61|574.81|577.59|574.79|577.61|574.81|577.59|574.79|0
1639004280000|2021-12-08 22:58:00|577.63|574.83|577.63|574.83|577.66|574.86|577.63|574.83|0
1639004330000|2021-12-08 22:58:50|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1639004360000|2021-12-08 22:59:20|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1639004370000|2021-12-08 22:59:30|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639004380000|2021-12-08 22:59:40|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1639004390000|2021-12-08 22:59:50|577.59|574.79|577.63|574.83|577.63|574.83|577.59|574.79|0
1639004400000|2021-12-08 23:00:00|577.55|574.75|577.92|575.12|578.1|575.3|577.55|574.75|0
1639004410000|2021-12-08 23:00:10|578.02|575.22|578.2|575.4|578.2|575.4|578.02|575.22|0
1639004420000|2021-12-08 23:00:20|578.39|575.59|578.39|575.59|578.57|575.77|578.39|575.59|0
1639004430000|2021-12-08 23:00:30|578.2|575.4|578.39|575.59|578.39|575.59|578.2|575.4|0
1639004440000|2021-12-08 23:00:40|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1639004450000|2021-12-08 23:00:50|578.38|575.58|578.38|575.58|578.38|575.58|578.2|575.4|0
1639004460000|2021-12-08 23:01:00|578.2|575.4|578.2|575.4|578.29|575.49|578.2|575.4|0
1639004470000|2021-12-08 23:01:10|578.02|575.22|577.83|575.03|578.02|575.22|577.83|575.03|0
1639004480000|2021-12-08 23:01:20|577.73|574.93|577.83|575.03|577.83|575.03|577.73|574.93|0
1639004490000|2021-12-08 23:01:30|577.73|574.93|577.83|575.03|577.83|575.03|577.73|574.93|0
1639004500000|2021-12-08 23:01:40|577.65|574.85|577.46|574.66|577.65|574.85|577.46|574.66|0
1639004510000|2021-12-08 23:01:50|577.55|574.75|577.65|574.85|577.65|574.85|577.55|574.75|0
1639004520000|2021-12-08 23:02:00|577.83|575.03|577.73|574.93|577.83|575.03|577.65|574.85|0
1639004530000|2021-12-08 23:02:10|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1639004540000|2021-12-08 23:02:20|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1639004550000|2021-12-08 23:02:30|577.73|574.93|577.65|574.85|577.73|574.93|577.65|574.85|0
1639004570000|2021-12-08 23:02:50|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1639004580000|2021-12-08 23:03:00|577.36|574.56|577.28|574.48|577.36|574.56|577.28|574.48|0
1639004600000|2021-12-08 23:03:20|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1639004610000|2021-12-08 23:03:30|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1639004620000|2021-12-08 23:03:40|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1639004630000|2021-12-08 23:03:50|577.55|574.75|577.65|574.85|577.65|574.85|577.55|574.75|0
1639004640000|2021-12-08 23:04:00|577.64|574.84|577.64|574.84|577.73|574.93|577.64|574.84|0
1639004660000|2021-12-08 23:04:20|577.46|574.66|577.28|574.48|577.46|574.66|577.28|574.48|0
1639004670000|2021-12-08 23:04:30|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1639004680000|2021-12-08 23:04:40|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1639004690000|2021-12-08 23:04:50|577.18|574.38|577.09|574.29|577.18|574.38|577.09|574.29|0
1639004700000|2021-12-08 23:05:00|577.28|574.48|577.18|574.38|577.28|574.48|577.18|574.38|0
1639004710000|2021-12-08 23:05:10|577.09|574.29|577.18|574.38|577.18|574.38|577.09|574.29|0
1639004720000|2021-12-08 23:05:20|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1639004730000|2021-12-08 23:05:30|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1639004750000|2021-12-08 23:05:50|577.18|574.38|576.91|574.11|577.18|574.38|576.91|574.11|0
1639004770000|2021-12-08 23:06:10|576.81|574.01|576.72|573.92|576.91|574.11|576.72|573.92|0
1639004780000|2021-12-08 23:06:20|576.54|573.74|576.72|573.92|576.72|573.92|576.54|573.74|0
1639004790000|2021-12-08 23:06:30|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1639004800000|2021-12-08 23:06:40|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1639004820000|2021-12-08 23:07:00|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1639004840000|2021-12-08 23:07:20|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1639004880000|2021-12-08 23:08:00|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1639004900000|2021-12-08 23:08:20|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1639004920000|2021-12-08 23:08:40|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1639004930000|2021-12-08 23:08:50|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1639004980000|2021-12-08 23:09:40|576.62|573.82|576.54|573.74|576.62|573.82|576.54|573.74|0
1639004990000|2021-12-08 23:09:50|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1639005000000|2021-12-08 23:10:00|576.54|573.74|576.62|573.82|576.62|573.82|576.54|573.74|0
1639005010000|2021-12-08 23:10:10|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1639005020000|2021-12-08 23:10:20|576.53|573.73|576.53|573.73|576.53|573.73|576.44|573.64|0
1639005060000|2021-12-08 23:11:00|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1639005070000|2021-12-08 23:11:10|576.53|573.73|576.53|573.73|576.53|573.73|576.53|573.73|0
1639005100000|2021-12-08 23:11:40|576.72|573.92|576.62|573.82|576.72|573.92|576.62|573.82|0
1639005110000|2021-12-08 23:11:50|576.72|573.92|576.35|573.55|576.72|573.92|576.35|573.55|0
1639005120000|2021-12-08 23:12:00|576.62|573.82|576.53|573.73|576.62|573.82|576.53|573.73|0
1639005130000|2021-12-08 23:12:10|576.62|573.82|576.35|573.55|576.62|573.82|576.35|573.55|0
1639005160000|2021-12-08 23:12:40|576.44|573.64|576.44|573.64|576.44|573.64|576.44|573.64|0
1639005170000|2021-12-08 23:12:50|576.53|573.73|576.62|573.82|576.62|573.82|576.53|573.73|0
1639005180000|2021-12-08 23:13:00|576.53|573.73|576.53|573.73|576.53|573.73|576.53|573.73|0
1639005190000|2021-12-08 23:13:10|576.72|573.92|576.62|573.82|576.72|573.92|576.62|573.82|0
1639005200000|2021-12-08 23:13:20|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1639005220000|2021-12-08 23:13:40|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1639005230000|2021-12-08 23:13:50|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1639005260000|2021-12-08 23:14:20|577.17|574.37|577.27|574.47|577.27|574.47|577.17|574.37|0
1639005300000|2021-12-08 23:15:00|577.64|574.84|577.82|575.02|577.82|575.02|577.64|574.84|0
1639005310000|2021-12-08 23:15:10|578.01|575.21|578.19|575.39|578.19|575.39|578.01|575.21|0
1639005330000|2021-12-08 23:15:30|577.82|575.02|578.01|575.21|578.01|575.21|577.82|575.02|0
1639005340000|2021-12-08 23:15:40|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1639005350000|2021-12-08 23:15:50|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1639005370000|2021-12-08 23:16:10|577.82|575.02|577.82|575.02|578.01|575.21|577.82|575.02|0
1639005380000|2021-12-08 23:16:20|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1639005390000|2021-12-08 23:16:30|578.19|575.39|578.38|575.58|578.38|575.58|578.19|575.39|0
1639005430000|2021-12-08 23:17:10|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1639005440000|2021-12-08 23:17:20|578.01|575.21|577.82|575.02|578.01|575.21|577.82|575.02|0
1639005450000|2021-12-08 23:17:30|578.01|575.21|578.01|575.21|578.01|575.21|578.01|575.21|0
1639005460000|2021-12-08 23:17:40|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1639005470000|2021-12-08 23:17:50|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1639005490000|2021-12-08 23:18:10|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1639005500000|2021-12-08 23:18:20|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1639005530000|2021-12-08 23:18:50|578.19|575.39|578.38|575.58|578.38|575.58|578.19|575.39|0
1639005550000|2021-12-08 23:19:10|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1639005560000|2021-12-08 23:19:20|578.38|575.58|578.28|575.48|578.38|575.58|578.19|575.39|0
1639005570000|2021-12-08 23:19:30|578.19|575.39|578.38|575.58|578.38|575.58|578.19|575.39|0
1639005580000|2021-12-08 23:19:40|578.28|575.48|578.28|575.48|578.28|575.48|578.28|575.48|0
1639005590000|2021-12-08 23:19:50|578.38|575.58|578.19|575.39|578.38|575.58|578.19|575.39|0
1639005600000|2021-12-08 23:20:00|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1639005610000|2021-12-08 23:20:10|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1639005650000|2021-12-08 23:20:50|578.74|575.94|578.74|575.94|578.74|575.94|578.56|575.76|0
1639005660000|2021-12-08 23:21:00|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1639005670000|2021-12-08 23:21:10|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1639005680000|2021-12-08 23:21:20|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1639005690000|2021-12-08 23:21:30|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1639005700000|2021-12-08 23:21:40|578.56|575.76|578.37|575.57|578.56|575.76|578.37|575.57|0
1639005710000|2021-12-08 23:21:50|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1639005720000|2021-12-08 23:22:00|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1639005730000|2021-12-08 23:22:10|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1639005740000|2021-12-08 23:22:20|578.46|575.66|578.19|575.39|578.46|575.66|578.19|575.39|0
1639005750000|2021-12-08 23:22:30|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1639005760000|2021-12-08 23:22:40|578.19|575.39|578|575.2|578.19|575.39|578|575.2|0
1639005770000|2021-12-08 23:22:50|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1639005780000|2021-12-08 23:23:00|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1639005790000|2021-12-08 23:23:10|578.46|575.66|578.56|575.76|578.56|575.76|578.46|575.66|0
1639005800000|2021-12-08 23:23:20|578.46|575.66|578.56|575.76|578.56|575.76|578.46|575.66|0
1639005810000|2021-12-08 23:23:30|578.46|575.66|578.46|575.66|578.56|575.76|578.46|575.66|0
1639005820000|2021-12-08 23:23:40|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1639005830000|2021-12-08 23:23:50|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1639005840000|2021-12-08 23:24:00|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1639005880000|2021-12-08 23:24:40|578.74|575.94|578.65|575.85|578.74|575.94|578.65|575.85|0
1639005890000|2021-12-08 23:24:50|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1639005910000|2021-12-08 23:25:10|578.65|575.85|578.37|575.57|578.65|575.85|578.37|575.57|0
1639005920000|2021-12-08 23:25:20|578.19|575.39|578.37|575.57|578.37|575.57|578.19|575.39|0
1639005930000|2021-12-08 23:25:30|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1639005960000|2021-12-08 23:26:00|578.65|575.85|578.74|575.94|578.74|575.94|578.65|575.85|0
1639005980000|2021-12-08 23:26:20|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1639006010000|2021-12-08 23:26:50|578.09|575.29|578|575.2|578.09|575.29|578|575.2|0
1639006020000|2021-12-08 23:27:00|578.19|575.39|578.28|575.48|578.28|575.48|578.19|575.39|0
1639006030000|2021-12-08 23:27:10|578.19|575.39|578.37|575.57|578.37|575.57|578.19|575.39|0
1639006040000|2021-12-08 23:27:20|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1639006050000|2021-12-08 23:27:30|578|575.2|578|575.2|578|575.2|578|575.2|0
1639006060000|2021-12-08 23:27:40|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1639006090000|2021-12-08 23:28:10|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639006110000|2021-12-08 23:28:30|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639006120000|2021-12-08 23:28:40|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639006140000|2021-12-08 23:29:00|577.82|575.02|578|575.2|578|575.2|577.82|575.02|0
1639006170000|2021-12-08 23:29:30|577.82|575.02|577.82|575.02|578|575.2|577.82|575.02|0
1639006180000|2021-12-08 23:29:40|577.91|575.11|577.91|575.11|577.91|575.11|577.91|575.11|0
1639006190000|2021-12-08 23:29:50|578|575.2|578|575.2|578|575.2|578|575.2|0
1639006220000|2021-12-08 23:30:20|578.09|575.29|578|575.2|578.19|575.39|578|575.2|0
1639006240000|2021-12-08 23:30:40|577.82|575.02|577.82|575.02|577.82|575.02|577.63|574.83|0
1639006250000|2021-12-08 23:30:50|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639006260000|2021-12-08 23:31:00|577.82|575.02|578|575.2|578|575.2|577.82|575.02|0
1639006270000|2021-12-08 23:31:10|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1639006280000|2021-12-08 23:31:20|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639006310000|2021-12-08 23:31:50|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1639006320000|2021-12-08 23:32:00|577.54|574.74|577.45|574.65|577.54|574.74|577.45|574.65|0
1639006370000|2021-12-08 23:32:50|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1639006390000|2021-12-08 23:33:10|577.08|574.28|577.26|574.46|577.26|574.46|577.08|574.28|0
1639006430000|2021-12-08 23:33:50|577.45|574.65|577.63|574.83|577.63|574.83|577.45|574.65|0
1639006450000|2021-12-08 23:34:10|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639006550000|2021-12-08 23:35:50|578|575.2|578|575.2|578|575.2|578|575.2|0
1639006560000|2021-12-08 23:36:00|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1639006610000|2021-12-08 23:36:50|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1639006640000|2021-12-08 23:37:20|578|575.2|578|575.2|578|575.2|578|575.2|0
1639006650000|2021-12-08 23:37:30|577.81|575.01|578|575.2|578|575.2|577.81|575.01|0
1639006660000|2021-12-08 23:37:40|578.09|575.29|578.18|575.38|578.18|575.38|578.09|575.29|0
1639006670000|2021-12-08 23:37:50|578|575.2|578|575.2|578|575.2|578|575.2|0
1639006680000|2021-12-08 23:38:00|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639006730000|2021-12-08 23:38:50|578|575.2|578|575.2|578|575.2|578|575.2|0
1639006750000|2021-12-08 23:39:10|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639006770000|2021-12-08 23:39:30|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639006810000|2021-12-08 23:40:10|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639006820000|2021-12-08 23:40:20|578|575.2|578|575.2|578|575.2|578|575.2|0
1639006830000|2021-12-08 23:40:30|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639006880000|2021-12-08 23:41:20|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1639006920000|2021-12-08 23:42:00|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639006950000|2021-12-08 23:42:30|578|575.2|577.81|575.01|578|575.2|577.81|575.01|0
1639006960000|2021-12-08 23:42:40|577.9|575.1|578|575.2|578|575.2|577.9|575.1|0
1639006980000|2021-12-08 23:43:00|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1639007000000|2021-12-08 23:43:20|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639007010000|2021-12-08 23:43:30|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1639007020000|2021-12-08 23:43:40|577.81|575.01|577.71|574.91|577.81|575.01|577.71|574.91|0
1639007040000|2021-12-08 23:44:00|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639007050000|2021-12-08 23:44:10|577.9|575.1|577.81|575.01|577.9|575.1|577.81|575.01|0
1639007060000|2021-12-08 23:44:20|577.99|575.19|578.18|575.38|578.18|575.38|577.99|575.19|0
1639007070000|2021-12-08 23:44:30|578.08|575.28|578.18|575.38|578.18|575.38|578.08|575.28|0
1639007100000|2021-12-08 23:45:00|578.27|575.47|577.9|575.1|578.27|575.47|577.9|575.1|0
1639007110000|2021-12-08 23:45:10|577.81|575.01|577.71|574.91|577.81|575.01|577.71|574.91|0
1639007120000|2021-12-08 23:45:20|577.81|575.01|577.71|574.91|577.81|575.01|577.71|574.91|0
1639007130000|2021-12-08 23:45:30|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1639007140000|2021-12-08 23:45:40|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1639007150000|2021-12-08 23:45:50|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1639007160000|2021-12-08 23:46:00|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1639007190000|2021-12-08 23:46:30|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1639007200000|2021-12-08 23:46:40|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1639007250000|2021-12-08 23:47:30|577.44|574.64|577.25|574.45|577.44|574.64|577.25|574.45|0
1639007270000|2021-12-08 23:47:50|577.44|574.64|577.44|574.64|577.44|574.64|577.25|574.45|0
1639007290000|2021-12-08 23:48:10|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1639007320000|2021-12-08 23:48:40|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1639007350000|2021-12-08 23:49:10|577.71|574.91|577.81|575.01|577.81|575.01|577.62|574.82|0
1639007360000|2021-12-08 23:49:20|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1639007370000|2021-12-08 23:49:30|577.44|574.64|577.25|574.45|577.44|574.64|577.25|574.45|0
1639007380000|2021-12-08 23:49:40|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1639007390000|2021-12-08 23:49:50|577.34|574.54|577.44|574.64|577.44|574.64|577.34|574.54|0
1639007400000|2021-12-08 23:50:00|576.33|573.53|576.33|573.53|576.33|573.53|576.24|573.44|0
1639007420000|2021-12-08 23:50:20|576.15|573.35|576.15|573.35|576.15|573.35|576.15|573.35|0
1639007430000|2021-12-08 23:50:30|575.96|573.16|576.15|573.35|576.15|573.35|575.96|573.16|0
1639007440000|2021-12-08 23:50:40|576.05|573.25|575.96|573.16|576.05|573.25|575.96|573.16|0
1639007460000|2021-12-08 23:51:00|576.05|573.25|576.15|573.35|576.15|573.35|576.05|573.25|0
1639007490000|2021-12-08 23:51:30|575.96|573.16|575.96|573.16|575.96|573.16|575.96|573.16|0
1639007500000|2021-12-08 23:51:40|576.05|573.25|576.33|573.53|576.33|573.53|576.05|573.25|0
1639007520000|2021-12-08 23:52:00|576.23|573.43|576.33|573.53|576.33|573.53|576.23|573.43|0
1639007530000|2021-12-08 23:52:10|576.51|573.71|576.15|573.35|576.51|573.71|576.15|573.35|0
1639007540000|2021-12-08 23:52:20|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1639007550000|2021-12-08 23:52:30|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1639007560000|2021-12-08 23:52:40|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1639007570000|2021-12-08 23:52:50|576.33|573.53|576.33|573.53|576.42|573.62|576.33|573.53|0
1639007580000|2021-12-08 23:53:00|576.51|573.71|576.33|573.53|576.51|573.71|576.33|573.53|0
1639007590000|2021-12-08 23:53:10|576.15|573.35|576.33|573.53|576.33|573.53|576.15|573.35|0
1639007600000|2021-12-08 23:53:20|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1639007610000|2021-12-08 23:53:30|576.42|573.62|576.33|573.53|576.42|573.62|576.33|573.53|0
1639007640000|2021-12-08 23:54:00|576.51|573.71|576.42|573.62|576.51|573.71|576.33|573.53|0
1639007650000|2021-12-08 23:54:10|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1639007690000|2021-12-08 23:54:50|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1639007700000|2021-12-08 23:55:00|576.51|573.71|576.33|573.53|576.51|573.71|576.33|573.53|0
1639007710000|2021-12-08 23:55:10|576.14|573.34|576.23|573.43|576.33|573.53|576.14|573.34|0
1639007720000|2021-12-08 23:55:20|576.14|573.34|576.23|573.43|576.23|573.43|576.14|573.34|0
1639007730000|2021-12-08 23:55:30|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1639007760000|2021-12-08 23:56:00|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1639007770000|2021-12-08 23:56:10|576.14|573.34|575.78|572.98|576.14|573.34|575.78|572.98|0
1639007780000|2021-12-08 23:56:20|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1639007800000|2021-12-08 23:56:40|575.96|573.16|575.96|573.16|575.96|573.16|575.96|573.16|0
1639007810000|2021-12-08 23:56:50|576.05|573.25|576.05|573.25|576.14|573.34|576.05|573.25|0
1639007820000|2021-12-08 23:57:00|576.14|573.34|576.33|573.53|576.33|573.53|576.14|573.34|0
1639007830000|2021-12-08 23:57:10|576.23|573.43|576.23|573.43|576.23|573.43|576.23|573.43|0
1639007840000|2021-12-08 23:57:20|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1639007880000|2021-12-08 23:58:00|576.7|573.9|576.7|573.9|576.7|573.9|576.7|573.9|0
1639007900000|2021-12-08 23:58:20|576.88|574.08|576.78|573.98|576.88|574.08|576.78|573.98|0
1639007910000|2021-12-08 23:58:30|576.88|574.08|577.06|574.26|577.06|574.26|576.88|574.08|0
1639007960000|2021-12-08 23:59:20|576.97|574.17|576.88|574.08|576.97|574.17|576.88|574.08|0
1639007970000|2021-12-08 23:59:30|576.78|573.98|576.78|573.98|576.78|573.98|576.78|573.98|0
1639007980000|2021-12-08 23:59:40|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1639008000000|2021-12-09 00:00:00|576.7|573.9|576.78|573.98|576.88|574.08|576.7|573.9|0
1639008010000|2021-12-09 00:00:10|576.88|574.08|577.06|574.26|577.06|574.26|576.88|574.08|0
1639008050000|2021-12-09 00:00:50|577.25|574.45|577.25|574.45|577.43|574.63|577.25|574.45|0
1639008060000|2021-12-09 00:01:00|577.43|574.63|577.62|574.82|577.62|574.82|577.43|574.63|0
1639008070000|2021-12-09 00:01:10|577.43|574.63|577.52|574.72|577.52|574.72|577.43|574.63|0
1639008080000|2021-12-09 00:01:20|577.43|574.63|577.62|574.82|577.62|574.82|577.43|574.63|0
1639008090000|2021-12-09 00:01:30|577.43|574.63|577.52|574.72|577.52|574.72|577.43|574.63|0
1639008100000|2021-12-09 00:01:40|577.43|574.63|576.88|574.08|577.43|574.63|576.88|574.08|0
1639008110000|2021-12-09 00:01:50|576.51|573.71|576.51|573.71|576.69|573.89|576.51|573.71|0
1639008120000|2021-12-09 00:02:00|576.69|573.89|576.51|573.71|576.69|573.89|576.51|573.71|0
1639008130000|2021-12-09 00:02:10|576.69|573.89|577.06|574.26|577.06|574.26|576.69|573.89|0
1639008140000|2021-12-09 00:02:20|576.97|574.17|577.06|574.26|577.06|574.26|576.97|574.17|0
1639008150000|2021-12-09 00:02:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1639008160000|2021-12-09 00:02:40|577.25|574.45|577.43|574.63|577.43|574.63|577.25|574.45|0
1639008170000|2021-12-09 00:02:50|577.25|574.45|577.43|574.63|577.43|574.63|577.25|574.45|0
1639008180000|2021-12-09 00:03:00|577.34|574.54|577.34|574.54|577.43|574.63|577.34|574.54|0
1639008190000|2021-12-09 00:03:10|577.25|574.45|577.25|574.45|577.43|574.63|577.25|574.45|0
1639008200000|2021-12-09 00:03:20|577.43|574.63|577.62|574.82|577.62|574.82|577.43|574.63|0
1639008210000|2021-12-09 00:03:30|577.43|574.63|577.25|574.45|577.43|574.63|577.25|574.45|0
1639008220000|2021-12-09 00:03:40|577.34|574.54|577.43|574.63|577.43|574.63|577.34|574.54|0
1639008230000|2021-12-09 00:03:50|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1639008240000|2021-12-09 00:04:00|577.52|574.72|577.62|574.82|577.62|574.82|577.52|574.72|0
1639008270000|2021-12-09 00:04:30|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1639008280000|2021-12-09 00:04:40|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1639008300000|2021-12-09 00:05:00|577.52|574.72|577.52|574.72|577.62|574.82|577.52|574.72|0
1639008310000|2021-12-09 00:05:10|577.62|574.82|577.61|574.81|577.62|574.82|577.61|574.81|0
1639008320000|2021-12-09 00:05:20|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1639008330000|2021-12-09 00:05:30|577.25|574.45|577.06|574.26|577.25|574.45|577.06|574.26|0
1639008350000|2021-12-09 00:05:50|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1639008360000|2021-12-09 00:06:00|577.06|574.26|576.97|574.17|577.06|574.26|576.97|574.17|0
1639008370000|2021-12-09 00:06:10|577.06|574.26|577.25|574.45|577.25|574.45|577.06|574.26|0
1639008380000|2021-12-09 00:06:20|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1639008390000|2021-12-09 00:06:30|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1639008400000|2021-12-09 00:06:40|576.96|574.16|576.88|574.08|576.96|574.16|576.88|574.08|0
1639008410000|2021-12-09 00:06:50|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1639008420000|2021-12-09 00:07:00|576.88|574.08|576.88|574.08|576.96|574.16|576.88|574.08|0
1639008430000|2021-12-09 00:07:10|576.69|573.89|576.69|573.89|576.69|573.89|576.69|573.89|0
1639008440000|2021-12-09 00:07:20|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1639008450000|2021-12-09 00:07:30|576.69|573.89|576.69|573.89|576.69|573.89|576.69|573.89|0
1639008460000|2021-12-09 00:07:40|576.51|573.71|576.51|573.71|576.69|573.89|576.51|573.71|0
1639008510000|2021-12-09 00:08:30|576.32|573.52|576.14|573.34|576.32|573.52|576.14|573.34|0
1639008540000|2021-12-09 00:09:00|575.95|573.15|576.14|573.34|576.14|573.34|575.95|573.15|0
1639008550000|2021-12-09 00:09:10|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1639008560000|2021-12-09 00:09:20|576.04|573.24|576.04|573.24|576.04|573.24|576.04|573.24|0
1639008570000|2021-12-09 00:09:30|576.14|573.34|575.95|573.15|576.14|573.34|575.95|573.15|0
1639008580000|2021-12-09 00:09:40|576.14|573.34|575.95|573.15|576.14|573.34|575.95|573.15|0
1639008590000|2021-12-09 00:09:50|576.04|573.24|576.04|573.24|576.04|573.24|575.95|573.15|0
1639008600000|2021-12-09 00:10:00|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1639008620000|2021-12-09 00:10:20|576.04|573.24|575.95|573.15|576.04|573.24|575.95|573.15|0
1639008640000|2021-12-09 00:10:40|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1639008650000|2021-12-09 00:10:50|575.67|572.87|575.67|572.87|575.67|572.87|575.67|572.87|0
1639008660000|2021-12-09 00:11:00|575.58|572.78|575.58|572.78|575.67|572.87|575.58|572.78|0
1639008690000|2021-12-09 00:11:30|575.95|573.15|575.95|573.15|575.95|573.15|575.86|573.06|0
1639008700000|2021-12-09 00:11:40|575.86|573.06|575.95|573.15|575.95|573.15|575.86|573.06|0
1639008720000|2021-12-09 00:12:00|576.04|573.24|575.95|573.15|576.04|573.24|575.95|573.15|0
1639008730000|2021-12-09 00:12:10|575.86|573.06|576.04|573.24|576.04|573.24|575.86|573.06|0
1639008740000|2021-12-09 00:12:20|575.95|573.15|576.04|573.24|576.04|573.24|575.95|573.15|0
1639008750000|2021-12-09 00:12:30|576.14|573.34|576.32|573.52|576.32|573.52|576.14|573.34|0
1639008780000|2021-12-09 00:13:00|576.22|573.42|575.95|573.15|576.22|573.42|575.95|573.15|0
1639008790000|2021-12-09 00:13:10|575.77|572.97|575.86|573.06|575.86|573.06|575.77|572.97|0
1639008800000|2021-12-09 00:13:20|575.77|572.97|575.86|573.06|575.86|573.06|575.77|572.97|0
1639008810000|2021-12-09 00:13:30|575.95|573.15|576.14|573.34|576.14|573.34|575.95|573.15|0
1639008820000|2021-12-09 00:13:40|576.04|573.24|576.04|573.24|576.04|573.24|576.04|573.24|0
1639008830000|2021-12-09 00:13:50|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1639008840000|2021-12-09 00:14:00|576.22|573.42|576.13|573.33|576.22|573.42|576.13|573.33|0
1639008850000|2021-12-09 00:14:10|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1639008860000|2021-12-09 00:14:20|575.85|573.05|575.95|573.15|575.95|573.15|575.85|573.05|0
1639008870000|2021-12-09 00:14:30|576.04|573.24|575.95|573.15|576.04|573.24|575.95|573.15|0
1639008900000|2021-12-09 00:15:00|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1639008910000|2021-12-09 00:15:10|575.58|572.78|575.58|572.78|575.77|572.97|575.58|572.78|0
1639008930000|2021-12-09 00:15:30|575.95|573.15|576.13|573.33|576.13|573.33|575.95|573.15|0
1639008950000|2021-12-09 00:15:50|575.95|573.15|576.04|573.24|576.04|573.24|575.95|573.15|0
1639008960000|2021-12-09 00:16:00|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1639008970000|2021-12-09 00:16:10|575.85|573.05|575.67|572.87|575.85|573.05|575.67|572.87|0
1639008980000|2021-12-09 00:16:20|575.58|572.78|575.95|573.15|575.95|573.15|575.58|572.78|0
1639008990000|2021-12-09 00:16:30|576.04|573.24|576.13|573.33|576.13|573.33|576.04|573.24|0
1639009000000|2021-12-09 00:16:40|575.95|573.15|575.76|572.96|575.95|573.15|575.76|572.96|0
1639009020000|2021-12-09 00:17:00|575.58|572.78|575.58|572.78|575.76|572.96|575.58|572.78|0
1639009030000|2021-12-09 00:17:10|575.4|572.6|575.58|572.78|575.58|572.78|575.4|572.6|0
1639009040000|2021-12-09 00:17:20|575.48|572.68|575.48|572.68|575.48|572.68|575.48|572.68|0
1639009050000|2021-12-09 00:17:30|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1639009060000|2021-12-09 00:17:40|575.12|572.32|575.21|572.41|575.4|572.6|575.12|572.32|0
1639009070000|2021-12-09 00:17:50|575.3|572.5|575.48|572.68|575.58|572.78|575.3|572.5|0
1639009080000|2021-12-09 00:18:00|575.58|572.78|575.48|572.68|575.58|572.78|575.48|572.68|0
1639009090000|2021-12-09 00:18:10|575.58|572.78|575.58|572.78|575.58|572.78|575.58|572.78|0
1639009100000|2021-12-09 00:18:20|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1639009110000|2021-12-09 00:18:30|575.58|572.78|575.4|572.6|575.58|572.78|575.4|572.6|0
1639009120000|2021-12-09 00:18:40|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1639009130000|2021-12-09 00:18:50|575.3|572.5|575.3|572.5|575.3|572.5|575.3|572.5|0
1639009140000|2021-12-09 00:19:00|575.21|572.41|575.21|572.41|575.3|572.5|575.21|572.41|0
1639009150000|2021-12-09 00:19:10|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1639009160000|2021-12-09 00:19:20|575.21|572.41|575.12|572.32|575.21|572.41|575.03|572.23|0
1639009170000|2021-12-09 00:19:30|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1639009180000|2021-12-09 00:19:40|575.11|572.31|575.21|572.41|575.21|572.41|575.11|572.31|0
1639009190000|2021-12-09 00:19:50|575.03|572.23|575.03|572.23|575.11|572.31|575.03|572.23|0
1639009200000|2021-12-09 00:20:00|575.11|572.31|575.03|572.23|575.11|572.31|575.03|572.23|0
1639009220000|2021-12-09 00:20:20|574.84|572.04|575.03|572.23|575.03|572.23|574.84|572.04|0
1639009230000|2021-12-09 00:20:30|574.93|572.13|575.03|572.23|575.03|572.23|574.93|572.13|0
1639009240000|2021-12-09 00:20:40|574.93|572.13|575.03|572.23|575.03|572.23|574.93|572.13|0
1639009250000|2021-12-09 00:20:50|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1639009260000|2021-12-09 00:21:00|575.58|572.78|575.48|572.68|575.58|572.78|575.48|572.68|0
1639009270000|2021-12-09 00:21:10|575.39|572.59|575.39|572.59|575.39|572.59|575.39|572.59|0
1639009280000|2021-12-09 00:21:20|575.58|572.78|575.58|572.78|575.58|572.78|575.58|572.78|0
1639009290000|2021-12-09 00:21:30|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639009300000|2021-12-09 00:21:40|575.95|573.15|575.85|573.05|575.95|573.15|575.85|573.05|0
1639009310000|2021-12-09 00:21:50|575.76|572.96|575.76|572.96|575.95|573.15|575.76|572.96|0
1639009330000|2021-12-09 00:22:10|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1639009350000|2021-12-09 00:22:30|575.76|572.96|575.58|572.78|575.76|572.96|575.58|572.78|0
1639009360000|2021-12-09 00:22:40|575.76|572.96|575.67|572.87|575.76|572.96|575.67|572.87|0
1639009370000|2021-12-09 00:22:50|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639009380000|2021-12-09 00:23:00|575.85|573.05|575.76|572.96|575.85|573.05|575.76|572.96|0
1639009390000|2021-12-09 00:23:10|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1639009430000|2021-12-09 00:23:50|575.76|572.96|575.95|573.15|575.95|573.15|575.76|572.96|0
1639009450000|2021-12-09 00:24:10|575.76|572.96|575.76|572.96|575.95|573.15|575.76|572.96|0
1639009460000|2021-12-09 00:24:20|575.95|573.15|575.85|573.05|575.95|573.15|575.85|573.05|0
1639009470000|2021-12-09 00:24:30|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639009490000|2021-12-09 00:24:50|575.67|572.87|575.76|572.96|575.76|572.96|575.67|572.87|0
1639009500000|2021-12-09 00:25:00|575.67|572.87|575.76|572.96|575.76|572.96|575.67|572.87|0
1639009520000|2021-12-09 00:25:20|575.58|572.78|575.66|572.86|575.66|572.86|575.58|572.78|0
1639009530000|2021-12-09 00:25:30|575.76|572.96|575.58|572.78|575.76|572.96|575.58|572.78|0
1639009540000|2021-12-09 00:25:40|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639009550000|2021-12-09 00:25:50|575.58|572.78|575.48|572.68|575.58|572.78|575.48|572.68|0
1639009560000|2021-12-09 00:26:00|575.58|572.78|575.58|572.78|575.58|572.78|575.58|572.78|0
1639009570000|2021-12-09 00:26:10|575.48|572.68|575.58|572.78|575.58|572.78|575.48|572.68|0
1639009580000|2021-12-09 00:26:20|575.66|572.86|575.76|572.96|575.76|572.96|575.66|572.86|0
1639009590000|2021-12-09 00:26:30|575.58|572.78|575.58|572.78|575.58|572.78|575.58|572.78|0
1639009630000|2021-12-09 00:27:10|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639009670000|2021-12-09 00:27:50|575.85|573.05|576.13|573.33|576.13|573.33|575.85|573.05|0
1639009700000|2021-12-09 00:28:20|576.31|573.51|576.5|573.7|576.5|573.7|576.31|573.51|0
1639009710000|2021-12-09 00:28:30|576.68|573.88|576.68|573.88|576.68|573.88|576.68|573.88|0
1639009740000|2021-12-09 00:29:00|576.5|573.7|576.5|573.7|576.5|573.7|576.5|573.7|0
1639009760000|2021-12-09 00:29:20|576.68|573.88|576.68|573.88|576.68|573.88|576.68|573.88|0
1639009780000|2021-12-09 00:29:40|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1639009790000|2021-12-09 00:29:50|576.68|573.88|576.68|573.88|576.68|573.88|576.68|573.88|0
1639009800000|2021-12-09 00:30:00|576.5|573.7|576.68|573.88|576.68|573.88|576.5|573.7|0
1639009820000|2021-12-09 00:30:20|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1639009830000|2021-12-09 00:30:30|576.68|573.88|576.86|574.06|576.86|574.06|576.68|573.88|0
1639009870000|2021-12-09 00:31:10|576.68|573.88|576.68|573.88|576.68|573.88|576.68|573.88|0
1639009890000|2021-12-09 00:31:30|576.86|574.06|576.77|573.97|576.86|574.06|576.77|573.97|0
1639009900000|2021-12-09 00:31:40|576.68|573.88|576.86|574.06|576.86|574.06|576.68|573.88|0
1639009960000|2021-12-09 00:32:40|577.05|574.25|577.05|574.25|577.05|574.25|577.05|574.25|0
1639009970000|2021-12-09 00:32:50|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1639009980000|2021-12-09 00:33:00|576.68|573.88|576.68|573.88|576.68|573.88|576.68|573.88|0
1639009990000|2021-12-09 00:33:10|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1639010000000|2021-12-09 00:33:20|576.68|573.88|576.49|573.69|576.68|573.88|576.49|573.69|0
1639010010000|2021-12-09 00:33:30|576.31|573.51|576.31|573.51|576.31|573.51|576.31|573.51|0
1639010040000|2021-12-09 00:34:00|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1639010050000|2021-12-09 00:34:10|576.31|573.51|576.49|573.69|576.68|573.88|576.31|573.51|0
1639010060000|2021-12-09 00:34:20|576.68|573.88|576.68|573.88|576.68|573.88|576.58|573.78|0
1639010070000|2021-12-09 00:34:30|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1639010080000|2021-12-09 00:34:40|576.12|573.32|576.31|573.51|576.31|573.51|576.12|573.32|0
1639010100000|2021-12-09 00:35:00|576.21|573.41|576.12|573.32|576.21|573.41|576.12|573.32|0
1639010110000|2021-12-09 00:35:10|576.31|573.51|576.31|573.51|576.31|573.51|576.12|573.32|0
1639010130000|2021-12-09 00:35:30|576.49|573.69|576.4|573.6|576.49|573.69|576.31|573.51|0
1639010140000|2021-12-09 00:35:40|576.31|573.51|576.4|573.6|576.49|573.69|576.31|573.51|0
1639010150000|2021-12-09 00:35:50|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1639010200000|2021-12-09 00:36:40|576.68|573.88|576.58|573.78|576.68|573.88|576.58|573.78|0
1639010210000|2021-12-09 00:36:50|576.49|573.69|576.4|573.6|576.49|573.69|576.4|573.6|0
1639010220000|2021-12-09 00:37:00|576.49|573.69|576.31|573.51|576.49|573.69|576.31|573.51|0
1639010230000|2021-12-09 00:37:10|576.4|573.6|576.31|573.51|576.4|573.6|576.31|573.51|0
1639010240000|2021-12-09 00:37:20|576.4|573.6|576.31|573.51|576.4|573.6|576.31|573.51|0
1639010250000|2021-12-09 00:37:30|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1639010260000|2021-12-09 00:37:40|575.94|573.14|575.75|572.95|575.94|573.14|575.75|572.95|0
1639010270000|2021-12-09 00:37:50|575.94|573.14|575.75|572.95|575.94|573.14|575.75|572.95|0
1639010330000|2021-12-09 00:38:50|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1639010340000|2021-12-09 00:39:00|575.75|572.95|575.94|573.14|575.94|573.14|575.75|572.95|0
1639010350000|2021-12-09 00:39:10|576.03|573.23|576.03|573.23|576.12|573.32|576.03|573.23|0
1639010360000|2021-12-09 00:39:20|575.94|573.14|576.03|573.23|576.03|573.23|575.94|573.14|0
1639010370000|2021-12-09 00:39:30|575.94|573.14|575.94|573.14|576.03|573.23|575.94|573.14|0
1639010440000|2021-12-09 00:40:40|575.84|573.04|575.94|573.14|575.94|573.14|575.84|573.04|0
1639010450000|2021-12-09 00:40:50|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1639010460000|2021-12-09 00:41:00|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639010480000|2021-12-09 00:41:20|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639010500000|2021-12-09 00:41:40|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639010580000|2021-12-09 00:43:00|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1639010590000|2021-12-09 00:43:10|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639010600000|2021-12-09 00:43:20|576.02|573.22|576.12|573.32|576.12|573.32|576.02|573.22|0
1639010620000|2021-12-09 00:43:40|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639010640000|2021-12-09 00:44:00|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639010670000|2021-12-09 00:44:30|575.84|573.04|575.75|572.95|575.84|573.04|575.75|572.95|0
1639010680000|2021-12-09 00:44:40|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639010700000|2021-12-09 00:45:00|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639010720000|2021-12-09 00:45:20|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639010730000|2021-12-09 00:45:30|575.84|573.04|575.75|572.95|575.84|573.04|575.75|572.95|0
1639010750000|2021-12-09 00:45:50|575.65|572.85|575.57|572.77|575.65|572.85|575.57|572.77|0
1639010760000|2021-12-09 00:46:00|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639010770000|2021-12-09 00:46:10|575.93|573.13|576.12|573.32|576.12|573.32|575.93|573.13|0
1639010800000|2021-12-09 00:46:40|576.02|573.22|576.12|573.32|576.12|573.32|576.02|573.22|0
1639010830000|2021-12-09 00:47:10|575.93|573.13|576.12|573.32|576.12|573.32|575.93|573.13|0
1639010880000|2021-12-09 00:48:00|576.02|573.22|576.12|573.32|576.12|573.32|576.02|573.22|0
1639010890000|2021-12-09 00:48:10|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1639010910000|2021-12-09 00:48:30|575.75|572.95|575.57|572.77|575.75|572.95|575.57|572.77|0
1639010920000|2021-12-09 00:48:40|575.65|572.85|575.56|572.76|575.65|572.85|575.56|572.76|0
1639011000000|2021-12-09 00:50:00|575.65|572.85|575.65|572.85|575.75|572.95|575.65|572.85|0
1639011010000|2021-12-09 00:50:10|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639011060000|2021-12-09 00:51:00|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639011110000|2021-12-09 00:51:50|575.75|572.95|575.56|572.76|575.75|572.95|575.56|572.76|0
1639011120000|2021-12-09 00:52:00|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1639011140000|2021-12-09 00:52:20|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639011160000|2021-12-09 00:52:40|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639011200000|2021-12-09 00:53:20|575.93|573.13|576.12|573.32|576.12|573.32|575.93|573.13|0
1639011220000|2021-12-09 00:53:40|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1639011260000|2021-12-09 00:54:20|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1639011270000|2021-12-09 00:54:30|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1639011280000|2021-12-09 00:54:40|576.2|573.4|576.3|573.5|576.3|573.5|576.2|573.4|0
1639011290000|2021-12-09 00:54:50|576.2|573.4|576.48|573.68|576.48|573.68|576.2|573.4|0
1639011300000|2021-12-09 00:55:00|576.3|573.5|576.2|573.4|576.3|573.5|576.2|573.4|0
1639011310000|2021-12-09 00:55:10|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1639011320000|2021-12-09 00:55:20|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639011330000|2021-12-09 00:55:30|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1639011340000|2021-12-09 00:55:40|576.2|573.4|576.2|573.4|576.2|573.4|576.11|573.31|0
1639011350000|2021-12-09 00:55:50|576.3|573.5|576.11|573.31|576.3|573.5|576.11|573.31|0
1639011360000|2021-12-09 00:56:00|576.2|573.4|575.93|573.13|576.2|573.4|575.93|573.13|0
1639011390000|2021-12-09 00:56:30|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639011400000|2021-12-09 00:56:40|576.02|573.22|575.93|573.13|576.11|573.31|575.93|573.13|0
1639011420000|2021-12-09 00:57:00|576.11|573.31|575.93|573.13|576.11|573.31|575.93|573.13|0
1639011450000|2021-12-09 00:57:30|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639011460000|2021-12-09 00:57:40|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1639011490000|2021-12-09 00:58:10|576.11|573.31|575.93|573.13|576.11|573.31|575.93|573.13|0
1639011500000|2021-12-09 00:58:20|575.83|573.03|575.93|573.13|575.93|573.13|575.83|573.03|0
1639011520000|2021-12-09 00:58:40|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639011540000|2021-12-09 00:59:00|576.02|573.22|576.11|573.31|576.11|573.31|576.02|573.22|0
1639011550000|2021-12-09 00:59:10|576.02|573.22|576.11|573.31|576.11|573.31|576.02|573.22|0
1639011570000|2021-12-09 00:59:30|575.93|573.13|576.02|573.22|576.02|573.22|575.93|573.13|0
1639011580000|2021-12-09 00:59:40|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1639011600000|2021-12-09 01:00:00|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1639011630000|2021-12-09 01:00:30|575.56|572.76|575.74|572.94|575.74|572.94|575.56|572.76|0
1639011640000|2021-12-09 01:00:40|575.56|572.76|575.37|572.57|575.56|572.76|575.37|572.57|0
1639011670000|2021-12-09 01:01:10|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1639011680000|2021-12-09 01:01:20|575.37|572.57|575.56|572.76|575.56|572.76|575.37|572.57|0
1639011690000|2021-12-09 01:01:30|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1639011710000|2021-12-09 01:01:50|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639011720000|2021-12-09 01:02:00|575.74|572.94|576.11|573.31|576.11|573.31|575.74|572.94|0
1639011730000|2021-12-09 01:02:10|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1639011770000|2021-12-09 01:02:50|576.3|573.5|576.3|573.5|576.3|573.5|576.2|573.4|0
1639011790000|2021-12-09 01:03:10|576.48|573.68|576.3|573.5|576.48|573.68|576.3|573.5|0
1639011810000|2021-12-09 01:03:30|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639011820000|2021-12-09 01:03:40|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1639011840000|2021-12-09 01:04:00|576.48|573.68|576.66|573.86|576.66|573.86|576.48|573.68|0
1639011850000|2021-12-09 01:04:10|576.48|573.68|576.66|573.86|576.66|573.86|576.48|573.68|0
1639011860000|2021-12-09 01:04:20|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1639011870000|2021-12-09 01:04:30|576.48|573.68|576.57|573.77|576.57|573.77|576.48|573.68|0
1639011880000|2021-12-09 01:04:40|576.48|573.68|576.66|573.86|576.66|573.86|576.48|573.68|0
1639011890000|2021-12-09 01:04:50|576.57|573.77|576.48|573.68|576.57|573.77|576.48|573.68|0
1639011900000|2021-12-09 01:05:00|576.57|573.77|576.48|573.68|576.57|573.77|576.48|573.68|0
1639011930000|2021-12-09 01:05:30|576.29|573.49|576.48|573.68|576.48|573.68|576.29|573.49|0
1639011940000|2021-12-09 01:05:40|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1639011950000|2021-12-09 01:05:50|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1639011960000|2021-12-09 01:06:00|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1639011970000|2021-12-09 01:06:10|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1639012000000|2021-12-09 01:06:40|576.66|573.86|576.48|573.68|576.66|573.86|576.48|573.68|0
1639012020000|2021-12-09 01:07:00|576.66|573.86|576.48|573.68|576.66|573.86|576.48|573.68|0
1639012030000|2021-12-09 01:07:10|576.38|573.58|576.48|573.68|576.48|573.68|576.29|573.49|0
1639012040000|2021-12-09 01:07:20|576.66|573.86|576.48|573.68|576.66|573.86|576.48|573.68|0
1639012050000|2021-12-09 01:07:30|576.66|573.86|576.57|573.77|576.66|573.86|576.48|573.68|0
1639012060000|2021-12-09 01:07:40|576.85|574.05|577.03|574.23|577.03|574.23|576.85|574.05|0
1639012070000|2021-12-09 01:07:50|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1639012080000|2021-12-09 01:08:00|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1639012120000|2021-12-09 01:08:40|576.93|574.13|576.85|574.05|576.93|574.13|576.85|574.05|0
1639012140000|2021-12-09 01:09:00|576.75|573.95|576.75|573.95|576.75|573.95|576.75|573.95|0
1639012150000|2021-12-09 01:09:10|576.85|574.05|576.66|573.86|576.85|574.05|576.66|573.86|0
1639012160000|2021-12-09 01:09:20|576.75|573.95|576.66|573.86|576.75|573.95|576.66|573.86|0
1639012170000|2021-12-09 01:09:30|576.48|573.68|575.92|573.12|576.48|573.68|575.92|573.12|0
1639012180000|2021-12-09 01:09:40|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639012190000|2021-12-09 01:09:50|576.2|573.4|576.11|573.31|576.2|573.4|576.11|573.31|0
1639012200000|2021-12-09 01:10:00|576.01|573.21|576.11|573.31|576.11|573.31|576.01|573.21|0
1639012210000|2021-12-09 01:10:10|575.92|573.12|575.92|573.12|575.92|573.12|575.92|573.12|0
1639012220000|2021-12-09 01:10:20|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639012250000|2021-12-09 01:10:50|576.01|573.21|575.92|573.12|576.01|573.21|575.92|573.12|0
1639012260000|2021-12-09 01:11:00|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639012290000|2021-12-09 01:11:30|576.29|573.49|576.48|573.68|576.48|573.68|576.29|573.49|0
1639012320000|2021-12-09 01:12:00|576.38|573.58|576.38|573.58|576.38|573.58|576.38|573.58|0
1639012330000|2021-12-09 01:12:10|576.29|573.49|576.38|573.58|576.38|573.58|576.29|573.49|0
1639012340000|2021-12-09 01:12:20|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1639012350000|2021-12-09 01:12:30|576.29|573.49|576.11|573.31|576.29|573.49|576.11|573.31|0
1639012370000|2021-12-09 01:12:50|576.19|573.39|576.11|573.31|576.19|573.39|576.11|573.31|0
1639012380000|2021-12-09 01:13:00|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1639012390000|2021-12-09 01:13:10|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639012400000|2021-12-09 01:13:20|575.92|573.12|576.11|573.31|576.11|573.31|575.92|573.12|0
1639012410000|2021-12-09 01:13:30|576.19|573.39|576.29|573.49|576.29|573.49|576.19|573.39|0
1639012420000|2021-12-09 01:13:40|576.11|573.31|576.19|573.39|576.19|573.39|576.11|573.31|0
1639012430000|2021-12-09 01:13:50|576.11|573.31|576.11|573.31|576.19|573.39|576.11|573.31|0
1639012440000|2021-12-09 01:14:00|576.19|573.39|576.11|573.31|576.19|573.39|576.01|573.21|0
1639012450000|2021-12-09 01:14:10|576.01|573.21|576.01|573.21|576.11|573.31|576.01|573.21|0
1639012460000|2021-12-09 01:14:20|575.92|573.12|575.92|573.12|576.01|573.21|575.92|573.12|0
1639012470000|2021-12-09 01:14:30|576.01|573.21|575.92|573.12|576.01|573.21|575.92|573.12|0
1639012480000|2021-12-09 01:14:40|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639012490000|2021-12-09 01:14:50|576.01|573.21|575.92|573.12|576.01|573.21|575.92|573.12|0
1639012500000|2021-12-09 01:15:00|576.11|573.31|576.29|573.49|576.29|573.49|576.11|573.31|0
1639012510000|2021-12-09 01:15:10|576.11|573.31|576.1|573.3|576.11|573.31|576.01|573.21|0
1639012530000|2021-12-09 01:15:30|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1639012550000|2021-12-09 01:15:50|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1639012560000|2021-12-09 01:16:00|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1639012580000|2021-12-09 01:16:20|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1639012590000|2021-12-09 01:16:30|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1639012600000|2021-12-09 01:16:40|576.56|573.76|576.66|573.86|576.66|573.86|576.56|573.76|0
1639012610000|2021-12-09 01:16:50|576.56|573.76|576.66|573.86|576.66|573.86|576.47|573.67|0
1639012620000|2021-12-09 01:17:00|576.84|574.04|576.84|574.04|576.84|574.04|576.75|573.95|0
1639012630000|2021-12-09 01:17:10|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1639012640000|2021-12-09 01:17:20|576.56|573.76|576.66|573.86|576.66|573.86|576.56|573.76|0
1639012670000|2021-12-09 01:17:50|576.56|573.76|576.56|573.76|576.56|573.76|576.56|573.76|0
1639012680000|2021-12-09 01:18:00|576.66|573.86|576.47|573.67|576.66|573.86|576.47|573.67|0
1639012690000|2021-12-09 01:18:10|576.66|573.86|576.47|573.67|576.66|573.86|576.47|573.67|0
1639012700000|2021-12-09 01:18:20|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1639012720000|2021-12-09 01:18:40|576.38|573.58|576.29|573.49|576.38|573.58|576.29|573.49|0
1639012750000|2021-12-09 01:19:10|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1639012790000|2021-12-09 01:19:50|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1639012800000|2021-12-09 01:20:00|576.19|573.39|576.19|573.39|576.29|573.49|576.19|573.39|0
1639012810000|2021-12-09 01:20:10|576.29|573.49|576.29|573.49|576.29|573.49|576.19|573.39|0
1639012820000|2021-12-09 01:20:20|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1639012830000|2021-12-09 01:20:30|576.19|573.39|576.1|573.3|576.19|573.39|576.1|573.3|0
1639012840000|2021-12-09 01:20:40|576.19|573.39|576.1|573.3|576.19|573.39|576.1|573.3|0
1639012850000|2021-12-09 01:20:50|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1639012860000|2021-12-09 01:21:00|576.38|573.58|576.38|573.58|576.38|573.58|576.38|573.58|0
1639012870000|2021-12-09 01:21:10|576.37|573.57|576.29|573.49|576.37|573.57|576.29|573.49|0
1639012900000|2021-12-09 01:21:40|576.19|573.39|576.29|573.49|576.29|573.49|576.1|573.3|0
1639012910000|2021-12-09 01:21:50|576.1|573.3|576.29|573.49|576.29|573.49|576.1|573.3|0
1639012920000|2021-12-09 01:22:00|576.37|573.57|576.29|573.49|576.37|573.57|576.29|573.49|0
1639012930000|2021-12-09 01:22:10|576.1|573.3|576.19|573.39|576.19|573.39|576.1|573.3|0
1639012940000|2021-12-09 01:22:20|576.29|573.49|576.1|573.3|576.29|573.49|576.1|573.3|0
1639012950000|2021-12-09 01:22:30|576.19|573.39|576.19|573.39|576.19|573.39|576.1|573.3|0
1639012960000|2021-12-09 01:22:40|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1639012970000|2021-12-09 01:22:50|576.47|573.67|576.37|573.57|576.47|573.67|576.37|573.57|0
1639012980000|2021-12-09 01:23:00|576.29|573.49|576.47|573.67|576.47|573.67|576.29|573.49|0
1639012990000|2021-12-09 01:23:10|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1639013000000|2021-12-09 01:23:20|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1639013010000|2021-12-09 01:23:30|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1639013020000|2021-12-09 01:23:40|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1639013030000|2021-12-09 01:23:50|576.84|574.04|577.02|574.22|577.02|574.22|576.84|574.04|0
1639013040000|2021-12-09 01:24:00|576.84|574.04|576.65|573.85|576.84|574.04|576.65|573.85|0
1639013060000|2021-12-09 01:24:20|576.84|574.04|577.21|574.41|577.21|574.41|576.84|574.04|0
1639013070000|2021-12-09 01:24:30|577.11|574.31|577.02|574.22|577.11|574.31|577.02|574.22|0
1639013100000|2021-12-09 01:25:00|576.93|574.13|577.02|574.22|577.02|574.22|576.93|574.13|0
1639013120000|2021-12-09 01:25:20|576.84|574.04|577.02|574.22|577.02|574.22|576.84|574.04|0
1639013130000|2021-12-09 01:25:30|576.84|574.04|577.02|574.22|577.02|574.22|576.84|574.04|0
1639013140000|2021-12-09 01:25:40|576.84|574.04|577.02|574.22|577.02|574.22|576.84|574.04|0
1639013150000|2021-12-09 01:25:50|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1639013160000|2021-12-09 01:26:00|577.11|574.31|577.11|574.31|577.21|574.41|577.11|574.31|0
1639013170000|2021-12-09 01:26:10|577.21|574.41|577.11|574.31|577.21|574.41|577.11|574.31|0
1639013180000|2021-12-09 01:26:20|577.21|574.41|577.11|574.31|577.21|574.41|577.11|574.31|0
1639013190000|2021-12-09 01:26:30|577.21|574.41|577.02|574.22|577.21|574.41|577.02|574.22|0
1639013210000|2021-12-09 01:26:50|577.11|574.31|577.21|574.41|577.21|574.41|577.11|574.31|0
1639013220000|2021-12-09 01:27:00|577.02|574.22|577.02|574.22|577.02|574.22|577.02|574.22|0
1639013230000|2021-12-09 01:27:10|577.11|574.31|577.21|574.41|577.21|574.41|577.11|574.31|0
1639013250000|2021-12-09 01:27:30|577.02|574.22|577.02|574.22|577.02|574.22|577.02|574.22|0
1639013270000|2021-12-09 01:27:50|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1639013280000|2021-12-09 01:28:00|577.11|574.31|577.02|574.22|577.11|574.31|577.02|574.22|0
1639013290000|2021-12-09 01:28:10|577.11|574.31|577.02|574.22|577.11|574.31|577.02|574.22|0
1639013300000|2021-12-09 01:28:20|576.84|574.04|577.02|574.22|577.02|574.22|576.84|574.04|0
1639013330000|2021-12-09 01:28:50|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1639013340000|2021-12-09 01:29:00|577.02|574.22|577.02|574.22|577.02|574.22|577.02|574.22|0
1639013360000|2021-12-09 01:29:20|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1639013380000|2021-12-09 01:29:40|577.02|574.22|576.92|574.12|577.02|574.22|576.92|574.12|0
1639013390000|2021-12-09 01:29:50|577.02|574.22|577.02|574.22|577.02|574.22|577.02|574.22|0
1639013400000|2021-12-09 01:30:00|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1639013410000|2021-12-09 01:30:10|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1639013420000|2021-12-09 01:30:20|576.47|573.67|576.28|573.48|576.47|573.67|576.28|573.48|0
1639013430000|2021-12-09 01:30:30|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1639013440000|2021-12-09 01:30:40|576.55|573.75|576.47|573.67|576.55|573.75|576.47|573.67|0
1639013450000|2021-12-09 01:30:50|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1639013460000|2021-12-09 01:31:00|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1639013470000|2021-12-09 01:31:10|576.55|573.75|576.65|573.85|576.65|573.85|576.55|573.75|0
1639013490000|2021-12-09 01:31:30|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1639013500000|2021-12-09 01:31:40|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1639013520000|2021-12-09 01:32:00|576.47|573.67|576.28|573.48|576.47|573.67|576.28|573.48|0
1639013540000|2021-12-09 01:32:20|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1639013550000|2021-12-09 01:32:30|576.65|573.85|576.83|574.03|576.83|574.03|576.65|573.85|0
1639013560000|2021-12-09 01:32:40|577.02|574.22|576.92|574.12|577.02|574.22|576.83|574.03|0
1639013570000|2021-12-09 01:32:50|577.2|574.4|577.2|574.4|577.2|574.4|577.11|574.31|0
1639013580000|2021-12-09 01:33:00|577.11|574.31|577.02|574.22|577.2|574.4|577.02|574.22|0
1639013590000|2021-12-09 01:33:10|576.83|574.03|576.65|573.85|576.83|574.03|576.65|573.85|0
1639013600000|2021-12-09 01:33:20|576.46|573.66|576.28|573.48|576.46|573.66|576.28|573.48|0
1639013610000|2021-12-09 01:33:30|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1639013620000|2021-12-09 01:33:40|576.28|573.48|576|573.2|576.28|573.48|575.91|573.11|0
1639013630000|2021-12-09 01:33:50|576.1|573.3|576.1|573.3|576.1|573.3|576|573.2|0
1639013640000|2021-12-09 01:34:00|575.91|573.11|575.63|572.83|575.91|573.11|575.54|572.74|0
1639013650000|2021-12-09 01:34:10|575.82|573.02|575.73|572.93|575.82|573.02|575.73|572.93|0
1639013660000|2021-12-09 01:34:20|575.91|573.11|576.28|573.48|576.28|573.48|575.91|573.11|0
1639013670000|2021-12-09 01:34:30|576.46|573.66|576.65|573.85|576.65|573.85|576.46|573.66|0
1639013680000|2021-12-09 01:34:40|576.55|573.75|576.65|573.85|576.65|573.85|576.46|573.66|0
1639013690000|2021-12-09 01:34:50|576.55|573.75|576.65|573.85|576.65|573.85|576.55|573.75|0
1639013710000|2021-12-09 01:35:10|576.55|573.75|576.83|574.03|576.83|574.03|576.55|573.75|0
1639013720000|2021-12-09 01:35:20|576.65|573.85|576.83|574.03|576.83|574.03|576.65|573.85|0
1639013730000|2021-12-09 01:35:30|577.02|574.22|577.2|574.4|577.2|574.4|577.02|574.22|0
1639013760000|2021-12-09 01:36:00|577.11|574.31|577.2|574.4|577.2|574.4|577.11|574.31|0
1639013770000|2021-12-09 01:36:10|577.11|574.31|577.2|574.4|577.2|574.4|577.11|574.31|0
1639013810000|2021-12-09 01:36:50|577.39|574.59|577.29|574.49|577.39|574.59|577.29|574.49|0
1639013820000|2021-12-09 01:37:00|577.57|574.77|577.75|574.95|577.75|574.95|577.57|574.77|0
1639013830000|2021-12-09 01:37:10|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639013840000|2021-12-09 01:37:20|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1639013850000|2021-12-09 01:37:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1639013860000|2021-12-09 01:37:40|578.12|575.32|578.12|575.32|578.12|575.32|577.94|575.14|0
1639013870000|2021-12-09 01:37:50|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1639013890000|2021-12-09 01:38:10|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1639013910000|2021-12-09 01:38:30|578.31|575.51|578.12|575.32|578.31|575.51|578.12|575.32|0
1639013920000|2021-12-09 01:38:40|578.31|575.51|578.4|575.6|578.4|575.6|578.31|575.51|0
1639013930000|2021-12-09 01:38:50|578.49|575.69|578.31|575.51|578.49|575.69|578.31|575.51|0
1639013940000|2021-12-09 01:39:00|578.49|575.69|578.49|575.69|578.49|575.69|578.49|575.69|0
1639013950000|2021-12-09 01:39:10|578.31|575.51|578.12|575.32|578.31|575.51|578.12|575.32|0
1639013960000|2021-12-09 01:39:20|578.03|575.23|578.03|575.23|578.12|575.32|578.03|575.23|0
1639013970000|2021-12-09 01:39:30|577.94|575.14|577.94|575.14|578.12|575.32|577.94|575.14|0
1639013980000|2021-12-09 01:39:40|577.84|575.04|577.75|574.95|577.84|575.04|577.75|574.95|0
1639013990000|2021-12-09 01:39:50|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639014000000|2021-12-09 01:40:00|577.75|574.95|577.75|574.95|577.75|574.95|577.75|574.95|0
1639014010000|2021-12-09 01:40:10|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639014030000|2021-12-09 01:40:30|577.84|575.04|577.94|575.14|577.94|575.14|577.84|575.04|0
1639014050000|2021-12-09 01:40:50|578.12|575.32|578.12|575.32|578.12|575.32|577.94|575.14|0
1639014070000|2021-12-09 01:41:10|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1639014080000|2021-12-09 01:41:20|577.94|575.14|578.12|575.32|578.12|575.32|577.94|575.14|0
1639014090000|2021-12-09 01:41:30|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639014120000|2021-12-09 01:42:00|578.12|575.32|578.03|575.23|578.12|575.32|578.03|575.23|0
1639014130000|2021-12-09 01:42:10|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639014160000|2021-12-09 01:42:40|578.12|575.32|577.94|575.14|578.12|575.32|577.94|575.14|0
1639014170000|2021-12-09 01:42:50|578.12|575.32|577.94|575.14|578.12|575.32|577.94|575.14|0
1639014200000|2021-12-09 01:43:20|578.02|575.22|577.94|575.14|578.02|575.22|577.94|575.14|0
1639014210000|2021-12-09 01:43:30|577.75|574.95|577.94|575.14|577.94|575.14|577.75|574.95|0
1639014220000|2021-12-09 01:43:40|578.02|575.22|578.12|575.32|578.12|575.32|578.02|575.22|0
1639014230000|2021-12-09 01:43:50|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1639014240000|2021-12-09 01:44:00|578.12|575.32|578.31|575.51|578.31|575.51|578.12|575.32|0
1639014250000|2021-12-09 01:44:10|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1639014260000|2021-12-09 01:44:20|578.49|575.69|578.49|575.69|578.49|575.69|578.49|575.69|0
1639014290000|2021-12-09 01:44:50|578.3|575.5|578.49|575.69|578.49|575.69|578.3|575.5|0
1639014300000|2021-12-09 01:45:00|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1639014320000|2021-12-09 01:45:20|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1639014340000|2021-12-09 01:45:40|578.3|575.5|578.21|575.41|578.3|575.5|578.12|575.32|0
1639014350000|2021-12-09 01:45:50|578.12|575.32|578.21|575.41|578.21|575.41|578.12|575.32|0
1639014360000|2021-12-09 01:46:00|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1639014370000|2021-12-09 01:46:10|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1639014380000|2021-12-09 01:46:20|578.12|575.32|577.93|575.13|578.12|575.32|577.93|575.13|0
1639014390000|2021-12-09 01:46:30|577.75|574.95|577.93|575.13|578.02|575.22|577.75|574.95|0
1639014400000|2021-12-09 01:46:40|578.12|575.32|577.93|575.13|578.12|575.32|577.93|575.13|0
1639014410000|2021-12-09 01:46:50|577.84|575.04|577.93|575.13|577.93|575.13|577.75|574.95|0
1639014420000|2021-12-09 01:47:00|577.75|574.95|577.75|574.95|577.75|574.95|577.75|574.95|0
1639014430000|2021-12-09 01:47:10|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1639014440000|2021-12-09 01:47:20|577.75|574.95|577.93|575.13|577.93|575.13|577.75|574.95|0
1639014450000|2021-12-09 01:47:30|577.84|575.04|577.75|574.95|577.84|575.04|577.75|574.95|0
1639014460000|2021-12-09 01:47:40|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1639014480000|2021-12-09 01:48:00|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1639014490000|2021-12-09 01:48:10|577.56|574.76|577.65|574.85|577.75|574.95|577.56|574.76|0
1639014500000|2021-12-09 01:48:20|577.75|574.95|577.65|574.85|577.75|574.95|577.65|574.85|0
1639014510000|2021-12-09 01:48:30|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1639014520000|2021-12-09 01:48:40|577.38|574.58|577.56|574.76|577.56|574.76|577.38|574.58|0
1639014540000|2021-12-09 01:49:00|577.65|574.85|577.56|574.76|577.75|574.95|577.56|574.76|0
1639014550000|2021-12-09 01:49:10|577.65|574.85|577.75|574.95|577.75|574.95|577.65|574.85|0
1639014560000|2021-12-09 01:49:20|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1639014580000|2021-12-09 01:49:40|578.12|575.32|577.93|575.13|578.12|575.32|577.93|575.13|0
1639014590000|2021-12-09 01:49:50|578.12|575.32|578.12|575.32|578.12|575.32|578.02|575.22|0
1639014600000|2021-12-09 01:50:00|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1639014610000|2021-12-09 01:50:10|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1639014620000|2021-12-09 01:50:20|578.21|575.41|578.3|575.5|578.3|575.5|578.21|575.41|0
1639014630000|2021-12-09 01:50:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1639014640000|2021-12-09 01:50:40|578.3|575.5|578.3|575.5|578.3|575.5|578.21|575.41|0
1639014650000|2021-12-09 01:50:50|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1639014660000|2021-12-09 01:51:00|578.21|575.41|578.12|575.32|578.3|575.5|578.12|575.32|0
1639014670000|2021-12-09 01:51:10|578.21|575.41|578.21|575.41|578.3|575.5|578.21|575.41|0
1639014680000|2021-12-09 01:51:20|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1639014690000|2021-12-09 01:51:30|578.49|575.69|578.49|575.69|578.49|575.69|578.49|575.69|0
1639014700000|2021-12-09 01:51:40|578.39|575.59|578.3|575.5|578.49|575.69|578.3|575.5|0
1639014720000|2021-12-09 01:52:00|578.49|575.69|578.3|575.5|578.49|575.69|578.3|575.5|0
1639014730000|2021-12-09 01:52:10|578.21|575.41|578.3|575.5|578.3|575.5|578.21|575.41|0
1639014740000|2021-12-09 01:52:20|578.2|575.4|578.12|575.32|578.2|575.4|578.12|575.32|0
1639014750000|2021-12-09 01:52:30|578.3|575.5|578.2|575.4|578.3|575.5|578.2|575.4|0
1639014760000|2021-12-09 01:52:40|578.12|575.32|578.49|575.69|578.49|575.69|578.12|575.32|0
1639014770000|2021-12-09 01:52:50|578.3|575.5|578.49|575.69|578.49|575.69|578.3|575.5|0
1639014790000|2021-12-09 01:53:10|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1639014800000|2021-12-09 01:53:20|578.39|575.59|578.3|575.5|578.39|575.59|578.3|575.5|0
1639014820000|2021-12-09 01:53:40|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1639014830000|2021-12-09 01:53:50|578.02|575.22|578.02|575.22|578.02|575.22|578.02|575.22|0
1639014840000|2021-12-09 01:54:00|577.83|575.03|577.56|574.76|577.83|575.03|577.56|574.76|0
1639014860000|2021-12-09 01:54:20|577.75|574.95|577.65|574.85|577.75|574.95|577.65|574.85|0
1639014870000|2021-12-09 01:54:30|577.75|574.95|577.75|574.95|577.75|574.95|577.75|574.95|0
1639014880000|2021-12-09 01:54:40|577.93|575.13|577.75|574.95|577.93|575.13|577.75|574.95|0
1639014890000|2021-12-09 01:54:50|577.83|575.03|577.93|575.13|577.93|575.13|577.83|575.03|0
1639014910000|2021-12-09 01:55:10|577.75|574.95|577.93|575.13|577.93|575.13|577.75|574.95|0
1639014930000|2021-12-09 01:55:30|578.02|575.22|578.02|575.22|578.11|575.31|578.02|575.22|0
1639014940000|2021-12-09 01:55:40|577.93|575.13|578.02|575.22|578.02|575.22|577.93|575.13|0
1639014950000|2021-12-09 01:55:50|578.11|575.31|578.11|575.31|578.11|575.31|577.93|575.13|0
1639014960000|2021-12-09 01:56:00|578.02|575.22|578.11|575.31|578.11|575.31|577.93|575.13|0
1639014970000|2021-12-09 01:56:10|578.02|575.22|578.11|575.31|578.11|575.31|578.02|575.22|0
1639014980000|2021-12-09 01:56:20|578.2|575.4|578.3|575.5|578.3|575.5|578.2|575.4|0
1639014990000|2021-12-09 01:56:30|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1639015000000|2021-12-09 01:56:40|578.2|575.4|578.3|575.5|578.3|575.5|578.2|575.4|0
1639015010000|2021-12-09 01:56:50|578.2|575.4|578.11|575.31|578.2|575.4|578.11|575.31|0
1639015020000|2021-12-09 01:57:00|578.02|575.22|578.11|575.31|578.11|575.31|577.93|575.13|0
1639015030000|2021-12-09 01:57:10|577.93|575.13|578.02|575.22|578.02|575.22|577.93|575.13|0
1639015050000|2021-12-09 01:57:30|577.93|575.13|577.83|575.03|577.93|575.13|577.74|574.94|0
1639015060000|2021-12-09 01:57:40|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1639015070000|2021-12-09 01:57:50|577.83|575.03|577.93|575.13|577.93|575.13|577.74|574.94|0
1639015090000|2021-12-09 01:58:10|577.74|574.94|577.74|574.94|577.83|575.03|577.74|574.94|0
1639015100000|2021-12-09 01:58:20|577.83|575.03|577.74|574.94|577.93|575.13|577.74|574.94|0
1639015140000|2021-12-09 01:59:00|577.93|575.13|577.93|575.13|578.11|575.31|577.93|575.13|0
1639015150000|2021-12-09 01:59:10|578.02|575.22|577.93|575.13|578.02|575.22|577.93|575.13|0
1639015160000|2021-12-09 01:59:20|578.02|575.22|578.11|575.31|578.11|575.31|578.02|575.22|0
1639015180000|2021-12-09 01:59:40|578.02|575.22|578.11|575.31|578.11|575.31|578.02|575.22|0
1639015200000|2021-12-09 02:00:00|578.3|575.5|577.93|575.13|578.3|575.5|577.93|575.13|0
1639015210000|2021-12-09 02:00:10|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1639015220000|2021-12-09 02:00:20|578.2|575.4|578.11|575.31|578.3|575.5|578.11|575.31|0
1639015240000|2021-12-09 02:00:40|578.3|575.5|578.48|575.68|578.48|575.68|578.3|575.5|0
1639015260000|2021-12-09 02:01:00|578.67|575.87|578.48|575.68|578.67|575.87|578.48|575.68|0
1639015300000|2021-12-09 02:01:40|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1639015330000|2021-12-09 02:02:10|578.57|575.77|578.67|575.87|578.67|575.87|578.57|575.77|0
1639015340000|2021-12-09 02:02:20|578.48|575.68|578.48|575.68|578.48|575.68|578.48|575.68|0
1639015440000|2021-12-09 02:04:00|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1639015460000|2021-12-09 02:04:20|578.48|575.68|578.48|575.68|578.48|575.68|578.48|575.68|0
1639015480000|2021-12-09 02:04:40|578.66|575.86|578.66|575.86|578.66|575.86|578.66|575.86|0
1639015510000|2021-12-09 02:05:10|578.85|576.05|578.66|575.86|578.85|576.05|578.66|575.86|0
1639015520000|2021-12-09 02:05:20|578.38|575.58|578.38|575.58|578.38|575.58|578.29|575.49|0
1639015530000|2021-12-09 02:05:30|578.29|575.49|578.29|575.49|578.38|575.58|578.29|575.49|0
1639015540000|2021-12-09 02:05:40|578.11|575.31|578.29|575.49|578.29|575.49|578.11|575.31|0
1639015550000|2021-12-09 02:05:50|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1639015570000|2021-12-09 02:06:10|578.01|575.21|578.01|575.21|578.01|575.21|578.01|575.21|0
1639015580000|2021-12-09 02:06:20|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1639015590000|2021-12-09 02:06:30|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1639015600000|2021-12-09 02:06:40|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1639015610000|2021-12-09 02:06:50|578.29|575.49|578.11|575.31|578.29|575.49|578.11|575.31|0
1639015620000|2021-12-09 02:07:00|578.29|575.49|578.38|575.58|578.38|575.58|578.29|575.49|0
1639015630000|2021-12-09 02:07:10|578.29|575.49|578.48|575.68|578.48|575.68|578.29|575.49|0
1639015640000|2021-12-09 02:07:20|578.29|575.49|578.48|575.68|578.48|575.68|578.29|575.49|0
1639015680000|2021-12-09 02:08:00|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1639015690000|2021-12-09 02:08:10|578.66|575.86|578.48|575.68|578.66|575.86|578.48|575.68|0
1639015700000|2021-12-09 02:08:20|578.29|575.49|578.48|575.68|578.48|575.68|578.29|575.49|0
1639015710000|2021-12-09 02:08:30|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1639015720000|2021-12-09 02:08:40|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1639015740000|2021-12-09 02:09:00|577.92|575.12|578.01|575.21|578.01|575.21|577.92|575.12|0
1639015750000|2021-12-09 02:09:10|577.92|575.12|578.11|575.31|578.11|575.31|577.92|575.12|0
1639015760000|2021-12-09 02:09:20|577.92|575.12|578.11|575.31|578.11|575.31|577.92|575.12|0
1639015770000|2021-12-09 02:09:30|578.01|575.21|577.92|575.12|578.11|575.31|577.92|575.12|0
1639015780000|2021-12-09 02:09:40|578.01|575.21|577.92|575.12|578.01|575.21|577.92|575.12|0
1639015790000|2021-12-09 02:09:50|578.11|575.31|577.92|575.12|578.11|575.31|577.92|575.12|0
1639015800000|2021-12-09 02:10:00|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1639015810000|2021-12-09 02:10:10|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1639015820000|2021-12-09 02:10:20|578.01|575.21|578.01|575.21|578.01|575.21|578.01|575.21|0
1639015830000|2021-12-09 02:10:30|577.92|575.12|577.92|575.12|578.11|575.31|577.92|575.12|0
1639015840000|2021-12-09 02:10:40|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1639015850000|2021-12-09 02:10:50|578.01|575.21|577.92|575.12|578.01|575.21|577.92|575.12|0
1639015870000|2021-12-09 02:11:10|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1639015890000|2021-12-09 02:11:30|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1639015910000|2021-12-09 02:11:50|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1639015920000|2021-12-09 02:12:00|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1639015930000|2021-12-09 02:12:10|578.11|575.31|578.01|575.21|578.11|575.31|578.01|575.21|0
1639015940000|2021-12-09 02:12:20|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1639015950000|2021-12-09 02:12:30|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1639015970000|2021-12-09 02:12:50|577.74|574.94|577.55|574.75|577.74|574.94|577.55|574.75|0
1639015980000|2021-12-09 02:13:00|577.37|574.57|577.37|574.57|577.37|574.57|577.37|574.57|0
1639015990000|2021-12-09 02:13:10|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1639016020000|2021-12-09 02:13:40|577.46|574.66|577.55|574.75|577.55|574.75|577.46|574.66|0
1639016030000|2021-12-09 02:13:50|577.64|574.84|577.74|574.94|577.74|574.94|577.64|574.84|0
1639016040000|2021-12-09 02:14:00|577.92|575.12|577.74|574.94|577.92|575.12|577.74|574.94|0
1639016050000|2021-12-09 02:14:10|577.83|575.03|577.74|574.94|577.92|575.12|577.74|574.94|0
1639016060000|2021-12-09 02:14:20|577.82|575.02|577.82|575.02|577.82|575.02|577.74|574.94|0
1639016070000|2021-12-09 02:14:30|577.92|575.12|578.11|575.31|578.11|575.31|577.92|575.12|0
1639016130000|2021-12-09 02:15:30|578.29|575.49|578.19|575.39|578.29|575.49|578.19|575.39|0
1639016140000|2021-12-09 02:15:40|578.29|575.49|578.29|575.49|578.29|575.49|578.19|575.39|0
1639016150000|2021-12-09 02:15:50|578.19|575.39|578.29|575.49|578.29|575.49|578.1|575.3|0
1639016160000|2021-12-09 02:16:00|578.47|575.67|578.47|575.67|578.47|575.67|578.47|575.67|0
1639016200000|2021-12-09 02:16:40|578.56|575.76|578.47|575.67|578.56|575.76|578.47|575.67|0
1639016210000|2021-12-09 02:16:50|578.56|575.76|578.66|575.86|578.66|575.86|578.56|575.76|0
1639016220000|2021-12-09 02:17:00|578.47|575.67|578.47|575.67|578.47|575.67|578.47|575.67|0
1639016240000|2021-12-09 02:17:20|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1639016250000|2021-12-09 02:17:30|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1639016260000|2021-12-09 02:17:40|578.38|575.58|578.47|575.67|578.47|575.67|578.38|575.58|0
1639016280000|2021-12-09 02:18:00|578.38|575.58|578.29|575.49|578.38|575.58|578.29|575.49|0
1639016290000|2021-12-09 02:18:10|578.38|575.58|578.29|575.49|578.38|575.58|578.29|575.49|0
1639016320000|2021-12-09 02:18:40|578.1|575.3|578.1|575.3|578.19|575.39|578.1|575.3|0
1639016330000|2021-12-09 02:18:50|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1639016400000|2021-12-09 02:20:00|578.19|575.39|578.29|575.49|578.29|575.49|578.19|575.39|0
1639016410000|2021-12-09 02:20:10|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1639016420000|2021-12-09 02:20:20|578.29|575.49|578.47|575.67|578.47|575.67|578.29|575.49|0
1639016430000|2021-12-09 02:20:30|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1639016440000|2021-12-09 02:20:40|578.47|575.67|578.1|575.3|578.47|575.67|578.1|575.3|0
1639016450000|2021-12-09 02:20:50|578.29|575.49|578.1|575.3|578.29|575.49|578.1|575.3|0
1639016460000|2021-12-09 02:21:00|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1639016480000|2021-12-09 02:21:20|578.1|575.3|578.29|575.49|578.29|575.49|578.1|575.3|0
1639016520000|2021-12-09 02:22:00|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1639016560000|2021-12-09 02:22:40|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1639016570000|2021-12-09 02:22:50|578.1|575.3|578.29|575.49|578.29|575.49|578.1|575.3|0
1639016580000|2021-12-09 02:23:00|578.19|575.39|578.29|575.49|578.29|575.49|578.19|575.39|0
1639016660000|2021-12-09 02:24:20|578.1|575.3|578.29|575.49|578.29|575.49|578.1|575.3|0
1639016690000|2021-12-09 02:24:50|578.47|575.67|578.47|575.67|578.47|575.67|578.47|575.67|0
1639016700000|2021-12-09 02:25:00|578.29|575.49|578.28|575.48|578.47|575.67|578.28|575.48|0
1639016710000|2021-12-09 02:25:10|578.19|575.39|578.28|575.48|578.28|575.48|578.19|575.39|0
1639016720000|2021-12-09 02:25:20|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1639016730000|2021-12-09 02:25:30|578.28|575.48|578.28|575.48|578.28|575.48|578.28|575.48|0
1639016770000|2021-12-09 02:26:10|578.47|575.67|578.47|575.67|578.47|575.67|578.47|575.67|0
1639016780000|2021-12-09 02:26:20|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1639016790000|2021-12-09 02:26:30|578.84|576.04|578.65|575.85|578.84|576.04|578.65|575.85|0
1639016800000|2021-12-09 02:26:40|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1639016830000|2021-12-09 02:27:10|578.74|575.94|578.84|576.04|578.84|576.04|578.74|575.94|0
1639016840000|2021-12-09 02:27:20|578.74|575.94|578.84|576.04|578.84|576.04|578.74|575.94|0
1639016860000|2021-12-09 02:27:40|579.02|576.22|579.02|576.22|579.02|576.22|579.02|576.22|0
1639016870000|2021-12-09 02:27:50|579.21|576.41|579.95|577.15|579.95|577.15|579.21|576.41|0
1639016890000|2021-12-09 02:28:10|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1639016900000|2021-12-09 02:28:20|580.32|577.52|580.13|577.33|580.32|577.52|580.13|577.33|0
1639016910000|2021-12-09 02:28:30|580.32|577.52|580.22|577.42|580.32|577.52|580.13|577.33|0
1639016920000|2021-12-09 02:28:40|580.32|577.52|580.32|577.52|580.32|577.52|580.22|577.42|0
1639016930000|2021-12-09 02:28:50|580.13|577.33|580.22|577.42|580.22|577.42|580.13|577.33|0
1639016940000|2021-12-09 02:29:00|580.13|577.33|580.32|577.52|580.32|577.52|580.13|577.33|0
1639016950000|2021-12-09 02:29:10|580.22|577.42|579.85|577.05|580.32|577.52|579.85|577.05|0
1639016960000|2021-12-09 02:29:20|579.95|577.15|580.13|577.33|580.13|577.33|579.95|577.15|0
1639016970000|2021-12-09 02:29:30|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1639016980000|2021-12-09 02:29:40|580.13|577.33|579.95|577.15|580.13|577.33|579.95|577.15|0
1639016990000|2021-12-09 02:29:50|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1639017000000|2021-12-09 02:30:00|580.32|577.52|579.95|577.15|580.32|577.52|579.95|577.15|0
1639017010000|2021-12-09 02:30:10|579.76|576.96|579.58|576.78|579.76|576.96|579.58|576.78|0
1639017020000|2021-12-09 02:30:20|579.76|576.96|579.76|576.96|579.76|576.96|579.66|576.86|0
1639017030000|2021-12-09 02:30:30|579.58|576.78|579.58|576.78|579.58|576.78|579.58|576.78|0
1639017050000|2021-12-09 02:30:50|579.48|576.68|579.66|576.86|579.66|576.86|579.48|576.68|0
1639017060000|2021-12-09 02:31:00|579.58|576.78|579.58|576.78|579.58|576.78|579.58|576.78|0
1639017070000|2021-12-09 02:31:10|579.48|576.68|579.58|576.78|579.58|576.78|579.39|576.59|0
1639017080000|2021-12-09 02:31:20|579.48|576.68|579.58|576.78|579.58|576.78|579.48|576.68|0
1639017100000|2021-12-09 02:31:40|579.57|576.77|579.94|577.14|579.94|577.14|579.57|576.77|0
1639017110000|2021-12-09 02:31:50|580.13|577.33|579.94|577.14|580.13|577.33|579.94|577.14|0
1639017130000|2021-12-09 02:32:10|579.76|576.96|579.94|577.14|579.94|577.14|579.76|576.96|0
1639017140000|2021-12-09 02:32:20|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1639017180000|2021-12-09 02:33:00|579.85|577.05|579.76|576.96|579.85|577.05|579.76|576.96|0
1639017190000|2021-12-09 02:33:10|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1639017200000|2021-12-09 02:33:20|579.76|576.96|579.94|577.14|579.94|577.14|579.76|576.96|0
1639017220000|2021-12-09 02:33:40|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1639017230000|2021-12-09 02:33:50|580.03|577.23|580.13|577.33|580.13|577.33|580.03|577.23|0
1639017240000|2021-12-09 02:34:00|580.03|577.23|579.94|577.14|580.13|577.33|579.94|577.14|0
1639017250000|2021-12-09 02:34:10|579.76|576.96|579.76|576.96|579.85|577.05|579.76|576.96|0
1639017280000|2021-12-09 02:34:40|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1639017290000|2021-12-09 02:34:50|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1639017300000|2021-12-09 02:35:00|579.66|576.86|579.66|576.86|579.76|576.96|579.66|576.86|0
1639017310000|2021-12-09 02:35:10|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1639017320000|2021-12-09 02:35:20|579.66|576.86|579.76|576.96|579.76|576.96|579.66|576.86|0
1639017330000|2021-12-09 02:35:30|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1639017340000|2021-12-09 02:35:40|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1639017350000|2021-12-09 02:35:50|579.66|576.86|579.76|576.96|579.76|576.96|579.66|576.86|0
1639017360000|2021-12-09 02:36:00|579.94|577.14|579.76|576.96|579.94|577.14|579.76|576.96|0
1639017370000|2021-12-09 02:36:10|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1639017400000|2021-12-09 02:36:40|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1639017420000|2021-12-09 02:37:00|579.2|576.4|579.2|576.4|579.29|576.49|579.2|576.4|0
1639017450000|2021-12-09 02:37:30|579.02|576.22|579.2|576.4|579.2|576.4|579.02|576.22|0
1639017460000|2021-12-09 02:37:40|579.11|576.31|579.2|576.4|579.2|576.4|579.11|576.31|0
1639017490000|2021-12-09 02:38:10|579.39|576.59|579.29|576.49|579.39|576.59|579.29|576.49|0
1639017510000|2021-12-09 02:38:30|579.39|576.59|579.2|576.4|579.39|576.59|579.2|576.4|0
1639017550000|2021-12-09 02:39:10|579.02|576.22|579.39|576.59|579.39|576.59|579.02|576.22|0
1639017560000|2021-12-09 02:39:20|579.29|576.49|579.39|576.59|579.39|576.59|579.29|576.49|0
1639017580000|2021-12-09 02:39:40|579.47|576.67|579.39|576.59|579.47|576.67|579.39|576.59|0
1639017590000|2021-12-09 02:39:50|579.47|576.67|579.47|576.67|579.47|576.67|579.47|576.67|0
1639017600000|2021-12-09 02:40:00|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1639017630000|2021-12-09 02:40:30|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1639017640000|2021-12-09 02:40:40|579.57|576.77|579.76|576.96|579.76|576.96|579.57|576.77|0
1639017660000|2021-12-09 02:41:00|579.94|577.14|579.76|576.96|579.94|577.14|579.76|576.96|0
1639017670000|2021-12-09 02:41:10|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1639017680000|2021-12-09 02:41:20|579.94|577.14|579.76|576.96|579.94|577.14|579.76|576.96|0
1639017690000|2021-12-09 02:41:30|579.84|577.04|579.75|576.95|579.84|577.04|579.75|576.95|0
1639017720000|2021-12-09 02:42:00|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1639017740000|2021-12-09 02:42:20|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1639017750000|2021-12-09 02:42:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1639017780000|2021-12-09 02:43:00|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1639017790000|2021-12-09 02:43:10|579.75|576.95|579.75|576.95|579.94|577.14|579.75|576.95|0
1639017800000|2021-12-09 02:43:20|579.94|577.14|580.12|577.32|580.12|577.32|579.94|577.14|0
1639017810000|2021-12-09 02:43:30|579.94|577.14|579.94|577.14|580.12|577.32|579.94|577.14|0
1639017820000|2021-12-09 02:43:40|580.12|577.32|579.94|577.14|580.12|577.32|579.94|577.14|0
1639017850000|2021-12-09 02:44:10|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1639017860000|2021-12-09 02:44:20|579.94|577.14|579.84|577.04|579.94|577.14|579.84|577.04|0
1639017870000|2021-12-09 02:44:30|579.94|577.14|579.84|577.04|579.94|577.14|579.84|577.04|0
1639017880000|2021-12-09 02:44:40|579.75|576.95|579.94|577.14|579.94|577.14|579.75|576.95|0
1639017920000|2021-12-09 02:45:20|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1639017930000|2021-12-09 02:45:30|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1639017940000|2021-12-09 02:45:40|580.68|577.88|581.23|578.43|581.23|578.43|580.68|577.88|0
1639017950000|2021-12-09 02:45:50|581.14|578.34|581.23|578.43|581.23|578.43|581.14|578.34|0
1639017970000|2021-12-09 02:46:10|581.14|578.34|581.23|578.43|581.23|578.43|581.14|578.34|0
1639017990000|2021-12-09 02:46:30|581.42|578.62|581.51|578.71|581.6|578.8|581.42|578.62|0
1639018000000|2021-12-09 02:46:40|581.42|578.62|581.6|578.8|581.6|578.8|581.42|578.62|0
1639018010000|2021-12-09 02:46:50|581.42|578.62|581.6|578.8|581.6|578.8|581.42|578.62|0
1639018020000|2021-12-09 02:47:00|581.42|578.62|581.42|578.62|581.51|578.71|581.42|578.62|0
1639018030000|2021-12-09 02:47:10|581.23|578.43|581.05|578.25|581.23|578.43|581.05|578.25|0
1639018040000|2021-12-09 02:47:20|581.32|578.52|581.23|578.43|581.32|578.52|581.23|578.43|0
1639018050000|2021-12-09 02:47:30|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1639018060000|2021-12-09 02:47:40|581.14|578.34|581.05|578.25|581.14|578.34|581.05|578.25|0
1639018080000|2021-12-09 02:48:00|580.86|578.06|581.05|578.25|581.05|578.25|580.86|578.06|0
1639018090000|2021-12-09 02:48:10|580.95|578.15|581.05|578.25|581.05|578.25|580.95|578.15|0
1639018100000|2021-12-09 02:48:20|581.23|578.43|581.14|578.34|581.23|578.43|581.14|578.34|0
1639018110000|2021-12-09 02:48:30|581.23|578.43|581.6|578.8|581.6|578.8|581.23|578.43|0
1639018120000|2021-12-09 02:48:40|581.42|578.62|581.6|578.8|581.6|578.8|581.42|578.62|0
1639018130000|2021-12-09 02:48:50|581.42|578.62|581.05|578.25|581.42|578.62|581.05|578.25|0
1639018140000|2021-12-09 02:49:00|581.23|578.43|581.23|578.43|581.23|578.43|581.23|578.43|0
1639018170000|2021-12-09 02:49:30|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1639018180000|2021-12-09 02:49:40|581.6|578.8|581.42|578.62|581.6|578.8|581.42|578.62|0
1639018220000|2021-12-09 02:50:20|581.23|578.43|581.42|578.62|581.42|578.62|581.23|578.43|0
1639018240000|2021-12-09 02:50:40|581.32|578.52|581.23|578.43|581.42|578.62|581.23|578.43|0
1639018250000|2021-12-09 02:50:50|581.05|578.25|581.23|578.43|581.23|578.43|581.05|578.25|0
1639018280000|2021-12-09 02:51:20|581.13|578.33|581.23|578.43|581.23|578.43|581.13|578.33|0
1639018290000|2021-12-09 02:51:30|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1639018310000|2021-12-09 02:51:50|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1639018320000|2021-12-09 02:52:00|580.67|577.87|580.86|578.06|580.86|578.06|580.67|577.87|0
1639018340000|2021-12-09 02:52:20|581.04|578.24|581.04|578.24|581.04|578.24|580.86|578.06|0
1639018380000|2021-12-09 02:53:00|581.23|578.43|581.23|578.43|581.23|578.43|581.23|578.43|0
1639018390000|2021-12-09 02:53:10|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1639018400000|2021-12-09 02:53:20|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1639018410000|2021-12-09 02:53:30|581.23|578.43|581.23|578.43|581.23|578.43|581.23|578.43|0
1639018430000|2021-12-09 02:53:50|581.41|578.61|581.41|578.61|581.41|578.61|581.41|578.61|0
1639018440000|2021-12-09 02:54:00|581.23|578.43|581.23|578.43|581.32|578.52|581.23|578.43|0
1639018460000|2021-12-09 02:54:20|581.13|578.33|581.13|578.33|581.23|578.43|581.13|578.33|0
1639018470000|2021-12-09 02:54:30|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1639018520000|2021-12-09 02:55:20|580.86|578.06|580.86|578.06|580.95|578.15|580.86|578.06|0
1639018530000|2021-12-09 02:55:30|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1639018560000|2021-12-09 02:56:00|581.13|578.33|581.23|578.43|581.23|578.43|581.13|578.33|0
1639018570000|2021-12-09 02:56:10|581.41|578.61|581.41|578.61|581.41|578.61|581.41|578.61|0
1639018580000|2021-12-09 02:56:20|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1639018600000|2021-12-09 02:56:40|581.69|578.89|581.6|578.8|581.69|578.89|581.6|578.8|0
1639018610000|2021-12-09 02:56:50|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639018620000|2021-12-09 02:57:00|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639018630000|2021-12-09 02:57:10|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1639018640000|2021-12-09 02:57:20|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1639018650000|2021-12-09 02:57:30|581.41|578.61|581.6|578.8|581.6|578.8|581.41|578.61|0
1639018660000|2021-12-09 02:57:40|581.5|578.7|581.41|578.61|581.5|578.7|581.41|578.61|0
1639018670000|2021-12-09 02:57:50|581.5|578.7|581.6|578.8|581.6|578.8|581.5|578.7|0
1639018680000|2021-12-09 02:58:00|581.69|578.89|581.6|578.8|581.69|578.89|581.6|578.8|0
1639018690000|2021-12-09 02:58:10|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639018730000|2021-12-09 02:58:50|581.87|579.07|581.97|579.17|581.97|579.17|581.87|579.07|0
1639018740000|2021-12-09 02:59:00|581.78|578.98|581.87|579.07|581.87|579.07|581.78|578.98|0
1639018750000|2021-12-09 02:59:10|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639018760000|2021-12-09 02:59:20|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1639018780000|2021-12-09 02:59:40|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639018790000|2021-12-09 02:59:50|581.68|578.88|581.6|578.8|581.78|578.98|581.6|578.8|0
1639018800000|2021-12-09 03:00:00|581.78|578.98|581.6|578.8|581.78|578.98|581.6|578.8|0
1639018810000|2021-12-09 03:00:10|581.78|578.98|581.6|578.8|581.78|578.98|581.6|578.8|0
1639018820000|2021-12-09 03:00:20|581.41|578.61|581.6|578.8|581.6|578.8|581.41|578.61|0
1639018860000|2021-12-09 03:01:00|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639018870000|2021-12-09 03:01:10|581.68|578.88|581.68|578.88|581.78|578.98|581.68|578.88|0
1639018880000|2021-12-09 03:01:20|581.78|578.98|581.6|578.8|581.78|578.98|581.6|578.8|0
1639018890000|2021-12-09 03:01:30|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639018900000|2021-12-09 03:01:40|581.68|578.88|581.78|578.98|581.78|578.98|581.68|578.88|0
1639018910000|2021-12-09 03:01:50|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1639018940000|2021-12-09 03:02:20|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639018970000|2021-12-09 03:02:50|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1639018980000|2021-12-09 03:03:00|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639019050000|2021-12-09 03:04:10|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1639019060000|2021-12-09 03:04:20|581.41|578.61|581.41|578.61|581.41|578.61|581.41|578.61|0
1639019120000|2021-12-09 03:05:20|581.68|578.88|581.59|578.79|581.68|578.88|581.59|578.79|0
1639019130000|2021-12-09 03:05:30|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639019200000|2021-12-09 03:06:40|581.87|579.07|581.96|579.16|581.96|579.16|581.87|579.07|0
1639019220000|2021-12-09 03:07:00|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639019230000|2021-12-09 03:07:10|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1639019240000|2021-12-09 03:07:20|581.96|579.16|581.78|578.98|581.96|579.16|581.78|578.98|0
1639019280000|2021-12-09 03:08:00|581.59|578.79|581.78|578.98|581.78|578.98|581.59|578.79|0
1639019340000|2021-12-09 03:09:00|581.87|579.07|581.78|578.98|581.96|579.16|581.78|578.98|0
1639019350000|2021-12-09 03:09:10|581.87|579.07|581.78|578.98|581.96|579.16|581.78|578.98|0
1639019360000|2021-12-09 03:09:20|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1639019370000|2021-12-09 03:09:30|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1639019380000|2021-12-09 03:09:40|582.33|579.53|582.52|579.72|582.52|579.72|582.33|579.53|0
1639019390000|2021-12-09 03:09:50|582.33|579.53|582.33|579.53|582.42|579.62|582.33|579.53|0
1639019400000|2021-12-09 03:10:00|582.52|579.72|582.33|579.53|582.52|579.72|582.33|579.53|0
1639019410000|2021-12-09 03:10:10|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1639019430000|2021-12-09 03:10:30|582.33|579.53|582.52|579.72|582.52|579.72|582.33|579.53|0
1639019440000|2021-12-09 03:10:40|582.33|579.53|582.33|579.53|582.33|579.53|582.33|579.53|0
1639019450000|2021-12-09 03:10:50|582.42|579.62|582.42|579.62|582.42|579.62|582.42|579.62|0
1639019460000|2021-12-09 03:11:00|582.33|579.53|582.33|579.53|582.33|579.53|582.15|579.35|0
1639019470000|2021-12-09 03:11:10|582.42|579.62|582.42|579.62|582.42|579.62|582.42|579.62|0
1639019480000|2021-12-09 03:11:20|582.33|579.53|582.33|579.53|582.33|579.53|582.33|579.53|0
1639019500000|2021-12-09 03:11:40|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1639019510000|2021-12-09 03:11:50|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1639019520000|2021-12-09 03:12:00|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1639019530000|2021-12-09 03:12:10|582.89|580.09|583.07|580.27|583.07|580.27|582.89|580.09|0
1639019550000|2021-12-09 03:12:30|583.26|580.46|583.35|580.55|583.35|580.55|583.26|580.46|0
1639019560000|2021-12-09 03:12:40|583.26|580.46|583.63|580.83|583.63|580.83|583.26|580.46|0
1639019570000|2021-12-09 03:12:50|583.44|580.64|583.81|581.01|583.81|581.01|583.44|580.64|0
1639019580000|2021-12-09 03:13:00|583.63|580.83|583.63|580.83|583.63|580.83|583.63|580.83|0
1639019590000|2021-12-09 03:13:10|583.72|580.92|583.63|580.83|583.72|580.92|583.63|580.83|0
1639019600000|2021-12-09 03:13:20|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1639019630000|2021-12-09 03:13:50|583.26|580.46|583.26|580.46|583.26|580.46|583.26|580.46|0
1639019640000|2021-12-09 03:14:00|583.44|580.64|583.26|580.46|583.44|580.64|583.26|580.46|0
1639019660000|2021-12-09 03:14:20|583.34|580.54|583.26|580.46|583.44|580.64|583.26|580.46|0
1639019670000|2021-12-09 03:14:30|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1639019700000|2021-12-09 03:15:00|583.26|580.46|583.26|580.46|583.26|580.46|583.26|580.46|0
1639019710000|2021-12-09 03:15:10|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1639019740000|2021-12-09 03:15:40|583.26|580.46|583.26|580.46|583.26|580.46|583.26|580.46|0
1639019760000|2021-12-09 03:16:00|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1639019770000|2021-12-09 03:16:10|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1639019790000|2021-12-09 03:16:30|582.7|579.9|582.7|579.9|582.7|579.9|582.7|579.9|0
1639019800000|2021-12-09 03:16:40|582.79|579.99|582.7|579.9|582.79|579.99|582.7|579.9|0
1639019820000|2021-12-09 03:17:00|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1639019830000|2021-12-09 03:17:10|582.7|579.9|582.79|579.99|582.88|580.08|582.7|579.9|0
1639019850000|2021-12-09 03:17:30|582.7|579.9|582.7|579.9|582.79|579.99|582.7|579.9|0
1639019860000|2021-12-09 03:17:40|582.79|579.99|582.7|579.9|582.79|579.99|582.7|579.9|0
1639019880000|2021-12-09 03:18:00|582.79|579.99|582.7|579.9|582.88|580.08|582.7|579.9|0
1639019890000|2021-12-09 03:18:10|582.88|580.08|582.7|579.9|582.88|580.08|582.7|579.9|0
1639019930000|2021-12-09 03:18:50|582.33|579.53|582.33|579.53|582.33|579.53|582.33|579.53|0
1639019940000|2021-12-09 03:19:00|582.42|579.62|582.51|579.71|582.51|579.71|582.42|579.62|0
1639019950000|2021-12-09 03:19:10|582.7|579.9|582.7|579.9|582.7|579.9|582.7|579.9|0
1639019990000|2021-12-09 03:19:50|582.6|579.8|582.51|579.71|582.7|579.9|582.51|579.71|0
1639020000000|2021-12-09 03:20:00|582.42|579.62|582.42|579.62|582.51|579.71|582.42|579.62|0
1639020010000|2021-12-09 03:20:10|582.51|579.71|582.33|579.53|582.51|579.71|582.33|579.53|0
1639020020000|2021-12-09 03:20:20|582.51|579.71|582.42|579.62|582.51|579.71|582.42|579.62|0
1639020030000|2021-12-09 03:20:30|582.33|579.53|582.33|579.53|582.33|579.53|582.33|579.53|0
1639020050000|2021-12-09 03:20:50|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1639020080000|2021-12-09 03:21:20|581.96|579.16|582.14|579.34|582.14|579.34|581.96|579.16|0
1639020090000|2021-12-09 03:21:30|582.04|579.24|581.96|579.16|582.04|579.24|581.96|579.16|0
1639020100000|2021-12-09 03:21:40|582.14|579.34|581.96|579.16|582.14|579.34|581.96|579.16|0
1639020110000|2021-12-09 03:21:50|582.04|579.24|582.14|579.34|582.14|579.34|582.04|579.24|0
1639020140000|2021-12-09 03:22:20|582.04|579.24|582.04|579.24|582.04|579.24|582.04|579.24|0
1639020150000|2021-12-09 03:22:30|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1639020180000|2021-12-09 03:23:00|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1639020190000|2021-12-09 03:23:10|581.77|578.97|581.77|578.97|581.77|578.97|581.58|578.78|0
1639020200000|2021-12-09 03:23:20|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1639020210000|2021-12-09 03:23:30|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1639020220000|2021-12-09 03:23:40|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1639020230000|2021-12-09 03:23:50|581.67|578.87|581.58|578.78|581.67|578.87|581.58|578.78|0
1639020250000|2021-12-09 03:24:10|581.67|578.87|581.58|578.78|581.67|578.87|581.58|578.78|0
1639020260000|2021-12-09 03:24:20|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1639020270000|2021-12-09 03:24:30|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1639020290000|2021-12-09 03:24:50|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1639020300000|2021-12-09 03:25:00|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1639020320000|2021-12-09 03:25:20|581.77|578.97|581.58|578.78|581.77|578.97|581.58|578.78|0
1639020330000|2021-12-09 03:25:30|581.67|578.87|581.67|578.87|581.67|578.87|581.67|578.87|0
1639020340000|2021-12-09 03:25:40|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1639020360000|2021-12-09 03:26:00|581.67|578.87|581.58|578.78|581.67|578.87|581.58|578.78|0
1639020370000|2021-12-09 03:26:10|581.77|578.97|581.58|578.78|581.77|578.97|581.58|578.78|0
1639020410000|2021-12-09 03:26:50|581.77|578.97|581.86|579.06|581.95|579.15|581.77|578.97|0
1639020420000|2021-12-09 03:27:00|581.77|578.97|581.77|578.97|581.86|579.06|581.77|578.97|0
1639020430000|2021-12-09 03:27:10|581.86|579.06|581.95|579.15|581.95|579.15|581.86|579.06|0
1639020470000|2021-12-09 03:27:50|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1639020480000|2021-12-09 03:28:00|581.95|579.15|582.14|579.34|582.14|579.34|581.95|579.15|0
1639020490000|2021-12-09 03:28:10|582.04|579.24|582.04|579.24|582.04|579.24|582.04|579.24|0
1639020500000|2021-12-09 03:28:20|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1639020520000|2021-12-09 03:28:40|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1639020530000|2021-12-09 03:28:50|582.23|579.43|582.14|579.34|582.23|579.43|582.14|579.34|0
1639020570000|2021-12-09 03:29:30|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1639020580000|2021-12-09 03:29:40|582.04|579.24|582.14|579.34|582.14|579.34|582.04|579.24|0
1639020610000|2021-12-09 03:30:10|581.77|578.97|581.95|579.15|581.95|579.15|581.77|578.97|0
1639020620000|2021-12-09 03:30:20|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1639020630000|2021-12-09 03:30:30|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1639020650000|2021-12-09 03:30:50|582.14|579.34|581.95|579.15|582.14|579.34|581.95|579.15|0
1639020660000|2021-12-09 03:31:00|582.14|579.34|582.14|579.34|582.14|579.34|581.95|579.15|0
1639020670000|2021-12-09 03:31:10|582.32|579.52|582.22|579.42|582.32|579.52|582.22|579.42|0
1639020680000|2021-12-09 03:31:20|582.32|579.52|582.22|579.42|582.32|579.52|582.14|579.34|0
1639020690000|2021-12-09 03:31:30|582.14|579.34|582.22|579.42|582.32|579.52|582.14|579.34|0
1639020700000|2021-12-09 03:31:40|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1639020750000|2021-12-09 03:32:30|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1639020820000|2021-12-09 03:33:40|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1639020830000|2021-12-09 03:33:50|582.69|579.89|582.69|579.89|582.69|579.89|582.69|579.89|0
1639020840000|2021-12-09 03:34:00|582.51|579.71|582.69|579.89|582.69|579.89|582.51|579.71|0
1639020860000|2021-12-09 03:34:20|582.5|579.7|582.5|579.7|582.5|579.7|582.5|579.7|0
1639020890000|2021-12-09 03:34:50|582.69|579.89|582.69|579.89|582.69|579.89|582.69|579.89|0
1639020900000|2021-12-09 03:35:00|582.59|579.79|582.59|579.79|582.59|579.79|582.59|579.79|0
1639020910000|2021-12-09 03:35:10|582.5|579.7|582.5|579.7|582.5|579.7|582.41|579.61|0
1639020920000|2021-12-09 03:35:20|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1639020990000|2021-12-09 03:36:30|582.22|579.42|582.32|579.52|582.32|579.52|582.22|579.42|0
1639021000000|2021-12-09 03:36:40|582.22|579.42|582.13|579.33|582.22|579.42|582.13|579.33|0
1639021010000|2021-12-09 03:36:50|582.22|579.42|582.13|579.33|582.22|579.42|582.13|579.33|0
1639021040000|2021-12-09 03:37:20|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1639021090000|2021-12-09 03:38:10|581.76|578.96|581.76|578.96|581.76|578.96|581.76|578.96|0
1639021150000|2021-12-09 03:39:10|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1639021160000|2021-12-09 03:39:20|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1639021170000|2021-12-09 03:39:30|581.02|578.22|581.21|578.41|581.21|578.41|581.02|578.22|0
1639021190000|2021-12-09 03:39:50|581.02|578.22|581.02|578.22|581.02|578.22|581.02|578.22|0
1639021200000|2021-12-09 03:40:00|580.92|578.12|580.84|578.04|580.92|578.12|580.84|578.04|0
1639021220000|2021-12-09 03:40:20|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1639021300000|2021-12-09 03:41:40|580.47|577.67|580.47|577.67|580.47|577.67|580.47|577.67|0
1639021310000|2021-12-09 03:41:50|580.65|577.85|580.55|577.75|580.65|577.85|580.55|577.75|0
1639021320000|2021-12-09 03:42:00|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1639021360000|2021-12-09 03:42:40|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021370000|2021-12-09 03:42:50|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1639021380000|2021-12-09 03:43:00|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021390000|2021-12-09 03:43:10|580.65|577.85|580.46|577.66|580.65|577.85|580.46|577.66|0
1639021400000|2021-12-09 03:43:20|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1639021420000|2021-12-09 03:43:40|580.55|577.75|580.65|577.85|580.65|577.85|580.55|577.75|0
1639021460000|2021-12-09 03:44:20|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021480000|2021-12-09 03:44:40|580.37|577.57|580.46|577.66|580.46|577.66|580.37|577.57|0
1639021490000|2021-12-09 03:44:50|580.28|577.48|580.46|577.66|580.46|577.66|580.28|577.48|0
1639021500000|2021-12-09 03:45:00|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1639021520000|2021-12-09 03:45:20|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021560000|2021-12-09 03:46:00|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1639021570000|2021-12-09 03:46:10|580.46|577.66|580.65|577.85|580.65|577.85|580.46|577.66|0
1639021580000|2021-12-09 03:46:20|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021600000|2021-12-09 03:46:40|580.55|577.75|580.65|577.85|580.65|577.85|580.55|577.75|0
1639021610000|2021-12-09 03:46:50|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021620000|2021-12-09 03:47:00|580.65|577.85|580.55|577.75|580.65|577.85|580.55|577.75|0
1639021630000|2021-12-09 03:47:10|580.46|577.66|580.65|577.85|580.65|577.85|580.46|577.66|0
1639021640000|2021-12-09 03:47:20|580.46|577.66|580.55|577.75|580.55|577.75|580.46|577.66|0
1639021650000|2021-12-09 03:47:30|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021680000|2021-12-09 03:48:00|580.65|577.85|580.46|577.66|580.65|577.85|580.46|577.66|0
1639021710000|2021-12-09 03:48:30|580.28|577.48|580.46|577.66|580.46|577.66|580.28|577.48|0
1639021720000|2021-12-09 03:48:40|580.28|577.48|580.46|577.66|580.46|577.66|580.28|577.48|0
1639021730000|2021-12-09 03:48:50|580.28|577.48|580.46|577.66|580.46|577.66|580.28|577.48|0
1639021740000|2021-12-09 03:49:00|580.37|577.57|580.28|577.48|580.37|577.57|580.28|577.48|0
1639021750000|2021-12-09 03:49:10|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021760000|2021-12-09 03:49:20|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1639021770000|2021-12-09 03:49:30|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639021810000|2021-12-09 03:50:10|580.55|577.75|580.46|577.66|580.55|577.75|580.46|577.66|0
1639021840000|2021-12-09 03:50:40|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1639021870000|2021-12-09 03:51:10|580.18|577.38|580.09|577.29|580.18|577.38|580.09|577.29|0
1639021900000|2021-12-09 03:51:40|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1639021920000|2021-12-09 03:52:00|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1639021930000|2021-12-09 03:52:10|579.81|577.01|579.81|577.01|579.91|577.11|579.81|577.01|0
1639021940000|2021-12-09 03:52:20|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1639021970000|2021-12-09 03:52:50|579.72|576.92|579.9|577.1|579.91|577.11|579.72|576.92|0
1639021980000|2021-12-09 03:53:00|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1639022030000|2021-12-09 03:53:50|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1639022040000|2021-12-09 03:54:00|579.81|577.01|579.9|577.1|579.9|577.1|579.72|576.92|0
1639022090000|2021-12-09 03:54:50|579.99|577.19|579.99|577.19|579.99|577.19|579.9|577.1|0
1639022100000|2021-12-09 03:55:00|579.9|577.1|580.09|577.29|580.09|577.29|579.9|577.1|0
1639022110000|2021-12-09 03:55:10|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1639022120000|2021-12-09 03:55:20|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1639022130000|2021-12-09 03:55:30|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1639022160000|2021-12-09 03:56:00|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1639022180000|2021-12-09 03:56:20|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1639022190000|2021-12-09 03:56:30|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1639022200000|2021-12-09 03:56:40|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1639022240000|2021-12-09 03:57:20|579.53|576.73|579.35|576.55|579.53|576.73|579.35|576.55|0
1639022260000|2021-12-09 03:57:40|578.98|576.18|578.79|575.99|578.98|576.18|578.79|575.99|0
1639022270000|2021-12-09 03:57:50|578.88|576.08|578.98|576.18|578.98|576.18|578.88|576.08|0
1639022280000|2021-12-09 03:58:00|578.79|575.99|578.61|575.81|578.79|575.99|578.61|575.81|0
1639022300000|2021-12-09 03:58:20|578.42|575.62|576.76|573.96|578.42|575.62|576.76|573.96|0
1639022310000|2021-12-09 03:58:30|576.58|573.78|576.76|573.96|576.76|573.96|576.58|573.78|0
1639022320000|2021-12-09 03:58:40|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1639022330000|2021-12-09 03:58:50|576.76|573.96|575.66|572.86|576.76|573.96|575.66|572.86|0
1639022340000|2021-12-09 03:59:00|575.84|573.04|576.02|573.22|576.02|573.22|575.84|573.04|0
1639022360000|2021-12-09 03:59:20|576.21|573.41|576.11|573.31|576.21|573.41|576.11|573.31|0
1639022370000|2021-12-09 03:59:30|575.66|572.86|572.34|569.54|575.66|572.86|572.34|569.54|0
1639022380000|2021-12-09 03:59:40|572.89|570.09|572.53|569.73|573.45|570.65|572.53|569.73|0
1639022390000|2021-12-09 03:59:50|572.34|569.54|573.45|570.65|573.45|570.65|572.34|569.54|0
1639022400000|2021-12-09 04:00:00|573.08|570.28|571.06|568.26|573.08|570.28|571.06|568.26|0
1639022410000|2021-12-09 04:00:10|570.87|568.07|570.96|568.16|571.05|568.25|570.5|567.7|0
1639022420000|2021-12-09 04:00:20|570.69|567.89|571.05|568.25|571.05|568.25|570.69|567.89|0
1639022430000|2021-12-09 04:00:30|571.42|568.62|571.79|568.99|571.79|568.99|571.24|568.44|0
1639022440000|2021-12-09 04:00:40|571.61|568.81|571.42|568.62|571.61|568.81|570.96|568.16|0
1639022450000|2021-12-09 04:00:50|571.61|568.81|571.97|569.17|571.97|569.17|571.61|568.81|0
1639022460000|2021-12-09 04:01:00|571.79|568.99|571.97|569.17|571.97|569.17|571.61|568.81|0
1639022470000|2021-12-09 04:01:10|572.16|569.36|572.16|569.36|572.25|569.45|572.16|569.36|0
1639022480000|2021-12-09 04:01:20|572.25|569.45|572.34|569.54|572.34|569.54|572.25|569.45|0
1639022490000|2021-12-09 04:01:30|572.52|569.72|572.61|569.81|572.71|569.91|572.52|569.72|0
1639022500000|2021-12-09 04:01:40|572.52|569.72|572.25|569.45|572.52|569.72|572.25|569.45|0
1639022510000|2021-12-09 04:01:50|572.34|569.54|572.52|569.72|572.71|569.91|572.34|569.54|0
1639022520000|2021-12-09 04:02:00|572.61|569.81|572.89|570.09|572.89|570.09|572.61|569.81|0
1639022530000|2021-12-09 04:02:10|572.98|570.18|573.08|570.28|573.08|570.28|572.98|570.18|0
1639022540000|2021-12-09 04:02:20|573.26|570.46|573.44|570.64|573.44|570.64|573.26|570.46|0
1639022550000|2021-12-09 04:02:30|573.26|570.46|573.44|570.64|573.53|570.73|573.26|570.46|0
1639022560000|2021-12-09 04:02:40|573.63|570.83|573.63|570.83|573.72|570.92|573.63|570.83|0
1639022570000|2021-12-09 04:02:50|573.81|571.01|573.63|570.83|573.81|571.01|573.63|570.83|0
1639022580000|2021-12-09 04:03:00|573.81|571.01|574|571.2|574|571.2|573.81|571.01|0
1639022590000|2021-12-09 04:03:10|573.81|571.01|573.81|571.01|573.81|571.01|573.81|571.01|0
1639022600000|2021-12-09 04:03:20|573.9|571.1|573.9|571.1|573.9|571.1|573.81|571.01|0
1639022610000|2021-12-09 04:03:30|573.81|571.01|573.63|570.83|573.81|571.01|573.63|570.83|0
1639022620000|2021-12-09 04:03:40|573.53|570.73|573.63|570.83|573.63|570.83|573.44|570.64|0
1639022630000|2021-12-09 04:03:50|573.44|570.64|573.44|570.64|573.44|570.64|573.35|570.55|0
1639022640000|2021-12-09 04:04:00|573.35|570.55|573.63|570.83|573.63|570.83|573.35|570.55|0
1639022650000|2021-12-09 04:04:10|574|571.2|573.81|571.01|574|571.2|573.81|571.01|0
1639022670000|2021-12-09 04:04:30|573.63|570.83|573.44|570.64|573.63|570.83|573.44|570.64|0
1639022690000|2021-12-09 04:04:50|573.63|570.83|573.44|570.64|573.63|570.83|573.44|570.64|0
1639022700000|2021-12-09 04:05:00|573.53|570.73|573.44|570.64|573.63|570.83|573.44|570.64|0
1639022710000|2021-12-09 04:05:10|573.9|571.1|573.9|571.1|573.9|571.1|573.9|571.1|0
1639022720000|2021-12-09 04:05:20|573.81|571.01|574.36|571.56|574.36|571.56|573.81|571.01|0
1639022730000|2021-12-09 04:05:30|574.18|571.38|574.55|571.75|574.73|571.93|574.18|571.38|0
1639022740000|2021-12-09 04:05:40|574.73|571.93|574.92|572.12|574.92|572.12|574.55|571.75|0
1639022750000|2021-12-09 04:05:50|574.73|571.93|574.92|572.12|574.92|572.12|574.73|571.93|0
1639022760000|2021-12-09 04:06:00|575.19|572.39|575.28|572.48|575.28|572.48|575.1|572.3|0
1639022770000|2021-12-09 04:06:10|575.37|572.57|575.28|572.48|575.37|572.57|575.28|572.48|0
1639022780000|2021-12-09 04:06:20|575.37|572.57|575.47|572.67|575.47|572.67|575.28|572.48|0
1639022790000|2021-12-09 04:06:30|575.28|572.48|575.28|572.48|575.28|572.48|575.28|572.48|0
1639022800000|2021-12-09 04:06:40|575.47|572.67|575.47|572.67|575.47|572.67|575.47|572.67|0
1639022820000|2021-12-09 04:07:00|575.37|572.57|575.56|572.76|575.65|572.85|575.37|572.57|0
1639022830000|2021-12-09 04:07:10|575.65|572.85|575.65|572.85|575.74|572.94|575.65|572.85|0
1639022840000|2021-12-09 04:07:20|575.47|572.67|575.47|572.67|575.56|572.76|575.47|572.67|0
1639022850000|2021-12-09 04:07:30|575.37|572.57|575.28|572.48|575.47|572.67|575.28|572.48|0
1639022860000|2021-12-09 04:07:40|575.47|572.67|575.28|572.48|575.47|572.67|575.28|572.48|0
1639022870000|2021-12-09 04:07:50|575.47|572.67|575.37|572.57|575.47|572.67|575.37|572.57|0
1639022880000|2021-12-09 04:08:00|575.28|572.48|575.47|572.67|575.47|572.67|575.28|572.48|0
1639022890000|2021-12-09 04:08:10|575.28|572.48|575.28|572.48|575.47|572.67|575.28|572.48|0
1639022900000|2021-12-09 04:08:20|575.1|572.3|574.91|572.11|575.1|572.3|574.91|572.11|0
1639022910000|2021-12-09 04:08:30|575.1|572.3|575.28|572.48|575.28|572.48|575.1|572.3|0
1639022920000|2021-12-09 04:08:40|575.1|572.3|575.1|572.3|575.1|572.3|575.1|572.3|0
1639022930000|2021-12-09 04:08:50|575.28|572.48|575.28|572.48|575.28|572.48|575.28|572.48|0
1639022960000|2021-12-09 04:09:20|575.47|572.67|575|572.2|575.47|572.67|575|572.2|0
1639022970000|2021-12-09 04:09:30|575.1|572.3|575.1|572.3|575.1|572.3|575.1|572.3|0
1639022980000|2021-12-09 04:09:40|575|572.2|574.91|572.11|575|572.2|574.91|572.11|0
1639022990000|2021-12-09 04:09:50|575.1|572.3|575.1|572.3|575.1|572.3|575.1|572.3|0
1639023000000|2021-12-09 04:10:00|574.91|572.11|575.1|572.3|575.1|572.3|574.91|572.11|0
1639023010000|2021-12-09 04:10:10|575.28|572.48|575.1|572.3|575.28|572.48|575.1|572.3|0
1639023040000|2021-12-09 04:10:40|575.19|572.39|575.1|572.3|575.19|572.39|575.1|572.3|0
1639023050000|2021-12-09 04:10:50|574.91|572.11|575.1|572.3|575.1|572.3|574.91|572.11|0
1639023070000|2021-12-09 04:11:10|575.28|572.48|575.28|572.48|575.28|572.48|575.28|572.48|0
1639023080000|2021-12-09 04:11:20|575.1|572.3|575.19|572.39|575.19|572.39|575.1|572.3|0
1639023090000|2021-12-09 04:11:30|575.28|572.48|575.28|572.48|575.28|572.48|575.28|572.48|0
1639023110000|2021-12-09 04:11:50|575.1|572.3|575.1|572.3|575.1|572.3|575.1|572.3|0
1639023120000|2021-12-09 04:12:00|575|572.2|575.19|572.39|575.19|572.39|575|572.2|0
1639023130000|2021-12-09 04:12:10|575.28|572.48|575.19|572.39|575.28|572.48|575.19|572.39|0
1639023140000|2021-12-09 04:12:20|575.28|572.48|575.28|572.48|575.28|572.48|575.28|572.48|0
1639023150000|2021-12-09 04:12:30|575.1|572.3|575.1|572.3|575.1|572.3|575.1|572.3|0
1639023160000|2021-12-09 04:12:40|574.91|572.11|574.82|572.02|574.91|572.11|574.82|572.02|0
1639023170000|2021-12-09 04:12:50|574.73|571.93|574.73|571.93|574.82|572.02|574.73|571.93|0
1639023180000|2021-12-09 04:13:00|574.82|572.02|574.91|572.11|574.91|572.11|574.73|571.93|0
1639023200000|2021-12-09 04:13:20|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1639023220000|2021-12-09 04:13:40|574.82|572.02|574.82|572.02|574.82|572.02|574.82|572.02|0
1639023230000|2021-12-09 04:13:50|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1639023240000|2021-12-09 04:14:00|574.82|572.02|574.91|572.11|574.91|572.11|574.82|572.02|0
1639023250000|2021-12-09 04:14:10|575.1|572.3|575|572.2|575.1|572.3|575|572.2|0
1639023260000|2021-12-09 04:14:20|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1639023270000|2021-12-09 04:14:30|574.54|571.74|574.36|571.56|574.54|571.74|574.36|571.56|0
1639023280000|2021-12-09 04:14:40|574.54|571.74|574.26|571.46|574.54|571.74|574.26|571.46|0
1639023290000|2021-12-09 04:14:50|574.36|571.56|574.36|571.56|574.36|571.56|574.36|571.56|0
1639023300000|2021-12-09 04:15:00|574.17|571.37|573.81|571.01|574.17|571.37|573.81|571.01|0
1639023310000|2021-12-09 04:15:10|573.99|571.19|573.99|571.19|573.99|571.19|573.81|571.01|0
1639023320000|2021-12-09 04:15:20|574.17|571.37|574.17|571.37|574.17|571.37|573.99|571.19|0
1639023330000|2021-12-09 04:15:30|574.36|571.56|574.54|571.74|574.54|571.74|574.36|571.56|0
1639023340000|2021-12-09 04:15:40|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1639023350000|2021-12-09 04:15:50|574.91|572.11|574.91|572.11|575.09|572.29|574.91|572.11|0
1639023360000|2021-12-09 04:16:00|575|572.2|575|572.2|575|572.2|574.91|572.11|0
1639023370000|2021-12-09 04:16:10|575.09|572.29|575.09|572.29|575.09|572.29|575.09|572.29|0
1639023380000|2021-12-09 04:16:20|575|572.2|574.91|572.11|575|572.2|574.91|572.11|0
1639023390000|2021-12-09 04:16:30|575|572.2|575|572.2|575.09|572.29|575|572.2|0
1639023400000|2021-12-09 04:16:40|575.09|572.29|575|572.2|575.09|572.29|575|572.2|0
1639023410000|2021-12-09 04:16:50|575.09|572.29|574.91|572.11|575.09|572.29|574.91|572.11|0
1639023420000|2021-12-09 04:17:00|574.73|571.93|575.09|572.29|575.09|572.29|574.73|571.93|0
1639023430000|2021-12-09 04:17:10|574.91|572.11|575.09|572.29|575.09|572.29|574.91|572.11|0
1639023460000|2021-12-09 04:17:40|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1639023490000|2021-12-09 04:18:10|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1639023500000|2021-12-09 04:18:20|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1639023510000|2021-12-09 04:18:30|574.81|572.01|574.81|572.01|574.81|572.01|574.81|572.01|0
1639023520000|2021-12-09 04:18:40|574.73|571.93|574.54|571.74|574.73|571.93|574.54|571.74|0
1639023530000|2021-12-09 04:18:50|574.72|571.92|574.63|571.83|574.72|571.92|574.63|571.83|0
1639023540000|2021-12-09 04:19:00|574.72|571.92|574.72|571.92|574.72|571.92|574.72|571.92|0
1639023560000|2021-12-09 04:19:20|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1639023580000|2021-12-09 04:19:40|574.36|571.56|574.54|571.74|574.54|571.74|574.36|571.56|0
1639023610000|2021-12-09 04:20:10|574.44|571.64|574.54|571.74|574.54|571.74|574.44|571.64|0
1639023620000|2021-12-09 04:20:20|574.36|571.56|574.54|571.74|574.54|571.74|574.36|571.56|0
1639023630000|2021-12-09 04:20:30|574.72|571.92|574.54|571.74|574.91|572.11|574.54|571.74|0
1639023640000|2021-12-09 04:20:40|574.63|571.83|574.54|571.74|574.63|571.83|574.54|571.74|0
1639023690000|2021-12-09 04:21:30|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1639023700000|2021-12-09 04:21:40|574.72|571.92|574.63|571.83|574.72|571.92|574.63|571.83|0
1639023710000|2021-12-09 04:21:50|574.72|571.92|574.54|571.74|574.72|571.92|574.54|571.74|0
1639023720000|2021-12-09 04:22:00|574.63|571.83|574.72|571.92|574.72|571.92|574.63|571.83|0
1639023740000|2021-12-09 04:22:20|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1639023750000|2021-12-09 04:22:30|574.72|571.92|574.72|571.92|574.72|571.92|574.54|571.74|0
1639023760000|2021-12-09 04:22:40|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1639023770000|2021-12-09 04:22:50|574.72|571.92|574.72|571.92|574.72|571.92|574.72|571.92|0
1639023800000|2021-12-09 04:23:20|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1639023810000|2021-12-09 04:23:30|574.72|571.92|574.54|571.74|574.72|571.92|574.54|571.74|0
1639023830000|2021-12-09 04:23:50|574.72|571.92|574.72|571.92|574.72|571.92|574.63|571.83|0
1639023840000|2021-12-09 04:24:00|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1639023850000|2021-12-09 04:24:10|574.81|572.01|574.81|572.01|574.81|572.01|574.81|572.01|0
1639023860000|2021-12-09 04:24:20|574.72|571.92|574.72|571.92|574.72|571.92|574.72|571.92|0
1639023890000|2021-12-09 04:24:50|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1639023900000|2021-12-09 04:25:00|574.35|571.55|574.35|571.55|574.35|571.55|574.35|571.55|0
1639023920000|2021-12-09 04:25:20|574.17|571.37|574.17|571.37|574.17|571.37|574.17|571.37|0
1639023930000|2021-12-09 04:25:30|574.35|571.55|574.35|571.55|574.35|571.55|574.35|571.55|0
1639023970000|2021-12-09 04:26:10|574.17|571.37|574.17|571.37|574.17|571.37|574.17|571.37|0
1639023980000|2021-12-09 04:26:20|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1639023990000|2021-12-09 04:26:30|574.63|571.83|574.35|571.55|574.63|571.83|574.35|571.55|0
1639024000000|2021-12-09 04:26:40|574.26|571.46|574.26|571.46|574.26|571.46|574.17|571.37|0
1639024010000|2021-12-09 04:26:50|574.17|571.37|574.17|571.37|574.17|571.37|574.17|571.37|0
1639024060000|2021-12-09 04:27:40|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1639024070000|2021-12-09 04:27:50|574.17|571.37|573.98|571.18|574.17|571.37|573.98|571.18|0
1639024080000|2021-12-09 04:28:00|573.8|571|573.8|571|573.8|571|573.62|570.82|0
1639024090000|2021-12-09 04:28:10|573.62|570.82|573.8|571|573.8|571|573.62|570.82|0
1639024100000|2021-12-09 04:28:20|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1639024110000|2021-12-09 04:28:30|573.8|571|573.62|570.82|573.8|571|573.62|570.82|0
1639024120000|2021-12-09 04:28:40|573.7|570.9|573.8|571|573.8|571|573.7|570.9|0
1639024130000|2021-12-09 04:28:50|573.89|571.09|573.89|571.09|573.89|571.09|573.89|571.09|0
1639024140000|2021-12-09 04:29:00|573.8|571|573.8|571|573.8|571|573.8|571|0
1639024150000|2021-12-09 04:29:10|573.89|571.09|573.89|571.09|573.89|571.09|573.89|571.09|0
1639024160000|2021-12-09 04:29:20|573.98|571.18|573.8|571|573.98|571.18|573.8|571|0
1639024170000|2021-12-09 04:29:30|573.7|570.9|573.8|571|573.8|571|573.61|570.81|0
1639024180000|2021-12-09 04:29:40|573.61|570.81|573.61|570.81|573.61|570.81|573.61|570.81|0
1639024190000|2021-12-09 04:29:50|573.8|571|573.8|571|573.8|571|573.8|571|0
1639024220000|2021-12-09 04:30:20|573.61|570.81|573.43|570.63|573.61|570.81|573.43|570.63|0
1639024230000|2021-12-09 04:30:30|573.61|570.81|573.61|570.81|573.61|570.81|573.61|570.81|0
1639024240000|2021-12-09 04:30:40|573.43|570.63|573.61|570.81|573.61|570.81|573.43|570.63|0
1639024280000|2021-12-09 04:31:20|573.7|570.9|573.8|571|573.8|571|573.7|570.9|0
1639024290000|2021-12-09 04:31:30|573.61|570.81|573.61|570.81|573.61|570.81|573.61|570.81|0
1639024310000|2021-12-09 04:31:50|573.52|570.72|573.61|570.81|573.61|570.81|573.43|570.63|0
1639024330000|2021-12-09 04:32:10|573.8|571|573.8|571|573.8|571|573.8|571|0
1639024340000|2021-12-09 04:32:20|573.61|570.81|573.8|571|573.8|571|573.61|570.81|0
1639024350000|2021-12-09 04:32:30|573.61|570.81|573.98|571.18|573.98|571.18|573.61|570.81|0
1639024360000|2021-12-09 04:32:40|573.8|571|573.89|571.09|573.89|571.09|573.8|571|0
1639024370000|2021-12-09 04:32:50|573.98|571.18|573.8|571|573.98|571.18|573.8|571|0
1639024380000|2021-12-09 04:33:00|573.43|570.63|573.43|570.63|573.43|570.63|573.43|570.63|0
1639024410000|2021-12-09 04:33:30|573.52|570.72|573.61|570.81|573.61|570.81|573.43|570.63|0
1639024450000|2021-12-09 04:34:10|573.8|571|573.8|571|573.8|571|573.8|571|0
1639024460000|2021-12-09 04:34:20|573.7|570.9|573.33|570.53|573.7|570.9|573.24|570.44|0
1639024470000|2021-12-09 04:34:30|573.24|570.44|573.24|570.44|573.24|570.44|573.24|570.44|0
1639024490000|2021-12-09 04:34:50|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1639024500000|2021-12-09 04:35:00|573.24|570.44|573.24|570.44|573.24|570.44|573.24|570.44|0
1639024510000|2021-12-09 04:35:10|573.06|570.26|573.24|570.44|573.24|570.44|573.06|570.26|0
1639024530000|2021-12-09 04:35:30|573.06|570.26|573.15|570.35|573.15|570.35|573.06|570.26|0
1639024540000|2021-12-09 04:35:40|573.24|570.44|573.24|570.44|573.24|570.44|573.24|570.44|0
1639024560000|2021-12-09 04:36:00|573.43|570.63|573.43|570.63|573.43|570.63|573.24|570.44|0
1639024580000|2021-12-09 04:36:20|573.61|570.81|573.88|571.08|573.88|571.08|573.61|570.81|0
1639024590000|2021-12-09 04:36:30|573.8|571|573.8|571|573.8|571|573.8|571|0
1639024610000|2021-12-09 04:36:50|573.98|571.18|574.25|571.45|574.25|571.45|573.98|571.18|0
1639024620000|2021-12-09 04:37:00|574.35|571.55|574.35|571.55|574.35|571.55|574.35|571.55|0
1639024630000|2021-12-09 04:37:10|574.16|571.36|573.98|571.18|574.16|571.36|573.98|571.18|0
1639024650000|2021-12-09 04:37:30|573.8|571|573.43|570.63|573.8|571|573.43|570.63|0
1639024660000|2021-12-09 04:37:40|573.52|570.72|573.61|570.81|573.61|570.81|573.43|570.63|0
1639024670000|2021-12-09 04:37:50|573.7|570.9|573.88|571.08|573.98|571.18|573.7|570.9|0
1639024680000|2021-12-09 04:38:00|573.79|570.99|573.79|570.99|573.79|570.99|573.79|570.99|0
1639024710000|2021-12-09 04:38:30|573.61|570.81|573.79|570.99|573.79|570.99|573.61|570.81|0
1639024740000|2021-12-09 04:39:00|573.61|570.81|573.61|570.81|573.61|570.81|573.61|570.81|0
1639024750000|2021-12-09 04:39:10|573.79|570.99|573.7|570.9|573.79|570.99|573.7|570.9|0
1639024760000|2021-12-09 04:39:20|573.79|570.99|573.79|570.99|573.79|570.99|573.79|570.99|0
1639024770000|2021-12-09 04:39:30|573.88|571.08|573.79|570.99|573.88|571.08|573.79|570.99|0
1639024780000|2021-12-09 04:39:40|573.88|571.08|573.79|570.99|573.88|571.08|573.79|570.99|0
1639024790000|2021-12-09 04:39:50|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1639024800000|2021-12-09 04:40:00|573.79|570.99|573.98|571.18|573.98|571.18|573.79|570.99|0
1639024810000|2021-12-09 04:40:10|574.07|571.27|573.98|571.18|574.07|571.27|573.98|571.18|0
1639024840000|2021-12-09 04:40:40|573.61|570.81|573.61|570.81|573.61|570.81|573.51|570.71|0
1639024870000|2021-12-09 04:41:10|573.7|570.9|573.61|570.81|573.7|570.9|573.61|570.81|0
1639024890000|2021-12-09 04:41:30|573.42|570.62|573.61|570.81|573.61|570.81|573.42|570.62|0
1639024900000|2021-12-09 04:41:40|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1639024910000|2021-12-09 04:41:50|573.61|570.81|573.61|570.81|573.61|570.81|573.61|570.81|0
1639024920000|2021-12-09 04:42:00|573.42|570.62|573.61|570.81|573.61|570.81|573.42|570.62|0
1639024930000|2021-12-09 04:42:10|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1639024960000|2021-12-09 04:42:40|573.61|570.81|573.61|570.81|573.61|570.81|573.61|570.81|0
1639024970000|2021-12-09 04:42:50|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1639024980000|2021-12-09 04:43:00|573.24|570.44|573.51|570.71|573.51|570.71|573.24|570.44|0
1639024990000|2021-12-09 04:43:10|573.61|570.81|573.79|570.99|573.79|570.99|573.61|570.81|0
1639025000000|2021-12-09 04:43:20|573.61|570.81|573.7|570.9|573.79|570.99|573.61|570.81|0
1639025010000|2021-12-09 04:43:30|573.79|570.99|573.79|570.99|573.79|570.99|573.79|570.99|0
1639025040000|2021-12-09 04:44:00|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1639025050000|2021-12-09 04:44:10|574.06|571.26|574.06|571.26|574.06|571.26|574.06|571.26|0
1639025060000|2021-12-09 04:44:20|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1639025080000|2021-12-09 04:44:40|574.06|571.26|574.06|571.26|574.06|571.26|574.06|571.26|0
1639025090000|2021-12-09 04:44:50|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1639025100000|2021-12-09 04:45:00|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1639025140000|2021-12-09 04:45:40|573.79|570.99|573.98|571.18|573.98|571.18|573.79|570.99|0
1639025150000|2021-12-09 04:45:50|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1639025160000|2021-12-09 04:46:00|574.06|571.26|573.97|571.17|574.06|571.26|573.97|571.17|0
1639025170000|2021-12-09 04:46:10|574.06|571.26|574.16|571.36|574.16|571.36|574.06|571.26|0
1639025200000|2021-12-09 04:46:40|574.34|571.54|574.16|571.36|574.34|571.54|574.16|571.36|0
1639025220000|2021-12-09 04:47:00|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1639025240000|2021-12-09 04:47:20|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1639025250000|2021-12-09 04:47:30|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1639025260000|2021-12-09 04:47:40|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1639025270000|2021-12-09 04:47:50|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1639025280000|2021-12-09 04:48:00|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1639025300000|2021-12-09 04:48:20|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1639025340000|2021-12-09 04:49:00|573.79|570.99|573.61|570.81|573.79|570.99|573.61|570.81|0
1639025370000|2021-12-09 04:49:30|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1639025400000|2021-12-09 04:50:00|573.6|570.8|573.6|570.8|573.79|570.99|573.6|570.8|0
1639025440000|2021-12-09 04:50:40|573.69|570.89|573.79|570.99|573.79|570.99|573.69|570.89|0
1639025470000|2021-12-09 04:51:10|573.88|571.08|573.97|571.17|573.97|571.17|573.88|571.08|0
1639025480000|2021-12-09 04:51:20|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1639025490000|2021-12-09 04:51:30|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1639025500000|2021-12-09 04:51:40|574.16|571.36|574.24|571.44|574.24|571.44|574.16|571.36|0
1639025510000|2021-12-09 04:51:50|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1639025540000|2021-12-09 04:52:20|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1639025550000|2021-12-09 04:52:30|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1639025560000|2021-12-09 04:52:40|573.79|570.99|573.97|571.17|573.97|571.17|573.79|570.99|0
1639025570000|2021-12-09 04:52:50|573.88|571.08|573.97|571.17|573.97|571.17|573.88|571.08|0
1639025580000|2021-12-09 04:53:00|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1639025590000|2021-12-09 04:53:10|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1639025600000|2021-12-09 04:53:20|574.16|571.36|573.6|570.8|574.16|571.36|573.6|570.8|0
1639025630000|2021-12-09 04:53:50|573.51|570.71|573.42|570.62|573.6|570.8|573.42|570.62|0
1639025640000|2021-12-09 04:54:00|573.6|570.8|573.6|570.8|573.6|570.8|573.6|570.8|0
1639025660000|2021-12-09 04:54:20|573.42|570.62|573.51|570.71|573.51|570.71|573.42|570.62|0
1639025670000|2021-12-09 04:54:30|573.6|570.8|573.6|570.8|573.6|570.8|573.6|570.8|0
1639025680000|2021-12-09 04:54:40|573.79|570.99|573.69|570.89|573.79|570.99|573.69|570.89|0
1639025690000|2021-12-09 04:54:50|573.6|570.8|573.6|570.8|573.6|570.8|573.6|570.8|0
1639025710000|2021-12-09 04:55:10|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1639025720000|2021-12-09 04:55:20|573.51|570.71|573.42|570.62|573.6|570.8|573.42|570.62|0
1639025730000|2021-12-09 04:55:30|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1639025760000|2021-12-09 04:56:00|573.05|570.25|573.05|570.25|573.05|570.25|573.05|570.25|0
1639025770000|2021-12-09 04:56:10|572.87|570.07|572.87|570.07|572.87|570.07|572.77|569.97|0
1639025790000|2021-12-09 04:56:30|572.95|570.15|572.95|570.15|573.05|570.25|572.95|570.15|0
1639025800000|2021-12-09 04:56:40|573.05|570.25|573.42|570.62|573.42|570.62|573.05|570.25|0
1639025810000|2021-12-09 04:56:50|573.32|570.52|573.32|570.52|573.32|570.52|573.32|570.52|0
1639025820000|2021-12-09 04:57:00|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1639025830000|2021-12-09 04:57:10|573.6|570.8|573.42|570.62|573.6|570.8|573.42|570.62|0
1639025840000|2021-12-09 04:57:20|573.32|570.52|573.42|570.62|573.42|570.62|573.32|570.52|0
1639025860000|2021-12-09 04:57:40|573.6|570.8|573.42|570.62|573.6|570.8|573.42|570.62|0
1639025870000|2021-12-09 04:57:50|573.32|570.52|573.14|570.34|573.32|570.52|573.14|570.34|0
1639025880000|2021-12-09 04:58:00|573.05|570.25|572.86|570.06|573.05|570.25|572.86|570.06|0
1639025890000|2021-12-09 04:58:10|573.05|570.25|573.05|570.25|573.05|570.25|573.05|570.25|0
1639025900000|2021-12-09 04:58:20|572.86|570.06|573.05|570.25|573.05|570.25|572.86|570.06|0
1639025920000|2021-12-09 04:58:40|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1639025940000|2021-12-09 04:59:00|572.95|570.15|572.86|570.06|573.05|570.25|572.86|570.06|0
1639025970000|2021-12-09 04:59:30|572.31|569.51|572.68|569.88|572.68|569.88|572.31|569.51|0
1639025980000|2021-12-09 04:59:40|572.58|569.78|572.68|569.88|572.68|569.88|572.58|569.78|0
1639025990000|2021-12-09 04:59:50|572.58|569.78|572.68|569.88|572.68|569.88|572.5|569.7|0
1639026000000|2021-12-09 05:00:00|572.31|569.51|572.4|569.6|572.4|569.6|572.31|569.51|0
1639026010000|2021-12-09 05:00:10|572.5|569.7|573.05|570.25|573.05|570.25|572.5|569.7|0
1639026020000|2021-12-09 05:00:20|573.14|570.34|573.42|570.62|573.42|570.62|572.95|570.15|0
1639026040000|2021-12-09 05:00:40|573.6|570.8|573.78|570.98|573.78|570.98|573.6|570.8|0
1639026050000|2021-12-09 05:00:50|573.6|570.8|573.42|570.62|573.6|570.8|573.42|570.62|0
1639026060000|2021-12-09 05:01:00|573.32|570.52|573.6|570.8|573.78|570.98|573.32|570.52|0
1639026070000|2021-12-09 05:01:10|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1639026080000|2021-12-09 05:01:20|573.6|570.8|573.42|570.62|573.6|570.8|573.42|570.62|0
1639026090000|2021-12-09 05:01:30|573.5|570.7|573.6|570.8|573.6|570.8|573.5|570.7|0
1639026100000|2021-12-09 05:01:40|573.69|570.89|573.69|570.89|573.78|570.98|573.69|570.89|0
1639026110000|2021-12-09 05:01:50|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1639026120000|2021-12-09 05:02:00|573.6|570.8|573.6|570.8|573.6|570.8|573.6|570.8|0
1639026130000|2021-12-09 05:02:10|573.69|570.89|573.78|570.98|573.78|570.98|573.6|570.8|0
1639026140000|2021-12-09 05:02:20|573.6|570.8|573.6|570.8|573.6|570.8|573.6|570.8|0
1639026150000|2021-12-09 05:02:30|573.41|570.61|573.05|570.25|573.41|570.61|573.05|570.25|0
1639026160000|2021-12-09 05:02:40|573.23|570.43|573.32|570.52|573.32|570.52|573.23|570.43|0
1639026170000|2021-12-09 05:02:50|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1639026190000|2021-12-09 05:03:10|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1639026200000|2021-12-09 05:03:20|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1639026210000|2021-12-09 05:03:30|573.41|570.61|573.41|570.61|573.41|570.61|573.23|570.43|0
1639026220000|2021-12-09 05:03:40|573.32|570.52|573.41|570.61|573.41|570.61|573.23|570.43|0
1639026230000|2021-12-09 05:03:50|573.32|570.52|573.23|570.43|573.32|570.52|573.23|570.43|0
1639026240000|2021-12-09 05:04:00|573.05|570.25|573.41|570.61|573.41|570.61|572.86|570.06|0
1639026250000|2021-12-09 05:04:10|573.6|570.8|573.6|570.8|573.6|570.8|573.6|570.8|0
1639026260000|2021-12-09 05:04:20|573.5|570.7|573.41|570.61|573.5|570.7|573.41|570.61|0
1639026270000|2021-12-09 05:04:30|573.6|570.8|573.41|570.61|573.6|570.8|573.41|570.61|0
1639026280000|2021-12-09 05:04:40|573.6|570.8|573.41|570.61|573.6|570.8|573.41|570.61|0
1639026300000|2021-12-09 05:05:00|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1639026310000|2021-12-09 05:05:10|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1639026320000|2021-12-09 05:05:20|573.5|570.7|573.5|570.7|573.5|570.7|573.5|570.7|0
1639026330000|2021-12-09 05:05:30|573.6|570.8|573.6|570.8|573.6|570.8|573.41|570.61|0
1639026340000|2021-12-09 05:05:40|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1639026350000|2021-12-09 05:05:50|573.87|571.07|573.78|570.98|573.87|571.07|573.78|570.98|0
1639026370000|2021-12-09 05:06:10|573.6|570.8|573.6|570.8|573.6|570.8|573.6|570.8|0
1639026380000|2021-12-09 05:06:20|573.5|570.7|573.78|570.98|573.78|570.98|573.5|570.7|0
1639026390000|2021-12-09 05:06:30|573.96|571.16|573.96|571.16|573.96|571.16|573.96|571.16|0
1639026420000|2021-12-09 05:07:00|573.6|570.8|573.41|570.61|573.6|570.8|573.41|570.61|0
1639026430000|2021-12-09 05:07:10|573.6|570.8|573.6|570.8|573.6|570.8|573.6|570.8|0
1639026440000|2021-12-09 05:07:20|573.68|570.88|573.6|570.8|573.68|570.88|573.6|570.8|0
1639026450000|2021-12-09 05:07:30|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1639026460000|2021-12-09 05:07:40|573.6|570.8|573.78|570.98|573.78|570.98|573.6|570.8|0
1639026470000|2021-12-09 05:07:50|573.6|570.8|573.41|570.61|573.6|570.8|573.41|570.61|0
1639026480000|2021-12-09 05:08:00|573.5|570.7|573.41|570.61|573.5|570.7|573.41|570.61|0
1639026500000|2021-12-09 05:08:20|573.23|570.43|573.04|570.24|573.23|570.43|573.04|570.24|0
1639026510000|2021-12-09 05:08:30|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1639026520000|2021-12-09 05:08:40|573.04|570.24|573.13|570.33|573.13|570.33|573.04|570.24|0
1639026530000|2021-12-09 05:08:50|573.04|570.24|572.86|570.06|573.04|570.24|572.86|570.06|0
1639026550000|2021-12-09 05:09:10|572.95|570.15|573.04|570.24|573.04|570.24|572.95|570.15|0
1639026560000|2021-12-09 05:09:20|573.13|570.33|573.23|570.43|573.23|570.43|573.13|570.33|0
1639026570000|2021-12-09 05:09:30|573.04|570.24|573.04|570.24|573.23|570.43|573.04|570.24|0
1639026580000|2021-12-09 05:09:40|572.86|570.06|573.04|570.24|573.04|570.24|572.86|570.06|0
1639026590000|2021-12-09 05:09:50|572.86|570.06|572.86|570.06|573.04|570.24|572.86|570.06|0
1639026600000|2021-12-09 05:10:00|573.04|570.24|572.67|569.87|573.04|570.24|572.67|569.87|0
1639026610000|2021-12-09 05:10:10|572.76|569.96|572.76|569.96|572.76|569.96|572.76|569.96|0
1639026620000|2021-12-09 05:10:20|572.67|569.87|572.86|570.06|572.86|570.06|572.67|569.87|0
1639026630000|2021-12-09 05:10:30|572.95|570.15|573.04|570.24|573.04|570.24|572.86|570.06|0
1639026640000|2021-12-09 05:10:40|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1639026650000|2021-12-09 05:10:50|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1639026670000|2021-12-09 05:11:10|573.13|570.33|573.23|570.43|573.23|570.43|573.13|570.33|0
1639026680000|2021-12-09 05:11:20|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1639026690000|2021-12-09 05:11:30|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1639026700000|2021-12-09 05:11:40|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1639026710000|2021-12-09 05:11:50|573.31|570.51|573.41|570.61|573.41|570.61|573.31|570.51|0
1639026720000|2021-12-09 05:12:00|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1639026730000|2021-12-09 05:12:10|573.41|570.61|573.31|570.51|573.41|570.61|573.31|570.51|0
1639026740000|2021-12-09 05:12:20|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1639026750000|2021-12-09 05:12:30|573.31|570.51|573.23|570.43|573.31|570.51|573.23|570.43|0
1639026760000|2021-12-09 05:12:40|573.31|570.51|573.23|570.43|573.31|570.51|573.23|570.43|0
1639026770000|2021-12-09 05:12:50|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1639026780000|2021-12-09 05:13:00|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1639026810000|2021-12-09 05:13:30|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1639026820000|2021-12-09 05:13:40|572.95|570.15|572.86|570.06|572.95|570.15|572.86|570.06|0
1639026830000|2021-12-09 05:13:50|572.95|570.15|572.86|570.06|572.95|570.15|572.86|570.06|0
1639026840000|2021-12-09 05:14:00|572.95|570.15|573.04|570.24|573.04|570.24|572.95|570.15|0
1639026850000|2021-12-09 05:14:10|573.22|570.42|573.13|570.33|573.22|570.42|573.13|570.33|0
1639026860000|2021-12-09 05:14:20|573.22|570.42|572.95|570.15|573.22|570.42|572.86|570.06|0
1639026870000|2021-12-09 05:14:30|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1639026890000|2021-12-09 05:14:50|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1639026900000|2021-12-09 05:15:00|572.86|570.06|572.94|570.14|573.04|570.24|572.86|570.06|0
1639026910000|2021-12-09 05:15:10|572.86|570.06|572.94|570.14|573.04|570.24|572.86|570.06|0
1639026920000|2021-12-09 05:15:20|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1639026930000|2021-12-09 05:15:30|573.13|570.33|572.94|570.14|573.13|570.33|572.94|570.14|0
1639026940000|2021-12-09 05:15:40|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1639026950000|2021-12-09 05:15:50|573.13|570.33|573.22|570.42|573.22|570.42|573.13|570.33|0
1639026960000|2021-12-09 05:16:00|573.13|570.33|573.22|570.42|573.22|570.42|573.13|570.33|0
1639026970000|2021-12-09 05:16:10|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1639026980000|2021-12-09 05:16:20|573.22|570.42|573.41|570.61|573.41|570.61|573.22|570.42|0
1639026990000|2021-12-09 05:16:30|573.22|570.42|573.22|570.42|573.22|570.42|573.22|570.42|0
1639027030000|2021-12-09 05:17:10|573.31|570.51|573.22|570.42|573.31|570.51|573.22|570.42|0
1639027040000|2021-12-09 05:17:20|573.31|570.51|573.22|570.42|573.41|570.61|573.22|570.42|0
1639027050000|2021-12-09 05:17:30|573.31|570.51|573.41|570.61|573.41|570.61|573.31|570.51|0
1639027100000|2021-12-09 05:18:20|573.22|570.42|573.22|570.42|573.22|570.42|573.22|570.42|0
1639027110000|2021-12-09 05:18:30|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1639027120000|2021-12-09 05:18:40|573.41|570.61|573.22|570.42|573.41|570.61|573.22|570.42|0
1639027140000|2021-12-09 05:19:00|573.31|570.51|573.22|570.42|573.41|570.61|573.22|570.42|0
1639027150000|2021-12-09 05:19:10|573.31|570.51|573.41|570.61|573.41|570.61|573.31|570.51|0
1639027160000|2021-12-09 05:19:20|573.22|570.42|573.22|570.42|573.22|570.42|573.22|570.42|0
1639027170000|2021-12-09 05:19:30|573.13|570.33|573.22|570.42|573.22|570.42|573.13|570.33|0
1639027180000|2021-12-09 05:19:40|573.13|570.33|573.04|570.24|573.13|570.33|573.04|570.24|0
1639027190000|2021-12-09 05:19:50|573.13|570.33|573.13|570.33|573.13|570.33|573.04|570.24|0
1639027200000|2021-12-09 05:20:00|573.04|570.24|573.13|570.33|573.13|570.33|573.04|570.24|0
1639027210000|2021-12-09 05:20:10|573.04|570.24|573.13|570.33|573.13|570.33|573.04|570.24|0
1639027220000|2021-12-09 05:20:20|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1639027230000|2021-12-09 05:20:30|573.22|570.42|573.13|570.33|573.22|570.42|573.13|570.33|0
1639027240000|2021-12-09 05:20:40|573.22|570.42|573.22|570.42|573.22|570.42|573.13|570.33|0
1639027260000|2021-12-09 05:21:00|573.31|570.51|573.22|570.42|573.31|570.51|573.22|570.42|0
1639027310000|2021-12-09 05:21:50|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1639027320000|2021-12-09 05:22:00|573.41|570.61|573.31|570.51|573.41|570.61|573.31|570.51|0
1639027330000|2021-12-09 05:22:10|573.41|570.61|573.4|570.6|573.41|570.61|573.4|570.6|0
1639027350000|2021-12-09 05:22:30|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1639027360000|2021-12-09 05:22:40|573.4|570.6|573.4|570.6|573.49|570.69|573.4|570.6|0
1639027400000|2021-12-09 05:23:20|573.59|570.79|573.49|570.69|573.59|570.79|573.49|570.69|0
1639027410000|2021-12-09 05:23:30|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1639027430000|2021-12-09 05:23:50|573.59|570.79|573.59|570.79|573.77|570.97|573.59|570.79|0
1639027440000|2021-12-09 05:24:00|573.68|570.88|573.59|570.79|573.68|570.88|573.59|570.79|0
1639027450000|2021-12-09 05:24:10|573.49|570.69|573.59|570.79|573.59|570.79|573.49|570.69|0
1639027460000|2021-12-09 05:24:20|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1639027500000|2021-12-09 05:25:00|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1639027510000|2021-12-09 05:25:10|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1639027540000|2021-12-09 05:25:40|573.77|570.97|573.68|570.88|573.77|570.97|573.59|570.79|0
1639027550000|2021-12-09 05:25:50|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1639027570000|2021-12-09 05:26:10|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1639027590000|2021-12-09 05:26:30|573.96|571.16|573.86|571.06|573.96|571.16|573.86|571.06|0
1639027600000|2021-12-09 05:26:40|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1639027660000|2021-12-09 05:27:40|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1639027680000|2021-12-09 05:28:00|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1639027700000|2021-12-09 05:28:20|573.67|570.87|573.77|570.97|573.77|570.97|573.67|570.87|0
1639027710000|2021-12-09 05:28:30|573.59|570.79|573.67|570.87|573.67|570.87|573.59|570.79|0
1639027720000|2021-12-09 05:28:40|573.77|570.97|573.59|570.79|573.77|570.97|573.59|570.79|0
1639027730000|2021-12-09 05:28:50|573.4|570.6|573.22|570.42|573.4|570.6|573.22|570.42|0
1639027760000|2021-12-09 05:29:20|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1639027780000|2021-12-09 05:29:40|573.22|570.42|573.4|570.6|573.4|570.6|573.22|570.42|0
1639027810000|2021-12-09 05:30:10|573.22|570.42|573.4|570.6|573.4|570.6|573.22|570.42|0
1639027820000|2021-12-09 05:30:20|573.49|570.69|573.58|570.78|573.58|570.78|573.49|570.69|0
1639027830000|2021-12-09 05:30:30|573.4|570.6|573.58|570.78|573.58|570.78|573.4|570.6|0
1639027850000|2021-12-09 05:30:50|573.4|570.6|573.58|570.78|573.58|570.78|573.4|570.6|0
1639027860000|2021-12-09 05:31:00|573.77|570.97|573.77|570.97|573.77|570.97|573.67|570.87|0
1639027890000|2021-12-09 05:31:30|573.86|571.06|573.86|571.06|573.95|571.15|573.86|571.06|0
1639027900000|2021-12-09 05:31:40|573.95|571.15|573.77|570.97|573.95|571.15|573.77|570.97|0
1639027910000|2021-12-09 05:31:50|573.67|570.87|573.77|570.97|573.77|570.97|573.67|570.87|0
1639027930000|2021-12-09 05:32:10|573.58|570.78|573.49|570.69|573.58|570.78|573.49|570.69|0
1639027940000|2021-12-09 05:32:20|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1639027960000|2021-12-09 05:32:40|573.22|570.42|573.22|570.42|573.22|570.42|573.22|570.42|0
1639027970000|2021-12-09 05:32:50|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1639027990000|2021-12-09 05:33:10|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1639028000000|2021-12-09 05:33:20|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1639028020000|2021-12-09 05:33:40|573.77|570.97|573.95|571.15|573.95|571.15|573.77|570.97|0
1639028030000|2021-12-09 05:33:50|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1639028050000|2021-12-09 05:34:10|573.95|571.15|573.77|570.97|573.95|571.15|573.77|570.97|0
1639028060000|2021-12-09 05:34:20|573.86|571.06|573.95|571.15|573.95|571.15|573.86|571.06|0
1639028070000|2021-12-09 05:34:30|573.86|571.06|573.77|570.97|573.86|571.06|573.77|570.97|0
1639028080000|2021-12-09 05:34:40|573.86|571.06|573.77|570.97|573.86|571.06|573.77|570.97|0
1639028180000|2021-12-09 05:36:20|573.95|571.15|573.77|570.97|573.95|571.15|573.77|570.97|0
1639028190000|2021-12-09 05:36:30|573.85|571.05|573.85|571.05|573.85|571.05|573.77|570.97|0
1639028200000|2021-12-09 05:36:40|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1639028220000|2021-12-09 05:37:00|573.58|570.78|573.77|570.97|573.77|570.97|573.58|570.78|0
1639028230000|2021-12-09 05:37:10|573.67|570.87|573.58|570.78|573.67|570.87|573.58|570.78|0
1639028240000|2021-12-09 05:37:20|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1639028250000|2021-12-09 05:37:30|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1639028280000|2021-12-09 05:38:00|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1639028300000|2021-12-09 05:38:20|573.58|570.78|573.58|570.78|573.58|570.78|573.58|570.78|0
1639028310000|2021-12-09 05:38:30|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1639028320000|2021-12-09 05:38:40|573.58|570.78|573.76|570.96|573.76|570.96|573.58|570.78|0
1639028350000|2021-12-09 05:39:10|573.85|571.05|573.76|570.96|573.85|571.05|573.76|570.96|0
1639028360000|2021-12-09 05:39:20|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1639028370000|2021-12-09 05:39:30|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1639028390000|2021-12-09 05:39:50|573.85|571.05|573.95|571.15|573.95|571.15|573.85|571.05|0
1639028420000|2021-12-09 05:40:20|574.68|571.88|574.4|571.6|574.68|571.88|574.4|571.6|0
1639028430000|2021-12-09 05:40:30|574.5|571.7|574.68|571.88|574.68|571.88|574.5|571.7|0
1639028440000|2021-12-09 05:40:40|574.77|571.97|574.68|571.88|574.77|571.97|574.68|571.88|0
1639028450000|2021-12-09 05:40:50|574.87|572.07|574.87|572.07|574.87|572.07|574.77|571.97|0
1639028460000|2021-12-09 05:41:00|574.68|571.88|574.87|572.07|574.87|572.07|574.68|571.88|0
1639028470000|2021-12-09 05:41:10|575.05|572.25|574.68|571.88|575.05|572.25|574.68|571.88|0
1639028480000|2021-12-09 05:41:20|574.5|571.7|574.5|571.7|574.5|571.7|574.5|571.7|0
1639028490000|2021-12-09 05:41:30|574.59|571.79|574.68|571.88|574.68|571.88|574.59|571.79|0
1639028500000|2021-12-09 05:41:40|574.59|571.79|574.32|571.52|574.59|571.79|574.22|571.42|0
1639028510000|2021-12-09 05:41:50|574.22|571.42|574.32|571.52|574.32|571.52|574.22|571.42|0
1639028530000|2021-12-09 05:42:10|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1639028540000|2021-12-09 05:42:20|574.13|571.33|574.04|571.24|574.13|571.33|574.04|571.24|0
1639028550000|2021-12-09 05:42:30|573.95|571.15|574.13|571.33|574.13|571.33|573.95|571.15|0
1639028560000|2021-12-09 05:42:40|574.04|571.24|573.76|570.96|574.04|571.24|573.76|570.96|0
1639028590000|2021-12-09 05:43:10|573.95|571.15|574.04|571.24|574.04|571.24|573.95|571.15|0
1639028610000|2021-12-09 05:43:30|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1639028620000|2021-12-09 05:43:40|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1639028630000|2021-12-09 05:43:50|574.31|571.51|574.13|571.33|574.31|571.51|574.13|571.33|0
1639028660000|2021-12-09 05:44:20|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1639028680000|2021-12-09 05:44:40|573.95|571.15|574.13|571.33|574.13|571.33|573.95|571.15|0
1639028700000|2021-12-09 05:45:00|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1639028740000|2021-12-09 05:45:40|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1639028750000|2021-12-09 05:45:50|574.13|571.33|574.13|571.33|574.13|571.33|574.03|571.23|0
1639028760000|2021-12-09 05:46:00|574.03|571.23|574.03|571.23|574.13|571.33|574.03|571.23|0
1639028770000|2021-12-09 05:46:10|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1639028790000|2021-12-09 05:46:30|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1639028800000|2021-12-09 05:46:40|573.95|571.15|573.85|571.05|573.95|571.15|573.85|571.05|0
1639028810000|2021-12-09 05:46:50|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1639028820000|2021-12-09 05:47:00|573.76|570.96|573.85|571.05|573.85|571.05|573.76|570.96|0
1639028830000|2021-12-09 05:47:10|573.94|571.14|573.85|571.05|573.94|571.14|573.85|571.05|0
1639028840000|2021-12-09 05:47:20|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1639028850000|2021-12-09 05:47:30|573.66|570.86|573.58|570.78|573.76|570.96|573.58|570.78|0
1639028860000|2021-12-09 05:47:40|573.76|570.96|573.85|571.05|573.94|571.14|573.76|570.96|0
1639028870000|2021-12-09 05:47:50|573.94|571.14|573.85|571.05|573.94|571.14|573.85|571.05|0
1639028880000|2021-12-09 05:48:00|573.94|571.14|574.13|571.33|574.13|571.33|573.94|571.14|0
1639028920000|2021-12-09 05:48:40|574.22|571.42|574.31|571.51|574.31|571.51|574.22|571.42|0
1639028990000|2021-12-09 05:49:50|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1639029000000|2021-12-09 05:50:00|574.31|571.51|574.13|571.33|574.31|571.51|574.13|571.33|0
1639029020000|2021-12-09 05:50:20|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1639029040000|2021-12-09 05:50:40|574.13|571.33|573.94|571.14|574.13|571.33|573.94|571.14|0
1639029050000|2021-12-09 05:50:50|574.13|571.33|574.03|571.23|574.13|571.33|573.94|571.14|0
1639029060000|2021-12-09 05:51:00|574.13|571.33|574.03|571.23|574.13|571.33|574.03|571.23|0
1639029070000|2021-12-09 05:51:10|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1639029090000|2021-12-09 05:51:30|574.31|571.51|574.13|571.33|574.31|571.51|574.13|571.33|0
1639029100000|2021-12-09 05:51:40|574.03|571.23|574.13|571.33|574.13|571.33|574.03|571.23|0
1639029110000|2021-12-09 05:51:50|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1639029120000|2021-12-09 05:52:00|573.94|571.14|573.76|570.96|573.94|571.14|573.76|570.96|0
1639029130000|2021-12-09 05:52:10|573.39|570.59|573.57|570.77|573.57|570.77|573.39|570.59|0
1639029170000|2021-12-09 05:52:50|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1639029180000|2021-12-09 05:53:00|573.76|570.96|573.76|570.96|573.76|570.96|573.66|570.86|0
1639029200000|2021-12-09 05:53:20|573.66|570.86|573.76|570.96|573.76|570.96|573.66|570.86|0
1639029220000|2021-12-09 05:53:40|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1639029230000|2021-12-09 05:53:50|573.57|570.77|573.66|570.86|573.66|570.86|573.57|570.77|0
1639029240000|2021-12-09 05:54:00|573.76|570.96|573.48|570.68|573.76|570.96|573.39|570.59|0
1639029250000|2021-12-09 05:54:10|573.39|570.59|573.39|570.59|573.48|570.68|573.39|570.59|0
1639029260000|2021-12-09 05:54:20|573.57|570.77|573.39|570.59|573.57|570.77|573.39|570.59|0
1639029270000|2021-12-09 05:54:30|573.21|570.41|573.21|570.41|573.21|570.41|573.21|570.41|0
1639029280000|2021-12-09 05:54:40|573.2|570.4|573.39|570.59|573.39|570.59|573.2|570.4|0
1639029290000|2021-12-09 05:54:50|573.57|570.77|573.39|570.59|573.57|570.77|573.39|570.59|0
1639029300000|2021-12-09 05:55:00|573.29|570.49|573.29|570.49|573.39|570.59|573.29|570.49|0
1639029310000|2021-12-09 05:55:10|573.39|570.59|573.39|570.59|573.39|570.59|573.39|570.59|0
1639029330000|2021-12-09 05:55:30|573.2|570.4|573.29|570.49|573.29|570.49|573.2|570.4|0
1639029340000|2021-12-09 05:55:40|573.39|570.59|573.29|570.49|573.39|570.59|573.2|570.4|0
1639029350000|2021-12-09 05:55:50|573.39|570.59|573.39|570.59|573.39|570.59|573.39|570.59|0
1639029360000|2021-12-09 05:56:00|573.29|570.49|573.39|570.59|573.39|570.59|573.29|570.49|0
1639029380000|2021-12-09 05:56:20|573.29|570.49|573.29|570.49|573.29|570.49|573.29|570.49|0
1639029390000|2021-12-09 05:56:30|573.39|570.59|573.39|570.59|573.39|570.59|573.39|570.59|0
1639029410000|2021-12-09 05:56:50|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1639029420000|2021-12-09 05:57:00|573.02|570.22|573.02|570.22|573.02|570.22|573.02|570.22|0
1639029430000|2021-12-09 05:57:10|572.65|569.85|572.65|569.85|572.65|569.85|572.65|569.85|0
1639029450000|2021-12-09 05:57:30|573.02|570.22|573.02|570.22|573.02|570.22|572.84|570.04|0
1639029470000|2021-12-09 05:57:50|572.92|570.12|573.02|570.22|573.02|570.22|572.92|570.12|0
1639029480000|2021-12-09 05:58:00|572.84|570.04|573.2|570.4|573.2|570.4|572.84|570.04|0
1639029490000|2021-12-09 05:58:10|573.29|570.49|573.29|570.49|573.29|570.49|573.2|570.4|0
1639029500000|2021-12-09 05:58:20|573.2|570.4|573.39|570.59|573.39|570.59|573.2|570.4|0
1639029510000|2021-12-09 05:58:30|573.29|570.49|573.39|570.59|573.39|570.59|573.29|570.49|0
1639029520000|2021-12-09 05:58:40|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1639029540000|2021-12-09 05:59:00|573.11|570.31|573.2|570.4|573.2|570.4|573.11|570.31|0
1639029550000|2021-12-09 05:59:10|573.11|570.31|573.11|570.31|573.11|570.31|573.02|570.22|0
1639029560000|2021-12-09 05:59:20|573.02|570.22|573.02|570.22|573.02|570.22|572.83|570.03|0
1639029570000|2021-12-09 05:59:30|572.83|570.03|572.65|569.85|572.83|570.03|572.65|569.85|0
1639029580000|2021-12-09 05:59:40|572.74|569.94|572.83|570.03|572.83|570.03|572.74|569.94|0
1639029590000|2021-12-09 05:59:50|572.65|569.85|572.28|569.48|572.65|569.85|572.28|569.48|0
1639029600000|2021-12-09 06:00:00|572.47|569.67|572.47|569.67|572.55|569.75|572.47|569.67|0
1639029610000|2021-12-09 06:00:10|572.28|569.48|572.47|569.67|572.47|569.67|572.28|569.48|0
1639029620000|2021-12-09 06:00:20|572.65|569.85|572.83|570.03|572.83|570.03|572.65|569.85|0
1639029630000|2021-12-09 06:00:30|572.65|569.85|572.74|569.94|572.74|569.94|572.65|569.85|0
1639029640000|2021-12-09 06:00:40|572.83|570.03|572.74|569.94|572.83|570.03|572.74|569.94|0
1639029650000|2021-12-09 06:00:50|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1639029660000|2021-12-09 06:01:00|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1639029670000|2021-12-09 06:01:10|573.39|570.59|573.2|570.4|573.39|570.59|573.2|570.4|0
1639029680000|2021-12-09 06:01:20|573.39|570.59|573.57|570.77|573.57|570.77|573.39|570.59|0
1639029690000|2021-12-09 06:01:30|573.39|570.59|573.2|570.4|573.39|570.59|573.2|570.4|0
1639029700000|2021-12-09 06:01:40|573.39|570.59|573.57|570.77|573.57|570.77|573.39|570.59|0
1639029710000|2021-12-09 06:01:50|573.47|570.67|573.47|570.67|573.47|570.67|573.47|570.67|0
1639029720000|2021-12-09 06:02:00|573.39|570.59|573.39|570.59|573.39|570.59|573.39|570.59|0
1639029730000|2021-12-09 06:02:10|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1639029760000|2021-12-09 06:02:40|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1639029770000|2021-12-09 06:02:50|573.57|570.77|573.38|570.58|573.57|570.77|573.38|570.58|0
1639029780000|2021-12-09 06:03:00|573.47|570.67|573.38|570.58|573.47|570.67|573.38|570.58|0
1639029790000|2021-12-09 06:03:10|573.29|570.49|573.2|570.4|573.29|570.49|573.02|570.22|0
1639029800000|2021-12-09 06:03:20|573.11|570.31|573.02|570.22|573.11|570.31|573.02|570.22|0
1639029810000|2021-12-09 06:03:30|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1639029820000|2021-12-09 06:03:40|573.1|570.3|572.83|570.03|573.1|570.3|572.83|570.03|0
1639029840000|2021-12-09 06:04:00|573.02|570.22|573.02|570.22|573.02|570.22|573.02|570.22|0
1639029850000|2021-12-09 06:04:10|572.83|570.03|572.83|570.03|572.83|570.03|572.74|569.94|0
1639029860000|2021-12-09 06:04:20|572.65|569.85|572.65|569.85|572.65|569.85|572.65|569.85|0
1639029870000|2021-12-09 06:04:30|572.46|569.66|572.28|569.48|572.46|569.66|572.28|569.48|0
1639029880000|2021-12-09 06:04:40|572.46|569.66|572.65|569.85|572.65|569.85|572.46|569.66|0
1639029890000|2021-12-09 06:04:50|572.55|569.75|572.46|569.66|572.65|569.85|572.46|569.66|0
1639029900000|2021-12-09 06:05:00|572.65|569.85|572.65|569.85|572.65|569.85|572.65|569.85|0
1639029910000|2021-12-09 06:05:10|572.83|570.03|573.02|570.22|573.02|570.22|572.83|570.03|0
1639029930000|2021-12-09 06:05:30|573.2|570.4|573.2|570.4|573.2|570.4|573.2|570.4|0
1639029940000|2021-12-09 06:05:40|573.1|570.3|573.1|570.3|573.2|570.4|573.1|570.3|0
1639029950000|2021-12-09 06:05:50|573.02|570.22|573.2|570.4|573.2|570.4|573.02|570.22|0
1639029960000|2021-12-09 06:06:00|573.38|570.58|573.02|570.22|573.38|570.58|573.02|570.22|0
1639030000000|2021-12-09 06:06:40|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1639030010000|2021-12-09 06:06:50|573.02|570.22|573.01|570.21|573.02|570.22|573.01|570.21|0
1639030040000|2021-12-09 06:07:20|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1639030050000|2021-12-09 06:07:30|573.01|570.21|573.01|570.21|573.01|570.21|573.01|570.21|0
1639030060000|2021-12-09 06:07:40|572.92|570.12|573.01|570.21|573.01|570.21|572.92|570.12|0
1639030070000|2021-12-09 06:07:50|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1639030080000|2021-12-09 06:08:00|573.01|570.21|573.01|570.21|573.01|570.21|573.01|570.21|0
1639030090000|2021-12-09 06:08:10|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1639030100000|2021-12-09 06:08:20|573.01|570.21|573.2|570.4|573.2|570.4|573.01|570.21|0
1639030120000|2021-12-09 06:08:40|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1639030140000|2021-12-09 06:09:00|573.57|570.77|573.57|570.77|573.57|570.77|573.47|570.67|0
1639030150000|2021-12-09 06:09:10|573.47|570.67|573.57|570.77|573.57|570.77|573.47|570.67|0
1639030160000|2021-12-09 06:09:20|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1639030170000|2021-12-09 06:09:30|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1639030180000|2021-12-09 06:09:40|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1639030190000|2021-12-09 06:09:50|573.29|570.49|573.2|570.4|573.29|570.49|573.2|570.4|0
1639030200000|2021-12-09 06:10:00|573.38|570.58|573.38|570.58|573.38|570.58|573.2|570.4|0
1639030210000|2021-12-09 06:10:10|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1639030220000|2021-12-09 06:10:20|573.47|570.67|573.47|570.67|573.57|570.77|573.47|570.67|0
1639030230000|2021-12-09 06:10:30|573.57|570.77|573.93|571.13|573.93|571.13|573.57|570.77|0
1639030240000|2021-12-09 06:10:40|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1639030250000|2021-12-09 06:10:50|573.93|571.13|573.75|570.95|573.93|571.13|573.75|570.95|0
1639030260000|2021-12-09 06:11:00|573.38|570.58|573.47|570.67|573.57|570.77|573.38|570.58|0
1639030270000|2021-12-09 06:11:10|573.38|570.58|573.56|570.76|573.56|570.76|573.38|570.58|0
1639030280000|2021-12-09 06:11:20|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1639030300000|2021-12-09 06:11:40|573.84|571.04|573.93|571.13|573.93|571.13|573.84|571.04|0
1639030320000|2021-12-09 06:12:00|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1639030350000|2021-12-09 06:12:30|573.93|571.13|573.93|571.13|573.93|571.13|573.93|571.13|0
1639030360000|2021-12-09 06:12:40|574.12|571.32|573.93|571.13|574.12|571.32|573.93|571.13|0
1639030370000|2021-12-09 06:12:50|573.75|570.95|573.93|571.13|573.93|571.13|573.75|570.95|0
1639030380000|2021-12-09 06:13:00|573.75|570.95|573.93|571.13|573.93|571.13|573.75|570.95|0
1639030410000|2021-12-09 06:13:30|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1639030420000|2021-12-09 06:13:40|573.47|570.67|573.38|570.58|573.47|570.67|573.38|570.58|0
1639030460000|2021-12-09 06:14:20|573.56|570.76|573.56|570.76|573.65|570.85|573.56|570.76|0
1639030480000|2021-12-09 06:14:40|573.65|570.85|573.65|570.85|573.65|570.85|573.65|570.85|0
1639030490000|2021-12-09 06:14:50|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1639030500000|2021-12-09 06:15:00|573.47|570.67|573.75|570.95|573.75|570.95|573.47|570.67|0
1639030510000|2021-12-09 06:15:10|573.56|570.76|573.56|570.76|573.75|570.95|573.56|570.76|0
1639030520000|2021-12-09 06:15:20|573.38|570.58|573.56|570.76|573.56|570.76|573.38|570.58|0
1639030530000|2021-12-09 06:15:30|573.47|570.67|573.47|570.67|573.56|570.76|573.47|570.67|0
1639030540000|2021-12-09 06:15:40|573.38|570.58|573.56|570.76|573.56|570.76|573.38|570.58|0
1639030550000|2021-12-09 06:15:50|573.65|570.85|573.75|570.95|573.75|570.95|573.65|570.85|0
1639030560000|2021-12-09 06:16:00|573.65|570.85|573.56|570.76|573.65|570.85|573.56|570.76|0
1639030570000|2021-12-09 06:16:10|573.47|570.67|573.38|570.58|573.47|570.67|573.38|570.58|0
1639030580000|2021-12-09 06:16:20|573.47|570.67|573.47|570.67|573.47|570.67|573.47|570.67|0
1639030590000|2021-12-09 06:16:30|573.56|570.76|573.38|570.58|573.56|570.76|573.38|570.58|0
1639030600000|2021-12-09 06:16:40|573.47|570.67|573.38|570.58|573.47|570.67|573.38|570.58|0
1639030610000|2021-12-09 06:16:50|573.56|570.76|573.47|570.67|573.56|570.76|573.47|570.67|0
1639030620000|2021-12-09 06:17:00|573.38|570.58|573.47|570.67|573.47|570.67|573.38|570.58|0
1639030630000|2021-12-09 06:17:10|573.56|570.76|573.47|570.67|573.56|570.76|573.47|570.67|0
1639030640000|2021-12-09 06:17:20|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1639030660000|2021-12-09 06:17:40|573.19|570.39|573.19|570.39|573.19|570.39|573.19|570.39|0
1639030670000|2021-12-09 06:17:50|573.1|570.3|573.19|570.39|573.19|570.39|573.1|570.3|0
1639030680000|2021-12-09 06:18:00|573.01|570.21|573.19|570.39|573.19|570.39|573.01|570.21|0
1639030710000|2021-12-09 06:18:30|573.47|570.67|573.47|570.67|573.47|570.67|573.38|570.58|0
1639030720000|2021-12-09 06:18:40|573.56|570.76|573.38|570.58|573.56|570.76|573.38|570.58|0
1639030730000|2021-12-09 06:18:50|573.28|570.48|573.19|570.39|573.28|570.48|573.19|570.39|0
1639030770000|2021-12-09 06:19:30|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1639030780000|2021-12-09 06:19:40|573.19|570.39|573.19|570.39|573.19|570.39|573.19|570.39|0
1639030800000|2021-12-09 06:20:00|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1639030820000|2021-12-09 06:20:20|573.56|570.76|573.56|570.76|573.74|570.94|573.56|570.76|0
1639030830000|2021-12-09 06:20:30|573.65|570.85|573.74|570.94|573.74|570.94|573.65|570.85|0
1639030840000|2021-12-09 06:20:40|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1639030900000|2021-12-09 06:21:40|573.74|570.94|573.74|570.94|573.74|570.94|573.74|570.94|0
1639030920000|2021-12-09 06:22:00|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1639030930000|2021-12-09 06:22:10|573.65|570.85|573.56|570.76|573.65|570.85|573.56|570.76|0
1639030950000|2021-12-09 06:22:30|573.65|570.85|573.65|570.85|573.65|570.85|573.65|570.85|0
1639030960000|2021-12-09 06:22:40|573.56|570.76|573.56|570.76|573.56|570.76|573.56|570.76|0
1639031020000|2021-12-09 06:23:40|573.74|570.94|573.74|570.94|573.74|570.94|573.74|570.94|0
1639031050000|2021-12-09 06:24:10|573.93|571.13|573.74|570.94|573.93|571.13|573.74|570.94|0
1639031080000|2021-12-09 06:24:40|573.93|571.13|573.93|571.13|573.93|571.13|573.93|571.13|0
1639031100000|2021-12-09 06:25:00|573.83|571.03|573.93|571.13|573.93|571.13|573.83|571.03|0
1639031110000|2021-12-09 06:25:10|573.83|571.03|573.83|571.03|573.83|571.03|573.83|571.03|0
1639031120000|2021-12-09 06:25:20|573.93|571.13|573.93|571.13|573.93|571.13|573.74|570.94|0
1639031140000|2021-12-09 06:25:40|573.74|570.94|573.83|571.03|573.83|571.03|573.74|570.94|0
1639031150000|2021-12-09 06:25:50|573.74|570.94|573.74|570.94|573.74|570.94|573.74|570.94|0
1639031170000|2021-12-09 06:26:10|573.56|570.76|573.74|570.94|573.74|570.94|573.56|570.76|0
1639031190000|2021-12-09 06:26:30|573.56|570.76|573.74|570.94|573.74|570.94|573.56|570.76|0
1639031210000|2021-12-09 06:26:50|573.65|570.85|573.74|570.94|573.74|570.94|573.65|570.85|0
1639031230000|2021-12-09 06:27:10|573.65|570.85|573.65|570.85|573.65|570.85|573.65|570.85|0
1639031240000|2021-12-09 06:27:20|573.74|570.94|573.93|571.13|573.93|571.13|573.74|570.94|0
1639031250000|2021-12-09 06:27:30|574.11|571.31|574.11|571.31|574.11|571.31|574.11|571.31|0
1639031280000|2021-12-09 06:28:00|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1639031290000|2021-12-09 06:28:10|573.74|570.94|573.83|571.03|573.83|571.03|573.74|570.94|0
1639031310000|2021-12-09 06:28:30|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1639031320000|2021-12-09 06:28:40|574.11|571.31|574.11|571.31|574.11|571.31|574.11|571.31|0
1639031330000|2021-12-09 06:28:50|574.01|571.21|574.11|571.31|574.11|571.31|574.01|571.21|0
1639031340000|2021-12-09 06:29:00|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1639031350000|2021-12-09 06:29:10|573.83|571.03|573.92|571.12|573.92|571.12|573.83|571.03|0
1639031370000|2021-12-09 06:29:30|574.01|571.21|574.01|571.21|574.01|571.21|574.01|571.21|0
1639031380000|2021-12-09 06:29:40|574.11|571.31|574.11|571.31|574.11|571.31|574.11|571.31|0
1639031390000|2021-12-09 06:29:50|574.2|571.4|574.11|571.31|574.2|571.4|574.11|571.31|0
1639031400000|2021-12-09 06:30:00|574.29|571.49|574.2|571.4|574.29|571.49|574.2|571.4|0
1639031410000|2021-12-09 06:30:10|574.29|571.49|574.29|571.49|574.29|571.49|574.29|571.49|0
1639031440000|2021-12-09 06:30:40|574.2|571.4|574.11|571.31|574.2|571.4|574.11|571.31|0
1639031450000|2021-12-09 06:30:50|574.2|571.4|574.29|571.49|574.29|571.49|574.2|571.4|0
1639031460000|2021-12-09 06:31:00|574.66|571.86|574.48|571.68|574.66|571.86|574.48|571.68|0
1639031470000|2021-12-09 06:31:10|574.56|571.76|574.84|572.04|574.84|572.04|574.56|571.76|0
1639031480000|2021-12-09 06:31:20|574.66|571.86|574.66|571.86|574.66|571.86|574.66|571.86|0
1639031490000|2021-12-09 06:31:30|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1639031510000|2021-12-09 06:31:50|574.75|571.95|574.84|572.04|574.84|572.04|574.75|571.95|0
1639031520000|2021-12-09 06:32:00|574.66|571.86|574.66|571.86|574.66|571.86|574.66|571.86|0
1639031540000|2021-12-09 06:32:20|574.48|571.68|574.48|571.68|574.48|571.68|574.48|571.68|0
1639031550000|2021-12-09 06:32:30|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1639031560000|2021-12-09 06:32:40|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1639031570000|2021-12-09 06:32:50|574.75|571.95|574.84|572.04|574.84|572.04|574.75|571.95|0
1639031580000|2021-12-09 06:33:00|574.47|571.67|574.47|571.67|574.47|571.67|574.47|571.67|0
1639031590000|2021-12-09 06:33:10|574.56|571.76|574.47|571.67|574.56|571.76|574.47|571.67|0
1639031630000|2021-12-09 06:33:50|574.56|571.76|574.47|571.67|574.56|571.76|574.47|571.67|0
1639031650000|2021-12-09 06:34:10|574.56|571.76|574.56|571.76|574.56|571.76|574.56|571.76|0
1639031660000|2021-12-09 06:34:20|574.66|571.86|574.66|571.86|574.66|571.86|574.66|571.86|0
1639031670000|2021-12-09 06:34:30|574.47|571.67|574.47|571.67|574.47|571.67|574.47|571.67|0
1639031690000|2021-12-09 06:34:50|574.29|571.49|574.29|571.49|574.29|571.49|574.29|571.49|0
1639031720000|2021-12-09 06:35:20|574.66|571.86|574.66|571.86|574.66|571.86|574.66|571.86|0
1639031730000|2021-12-09 06:35:30|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1639031760000|2021-12-09 06:36:00|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1639031770000|2021-12-09 06:36:10|574.84|572.04|574.93|572.13|574.93|572.13|574.84|572.04|0
1639031780000|2021-12-09 06:36:20|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1639031810000|2021-12-09 06:36:50|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1639031820000|2021-12-09 06:37:00|575.03|572.23|574.93|572.13|575.03|572.23|574.93|572.13|0
1639031830000|2021-12-09 06:37:10|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1639031860000|2021-12-09 06:37:40|574.47|571.67|574.47|571.67|574.47|571.67|574.47|571.67|0
1639031870000|2021-12-09 06:37:50|574.66|571.86|574.66|571.86|574.66|571.86|574.66|571.86|0
1639031880000|2021-12-09 06:38:00|575.03|572.23|575.03|572.23|575.03|572.23|574.84|572.04|0
1639031890000|2021-12-09 06:38:10|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1639031930000|2021-12-09 06:38:50|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1639031950000|2021-12-09 06:39:10|575.02|572.22|574.84|572.04|575.02|572.22|574.84|572.04|0
1639031960000|2021-12-09 06:39:20|574.93|572.13|575.02|572.22|575.02|572.22|574.93|572.13|0
1639031970000|2021-12-09 06:39:30|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1639031980000|2021-12-09 06:39:40|575.02|572.22|574.93|572.13|575.02|572.22|574.93|572.13|0
1639031990000|2021-12-09 06:39:50|574.84|572.04|574.93|572.13|574.93|572.13|574.84|572.04|0
1639032030000|2021-12-09 06:40:30|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1639032070000|2021-12-09 06:41:10|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1639032090000|2021-12-09 06:41:30|574.93|572.13|574.84|572.04|574.93|572.13|574.84|572.04|0
1639032110000|2021-12-09 06:41:50|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1639032130000|2021-12-09 06:42:10|574.84|572.04|575.02|572.22|575.02|572.22|574.84|572.04|0
1639032170000|2021-12-09 06:42:50|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1639032180000|2021-12-09 06:43:00|575.02|572.22|574.93|572.13|575.02|572.22|574.93|572.13|0
1639032190000|2021-12-09 06:43:10|575.02|572.22|574.84|572.04|575.02|572.22|574.84|572.04|0
1639032210000|2021-12-09 06:43:30|574.93|572.13|575.02|572.22|575.02|572.22|574.93|572.13|0
1639032220000|2021-12-09 06:43:40|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1639032230000|2021-12-09 06:43:50|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1639032240000|2021-12-09 06:44:00|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1639032250000|2021-12-09 06:44:10|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1639032310000|2021-12-09 06:45:10|575.11|572.31|575.11|572.31|575.11|572.31|575.11|572.31|0
1639032320000|2021-12-09 06:45:20|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639032330000|2021-12-09 06:45:30|575.94|573.14|575.76|572.96|575.94|573.14|575.76|572.96|0
1639032340000|2021-12-09 06:45:40|575.94|573.14|575.76|572.96|575.94|573.14|575.76|572.96|0
1639032350000|2021-12-09 06:45:50|575.85|573.05|575.76|572.96|575.85|573.05|575.76|572.96|0
1639032360000|2021-12-09 06:46:00|575.94|573.14|575.94|573.14|575.94|573.14|575.76|572.96|0
1639032370000|2021-12-09 06:46:10|575.85|573.05|575.85|573.05|575.85|573.05|575.85|573.05|0
1639032380000|2021-12-09 06:46:20|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639032400000|2021-12-09 06:46:40|575.85|573.05|575.76|572.96|575.85|573.05|575.76|572.96|0
1639032410000|2021-12-09 06:46:50|575.94|573.14|576.03|573.23|576.03|573.23|575.94|573.14|0
1639032420000|2021-12-09 06:47:00|576.13|573.33|575.94|573.14|576.13|573.33|575.94|573.14|0
1639032430000|2021-12-09 06:47:10|576.03|573.23|576.03|573.23|576.03|573.23|576.03|573.23|0
1639032440000|2021-12-09 06:47:20|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639032470000|2021-12-09 06:47:50|575.85|573.05|575.76|572.96|575.85|573.05|575.76|572.96|0
1639032480000|2021-12-09 06:48:00|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639032520000|2021-12-09 06:48:40|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639032550000|2021-12-09 06:49:10|575.57|572.77|575.76|572.96|575.76|572.96|575.57|572.77|0
1639032600000|2021-12-09 06:50:00|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1639032610000|2021-12-09 06:50:10|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639032620000|2021-12-09 06:50:20|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639032630000|2021-12-09 06:50:30|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1639032660000|2021-12-09 06:51:00|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639032690000|2021-12-09 06:51:30|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639032700000|2021-12-09 06:51:40|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639032710000|2021-12-09 06:51:50|576.03|573.23|576.12|573.32|576.12|573.32|576.03|573.23|0
1639032720000|2021-12-09 06:52:00|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1639032730000|2021-12-09 06:52:10|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1639032770000|2021-12-09 06:52:50|575.66|572.86|575.66|572.86|575.66|572.86|575.66|572.86|0
1639032780000|2021-12-09 06:53:00|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639032790000|2021-12-09 06:53:10|575.57|572.77|575.39|572.59|575.57|572.77|575.39|572.59|0
1639032800000|2021-12-09 06:53:20|575.47|572.67|575.57|572.77|575.57|572.77|575.47|572.67|0
1639032840000|2021-12-09 06:54:00|575.47|572.67|575.47|572.67|575.47|572.67|575.47|572.67|0
1639032850000|2021-12-09 06:54:10|575.57|572.77|575.75|572.95|575.75|572.95|575.57|572.77|0
1639032860000|2021-12-09 06:54:20|575.66|572.86|575.66|572.86|575.66|572.86|575.66|572.86|0
1639032870000|2021-12-09 06:54:30|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1639032890000|2021-12-09 06:54:50|575.47|572.67|575.39|572.59|575.47|572.67|575.39|572.59|0
1639032900000|2021-12-09 06:55:00|575.29|572.49|575.39|572.59|575.39|572.59|575.29|572.49|0
1639032910000|2021-12-09 06:55:10|575.29|572.49|575.39|572.59|575.39|572.59|575.29|572.49|0
1639032920000|2021-12-09 06:55:20|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1639032950000|2021-12-09 06:55:50|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639032960000|2021-12-09 06:56:00|575.57|572.77|575.57|572.77|575.75|572.95|575.57|572.77|0
1639032970000|2021-12-09 06:56:10|575.47|572.67|575.57|572.77|575.57|572.77|575.47|572.67|0
1639032980000|2021-12-09 06:56:20|575.47|572.67|575.57|572.77|575.57|572.77|575.47|572.67|0
1639032990000|2021-12-09 06:56:30|575.66|572.86|575.75|572.95|575.75|572.95|575.66|572.86|0
1639033000000|2021-12-09 06:56:40|575.66|572.86|575.66|572.86|575.66|572.86|575.57|572.77|0
1639033010000|2021-12-09 06:56:50|575.57|572.77|575.66|572.86|575.66|572.86|575.57|572.77|0
1639033020000|2021-12-09 06:57:00|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1639033040000|2021-12-09 06:57:20|575.2|572.4|575.2|572.4|575.29|572.49|575.2|572.4|0
1639033060000|2021-12-09 06:57:40|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1639033080000|2021-12-09 06:58:00|575.2|572.4|575.2|572.4|575.2|572.4|575.2|572.4|0
1639033110000|2021-12-09 06:58:30|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1639033120000|2021-12-09 06:58:40|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1639033140000|2021-12-09 06:59:00|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1639033150000|2021-12-09 06:59:10|575.57|572.77|575.38|572.58|575.57|572.77|575.38|572.58|0
1639033170000|2021-12-09 06:59:30|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1639033190000|2021-12-09 06:59:50|575.38|572.58|575.47|572.67|575.47|572.67|575.38|572.58|0
1639033200000|2021-12-09 07:00:00|575.57|572.77|575.38|572.58|575.57|572.77|575.38|572.58|0
1639033210000|2021-12-09 07:00:10|575.75|572.95|575.38|572.58|575.75|572.95|575.38|572.58|0
1639033230000|2021-12-09 07:00:30|575.2|572.4|575.47|572.67|575.47|572.67|575.2|572.4|0
1639033240000|2021-12-09 07:00:40|575.38|572.58|575.2|572.4|575.38|572.58|575.2|572.4|0
1639033250000|2021-12-09 07:00:50|575.01|572.21|575.01|572.21|575.01|572.21|575.01|572.21|0
1639033300000|2021-12-09 07:01:40|574.83|572.03|574.83|572.03|574.83|572.03|574.83|572.03|0
1639033310000|2021-12-09 07:01:50|574.64|571.84|574.83|572.03|574.83|572.03|574.64|571.84|0
1639033320000|2021-12-09 07:02:00|574.73|571.93|574.83|572.03|574.83|572.03|574.73|571.93|0
1639033350000|2021-12-09 07:02:30|574.92|572.12|574.83|572.03|574.92|572.12|574.83|572.03|0
1639033360000|2021-12-09 07:02:40|575.01|572.21|575.01|572.21|575.01|572.21|575.01|572.21|0
1639033370000|2021-12-09 07:02:50|575.38|572.58|575.57|572.77|575.57|572.77|575.38|572.58|0
1639033380000|2021-12-09 07:03:00|575.47|572.67|575.57|572.77|575.57|572.77|575.47|572.67|0
1639033390000|2021-12-09 07:03:10|575.47|572.67|575.47|572.67|575.47|572.67|575.47|572.67|0
1639033400000|2021-12-09 07:03:20|575.38|572.58|575.57|572.77|575.57|572.77|575.38|572.58|0
1639033410000|2021-12-09 07:03:30|575.47|572.67|575.47|572.67|575.47|572.67|575.47|572.67|0
1639033420000|2021-12-09 07:03:40|575.38|572.58|575.2|572.4|575.38|572.58|575.2|572.4|0
1639033430000|2021-12-09 07:03:50|575.1|572.3|575.2|572.4|575.2|572.4|575.01|572.21|0
1639033440000|2021-12-09 07:04:00|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1639033450000|2021-12-09 07:04:10|575.57|572.77|575.75|572.95|575.75|572.95|575.57|572.77|0
1639033460000|2021-12-09 07:04:20|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1639033470000|2021-12-09 07:04:30|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1639033490000|2021-12-09 07:04:50|576.02|573.22|575.93|573.13|576.3|573.5|575.75|572.95|0
1639033500000|2021-12-09 07:05:00|576.02|573.22|576.12|573.32|576.12|573.32|576.02|573.22|0
1639033510000|2021-12-09 07:05:10|575.93|573.13|576.12|573.32|576.12|573.32|575.93|573.13|0
1639033530000|2021-12-09 07:05:30|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1639033550000|2021-12-09 07:05:50|576.02|573.22|575.93|573.13|576.02|573.22|575.93|573.13|0
1639033560000|2021-12-09 07:06:00|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1639033570000|2021-12-09 07:06:10|576.02|573.22|576.02|573.22|576.12|573.32|576.02|573.22|0
1639033580000|2021-12-09 07:06:20|576.12|573.32|576.02|573.22|576.12|573.32|575.93|573.13|0
1639033590000|2021-12-09 07:06:30|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1639033600000|2021-12-09 07:06:40|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1639033610000|2021-12-09 07:06:50|576.39|573.59|576.3|573.5|576.39|573.59|576.3|573.5|0
1639033620000|2021-12-09 07:07:00|576.39|573.59|576.3|573.5|576.39|573.59|576.3|573.5|0
1639033630000|2021-12-09 07:07:10|576.39|573.59|576.39|573.59|576.49|573.69|576.39|573.59|0
1639033640000|2021-12-09 07:07:20|576.49|573.69|576.12|573.32|576.49|573.69|576.12|573.32|0
1639033650000|2021-12-09 07:07:30|576.21|573.41|576.3|573.5|576.3|573.5|576.21|573.41|0
1639033660000|2021-12-09 07:07:40|576.12|573.32|576.12|573.32|576.3|573.5|576.12|573.32|0
1639033680000|2021-12-09 07:08:00|575.75|572.95|575.65|572.85|575.75|572.95|575.65|572.85|0
1639033690000|2021-12-09 07:08:10|575.75|572.95|575.56|572.76|575.75|572.95|575.56|572.76|0
1639033700000|2021-12-09 07:08:20|575.65|572.85|575.75|572.95|575.75|572.95|575.65|572.85|0
1639033710000|2021-12-09 07:08:30|575.56|572.76|575.65|572.85|575.65|572.85|575.56|572.76|0
1639033720000|2021-12-09 07:08:40|575.56|572.76|575.65|572.85|575.65|572.85|575.56|572.76|0
1639033730000|2021-12-09 07:08:50|575.56|572.76|575.65|572.85|575.65|572.85|575.56|572.76|0
1639033740000|2021-12-09 07:09:00|575.75|572.95|575.38|572.58|575.75|572.95|575.38|572.58|0
1639033750000|2021-12-09 07:09:10|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639033780000|2021-12-09 07:09:40|575.38|572.58|575.47|572.67|575.47|572.67|575.38|572.58|0
1639033790000|2021-12-09 07:09:50|575.56|572.76|575.47|572.67|575.56|572.76|575.47|572.67|0
1639033800000|2021-12-09 07:10:00|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1639033810000|2021-12-09 07:10:10|575.56|572.76|575.65|572.85|575.65|572.85|575.56|572.76|0
1639033820000|2021-12-09 07:10:20|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1639033840000|2021-12-09 07:10:40|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1639033850000|2021-12-09 07:10:50|575.75|572.95|575.75|572.95|575.75|572.95|575.65|572.85|0
1639033860000|2021-12-09 07:11:00|575.83|573.03|575.75|572.95|575.83|573.03|575.75|572.95|0
1639033880000|2021-12-09 07:11:20|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1639033890000|2021-12-09 07:11:30|575.75|572.95|575.93|573.13|575.93|573.13|575.75|572.95|0
1639033910000|2021-12-09 07:11:50|576.02|573.22|576.11|573.31|576.11|573.31|576.02|573.22|0
1639033920000|2021-12-09 07:12:00|575.93|573.13|575.93|573.13|576.11|573.31|575.93|573.13|0
1639033930000|2021-12-09 07:12:10|576.11|573.31|576.02|573.22|576.11|573.31|576.02|573.22|0
1639033940000|2021-12-09 07:12:20|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1639033960000|2021-12-09 07:12:40|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1639033970000|2021-12-09 07:12:50|576.02|573.22|576.11|573.31|576.11|573.31|576.02|573.22|0
1639033980000|2021-12-09 07:13:00|576.02|573.22|576.02|573.22|576.02|573.22|575.93|573.13|0
1639033990000|2021-12-09 07:13:10|575.93|573.13|575.75|572.95|575.93|573.13|575.75|572.95|0
1639034000000|2021-12-09 07:13:20|575.83|573.03|575.74|572.94|575.83|573.03|575.46|572.66|0
1639034010000|2021-12-09 07:13:30|575.56|572.76|575.46|572.66|575.56|572.76|575.46|572.66|0
1639034020000|2021-12-09 07:13:40|575.38|572.58|575.38|572.58|575.56|572.76|575.38|572.58|0
1639034030000|2021-12-09 07:13:50|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1639034040000|2021-12-09 07:14:00|575.74|572.94|575.74|572.94|575.74|572.94|575.65|572.85|0
1639034050000|2021-12-09 07:14:10|575.65|572.85|575.38|572.58|575.65|572.85|575.38|572.58|0
1639034060000|2021-12-09 07:14:20|575.56|572.76|575.46|572.66|575.56|572.76|575.46|572.66|0
1639034070000|2021-12-09 07:14:30|575.56|572.76|575.38|572.58|575.56|572.76|575.38|572.58|0
1639034080000|2021-12-09 07:14:40|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639034090000|2021-12-09 07:14:50|575.74|572.94|575.74|572.94|575.74|572.94|575.56|572.76|0
1639034100000|2021-12-09 07:15:00|575.65|572.85|575.56|572.76|575.65|572.85|575.46|572.66|0
1639034110000|2021-12-09 07:15:10|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1639034120000|2021-12-09 07:15:20|575.19|572.39|575.38|572.58|575.38|572.58|575.19|572.39|0
1639034130000|2021-12-09 07:15:30|575.19|572.39|575.28|572.48|575.28|572.48|575.19|572.39|0
1639034140000|2021-12-09 07:15:40|575.38|572.58|575.19|572.39|575.38|572.58|575.19|572.39|0
1639034150000|2021-12-09 07:15:50|575.28|572.48|575.28|572.48|575.28|572.48|575.28|572.48|0
1639034160000|2021-12-09 07:16:00|575.19|572.39|575.56|572.76|575.56|572.76|575.19|572.39|0
1639034170000|2021-12-09 07:16:10|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1639034180000|2021-12-09 07:16:20|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1639034190000|2021-12-09 07:16:30|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639034200000|2021-12-09 07:16:40|575.46|572.66|575.37|572.57|575.46|572.66|575.37|572.57|0
1639034210000|2021-12-09 07:16:50|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639034220000|2021-12-09 07:17:00|575.65|572.85|575.74|572.94|575.74|572.94|575.65|572.85|0
1639034230000|2021-12-09 07:17:10|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639034240000|2021-12-09 07:17:20|575.65|572.85|575.74|572.94|575.74|572.94|575.65|572.85|0
1639034250000|2021-12-09 07:17:30|575.65|572.85|575.74|572.94|575.74|572.94|575.65|572.85|0
1639034270000|2021-12-09 07:17:50|575.83|573.03|575.74|572.94|575.83|573.03|575.74|572.94|0
1639034280000|2021-12-09 07:18:00|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639034290000|2021-12-09 07:18:10|575.65|572.85|575.56|572.76|575.65|572.85|575.56|572.76|0
1639034310000|2021-12-09 07:18:30|575.65|572.85|575.56|572.76|575.65|572.85|575.56|572.76|0
1639034330000|2021-12-09 07:18:50|575.74|572.94|575.93|573.13|575.93|573.13|575.74|572.94|0
1639034340000|2021-12-09 07:19:00|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1639034360000|2021-12-09 07:19:20|575.56|572.76|575.37|572.57|575.56|572.76|575.37|572.57|0
1639034370000|2021-12-09 07:19:30|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1639034380000|2021-12-09 07:19:40|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1639034390000|2021-12-09 07:19:50|575.83|573.03|575.83|573.03|575.83|573.03|575.74|572.94|0
1639034400000|2021-12-09 07:20:00|575.74|572.94|575.83|573.03|575.93|573.13|575.74|572.94|0
1639034410000|2021-12-09 07:20:10|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1639034420000|2021-12-09 07:20:20|575.83|573.03|575.93|573.13|575.93|573.13|575.83|573.03|0
1639034430000|2021-12-09 07:20:30|575.74|572.94|575.83|573.03|575.83|573.03|575.74|572.94|0
1639034440000|2021-12-09 07:20:40|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1639034450000|2021-12-09 07:20:50|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1639034460000|2021-12-09 07:21:00|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1639034470000|2021-12-09 07:21:10|576.48|573.68|576.48|573.68|576.57|573.77|576.48|573.68|0
1639034490000|2021-12-09 07:21:30|576.57|573.77|576.85|574.05|576.85|574.05|576.57|573.77|0
1639034500000|2021-12-09 07:21:40|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1639034510000|2021-12-09 07:21:50|576.94|574.14|577.03|574.23|577.03|574.23|576.94|574.14|0
1639034520000|2021-12-09 07:22:00|576.85|574.05|576.94|574.14|577.03|574.23|576.85|574.05|0
1639034530000|2021-12-09 07:22:10|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1639034540000|2021-12-09 07:22:20|577.12|574.32|577.22|574.42|577.22|574.42|577.03|574.23|0
1639034550000|2021-12-09 07:22:30|577.3|574.5|577.22|574.42|577.3|574.5|577.22|574.42|0
1639034560000|2021-12-09 07:22:40|577.3|574.5|577.3|574.5|577.4|574.6|577.3|574.5|0
1639034570000|2021-12-09 07:22:50|577.12|574.32|577.4|574.6|577.4|574.6|577.12|574.32|0
1639034580000|2021-12-09 07:23:00|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1639034590000|2021-12-09 07:23:10|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1639034600000|2021-12-09 07:23:20|577.3|574.5|577.4|574.6|577.4|574.6|577.3|574.5|0
1639034610000|2021-12-09 07:23:30|577.58|574.78|577.49|574.69|577.58|574.78|577.4|574.6|0
1639034620000|2021-12-09 07:23:40|577.58|574.78|577.58|574.78|577.58|574.78|577.49|574.69|0
1639034630000|2021-12-09 07:23:50|577.95|575.15|577.86|575.06|577.95|575.15|577.77|574.97|0
1639034640000|2021-12-09 07:24:00|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1639034650000|2021-12-09 07:24:10|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1639034660000|2021-12-09 07:24:20|577.95|575.15|578.04|575.24|578.04|575.24|577.95|575.15|0
1639034670000|2021-12-09 07:24:30|578.14|575.34|577.77|574.97|578.14|575.34|577.77|574.97|0
1639034680000|2021-12-09 07:24:40|577.58|574.78|577.58|574.78|577.58|574.78|577.4|574.6|0
1639034690000|2021-12-09 07:24:50|577.49|574.69|577.58|574.78|577.58|574.78|577.49|574.69|0
1639034710000|2021-12-09 07:25:10|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1639034720000|2021-12-09 07:25:20|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1639034730000|2021-12-09 07:25:30|577.67|574.87|577.77|574.97|577.77|574.97|577.67|574.87|0
1639034740000|2021-12-09 07:25:40|577.58|574.78|577.77|574.97|577.77|574.97|577.58|574.78|0
1639034750000|2021-12-09 07:25:50|577.67|574.87|577.58|574.78|577.67|574.87|577.58|574.78|0
1639034760000|2021-12-09 07:26:00|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1639034770000|2021-12-09 07:26:10|577.4|574.6|577.58|574.78|577.58|574.78|577.4|574.6|0
1639034780000|2021-12-09 07:26:20|577.4|574.6|577.21|574.41|577.4|574.6|577.21|574.41|0
1639034790000|2021-12-09 07:26:30|577.3|574.5|577.21|574.41|577.3|574.5|577.21|574.41|0
1639034800000|2021-12-09 07:26:40|577.4|574.6|577.58|574.78|577.58|574.78|577.4|574.6|0
1639034810000|2021-12-09 07:26:50|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1639034820000|2021-12-09 07:27:00|577.21|574.41|577.03|574.23|577.21|574.41|577.03|574.23|0
1639034830000|2021-12-09 07:27:10|576.84|574.04|577.03|574.23|577.03|574.23|576.84|574.04|0
1639034860000|2021-12-09 07:27:40|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1639034870000|2021-12-09 07:27:50|577.03|574.23|577.21|574.41|577.21|574.41|577.03|574.23|0
1639034880000|2021-12-09 07:28:00|577.4|574.6|577.3|574.5|577.4|574.6|577.3|574.5|0
1639034890000|2021-12-09 07:28:10|577.4|574.6|577.21|574.41|577.4|574.6|577.21|574.41|0
1639034900000|2021-12-09 07:28:20|577.12|574.32|577.4|574.6|577.4|574.6|577.12|574.32|0
1639034920000|2021-12-09 07:28:40|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1639034940000|2021-12-09 07:29:00|577.3|574.5|577.21|574.41|577.3|574.5|577.21|574.41|0
1639034950000|2021-12-09 07:29:10|577.3|574.5|577.58|574.78|577.58|574.78|577.3|574.5|0
1639034970000|2021-12-09 07:29:30|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1639034990000|2021-12-09 07:29:50|577.58|574.78|577.77|574.97|577.77|574.97|577.58|574.78|0
1639035000000|2021-12-09 07:30:00|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1639035020000|2021-12-09 07:30:20|578.04|575.24|577.85|575.05|578.04|575.24|577.85|575.05|0
1639035030000|2021-12-09 07:30:30|577.77|574.97|577.95|575.15|577.95|575.15|577.77|574.97|0
1639035050000|2021-12-09 07:30:50|578.04|575.24|577.85|575.05|578.04|575.24|577.77|574.97|0
1639035060000|2021-12-09 07:31:00|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1639035080000|2021-12-09 07:31:20|578.13|575.33|578.13|575.33|578.13|575.33|577.95|575.15|0
1639035090000|2021-12-09 07:31:30|578.32|575.52|578.5|575.7|578.5|575.7|578.32|575.52|0
1639035100000|2021-12-09 07:31:40|578.32|575.52|578.13|575.33|578.32|575.52|578.13|575.33|0
1639035110000|2021-12-09 07:31:50|578.41|575.61|578.32|575.52|578.41|575.61|578.32|575.52|0
1639035120000|2021-12-09 07:32:00|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1639035130000|2021-12-09 07:32:10|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1639035140000|2021-12-09 07:32:20|577.85|575.05|577.58|574.78|577.85|575.05|577.58|574.78|0
1639035150000|2021-12-09 07:32:30|577.67|574.87|578.13|575.33|578.13|575.33|577.67|574.87|0
1639035160000|2021-12-09 07:32:40|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1639035170000|2021-12-09 07:32:50|578.13|575.33|577.95|575.15|578.13|575.33|577.95|575.15|0
1639035180000|2021-12-09 07:33:00|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1639035190000|2021-12-09 07:33:10|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1639035200000|2021-12-09 07:33:20|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1639035210000|2021-12-09 07:33:30|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1639035230000|2021-12-09 07:33:50|578.5|575.7|578.32|575.52|578.5|575.7|578.32|575.52|0
1639035280000|2021-12-09 07:34:40|578.13|575.33|578.04|575.24|578.13|575.33|578.04|575.24|0
1639035290000|2021-12-09 07:34:50|578.13|575.33|577.95|575.15|578.13|575.33|577.95|575.15|0
1639035300000|2021-12-09 07:35:00|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1639035320000|2021-12-09 07:35:20|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1639035330000|2021-12-09 07:35:30|578.22|575.42|578.32|575.52|578.32|575.52|578.22|575.42|0
1639035340000|2021-12-09 07:35:40|578.13|575.33|578.32|575.52|578.32|575.52|578.13|575.33|0
1639035350000|2021-12-09 07:35:50|578.13|575.33|578.13|575.33|578.13|575.33|578.04|575.24|0
1639035360000|2021-12-09 07:36:00|578.04|575.24|577.95|575.15|578.04|575.24|577.95|575.15|0
1639035370000|2021-12-09 07:36:10|577.76|574.96|577.95|575.15|577.95|575.15|577.76|574.96|0
1639035380000|2021-12-09 07:36:20|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1639035390000|2021-12-09 07:36:30|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1639035410000|2021-12-09 07:36:50|577.58|574.78|577.76|574.96|577.76|574.96|577.58|574.78|0
1639035470000|2021-12-09 07:37:50|577.95|575.15|577.76|574.96|577.95|575.15|577.76|574.96|0
1639035480000|2021-12-09 07:38:00|577.58|574.78|577.85|575.05|577.85|575.05|577.58|574.78|0
1639035500000|2021-12-09 07:38:20|577.95|575.15|577.76|574.96|577.95|575.15|577.76|574.96|0
1639035510000|2021-12-09 07:38:30|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1639035520000|2021-12-09 07:38:40|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1639035530000|2021-12-09 07:38:50|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1639035540000|2021-12-09 07:39:00|578.22|575.42|578.13|575.33|578.22|575.42|578.13|575.33|0
1639035570000|2021-12-09 07:39:30|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1639035580000|2021-12-09 07:39:40|578.32|575.52|578.32|575.52|578.32|575.52|578.22|575.42|0
1639035610000|2021-12-09 07:40:10|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1639035660000|2021-12-09 07:41:00|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1639035670000|2021-12-09 07:41:10|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1639035680000|2021-12-09 07:41:20|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1639035690000|2021-12-09 07:41:30|578.59|575.79|578.68|575.88|578.68|575.88|578.59|575.79|0
1639035700000|2021-12-09 07:41:40|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1639035720000|2021-12-09 07:42:00|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1639035750000|2021-12-09 07:42:30|578.96|576.16|578.87|576.07|578.96|576.16|578.87|576.07|0
1639035770000|2021-12-09 07:42:50|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1639035800000|2021-12-09 07:43:20|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1639035810000|2021-12-09 07:43:30|578.77|575.97|578.87|576.07|578.87|576.07|578.77|575.97|0
1639035820000|2021-12-09 07:43:40|578.68|575.88|578.68|575.88|578.87|576.07|578.68|575.88|0
1639035830000|2021-12-09 07:43:50|578.5|575.7|578.68|575.88|578.68|575.88|578.5|575.7|0
1639035840000|2021-12-09 07:44:00|578.5|575.7|578.68|575.88|578.68|575.88|578.5|575.7|0
1639035870000|2021-12-09 07:44:30|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1639035880000|2021-12-09 07:44:40|578.5|575.7|578.31|575.51|578.5|575.7|578.31|575.51|0
1639035890000|2021-12-09 07:44:50|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1639035900000|2021-12-09 07:45:00|578.5|575.7|578.68|575.88|578.68|575.88|578.5|575.7|0
1639035910000|2021-12-09 07:45:10|578.5|575.7|578.59|575.79|578.59|575.79|578.5|575.7|0
1639035920000|2021-12-09 07:45:20|578.5|575.7|578.31|575.51|578.5|575.7|578.31|575.51|0
1639035930000|2021-12-09 07:45:30|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639035950000|2021-12-09 07:45:50|577.85|575.05|577.76|574.96|577.94|575.14|577.76|574.96|0
1639035960000|2021-12-09 07:46:00|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639035970000|2021-12-09 07:46:10|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1639035980000|2021-12-09 07:46:20|577.66|574.86|577.66|574.86|577.76|574.96|577.66|574.86|0
1639035990000|2021-12-09 07:46:30|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1639036000000|2021-12-09 07:46:40|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1639036010000|2021-12-09 07:46:50|577.39|574.59|577.48|574.68|577.48|574.68|577.39|574.59|0
1639036020000|2021-12-09 07:47:00|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1639036030000|2021-12-09 07:47:10|577.66|574.86|577.66|574.86|577.66|574.86|577.57|574.77|0
1639036040000|2021-12-09 07:47:20|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1639036060000|2021-12-09 07:47:40|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639036080000|2021-12-09 07:48:00|578.13|575.33|578.31|575.51|578.31|575.51|578.13|575.33|0
1639036090000|2021-12-09 07:48:10|578.22|575.42|578.31|575.51|578.31|575.51|578.13|575.33|0
1639036100000|2021-12-09 07:48:20|578.4|575.6|578.13|575.33|578.4|575.6|578.13|575.33|0
1639036110000|2021-12-09 07:48:30|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1639036120000|2021-12-09 07:48:40|578.13|575.33|578.31|575.51|578.31|575.51|578.13|575.33|0
1639036130000|2021-12-09 07:48:50|578.13|575.33|578.13|575.33|578.22|575.42|578.13|575.33|0
1639036140000|2021-12-09 07:49:00|577.94|575.14|577.85|575.05|577.94|575.14|577.85|575.05|0
1639036150000|2021-12-09 07:49:10|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1639036160000|2021-12-09 07:49:20|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639036170000|2021-12-09 07:49:30|577.76|574.96|577.94|575.14|577.94|575.14|577.76|574.96|0
1639036180000|2021-12-09 07:49:40|577.76|574.96|577.76|574.96|577.76|574.96|577.57|574.77|0
1639036190000|2021-12-09 07:49:50|577.57|574.77|577.76|574.96|577.76|574.96|577.57|574.77|0
1639036200000|2021-12-09 07:50:00|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639036250000|2021-12-09 07:50:50|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1639036270000|2021-12-09 07:51:10|577.84|575.04|577.94|575.14|577.94|575.14|577.84|575.04|0
1639036280000|2021-12-09 07:51:20|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1639036290000|2021-12-09 07:51:30|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639036300000|2021-12-09 07:51:40|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1639036310000|2021-12-09 07:51:50|577.94|575.14|577.94|575.14|577.94|575.14|577.84|575.04|0
1639036340000|2021-12-09 07:52:20|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1639036350000|2021-12-09 07:52:30|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1639036370000|2021-12-09 07:52:50|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1639036380000|2021-12-09 07:53:00|578.12|575.32|577.94|575.14|578.12|575.32|577.94|575.14|0
1639036390000|2021-12-09 07:53:10|577.84|575.04|577.75|574.95|577.84|575.04|577.75|574.95|0
1639036400000|2021-12-09 07:53:20|577.84|575.04|577.75|574.95|577.94|575.14|577.75|574.95|0
1639036410000|2021-12-09 07:53:30|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1639036420000|2021-12-09 07:53:40|577.75|574.95|577.75|574.95|577.75|574.95|577.75|574.95|0
1639036440000|2021-12-09 07:54:00|577.57|574.77|577.75|574.95|577.75|574.95|577.57|574.77|0
1639036450000|2021-12-09 07:54:10|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1639036460000|2021-12-09 07:54:20|577.29|574.49|577.02|574.22|577.29|574.49|577.02|574.22|0
1639036500000|2021-12-09 07:55:00|576.24|573.44|576.24|573.44|576.24|573.44|576.24|573.44|0
1639036510000|2021-12-09 07:55:10|576.05|573.25|576.05|573.25|576.14|573.34|576.05|573.25|0
1639036520000|2021-12-09 07:55:20|575.96|573.16|575.96|573.16|575.96|573.16|575.96|573.16|0
1639036530000|2021-12-09 07:55:30|576.05|573.25|576.05|573.25|576.05|573.25|575.96|573.16|0
1639036560000|2021-12-09 07:56:00|575.87|573.07|575.96|573.16|575.96|573.16|575.87|573.07|0
1639036570000|2021-12-09 07:56:10|576.05|573.25|575.87|573.07|576.05|573.25|575.87|573.07|0
1639036580000|2021-12-09 07:56:20|576.05|573.25|576.05|573.25|576.05|573.25|576.05|573.25|0
1639036590000|2021-12-09 07:56:30|575.96|573.16|576.05|573.25|576.05|573.25|575.96|573.16|0
1639036600000|2021-12-09 07:56:40|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1639036610000|2021-12-09 07:56:50|576.05|573.25|576.14|573.34|576.14|573.34|576.05|573.25|0
1639036620000|2021-12-09 07:57:00|576.24|573.44|576.24|573.44|576.24|573.44|576.24|573.44|0
1639036630000|2021-12-09 07:57:10|576.05|573.25|576.05|573.25|576.05|573.25|576.05|573.25|0
1639036640000|2021-12-09 07:57:20|575.96|573.16|575.96|573.16|575.96|573.16|575.96|573.16|0
1639036650000|2021-12-09 07:57:30|575.87|573.07|575.77|572.97|575.87|573.07|575.77|572.97|0
1639036660000|2021-12-09 07:57:40|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1639036680000|2021-12-09 07:58:00|575.87|573.07|575.87|573.07|575.87|573.07|575.68|572.88|0
1639036690000|2021-12-09 07:58:10|576.05|573.25|576.05|573.25|576.05|573.25|576.05|573.25|0
1639036700000|2021-12-09 07:58:20|575.96|573.16|575.87|573.07|575.96|573.16|575.87|573.07|0
1639036720000|2021-12-09 07:58:40|575.68|572.88|575.87|573.07|575.87|573.07|575.68|572.88|0
1639036730000|2021-12-09 07:58:50|576.05|573.25|576.05|573.25|576.05|573.25|576.05|573.25|0
1639036740000|2021-12-09 07:59:00|576.24|573.44|576.24|573.44|576.42|573.62|576.24|573.44|0
1639036750000|2021-12-09 07:59:10|576.05|573.25|576.24|573.44|576.24|573.44|576.05|573.25|0
1639036760000|2021-12-09 07:59:20|576.14|573.34|576.05|573.25|576.24|573.44|576.05|573.25|0
1639036770000|2021-12-09 07:59:30|576.24|573.44|576.24|573.44|576.24|573.44|576.24|573.44|0
1639036780000|2021-12-09 07:59:40|576.05|573.25|575.87|573.07|576.05|573.25|575.87|573.07|0
1639036790000|2021-12-09 07:59:50|576.05|573.25|575.96|573.16|576.05|573.25|575.96|573.16|0
1639036800000|2021-12-09 08:00:00|576.14|573.34|576.24|573.44|576.42|573.62|576.14|573.34|0
1639036810000|2021-12-09 08:00:10|575.87|573.07|575.59|572.79|576.24|573.44|575.59|572.79|0
1639036820000|2021-12-09 08:00:20|575.13|572.33|575.13|572.33|575.13|572.33|574.94|572.14|0
1639036830000|2021-12-09 08:00:30|574.76|571.96|574.39|571.59|574.76|571.96|574.39|571.59|0
1639036840000|2021-12-09 08:00:40|574.29|571.49|574.02|571.22|574.29|571.49|574.02|571.22|0
1639036850000|2021-12-09 08:00:50|574.21|571.41|574.11|571.31|574.21|571.41|574.02|571.22|0
1639036860000|2021-12-09 08:01:00|574.21|571.41|573.47|570.67|574.21|571.41|573.47|570.67|0
1639036870000|2021-12-09 08:01:10|573.65|570.85|574.02|571.22|574.21|571.41|573.65|570.85|0
1639036880000|2021-12-09 08:01:20|574.39|571.59|574.57|571.77|574.57|571.77|574.39|571.59|0
1639036890000|2021-12-09 08:01:30|574.39|571.59|574.76|571.96|574.76|571.96|574.39|571.59|0
1639036910000|2021-12-09 08:01:50|574.57|571.77|574.39|571.59|574.57|571.77|574.39|571.59|0
1639036920000|2021-12-09 08:02:00|574.57|571.77|574.76|571.96|574.76|571.96|574.57|571.77|0
1639036930000|2021-12-09 08:02:10|575.13|572.33|575.5|572.7|575.5|572.7|575.13|572.33|0
1639036940000|2021-12-09 08:02:20|575.4|572.6|575.13|572.33|575.4|572.6|575.13|572.33|0
1639036950000|2021-12-09 08:02:30|575.03|572.23|575.13|572.33|575.13|572.33|575.03|572.23|0
1639036960000|2021-12-09 08:02:40|574.94|572.14|574.21|571.41|574.94|572.14|574.21|571.41|0
1639036970000|2021-12-09 08:02:50|574.02|571.22|574.39|571.59|574.39|571.59|574.02|571.22|0
1639036980000|2021-12-09 08:03:00|574.57|571.77|574.76|571.96|574.76|571.96|574.57|571.77|0
1639036990000|2021-12-09 08:03:10|574.57|571.77|574.29|571.49|574.57|571.77|574.2|571.4|0
1639037000000|2021-12-09 08:03:20|574.2|571.4|574.57|571.77|574.57|571.77|574.2|571.4|0
1639037010000|2021-12-09 08:03:30|574.66|571.86|574.39|571.59|574.76|571.96|574.39|571.59|0
1639037020000|2021-12-09 08:03:40|574.2|571.4|574.11|571.31|574.2|571.4|574.11|571.31|0
1639037030000|2021-12-09 08:03:50|574.2|571.4|574.2|571.4|574.39|571.59|574.2|571.4|0
1639037040000|2021-12-09 08:04:00|574.29|571.49|574.57|571.77|574.57|571.77|574.29|571.49|0
1639037050000|2021-12-09 08:04:10|574.66|571.86|574.39|571.59|574.94|572.14|574.39|571.59|0
1639037060000|2021-12-09 08:04:20|574.57|571.77|574.57|571.77|574.57|571.77|574.57|571.77|0
1639037070000|2021-12-09 08:04:30|574.76|571.96|573.84|571.04|574.76|571.96|573.84|571.04|0
1639037080000|2021-12-09 08:04:40|573.47|570.67|573.28|570.48|573.47|570.67|573.28|570.48|0
1639037090000|2021-12-09 08:04:50|573.1|570.3|573.19|570.39|573.28|570.48|573.1|570.3|0
1639037100000|2021-12-09 08:05:00|573.17|570.77|573.45|571.05|573.45|571.05|573.08|570.68|0
1639037110000|2021-12-09 08:05:10|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1639037120000|2021-12-09 08:05:20|572.9|570.5|572.9|570.5|573.08|570.68|572.9|570.5|0
1639037130000|2021-12-09 08:05:30|572.71|570.31|572.53|570.13|572.71|570.31|572.53|570.13|0
1639037140000|2021-12-09 08:05:40|572.62|570.22|572.34|569.94|572.62|570.22|572.34|569.94|0
1639037150000|2021-12-09 08:05:50|572.16|569.76|572.71|570.31|572.71|570.31|572.16|569.76|0
1639037160000|2021-12-09 08:06:00|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1639037170000|2021-12-09 08:06:10|572.9|570.5|572.71|570.31|572.9|570.5|572.71|570.31|0
1639037180000|2021-12-09 08:06:20|572.53|570.13|572.9|570.5|572.9|570.5|572.53|570.13|0
1639037190000|2021-12-09 08:06:30|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1639037200000|2021-12-09 08:06:40|572.9|570.5|572.9|570.5|572.9|570.5|572.71|570.31|0
1639037210000|2021-12-09 08:06:50|572.71|570.31|572.9|570.5|572.9|570.5|572.53|570.13|0
1639037220000|2021-12-09 08:07:00|572.71|570.31|572.34|569.94|572.71|570.31|572.34|569.94|0
1639037230000|2021-12-09 08:07:10|572.16|569.76|572.34|569.94|572.34|569.94|572.06|569.66|0
1639037240000|2021-12-09 08:07:20|572.43|570.03|572.53|570.13|572.53|570.13|572.34|569.94|0
1639037250000|2021-12-09 08:07:30|572.71|570.31|572.9|570.5|572.9|570.5|572.71|570.31|0
1639037260000|2021-12-09 08:07:40|572.71|570.31|572.71|570.31|572.9|570.5|572.71|570.31|0
1639037270000|2021-12-09 08:07:50|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1639037280000|2021-12-09 08:08:00|572.53|570.13|572.53|570.13|572.71|570.31|572.53|570.13|0
1639037290000|2021-12-09 08:08:10|572.43|570.03|572.34|569.94|572.43|570.03|572.34|569.94|0
1639037300000|2021-12-09 08:08:20|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1639037310000|2021-12-09 08:08:30|572.34|569.94|572.34|569.94|572.34|569.94|572.16|569.76|0
1639037320000|2021-12-09 08:08:40|572.25|569.85|572.34|569.94|572.43|570.03|572.25|569.85|0
1639037330000|2021-12-09 08:08:50|572.16|569.76|571.97|569.57|572.16|569.76|571.97|569.57|0
1639037340000|2021-12-09 08:09:00|572.06|569.66|571.97|569.57|572.06|569.66|571.97|569.57|0
1639037350000|2021-12-09 08:09:10|571.88|569.48|571.79|569.39|571.88|569.48|571.79|569.39|0
1639037360000|2021-12-09 08:09:20|571.61|569.21|570.32|567.92|571.61|569.21|570.32|567.92|0
1639037370000|2021-12-09 08:09:30|570.5|568.1|570.13|567.73|570.5|568.1|570.13|567.73|0
1639037380000|2021-12-09 08:09:40|570.32|567.92|570.13|567.73|570.32|567.92|570.13|567.73|0
1639037390000|2021-12-09 08:09:50|570.04|567.64|570.04|567.64|570.04|567.64|569.95|567.55|0
1639037400000|2021-12-09 08:10:00|569.95|567.55|569.4|567|569.95|567.55|569.4|567|0
1639037410000|2021-12-09 08:10:10|569.21|566.81|569.03|566.63|569.21|566.81|569.03|566.63|0
1639037420000|2021-12-09 08:10:20|568.85|566.45|568.66|566.26|568.85|566.45|568.66|566.26|0
1639037430000|2021-12-09 08:10:30|568.85|566.45|568.66|566.26|568.85|566.45|568.66|566.26|0
1639037440000|2021-12-09 08:10:40|566.98|564.58|566.61|564.21|566.98|564.58|566.61|564.21|0
1639037450000|2021-12-09 08:10:50|566.43|564.03|566.61|564.21|566.61|564.21|566.24|563.84|0
1639037460000|2021-12-09 08:11:00|566.79|564.39|567.53|565.13|567.53|565.13|566.79|564.39|0
1639037470000|2021-12-09 08:11:10|567.71|565.31|568.82|566.42|568.82|566.42|567.71|565.31|0
1639037490000|2021-12-09 08:11:30|569|566.6|569.18|566.78|569.37|566.97|569|566.6|0
1639037500000|2021-12-09 08:11:40|568.82|566.42|568.63|566.23|568.82|566.42|568.45|566.05|0
1639037510000|2021-12-09 08:11:50|568.82|566.42|569.18|566.78|569.18|566.78|568.63|566.23|0
1639037520000|2021-12-09 08:12:00|569.09|566.69|568.9|566.5|569.27|566.87|568.9|566.5|0
1639037530000|2021-12-09 08:12:10|568.82|566.42|569.55|567.15|569.55|567.15|568.82|566.42|0
1639037540000|2021-12-09 08:12:20|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1639037550000|2021-12-09 08:12:30|569.55|567.15|569.64|567.24|569.64|567.24|569.37|566.97|0
1639037560000|2021-12-09 08:12:40|569.55|567.15|569.92|567.52|569.92|567.52|569.55|567.15|0
1639037570000|2021-12-09 08:12:50|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1639037580000|2021-12-09 08:13:00|569.37|566.97|569.92|567.52|569.92|567.52|569.37|566.97|0
1639037590000|2021-12-09 08:13:10|570.1|567.7|569.92|567.52|570.1|567.7|569.92|567.52|0
1639037600000|2021-12-09 08:13:20|569.74|567.34|569.55|567.15|569.74|567.34|569.46|567.06|0
1639037610000|2021-12-09 08:13:30|569.37|566.97|569.74|567.34|569.74|567.34|569.37|566.97|0
1639037620000|2021-12-09 08:13:40|569.64|567.24|569.74|567.34|569.74|567.34|569.55|567.15|0
1639037630000|2021-12-09 08:13:50|569.64|567.24|569.55|567.15|569.64|567.24|569.46|567.06|0
1639037640000|2021-12-09 08:14:00|569.37|566.97|569.27|566.87|569.55|567.15|569.27|566.87|0
1639037650000|2021-12-09 08:14:10|569.18|566.78|569.46|567.06|569.46|567.06|569.18|566.78|0
1639037660000|2021-12-09 08:14:20|569.55|567.15|569.92|567.52|569.92|567.52|569.55|567.15|0
1639037670000|2021-12-09 08:14:30|570.1|567.7|570.1|567.7|570.1|567.7|570.01|567.61|0
1639037680000|2021-12-09 08:14:40|569.92|567.52|570.1|567.7|570.1|567.7|569.92|567.52|0
1639037690000|2021-12-09 08:14:50|570.01|567.61|569.37|566.97|570.01|567.61|569.37|566.97|0
1639037700000|2021-12-09 08:15:00|569.82|567.42|569.82|567.42|569.92|567.52|569.82|567.42|0
1639037710000|2021-12-09 08:15:10|570.1|567.7|570.66|568.26|570.66|568.26|570.1|567.7|0
1639037720000|2021-12-09 08:15:20|570.74|568.34|570.84|568.44|571.02|568.62|570.74|568.34|0
1639037730000|2021-12-09 08:15:30|571.21|568.81|571.21|568.81|571.21|568.81|571.21|568.81|0
1639037740000|2021-12-09 08:15:40|571.58|569.18|571.58|569.18|571.58|569.18|571.39|568.99|0
1639037750000|2021-12-09 08:15:50|571.39|568.99|571.39|568.99|571.39|568.99|571.3|568.9|0
1639037760000|2021-12-09 08:16:00|571.21|568.81|571.39|568.99|571.39|568.99|571.21|568.81|0
1639037770000|2021-12-09 08:16:10|571.48|569.08|571.58|569.18|571.58|569.18|571.39|568.99|0
1639037780000|2021-12-09 08:16:20|571.67|569.27|571.76|569.36|571.76|569.36|571.58|569.18|0
1639037790000|2021-12-09 08:16:30|571.95|569.55|571.76|569.36|571.95|569.55|571.76|569.36|0
1639037800000|2021-12-09 08:16:40|571.95|569.55|572.03|569.63|572.13|569.73|571.95|569.55|0
1639037810000|2021-12-09 08:16:50|571.95|569.55|571.95|569.55|572.13|569.73|571.95|569.55|0
1639037820000|2021-12-09 08:17:00|571.76|569.36|571.85|569.45|571.85|569.45|571.76|569.36|0
1639037830000|2021-12-09 08:17:10|571.95|569.55|571.95|569.55|571.95|569.55|571.76|569.36|0
1639037840000|2021-12-09 08:17:20|571.76|569.36|571.58|569.18|571.76|569.36|571.58|569.18|0
1639037860000|2021-12-09 08:17:40|571.76|569.36|571.76|569.36|571.94|569.54|571.76|569.36|0
1639037880000|2021-12-09 08:18:00|571.58|569.18|571.58|569.18|571.76|569.36|571.48|569.08|0
1639037890000|2021-12-09 08:18:10|571.39|568.99|571.39|568.99|571.39|568.99|571.39|568.99|0
1639037920000|2021-12-09 08:18:40|571.58|569.18|571.58|569.18|571.58|569.18|571.58|569.18|0
1639037930000|2021-12-09 08:18:50|571.94|569.54|571.94|569.54|571.94|569.54|571.94|569.54|0
1639037940000|2021-12-09 08:19:00|572.13|569.73|572.4|570|572.5|570.1|572.13|569.73|0
1639037950000|2021-12-09 08:19:10|572.31|569.91|572.31|569.91|572.5|570.1|572.31|569.91|0
1639037970000|2021-12-09 08:19:30|572.13|569.73|572.13|569.73|572.13|569.73|572.13|569.73|0
1639037990000|2021-12-09 08:19:50|571.94|569.54|572.03|569.63|572.13|569.73|571.94|569.54|0
1639038000000|2021-12-09 08:20:00|572.13|569.73|572.13|569.73|572.13|569.73|571.94|569.54|0
1639038010000|2021-12-09 08:20:10|572.03|569.63|572.03|569.63|572.03|569.63|571.94|569.54|0
1639038020000|2021-12-09 08:20:20|571.94|569.54|571.94|569.54|571.94|569.54|571.94|569.54|0
1639038050000|2021-12-09 08:20:50|572.03|569.63|571.85|569.45|572.13|569.73|571.85|569.45|0
1639038060000|2021-12-09 08:21:00|571.76|569.36|571.94|569.54|571.94|569.54|571.76|569.36|0
1639038070000|2021-12-09 08:21:10|572.03|569.63|571.94|569.54|572.03|569.63|571.94|569.54|0
1639038080000|2021-12-09 08:21:20|572.13|569.73|571.94|569.54|572.13|569.73|571.94|569.54|0
1639038090000|2021-12-09 08:21:30|572.03|569.63|572.31|569.91|572.31|569.91|572.03|569.63|0
1639038100000|2021-12-09 08:21:40|572.5|570.1|572.5|570.1|572.5|570.1|572.31|569.91|0
1639038110000|2021-12-09 08:21:50|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1639038120000|2021-12-09 08:22:00|572.4|570|572.5|570.1|572.5|570.1|572.4|570|0
1639038140000|2021-12-09 08:22:20|572.4|570|572.31|569.91|572.4|570|572.31|569.91|0
1639038160000|2021-12-09 08:22:40|572.4|570|572.31|569.91|572.4|570|572.31|569.91|0
1639038180000|2021-12-09 08:23:00|572.13|569.73|572.13|569.73|572.13|569.73|572.13|569.73|0
1639038190000|2021-12-09 08:23:10|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1639038200000|2021-12-09 08:23:20|572.22|569.82|572.5|570.1|572.5|570.1|572.13|569.73|0
1639038210000|2021-12-09 08:23:30|572.4|570|572.13|569.73|572.4|570|572.13|569.73|0
1639038220000|2021-12-09 08:23:40|572.21|569.81|572.5|570.1|572.5|570.1|572.21|569.81|0
1639038230000|2021-12-09 08:23:50|572.31|569.91|572.4|570|572.5|570.1|572.31|569.91|0
1639038240000|2021-12-09 08:24:00|572.31|569.91|572.5|570.1|572.5|570.1|572.31|569.91|0
1639038250000|2021-12-09 08:24:10|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1639038260000|2021-12-09 08:24:20|571.94|569.54|571.94|569.54|571.94|569.54|571.94|569.54|0
1639038270000|2021-12-09 08:24:30|571.76|569.36|571.94|569.54|571.94|569.54|571.76|569.36|0
1639038280000|2021-12-09 08:24:40|572.13|569.73|572.13|569.73|572.13|569.73|571.94|569.54|0
1639038290000|2021-12-09 08:24:50|572.21|569.81|572.21|569.81|572.31|569.91|572.21|569.81|0
1639038300000|2021-12-09 08:25:00|572.13|569.73|572.13|569.73|572.31|569.91|572.13|569.73|0
1639038310000|2021-12-09 08:25:10|572.31|569.91|572.49|570.09|572.49|570.09|572.31|569.91|0
1639038320000|2021-12-09 08:25:20|572.31|569.91|572.49|570.09|572.49|570.09|572.31|569.91|0
1639038330000|2021-12-09 08:25:30|572.68|570.28|571.94|569.54|572.68|570.28|571.94|569.54|0
1639038340000|2021-12-09 08:25:40|571.76|569.36|571.94|569.54|571.94|569.54|571.76|569.36|0
1639038350000|2021-12-09 08:25:50|571.84|569.44|571.39|568.99|571.84|569.44|571.39|568.99|0
1639038360000|2021-12-09 08:26:00|571.57|569.17|571.76|569.36|571.76|569.36|571.57|569.17|0
1639038370000|2021-12-09 08:26:10|571.57|569.17|571.57|569.17|571.76|569.36|571.57|569.17|0
1639038380000|2021-12-09 08:26:20|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1639038390000|2021-12-09 08:26:30|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1639038400000|2021-12-09 08:26:40|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1639038410000|2021-12-09 08:26:50|571.94|569.54|571.76|569.36|571.94|569.54|571.76|569.36|0
1639038420000|2021-12-09 08:27:00|571.66|569.26|571.57|569.17|571.76|569.36|571.57|569.17|0
1639038440000|2021-12-09 08:27:20|571.39|568.99|571.57|569.17|571.57|569.17|571.39|568.99|0
1639038450000|2021-12-09 08:27:30|571.48|569.08|571.39|568.99|571.57|569.17|571.39|568.99|0
1639038460000|2021-12-09 08:27:40|571.2|568.8|571.39|568.99|571.39|568.99|571.2|568.8|0
1639038470000|2021-12-09 08:27:50|571.2|568.8|571.39|568.99|571.39|568.99|571.2|568.8|0
1639038480000|2021-12-09 08:28:00|571.57|569.17|571.39|568.99|571.57|569.17|571.39|568.99|0
1639038490000|2021-12-09 08:28:10|571.57|569.17|571.39|568.99|571.57|569.17|571.39|568.99|0
1639038500000|2021-12-09 08:28:20|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1639038510000|2021-12-09 08:28:30|571.39|568.99|571.57|569.17|571.57|569.17|571.39|568.99|0
1639038520000|2021-12-09 08:28:40|571.39|568.99|571.39|568.99|571.47|569.07|571.39|568.99|0
1639038530000|2021-12-09 08:28:50|571.47|569.07|571.39|568.99|571.57|569.17|571.39|568.99|0
1639038540000|2021-12-09 08:29:00|571.57|569.17|571.39|568.99|571.57|569.17|571.39|568.99|0
1639038560000|2021-12-09 08:29:20|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1639038570000|2021-12-09 08:29:30|571.66|569.26|571.75|569.35|571.75|569.35|571.66|569.26|0
1639038580000|2021-12-09 08:29:40|571.94|569.54|571.94|569.54|571.94|569.54|571.94|569.54|0
1639038590000|2021-12-09 08:29:50|571.75|569.35|571.94|569.54|571.94|569.54|571.75|569.35|0
1639038600000|2021-12-09 08:30:00|571.39|568.99|571.39|568.99|571.39|568.99|571.39|568.99|0
1639038620000|2021-12-09 08:30:20|571.2|568.8|571.39|568.99|571.39|568.99|571.2|568.8|0
1639038630000|2021-12-09 08:30:30|571.47|569.07|571.75|569.35|571.75|569.35|571.39|568.99|0
1639038640000|2021-12-09 08:30:40|571.66|569.26|571.75|569.35|571.75|569.35|571.57|569.17|0
1639038660000|2021-12-09 08:31:00|571.57|569.17|571.39|568.99|571.66|569.26|571.39|568.99|0
1639038680000|2021-12-09 08:31:20|571.47|569.07|571.66|569.26|571.75|569.35|571.47|569.07|0
1639038690000|2021-12-09 08:31:30|571.57|569.17|571.66|569.26|571.66|569.26|571.57|569.17|0
1639038700000|2021-12-09 08:31:40|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1639038710000|2021-12-09 08:31:50|571.66|569.26|571.75|569.35|571.75|569.35|571.66|569.26|0
1639038720000|2021-12-09 08:32:00|571.94|569.54|571.75|569.35|571.94|569.54|571.75|569.35|0
1639038740000|2021-12-09 08:32:20|571.38|568.98|571.57|569.17|571.57|569.17|571.38|568.98|0
1639038750000|2021-12-09 08:32:30|571.66|569.26|571.57|569.17|571.75|569.35|571.57|569.17|0
1639038760000|2021-12-09 08:32:40|571.94|569.54|572.49|570.09|572.49|570.09|571.94|569.54|0
1639038770000|2021-12-09 08:32:50|572.39|569.99|572.31|569.91|572.39|569.99|572.31|569.91|0
1639038780000|2021-12-09 08:33:00|573.31|570.91|573.13|570.73|573.31|570.91|573.13|570.73|0
1639038800000|2021-12-09 08:33:20|573.12|570.72|573.31|570.91|573.31|570.91|573.03|570.63|0
1639038810000|2021-12-09 08:33:30|573.4|571|573.49|571.09|573.49|571.09|573.4|571|0
1639038820000|2021-12-09 08:33:40|573.68|571.28|573.49|571.09|573.68|571.28|573.49|571.09|0
1639038840000|2021-12-09 08:34:00|573.77|571.37|573.86|571.46|573.86|571.46|573.68|571.28|0
1639038850000|2021-12-09 08:34:10|573.68|571.28|573.68|571.28|573.68|571.28|573.68|571.28|0
1639038860000|2021-12-09 08:34:20|573.77|571.37|573.68|571.28|573.77|571.37|573.68|571.28|0
1639038870000|2021-12-09 08:34:30|573.77|571.37|573.68|571.28|573.77|571.37|573.68|571.28|0
1639038880000|2021-12-09 08:34:40|573.31|570.91|573.21|570.81|573.31|570.91|573.21|570.81|0
1639038890000|2021-12-09 08:34:50|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1639038900000|2021-12-09 08:35:00|573.49|571.09|573.31|570.91|573.49|571.09|573.31|570.91|0
1639038920000|2021-12-09 08:35:20|573.12|570.72|573.31|570.91|573.31|570.91|573.12|570.72|0
1639038930000|2021-12-09 08:35:30|573.12|570.72|573.31|570.91|573.31|570.91|573.12|570.72|0
1639038940000|2021-12-09 08:35:40|573.12|570.72|572.94|570.54|573.12|570.72|572.94|570.54|0
1639038950000|2021-12-09 08:35:50|573.03|570.63|573.12|570.72|573.12|570.72|572.94|570.54|0
1639038960000|2021-12-09 08:36:00|572.94|570.54|572.66|570.26|572.94|570.54|572.57|570.17|0
1639038970000|2021-12-09 08:36:10|572.57|570.17|572.75|570.35|572.75|570.35|572.57|570.17|0
1639038980000|2021-12-09 08:36:20|572.57|570.17|572.57|570.17|572.66|570.26|572.57|570.17|0
1639038990000|2021-12-09 08:36:30|572.66|570.26|572.39|569.99|572.66|570.26|572.39|569.99|0
1639039030000|2021-12-09 08:37:10|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1639039050000|2021-12-09 08:37:30|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1639039060000|2021-12-09 08:37:40|572.2|569.8|572.29|569.89|572.29|569.89|572.2|569.8|0
1639039070000|2021-12-09 08:37:50|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1639039080000|2021-12-09 08:38:00|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1639039090000|2021-12-09 08:38:10|572.39|569.99|572.2|569.8|572.39|569.99|572.2|569.8|0
1639039110000|2021-12-09 08:38:30|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1639039120000|2021-12-09 08:38:40|572.29|569.89|572.39|569.99|572.39|569.99|572.29|569.89|0
1639039130000|2021-12-09 08:38:50|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1639039150000|2021-12-09 08:39:10|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1639039170000|2021-12-09 08:39:30|572.2|569.8|572.2|569.8|572.38|569.98|572.2|569.8|0
1639039190000|2021-12-09 08:39:50|572.29|569.89|572.38|569.98|572.38|569.98|572.29|569.89|0
1639039200000|2021-12-09 08:40:00|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1639039220000|2021-12-09 08:40:20|572.02|569.62|572.2|569.8|572.2|569.8|572.02|569.62|0
1639039240000|2021-12-09 08:40:40|571.46|569.06|571.28|568.88|571.46|569.06|571.28|568.88|0
1639039250000|2021-12-09 08:40:50|571.09|568.69|570.91|568.51|571.09|568.69|570.91|568.51|0
1639039260000|2021-12-09 08:41:00|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639039280000|2021-12-09 08:41:20|571.18|568.78|570.91|568.51|571.18|568.78|570.91|568.51|0
1639039290000|2021-12-09 08:41:30|571.09|568.69|570.91|568.51|571.09|568.69|570.91|568.51|0
1639039300000|2021-12-09 08:41:40|570.73|568.33|570.91|568.51|570.91|568.51|570.73|568.33|0
1639039320000|2021-12-09 08:42:00|570.54|568.14|570.73|568.33|570.73|568.33|570.54|568.14|0
1639039330000|2021-12-09 08:42:10|570.81|568.41|570.91|568.51|571.09|568.69|570.81|568.41|0
1639039340000|2021-12-09 08:42:20|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639039350000|2021-12-09 08:42:30|570.54|568.14|570.63|568.23|570.63|568.23|570.54|568.14|0
1639039360000|2021-12-09 08:42:40|570.54|568.14|570.73|568.33|570.73|568.33|570.54|568.14|0
1639039370000|2021-12-09 08:42:50|570.81|568.41|570.81|568.41|570.81|568.41|570.81|568.41|0
1639039380000|2021-12-09 08:43:00|570.73|568.33|570.36|567.96|570.73|568.33|570.36|567.96|0
1639039390000|2021-12-09 08:43:10|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1639039400000|2021-12-09 08:43:20|570.73|568.33|570.54|568.14|570.73|568.33|570.45|568.05|0
1639039410000|2021-12-09 08:43:30|570.73|568.33|570.54|568.14|570.73|568.33|570.54|568.14|0
1639039420000|2021-12-09 08:43:40|570.63|568.23|570.54|568.14|570.63|568.23|570.54|568.14|0
1639039430000|2021-12-09 08:43:50|570.63|568.23|570.73|568.33|570.73|568.33|570.63|568.23|0
1639039440000|2021-12-09 08:44:00|570.63|568.23|570.54|568.14|570.73|568.33|570.54|568.14|0
1639039450000|2021-12-09 08:44:10|570.45|568.05|570.54|568.14|570.54|568.14|570.45|568.05|0
1639039460000|2021-12-09 08:44:20|570.63|568.23|570.54|568.14|570.73|568.33|570.54|568.14|0
1639039470000|2021-12-09 08:44:30|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1639039480000|2021-12-09 08:44:40|570.91|568.51|570.72|568.32|570.91|568.51|570.72|568.32|0
1639039490000|2021-12-09 08:44:50|570.54|568.14|570.63|568.23|570.72|568.32|570.54|568.14|0
1639039500000|2021-12-09 08:45:00|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1639039510000|2021-12-09 08:45:10|570.63|568.23|570.36|567.96|570.63|568.23|570.36|567.96|0
1639039520000|2021-12-09 08:45:20|570.17|567.77|570.17|567.77|570.36|567.96|570.17|567.77|0
1639039530000|2021-12-09 08:45:30|570.36|567.96|570.17|567.77|570.36|567.96|570.17|567.77|0
1639039540000|2021-12-09 08:45:40|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1639039550000|2021-12-09 08:45:50|570.26|567.86|570.36|567.96|570.36|567.96|570.17|567.77|0
1639039560000|2021-12-09 08:46:00|570.54|568.14|570.72|568.32|570.72|568.32|570.54|568.14|0
1639039570000|2021-12-09 08:46:10|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639039580000|2021-12-09 08:46:20|571.28|568.88|571.09|568.69|571.28|568.88|571.09|568.69|0
1639039590000|2021-12-09 08:46:30|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1639039600000|2021-12-09 08:46:40|570.91|568.51|570.72|568.32|570.91|568.51|570.72|568.32|0
1639039610000|2021-12-09 08:46:50|571.09|568.69|571.18|568.78|571.18|568.78|571.09|568.69|0
1639039620000|2021-12-09 08:47:00|571.28|568.88|571.46|569.06|571.46|569.06|571.28|568.88|0
1639039630000|2021-12-09 08:47:10|571.64|569.24|571.46|569.06|571.64|569.24|571.46|569.06|0
1639039640000|2021-12-09 08:47:20|571.55|569.15|571.46|569.06|571.64|569.24|571.46|569.06|0
1639039650000|2021-12-09 08:47:30|571.64|569.24|571.55|569.15|571.64|569.24|571.28|568.88|0
1639039660000|2021-12-09 08:47:40|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1639039670000|2021-12-09 08:47:50|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1639039680000|2021-12-09 08:48:00|571.36|568.96|571.46|569.06|571.46|569.06|571.36|568.96|0
1639039690000|2021-12-09 08:48:10|571.64|569.24|572.01|569.61|572.01|569.61|571.64|569.24|0
1639039700000|2021-12-09 08:48:20|571.92|569.52|571.83|569.43|571.92|569.52|571.83|569.43|0
1639039710000|2021-12-09 08:48:30|572.01|569.61|572.01|569.61|572.01|569.61|571.92|569.52|0
1639039730000|2021-12-09 08:48:50|572.2|569.8|572.38|569.98|572.38|569.98|572.2|569.8|0
1639039740000|2021-12-09 08:49:00|572.2|569.8|572.2|569.8|572.2|569.8|572.01|569.61|0
1639039750000|2021-12-09 08:49:10|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1639039760000|2021-12-09 08:49:20|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1639039770000|2021-12-09 08:49:30|572.1|569.7|572.01|569.61|572.2|569.8|572.01|569.61|0
1639039780000|2021-12-09 08:49:40|571.83|569.43|571.92|569.52|571.92|569.52|571.83|569.43|0
1639039790000|2021-12-09 08:49:50|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1639039800000|2021-12-09 08:50:00|571.83|569.43|572.38|569.98|572.38|569.98|571.83|569.43|0
1639039810000|2021-12-09 08:50:10|572.28|569.88|572.1|569.7|572.28|569.88|572.1|569.7|0
1639039820000|2021-12-09 08:50:20|572.01|569.61|571.55|569.15|572.01|569.61|571.55|569.15|0
1639039830000|2021-12-09 08:50:30|571.46|569.06|571.27|568.87|571.46|569.06|571.27|568.87|0
1639039840000|2021-12-09 08:50:40|571.09|568.69|571.27|568.87|571.27|568.87|571.09|568.69|0
1639039850000|2021-12-09 08:50:50|571.18|568.78|571.09|568.69|571.27|568.87|571.09|568.69|0
1639039860000|2021-12-09 08:51:00|570.91|568.51|570.99|568.59|570.99|568.59|570.91|568.51|0
1639039870000|2021-12-09 08:51:10|570.91|568.51|570.81|568.41|570.91|568.51|570.81|568.41|0
1639039880000|2021-12-09 08:51:20|570.72|568.32|570.54|568.14|570.72|568.32|570.54|568.14|0
1639039890000|2021-12-09 08:51:30|570.35|567.95|570.44|568.04|570.54|568.14|570.35|567.95|0
1639039900000|2021-12-09 08:51:40|570.54|568.14|570.35|567.95|570.54|568.14|570.35|567.95|0
1639039920000|2021-12-09 08:52:00|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1639039930000|2021-12-09 08:52:10|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1639039940000|2021-12-09 08:52:20|570.17|567.77|570.07|567.67|570.17|567.77|569.99|567.59|0
1639039950000|2021-12-09 08:52:30|569.99|567.59|570.17|567.77|570.17|567.77|569.99|567.59|0
1639039960000|2021-12-09 08:52:40|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1639039970000|2021-12-09 08:52:50|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1639040000000|2021-12-09 08:53:20|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1639040010000|2021-12-09 08:53:30|570.72|568.32|570.54|568.14|570.72|568.32|570.54|568.14|0
1639040030000|2021-12-09 08:53:50|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1639040040000|2021-12-09 08:54:00|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1639040050000|2021-12-09 08:54:10|570.81|568.41|570.9|568.5|570.9|568.5|570.81|568.41|0
1639040060000|2021-12-09 08:54:20|571.09|568.69|570.9|568.5|571.09|568.69|570.9|568.5|0
1639040080000|2021-12-09 08:54:40|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639040090000|2021-12-09 08:54:50|570.9|568.5|570.9|568.5|571.09|568.69|570.9|568.5|0
1639040100000|2021-12-09 08:55:00|571.09|568.69|570.72|568.32|571.09|568.69|570.72|568.32|0
1639040110000|2021-12-09 08:55:10|570.62|568.22|570.35|567.95|570.62|568.22|570.35|567.95|0
1639040120000|2021-12-09 08:55:20|570.54|568.14|570.35|567.95|570.54|568.14|570.35|567.95|0
1639040130000|2021-12-09 08:55:30|570.54|568.14|570.72|568.32|570.72|568.32|570.54|568.14|0
1639040140000|2021-12-09 08:55:40|570.9|568.5|570.9|568.5|570.9|568.5|570.81|568.41|0
1639040150000|2021-12-09 08:55:50|570.62|568.22|570.72|568.32|570.72|568.32|570.62|568.22|0
1639040160000|2021-12-09 08:56:00|570.9|568.5|570.81|568.41|570.9|568.5|570.81|568.41|0
1639040170000|2021-12-09 08:56:10|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1639040180000|2021-12-09 08:56:20|570.62|568.22|570.81|568.41|570.81|568.41|570.62|568.22|0
1639040190000|2021-12-09 08:56:30|570.72|568.32|570.72|568.32|570.9|568.5|570.72|568.32|0
1639040200000|2021-12-09 08:56:40|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1639040210000|2021-12-09 08:56:50|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639040220000|2021-12-09 08:57:00|570.9|568.5|570.9|568.5|570.9|568.5|570.72|568.32|0
1639040230000|2021-12-09 08:57:10|570.81|568.41|570.9|568.5|570.9|568.5|570.81|568.41|0
1639040240000|2021-12-09 08:57:20|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639040250000|2021-12-09 08:57:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1639040260000|2021-12-09 08:57:40|571.18|568.78|571.18|568.78|571.27|568.87|571.18|568.78|0
1639040270000|2021-12-09 08:57:50|571.27|568.87|570.9|568.5|571.27|568.87|570.9|568.5|0
1639040280000|2021-12-09 08:58:00|571.09|568.69|570.9|568.5|571.09|568.69|570.9|568.5|0
1639040290000|2021-12-09 08:58:10|570.72|568.32|570.9|568.5|570.9|568.5|570.72|568.32|0
1639040300000|2021-12-09 08:58:20|570.72|568.32|570.53|568.13|570.72|568.32|570.44|568.04|0
1639040320000|2021-12-09 08:58:40|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1639040340000|2021-12-09 08:59:00|570.62|568.22|570.72|568.32|570.72|568.32|570.62|568.22|0
1639040350000|2021-12-09 08:59:10|570.62|568.22|570.72|568.32|570.72|568.32|570.62|568.22|0
1639040360000|2021-12-09 08:59:20|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1639040370000|2021-12-09 08:59:30|569.98|567.58|570.17|567.77|570.17|567.77|569.98|567.58|0
1639040380000|2021-12-09 08:59:40|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1639040390000|2021-12-09 08:59:50|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1639040400000|2021-12-09 09:00:00|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1639040410000|2021-12-09 09:00:10|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1639040420000|2021-12-09 09:00:20|570.35|567.95|570.53|568.13|570.53|568.13|570.35|567.95|0
1639040430000|2021-12-09 09:00:30|570.72|568.32|570.53|568.13|570.72|568.32|570.53|568.13|0
1639040440000|2021-12-09 09:00:40|570.62|568.22|570.53|568.13|570.62|568.22|570.53|568.13|0
1639040450000|2021-12-09 09:00:50|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1639040460000|2021-12-09 09:01:00|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1639040470000|2021-12-09 09:01:10|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1639040500000|2021-12-09 09:01:40|569.98|567.58|570.16|567.76|570.16|567.76|569.98|567.58|0
1639040510000|2021-12-09 09:01:50|570.07|567.67|570.07|567.67|570.16|567.76|570.07|567.67|0
1639040520000|2021-12-09 09:02:00|569.98|567.58|569.8|567.4|569.98|567.58|569.8|567.4|0
1639040530000|2021-12-09 09:02:10|569.98|567.58|570.16|567.76|570.16|567.76|569.88|567.48|0
1639040540000|2021-12-09 09:02:20|570.07|567.67|569.8|567.4|570.07|567.67|569.8|567.4|0
1639040550000|2021-12-09 09:02:30|569.98|567.58|570.35|567.95|570.35|567.95|569.98|567.58|0
1639040560000|2021-12-09 09:02:40|570.16|567.76|570.35|567.95|570.35|567.95|570.16|567.76|0
1639040570000|2021-12-09 09:02:50|570.16|567.76|570.35|567.95|570.35|567.95|570.16|567.76|0
1639040580000|2021-12-09 09:03:00|570.16|567.76|570.35|567.95|570.35|567.95|570.16|567.76|0
1639040590000|2021-12-09 09:03:10|570.16|567.76|570.35|567.95|570.35|567.95|570.16|567.76|0
1639040600000|2021-12-09 09:03:20|570.53|568.13|570.35|567.95|570.53|568.13|570.35|567.95|0
1639040610000|2021-12-09 09:03:30|570.25|567.85|570.16|567.76|570.25|567.85|570.16|567.76|0
1639040620000|2021-12-09 09:03:40|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1639040630000|2021-12-09 09:03:50|569.8|567.4|569.98|567.58|569.98|567.58|569.8|567.4|0
1639040640000|2021-12-09 09:04:00|569.88|567.48|569.98|567.58|569.98|567.58|569.88|567.48|0
1639040650000|2021-12-09 09:04:10|569.8|567.4|569.8|567.4|569.8|567.4|569.7|567.3|0
1639040660000|2021-12-09 09:04:20|569.7|567.3|569.61|567.21|569.7|567.3|569.61|567.21|0
1639040670000|2021-12-09 09:04:30|569.24|566.84|569.61|567.21|569.61|567.21|569.24|566.84|0
1639040680000|2021-12-09 09:04:40|569.8|567.4|569.98|567.58|569.98|567.58|569.8|567.4|0
1639040690000|2021-12-09 09:04:50|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1639040700000|2021-12-09 09:05:00|569.8|567.4|569.61|567.21|569.8|567.4|569.61|567.21|0
1639040710000|2021-12-09 09:05:10|569.7|567.3|569.8|567.4|569.8|567.4|569.7|567.3|0
1639040720000|2021-12-09 09:05:20|569.98|567.58|569.61|567.21|569.98|567.58|569.61|567.21|0
1639040740000|2021-12-09 09:05:40|569.43|567.03|569.61|567.21|569.61|567.21|569.43|567.03|0
1639040750000|2021-12-09 09:05:50|569.79|567.39|569.98|567.58|569.98|567.58|569.61|567.21|0
1639040760000|2021-12-09 09:06:00|570.35|567.95|570.53|568.13|570.53|568.13|570.35|567.95|0
1639040770000|2021-12-09 09:06:10|570.35|567.95|570.62|568.22|570.62|568.22|570.35|567.95|0
1639040780000|2021-12-09 09:06:20|570.25|567.85|570.25|567.85|570.35|567.95|570.16|567.76|0
1639040790000|2021-12-09 09:06:30|569.98|567.58|569.88|567.48|569.98|567.58|569.79|567.39|0
1639040800000|2021-12-09 09:06:40|569.79|567.39|569.61|567.21|569.79|567.39|569.61|567.21|0
1639040820000|2021-12-09 09:07:00|569.43|567.03|569.33|566.93|569.43|567.03|569.24|566.84|0
1639040830000|2021-12-09 09:07:10|569.79|567.39|569.98|567.58|569.98|567.58|569.79|567.39|0
1639040840000|2021-12-09 09:07:20|569.79|567.39|569.61|567.21|569.79|567.39|569.61|567.21|0
1639040850000|2021-12-09 09:07:30|569.51|567.11|569.24|566.84|569.51|567.11|569.24|566.84|0
1639040860000|2021-12-09 09:07:40|569.06|566.66|569.06|566.66|569.24|566.84|569.06|566.66|0
1639040880000|2021-12-09 09:08:00|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1639040890000|2021-12-09 09:08:10|568.96|566.56|568.87|566.47|568.96|566.56|568.87|566.47|0
1639040900000|2021-12-09 09:08:20|569.06|566.66|569.06|566.66|569.06|566.66|569.06|566.66|0
1639040920000|2021-12-09 09:08:40|569.24|566.84|569.15|566.75|569.24|566.84|569.15|566.75|0
1639040930000|2021-12-09 09:08:50|569.24|566.84|569.06|566.66|569.24|566.84|569.06|566.66|0
1639040940000|2021-12-09 09:09:00|569.24|566.84|569.43|567.03|569.43|567.03|569.24|566.84|0
1639040950000|2021-12-09 09:09:10|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1639040960000|2021-12-09 09:09:20|569.79|567.39|569.98|567.58|569.98|567.58|569.79|567.39|0
1639040970000|2021-12-09 09:09:30|569.88|567.48|569.79|567.39|569.98|567.58|569.79|567.39|0
1639040980000|2021-12-09 09:09:40|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1639040990000|2021-12-09 09:09:50|569.79|567.39|568.69|566.29|569.79|567.39|568.69|566.29|0
1639041000000|2021-12-09 09:10:00|568.87|566.47|568.69|566.29|568.87|566.47|568.69|566.29|0
1639041010000|2021-12-09 09:10:10|568.51|566.11|568.69|566.29|568.69|566.29|568.32|565.92|0
1639041020000|2021-12-09 09:10:20|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1639041030000|2021-12-09 09:10:30|568.69|566.29|568.69|566.29|568.69|566.29|568.69|566.29|0
1639041040000|2021-12-09 09:10:40|568.59|566.19|568.32|565.92|568.59|566.19|568.32|565.92|0
1639041050000|2021-12-09 09:10:50|568.41|566.01|568.32|565.92|568.41|566.01|568.32|565.92|0
1639041060000|2021-12-09 09:11:00|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1639041070000|2021-12-09 09:11:10|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1639041080000|2021-12-09 09:11:20|568.32|565.92|568.14|565.74|568.32|565.92|568.14|565.74|0
1639041090000|2021-12-09 09:11:30|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1639041100000|2021-12-09 09:11:40|567.77|565.37|567.77|565.37|567.77|565.37|567.59|565.19|0
1639041110000|2021-12-09 09:11:50|567.95|565.55|567.77|565.37|568.14|565.74|567.77|565.37|0
1639041120000|2021-12-09 09:12:00|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1639041130000|2021-12-09 09:12:10|568.32|565.92|568.14|565.74|568.5|566.1|568.14|565.74|0
1639041140000|2021-12-09 09:12:20|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1639041150000|2021-12-09 09:12:30|567.86|565.46|567.77|565.37|567.95|565.55|567.77|565.37|0
1639041160000|2021-12-09 09:12:40|567.67|565.27|567.77|565.37|567.77|565.37|567.67|565.27|0
1639041170000|2021-12-09 09:12:50|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1639041180000|2021-12-09 09:13:00|567.95|565.55|567.77|565.37|567.95|565.55|567.77|565.37|0
1639041190000|2021-12-09 09:13:10|567.86|565.46|567.77|565.37|567.86|565.46|567.77|565.37|0
1639041200000|2021-12-09 09:13:20|567.86|565.46|567.86|565.46|567.95|565.55|567.86|565.46|0
1639041210000|2021-12-09 09:13:30|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1639041220000|2021-12-09 09:13:40|567.86|565.46|567.86|565.46|567.95|565.55|567.86|565.46|0
1639041230000|2021-12-09 09:13:50|567.95|565.55|567.77|565.37|567.95|565.55|567.77|565.37|0
1639041240000|2021-12-09 09:14:00|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1639041250000|2021-12-09 09:14:10|567.67|565.27|567.77|565.37|567.77|565.37|567.59|565.19|0
1639041260000|2021-12-09 09:14:20|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1639041270000|2021-12-09 09:14:30|567.4|565|567.59|565.19|567.59|565.19|567.4|565|0
1639041290000|2021-12-09 09:14:50|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1639041300000|2021-12-09 09:15:00|567.59|565.19|567.95|565.55|567.95|565.55|567.59|565.19|0
1639041310000|2021-12-09 09:15:10|568.14|565.74|568.32|565.92|568.32|565.92|568.14|565.74|0
1639041320000|2021-12-09 09:15:20|568.5|566.1|568.32|565.92|568.5|566.1|568.32|565.92|0
1639041330000|2021-12-09 09:15:30|568.41|566.01|568.59|566.19|568.59|566.19|568.41|566.01|0
1639041340000|2021-12-09 09:15:40|568.69|566.29|568.5|566.1|568.69|566.29|568.22|565.82|0
1639041350000|2021-12-09 09:15:50|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1639041360000|2021-12-09 09:16:00|568.5|566.1|568.87|566.47|568.87|566.47|568.32|565.92|0
1639041370000|2021-12-09 09:16:10|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1639041380000|2021-12-09 09:16:20|568.32|565.92|568.04|565.64|568.32|565.92|568.04|565.64|0
1639041390000|2021-12-09 09:16:30|568.32|565.92|568.32|565.92|568.32|565.92|568.32|565.92|0
1639041400000|2021-12-09 09:16:40|568.41|566.01|568.32|565.92|568.41|566.01|568.32|565.92|0
1639041410000|2021-12-09 09:16:50|568.22|565.82|568.32|565.92|568.32|565.92|568.22|565.82|0
1639041430000|2021-12-09 09:17:10|568.14|565.74|568.32|565.92|568.32|565.92|568.14|565.74|0
1639041440000|2021-12-09 09:17:20|568.14|565.74|567.95|565.55|568.14|565.74|567.95|565.55|0
1639041450000|2021-12-09 09:17:30|567.77|565.37|567.77|565.37|567.95|565.55|567.77|565.37|0
1639041460000|2021-12-09 09:17:40|567.86|565.46|567.77|565.37|567.95|565.55|567.77|565.37|0
1639041470000|2021-12-09 09:17:50|567.95|565.55|567.58|565.18|567.95|565.55|567.58|565.18|0
1639041480000|2021-12-09 09:18:00|567.77|565.37|567.77|565.37|567.86|565.46|567.77|565.37|0
1639041490000|2021-12-09 09:18:10|567.95|565.55|568.13|565.73|568.13|565.73|567.95|565.55|0
1639041500000|2021-12-09 09:18:20|567.95|565.55|568.13|565.73|568.22|565.82|567.95|565.55|0
1639041510000|2021-12-09 09:18:30|567.95|565.55|568.13|565.73|568.13|565.73|567.95|565.55|0
1639041520000|2021-12-09 09:18:40|568.22|565.82|568.32|565.92|568.32|565.92|568.22|565.82|0
1639041550000|2021-12-09 09:19:10|568.22|565.82|568.5|566.1|568.5|566.1|568.22|565.82|0
1639041560000|2021-12-09 09:19:20|568.32|565.92|568.5|566.1|568.5|566.1|568.32|565.92|0
1639041570000|2021-12-09 09:19:30|568.32|565.92|568.32|565.92|568.5|566.1|568.32|565.92|0
1639041600000|2021-12-09 09:20:00|568.5|566.1|568.22|565.82|568.5|566.1|568.22|565.82|0
1639041610000|2021-12-09 09:20:10|568.13|565.73|568.32|565.92|568.32|565.92|568.13|565.73|0
1639041630000|2021-12-09 09:20:30|568.22|565.82|568.5|566.1|568.5|566.1|568.22|565.82|0
1639041640000|2021-12-09 09:20:40|568.68|566.28|568.59|566.19|568.68|566.28|568.59|566.19|0
1639041650000|2021-12-09 09:20:50|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1639041660000|2021-12-09 09:21:00|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1639041670000|2021-12-09 09:21:10|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1639041680000|2021-12-09 09:21:20|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1639041700000|2021-12-09 09:21:40|568.87|566.47|569.6|567.2|569.6|567.2|568.87|566.47|0
1639041710000|2021-12-09 09:21:50|569.42|567.02|569.42|567.02|569.51|567.11|569.42|567.02|0
1639041720000|2021-12-09 09:22:00|569.51|567.11|569.6|567.2|569.6|567.2|569.51|567.11|0
1639041730000|2021-12-09 09:22:10|569.42|567.02|569.6|567.2|569.6|567.2|569.42|567.02|0
1639041740000|2021-12-09 09:22:20|569.69|567.29|569.79|567.39|569.79|567.39|569.69|567.29|0
1639041750000|2021-12-09 09:22:30|569.87|567.47|569.79|567.39|569.87|567.47|569.79|567.39|0
1639041760000|2021-12-09 09:22:40|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1639041770000|2021-12-09 09:22:50|569.79|567.39|569.97|567.57|569.97|567.57|569.79|567.39|0
1639041780000|2021-12-09 09:23:00|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1639041790000|2021-12-09 09:23:10|569.6|567.2|569.79|567.39|569.79|567.39|569.6|567.2|0
1639041800000|2021-12-09 09:23:20|569.6|567.2|569.6|567.2|569.6|567.2|569.42|567.02|0
1639041810000|2021-12-09 09:23:30|569.42|567.02|569.42|567.02|569.6|567.2|569.42|567.02|0
1639041820000|2021-12-09 09:23:40|569.6|567.2|569.79|567.39|569.79|567.39|569.6|567.2|0
1639041830000|2021-12-09 09:23:50|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1639041850000|2021-12-09 09:24:10|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1639041860000|2021-12-09 09:24:20|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1639041900000|2021-12-09 09:25:00|569.87|567.47|569.79|567.39|569.87|567.47|569.79|567.39|0
1639041920000|2021-12-09 09:25:20|569.6|567.2|569.6|567.2|569.79|567.39|569.6|567.2|0
1639041930000|2021-12-09 09:25:30|569.51|567.11|569.51|567.11|569.51|567.11|569.51|567.11|0
1639041940000|2021-12-09 09:25:40|569.42|567.02|569.42|567.02|569.42|567.02|569.23|566.83|0
1639041950000|2021-12-09 09:25:50|569.32|566.92|569.32|566.92|569.32|566.92|569.23|566.83|0
1639041960000|2021-12-09 09:26:00|569.42|567.02|569.42|567.02|569.42|567.02|569.23|566.83|0
1639041970000|2021-12-09 09:26:10|569.23|566.83|569.6|567.2|569.6|567.2|569.23|566.83|0
1639041980000|2021-12-09 09:26:20|569.51|567.11|569.6|567.2|569.6|567.2|569.51|567.11|0
1639041990000|2021-12-09 09:26:30|569.51|567.11|569.51|567.11|569.51|567.11|569.42|567.02|0
1639042000000|2021-12-09 09:26:40|569.6|567.2|569.6|567.2|569.78|567.38|569.42|567.02|0
1639042010000|2021-12-09 09:26:50|569.78|567.38|569.69|567.29|569.78|567.38|569.69|567.29|0
1639042020000|2021-12-09 09:27:00|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1639042040000|2021-12-09 09:27:20|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1639042050000|2021-12-09 09:27:30|569.5|567.1|569.5|567.1|569.5|567.1|569.5|567.1|0
1639042060000|2021-12-09 09:27:40|569.6|567.2|569.6|567.2|569.78|567.38|569.6|567.2|0
1639042070000|2021-12-09 09:27:50|569.78|567.38|569.78|567.38|569.78|567.38|569.78|567.38|0
1639042080000|2021-12-09 09:28:00|569.69|567.29|569.42|567.02|569.78|567.38|569.42|567.02|0
1639042100000|2021-12-09 09:28:20|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1639042110000|2021-12-09 09:28:30|569.78|567.38|569.78|567.38|569.78|567.38|569.78|567.38|0
1639042120000|2021-12-09 09:28:40|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1639042140000|2021-12-09 09:29:00|569.69|567.29|569.69|567.29|569.69|567.29|569.69|567.29|0
1639042150000|2021-12-09 09:29:10|569.78|567.38|569.69|567.29|569.78|567.38|569.69|567.29|0
1639042160000|2021-12-09 09:29:20|569.87|567.47|569.78|567.38|569.87|567.47|569.78|567.38|0
1639042170000|2021-12-09 09:29:30|569.87|567.47|569.87|567.47|569.87|567.47|569.87|567.47|0
1639042180000|2021-12-09 09:29:40|569.78|567.38|569.6|567.2|569.78|567.38|569.6|567.2|0
1639042190000|2021-12-09 09:29:50|569.69|567.29|569.78|567.38|569.78|567.38|569.69|567.29|0
1639042200000|2021-12-09 09:30:00|569.6|567.2|569.87|567.47|569.87|567.47|569.6|567.2|0
1639042210000|2021-12-09 09:30:10|569.97|567.57|569.78|567.38|569.97|567.57|569.78|567.38|0
1639042230000|2021-12-09 09:30:30|569.87|567.47|569.97|567.57|569.97|567.57|569.87|567.47|0
1639042240000|2021-12-09 09:30:40|569.87|567.47|569.87|567.47|569.87|567.47|569.87|567.47|0
1639042250000|2021-12-09 09:30:50|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1639042260000|2021-12-09 09:31:00|569.78|567.38|569.78|567.38|569.78|567.38|569.69|567.29|0
1639042270000|2021-12-09 09:31:10|569.87|567.47|570.15|567.75|570.15|567.75|569.87|567.47|0
1639042280000|2021-12-09 09:31:20|569.78|567.38|569.6|567.2|569.78|567.38|569.6|567.2|0
1639042290000|2021-12-09 09:31:30|569.5|567.1|569.5|567.1|569.5|567.1|569.41|567.01|0
1639042300000|2021-12-09 09:31:40|569.6|567.2|569.6|567.2|569.6|567.2|569.5|567.1|0
1639042310000|2021-12-09 09:31:50|569.78|567.38|569.69|567.29|569.78|567.38|569.6|567.2|0
1639042320000|2021-12-09 09:32:00|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1639042330000|2021-12-09 09:32:10|570.05|567.65|570.15|567.75|570.15|567.75|570.05|567.65|0
1639042340000|2021-12-09 09:32:20|570.33|567.93|570.33|567.93|570.33|567.93|570.33|567.93|0
1639042350000|2021-12-09 09:32:30|570.15|567.75|570.24|567.84|570.24|567.84|570.15|567.75|0
1639042360000|2021-12-09 09:32:40|570.15|567.75|570.7|568.3|570.7|568.3|570.15|567.75|0
1639042370000|2021-12-09 09:32:50|570.52|568.12|570.7|568.3|570.7|568.3|570.52|568.12|0
1639042380000|2021-12-09 09:33:00|570.52|568.12|570.52|568.12|570.52|568.12|570.52|568.12|0
1639042390000|2021-12-09 09:33:10|570.7|568.3|570.89|568.49|570.89|568.49|570.7|568.3|0
1639042400000|2021-12-09 09:33:20|571.07|568.67|570.97|568.57|571.07|568.67|570.97|568.57|0
1639042410000|2021-12-09 09:33:30|571.07|568.67|570.7|568.3|571.07|568.67|570.7|568.3|0
1639042430000|2021-12-09 09:33:50|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1639042440000|2021-12-09 09:34:00|571.07|568.67|571.07|568.67|571.07|568.67|571.07|568.67|0
1639042450000|2021-12-09 09:34:10|570.88|568.48|571.07|568.67|571.07|568.67|570.88|568.48|0
1639042460000|2021-12-09 09:34:20|571.16|568.76|571.07|568.67|571.16|568.76|571.07|568.67|0
1639042470000|2021-12-09 09:34:30|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1639042490000|2021-12-09 09:34:50|571.07|568.67|571.07|568.67|571.07|568.67|571.07|568.67|0
1639042500000|2021-12-09 09:35:00|571.44|569.04|571.25|568.85|571.44|569.04|571.25|568.85|0
1639042540000|2021-12-09 09:35:40|571.44|569.04|571.44|569.04|571.62|569.22|571.44|569.04|0
1639042550000|2021-12-09 09:35:50|571.25|568.85|571.44|569.04|571.44|569.04|571.25|568.85|0
1639042560000|2021-12-09 09:36:00|571.25|568.85|571.44|569.04|571.44|569.04|571.25|568.85|0
1639042570000|2021-12-09 09:36:10|571.62|569.22|571.44|569.04|571.62|569.22|571.44|569.04|0
1639042580000|2021-12-09 09:36:20|571.62|569.22|571.44|569.04|571.62|569.22|571.44|569.04|0
1639042590000|2021-12-09 09:36:30|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1639042600000|2021-12-09 09:36:40|571.44|569.04|571.44|569.04|571.44|569.04|571.44|569.04|0
1639042610000|2021-12-09 09:36:50|571.52|569.12|571.62|569.22|571.62|569.22|571.52|569.12|0
1639042620000|2021-12-09 09:37:00|571.44|569.04|571.44|569.04|571.44|569.04|571.44|569.04|0
1639042640000|2021-12-09 09:37:20|571.25|568.85|571.07|568.67|571.25|568.85|571.07|568.67|0
1639042650000|2021-12-09 09:37:30|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1639042670000|2021-12-09 09:37:50|570.97|568.57|570.97|568.57|570.97|568.57|570.97|568.57|0
1639042680000|2021-12-09 09:38:00|571.07|568.67|570.97|568.57|571.07|568.67|570.97|568.57|0
1639042690000|2021-12-09 09:38:10|570.88|568.48|570.7|568.3|570.88|568.48|570.7|568.3|0
1639042740000|2021-12-09 09:39:00|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1639042760000|2021-12-09 09:39:20|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639042830000|2021-12-09 09:40:30|570.33|567.93|570.51|568.11|570.51|568.11|570.33|567.93|0
1639042840000|2021-12-09 09:40:40|570.33|567.93|570.33|567.93|570.33|567.93|570.33|567.93|0
1639042850000|2021-12-09 09:40:50|570.42|568.02|570.33|567.93|570.51|568.11|570.33|567.93|0
1639042860000|2021-12-09 09:41:00|570.23|567.83|570.23|567.83|570.33|567.93|570.23|567.83|0
1639042870000|2021-12-09 09:41:10|570.15|567.75|570.23|567.83|570.33|567.93|570.15|567.75|0
1639042880000|2021-12-09 09:41:20|570.15|567.75|570.33|567.93|570.33|567.93|570.15|567.75|0
1639042890000|2021-12-09 09:41:30|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1639042900000|2021-12-09 09:41:40|570.23|567.83|570.33|567.93|570.33|567.93|570.23|567.83|0
1639042920000|2021-12-09 09:42:00|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1639042930000|2021-12-09 09:42:10|569.96|567.56|570.33|567.93|570.33|567.93|569.96|567.56|0
1639042940000|2021-12-09 09:42:20|570.51|568.11|570.7|568.3|570.88|568.48|570.51|568.11|0
1639042960000|2021-12-09 09:42:40|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1639042990000|2021-12-09 09:43:10|570.6|568.2|570.51|568.11|570.7|568.3|570.51|568.11|0
1639043000000|2021-12-09 09:43:20|570.33|567.93|570.33|567.93|570.33|567.93|570.33|567.93|0
1639043050000|2021-12-09 09:44:10|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639043060000|2021-12-09 09:44:20|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1639043100000|2021-12-09 09:45:00|570.33|567.93|570.33|567.93|570.33|567.93|570.33|567.93|0
1639043120000|2021-12-09 09:45:20|570.23|567.83|570.23|567.83|570.33|567.93|570.23|567.83|0
1639043130000|2021-12-09 09:45:30|570.14|567.74|570.33|567.93|570.33|567.93|570.14|567.74|0
1639043160000|2021-12-09 09:46:00|570.42|568.02|570.6|568.2|570.6|568.2|570.42|568.02|0
1639043170000|2021-12-09 09:46:10|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639043190000|2021-12-09 09:46:30|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1639043260000|2021-12-09 09:47:40|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1639043270000|2021-12-09 09:47:50|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1639043280000|2021-12-09 09:48:00|570.88|568.48|570.69|568.29|570.88|568.48|570.69|568.29|0
1639043300000|2021-12-09 09:48:20|570.6|568.2|570.69|568.29|570.69|568.29|570.6|568.2|0
1639043310000|2021-12-09 09:48:30|570.6|568.2|570.6|568.2|570.6|568.2|570.6|568.2|0
1639043320000|2021-12-09 09:48:40|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639043360000|2021-12-09 09:49:20|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1639043400000|2021-12-09 09:50:00|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639043420000|2021-12-09 09:50:20|570.32|567.92|570.51|568.11|570.51|568.11|570.32|567.92|0
1639043440000|2021-12-09 09:50:40|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1639043450000|2021-12-09 09:50:50|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639043470000|2021-12-09 09:51:10|570.41|568.01|570.51|568.11|570.51|568.11|570.41|568.01|0
1639043500000|2021-12-09 09:51:40|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1639043510000|2021-12-09 09:51:50|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1639043520000|2021-12-09 09:52:00|570.51|568.11|570.69|568.29|570.69|568.29|570.51|568.11|0
1639043540000|2021-12-09 09:52:20|570.51|568.11|570.69|568.29|570.69|568.29|570.51|568.11|0
1639043550000|2021-12-09 09:52:30|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639043570000|2021-12-09 09:52:50|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1639043600000|2021-12-09 09:53:20|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639043610000|2021-12-09 09:53:30|570.41|568.01|570.41|568.01|570.41|568.01|570.41|568.01|0
1639043620000|2021-12-09 09:53:40|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1639043630000|2021-12-09 09:53:50|570.51|568.11|570.69|568.29|570.69|568.29|570.51|568.11|0
1639043640000|2021-12-09 09:54:00|570.78|568.38|570.51|568.11|570.78|568.38|570.51|568.11|0
1639043650000|2021-12-09 09:54:10|570.69|568.29|570.51|568.11|570.69|568.29|570.51|568.11|0
1639043660000|2021-12-09 09:54:20|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1639043720000|2021-12-09 09:55:20|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1639043730000|2021-12-09 09:55:30|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1639043760000|2021-12-09 09:56:00|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1639043790000|2021-12-09 09:56:30|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1639043800000|2021-12-09 09:56:40|569.77|567.37|569.67|567.27|569.77|567.37|569.67|567.27|0
1639043810000|2021-12-09 09:56:50|569.77|567.37|569.77|567.37|569.77|567.37|569.59|567.19|0
1639043820000|2021-12-09 09:57:00|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1639043830000|2021-12-09 09:57:10|569.77|567.37|569.59|567.19|569.77|567.37|569.59|567.19|0
1639043840000|2021-12-09 09:57:20|569.77|567.37|569.77|567.37|569.95|567.55|569.77|567.37|0
1639043870000|2021-12-09 09:57:50|569.95|567.55|569.95|567.55|569.95|567.55|569.77|567.37|0
1639043880000|2021-12-09 09:58:00|569.77|567.37|569.95|567.55|569.95|567.55|569.77|567.37|0
1639043930000|2021-12-09 09:58:50|569.77|567.37|569.77|567.37|569.77|567.37|569.77|567.37|0
1639043960000|2021-12-09 09:59:20|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1639043980000|2021-12-09 09:59:40|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1639043990000|2021-12-09 09:59:50|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1639044000000|2021-12-09 10:00:00|570.04|567.64|569.95|567.55|570.04|567.64|569.95|567.55|0
1639044030000|2021-12-09 10:00:30|570.04|567.64|570.04|567.64|570.04|567.64|570.04|567.64|0
1639044040000|2021-12-09 10:00:40|569.95|567.55|569.77|567.37|569.95|567.55|569.77|567.37|0
1639044060000|2021-12-09 10:01:00|569.86|567.46|569.95|567.55|570.14|567.74|569.86|567.46|0
1639044090000|2021-12-09 10:01:30|569.77|567.37|569.95|567.55|569.95|567.55|569.77|567.37|0
1639044100000|2021-12-09 10:01:40|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1639044110000|2021-12-09 10:01:50|570.04|567.64|570.04|567.64|570.04|567.64|569.95|567.55|0
1639044120000|2021-12-09 10:02:00|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1639044130000|2021-12-09 10:02:10|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1639044160000|2021-12-09 10:02:40|569.58|567.18|569.77|567.37|569.77|567.37|569.58|567.18|0
1639044170000|2021-12-09 10:02:50|569.49|567.09|569.4|567|569.49|567.09|569.4|567|0
1639044180000|2021-12-09 10:03:00|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1639044190000|2021-12-09 10:03:10|569.03|566.63|568.66|566.26|569.03|566.63|568.66|566.26|0
1639044200000|2021-12-09 10:03:20|568.85|566.45|568.66|566.26|568.85|566.45|568.66|566.26|0
1639044210000|2021-12-09 10:03:30|568.48|566.08|568.48|566.08|568.48|566.08|568.48|566.08|0
1639044220000|2021-12-09 10:03:40|568.3|565.9|568.11|565.71|568.3|565.9|567.93|565.53|0
1639044230000|2021-12-09 10:03:50|567.93|565.53|567.93|565.53|568.11|565.71|567.93|565.53|0
1639044240000|2021-12-09 10:04:00|568.02|565.62|567.93|565.53|568.02|565.62|567.93|565.53|0
1639044260000|2021-12-09 10:04:20|567.74|565.34|568.11|565.71|568.11|565.71|567.74|565.34|0
1639044270000|2021-12-09 10:04:30|568.48|566.08|568.11|565.71|568.48|566.08|568.11|565.71|0
1639044280000|2021-12-09 10:04:40|568.3|565.9|568.11|565.71|568.3|565.9|567.93|565.53|0
1639044290000|2021-12-09 10:04:50|567.93|565.53|568.02|565.62|568.02|565.62|567.93|565.53|0
1639044300000|2021-12-09 10:05:00|568.11|565.71|568.3|565.9|568.3|565.9|568.11|565.71|0
1639044310000|2021-12-09 10:05:10|568.2|565.8|568.3|565.9|568.3|565.9|568.2|565.8|0
1639044320000|2021-12-09 10:05:20|568.11|565.71|568.2|565.8|568.2|565.8|568.11|565.71|0
1639044330000|2021-12-09 10:05:30|568.11|565.71|568.11|565.71|568.11|565.71|568.11|565.71|0
1639044340000|2021-12-09 10:05:40|567.93|565.53|568.11|565.71|568.11|565.71|567.93|565.53|0
1639044350000|2021-12-09 10:05:50|567.93|565.53|567.93|565.53|567.93|565.53|567.93|565.53|0
1639044360000|2021-12-09 10:06:00|568.02|565.62|567.93|565.53|568.02|565.62|567.93|565.53|0
1639044370000|2021-12-09 10:06:10|567.74|565.34|567.74|565.34|567.74|565.34|567.74|565.34|0
1639044380000|2021-12-09 10:06:20|567.83|565.43|568.2|565.8|568.2|565.8|567.74|565.34|0
1639044390000|2021-12-09 10:06:30|568.11|565.71|567.93|565.53|568.11|565.71|567.93|565.53|0
1639044400000|2021-12-09 10:06:40|567.56|565.16|567.56|565.16|567.56|565.16|567.56|565.16|0
1639044410000|2021-12-09 10:06:50|567.19|564.79|567.19|564.79|567.28|564.88|567.19|564.79|0
1639044420000|2021-12-09 10:07:00|567.28|564.88|567.38|564.98|567.56|565.16|567.19|564.79|0
1639044430000|2021-12-09 10:07:10|567.56|565.16|567.46|565.06|567.56|565.16|567.38|564.98|0
1639044440000|2021-12-09 10:07:20|567.56|565.16|567.56|565.16|567.56|565.16|567.56|565.16|0
1639044450000|2021-12-09 10:07:30|567.38|564.98|567.38|564.98|567.38|564.98|567.38|564.98|0
1639044460000|2021-12-09 10:07:40|567.56|565.16|567.56|565.16|567.56|565.16|567.56|565.16|0
1639044470000|2021-12-09 10:07:50|567.65|565.25|567.56|565.16|567.65|565.25|567.56|565.16|0
1639044480000|2021-12-09 10:08:00|567.38|564.98|567.19|564.79|567.38|564.98|567.19|564.79|0
1639044490000|2021-12-09 10:08:10|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1639044500000|2021-12-09 10:08:20|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1639044510000|2021-12-09 10:08:30|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1639044520000|2021-12-09 10:08:40|566.55|564.15|566.64|564.24|566.64|564.24|566.55|564.15|0
1639044530000|2021-12-09 10:08:50|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1639044540000|2021-12-09 10:09:00|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1639044550000|2021-12-09 10:09:10|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1639044560000|2021-12-09 10:09:20|566.55|564.15|566.46|564.06|566.55|564.15|566.46|564.06|0
1639044570000|2021-12-09 10:09:30|566.55|564.15|566.64|564.24|566.64|564.24|566.46|564.06|0
1639044580000|2021-12-09 10:09:40|566.82|564.42|566.46|564.06|566.82|564.42|566.46|564.06|0
1639044590000|2021-12-09 10:09:50|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1639044600000|2021-12-09 10:10:00|566.55|564.15|567.01|564.61|567.01|564.61|566.55|564.15|0
1639044610000|2021-12-09 10:10:10|566.82|564.42|567.01|564.61|567.01|564.61|566.82|564.42|0
1639044620000|2021-12-09 10:10:20|567.1|564.7|567.01|564.61|567.1|564.7|567.01|564.61|0
1639044630000|2021-12-09 10:10:30|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1639044640000|2021-12-09 10:10:40|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1639044650000|2021-12-09 10:10:50|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1639044660000|2021-12-09 10:11:00|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1639044670000|2021-12-09 10:11:10|566.82|564.42|566.82|564.42|566.82|564.42|566.64|564.24|0
1639044680000|2021-12-09 10:11:20|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1639044690000|2021-12-09 10:11:30|566.73|564.33|566.82|564.42|566.82|564.42|566.73|564.33|0
1639044700000|2021-12-09 10:11:40|566.64|564.24|566.82|564.42|566.82|564.42|566.64|564.24|0
1639044710000|2021-12-09 10:11:50|567.01|564.61|567.01|564.61|567.01|564.61|566.82|564.42|0
1639044720000|2021-12-09 10:12:00|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1639044740000|2021-12-09 10:12:20|567.37|564.97|567.09|564.69|567.37|564.97|567.09|564.69|0
1639044750000|2021-12-09 10:12:30|567.01|564.61|567.19|564.79|567.19|564.79|567.01|564.61|0
1639044760000|2021-12-09 10:12:40|567.37|564.97|567.56|565.16|567.56|565.16|567.37|564.97|0
1639044780000|2021-12-09 10:13:00|567.37|564.97|567.19|564.79|567.37|564.97|567.19|564.79|0
1639044790000|2021-12-09 10:13:10|567.28|564.88|567.19|564.79|567.28|564.88|567.19|564.79|0
1639044800000|2021-12-09 10:13:20|567.28|564.88|567.28|564.88|567.28|564.88|567.19|564.79|0
1639044810000|2021-12-09 10:13:30|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1639044820000|2021-12-09 10:13:40|567.09|564.69|567.09|564.69|567.19|564.79|567.01|564.61|0
1639044830000|2021-12-09 10:13:50|566.46|564.06|566.27|563.87|566.46|564.06|566.27|563.87|0
1639044840000|2021-12-09 10:14:00|566.46|564.06|567.01|564.61|567.01|564.61|566.46|564.06|0
1639044850000|2021-12-09 10:14:10|566.91|564.51|567.01|564.61|567.01|564.61|566.91|564.51|0
1639044860000|2021-12-09 10:14:20|567.19|564.79|566.82|564.42|567.19|564.79|566.82|564.42|0
1639044870000|2021-12-09 10:14:30|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1639044890000|2021-12-09 10:14:50|566.09|563.69|565.9|563.5|566.09|563.69|565.9|563.5|0
1639044900000|2021-12-09 10:15:00|566.27|563.87|566.64|564.24|566.64|564.24|566.27|563.87|0
1639044910000|2021-12-09 10:15:10|566.45|564.05|566.27|563.87|566.54|564.14|566.27|563.87|0
1639044920000|2021-12-09 10:15:20|566.64|564.24|567.19|564.79|567.19|564.79|566.64|564.24|0
1639044930000|2021-12-09 10:15:30|567|564.6|567|564.6|567|564.6|566.82|564.42|0
1639044940000|2021-12-09 10:15:40|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1639044950000|2021-12-09 10:15:50|566.73|564.33|566.45|564.05|566.73|564.33|566.45|564.05|0
1639044960000|2021-12-09 10:16:00|566.64|564.24|566.64|564.24|566.82|564.42|566.64|564.24|0
1639044970000|2021-12-09 10:16:10|566.54|564.14|565.31|562.91|566.54|564.14|565.31|562.91|0
1639044980000|2021-12-09 10:16:20|565.22|562.82|565.59|563.19|565.59|563.19|565.22|562.82|0
1639044990000|2021-12-09 10:16:30|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1639045000000|2021-12-09 10:16:40|565.4|563|566.51|564.11|566.51|564.11|565.4|563|0
1639045010000|2021-12-09 10:16:50|566.69|564.29|566.51|564.11|566.69|564.29|566.51|564.11|0
1639045020000|2021-12-09 10:17:00|566.33|563.93|566.14|563.74|566.33|563.93|566.14|563.74|0
1639045040000|2021-12-09 10:17:20|565.96|563.56|565.77|563.37|565.96|563.56|565.77|563.37|0
1639045050000|2021-12-09 10:17:30|565.96|563.56|565.77|563.37|565.96|563.56|565.77|563.37|0
1639045070000|2021-12-09 10:17:50|565.59|563.19|565.59|563.19|565.59|563.19|565.59|563.19|0
1639045080000|2021-12-09 10:18:00|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1639045090000|2021-12-09 10:18:10|565.86|563.46|565.96|563.56|565.96|563.56|565.86|563.46|0
1639045100000|2021-12-09 10:18:20|566.14|563.74|565.77|563.37|566.14|563.74|565.77|563.37|0
1639045110000|2021-12-09 10:18:30|565.68|563.28|565.59|563.19|565.68|563.28|565.59|563.19|0
1639045120000|2021-12-09 10:18:40|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1639045130000|2021-12-09 10:18:50|564.67|562.27|564.86|562.46|564.86|562.46|564.67|562.27|0
1639045140000|2021-12-09 10:19:00|564.67|562.27|564.31|561.91|564.86|562.46|564.31|561.91|0
1639045150000|2021-12-09 10:19:10|564.12|561.72|563.94|561.54|564.12|561.72|563.94|561.54|0
1639045170000|2021-12-09 10:19:30|563.39|560.99|563.57|561.17|563.57|561.17|563.39|560.99|0
1639045180000|2021-12-09 10:19:40|563.03|560.63|563.03|560.63|563.21|560.81|563.03|560.63|0
1639045190000|2021-12-09 10:19:50|563.21|560.81|563.21|560.81|563.21|560.81|563.03|560.63|0
1639045200000|2021-12-09 10:20:00|562.56|560.16|563.03|560.63|563.03|560.63|562.56|560.16|0
1639045210000|2021-12-09 10:20:10|562.84|560.44|563.21|560.81|563.21|560.81|562.84|560.44|0
1639045220000|2021-12-09 10:20:20|563.57|561.17|563.66|561.26|563.76|561.36|563.57|561.17|0
1639045230000|2021-12-09 10:20:30|563.57|561.17|563.39|560.99|563.76|561.36|563.39|560.99|0
1639045240000|2021-12-09 10:20:40|563.3|560.9|563.39|560.99|563.39|560.99|563.3|560.9|0
1639045250000|2021-12-09 10:20:50|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1639045260000|2021-12-09 10:21:00|563.48|561.08|563.76|561.36|563.76|561.36|563.39|560.99|0
1639045270000|2021-12-09 10:21:10|563.66|561.26|563.94|561.54|563.94|561.54|563.66|561.26|0
1639045280000|2021-12-09 10:21:20|563.76|561.36|563.94|561.54|563.94|561.54|563.76|561.36|0
1639045290000|2021-12-09 10:21:30|563.76|561.36|564.12|561.72|564.12|561.72|563.76|561.36|0
1639045300000|2021-12-09 10:21:40|564.21|561.81|564.31|561.91|564.31|561.91|564.21|561.81|0
1639045310000|2021-12-09 10:21:50|564.12|561.72|564.31|561.91|564.31|561.91|564.12|561.72|0
1639045320000|2021-12-09 10:22:00|563.57|561.17|563.39|560.99|563.57|561.17|563.39|560.99|0
1639045330000|2021-12-09 10:22:10|563.48|561.08|563.39|560.99|563.57|561.17|563.21|560.81|0
1639045340000|2021-12-09 10:22:20|563.3|560.9|563.39|560.99|563.39|560.99|563.3|560.9|0
1639045350000|2021-12-09 10:22:30|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1639045360000|2021-12-09 10:22:40|563.76|561.36|563.76|561.36|563.76|561.36|563.76|561.36|0
1639045370000|2021-12-09 10:22:50|563.94|561.54|564.03|561.63|564.12|561.72|563.94|561.54|0
1639045380000|2021-12-09 10:23:00|563.94|561.54|563.76|561.36|563.94|561.54|563.76|561.36|0
1639045390000|2021-12-09 10:23:10|563.48|561.08|563.39|560.99|563.48|561.08|563.39|560.99|0
1639045400000|2021-12-09 10:23:20|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1639045410000|2021-12-09 10:23:30|563.94|561.54|563.39|560.99|563.94|561.54|563.39|560.99|0
1639045420000|2021-12-09 10:23:40|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1639045430000|2021-12-09 10:23:50|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1639045460000|2021-12-09 10:24:20|563.39|560.99|563.76|561.36|563.76|561.36|563.39|560.99|0
1639045470000|2021-12-09 10:24:30|563.34|560.94|563.34|560.94|563.53|561.13|563.34|560.94|0
1639045480000|2021-12-09 10:24:40|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1639045490000|2021-12-09 10:24:50|563.34|560.94|563.53|561.13|563.53|561.13|563.34|560.94|0
1639045500000|2021-12-09 10:25:00|563.43|561.03|563.53|561.13|563.53|561.13|563.34|560.94|0
1639045510000|2021-12-09 10:25:10|563.16|560.76|563.34|560.94|563.34|560.94|563.16|560.76|0
1639045530000|2021-12-09 10:25:30|563.25|560.85|563.34|560.94|563.34|560.94|563.25|560.85|0
1639045540000|2021-12-09 10:25:40|563.53|561.13|563.89|561.49|563.89|561.49|563.53|561.13|0
1639045550000|2021-12-09 10:25:50|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1639045560000|2021-12-09 10:26:00|563.89|561.49|564.08|561.68|564.08|561.68|563.89|561.49|0
1639045570000|2021-12-09 10:26:10|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1639045580000|2021-12-09 10:26:20|563.89|561.49|563.71|561.31|563.89|561.49|563.71|561.31|0
1639045590000|2021-12-09 10:26:30|563.89|561.49|564.44|562.04|564.44|562.04|563.89|561.49|0
1639045600000|2021-12-09 10:26:40|564.63|562.23|564.62|562.22|564.63|562.23|564.62|562.22|0
1639045610000|2021-12-09 10:26:50|564.81|562.41|564.44|562.04|564.81|562.41|564.44|562.04|0
1639045620000|2021-12-09 10:27:00|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1639045630000|2021-12-09 10:27:10|564.53|562.13|564.44|562.04|564.53|562.13|564.44|562.04|0
1639045650000|2021-12-09 10:27:30|564.35|561.95|564.26|561.86|564.44|562.04|564.26|561.86|0
1639045660000|2021-12-09 10:27:40|563.98|561.58|564.07|561.67|564.07|561.67|563.89|561.49|0
1639045680000|2021-12-09 10:28:00|563.8|561.4|563.71|561.31|563.89|561.49|563.71|561.31|0
1639045700000|2021-12-09 10:28:20|563.89|561.49|564.07|561.67|564.07|561.67|563.89|561.49|0
1639045710000|2021-12-09 10:28:30|563.89|561.49|563.52|561.12|563.89|561.49|563.52|561.12|0
1639045720000|2021-12-09 10:28:40|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1639045730000|2021-12-09 10:28:50|563.43|561.03|563.61|561.21|563.71|561.31|563.43|561.03|0
1639045740000|2021-12-09 10:29:00|563.71|561.31|563.98|561.58|563.98|561.58|563.71|561.31|0
1639045750000|2021-12-09 10:29:10|563.89|561.49|564.26|561.86|564.26|561.86|563.89|561.49|0
1639045760000|2021-12-09 10:29:20|564.44|562.04|564.44|562.04|564.62|562.22|564.44|562.04|0
1639045770000|2021-12-09 10:29:30|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639045800000|2021-12-09 10:30:00|564.16|561.76|564.26|561.86|564.26|561.86|564.16|561.76|0
1639045810000|2021-12-09 10:30:10|564.34|561.94|564.44|562.04|564.44|562.04|564.26|561.86|0
1639045820000|2021-12-09 10:30:20|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1639045830000|2021-12-09 10:30:30|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1639045840000|2021-12-09 10:30:40|564.89|562.49|564.89|562.49|564.99|562.59|564.81|562.41|0
1639045850000|2021-12-09 10:30:50|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1639045860000|2021-12-09 10:31:00|564.81|562.41|564.62|562.22|564.81|562.41|564.62|562.22|0
1639045870000|2021-12-09 10:31:10|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1639045880000|2021-12-09 10:31:20|564.89|562.49|565.17|562.77|565.17|562.77|564.89|562.49|0
1639045890000|2021-12-09 10:31:30|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1639045900000|2021-12-09 10:31:40|565.54|563.14|565.72|563.32|565.72|563.32|565.54|563.14|0
1639045910000|2021-12-09 10:31:50|565.54|563.14|565.54|563.14|565.72|563.32|565.36|562.96|0
1639045920000|2021-12-09 10:32:00|565.44|563.04|565.54|563.14|565.54|563.14|565.44|563.04|0
1639045930000|2021-12-09 10:32:10|565.72|563.32|565.54|563.14|565.72|563.32|565.54|563.14|0
1639045940000|2021-12-09 10:32:20|565.36|562.96|565.17|562.77|565.36|562.96|565.17|562.77|0
1639045950000|2021-12-09 10:32:30|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1639045960000|2021-12-09 10:32:40|565.17|562.77|565.17|562.77|565.17|562.77|565.17|562.77|0
1639045970000|2021-12-09 10:32:50|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1639045980000|2021-12-09 10:33:00|565.17|562.77|564.81|562.41|565.17|562.77|564.81|562.41|0
1639045990000|2021-12-09 10:33:10|564.99|562.59|564.81|562.41|564.99|562.59|564.81|562.41|0
1639046000000|2021-12-09 10:33:20|564.99|562.59|564.62|562.22|564.99|562.59|564.62|562.22|0
1639046020000|2021-12-09 10:33:40|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639046030000|2021-12-09 10:33:50|564.62|562.22|564.8|562.4|564.8|562.4|564.62|562.22|0
1639046040000|2021-12-09 10:34:00|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1639046050000|2021-12-09 10:34:10|564.99|562.59|564.89|562.49|564.99|562.59|564.89|562.49|0
1639046060000|2021-12-09 10:34:20|564.71|562.31|564.44|562.04|564.71|562.31|564.44|562.04|0
1639046070000|2021-12-09 10:34:30|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1639046090000|2021-12-09 10:34:50|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1639046100000|2021-12-09 10:35:00|564.62|562.22|564.62|562.22|564.8|562.4|564.62|562.22|0
1639046110000|2021-12-09 10:35:10|564.71|562.31|565.17|562.77|565.17|562.77|564.71|562.31|0
1639046120000|2021-12-09 10:35:20|565.35|562.95|565.35|562.95|565.54|563.14|565.35|562.95|0
1639046130000|2021-12-09 10:35:30|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1639046140000|2021-12-09 10:35:40|565.72|563.32|565.72|563.32|565.9|563.5|565.72|563.32|0
1639046160000|2021-12-09 10:36:00|565.81|563.41|565.54|563.14|565.81|563.41|565.54|563.14|0
1639046190000|2021-12-09 10:36:30|565.9|563.5|565.72|563.32|565.9|563.5|565.72|563.32|0
1639046200000|2021-12-09 10:36:40|565.63|563.23|565.72|563.32|565.72|563.32|565.63|563.23|0
1639046210000|2021-12-09 10:36:50|565.54|563.14|565.35|562.95|565.54|563.14|565.35|562.95|0
1639046220000|2021-12-09 10:37:00|565.17|562.77|565.26|562.86|565.26|562.86|565.17|562.77|0
1639046230000|2021-12-09 10:37:10|565.35|562.95|565.9|563.5|565.9|563.5|565.35|562.95|0
1639046250000|2021-12-09 10:37:30|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1639046260000|2021-12-09 10:37:40|565.9|563.5|565.99|563.59|565.99|563.59|565.9|563.5|0
1639046270000|2021-12-09 10:37:50|565.9|563.5|566.09|563.69|566.09|563.69|565.9|563.5|0
1639046280000|2021-12-09 10:38:00|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1639046290000|2021-12-09 10:38:10|565.9|563.5|566.09|563.69|566.09|563.69|565.9|563.5|0
1639046300000|2021-12-09 10:38:20|565.9|563.5|566.09|563.69|566.09|563.69|565.9|563.5|0
1639046310000|2021-12-09 10:38:30|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1639046320000|2021-12-09 10:38:40|566.17|563.77|566.27|563.87|566.27|563.87|566.17|563.77|0
1639046330000|2021-12-09 10:38:50|566.36|563.96|566.27|563.87|566.36|563.96|566.27|563.87|0
1639046350000|2021-12-09 10:39:10|565.9|563.5|565.72|563.32|565.9|563.5|565.72|563.32|0
1639046360000|2021-12-09 10:39:20|565.62|563.22|565.72|563.32|565.72|563.32|565.62|563.22|0
1639046370000|2021-12-09 10:39:30|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1639046380000|2021-12-09 10:39:40|565.72|563.32|565.72|563.32|565.72|563.32|565.62|563.22|0
1639046390000|2021-12-09 10:39:50|565.62|563.22|565.72|563.32|565.72|563.32|565.62|563.22|0
1639046400000|2021-12-09 10:40:00|566.09|563.69|565.9|563.5|566.09|563.69|565.9|563.5|0
1639046410000|2021-12-09 10:40:10|565.72|563.32|565.72|563.32|565.72|563.32|565.72|563.32|0
1639046420000|2021-12-09 10:40:20|565.62|563.22|565.54|563.14|565.62|563.22|565.54|563.14|0
1639046430000|2021-12-09 10:40:30|565.62|563.22|565.9|563.5|565.9|563.5|565.62|563.22|0
1639046440000|2021-12-09 10:40:40|566.09|563.69|566.27|563.87|566.45|564.05|566.09|563.69|0
1639046460000|2021-12-09 10:41:00|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1639046470000|2021-12-09 10:41:10|566.27|563.87|566.09|563.69|566.27|563.87|566.09|563.69|0
1639046490000|2021-12-09 10:41:30|565.99|563.59|565.9|563.5|566.09|563.69|565.9|563.5|0
1639046510000|2021-12-09 10:41:50|565.81|563.41|565.35|562.95|565.81|563.41|565.35|562.95|0
1639046520000|2021-12-09 10:42:00|565.53|563.13|565.35|562.95|565.53|563.13|565.35|562.95|0
1639046530000|2021-12-09 10:42:10|565.44|563.04|565.44|563.04|565.44|563.04|565.44|563.04|0
1639046540000|2021-12-09 10:42:20|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1639046550000|2021-12-09 10:42:30|565.44|563.04|565.53|563.13|565.53|563.13|565.35|562.95|0
1639046560000|2021-12-09 10:42:40|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1639046570000|2021-12-09 10:42:50|565.17|562.77|565.35|562.95|565.35|562.95|565.17|562.77|0
1639046580000|2021-12-09 10:43:00|565.72|563.32|565.72|563.32|565.81|563.41|565.72|563.32|0
1639046590000|2021-12-09 10:43:10|565.9|563.5|565.72|563.32|565.9|563.5|565.72|563.32|0
1639046600000|2021-12-09 10:43:20|565.62|563.22|565.53|563.13|565.62|563.22|565.53|563.13|0
1639046610000|2021-12-09 10:43:30|565.62|563.22|565.72|563.32|565.72|563.32|565.62|563.22|0
1639046620000|2021-12-09 10:43:40|565.62|563.22|565.72|563.32|565.72|563.32|565.53|563.13|0
1639046630000|2021-12-09 10:43:50|565.9|563.5|565.72|563.32|565.9|563.5|565.72|563.32|0
1639046640000|2021-12-09 10:44:00|565.9|563.5|565.99|563.59|566.08|563.68|565.9|563.5|0
1639046650000|2021-12-09 10:44:10|566.08|563.68|565.9|563.5|566.08|563.68|565.9|563.5|0
1639046660000|2021-12-09 10:44:20|565.81|563.41|565.72|563.32|565.81|563.41|565.72|563.32|0
1639046670000|2021-12-09 10:44:30|565.9|563.5|566.08|563.68|566.08|563.68|565.9|563.5|0
1639046680000|2021-12-09 10:44:40|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1639046690000|2021-12-09 10:44:50|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1639046700000|2021-12-09 10:45:00|566.63|564.23|566.54|564.14|566.63|564.23|566.54|564.14|0
1639046710000|2021-12-09 10:45:10|566.45|564.05|566.27|563.87|566.45|564.05|566.08|563.68|0
1639046720000|2021-12-09 10:45:20|566.17|563.77|566.17|563.77|566.17|563.77|566.08|563.68|0
1639046730000|2021-12-09 10:45:30|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1639046740000|2021-12-09 10:45:40|565.9|563.5|566.08|563.68|566.08|563.68|565.9|563.5|0
1639046760000|2021-12-09 10:46:00|566.17|563.77|566.08|563.68|566.17|563.77|566.08|563.68|0
1639046800000|2021-12-09 10:46:40|565.99|563.59|566.08|563.68|566.08|563.68|565.99|563.59|0
1639046810000|2021-12-09 10:46:50|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1639046820000|2021-12-09 10:47:00|566.08|563.68|566.08|563.68|566.08|563.68|565.9|563.5|0
1639046830000|2021-12-09 10:47:10|565.9|563.5|565.99|563.59|565.99|563.59|565.9|563.5|0
1639046840000|2021-12-09 10:47:20|566.17|563.77|566.08|563.68|566.17|563.77|566.08|563.68|0
1639046850000|2021-12-09 10:47:30|566.17|563.77|566.08|563.68|566.17|563.77|566.08|563.68|0
1639046860000|2021-12-09 10:47:40|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1639046870000|2021-12-09 10:47:50|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1639046880000|2021-12-09 10:48:00|565.99|563.59|566.08|563.68|566.08|563.68|565.99|563.59|0
1639046910000|2021-12-09 10:48:30|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1639046940000|2021-12-09 10:49:00|565.99|563.59|566.08|563.68|566.08|563.68|565.99|563.59|0
1639046950000|2021-12-09 10:49:10|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1639046980000|2021-12-09 10:49:40|565.8|563.4|565.71|563.31|565.8|563.4|565.53|563.13|0
1639046990000|2021-12-09 10:49:50|565.8|563.4|565.8|563.4|565.8|563.4|565.71|563.31|0
1639047000000|2021-12-09 10:50:00|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1639047050000|2021-12-09 10:50:50|565.99|563.59|566.45|564.05|566.45|564.05|565.9|563.5|0
1639047070000|2021-12-09 10:51:10|566.26|563.86|566.26|563.86|566.26|563.86|566.26|563.86|0
1639047090000|2021-12-09 10:51:30|566.35|563.95|566.54|564.14|566.54|564.14|566.26|563.86|0
1639047100000|2021-12-09 10:51:40|566.63|564.23|566.54|564.14|566.63|564.23|566.45|564.05|0
1639047110000|2021-12-09 10:51:50|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1639047120000|2021-12-09 10:52:00|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1639047130000|2021-12-09 10:52:10|566.63|564.23|566.72|564.32|566.72|564.32|566.63|564.23|0
1639047140000|2021-12-09 10:52:20|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1639047160000|2021-12-09 10:52:40|566.72|564.32|566.54|564.14|566.72|564.32|566.54|564.14|0
1639047170000|2021-12-09 10:52:50|566.63|564.23|566.45|564.05|566.63|564.23|566.45|564.05|0
1639047180000|2021-12-09 10:53:00|566.35|563.95|566.45|564.05|566.45|564.05|566.35|563.95|0
1639047190000|2021-12-09 10:53:10|566.26|563.86|566.45|564.05|566.45|564.05|566.26|563.86|0
1639047200000|2021-12-09 10:53:20|566.53|564.13|566.45|564.05|566.53|564.13|566.45|564.05|0
1639047210000|2021-12-09 10:53:30|566.26|563.86|566.26|563.86|566.26|563.86|566.26|563.86|0
1639047230000|2021-12-09 10:53:50|566.35|563.95|566.17|563.77|566.35|563.95|566.17|563.77|0
1639047240000|2021-12-09 10:54:00|566.26|563.86|566.26|563.86|566.45|564.05|566.26|563.86|0
1639047250000|2021-12-09 10:54:10|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1639047260000|2021-12-09 10:54:20|566.26|563.86|566.17|563.77|566.26|563.86|566.17|563.77|0
1639047270000|2021-12-09 10:54:30|566.26|563.86|566.53|564.13|566.53|564.13|566.26|563.86|0
1639047280000|2021-12-09 10:54:40|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1639047310000|2021-12-09 10:55:10|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1639047320000|2021-12-09 10:55:20|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1639047330000|2021-12-09 10:55:30|566.26|563.86|566.45|564.05|566.45|564.05|566.26|563.86|0
1639047340000|2021-12-09 10:55:40|566.53|564.13|566.63|564.23|566.63|564.23|566.53|564.13|0
1639047350000|2021-12-09 10:55:50|566.81|564.41|566.81|564.41|566.81|564.41|566.81|564.41|0
1639047360000|2021-12-09 10:56:00|566.53|564.13|566.63|564.23|566.63|564.23|566.53|564.13|0
1639047370000|2021-12-09 10:56:10|566.72|564.32|566.81|564.41|566.81|564.41|566.72|564.32|0
1639047380000|2021-12-09 10:56:20|566.53|564.13|566.53|564.13|566.63|564.23|566.53|564.13|0
1639047390000|2021-12-09 10:56:30|566.45|564.05|566.08|563.68|566.45|564.05|566.08|563.68|0
1639047400000|2021-12-09 10:56:40|565.98|563.58|565.8|563.4|565.98|563.58|565.8|563.4|0
1639047410000|2021-12-09 10:56:50|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639047420000|2021-12-09 10:57:00|565.8|563.4|565.89|563.49|565.89|563.49|565.8|563.4|0
1639047450000|2021-12-09 10:57:30|565.8|563.4|565.8|563.4|565.89|563.49|565.8|563.4|0
1639047460000|2021-12-09 10:57:40|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639047470000|2021-12-09 10:57:50|565.61|563.21|565.53|563.13|565.61|563.21|565.53|563.13|0
1639047480000|2021-12-09 10:58:00|565.61|563.21|565.53|563.13|565.61|563.21|565.53|563.13|0
1639047490000|2021-12-09 10:58:10|565.71|563.31|565.61|563.21|565.71|563.31|565.61|563.21|0
1639047500000|2021-12-09 10:58:20|565.53|563.13|565.61|563.21|565.71|563.31|565.53|563.13|0
1639047510000|2021-12-09 10:58:30|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1639047520000|2021-12-09 10:58:40|565.71|563.31|565.71|563.31|565.71|563.31|565.61|563.21|0
1639047530000|2021-12-09 10:58:50|565.61|563.21|565.61|563.21|565.61|563.21|565.61|563.21|0
1639047540000|2021-12-09 10:59:00|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1639047550000|2021-12-09 10:59:10|565.8|563.4|565.71|563.31|565.89|563.49|565.71|563.31|0
1639047560000|2021-12-09 10:59:20|565.89|563.49|565.71|563.31|565.89|563.49|565.71|563.31|0
1639047570000|2021-12-09 10:59:30|565.89|563.49|565.89|563.49|565.89|563.49|565.8|563.4|0
1639047580000|2021-12-09 10:59:40|565.71|563.31|565.8|563.4|565.8|563.4|565.71|563.31|0
1639047590000|2021-12-09 10:59:50|565.89|563.49|565.61|563.21|565.89|563.49|565.61|563.21|0
1639047600000|2021-12-09 11:00:00|565.53|563.13|565.8|563.4|565.8|563.4|565.53|563.13|0
1639047610000|2021-12-09 11:00:10|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639047620000|2021-12-09 11:00:20|565.8|563.4|565.89|563.49|565.89|563.49|565.8|563.4|0
1639047630000|2021-12-09 11:00:30|566.08|563.68|565.89|563.49|566.08|563.68|565.89|563.49|0
1639047660000|2021-12-09 11:01:00|566.08|563.68|566.44|564.04|566.44|564.04|566.08|563.68|0
1639047670000|2021-12-09 11:01:10|566.26|563.86|565.98|563.58|566.26|563.86|565.98|563.58|0
1639047680000|2021-12-09 11:01:20|565.8|563.4|565.71|563.31|565.89|563.49|565.71|563.31|0
1639047700000|2021-12-09 11:01:40|565.52|563.12|565.52|563.12|565.52|563.12|565.52|563.12|0
1639047720000|2021-12-09 11:02:00|565.71|563.31|565.71|563.31|565.8|563.4|565.71|563.31|0
1639047730000|2021-12-09 11:02:10|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1639047740000|2021-12-09 11:02:20|566.08|563.68|566.08|563.68|566.26|563.86|566.08|563.68|0
1639047750000|2021-12-09 11:02:30|566.16|563.76|566.16|563.76|566.26|563.86|566.08|563.68|0
1639047760000|2021-12-09 11:02:40|566.26|563.86|566.63|564.23|566.63|564.23|566.26|563.86|0
1639047780000|2021-12-09 11:03:00|566.53|564.13|566.53|564.13|566.53|564.13|566.44|564.04|0
1639047790000|2021-12-09 11:03:10|566.44|564.04|566.63|564.23|566.63|564.23|566.44|564.04|0
1639047800000|2021-12-09 11:03:20|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1639047810000|2021-12-09 11:03:30|566.63|564.23|566.44|564.04|566.63|564.23|566.44|564.04|0
1639047820000|2021-12-09 11:03:40|566.53|564.13|566.99|564.59|566.99|564.59|566.53|564.13|0
1639047850000|2021-12-09 11:04:10|567.18|564.78|566.99|564.59|567.18|564.78|566.99|564.59|0
1639047860000|2021-12-09 11:04:20|566.81|564.41|566.81|564.41|566.81|564.41|566.81|564.41|0
1639047870000|2021-12-09 11:04:30|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1639047880000|2021-12-09 11:04:40|567.18|564.78|567.18|564.78|567.18|564.78|567.18|564.78|0
1639047890000|2021-12-09 11:04:50|567.26|564.86|567.18|564.78|567.26|564.86|567.18|564.78|0
1639047910000|2021-12-09 11:05:10|566.81|564.41|566.99|564.59|566.99|564.59|566.81|564.41|0
1639047930000|2021-12-09 11:05:30|566.81|564.41|566.81|564.41|566.81|564.41|566.81|564.41|0
1639047940000|2021-12-09 11:05:40|566.62|564.22|566.62|564.22|566.62|564.22|566.62|564.22|0
1639047950000|2021-12-09 11:05:50|566.71|564.31|566.62|564.22|566.71|564.31|566.62|564.22|0
1639047960000|2021-12-09 11:06:00|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1639047980000|2021-12-09 11:06:20|566.26|563.86|566.07|563.67|566.26|563.86|566.07|563.67|0
1639047990000|2021-12-09 11:06:30|566.26|563.86|566.26|563.86|566.44|564.04|566.26|563.86|0
1639048000000|2021-12-09 11:06:40|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1639048010000|2021-12-09 11:06:50|566.62|564.22|566.62|564.22|566.62|564.22|566.62|564.22|0
1639048030000|2021-12-09 11:07:10|566.81|564.41|566.99|564.59|566.99|564.59|566.81|564.41|0
1639048040000|2021-12-09 11:07:20|566.81|564.41|566.99|564.59|566.99|564.59|566.81|564.41|0
1639048050000|2021-12-09 11:07:30|567.36|564.96|567.08|564.68|567.36|564.96|566.99|564.59|0
1639048060000|2021-12-09 11:07:40|567.17|564.77|566.81|564.41|567.17|564.77|566.81|564.41|0
1639048070000|2021-12-09 11:07:50|566.99|564.59|566.99|564.59|566.99|564.59|566.81|564.41|0
1639048080000|2021-12-09 11:08:00|566.81|564.41|566.26|563.86|566.81|564.41|566.26|563.86|0
1639048100000|2021-12-09 11:08:20|566.16|563.76|566.26|563.86|566.26|563.86|566.16|563.76|0
1639048120000|2021-12-09 11:08:40|566.44|564.04|566.62|564.22|566.62|564.22|566.44|564.04|0
1639048140000|2021-12-09 11:09:00|566.44|564.04|566.44|564.04|566.44|564.04|566.26|563.86|0
1639048150000|2021-12-09 11:09:10|566.26|563.86|566.26|563.86|566.34|563.94|566.26|563.86|0
1639048160000|2021-12-09 11:09:20|566.07|563.67|566.07|563.67|566.07|563.67|566.07|563.67|0
1639048180000|2021-12-09 11:09:40|565.98|563.58|565.89|563.49|565.98|563.58|565.89|563.49|0
1639048190000|2021-12-09 11:09:50|566.07|563.67|565.7|563.3|566.07|563.67|565.7|563.3|0
1639048200000|2021-12-09 11:10:00|565.89|563.49|565.89|563.49|565.89|563.49|565.79|563.39|0
1639048210000|2021-12-09 11:10:10|565.7|563.3|565.7|563.3|565.7|563.3|565.7|563.3|0
1639048220000|2021-12-09 11:10:20|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1639048230000|2021-12-09 11:10:30|565.7|563.3|565.89|563.49|565.89|563.49|565.7|563.3|0
1639048240000|2021-12-09 11:10:40|565.98|563.58|566.25|563.85|566.25|563.85|565.98|563.58|0
1639048250000|2021-12-09 11:10:50|566.16|563.76|566.07|563.67|566.25|563.85|566.07|563.67|0
1639048260000|2021-12-09 11:11:00|565.89|563.49|565.7|563.3|565.89|563.49|565.7|563.3|0
1639048270000|2021-12-09 11:11:10|565.89|563.49|565.7|563.3|565.89|563.49|565.52|563.12|0
1639048280000|2021-12-09 11:11:20|565.52|563.12|565.7|563.3|565.7|563.3|565.52|563.12|0
1639048290000|2021-12-09 11:11:30|565.34|562.94|565.34|562.94|565.34|562.94|565.34|562.94|0
1639048300000|2021-12-09 11:11:40|565.15|562.75|564.87|562.47|565.15|562.75|564.87|562.47|0
1639048310000|2021-12-09 11:11:50|564.79|562.39|564.24|561.84|564.79|562.39|564.24|561.84|0
1639048320000|2021-12-09 11:12:00|564.42|562.02|564.24|561.84|564.42|562.02|564.24|561.84|0
1639048330000|2021-12-09 11:12:10|564.05|561.65|564.05|561.65|564.24|561.84|564.05|561.65|0
1639048340000|2021-12-09 11:12:20|564.24|561.84|564.42|562.02|564.42|562.02|564.24|561.84|0
1639048350000|2021-12-09 11:12:30|564.32|561.92|564.24|561.84|564.32|561.92|564.24|561.84|0
1639048360000|2021-12-09 11:12:40|564.05|561.65|563.87|561.47|564.05|561.65|563.87|561.47|0
1639048370000|2021-12-09 11:12:50|563.69|561.29|563.77|561.37|563.77|561.37|563.69|561.29|0
1639048380000|2021-12-09 11:13:00|563.32|560.92|563.5|561.1|563.5|561.1|563.32|560.92|0
1639048390000|2021-12-09 11:13:10|563.69|561.29|563.87|561.47|563.87|561.47|563.69|561.29|0
1639048400000|2021-12-09 11:13:20|563.77|561.37|563.69|561.29|563.77|561.37|563.69|561.29|0
1639048410000|2021-12-09 11:13:30|563.5|561.1|563.32|560.92|563.5|561.1|563.32|560.92|0
1639048420000|2021-12-09 11:13:40|563.5|561.1|563.32|560.92|563.5|561.1|563.32|560.92|0
1639048430000|2021-12-09 11:13:50|563.14|560.74|562.95|560.55|563.22|560.82|562.95|560.55|0
1639048440000|2021-12-09 11:14:00|562.77|560.37|561.85|559.45|562.77|560.37|561.85|559.45|0
1639048450000|2021-12-09 11:14:10|560.94|558.54|561.31|558.91|561.31|558.91|560.94|558.54|0
1639048460000|2021-12-09 11:14:20|560.76|558.36|561.67|559.27|561.67|559.27|560.76|558.36|0
1639048470000|2021-12-09 11:14:30|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1639048480000|2021-12-09 11:14:40|562.04|559.64|561.67|559.27|562.04|559.64|561.67|559.27|0
1639048490000|2021-12-09 11:14:50|561.76|559.36|561.67|559.27|561.76|559.36|561.49|559.09|0
1639048500000|2021-12-09 11:15:00|561.76|559.36|561.49|559.09|561.85|559.45|561.49|559.09|0
1639048510000|2021-12-09 11:15:10|561.3|558.9|561.76|559.36|561.76|559.36|561.3|558.9|0
1639048520000|2021-12-09 11:15:20|561.85|559.45|561.67|559.27|561.85|559.45|561.67|559.27|0
1639048530000|2021-12-09 11:15:30|561.85|559.45|562.04|559.64|562.22|559.82|561.85|559.45|0
1639048540000|2021-12-09 11:15:40|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1639048550000|2021-12-09 11:15:50|562.04|559.64|562.22|559.82|562.22|559.82|562.04|559.64|0
1639048560000|2021-12-09 11:16:00|562.59|560.19|562.95|560.55|562.95|560.55|562.59|560.19|0
1639048570000|2021-12-09 11:16:10|563.13|560.73|563.04|560.64|563.13|560.73|563.04|560.64|0
1639048580000|2021-12-09 11:16:20|563.13|560.73|562.77|560.37|563.13|560.73|562.59|560.19|0
1639048590000|2021-12-09 11:16:30|562.95|560.55|562.59|560.19|562.95|560.55|562.59|560.19|0
1639048600000|2021-12-09 11:16:40|562.77|560.37|562.59|560.19|562.77|560.37|562.49|560.09|0
1639048610000|2021-12-09 11:16:50|562.77|560.37|562.95|560.55|562.95|560.55|562.77|560.37|0
1639048620000|2021-12-09 11:17:00|563.04|560.64|562.58|560.18|563.04|560.64|562.58|560.18|0
1639048630000|2021-12-09 11:17:10|562.77|560.37|562.77|560.37|562.77|560.37|562.58|560.18|0
1639048640000|2021-12-09 11:17:20|562.67|560.27|562.22|559.82|562.77|560.37|562.22|559.82|0
1639048650000|2021-12-09 11:17:30|562.04|559.64|562.22|559.82|562.22|559.82|562.04|559.64|0
1639048660000|2021-12-09 11:17:40|562.4|560|562.77|560.37|562.77|560.37|562.4|560|0
1639048670000|2021-12-09 11:17:50|562.58|560.18|562.77|560.37|562.77|560.37|562.58|560.18|0
1639048680000|2021-12-09 11:18:00|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1639048690000|2021-12-09 11:18:10|563.04|560.64|563.13|560.73|563.13|560.73|563.04|560.64|0
1639048710000|2021-12-09 11:18:30|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1639048720000|2021-12-09 11:18:40|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1639048730000|2021-12-09 11:18:50|563.32|560.92|563.87|561.47|563.87|561.47|563.32|560.92|0
1639048740000|2021-12-09 11:19:00|564.05|561.65|563.95|561.55|564.05|561.65|563.87|561.47|0
1639048750000|2021-12-09 11:19:10|563.87|561.47|563.87|561.47|564.05|561.65|563.87|561.47|0
1639048760000|2021-12-09 11:19:20|564.05|561.65|563.87|561.47|564.05|561.65|563.87|561.47|0
1639048770000|2021-12-09 11:19:30|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1639048780000|2021-12-09 11:19:40|563.5|561.1|563.87|561.47|563.87|561.47|563.5|561.1|0
1639048790000|2021-12-09 11:19:50|564.05|561.65|564.05|561.65|564.05|561.65|563.87|561.47|0
1639048800000|2021-12-09 11:20:00|563.95|561.55|564.05|561.65|564.05|561.65|563.95|561.55|0
1639048810000|2021-12-09 11:20:10|564.42|562.02|564.42|562.02|564.42|562.02|564.42|562.02|0
1639048820000|2021-12-09 11:20:20|564.23|561.83|564.23|561.83|564.32|561.92|564.23|561.83|0
1639048830000|2021-12-09 11:20:30|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1639048840000|2021-12-09 11:20:40|564.23|561.83|564.32|561.92|564.32|561.92|564.23|561.83|0
1639048850000|2021-12-09 11:20:50|564.42|562.02|564.32|561.92|564.42|562.02|564.32|561.92|0
1639048860000|2021-12-09 11:21:00|564.23|561.83|564.41|562.01|564.41|562.01|564.23|561.83|0
1639048870000|2021-12-09 11:21:10|564.78|562.38|564.69|562.29|564.78|562.38|564.69|562.29|0
1639048880000|2021-12-09 11:21:20|564.6|562.2|564.69|562.29|564.78|562.38|564.6|562.2|0
1639048890000|2021-12-09 11:21:30|564.6|562.2|564.6|562.2|564.6|562.2|564.5|562.1|0
1639048900000|2021-12-09 11:21:40|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1639048910000|2021-12-09 11:21:50|564.32|561.92|564.32|561.92|564.32|561.92|564.23|561.83|0
1639048920000|2021-12-09 11:22:00|564.23|561.83|564.41|562.01|564.69|562.29|564.23|561.83|0
1639048930000|2021-12-09 11:22:10|564.23|561.83|564.14|561.74|564.23|561.83|564.05|561.65|0
1639048940000|2021-12-09 11:22:20|564.23|561.83|564.32|561.92|564.32|561.92|564.05|561.65|0
1639048950000|2021-12-09 11:22:30|564.23|561.83|564.14|561.74|564.23|561.83|564.14|561.74|0
1639048960000|2021-12-09 11:22:40|564.05|561.65|564.41|562.01|564.41|562.01|564.05|561.65|0
1639048970000|2021-12-09 11:22:50|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1639048980000|2021-12-09 11:23:00|564.96|562.56|564.78|562.38|564.96|562.56|564.78|562.38|0
1639048990000|2021-12-09 11:23:10|564.87|562.47|565.15|562.75|565.15|562.75|564.87|562.47|0
1639049000000|2021-12-09 11:23:20|564.6|562.2|564.78|562.38|564.78|562.38|564.6|562.2|0
1639049010000|2021-12-09 11:23:30|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1639049020000|2021-12-09 11:23:40|564.78|562.38|564.41|562.01|564.78|562.38|564.41|562.01|0
1639049030000|2021-12-09 11:23:50|564.5|562.1|564.05|561.65|564.5|562.1|564.05|561.65|0
1639049040000|2021-12-09 11:24:00|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1639049050000|2021-12-09 11:24:10|564.05|561.65|564.23|561.83|564.23|561.83|564.05|561.65|0
1639049060000|2021-12-09 11:24:20|564.05|561.65|564.05|561.65|564.05|561.65|563.86|561.46|0
1639049070000|2021-12-09 11:24:30|563.86|561.46|563.68|561.28|563.86|561.46|563.68|561.28|0
1639049080000|2021-12-09 11:24:40|563.86|561.46|563.86|561.46|563.86|561.46|563.68|561.28|0
1639049090000|2021-12-09 11:24:50|564.05|561.65|563.95|561.55|564.05|561.65|563.95|561.55|0
1639049100000|2021-12-09 11:25:00|564.05|561.65|564.05|561.65|564.41|562.01|563.95|561.55|0
1639049110000|2021-12-09 11:25:10|563.86|561.46|563.86|561.46|564.05|561.65|563.86|561.46|0
1639049120000|2021-12-09 11:25:20|563.68|561.28|564.23|561.83|564.23|561.83|563.68|561.28|0
1639049130000|2021-12-09 11:25:30|564.05|561.65|563.68|561.28|564.23|561.83|563.68|561.28|0
1639049140000|2021-12-09 11:25:40|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1639049150000|2021-12-09 11:25:50|564.05|561.65|563.86|561.46|564.05|561.65|563.86|561.46|0
1639049160000|2021-12-09 11:26:00|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1639049170000|2021-12-09 11:26:10|563.86|561.46|563.95|561.55|563.95|561.55|563.86|561.46|0
1639049180000|2021-12-09 11:26:20|564.05|561.65|564.32|561.92|564.32|561.92|564.05|561.65|0
1639049190000|2021-12-09 11:26:30|564.41|562.01|564.6|562.2|564.6|562.2|564.41|562.01|0
1639049200000|2021-12-09 11:26:40|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1639049210000|2021-12-09 11:26:50|564.5|562.1|564.41|562.01|564.5|562.1|564.41|562.01|0
1639049220000|2021-12-09 11:27:00|564.6|562.2|564.87|562.47|564.87|562.47|564.6|562.2|0
1639049230000|2021-12-09 11:27:10|564.96|562.56|565.15|562.75|565.15|562.75|564.96|562.56|0
1639049240000|2021-12-09 11:27:20|564.96|562.56|565.15|562.75|565.15|562.75|564.96|562.56|0
1639049250000|2021-12-09 11:27:30|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1639049260000|2021-12-09 11:27:40|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1639049270000|2021-12-09 11:27:50|565.33|562.93|565.33|562.93|565.33|562.93|565.33|562.93|0
1639049280000|2021-12-09 11:28:00|565.15|562.75|564.96|562.56|565.15|562.75|564.96|562.56|0
1639049290000|2021-12-09 11:28:10|565.15|562.75|565.15|562.75|565.15|562.75|565.05|562.65|0
1639049300000|2021-12-09 11:28:20|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1639049310000|2021-12-09 11:28:30|565.14|562.74|564.96|562.56|565.14|562.74|564.96|562.56|0
1639049320000|2021-12-09 11:28:40|564.87|562.47|564.96|562.56|564.96|562.56|564.87|562.47|0
1639049330000|2021-12-09 11:28:50|564.78|562.38|564.59|562.19|564.78|562.38|564.59|562.19|0
1639049340000|2021-12-09 11:29:00|564.41|562.01|564.41|562.01|564.5|562.1|564.41|562.01|0
1639049350000|2021-12-09 11:29:10|564.68|562.28|564.78|562.38|564.78|562.38|564.59|562.19|0
1639049360000|2021-12-09 11:29:20|564.96|562.56|564.78|562.38|564.96|562.56|564.78|562.38|0
1639049370000|2021-12-09 11:29:30|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1639049380000|2021-12-09 11:29:40|564.68|562.28|564.78|562.38|564.78|562.38|564.68|562.28|0
1639049390000|2021-12-09 11:29:50|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1639049400000|2021-12-09 11:30:00|565.33|562.93|565.14|562.74|565.33|562.93|565.14|562.74|0
1639049410000|2021-12-09 11:30:10|564.96|562.56|565.14|562.74|565.14|562.74|564.96|562.56|0
1639049420000|2021-12-09 11:30:20|565.33|562.93|565.33|562.93|565.33|562.93|565.33|562.93|0
1639049430000|2021-12-09 11:30:30|565.23|562.83|565.23|562.83|565.23|562.83|565.23|562.83|0
1639049440000|2021-12-09 11:30:40|565.33|562.93|565.51|563.11|565.51|563.11|565.33|562.93|0
1639049460000|2021-12-09 11:31:00|565.69|563.29|566.06|563.66|566.06|563.66|565.69|563.29|0
1639049470000|2021-12-09 11:31:10|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1639049480000|2021-12-09 11:31:20|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1639049490000|2021-12-09 11:31:30|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1639049520000|2021-12-09 11:32:00|565.69|563.29|565.69|563.29|565.88|563.48|565.69|563.29|0
1639049530000|2021-12-09 11:32:10|565.78|563.38|565.69|563.29|565.78|563.38|565.69|563.29|0
1639049540000|2021-12-09 11:32:20|565.51|563.11|565.6|563.2|565.6|563.2|565.51|563.11|0
1639049550000|2021-12-09 11:32:30|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1639049560000|2021-12-09 11:32:40|565.78|563.38|566.06|563.66|566.06|563.66|565.78|563.38|0
1639049580000|2021-12-09 11:33:00|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1639049590000|2021-12-09 11:33:10|566.06|563.66|565.69|563.29|566.06|563.66|565.69|563.29|0
1639049600000|2021-12-09 11:33:20|566.15|563.75|566.06|563.66|566.15|563.75|566.06|563.66|0
1639049610000|2021-12-09 11:33:30|566.24|563.84|566.06|563.66|566.24|563.84|566.06|563.66|0
1639049620000|2021-12-09 11:33:40|566.15|563.75|566.06|563.66|566.15|563.75|566.06|563.66|0
1639049630000|2021-12-09 11:33:50|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1639049640000|2021-12-09 11:34:00|566.06|563.66|566.06|563.66|566.06|563.66|566.06|563.66|0
1639049650000|2021-12-09 11:34:10|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1639049660000|2021-12-09 11:34:20|566.06|563.66|566.06|563.66|566.06|563.66|565.88|563.48|0
1639049670000|2021-12-09 11:34:30|565.88|563.48|566.61|564.21|566.61|564.21|565.88|563.48|0
1639049680000|2021-12-09 11:34:40|566.79|564.39|566.98|564.58|566.98|564.58|566.79|564.39|0
1639049690000|2021-12-09 11:34:50|566.79|564.39|566.43|564.03|566.79|564.39|566.43|564.03|0
1639049700000|2021-12-09 11:35:00|566.51|564.11|566.24|563.84|566.51|564.11|566.24|563.84|0
1639049710000|2021-12-09 11:35:10|566.43|564.03|566.43|564.03|566.43|564.03|566.43|564.03|0
1639049730000|2021-12-09 11:35:30|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1639049740000|2021-12-09 11:35:40|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1639049750000|2021-12-09 11:35:50|566.06|563.66|565.88|563.48|566.06|563.66|565.88|563.48|0
1639049760000|2021-12-09 11:36:00|565.69|563.29|565.6|563.2|565.69|563.29|565.6|563.2|0
1639049770000|2021-12-09 11:36:10|565.51|563.11|565.69|563.29|565.69|563.29|565.51|563.11|0
1639049780000|2021-12-09 11:36:20|565.6|563.2|565.51|563.11|565.6|563.2|565.51|563.11|0
1639049790000|2021-12-09 11:36:30|565.6|563.2|565.69|563.29|565.69|563.29|565.6|563.2|0
1639049800000|2021-12-09 11:36:40|565.6|563.2|565.51|563.11|565.6|563.2|565.51|563.11|0
1639049820000|2021-12-09 11:37:00|565.14|562.74|564.96|562.56|565.14|562.74|564.96|562.56|0
1639049830000|2021-12-09 11:37:10|565.05|562.65|565.14|562.74|565.14|562.74|564.96|562.56|0
1639049840000|2021-12-09 11:37:20|564.96|562.56|565.32|562.92|565.32|562.92|564.96|562.56|0
1639049850000|2021-12-09 11:37:30|565.14|562.74|565.14|562.74|565.14|562.74|564.96|562.56|0
1639049860000|2021-12-09 11:37:40|564.96|562.56|565.23|562.83|565.23|562.83|564.96|562.56|0
1639049870000|2021-12-09 11:37:50|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1639049880000|2021-12-09 11:38:00|565.23|562.83|565.32|562.92|565.32|562.92|565.23|562.83|0
1639049890000|2021-12-09 11:38:10|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1639049900000|2021-12-09 11:38:20|565.32|562.92|565.14|562.74|565.32|562.92|565.14|562.74|0
1639049920000|2021-12-09 11:38:40|564.96|562.56|564.86|562.46|564.96|562.56|564.86|562.46|0
1639049930000|2021-12-09 11:38:50|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1639049940000|2021-12-09 11:39:00|564.59|562.19|564.59|562.19|564.59|562.19|564.41|562.01|0
1639049960000|2021-12-09 11:39:20|564.68|562.28|564.68|562.28|564.68|562.28|564.68|562.28|0
1639049970000|2021-12-09 11:39:30|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1639049980000|2021-12-09 11:39:40|564.86|562.46|564.77|562.37|564.86|562.46|564.77|562.37|0
1639049990000|2021-12-09 11:39:50|564.68|562.28|564.96|562.56|564.96|562.56|564.68|562.28|0
1639050000000|2021-12-09 11:40:00|564.86|562.46|564.59|562.19|564.86|562.46|564.59|562.19|0
1639050010000|2021-12-09 11:40:10|564.68|562.28|564.59|562.19|564.68|562.28|564.59|562.19|0
1639050030000|2021-12-09 11:40:30|564.22|561.82|564.59|562.19|564.59|562.19|564.22|561.82|0
1639050040000|2021-12-09 11:40:40|564.77|562.37|564.41|562.01|564.77|562.37|564.31|561.91|0
1639050050000|2021-12-09 11:40:50|564.22|561.82|564.04|561.64|564.22|561.82|564.04|561.64|0
1639050090000|2021-12-09 11:41:30|563.94|561.54|563.86|561.46|563.94|561.54|563.67|561.27|0
1639050100000|2021-12-09 11:41:40|563.85|561.45|564.04|561.64|564.04|561.64|563.85|561.45|0
1639050110000|2021-12-09 11:41:50|563.76|561.36|563.85|561.45|563.85|561.45|563.76|561.36|0
1639050120000|2021-12-09 11:42:00|563.76|561.36|563.67|561.27|563.76|561.36|563.67|561.27|0
1639050140000|2021-12-09 11:42:20|563.49|561.09|563.67|561.27|563.67|561.27|563.49|561.09|0
1639050160000|2021-12-09 11:42:40|563.85|561.45|564.04|561.64|564.04|561.64|563.85|561.45|0
1639050170000|2021-12-09 11:42:50|564.13|561.73|564.04|561.64|564.22|561.82|564.04|561.64|0
1639050180000|2021-12-09 11:43:00|563.85|561.45|564.04|561.64|564.04|561.64|563.85|561.45|0
1639050190000|2021-12-09 11:43:10|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1639050200000|2021-12-09 11:43:20|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1639050220000|2021-12-09 11:43:40|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1639050230000|2021-12-09 11:43:50|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1639050250000|2021-12-09 11:44:10|564.04|561.64|563.94|561.54|564.13|561.73|563.94|561.54|0
1639050260000|2021-12-09 11:44:20|563.85|561.45|563.85|561.45|563.94|561.54|563.85|561.45|0
1639050270000|2021-12-09 11:44:30|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1639050280000|2021-12-09 11:44:40|563.85|561.45|564.4|562|564.4|562|563.85|561.45|0
1639050290000|2021-12-09 11:44:50|564.22|561.82|564.4|562|564.4|562|564.22|561.82|0
1639050300000|2021-12-09 11:45:00|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1639050310000|2021-12-09 11:45:10|564.4|562|564.12|561.72|564.4|562|564.12|561.72|0
1639050320000|2021-12-09 11:45:20|564.22|561.82|564.22|561.82|564.22|561.82|564.04|561.64|0
1639050330000|2021-12-09 11:45:30|564.04|561.64|563.76|561.36|564.04|561.64|563.76|561.36|0
1639050340000|2021-12-09 11:45:40|563.67|561.27|563.76|561.36|563.76|561.36|563.67|561.27|0
1639050350000|2021-12-09 11:45:50|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1639050360000|2021-12-09 11:46:00|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1639050370000|2021-12-09 11:46:10|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1639050380000|2021-12-09 11:46:20|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1639050390000|2021-12-09 11:46:30|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1639050420000|2021-12-09 11:47:00|563.67|561.27|563.49|561.09|563.67|561.27|563.49|561.09|0
1639050430000|2021-12-09 11:47:10|563.57|561.17|562.94|560.54|563.57|561.17|562.94|560.54|0
1639050440000|2021-12-09 11:47:20|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1639050450000|2021-12-09 11:47:30|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1639050480000|2021-12-09 11:48:00|563.12|560.72|562.94|560.54|563.12|560.72|562.94|560.54|0
1639050490000|2021-12-09 11:48:10|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1639050500000|2021-12-09 11:48:20|563.21|560.81|563.12|560.72|563.21|560.81|563.12|560.72|0
1639050510000|2021-12-09 11:48:30|563.02|560.62|562.94|560.54|563.12|560.72|562.94|560.54|0
1639050520000|2021-12-09 11:48:40|562.75|560.35|562.84|560.44|562.84|560.44|562.75|560.35|0
1639050530000|2021-12-09 11:48:50|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1639050540000|2021-12-09 11:49:00|562.94|560.54|562.75|560.35|562.94|560.54|562.75|560.35|0
1639050550000|2021-12-09 11:49:10|562.94|560.54|562.57|560.17|562.94|560.54|562.57|560.17|0
1639050560000|2021-12-09 11:49:20|562.84|560.44|562.75|560.35|562.84|560.44|562.75|560.35|0
1639050570000|2021-12-09 11:49:30|562.94|560.54|563.12|560.72|563.12|560.72|562.94|560.54|0
1639050590000|2021-12-09 11:49:50|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1639050600000|2021-12-09 11:50:00|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1639050610000|2021-12-09 11:50:10|563.3|560.9|563.39|560.99|563.48|561.08|563.3|560.9|0
1639050620000|2021-12-09 11:50:20|563.48|561.08|563.12|560.72|563.48|561.08|563.12|560.72|0
1639050630000|2021-12-09 11:50:30|562.93|560.53|562.75|560.35|562.93|560.53|562.75|560.35|0
1639050650000|2021-12-09 11:50:50|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1639050660000|2021-12-09 11:51:00|562.57|560.17|562.66|560.26|562.66|560.26|562.57|560.17|0
1639050670000|2021-12-09 11:51:10|562.75|560.35|562.75|560.35|562.75|560.35|562.57|560.17|0
1639050680000|2021-12-09 11:51:20|562.93|560.53|563.12|560.72|563.12|560.72|562.93|560.53|0
1639050690000|2021-12-09 11:51:30|563.21|560.81|563.12|560.72|563.21|560.81|563.12|560.72|0
1639050700000|2021-12-09 11:51:40|563.3|560.9|563.12|560.72|563.3|560.9|563.12|560.72|0
1639050710000|2021-12-09 11:51:50|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1639050720000|2021-12-09 11:52:00|562.75|560.35|562.84|560.44|562.93|560.53|562.75|560.35|0
1639050730000|2021-12-09 11:52:10|562.93|560.53|563.02|560.62|563.02|560.62|562.93|560.53|0
1639050740000|2021-12-09 11:52:20|563.12|560.72|562.93|560.53|563.12|560.72|562.93|560.53|0
1639050750000|2021-12-09 11:52:30|562.57|560.17|562.66|560.26|562.66|560.26|562.57|560.17|0
1639050760000|2021-12-09 11:52:40|562.75|560.35|562.38|559.98|562.75|560.35|562.38|559.98|0
1639050770000|2021-12-09 11:52:50|562.47|560.07|562.38|559.98|562.57|560.17|562.38|559.98|0
1639050780000|2021-12-09 11:53:00|562.47|560.07|562.11|559.71|562.57|560.17|562.11|559.71|0
1639050790000|2021-12-09 11:53:10|562.02|559.62|562.11|559.71|562.2|559.8|562.02|559.62|0
1639050800000|2021-12-09 11:53:20|562.02|559.62|562.02|559.62|562.02|559.62|561.83|559.43|0
1639050820000|2021-12-09 11:53:40|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1639050830000|2021-12-09 11:53:50|562.47|560.07|562.38|559.98|562.47|560.07|562.38|559.98|0
1639050840000|2021-12-09 11:54:00|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1639050850000|2021-12-09 11:54:10|562.29|559.89|562.38|559.98|562.38|559.98|562.29|559.89|0
1639050860000|2021-12-09 11:54:20|562.57|560.17|562.47|560.07|562.57|560.17|562.47|560.07|0
1639050870000|2021-12-09 11:54:30|562.57|560.17|562.57|560.17|562.57|560.17|562.47|560.07|0
1639050880000|2021-12-09 11:54:40|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1639050890000|2021-12-09 11:54:50|563.02|560.62|563.12|560.72|563.12|560.72|562.93|560.53|0
1639050900000|2021-12-09 11:55:00|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1639050910000|2021-12-09 11:55:10|563.39|560.99|563.3|560.9|563.39|560.99|563.3|560.9|0
1639050920000|2021-12-09 11:55:20|563.39|560.99|563.12|560.72|563.48|561.08|563.12|560.72|0
1639050930000|2021-12-09 11:55:30|563.3|560.9|563.3|560.9|563.3|560.9|563.12|560.72|0
1639050940000|2021-12-09 11:55:40|563.48|561.08|563.66|561.26|563.66|561.26|563.48|561.08|0
1639050950000|2021-12-09 11:55:50|563.48|561.08|563.48|561.08|563.66|561.26|563.48|561.08|0
1639050960000|2021-12-09 11:56:00|563.66|561.26|563.48|561.08|563.66|561.26|563.48|561.08|0
1639050970000|2021-12-09 11:56:10|563.66|561.26|563.75|561.35|563.75|561.35|563.66|561.26|0
1639050980000|2021-12-09 11:56:20|563.66|561.26|563.48|561.08|563.66|561.26|563.48|561.08|0
1639050990000|2021-12-09 11:56:30|563.66|561.26|563.3|560.9|563.66|561.26|563.3|560.9|0
1639051000000|2021-12-09 11:56:40|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1639051010000|2021-12-09 11:56:50|563.3|560.9|563.48|561.08|563.48|561.08|563.3|560.9|0
1639051030000|2021-12-09 11:57:10|563.66|561.26|563.94|561.54|563.94|561.54|563.66|561.26|0
1639051040000|2021-12-09 11:57:20|564.03|561.63|563.85|561.45|564.03|561.63|563.85|561.45|0
1639051050000|2021-12-09 11:57:30|564.03|561.63|564.21|561.81|564.21|561.81|564.03|561.63|0
1639051060000|2021-12-09 11:57:40|564.03|561.63|564.12|561.72|564.12|561.72|564.03|561.63|0
1639051070000|2021-12-09 11:57:50|564.21|561.81|564.12|561.72|564.21|561.81|564.12|561.72|0
1639051080000|2021-12-09 11:58:00|563.93|561.53|564.03|561.63|564.03|561.63|563.93|561.53|0
1639051090000|2021-12-09 11:58:10|563.66|561.26|563.66|561.26|563.85|561.45|563.66|561.26|0
1639051100000|2021-12-09 11:58:20|563.85|561.45|563.66|561.26|563.85|561.45|563.66|561.26|0
1639051110000|2021-12-09 11:58:30|563.85|561.45|563.66|561.26|563.85|561.45|563.66|561.26|0
1639051120000|2021-12-09 11:58:40|563.75|561.35|563.85|561.45|564.12|561.72|563.75|561.35|0
1639051130000|2021-12-09 11:58:50|564.03|561.63|564.21|561.81|564.4|562|564.03|561.63|0
1639051140000|2021-12-09 11:59:00|564.3|561.9|564.4|562|564.4|562|564.21|561.81|0
1639051150000|2021-12-09 11:59:10|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1639051160000|2021-12-09 11:59:20|564.48|562.08|564.48|562.08|564.48|562.08|564.4|562|0
1639051170000|2021-12-09 11:59:30|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1639051180000|2021-12-09 11:59:40|564.67|562.27|564.67|562.27|564.67|562.27|564.67|562.27|0
1639051190000|2021-12-09 11:59:50|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1639051200000|2021-12-09 12:00:00|564.48|562.08|564.76|562.36|564.76|562.36|564.48|562.08|0
1639051210000|2021-12-09 12:00:10|564.67|562.27|564.21|561.81|564.67|562.27|564.21|561.81|0
1639051220000|2021-12-09 12:00:20|564.4|562|564.4|562|564.4|562|564.3|561.9|0
1639051230000|2021-12-09 12:00:30|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1639051240000|2021-12-09 12:00:40|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1639051250000|2021-12-09 12:00:50|564.85|562.45|564.76|562.36|564.85|562.45|564.76|562.36|0
1639051260000|2021-12-09 12:01:00|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1639051270000|2021-12-09 12:01:10|564.76|562.36|564.85|562.45|564.85|562.45|564.76|562.36|0
1639051280000|2021-12-09 12:01:20|564.95|562.55|564.85|562.45|564.95|562.55|564.85|562.45|0
1639051290000|2021-12-09 12:01:30|564.76|562.36|564.76|562.36|564.95|562.55|564.76|562.36|0
1639051310000|2021-12-09 12:01:50|564.67|562.27|564.76|562.36|564.76|562.36|564.67|562.27|0
1639051320000|2021-12-09 12:02:00|564.39|561.99|564.39|561.99|564.48|562.08|564.39|561.99|0
1639051330000|2021-12-09 12:02:10|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1639051340000|2021-12-09 12:02:20|564.85|562.45|565.13|562.73|565.13|562.73|564.85|562.45|0
1639051350000|2021-12-09 12:02:30|565.31|562.91|565.31|562.91|565.5|563.1|565.31|562.91|0
1639051360000|2021-12-09 12:02:40|565.22|562.82|565.31|562.91|565.31|562.91|565.22|562.82|0
1639051370000|2021-12-09 12:02:50|565.22|562.82|565.31|562.91|565.31|562.91|565.22|562.82|0
1639051380000|2021-12-09 12:03:00|565.4|563|565.49|563.09|565.49|563.09|565.4|563|0
1639051390000|2021-12-09 12:03:10|565.4|563|565.22|562.82|565.4|563|565.22|562.82|0
1639051400000|2021-12-09 12:03:20|565.31|562.91|565.49|563.09|565.49|563.09|565.31|562.91|0
1639051410000|2021-12-09 12:03:30|565.68|563.28|565.68|563.28|565.68|563.28|565.68|563.28|0
1639051420000|2021-12-09 12:03:40|565.86|563.46|565.13|562.73|565.86|563.46|565.13|562.73|0
1639051430000|2021-12-09 12:03:50|565.31|562.91|565.31|562.91|565.31|562.91|565.13|562.73|0
1639051440000|2021-12-09 12:04:00|565.13|562.73|565.13|562.73|565.13|562.73|565.13|562.73|0
1639051450000|2021-12-09 12:04:10|565.22|562.82|565.31|562.91|565.31|562.91|565.22|562.82|0
1639051460000|2021-12-09 12:04:20|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1639051470000|2021-12-09 12:04:30|565.86|563.46|565.68|563.28|565.86|563.46|565.68|563.28|0
1639051480000|2021-12-09 12:04:40|565.86|563.46|565.77|563.37|566.04|563.64|565.77|563.37|0
1639051490000|2021-12-09 12:04:50|565.68|563.28|565.77|563.37|565.77|563.37|565.68|563.28|0
1639051500000|2021-12-09 12:05:00|565.68|563.28|565.68|563.28|565.68|563.28|565.49|563.09|0
1639051510000|2021-12-09 12:05:10|565.86|563.46|565.68|563.28|565.86|563.46|565.68|563.28|0
1639051530000|2021-12-09 12:05:30|565.49|563.09|565.58|563.18|565.58|563.18|565.49|563.09|0
1639051540000|2021-12-09 12:05:40|565.49|563.09|565.86|563.46|565.86|563.46|565.49|563.09|0
1639051550000|2021-12-09 12:05:50|565.95|563.55|566.04|563.64|566.04|563.64|565.86|563.46|0
1639051560000|2021-12-09 12:06:00|566.59|564.19|566.59|564.19|566.59|564.19|566.41|564.01|0
1639051570000|2021-12-09 12:06:10|566.5|564.1|566.41|564.01|566.59|564.19|566.41|564.01|0
1639051580000|2021-12-09 12:06:20|566.13|563.73|566.04|563.64|566.13|563.73|566.04|563.64|0
1639051590000|2021-12-09 12:06:30|566.23|563.83|566.23|563.83|566.23|563.83|566.23|563.83|0
1639051600000|2021-12-09 12:06:40|566.41|564.01|566.41|564.01|566.59|564.19|566.41|564.01|0
1639051610000|2021-12-09 12:06:50|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639051620000|2021-12-09 12:07:00|566.5|564.1|566.59|564.19|566.59|564.19|566.5|564.1|0
1639051650000|2021-12-09 12:07:30|566.78|564.38|566.59|564.19|566.78|564.38|566.59|564.19|0
1639051660000|2021-12-09 12:07:40|566.5|564.1|566.41|564.01|566.59|564.19|566.41|564.01|0
1639051670000|2021-12-09 12:07:50|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639051680000|2021-12-09 12:08:00|566.41|564.01|566.41|564.01|566.5|564.1|566.41|564.01|0
1639051690000|2021-12-09 12:08:10|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639051700000|2021-12-09 12:08:20|566.5|564.1|566.31|563.91|566.59|564.19|566.31|563.91|0
1639051710000|2021-12-09 12:08:30|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1639051730000|2021-12-09 12:08:50|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639051740000|2021-12-09 12:09:00|566.5|564.1|566.04|563.64|566.5|564.1|566.04|563.64|0
1639051750000|2021-12-09 12:09:10|566.23|563.83|566.41|564.01|566.41|564.01|566.23|563.83|0
1639051770000|2021-12-09 12:09:30|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639051780000|2021-12-09 12:09:40|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1639051790000|2021-12-09 12:09:50|566.59|564.19|566.78|564.38|566.78|564.38|566.5|564.1|0
1639051800000|2021-12-09 12:10:00|566.59|564.19|566.59|564.19|566.78|564.38|566.59|564.19|0
1639051810000|2021-12-09 12:10:10|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1639051820000|2021-12-09 12:10:20|566.5|564.1|566.41|564.01|566.5|564.1|566.41|564.01|0
1639051830000|2021-12-09 12:10:30|566.5|564.1|566.41|564.01|566.5|564.1|566.41|564.01|0
1639051840000|2021-12-09 12:10:40|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639051860000|2021-12-09 12:11:00|566.5|564.1|566.5|564.1|566.59|564.19|566.5|564.1|0
1639051870000|2021-12-09 12:11:10|566.41|564.01|566.59|564.19|566.59|564.19|566.41|564.01|0
1639051880000|2021-12-09 12:11:20|566.78|564.38|566.78|564.38|566.78|564.38|566.59|564.19|0
1639051910000|2021-12-09 12:11:50|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639051920000|2021-12-09 12:12:00|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1639051930000|2021-12-09 12:12:10|566.59|564.19|566.68|564.28|566.68|564.28|566.59|564.19|0
1639051940000|2021-12-09 12:12:20|566.78|564.38|566.59|564.19|566.78|564.38|566.59|564.19|0
1639051950000|2021-12-09 12:12:30|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1639051960000|2021-12-09 12:12:40|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639051970000|2021-12-09 12:12:50|566.22|563.82|566.59|564.19|566.59|564.19|566.22|563.82|0
1639051980000|2021-12-09 12:13:00|566.5|564.1|566.5|564.1|566.59|564.19|566.5|564.1|0
1639051990000|2021-12-09 12:13:10|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1639052020000|2021-12-09 12:13:40|566.04|563.64|566.04|563.64|566.04|563.64|566.04|563.64|0
1639052030000|2021-12-09 12:13:50|565.94|563.54|565.86|563.46|565.94|563.54|565.86|563.46|0
1639052040000|2021-12-09 12:14:00|565.67|563.27|565.58|563.18|565.67|563.27|565.58|563.18|0
1639052050000|2021-12-09 12:14:10|565.67|563.27|565.49|563.09|565.67|563.27|565.49|563.09|0
1639052060000|2021-12-09 12:14:20|565.31|562.91|565.49|563.09|565.49|563.09|565.31|562.91|0
1639052070000|2021-12-09 12:14:30|565.39|562.99|565.67|563.27|565.67|563.27|565.39|562.99|0
1639052080000|2021-12-09 12:14:40|565.86|563.46|565.86|563.46|565.86|563.46|565.86|563.46|0
1639052090000|2021-12-09 12:14:50|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1639052100000|2021-12-09 12:15:00|566.77|564.37|566.96|564.56|566.96|564.56|566.77|564.37|0
1639052110000|2021-12-09 12:15:10|566.77|564.37|567.51|565.11|567.51|565.11|566.77|564.37|0
1639052120000|2021-12-09 12:15:20|567.69|565.29|567.78|565.38|567.78|565.38|567.69|565.29|0
1639052130000|2021-12-09 12:15:30|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1639052140000|2021-12-09 12:15:40|567.6|565.2|567.51|565.11|567.69|565.29|567.51|565.11|0
1639052150000|2021-12-09 12:15:50|567.88|565.48|568.33|565.93|568.33|565.93|567.88|565.48|0
1639052160000|2021-12-09 12:16:00|568.06|565.66|568.43|566.03|568.61|566.21|568.06|565.66|0
1639052170000|2021-12-09 12:16:10|568.24|565.84|568.15|565.75|568.24|565.84|568.15|565.75|0
1639052180000|2021-12-09 12:16:20|568.06|565.66|568.06|565.66|568.06|565.66|568.06|565.66|0
1639052190000|2021-12-09 12:16:30|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1639052200000|2021-12-09 12:16:40|568.43|566.03|568.24|565.84|568.43|566.03|568.24|565.84|0
1639052210000|2021-12-09 12:16:50|568.06|565.66|568.06|565.66|568.06|565.66|568.06|565.66|0
1639052220000|2021-12-09 12:17:00|567.88|565.48|567.6|565.2|567.88|565.48|567.51|565.11|0
1639052230000|2021-12-09 12:17:10|567.51|565.11|567.88|565.48|567.88|565.48|567.51|565.11|0
1639052240000|2021-12-09 12:17:20|567.69|565.29|567.51|565.11|567.69|565.29|567.51|565.11|0
1639052250000|2021-12-09 12:17:30|567.6|565.2|567.51|565.11|567.69|565.29|567.51|565.11|0
1639052270000|2021-12-09 12:17:50|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1639052280000|2021-12-09 12:18:00|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1639052300000|2021-12-09 12:18:20|567.87|565.47|567.78|565.38|567.87|565.47|567.69|565.29|0
1639052310000|2021-12-09 12:18:30|567.87|565.47|568.06|565.66|568.24|565.84|567.87|565.47|0
1639052320000|2021-12-09 12:18:40|568.24|565.84|568.24|565.84|568.43|566.03|568.24|565.84|0
1639052330000|2021-12-09 12:18:50|568.43|566.03|568.43|566.03|568.43|566.03|568.33|565.93|0
1639052340000|2021-12-09 12:19:00|568.24|565.84|568.43|566.03|568.43|566.03|568.24|565.84|0
1639052350000|2021-12-09 12:19:10|568.33|565.93|568.61|566.21|568.61|566.21|568.33|565.93|0
1639052360000|2021-12-09 12:19:20|568.43|566.03|568.43|566.03|568.43|566.03|568.43|566.03|0
1639052370000|2021-12-09 12:19:30|568.51|566.11|568.43|566.03|568.51|566.11|568.43|566.03|0
1639052390000|2021-12-09 12:19:50|568.24|565.84|568.24|565.84|568.43|566.03|568.24|565.84|0
1639052400000|2021-12-09 12:20:00|568.06|565.66|568.24|565.84|568.24|565.84|568.06|565.66|0
1639052410000|2021-12-09 12:20:10|568.33|565.93|568.15|565.75|568.33|565.93|568.15|565.75|0
1639052420000|2021-12-09 12:20:20|568.06|565.66|568.06|565.66|568.06|565.66|568.06|565.66|0
1639052440000|2021-12-09 12:20:40|567.96|565.56|567.96|565.56|567.96|565.56|567.96|565.56|0
1639052450000|2021-12-09 12:20:50|567.87|565.47|567.87|565.47|567.87|565.47|567.69|565.29|0
1639052460000|2021-12-09 12:21:00|567.69|565.29|567.87|565.47|567.87|565.47|567.69|565.29|0
1639052470000|2021-12-09 12:21:10|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1639052480000|2021-12-09 12:21:20|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1639052490000|2021-12-09 12:21:30|567.69|565.29|567.51|565.11|567.69|565.29|567.51|565.11|0
1639052500000|2021-12-09 12:21:40|567.59|565.19|567.59|565.19|567.69|565.29|567.59|565.19|0
1639052510000|2021-12-09 12:21:50|567.69|565.29|567.69|565.29|567.69|565.29|567.59|565.19|0
1639052540000|2021-12-09 12:22:20|567.59|565.19|567.69|565.29|567.69|565.29|567.59|565.19|0
1639052550000|2021-12-09 12:22:30|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1639052560000|2021-12-09 12:22:40|567.51|565.11|567.51|565.11|567.51|565.11|567.51|565.11|0
1639052570000|2021-12-09 12:22:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1639052580000|2021-12-09 12:23:00|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1639052590000|2021-12-09 12:23:10|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1639052600000|2021-12-09 12:23:20|566.95|564.55|567.14|564.74|567.14|564.74|566.95|564.55|0
1639052610000|2021-12-09 12:23:30|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1639052640000|2021-12-09 12:24:00|567.5|565.1|567.04|564.64|567.5|565.1|567.04|564.64|0
1639052650000|2021-12-09 12:24:10|566.95|564.55|566.95|564.55|567.04|564.64|566.95|564.55|0
1639052690000|2021-12-09 12:24:50|566.86|564.46|566.95|564.55|566.95|564.55|566.86|564.46|0
1639052700000|2021-12-09 12:25:00|566.77|564.37|567.14|564.74|567.32|564.92|566.77|564.37|0
1639052710000|2021-12-09 12:25:10|567.04|564.64|566.95|564.55|567.04|564.64|566.95|564.55|0
1639052720000|2021-12-09 12:25:20|566.86|564.46|566.95|564.55|566.95|564.55|566.77|564.37|0
1639052730000|2021-12-09 12:25:30|566.77|564.37|567.14|564.74|567.14|564.74|566.77|564.37|0
1639052740000|2021-12-09 12:25:40|566.95|564.55|566.95|564.55|567.04|564.64|566.95|564.55|0
1639052750000|2021-12-09 12:25:50|567.14|564.74|567.14|564.74|567.14|564.74|567.04|564.64|0
1639052760000|2021-12-09 12:26:00|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1639052770000|2021-12-09 12:26:10|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1639052800000|2021-12-09 12:26:40|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1639052810000|2021-12-09 12:26:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1639052820000|2021-12-09 12:27:00|566.95|564.55|567.14|564.74|567.14|564.74|566.95|564.55|0
1639052830000|2021-12-09 12:27:10|566.95|564.55|567.04|564.64|567.14|564.74|566.95|564.55|0
1639052840000|2021-12-09 12:27:20|566.95|564.55|567.14|564.74|567.14|564.74|566.95|564.55|0
1639052850000|2021-12-09 12:27:30|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1639052860000|2021-12-09 12:27:40|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1639052870000|2021-12-09 12:27:50|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1639052880000|2021-12-09 12:28:00|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1639052890000|2021-12-09 12:28:10|567.13|564.73|567.13|564.73|567.13|564.73|567.13|564.73|0
1639052900000|2021-12-09 12:28:20|566.95|564.55|567.13|564.73|567.13|564.73|566.95|564.55|0
1639052910000|2021-12-09 12:28:30|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1639052930000|2021-12-09 12:28:50|567.13|564.73|567.13|564.73|567.13|564.73|567.13|564.73|0
1639052950000|2021-12-09 12:29:10|566.58|564.18|566.77|564.37|566.77|564.37|566.58|564.18|0
1639052960000|2021-12-09 12:29:20|566.58|564.18|566.67|564.27|566.77|564.37|566.58|564.18|0
1639052970000|2021-12-09 12:29:30|566.4|564|566.4|564|566.4|564|566.4|564|0
1639052990000|2021-12-09 12:29:50|566.22|563.82|566.4|564|566.4|564|566.22|563.82|0
1639053000000|2021-12-09 12:30:00|566.58|564.18|566.58|564.18|566.58|564.18|566.58|564.18|0
1639053010000|2021-12-09 12:30:10|566.77|564.37|566.58|564.18|566.77|564.37|566.58|564.18|0
1639053020000|2021-12-09 12:30:20|566.4|564|566.4|564|566.4|564|566.4|564|0
1639053030000|2021-12-09 12:30:30|566.58|564.18|566.95|564.55|566.95|564.55|566.58|564.18|0
1639053050000|2021-12-09 12:30:50|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1639053060000|2021-12-09 12:31:00|566.95|564.55|566.95|564.55|567.04|564.64|566.95|564.55|0
1639053070000|2021-12-09 12:31:10|567.13|564.73|567.32|564.92|567.32|564.92|566.95|564.55|0
1639053110000|2021-12-09 12:31:50|566.95|564.55|566.67|564.27|566.95|564.55|566.67|564.27|0
1639053120000|2021-12-09 12:32:00|566.58|564.18|566.77|564.37|566.77|564.37|566.58|564.18|0
1639053130000|2021-12-09 12:32:10|566.95|564.55|566.58|564.18|566.95|564.55|566.58|564.18|0
1639053140000|2021-12-09 12:32:20|566.67|564.27|566.77|564.37|566.77|564.37|566.67|564.27|0
1639053180000|2021-12-09 12:33:00|566.95|564.55|566.77|564.37|566.95|564.55|566.77|564.37|0
1639053200000|2021-12-09 12:33:20|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1639053210000|2021-12-09 12:33:30|566.77|564.37|566.95|564.55|566.95|564.55|566.58|564.18|0
1639053220000|2021-12-09 12:33:40|566.76|564.36|566.95|564.55|566.95|564.55|566.76|564.36|0
1639053250000|2021-12-09 12:34:10|567.13|564.73|566.85|564.45|567.13|564.73|566.85|564.45|0
1639053260000|2021-12-09 12:34:20|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1639053270000|2021-12-09 12:34:30|566.85|564.45|566.95|564.55|566.95|564.55|566.76|564.36|0
1639053280000|2021-12-09 12:34:40|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1639053290000|2021-12-09 12:34:50|566.4|564|566.58|564.18|566.58|564.18|566.4|564|0
1639053300000|2021-12-09 12:35:00|566.67|564.27|566.76|564.36|566.76|564.36|566.58|564.18|0
1639053310000|2021-12-09 12:35:10|566.58|564.18|566.4|564|566.58|564.18|566.4|564|0
1639053320000|2021-12-09 12:35:20|566.49|564.09|566.58|564.18|566.58|564.18|566.48|564.08|0
1639053330000|2021-12-09 12:35:30|566.48|564.08|566.48|564.08|566.58|564.18|566.48|564.08|0
1639053340000|2021-12-09 12:35:40|566.58|564.18|566.58|564.18|566.58|564.18|566.58|564.18|0
1639053350000|2021-12-09 12:35:50|566.4|564|566.4|564|566.58|564.18|566.4|564|0
1639053360000|2021-12-09 12:36:00|566.48|564.08|566.48|564.08|566.48|564.08|566.4|564|0
1639053370000|2021-12-09 12:36:10|566.58|564.18|566.21|563.81|566.58|564.18|566.21|563.81|0
1639053380000|2021-12-09 12:36:20|566.03|563.63|566.21|563.81|566.21|563.81|566.03|563.63|0
1639053390000|2021-12-09 12:36:30|566.12|563.72|566.03|563.63|566.12|563.72|566.03|563.63|0
1639053400000|2021-12-09 12:36:40|565.93|563.53|566.03|563.63|566.03|563.63|565.85|563.45|0
1639053410000|2021-12-09 12:36:50|565.85|563.45|565.85|563.45|565.85|563.45|565.85|563.45|0
1639053420000|2021-12-09 12:37:00|566.03|563.63|566.03|563.63|566.21|563.81|566.03|563.63|0
1639053430000|2021-12-09 12:37:10|566.21|563.81|566.21|563.81|566.21|563.81|566.21|563.81|0
1639053440000|2021-12-09 12:37:20|566.03|563.63|566.03|563.63|566.03|563.63|566.03|563.63|0
1639053450000|2021-12-09 12:37:30|566.12|563.72|566.03|563.63|566.21|563.81|566.03|563.63|0
1639053480000|2021-12-09 12:38:00|566.21|563.81|566.21|563.81|566.21|563.81|566.21|563.81|0
1639053490000|2021-12-09 12:38:10|566.4|564|566.21|563.81|566.4|564|566.21|563.81|0
1639053500000|2021-12-09 12:38:20|566.4|564|566.4|564|566.4|564|566.4|564|0
1639053530000|2021-12-09 12:38:50|566.58|564.18|566.58|564.18|566.58|564.18|566.58|564.18|0
1639053580000|2021-12-09 12:39:40|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1639053610000|2021-12-09 12:40:10|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1639053620000|2021-12-09 12:40:20|567.13|564.73|567.13|564.73|567.13|564.73|567.13|564.73|0
1639053640000|2021-12-09 12:40:40|566.95|564.55|566.76|564.36|566.95|564.55|566.76|564.36|0
1639053670000|2021-12-09 12:41:10|566.58|564.18|566.58|564.18|566.58|564.18|566.58|564.18|0
1639053700000|2021-12-09 12:41:40|566.76|564.36|566.58|564.18|566.76|564.36|566.58|564.18|0
1639053710000|2021-12-09 12:41:50|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1639053720000|2021-12-09 12:42:00|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1639053730000|2021-12-09 12:42:10|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1639053740000|2021-12-09 12:42:20|566.21|563.81|566.39|563.99|566.39|563.99|566.21|563.81|0
1639053750000|2021-12-09 12:42:30|566.21|563.81|566.21|563.81|566.21|563.81|566.21|563.81|0
1639053760000|2021-12-09 12:42:40|566.39|563.99|566.3|563.9|566.39|563.99|566.3|563.9|0
1639053770000|2021-12-09 12:42:50|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1639053780000|2021-12-09 12:43:00|566.58|564.18|566.39|563.99|566.58|564.18|566.39|563.99|0
1639053800000|2021-12-09 12:43:20|566.58|564.18|566.58|564.18|566.58|564.18|566.58|564.18|0
1639053810000|2021-12-09 12:43:30|566.48|564.08|566.48|564.08|566.58|564.18|566.48|564.08|0
1639053820000|2021-12-09 12:43:40|566.58|564.18|566.39|563.99|566.58|564.18|566.39|563.99|0
1639053850000|2021-12-09 12:44:10|566.58|564.18|566.48|564.08|566.58|564.18|566.48|564.08|0
1639053860000|2021-12-09 12:44:20|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1639053880000|2021-12-09 12:44:40|566.58|564.18|566.58|564.18|566.58|564.18|566.58|564.18|0
1639053890000|2021-12-09 12:44:50|566.39|563.99|566.39|563.99|566.39|563.99|566.21|563.81|0
1639053900000|2021-12-09 12:45:00|566.21|563.81|566.21|563.81|566.21|563.81|566.21|563.81|0
1639053910000|2021-12-09 12:45:10|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1639053920000|2021-12-09 12:45:20|566.21|563.81|566.21|563.81|566.21|563.81|566.21|563.81|0
1639053960000|2021-12-09 12:46:00|566.39|563.99|566.21|563.81|566.39|563.99|566.21|563.81|0
1639053980000|2021-12-09 12:46:20|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1639053990000|2021-12-09 12:46:30|566.21|563.81|566.21|563.81|566.21|563.81|566.21|563.81|0
1639054000000|2021-12-09 12:46:40|566.3|563.9|566.3|563.9|566.3|563.9|566.3|563.9|0
1639054010000|2021-12-09 12:46:50|566.21|563.81|566.21|563.81|566.39|563.99|566.21|563.81|0
1639054030000|2021-12-09 12:47:10|565.47|563.07|565.66|563.26|565.66|563.26|565.47|563.07|0
1639054040000|2021-12-09 12:47:20|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1639054050000|2021-12-09 12:47:30|565.47|563.07|565.29|562.89|565.47|563.07|565.29|562.89|0
1639054060000|2021-12-09 12:47:40|565.47|563.07|565.11|562.71|565.47|563.07|565.11|562.71|0
1639054080000|2021-12-09 12:48:00|564.92|562.52|564.92|562.52|564.92|562.52|564.92|562.52|0
1639054090000|2021-12-09 12:48:10|565.11|562.71|565.29|562.89|565.29|562.89|565.11|562.71|0
1639054100000|2021-12-09 12:48:20|565.47|563.07|565.47|563.07|565.47|563.07|565.47|563.07|0
1639054110000|2021-12-09 12:48:30|565.29|562.89|565.47|563.07|565.47|563.07|565.29|562.89|0
1639054120000|2021-12-09 12:48:40|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1639054130000|2021-12-09 12:48:50|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1639054140000|2021-12-09 12:49:00|565.29|562.89|565.47|563.07|565.47|563.07|565.29|562.89|0
1639054200000|2021-12-09 12:50:00|565.29|562.89|565.29|562.89|565.47|563.07|565.29|562.89|0
1639054210000|2021-12-09 12:50:10|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1639054230000|2021-12-09 12:50:30|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1639054260000|2021-12-09 12:51:00|565.38|562.98|565.1|562.7|565.38|562.98|565.1|562.7|0
1639054270000|2021-12-09 12:51:10|565.29|562.89|565.19|562.79|565.29|562.89|565.19|562.79|0
1639054280000|2021-12-09 12:51:20|565.1|562.7|565.29|562.89|565.29|562.89|565.1|562.7|0
1639054290000|2021-12-09 12:51:30|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1639054300000|2021-12-09 12:51:40|565.29|562.89|565.47|563.07|565.47|563.07|565.29|562.89|0
1639054310000|2021-12-09 12:51:50|565.29|562.89|565.38|562.98|565.38|562.98|565.29|562.89|0
1639054320000|2021-12-09 12:52:00|565.47|563.07|565.47|563.07|565.47|563.07|565.47|563.07|0
1639054330000|2021-12-09 12:52:10|565.29|562.89|565.1|562.7|565.29|562.89|565.1|562.7|0
1639054340000|2021-12-09 12:52:20|564.92|562.52|564.92|562.52|564.92|562.52|564.92|562.52|0
1639054400000|2021-12-09 12:53:20|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1639054410000|2021-12-09 12:53:30|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1639054420000|2021-12-09 12:53:40|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1639054430000|2021-12-09 12:53:50|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1639054440000|2021-12-09 12:54:00|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1639054450000|2021-12-09 12:54:10|564.92|562.52|565.1|562.7|565.1|562.7|564.92|562.52|0
1639054500000|2021-12-09 12:55:00|565.29|562.89|565.47|563.07|565.47|563.07|565.29|562.89|0
1639054510000|2021-12-09 12:55:10|565.65|563.25|565.47|563.07|565.65|563.25|565.29|562.89|0
1639054520000|2021-12-09 12:55:20|565.65|563.25|565.84|563.44|565.84|563.44|565.65|563.25|0
1639054530000|2021-12-09 12:55:30|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1639054540000|2021-12-09 12:55:40|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1639054550000|2021-12-09 12:55:50|566.57|564.17|566.57|564.17|566.57|564.17|566.57|564.17|0
1639054560000|2021-12-09 12:56:00|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1639054570000|2021-12-09 12:56:10|566.47|564.07|566.39|563.99|566.47|564.07|566.39|563.99|0
1639054580000|2021-12-09 12:56:20|566.47|564.07|566.57|564.17|566.57|564.17|566.47|564.07|0
1639054590000|2021-12-09 12:56:30|566.75|564.35|566.57|564.17|566.75|564.35|566.57|564.17|0
1639054610000|2021-12-09 12:56:50|566.75|564.35|566.94|564.54|566.94|564.54|566.75|564.35|0
1639054620000|2021-12-09 12:57:00|567.12|564.72|567.12|564.72|567.12|564.72|566.94|564.54|0
1639054630000|2021-12-09 12:57:10|566.94|564.54|566.94|564.54|566.94|564.54|566.94|564.54|0
1639054640000|2021-12-09 12:57:20|567.3|564.9|567.3|564.9|567.3|564.9|567.3|564.9|0
1639054650000|2021-12-09 12:57:30|567.49|565.09|567.21|564.81|567.49|565.09|567.21|564.81|0
1639054660000|2021-12-09 12:57:40|567.3|564.9|567.3|564.9|567.3|564.9|567.21|564.81|0
1639054680000|2021-12-09 12:58:00|567.21|564.81|567.12|564.72|567.3|564.9|567.12|564.72|0
1639054690000|2021-12-09 12:58:10|567.3|564.9|566.94|564.54|567.3|564.9|566.94|564.54|0
1639054710000|2021-12-09 12:58:30|567.12|564.72|566.94|564.54|567.12|564.72|566.94|564.54|0
1639054720000|2021-12-09 12:58:40|567.12|564.72|567.12|564.72|567.12|564.72|566.94|564.54|0
1639054730000|2021-12-09 12:58:50|566.94|564.54|566.94|564.54|566.94|564.54|566.94|564.54|0
1639054750000|2021-12-09 12:59:10|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1639054760000|2021-12-09 12:59:20|566.57|564.17|566.75|564.35|566.75|564.35|566.57|564.17|0
1639054770000|2021-12-09 12:59:30|566.57|564.17|566.38|563.98|566.57|564.17|566.38|563.98|0
1639054790000|2021-12-09 12:59:50|566.47|564.07|566.57|564.17|566.57|564.17|566.47|564.07|0
1639054800000|2021-12-09 13:00:00|566.38|563.98|566.38|563.98|566.57|564.17|566.29|563.89|0
1639054810000|2021-12-09 13:00:10|566.2|563.8|566.2|563.8|566.2|563.8|566.2|563.8|0
1639054820000|2021-12-09 13:00:20|566.29|563.89|566.38|563.98|566.38|563.98|566.29|563.89|0
1639054830000|2021-12-09 13:00:30|566.2|563.8|566.11|563.71|566.2|563.8|566.02|563.62|0
1639054840000|2021-12-09 13:00:40|566.2|563.8|566.57|564.17|566.75|564.35|566.2|563.8|0
1639054860000|2021-12-09 13:01:00|565.37|562.97|565.47|563.07|565.65|563.25|565.37|562.97|0
1639054870000|2021-12-09 13:01:10|565.28|562.88|565.28|562.88|565.28|562.88|565.28|562.88|0
1639054890000|2021-12-09 13:01:30|565.55|563.15|565.28|562.88|565.55|563.15|565.28|562.88|0
1639054900000|2021-12-09 13:01:40|565.47|563.07|565.28|562.88|565.47|563.07|565.28|562.88|0
1639054910000|2021-12-09 13:01:50|565.1|562.7|565.28|562.88|565.28|562.88|565.1|562.7|0
1639054920000|2021-12-09 13:02:00|565.1|562.7|565.28|562.88|565.28|562.88|565.1|562.7|0
1639054930000|2021-12-09 13:02:10|565.1|562.7|565.28|562.88|565.28|562.88|565.1|562.7|0
1639054940000|2021-12-09 13:02:20|565.47|563.07|565.47|563.07|565.47|563.07|565.47|563.07|0
1639054950000|2021-12-09 13:02:30|565.28|562.88|565.28|562.88|565.28|562.88|565.28|562.88|0
1639054970000|2021-12-09 13:02:50|565.47|563.07|565.65|563.25|565.65|563.25|565.47|563.07|0
1639054980000|2021-12-09 13:03:00|565.47|563.07|565.47|563.07|565.47|563.07|565.47|563.07|0
1639054990000|2021-12-09 13:03:10|565.65|563.25|565.47|563.07|565.65|563.25|565.47|563.07|0
1639055000000|2021-12-09 13:03:20|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1639055040000|2021-12-09 13:04:00|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1639055060000|2021-12-09 13:04:20|565.92|563.52|566.02|563.62|566.02|563.62|565.92|563.52|0
1639055070000|2021-12-09 13:04:30|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1639055090000|2021-12-09 13:04:50|565.74|563.34|565.83|563.43|565.83|563.43|565.74|563.34|0
1639055100000|2021-12-09 13:05:00|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1639055120000|2021-12-09 13:05:20|566.01|563.61|565.65|563.25|566.01|563.61|565.65|563.25|0
1639055130000|2021-12-09 13:05:30|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1639055150000|2021-12-09 13:05:50|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1639055190000|2021-12-09 13:06:30|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1639055200000|2021-12-09 13:06:40|566.01|563.61|565.83|563.43|566.01|563.61|565.83|563.43|0
1639055210000|2021-12-09 13:06:50|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1639055220000|2021-12-09 13:07:00|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1639055230000|2021-12-09 13:07:10|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1639055270000|2021-12-09 13:07:50|565.83|563.43|565.92|563.52|565.92|563.52|565.83|563.43|0
1639055280000|2021-12-09 13:08:00|566.01|563.61|566.01|563.61|566.01|563.61|565.92|563.52|0
1639055300000|2021-12-09 13:08:20|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1639055320000|2021-12-09 13:08:40|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1639055370000|2021-12-09 13:09:30|565.83|563.43|565.65|563.25|565.83|563.43|565.65|563.25|0
1639055380000|2021-12-09 13:09:40|565.46|563.06|565.28|562.88|565.46|563.06|565.28|562.88|0
1639055400000|2021-12-09 13:10:00|565.1|562.7|565.1|562.7|565.28|562.88|565.1|562.7|0
1639055410000|2021-12-09 13:10:10|564.91|562.51|564.73|562.33|564.91|562.51|564.73|562.33|0
1639055420000|2021-12-09 13:10:20|564.91|562.51|564.54|562.14|564.91|562.51|564.54|562.14|0
1639055440000|2021-12-09 13:10:40|565.28|562.88|565.28|562.88|565.28|562.88|565.28|562.88|0
1639055470000|2021-12-09 13:11:10|565.46|563.06|565.28|562.88|565.46|563.06|565.09|562.69|0
1639055480000|2021-12-09 13:11:20|565.09|562.69|564.91|562.51|565.09|562.69|564.91|562.51|0
1639055510000|2021-12-09 13:11:50|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1639055530000|2021-12-09 13:12:10|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1639055550000|2021-12-09 13:12:30|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1639055570000|2021-12-09 13:12:50|564.36|561.96|564.54|562.14|564.54|562.14|564.36|561.96|0
1639055580000|2021-12-09 13:13:00|564.45|562.05|564.18|561.78|564.45|562.05|564.18|561.78|0
1639055590000|2021-12-09 13:13:10|564.36|561.96|564.18|561.78|564.36|561.96|564.18|561.78|0
1639055600000|2021-12-09 13:13:20|563.9|561.5|563.63|561.23|563.9|561.5|563.63|561.23|0
1639055610000|2021-12-09 13:13:30|563.44|561.04|563.26|560.86|563.44|561.04|563.26|560.86|0
1639055620000|2021-12-09 13:13:40|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1639055630000|2021-12-09 13:13:50|563.63|561.23|563.26|560.86|563.63|561.23|563.26|560.86|0
1639055640000|2021-12-09 13:14:00|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1639055650000|2021-12-09 13:14:10|563.26|560.86|563.26|560.86|563.44|561.04|563.26|560.86|0
1639055660000|2021-12-09 13:14:20|562.89|560.49|563.08|560.68|563.08|560.68|562.89|560.49|0
1639055670000|2021-12-09 13:14:30|562.89|560.49|562.89|560.49|563.08|560.68|562.89|560.49|0
1639055690000|2021-12-09 13:14:50|562.53|560.13|562.89|560.49|562.89|560.49|562.53|560.13|0
1639055700000|2021-12-09 13:15:00|563.26|560.86|563.08|560.68|563.44|561.04|563.08|560.68|0
1639055710000|2021-12-09 13:15:10|563.44|561.04|563.81|561.41|563.81|561.41|563.44|561.04|0
1639055720000|2021-12-09 13:15:20|563.99|561.59|563.26|560.86|563.99|561.59|563.26|560.86|0
1639055730000|2021-12-09 13:15:30|563.08|560.68|563.26|560.86|563.26|560.86|563.08|560.68|0
1639055740000|2021-12-09 13:15:40|563.63|561.23|563.44|561.04|563.63|561.23|563.44|561.04|0
1639055750000|2021-12-09 13:15:50|563.26|560.86|563.44|561.04|563.44|561.04|563.26|560.86|0
1639055760000|2021-12-09 13:16:00|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1639055790000|2021-12-09 13:16:30|563.81|561.41|563.63|561.23|563.81|561.41|563.63|561.23|0
1639055810000|2021-12-09 13:16:50|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1639055820000|2021-12-09 13:17:00|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1639055830000|2021-12-09 13:17:10|563.81|561.41|563.81|561.41|563.99|561.59|563.81|561.41|0
1639055840000|2021-12-09 13:17:20|563.9|561.5|563.81|561.41|563.9|561.5|563.81|561.41|0
1639055850000|2021-12-09 13:17:30|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1639055860000|2021-12-09 13:17:40|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1639055870000|2021-12-09 13:17:50|563.62|561.22|563.62|561.22|563.81|561.41|563.62|561.22|0
1639055880000|2021-12-09 13:18:00|563.71|561.31|563.62|561.22|563.71|561.31|563.62|561.22|0
1639055890000|2021-12-09 13:18:10|563.71|561.31|563.81|561.41|563.81|561.41|563.71|561.31|0
1639055910000|2021-12-09 13:18:30|563.99|561.59|564.17|561.77|564.17|561.77|563.99|561.59|0
1639055920000|2021-12-09 13:18:40|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1639055930000|2021-12-09 13:18:50|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1639055940000|2021-12-09 13:19:00|564.72|562.32|564.72|562.32|564.72|562.32|564.54|562.14|0
1639055950000|2021-12-09 13:19:10|564.54|562.14|564.36|561.96|564.54|562.14|564.36|561.96|0
1639055960000|2021-12-09 13:19:20|564.54|562.14|564.36|561.96|564.54|562.14|564.36|561.96|0
1639055970000|2021-12-09 13:19:30|564.17|561.77|563.81|561.41|564.17|561.77|563.81|561.41|0
1639055980000|2021-12-09 13:19:40|563.99|561.59|564.17|561.77|564.17|561.77|563.99|561.59|0
1639055990000|2021-12-09 13:19:50|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1639056000000|2021-12-09 13:20:00|563.99|561.59|563.81|561.41|563.99|561.59|563.81|561.41|0
1639056010000|2021-12-09 13:20:10|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1639056020000|2021-12-09 13:20:20|563.81|561.41|563.81|561.41|563.81|561.41|563.62|561.22|0
1639056030000|2021-12-09 13:20:30|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1639056040000|2021-12-09 13:20:40|563.26|560.86|563.44|561.04|563.44|561.04|563.26|560.86|0
1639056060000|2021-12-09 13:21:00|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1639056070000|2021-12-09 13:21:10|563.07|560.67|563.26|560.86|563.26|560.86|563.07|560.67|0
1639056080000|2021-12-09 13:21:20|563.16|560.76|562.89|560.49|563.16|560.76|562.89|560.49|0
1639056090000|2021-12-09 13:21:30|563.07|560.67|562.98|560.58|563.07|560.67|562.98|560.58|0
1639056100000|2021-12-09 13:21:40|563.07|560.67|562.89|560.49|563.07|560.67|562.89|560.49|0
1639056120000|2021-12-09 13:22:00|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1639056130000|2021-12-09 13:22:10|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1639056150000|2021-12-09 13:22:30|562.89|560.49|562.71|560.31|562.89|560.49|562.71|560.31|0
1639056160000|2021-12-09 13:22:40|562.89|560.49|562.71|560.31|563.07|560.67|562.71|560.31|0
1639056170000|2021-12-09 13:22:50|562.89|560.49|562.89|560.49|562.89|560.49|562.89|560.49|0
1639056180000|2021-12-09 13:23:00|562.52|560.12|562.43|560.03|562.71|560.31|562.43|560.03|0
1639056190000|2021-12-09 13:23:10|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1639056200000|2021-12-09 13:23:20|562.71|560.31|562.89|560.49|562.89|560.49|562.71|560.31|0
1639056210000|2021-12-09 13:23:30|562.71|560.31|562.89|560.49|562.89|560.49|562.71|560.31|0
1639056220000|2021-12-09 13:23:40|562.52|560.12|562.34|559.94|562.52|560.12|562.34|559.94|0
1639056230000|2021-12-09 13:23:50|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1639056240000|2021-12-09 13:24:00|561.97|559.57|561.97|559.57|562.16|559.76|561.79|559.39|0
1639056250000|2021-12-09 13:24:10|561.79|559.39|561.97|559.57|561.97|559.57|561.79|559.39|0
1639056260000|2021-12-09 13:24:20|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1639056270000|2021-12-09 13:24:30|562.16|559.76|562.34|559.94|562.34|559.94|562.16|559.76|0
1639056280000|2021-12-09 13:24:40|562.16|559.76|561.97|559.57|562.16|559.76|561.97|559.57|0
1639056290000|2021-12-09 13:24:50|562.16|559.76|562.34|559.94|562.34|559.94|562.16|559.76|0
1639056300000|2021-12-09 13:25:00|562.52|560.12|562.34|559.94|562.52|560.12|562.34|559.94|0
1639056310000|2021-12-09 13:25:10|562.52|560.12|562.34|559.94|562.52|560.12|562.34|559.94|0
1639056320000|2021-12-09 13:25:20|562.52|560.12|562.34|559.94|562.52|560.12|562.34|559.94|0
1639056330000|2021-12-09 13:25:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1639056340000|2021-12-09 13:25:40|561.97|559.57|561.61|559.21|561.97|559.57|561.61|559.21|0
1639056350000|2021-12-09 13:25:50|561.79|559.39|561.79|559.39|561.97|559.57|561.79|559.39|0
1639056360000|2021-12-09 13:26:00|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1639056370000|2021-12-09 13:26:10|561.79|559.39|562.16|559.76|562.16|559.76|561.79|559.39|0
1639056380000|2021-12-09 13:26:20|562.34|559.94|562.24|559.84|562.34|559.94|562.16|559.76|0
1639056390000|2021-12-09 13:26:30|562.16|559.76|561.97|559.57|562.34|559.94|561.97|559.57|0
1639056400000|2021-12-09 13:26:40|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1639056410000|2021-12-09 13:26:50|562.34|559.94|562.89|560.49|562.89|560.49|562.34|559.94|0
1639056420000|2021-12-09 13:27:00|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1639056430000|2021-12-09 13:27:10|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1639056440000|2021-12-09 13:27:20|563.44|561.04|563.44|561.04|563.44|561.04|563.07|560.67|0
1639056450000|2021-12-09 13:27:30|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1639056460000|2021-12-09 13:27:40|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1639056470000|2021-12-09 13:27:50|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1639056480000|2021-12-09 13:28:00|563.25|560.85|562.52|560.12|563.44|561.04|562.52|560.12|0
1639056490000|2021-12-09 13:28:10|562.7|560.3|562.89|560.49|562.89|560.49|562.7|560.3|0
1639056500000|2021-12-09 13:28:20|563.07|560.67|562.89|560.49|563.07|560.67|562.89|560.49|0
1639056520000|2021-12-09 13:28:40|562.97|560.57|562.89|560.49|562.97|560.57|562.89|560.49|0
1639056530000|2021-12-09 13:28:50|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1639056540000|2021-12-09 13:29:00|562.89|560.49|562.89|560.49|562.89|560.49|562.89|560.49|0
1639056550000|2021-12-09 13:29:10|563.07|560.67|562.89|560.49|563.07|560.67|562.89|560.49|0
1639056560000|2021-12-09 13:29:20|563.07|560.67|563.44|561.04|563.44|561.04|563.07|560.67|0
1639056570000|2021-12-09 13:29:30|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1639056580000|2021-12-09 13:29:40|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1639056590000|2021-12-09 13:29:50|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1639056600000|2021-12-09 13:30:00|563.62|561.22|563.89|561.49|563.89|561.49|563.62|561.22|0
1639056610000|2021-12-09 13:30:10|563.99|561.59|563.62|561.22|563.99|561.59|563.52|561.12|0
1639056620000|2021-12-09 13:30:20|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1639056630000|2021-12-09 13:30:30|563.62|561.22|563.25|560.85|563.62|561.22|563.25|560.85|0
1639056640000|2021-12-09 13:30:40|563.44|561.04|563.98|561.58|564.17|561.77|563.44|561.04|0
1639056650000|2021-12-09 13:30:50|564.17|561.77|563.8|561.4|564.17|561.77|563.8|561.4|0
1639056660000|2021-12-09 13:31:00|563.62|561.22|563.71|561.31|563.8|561.4|563.43|561.03|0
1639056670000|2021-12-09 13:31:10|563.98|561.58|564.17|561.77|564.17|561.77|563.98|561.58|0
1639056680000|2021-12-09 13:31:20|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1639056690000|2021-12-09 13:31:30|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1639056700000|2021-12-09 13:31:40|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1639056710000|2021-12-09 13:31:50|563.8|561.4|564.17|561.77|564.17|561.77|563.8|561.4|0
1639056720000|2021-12-09 13:32:00|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1639056730000|2021-12-09 13:32:10|563.8|561.4|563.71|561.31|563.8|561.4|563.62|561.22|0
1639056740000|2021-12-09 13:32:20|563.62|561.22|563.07|560.67|563.62|561.22|562.88|560.48|0
1639056750000|2021-12-09 13:32:30|562.7|560.3|562.7|560.3|562.88|560.48|562.7|560.3|0
1639056760000|2021-12-09 13:32:40|562.52|560.12|562.15|559.75|562.52|560.12|562.15|559.75|0
1639056770000|2021-12-09 13:32:50|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1639056780000|2021-12-09 13:33:00|562.34|559.94|562.52|560.12|562.52|560.12|562.34|559.94|0
1639056790000|2021-12-09 13:33:10|562.7|560.3|562.7|560.3|562.88|560.48|562.7|560.3|0
1639056800000|2021-12-09 13:33:20|562.33|559.93|561.97|559.57|562.33|559.93|561.97|559.57|0
1639056810000|2021-12-09 13:33:30|561.79|559.39|561.6|559.2|561.79|559.39|561.6|559.2|0
1639056820000|2021-12-09 13:33:40|561.42|559.02|561.42|559.02|561.42|559.02|561.24|558.84|0
1639056830000|2021-12-09 13:33:50|561.24|558.84|561.42|559.02|561.6|559.2|561.24|558.84|0
1639056840000|2021-12-09 13:34:00|561.24|558.84|560.87|558.47|561.42|559.02|560.87|558.47|0
1639056850000|2021-12-09 13:34:10|561.05|558.65|561.05|558.65|561.24|558.84|560.87|558.47|0
1639056860000|2021-12-09 13:34:20|560.69|558.29|560.96|558.56|560.96|558.56|560.69|558.29|0
1639056870000|2021-12-09 13:34:30|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1639056880000|2021-12-09 13:34:40|560.87|558.47|561.42|559.02|561.42|559.02|560.87|558.47|0
1639056890000|2021-12-09 13:34:50|561.6|559.2|561.42|559.02|561.6|559.2|561.42|559.02|0
1639056900000|2021-12-09 13:35:00|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1639056910000|2021-12-09 13:35:10|561.32|558.92|561.24|558.84|561.42|559.02|561.24|558.84|0
1639056920000|2021-12-09 13:35:20|561.32|558.92|561.78|559.38|561.78|559.38|561.32|558.92|0
1639056930000|2021-12-09 13:35:30|561.6|559.2|561.97|559.57|561.97|559.57|561.6|559.2|0
1639056940000|2021-12-09 13:35:40|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1639056950000|2021-12-09 13:35:50|561.97|559.57|562.15|559.75|562.15|559.75|561.97|559.57|0
1639056960000|2021-12-09 13:36:00|561.87|559.47|562.06|559.66|562.15|559.75|561.87|559.47|0
1639056970000|2021-12-09 13:36:10|562.15|559.75|562.33|559.93|562.33|559.93|562.15|559.75|0
1639056980000|2021-12-09 13:36:20|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1639056990000|2021-12-09 13:36:30|562.24|559.84|562.33|559.93|562.33|559.93|562.24|559.84|0
1639057000000|2021-12-09 13:36:40|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1639057010000|2021-12-09 13:36:50|562.7|560.3|562.88|560.48|563.07|560.67|562.7|560.3|0
1639057020000|2021-12-09 13:37:00|563.07|560.67|563.07|560.67|563.15|560.75|563.07|560.67|0
1639057030000|2021-12-09 13:37:10|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1639057040000|2021-12-09 13:37:20|563.07|560.67|563.25|560.85|563.25|560.85|563.07|560.67|0
1639057050000|2021-12-09 13:37:30|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1639057060000|2021-12-09 13:37:40|563.52|561.12|563.52|561.12|563.61|561.21|563.52|561.12|0
1639057070000|2021-12-09 13:37:50|563.43|561.03|562.88|560.48|563.43|561.03|562.88|560.48|0
1639057080000|2021-12-09 13:38:00|562.7|560.3|562.88|560.48|562.88|560.48|562.7|560.3|0
1639057090000|2021-12-09 13:38:10|563.25|560.85|563.43|561.03|563.43|561.03|563.25|560.85|0
1639057110000|2021-12-09 13:38:30|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1639057120000|2021-12-09 13:38:40|563.43|561.03|563.61|561.21|563.61|561.21|563.43|561.03|0
1639057140000|2021-12-09 13:39:00|563.7|561.3|563.61|561.21|563.7|561.3|563.61|561.21|0
1639057150000|2021-12-09 13:39:10|563.43|561.03|563.25|560.85|563.43|561.03|563.25|560.85|0
1639057170000|2021-12-09 13:39:30|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1639057180000|2021-12-09 13:39:40|563.25|560.85|563.43|561.03|563.43|561.03|563.25|560.85|0
1639057190000|2021-12-09 13:39:50|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1639057200000|2021-12-09 13:40:00|563.15|560.75|563.25|560.85|563.25|560.85|563.06|560.66|0
1639057210000|2021-12-09 13:40:10|563.43|561.03|563.61|561.21|563.61|561.21|563.43|561.03|0
1639057220000|2021-12-09 13:40:20|563.43|561.03|563.61|561.21|563.61|561.21|563.43|561.03|0
1639057230000|2021-12-09 13:40:30|563.43|561.03|563.61|561.21|563.61|561.21|563.43|561.03|0
1639057240000|2021-12-09 13:40:40|563.43|561.03|563.61|561.21|563.8|561.4|563.43|561.03|0
1639057250000|2021-12-09 13:40:50|563.43|561.03|563.61|561.21|563.61|561.21|563.43|561.03|0
1639057260000|2021-12-09 13:41:00|563.43|561.03|563.61|561.21|563.61|561.21|563.43|561.03|0
1639057270000|2021-12-09 13:41:10|563.8|561.4|563.61|561.21|563.8|561.4|563.61|561.21|0
1639057280000|2021-12-09 13:41:20|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1639057290000|2021-12-09 13:41:30|563.61|561.21|563.61|561.21|563.8|561.4|563.61|561.21|0
1639057320000|2021-12-09 13:42:00|563.8|561.4|563.61|561.21|563.8|561.4|563.61|561.21|0
1639057330000|2021-12-09 13:42:10|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1639057360000|2021-12-09 13:42:40|563.7|561.3|563.8|561.4|563.8|561.4|563.7|561.3|0
1639057380000|2021-12-09 13:43:00|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1639057390000|2021-12-09 13:43:10|564.16|561.76|564.53|562.13|564.53|562.13|564.16|561.76|0
1639057400000|2021-12-09 13:43:20|564.35|561.95|564.16|561.76|564.35|561.95|564.16|561.76|0
1639057430000|2021-12-09 13:43:50|563.98|561.58|564.34|561.94|564.34|561.94|563.98|561.58|0
1639057440000|2021-12-09 13:44:00|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1639057450000|2021-12-09 13:44:10|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1639057460000|2021-12-09 13:44:20|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1639057470000|2021-12-09 13:44:30|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1639057480000|2021-12-09 13:44:40|564.89|562.49|564.71|562.31|564.89|562.49|564.71|562.31|0
1639057500000|2021-12-09 13:45:00|564.53|562.13|564.71|562.31|564.71|562.31|564.53|562.13|0
1639057510000|2021-12-09 13:45:10|564.89|562.49|564.89|562.49|564.89|562.49|564.71|562.31|0
1639057520000|2021-12-09 13:45:20|564.71|562.31|564.71|562.31|564.89|562.49|564.71|562.31|0
1639057530000|2021-12-09 13:45:30|564.89|562.49|565.08|562.68|565.08|562.68|564.89|562.49|0
1639057540000|2021-12-09 13:45:40|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1639057550000|2021-12-09 13:45:50|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1639057560000|2021-12-09 13:46:00|565.08|562.68|565.26|562.86|565.26|562.86|565.08|562.68|0
1639057570000|2021-12-09 13:46:10|565.53|563.13|565.44|563.04|565.53|563.13|565.44|563.04|0
1639057580000|2021-12-09 13:46:20|565.63|563.23|565.08|562.68|565.63|563.23|565.08|562.68|0
1639057590000|2021-12-09 13:46:30|564.89|562.49|564.53|562.13|564.89|562.49|564.53|562.13|0
1639057600000|2021-12-09 13:46:40|564.89|562.49|564.98|562.58|564.98|562.58|564.8|562.4|0
1639057610000|2021-12-09 13:46:50|564.89|562.49|564.89|562.49|564.89|562.49|564.71|562.31|0
1639057620000|2021-12-09 13:47:00|565.08|562.68|565.08|562.68|565.08|562.68|564.89|562.49|0
1639057630000|2021-12-09 13:47:10|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1639057640000|2021-12-09 13:47:20|565.08|562.68|565.08|562.68|565.08|562.68|564.89|562.49|0
1639057650000|2021-12-09 13:47:30|564.98|562.58|565.08|562.68|565.08|562.68|564.98|562.58|0
1639057670000|2021-12-09 13:47:50|565.26|562.86|565.44|563.04|565.44|563.04|565.26|562.86|0
1639057680000|2021-12-09 13:48:00|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1639057700000|2021-12-09 13:48:20|565.08|562.68|565.08|562.68|565.08|562.68|565.08|562.68|0
1639057710000|2021-12-09 13:48:30|565.26|562.86|565.44|563.04|565.44|563.04|565.26|562.86|0
1639057740000|2021-12-09 13:49:00|565.35|562.95|565.26|562.86|565.35|562.95|565.26|562.86|0
1639057750000|2021-12-09 13:49:10|565.08|562.68|564.98|562.58|565.08|562.68|564.98|562.58|0
1639057760000|2021-12-09 13:49:20|564.89|562.49|565.08|562.68|565.08|562.68|564.89|562.49|0
1639057770000|2021-12-09 13:49:30|564.98|562.58|564.89|562.49|565.08|562.68|564.89|562.49|0
1639057780000|2021-12-09 13:49:40|564.71|562.31|564.53|562.13|564.71|562.31|564.53|562.13|0
1639057800000|2021-12-09 13:50:00|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1639057810000|2021-12-09 13:50:10|565.08|562.68|564.89|562.49|565.08|562.68|564.71|562.31|0
1639057820000|2021-12-09 13:50:20|564.71|562.31|564.61|562.21|564.71|562.31|564.61|562.21|0
1639057830000|2021-12-09 13:50:30|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1639057840000|2021-12-09 13:50:40|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1639057860000|2021-12-09 13:51:00|564.89|562.49|564.61|562.21|564.89|562.49|564.61|562.21|0
1639057870000|2021-12-09 13:51:10|564.71|562.31|564.61|562.21|564.71|562.31|564.61|562.21|0
1639057880000|2021-12-09 13:51:20|564.52|562.12|564.89|562.49|564.89|562.49|564.52|562.12|0
1639057890000|2021-12-09 13:51:30|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1639057900000|2021-12-09 13:51:40|564.89|562.49|564.98|562.58|565.07|562.67|564.89|562.49|0
1639057910000|2021-12-09 13:51:50|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1639057920000|2021-12-09 13:52:00|564.8|562.4|565.16|562.76|565.16|562.76|564.8|562.4|0
1639057930000|2021-12-09 13:52:10|565.26|562.86|565.16|562.76|565.26|562.86|565.16|562.76|0
1639057940000|2021-12-09 13:52:20|565.07|562.67|565.07|562.67|565.26|562.86|565.07|562.67|0
1639057950000|2021-12-09 13:52:30|564.89|562.49|565.07|562.67|565.07|562.67|564.89|562.49|0
1639057960000|2021-12-09 13:52:40|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1639057970000|2021-12-09 13:52:50|565.07|562.67|564.52|562.12|565.07|562.67|564.52|562.12|0
1639057980000|2021-12-09 13:53:00|564.71|562.31|565.07|562.67|565.07|562.67|564.71|562.31|0
1639057990000|2021-12-09 13:53:10|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1639058000000|2021-12-09 13:53:20|565.07|562.67|565.26|562.86|565.26|562.86|565.07|562.67|0
1639058010000|2021-12-09 13:53:30|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1639058030000|2021-12-09 13:53:50|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1639058040000|2021-12-09 13:54:00|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1639058070000|2021-12-09 13:54:30|564.89|562.49|564.71|562.31|564.89|562.49|564.71|562.31|0
1639058080000|2021-12-09 13:54:40|564.89|562.49|564.89|562.49|564.89|562.49|564.79|562.39|0
1639058090000|2021-12-09 13:54:50|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1639058100000|2021-12-09 13:55:00|564.06|561.66|564.16|561.76|564.16|561.76|564.06|561.66|0
1639058110000|2021-12-09 13:55:10|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639058120000|2021-12-09 13:55:20|564.16|561.76|564.16|561.76|564.34|561.94|564.16|561.76|0
1639058130000|2021-12-09 13:55:30|564.34|561.94|564.16|561.76|564.34|561.94|564.16|561.76|0
1639058140000|2021-12-09 13:55:40|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1639058150000|2021-12-09 13:55:50|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1639058160000|2021-12-09 13:56:00|563.97|561.57|563.79|561.39|563.97|561.57|563.79|561.39|0
1639058170000|2021-12-09 13:56:10|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1639058180000|2021-12-09 13:56:20|563.79|561.39|563.79|561.39|563.97|561.57|563.79|561.39|0
1639058190000|2021-12-09 13:56:30|563.97|561.57|564.16|561.76|564.16|561.76|563.97|561.57|0
1639058200000|2021-12-09 13:56:40|564.34|561.94|564.52|562.12|564.52|562.12|564.34|561.94|0
1639058210000|2021-12-09 13:56:50|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639058220000|2021-12-09 13:57:00|564.43|562.03|564.43|562.03|564.43|562.03|564.34|561.94|0
1639058230000|2021-12-09 13:57:10|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639058240000|2021-12-09 13:57:20|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639058260000|2021-12-09 13:57:40|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639058270000|2021-12-09 13:57:50|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639058280000|2021-12-09 13:58:00|564.34|561.94|564.15|561.75|564.34|561.94|564.15|561.75|0
1639058300000|2021-12-09 13:58:20|563.97|561.57|564.34|561.94|564.34|561.94|563.97|561.57|0
1639058310000|2021-12-09 13:58:30|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639058320000|2021-12-09 13:58:40|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639058350000|2021-12-09 13:59:10|564.52|562.12|564.7|562.3|564.7|562.3|564.52|562.12|0
1639058370000|2021-12-09 13:59:30|564.52|562.12|564.34|561.94|564.52|562.12|564.34|561.94|0
1639058390000|2021-12-09 13:59:50|564.15|561.75|564.34|561.94|564.34|561.94|564.15|561.75|0
1639058400000|2021-12-09 14:00:00|564.52|562.12|565.25|562.85|565.25|562.85|564.52|562.12|0
1639058410000|2021-12-09 14:00:10|564.89|562.49|565.07|562.67|565.25|562.85|564.89|562.49|0
1639058420000|2021-12-09 14:00:20|565.25|562.85|565.25|562.85|565.25|562.85|565.25|562.85|0
1639058430000|2021-12-09 14:00:30|565.44|563.04|565.44|563.04|565.44|563.04|565.44|563.04|0
1639058450000|2021-12-09 14:00:50|565.34|562.94|565.34|562.94|565.34|562.94|565.34|562.94|0
1639058460000|2021-12-09 14:01:00|565.25|562.85|565.62|563.22|565.62|563.22|565.25|562.85|0
1639058470000|2021-12-09 14:01:10|565.44|563.04|565.62|563.22|565.62|563.22|565.44|563.04|0
1639058480000|2021-12-09 14:01:20|565.53|563.13|565.07|562.67|565.53|563.13|565.07|562.67|0
1639058490000|2021-12-09 14:01:30|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1639058500000|2021-12-09 14:01:40|564.89|562.49|564.79|562.39|564.89|562.49|564.7|562.3|0
1639058510000|2021-12-09 14:01:50|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1639058520000|2021-12-09 14:02:00|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1639058530000|2021-12-09 14:02:10|565.44|563.04|565.44|563.04|565.62|563.22|565.44|563.04|0
1639058540000|2021-12-09 14:02:20|565.62|563.22|565.62|563.22|565.62|563.22|565.62|563.22|0
1639058550000|2021-12-09 14:02:30|565.44|563.04|565.44|563.04|565.44|563.04|565.44|563.04|0
1639058560000|2021-12-09 14:02:40|565.25|562.85|565.44|563.04|565.44|563.04|565.25|562.85|0
1639058570000|2021-12-09 14:02:50|565.62|563.22|565.62|563.22|565.62|563.22|565.62|563.22|0
1639058580000|2021-12-09 14:03:00|565.71|563.31|565.8|563.4|565.8|563.4|565.71|563.31|0
1639058590000|2021-12-09 14:03:10|565.62|563.22|565.62|563.22|565.71|563.31|565.62|563.22|0
1639058600000|2021-12-09 14:03:20|565.8|563.4|565.8|563.4|565.8|563.4|565.8|563.4|0
1639058610000|2021-12-09 14:03:30|565.89|563.49|565.99|563.59|565.99|563.59|565.89|563.49|0
1639058620000|2021-12-09 14:03:40|565.8|563.4|565.8|563.4|565.8|563.4|565.8|563.4|0
1639058630000|2021-12-09 14:03:50|565.99|563.59|565.99|563.59|565.99|563.59|565.99|563.59|0
1639058640000|2021-12-09 14:04:00|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1639058660000|2021-12-09 14:04:20|565.99|563.59|565.99|563.59|565.99|563.59|565.99|563.59|0
1639058680000|2021-12-09 14:04:40|565.8|563.4|565.8|563.4|565.8|563.4|565.8|563.4|0
1639058690000|2021-12-09 14:04:50|565.62|563.22|565.62|563.22|565.8|563.4|565.62|563.22|0
1639058710000|2021-12-09 14:05:10|565.44|563.04|565.25|562.85|565.44|563.04|565.25|562.85|0
1639058720000|2021-12-09 14:05:20|565.43|563.03|565.43|563.03|565.43|563.03|565.43|563.03|0
1639058730000|2021-12-09 14:05:30|565.52|563.12|565.43|563.03|565.62|563.22|565.43|563.03|0
1639058750000|2021-12-09 14:05:50|565.52|563.12|565.62|563.22|565.62|563.22|565.52|563.12|0
1639058760000|2021-12-09 14:06:00|565.43|563.03|565.62|563.22|565.62|563.22|565.43|563.03|0
1639058770000|2021-12-09 14:06:10|565.8|563.4|565.25|562.85|565.8|563.4|565.25|562.85|0
1639058780000|2021-12-09 14:06:20|565.16|562.76|565.07|562.67|565.16|562.76|565.07|562.67|0
1639058800000|2021-12-09 14:06:40|564.88|562.48|564.88|562.48|564.88|562.48|564.88|562.48|0
1639058810000|2021-12-09 14:06:50|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1639058820000|2021-12-09 14:07:00|564.88|562.48|564.88|562.48|564.88|562.48|564.88|562.48|0
1639058830000|2021-12-09 14:07:10|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1639058840000|2021-12-09 14:07:20|564.88|562.48|564.88|562.48|564.88|562.48|564.88|562.48|0
1639058850000|2021-12-09 14:07:30|564.97|562.57|565.25|562.85|565.25|562.85|564.97|562.57|0
1639058880000|2021-12-09 14:08:00|565.34|562.94|565.43|563.03|565.43|563.03|565.34|562.94|0
1639058890000|2021-12-09 14:08:10|565.62|563.22|565.62|563.22|565.62|563.22|565.62|563.22|0
1639058900000|2021-12-09 14:08:20|565.43|563.03|565.34|562.94|565.43|563.03|565.34|562.94|0
1639058910000|2021-12-09 14:08:30|565.25|562.85|565.7|563.3|565.7|563.3|565.25|562.85|0
1639058920000|2021-12-09 14:08:40|565.62|563.22|565.8|563.4|565.8|563.4|565.62|563.22|0
1639058930000|2021-12-09 14:08:50|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1639058940000|2021-12-09 14:09:00|566.17|563.77|566.35|563.95|566.35|563.95|566.17|563.77|0
1639058950000|2021-12-09 14:09:10|566.17|563.77|566.35|563.95|566.35|563.95|566.17|563.77|0
1639058960000|2021-12-09 14:09:20|566.17|563.77|566.35|563.95|566.35|563.95|566.17|563.77|0
1639058970000|2021-12-09 14:09:30|565.98|563.58|565.98|563.58|566.17|563.77|565.98|563.58|0
1639058980000|2021-12-09 14:09:40|566.07|563.67|566.35|563.95|566.35|563.95|566.07|563.67|0
1639058990000|2021-12-09 14:09:50|566.17|563.77|566.26|563.86|566.35|563.95|566.17|563.77|0
1639059000000|2021-12-09 14:10:00|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1639059010000|2021-12-09 14:10:10|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1639059030000|2021-12-09 14:10:30|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1639059040000|2021-12-09 14:10:40|566.44|564.04|566.53|564.13|566.53|564.13|566.44|564.04|0
1639059050000|2021-12-09 14:10:50|566.72|564.32|566.53|564.13|566.72|564.32|566.53|564.13|0
1639059060000|2021-12-09 14:11:00|566.17|563.77|566.17|563.77|566.35|563.95|566.17|563.77|0
1639059070000|2021-12-09 14:11:10|565.98|563.58|565.8|563.4|565.98|563.58|565.8|563.4|0
1639059080000|2021-12-09 14:11:20|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1639059090000|2021-12-09 14:11:30|566.17|563.77|566.35|563.95|566.35|563.95|566.17|563.77|0
1639059100000|2021-12-09 14:11:40|566.17|563.77|566.25|563.85|566.25|563.85|566.17|563.77|0
1639059110000|2021-12-09 14:11:50|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1639059120000|2021-12-09 14:12:00|566.53|564.13|566.44|564.04|566.53|564.13|566.44|564.04|0
1639059130000|2021-12-09 14:12:10|566.35|563.95|566.72|564.32|566.72|564.32|566.35|563.95|0
1639059140000|2021-12-09 14:12:20|566.53|564.13|566.35|563.95|566.53|564.13|566.35|563.95|0
1639059150000|2021-12-09 14:12:30|566.44|564.04|566.44|564.04|566.44|564.04|566.35|563.95|0
1639059160000|2021-12-09 14:12:40|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1639059170000|2021-12-09 14:12:50|566.44|564.04|566.35|563.95|566.44|564.04|566.35|563.95|0
1639059180000|2021-12-09 14:13:00|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1639059190000|2021-12-09 14:13:10|566.72|564.32|566.53|564.13|566.72|564.32|566.53|564.13|0
1639059200000|2021-12-09 14:13:20|566.62|564.22|566.53|564.13|566.62|564.22|566.53|564.13|0
1639059220000|2021-12-09 14:13:40|566.62|564.22|566.62|564.22|566.62|564.22|566.53|564.13|0
1639059230000|2021-12-09 14:13:50|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1639059240000|2021-12-09 14:14:00|566.9|564.5|566.72|564.32|566.9|564.5|566.72|564.32|0
1639059250000|2021-12-09 14:14:10|566.9|564.5|566.9|564.5|566.9|564.5|566.72|564.32|0
1639059260000|2021-12-09 14:14:20|566.53|564.13|566.44|564.04|566.53|564.13|566.35|563.95|0
1639059270000|2021-12-09 14:14:30|566.35|563.95|566.16|563.76|566.35|563.95|566.16|563.76|0
1639059280000|2021-12-09 14:14:40|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1639059300000|2021-12-09 14:15:00|566.16|563.76|566.35|563.95|566.53|564.13|566.16|563.76|0
1639059310000|2021-12-09 14:15:10|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1639059320000|2021-12-09 14:15:20|566.72|564.32|566.9|564.5|566.9|564.5|566.72|564.32|0
1639059330000|2021-12-09 14:15:30|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1639059340000|2021-12-09 14:15:40|567.08|564.68|567.08|564.68|567.08|564.68|567.08|564.68|0
1639059350000|2021-12-09 14:15:50|567.27|564.87|567.08|564.68|567.27|564.87|567.08|564.68|0
1639059360000|2021-12-09 14:16:00|566.9|564.5|567.08|564.68|567.08|564.68|566.9|564.5|0
1639059370000|2021-12-09 14:16:10|567.17|564.77|567.27|564.87|567.45|565.05|567.17|564.77|0
1639059380000|2021-12-09 14:16:20|567.08|564.68|566.71|564.31|567.08|564.68|566.71|564.31|0
1639059390000|2021-12-09 14:16:30|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1639059400000|2021-12-09 14:16:40|566.8|564.4|566.9|564.5|566.9|564.5|566.8|564.4|0
1639059410000|2021-12-09 14:16:50|567.08|564.68|567.63|565.23|567.63|565.23|567.08|564.68|0
1639059420000|2021-12-09 14:17:00|567.45|565.05|567.45|565.05|567.45|565.05|567.45|565.05|0
1639059440000|2021-12-09 14:17:20|567.63|565.23|567.45|565.05|567.63|565.23|567.45|565.05|0
1639059450000|2021-12-09 14:17:30|567.63|565.23|567.63|565.23|567.82|565.42|567.63|565.23|0
1639059460000|2021-12-09 14:17:40|567.45|565.05|567.45|565.05|567.45|565.05|567.45|565.05|0
1639059470000|2021-12-09 14:17:50|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1639059480000|2021-12-09 14:18:00|567.26|564.86|567.08|564.68|567.26|564.86|567.08|564.68|0
1639059490000|2021-12-09 14:18:10|567.26|564.86|567.26|564.86|567.45|565.05|567.26|564.86|0
1639059500000|2021-12-09 14:18:20|567.08|564.68|567.45|565.05|567.45|565.05|567.08|564.68|0
1639059510000|2021-12-09 14:18:30|567.26|564.86|567.08|564.68|567.26|564.86|567.08|564.68|0
1639059520000|2021-12-09 14:18:40|567.26|564.86|567.08|564.68|567.26|564.86|567.08|564.68|0
1639059530000|2021-12-09 14:18:50|566.9|564.5|566.71|564.31|566.9|564.5|566.71|564.31|0
1639059540000|2021-12-09 14:19:00|566.9|564.5|566.71|564.31|566.9|564.5|566.71|564.31|0
1639059560000|2021-12-09 14:19:20|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1639059570000|2021-12-09 14:19:30|567.08|564.68|567.08|564.68|567.08|564.68|566.9|564.5|0
1639059580000|2021-12-09 14:19:40|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1639059590000|2021-12-09 14:19:50|566.98|564.58|567.08|564.68|567.08|564.68|566.98|564.58|0
1639059600000|2021-12-09 14:20:00|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1639059610000|2021-12-09 14:20:10|567.08|564.68|567.08|564.68|567.08|564.68|567.08|564.68|0
1639059620000|2021-12-09 14:20:20|567.17|564.77|567.26|564.86|567.26|564.86|567.17|564.77|0
1639059630000|2021-12-09 14:20:30|567.08|564.68|567.08|564.68|567.26|564.86|567.08|564.68|0
1639059640000|2021-12-09 14:20:40|567.26|564.86|567.08|564.68|567.26|564.86|567.08|564.68|0
1639059670000|2021-12-09 14:21:10|566.9|564.5|566.53|564.13|566.9|564.5|566.53|564.13|0
1639059680000|2021-12-09 14:21:20|566.71|564.31|566.9|564.5|566.9|564.5|566.71|564.31|0
1639059700000|2021-12-09 14:21:40|566.8|564.4|566.9|564.5|566.9|564.5|566.8|564.4|0
1639059710000|2021-12-09 14:21:50|566.71|564.31|566.8|564.4|566.8|564.4|566.71|564.31|0
1639059720000|2021-12-09 14:22:00|566.71|564.31|566.71|564.31|566.71|564.31|566.71|564.31|0
1639059740000|2021-12-09 14:22:20|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1639059750000|2021-12-09 14:22:30|567.08|564.68|567.08|564.68|567.08|564.68|567.08|564.68|0
1639059760000|2021-12-09 14:22:40|566.9|564.5|566.71|564.31|566.9|564.5|566.71|564.31|0
1639059770000|2021-12-09 14:22:50|566.53|564.13|566.34|563.94|566.53|564.13|566.34|563.94|0
1639059800000|2021-12-09 14:23:20|565.61|563.21|565.61|563.21|565.79|563.39|565.61|563.21|0
1639059810000|2021-12-09 14:23:30|565.43|563.03|565.43|563.03|565.61|563.21|565.43|563.03|0
1639059820000|2021-12-09 14:23:40|565.61|563.21|565.43|563.03|565.61|563.21|565.43|563.03|0
1639059830000|2021-12-09 14:23:50|565.61|563.21|565.43|563.03|565.61|563.21|565.43|563.03|0
1639059840000|2021-12-09 14:24:00|565.61|563.21|565.61|563.21|565.61|563.21|565.61|563.21|0
1639059850000|2021-12-09 14:24:10|565.43|563.03|565.43|563.03|565.43|563.03|565.43|563.03|0
1639059860000|2021-12-09 14:24:20|565.61|563.21|565.61|563.21|565.61|563.21|565.61|563.21|0
1639059870000|2021-12-09 14:24:30|565.43|563.03|565.79|563.39|565.79|563.39|565.43|563.03|0
1639059890000|2021-12-09 14:24:50|565.61|563.21|565.61|563.21|565.79|563.39|565.61|563.21|0
1639059900000|2021-12-09 14:25:00|565.7|563.3|565.79|563.39|565.79|563.39|565.7|563.3|0
1639059910000|2021-12-09 14:25:10|565.61|563.21|565.61|563.21|565.61|563.21|565.61|563.21|0
1639059930000|2021-12-09 14:25:30|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1639059940000|2021-12-09 14:25:40|565.98|563.58|566.16|563.76|566.16|563.76|565.98|563.58|0
1639059950000|2021-12-09 14:25:50|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1639059960000|2021-12-09 14:26:00|566.06|563.66|565.79|563.39|566.06|563.66|565.79|563.39|0
1639059970000|2021-12-09 14:26:10|565.88|563.48|565.98|563.58|565.98|563.58|565.88|563.48|0
1639059980000|2021-12-09 14:26:20|566.16|563.76|566.16|563.76|566.16|563.76|566.16|563.76|0
1639059990000|2021-12-09 14:26:30|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1639060000000|2021-12-09 14:26:40|566.16|563.76|566.16|563.76|566.16|563.76|565.98|563.58|0
1639060010000|2021-12-09 14:26:50|565.98|563.58|565.79|563.39|565.98|563.58|565.79|563.39|0
1639060020000|2021-12-09 14:27:00|566.16|563.76|566.34|563.94|566.34|563.94|566.16|563.76|0
1639060030000|2021-12-09 14:27:10|566.16|563.76|566.34|563.94|566.34|563.94|566.16|563.76|0
1639060040000|2021-12-09 14:27:20|566.16|563.76|566.34|563.94|566.34|563.94|566.16|563.76|0
1639060050000|2021-12-09 14:27:30|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1639060060000|2021-12-09 14:27:40|566.34|563.94|566.53|564.13|566.53|564.13|566.34|563.94|0
1639060070000|2021-12-09 14:27:50|566.34|563.94|566.16|563.76|566.34|563.94|566.16|563.76|0
1639060080000|2021-12-09 14:28:00|565.79|563.39|566.16|563.76|566.16|563.76|565.79|563.39|0
1639060090000|2021-12-09 14:28:10|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1639060100000|2021-12-09 14:28:20|565.97|563.57|566.34|563.94|566.34|563.94|565.97|563.57|0
1639060110000|2021-12-09 14:28:30|566.43|564.03|565.97|563.57|566.53|564.13|565.97|563.57|0
1639060120000|2021-12-09 14:28:40|566.16|563.76|566.16|563.76|566.16|563.76|566.16|563.76|0
1639060130000|2021-12-09 14:28:50|565.97|563.57|566.16|563.76|566.16|563.76|565.97|563.57|0
1639060140000|2021-12-09 14:29:00|565.97|563.57|565.97|563.57|566.16|563.76|565.97|563.57|0
1639060150000|2021-12-09 14:29:10|566.16|563.76|566.16|563.76|566.16|563.76|566.16|563.76|0
1639060170000|2021-12-09 14:29:30|565.97|563.57|565.97|563.57|566.06|563.66|565.97|563.57|0
1639060190000|2021-12-09 14:29:50|565.79|563.39|565.79|563.39|565.79|563.39|565.61|563.21|0
1639060200000|2021-12-09 14:30:00|565.14|562.74|564.69|562.29|565.42|563.02|564.69|562.29|0
1639060210000|2021-12-09 14:30:10|564.87|562.47|566.16|563.76|566.16|563.76|564.87|562.47|0
1639060220000|2021-12-09 14:30:20|566.52|564.12|566.16|563.76|566.52|564.12|566.16|563.76|0
1639060230000|2021-12-09 14:30:30|566.34|563.94|565.24|562.84|566.34|563.94|565.24|562.84|0
1639060240000|2021-12-09 14:30:40|564.69|562.29|565.06|562.66|565.06|562.66|564.69|562.29|0
1639060250000|2021-12-09 14:30:50|564.87|562.47|565.06|562.66|565.24|562.84|564.51|562.11|0
1639060260000|2021-12-09 14:31:00|565.97|563.57|566.89|564.49|566.89|564.49|565.97|563.57|0
1639060270000|2021-12-09 14:31:10|567.07|564.67|567.44|565.04|567.44|565.04|567.07|564.67|0
1639060280000|2021-12-09 14:31:20|566.71|564.31|566.16|563.76|566.89|564.49|566.16|563.76|0
1639060290000|2021-12-09 14:31:30|566.24|563.84|566.34|563.94|566.34|563.94|566.24|563.84|0
1639060300000|2021-12-09 14:31:40|566.16|563.76|566.16|563.76|566.34|563.94|566.16|563.76|0
1639060310000|2021-12-09 14:31:50|565.97|563.57|566.16|563.76|566.16|563.76|565.97|563.57|0
1639060320000|2021-12-09 14:32:00|565.97|563.57|566.52|564.12|566.52|564.12|565.97|563.57|0
1639060330000|2021-12-09 14:32:10|566.71|564.31|567.07|564.67|567.07|564.67|566.71|564.31|0
1639060340000|2021-12-09 14:32:20|566.71|564.31|566.89|564.49|566.89|564.49|566.71|564.31|0
1639060350000|2021-12-09 14:32:30|566.24|563.84|566.52|564.12|566.52|564.12|565.79|563.39|0
1639060360000|2021-12-09 14:32:40|566.71|564.31|566.61|564.21|566.89|564.49|566.61|564.21|0
1639060370000|2021-12-09 14:32:50|566.89|564.49|567.07|564.67|567.07|564.67|566.89|564.49|0
1639060380000|2021-12-09 14:33:00|567.26|564.86|567.26|564.86|567.99|565.59|567.26|564.86|0
1639060390000|2021-12-09 14:33:10|566.89|564.49|567.07|564.67|567.26|564.86|566.89|564.49|0
1639060400000|2021-12-09 14:33:20|566.89|564.49|567.26|564.86|567.26|564.86|566.89|564.49|0
1639060410000|2021-12-09 14:33:30|567.07|564.67|567.81|565.41|567.99|565.59|567.07|564.67|0
1639060420000|2021-12-09 14:33:40|567.99|565.59|568.18|565.78|568.18|565.78|567.81|565.41|0
1639060430000|2021-12-09 14:33:50|568.36|565.96|568.91|566.51|568.91|566.51|568.36|565.96|0
1639060440000|2021-12-09 14:34:00|568.73|566.33|568.73|566.33|568.91|566.51|568.54|566.14|0
1639060450000|2021-12-09 14:34:10|568.91|566.51|568.73|566.33|569.1|566.7|568.73|566.33|0
1639060460000|2021-12-09 14:34:20|568.91|566.51|568.91|566.51|569.1|566.7|568.91|566.51|0
1639060470000|2021-12-09 14:34:30|568.73|566.33|569.28|566.88|569.46|567.06|568.73|566.33|0
1639060480000|2021-12-09 14:34:40|569.1|566.7|569.1|566.7|569.28|566.88|568.91|566.51|0
1639060490000|2021-12-09 14:34:50|569.28|566.88|570.02|567.62|570.02|567.62|569.28|566.88|0
1639060500000|2021-12-09 14:35:00|570.38|567.98|570.38|567.98|570.75|568.35|570.38|567.98|0
1639060510000|2021-12-09 14:35:10|571.12|568.72|571.67|569.27|571.67|569.27|571.12|568.72|0
1639060520000|2021-12-09 14:35:20|571.86|569.46|572.23|569.83|572.23|569.83|571.86|569.46|0
1639060530000|2021-12-09 14:35:30|572.41|570.01|571.86|569.46|572.41|570.01|571.86|569.46|0
1639060540000|2021-12-09 14:35:40|571.49|569.09|571.3|568.9|571.49|569.09|571.3|568.9|0
1639060550000|2021-12-09 14:35:50|571.67|569.27|571.49|569.09|571.67|569.27|571.12|568.72|0
1639060560000|2021-12-09 14:36:00|571.67|569.27|571.86|569.46|571.86|569.46|571.3|568.9|0
1639060570000|2021-12-09 14:36:10|571.49|569.09|570.75|568.35|571.49|569.09|570.75|568.35|0
1639060580000|2021-12-09 14:36:20|570.94|568.54|570.75|568.35|570.94|568.54|570.38|567.98|0
1639060590000|2021-12-09 14:36:30|570.57|568.17|570.2|567.8|570.57|568.17|570.2|567.8|0
1639060600000|2021-12-09 14:36:40|569.83|567.43|569.83|567.43|569.83|567.43|569.65|567.25|0
1639060610000|2021-12-09 14:36:50|569.37|566.97|569.28|566.88|569.65|567.25|569.28|566.88|0
1639060620000|2021-12-09 14:37:00|569.65|567.25|569.28|566.88|569.65|567.25|569.28|566.88|0
1639060630000|2021-12-09 14:37:10|569.65|567.25|569.83|567.43|570.01|567.61|569.65|567.25|0
1639060640000|2021-12-09 14:37:20|570.2|567.8|570.94|568.54|570.94|568.54|570.2|567.8|0
1639060650000|2021-12-09 14:37:30|571.12|568.72|572.12|569.72|572.12|569.72|571.12|568.72|0
1639060660000|2021-12-09 14:37:40|572.3|569.9|571.2|568.8|572.3|569.9|571.2|568.8|0
1639060670000|2021-12-09 14:37:50|571.38|568.98|571.57|569.17|571.75|569.35|571.38|568.98|0
1639060680000|2021-12-09 14:38:00|571.38|568.98|572.12|569.72|572.31|569.91|571.38|568.98|0
1639060690000|2021-12-09 14:38:10|572.31|569.91|572.49|570.09|572.86|570.46|572.31|569.91|0
1639060700000|2021-12-09 14:38:20|572.31|569.91|571.75|569.35|572.31|569.91|571.75|569.35|0
1639060710000|2021-12-09 14:38:30|570.84|568.44|571.02|568.62|571.02|568.62|570.84|568.44|0
1639060720000|2021-12-09 14:38:40|569.63|567.23|569.73|567.33|570.1|567.7|569.63|567.23|0
1639060730000|2021-12-09 14:38:50|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1639060740000|2021-12-09 14:39:00|569.73|567.33|570.1|567.7|570.28|567.88|569.73|567.33|0
1639060750000|2021-12-09 14:39:10|569.91|567.51|570.28|567.88|570.28|567.88|569.91|567.51|0
1639060760000|2021-12-09 14:39:20|570.1|567.7|570.1|567.7|570.1|567.7|569.73|567.33|0
1639060770000|2021-12-09 14:39:30|569.91|567.51|569.91|567.51|569.91|567.51|569.55|567.15|0
1639060780000|2021-12-09 14:39:40|569.73|567.33|570.1|567.7|570.1|567.7|569.73|567.33|0
1639060790000|2021-12-09 14:39:50|570.28|567.88|570.47|568.07|570.47|568.07|570.28|567.88|0
1639060800000|2021-12-09 14:40:00|570.28|567.88|570.84|568.44|570.84|568.44|570.1|567.7|0
1639060810000|2021-12-09 14:40:10|570.1|567.7|570.65|568.25|570.65|568.25|570.1|567.7|0
1639060820000|2021-12-09 14:40:20|570.47|568.07|570.47|568.07|570.84|568.44|570.47|568.07|0
1639060830000|2021-12-09 14:40:30|570.28|567.88|570.74|568.34|570.74|568.34|570.28|567.88|0
1639060840000|2021-12-09 14:40:40|570.47|568.07|571.02|568.62|571.02|568.62|570.47|568.07|0
1639060850000|2021-12-09 14:40:50|570.84|568.44|570.47|568.07|570.84|568.44|570.47|568.07|0
1639060860000|2021-12-09 14:41:00|570.28|567.88|570.1|567.7|570.28|567.88|569.73|567.33|0
1639060870000|2021-12-09 14:41:10|569.73|567.33|568.62|566.22|569.73|567.33|568.62|566.22|0
1639060880000|2021-12-09 14:41:20|568.81|566.41|568.62|566.22|568.81|566.41|568.62|566.22|0
1639060890000|2021-12-09 14:41:30|568.99|566.59|569.08|566.68|569.18|566.78|568.81|566.41|0
1639060900000|2021-12-09 14:41:40|569.73|567.33|569.73|567.33|569.91|567.51|569.73|567.33|0
1639060910000|2021-12-09 14:41:50|569.36|566.96|569.91|567.51|569.91|567.51|569.36|566.96|0
1639060920000|2021-12-09 14:42:00|569.54|567.14|569.73|567.33|569.73|567.33|569.54|567.14|0
1639060930000|2021-12-09 14:42:10|569.91|567.51|569.36|566.96|569.91|567.51|569.36|566.96|0
1639060940000|2021-12-09 14:42:20|569.18|566.78|569.54|567.14|569.54|567.14|569.18|566.78|0
1639060950000|2021-12-09 14:42:30|569.73|567.33|569.54|567.14|569.91|567.51|569.54|567.14|0
1639060960000|2021-12-09 14:42:40|569.36|566.96|568.99|566.59|569.36|566.96|568.62|566.22|0
1639060970000|2021-12-09 14:42:50|568.62|566.22|567.89|565.49|568.62|566.22|567.89|565.49|0
1639060980000|2021-12-09 14:43:00|568.07|565.67|569.36|566.96|569.36|566.96|568.07|565.67|0
1639060990000|2021-12-09 14:43:10|569.17|566.77|569.54|567.14|569.54|567.14|568.99|566.59|0
1639061000000|2021-12-09 14:43:20|569.73|567.33|570.1|567.7|570.1|567.7|569.73|567.33|0
1639061010000|2021-12-09 14:43:30|569.73|567.33|570.1|567.7|570.1|567.7|569.73|567.33|0
1639061020000|2021-12-09 14:43:40|569.73|567.33|569.54|567.14|569.91|567.51|569.54|567.14|0
1639061030000|2021-12-09 14:43:50|569.91|567.51|570.28|567.88|570.28|567.88|569.73|567.33|0
1639061040000|2021-12-09 14:44:00|569.91|567.51|570.1|567.7|570.28|567.88|569.91|567.51|0
1639061050000|2021-12-09 14:44:10|570.28|567.88|569.73|567.33|570.28|567.88|569.73|567.33|0
1639061060000|2021-12-09 14:44:20|569.54|567.14|569.91|567.51|569.91|567.51|568.99|566.59|0
1639061070000|2021-12-09 14:44:30|570.28|567.88|570.28|567.88|570.28|567.88|570.1|567.7|0
1639061080000|2021-12-09 14:44:40|570.1|567.7|569.73|567.33|570.1|567.7|569.73|567.33|0
1639061090000|2021-12-09 14:44:50|569.17|566.77|568.99|566.59|569.36|566.96|568.99|566.59|0
1639061100000|2021-12-09 14:45:00|569.36|566.96|568.99|566.59|569.36|566.96|568.81|566.41|0
1639061110000|2021-12-09 14:45:10|568.81|566.41|568.81|566.41|569.17|566.77|568.81|566.41|0
1639061120000|2021-12-09 14:45:20|568.99|566.59|569.36|566.96|569.36|566.96|568.81|566.41|0
1639061130000|2021-12-09 14:45:30|569.17|566.77|569.17|566.77|569.36|566.96|569.17|566.77|0
1639061140000|2021-12-09 14:45:40|568.99|566.59|568.99|566.59|569.08|566.68|568.99|566.59|0
1639061150000|2021-12-09 14:45:50|569.54|567.14|569.54|567.14|569.54|567.14|569.17|566.77|0
1639061160000|2021-12-09 14:46:00|569.36|566.96|570.1|567.7|570.1|567.7|569.17|566.77|0
1639061170000|2021-12-09 14:46:10|569.36|566.96|569.17|566.77|569.54|567.14|569.17|566.77|0
1639061180000|2021-12-09 14:46:20|569.36|566.96|569.36|566.96|569.54|567.14|569.36|566.96|0
1639061190000|2021-12-09 14:46:30|569.54|567.14|569.73|567.33|570.09|567.69|569.54|567.14|0
1639061200000|2021-12-09 14:46:40|570.09|567.69|570.65|568.25|570.65|568.25|570.09|567.69|0
1639061210000|2021-12-09 14:46:50|570.46|568.06|570.28|567.88|570.46|568.06|570.09|567.69|0
1639061220000|2021-12-09 14:47:00|570.09|567.69|570.09|567.69|570.28|567.88|570.09|567.69|0
1639061230000|2021-12-09 14:47:10|569.91|567.51|569.73|567.33|569.91|567.51|569.73|567.33|0
1639061240000|2021-12-09 14:47:20|570.09|567.69|569.54|567.14|570.09|567.69|569.54|567.14|0
1639061250000|2021-12-09 14:47:30|570.09|567.69|569.73|567.33|570.09|567.69|569.73|567.33|0
1639061260000|2021-12-09 14:47:40|570.28|567.88|570.83|568.43|570.83|568.43|570.09|567.69|0
1639061270000|2021-12-09 14:47:50|570.65|568.25|571.02|568.62|571.02|568.62|570.65|568.25|0
1639061280000|2021-12-09 14:48:00|570.83|568.43|570.83|568.43|570.83|568.43|570.65|568.25|0
1639061290000|2021-12-09 14:48:10|570.65|568.25|570.65|568.25|571.02|568.62|570.65|568.25|0
1639061300000|2021-12-09 14:48:20|570.83|568.43|570.65|568.25|570.83|568.43|570.46|568.06|0
1639061310000|2021-12-09 14:48:30|570.46|568.06|570.46|568.06|570.83|568.43|570.46|568.06|0
1639061320000|2021-12-09 14:48:40|570.65|568.25|569.73|567.33|570.92|568.52|569.73|567.33|0
1639061330000|2021-12-09 14:48:50|569.54|567.14|568.99|566.59|569.54|567.14|568.99|566.59|0
1639061340000|2021-12-09 14:49:00|568.8|566.4|568.62|566.22|568.99|566.59|568.62|566.22|0
1639061350000|2021-12-09 14:49:10|568.25|565.85|568.07|565.67|568.44|566.04|568.07|565.67|0
1639061360000|2021-12-09 14:49:20|568.25|565.85|567.88|565.48|568.25|565.85|567.88|565.48|0
1639061370000|2021-12-09 14:49:30|567.51|565.11|567.33|564.93|567.88|565.48|567.33|564.93|0
1639061380000|2021-12-09 14:49:40|567.15|564.75|567.15|564.75|567.33|564.93|567.15|564.75|0
1639061390000|2021-12-09 14:49:50|567.23|564.83|566.04|563.64|567.23|564.83|565.86|563.46|0
1639061400000|2021-12-09 14:50:00|566.23|563.83|566.04|563.64|566.59|564.19|565.86|563.46|0
1639061410000|2021-12-09 14:50:10|566.23|563.83|567.33|564.93|567.33|564.93|566.23|563.83|0
1639061420000|2021-12-09 14:50:20|566.96|564.56|567.33|564.93|567.51|565.11|566.96|564.56|0
1639061430000|2021-12-09 14:50:30|567.88|565.48|567.7|565.3|567.88|565.48|567.7|565.3|0
1639061440000|2021-12-09 14:50:40|567.51|565.11|567.33|564.93|567.88|565.48|567.33|564.93|0
1639061450000|2021-12-09 14:50:50|566.96|564.56|567.51|565.11|567.7|565.3|566.96|564.56|0
1639061460000|2021-12-09 14:51:00|567.15|564.75|566.96|564.56|567.15|564.75|566.96|564.56|0
1639061470000|2021-12-09 14:51:10|567.15|564.75|567.7|565.3|567.88|565.48|567.15|564.75|0
1639061480000|2021-12-09 14:51:20|567.88|565.48|567.51|565.11|568.07|565.67|567.51|565.11|0
1639061490000|2021-12-09 14:51:30|567.15|564.75|566.59|564.19|567.15|564.75|566.59|564.19|0
1639061500000|2021-12-09 14:51:40|566.04|563.64|565.86|563.46|566.04|563.64|565.67|563.27|0
1639061510000|2021-12-09 14:51:50|565.67|563.27|565.49|563.09|565.67|563.27|565.31|562.91|0
1639061520000|2021-12-09 14:52:00|565.67|563.27|565.76|563.36|565.86|563.46|565.49|563.09|0
1639061530000|2021-12-09 14:52:10|565.86|563.46|565.31|562.91|565.86|563.46|565.31|562.91|0
1639061540000|2021-12-09 14:52:20|565.49|563.09|565.31|562.91|565.49|563.09|565.31|562.91|0
1639061550000|2021-12-09 14:52:30|565.49|563.09|565.31|562.91|565.49|563.09|565.31|562.91|0
1639061560000|2021-12-09 14:52:40|565.49|563.09|566.23|563.83|566.23|563.83|565.49|563.09|0
1639061570000|2021-12-09 14:52:50|566.41|564.01|566.04|563.64|566.41|564.01|565.86|563.46|0
1639061580000|2021-12-09 14:53:00|566.23|563.83|565.49|563.09|566.23|563.83|565.49|563.09|0
1639061590000|2021-12-09 14:53:10|565.67|563.27|565.49|563.09|565.67|563.27|565.49|563.09|0
1639061600000|2021-12-09 14:53:20|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1639061610000|2021-12-09 14:53:30|565.49|563.09|565.31|562.91|565.49|563.09|565.31|562.91|0
1639061620000|2021-12-09 14:53:40|564.76|562.36|565.12|562.72|565.12|562.72|564.76|562.36|0
1639061630000|2021-12-09 14:53:50|565.67|563.27|566.23|563.83|566.23|563.83|565.49|563.09|0
1639061640000|2021-12-09 14:54:00|565.67|563.27|566.04|563.64|566.04|563.64|565.67|563.27|0
1639061650000|2021-12-09 14:54:10|565.86|563.46|566.59|564.19|566.59|564.19|565.86|563.46|0
1639061660000|2021-12-09 14:54:20|566.13|563.73|566.22|563.82|566.59|564.19|566.04|563.64|0
1639061670000|2021-12-09 14:54:30|566.31|563.91|566.59|564.19|566.59|564.19|566.31|563.91|0
1639061680000|2021-12-09 14:54:40|566.78|564.38|566.59|564.19|566.78|564.38|566.59|564.19|0
1639061690000|2021-12-09 14:54:50|567.14|564.74|566.96|564.56|567.14|564.74|566.68|564.28|0
1639061700000|2021-12-09 14:55:00|566.59|564.19|566.41|564.01|566.59|564.19|566.04|563.64|0
1639061710000|2021-12-09 14:55:10|566.13|563.73|565.67|563.27|566.13|563.73|565.67|563.27|0
1639061720000|2021-12-09 14:55:20|565.49|563.09|564.94|562.54|565.49|563.09|564.94|562.54|0
1639061730000|2021-12-09 14:55:30|565.12|562.72|564.39|561.99|565.12|562.72|564.39|561.99|0
1639061740000|2021-12-09 14:55:40|564.2|561.8|564.48|562.08|564.48|562.08|564.2|561.8|0
1639061750000|2021-12-09 14:55:50|564.39|561.99|564.57|562.17|564.57|562.17|564.39|561.99|0
1639061760000|2021-12-09 14:56:00|563.65|561.25|562.92|560.52|563.65|561.25|562.92|560.52|0
1639061770000|2021-12-09 14:56:10|563.29|560.89|563.1|560.7|563.29|560.89|562.92|560.52|0
1639061780000|2021-12-09 14:56:20|563.29|560.89|563.1|560.7|563.29|560.89|563.1|560.7|0
1639061790000|2021-12-09 14:56:30|563.01|560.61|563.29|560.89|563.29|560.89|562.92|560.52|0
1639061800000|2021-12-09 14:56:40|562.92|560.52|562.92|560.52|562.92|560.52|562.74|560.34|0
1639061810000|2021-12-09 14:56:50|563.47|561.07|563.65|561.25|563.65|561.25|563.47|561.07|0
1639061820000|2021-12-09 14:57:00|563.74|561.34|564.39|561.99|564.39|561.99|563.74|561.34|0
1639061830000|2021-12-09 14:57:10|564.57|562.17|564.94|562.54|565.12|562.72|564.57|562.17|0
1639061840000|2021-12-09 14:57:20|565.12|562.72|565.86|563.46|565.86|563.46|565.12|562.72|0
1639061850000|2021-12-09 14:57:30|566.22|563.82|565.86|563.46|566.22|563.82|565.86|563.46|0
1639061860000|2021-12-09 14:57:40|565.49|563.09|565.12|562.72|565.67|563.27|565.12|562.72|0
1639061870000|2021-12-09 14:57:50|565.49|563.09|564.94|562.54|565.49|563.09|564.94|562.54|0
1639061880000|2021-12-09 14:58:00|565.49|563.09|565.49|563.09|565.86|563.46|565.49|563.09|0
1639061890000|2021-12-09 14:58:10|565.67|563.27|565.49|563.09|565.67|563.27|565.49|563.09|0
1639061900000|2021-12-09 14:58:20|565.3|562.9|565.12|562.72|565.3|562.9|564.75|562.35|0
1639061910000|2021-12-09 14:58:30|565.3|562.9|565.86|563.46|565.86|563.46|565.21|562.81|0
1639061920000|2021-12-09 14:58:40|565.49|563.09|565.49|563.09|565.67|563.27|565.49|563.09|0
1639061930000|2021-12-09 14:58:50|565.86|563.46|566.04|563.64|566.22|563.82|565.86|563.46|0
1639061940000|2021-12-09 14:59:00|566.41|564.01|565.85|563.45|566.41|564.01|565.85|563.45|0
1639061950000|2021-12-09 14:59:10|565.67|563.27|566.41|564.01|566.41|564.01|565.67|563.27|0
1639061960000|2021-12-09 14:59:20|566.77|564.37|566.96|564.56|566.96|564.56|566.59|564.19|0
1639061970000|2021-12-09 14:59:30|566.59|564.19|566.22|563.82|566.77|564.37|566.22|563.82|0
1639061980000|2021-12-09 14:59:40|566.41|564.01|566.41|564.01|566.41|564.01|566.22|563.82|0
1639061990000|2021-12-09 14:59:50|566.77|564.37|566.22|563.82|566.77|564.37|566.22|563.82|0
1639062000000|2021-12-09 15:00:00|566.04|563.64|566.04|563.64|566.04|563.64|565.3|562.9|0
1639062010000|2021-12-09 15:00:10|565.85|563.45|566.04|563.64|566.04|563.64|565.85|563.45|0
1639062020000|2021-12-09 15:00:20|565.67|563.27|565.12|562.72|565.67|563.27|565.12|562.72|0
1639062030000|2021-12-09 15:00:30|565.3|562.9|564.57|562.17|565.49|563.09|564.57|562.17|0
1639062040000|2021-12-09 15:00:40|564.38|561.98|564.38|561.98|564.38|561.98|564.38|561.98|0
1639062050000|2021-12-09 15:00:50|564.94|562.54|565.67|563.27|565.67|563.27|564.94|562.54|0
1639062060000|2021-12-09 15:01:00|565.85|563.45|566.59|564.19|566.59|564.19|565.85|563.45|0
1639062070000|2021-12-09 15:01:10|566.41|564.01|566.77|564.37|566.77|564.37|566.41|564.01|0
1639062080000|2021-12-09 15:01:20|567.32|564.92|567.88|565.48|567.88|565.48|567.32|564.92|0
1639062090000|2021-12-09 15:01:30|568.25|565.85|567.88|565.48|568.25|565.85|567.88|565.48|0
1639062100000|2021-12-09 15:01:40|568.61|566.21|569.17|566.77|569.17|566.77|568.61|566.21|0
1639062110000|2021-12-09 15:01:50|569.35|566.95|568.61|566.21|569.35|566.95|568.61|566.21|0
1639062120000|2021-12-09 15:02:00|568.43|566.03|568.06|565.66|568.43|566.03|568.06|565.66|0
1639062130000|2021-12-09 15:02:10|568.24|565.84|568.43|566.03|568.61|566.21|568.24|565.84|0
1639062140000|2021-12-09 15:02:20|568.61|566.21|568.06|565.66|568.61|566.21|568.06|565.66|0
1639062150000|2021-12-09 15:02:30|568.15|565.75|568.8|566.4|568.98|566.58|568.15|565.75|0
1639062160000|2021-12-09 15:02:40|569.17|566.77|568.8|566.4|569.17|566.77|568.61|566.21|0
1639062170000|2021-12-09 15:02:50|568.43|566.03|568.8|566.4|568.98|566.58|568.43|566.03|0
1639062180000|2021-12-09 15:03:00|568.98|566.58|568.61|566.21|569.17|566.77|568.61|566.21|0
1639062190000|2021-12-09 15:03:10|568.24|565.84|568.89|566.49|568.89|566.49|568.06|565.66|0
1639062200000|2021-12-09 15:03:20|568.61|566.21|568.8|566.4|568.98|566.58|568.61|566.21|0
1639062210000|2021-12-09 15:03:30|568.98|566.58|569.17|566.77|569.17|566.77|568.8|566.4|0
1639062220000|2021-12-09 15:03:40|569.35|566.95|569.9|567.5|569.9|567.5|569.35|566.95|0
1639062230000|2021-12-09 15:03:50|569.81|567.41|569.72|567.32|569.81|567.41|569.53|567.13|0
1639062240000|2021-12-09 15:04:00|569.35|566.95|568.98|566.58|569.35|566.95|568.98|566.58|0
1639062250000|2021-12-09 15:04:10|569.16|566.76|568.43|566.03|569.16|566.76|568.43|566.03|0
1639062260000|2021-12-09 15:04:20|568.61|566.21|569.16|566.76|569.16|566.76|568.61|566.21|0
1639062270000|2021-12-09 15:04:30|569.35|566.95|569.53|567.13|569.53|567.13|569.16|566.76|0
1639062280000|2021-12-09 15:04:40|569.72|567.32|569.16|566.76|569.72|567.32|569.16|566.76|0
1639062290000|2021-12-09 15:04:50|569.53|567.13|569.35|566.95|569.53|567.13|569.35|566.95|0
1639062300000|2021-12-09 15:05:00|568.98|566.58|568.98|566.58|569.16|566.76|568.98|566.58|0
1639062310000|2021-12-09 15:05:10|568.8|566.4|568.98|566.58|569.35|566.95|568.8|566.4|0
1639062320000|2021-12-09 15:05:20|568.8|566.4|568.61|566.21|568.8|566.4|568.61|566.21|0
1639062330000|2021-12-09 15:05:30|568.43|566.03|568.98|566.58|568.98|566.58|568.43|566.03|0
1639062340000|2021-12-09 15:05:40|569.07|566.67|569.53|567.13|569.53|567.13|569.07|566.67|0
1639062350000|2021-12-09 15:05:50|569.35|566.95|569.53|567.13|569.53|567.13|569.35|566.95|0
1639062360000|2021-12-09 15:06:00|569.16|566.76|568.43|566.03|569.16|566.76|568.43|566.03|0
1639062370000|2021-12-09 15:06:10|568.61|566.21|568.43|566.03|568.61|566.21|568.43|566.03|0
1639062380000|2021-12-09 15:06:20|568.24|565.84|567.69|565.29|568.24|565.84|567.69|565.29|0
1639062390000|2021-12-09 15:06:30|568.43|566.03|568.8|566.4|568.98|566.58|568.43|566.03|0
1639062400000|2021-12-09 15:06:40|568.43|566.03|567.96|565.56|568.43|566.03|567.96|565.56|0
1639062410000|2021-12-09 15:06:50|568.06|565.66|568.24|565.84|568.24|565.84|567.87|565.47|0
1639062420000|2021-12-09 15:07:00|567.87|565.47|567.32|564.92|567.87|565.47|567.32|564.92|0
1639062430000|2021-12-09 15:07:10|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1639062440000|2021-12-09 15:07:20|567.32|564.92|566.59|564.19|567.32|564.92|566.59|564.19|0
1639062450000|2021-12-09 15:07:30|566.03|563.63|565.85|563.45|566.59|564.19|565.85|563.45|0
1639062460000|2021-12-09 15:07:40|566.03|563.63|565.48|563.08|566.03|563.63|565.48|563.08|0
1639062470000|2021-12-09 15:07:50|565.12|562.72|564.93|562.53|565.12|562.72|564.75|562.35|0
1639062480000|2021-12-09 15:08:00|565.67|563.27|566.03|563.63|566.03|563.63|565.12|562.72|0
1639062490000|2021-12-09 15:08:10|566.4|564|565.94|563.54|566.77|564.37|565.94|563.54|0
1639062500000|2021-12-09 15:08:20|566.03|563.63|566.59|564.19|566.59|564.19|566.03|563.63|0
1639062510000|2021-12-09 15:08:30|566.86|564.46|566.59|564.19|566.95|564.55|566.59|564.19|0
1639062520000|2021-12-09 15:08:40|566.4|564|566.49|564.09|566.49|564.09|566.4|564|0
1639062530000|2021-12-09 15:08:50|566.95|564.55|566.4|564|566.95|564.55|566.4|564|0
1639062540000|2021-12-09 15:09:00|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1639062550000|2021-12-09 15:09:10|566.4|564|566.4|564|566.4|564|565.67|563.27|0
1639062560000|2021-12-09 15:09:20|566.59|564.19|566.95|564.55|566.95|564.55|566.59|564.19|0
1639062570000|2021-12-09 15:09:30|567.14|564.74|567.5|565.1|567.5|565.1|566.95|564.55|0
1639062580000|2021-12-09 15:09:40|567.14|564.74|566.77|564.37|567.14|564.74|566.67|564.27|0
1639062590000|2021-12-09 15:09:50|566.95|564.55|566.77|564.37|566.95|564.55|566.77|564.37|0
1639062600000|2021-12-09 15:10:00|566.95|564.55|567.14|564.74|567.14|564.74|566.95|564.55|0
1639062610000|2021-12-09 15:10:10|566.95|564.55|566.77|564.37|567.14|564.74|566.77|564.37|0
1639062620000|2021-12-09 15:10:20|566.58|564.18|566.77|564.37|566.95|564.55|566.58|564.18|0
1639062630000|2021-12-09 15:10:30|566.67|564.27|566.58|564.18|566.95|564.55|566.58|564.18|0
1639062640000|2021-12-09 15:10:40|566.4|564|566.77|564.37|566.77|564.37|566.4|564|0
1639062650000|2021-12-09 15:10:50|566.4|564|566.58|564.18|566.58|564.18|566.22|563.82|0
1639062660000|2021-12-09 15:11:00|566.67|564.27|566.77|564.37|566.77|564.37|566.58|564.18|0
1639062670000|2021-12-09 15:11:10|566.03|563.63|566.4|564|566.4|564|566.03|563.63|0
1639062680000|2021-12-09 15:11:20|566.22|563.82|565.85|563.45|566.22|563.82|565.67|563.27|0
1639062690000|2021-12-09 15:11:30|566.22|563.82|566.4|564|566.4|564|566.22|563.82|0
1639062700000|2021-12-09 15:11:40|566.03|563.63|566.4|564|566.58|564.18|566.03|563.63|0
1639062710000|2021-12-09 15:11:50|566.58|564.18|566.22|563.82|566.58|564.18|566.22|563.82|0
1639062720000|2021-12-09 15:12:00|566.4|564|566.58|564.18|566.58|564.18|566.4|564|0
1639062730000|2021-12-09 15:12:10|566.77|564.37|566.95|564.55|566.95|564.55|566.4|564|0
1639062740000|2021-12-09 15:12:20|567.14|564.74|567.69|565.29|567.69|565.29|567.14|564.74|0
1639062750000|2021-12-09 15:12:30|567.5|565.1|567.69|565.29|567.69|565.29|567.5|565.1|0
1639062760000|2021-12-09 15:12:40|568.06|565.66|568.06|565.66|568.24|565.84|568.06|565.66|0
1639062770000|2021-12-09 15:12:50|567.69|565.29|567.69|565.29|567.87|565.47|567.5|565.1|0
1639062780000|2021-12-09 15:13:00|567.32|564.92|567.32|564.92|567.5|565.1|567.32|564.92|0
1639062790000|2021-12-09 15:13:10|567.14|564.74|567.32|564.92|567.32|564.92|567.14|564.74|0
1639062800000|2021-12-09 15:13:20|567.5|565.1|567.14|564.74|567.5|565.1|566.95|564.55|0
1639062810000|2021-12-09 15:13:30|566.95|564.55|567.13|564.73|567.32|564.92|566.95|564.55|0
1639062820000|2021-12-09 15:13:40|566.77|564.37|566.77|564.37|566.95|564.55|566.77|564.37|0
1639062830000|2021-12-09 15:13:50|566.67|564.27|566.58|564.18|566.77|564.37|566.58|564.18|0
1639062840000|2021-12-09 15:14:00|566.95|564.55|567.13|564.73|567.13|564.73|566.95|564.55|0
1639062850000|2021-12-09 15:14:10|566.95|564.55|566.95|564.55|567.13|564.73|566.77|564.37|0
1639062860000|2021-12-09 15:14:20|567.04|564.64|567.32|564.92|567.32|564.92|567.04|564.64|0
1639062870000|2021-12-09 15:14:30|567.13|564.73|566.95|564.55|567.32|564.92|566.95|564.55|0
1639062880000|2021-12-09 15:14:40|566.58|564.18|566.58|564.18|566.67|564.27|566.58|564.18|0
1639062890000|2021-12-09 15:14:50|566.21|563.81|566.4|564|566.4|564|566.21|563.81|0
1639062900000|2021-12-09 15:15:00|566.95|564.55|567.5|565.1|567.5|565.1|566.95|564.55|0
1639062910000|2021-12-09 15:15:10|567.87|565.47|568.05|565.65|568.05|565.65|567.69|565.29|0
1639062920000|2021-12-09 15:15:20|567.87|565.47|568.42|566.02|568.42|566.02|567.87|565.47|0
1639062930000|2021-12-09 15:15:30|568.24|565.84|568.24|565.84|568.42|566.02|568.24|565.84|0
1639062940000|2021-12-09 15:15:40|567.5|565.1|566.95|564.55|567.5|565.1|566.95|564.55|0
1639062950000|2021-12-09 15:15:50|566.4|564|566.03|563.63|566.4|564|566.03|563.63|0
1639062960000|2021-12-09 15:16:00|566.4|564|566.4|564|566.95|564.55|566.4|564|0
1639062970000|2021-12-09 15:16:10|566.58|564.18|566.67|564.27|566.67|564.27|566.4|564|0
1639062980000|2021-12-09 15:16:20|566.58|564.18|567.5|565.1|567.5|565.1|566.58|564.18|0
1639062990000|2021-12-09 15:16:30|567.69|565.29|567.69|565.29|567.87|565.47|567.69|565.29|0
1639063000000|2021-12-09 15:16:40|568.05|565.65|567.87|565.47|568.05|565.65|567.69|565.29|0
1639063010000|2021-12-09 15:16:50|567.69|565.29|567.5|565.1|567.87|565.47|567.5|565.1|0
1639063020000|2021-12-09 15:17:00|567.13|564.73|566.95|564.55|567.13|564.73|566.95|564.55|0
1639063030000|2021-12-09 15:17:10|566.77|564.37|566.77|564.37|566.95|564.55|566.77|564.37|0
1639063040000|2021-12-09 15:17:20|566.4|564|566.03|563.63|566.4|564|566.03|563.63|0
1639063050000|2021-12-09 15:17:30|566.21|563.81|567.04|564.64|567.04|564.64|566.21|563.81|0
1639063060000|2021-12-09 15:17:40|566.85|564.45|566.85|564.45|567.13|564.73|566.85|564.45|0
1639063070000|2021-12-09 15:17:50|566.95|564.55|567.13|564.73|567.13|564.73|566.95|564.55|0
1639063080000|2021-12-09 15:18:00|566.76|564.36|566.76|564.36|566.76|564.36|566.58|564.18|0
1639063090000|2021-12-09 15:18:10|566.67|564.27|567.13|564.73|567.13|564.73|566.67|564.27|0
1639063100000|2021-12-09 15:18:20|566.95|564.55|566.58|564.18|567.13|564.73|566.58|564.18|0
1639063110000|2021-12-09 15:18:30|566.76|564.36|567.13|564.73|567.13|564.73|566.58|564.18|0
1639063120000|2021-12-09 15:18:40|566.76|564.36|567.32|564.92|567.32|564.92|566.76|564.36|0
1639063130000|2021-12-09 15:18:50|567.4|565|567.13|564.73|567.4|565|567.13|564.73|0
1639063140000|2021-12-09 15:19:00|567.32|564.92|567.32|564.92|567.5|565.1|567.32|564.92|0
1639063150000|2021-12-09 15:19:10|567.5|565.1|567.68|565.28|567.68|565.28|567.5|565.1|0
1639063160000|2021-12-09 15:19:20|567.5|565.1|567.5|565.1|567.68|565.28|567.5|565.1|0
1639063170000|2021-12-09 15:19:30|567.32|564.92|567.13|564.73|567.32|564.92|567.13|564.73|0
1639063180000|2021-12-09 15:19:40|567.32|564.92|567.5|565.1|567.68|565.28|567.32|564.92|0
1639063190000|2021-12-09 15:19:50|567.68|565.28|567.68|565.28|567.87|565.47|567.5|565.1|0
1639063200000|2021-12-09 15:20:00|568.32|565.92|568.32|565.92|568.32|565.92|568.32|565.92|0
1639063210000|2021-12-09 15:20:10|568.24|565.84|568.42|566.02|568.42|566.02|568.05|565.65|0
1639063220000|2021-12-09 15:20:20|568.24|565.84|568.6|566.2|568.6|566.2|568.24|565.84|0
1639063230000|2021-12-09 15:20:30|568.79|566.39|568.97|566.57|569.16|566.76|568.79|566.39|0
1639063240000|2021-12-09 15:20:40|569.16|566.76|568.79|566.39|569.16|566.76|568.79|566.39|0
1639063250000|2021-12-09 15:20:50|568.97|566.57|568.79|566.39|569.16|566.76|568.69|566.29|0
1639063260000|2021-12-09 15:21:00|568.6|566.2|568.05|565.65|568.6|566.2|568.05|565.65|0
1639063270000|2021-12-09 15:21:10|567.87|565.47|568.05|565.65|568.05|565.65|567.87|565.47|0
1639063280000|2021-12-09 15:21:20|567.87|565.47|567.87|565.47|568.05|565.65|567.5|565.1|0
1639063290000|2021-12-09 15:21:30|567.68|565.28|567.13|564.73|567.68|565.28|566.95|564.55|0
1639063300000|2021-12-09 15:21:40|567.32|564.92|567.13|564.73|567.5|565.1|567.13|564.73|0
1639063310000|2021-12-09 15:21:50|567.5|565.1|567.13|564.73|567.5|565.1|567.13|564.73|0
1639063320000|2021-12-09 15:22:00|567.5|565.1|567.68|565.28|567.68|565.28|567.13|564.73|0
1639063330000|2021-12-09 15:22:10|567.5|565.1|567.87|565.47|567.87|565.47|567.5|565.1|0
1639063340000|2021-12-09 15:22:20|568.23|565.83|568.23|565.83|568.23|565.83|568.05|565.65|0
1639063350000|2021-12-09 15:22:30|568.05|565.65|568.32|565.92|568.42|566.02|568.05|565.65|0
1639063360000|2021-12-09 15:22:40|568.05|565.65|568.23|565.83|568.23|565.83|568.05|565.65|0
1639063370000|2021-12-09 15:22:50|568.05|565.65|568.42|566.02|568.42|566.02|568.05|565.65|0
1639063380000|2021-12-09 15:23:00|568.69|566.29|568.6|566.2|568.69|566.29|568.6|566.2|0
1639063390000|2021-12-09 15:23:10|568.42|566.02|568.05|565.65|568.42|566.02|568.05|565.65|0
1639063400000|2021-12-09 15:23:20|568.23|565.83|568.05|565.65|568.23|565.83|568.05|565.65|0
1639063410000|2021-12-09 15:23:30|568.23|565.83|568.05|565.65|568.23|565.83|568.05|565.65|0
1639063420000|2021-12-09 15:23:40|567.87|565.47|567.68|565.28|567.87|565.47|567.68|565.28|0
1639063430000|2021-12-09 15:23:50|567.5|565.1|567.31|564.91|567.5|565.1|567.31|564.91|0
1639063440000|2021-12-09 15:24:00|567.13|564.73|566.95|564.55|567.13|564.73|566.95|564.55|0
1639063450000|2021-12-09 15:24:10|566.58|564.18|566.58|564.18|566.76|564.36|566.39|563.99|0
1639063460000|2021-12-09 15:24:20|566.21|563.81|565.11|562.71|566.21|563.81|565.11|562.71|0
1639063470000|2021-12-09 15:24:30|565.29|562.89|565.11|562.71|565.29|562.89|565.11|562.71|0
1639063480000|2021-12-09 15:24:40|564.74|562.34|564.01|561.61|564.74|562.34|564.01|561.61|0
1639063490000|2021-12-09 15:24:50|563.64|561.24|563.46|561.06|563.64|561.24|563.27|560.87|0
1639063500000|2021-12-09 15:25:00|563.27|560.87|563.45|561.05|563.64|561.24|563.27|560.87|0
1639063510000|2021-12-09 15:25:10|562.9|560.5|562.72|560.32|562.9|560.5|562.54|560.14|0
1639063520000|2021-12-09 15:25:20|563.09|560.69|563.09|560.69|563.27|560.87|563.09|560.69|0
1639063530000|2021-12-09 15:25:30|562.9|560.5|562.72|560.32|562.9|560.5|562.72|560.32|0
1639063540000|2021-12-09 15:25:40|562.81|560.41|563.64|561.24|563.64|561.24|562.81|560.41|0
1639063550000|2021-12-09 15:25:50|564.01|561.61|564.37|561.97|564.37|561.97|564.01|561.61|0
1639063560000|2021-12-09 15:26:00|564.74|562.34|564.19|561.79|564.74|562.34|564.19|561.79|0
1639063570000|2021-12-09 15:26:10|563.64|561.24|563.45|561.05|563.64|561.24|563.27|560.87|0
1639063580000|2021-12-09 15:26:20|563.09|560.69|563.45|561.05|563.45|561.05|563.09|560.69|0
1639063590000|2021-12-09 15:26:30|563.82|561.42|564.74|562.34|564.74|562.34|563.82|561.42|0
1639063600000|2021-12-09 15:26:40|564.92|562.52|564.74|562.34|564.92|562.52|564.74|562.34|0
1639063610000|2021-12-09 15:26:50|564.56|562.16|564.19|561.79|564.56|562.16|564|561.6|0
1639063620000|2021-12-09 15:27:00|564|561.6|564|561.6|564.37|561.97|564|561.6|0
1639063630000|2021-12-09 15:27:10|564.19|561.79|564|561.6|564.19|561.79|563.82|561.42|0
1639063640000|2021-12-09 15:27:20|563.82|561.42|563.82|561.42|563.82|561.42|563.64|561.24|0
1639063650000|2021-12-09 15:27:30|564|561.6|563.64|561.24|564.37|561.97|563.64|561.24|0
1639063660000|2021-12-09 15:27:40|563.27|560.87|563.09|560.69|563.27|560.87|563.09|560.69|0
1639063670000|2021-12-09 15:27:50|563.45|561.05|563.09|560.69|563.45|561.05|563.09|560.69|0
1639063680000|2021-12-09 15:28:00|562.9|560.5|562.35|559.95|563.09|560.69|562.35|559.95|0
1639063690000|2021-12-09 15:28:10|562.26|559.86|562.17|559.77|562.26|559.86|561.99|559.59|0
1639063710000|2021-12-09 15:28:30|561.99|559.59|562.17|559.77|562.17|559.77|561.8|559.4|0
1639063720000|2021-12-09 15:28:40|561.8|559.4|561.8|559.4|561.99|559.59|561.8|559.4|0
1639063730000|2021-12-09 15:28:50|561.99|559.59|561.62|559.22|561.99|559.59|561.62|559.22|0
1639063740000|2021-12-09 15:29:00|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1639063750000|2021-12-09 15:29:10|561.99|559.59|561.25|558.85|561.99|559.59|561.25|558.85|0
1639063760000|2021-12-09 15:29:20|561.07|558.67|560.89|558.49|561.25|558.85|560.89|558.49|0
1639063770000|2021-12-09 15:29:30|560.52|558.12|560.52|558.12|560.7|558.3|560.52|558.12|0
1639063780000|2021-12-09 15:29:40|560.89|558.49|561.07|558.67|561.07|558.67|560.7|558.3|0
1639063790000|2021-12-09 15:29:50|560.89|558.49|560.52|558.12|560.89|558.49|560.52|558.12|0
1639063800000|2021-12-09 15:30:00|560.7|558.3|560.79|558.39|560.89|558.49|560.7|558.3|0
1639063810000|2021-12-09 15:30:10|561.25|558.85|561.44|559.04|561.8|559.4|561.16|558.76|0
1639063820000|2021-12-09 15:30:20|561.62|559.22|561.25|558.85|561.62|559.22|561.25|558.85|0
1639063830000|2021-12-09 15:30:30|561.62|559.22|561.25|558.85|561.62|559.22|561.25|558.85|0
1639063840000|2021-12-09 15:30:40|561.62|559.22|561.44|559.04|561.99|559.59|561.44|559.04|0
1639063850000|2021-12-09 15:30:50|561.25|558.85|561.07|558.67|561.25|558.85|561.07|558.67|0
1639063860000|2021-12-09 15:31:00|561.62|559.22|562.35|559.95|562.35|559.95|561.62|559.22|0
1639063870000|2021-12-09 15:31:10|562.17|559.77|561.44|559.04|562.17|559.77|561.44|559.04|0
1639063880000|2021-12-09 15:31:20|561.25|558.85|561.07|558.67|561.25|558.85|561.07|558.67|0
1639063890000|2021-12-09 15:31:30|561.25|558.85|561.07|558.67|561.25|558.85|561.07|558.67|0
1639063900000|2021-12-09 15:31:40|560.7|558.3|560.15|557.75|560.7|558.3|560.15|557.75|0
1639063910000|2021-12-09 15:31:50|559.42|557.02|558.87|556.47|559.42|557.02|558.87|556.47|0
1639063920000|2021-12-09 15:32:00|559.06|556.66|558.32|555.92|559.06|556.66|558.32|555.92|0
1639063930000|2021-12-09 15:32:10|558.14|555.74|558.69|556.29|558.69|556.29|558.14|555.74|0
1639063940000|2021-12-09 15:32:20|559.24|556.84|559.79|557.39|559.79|557.39|559.24|556.84|0
1639063950000|2021-12-09 15:32:30|559.6|557.2|557.68|555.28|559.6|557.2|557.68|555.28|0
1639063960000|2021-12-09 15:32:40|560.45|558.05|560.45|558.05|560.45|558.05|560.26|557.86|0
1639063970000|2021-12-09 15:32:50|559.15|556.75|559.7|557.3|559.7|557.3|559.15|556.75|0
1639063980000|2021-12-09 15:33:00|560.25|557.85|560.62|558.22|560.62|558.22|560.07|557.67|0
1639063990000|2021-12-09 15:33:10|560.07|557.67|560.07|557.67|560.44|558.04|560.07|557.67|0
1639064000000|2021-12-09 15:33:20|559.7|557.3|559.7|557.3|560.07|557.67|559.52|557.12|0
1639064010000|2021-12-09 15:33:30|559.52|557.12|559.7|557.3|559.89|557.49|559.52|557.12|0
1639064020000|2021-12-09 15:33:40|559.89|557.49|559.89|557.49|559.89|557.49|559.7|557.3|0
1639064030000|2021-12-09 15:33:50|559.97|557.57|559.7|557.3|559.97|557.57|559.7|557.3|0
1639064040000|2021-12-09 15:34:00|559.79|557.39|559.7|557.3|560.07|557.67|559.7|557.3|0
1639064050000|2021-12-09 15:34:10|559.52|557.12|560.07|557.67|560.07|557.67|559.52|557.12|0
1639064060000|2021-12-09 15:34:20|559.89|557.49|560.07|557.67|560.07|557.67|559.7|557.3|0
1639064070000|2021-12-09 15:34:30|559.89|557.49|559.89|557.49|560.07|557.67|559.7|557.3|0
1639064080000|2021-12-09 15:34:40|559.7|557.3|559.15|556.75|559.7|557.3|559.15|556.75|0
1639064090000|2021-12-09 15:34:50|559.52|557.12|559.15|556.75|559.52|557.12|559.15|556.75|0
1639064100000|2021-12-09 15:35:00|558.97|556.57|559.52|557.12|559.52|557.12|558.97|556.57|0
1639064110000|2021-12-09 15:35:10|559.7|557.3|558.6|556.2|559.7|557.3|558.6|556.2|0
1639064120000|2021-12-09 15:35:20|558.79|556.39|559.15|556.75|559.15|556.75|558.79|556.39|0
1639064130000|2021-12-09 15:35:30|559.34|556.94|559.89|557.49|559.89|557.49|559.34|556.94|0
1639064140000|2021-12-09 15:35:40|559.15|556.75|558.97|556.57|559.15|556.75|558.97|556.57|0
1639064150000|2021-12-09 15:35:50|559.15|556.75|559.06|556.66|559.15|556.75|558.79|556.39|0
1639064160000|2021-12-09 15:36:00|559.34|556.94|560.25|557.85|560.25|557.85|559.34|556.94|0
1639064170000|2021-12-09 15:36:10|560.07|557.67|559.7|557.3|560.07|557.67|559.7|557.3|0
1639064180000|2021-12-09 15:36:20|559.15|556.75|559.7|557.3|559.7|557.3|559.15|556.75|0
1639064190000|2021-12-09 15:36:30|559.34|556.94|558.79|556.39|559.34|556.94|558.79|556.39|0
1639064200000|2021-12-09 15:36:40|558.97|556.57|558.97|556.57|558.97|556.57|558.79|556.39|0
1639064210000|2021-12-09 15:36:50|558.6|556.2|558.42|556.02|558.79|556.39|558.42|556.02|0
1639064220000|2021-12-09 15:37:00|558.6|556.2|558.6|556.2|558.6|556.2|558.42|556.02|0
1639064230000|2021-12-09 15:37:10|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1639064240000|2021-12-09 15:37:20|558.24|555.84|558.14|555.74|558.24|555.84|558.05|555.65|0
1639064250000|2021-12-09 15:37:30|558.33|555.93|558.33|555.93|558.42|556.02|558.33|555.93|0
1639064260000|2021-12-09 15:37:40|558.05|555.65|557.87|555.47|558.42|556.02|557.87|555.47|0
1639064270000|2021-12-09 15:37:50|557.51|555.11|557.51|555.11|557.69|555.29|557.51|555.11|0
1639064280000|2021-12-09 15:38:00|557.32|554.92|557.51|555.11|557.69|555.29|557.32|554.92|0
1639064290000|2021-12-09 15:38:10|557.69|555.29|557.87|555.47|558.05|555.65|557.69|555.29|0
1639064300000|2021-12-09 15:38:20|557.69|555.29|557.87|555.47|557.87|555.47|557.69|555.29|0
1639064310000|2021-12-09 15:38:30|557.69|555.29|557.5|555.1|557.69|555.29|557.5|555.1|0
1639064320000|2021-12-09 15:38:40|557.32|554.92|557.32|554.92|557.5|555.1|557.32|554.92|0
1639064330000|2021-12-09 15:38:50|557.5|555.1|557.5|555.1|557.69|555.29|557.5|555.1|0
1639064340000|2021-12-09 15:39:00|557.69|555.29|558.05|555.65|558.05|555.65|557.69|555.29|0
1639064350000|2021-12-09 15:39:10|557.69|555.29|557.14|554.74|557.69|555.29|557.14|554.74|0
1639064360000|2021-12-09 15:39:20|556.41|554.01|556.96|554.56|556.96|554.56|556.41|554.01|0
1639064370000|2021-12-09 15:39:30|557.14|554.74|557.14|554.74|557.5|555.1|557.14|554.74|0
1639064380000|2021-12-09 15:39:40|557.69|555.29|558.42|556.02|558.42|556.02|557.69|555.29|0
1639064390000|2021-12-09 15:39:50|558.24|555.84|558.6|556.2|558.6|556.2|558.24|555.84|0
1639064400000|2021-12-09 15:40:00|558.05|555.65|558.05|555.65|558.97|556.57|558.05|555.65|0
1639064410000|2021-12-09 15:40:10|557.69|555.29|557.32|554.92|557.69|555.29|557.14|554.74|0
1639064420000|2021-12-09 15:40:20|557.5|555.1|557.87|555.47|557.87|555.47|557.32|554.92|0
1639064430000|2021-12-09 15:40:30|558.42|556.02|558.24|555.84|558.42|556.02|558.24|555.84|0
1639064440000|2021-12-09 15:40:40|558.6|556.2|557.69|555.29|558.6|556.2|557.69|555.29|0
1639064450000|2021-12-09 15:40:50|557.87|555.47|558.42|556.02|558.42|556.02|557.87|555.47|0
1639064460000|2021-12-09 15:41:00|558.05|555.65|557.87|555.47|558.24|555.84|557.87|555.47|0
1639064470000|2021-12-09 15:41:10|558.05|555.65|558.42|556.02|558.42|556.02|558.05|555.65|0
1639064480000|2021-12-09 15:41:20|558.24|555.84|559.15|556.75|559.15|556.75|558.24|555.84|0
1639064490000|2021-12-09 15:41:30|559.52|557.12|559.52|557.12|559.52|557.12|559.33|556.93|0
1639064500000|2021-12-09 15:41:40|559.33|556.93|560.07|557.67|560.07|557.67|559.33|556.93|0
1639064510000|2021-12-09 15:41:50|560.25|557.85|560.98|558.58|560.98|558.58|560.25|557.85|0
1639064520000|2021-12-09 15:42:00|560.8|558.4|560.98|558.58|560.98|558.58|560.62|558.22|0
1639064530000|2021-12-09 15:42:10|561.17|558.77|562.08|559.68|562.08|559.68|561.17|558.77|0
1639064540000|2021-12-09 15:42:20|561.72|559.32|561.35|558.95|561.72|559.32|561.35|558.95|0
1639064550000|2021-12-09 15:42:30|561.17|558.77|560.98|558.58|561.17|558.77|560.98|558.58|0
1639064560000|2021-12-09 15:42:40|560.8|558.4|561.17|558.77|561.17|558.77|560.8|558.4|0
1639064570000|2021-12-09 15:42:50|560.98|558.58|561.53|559.13|561.53|559.13|560.98|558.58|0
1639064580000|2021-12-09 15:43:00|561.9|559.5|561.35|558.95|561.9|559.5|561.35|558.95|0
1639064590000|2021-12-09 15:43:10|560.98|558.58|560.8|558.4|560.98|558.58|560.8|558.4|0
1639064600000|2021-12-09 15:43:20|560.98|558.58|560.43|558.03|560.98|558.58|560.25|557.85|0
1639064610000|2021-12-09 15:43:30|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1639064620000|2021-12-09 15:43:40|561.17|558.77|561.35|558.95|561.35|558.95|561.17|558.77|0
1639064630000|2021-12-09 15:43:50|560.98|558.58|561.72|559.32|561.72|559.32|560.98|558.58|0
1639064640000|2021-12-09 15:44:00|561.53|559.13|561.53|559.13|561.53|559.13|561.16|558.76|0
1639064650000|2021-12-09 15:44:10|561.35|558.95|561.35|558.95|561.35|558.95|561.16|558.76|0
1639064660000|2021-12-09 15:44:20|561.16|558.76|561.16|558.76|561.25|558.85|561.16|558.76|0
1639064670000|2021-12-09 15:44:30|561.35|558.95|561.71|559.31|561.9|559.5|561.35|558.95|0
1639064680000|2021-12-09 15:44:40|561.9|559.5|561.71|559.31|561.9|559.5|561.71|559.31|0
1639064690000|2021-12-09 15:44:50|561.35|558.95|561.71|559.31|561.71|559.31|561.16|558.76|0
1639064700000|2021-12-09 15:45:00|561.9|559.5|562.27|559.87|562.27|559.87|561.71|559.31|0
1639064710000|2021-12-09 15:45:10|562.63|560.23|562.63|560.23|562.63|560.23|562.27|559.87|0
1639064720000|2021-12-09 15:45:20|562.45|560.05|563.37|560.97|563.37|560.97|562.45|560.05|0
1639064730000|2021-12-09 15:45:30|563.55|561.15|563.18|560.78|563.55|561.15|563.18|560.78|0
1639064740000|2021-12-09 15:45:40|563.37|560.97|563.37|560.97|563.37|560.97|563|560.6|0
1639064750000|2021-12-09 15:45:50|563.27|560.87|563|560.6|563.27|560.87|563|560.6|0
1639064760000|2021-12-09 15:46:00|562.82|560.42|562.45|560.05|562.82|560.42|562.45|560.05|0
1639064770000|2021-12-09 15:46:10|562.63|560.23|562.08|559.68|562.63|560.23|562.08|559.68|0
1639064780000|2021-12-09 15:46:20|562.26|559.86|562.82|560.42|562.82|560.42|562.08|559.68|0
1639064790000|2021-12-09 15:46:30|562.63|560.23|562.26|559.86|562.63|560.23|562.26|559.86|0
1639064800000|2021-12-09 15:46:40|562.45|560.05|562.26|559.86|562.45|560.05|562.26|559.86|0
1639064810000|2021-12-09 15:46:50|562.08|559.68|562.63|560.23|562.63|560.23|562.08|559.68|0
1639064820000|2021-12-09 15:47:00|562.45|560.05|562.63|560.23|562.63|560.23|562.45|560.05|0
1639064830000|2021-12-09 15:47:10|562.08|559.68|562.08|559.68|562.08|559.68|561.9|559.5|0
1639064840000|2021-12-09 15:47:20|561.9|559.5|562.45|560.05|562.63|560.23|561.9|559.5|0
1639064850000|2021-12-09 15:47:30|562.08|559.68|561.71|559.31|562.08|559.68|561.71|559.31|0
1639064860000|2021-12-09 15:47:40|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1639064870000|2021-12-09 15:47:50|562.45|560.05|563|560.6|563|560.6|562.45|560.05|0
1639064880000|2021-12-09 15:48:00|563.37|560.97|563.92|561.52|563.92|561.52|563.37|560.97|0
1639064890000|2021-12-09 15:48:10|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1639064900000|2021-12-09 15:48:20|563.18|560.78|562.81|560.41|563.55|561.15|562.81|560.41|0
1639064910000|2021-12-09 15:48:30|563.18|560.78|563.55|561.15|563.55|561.15|563.18|560.78|0
1639064920000|2021-12-09 15:48:40|563.36|560.96|563.55|561.15|563.55|561.15|563.18|560.78|0
1639064930000|2021-12-09 15:48:50|563.36|560.96|563.36|560.96|563.55|561.15|563.36|560.96|0
1639064940000|2021-12-09 15:49:00|563.55|561.15|564.47|562.07|564.47|562.07|563.55|561.15|0
1639064950000|2021-12-09 15:49:10|564.65|562.25|564.47|562.07|564.65|562.25|564.47|562.07|0
1639064960000|2021-12-09 15:49:20|564.28|561.88|563.73|561.33|564.28|561.88|563.73|561.33|0
1639064970000|2021-12-09 15:49:30|563.92|561.52|563.92|561.52|563.92|561.52|563.92|561.52|0
1639064980000|2021-12-09 15:49:40|564.28|561.88|563.92|561.52|564.28|561.88|563.92|561.52|0
1639064990000|2021-12-09 15:49:50|564.1|561.7|564.28|561.88|564.47|562.07|564.1|561.7|0
1639065000000|2021-12-09 15:50:00|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1639065010000|2021-12-09 15:50:10|564.47|562.07|563.55|561.15|564.47|562.07|563.55|561.15|0
1639065020000|2021-12-09 15:50:20|563.36|560.96|563.18|560.78|563.36|560.96|563.18|560.78|0
1639065030000|2021-12-09 15:50:30|563|560.6|562.81|560.41|563|560.6|562.63|560.23|0
1639065040000|2021-12-09 15:50:40|563.18|560.78|562.81|560.41|563.18|560.78|562.81|560.41|0
1639065050000|2021-12-09 15:50:50|562.63|560.23|562.45|560.05|562.63|560.23|562.45|560.05|0
1639065060000|2021-12-09 15:51:00|562.63|560.23|562.81|560.41|562.81|560.41|562.45|560.05|0
1639065070000|2021-12-09 15:51:10|562.63|560.23|563|560.6|563|560.6|562.63|560.23|0
1639065080000|2021-12-09 15:51:20|562.26|559.86|562.45|560.05|562.45|560.05|562.26|559.86|0
1639065090000|2021-12-09 15:51:30|562.08|559.68|562.26|559.86|562.26|559.86|562.08|559.68|0
1639065100000|2021-12-09 15:51:40|562.45|560.05|562.26|559.86|562.45|560.05|562.08|559.68|0
1639065110000|2021-12-09 15:51:50|562.45|560.05|563|560.6|563|560.6|562.45|560.05|0
1639065120000|2021-12-09 15:52:00|562.63|560.23|563.18|560.78|563.18|560.78|562.63|560.23|0
1639065130000|2021-12-09 15:52:10|563|560.6|563.36|560.96|563.36|560.96|563|560.6|0
1639065140000|2021-12-09 15:52:20|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1639065150000|2021-12-09 15:52:30|563.36|560.96|563.45|561.05|563.55|561.15|563.36|560.96|0
1639065160000|2021-12-09 15:52:40|563.82|561.42|563.91|561.51|563.91|561.51|563.73|561.33|0
1639065170000|2021-12-09 15:52:50|563.73|561.33|563.91|561.51|564.1|561.7|563.73|561.33|0
1639065180000|2021-12-09 15:53:00|563.73|561.33|563.55|561.15|563.73|561.33|563.55|561.15|0
1639065190000|2021-12-09 15:53:10|563.73|561.33|564.19|561.79|564.19|561.79|563.73|561.33|0
1639065200000|2021-12-09 15:53:20|564.1|561.7|563.91|561.51|564.28|561.88|563.91|561.51|0
1639065210000|2021-12-09 15:53:30|564.1|561.7|563.73|561.33|564.1|561.7|563.73|561.33|0
1639065220000|2021-12-09 15:53:40|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1639065230000|2021-12-09 15:53:50|563.36|560.96|563.73|561.33|563.73|561.33|563.36|560.96|0
1639065240000|2021-12-09 15:54:00|563.55|561.15|563.91|561.51|563.91|561.51|563.55|561.15|0
1639065250000|2021-12-09 15:54:10|564.1|561.7|564.1|561.7|564.1|561.7|563.91|561.51|0
1639065260000|2021-12-09 15:54:20|563.91|561.51|564.1|561.7|564.1|561.7|563.73|561.33|0
1639065270000|2021-12-09 15:54:30|564.46|562.06|563.91|561.51|564.46|562.06|563.91|561.51|0
1639065280000|2021-12-09 15:54:40|564.1|561.7|564.1|561.7|564.28|561.88|564.1|561.7|0
1639065290000|2021-12-09 15:54:50|563.91|561.51|564.1|561.7|564.28|561.88|563.91|561.51|0
1639065300000|2021-12-09 15:55:00|563.73|561.33|563.73|561.33|563.73|561.33|563.55|561.15|0
1639065310000|2021-12-09 15:55:10|563.91|561.51|563.91|561.51|563.91|561.51|563.73|561.33|0
1639065320000|2021-12-09 15:55:20|563.73|561.33|564.28|561.88|564.28|561.88|563.73|561.33|0
1639065330000|2021-12-09 15:55:30|564.1|561.7|563.73|561.33|564.1|561.7|563.55|561.15|0
1639065340000|2021-12-09 15:55:40|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1639065350000|2021-12-09 15:55:50|564.1|561.7|564.28|561.88|564.28|561.88|563.91|561.51|0
1639065360000|2021-12-09 15:56:00|563.91|561.51|564.1|561.7|564.28|561.88|563.91|561.51|0
1639065370000|2021-12-09 15:56:10|564.28|561.88|565.02|562.62|565.02|562.62|564.28|561.88|0
1639065380000|2021-12-09 15:56:20|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1639065390000|2021-12-09 15:56:30|564.83|562.43|565.38|562.98|565.38|562.98|564.83|562.43|0
1639065400000|2021-12-09 15:56:40|565.2|562.8|564.65|562.25|565.2|562.8|564.65|562.25|0
1639065410000|2021-12-09 15:56:50|564.83|562.43|565.2|562.8|565.2|562.8|564.83|562.43|0
1639065420000|2021-12-09 15:57:00|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1639065430000|2021-12-09 15:57:10|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1639065440000|2021-12-09 15:57:20|564.46|562.06|564.65|562.25|564.65|562.25|564.46|562.06|0
1639065450000|2021-12-09 15:57:30|564.46|562.06|564.28|561.88|564.46|562.06|564.28|561.88|0
1639065460000|2021-12-09 15:57:40|564.46|562.06|564.1|561.7|564.46|562.06|564.1|561.7|0
1639065470000|2021-12-09 15:57:50|563.91|561.51|564.18|561.78|564.28|561.88|563.91|561.51|0
1639065480000|2021-12-09 15:58:00|564.1|561.7|564.28|561.88|564.46|562.06|564.1|561.7|0
1639065490000|2021-12-09 15:58:10|564.65|562.25|564.65|562.25|564.83|562.43|564.65|562.25|0
1639065500000|2021-12-09 15:58:20|564.28|561.88|564.1|561.7|564.28|561.88|564.1|561.7|0
1639065510000|2021-12-09 15:58:30|564.46|562.06|564.46|562.06|564.46|562.06|564.28|561.88|0
1639065520000|2021-12-09 15:58:40|564.28|561.88|564.46|562.06|564.46|562.06|564.28|561.88|0
1639065530000|2021-12-09 15:58:50|564.65|562.25|564.46|562.06|564.65|562.25|564.46|562.06|0
1639065540000|2021-12-09 15:59:00|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1639065550000|2021-12-09 15:59:10|564.28|561.88|564.83|562.43|564.83|562.43|564.28|561.88|0
1639065560000|2021-12-09 15:59:20|564.65|562.25|564.28|561.88|564.65|562.25|564.09|561.69|0
1639065570000|2021-12-09 15:59:30|564.09|561.69|564.09|561.69|564.28|561.88|564.09|561.69|0
1639065580000|2021-12-09 15:59:40|564.28|561.88|564.46|562.06|564.46|562.06|564.28|561.88|0
1639065590000|2021-12-09 15:59:50|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1639065600000|2021-12-09 16:00:00|565.01|562.61|564.37|561.97|565.01|562.61|564.37|561.97|0
1639065610000|2021-12-09 16:00:10|564.28|561.88|564.37|561.97|564.37|561.97|564.09|561.69|0
1639065620000|2021-12-09 16:00:20|564.09|561.69|563.73|561.33|564.09|561.69|563.54|561.14|0
1639065630000|2021-12-09 16:00:30|563.36|560.96|562.99|560.59|563.36|560.96|562.99|560.59|0
1639065640000|2021-12-09 16:00:40|563.18|560.78|563.36|560.96|563.36|560.96|563.18|560.78|0
1639065650000|2021-12-09 16:00:50|563.18|560.78|563.54|561.14|563.73|561.33|563.18|560.78|0
1639065660000|2021-12-09 16:01:00|564.09|561.69|564.46|562.06|564.46|562.06|564.09|561.69|0
1639065670000|2021-12-09 16:01:10|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1639065680000|2021-12-09 16:01:20|564.83|562.43|565.01|562.61|565.01|562.61|564.83|562.43|0
1639065690000|2021-12-09 16:01:30|564.83|562.43|565.38|562.98|565.38|562.98|564.83|562.43|0
1639065700000|2021-12-09 16:01:40|565.2|562.8|565.01|562.61|565.2|562.8|565.01|562.61|0
1639065710000|2021-12-09 16:01:50|564.64|562.24|564.46|562.06|564.64|562.24|564.46|562.06|0
1639065720000|2021-12-09 16:02:00|564.64|562.24|564.83|562.43|564.83|562.43|564.46|562.06|0
1639065730000|2021-12-09 16:02:10|564.64|562.24|564.09|561.69|564.64|562.24|564.09|561.69|0
1639065740000|2021-12-09 16:02:20|564.46|562.06|564.28|561.88|564.46|562.06|564.28|561.88|0
1639065750000|2021-12-09 16:02:30|564.09|561.69|563.73|561.33|564.09|561.69|563.73|561.33|0
1639065760000|2021-12-09 16:02:40|563.54|561.14|563.73|561.33|563.73|561.33|563.54|561.14|0
1639065770000|2021-12-09 16:02:50|563.91|561.51|563.54|561.14|563.91|561.51|563.54|561.14|0
1639065780000|2021-12-09 16:03:00|563.36|560.96|563.36|560.96|563.36|560.96|563.36|560.96|0
1639065790000|2021-12-09 16:03:10|563.73|561.33|563.73|561.33|563.91|561.51|563.73|561.33|0
1639065800000|2021-12-09 16:03:20|563.54|561.14|563.73|561.33|563.73|561.33|563.54|561.14|0
1639065810000|2021-12-09 16:03:30|563.91|561.51|564.09|561.69|564.09|561.69|563.91|561.51|0
1639065820000|2021-12-09 16:03:40|564.28|561.88|563.73|561.33|564.28|561.88|563.73|561.33|0
1639065830000|2021-12-09 16:03:50|563.36|560.96|563.17|560.77|563.36|560.96|563.17|560.77|0
1639065840000|2021-12-09 16:04:00|562.99|560.59|563.17|560.77|563.36|560.96|562.99|560.59|0
1639065850000|2021-12-09 16:04:10|562.99|560.59|562.99|560.59|563.17|560.77|562.99|560.59|0
1639065860000|2021-12-09 16:04:20|562.81|560.41|562.26|559.86|562.81|560.41|562.26|559.86|0
1639065870000|2021-12-09 16:04:30|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1639065880000|2021-12-09 16:04:40|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1639065890000|2021-12-09 16:04:50|562.07|559.67|562.07|559.67|562.26|559.86|562.07|559.67|0
1639065900000|2021-12-09 16:05:00|562.26|559.86|562.44|560.04|562.44|560.04|562.26|559.86|0
1639065910000|2021-12-09 16:05:10|562.62|560.22|563.17|560.77|563.17|560.77|562.62|560.22|0
1639065920000|2021-12-09 16:05:20|562.99|560.59|563.17|560.77|563.17|560.77|562.99|560.59|0
1639065930000|2021-12-09 16:05:30|562.99|560.59|563.17|560.77|563.17|560.77|562.99|560.59|0
1639065940000|2021-12-09 16:05:40|563.36|560.96|562.99|560.59|563.72|561.32|562.99|560.59|0
1639065950000|2021-12-09 16:05:50|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1639065960000|2021-12-09 16:06:00|563.36|560.96|562.81|560.41|563.36|560.96|562.81|560.41|0
1639065970000|2021-12-09 16:06:10|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1639065980000|2021-12-09 16:06:20|563.54|561.14|564.09|561.69|564.09|561.69|563.54|561.14|0
1639065990000|2021-12-09 16:06:30|563.91|561.51|563.17|560.77|563.91|561.51|563.17|560.77|0
1639066000000|2021-12-09 16:06:40|563.36|560.96|563.91|561.51|563.91|561.51|563.17|560.77|0
1639066010000|2021-12-09 16:06:50|563.72|561.32|563.36|560.96|563.91|561.51|563.36|560.96|0
1639066020000|2021-12-09 16:07:00|563.54|561.14|563.36|560.96|563.54|561.14|563.36|560.96|0
1639066030000|2021-12-09 16:07:10|563.17|560.77|562.99|560.59|563.36|560.96|562.99|560.59|0
1639066040000|2021-12-09 16:07:20|563.36|560.96|563.17|560.77|563.54|561.14|563.17|560.77|0
1639066050000|2021-12-09 16:07:30|562.99|560.59|563.08|560.68|563.08|560.68|562.99|560.59|0
1639066060000|2021-12-09 16:07:40|563.17|560.77|563.36|560.96|563.36|560.96|563.17|560.77|0
1639066070000|2021-12-09 16:07:50|563.17|560.77|563.72|561.32|563.72|561.32|563.17|560.77|0
1639066080000|2021-12-09 16:08:00|563.54|561.14|563.36|560.96|563.54|561.14|563.36|560.96|0
1639066090000|2021-12-09 16:08:10|563.54|561.14|563.72|561.32|563.72|561.32|563.36|560.96|0
1639066100000|2021-12-09 16:08:20|564.46|562.06|564.46|562.06|564.46|562.06|564.09|561.69|0
1639066110000|2021-12-09 16:08:30|564.27|561.87|564.83|562.43|564.83|562.43|564.27|561.87|0
1639066120000|2021-12-09 16:08:40|564.64|562.24|564.64|562.24|564.64|562.24|564.46|562.06|0
1639066130000|2021-12-09 16:08:50|564.27|561.87|563.54|561.14|564.27|561.87|563.54|561.14|0
1639066140000|2021-12-09 16:09:00|563.91|561.51|563.54|561.14|564.18|561.78|563.54|561.14|0
1639066150000|2021-12-09 16:09:10|563.72|561.32|564.09|561.69|564.09|561.69|563.72|561.32|0
1639066160000|2021-12-09 16:09:20|563.91|561.51|563.91|561.51|563.91|561.51|563.91|561.51|0
1639066170000|2021-12-09 16:09:30|563.99|561.59|563.91|561.51|563.99|561.59|563.91|561.51|0
1639066180000|2021-12-09 16:09:40|564.27|561.87|564.46|562.06|564.64|562.24|564.27|561.87|0
1639066190000|2021-12-09 16:09:50|564.64|562.24|564.64|562.24|564.64|562.24|564.46|562.06|0
1639066200000|2021-12-09 16:10:00|564.46|562.06|564.18|561.78|564.46|562.06|564.18|561.78|0
1639066210000|2021-12-09 16:10:10|564.09|561.69|564.64|562.24|564.64|562.24|564.09|561.69|0
1639066220000|2021-12-09 16:10:20|564.82|562.42|565.19|562.79|565.19|562.79|564.82|562.42|0
1639066230000|2021-12-09 16:10:30|565.38|562.98|565.19|562.79|565.38|562.98|565.19|562.79|0
1639066240000|2021-12-09 16:10:40|565.01|562.61|564.73|562.33|565.01|562.61|564.64|562.24|0
1639066250000|2021-12-09 16:10:50|564.82|562.42|564.46|562.06|564.82|562.42|564.09|561.69|0
1639066260000|2021-12-09 16:11:00|564.27|561.87|563.91|561.51|564.27|561.87|563.91|561.51|0
1639066270000|2021-12-09 16:11:10|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1639066280000|2021-12-09 16:11:20|563.72|561.32|563.72|561.32|563.91|561.51|563.72|561.32|0
1639066290000|2021-12-09 16:11:30|563.54|561.14|563.35|560.95|563.54|561.14|563.35|560.95|0
1639066300000|2021-12-09 16:11:40|563.54|561.14|562.99|560.59|563.54|561.14|562.99|560.59|0
1639066310000|2021-12-09 16:11:50|562.62|560.22|562.44|560.04|562.62|560.22|562.44|560.04|0
1639066320000|2021-12-09 16:12:00|562.62|560.22|562.8|560.4|562.8|560.4|562.62|560.22|0
1639066330000|2021-12-09 16:12:10|562.44|560.04|562.99|560.59|562.99|560.59|562.44|560.04|0
1639066340000|2021-12-09 16:12:20|562.62|560.22|563.17|560.77|563.35|560.95|562.62|560.22|0
1639066350000|2021-12-09 16:12:30|562.62|560.22|562.62|560.22|562.8|560.4|562.62|560.22|0
1639066360000|2021-12-09 16:12:40|562.8|560.4|562.99|560.59|563.17|560.77|562.8|560.4|0
1639066370000|2021-12-09 16:12:50|562.8|560.4|562.62|560.22|562.8|560.4|562.62|560.22|0
1639066380000|2021-12-09 16:13:00|562.99|560.59|562.99|560.59|562.99|560.59|562.8|560.4|0
1639066390000|2021-12-09 16:13:10|563.07|560.67|562.62|560.22|563.07|560.67|562.62|560.22|0
1639066400000|2021-12-09 16:13:20|562.43|560.03|562.52|560.12|562.52|560.12|562.43|560.03|0
1639066410000|2021-12-09 16:13:30|562.43|560.03|562.62|560.22|562.62|560.22|562.43|560.03|0
1639066420000|2021-12-09 16:13:40|562.99|560.59|562.99|560.59|563.17|560.77|562.99|560.59|0
1639066430000|2021-12-09 16:13:50|563.17|560.77|562.8|560.4|563.17|560.77|562.8|560.4|0
1639066440000|2021-12-09 16:14:00|562.99|560.59|562.62|560.22|562.99|560.59|562.62|560.22|0
1639066450000|2021-12-09 16:14:10|562.43|560.03|562.8|560.4|562.99|560.59|562.43|560.03|0
1639066460000|2021-12-09 16:14:20|562.99|560.59|562.8|560.4|562.99|560.59|562.62|560.22|0
1639066470000|2021-12-09 16:14:30|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1639066480000|2021-12-09 16:14:40|562.43|560.03|562.62|560.22|562.62|560.22|562.25|559.85|0
1639066490000|2021-12-09 16:14:50|562.98|560.58|562.62|560.22|562.98|560.58|562.62|560.22|0
1639066500000|2021-12-09 16:15:00|562.8|560.4|562.62|560.22|562.8|560.4|562.62|560.22|0
1639066510000|2021-12-09 16:15:10|562.8|560.4|562.62|560.22|562.98|560.58|562.62|560.22|0
1639066520000|2021-12-09 16:15:20|562.07|559.67|561.7|559.3|562.07|559.67|561.7|559.3|0
1639066530000|2021-12-09 16:15:30|561.52|559.12|561.7|559.3|561.7|559.3|561.52|559.12|0
1639066540000|2021-12-09 16:15:40|561.52|559.12|561.52|559.12|561.52|559.12|561.33|558.93|0
1639066550000|2021-12-09 16:15:50|561.7|559.3|562.25|559.85|562.25|559.85|561.52|559.12|0
1639066560000|2021-12-09 16:16:00|562.07|559.67|562.07|559.67|562.43|560.03|562.07|559.67|0
1639066570000|2021-12-09 16:16:10|561.7|559.3|562.07|559.67|562.07|559.67|561.7|559.3|0
1639066580000|2021-12-09 16:16:20|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1639066590000|2021-12-09 16:16:30|561.52|559.12|561.7|559.3|561.7|559.3|561.52|559.12|0
1639066600000|2021-12-09 16:16:40|561.88|559.48|562.07|559.67|562.07|559.67|561.88|559.48|0
1639066610000|2021-12-09 16:16:50|561.97|559.57|561.88|559.48|562.07|559.67|561.88|559.48|0
1639066620000|2021-12-09 16:17:00|562.07|559.67|561.88|559.48|562.07|559.67|561.88|559.48|0
1639066630000|2021-12-09 16:17:10|562.07|559.67|562.07|559.67|562.07|559.67|562.07|559.67|0
1639066640000|2021-12-09 16:17:20|561.7|559.3|561.33|558.93|561.88|559.48|561.15|558.75|0
1639066650000|2021-12-09 16:17:30|561.15|558.75|560.78|558.38|561.15|558.75|560.78|558.38|0
1639066660000|2021-12-09 16:17:40|560.6|558.2|560.05|557.65|560.6|558.2|560.05|557.65|0
1639066670000|2021-12-09 16:17:50|560.23|557.83|560.42|558.02|560.42|558.02|560.23|557.83|0
1639066680000|2021-12-09 16:18:00|560.87|558.47|560.6|558.2|560.96|558.56|560.6|558.2|0
1639066690000|2021-12-09 16:18:10|560.41|558.01|560.6|558.2|560.6|558.2|560.41|558.01|0
1639066700000|2021-12-09 16:18:20|560.78|558.38|560.78|558.38|560.78|558.38|560.6|558.2|0
1639066710000|2021-12-09 16:18:30|561.15|558.75|561.33|558.93|561.33|558.93|560.96|558.56|0
1639066720000|2021-12-09 16:18:40|561.51|559.11|561.51|559.11|561.51|559.11|561.33|558.93|0
1639066730000|2021-12-09 16:18:50|561.7|559.3|561.15|558.75|561.7|559.3|561.15|558.75|0
1639066740000|2021-12-09 16:19:00|560.96|558.56|561.33|558.93|561.33|558.93|560.96|558.56|0
1639066750000|2021-12-09 16:19:10|561.51|559.11|561.88|559.48|561.88|559.48|561.51|559.11|0
1639066760000|2021-12-09 16:19:20|561.7|559.3|562.25|559.85|562.25|559.85|561.7|559.3|0
1639066770000|2021-12-09 16:19:30|562.06|559.66|562.43|560.03|562.43|560.03|562.06|559.66|0
1639066780000|2021-12-09 16:19:40|562.25|559.85|561.88|559.48|562.25|559.85|561.88|559.48|0
1639066790000|2021-12-09 16:19:50|562.06|559.66|562.8|560.4|562.8|560.4|562.06|559.66|0
1639066800000|2021-12-09 16:20:00|562.62|560.22|562.98|560.58|563.25|560.85|562.43|560.03|0
1639066810000|2021-12-09 16:20:10|562.8|560.4|562.43|560.03|562.8|560.4|562.25|559.85|0
1639066820000|2021-12-09 16:20:20|562.25|559.85|561.88|559.48|562.25|559.85|561.88|559.48|0
1639066830000|2021-12-09 16:20:30|561.7|559.3|561.7|559.3|561.88|559.48|561.7|559.3|0
1639066840000|2021-12-09 16:20:40|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1639066850000|2021-12-09 16:20:50|561.7|559.3|561.51|559.11|561.7|559.3|561.51|559.11|0
1639066860000|2021-12-09 16:21:00|561.88|559.48|561.51|559.11|561.88|559.48|561.51|559.11|0
1639066870000|2021-12-09 16:21:10|561.7|559.3|561.51|559.11|561.7|559.3|561.51|559.11|0
1639066880000|2021-12-09 16:21:20|561.7|559.3|561.7|559.3|561.7|559.3|561.51|559.11|0
1639066890000|2021-12-09 16:21:30|561.51|559.11|562.06|559.66|562.06|559.66|561.51|559.11|0
1639066900000|2021-12-09 16:21:40|561.88|559.48|561.97|559.57|562.06|559.66|561.88|559.48|0
1639066910000|2021-12-09 16:21:50|561.88|559.48|561.88|559.48|561.88|559.48|561.7|559.3|0
1639066920000|2021-12-09 16:22:00|562.06|559.66|562.25|559.85|562.25|559.85|562.06|559.66|0
1639066930000|2021-12-09 16:22:10|562.43|560.03|563.16|560.76|563.16|560.76|562.43|560.03|0
1639066940000|2021-12-09 16:22:20|562.98|560.58|562.8|560.4|562.98|560.58|562.8|560.4|0
1639066950000|2021-12-09 16:22:30|562.98|560.58|562.98|560.58|562.98|560.58|562.8|560.4|0
1639066960000|2021-12-09 16:22:40|563.16|560.76|563.53|561.13|563.53|561.13|563.16|560.76|0
1639066970000|2021-12-09 16:22:50|563.35|560.95|563.72|561.32|563.72|561.32|563.35|560.95|0
1639066980000|2021-12-09 16:23:00|563.9|561.5|563.72|561.32|563.9|561.5|563.72|561.32|0
1639066990000|2021-12-09 16:23:10|563.9|561.5|563.9|561.5|563.9|561.5|563.72|561.32|0
1639067000000|2021-12-09 16:23:20|563.72|561.32|564.08|561.68|564.08|561.68|563.72|561.32|0
1639067010000|2021-12-09 16:23:30|563.9|561.5|564.08|561.68|564.08|561.68|563.72|561.32|0
1639067020000|2021-12-09 16:23:40|563.9|561.5|564.08|561.68|564.08|561.68|563.9|561.5|0
1639067030000|2021-12-09 16:23:50|563.9|561.5|564.27|561.87|564.27|561.87|563.9|561.5|0
1639067040000|2021-12-09 16:24:00|564.08|561.68|564.63|562.23|564.63|562.23|564.08|561.68|0
1639067050000|2021-12-09 16:24:10|564.45|562.05|564.45|562.05|564.45|562.05|564.45|562.05|0
1639067060000|2021-12-09 16:24:20|564.27|561.87|564.08|561.68|564.45|562.05|564.08|561.68|0
1639067070000|2021-12-09 16:24:30|564.27|561.87|564.63|562.23|564.63|562.23|564.27|561.87|0
1639067080000|2021-12-09 16:24:40|564.82|562.42|565.37|562.97|565.37|562.97|564.82|562.42|0
1639067090000|2021-12-09 16:24:50|565.74|563.34|566.47|564.07|566.47|564.07|565.74|563.34|0
1639067100000|2021-12-09 16:25:00|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1639067110000|2021-12-09 16:25:10|566.66|564.26|566.47|564.07|566.66|564.26|566.47|564.07|0
1639067120000|2021-12-09 16:25:20|566.66|564.26|566.66|564.26|566.66|564.26|566.29|563.89|0
1639067130000|2021-12-09 16:25:30|566.84|564.44|566.66|564.26|566.84|564.44|566.66|564.26|0
1639067140000|2021-12-09 16:25:40|566.47|564.07|566.11|563.71|566.47|564.07|566.11|563.71|0
1639067150000|2021-12-09 16:25:50|566.29|563.89|565.92|563.52|566.29|563.89|565.92|563.52|0
1639067160000|2021-12-09 16:26:00|566.1|563.7|566.47|564.07|566.66|564.26|566.1|563.7|0
1639067170000|2021-12-09 16:26:10|566.29|563.89|566.29|563.89|566.56|564.16|566.29|563.89|0
1639067180000|2021-12-09 16:26:20|566.38|563.98|566.29|563.89|566.47|564.07|566.29|563.89|0
1639067190000|2021-12-09 16:26:30|565.92|563.52|566.66|564.26|566.66|564.26|565.92|563.52|0
1639067200000|2021-12-09 16:26:40|566.47|564.07|566.66|564.26|566.66|564.26|566.47|564.07|0
1639067210000|2021-12-09 16:26:50|566.84|564.44|566.84|564.44|566.84|564.44|566.66|564.26|0
1639067220000|2021-12-09 16:27:00|566.47|564.07|566.47|564.07|566.66|564.26|566.47|564.07|0
1639067230000|2021-12-09 16:27:10|566.66|564.26|566.84|564.44|566.84|564.44|566.66|564.26|0
1639067240000|2021-12-09 16:27:20|566.66|564.26|567.21|564.81|567.21|564.81|566.66|564.26|0
1639067250000|2021-12-09 16:27:30|567.58|565.18|567.21|564.81|567.58|565.18|567.02|564.62|0
1639067260000|2021-12-09 16:27:40|567.48|565.08|567.39|564.99|567.48|565.08|567.39|564.99|0
1639067270000|2021-12-09 16:27:50|567.76|565.36|567.21|564.81|567.76|565.36|567.21|564.81|0
1639067280000|2021-12-09 16:28:00|567.39|564.99|567.76|565.36|567.76|565.36|567.39|564.99|0
1639067290000|2021-12-09 16:28:10|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1639067300000|2021-12-09 16:28:20|567.39|564.99|567.58|565.18|567.95|565.55|567.39|564.99|0
1639067310000|2021-12-09 16:28:30|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1639067320000|2021-12-09 16:28:40|567.21|564.81|567.39|564.99|567.39|564.99|567.21|564.81|0
1639067330000|2021-12-09 16:28:50|567.21|564.81|567.39|564.99|567.39|564.99|567.21|564.81|0
1639067340000|2021-12-09 16:29:00|567.21|564.81|567.39|564.99|567.58|565.18|567.21|564.81|0
1639067350000|2021-12-09 16:29:10|567.3|564.9|567.02|564.62|567.39|564.99|567.02|564.62|0
1639067360000|2021-12-09 16:29:20|567.21|564.81|567.21|564.81|567.39|564.99|567.02|564.62|0
1639067370000|2021-12-09 16:29:30|567.39|564.99|567.58|565.18|567.76|565.36|567.39|564.99|0
1639067380000|2021-12-09 16:29:40|567.76|565.36|567.76|565.36|567.76|565.36|567.58|565.18|0
1639067390000|2021-12-09 16:29:50|569.21|566.81|569.21|566.81|569.4|567|569.21|566.81|0
1639067400000|2021-12-09 16:30:00|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1639067410000|2021-12-09 16:30:10|568.11|565.71|567.74|565.34|568.11|565.71|567.56|565.16|0
1639067420000|2021-12-09 16:30:20|567.93|565.53|567.93|565.53|567.93|565.53|567.74|565.34|0
1639067430000|2021-12-09 16:30:30|567.56|565.16|568.2|565.8|568.2|565.8|567.56|565.16|0
1639067440000|2021-12-09 16:30:40|568.11|565.71|568.11|565.71|568.11|565.71|567.93|565.53|0
1639067450000|2021-12-09 16:30:50|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1639067460000|2021-12-09 16:31:00|568.11|565.71|568.48|566.08|568.48|566.08|568.11|565.71|0
1639067470000|2021-12-09 16:31:10|568.85|566.45|569.22|566.82|569.4|567|568.85|566.45|0
1639067480000|2021-12-09 16:31:20|569.59|567.19|569.4|567|569.59|567.19|569.22|566.82|0
1639067490000|2021-12-09 16:31:30|569.22|566.82|569.4|567|569.4|567|569.22|566.82|0
1639067500000|2021-12-09 16:31:40|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1639067510000|2021-12-09 16:31:50|569.4|567|569.22|566.82|569.4|567|569.03|566.63|0
1639067520000|2021-12-09 16:32:00|569.03|566.63|569.22|566.82|569.22|566.82|569.03|566.63|0
1639067530000|2021-12-09 16:32:10|569.03|566.63|569.22|566.82|569.22|566.82|569.03|566.63|0
1639067540000|2021-12-09 16:32:20|569.59|567.19|569.59|567.19|569.59|567.19|569.4|567|0
1639067550000|2021-12-09 16:32:30|569.4|567|569.77|567.37|569.77|567.37|569.4|567|0
1639067560000|2021-12-09 16:32:40|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1639067570000|2021-12-09 16:32:50|569.4|567|569.4|567|569.59|567.19|569.22|566.82|0
1639067580000|2021-12-09 16:33:00|569.22|566.82|569.22|566.82|569.4|567|569.22|566.82|0
1639067590000|2021-12-09 16:33:10|569.03|566.63|569.22|566.82|569.22|566.82|569.03|566.63|0
1639067600000|2021-12-09 16:33:20|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1639067610000|2021-12-09 16:33:30|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1639067620000|2021-12-09 16:33:40|569.03|566.63|569.03|566.63|569.03|566.63|568.85|566.45|0
1639067630000|2021-12-09 16:33:50|568.85|566.45|569.03|566.63|569.03|566.63|568.85|566.45|0
1639067640000|2021-12-09 16:34:00|568.85|566.45|568.85|566.45|569.03|566.63|568.85|566.45|0
1639067650000|2021-12-09 16:34:10|568.66|566.26|568.48|566.08|568.66|566.26|568.48|566.08|0
1639067660000|2021-12-09 16:34:20|568.3|565.9|568.11|565.71|568.3|565.9|568.11|565.71|0
1639067670000|2021-12-09 16:34:30|567.93|565.53|567.93|565.53|568.11|565.71|567.93|565.53|0
1639067680000|2021-12-09 16:34:40|568.11|565.71|567.74|565.34|568.11|565.71|567.74|565.34|0
1639067690000|2021-12-09 16:34:50|567.93|565.53|567.56|565.16|567.93|565.53|567.56|565.16|0
1639067700000|2021-12-09 16:35:00|567.74|565.34|568.11|565.71|568.11|565.71|567.56|565.16|0
1639067710000|2021-12-09 16:35:10|567.93|565.53|567.37|564.97|567.93|565.53|567.37|564.97|0
1639067720000|2021-12-09 16:35:20|567.19|564.79|567.01|564.61|567.19|564.79|566.82|564.42|0
1639067730000|2021-12-09 16:35:30|566.82|564.42|566.64|564.24|567.01|564.61|566.64|564.24|0
1639067740000|2021-12-09 16:35:40|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1639067750000|2021-12-09 16:35:50|566.54|564.14|566.45|564.05|566.64|564.24|566.45|564.05|0
1639067760000|2021-12-09 16:36:00|566.82|564.42|567.37|564.97|567.37|564.97|566.82|564.42|0
1639067770000|2021-12-09 16:36:10|567.19|564.79|567.01|564.61|567.19|564.79|566.82|564.42|0
1639067780000|2021-12-09 16:36:20|566.45|564.05|567.01|564.61|567.01|564.61|566.45|564.05|0
1639067790000|2021-12-09 16:36:30|567.19|564.79|567.37|564.97|567.37|564.97|567.19|564.79|0
1639067800000|2021-12-09 16:36:40|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1639067810000|2021-12-09 16:36:50|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1639067820000|2021-12-09 16:37:00|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1639067830000|2021-12-09 16:37:10|567.19|564.79|567.19|564.79|567.37|564.97|567.19|564.79|0
1639067840000|2021-12-09 16:37:20|567.37|564.97|567.74|565.34|567.74|565.34|567.37|564.97|0
1639067850000|2021-12-09 16:37:30|567.56|565.16|567.93|565.53|567.93|565.53|567.56|565.16|0
1639067860000|2021-12-09 16:37:40|567.74|565.34|567.93|565.53|567.93|565.53|567.74|565.34|0
1639067870000|2021-12-09 16:37:50|567.74|565.34|567.74|565.34|567.93|565.53|567.74|565.34|0
1639067880000|2021-12-09 16:38:00|567.56|565.16|567|564.6|567.56|565.16|567|564.6|0
1639067890000|2021-12-09 16:38:10|567.19|564.79|566.64|564.24|567.19|564.79|566.64|564.24|0
1639067900000|2021-12-09 16:38:20|566.45|564.05|566.27|563.87|566.45|564.05|566.27|563.87|0
1639067910000|2021-12-09 16:38:30|566.45|564.05|566.27|563.87|566.64|564.24|566.27|563.87|0
1639067920000|2021-12-09 16:38:40|566.08|563.68|566.64|564.24|566.64|564.24|566.08|563.68|0
1639067930000|2021-12-09 16:38:50|566.45|564.05|566.64|564.24|566.82|564.42|566.45|564.05|0
1639067940000|2021-12-09 16:39:00|566.45|564.05|566.27|563.87|566.45|564.05|566.27|563.87|0
1639067950000|2021-12-09 16:39:10|566.45|564.05|566.64|564.24|566.64|564.24|566.45|564.05|0
1639067960000|2021-12-09 16:39:20|566.45|564.05|566.64|564.24|566.64|564.24|566.45|564.05|0
1639067970000|2021-12-09 16:39:30|566.82|564.42|566.91|564.51|567|564.6|566.82|564.42|0
1639067980000|2021-12-09 16:39:40|567|564.6|567|564.6|567.19|564.79|567|564.6|0
1639067990000|2021-12-09 16:39:50|566.82|564.42|567|564.6|567|564.6|566.82|564.42|0
1639068000000|2021-12-09 16:40:00|566.82|564.42|567.19|564.79|567.19|564.79|566.82|564.42|0
1639068010000|2021-12-09 16:40:10|567|564.6|567.37|564.97|567.37|564.97|567|564.6|0
1639068020000|2021-12-09 16:40:20|567|564.6|566.64|564.24|567|564.6|566.64|564.24|0
1639068030000|2021-12-09 16:40:30|566.82|564.42|567|564.6|567.19|564.79|566.82|564.42|0
1639068040000|2021-12-09 16:40:40|567.19|564.79|566.82|564.42|567.19|564.79|566.82|564.42|0
1639068050000|2021-12-09 16:40:50|566.91|564.51|567|564.6|567|564.6|566.91|564.51|0
1639068060000|2021-12-09 16:41:00|566.82|564.42|566.45|564.05|567|564.6|566.45|564.05|0
1639068070000|2021-12-09 16:41:10|566.36|563.96|566.27|563.87|566.45|564.05|566.27|563.87|0
1639068080000|2021-12-09 16:41:20|566.08|563.68|566.27|563.87|566.27|563.87|566.08|563.68|0
1639068090000|2021-12-09 16:41:30|566.63|564.23|567.19|564.79|567.19|564.79|566.63|564.23|0
1639068100000|2021-12-09 16:41:40|567|564.6|567.19|564.79|567.19|564.79|567|564.6|0
1639068110000|2021-12-09 16:41:50|567.37|564.97|567.19|564.79|567.37|564.97|567.19|564.79|0
1639068120000|2021-12-09 16:42:00|567|564.6|567|564.6|567|564.6|567|564.6|0
1639068130000|2021-12-09 16:42:10|567.19|564.79|567.37|564.97|567.37|564.97|567|564.6|0
1639068140000|2021-12-09 16:42:20|567.19|564.79|567|564.6|567.19|564.79|567|564.6|0
1639068150000|2021-12-09 16:42:30|566.91|564.51|566.72|564.32|566.91|564.51|566.72|564.32|0
1639068160000|2021-12-09 16:42:40|566.63|564.23|566.63|564.23|566.82|564.42|566.63|564.23|0
1639068170000|2021-12-09 16:42:50|566.82|564.42|566.82|564.42|566.82|564.42|566.72|564.32|0
1639068180000|2021-12-09 16:43:00|567.19|564.79|566.54|564.14|567.19|564.79|566.54|564.14|0
1639068190000|2021-12-09 16:43:10|566.45|564.05|566.45|564.05|566.63|564.23|566.27|563.87|0
1639068200000|2021-12-09 16:43:20|566.27|563.87|566.27|563.87|566.27|563.87|566.08|563.68|0
1639068210000|2021-12-09 16:43:30|566.45|564.05|566.45|564.05|566.45|564.05|566.27|563.87|0
1639068220000|2021-12-09 16:43:40|566.27|563.87|566.45|564.05|566.45|564.05|566.27|563.87|0
1639068230000|2021-12-09 16:43:50|566.27|563.87|566.45|564.05|566.45|564.05|566.27|563.87|0
1639068240000|2021-12-09 16:44:00|566.27|563.87|566.27|563.87|566.27|563.87|566.08|563.68|0
1639068250000|2021-12-09 16:44:10|566.08|563.68|565.53|563.13|566.08|563.68|565.53|563.13|0
1639068260000|2021-12-09 16:44:20|565.71|563.31|565.71|563.31|565.9|563.5|565.71|563.31|0
1639068270000|2021-12-09 16:44:30|565.53|563.13|565.53|563.13|565.71|563.31|565.53|563.13|0
1639068280000|2021-12-09 16:44:40|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639068290000|2021-12-09 16:44:50|565.9|563.5|566.08|563.68|566.08|563.68|565.9|563.5|0
1639068300000|2021-12-09 16:45:00|565.9|563.5|565.71|563.31|565.9|563.5|565.71|563.31|0
1639068310000|2021-12-09 16:45:10|565.53|563.13|565.25|562.85|565.53|563.13|565.25|562.85|0
1639068320000|2021-12-09 16:45:20|564.98|562.58|564.24|561.84|564.98|562.58|564.24|561.84|0
1639068340000|2021-12-09 16:45:40|564.06|561.66|564.43|562.03|564.43|562.03|564.06|561.66|0
1639068350000|2021-12-09 16:45:50|564.24|561.84|564.24|561.84|564.24|561.84|564.06|561.66|0
1639068360000|2021-12-09 16:46:00|564.43|562.03|564.43|562.03|564.43|562.03|564.33|561.93|0
1639068370000|2021-12-09 16:46:10|564.24|561.84|564.43|562.03|564.43|562.03|564.24|561.84|0
1639068380000|2021-12-09 16:46:20|564.06|561.66|564.43|562.03|564.43|562.03|564.06|561.66|0
1639068390000|2021-12-09 16:46:30|564.24|561.84|564.43|562.03|564.43|562.03|564.24|561.84|0
1639068400000|2021-12-09 16:46:40|564.24|561.84|563.88|561.48|564.24|561.84|563.69|561.29|0
1639068410000|2021-12-09 16:46:50|563.69|561.29|563.88|561.48|563.88|561.48|563.69|561.29|0
1639068420000|2021-12-09 16:47:00|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1639068430000|2021-12-09 16:47:10|564.43|562.03|564.24|561.84|564.43|562.03|564.06|561.66|0
1639068440000|2021-12-09 16:47:20|564.43|562.03|564.24|561.84|564.43|562.03|564.24|561.84|0
1639068450000|2021-12-09 16:47:30|564.43|562.03|564.43|562.03|564.43|562.03|564.24|561.84|0
1639068460000|2021-12-09 16:47:40|564.51|562.11|563.87|561.47|564.51|562.11|563.87|561.47|0
1639068470000|2021-12-09 16:47:50|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1639068480000|2021-12-09 16:48:00|563.87|561.47|564.06|561.66|564.06|561.66|563.69|561.29|0
1639068490000|2021-12-09 16:48:10|563.87|561.47|563.69|561.29|563.87|561.47|563.69|561.29|0
1639068500000|2021-12-09 16:48:20|563.6|561.2|563.87|561.47|563.87|561.47|563.6|561.2|0
1639068510000|2021-12-09 16:48:30|563.69|561.29|563.69|561.29|563.87|561.47|563.69|561.29|0
1639068520000|2021-12-09 16:48:40|563.51|561.11|563.69|561.29|563.69|561.29|563.51|561.11|0
1639068530000|2021-12-09 16:48:50|563.51|561.11|563.69|561.29|563.69|561.29|563.51|561.11|0
1639068540000|2021-12-09 16:49:00|563.87|561.47|563.32|560.92|563.87|561.47|563.32|560.92|0
1639068550000|2021-12-09 16:49:10|563.51|561.11|563.51|561.11|563.87|561.47|563.51|561.11|0
1639068560000|2021-12-09 16:49:20|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1639068580000|2021-12-09 16:49:40|562.96|560.56|562.96|560.56|562.96|560.56|562.77|560.37|0
1639068590000|2021-12-09 16:49:50|562.77|560.37|563.14|560.74|563.14|560.74|562.77|560.37|0
1639068600000|2021-12-09 16:50:00|563.04|560.64|563.14|560.74|563.14|560.74|562.96|560.56|0
1639068610000|2021-12-09 16:50:10|562.96|560.56|564.06|561.66|564.06|561.66|562.96|560.56|0
1639068620000|2021-12-09 16:50:20|564.24|561.84|564.06|561.66|564.24|561.84|564.06|561.66|0
1639068630000|2021-12-09 16:50:30|563.87|561.47|563.87|561.47|563.87|561.47|563.69|561.29|0
1639068640000|2021-12-09 16:50:40|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1639068650000|2021-12-09 16:50:50|564.15|561.75|563.87|561.47|564.15|561.75|563.87|561.47|0
1639068660000|2021-12-09 16:51:00|563.69|561.29|563.51|561.11|563.69|561.29|563.51|561.11|0
1639068670000|2021-12-09 16:51:10|563.32|560.92|563.51|561.11|563.51|561.11|563.32|560.92|0
1639068680000|2021-12-09 16:51:20|563.32|560.92|563.23|560.83|563.32|560.92|563.23|560.83|0
1639068690000|2021-12-09 16:51:30|563.14|560.74|563.32|560.92|563.51|561.11|563.14|560.74|0
1639068700000|2021-12-09 16:51:40|563.14|560.74|563.14|560.74|563.14|560.74|563.14|560.74|0
1639068710000|2021-12-09 16:51:50|563.32|560.92|563.41|561.01|563.41|561.01|563.32|560.92|0
1639068720000|2021-12-09 16:52:00|563.51|561.11|563.87|561.47|563.87|561.47|563.51|561.11|0
1639068730000|2021-12-09 16:52:10|564.06|561.66|564.24|561.84|564.42|562.02|564.06|561.66|0
1639068740000|2021-12-09 16:52:20|564.61|562.21|564.79|562.39|564.79|562.39|564.61|562.21|0
1639068750000|2021-12-09 16:52:30|564.61|562.21|564.79|562.39|564.97|562.57|564.61|562.21|0
1639068760000|2021-12-09 16:52:40|564.7|562.3|564.61|562.21|564.7|562.3|564.61|562.21|0
1639068770000|2021-12-09 16:52:50|564.79|562.39|564.42|562.02|564.79|562.39|564.42|562.02|0
1639068780000|2021-12-09 16:53:00|564.61|562.21|564.61|562.21|564.61|562.21|564.61|562.21|0
1639068790000|2021-12-09 16:53:10|564.42|562.02|564.61|562.21|564.61|562.21|564.42|562.02|0
1639068800000|2021-12-09 16:53:20|564.42|562.02|564.42|562.02|564.42|562.02|564.24|561.84|0
1639068810000|2021-12-09 16:53:30|564.61|562.21|564.42|562.02|564.61|562.21|564.42|562.02|0
1639068820000|2021-12-09 16:53:40|564.69|562.29|564.51|562.11|564.79|562.39|564.51|562.11|0
1639068830000|2021-12-09 16:53:50|564.24|561.84|564.42|562.02|564.42|562.02|564.24|561.84|0
1639068840000|2021-12-09 16:54:00|564.24|561.84|564.24|561.84|564.24|561.84|564.06|561.66|0
1639068850000|2021-12-09 16:54:10|564.42|562.02|564.24|561.84|564.42|562.02|564.06|561.66|0
1639068860000|2021-12-09 16:54:20|564.06|561.66|564.06|561.66|564.24|561.84|564.06|561.66|0
1639068870000|2021-12-09 16:54:30|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1639068880000|2021-12-09 16:54:40|564.06|561.66|564.24|561.84|564.24|561.84|564.06|561.66|0
1639068890000|2021-12-09 16:54:50|564.42|562.02|564.05|561.65|564.42|562.02|564.05|561.65|0
1639068900000|2021-12-09 16:55:00|564.24|561.84|564.24|561.84|564.24|561.84|564.05|561.65|0
1639068910000|2021-12-09 16:55:10|564.42|562.02|564.42|562.02|564.42|562.02|564.24|561.84|0
1639068920000|2021-12-09 16:55:20|564.61|562.21|564.79|562.39|564.79|562.39|564.61|562.21|0
1639068930000|2021-12-09 16:55:30|564.97|562.57|564.42|562.02|564.97|562.57|564.42|562.02|0
1639068940000|2021-12-09 16:55:40|564.24|561.84|564.05|561.65|564.24|561.84|564.05|561.65|0
1639068950000|2021-12-09 16:55:50|563.69|561.29|563.32|560.92|563.69|561.29|563.32|560.92|0
1639068960000|2021-12-09 16:56:00|562.95|560.55|562.95|560.55|562.95|560.55|562.77|560.37|0
1639068970000|2021-12-09 16:56:10|562.77|560.37|562.4|560|562.77|560.37|562.4|560|0
1639068980000|2021-12-09 16:56:20|562.22|559.82|562.04|559.64|562.22|559.82|562.04|559.64|0
1639068990000|2021-12-09 16:56:30|562.22|559.82|563.14|560.74|563.14|560.74|562.22|559.82|0
1639069000000|2021-12-09 16:56:40|563.41|561.01|563.22|560.82|563.41|561.01|563.22|560.82|0
1639069010000|2021-12-09 16:56:50|563.14|560.74|562.86|560.46|563.14|560.74|562.86|560.46|0
1639069020000|2021-12-09 16:57:00|563.14|560.74|563.69|561.29|563.69|561.29|562.95|560.55|0
1639069030000|2021-12-09 16:57:10|563.5|561.1|563.69|561.29|563.87|561.47|563.5|561.1|0
1639069040000|2021-12-09 16:57:20|563.5|561.1|563.22|560.82|563.5|561.1|563.14|560.74|0
1639069050000|2021-12-09 16:57:30|563.14|560.74|563.14|560.74|563.14|560.74|562.95|560.55|0
1639069060000|2021-12-09 16:57:40|563.32|560.92|563.41|561.01|563.5|561.1|563.14|560.74|0
1639069070000|2021-12-09 16:57:50|563.14|560.74|563.14|560.74|563.32|560.92|563.14|560.74|0
1639069080000|2021-12-09 16:58:00|563.32|560.92|563.5|561.1|563.5|561.1|563.32|560.92|0
1639069090000|2021-12-09 16:58:10|563.32|560.92|563.69|561.29|563.69|561.29|563.14|560.74|0
1639069100000|2021-12-09 16:58:20|563.87|561.47|564.05|561.65|564.05|561.65|563.87|561.47|0
1639069110000|2021-12-09 16:58:30|563.87|561.47|563.87|561.47|564.05|561.65|563.87|561.47|0
1639069120000|2021-12-09 16:58:40|563.5|561.1|563.69|561.29|563.87|561.47|563.5|561.1|0
1639069130000|2021-12-09 16:58:50|563.5|561.1|563.87|561.47|563.87|561.47|563.5|561.1|0
1639069140000|2021-12-09 16:59:00|563.69|561.29|563.69|561.29|563.69|561.29|563.59|561.19|0
1639069150000|2021-12-09 16:59:10|563.5|561.1|563.69|561.29|563.69|561.29|563.32|560.92|0
1639069160000|2021-12-09 16:59:20|563.32|560.92|563.32|560.92|563.32|560.92|563.13|560.73|0
1639069170000|2021-12-09 16:59:30|563.13|560.73|563.32|560.92|563.32|560.92|563.13|560.73|0
1639069190000|2021-12-09 16:59:50|563.41|561.01|563.32|560.92|563.69|561.29|563.32|560.92|0
1639069200000|2021-12-09 17:00:00|563.13|560.73|563.69|561.29|563.69|561.29|563.13|560.73|0
1639069210000|2021-12-09 17:00:10|563.5|561.1|563.5|561.1|563.69|561.29|563.5|561.1|0
1639069220000|2021-12-09 17:00:20|563.32|560.92|563.5|561.1|563.5|561.1|563.13|560.73|0
1639069230000|2021-12-09 17:00:30|563.32|560.92|562.95|560.55|563.32|560.92|562.77|560.37|0
1639069240000|2021-12-09 17:00:40|562.86|560.46|563.68|561.28|563.68|561.28|562.86|560.46|0
1639069250000|2021-12-09 17:00:50|563.87|561.47|564.05|561.65|564.05|561.65|563.87|561.47|0
1639069260000|2021-12-09 17:01:00|564.24|561.84|564.42|562.02|564.42|562.02|564.05|561.65|0
1639069270000|2021-12-09 17:01:10|564.79|562.39|564.6|562.2|564.79|562.39|564.6|562.2|0
1639069280000|2021-12-09 17:01:20|564.42|562.02|564.42|562.02|564.6|562.2|564.42|562.02|0
1639069290000|2021-12-09 17:01:30|564.24|561.84|564.42|562.02|564.42|562.02|564.24|561.84|0
1639069300000|2021-12-09 17:01:40|564.24|561.84|564.05|561.65|564.24|561.84|564.05|561.65|0
1639069310000|2021-12-09 17:01:50|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1639069320000|2021-12-09 17:02:00|563.68|561.28|564.05|561.65|564.05|561.65|563.68|561.28|0
1639069330000|2021-12-09 17:02:10|564.6|562.2|564.6|562.2|564.6|562.2|564.24|561.84|0
1639069340000|2021-12-09 17:02:20|564.42|562.02|564.05|561.65|564.42|562.02|564.05|561.65|0
1639069350000|2021-12-09 17:02:30|564.23|561.83|564.6|562.2|564.6|562.2|564.05|561.65|0
1639069360000|2021-12-09 17:02:40|564.42|562.02|564.79|562.39|564.79|562.39|564.42|562.02|0
1639069370000|2021-12-09 17:02:50|564.97|562.57|564.79|562.39|564.97|562.57|564.79|562.39|0
1639069380000|2021-12-09 17:03:00|564.6|562.2|564.79|562.39|564.79|562.39|564.6|562.2|0
1639069390000|2021-12-09 17:03:10|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1639069410000|2021-12-09 17:03:30|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1639069420000|2021-12-09 17:03:40|564.42|562.02|564.23|561.83|564.42|562.02|564.23|561.83|0
1639069430000|2021-12-09 17:03:50|564.42|562.02|564.23|561.83|564.42|562.02|564.23|561.83|0
1639069440000|2021-12-09 17:04:00|564.05|561.65|563.5|561.1|564.05|561.65|563.5|561.1|0
1639069450000|2021-12-09 17:04:10|563.13|560.73|563.13|560.73|563.22|560.82|562.95|560.55|0
1639069460000|2021-12-09 17:04:20|563.32|560.92|563.32|560.92|563.32|560.92|563.13|560.73|0
1639069470000|2021-12-09 17:04:30|562.4|560|562.22|559.82|562.4|560|562.03|559.63|0
1639069480000|2021-12-09 17:04:40|562.03|559.63|561.85|559.45|562.03|559.63|561.85|559.45|0
1639069490000|2021-12-09 17:04:50|561.66|559.26|561.85|559.45|562.03|559.63|561.66|559.26|0
1639069500000|2021-12-09 17:05:00|562.03|559.63|561.66|559.26|562.03|559.63|561.66|559.26|0
1639069510000|2021-12-09 17:05:10|561.85|559.45|561.85|559.45|561.85|559.45|561.66|559.26|0
1639069520000|2021-12-09 17:05:20|562.03|559.63|561.66|559.26|562.03|559.63|561.66|559.26|0
1639069530000|2021-12-09 17:05:30|561.48|559.08|561.39|558.99|561.48|559.08|561.39|558.99|0
1639069540000|2021-12-09 17:05:40|561.48|559.08|561.66|559.26|561.66|559.26|561.48|559.08|0
1639069550000|2021-12-09 17:05:50|561.48|559.08|561.48|559.08|561.48|559.08|561.39|558.99|0
1639069560000|2021-12-09 17:06:00|561.3|558.9|561.48|559.08|561.48|559.08|561.3|558.9|0
1639069570000|2021-12-09 17:06:10|561.85|559.45|562.4|560|562.4|560|561.85|559.45|0
1639069580000|2021-12-09 17:06:20|562.58|560.18|562.76|560.36|562.76|560.36|562.58|560.18|0
1639069590000|2021-12-09 17:06:30|562.58|560.18|562.95|560.55|562.95|560.55|562.4|560|0
1639069600000|2021-12-09 17:06:40|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1639069610000|2021-12-09 17:06:50|562.95|560.55|563.04|560.64|563.13|560.73|562.95|560.55|0
1639069620000|2021-12-09 17:07:00|563.13|560.73|562.85|560.45|563.13|560.73|562.76|560.36|0
1639069630000|2021-12-09 17:07:10|562.58|560.18|562.58|560.18|562.76|560.36|562.58|560.18|0
1639069640000|2021-12-09 17:07:20|562.21|559.81|561.66|559.26|562.21|559.81|561.66|559.26|0
1639069650000|2021-12-09 17:07:30|561.48|559.08|561.48|559.08|561.48|559.08|561.3|558.9|0
1639069660000|2021-12-09 17:07:40|561.85|559.45|562.03|559.63|562.03|559.63|561.85|559.45|0
1639069670000|2021-12-09 17:07:50|562.21|559.81|563.32|560.92|563.32|560.92|562.21|559.81|0
1639069680000|2021-12-09 17:08:00|563.41|561.01|563.5|561.1|563.5|561.1|563.41|561.01|0
1639069690000|2021-12-09 17:08:10|563.87|561.47|564.05|561.65|564.05|561.65|563.87|561.47|0
1639069700000|2021-12-09 17:08:20|563.87|561.47|563.5|561.1|564.05|561.65|563.5|561.1|0
1639069710000|2021-12-09 17:08:30|563.32|560.92|563.5|561.1|563.5|561.1|563.32|560.92|0
1639069720000|2021-12-09 17:08:40|563.32|560.92|563.5|561.1|563.5|561.1|563.32|560.92|0
1639069730000|2021-12-09 17:08:50|563.87|561.47|563.69|561.29|563.87|561.47|563.69|561.29|0
1639069740000|2021-12-09 17:09:00|563.87|561.47|563.87|561.47|564.05|561.65|563.87|561.47|0
1639069750000|2021-12-09 17:09:10|564.05|561.65|563.87|561.47|564.05|561.65|563.87|561.47|0
1639069760000|2021-12-09 17:09:20|564.05|561.65|564.42|562.02|564.6|562.2|564.05|561.65|0
1639069770000|2021-12-09 17:09:30|564.6|562.2|564.05|561.65|564.6|562.2|564.05|561.65|0
1639069780000|2021-12-09 17:09:40|564.42|562.02|564.42|562.02|564.42|562.02|564.42|562.02|0
1639069790000|2021-12-09 17:09:50|564.6|562.2|564.79|562.39|564.79|562.39|564.42|562.02|0
1639069800000|2021-12-09 17:10:00|564.6|562.2|564.23|561.83|564.6|562.2|564.23|561.83|0
1639069810000|2021-12-09 17:10:10|564.05|561.65|564.23|561.83|564.42|562.02|564.05|561.65|0
1639069820000|2021-12-09 17:10:20|564.05|561.65|564.23|561.83|564.23|561.83|564.05|561.65|0
1639069830000|2021-12-09 17:10:30|564.05|561.65|564.05|561.65|564.05|561.65|563.87|561.47|0
1639069840000|2021-12-09 17:10:40|564.23|561.83|564.42|562.02|564.6|562.2|564.23|561.83|0
1639069860000|2021-12-09 17:11:00|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1639069870000|2021-12-09 17:11:10|564.78|562.38|564.97|562.57|564.97|562.57|564.78|562.38|0
1639069880000|2021-12-09 17:11:20|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1639069890000|2021-12-09 17:11:30|564.78|562.38|564.97|562.57|564.97|562.57|564.6|562.2|0
1639069900000|2021-12-09 17:11:40|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1639069910000|2021-12-09 17:11:50|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1639069920000|2021-12-09 17:12:00|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1639069930000|2021-12-09 17:12:10|564.6|562.2|564.6|562.2|564.78|562.38|564.6|562.2|0
1639069940000|2021-12-09 17:12:20|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1639069950000|2021-12-09 17:12:30|564.97|562.57|565.15|562.75|565.15|562.75|564.97|562.57|0
1639069960000|2021-12-09 17:12:40|565.33|562.93|565.15|562.75|565.33|562.93|565.15|562.75|0
1639069970000|2021-12-09 17:12:50|565.33|562.93|565.33|562.93|565.33|562.93|565.33|562.93|0
1639069980000|2021-12-09 17:13:00|565.15|562.75|565.15|562.75|565.33|562.93|565.15|562.75|0
1639069990000|2021-12-09 17:13:10|565.7|563.3|565.7|563.3|565.7|563.3|565.52|563.12|0
1639070000000|2021-12-09 17:13:20|565.88|563.48|565.88|563.48|566.07|563.67|565.88|563.48|0
1639070010000|2021-12-09 17:13:30|565.7|563.3|565.33|562.93|565.7|563.3|565.33|562.93|0
1639070020000|2021-12-09 17:13:40|565.52|563.12|565.7|563.3|565.7|563.3|565.52|563.12|0
1639070030000|2021-12-09 17:13:50|565.52|563.12|565.52|563.12|565.52|563.12|565.52|563.12|0
1639070040000|2021-12-09 17:14:00|565.33|562.93|565.33|562.93|565.33|562.93|565.15|562.75|0
1639070050000|2021-12-09 17:14:10|565.15|562.75|565.52|563.12|565.52|563.12|565.15|562.75|0
1639070060000|2021-12-09 17:14:20|565.7|563.3|565.7|563.3|565.88|563.48|565.7|563.3|0
1639070070000|2021-12-09 17:14:30|565.33|562.93|565.88|563.48|565.88|563.48|565.33|562.93|0
1639070080000|2021-12-09 17:14:40|565.7|563.3|565.7|563.3|565.7|563.3|565.7|563.3|0
1639070090000|2021-12-09 17:14:50|565.52|563.12|565.79|563.39|565.79|563.39|565.52|563.12|0
1639070100000|2021-12-09 17:15:00|565.88|563.48|565.7|563.3|565.88|563.48|565.7|563.3|0
1639070110000|2021-12-09 17:15:10|565.52|563.12|565.7|563.3|565.88|563.48|565.52|563.12|0
1639070120000|2021-12-09 17:15:20|565.88|563.48|565.52|563.12|565.88|563.48|565.52|563.12|0
1639070130000|2021-12-09 17:15:30|565.7|563.3|565.7|563.3|565.88|563.48|565.7|563.3|0
1639070140000|2021-12-09 17:15:40|565.52|563.12|565.7|563.3|565.7|563.3|565.52|563.12|0
1639070150000|2021-12-09 17:15:50|565.52|563.12|565.7|563.3|565.7|563.3|565.52|563.12|0
1639070160000|2021-12-09 17:16:00|565.52|563.12|565.88|563.48|565.88|563.48|565.52|563.12|0
1639070170000|2021-12-09 17:16:10|566.07|563.67|566.25|563.85|566.25|563.85|566.07|563.67|0
1639070180000|2021-12-09 17:16:20|565.88|563.48|565.88|563.48|565.88|563.48|565.7|563.3|0
1639070190000|2021-12-09 17:16:30|565.7|563.3|565.7|563.3|565.88|563.48|565.7|563.3|0
1639070200000|2021-12-09 17:16:40|565.88|563.48|565.52|563.12|565.88|563.48|565.52|563.12|0
1639070210000|2021-12-09 17:16:50|565.7|563.3|565.88|563.48|566.07|563.67|565.7|563.3|0
1639070220000|2021-12-09 17:17:00|565.7|563.3|565.7|563.3|565.7|563.3|565.7|563.3|0
1639070230000|2021-12-09 17:17:10|565.88|563.48|565.88|563.48|566.07|563.67|565.88|563.48|0
1639070240000|2021-12-09 17:17:20|566.25|563.85|566.25|563.85|566.43|564.03|566.25|563.85|0
1639070260000|2021-12-09 17:17:40|566.43|564.03|566.43|564.03|566.62|564.22|566.43|564.03|0
1639070270000|2021-12-09 17:17:50|566.62|564.22|566.25|563.85|566.62|564.22|566.25|563.85|0
1639070280000|2021-12-09 17:18:00|566.07|563.67|565.88|563.48|566.07|563.67|565.7|563.3|0
1639070290000|2021-12-09 17:18:10|566.07|563.67|565.88|563.48|566.07|563.67|565.88|563.48|0
1639070300000|2021-12-09 17:18:20|565.7|563.3|565.33|562.93|565.7|563.3|565.33|562.93|0
1639070310000|2021-12-09 17:18:30|564.96|562.56|564.78|562.38|564.96|562.56|564.78|562.38|0
1639070320000|2021-12-09 17:18:40|564.6|562.2|564.69|562.29|564.78|562.38|564.6|562.2|0
1639070330000|2021-12-09 17:18:50|564.78|562.38|565.15|562.75|565.15|562.75|564.78|562.38|0
1639070340000|2021-12-09 17:19:00|564.96|562.56|564.96|562.56|565.15|562.75|564.96|562.56|0
1639070350000|2021-12-09 17:19:10|565.15|562.75|564.78|562.38|565.15|562.75|564.78|562.38|0
1639070360000|2021-12-09 17:19:20|564.96|562.56|564.78|562.38|564.96|562.56|564.78|562.38|0
1639070370000|2021-12-09 17:19:30|564.6|562.2|564.6|562.2|564.6|562.2|564.41|562.01|0
1639070380000|2021-12-09 17:19:40|564.78|562.38|564.41|562.01|564.78|562.38|564.41|562.01|0
1639070390000|2021-12-09 17:19:50|564.6|562.2|564.41|562.01|564.6|562.2|564.41|562.01|0
1639070400000|2021-12-09 17:20:00|564.23|561.83|564.41|562.01|564.6|562.2|564.23|561.83|0
1639070410000|2021-12-09 17:20:10|564.78|562.38|564.41|562.01|564.78|562.38|564.41|562.01|0
1639070420000|2021-12-09 17:20:20|564.96|562.56|565.15|562.75|565.33|562.93|564.96|562.56|0
1639070430000|2021-12-09 17:20:30|564.78|562.38|565.15|562.75|565.15|562.75|564.78|562.38|0
1639070440000|2021-12-09 17:20:40|565.33|562.93|565.51|563.11|565.51|563.11|565.33|562.93|0
1639070450000|2021-12-09 17:20:50|565.33|562.93|565.51|563.11|565.51|563.11|565.33|562.93|0
1639070460000|2021-12-09 17:21:00|565.33|562.93|565.33|562.93|565.33|562.93|565.15|562.75|0
1639070470000|2021-12-09 17:21:10|565.15|562.75|565.33|562.93|565.33|562.93|565.15|562.75|0
1639070480000|2021-12-09 17:21:20|565.15|562.75|565.51|563.11|565.51|563.11|565.15|562.75|0
1639070490000|2021-12-09 17:21:30|565.88|563.48|565.51|563.11|565.88|563.48|565.51|563.11|0
1639070500000|2021-12-09 17:21:40|565.7|563.3|565.7|563.3|565.7|563.3|565.7|563.3|0
1639070520000|2021-12-09 17:22:00|565.51|563.11|565.33|562.93|565.51|563.11|565.15|562.75|0
1639070530000|2021-12-09 17:22:10|565.51|563.11|565.7|563.3|565.88|563.48|565.51|563.11|0
1639070540000|2021-12-09 17:22:20|565.88|563.48|566.06|563.66|566.06|563.66|565.7|563.3|0
1639070550000|2021-12-09 17:22:30|565.88|563.48|565.88|563.48|565.88|563.48|565.7|563.3|0
1639070560000|2021-12-09 17:22:40|565.7|563.3|566.43|564.03|566.43|564.03|565.7|563.3|0
1639070570000|2021-12-09 17:22:50|566.25|563.85|566.43|564.03|566.61|564.21|566.25|563.85|0
1639070580000|2021-12-09 17:23:00|565.88|563.48|566.25|563.85|566.25|563.85|565.88|563.48|0
1639070590000|2021-12-09 17:23:10|566.43|564.03|566.8|564.4|566.8|564.4|566.43|564.03|0
1639070600000|2021-12-09 17:23:20|566.98|564.58|566.61|564.21|566.98|564.58|566.61|564.21|0
1639070610000|2021-12-09 17:23:30|566.43|564.03|566.61|564.21|566.61|564.21|566.43|564.03|0
1639070620000|2021-12-09 17:23:40|566.43|564.03|566.8|564.4|566.8|564.4|566.25|563.85|0
1639070630000|2021-12-09 17:23:50|566.61|564.21|566.8|564.4|566.8|564.4|566.61|564.21|0
1639070640000|2021-12-09 17:24:00|566.61|564.21|566.98|564.58|566.98|564.58|566.61|564.21|0
1639070650000|2021-12-09 17:24:10|567.17|564.77|567.35|564.95|567.35|564.95|567.17|564.77|0
1639070660000|2021-12-09 17:24:20|567.16|564.76|566.8|564.4|567.16|564.76|566.61|564.21|0
1639070670000|2021-12-09 17:24:30|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1639070680000|2021-12-09 17:24:40|566.8|564.4|567.35|564.95|567.35|564.95|566.8|564.4|0
1639070690000|2021-12-09 17:24:50|567.16|564.76|567.35|564.95|567.35|564.95|567.16|564.76|0
1639070700000|2021-12-09 17:25:00|567.16|564.76|566.61|564.21|567.16|564.76|566.61|564.21|0
1639070710000|2021-12-09 17:25:10|566.98|564.58|566.8|564.4|566.98|564.58|566.8|564.4|0
1639070720000|2021-12-09 17:25:20|566.61|564.21|566.8|564.4|566.8|564.4|566.61|564.21|0
1639070730000|2021-12-09 17:25:30|566.61|564.21|566.98|564.58|566.98|564.58|566.61|564.21|0
1639070740000|2021-12-09 17:25:40|566.8|564.4|566.43|564.03|566.8|564.4|566.43|564.03|0
1639070750000|2021-12-09 17:25:50|566.25|563.85|566.61|564.21|566.61|564.21|566.25|563.85|0
1639070760000|2021-12-09 17:26:00|566.43|564.03|566.43|564.03|566.43|564.03|566.25|563.85|0
1639070770000|2021-12-09 17:26:10|566.25|563.85|566.43|564.03|566.43|564.03|566.25|563.85|0
1639070780000|2021-12-09 17:26:20|566.61|564.21|566.7|564.3|566.7|564.3|566.61|564.21|0
1639070790000|2021-12-09 17:26:30|566.43|564.03|565.88|563.48|566.43|564.03|565.88|563.48|0
1639070800000|2021-12-09 17:26:40|566.06|563.66|566.06|563.66|566.06|563.66|565.88|563.48|0
1639070810000|2021-12-09 17:26:50|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1639070820000|2021-12-09 17:27:00|566.25|563.85|566.06|563.66|566.25|563.85|566.06|563.66|0
1639070830000|2021-12-09 17:27:10|566.25|563.85|566.06|563.66|566.25|563.85|565.88|563.48|0
1639070840000|2021-12-09 17:27:20|566.24|563.84|566.43|564.03|566.43|564.03|566.24|563.84|0
1639070860000|2021-12-09 17:27:40|566.24|563.84|566.06|563.66|566.24|563.84|566.06|563.66|0
1639070870000|2021-12-09 17:27:50|566.61|564.21|566.61|564.21|566.61|564.21|566.61|564.21|0
1639070880000|2021-12-09 17:28:00|566.8|564.4|566.61|564.21|566.8|564.4|566.52|564.12|0
1639070890000|2021-12-09 17:28:10|566.43|564.03|566.43|564.03|566.43|564.03|566.43|564.03|0
1639070900000|2021-12-09 17:28:20|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1639070910000|2021-12-09 17:28:30|566.06|563.66|566.06|563.66|566.06|563.66|566.06|563.66|0
1639070920000|2021-12-09 17:28:40|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1639070930000|2021-12-09 17:28:50|566.24|563.84|566.06|563.66|566.24|563.84|566.06|563.66|0
1639070940000|2021-12-09 17:29:00|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1639070950000|2021-12-09 17:29:10|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1639070960000|2021-12-09 17:29:20|566.15|563.75|566.06|563.66|566.15|563.75|565.88|563.48|0
1639070970000|2021-12-09 17:29:30|565.88|563.48|565.88|563.48|566.06|563.66|565.88|563.48|0
1639070980000|2021-12-09 17:29:40|565.69|563.29|565.88|563.48|565.88|563.48|565.69|563.29|0
1639070990000|2021-12-09 17:29:50|565.69|563.29|565.51|563.11|565.69|563.29|565.51|563.11|0
1639071000000|2021-12-09 17:30:00|565.69|563.29|565.14|562.74|565.69|563.29|564.96|562.56|0
1639071010000|2021-12-09 17:30:10|565.33|562.93|565.51|563.11|565.51|563.11|565.14|562.74|0
1639071020000|2021-12-09 17:30:20|565.69|563.29|565.69|563.29|565.88|563.48|565.69|563.29|0
1639071030000|2021-12-09 17:30:30|565.51|563.11|564.96|562.56|565.51|563.11|564.96|562.56|0
1639071040000|2021-12-09 17:30:40|565.14|562.74|565.14|562.74|565.14|562.74|564.96|562.56|0
1639071050000|2021-12-09 17:30:50|564.96|562.56|565.05|562.65|565.14|562.74|564.96|562.56|0
1639071060000|2021-12-09 17:31:00|564.96|562.56|565.51|563.11|565.51|563.11|564.96|562.56|0
1639071070000|2021-12-09 17:31:10|565.33|562.93|565.51|563.11|565.51|563.11|565.33|562.93|0
1639071080000|2021-12-09 17:31:20|565.6|563.2|565.14|562.74|565.6|563.2|565.14|562.74|0
1639071100000|2021-12-09 17:31:40|565.33|562.93|565.32|562.92|565.51|563.11|565.14|562.74|0
1639071110000|2021-12-09 17:31:50|565.51|563.11|565.51|563.11|565.51|563.11|565.51|563.11|0
1639071120000|2021-12-09 17:32:00|565.69|563.29|565.88|563.48|565.88|563.48|565.69|563.29|0
1639071130000|2021-12-09 17:32:10|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1639071140000|2021-12-09 17:32:20|566.43|564.03|566.61|564.21|566.61|564.21|566.43|564.03|0
1639071150000|2021-12-09 17:32:30|566.24|563.84|565.69|563.29|566.24|563.84|565.69|563.29|0
1639071160000|2021-12-09 17:32:40|565.88|563.48|565.69|563.29|565.88|563.48|565.69|563.29|0
1639071170000|2021-12-09 17:32:50|565.88|563.48|566.06|563.66|566.06|563.66|565.88|563.48|0
1639071180000|2021-12-09 17:33:00|565.87|563.47|565.87|563.47|565.87|563.47|565.69|563.29|0
1639071190000|2021-12-09 17:33:10|566.06|563.66|565.87|563.47|566.06|563.66|565.87|563.47|0
1639071200000|2021-12-09 17:33:20|565.69|563.29|565.32|562.92|565.69|563.29|565.32|562.92|0
1639071210000|2021-12-09 17:33:30|565.51|563.11|565.87|563.47|565.87|563.47|565.51|563.11|0
1639071220000|2021-12-09 17:33:40|565.69|563.29|566.24|563.84|566.24|563.84|565.69|563.29|0
1639071230000|2021-12-09 17:33:50|566.06|563.66|566.24|563.84|566.43|564.03|566.06|563.66|0
1639071240000|2021-12-09 17:34:00|566.61|564.21|566.43|564.03|566.61|564.21|566.43|564.03|0
1639071250000|2021-12-09 17:34:10|566.61|564.21|566.06|563.66|566.61|564.21|566.06|563.66|0
1639071260000|2021-12-09 17:34:20|566.24|563.84|566.06|563.66|566.24|563.84|566.06|563.66|0
1639071270000|2021-12-09 17:34:30|565.96|563.56|566.24|563.84|566.24|563.84|565.96|563.56|0
1639071280000|2021-12-09 17:34:40|566.06|563.66|565.87|563.47|566.06|563.66|565.87|563.47|0
1639071290000|2021-12-09 17:34:50|566.06|563.66|566.15|563.75|566.15|563.75|565.87|563.47|0
1639071300000|2021-12-09 17:35:00|566.06|563.66|566.61|564.21|566.61|564.21|566.06|563.66|0
1639071310000|2021-12-09 17:35:10|566.42|564.02|566.98|564.58|566.98|564.58|566.42|564.02|0
1639071320000|2021-12-09 17:35:20|566.79|564.39|567.06|564.66|567.06|564.66|566.79|564.39|0
1639071330000|2021-12-09 17:35:30|567.16|564.76|566.98|564.58|567.16|564.76|566.98|564.58|0
1639071340000|2021-12-09 17:35:40|567.16|564.76|567.16|564.76|567.16|564.76|566.98|564.58|0
1639071350000|2021-12-09 17:35:50|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1639071360000|2021-12-09 17:36:00|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1639071380000|2021-12-09 17:36:20|567.34|564.94|567.34|564.94|567.34|564.94|567.34|564.94|0
1639071390000|2021-12-09 17:36:30|567.53|565.13|567.53|565.13|567.53|565.13|567.53|565.13|0
1639071400000|2021-12-09 17:36:40|567.71|565.31|567.53|565.13|567.71|565.31|567.53|565.13|0
1639071410000|2021-12-09 17:36:50|567.34|564.94|567.16|564.76|567.34|564.94|567.16|564.76|0
1639071430000|2021-12-09 17:37:10|567.34|564.94|567.16|564.76|567.34|564.94|567.16|564.76|0
1639071440000|2021-12-09 17:37:20|567.34|564.94|567.34|564.94|567.34|564.94|567.34|564.94|0
1639071450000|2021-12-09 17:37:30|567.53|565.13|567.53|565.13|567.53|565.13|567.34|564.94|0
1639071460000|2021-12-09 17:37:40|567.71|565.31|567.71|565.31|567.71|565.31|567.53|565.13|0
1639071470000|2021-12-09 17:37:50|567.53|565.13|567.53|565.13|567.53|565.13|567.34|564.94|0
1639071480000|2021-12-09 17:38:00|567.43|565.03|567.71|565.31|567.71|565.31|567.43|565.03|0
1639071490000|2021-12-09 17:38:10|567.89|565.49|567.71|565.31|567.89|565.49|567.71|565.31|0
1639071500000|2021-12-09 17:38:20|567.89|565.49|567.89|565.49|567.89|565.49|567.71|565.31|0
1639071510000|2021-12-09 17:38:30|567.71|565.31|568.26|565.86|568.26|565.86|567.71|565.31|0
1639071520000|2021-12-09 17:38:40|568.44|566.04|568.44|566.04|568.44|566.04|568.44|566.04|0
1639071530000|2021-12-09 17:38:50|568.63|566.23|569|566.6|569|566.6|568.44|566.04|0
1639071540000|2021-12-09 17:39:00|568.81|566.41|568.81|566.41|569|566.6|568.81|566.41|0
1639071550000|2021-12-09 17:39:10|569|566.6|568.63|566.23|569|566.6|568.63|566.23|0
1639071560000|2021-12-09 17:39:20|568.81|566.41|569.18|566.78|569.18|566.78|568.81|566.41|0
1639071570000|2021-12-09 17:39:30|569|566.6|569.18|566.78|569.18|566.78|569|566.6|0
1639071580000|2021-12-09 17:39:40|569|566.6|569|566.6|569.18|566.78|569|566.6|0
1639071590000|2021-12-09 17:39:50|568.81|566.41|569|566.6|569|566.6|568.81|566.41|0
1639071600000|2021-12-09 17:40:00|568.81|566.41|568.81|566.41|568.81|566.41|568.81|566.41|0
1639071610000|2021-12-09 17:40:10|568.63|566.23|568.63|566.23|568.63|566.23|568.63|566.23|0
1639071620000|2021-12-09 17:40:20|568.44|566.04|567.89|565.49|568.44|566.04|567.89|565.49|0
1639071630000|2021-12-09 17:40:30|568.08|565.68|568.26|565.86|568.26|565.86|568.08|565.68|0
1639071640000|2021-12-09 17:40:40|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1639071650000|2021-12-09 17:40:50|567.98|565.58|568.08|565.68|568.08|565.68|567.89|565.49|0
1639071660000|2021-12-09 17:41:00|568.26|565.86|568.44|566.04|568.44|566.04|568.26|565.86|0
1639071680000|2021-12-09 17:41:20|568.63|566.23|568.26|565.86|568.63|566.23|568.26|565.86|0
1639071690000|2021-12-09 17:41:30|568.35|565.95|568.63|566.23|568.63|566.23|568.26|565.86|0
1639071700000|2021-12-09 17:41:40|568.44|566.04|568.81|566.41|568.81|566.41|568.44|566.04|0
1639071710000|2021-12-09 17:41:50|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1639071720000|2021-12-09 17:42:00|569.36|566.96|569|566.6|569.36|566.96|569|566.6|0
1639071730000|2021-12-09 17:42:10|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1639071740000|2021-12-09 17:42:20|569|566.6|568.99|566.59|569.18|566.78|568.99|566.59|0
1639071750000|2021-12-09 17:42:30|569.18|566.78|569.55|567.15|569.55|567.15|569.18|566.78|0
1639071760000|2021-12-09 17:42:40|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1639071780000|2021-12-09 17:43:00|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1639071790000|2021-12-09 17:43:10|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1639071800000|2021-12-09 17:43:20|569.18|566.78|569.55|567.15|569.55|567.15|569.18|566.78|0
1639071820000|2021-12-09 17:43:40|569.45|567.05|569.55|567.15|569.55|567.15|569.45|567.05|0
1639071830000|2021-12-09 17:43:50|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1639071840000|2021-12-09 17:44:00|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1639071850000|2021-12-09 17:44:10|568.99|566.59|569.18|566.78|569.18|566.78|568.99|566.59|0
1639071860000|2021-12-09 17:44:20|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1639071870000|2021-12-09 17:44:30|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1639071880000|2021-12-09 17:44:40|569.36|566.96|569.55|567.15|569.55|567.15|569.18|566.78|0
1639071890000|2021-12-09 17:44:50|569.36|566.96|568.99|566.59|569.36|566.96|568.99|566.59|0
1639071900000|2021-12-09 17:45:00|569.18|566.78|569.36|566.96|569.36|566.96|569.18|566.78|0
1639071910000|2021-12-09 17:45:10|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1639071920000|2021-12-09 17:45:20|569.36|566.96|569.36|566.96|569.36|566.96|569.18|566.78|0
1639071930000|2021-12-09 17:45:30|569.18|566.78|568.99|566.59|569.18|566.78|568.99|566.59|0
1639071940000|2021-12-09 17:45:40|569.18|566.78|568.99|566.59|569.18|566.78|568.99|566.59|0
1639071950000|2021-12-09 17:45:50|569.08|566.68|568.99|566.59|569.08|566.68|568.99|566.59|0
1639071960000|2021-12-09 17:46:00|569.18|566.78|568.63|566.23|569.18|566.78|568.63|566.23|0
1639071970000|2021-12-09 17:46:10|568.81|566.41|568.81|566.41|568.81|566.41|568.81|566.41|0
1639071980000|2021-12-09 17:46:20|568.99|566.59|569.18|566.78|569.18|566.78|568.99|566.59|0
1639071990000|2021-12-09 17:46:30|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1639072000000|2021-12-09 17:46:40|568.81|566.41|568.99|566.59|568.99|566.59|568.81|566.41|0
1639072010000|2021-12-09 17:46:50|569.36|566.96|569.73|567.33|569.73|567.33|569.36|566.96|0
1639072020000|2021-12-09 17:47:00|569.91|567.51|570.1|567.7|570.1|567.7|569.91|567.51|0
1639072030000|2021-12-09 17:47:10|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1639072040000|2021-12-09 17:47:20|570.1|567.7|570.1|567.7|570.28|567.88|570.1|567.7|0
1639072050000|2021-12-09 17:47:30|570.28|567.88|570.28|567.88|570.28|567.88|570.1|567.7|0
1639072060000|2021-12-09 17:47:40|570.65|568.25|570.65|568.25|570.65|568.25|570.47|568.07|0
1639072070000|2021-12-09 17:47:50|570.28|567.88|570.28|567.88|570.65|568.25|570.28|567.88|0
1639072080000|2021-12-09 17:48:00|570.47|568.07|570.28|567.88|570.47|568.07|570.28|567.88|0
1639072090000|2021-12-09 17:48:10|570.1|567.7|570.28|567.88|570.28|567.88|570.1|567.7|0
1639072100000|2021-12-09 17:48:20|570.1|567.7|570.28|567.88|570.28|567.88|570.1|567.7|0
1639072110000|2021-12-09 17:48:30|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1639072120000|2021-12-09 17:48:40|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1639072130000|2021-12-09 17:48:50|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1639072140000|2021-12-09 17:49:00|570.65|568.25|570.1|567.7|570.65|568.25|570.1|567.7|0
1639072150000|2021-12-09 17:49:10|570.28|567.88|570.46|568.06|570.46|568.06|570.28|567.88|0
1639072160000|2021-12-09 17:49:20|570.28|567.88|570.83|568.43|570.83|568.43|570.28|567.88|0
1639072170000|2021-12-09 17:49:30|570.65|568.25|570.65|568.25|570.65|568.25|570.46|568.06|0
1639072180000|2021-12-09 17:49:40|570.46|568.06|570.65|568.25|570.65|568.25|570.28|567.88|0
1639072190000|2021-12-09 17:49:50|570.83|568.43|570.65|568.25|570.83|568.43|570.65|568.25|0
1639072200000|2021-12-09 17:50:00|570.46|568.06|570.28|567.88|570.46|568.06|570.28|567.88|0
1639072210000|2021-12-09 17:50:10|570.46|568.06|570.65|568.25|570.83|568.43|570.46|568.06|0
1639072220000|2021-12-09 17:50:20|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1639072230000|2021-12-09 17:50:30|570.65|568.25|570.28|567.88|570.65|568.25|570.28|567.88|0
1639072240000|2021-12-09 17:50:40|570.46|568.06|570.28|567.88|570.46|568.06|570.28|567.88|0
1639072250000|2021-12-09 17:50:50|570.46|568.06|570.65|568.25|570.65|568.25|570.46|568.06|0
1639072260000|2021-12-09 17:51:00|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1639072270000|2021-12-09 17:51:10|570.65|568.25|570.83|568.43|570.83|568.43|570.65|568.25|0
1639072280000|2021-12-09 17:51:20|571.02|568.62|571.02|568.62|571.2|568.8|571.02|568.62|0
1639072300000|2021-12-09 17:51:40|570.83|568.43|571.38|568.98|571.38|568.98|570.83|568.43|0
1639072310000|2021-12-09 17:51:50|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1639072320000|2021-12-09 17:52:00|571.38|568.98|571.02|568.62|571.38|568.98|571.02|568.62|0
1639072330000|2021-12-09 17:52:10|570.83|568.43|569|566.6|570.83|568.43|568.63|566.23|0
1639072340000|2021-12-09 17:52:20|568.82|566.42|569.92|567.52|569.92|567.52|568.82|566.42|0
1639072350000|2021-12-09 17:52:30|570.1|567.7|573.83|571.43|573.83|571.43|570.1|567.7|0
1639072360000|2021-12-09 17:52:40|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1639072370000|2021-12-09 17:52:50|574.2|571.8|574.39|571.99|574.39|571.99|574.2|571.8|0
1639072380000|2021-12-09 17:53:00|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1639072390000|2021-12-09 17:53:10|574.39|571.99|574.39|571.99|574.39|571.99|574.39|571.99|0
1639072400000|2021-12-09 17:53:20|574.2|571.8|574.2|571.8|574.2|571.8|574.02|571.62|0
1639072410000|2021-12-09 17:53:30|574.02|571.62|574.02|571.62|574.2|571.8|574.02|571.62|0
1639072420000|2021-12-09 17:53:40|573.83|571.43|574.02|571.62|574.02|571.62|573.83|571.43|0
1639072440000|2021-12-09 17:54:00|573.83|571.43|573.83|571.43|573.83|571.43|573.65|571.25|0
1639072450000|2021-12-09 17:54:10|573.65|571.25|573.83|571.43|573.83|571.43|573.65|571.25|0
1639072470000|2021-12-09 17:54:30|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1639072480000|2021-12-09 17:54:40|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1639072490000|2021-12-09 17:54:50|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1639072500000|2021-12-09 17:55:00|574.2|571.8|574.02|571.62|574.2|571.8|574.02|571.62|0
1639072510000|2021-12-09 17:55:10|573.83|571.43|573.47|571.07|573.83|571.43|573.47|571.07|0
1639072520000|2021-12-09 17:55:20|573.28|570.88|573.28|570.88|573.28|570.88|573.28|570.88|0
1639072530000|2021-12-09 17:55:30|573.1|570.7|573.1|570.7|573.28|570.88|573.1|570.7|0
1639072540000|2021-12-09 17:55:40|572.91|570.51|572.91|570.51|573.1|570.7|572.91|570.51|0
1639072560000|2021-12-09 17:56:00|573.1|570.7|572.91|570.51|573.1|570.7|572.91|570.51|0
1639072570000|2021-12-09 17:56:10|573.1|570.7|572.73|570.33|573.1|570.7|572.73|570.33|0
1639072590000|2021-12-09 17:56:30|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1639072600000|2021-12-09 17:56:40|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1639072610000|2021-12-09 17:56:50|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1639072630000|2021-12-09 17:57:10|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1639072640000|2021-12-09 17:57:20|572.73|570.33|572.91|570.51|572.91|570.51|572.73|570.33|0
1639072650000|2021-12-09 17:57:30|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1639072660000|2021-12-09 17:57:40|573.28|570.88|572.91|570.51|573.28|570.88|572.91|570.51|0
1639072680000|2021-12-09 17:58:00|573.1|570.7|573.28|570.88|573.28|570.88|573.1|570.7|0
1639072690000|2021-12-09 17:58:10|573.1|570.7|573.65|571.25|573.65|571.25|573.1|570.7|0
1639072700000|2021-12-09 17:58:20|573.83|571.43|574.02|571.62|574.02|571.62|573.83|571.43|0
1639072710000|2021-12-09 17:58:30|573.83|571.43|574.2|571.8|574.2|571.8|573.83|571.43|0
1639072730000|2021-12-09 17:58:50|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1639072740000|2021-12-09 17:59:00|574.2|571.8|574.38|571.98|574.57|572.17|574.2|571.8|0
1639072750000|2021-12-09 17:59:10|574.57|572.17|574.2|571.8|574.75|572.35|574.2|571.8|0
1639072760000|2021-12-09 17:59:20|574.38|571.98|574.38|571.98|574.57|572.17|574.38|571.98|0
1639072770000|2021-12-09 17:59:30|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1639072780000|2021-12-09 17:59:40|574.75|572.35|574.38|571.98|574.75|572.35|574.38|571.98|0
1639072790000|2021-12-09 17:59:50|574.57|572.17|574.38|571.98|574.57|572.17|574.2|571.8|0
1639072800000|2021-12-09 18:00:00|574.2|571.8|574.02|571.62|574.2|571.8|573.83|571.43|0
1639072810000|2021-12-09 18:00:10|573.83|571.43|573.46|571.06|573.83|571.43|573.46|571.06|0
1639072820000|2021-12-09 18:00:20|573.65|571.25|573.28|570.88|573.65|571.25|573.28|570.88|0
1639072830000|2021-12-09 18:00:30|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1639072840000|2021-12-09 18:00:40|573.46|571.06|573.28|570.88|573.46|571.06|573.28|570.88|0
1639072850000|2021-12-09 18:00:50|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1639072860000|2021-12-09 18:01:00|573.28|570.88|573.46|571.06|573.46|571.06|573.28|570.88|0
1639072870000|2021-12-09 18:01:10|573.65|571.25|573.28|570.88|573.65|571.25|573.28|570.88|0
1639072880000|2021-12-09 18:01:20|572.91|570.51|572.73|570.33|572.91|570.51|572.73|570.33|0
1639072890000|2021-12-09 18:01:30|572.54|570.14|573.09|570.69|573.28|570.88|572.54|570.14|0
1639072900000|2021-12-09 18:01:40|573.18|570.78|573.09|570.69|573.18|570.78|573.09|570.69|0
1639072910000|2021-12-09 18:01:50|572.91|570.51|573.28|570.88|573.28|570.88|572.91|570.51|0
1639072920000|2021-12-09 18:02:00|573.09|570.69|573.28|570.88|573.28|570.88|573.09|570.69|0
1639072930000|2021-12-09 18:02:10|573.09|570.69|571.26|568.86|573.09|570.69|571.26|568.86|0
1639072940000|2021-12-09 18:02:20|571.44|569.04|571.62|569.22|571.81|569.41|571.44|569.04|0
1639072950000|2021-12-09 18:02:30|571.99|569.59|572.18|569.78|572.18|569.78|571.99|569.59|0
1639072960000|2021-12-09 18:02:40|572.36|569.96|571.44|569.04|572.36|569.96|571.44|569.04|0
1639072970000|2021-12-09 18:02:50|571.62|569.22|572.36|569.96|572.73|570.33|571.62|569.22|0
1639072980000|2021-12-09 18:03:00|572.54|570.14|572.63|570.23|572.73|570.33|572.54|570.14|0
1639072990000|2021-12-09 18:03:10|572.54|570.14|572.36|569.96|572.54|570.14|572.18|569.78|0
1639073000000|2021-12-09 18:03:20|572.54|570.14|572.73|570.33|572.73|570.33|572.36|569.96|0
1639073010000|2021-12-09 18:03:30|572.91|570.51|573.28|570.88|573.28|570.88|572.91|570.51|0
1639073020000|2021-12-09 18:03:40|573.46|571.06|573.28|570.88|573.46|571.06|573.28|570.88|0
1639073030000|2021-12-09 18:03:50|573.46|571.06|573.09|570.69|573.46|571.06|573.09|570.69|0
1639073040000|2021-12-09 18:04:00|573|570.6|573|570.6|573|570.6|573|570.6|0
1639073050000|2021-12-09 18:04:10|573.09|570.69|573.28|570.88|573.28|570.88|573.09|570.69|0
1639073060000|2021-12-09 18:04:20|573.09|570.69|573.09|570.69|573.65|571.25|573.09|570.69|0
1639073070000|2021-12-09 18:04:30|572.54|570.14|572.73|570.33|572.73|570.33|572.54|570.14|0
1639073080000|2021-12-09 18:04:40|572.91|570.51|572.54|570.14|572.91|570.51|572.54|570.14|0
1639073090000|2021-12-09 18:04:50|572.73|570.33|572.36|569.96|572.73|570.33|572.36|569.96|0
1639073100000|2021-12-09 18:05:00|572.54|570.14|572.73|570.33|573.09|570.69|572.54|570.14|0
1639073110000|2021-12-09 18:05:10|572.54|570.14|573.09|570.69|573.09|570.69|572.36|569.96|0
1639073120000|2021-12-09 18:05:20|572.36|569.96|572.73|570.33|572.73|570.33|572.36|569.96|0
1639073130000|2021-12-09 18:05:30|572.54|570.14|572.36|569.96|572.54|570.14|572.36|569.96|0
1639073140000|2021-12-09 18:05:40|572.73|570.33|572.36|569.96|572.73|570.33|572.36|569.96|0
1639073150000|2021-12-09 18:05:50|572.54|570.14|573.09|570.69|573.09|570.69|572.54|570.14|0
1639073160000|2021-12-09 18:06:00|572.91|570.51|573.09|570.69|573.28|570.88|572.91|570.51|0
1639073170000|2021-12-09 18:06:10|572.91|570.51|573.64|571.24|573.64|571.24|572.91|570.51|0
1639073180000|2021-12-09 18:06:20|574.01|571.61|574.2|571.8|574.2|571.8|574.01|571.61|0
1639073190000|2021-12-09 18:06:30|574.01|571.61|573.36|570.96|574.01|571.61|573.36|570.96|0
1639073200000|2021-12-09 18:06:40|573.28|570.88|573.46|571.06|573.46|571.06|573.09|570.69|0
1639073210000|2021-12-09 18:06:50|573.28|570.88|573.64|571.24|573.64|571.24|573.28|570.88|0
1639073220000|2021-12-09 18:07:00|573.83|571.43|573.64|571.24|573.83|571.43|573.64|571.24|0
1639073230000|2021-12-09 18:07:10|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1639073240000|2021-12-09 18:07:20|574.01|571.61|574.01|571.61|574.01|571.61|574.01|571.61|0
1639073250000|2021-12-09 18:07:30|573.83|571.43|574.01|571.61|574.01|571.61|573.83|571.43|0
1639073260000|2021-12-09 18:07:40|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1639073270000|2021-12-09 18:07:50|573.64|571.24|573.46|571.06|573.64|571.24|573.46|571.06|0
1639073280000|2021-12-09 18:08:00|573.28|570.88|574.01|571.61|574.01|571.61|573.28|570.88|0
1639073290000|2021-12-09 18:08:10|573.83|571.43|573.64|571.24|573.83|571.43|573.36|570.96|0
1639073300000|2021-12-09 18:08:20|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1639073310000|2021-12-09 18:08:30|573.64|571.24|573.46|571.06|573.64|571.24|573.46|571.06|0
1639073320000|2021-12-09 18:08:40|573.28|570.88|573.09|570.69|573.46|571.06|573.09|570.69|0
1639073330000|2021-12-09 18:08:50|572.91|570.51|573|570.6|573|570.6|572.91|570.51|0
1639073340000|2021-12-09 18:09:00|573.09|570.69|573.09|570.69|573.09|570.69|572.91|570.51|0
1639073350000|2021-12-09 18:09:10|573.27|570.87|573.09|570.69|573.46|571.06|573.09|570.69|0
1639073360000|2021-12-09 18:09:20|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1639073370000|2021-12-09 18:09:30|572.91|570.51|572.36|569.96|572.91|570.51|572.36|569.96|0
1639073380000|2021-12-09 18:09:40|572.72|570.32|572.36|569.96|572.72|570.32|572.36|569.96|0
1639073390000|2021-12-09 18:09:50|572.26|569.86|572.36|569.96|572.36|569.96|572.17|569.77|0
1639073400000|2021-12-09 18:10:00|572.17|569.77|572.17|569.77|572.54|570.14|572.17|569.77|0
1639073410000|2021-12-09 18:10:10|571.99|569.59|571.99|569.59|572.36|569.96|571.99|569.59|0
1639073420000|2021-12-09 18:10:20|572.17|569.77|571.62|569.22|572.17|569.77|571.44|569.04|0
1639073430000|2021-12-09 18:10:30|571.44|569.04|572.54|570.14|572.54|570.14|571.44|569.04|0
1639073440000|2021-12-09 18:10:40|572.91|570.51|572.54|570.14|572.91|570.51|572.54|570.14|0
1639073450000|2021-12-09 18:10:50|573.09|570.69|573.09|570.69|573.09|570.69|572.91|570.51|0
1639073460000|2021-12-09 18:11:00|573.27|570.87|573.27|570.87|573.27|570.87|573.09|570.69|0
1639073470000|2021-12-09 18:11:10|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1639073480000|2021-12-09 18:11:20|572.72|570.32|572.72|570.32|572.91|570.51|572.72|570.32|0
1639073490000|2021-12-09 18:11:30|572.91|570.51|572.72|570.32|573.09|570.69|572.72|570.32|0
1639073500000|2021-12-09 18:11:40|572.91|570.51|573.09|570.69|573.09|570.69|572.91|570.51|0
1639073510000|2021-12-09 18:11:50|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1639073520000|2021-12-09 18:12:00|572.99|570.59|572.72|570.32|572.99|570.59|572.72|570.32|0
1639073530000|2021-12-09 18:12:10|572.91|570.51|572.54|570.14|572.91|570.51|572.54|570.14|0
1639073540000|2021-12-09 18:12:20|572.72|570.32|572.17|569.77|572.72|570.32|571.99|569.59|0
1639073550000|2021-12-09 18:12:30|572.35|569.95|572.17|569.77|572.35|569.95|572.17|569.77|0
1639073560000|2021-12-09 18:12:40|572.35|569.95|572.17|569.77|572.54|570.14|572.17|569.77|0
1639073570000|2021-12-09 18:12:50|571.99|569.59|572.35|569.95|572.54|570.14|571.99|569.59|0
1639073580000|2021-12-09 18:13:00|572.17|569.77|572.35|569.95|572.35|569.95|572.17|569.77|0
1639073590000|2021-12-09 18:13:10|572.26|569.86|571.99|569.59|572.26|569.86|571.99|569.59|0
1639073600000|2021-12-09 18:13:20|572.17|569.77|572.35|569.95|572.35|569.95|572.17|569.77|0
1639073610000|2021-12-09 18:13:30|572.44|570.04|572.35|569.95|572.44|570.04|572.17|569.77|0
1639073620000|2021-12-09 18:13:40|572.17|569.77|572.17|569.77|572.17|569.77|571.99|569.59|0
1639073630000|2021-12-09 18:13:50|572.26|569.86|572.17|569.77|572.26|569.86|572.17|569.77|0
1639073640000|2021-12-09 18:14:00|572.35|569.95|572.35|569.95|572.54|570.14|572.35|569.95|0
1639073650000|2021-12-09 18:14:10|572.54|570.14|572.35|569.95|572.54|570.14|572.35|569.95|0
1639073660000|2021-12-09 18:14:20|572.17|569.77|572.17|569.77|572.35|569.95|572.17|569.77|0
1639073670000|2021-12-09 18:14:30|571.99|569.59|572.17|569.77|572.17|569.77|571.99|569.59|0
1639073680000|2021-12-09 18:14:40|571.99|569.59|571.99|569.59|572.35|569.95|571.99|569.59|0
1639073690000|2021-12-09 18:14:50|572.17|569.77|572.35|569.95|572.35|569.95|572.17|569.77|0
1639073700000|2021-12-09 18:15:00|572.54|570.14|572.72|570.32|572.72|570.32|572.54|570.14|0
1639073710000|2021-12-09 18:15:10|572.99|570.59|573.27|570.87|573.27|570.87|572.99|570.59|0
1639073720000|2021-12-09 18:15:20|573.46|571.06|573.27|570.87|573.46|571.06|573.27|570.87|0
1639073730000|2021-12-09 18:15:30|573.09|570.69|573.27|570.87|573.27|570.87|573.09|570.69|0
1639073740000|2021-12-09 18:15:40|573.46|571.06|573.27|570.87|573.46|571.06|573.27|570.87|0
1639073750000|2021-12-09 18:15:50|573.46|571.06|573.64|571.24|573.64|571.24|573.46|571.06|0
1639073760000|2021-12-09 18:16:00|573.46|571.06|573.64|571.24|573.64|571.24|573.46|571.06|0
1639073770000|2021-12-09 18:16:10|573.82|571.42|574.01|571.61|574.01|571.61|573.82|571.42|0
1639073790000|2021-12-09 18:16:30|573.82|571.42|574.01|571.61|574.01|571.61|573.82|571.42|0
1639073800000|2021-12-09 18:16:40|573.82|571.42|573.82|571.42|574.01|571.61|573.82|571.42|0
1639073810000|2021-12-09 18:16:50|573.46|571.06|573.82|571.42|573.82|571.42|573.46|571.06|0
1639073820000|2021-12-09 18:17:00|573.64|571.24|573.64|571.24|573.64|571.24|573.45|571.05|0
1639073830000|2021-12-09 18:17:10|573.82|571.42|573.91|571.51|574.01|571.61|573.82|571.42|0
1639073840000|2021-12-09 18:17:20|574.01|571.61|574.01|571.61|574.01|571.61|573.82|571.42|0
1639073850000|2021-12-09 18:17:30|573.82|571.42|573.82|571.42|573.82|571.42|573.64|571.24|0
1639073860000|2021-12-09 18:17:40|574.01|571.61|574.01|571.61|574.01|571.61|573.82|571.42|0
1639073880000|2021-12-09 18:18:00|573.82|571.42|573.64|571.24|573.82|571.42|573.64|571.24|0
1639073890000|2021-12-09 18:18:10|573.54|571.14|573.45|571.05|573.54|571.14|573.45|571.05|0
1639073910000|2021-12-09 18:18:30|573.64|571.24|574.01|571.61|574.01|571.61|573.64|571.24|0
1639073920000|2021-12-09 18:18:40|573.73|571.33|573.82|571.42|573.82|571.42|573.73|571.33|0
1639073940000|2021-12-09 18:19:00|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1639073950000|2021-12-09 18:19:10|573.64|571.24|573.82|571.42|573.82|571.42|573.64|571.24|0
1639073960000|2021-12-09 18:19:20|574.01|571.61|574.19|571.79|574.19|571.79|574.01|571.61|0
1639073970000|2021-12-09 18:19:30|574.01|571.61|574.01|571.61|574.19|571.79|574.01|571.61|0
1639073980000|2021-12-09 18:19:40|573.82|571.42|573.64|571.24|573.82|571.42|573.64|571.24|0
1639073990000|2021-12-09 18:19:50|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1639074000000|2021-12-09 18:20:00|573.27|570.87|573.09|570.69|573.45|571.05|573.09|570.69|0
1639074010000|2021-12-09 18:20:10|573.27|570.87|572.9|570.5|573.27|570.87|572.9|570.5|0
1639074020000|2021-12-09 18:20:20|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1639074030000|2021-12-09 18:20:30|572.17|569.77|571.98|569.58|572.17|569.77|571.8|569.4|0
1639074040000|2021-12-09 18:20:40|572.17|569.77|572.53|570.13|572.53|570.13|572.17|569.77|0
1639074060000|2021-12-09 18:21:00|572.35|569.95|572.53|570.13|572.53|570.13|572.35|569.95|0
1639074070000|2021-12-09 18:21:10|572.35|569.95|572.53|570.13|572.53|570.13|572.35|569.95|0
1639074080000|2021-12-09 18:21:20|572.35|569.95|571.98|569.58|572.35|569.95|571.98|569.58|0
1639074090000|2021-12-09 18:21:30|571.8|569.4|571.8|569.4|571.8|569.4|571.61|569.21|0
1639074100000|2021-12-09 18:21:40|571.98|569.58|571.8|569.4|571.98|569.58|571.8|569.4|0
1639074110000|2021-12-09 18:21:50|571.61|569.21|571.98|569.58|571.98|569.58|571.61|569.21|0
1639074120000|2021-12-09 18:22:00|571.8|569.4|572.17|569.77|572.17|569.77|571.8|569.4|0
1639074130000|2021-12-09 18:22:10|572.35|569.95|572.17|569.77|572.35|569.95|572.17|569.77|0
1639074140000|2021-12-09 18:22:20|571.98|569.58|572.17|569.77|572.17|569.77|571.98|569.58|0
1639074150000|2021-12-09 18:22:30|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1639074160000|2021-12-09 18:22:40|572.17|569.77|572.17|569.77|572.17|569.77|572.17|569.77|0
1639074170000|2021-12-09 18:22:50|572.35|569.95|572.53|570.13|572.53|570.13|572.35|569.95|0
1639074180000|2021-12-09 18:23:00|572.07|569.67|572.35|569.95|572.35|569.95|571.98|569.58|0
1639074190000|2021-12-09 18:23:10|572.17|569.77|571.61|569.21|572.17|569.77|571.61|569.21|0
1639074200000|2021-12-09 18:23:20|571.43|569.03|571.25|568.85|571.61|569.21|571.25|568.85|0
1639074210000|2021-12-09 18:23:30|571.61|569.21|571.8|569.4|571.8|569.4|571.61|569.21|0
1639074220000|2021-12-09 18:23:40|571.52|569.12|571.43|569.03|571.52|569.12|571.43|569.03|0
1639074230000|2021-12-09 18:23:50|571.25|568.85|571.25|568.85|571.33|568.93|571.25|568.85|0
1639074240000|2021-12-09 18:24:00|571.15|568.75|571.25|568.85|571.43|569.03|571.15|568.75|0
1639074250000|2021-12-09 18:24:10|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1639074260000|2021-12-09 18:24:20|571.61|569.21|571.25|568.85|571.61|569.21|571.25|568.85|0
1639074270000|2021-12-09 18:24:30|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1639074280000|2021-12-09 18:24:40|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1639074290000|2021-12-09 18:24:50|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1639074300000|2021-12-09 18:25:00|571.61|569.21|571.61|569.21|571.8|569.4|571.61|569.21|0
1639074310000|2021-12-09 18:25:10|571.43|569.03|571.06|568.66|571.43|569.03|571.06|568.66|0
1639074320000|2021-12-09 18:25:20|570.88|568.48|570.7|568.3|570.88|568.48|570.7|568.3|0
1639074330000|2021-12-09 18:25:30|570.88|568.48|570.88|568.48|571.06|568.66|570.88|568.48|0
1639074340000|2021-12-09 18:25:40|570.69|568.29|570.88|568.48|570.88|568.48|570.69|568.29|0
1639074350000|2021-12-09 18:25:50|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1639074360000|2021-12-09 18:26:00|570.97|568.57|571.61|569.21|571.61|569.21|570.97|568.57|0
1639074370000|2021-12-09 18:26:10|571.98|569.58|571.61|569.21|571.98|569.58|571.61|569.21|0
1639074380000|2021-12-09 18:26:20|571.25|568.85|571.25|568.85|571.43|569.03|571.25|568.85|0
1639074390000|2021-12-09 18:26:30|571.43|569.03|571.25|568.85|571.43|569.03|571.06|568.66|0
1639074400000|2021-12-09 18:26:40|571.43|569.03|571.61|569.21|571.61|569.21|571.43|569.03|0
1639074410000|2021-12-09 18:26:50|571.43|569.03|571.43|569.03|571.61|569.21|571.43|569.03|0
1639074420000|2021-12-09 18:27:00|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1639074430000|2021-12-09 18:27:10|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1639074440000|2021-12-09 18:27:20|572.16|569.76|571.98|569.58|572.16|569.76|571.98|569.58|0
1639074450000|2021-12-09 18:27:30|571.8|569.4|572.16|569.76|572.16|569.76|571.8|569.4|0
1639074460000|2021-12-09 18:27:40|571.98|569.58|571.61|569.21|571.98|569.58|571.61|569.21|0
1639074470000|2021-12-09 18:27:50|571.43|569.03|571.06|568.66|571.43|569.03|571.06|568.66|0
1639074480000|2021-12-09 18:28:00|571.24|568.84|571.43|569.03|571.43|569.03|571.24|568.84|0
1639074490000|2021-12-09 18:28:10|571.61|569.21|571.33|568.93|571.61|569.21|571.24|568.84|0
1639074500000|2021-12-09 18:28:20|571.24|568.84|571.61|569.21|571.61|569.21|571.24|568.84|0
1639074510000|2021-12-09 18:28:30|571.7|569.3|571.43|569.03|571.7|569.3|571.43|569.03|0
1639074520000|2021-12-09 18:28:40|571.8|569.4|571.61|569.21|571.8|569.4|571.61|569.21|0
1639074530000|2021-12-09 18:28:50|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1639074540000|2021-12-09 18:29:00|571.79|569.39|571.79|569.39|571.79|569.39|571.61|569.21|0
1639074550000|2021-12-09 18:29:10|571.61|569.21|571.43|569.03|571.61|569.21|571.43|569.03|0
1639074560000|2021-12-09 18:29:20|571.61|569.21|571.43|569.03|571.61|569.21|571.43|569.03|0
1639074570000|2021-12-09 18:29:30|571.61|569.21|571.06|568.66|571.61|569.21|571.06|568.66|0
1639074580000|2021-12-09 18:29:40|571.43|569.03|571.24|568.84|571.43|569.03|571.24|568.84|0
1639074590000|2021-12-09 18:29:50|571.15|568.75|571.24|568.84|571.24|568.84|571.06|568.66|0
1639074600000|2021-12-09 18:30:00|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1639074610000|2021-12-09 18:30:10|570.88|568.48|571.43|569.03|571.43|569.03|570.88|568.48|0
1639074620000|2021-12-09 18:30:20|571.24|568.84|571.06|568.66|571.43|569.03|571.06|568.66|0
1639074630000|2021-12-09 18:30:30|571.24|568.84|571.43|569.03|571.61|569.21|571.24|568.84|0
1639074640000|2021-12-09 18:30:40|571.61|569.21|571.61|569.21|571.61|569.21|571.43|569.03|0
1639074650000|2021-12-09 18:30:50|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1639074660000|2021-12-09 18:31:00|572.16|569.76|572.35|569.95|572.35|569.95|572.16|569.76|0
1639074670000|2021-12-09 18:31:10|572.53|570.13|572.71|570.31|572.9|570.5|572.53|570.13|0
1639074680000|2021-12-09 18:31:20|572.9|570.5|573.26|570.86|573.26|570.86|572.9|570.5|0
1639074690000|2021-12-09 18:31:30|573.08|570.68|572.9|570.5|573.08|570.68|572.9|570.5|0
1639074700000|2021-12-09 18:31:40|573.26|570.86|573.35|570.95|573.35|570.95|573.26|570.86|0
1639074710000|2021-12-09 18:31:50|573.26|570.86|573.45|571.05|573.45|571.05|573.26|570.86|0
1639074720000|2021-12-09 18:32:00|573.35|570.95|572.9|570.5|573.35|570.95|572.9|570.5|0
1639074730000|2021-12-09 18:32:10|572.71|570.31|573.08|570.68|573.08|570.68|572.53|570.13|0
1639074740000|2021-12-09 18:32:20|572.9|570.5|572.62|570.22|572.9|570.5|572.62|570.22|0
1639074750000|2021-12-09 18:32:30|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1639074760000|2021-12-09 18:32:40|572.53|570.13|572.53|570.13|572.71|570.31|572.53|570.13|0
1639074770000|2021-12-09 18:32:50|572.34|569.94|572.53|570.13|572.53|570.13|572.34|569.94|0
1639074780000|2021-12-09 18:33:00|572.34|569.94|572.53|570.13|572.53|570.13|572.34|569.94|0
1639074790000|2021-12-09 18:33:10|572.71|570.31|572.9|570.5|572.9|570.5|572.71|570.31|0
1639074800000|2021-12-09 18:33:20|572.71|570.31|572.53|570.13|572.71|570.31|572.53|570.13|0
1639074810000|2021-12-09 18:33:30|572.34|569.94|572.34|569.94|572.34|569.94|572.25|569.85|0
1639074820000|2021-12-09 18:33:40|572.53|570.13|572.71|570.31|572.71|570.31|572.53|570.13|0
1639074830000|2021-12-09 18:33:50|572.53|570.13|572.53|570.13|572.62|570.22|572.53|570.13|0
1639074840000|2021-12-09 18:34:00|572.43|570.03|572.53|570.13|572.53|570.13|572.43|570.03|0
1639074850000|2021-12-09 18:34:10|572.34|569.94|572.34|569.94|572.53|570.13|572.34|569.94|0
1639074860000|2021-12-09 18:34:20|572.71|570.31|572.62|570.22|572.71|570.31|572.62|570.22|0
1639074870000|2021-12-09 18:34:30|572.53|570.13|573.08|570.68|573.08|570.68|572.53|570.13|0
1639074880000|2021-12-09 18:34:40|573.17|570.77|573.08|570.68|573.17|570.77|573.08|570.68|0
1639074890000|2021-12-09 18:34:50|572.89|570.49|573.08|570.68|573.08|570.68|572.89|570.49|0
1639074900000|2021-12-09 18:35:00|571.21|568.81|570.84|568.44|571.21|568.81|570.84|568.44|0
1639074910000|2021-12-09 18:35:10|571.02|568.62|570.84|568.44|571.02|568.62|570.84|568.44|0
1639074920000|2021-12-09 18:35:20|571.21|568.81|571.21|568.81|571.39|568.99|571.21|568.81|0
1639074930000|2021-12-09 18:35:30|571.39|568.99|571.58|569.18|571.58|569.18|571.39|568.99|0
1639074940000|2021-12-09 18:35:40|571.76|569.36|571.66|569.26|571.76|569.36|571.66|569.26|0
1639074950000|2021-12-09 18:35:50|571.76|569.36|571.39|568.99|571.76|569.36|571.39|568.99|0
1639074960000|2021-12-09 18:36:00|571.21|568.81|571.21|568.81|571.39|568.99|571.21|568.81|0
1639074970000|2021-12-09 18:36:10|571.02|568.62|570.66|568.26|571.02|568.62|570.66|568.26|0
1639074980000|2021-12-09 18:36:20|570.84|568.44|571.02|568.62|571.02|568.62|570.84|568.44|0
1639074990000|2021-12-09 18:36:30|570.84|568.44|571.02|568.62|571.02|568.62|570.84|568.44|0
1639075000000|2021-12-09 18:36:40|570.84|568.44|571.02|568.62|571.02|568.62|570.84|568.44|0
1639075010000|2021-12-09 18:36:50|571.39|568.99|571.39|568.99|571.58|569.18|571.39|568.99|0
1639075020000|2021-12-09 18:37:00|571.58|569.18|571.76|569.36|571.76|569.36|571.58|569.18|0
1639075030000|2021-12-09 18:37:10|571.94|569.54|572.13|569.73|572.13|569.73|571.94|569.54|0
1639075040000|2021-12-09 18:37:20|572.5|570.1|573.05|570.65|573.05|570.65|572.5|570.1|0
1639075050000|2021-12-09 18:37:30|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1639075060000|2021-12-09 18:37:40|573.79|571.39|573.05|570.65|573.79|571.39|573.05|570.65|0
1639075070000|2021-12-09 18:37:50|572.87|570.47|572.87|570.47|572.87|570.47|572.87|570.47|0
1639075080000|2021-12-09 18:38:00|572.68|570.28|572.31|569.91|572.68|570.28|572.31|569.91|0
1639075090000|2021-12-09 18:38:10|572.5|570.1|572.5|570.1|572.58|570.18|572.5|570.1|0
1639075100000|2021-12-09 18:38:20|572.68|570.28|572.86|570.46|572.86|570.46|572.5|570.1|0
1639075110000|2021-12-09 18:38:30|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1639075120000|2021-12-09 18:38:40|572.86|570.46|572.68|570.28|572.86|570.46|572.68|570.28|0
1639075130000|2021-12-09 18:38:50|572.5|570.1|572.68|570.28|572.68|570.28|572.5|570.1|0
1639075140000|2021-12-09 18:39:00|572.5|570.1|572.5|570.1|572.5|570.1|572.31|569.91|0
1639075150000|2021-12-09 18:39:10|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1639075160000|2021-12-09 18:39:20|572.86|570.46|572.68|570.28|572.86|570.46|572.68|570.28|0
1639075170000|2021-12-09 18:39:30|572.86|570.46|572.68|570.28|572.86|570.46|572.68|570.28|0
1639075190000|2021-12-09 18:39:50|572.5|570.1|572.86|570.46|572.86|570.46|572.5|570.1|0
1639075200000|2021-12-09 18:40:00|572.5|570.1|572.68|570.28|572.68|570.28|572.5|570.1|0
1639075210000|2021-12-09 18:40:10|572.5|570.1|572.13|569.73|572.5|570.1|572.13|569.73|0
1639075220000|2021-12-09 18:40:20|572.31|569.91|572.13|569.73|572.31|569.91|571.94|569.54|0
1639075230000|2021-12-09 18:40:30|571.94|569.54|571.94|569.54|571.94|569.54|571.76|569.36|0
1639075240000|2021-12-09 18:40:40|572.13|569.73|572.31|569.91|572.5|570.1|572.13|569.73|0
1639075250000|2021-12-09 18:40:50|572.13|569.73|572.13|569.73|572.13|569.73|571.94|569.54|0
1639075260000|2021-12-09 18:41:00|572.31|569.91|572.49|570.09|572.49|570.09|572.31|569.91|0
1639075270000|2021-12-09 18:41:10|572.68|570.28|572.31|569.91|572.68|570.28|572.31|569.91|0
1639075280000|2021-12-09 18:41:20|572.49|570.09|572.49|570.09|572.49|570.09|572.31|569.91|0
1639075290000|2021-12-09 18:41:30|572.68|570.28|572.31|569.91|572.68|570.28|572.31|569.91|0
1639075300000|2021-12-09 18:41:40|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1639075310000|2021-12-09 18:41:50|572.31|569.91|572.68|570.28|572.68|570.28|572.31|569.91|0
1639075320000|2021-12-09 18:42:00|572.31|569.91|572.49|570.09|572.49|570.09|572.31|569.91|0
1639075330000|2021-12-09 18:42:10|572.31|569.91|572.49|570.09|572.49|570.09|572.31|569.91|0
1639075340000|2021-12-09 18:42:20|572.68|570.28|572.49|570.09|572.68|570.28|572.49|570.09|0
1639075350000|2021-12-09 18:42:30|572.68|570.28|572.49|570.09|572.68|570.28|572.49|570.09|0
1639075360000|2021-12-09 18:42:40|572.13|569.73|572.49|570.09|572.49|570.09|572.13|569.73|0
1639075370000|2021-12-09 18:42:50|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1639075380000|2021-12-09 18:43:00|572.49|570.09|571.76|569.36|572.49|570.09|571.76|569.36|0
1639075390000|2021-12-09 18:43:10|571.94|569.54|571.57|569.17|571.94|569.54|571.57|569.17|0
1639075400000|2021-12-09 18:43:20|571.39|568.99|571.2|568.8|571.39|568.99|571.2|568.8|0
1639075410000|2021-12-09 18:43:30|571.39|568.99|571.2|568.8|571.39|568.99|571.2|568.8|0
1639075420000|2021-12-09 18:43:40|570.84|568.44|570.47|568.07|570.84|568.44|570.47|568.07|0
1639075430000|2021-12-09 18:43:50|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1639075440000|2021-12-09 18:44:00|570.84|568.44|570.84|568.44|571.02|568.62|570.84|568.44|0
1639075450000|2021-12-09 18:44:10|571.02|568.62|570.65|568.25|571.02|568.62|570.65|568.25|0
1639075460000|2021-12-09 18:44:20|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1639075480000|2021-12-09 18:44:40|569.92|567.52|569.55|567.15|570.28|567.88|569.55|567.15|0
1639075490000|2021-12-09 18:44:50|569.18|566.78|568.63|566.23|569.18|566.78|568.63|566.23|0
1639075500000|2021-12-09 18:45:00|568.26|565.86|569|566.6|569.18|566.78|568.26|565.86|0
1639075510000|2021-12-09 18:45:10|569.36|566.96|569.55|567.15|569.92|567.52|569.36|566.96|0
1639075520000|2021-12-09 18:45:20|569.73|567.33|569.73|567.33|569.92|567.52|569.73|567.33|0
1639075530000|2021-12-09 18:45:30|569.92|567.52|569.92|567.52|569.92|567.52|569.73|567.33|0
1639075540000|2021-12-09 18:45:40|569.73|567.33|569.36|566.96|569.73|567.33|569.36|566.96|0
1639075550000|2021-12-09 18:45:50|569.55|567.15|569.91|567.51|569.91|567.51|569.55|567.15|0
1639075560000|2021-12-09 18:46:00|569.55|567.15|569.55|567.15|569.55|567.15|569.36|566.96|0
1639075570000|2021-12-09 18:46:10|569.36|566.96|569|566.6|569.36|566.96|569|566.6|0
1639075580000|2021-12-09 18:46:20|569.18|566.78|568.81|566.41|569.18|566.78|568.81|566.41|0
1639075590000|2021-12-09 18:46:30|569|566.6|569.18|566.78|569.18|566.78|569|566.6|0
1639075600000|2021-12-09 18:46:40|569|566.6|568.44|566.04|569|566.6|568.44|566.04|0
1639075610000|2021-12-09 18:46:50|568.63|566.23|568.26|565.86|568.63|566.23|568.26|565.86|0
1639075620000|2021-12-09 18:47:00|568.44|566.04|568.26|565.86|568.44|566.04|568.26|565.86|0
1639075630000|2021-12-09 18:47:10|568.08|565.68|567.34|564.94|568.08|565.68|567.34|564.94|0
1639075640000|2021-12-09 18:47:20|567.53|565.13|567.34|564.94|567.53|565.13|567.25|564.85|0
1639075650000|2021-12-09 18:47:30|567.16|564.76|566.97|564.57|567.16|564.76|566.79|564.39|0
1639075660000|2021-12-09 18:47:40|567.16|564.76|567.34|564.94|567.34|564.94|567.16|564.76|0
1639075670000|2021-12-09 18:47:50|567.71|565.31|567.89|565.49|568.08|565.68|567.71|565.31|0
1639075680000|2021-12-09 18:48:00|567.71|565.31|566.97|564.57|567.71|565.31|566.97|564.57|0
1639075690000|2021-12-09 18:48:10|566.79|564.39|566.97|564.57|566.97|564.57|566.79|564.39|0
1639075700000|2021-12-09 18:48:20|567.16|564.76|566.97|564.57|567.16|564.76|566.97|564.57|0
1639075710000|2021-12-09 18:48:30|567.16|564.76|566.79|564.39|567.16|564.76|566.79|564.39|0
1639075720000|2021-12-09 18:48:40|566.97|564.57|566.79|564.39|566.97|564.57|566.79|564.39|0
1639075730000|2021-12-09 18:48:50|566.42|564.02|566.61|564.21|566.61|564.21|566.24|563.84|0
1639075740000|2021-12-09 18:49:00|566.42|564.02|566.06|563.66|566.42|564.02|566.06|563.66|0
1639075750000|2021-12-09 18:49:10|566.24|563.84|566.61|564.21|566.61|564.21|566.24|563.84|0
1639075760000|2021-12-09 18:49:20|566.97|564.57|567.16|564.76|567.34|564.94|566.97|564.57|0
1639075770000|2021-12-09 18:49:30|566.97|564.57|566.79|564.39|566.97|564.57|566.79|564.39|0
1639075780000|2021-12-09 18:49:40|566.42|564.02|566.24|563.84|566.61|564.21|566.24|563.84|0
1639075790000|2021-12-09 18:49:50|566.42|564.02|566.42|564.02|566.42|564.02|566.24|563.84|0
1639075800000|2021-12-09 18:50:00|566.24|563.84|565.69|563.29|566.24|563.84|565.69|563.29|0
1639075810000|2021-12-09 18:50:10|565.87|563.47|565.69|563.29|565.87|563.47|565.69|563.29|0
1639075820000|2021-12-09 18:50:20|565.51|563.11|565.32|562.92|565.51|563.11|565.32|562.92|0
1639075830000|2021-12-09 18:50:30|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1639075840000|2021-12-09 18:50:40|565.51|563.11|564.96|562.56|565.69|563.29|564.96|562.56|0
1639075850000|2021-12-09 18:50:50|565.51|563.11|565.32|562.92|565.51|563.11|565.32|562.92|0
1639075860000|2021-12-09 18:51:00|564.96|562.56|565.69|563.29|565.69|563.29|564.96|562.56|0
1639075870000|2021-12-09 18:51:10|565.51|563.11|565.87|563.47|565.87|563.47|565.51|563.11|0
1639075880000|2021-12-09 18:51:20|566.06|563.66|566.06|563.66|566.06|563.66|565.87|563.47|0
1639075890000|2021-12-09 18:51:30|566.42|564.02|566.61|564.21|566.61|564.21|566.24|563.84|0
1639075900000|2021-12-09 18:51:40|566.42|564.02|566.79|564.39|566.79|564.39|566.24|563.84|0
1639075910000|2021-12-09 18:51:50|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1639075920000|2021-12-09 18:52:00|566.61|564.21|566.79|564.39|566.79|564.39|566.42|564.02|0
1639075930000|2021-12-09 18:52:10|566.97|564.57|567.34|564.94|567.34|564.94|566.97|564.57|0
1639075940000|2021-12-09 18:52:20|567.16|564.76|566.97|564.57|567.16|564.76|566.97|564.57|0
1639075950000|2021-12-09 18:52:30|566.79|564.39|566.79|564.39|566.97|564.57|566.6|564.2|0
1639075960000|2021-12-09 18:52:40|566.97|564.57|567.34|564.94|567.34|564.94|566.97|564.57|0
1639075970000|2021-12-09 18:52:50|567.16|564.76|566.97|564.57|567.16|564.76|566.79|564.39|0
1639075980000|2021-12-09 18:53:00|566.79|564.39|566.97|564.57|566.97|564.57|566.79|564.39|0
1639075990000|2021-12-09 18:53:10|567.16|564.76|566.79|564.39|567.16|564.76|566.79|564.39|0
1639076000000|2021-12-09 18:53:20|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1639076010000|2021-12-09 18:53:30|566.79|564.39|566.97|564.57|566.97|564.57|566.6|564.2|0
1639076020000|2021-12-09 18:53:40|567.15|564.75|566.79|564.39|567.15|564.75|566.79|564.39|0
1639076030000|2021-12-09 18:53:50|566.6|564.2|566.42|564.02|566.6|564.2|566.42|564.02|0
1639076040000|2021-12-09 18:54:00|566.6|564.2|566.42|564.02|566.6|564.2|566.42|564.02|0
1639076050000|2021-12-09 18:54:10|566.24|563.84|566.24|563.84|566.42|564.02|566.24|563.84|0
1639076060000|2021-12-09 18:54:20|566.42|564.02|566.24|563.84|566.42|564.02|566.24|563.84|0
1639076070000|2021-12-09 18:54:30|566.6|564.2|566.97|564.57|566.97|564.57|566.42|564.02|0
1639076080000|2021-12-09 18:54:40|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1639076090000|2021-12-09 18:54:50|566.6|564.2|566.97|564.57|566.97|564.57|566.42|564.02|0
1639076100000|2021-12-09 18:55:00|567.15|564.75|567.34|564.94|567.34|564.94|567.15|564.75|0
1639076110000|2021-12-09 18:55:10|567.52|565.12|567.34|564.94|567.52|565.12|567.34|564.94|0
1639076120000|2021-12-09 18:55:20|567.52|565.12|567.7|565.3|567.89|565.49|567.52|565.12|0
1639076130000|2021-12-09 18:55:30|567.34|564.94|567.7|565.3|567.7|565.3|567.34|564.94|0
1639076140000|2021-12-09 18:55:40|567.52|565.12|567.7|565.3|567.89|565.49|567.52|565.12|0
1639076150000|2021-12-09 18:55:50|567.52|565.12|567.7|565.3|567.7|565.3|567.52|565.12|0
1639076160000|2021-12-09 18:56:00|567.61|565.21|567.89|565.49|567.89|565.49|567.61|565.21|0
1639076170000|2021-12-09 18:56:10|568.07|565.67|567.52|565.12|568.07|565.67|567.52|565.12|0
1639076180000|2021-12-09 18:56:20|567.89|565.49|568.26|565.86|568.26|565.86|567.89|565.49|0
1639076190000|2021-12-09 18:56:30|568.07|565.67|568.07|565.67|568.07|565.67|567.89|565.49|0
1639076200000|2021-12-09 18:56:40|567.89|565.49|568.07|565.67|568.07|565.67|567.89|565.49|0
1639076210000|2021-12-09 18:56:50|568.44|566.04|568.81|566.41|568.81|566.41|568.44|566.04|0
1639076220000|2021-12-09 18:57:00|568.62|566.22|568.81|566.41|568.81|566.41|568.62|566.22|0
1639076230000|2021-12-09 18:57:10|568.99|566.59|569.17|566.77|569.17|566.77|568.81|566.41|0
1639076240000|2021-12-09 18:57:20|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1639076260000|2021-12-09 18:57:40|569.17|566.77|569.36|566.96|569.36|566.96|569.17|566.77|0
1639076270000|2021-12-09 18:57:50|569.26|566.86|569.17|566.77|569.36|566.96|569.17|566.77|0
1639076280000|2021-12-09 18:58:00|569.36|566.96|569.54|567.14|569.54|567.14|569.36|566.96|0
1639076290000|2021-12-09 18:58:10|569.73|567.33|569.72|567.32|569.73|567.33|569.36|566.96|0
1639076300000|2021-12-09 18:58:20|570.09|567.69|570.09|567.69|570.46|568.06|570.09|567.69|0
1639076310000|2021-12-09 18:58:30|570.28|567.88|570.28|567.88|570.46|568.06|570.28|567.88|0
1639076320000|2021-12-09 18:58:40|570.09|567.69|569.72|567.32|570.09|567.69|569.72|567.32|0
1639076330000|2021-12-09 18:58:50|569.54|567.14|569.72|567.32|569.72|567.32|569.54|567.14|0
1639076340000|2021-12-09 18:59:00|569.54|567.14|569.54|567.14|569.54|567.14|569.54|567.14|0
1639076350000|2021-12-09 18:59:10|569.36|566.96|569.17|566.77|569.36|566.96|569.17|566.77|0
1639076360000|2021-12-09 18:59:20|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1639076370000|2021-12-09 18:59:30|569.17|566.77|569.17|566.77|569.17|566.77|569.17|566.77|0
1639076380000|2021-12-09 18:59:40|568.99|566.59|569.17|566.77|569.17|566.77|568.99|566.59|0
1639076390000|2021-12-09 18:59:50|568.99|566.59|568.8|566.4|569.17|566.77|568.8|566.4|0
1639076400000|2021-12-09 19:00:00|569.17|566.77|568.99|566.59|569.17|566.77|568.99|566.59|0
1639076410000|2021-12-09 19:00:10|569.36|566.96|568.99|566.59|569.54|567.14|568.99|566.59|0
1639076420000|2021-12-09 19:00:20|568.62|566.22|568.44|566.04|568.62|566.22|568.44|566.04|0
1639076430000|2021-12-09 19:00:30|568.62|566.22|568.62|566.22|568.62|566.22|568.44|566.04|0
1639076440000|2021-12-09 19:00:40|568.8|566.4|568.62|566.22|568.8|566.4|568.62|566.22|0
1639076450000|2021-12-09 19:00:50|568.44|566.04|568.25|565.85|568.44|566.04|568.07|565.67|0
1639076460000|2021-12-09 19:01:00|568.8|566.4|568.8|566.4|568.8|566.4|568.8|566.4|0
1639076470000|2021-12-09 19:01:10|568.99|566.59|568.8|566.4|568.99|566.59|568.8|566.4|0
1639076480000|2021-12-09 19:01:20|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1639076490000|2021-12-09 19:01:30|569.54|567.14|569.36|566.96|569.54|567.14|569.36|566.96|0
1639076500000|2021-12-09 19:01:40|569.17|566.77|569.17|566.77|569.17|566.77|568.99|566.59|0
1639076510000|2021-12-09 19:01:50|569.36|566.96|569.17|566.77|569.36|566.96|569.17|566.77|0
1639076520000|2021-12-09 19:02:00|568.99|566.59|568.99|566.59|568.99|566.59|568.8|566.4|0
1639076530000|2021-12-09 19:02:10|569.17|566.77|569.54|567.14|569.72|567.32|569.17|566.77|0
1639076540000|2021-12-09 19:02:20|569.36|566.96|569.91|567.51|569.91|567.51|569.36|566.96|0
1639076550000|2021-12-09 19:02:30|569.36|566.96|569.54|567.14|569.54|567.14|569.36|566.96|0
1639076560000|2021-12-09 19:02:40|569.36|566.96|569.91|567.51|569.91|567.51|569.36|566.96|0
1639076570000|2021-12-09 19:02:50|569.72|567.32|569.91|567.51|570.09|567.69|569.72|567.32|0
1639076580000|2021-12-09 19:03:00|570.09|567.69|570.09|567.69|570.09|567.69|569.91|567.51|0
1639076590000|2021-12-09 19:03:10|569.91|567.51|569.72|567.32|569.91|567.51|569.72|567.32|0
1639076600000|2021-12-09 19:03:20|569.63|567.23|569.54|567.14|569.63|567.23|569.54|567.14|0
1639076610000|2021-12-09 19:03:30|569.35|566.95|569.54|567.14|569.54|567.14|569.35|566.95|0
1639076620000|2021-12-09 19:03:40|569.35|566.95|569.54|567.14|569.54|567.14|569.35|566.95|0
1639076630000|2021-12-09 19:03:50|569.35|566.95|569.35|566.95|569.35|566.95|569.35|566.95|0
1639076640000|2021-12-09 19:04:00|569.26|566.86|569.54|567.14|569.54|567.14|569.26|566.86|0
1639076650000|2021-12-09 19:04:10|569.35|566.95|569.35|566.95|569.35|566.95|569.35|566.95|0
1639076660000|2021-12-09 19:04:20|569.72|567.32|569.17|566.77|569.72|567.32|569.17|566.77|0
1639076670000|2021-12-09 19:04:30|568.99|566.59|568.8|566.4|568.99|566.59|568.62|566.22|0
1639076680000|2021-12-09 19:04:40|568.62|566.22|568.62|566.22|568.8|566.4|568.62|566.22|0
1639076690000|2021-12-09 19:04:50|568.43|566.03|568.62|566.22|568.62|566.22|568.43|566.03|0
1639076700000|2021-12-09 19:05:00|568.52|566.12|568.99|566.59|568.99|566.59|568.52|566.12|0
1639076710000|2021-12-09 19:05:10|569.35|566.95|569.35|566.95|569.35|566.95|569.17|566.77|0
1639076720000|2021-12-09 19:05:20|569.17|566.77|568.62|566.22|569.17|566.77|568.62|566.22|0
1639076730000|2021-12-09 19:05:30|568.43|566.03|568.25|565.85|568.43|566.03|568.25|565.85|0
1639076740000|2021-12-09 19:05:40|568.07|565.67|568.07|565.67|568.07|565.67|568.07|565.67|0
1639076750000|2021-12-09 19:05:50|567.88|565.48|568.07|565.67|568.07|565.67|567.88|565.48|0
1639076760000|2021-12-09 19:06:00|567.88|565.48|568.07|565.67|568.07|565.67|567.88|565.48|0
1639076770000|2021-12-09 19:06:10|568.25|565.85|568.62|566.22|568.62|566.22|568.25|565.85|0
1639076780000|2021-12-09 19:06:20|568.8|566.4|569.17|566.77|569.17|566.77|568.8|566.4|0
1639076790000|2021-12-09 19:06:30|569.35|566.95|569.35|566.95|569.35|566.95|569.35|566.95|0
1639076800000|2021-12-09 19:06:40|569.54|567.14|569.35|566.95|569.54|567.14|569.35|566.95|0
1639076810000|2021-12-09 19:06:50|569.17|566.77|569.17|566.77|569.17|566.77|569.17|566.77|0
1639076820000|2021-12-09 19:07:00|568.99|566.59|568.62|566.22|569.17|566.77|568.62|566.22|0
1639076830000|2021-12-09 19:07:10|568.99|566.59|568.8|566.4|569.17|566.77|568.8|566.4|0
1639076840000|2021-12-09 19:07:20|568.99|566.59|569.54|567.14|569.54|567.14|568.99|566.59|0
1639076850000|2021-12-09 19:07:30|569.35|566.95|569.72|567.32|569.72|567.32|569.35|566.95|0
1639076860000|2021-12-09 19:07:40|569.9|567.5|569.62|567.22|569.9|567.5|569.62|567.22|0
1639076870000|2021-12-09 19:07:50|569.72|567.32|569.35|566.95|569.72|567.32|569.35|566.95|0
1639076880000|2021-12-09 19:08:00|569.54|567.14|568.98|566.58|569.54|567.14|568.98|566.58|0
1639076890000|2021-12-09 19:08:10|569.17|566.77|568.89|566.49|569.17|566.77|568.8|566.4|0
1639076900000|2021-12-09 19:08:20|568.98|566.58|568.98|566.58|568.98|566.58|568.8|566.4|0
1639076910000|2021-12-09 19:08:30|569.17|566.77|569.17|566.77|569.17|566.77|568.98|566.58|0
1639076920000|2021-12-09 19:08:40|569.07|566.67|568.98|566.58|569.17|566.77|568.98|566.58|0
1639076930000|2021-12-09 19:08:50|569.17|566.77|569.17|566.77|569.35|566.95|569.17|566.77|0
1639076940000|2021-12-09 19:09:00|568.8|566.4|568.62|566.22|568.8|566.4|568.62|566.22|0
1639076950000|2021-12-09 19:09:10|568.8|566.4|568.98|566.58|568.98|566.58|568.8|566.4|0
1639076960000|2021-12-09 19:09:20|568.8|566.4|568.43|566.03|568.98|566.58|568.43|566.03|0
1639076970000|2021-12-09 19:09:30|568.62|566.22|568.25|565.85|568.62|566.22|568.25|565.85|0
1639076980000|2021-12-09 19:09:40|568.07|565.67|568.43|566.03|568.43|566.03|568.07|565.67|0
1639076990000|2021-12-09 19:09:50|568.62|566.22|568.43|566.03|568.62|566.22|568.43|566.03|0
1639077000000|2021-12-09 19:10:00|568.62|566.22|568.7|566.3|568.8|566.4|568.62|566.22|0
1639077010000|2021-12-09 19:10:10|568.8|566.4|569.35|566.95|569.35|566.95|568.8|566.4|0
1639077020000|2021-12-09 19:10:20|569.17|566.77|568.62|566.22|569.17|566.77|568.43|566.03|0
1639077030000|2021-12-09 19:10:30|568.25|565.85|568.25|565.85|568.43|566.03|568.25|565.85|0
1639077040000|2021-12-09 19:10:40|568.15|565.75|567.88|565.48|568.15|565.75|567.88|565.48|0
1639077050000|2021-12-09 19:10:50|568.06|565.66|567.88|565.48|568.06|565.66|567.88|565.48|0
1639077060000|2021-12-09 19:11:00|568.06|565.66|567.88|565.48|568.06|565.66|567.88|565.48|0
1639077070000|2021-12-09 19:11:10|568.06|565.66|568.43|566.03|568.43|566.03|568.06|565.66|0
1639077080000|2021-12-09 19:11:20|568.25|565.85|567.88|565.48|568.25|565.85|567.88|565.48|0
1639077090000|2021-12-09 19:11:30|567.7|565.3|567.7|565.3|567.7|565.3|567.51|565.11|0
1639077100000|2021-12-09 19:11:40|567.51|565.11|567.88|565.48|567.88|565.48|567.51|565.11|0
1639077110000|2021-12-09 19:11:50|567.97|565.57|568.06|565.66|568.15|565.75|567.97|565.57|0
1639077120000|2021-12-09 19:12:00|567.88|565.48|567.7|565.3|567.88|565.48|567.7|565.3|0
1639077130000|2021-12-09 19:12:10|567.88|565.48|567.51|565.11|567.88|565.48|567.51|565.11|0
1639077140000|2021-12-09 19:12:20|567.15|564.75|567.33|564.93|567.51|565.11|567.15|564.75|0
1639077150000|2021-12-09 19:12:30|567.15|564.75|567.51|565.11|567.51|565.11|567.15|564.75|0
1639077160000|2021-12-09 19:12:40|567.33|564.93|567.33|564.93|567.51|565.11|567.15|564.75|0
1639077170000|2021-12-09 19:12:50|567.15|564.75|566.41|564.01|567.15|564.75|566.41|564.01|0
1639077180000|2021-12-09 19:13:00|566.59|564.19|566.41|564.01|566.59|564.19|566.41|564.01|0
1639077190000|2021-12-09 19:13:10|566.59|564.19|567.15|564.75|567.15|564.75|566.59|564.19|0
1639077200000|2021-12-09 19:13:20|567.33|564.93|566.96|564.56|567.33|564.93|566.96|564.56|0
1639077210000|2021-12-09 19:13:30|567.15|564.75|566.96|564.56|567.15|564.75|566.96|564.56|0
1639077220000|2021-12-09 19:13:40|567.15|564.75|566.96|564.56|567.15|564.75|566.78|564.38|0
1639077230000|2021-12-09 19:13:50|566.78|564.38|566.23|563.83|566.78|564.38|566.23|563.83|0
1639077240000|2021-12-09 19:14:00|566.41|564.01|566.41|564.01|566.41|564.01|566.23|563.83|0
1639077250000|2021-12-09 19:14:10|566.04|563.64|566.23|563.83|566.23|563.83|566.04|563.64|0
1639077260000|2021-12-09 19:14:20|566.41|564.01|566.59|564.19|566.59|564.19|566.41|564.01|0
1639077270000|2021-12-09 19:14:30|567.14|564.74|567.14|564.74|567.14|564.74|566.96|564.56|0
1639077280000|2021-12-09 19:14:40|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1639077290000|2021-12-09 19:14:50|567.14|564.74|567.14|564.74|567.23|564.83|566.96|564.56|0
1639077300000|2021-12-09 19:15:00|567.51|565.11|567.33|564.93|567.51|565.11|567.33|564.93|0
1639077310000|2021-12-09 19:15:10|567.14|564.74|567.14|564.74|567.14|564.74|566.96|564.56|0
1639077320000|2021-12-09 19:15:20|566.96|564.56|566.96|564.56|567.14|564.74|566.96|564.56|0
1639077330000|2021-12-09 19:15:30|567.14|564.74|566.78|564.38|567.14|564.74|566.78|564.38|0
1639077340000|2021-12-09 19:15:40|566.96|564.56|566.41|564.01|566.96|564.56|566.41|564.01|0
1639077350000|2021-12-09 19:15:50|566.23|563.83|566.78|564.38|566.78|564.38|566.23|563.83|0
1639077360000|2021-12-09 19:16:00|566.96|564.56|567.51|565.11|567.51|565.11|566.96|564.56|0
1639077370000|2021-12-09 19:16:10|568.06|565.66|567.88|565.48|568.06|565.66|567.88|565.48|0
1639077380000|2021-12-09 19:16:20|568.06|565.66|567.88|565.48|568.25|565.85|567.88|565.48|0
1639077390000|2021-12-09 19:16:30|567.69|565.29|567.69|565.29|567.88|565.48|567.69|565.29|0
1639077400000|2021-12-09 19:16:40|567.33|564.93|567.33|564.93|567.51|565.11|567.33|564.93|0
1639077410000|2021-12-09 19:16:50|567.51|565.11|567.69|565.29|567.69|565.29|567.51|565.11|0
1639077420000|2021-12-09 19:17:00|567.88|565.48|567.51|565.11|567.88|565.48|567.51|565.11|0
1639077430000|2021-12-09 19:17:10|567.33|564.93|567.51|565.11|567.51|565.11|567.33|564.93|0
1639077440000|2021-12-09 19:17:20|567.33|564.93|567.88|565.48|568.06|565.66|567.33|564.93|0
1639077450000|2021-12-09 19:17:30|568.06|565.66|567.69|565.29|568.06|565.66|567.69|565.29|0
1639077460000|2021-12-09 19:17:40|567.33|564.93|568.06|565.66|568.06|565.66|567.33|564.93|0
1639077470000|2021-12-09 19:17:50|567.88|565.48|568.06|565.66|568.06|565.66|567.88|565.48|0
1639077480000|2021-12-09 19:18:00|568.24|565.84|568.61|566.21|568.61|566.21|568.24|565.84|0
1639077490000|2021-12-09 19:18:10|568.43|566.03|568.43|566.03|568.43|566.03|568.24|565.84|0
1639077500000|2021-12-09 19:18:20|568.61|566.21|568.24|565.84|568.61|566.21|568.24|565.84|0
1639077510000|2021-12-09 19:18:30|568.43|566.03|568.43|566.03|568.43|566.03|568.24|565.84|0
1639077520000|2021-12-09 19:18:40|568.24|565.84|568.43|566.03|568.61|566.21|568.24|565.84|0
1639077530000|2021-12-09 19:18:50|568.24|565.84|568.43|566.03|568.43|566.03|568.24|565.84|0
1639077540000|2021-12-09 19:19:00|568.24|565.84|568.24|565.84|568.43|566.03|568.24|565.84|0
1639077550000|2021-12-09 19:19:10|568.06|565.66|567.88|565.48|568.06|565.66|567.88|565.48|0
1639077560000|2021-12-09 19:19:20|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1639077570000|2021-12-09 19:19:30|567.88|565.48|567.88|565.48|567.88|565.48|567.69|565.29|0
1639077580000|2021-12-09 19:19:40|568.06|565.66|567.78|565.38|568.06|565.66|567.69|565.29|0
1639077590000|2021-12-09 19:19:50|567.88|565.48|568.06|565.66|568.06|565.66|567.69|565.29|0
1639077600000|2021-12-09 19:20:00|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1639077610000|2021-12-09 19:20:10|568.06|565.66|568.43|566.03|568.43|566.03|568.06|565.66|0
1639077620000|2021-12-09 19:20:20|568.61|566.21|568.79|566.39|569.16|566.76|568.61|566.21|0
1639077630000|2021-12-09 19:20:30|569.16|566.76|568.98|566.58|569.16|566.76|568.98|566.58|0
1639077640000|2021-12-09 19:20:40|569.07|566.67|568.88|566.48|569.07|566.67|568.79|566.39|0
1639077650000|2021-12-09 19:20:50|568.98|566.58|568.79|566.39|568.98|566.58|568.79|566.39|0
1639077660000|2021-12-09 19:21:00|568.61|566.21|568.79|566.39|568.88|566.48|568.61|566.21|0
1639077670000|2021-12-09 19:21:10|568.43|566.03|568.98|566.58|568.98|566.58|568.43|566.03|0
1639077680000|2021-12-09 19:21:20|569.16|566.76|568.61|566.21|569.16|566.76|568.61|566.21|0
1639077690000|2021-12-09 19:21:30|568.43|566.03|568.06|565.66|568.61|566.21|568.06|565.66|0
1639077700000|2021-12-09 19:21:40|567.88|565.48|568.24|565.84|568.24|565.84|567.88|565.48|0
1639077710000|2021-12-09 19:21:50|568.43|566.03|568.24|565.84|568.43|566.03|568.24|565.84|0
1639077720000|2021-12-09 19:22:00|568.61|566.21|568.24|565.84|568.61|566.21|568.24|565.84|0
1639077730000|2021-12-09 19:22:10|568.06|565.66|569.16|566.76|569.16|566.76|568.06|565.66|0
1639077750000|2021-12-09 19:22:30|568.98|566.58|569.35|566.95|569.35|566.95|568.98|566.58|0
1639077760000|2021-12-09 19:22:40|569.16|566.76|569.35|566.95|569.35|566.95|569.16|566.76|0
1639077770000|2021-12-09 19:22:50|569.16|566.76|569.35|566.95|569.35|566.95|569.16|566.76|0
1639077780000|2021-12-09 19:23:00|569.53|567.13|569.9|567.5|569.9|567.5|569.35|566.95|0
1639077790000|2021-12-09 19:23:10|569.71|567.31|570.26|567.86|570.26|567.86|569.71|567.31|0
1639077800000|2021-12-09 19:23:20|570.08|567.68|569.9|567.5|570.08|567.68|569.9|567.5|0
1639077810000|2021-12-09 19:23:30|570.08|567.68|569.9|567.5|570.08|567.68|569.9|567.5|0
1639077820000|2021-12-09 19:23:40|570.08|567.68|570.26|567.86|570.26|567.86|570.08|567.68|0
1639077830000|2021-12-09 19:23:50|570.17|567.77|570.26|567.86|570.26|567.86|570.08|567.68|0
1639077840000|2021-12-09 19:24:00|570.08|567.68|570.08|567.68|570.08|567.68|569.9|567.5|0
1639077850000|2021-12-09 19:24:10|570.26|567.86|570.08|567.68|570.26|567.86|570.08|567.68|0
1639077860000|2021-12-09 19:24:20|570.26|567.86|570.45|568.05|570.45|568.05|570.08|567.68|0
1639077870000|2021-12-09 19:24:30|570.26|567.86|570.26|567.86|570.26|567.86|570.26|567.86|0
1639077880000|2021-12-09 19:24:40|570.45|568.05|570.82|568.42|570.82|568.42|570.45|568.05|0
1639077890000|2021-12-09 19:24:50|570.63|568.23|570.26|567.86|570.82|568.42|570.26|567.86|0
1639077900000|2021-12-09 19:25:00|570.45|568.05|569.98|567.58|570.45|568.05|569.98|567.58|0
1639077910000|2021-12-09 19:25:10|569.9|567.5|569.9|567.5|570.08|567.68|569.71|567.31|0
1639077920000|2021-12-09 19:25:20|569.71|567.31|569.53|567.13|569.71|567.31|569.53|567.13|0
1639077930000|2021-12-09 19:25:30|569.34|566.94|569.16|566.76|569.34|566.94|569.16|566.76|0
1639077940000|2021-12-09 19:25:40|569.34|566.94|569.16|566.76|569.34|566.94|569.16|566.76|0
1639077950000|2021-12-09 19:25:50|569.34|566.94|569.53|567.13|569.53|567.13|569.34|566.94|0
1639077960000|2021-12-09 19:26:00|569.71|567.31|568.79|566.39|569.71|567.31|568.79|566.39|0
1639077970000|2021-12-09 19:26:10|569.16|566.76|568.79|566.39|569.16|566.76|568.61|566.21|0
1639077980000|2021-12-09 19:26:20|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1639077990000|2021-12-09 19:26:30|568.79|566.39|568.98|566.58|569.16|566.76|568.79|566.39|0
1639078000000|2021-12-09 19:26:40|568.79|566.39|568.24|565.84|568.79|566.39|568.24|565.84|0
1639078010000|2021-12-09 19:26:50|568.06|565.66|568.06|565.66|568.06|565.66|567.87|565.47|0
1639078020000|2021-12-09 19:27:00|568.24|565.84|568.42|566.02|568.42|566.02|568.24|565.84|0
1639078030000|2021-12-09 19:27:10|568.06|565.66|567.69|565.29|568.06|565.66|567.69|565.29|0
1639078040000|2021-12-09 19:27:20|567.51|565.11|567.69|565.29|567.87|565.47|567.51|565.11|0
1639078050000|2021-12-09 19:27:30|567.87|565.47|566.95|564.55|567.87|565.47|566.95|564.55|0
1639078060000|2021-12-09 19:27:40|567.32|564.92|567.14|564.74|567.32|564.92|567.14|564.74|0
1639078070000|2021-12-09 19:27:50|567.23|564.83|566.95|564.55|567.32|564.92|566.95|564.55|0
1639078080000|2021-12-09 19:28:00|567.32|564.92|567.14|564.74|567.32|564.92|566.77|564.37|0
1639078090000|2021-12-09 19:28:10|566.95|564.55|566.77|564.37|566.95|564.55|566.77|564.37|0
1639078100000|2021-12-09 19:28:20|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1639078110000|2021-12-09 19:28:30|567.14|564.74|566.95|564.55|567.14|564.74|566.95|564.55|0
1639078120000|2021-12-09 19:28:40|567.32|564.92|567.5|565.1|567.5|565.1|567.32|564.92|0
1639078130000|2021-12-09 19:28:50|567.69|565.29|567.5|565.1|567.69|565.29|567.32|564.92|0
1639078140000|2021-12-09 19:29:00|567.69|565.29|567.14|564.74|567.69|565.29|567.14|564.74|0
1639078150000|2021-12-09 19:29:10|566.95|564.55|566.22|563.82|566.95|564.55|566.22|563.82|0
1639078160000|2021-12-09 19:29:20|566.4|564|566.22|563.82|566.4|564|566.22|563.82|0
1639078170000|2021-12-09 19:29:30|566.4|564|566.22|563.82|566.4|564|566.22|563.82|0
1639078180000|2021-12-09 19:29:40|566.04|563.64|565.85|563.45|566.04|563.64|565.85|563.45|0
1639078190000|2021-12-09 19:29:50|566.04|563.64|566.4|564|566.4|564|565.85|563.45|0
1639078200000|2021-12-09 19:30:00|566.04|563.64|566.04|563.64|566.4|564|566.04|563.64|0
1639078210000|2021-12-09 19:30:10|566.22|563.82|566.77|564.37|566.77|564.37|566.04|563.64|0
1639078220000|2021-12-09 19:30:20|566.59|564.19|566.95|564.55|567.14|564.74|566.59|564.19|0
1639078230000|2021-12-09 19:30:30|566.77|564.37|567.32|564.92|567.32|564.92|566.77|564.37|0
1639078240000|2021-12-09 19:30:40|567.14|564.74|566.95|564.55|567.14|564.74|566.95|564.55|0
1639078250000|2021-12-09 19:30:50|566.59|564.19|566.59|564.19|566.59|564.19|566.4|564|0
1639078260000|2021-12-09 19:31:00|566.67|564.27|566.59|564.19|566.95|564.55|566.59|564.19|0
1639078270000|2021-12-09 19:31:10|566.4|564|566.4|564|566.4|564|566.4|564|0
1639078280000|2021-12-09 19:31:20|566.22|563.82|566.04|563.64|566.22|563.82|566.04|563.64|0
1639078290000|2021-12-09 19:31:30|565.85|563.45|566.04|563.64|566.04|563.64|565.85|563.45|0
1639078300000|2021-12-09 19:31:40|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1639078310000|2021-12-09 19:31:50|566.04|563.64|566.04|563.64|566.22|563.82|566.04|563.64|0
1639078320000|2021-12-09 19:32:00|565.85|563.45|565.67|563.27|565.85|563.45|565.67|563.27|0
1639078330000|2021-12-09 19:32:10|565.85|563.45|565.67|563.27|565.85|563.45|565.67|563.27|0
1639078340000|2021-12-09 19:32:20|566.03|563.63|565.67|563.27|566.03|563.63|565.67|563.27|0
1639078350000|2021-12-09 19:32:30|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1639078360000|2021-12-09 19:32:40|565.85|563.45|565.85|563.45|565.85|563.45|565.67|563.27|0
1639078370000|2021-12-09 19:32:50|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1639078380000|2021-12-09 19:33:00|566.03|563.63|565.85|563.45|566.03|563.63|565.85|563.45|0
1639078390000|2021-12-09 19:33:10|565.67|563.27|565.67|563.27|565.67|563.27|565.48|563.08|0
1639078400000|2021-12-09 19:33:20|565.48|563.08|565.12|562.72|565.48|563.08|565.12|562.72|0
1639078410000|2021-12-09 19:33:30|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1639078420000|2021-12-09 19:33:40|565.12|562.72|565.48|563.08|565.48|563.08|565.12|562.72|0
1639078430000|2021-12-09 19:33:50|565.85|563.45|565.67|563.27|566.22|563.82|565.67|563.27|0
1639078440000|2021-12-09 19:34:00|566.03|563.63|566.4|564|566.4|564|566.03|563.63|0
1639078450000|2021-12-09 19:34:10|566.58|564.18|566.77|564.37|566.77|564.37|566.58|564.18|0
1639078460000|2021-12-09 19:34:20|566.58|564.18|566.4|564|566.58|564.18|566.4|564|0
1639078470000|2021-12-09 19:34:30|566.58|564.18|566.4|564|566.58|564.18|566.4|564|0
1639078480000|2021-12-09 19:34:40|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1639078490000|2021-12-09 19:34:50|566.4|564|566.58|564.18|566.58|564.18|566.4|564|0
1639078500000|2021-12-09 19:35:00|566.03|563.63|565.67|563.27|566.03|563.63|565.48|563.08|0
1639078510000|2021-12-09 19:35:10|565.48|563.08|565.39|562.99|565.48|563.08|565.3|562.9|0
1639078520000|2021-12-09 19:35:20|565.3|562.9|565.3|562.9|565.48|563.08|565.3|562.9|0
1639078530000|2021-12-09 19:35:30|565.48|563.08|565.3|562.9|565.48|563.08|565.3|562.9|0
1639078540000|2021-12-09 19:35:40|565.48|563.08|564.93|562.53|565.48|563.08|564.93|562.53|0
1639078550000|2021-12-09 19:35:50|565.3|562.9|564.93|562.53|565.3|562.9|564.93|562.53|0
1639078560000|2021-12-09 19:36:00|565.12|562.72|565.12|562.72|565.3|562.9|565.12|562.72|0
1639078570000|2021-12-09 19:36:10|565.3|562.9|565.3|562.9|565.48|563.08|565.3|562.9|0
1639078580000|2021-12-09 19:36:20|565.48|563.08|565.67|563.27|565.67|563.27|565.3|562.9|0
1639078590000|2021-12-09 19:36:30|565.48|563.08|564.93|562.53|565.48|563.08|564.93|562.53|0
1639078600000|2021-12-09 19:36:40|565.12|562.72|564.75|562.35|565.12|562.72|564.75|562.35|0
1639078610000|2021-12-09 19:36:50|564.93|562.53|564.75|562.35|564.93|562.53|564.75|562.35|0
1639078620000|2021-12-09 19:37:00|564.93|562.53|565.3|562.9|565.3|562.9|564.93|562.53|0
1639078630000|2021-12-09 19:37:10|565.48|563.08|566.4|564|566.4|564|565.48|563.08|0
1639078640000|2021-12-09 19:37:20|566.22|563.82|566.22|563.82|566.22|563.82|566.03|563.63|0
1639078650000|2021-12-09 19:37:30|566.58|564.18|566.03|563.63|566.58|564.18|566.03|563.63|0
1639078660000|2021-12-09 19:37:40|565.85|563.45|566.22|563.82|566.22|563.82|565.85|563.45|0
1639078670000|2021-12-09 19:37:50|566.4|564|566.4|564|566.58|564.18|566.4|564|0
1639078680000|2021-12-09 19:38:00|566.22|563.82|565.85|563.45|566.22|563.82|565.85|563.45|0
1639078690000|2021-12-09 19:38:10|566.03|563.63|566.22|563.82|566.22|563.82|566.03|563.63|0
1639078700000|2021-12-09 19:38:20|566.58|564.18|566.4|564|566.58|564.18|566.4|564|0
1639078710000|2021-12-09 19:38:30|566.22|563.82|565.67|563.27|566.22|563.82|565.67|563.27|0
1639078720000|2021-12-09 19:38:40|565.85|563.45|565.67|563.27|566.03|563.63|565.67|563.27|0
1639078730000|2021-12-09 19:38:50|565.66|563.26|565.48|563.08|565.66|563.26|565.48|563.08|0
1639078740000|2021-12-09 19:39:00|565.3|562.9|565.48|563.08|565.48|563.08|565.3|562.9|0
1639078750000|2021-12-09 19:39:10|565.3|562.9|565.48|563.08|565.48|563.08|565.3|562.9|0
1639078760000|2021-12-09 19:39:20|565.3|562.9|565.3|562.9|565.48|563.08|565.3|562.9|0
1639078770000|2021-12-09 19:39:30|565.48|563.08|565.48|563.08|565.48|563.08|565.48|563.08|0
1639078780000|2021-12-09 19:39:40|565.85|563.45|565.66|563.26|565.85|563.45|565.66|563.26|0
1639078790000|2021-12-09 19:39:50|565.48|563.08|565.66|563.26|565.66|563.26|565.48|563.08|0
1639078800000|2021-12-09 19:40:00|565.48|563.08|565.48|563.08|565.66|563.26|565.48|563.08|0
1639078810000|2021-12-09 19:40:10|565.66|563.26|565.85|563.45|565.85|563.45|565.66|563.26|0
1639078820000|2021-12-09 19:40:20|566.03|563.63|566.03|563.63|566.03|563.63|566.03|563.63|0
1639078830000|2021-12-09 19:40:30|565.85|563.45|565.3|562.9|565.85|563.45|565.3|562.9|0
1639078840000|2021-12-09 19:40:40|565.48|563.08|565.66|563.26|565.85|563.45|565.48|563.08|0
1639078850000|2021-12-09 19:40:50|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1639078860000|2021-12-09 19:41:00|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1639078870000|2021-12-09 19:41:10|565.3|562.9|565.48|563.08|565.66|563.26|565.3|562.9|0
1639078880000|2021-12-09 19:41:20|565.66|563.26|565.39|562.99|565.66|563.26|565.3|562.9|0
1639078890000|2021-12-09 19:41:30|565.3|562.9|566.59|564.19|566.59|564.19|565.3|562.9|0
1639078900000|2021-12-09 19:41:40|566.77|564.37|566.95|564.55|567.32|564.92|566.77|564.37|0
1639078910000|2021-12-09 19:41:50|567.14|564.74|566.95|564.55|567.14|564.74|566.86|564.46|0
1639078920000|2021-12-09 19:42:00|566.77|564.37|566.22|563.82|566.77|564.37|566.04|563.64|0
1639078930000|2021-12-09 19:42:10|565.85|563.45|566.04|563.64|566.04|563.64|565.85|563.45|0
1639078940000|2021-12-09 19:42:20|565.85|563.45|565.85|563.45|565.85|563.45|565.85|563.45|0
1639078950000|2021-12-09 19:42:30|565.49|563.09|565.67|563.27|565.85|563.45|565.49|563.09|0
1639078960000|2021-12-09 19:42:40|565.85|563.45|565.67|563.27|565.85|563.45|565.67|563.27|0
1639078970000|2021-12-09 19:42:50|565.85|563.45|565.49|563.09|565.85|563.45|565.39|562.99|0
1639078980000|2021-12-09 19:43:00|565.3|562.9|565.3|562.9|565.49|563.09|565.3|562.9|0
1639078990000|2021-12-09 19:43:10|565.12|562.72|564.76|562.36|565.12|562.72|564.57|562.17|0
1639079000000|2021-12-09 19:43:20|564.57|562.17|565.12|562.72|565.12|562.72|564.57|562.17|0
1639079010000|2021-12-09 19:43:30|564.94|562.54|564.76|562.36|564.94|562.54|564.76|562.36|0
1639079020000|2021-12-09 19:43:40|564.57|562.17|564.21|561.81|564.57|562.17|564.21|561.81|0
1639079030000|2021-12-09 19:43:50|564.39|561.99|564.57|562.17|564.57|562.17|564.39|561.99|0
1639079040000|2021-12-09 19:44:00|564.76|562.36|565.21|562.81|565.21|562.81|564.76|562.36|0
1639079050000|2021-12-09 19:44:10|565.3|562.9|565.49|563.09|565.67|563.27|565.3|562.9|0
1639079060000|2021-12-09 19:44:20|565.57|563.17|565.49|563.09|565.67|563.27|565.49|563.09|0
1639079070000|2021-12-09 19:44:30|565.67|563.27|565.49|563.09|565.67|563.27|565.49|563.09|0
1639079080000|2021-12-09 19:44:40|565.67|563.27|565.67|563.27|565.85|563.45|565.49|563.09|0
1639079090000|2021-12-09 19:44:50|565.49|563.09|565.49|563.09|565.49|563.09|565.3|562.9|0
1639079100000|2021-12-09 19:45:00|565.3|562.9|565.49|563.09|565.49|563.09|565.3|562.9|0
1639079110000|2021-12-09 19:45:10|565.3|562.9|565.67|563.27|565.67|563.27|565.3|562.9|0
1639079120000|2021-12-09 19:45:20|565.49|563.09|565.3|562.9|565.49|563.09|565.3|562.9|0
1639079130000|2021-12-09 19:45:30|565.85|563.45|565.67|563.27|565.85|563.45|565.67|563.27|0
1639079140000|2021-12-09 19:45:40|565.85|563.45|565.67|563.27|565.85|563.45|565.67|563.27|0
1639079150000|2021-12-09 19:45:50|565.85|563.45|565.85|563.45|565.85|563.45|565.67|563.27|0
1639079160000|2021-12-09 19:46:00|566.04|563.64|565.3|562.9|566.04|563.64|565.3|562.9|0
1639079170000|2021-12-09 19:46:10|565.12|562.72|565.3|562.9|565.3|562.9|565.12|562.72|0
1639079180000|2021-12-09 19:46:20|565.49|563.09|565.49|563.09|565.49|563.09|565.3|562.9|0
1639079190000|2021-12-09 19:46:30|565.3|562.9|565.12|562.72|565.3|562.9|565.12|562.72|0
1639079200000|2021-12-09 19:46:40|564.94|562.54|565.12|562.72|565.12|562.72|564.94|562.54|0
1639079210000|2021-12-09 19:46:50|564.94|562.54|565.85|563.45|565.85|563.45|564.94|562.54|0
1639079220000|2021-12-09 19:47:00|565.67|563.27|565.85|563.45|565.85|563.45|565.67|563.27|0
1639079230000|2021-12-09 19:47:10|565.49|563.09|565.3|562.9|565.67|563.27|565.3|562.9|0
1639079240000|2021-12-09 19:47:20|565.49|563.09|565.49|563.09|565.67|563.27|565.49|563.09|0
1639079250000|2021-12-09 19:47:30|564.94|562.54|564.57|562.17|564.94|562.54|564.57|562.17|0
1639079270000|2021-12-09 19:47:50|564.39|561.99|564.2|561.8|564.57|562.17|564.2|561.8|0
1639079280000|2021-12-09 19:48:00|564.39|561.99|564.57|562.17|564.57|562.17|564.39|561.99|0
1639079290000|2021-12-09 19:48:10|564.75|562.35|564.94|562.54|565.12|562.72|564.75|562.35|0
1639079300000|2021-12-09 19:48:20|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1639079310000|2021-12-09 19:48:30|564.94|562.54|564.94|562.54|564.94|562.54|564.94|562.54|0
1639079320000|2021-12-09 19:48:40|565.12|562.72|564.75|562.35|565.12|562.72|564.75|562.35|0
1639079330000|2021-12-09 19:48:50|564.57|562.17|564.75|562.35|564.75|562.35|564.57|562.17|0
1639079340000|2021-12-09 19:49:00|564.57|562.17|564.94|562.54|564.94|562.54|564.57|562.17|0
1639079350000|2021-12-09 19:49:10|564.57|562.17|564.57|562.17|564.75|562.35|564.57|562.17|0
1639079360000|2021-12-09 19:49:20|564.75|562.35|564.94|562.54|564.94|562.54|564.75|562.35|0
1639079370000|2021-12-09 19:49:30|564.75|562.35|564.75|562.35|564.94|562.54|564.75|562.35|0
1639079380000|2021-12-09 19:49:40|564.94|562.54|565.12|562.72|565.12|562.72|564.94|562.54|0
1639079390000|2021-12-09 19:49:50|565.3|562.9|565.12|562.72|565.3|562.9|565.02|562.62|0
1639079400000|2021-12-09 19:50:00|564.93|562.53|565.12|562.72|565.12|562.72|564.93|562.53|0
1639079410000|2021-12-09 19:50:10|565.3|562.9|565.3|562.9|565.39|562.99|565.3|562.9|0
1639079420000|2021-12-09 19:50:20|565.48|563.08|565.12|562.72|565.48|563.08|565.12|562.72|0
1639079430000|2021-12-09 19:50:30|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1639079440000|2021-12-09 19:50:40|564.75|562.35|564.93|562.53|564.93|562.53|564.75|562.35|0
1639079450000|2021-12-09 19:50:50|564.57|562.17|564.39|561.99|564.57|562.17|564.2|561.8|0
1639079460000|2021-12-09 19:51:00|564.57|562.17|564.57|562.17|564.57|562.17|564.39|561.99|0
1639079470000|2021-12-09 19:51:10|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1639079480000|2021-12-09 19:51:20|564.57|562.17|564.2|561.8|564.57|562.17|564.2|561.8|0
1639079500000|2021-12-09 19:51:40|564.39|561.99|564.2|561.8|564.39|561.99|564.2|561.8|0
1639079520000|2021-12-09 19:52:00|563.47|561.07|564.57|562.17|564.57|562.17|563.47|561.07|0
1639079530000|2021-12-09 19:52:10|564.75|562.35|564.93|562.53|564.93|562.53|564.75|562.35|0
1639079540000|2021-12-09 19:52:20|564.75|562.35|564.38|561.98|564.75|562.35|564.38|561.98|0
1639079550000|2021-12-09 19:52:30|564.2|561.8|564.02|561.62|564.2|561.8|564.02|561.62|0
1639079560000|2021-12-09 19:52:40|563.84|561.44|563.29|560.89|563.84|561.44|563.29|560.89|0
1639079570000|2021-12-09 19:52:50|562.92|560.52|562.56|560.16|562.92|560.52|562.56|560.16|0
1639079580000|2021-12-09 19:53:00|562.74|560.34|563.29|560.89|563.29|560.89|562.74|560.34|0
1639079590000|2021-12-09 19:53:10|563.11|560.71|563.29|560.89|563.29|560.89|562.92|560.52|0
1639079600000|2021-12-09 19:53:20|562.92|560.52|562.74|560.34|562.92|560.52|562.74|560.34|0
1639079610000|2021-12-09 19:53:30|562.92|560.52|562.92|560.52|562.92|560.52|562.74|560.34|0
1639079620000|2021-12-09 19:53:40|562.74|560.34|562.74|560.34|562.92|560.52|562.74|560.34|0
1639079630000|2021-12-09 19:53:50|562.56|560.16|562.74|560.34|562.74|560.34|562.56|560.16|0
1639079640000|2021-12-09 19:54:00|562.83|560.43|562.92|560.52|562.92|560.52|562.74|560.34|0
1639079650000|2021-12-09 19:54:10|563.1|560.7|562.74|560.34|563.1|560.7|562.74|560.34|0
1639079660000|2021-12-09 19:54:20|562.56|560.16|562.74|560.34|562.74|560.34|562.37|559.97|0
1639079670000|2021-12-09 19:54:30|562.92|560.52|562.83|560.43|563.1|560.7|562.83|560.43|0
1639079680000|2021-12-09 19:54:40|562.92|560.52|563.1|560.7|563.47|561.07|562.92|560.52|0
1639079690000|2021-12-09 19:54:50|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1639079700000|2021-12-09 19:55:00|563.1|560.7|562.92|560.52|563.1|560.7|562.92|560.52|0
1639079710000|2021-12-09 19:55:10|562.74|560.34|562.37|559.97|562.92|560.52|562.37|559.97|0
1639079720000|2021-12-09 19:55:20|562.56|560.16|562.92|560.52|562.92|560.52|562.56|560.16|0
1639079730000|2021-12-09 19:55:30|563.29|560.89|563.29|560.89|563.65|561.25|563.29|560.89|0
1639079740000|2021-12-09 19:55:40|563.47|561.07|563.1|560.7|563.47|561.07|563.1|560.7|0
1639079750000|2021-12-09 19:55:50|563.29|560.89|562.92|560.52|563.29|560.89|562.74|560.34|0
1639079760000|2021-12-09 19:56:00|562.74|560.34|562.37|559.97|562.74|560.34|562.37|559.97|0
1639079770000|2021-12-09 19:56:10|562.56|560.16|562.74|560.34|562.74|560.34|562.56|560.16|0
1639079780000|2021-12-09 19:56:20|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1639079790000|2021-12-09 19:56:30|562.01|559.61|561.46|559.06|562.01|559.61|561.46|559.06|0
1639079800000|2021-12-09 19:56:40|561.64|559.24|561.28|558.88|561.64|559.24|561.28|558.88|0
1639079810000|2021-12-09 19:56:50|561.46|559.06|560.73|558.33|561.46|559.06|560.73|558.33|0
1639079820000|2021-12-09 19:57:00|560.91|558.51|563.73|561.33|563.73|561.33|558.92|556.52|0
1639079830000|2021-12-09 19:57:10|563.55|561.15|563.37|560.97|563.55|561.15|563.37|560.97|0
1639079840000|2021-12-09 19:57:20|563.28|560.88|563.55|561.15|563.55|561.15|563.28|560.88|0
1639079850000|2021-12-09 19:57:30|563.73|561.33|563.92|561.52|563.92|561.52|563.73|561.33|0
1639079860000|2021-12-09 19:57:40|564.1|561.7|564.28|561.88|564.28|561.88|564.1|561.7|0
1639079870000|2021-12-09 19:57:50|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1639079880000|2021-12-09 19:58:00|564.28|561.88|564.1|561.7|564.28|561.88|563.92|561.52|0
1639079890000|2021-12-09 19:58:10|564.28|561.88|564.28|561.88|564.46|562.06|564.28|561.88|0
1639079900000|2021-12-09 19:58:20|564.46|562.06|564.55|562.15|564.64|562.24|564.46|562.06|0
1639079910000|2021-12-09 19:58:30|564.64|562.24|564.83|562.43|564.83|562.43|564.64|562.24|0
1639079920000|2021-12-09 19:58:40|565.19|562.79|564.83|562.43|565.19|562.79|564.83|562.43|0
1639079930000|2021-12-09 19:58:50|564.64|562.24|564.83|562.43|564.83|562.43|564.46|562.06|0
1639079940000|2021-12-09 19:59:00|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1639079950000|2021-12-09 19:59:10|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1639079960000|2021-12-09 19:59:20|564.83|562.43|565.37|562.97|565.37|562.97|564.46|562.06|0
1639079970000|2021-12-09 19:59:30|565.56|563.16|565.56|563.16|565.74|563.34|565.56|563.16|0
1639079980000|2021-12-09 19:59:40|565.37|562.97|565.01|562.61|565.37|562.97|565.01|562.61|0
1639079990000|2021-12-09 19:59:50|565.19|562.79|565.19|562.79|565.37|562.97|565.19|562.79|0
1639080000000|2021-12-09 20:00:00|565.01|562.61|565.19|562.79|565.37|562.97|565.01|562.61|0
1639080010000|2021-12-09 20:00:10|565.01|562.61|564.64|562.24|565.01|562.61|564.64|562.24|0
1639080020000|2021-12-09 20:00:20|564.46|562.06|565.37|562.97|565.37|562.97|564.46|562.06|0
1639080030000|2021-12-09 20:00:30|565.56|563.16|565.92|563.52|565.92|563.52|565.56|563.16|0
1639080040000|2021-12-09 20:00:40|566.1|563.7|565.74|563.34|566.1|563.7|565.74|563.34|0
1639080050000|2021-12-09 20:00:50|565.92|563.52|565.92|563.52|565.92|563.52|565.92|563.52|0
1639080060000|2021-12-09 20:01:00|565.19|562.79|565.55|563.15|565.55|563.15|565.19|562.79|0
1639080070000|2021-12-09 20:01:10|565.92|563.52|566.65|564.25|566.65|564.25|565.74|563.34|0
1639080080000|2021-12-09 20:01:20|566.83|564.43|566.65|564.25|566.83|564.43|566.65|564.25|0
1639080090000|2021-12-09 20:01:30|566.83|564.43|566.83|564.43|567.01|564.61|566.83|564.43|0
1639080100000|2021-12-09 20:01:40|567.01|564.61|567.2|564.8|567.38|564.98|567.01|564.61|0
1639080110000|2021-12-09 20:01:50|567.01|564.61|567.56|565.16|567.56|565.16|567.01|564.61|0
1639080120000|2021-12-09 20:02:00|567.2|564.8|567.38|564.98|567.38|564.98|567.2|564.8|0
1639080130000|2021-12-09 20:02:10|567.56|565.16|567.56|565.16|567.56|565.16|567.38|564.98|0
1639080140000|2021-12-09 20:02:20|567.1|564.7|567.56|565.16|567.56|565.16|567.1|564.7|0
1639080150000|2021-12-09 20:02:30|567.93|565.53|567.93|565.53|567.93|565.53|567.93|565.53|0
1639080160000|2021-12-09 20:02:40|568.11|565.71|568.29|565.89|568.29|565.89|568.11|565.71|0
1639080170000|2021-12-09 20:02:50|568.11|565.71|568.11|565.71|568.29|565.89|568.11|565.71|0
1639080180000|2021-12-09 20:03:00|568.48|566.08|568.29|565.89|568.48|566.08|568.11|565.71|0
1639080190000|2021-12-09 20:03:10|568.66|566.26|568.66|566.26|568.66|566.26|568.48|566.08|0
1639080200000|2021-12-09 20:03:20|568.48|566.08|568.66|566.26|569.02|566.62|568.48|566.08|0
1639080210000|2021-12-09 20:03:30|568.29|565.89|567.93|565.53|568.29|565.89|567.93|565.53|0
1639080220000|2021-12-09 20:03:40|567.74|565.34|568.11|565.71|568.11|565.71|567.74|565.34|0
1639080230000|2021-12-09 20:03:50|567.93|565.53|567.74|565.34|567.93|565.53|567.56|565.16|0
1639080240000|2021-12-09 20:04:00|567.56|565.16|567.2|564.8|567.74|565.34|567.2|564.8|0
1639080250000|2021-12-09 20:04:10|567.38|564.98|567.47|565.07|567.47|565.07|567.38|564.98|0
1639080260000|2021-12-09 20:04:20|567.38|564.98|567.2|564.8|567.56|565.16|567.2|564.8|0
1639080270000|2021-12-09 20:04:30|566.83|564.43|564.61|562.21|566.83|564.43|564.61|562.21|0
1639080280000|2021-12-09 20:04:40|564.79|562.39|564.43|562.03|564.98|562.58|564.43|562.03|0
1639080290000|2021-12-09 20:04:50|564.24|561.84|563.88|561.48|564.24|561.84|563.88|561.48|0
1639080300000|2021-12-09 20:05:00|564.06|561.66|564.62|562.22|564.62|562.22|564.06|561.66|0
1639080310000|2021-12-09 20:05:10|564.98|562.58|564.25|561.85|564.98|562.58|564.25|561.85|0
1639080320000|2021-12-09 20:05:20|564.07|561.67|564.25|561.85|564.25|561.85|564.07|561.67|0
1639080330000|2021-12-09 20:05:30|564.16|561.76|563.88|561.48|564.16|561.76|563.7|561.3|0
1639080340000|2021-12-09 20:05:40|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1639080350000|2021-12-09 20:05:50|563.7|561.3|563.15|560.75|563.7|561.3|563.15|560.75|0
1639080360000|2021-12-09 20:06:00|563.7|561.3|562.42|560.02|563.7|561.3|562.42|560.02|0
1639080370000|2021-12-09 20:06:10|562.97|560.57|563.34|560.94|563.34|560.94|562.97|560.57|0
1639080380000|2021-12-09 20:06:20|563.7|561.3|564.07|561.67|564.07|561.67|563.7|561.3|0
1639080390000|2021-12-09 20:06:30|563.88|561.48|564.07|561.67|564.07|561.67|563.7|561.3|0
1639080400000|2021-12-09 20:06:40|563.88|561.48|563.34|560.94|563.88|561.48|563.34|560.94|0
1639080410000|2021-12-09 20:06:50|563.42|561.02|562.42|560.02|563.42|561.02|562.42|560.02|0
1639080420000|2021-12-09 20:07:00|562.61|560.21|562.24|559.84|562.61|560.21|562.24|559.84|0
1639080430000|2021-12-09 20:07:10|562.42|560.02|562.51|560.11|562.51|560.11|562.42|560.02|0
1639080440000|2021-12-09 20:07:20|562.42|560.02|561.88|559.48|562.42|560.02|561.88|559.48|0
1639080450000|2021-12-09 20:07:30|561.69|559.29|561.88|559.48|562.06|559.66|561.33|558.93|0
1639080460000|2021-12-09 20:07:40|561.69|559.29|561.88|559.48|561.88|559.48|561.51|559.11|0
1639080470000|2021-12-09 20:07:50|561.69|559.29|561.88|559.48|561.88|559.48|561.69|559.29|0
1639080480000|2021-12-09 20:08:00|562.06|559.66|562.42|560.02|562.42|560.02|561.88|559.48|0
1639080490000|2021-12-09 20:08:10|562.06|559.66|561.69|559.29|562.06|559.66|561.69|559.29|0
1639080500000|2021-12-09 20:08:20|561.88|559.48|561.51|559.11|561.88|559.48|561.51|559.11|0
1639080510000|2021-12-09 20:08:30|561.69|559.29|562.06|559.66|562.06|559.66|561.69|559.29|0
1639080520000|2021-12-09 20:08:40|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1639080530000|2021-12-09 20:08:50|561.69|559.29|561.51|559.11|561.69|559.29|561.51|559.11|0
1639080540000|2021-12-09 20:09:00|561.33|558.93|561.51|559.11|561.51|559.11|561.33|558.93|0
1639080550000|2021-12-09 20:09:10|561.33|558.93|561.51|559.11|561.51|559.11|561.33|558.93|0
1639080560000|2021-12-09 20:09:20|561.69|559.29|561.69|559.29|561.69|559.29|561.51|559.11|0
1639080570000|2021-12-09 20:09:30|561.51|559.11|561.88|559.48|561.88|559.48|561.51|559.11|0
1639080580000|2021-12-09 20:09:40|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1639080590000|2021-12-09 20:09:50|560.42|558.02|560.24|557.84|560.42|558.02|560.24|557.84|0
1639080600000|2021-12-09 20:10:00|560.05|557.65|559.87|557.47|560.42|558.02|559.87|557.47|0
1639080610000|2021-12-09 20:10:10|560.14|557.74|560.42|558.02|560.42|558.02|560.05|557.65|0
1639080620000|2021-12-09 20:10:20|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1639080630000|2021-12-09 20:10:30|560.6|558.2|560.24|557.84|560.6|558.2|560.05|557.65|0
1639080640000|2021-12-09 20:10:40|560.42|558.02|561.51|559.11|561.51|559.11|560.42|558.02|0
1639080650000|2021-12-09 20:10:50|563.36|560.96|563.91|561.51|563.91|561.51|563.36|560.96|0
1639080660000|2021-12-09 20:11:00|563.73|561.33|563.36|560.96|563.73|561.33|563.36|560.96|0
1639080670000|2021-12-09 20:11:10|563.55|561.15|563.54|561.14|563.55|561.15|563.27|560.87|0
1639080680000|2021-12-09 20:11:20|563.36|560.96|562.82|560.42|563.36|560.96|562.82|560.42|0
1639080690000|2021-12-09 20:11:30|562.45|560.05|562.27|559.87|562.45|560.05|562.27|559.87|0
1639080700000|2021-12-09 20:11:40|562.09|559.69|561.91|559.51|562.09|559.69|561.72|559.32|0
1639080710000|2021-12-09 20:11:50|562.09|559.69|561.72|559.32|562.09|559.69|561.72|559.32|0
1639080720000|2021-12-09 20:12:00|561.18|558.78|561|558.6|561.18|558.78|561|558.6|0
1639080730000|2021-12-09 20:12:10|560.82|558.42|560.09|557.69|560.82|558.42|560.09|557.69|0
1639080740000|2021-12-09 20:12:20|559.91|557.51|560.45|558.05|560.45|558.05|559.91|557.51|0
1639080750000|2021-12-09 20:12:30|560.82|558.42|560.45|558.05|561|558.6|560.45|558.05|0
1639080760000|2021-12-09 20:12:40|560.27|557.87|560.09|557.69|560.63|558.23|560.09|557.69|0
1639080770000|2021-12-09 20:12:50|560.27|557.87|559.91|557.51|560.27|557.87|559.91|557.51|0
1639080780000|2021-12-09 20:13:00|559.54|557.14|559.54|557.14|559.91|557.51|559.54|557.14|0
1639080790000|2021-12-09 20:13:10|559.36|556.96|559.36|556.96|559.36|556.96|559.36|556.96|0
1639080800000|2021-12-09 20:13:20|559.54|557.14|559.54|557.14|559.54|557.14|559.36|556.96|0
1639080810000|2021-12-09 20:13:30|559.91|557.51|560.63|558.23|560.63|558.23|559.91|557.51|0
1639080820000|2021-12-09 20:13:40|560.81|558.41|561.18|558.78|561.36|558.96|560.81|558.41|0
1639080830000|2021-12-09 20:13:50|561.36|558.96|561|558.6|561.36|558.96|561|558.6|0
1639080840000|2021-12-09 20:14:00|560.45|558.05|560.45|558.05|560.45|558.05|559.91|557.51|0
1639080850000|2021-12-09 20:14:10|560.63|558.23|560.63|558.23|560.81|558.41|560.45|558.05|0
1639080860000|2021-12-09 20:14:20|560.81|558.41|561.18|558.78|561.18|558.78|560.81|558.41|0
1639080870000|2021-12-09 20:14:30|560.81|558.41|561|558.6|561|558.6|560.81|558.41|0
1639080880000|2021-12-09 20:14:40|560.81|558.41|561|558.6|561.08|558.68|560.81|558.41|0
1639080890000|2021-12-09 20:14:50|560.81|558.41|560.81|558.41|561.36|558.96|560.81|558.41|0
1639080900000|2021-12-09 20:15:00|561|558.6|561.36|558.96|561.36|558.96|560.81|558.41|0
1639080910000|2021-12-09 20:15:10|561.18|558.78|560.09|557.69|561.18|558.78|560.09|557.69|0
1639080920000|2021-12-09 20:15:20|559.91|557.51|559.91|557.51|559.91|557.51|559.72|557.32|0
1639080930000|2021-12-09 20:15:30|559.72|557.32|559.54|557.14|560.09|557.69|559.36|556.96|0
1639080940000|2021-12-09 20:15:40|559.36|556.96|560.17|557.77|560.17|557.77|559.36|556.96|0
1639080950000|2021-12-09 20:15:50|560.09|557.69|560.09|557.69|560.27|557.87|560.09|557.69|0
1639080960000|2021-12-09 20:16:00|559.72|557.32|560.27|557.87|560.27|557.87|559.72|557.32|0
1639080970000|2021-12-09 20:16:10|560.45|558.05|560.81|558.41|561.18|558.78|560.45|558.05|0
1639080980000|2021-12-09 20:16:20|561.18|558.78|561.18|558.78|561.54|559.14|561.18|558.78|0
1639080990000|2021-12-09 20:16:30|561.36|558.96|561.54|559.14|561.54|559.14|561.36|558.96|0
1639081000000|2021-12-09 20:16:40|561.9|559.5|561.72|559.32|561.9|559.5|561.72|559.32|0
1639081010000|2021-12-09 20:16:50|561.9|559.5|561.9|559.5|561.9|559.5|561.72|559.32|0
1639081020000|2021-12-09 20:17:00|562.09|559.69|561.54|559.14|562.45|560.05|561.54|559.14|0
1639081030000|2021-12-09 20:17:10|561.18|558.78|560.81|558.41|561.18|558.78|560.81|558.41|0
1639081040000|2021-12-09 20:17:20|560.63|558.23|561.36|558.96|561.36|558.96|560.63|558.23|0
1639081050000|2021-12-09 20:17:30|561.54|559.14|561.54|559.14|561.54|559.14|561.36|558.96|0
1639081060000|2021-12-09 20:17:40|561.18|558.78|561.18|558.78|561.36|558.96|561.18|558.78|0
1639081070000|2021-12-09 20:17:50|561.36|558.96|560.99|558.59|561.36|558.96|560.99|558.59|0
1639081080000|2021-12-09 20:18:00|560.81|558.41|561.72|559.32|561.72|559.32|560.81|558.41|0
1639081090000|2021-12-09 20:18:10|561.36|558.96|561.36|558.96|561.36|558.96|561.18|558.78|0
1639081100000|2021-12-09 20:18:20|561.18|558.78|560.63|558.23|561.18|558.78|560.63|558.23|0
1639081110000|2021-12-09 20:18:30|560.81|558.41|561.18|558.78|561.18|558.78|560.81|558.41|0
1639081120000|2021-12-09 20:18:40|561.54|559.14|560.27|557.87|561.54|559.14|560.27|557.87|0
1639081130000|2021-12-09 20:18:50|560.09|557.69|560.27|557.87|560.27|557.87|560.09|557.69|0
1639081140000|2021-12-09 20:19:00|560.63|558.23|560.45|558.05|560.63|558.23|560.45|558.05|0
1639081150000|2021-12-09 20:19:10|560.27|557.87|560.81|558.41|560.81|558.41|560.27|557.87|0
1639081160000|2021-12-09 20:19:20|560.63|558.23|560.63|558.23|560.81|558.41|560.63|558.23|0
1639081170000|2021-12-09 20:19:30|560.45|558.05|561.18|558.78|561.18|558.78|560.45|558.05|0
1639081180000|2021-12-09 20:19:40|560.81|558.41|560.99|558.59|560.99|558.59|560.81|558.41|0
1639081190000|2021-12-09 20:19:50|560.81|558.41|560.81|558.41|560.99|558.59|560.81|558.41|0
1639081200000|2021-12-09 20:20:00|560.99|558.59|560.99|558.59|561.36|558.96|560.99|558.59|0
1639081210000|2021-12-09 20:20:10|560.45|558.05|560.08|557.68|560.81|558.41|560.08|557.68|0
1639081220000|2021-12-09 20:20:20|560.27|557.87|560.63|558.23|560.63|558.23|560.27|557.87|0
1639081230000|2021-12-09 20:20:30|560.08|557.68|560.17|557.77|560.27|557.87|560.08|557.68|0
1639081240000|2021-12-09 20:20:40|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1639081250000|2021-12-09 20:20:50|560.08|557.68|560.27|557.87|560.27|557.87|559.9|557.5|0
1639081260000|2021-12-09 20:21:00|560.08|557.68|561.17|558.77|561.17|558.77|560.08|557.68|0
1639081270000|2021-12-09 20:21:10|561.36|558.96|560.81|558.41|561.54|559.14|560.81|558.41|0
1639081280000|2021-12-09 20:21:20|560.63|558.23|560.81|558.41|560.81|558.41|560.63|558.23|0
1639081290000|2021-12-09 20:21:30|560.63|558.23|560.27|557.87|560.63|558.23|560.27|557.87|0
1639081300000|2021-12-09 20:21:40|560.45|558.05|559.72|557.32|560.45|558.05|559.72|557.32|0
1639081310000|2021-12-09 20:21:50|559.54|557.14|560.08|557.68|560.08|557.68|559.54|557.14|0
1639081320000|2021-12-09 20:22:00|559.72|557.32|559.99|557.59|559.99|557.59|559.72|557.32|0
1639081330000|2021-12-09 20:22:10|560.08|557.68|559.72|557.32|560.08|557.68|559.54|557.14|0
1639081340000|2021-12-09 20:22:20|559.9|557.5|559.72|557.32|559.9|557.5|559.72|557.32|0
1639081350000|2021-12-09 20:22:30|559.54|557.14|559.36|556.96|559.54|557.14|559.36|556.96|0
1639081360000|2021-12-09 20:22:40|558.99|556.59|558.81|556.41|559.18|556.78|558.63|556.23|0
1639081370000|2021-12-09 20:22:50|559.18|556.78|559.36|556.96|559.54|557.14|559.18|556.78|0
1639081380000|2021-12-09 20:23:00|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1639081390000|2021-12-09 20:23:10|558.81|556.41|558.99|556.59|559.18|556.78|558.81|556.41|0
1639081400000|2021-12-09 20:23:20|558.45|556.05|559.18|556.78|559.18|556.78|558.45|556.05|0
1639081410000|2021-12-09 20:23:30|558.81|556.41|558.99|556.59|558.99|556.59|558.81|556.41|0
1639081420000|2021-12-09 20:23:40|558.81|556.41|558.63|556.23|558.81|556.41|558.45|556.05|0
1639081430000|2021-12-09 20:23:50|559.36|556.96|559.72|557.32|559.72|557.32|559.18|556.78|0
1639081440000|2021-12-09 20:24:00|559.54|557.14|558.99|556.59|559.54|557.14|558.99|556.59|0
1639081450000|2021-12-09 20:24:10|558.81|556.41|558.54|556.14|559.17|556.77|558.54|556.14|0
1639081460000|2021-12-09 20:24:20|558.45|556.05|558.45|556.05|558.45|556.05|558.27|555.87|0
1639081470000|2021-12-09 20:24:30|558.09|555.69|558.27|555.87|558.45|556.05|558.09|555.69|0
1639081480000|2021-12-09 20:24:40|558.09|555.69|558.09|555.69|558.09|555.69|558.09|555.69|0
1639081490000|2021-12-09 20:24:50|557.9|555.5|557.72|555.32|557.9|555.5|557.72|555.32|0
1639081500000|2021-12-09 20:25:00|557.9|555.5|557.18|554.78|557.9|555.5|557.18|554.78|0
1639081510000|2021-12-09 20:25:10|557|554.6|557.54|555.14|557.54|555.14|557|554.6|0
1639081520000|2021-12-09 20:25:20|557.72|555.32|558.09|555.69|558.09|555.69|557.72|555.32|0
1639081530000|2021-12-09 20:25:30|557.54|555.14|557.36|554.96|557.54|555.14|557.36|554.96|0
1639081540000|2021-12-09 20:25:40|557.54|555.14|558.45|556.05|558.45|556.05|557.54|555.14|0
1639081550000|2021-12-09 20:25:50|558.63|556.23|558.99|556.59|558.99|556.59|558.63|556.23|0
1639081560000|2021-12-09 20:26:00|559.36|556.96|559.72|557.32|559.9|557.5|559.36|556.96|0
1639081570000|2021-12-09 20:26:10|559.36|556.96|559.36|556.96|559.36|556.96|558.99|556.59|0
1639081580000|2021-12-09 20:26:20|559.54|557.14|560.08|557.68|560.45|558.05|559.54|557.14|0
1639081590000|2021-12-09 20:26:30|560.26|557.86|559.72|557.32|560.26|557.86|559.72|557.32|0
1639081600000|2021-12-09 20:26:40|559.9|557.5|560.26|557.86|560.35|557.95|559.9|557.5|0
1639081610000|2021-12-09 20:26:50|560.08|557.68|559.72|557.32|560.08|557.68|559.72|557.32|0
1639081620000|2021-12-09 20:27:00|558.99|556.59|559.72|557.32|559.9|557.5|558.99|556.59|0
1639081630000|2021-12-09 20:27:10|559.9|557.5|560.44|558.04|560.44|558.04|559.9|557.5|0
1639081640000|2021-12-09 20:27:20|560.26|557.86|560.81|558.41|560.81|558.41|560.26|557.86|0
1639081650000|2021-12-09 20:27:30|560.99|558.59|560.44|558.04|560.99|558.59|560.44|558.04|0
1639081660000|2021-12-09 20:27:40|560.81|558.41|560.81|558.41|560.81|558.41|560.63|558.23|0
1639081670000|2021-12-09 20:27:50|560.99|558.59|560.63|558.23|560.99|558.59|560.63|558.23|0
1639081680000|2021-12-09 20:28:00|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1639081690000|2021-12-09 20:28:10|561.17|558.77|561.62|559.22|561.62|559.22|561.17|558.77|0
1639081700000|2021-12-09 20:28:20|561.72|559.32|562.26|559.86|562.26|559.86|561.72|559.32|0
1639081710000|2021-12-09 20:28:30|561.9|559.5|561.53|559.13|561.9|559.5|561.53|559.13|0
1639081720000|2021-12-09 20:28:40|561.35|558.95|561.53|559.13|561.53|559.13|561.26|558.86|0
1639081730000|2021-12-09 20:28:50|561.72|559.32|561.17|558.77|561.72|559.32|561.17|558.77|0
1639081740000|2021-12-09 20:29:00|560.63|558.23|560.26|557.86|560.63|558.23|560.26|557.86|0
1639081750000|2021-12-09 20:29:10|560.35|557.95|560.44|558.04|560.81|558.41|560.26|557.86|0
1639081760000|2021-12-09 20:29:20|560.26|557.86|559.9|557.5|560.26|557.86|559.9|557.5|0
1639081770000|2021-12-09 20:29:30|559.54|557.14|559.54|557.14|559.54|557.14|559.35|556.95|0
1639081780000|2021-12-09 20:29:40|559.35|556.95|560.08|557.68|560.08|557.68|559.35|556.95|0
1639081790000|2021-12-09 20:29:50|560.62|558.22|560.62|558.22|560.62|558.22|560.44|558.04|0
1639081800000|2021-12-09 20:30:00|560.44|558.04|560.81|558.41|560.81|558.41|560.08|557.68|0
1639081810000|2021-12-09 20:30:10|560.99|558.59|561.72|559.32|561.72|559.32|560.99|558.59|0
1639081820000|2021-12-09 20:30:20|561.8|559.4|561.9|559.5|561.9|559.5|561.72|559.32|0
1639081830000|2021-12-09 20:30:30|562.26|559.86|562.08|559.68|562.26|559.86|562.08|559.68|0
1639081840000|2021-12-09 20:30:40|562.26|559.86|562.08|559.68|562.26|559.86|561.9|559.5|0
1639081850000|2021-12-09 20:30:50|561.9|559.5|562.44|560.04|562.44|560.04|561.9|559.5|0
1639081860000|2021-12-09 20:31:00|562.26|559.86|562.62|560.22|562.62|560.22|561.9|559.5|0
1639081870000|2021-12-09 20:31:10|562.44|560.04|562.81|560.41|562.81|560.41|562.08|559.68|0
1639081880000|2021-12-09 20:31:20|563.17|560.77|562.99|560.59|563.17|560.77|562.81|560.41|0
1639081890000|2021-12-09 20:31:30|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1639081900000|2021-12-09 20:31:40|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1639081910000|2021-12-09 20:31:50|563.35|560.95|563.17|560.77|563.53|561.13|563.17|560.77|0
1639081920000|2021-12-09 20:32:00|562.62|560.22|562.81|560.41|562.81|560.41|562.62|560.22|0
1639081930000|2021-12-09 20:32:10|562.62|560.22|562.81|560.41|562.81|560.41|562.62|560.22|0
1639081940000|2021-12-09 20:32:20|562.89|560.49|563.17|560.77|563.17|560.77|562.89|560.49|0
1639081950000|2021-12-09 20:32:30|562.81|560.41|563.26|560.86|563.26|560.86|562.81|560.41|0
1639081960000|2021-12-09 20:32:40|563.17|560.77|563.53|561.13|563.53|561.13|563.17|560.77|0
1639081970000|2021-12-09 20:32:50|563.72|561.32|563.53|561.13|563.72|561.32|563.53|561.13|0
1639081980000|2021-12-09 20:33:00|563.35|560.95|562.81|560.41|563.35|560.95|562.81|560.41|0
1639081990000|2021-12-09 20:33:10|562.62|560.22|562.81|560.41|562.81|560.41|562.62|560.22|0
1639082000000|2021-12-09 20:33:20|562.44|560.04|562.81|560.41|562.99|560.59|562.44|560.04|0
1639082010000|2021-12-09 20:33:30|562.99|560.59|562.62|560.22|562.99|560.59|562.62|560.22|0
1639082020000|2021-12-09 20:33:40|562.44|560.04|562.08|559.68|562.44|560.04|562.08|559.68|0
1639082030000|2021-12-09 20:33:50|561.71|559.31|561.9|559.5|561.9|559.5|561.53|559.13|0
1639082040000|2021-12-09 20:34:00|562.26|559.86|562.26|559.86|562.26|559.86|562.08|559.68|0
1639082050000|2021-12-09 20:34:10|562.08|559.68|561.53|559.13|562.08|559.68|561.53|559.13|0
1639082060000|2021-12-09 20:34:20|561.35|558.95|561.53|559.13|561.71|559.31|561.35|558.95|0
1639082070000|2021-12-09 20:34:30|561.35|558.95|560.8|558.4|561.35|558.95|560.8|558.4|0
1639082080000|2021-12-09 20:34:40|560.62|558.22|561.71|559.31|561.71|559.31|560.62|558.22|0
1639082090000|2021-12-09 20:34:50|561.9|559.5|561.9|559.5|562.26|559.86|561.9|559.5|0
1639082100000|2021-12-09 20:35:00|561.89|559.49|561.89|559.49|561.89|559.49|561.71|559.31|0
1639082110000|2021-12-09 20:35:10|562.08|559.68|561.89|559.49|562.26|559.86|561.89|559.49|0
1639082120000|2021-12-09 20:35:20|562.08|559.68|561.53|559.13|562.08|559.68|561.53|559.13|0
1639082130000|2021-12-09 20:35:30|561.71|559.31|561.17|558.77|561.71|559.31|561.17|558.77|0
1639082140000|2021-12-09 20:35:40|561.35|558.95|560.89|558.49|561.35|558.95|560.89|558.49|0
1639082150000|2021-12-09 20:35:50|560.99|558.59|560.62|558.22|560.99|558.59|560.62|558.22|0
1639082160000|2021-12-09 20:36:00|560.44|558.04|560.44|558.04|560.44|558.04|560.26|557.86|0
1639082170000|2021-12-09 20:36:10|560.26|557.86|561.35|558.95|561.35|558.95|560.26|557.86|0
1639082180000|2021-12-09 20:36:20|561.17|558.77|561.17|558.77|561.17|558.77|561.07|558.67|0
1639082190000|2021-12-09 20:36:30|560.99|558.59|561.17|558.77|561.17|558.77|560.8|558.4|0
1639082200000|2021-12-09 20:36:40|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1639082210000|2021-12-09 20:36:50|560.8|558.4|560.8|558.4|560.8|558.4|560.62|558.22|0
1639082220000|2021-12-09 20:37:00|560.98|558.58|561.17|558.77|561.17|558.77|560.98|558.58|0
1639082230000|2021-12-09 20:37:10|561.07|558.67|561.17|558.77|561.53|559.13|561.07|558.67|0
1639082250000|2021-12-09 20:37:30|561.07|558.67|560.8|558.4|561.07|558.67|560.8|558.4|0
1639082260000|2021-12-09 20:37:40|560.98|558.58|561.53|559.13|561.53|559.13|560.8|558.4|0
1639082270000|2021-12-09 20:37:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1639082280000|2021-12-09 20:38:00|561.53|559.13|561.89|559.49|561.89|559.49|561.53|559.13|0
1639082290000|2021-12-09 20:38:10|562.08|559.68|562.99|560.59|562.99|560.59|562.08|559.68|0
1639082300000|2021-12-09 20:38:20|563.17|560.77|563.35|560.95|563.35|560.95|563.17|560.77|0
1639082310000|2021-12-09 20:38:30|563.17|560.77|562.98|560.58|563.25|560.85|562.98|560.58|0
1639082320000|2021-12-09 20:38:40|563.17|560.77|563.53|561.13|563.53|561.13|563.17|560.77|0
1639082330000|2021-12-09 20:38:50|563.71|561.31|562.98|560.58|563.9|561.5|562.98|560.58|0
1639082340000|2021-12-09 20:39:00|563.17|560.77|563.9|561.5|563.9|561.5|563.17|560.77|0
1639082350000|2021-12-09 20:39:10|563.71|561.31|563.35|560.95|563.71|561.31|563.35|560.95|0
1639082360000|2021-12-09 20:39:20|563.17|560.77|562.62|560.22|563.17|560.77|562.62|560.22|0
1639082370000|2021-12-09 20:39:30|562.44|560.04|562.26|559.86|562.44|560.04|562.26|559.86|0
1639082380000|2021-12-09 20:39:40|562.07|559.67|562.26|559.86|562.44|560.04|562.07|559.67|0
1639082390000|2021-12-09 20:39:50|562.8|560.4|562.62|560.22|562.8|560.4|562.62|560.22|0
1639082400000|2021-12-09 20:40:00|562.44|560.04|561.71|559.31|562.44|560.04|561.71|559.31|0
1639082410000|2021-12-09 20:40:10|561.89|559.49|561.71|559.31|561.89|559.49|561.71|559.31|0
1639082420000|2021-12-09 20:40:20|562.07|559.67|561.53|559.13|562.07|559.67|561.53|559.13|0
1639082430000|2021-12-09 20:40:30|561.35|558.95|562.26|559.86|562.26|559.86|561.35|558.95|0
1639082440000|2021-12-09 20:40:40|562.44|560.04|562.8|560.4|562.8|560.4|562.44|560.04|0
1639082450000|2021-12-09 20:40:50|562.62|560.22|562.62|560.22|562.8|560.4|562.62|560.22|0
1639082460000|2021-12-09 20:41:00|562.98|560.58|563.17|560.77|563.17|560.77|562.98|560.58|0
1639082470000|2021-12-09 20:41:10|563.71|561.31|563.89|561.49|564.08|561.68|563.71|561.31|0
1639082480000|2021-12-09 20:41:20|563.71|561.31|563.53|561.13|563.71|561.31|563.53|561.13|0
1639082500000|2021-12-09 20:41:40|563.89|561.49|563.71|561.31|563.89|561.49|563.71|561.31|0
1639082510000|2021-12-09 20:41:50|563.89|561.49|563.89|561.49|564.26|561.86|563.89|561.49|0
1639082520000|2021-12-09 20:42:00|563.71|561.31|564.44|562.04|564.44|562.04|563.71|561.31|0
1639082530000|2021-12-09 20:42:10|564.26|561.86|564.62|562.22|564.62|562.22|564.26|561.86|0
1639082540000|2021-12-09 20:42:20|564.8|562.4|564.99|562.59|564.99|562.59|564.8|562.4|0
1639082550000|2021-12-09 20:42:30|564.8|562.4|564.99|562.59|564.99|562.59|564.8|562.4|0
1639082560000|2021-12-09 20:42:40|565.17|562.77|565.9|563.5|565.9|563.5|565.17|562.77|0
1639082570000|2021-12-09 20:42:50|565.72|563.32|565.17|562.77|565.72|563.32|565.17|562.77|0
1639082580000|2021-12-09 20:43:00|565.53|563.13|565.72|563.32|565.72|563.32|565.53|563.13|0
1639082590000|2021-12-09 20:43:10|565.53|563.13|565.35|562.95|565.53|563.13|565.35|562.95|0
1639082600000|2021-12-09 20:43:20|565.17|562.77|565.53|563.13|565.53|563.13|565.17|562.77|0
1639082610000|2021-12-09 20:43:30|565.35|562.95|565.17|562.77|565.35|562.95|565.17|562.77|0
1639082620000|2021-12-09 20:43:40|564.99|562.59|565.17|562.77|565.26|562.86|564.99|562.59|0
1639082630000|2021-12-09 20:43:50|564.99|562.59|564.99|562.59|564.99|562.59|564.99|562.59|0
1639082640000|2021-12-09 20:44:00|565.17|562.77|565.26|562.86|565.53|563.13|564.99|562.59|0
1639082650000|2021-12-09 20:44:10|565.17|562.77|564.8|562.4|565.17|562.77|564.8|562.4|0
1639082660000|2021-12-09 20:44:20|564.62|562.22|564.44|562.04|564.62|562.22|564.44|562.04|0
1639082670000|2021-12-09 20:44:30|564.26|561.86|564.07|561.67|564.26|561.86|564.07|561.67|0
1639082680000|2021-12-09 20:44:40|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639082690000|2021-12-09 20:44:50|564.07|561.67|564.26|561.86|564.26|561.86|564.07|561.67|0
1639082700000|2021-12-09 20:45:00|564.44|562.04|564.26|561.86|564.44|562.04|564.26|561.86|0
1639082710000|2021-12-09 20:45:10|563.53|561.13|563.35|560.95|563.53|561.13|563.35|560.95|0
1639082720000|2021-12-09 20:45:20|563.16|560.76|563.35|560.95|563.35|560.95|563.16|560.76|0
1639082730000|2021-12-09 20:45:30|563.16|560.76|563.89|561.49|563.89|561.49|563.16|560.76|0
1639082740000|2021-12-09 20:45:40|563.71|561.31|564.44|562.04|564.44|562.04|563.71|561.31|0
1639082750000|2021-12-09 20:45:50|564.62|562.22|564.8|562.4|564.8|562.4|564.62|562.22|0
1639082760000|2021-12-09 20:46:00|564.62|562.22|564.99|562.59|564.99|562.59|564.62|562.22|0
1639082780000|2021-12-09 20:46:20|564.8|562.4|564.62|562.22|564.8|562.4|564.62|562.22|0
1639082790000|2021-12-09 20:46:30|564.8|562.4|564.07|561.67|564.8|562.4|564.07|561.67|0
1639082800000|2021-12-09 20:46:40|563.89|561.49|563.89|561.49|564.07|561.67|563.89|561.49|0
1639082810000|2021-12-09 20:46:50|564.07|561.67|563.53|561.13|564.07|561.67|563.53|561.13|0
1639082820000|2021-12-09 20:47:00|563.71|561.31|564.26|561.86|564.44|562.04|563.71|561.31|0
1639082830000|2021-12-09 20:47:10|563.89|561.49|563.53|561.13|563.89|561.49|563.53|561.13|0
1639082840000|2021-12-09 20:47:20|563.71|561.31|563.71|561.31|563.89|561.49|563.71|561.31|0
1639082850000|2021-12-09 20:47:30|563.53|561.13|561.86|559.46|563.71|561.31|561.86|559.46|0
1639082860000|2021-12-09 20:47:40|561.67|559.27|561.86|559.46|562.22|559.82|561.67|559.27|0
1639082870000|2021-12-09 20:47:50|562.04|559.64|562.22|559.82|562.22|559.82|562.04|559.64|0
1639082880000|2021-12-09 20:48:00|562.04|559.64|563.13|560.73|563.13|560.73|562.04|559.64|0
1639082890000|2021-12-09 20:48:10|562.95|560.55|562.95|560.55|562.95|560.55|562.77|560.37|0
1639082900000|2021-12-09 20:48:20|563.13|560.73|563.86|561.46|563.86|561.46|563.13|560.73|0
1639082910000|2021-12-09 20:48:30|564.23|561.83|564.41|562.01|564.41|562.01|563.86|561.46|0
1639082920000|2021-12-09 20:48:40|564.96|562.56|564.41|562.01|564.96|562.56|564.41|562.01|0
1639082930000|2021-12-09 20:48:50|564.13|561.73|564.41|562.01|564.41|562.01|564.05|561.65|0
1639082940000|2021-12-09 20:49:00|564.23|561.83|564.05|561.65|564.41|562.01|564.05|561.65|0
1639082950000|2021-12-09 20:49:10|563.86|561.46|563.32|560.92|563.86|561.46|563.32|560.92|0
1639082960000|2021-12-09 20:49:20|563.13|560.73|562.95|560.55|563.13|560.73|562.95|560.55|0
1639082970000|2021-12-09 20:49:30|563.13|560.73|563.32|560.92|563.5|561.1|563.13|560.73|0
1639082980000|2021-12-09 20:49:40|563.13|560.73|562.95|560.55|563.13|560.73|562.95|560.55|0
1639082990000|2021-12-09 20:49:50|563.13|560.73|563.13|560.73|563.13|560.73|562.95|560.55|0
1639083000000|2021-12-09 20:50:00|561.67|559.27|561.67|559.27|562.22|559.82|561.67|559.27|0
1639083010000|2021-12-09 20:50:10|561.31|558.91|562.4|560|562.4|560|561.31|558.91|0
1639083020000|2021-12-09 20:50:20|561.86|559.46|562.04|559.64|562.22|559.82|561.86|559.46|0
1639083030000|2021-12-09 20:50:30|561.86|559.46|562.4|560|562.4|560|561.86|559.46|0
1639083040000|2021-12-09 20:50:40|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1639083050000|2021-12-09 20:50:50|562.58|560.18|561.86|559.46|562.58|560.18|561.67|559.27|0
1639083060000|2021-12-09 20:51:00|562.04|559.64|562.58|560.18|562.58|560.18|562.04|559.64|0
1639083070000|2021-12-09 20:51:10|562.77|560.37|562.4|560|562.95|560.55|562.4|560|0
1639083080000|2021-12-09 20:51:20|562.77|560.37|562.95|560.55|562.95|560.55|562.77|560.37|0
1639083090000|2021-12-09 20:51:30|562.58|560.18|562.77|560.37|562.77|560.37|562.58|560.18|0
1639083100000|2021-12-09 20:51:40|562.58|560.18|562.04|559.64|562.58|560.18|562.04|559.64|0
1639083110000|2021-12-09 20:51:50|561.85|559.45|561.85|559.45|562.04|559.64|561.85|559.45|0
1639083120000|2021-12-09 20:52:00|562.58|560.18|562.77|560.37|562.77|560.37|562.58|560.18|0
1639083130000|2021-12-09 20:52:10|562.58|560.18|562.4|560|562.77|560.37|562.4|560|0
1639083140000|2021-12-09 20:52:20|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1639083150000|2021-12-09 20:52:30|562.22|559.82|562.4|560|562.4|560|562.22|559.82|0
1639083160000|2021-12-09 20:52:40|562.58|560.18|562.95|560.55|562.95|560.55|562.4|560|0
1639083170000|2021-12-09 20:52:50|563.13|560.73|563.31|560.91|563.5|561.1|563.13|560.73|0
1639083180000|2021-12-09 20:53:00|563.68|561.28|563.86|561.46|563.86|561.46|563.68|561.28|0
1639083190000|2021-12-09 20:53:10|563.5|561.1|564.04|561.64|564.04|561.64|563.5|561.1|0
1639083200000|2021-12-09 20:53:20|563.68|561.28|562.95|560.55|563.68|561.28|562.95|560.55|0
1639083210000|2021-12-09 20:53:30|562.4|560|561.49|559.09|562.4|560|561.49|559.09|0
1639083220000|2021-12-09 20:53:40|561.31|558.91|561.67|559.27|561.67|559.27|561.31|558.91|0
1639083230000|2021-12-09 20:53:50|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1639083240000|2021-12-09 20:54:00|561.67|559.27|561.49|559.09|561.67|559.27|561.49|559.09|0
1639083250000|2021-12-09 20:54:10|560.21|557.81|559.85|557.45|560.21|557.81|559.67|557.27|0
1639083260000|2021-12-09 20:54:20|560.4|558|560.4|558|560.58|558.18|560.21|557.81|0
1639083270000|2021-12-09 20:54:30|560.58|558.18|560.58|558.18|560.58|558.18|560.4|558|0
1639083280000|2021-12-09 20:54:40|560.4|558|560.21|557.81|560.4|558|560.21|557.81|0
1639083290000|2021-12-09 20:54:50|560.03|557.63|560.03|557.63|560.03|557.63|559.85|557.45|0
1639083300000|2021-12-09 20:55:00|559.85|557.45|560.4|558|560.4|558|559.85|557.45|0
1639083310000|2021-12-09 20:55:10|559.85|557.45|560.03|557.63|560.03|557.63|559.85|557.45|0
1639083320000|2021-12-09 20:55:20|559.85|557.45|558.94|556.54|560.03|557.63|558.76|556.36|0
1639083330000|2021-12-09 20:55:30|559.12|556.72|559.12|556.72|559.3|556.9|559.12|556.72|0
1639083340000|2021-12-09 20:55:40|559.48|557.08|559.67|557.27|559.67|557.27|559.48|557.08|0
1639083350000|2021-12-09 20:55:50|559.12|556.72|558.21|555.81|559.12|556.72|558.21|555.81|0
1639083360000|2021-12-09 20:56:00|558.03|555.63|558.21|555.81|558.21|555.81|558.03|555.63|0
1639083370000|2021-12-09 20:56:10|558.03|555.63|557.85|555.45|558.03|555.63|557.85|555.45|0
1639083380000|2021-12-09 20:56:20|558.03|555.63|558.21|555.81|558.21|555.81|558.03|555.63|0
1639083390000|2021-12-09 20:56:30|558.39|555.99|558.21|555.81|558.94|556.54|558.21|555.81|0
1639083400000|2021-12-09 20:56:40|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1639083410000|2021-12-09 20:56:50|557.85|555.45|557.67|555.27|557.85|555.45|557.67|555.27|0
1639083420000|2021-12-09 20:57:00|557.85|555.45|557.85|555.45|558.03|555.63|557.85|555.45|0
1639083430000|2021-12-09 20:57:10|558.03|555.63|557.85|555.45|558.21|555.81|557.85|555.45|0
1639083440000|2021-12-09 20:57:20|558.03|555.63|557.85|555.45|558.03|555.63|557.85|555.45|0
1639083450000|2021-12-09 20:57:30|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1639083460000|2021-12-09 20:57:40|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1639083470000|2021-12-09 20:57:50|558.03|555.63|557.66|555.26|558.03|555.63|557.66|555.26|0
1639083480000|2021-12-09 20:58:00|557.12|554.72|556.94|554.54|557.12|554.72|556.57|554.17|0
1639083490000|2021-12-09 20:58:10|557.66|555.26|557.85|555.45|557.85|555.45|557.48|555.08|0
1639083500000|2021-12-09 20:58:20|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1639083510000|2021-12-09 20:58:30|557.85|555.45|557.66|555.26|557.85|555.45|557.66|555.26|0
1639083520000|2021-12-09 20:58:40|557.12|554.72|557.12|554.72|557.12|554.72|556.94|554.54|0
1639083530000|2021-12-09 20:58:50|556.94|554.54|557.12|554.72|557.12|554.72|556.94|554.54|0
1639083540000|2021-12-09 20:59:00|556.76|554.36|557.12|554.72|557.12|554.72|556.57|554.17|0
1639083550000|2021-12-09 20:59:10|556.94|554.54|556.03|553.63|556.94|554.54|555.85|553.45|0
1639083560000|2021-12-09 20:59:20|556.21|553.81|556.21|553.81|556.57|554.17|556.03|553.63|0
1639083570000|2021-12-09 20:59:30|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1639083580000|2021-12-09 20:59:40|556.21|553.81|555.3|552.9|556.21|553.81|555.3|552.9|0
1639083590000|2021-12-09 20:59:50|555.12|552.72|555.3|552.9|555.3|552.9|554.21|551.81|0
1639083610000|2021-12-09 21:00:10|554.58|552.18|554.58|552.18|554.94|552.54|554.58|552.18|0
1639083620000|2021-12-09 21:00:20|554.4|552|554.4|552|554.58|552.18|554.4|552|0
1639083630000|2021-12-09 21:00:30|554.21|551.81|554.4|552|554.4|552|554.21|551.81|0
1639083640000|2021-12-09 21:00:40|554.58|552.18|554.94|552.54|554.94|552.54|554.58|552.18|0
1639083650000|2021-12-09 21:00:50|555.3|552.9|555.67|553.27|555.67|553.27|555.3|552.9|0
1639083660000|2021-12-09 21:01:00|555.85|553.45|556.57|554.17|556.57|554.17|555.85|553.45|0
1639083670000|2021-12-09 21:01:10|556.75|554.35|555.68|553.28|556.75|554.35|555.68|553.28|0
1639083680000|2021-12-09 21:01:20|557.35|554.95|557.17|554.77|557.35|554.95|557.17|554.77|0
1639083690000|2021-12-09 21:01:30|556.05|553.65|556.42|554.02|556.42|554.02|556.05|553.65|0
1639083700000|2021-12-09 21:01:40|556.23|553.83|556.78|554.38|556.78|554.38|556.23|553.83|0
1639083710000|2021-12-09 21:01:50|556.42|554.02|556.05|553.65|556.42|554.02|556.05|553.65|0
1639083720000|2021-12-09 21:02:00|556.23|553.83|556.05|553.65|556.23|553.83|556.05|553.65|0
1639083730000|2021-12-09 21:02:10|556.23|553.83|556.23|553.83|556.42|554.02|556.23|553.83|0
1639083740000|2021-12-09 21:02:20|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1639083750000|2021-12-09 21:02:30|555.51|553.11|555.33|552.93|555.51|553.11|555.33|552.93|0
1639083760000|2021-12-09 21:02:40|554.96|552.56|554.96|552.56|554.96|552.56|554.6|552.2|0
1639083770000|2021-12-09 21:02:50|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1639083780000|2021-12-09 21:03:00|554.78|552.38|554.78|552.38|554.78|552.38|554.6|552.2|0
1639083790000|2021-12-09 21:03:10|554.96|552.56|554.78|552.38|554.96|552.56|554.78|552.38|0
1639083800000|2021-12-09 21:03:20|554.6|552.2|554.24|551.84|554.6|552.2|554.24|551.84|0
1639083810000|2021-12-09 21:03:30|554.42|552.02|554.24|551.84|554.42|552.02|554.24|551.84|0
1639083820000|2021-12-09 21:03:40|554.6|552.2|554.6|552.2|554.6|552.2|554.6|552.2|0
1639083830000|2021-12-09 21:03:50|554.42|552.02|554.24|551.84|554.6|552.2|554.24|551.84|0
1639083840000|2021-12-09 21:04:00|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1639083850000|2021-12-09 21:04:10|554.06|551.66|554.24|551.84|554.24|551.84|554.06|551.66|0
1639083860000|2021-12-09 21:04:20|554.06|551.66|553.87|551.47|554.24|551.84|553.87|551.47|0
1639083870000|2021-12-09 21:04:30|554.06|551.66|554.42|552.02|554.42|552.02|554.06|551.66|0
1639083880000|2021-12-09 21:04:40|554.24|551.84|554.06|551.66|554.24|551.84|554.06|551.66|0
1639083900000|2021-12-09 21:05:00|554.24|551.84|554.42|552.02|554.6|552.2|554.24|551.84|0
1639083910000|2021-12-09 21:05:10|554.6|552.2|554.6|552.2|554.78|552.38|554.6|552.2|0
1639083920000|2021-12-09 21:05:20|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1639083930000|2021-12-09 21:05:30|554.6|552.2|554.42|552.02|554.6|552.2|554.24|551.84|0
1639083940000|2021-12-09 21:05:40|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1639083950000|2021-12-09 21:05:50|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1639083960000|2021-12-09 21:06:00|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1639083970000|2021-12-09 21:06:10|553.87|551.47|552.97|550.57|553.87|551.47|552.79|550.39|0
1639083980000|2021-12-09 21:06:20|553.33|550.93|553.15|550.75|553.33|550.93|553.15|550.75|0
1639083990000|2021-12-09 21:06:30|553.33|550.93|553.33|550.93|553.51|551.11|553.33|550.93|0
1639084000000|2021-12-09 21:06:40|553.15|550.75|553.15|550.75|553.15|550.75|553.15|550.75|0
1639084010000|2021-12-09 21:06:50|553.33|550.93|553.33|550.93|553.33|550.93|553.15|550.75|0
1639084020000|2021-12-09 21:07:00|553.15|550.75|552.97|550.57|553.15|550.75|552.97|550.57|0
1639084030000|2021-12-09 21:07:10|553.15|550.75|552.97|550.57|553.15|550.75|552.97|550.57|0
1639084040000|2021-12-09 21:07:20|552.79|550.39|552.79|550.39|552.97|550.57|552.79|550.39|0
1639084050000|2021-12-09 21:07:30|552.6|550.2|552.97|550.57|552.97|550.57|552.6|550.2|0
1639084070000|2021-12-09 21:07:50|553.15|550.75|552.97|550.57|553.15|550.75|552.97|550.57|0
1639084080000|2021-12-09 21:08:00|552.79|550.39|552.6|550.2|552.79|550.39|552.6|550.2|0
1639084090000|2021-12-09 21:08:10|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1639084100000|2021-12-09 21:08:20|552.24|549.84|552.42|550.02|552.42|550.02|552.24|549.84|0
1639084110000|2021-12-09 21:08:30|552.6|550.2|552.42|550.02|552.6|550.2|552.42|550.02|0
1639084120000|2021-12-09 21:08:40|552.06|549.66|552.24|549.84|552.24|549.84|552.06|549.66|0
1639084130000|2021-12-09 21:08:50|552.06|549.66|552.24|549.84|552.24|549.84|551.88|549.48|0
1639084140000|2021-12-09 21:09:00|552.42|550.02|552.6|550.2|552.6|550.2|552.24|549.84|0
1639084150000|2021-12-09 21:09:10|552.79|550.39|552.97|550.57|552.97|550.57|552.79|550.39|0
1639084160000|2021-12-09 21:09:20|553.15|550.75|553.15|550.75|553.15|550.75|552.97|550.57|0
1639084170000|2021-12-09 21:09:30|552.97|550.57|552.78|550.38|552.97|550.57|552.78|550.38|0
1639084180000|2021-12-09 21:09:40|552.6|550.2|552.69|550.29|552.78|550.38|552.6|550.2|0
1639084190000|2021-12-09 21:09:50|552.6|550.2|552.06|549.66|552.6|550.2|552.06|549.66|0
1639084200000|2021-12-09 21:10:00|552.24|549.84|552.6|550.2|552.6|550.2|552.24|549.84|0
1639084210000|2021-12-09 21:10:10|552.78|550.38|552.97|550.57|552.97|550.57|552.78|550.38|0
1639084220000|2021-12-09 21:10:20|553.15|550.75|552.42|550.02|553.15|550.75|552.42|550.02|0
1639084230000|2021-12-09 21:10:30|552.78|550.38|552.6|550.2|552.78|550.38|552.6|550.2|0
1639084240000|2021-12-09 21:10:40|552.42|550.02|552.6|550.2|552.6|550.2|552.42|550.02|0
1639084250000|2021-12-09 21:10:50|552.78|550.38|552.6|550.2|552.78|550.38|552.6|550.2|0
1639084260000|2021-12-09 21:11:00|552.51|550.11|552.6|550.2|552.6|550.2|552.51|550.11|0
1639084270000|2021-12-09 21:11:10|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1639084280000|2021-12-09 21:11:20|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1639084290000|2021-12-09 21:11:30|552.42|550.02|552.6|550.2|552.6|550.2|552.42|550.02|0
1639084300000|2021-12-09 21:11:40|552.78|550.38|552.78|550.38|552.78|550.38|552.78|550.38|0
1639084320000|2021-12-09 21:12:00|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1639084330000|2021-12-09 21:12:10|552.42|550.02|552.42|550.02|552.6|550.2|552.42|550.02|0
1639084340000|2021-12-09 21:12:20|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1639084350000|2021-12-09 21:12:30|552.42|550.02|552.24|549.84|552.42|550.02|552.24|549.84|0
1639084360000|2021-12-09 21:12:40|552.42|550.02|552.6|550.2|552.6|550.2|552.42|550.02|0
1639084370000|2021-12-09 21:12:50|552.78|550.38|553.33|550.93|553.33|550.93|552.78|550.38|0
1639084380000|2021-12-09 21:13:00|553.51|551.11|553.33|550.93|553.51|551.11|553.33|550.93|0
1639084390000|2021-12-09 21:13:10|553.15|550.75|553.33|550.93|553.33|550.93|553.15|550.75|0
1639084400000|2021-12-09 21:13:20|553.15|550.75|552.96|550.56|553.15|550.75|552.96|550.56|0
1639084410000|2021-12-09 21:13:30|553.15|550.75|553.15|550.75|553.15|550.75|553.15|550.75|0
1639084420000|2021-12-09 21:13:40|553.33|550.93|553.15|550.75|553.33|550.93|553.15|550.75|0
1639084430000|2021-12-09 21:13:50|553.33|550.93|553.14|550.74|553.33|550.93|553.14|550.74|0
1639084460000|2021-12-09 21:14:20|552.96|550.56|553.51|551.11|553.51|551.11|552.96|550.56|0
1639084470000|2021-12-09 21:14:30|553.69|551.29|553.51|551.11|553.69|551.29|553.51|551.11|0
1639084480000|2021-12-09 21:14:40|553.33|550.93|553.51|551.11|553.51|551.11|553.33|550.93|0
1639084490000|2021-12-09 21:14:50|553.87|551.47|553.69|551.29|553.96|551.56|553.69|551.29|0
1639084510000|2021-12-09 21:15:10|554.25|551.45|554.07|551.27|554.25|551.45|554.07|551.27|0
1639084520000|2021-12-09 21:15:20|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1639084530000|2021-12-09 21:15:30|553.89|551.09|553.71|550.91|553.89|551.09|553.71|550.91|0
1639084540000|2021-12-09 21:15:40|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1639084550000|2021-12-09 21:15:50|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1639084560000|2021-12-09 21:16:00|553.89|551.09|553.34|550.54|553.89|551.09|553.34|550.54|0
1639084590000|2021-12-09 21:16:30|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1639084610000|2021-12-09 21:16:50|553.71|550.91|553.71|550.91|553.79|550.99|553.71|550.91|0
1639084650000|2021-12-09 21:17:30|553.89|551.09|554.07|551.27|554.07|551.27|553.89|551.09|0
1639084660000|2021-12-09 21:17:40|553.89|551.09|553.89|551.09|554.07|551.27|553.89|551.09|0
1639084690000|2021-12-09 21:18:10|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1639084700000|2021-12-09 21:18:20|553.52|550.72|553.34|550.54|553.52|550.72|553.34|550.54|0
1639084730000|2021-12-09 21:18:50|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1639084800000|2021-12-09 21:20:00|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1639084810000|2021-12-09 21:20:10|553.61|550.81|553.61|550.81|553.61|550.81|553.61|550.81|0
1639084830000|2021-12-09 21:20:30|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1639084900000|2021-12-09 21:21:40|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1639084940000|2021-12-09 21:22:20|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1639084950000|2021-12-09 21:22:30|553.7|550.9|553.88|551.08|553.88|551.08|553.7|550.9|0
1639084970000|2021-12-09 21:22:50|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1639084980000|2021-12-09 21:23:00|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1639084990000|2021-12-09 21:23:10|554.07|551.27|553.88|551.08|554.07|551.27|553.88|551.08|0
1639085000000|2021-12-09 21:23:20|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1639085020000|2021-12-09 21:23:40|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1639085060000|2021-12-09 21:24:20|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1639085120000|2021-12-09 21:25:20|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1639085150000|2021-12-09 21:25:50|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1639085160000|2021-12-09 21:26:00|554.06|551.26|554.43|551.63|554.43|551.63|554.06|551.26|0
1639085170000|2021-12-09 21:26:10|554.51|551.71|554.61|551.81|554.61|551.81|554.51|551.71|0
1639085180000|2021-12-09 21:26:20|554.69|551.89|554.43|551.63|554.69|551.89|554.43|551.63|0
1639085190000|2021-12-09 21:26:30|554.51|551.71|554.61|551.81|554.69|551.89|554.51|551.71|0
1639085200000|2021-12-09 21:26:40|554.69|551.89|555.33|552.53|555.33|552.53|554.69|551.89|0
1639085210000|2021-12-09 21:26:50|555.06|552.26|555.15|552.35|555.15|552.35|555.06|552.26|0
1639085220000|2021-12-09 21:27:00|555.24|552.44|555.15|552.35|555.24|552.44|555.15|552.35|0
1639085230000|2021-12-09 21:27:10|555.33|552.53|555.51|552.71|555.6|552.8|555.33|552.53|0
1639085240000|2021-12-09 21:27:20|555.96|553.16|555.7|552.9|555.96|553.16|555.7|552.9|0
1639085250000|2021-12-09 21:27:30|555.51|552.71|555.88|553.08|555.88|553.08|555.51|552.71|0
1639085260000|2021-12-09 21:27:40|556.06|553.26|556.06|553.26|556.06|553.26|556.06|553.26|0
1639085270000|2021-12-09 21:27:50|556.24|553.44|556.33|553.53|556.42|553.62|556.24|553.44|0
1639085280000|2021-12-09 21:28:00|556.42|553.62|556.42|553.62|556.51|553.71|556.42|553.62|0
1639085290000|2021-12-09 21:28:10|556.51|553.71|556.51|553.71|556.51|553.71|556.42|553.62|0
1639085300000|2021-12-09 21:28:20|556.6|553.8|556.69|553.89|556.69|553.89|556.6|553.8|0
1639085310000|2021-12-09 21:28:30|556.6|553.8|556.6|553.8|556.69|553.89|556.6|553.8|0
1639085320000|2021-12-09 21:28:40|556.24|553.44|556.24|553.44|556.42|553.62|556.24|553.44|0
1639085330000|2021-12-09 21:28:50|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1639085340000|2021-12-09 21:29:00|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639085350000|2021-12-09 21:29:10|556.6|553.8|556.42|553.62|556.6|553.8|556.42|553.62|0
1639085360000|2021-12-09 21:29:20|556.33|553.53|556.24|553.44|556.33|553.53|556.24|553.44|0
1639085370000|2021-12-09 21:29:30|556.33|553.53|556.42|553.62|556.42|553.62|556.24|553.44|0
1639085380000|2021-12-09 21:29:40|556.6|553.8|556.78|553.98|556.78|553.98|556.6|553.8|0
1639085390000|2021-12-09 21:29:50|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1639085400000|2021-12-09 21:30:00|556.33|553.53|556.24|553.44|556.33|553.53|556.24|553.44|0
1639085420000|2021-12-09 21:30:20|555.88|553.08|556.24|553.44|556.24|553.44|555.88|553.08|0
1639085430000|2021-12-09 21:30:30|556.06|553.26|556.06|553.26|556.06|553.26|556.06|553.26|0
1639085440000|2021-12-09 21:30:40|556.14|553.34|556.42|553.62|556.42|553.62|556.14|553.34|0
1639085450000|2021-12-09 21:30:50|556.78|553.98|556.42|553.62|556.78|553.98|556.42|553.62|0
1639085460000|2021-12-09 21:31:00|556.6|553.8|556.6|553.8|556.78|553.98|556.6|553.8|0
1639085480000|2021-12-09 21:31:20|556.51|553.71|556.24|553.44|556.51|553.71|556.24|553.44|0
1639085490000|2021-12-09 21:31:30|556.06|553.26|556.42|553.62|556.42|553.62|556.06|553.26|0
1639085500000|2021-12-09 21:31:40|556.6|553.8|556.78|553.98|556.78|553.98|556.6|553.8|0
1639085520000|2021-12-09 21:32:00|556.6|553.8|556.24|553.44|556.69|553.89|556.24|553.44|0
1639085530000|2021-12-09 21:32:10|556.42|553.62|556.06|553.26|556.42|553.62|556.06|553.26|0
1639085540000|2021-12-09 21:32:20|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639085550000|2021-12-09 21:32:30|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1639085560000|2021-12-09 21:32:40|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639085580000|2021-12-09 21:33:00|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1639085590000|2021-12-09 21:33:10|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639085610000|2021-12-09 21:33:30|556.06|553.26|556.06|553.26|556.06|553.26|556.06|553.26|0
1639085620000|2021-12-09 21:33:40|556.24|553.44|556.24|553.44|556.24|553.44|556.24|553.44|0
1639085630000|2021-12-09 21:33:50|556.42|553.62|556.42|553.62|556.6|553.8|556.42|553.62|0
1639085640000|2021-12-09 21:34:00|556.32|553.52|556.06|553.26|556.42|553.62|556.06|553.26|0
1639085650000|2021-12-09 21:34:10|555.87|553.07|555.87|553.07|555.87|553.07|555.69|552.89|0
1639085660000|2021-12-09 21:34:20|556.06|553.26|555.87|553.07|556.06|553.26|555.87|553.07|0
1639085680000|2021-12-09 21:34:40|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639085700000|2021-12-09 21:35:00|555.33|552.53|555.51|552.71|555.51|552.71|555.33|552.53|0
1639085720000|2021-12-09 21:35:20|555.33|552.53|555.51|552.71|555.51|552.71|555.33|552.53|0
1639085750000|2021-12-09 21:35:50|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1639085760000|2021-12-09 21:36:00|555.69|552.89|555.69|552.89|555.87|553.07|555.69|552.89|0
1639085820000|2021-12-09 21:37:00|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1639085830000|2021-12-09 21:37:10|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1639085840000|2021-12-09 21:37:20|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639085860000|2021-12-09 21:37:40|555.87|553.07|555.69|552.89|555.87|553.07|555.69|552.89|0
1639085870000|2021-12-09 21:37:50|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1639085890000|2021-12-09 21:38:10|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1639085900000|2021-12-09 21:38:20|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1639085920000|2021-12-09 21:38:40|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639085950000|2021-12-09 21:39:10|555.51|552.71|555.41|552.61|555.51|552.71|555.41|552.61|0
1639085960000|2021-12-09 21:39:20|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639086010000|2021-12-09 21:40:10|556.05|553.25|556.05|553.25|556.23|553.43|556.05|553.25|0
1639086030000|2021-12-09 21:40:30|556.23|553.43|556.05|553.25|556.23|553.43|556.05|553.25|0
1639086040000|2021-12-09 21:40:40|555.87|553.07|555.69|552.89|555.87|553.07|555.69|552.89|0
1639086050000|2021-12-09 21:40:50|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1639086060000|2021-12-09 21:41:00|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1639086140000|2021-12-09 21:42:20|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639086170000|2021-12-09 21:42:50|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1639086180000|2021-12-09 21:43:00|555.69|552.89|555.51|552.71|555.69|552.89|555.51|552.71|0
1639086250000|2021-12-09 21:44:10|555.32|552.52|555.32|552.52|555.51|552.71|555.32|552.52|0
1639086260000|2021-12-09 21:44:20|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1639086270000|2021-12-09 21:44:30|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1639086300000|2021-12-09 21:45:00|555.51|552.71|555.32|552.52|555.51|552.71|555.32|552.52|0
1639086330000|2021-12-09 21:45:30|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1639086340000|2021-12-09 21:45:40|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1639086350000|2021-12-09 21:45:50|555.32|552.52|555.14|552.34|555.32|552.52|555.14|552.34|0
1639086360000|2021-12-09 21:46:00|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1639086370000|2021-12-09 21:46:10|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1639086380000|2021-12-09 21:46:20|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1639086390000|2021-12-09 21:46:30|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1639086530000|2021-12-09 21:48:50|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1639086540000|2021-12-09 21:49:00|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1639086550000|2021-12-09 21:49:10|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1639086560000|2021-12-09 21:49:20|555.5|552.7|556.23|553.43|556.23|553.43|555.5|552.7|0
1639086570000|2021-12-09 21:49:30|556.41|553.61|556.41|553.61|556.41|553.61|556.41|553.61|0
1639086580000|2021-12-09 21:49:40|556.59|553.79|556.59|553.79|556.59|553.79|556.59|553.79|0
1639086590000|2021-12-09 21:49:50|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1639086630000|2021-12-09 21:50:30|556.59|553.79|556.23|553.43|556.59|553.79|556.23|553.43|0
1639086660000|2021-12-09 21:51:00|556.41|553.61|556.59|553.79|556.59|553.79|556.41|553.61|0
1639086700000|2021-12-09 21:51:40|556.5|553.7|556.59|553.79|556.59|553.79|556.5|553.7|0
1639086740000|2021-12-09 21:52:20|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1639086830000|2021-12-09 21:53:50|556.41|553.61|556.59|553.79|556.68|553.88|556.41|553.61|0
1639086850000|2021-12-09 21:54:10|556.41|553.61|556.41|553.61|556.41|553.61|556.41|553.61|0
1639086860000|2021-12-09 21:54:20|556.5|553.7|556.77|553.97|556.77|553.97|556.5|553.7|0
1639086870000|2021-12-09 21:54:30|556.59|553.79|556.59|553.79|556.59|553.79|556.59|553.79|0
1639086900000|2021-12-09 21:55:00|556.77|553.97|556.5|553.7|556.77|553.97|556.5|553.7|0
1639086910000|2021-12-09 21:55:10|556.59|553.79|556.59|553.79|556.59|553.79|556.59|553.79|0
1639086920000|2021-12-09 21:55:20|556.41|553.61|556.59|553.79|556.59|553.79|556.41|553.61|0
1639086950000|2021-12-09 21:55:50|556.68|553.88|556.77|553.97|556.77|553.97|556.68|553.88|0
1639087010000|2021-12-09 21:56:50|556.59|553.79|556.59|553.79|556.59|553.79|556.59|553.79|0
1639087050000|2021-12-09 21:57:30|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1639087110000|2021-12-09 21:58:30|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1639087150000|2021-12-09 21:59:10|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1639087180000|2021-12-09 21:59:40|556.67|553.87|556.77|553.97|556.77|553.97|556.67|553.87|0
1639087190000|2021-12-09 21:59:50|556.67|553.87|556.49|553.69|556.67|553.87|556.49|553.69|0
1639087200000|2021-12-09 22:00:00|556.58|553.78|556.5|553.7|556.58|553.78|556.5|553.7|0
1639087210000|2021-12-09 22:00:10|556.53|553.73|556.58|553.78|556.58|553.78|556.53|553.73|0
1639087230000|2021-12-09 22:00:30|556.63|553.83|556.63|553.83|556.63|553.83|556.63|553.83|0
1639087240000|2021-12-09 22:00:40|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1639087250000|2021-12-09 22:00:50|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1639087260000|2021-12-09 22:01:00|556.69|553.89|556.74|553.94|556.74|553.94|556.69|553.89|0
1639087270000|2021-12-09 22:01:10|556.82|554.02|556.79|553.99|556.82|554.02|556.79|553.99|0
1639087280000|2021-12-09 22:01:20|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1639087340000|2021-12-09 22:02:20|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1639087360000|2021-12-09 22:02:40|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1639087410000|2021-12-09 22:03:30|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1639087500000|2021-12-09 22:05:00|556.5|553.7|556.56|553.76|556.56|553.76|556.5|553.7|0
1639087520000|2021-12-09 22:05:20|556.63|553.83|556.63|553.83|556.63|553.83|556.63|553.83|0
1639087530000|2021-12-09 22:05:30|556.56|553.76|556.58|553.78|556.66|553.86|556.56|553.76|0
1639087550000|2021-12-09 22:05:50|556.53|553.73|556.58|553.78|556.58|553.78|556.53|553.73|0
1639087560000|2021-12-09 22:06:00|556.61|553.81|556.58|553.78|556.63|553.83|556.58|553.78|0
1639087570000|2021-12-09 22:06:10|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1639087580000|2021-12-09 22:06:20|556.63|553.83|556.71|553.91|556.71|553.91|556.58|553.78|0
1639087590000|2021-12-09 22:06:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1639087620000|2021-12-09 22:07:00|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1639087630000|2021-12-09 22:07:10|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1639087660000|2021-12-09 22:07:40|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1639087670000|2021-12-09 22:07:50|556.5|553.7|556.68|553.88|556.68|553.88|556.47|553.67|0
1639087690000|2021-12-09 22:08:10|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1639087700000|2021-12-09 22:08:20|556.52|553.72|556.55|553.75|556.55|553.75|556.52|553.72|0
1639087810000|2021-12-09 22:10:10|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1639087820000|2021-12-09 22:10:20|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1639087850000|2021-12-09 22:10:50|556.71|553.91|557.16|554.36|557.16|554.36|556.71|553.91|0
1639087870000|2021-12-09 22:11:10|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1639087880000|2021-12-09 22:11:20|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1639087890000|2021-12-09 22:11:30|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1639087900000|2021-12-09 22:11:40|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1639087920000|2021-12-09 22:12:00|557.32|554.52|557.32|554.52|557.32|554.52|557.32|554.52|0
1639087930000|2021-12-09 22:12:10|557.26|554.46|557.42|554.62|557.42|554.62|557.26|554.46|0
1639087940000|2021-12-09 22:12:20|557.45|554.65|557.58|554.78|557.58|554.78|557.45|554.65|0
1639087950000|2021-12-09 22:12:30|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1639087960000|2021-12-09 22:12:40|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1639087970000|2021-12-09 22:12:50|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1639087990000|2021-12-09 22:13:10|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1639088040000|2021-12-09 22:14:00|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1639088060000|2021-12-09 22:14:20|557.28|554.48|557.28|554.48|557.28|554.48|557.28|554.48|0
1639088070000|2021-12-09 22:14:30|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1639088110000|2021-12-09 22:15:10|557.12|554.32|557.12|554.32|557.12|554.32|557.12|554.32|0
1639088120000|2021-12-09 22:15:20|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1639088150000|2021-12-09 22:15:50|557.28|554.48|557.25|554.45|557.28|554.48|557.25|554.45|0
1639088180000|2021-12-09 22:16:20|557.31|554.51|557.25|554.45|557.31|554.51|557.25|554.45|0
1639088190000|2021-12-09 22:16:30|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1639088210000|2021-12-09 22:16:50|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639088330000|2021-12-09 22:18:50|557.15|554.35|557.25|554.45|557.25|554.45|557.15|554.35|0
1639088460000|2021-12-09 22:21:00|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1639088470000|2021-12-09 22:21:10|557.25|554.45|557.36|554.56|557.36|554.56|557.25|554.45|0
1639088480000|2021-12-09 22:21:20|557.33|554.53|557.36|554.56|557.36|554.56|557.33|554.53|0
1639088490000|2021-12-09 22:21:30|557.33|554.53|557.36|554.56|557.36|554.56|557.33|554.53|0
1639088520000|2021-12-09 22:22:00|557.23|554.43|557.36|554.56|557.36|554.56|557.23|554.43|0
1639088530000|2021-12-09 22:22:10|557.33|554.53|557.41|554.61|557.41|554.61|557.33|554.53|0
1639088580000|2021-12-09 22:23:00|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1639088600000|2021-12-09 22:23:20|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639088630000|2021-12-09 22:23:50|557.68|554.88|557.68|554.88|557.68|554.88|557.68|554.88|0
1639088690000|2021-12-09 22:24:50|557.41|554.61|557.36|554.56|557.41|554.61|557.36|554.56|0
1639088790000|2021-12-09 22:26:30|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639088800000|2021-12-09 22:26:40|557.39|554.59|557.33|554.53|557.41|554.61|557.33|554.53|0
1639088810000|2021-12-09 22:26:50|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639088830000|2021-12-09 22:27:10|557.33|554.53|557.33|554.53|557.33|554.53|557.33|554.53|0
1639088840000|2021-12-09 22:27:20|557.28|554.48|557.33|554.53|557.33|554.53|557.28|554.48|0
1639089000000|2021-12-09 22:30:00|557.31|554.51|557.33|554.53|557.33|554.53|557.31|554.51|0
1639089020000|2021-12-09 22:30:20|557.49|554.69|557.49|554.69|557.49|554.69|557.49|554.69|0
1639089030000|2021-12-09 22:30:30|557.33|554.53|557.33|554.53|557.33|554.53|557.33|554.53|0
1639089170000|2021-12-09 22:32:50|557.49|554.69|557.49|554.69|557.49|554.69|557.49|554.69|0
1639089180000|2021-12-09 22:33:00|557.38|554.58|557.36|554.56|557.38|554.58|557.36|554.56|0
1639089190000|2021-12-09 22:33:10|557.38|554.58|557.41|554.61|557.41|554.61|557.38|554.58|0
1639089270000|2021-12-09 22:34:30|557.38|554.58|557.41|554.61|557.41|554.61|557.38|554.58|0
1639089320000|2021-12-09 22:35:20|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1639089350000|2021-12-09 22:35:50|557.43|554.63|557.54|554.74|557.54|554.74|557.43|554.63|0
1639089410000|2021-12-09 22:36:50|557.62|554.82|557.64|554.84|557.64|554.84|557.62|554.82|0
1639089420000|2021-12-09 22:37:00|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639089430000|2021-12-09 22:37:10|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1639089440000|2021-12-09 22:37:20|557.56|554.76|557.51|554.71|557.56|554.76|557.51|554.71|0
1639089450000|2021-12-09 22:37:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639089460000|2021-12-09 22:37:40|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1639089490000|2021-12-09 22:38:10|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1639089510000|2021-12-09 22:38:30|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1639089590000|2021-12-09 22:39:50|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639089600000|2021-12-09 22:40:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639089620000|2021-12-09 22:40:20|557.53|554.73|557.53|554.73|557.53|554.73|557.53|554.73|0
1639089630000|2021-12-09 22:40:30|557.56|554.76|557.56|554.76|557.56|554.76|557.56|554.76|0
1639089700000|2021-12-09 22:41:40|557.53|554.73|557.53|554.73|557.53|554.73|557.53|554.73|0
1639089730000|2021-12-09 22:42:10|557.59|554.79|557.56|554.76|557.59|554.79|557.56|554.76|0
1639089750000|2021-12-09 22:42:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639089790000|2021-12-09 22:43:10|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639089800000|2021-12-09 22:43:20|557.46|554.66|557.59|554.79|557.59|554.79|557.46|554.66|0
1639089880000|2021-12-09 22:44:40|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1639089890000|2021-12-09 22:44:50|557.8|555|557.93|555.13|557.96|555.16|557.8|555|0
1639089900000|2021-12-09 22:45:00|557.88|555.08|558.04|555.24|558.06|555.26|557.88|555.08|0
1639089910000|2021-12-09 22:45:10|557.93|555.13|557.93|555.13|557.93|555.13|557.88|555.08|0
1639089920000|2021-12-09 22:45:20|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1639089940000|2021-12-09 22:45:40|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1639089950000|2021-12-09 22:45:50|557.88|555.08|557.88|555.08|557.88|555.08|557.88|555.08|0
1639089960000|2021-12-09 22:46:00|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1639089980000|2021-12-09 22:46:20|557.88|555.08|557.88|555.08|557.88|555.08|557.88|555.08|0
1639090140000|2021-12-09 22:49:00|557.77|554.97|557.88|555.08|557.88|555.08|557.77|554.97|0
1639090150000|2021-12-09 22:49:10|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1639090190000|2021-12-09 22:49:50|557.75|554.95|557.83|555.03|557.83|555.03|557.75|554.95|0
1639090240000|2021-12-09 22:50:40|557.85|555.05|557.83|555.03|557.85|555.05|557.83|555.03|0
1639090290000|2021-12-09 22:51:30|557.67|554.87|557.75|554.95|557.75|554.95|557.67|554.87|0
1639090300000|2021-12-09 22:51:40|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1639090310000|2021-12-09 22:51:50|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1639090320000|2021-12-09 22:52:00|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1639090370000|2021-12-09 22:52:50|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1639090380000|2021-12-09 22:53:00|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1639090450000|2021-12-09 22:54:10|557.66|554.86|557.66|554.86|557.66|554.86|557.66|554.86|0
1639090460000|2021-12-09 22:54:20|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1639090470000|2021-12-09 22:54:30|557.66|554.86|557.61|554.81|557.66|554.86|557.61|554.81|0
1639090480000|2021-12-09 22:54:40|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1639090490000|2021-12-09 22:54:50|557.53|554.73|557.53|554.73|557.53|554.73|557.53|554.73|0
1639090570000|2021-12-09 22:56:10|557.5|554.7|557.5|554.7|557.5|554.7|557.5|554.7|0
1639090580000|2021-12-09 22:56:20|557.47|554.67|557.45|554.65|557.47|554.67|557.45|554.65|0
1639090590000|2021-12-09 22:56:30|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1639090610000|2021-12-09 22:56:50|557.45|554.65|557.42|554.62|557.45|554.65|557.42|554.62|0
1639090620000|2021-12-09 22:57:00|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1639090650000|2021-12-09 22:57:30|557.5|554.7|557.5|554.7|557.5|554.7|557.5|554.7|0
1639090690000|2021-12-09 22:58:10|557.47|554.67|557.5|554.7|557.5|554.7|557.47|554.67|0
1639090770000|2021-12-09 22:59:30|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1639090800000|2021-12-09 23:00:00|557.19|554.39|556.83|554.03|557.55|554.75|556.83|554.03|0
1639090810000|2021-12-09 23:00:10|556.92|554.12|557.01|554.21|557.01|554.21|556.83|554.03|0
1639090820000|2021-12-09 23:00:20|557.1|554.3|558.19|555.39|558.19|555.39|557.1|554.3|0
1639090830000|2021-12-09 23:00:30|558.28|555.48|558.37|555.57|558.37|555.57|558.28|555.48|0
1639090840000|2021-12-09 23:00:40|558.64|555.84|558.74|555.94|558.74|555.94|558.64|555.84|0
1639090850000|2021-12-09 23:00:50|558.64|555.84|558.37|555.57|558.64|555.84|558.37|555.57|0
1639090860000|2021-12-09 23:01:00|558.28|555.48|558.37|555.57|558.37|555.57|558.28|555.48|0
1639090870000|2021-12-09 23:01:10|558.19|555.39|558.28|555.48|558.28|555.48|558.19|555.39|0
1639090880000|2021-12-09 23:01:20|558.37|555.57|558.28|555.48|558.37|555.57|558.28|555.48|0
1639090890000|2021-12-09 23:01:30|558.37|555.57|558.56|555.76|558.56|555.76|558.37|555.57|0
1639090910000|2021-12-09 23:01:50|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1639090930000|2021-12-09 23:02:10|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1639090940000|2021-12-09 23:02:20|559.01|556.21|559.1|556.3|559.1|556.3|558.92|556.12|0
1639090950000|2021-12-09 23:02:30|559.01|556.21|559.01|556.21|559.01|556.21|558.92|556.12|0
1639090960000|2021-12-09 23:02:40|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1639090970000|2021-12-09 23:02:50|559.01|556.21|559.1|556.3|559.1|556.3|559.01|556.21|0
1639090980000|2021-12-09 23:03:00|559.01|556.21|559.1|556.3|559.1|556.3|559.01|556.21|0
1639091000000|2021-12-09 23:03:20|559.01|556.21|559.1|556.3|559.1|556.3|559.01|556.21|0
1639091020000|2021-12-09 23:03:40|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639091030000|2021-12-09 23:03:50|559.19|556.39|559.28|556.48|559.28|556.48|559.19|556.39|0
1639091040000|2021-12-09 23:04:00|559.1|556.3|559.19|556.39|559.19|556.39|559.1|556.3|0
1639091050000|2021-12-09 23:04:10|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639091100000|2021-12-09 23:05:00|559.19|556.39|559.37|556.57|559.37|556.57|559.19|556.39|0
1639091110000|2021-12-09 23:05:10|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639091140000|2021-12-09 23:05:40|559.37|556.57|559.37|556.57|559.46|556.66|559.37|556.57|0
1639091150000|2021-12-09 23:05:50|559.28|556.48|559.19|556.39|559.28|556.48|559.19|556.39|0
1639091160000|2021-12-09 23:06:00|559.1|556.3|559.19|556.39|559.19|556.39|559.1|556.3|0
1639091170000|2021-12-09 23:06:10|559.1|556.3|559.19|556.39|559.19|556.39|559.1|556.3|0
1639091180000|2021-12-09 23:06:20|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639091200000|2021-12-09 23:06:40|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1639091220000|2021-12-09 23:07:00|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639091230000|2021-12-09 23:07:10|559.28|556.48|559.28|556.48|559.37|556.57|559.28|556.48|0
1639091260000|2021-12-09 23:07:40|559.46|556.66|559.64|556.84|559.64|556.84|559.46|556.66|0
1639091270000|2021-12-09 23:07:50|559.55|556.75|559.64|556.84|559.64|556.84|559.55|556.75|0
1639091290000|2021-12-09 23:08:10|559.46|556.66|559.55|556.75|559.55|556.75|559.46|556.66|0
1639091300000|2021-12-09 23:08:20|559.64|556.84|559.83|557.03|559.83|557.03|559.64|556.84|0
1639091310000|2021-12-09 23:08:30|560.01|557.21|560.1|557.3|560.1|557.3|560.01|557.21|0
1639091320000|2021-12-09 23:08:40|560.01|557.21|560.01|557.21|560.1|557.3|560.01|557.21|0
1639091340000|2021-12-09 23:09:00|560.1|557.3|560.01|557.21|560.1|557.3|560.01|557.21|0
1639091360000|2021-12-09 23:09:20|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639091370000|2021-12-09 23:09:30|560.19|557.39|560.01|557.21|560.19|557.39|560.01|557.21|0
1639091380000|2021-12-09 23:09:40|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639091400000|2021-12-09 23:10:00|560.19|557.39|560.01|557.21|560.19|557.39|560.01|557.21|0
1639091410000|2021-12-09 23:10:10|559.91|557.11|559.83|557.03|559.91|557.11|559.83|557.03|0
1639091420000|2021-12-09 23:10:20|559.91|557.11|560.01|557.21|560.01|557.21|559.91|557.11|0
1639091450000|2021-12-09 23:10:50|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1639091470000|2021-12-09 23:11:10|559.83|557.03|559.82|557.02|559.83|557.03|559.82|557.02|0
1639091500000|2021-12-09 23:11:40|559.64|556.84|559.82|557.02|559.82|557.02|559.64|556.84|0
1639091510000|2021-12-09 23:11:50|559.73|556.93|559.82|557.02|559.82|557.02|559.73|556.93|0
1639091550000|2021-12-09 23:12:30|559.73|556.93|559.82|557.02|559.82|557.02|559.73|556.93|0
1639091560000|2021-12-09 23:12:40|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1639091580000|2021-12-09 23:13:00|560.01|557.21|559.82|557.02|560.01|557.21|559.82|557.02|0
1639091600000|2021-12-09 23:13:20|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1639091610000|2021-12-09 23:13:30|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1639091640000|2021-12-09 23:14:00|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1639091650000|2021-12-09 23:14:10|559.91|557.11|559.82|557.02|559.91|557.11|559.82|557.02|0
1639091680000|2021-12-09 23:14:40|560.09|557.29|560.19|557.39|560.19|557.39|560.09|557.29|0
1639091690000|2021-12-09 23:14:50|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1639091730000|2021-12-09 23:15:30|560|557.2|560|557.2|560|557.2|560|557.2|0
1639091750000|2021-12-09 23:15:50|560.55|557.75|560.55|557.75|560.55|557.75|560.55|557.75|0
1639091760000|2021-12-09 23:16:00|560.46|557.66|560.46|557.66|560.46|557.66|560.46|557.66|0
1639091770000|2021-12-09 23:16:10|560.55|557.75|560.55|557.75|560.55|557.75|560.55|557.75|0
1639091810000|2021-12-09 23:16:50|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1639091820000|2021-12-09 23:17:00|560.55|557.75|560.37|557.57|560.55|557.75|560.37|557.57|0
1639091830000|2021-12-09 23:17:10|560.55|557.75|560.55|557.75|560.55|557.75|560.46|557.66|0
1639091840000|2021-12-09 23:17:20|560.64|557.84|560.73|557.93|560.73|557.93|560.64|557.84|0
1639091850000|2021-12-09 23:17:30|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1639091940000|2021-12-09 23:19:00|560.19|557.39|560.27|557.47|560.27|557.47|560.19|557.39|0
1639091950000|2021-12-09 23:19:10|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1639091970000|2021-12-09 23:19:30|559.82|557.02|559.64|556.84|559.82|557.02|559.64|556.84|0
1639092000000|2021-12-09 23:20:00|559.54|556.74|560|557.2|560|557.2|559.54|556.74|0
1639092010000|2021-12-09 23:20:10|559.73|556.93|559.64|556.84|559.73|556.93|559.64|556.84|0
1639092060000|2021-12-09 23:21:00|559.46|556.66|559.36|556.56|559.46|556.66|559.36|556.56|0
1639092070000|2021-12-09 23:21:10|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639092080000|2021-12-09 23:21:20|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639092090000|2021-12-09 23:21:30|559.27|556.47|559.36|556.56|559.36|556.56|559.27|556.47|0
1639092100000|2021-12-09 23:21:40|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639092110000|2021-12-09 23:21:50|559.36|556.56|559.27|556.47|559.36|556.56|559.27|556.47|0
1639092120000|2021-12-09 23:22:00|559.36|556.56|559.27|556.47|559.46|556.66|559.27|556.47|0
1639092130000|2021-12-09 23:22:10|559.46|556.66|559.36|556.56|559.46|556.66|559.36|556.56|0
1639092140000|2021-12-09 23:22:20|559.27|556.47|559.36|556.56|559.36|556.56|559.27|556.47|0
1639092150000|2021-12-09 23:22:30|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639092190000|2021-12-09 23:23:10|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1639092200000|2021-12-09 23:23:20|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639092210000|2021-12-09 23:23:30|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639092220000|2021-12-09 23:23:40|559.45|556.65|559.09|556.29|559.45|556.65|559.09|556.29|0
1639092230000|2021-12-09 23:23:50|559.27|556.47|559.36|556.56|559.36|556.56|559.27|556.47|0
1639092240000|2021-12-09 23:24:00|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639092250000|2021-12-09 23:24:10|559.36|556.56|559.45|556.65|559.45|556.65|559.36|556.56|0
1639092260000|2021-12-09 23:24:20|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639092270000|2021-12-09 23:24:30|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639092280000|2021-12-09 23:24:40|559.27|556.47|559.36|556.56|559.36|556.56|559.27|556.47|0
1639092290000|2021-12-09 23:24:50|559.45|556.65|559.27|556.47|559.45|556.65|559.27|556.47|0
1639092300000|2021-12-09 23:25:00|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639092320000|2021-12-09 23:25:20|559.27|556.47|559.36|556.56|559.36|556.56|559.27|556.47|0
1639092330000|2021-12-09 23:25:30|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639092340000|2021-12-09 23:25:40|559.54|556.74|559.45|556.65|559.54|556.74|559.45|556.65|0
1639092350000|2021-12-09 23:25:50|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639092360000|2021-12-09 23:26:00|559.45|556.65|559.45|556.65|559.45|556.65|559.36|556.56|0
1639092420000|2021-12-09 23:27:00|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1639092430000|2021-12-09 23:27:10|559.36|556.56|559.36|556.56|559.45|556.65|559.36|556.56|0
1639092440000|2021-12-09 23:27:20|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639092450000|2021-12-09 23:27:30|559.09|556.29|559.18|556.38|559.18|556.38|559.09|556.29|0
1639092460000|2021-12-09 23:27:40|559.09|556.29|558.81|556.01|559.09|556.29|558.81|556.01|0
1639092470000|2021-12-09 23:27:50|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1639092480000|2021-12-09 23:28:00|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1639092500000|2021-12-09 23:28:20|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639092510000|2021-12-09 23:28:30|559.18|556.38|559.18|556.38|559.27|556.47|559.18|556.38|0
1639092520000|2021-12-09 23:28:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1639092540000|2021-12-09 23:29:00|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639092550000|2021-12-09 23:29:10|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639092570000|2021-12-09 23:29:30|559.63|556.83|559.27|556.47|559.63|556.83|559.27|556.47|0
1639092580000|2021-12-09 23:29:40|559.36|556.56|559.45|556.65|559.45|556.65|559.36|556.56|0
1639092600000|2021-12-09 23:30:00|559.54|556.74|559.63|556.83|559.63|556.83|559.54|556.74|0
1639092610000|2021-12-09 23:30:10|559.72|556.92|559.72|556.92|559.72|556.92|559.63|556.83|0
1639092620000|2021-12-09 23:30:20|559.82|557.02|559.63|556.83|559.82|557.02|559.63|556.83|0
1639092650000|2021-12-09 23:30:50|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1639092660000|2021-12-09 23:31:00|559.9|557.1|559.82|557.02|559.9|557.1|559.82|557.02|0
1639092670000|2021-12-09 23:31:10|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1639092680000|2021-12-09 23:31:20|560|557.2|560.18|557.38|560.18|557.38|560|557.2|0
1639092710000|2021-12-09 23:31:50|560.45|557.65|560.54|557.74|560.54|557.74|560.45|557.65|0
1639092720000|2021-12-09 23:32:00|560.91|558.11|560.91|558.11|560.91|558.11|560.91|558.11|0
1639092750000|2021-12-09 23:32:30|561.09|558.29|561.09|558.29|561.27|558.47|561.09|558.29|0
1639092760000|2021-12-09 23:32:40|560.91|558.11|560.91|558.11|560.99|558.19|560.91|558.11|0
1639092770000|2021-12-09 23:32:50|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1639092780000|2021-12-09 23:33:00|561.09|558.29|560.91|558.11|561.09|558.29|560.91|558.11|0
1639092810000|2021-12-09 23:33:30|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1639092840000|2021-12-09 23:34:00|561.27|558.47|561.09|558.29|561.27|558.47|561.09|558.29|0
1639092850000|2021-12-09 23:34:10|561.18|558.38|561.09|558.29|561.18|558.38|561.09|558.29|0
1639092870000|2021-12-09 23:34:30|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1639092880000|2021-12-09 23:34:40|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1639092890000|2021-12-09 23:34:50|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1639092900000|2021-12-09 23:35:00|560.91|558.11|561.09|558.29|561.09|558.29|560.91|558.11|0
1639092930000|2021-12-09 23:35:30|560.99|558.19|560.91|558.11|560.99|558.19|560.91|558.11|0
1639092940000|2021-12-09 23:35:40|560.99|558.19|560.91|558.11|560.99|558.19|560.91|558.11|0
1639092950000|2021-12-09 23:35:50|560.99|558.19|561.09|558.29|561.09|558.29|560.99|558.19|0
1639092970000|2021-12-09 23:36:10|561.18|558.38|561.18|558.38|561.18|558.38|561.18|558.38|0
1639092980000|2021-12-09 23:36:20|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1639092990000|2021-12-09 23:36:30|561.27|558.47|561.27|558.47|561.27|558.47|561.27|558.47|0
1639093020000|2021-12-09 23:37:00|561.09|558.29|561.09|558.29|561.27|558.47|561.09|558.29|0
1639093030000|2021-12-09 23:37:10|561.17|558.37|561.27|558.47|561.27|558.47|561.17|558.37|0
1639093050000|2021-12-09 23:37:30|561.45|558.65|561.45|558.65|561.45|558.65|561.45|558.65|0
1639093060000|2021-12-09 23:37:40|561.27|558.47|561.09|558.29|561.27|558.47|561.09|558.29|0
1639093070000|2021-12-09 23:37:50|561.17|558.37|561.17|558.37|561.17|558.37|561.17|558.37|0
1639093080000|2021-12-09 23:38:00|561.09|558.29|561.17|558.37|561.27|558.47|561.09|558.29|0
1639093090000|2021-12-09 23:38:10|561.09|558.29|561.09|558.29|561.09|558.29|560.99|558.19|0
1639093110000|2021-12-09 23:38:30|561.27|558.47|561.27|558.47|561.27|558.47|561.27|558.47|0
1639093120000|2021-12-09 23:38:40|561.36|558.56|561.36|558.56|561.36|558.56|561.36|558.56|0
1639093130000|2021-12-09 23:38:50|561.45|558.65|561.45|558.65|561.45|558.65|561.45|558.65|0
1639093140000|2021-12-09 23:39:00|561.17|558.37|561.36|558.56|561.36|558.56|561.09|558.29|0
1639093150000|2021-12-09 23:39:10|561.45|558.65|561.45|558.65|561.45|558.65|561.45|558.65|0
1639093160000|2021-12-09 23:39:20|561.36|558.56|561.45|558.65|561.45|558.65|561.36|558.56|0
1639093170000|2021-12-09 23:39:30|561.36|558.56|561.27|558.47|561.36|558.56|561.27|558.47|0
1639093240000|2021-12-09 23:40:40|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1639093250000|2021-12-09 23:40:50|561.27|558.47|561.27|558.47|561.27|558.47|561.27|558.47|0
1639093260000|2021-12-09 23:41:00|561.17|558.37|561.09|558.29|561.17|558.37|561.09|558.29|0
1639093270000|2021-12-09 23:41:10|561.27|558.47|561.17|558.37|561.27|558.47|561.17|558.37|0
1639093280000|2021-12-09 23:41:20|561.27|558.47|561.35|558.55|561.35|558.55|561.27|558.47|0
1639093290000|2021-12-09 23:41:30|561.27|558.47|561.17|558.37|561.35|558.55|561.17|558.37|0
1639093300000|2021-12-09 23:41:40|561.09|558.29|561.17|558.37|561.17|558.37|561.09|558.29|0
1639093310000|2021-12-09 23:41:50|561.27|558.47|561.27|558.47|561.27|558.47|561.27|558.47|0
1639093320000|2021-12-09 23:42:00|561.45|558.65|561.35|558.55|561.45|558.65|561.35|558.55|0
1639093330000|2021-12-09 23:42:10|561.45|558.65|561.45|558.65|561.45|558.65|561.45|558.65|0
1639093340000|2021-12-09 23:42:20|561.54|558.74|561.54|558.74|561.54|558.74|561.54|558.74|0
1639093350000|2021-12-09 23:42:30|561.45|558.65|561.45|558.65|561.45|558.65|561.45|558.65|0
1639093360000|2021-12-09 23:42:40|561.35|558.55|561.08|558.28|561.35|558.55|561.08|558.28|0
1639093370000|2021-12-09 23:42:50|561.17|558.37|561.27|558.47|561.27|558.47|561.17|558.37|0
1639093420000|2021-12-09 23:43:40|561.08|558.28|561.08|558.28|561.08|558.28|561.08|558.28|0
1639093450000|2021-12-09 23:44:10|561.27|558.47|561.27|558.47|561.27|558.47|561.27|558.47|0
1639093470000|2021-12-09 23:44:30|561.08|558.28|560.99|558.19|561.08|558.28|560.99|558.19|0
1639093480000|2021-12-09 23:44:40|561.08|558.28|561.08|558.28|561.08|558.28|561.08|558.28|0
1639093520000|2021-12-09 23:45:20|560.99|558.19|561.08|558.28|561.08|558.28|560.99|558.19|0
1639093530000|2021-12-09 23:45:30|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1639093540000|2021-12-09 23:45:40|560.54|557.74|560.72|557.92|560.72|557.92|560.54|557.74|0
1639093550000|2021-12-09 23:45:50|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1639093560000|2021-12-09 23:46:00|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1639093570000|2021-12-09 23:46:10|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1639093580000|2021-12-09 23:46:20|560.72|557.92|560.9|558.1|560.9|558.1|560.72|557.92|0
1639093590000|2021-12-09 23:46:30|560.72|557.92|561.08|558.28|561.08|558.28|560.72|557.92|0
1639093600000|2021-12-09 23:46:40|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1639093610000|2021-12-09 23:46:50|560.72|557.92|560.72|557.92|560.72|557.92|560.72|557.92|0
1639093620000|2021-12-09 23:47:00|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1639093630000|2021-12-09 23:47:10|560.72|557.92|560.72|557.92|560.72|557.92|560.54|557.74|0
1639093640000|2021-12-09 23:47:20|560.54|557.74|560.72|557.92|560.72|557.92|560.54|557.74|0
1639093650000|2021-12-09 23:47:30|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1639093670000|2021-12-09 23:47:50|560.72|557.92|560.54|557.74|560.72|557.92|560.54|557.74|0
1639093680000|2021-12-09 23:48:00|560.44|557.64|560.54|557.74|560.54|557.74|560.44|557.64|0
1639093700000|2021-12-09 23:48:20|560.72|557.92|560.72|557.92|560.72|557.92|560.72|557.92|0
1639093710000|2021-12-09 23:48:30|560.62|557.82|560.53|557.73|560.62|557.82|560.53|557.73|0
1639093720000|2021-12-09 23:48:40|560.72|557.92|560.72|557.92|560.72|557.92|560.72|557.92|0
1639093730000|2021-12-09 23:48:50|560.62|557.82|560.62|557.82|560.62|557.82|560.53|557.73|0
1639093740000|2021-12-09 23:49:00|560.72|557.92|560.53|557.73|560.72|557.92|560.53|557.73|0
1639093750000|2021-12-09 23:49:10|560.72|557.92|560.62|557.82|560.72|557.92|560.62|557.82|0
1639093760000|2021-12-09 23:49:20|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1639093770000|2021-12-09 23:49:30|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1639093790000|2021-12-09 23:49:50|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1639093800000|2021-12-09 23:50:00|560.08|557.28|560.17|557.37|560.17|557.37|559.99|557.19|0
1639093810000|2021-12-09 23:50:10|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1639093820000|2021-12-09 23:50:20|559.89|557.09|559.99|557.19|559.99|557.19|559.89|557.09|0
1639093830000|2021-12-09 23:50:30|559.89|557.09|559.89|557.09|559.89|557.09|559.89|557.09|0
1639093840000|2021-12-09 23:50:40|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1639093880000|2021-12-09 23:51:20|560.17|557.37|560.35|557.55|560.35|557.55|560.17|557.37|0
1639093890000|2021-12-09 23:51:30|560.62|557.82|560.53|557.73|560.62|557.82|560.53|557.73|0
1639093900000|2021-12-09 23:51:40|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1639093910000|2021-12-09 23:51:50|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1639093950000|2021-12-09 23:52:30|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1639093960000|2021-12-09 23:52:40|560.72|557.92|560.53|557.73|560.72|557.92|560.53|557.73|0
1639093970000|2021-12-09 23:52:50|560.72|557.92|560.71|557.91|560.72|557.92|560.71|557.91|0
1639094000000|2021-12-09 23:53:20|560.62|557.82|560.71|557.91|560.71|557.91|560.62|557.82|0
1639094040000|2021-12-09 23:54:00|560.62|557.82|560.53|557.73|560.62|557.82|560.53|557.73|0
1639094060000|2021-12-09 23:54:20|560.44|557.64|560.17|557.37|560.44|557.64|560.17|557.37|0
1639094070000|2021-12-09 23:54:30|560.26|557.46|559.99|557.19|560.26|557.46|559.99|557.19|0
1639094080000|2021-12-09 23:54:40|560.17|557.37|559.89|557.09|560.17|557.37|559.89|557.09|0
1639094090000|2021-12-09 23:54:50|559.99|557.19|559.99|557.19|560.07|557.27|559.99|557.19|0
1639094100000|2021-12-09 23:55:00|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1639094110000|2021-12-09 23:55:10|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1639094170000|2021-12-09 23:56:10|560.44|557.64|560.53|557.73|560.53|557.73|560.44|557.64|0
1639094180000|2021-12-09 23:56:20|560.62|557.82|560.35|557.55|560.62|557.82|560.35|557.55|0
1639094190000|2021-12-09 23:56:30|560.25|557.45|560.25|557.45|560.25|557.45|560.25|557.45|0
1639094200000|2021-12-09 23:56:40|560.17|557.37|560.62|557.82|560.62|557.82|560.17|557.37|0
1639094210000|2021-12-09 23:56:50|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1639094220000|2021-12-09 23:57:00|560.44|557.64|560.44|557.64|560.44|557.64|560.35|557.55|0
1639094230000|2021-12-09 23:57:10|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1639094240000|2021-12-09 23:57:20|560.44|557.64|560.35|557.55|560.53|557.73|560.35|557.55|0
1639094250000|2021-12-09 23:57:30|560.25|557.45|560.17|557.37|560.35|557.55|560.17|557.37|0
1639094260000|2021-12-09 23:57:40|560.07|557.27|559.98|557.18|560.17|557.37|559.98|557.18|0
1639094270000|2021-12-09 23:57:50|559.8|557|559.8|557|559.8|557|559.8|557|0
1639094280000|2021-12-09 23:58:00|559.89|557.09|559.98|557.18|559.98|557.18|559.89|557.09|0
1639094290000|2021-12-09 23:58:10|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1639094300000|2021-12-09 23:58:20|559.98|557.18|559.98|557.18|560.07|557.27|559.98|557.18|0
1639094320000|2021-12-09 23:58:40|560.07|557.27|560.07|557.27|560.07|557.27|559.98|557.18|0
1639094330000|2021-12-09 23:58:50|560.17|557.37|559.98|557.18|560.17|557.37|559.98|557.18|0
1639094360000|2021-12-09 23:59:20|559.8|557|559.98|557.18|559.98|557.18|559.8|557|0
1639094370000|2021-12-09 23:59:30|559.89|557.09|559.62|556.82|559.89|557.09|559.62|556.82|0
1639094380000|2021-12-09 23:59:40|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1639094390000|2021-12-09 23:59:50|559.62|556.82|559.44|556.64|559.62|556.82|559.44|556.64|0
1639094400000|2021-12-10 00:00:00|559.71|556.91|560.43|557.63|560.43|557.63|559.71|556.91|0
1639094410000|2021-12-10 00:00:10|560.53|557.73|559.98|557.18|560.53|557.73|559.98|557.18|0
1639094420000|2021-12-10 00:00:20|559.8|557|559.44|556.64|559.8|557|559.44|556.64|0
1639094430000|2021-12-10 00:00:30|559.25|556.45|559.62|556.82|559.62|556.82|559.25|556.45|0
1639094440000|2021-12-10 00:00:40|559.8|557|559.8|557|559.8|557|559.8|557|0
1639094450000|2021-12-10 00:00:50|559.71|556.91|559.52|556.72|559.71|556.91|559.52|556.72|0
1639094460000|2021-12-10 00:01:00|559.44|556.64|559.62|556.82|559.62|556.82|559.44|556.64|0
1639094470000|2021-12-10 00:01:10|559.8|557|559.62|556.82|559.8|557|559.62|556.82|0
1639094480000|2021-12-10 00:01:20|559.71|556.91|559.44|556.64|559.71|556.91|559.44|556.64|0
1639094490000|2021-12-10 00:01:30|559.34|556.54|559.44|556.64|559.44|556.64|559.34|556.54|0
1639094500000|2021-12-10 00:01:40|559.62|556.82|559.71|556.91|559.8|557|559.62|556.82|0
1639094510000|2021-12-10 00:01:50|559.62|556.82|559.44|556.64|559.62|556.82|559.44|556.64|0
1639094520000|2021-12-10 00:02:00|559.25|556.45|559.07|556.27|559.25|556.45|559.07|556.27|0
1639094530000|2021-12-10 00:02:10|559.34|556.54|559.25|556.45|559.44|556.64|559.25|556.45|0
1639094540000|2021-12-10 00:02:20|559.07|556.27|559.44|556.64|559.44|556.64|559.07|556.27|0
1639094550000|2021-12-10 00:02:30|559.52|556.72|559.62|556.82|559.8|557|559.52|556.72|0
1639094560000|2021-12-10 00:02:40|559.44|556.64|559.25|556.45|559.44|556.64|559.07|556.27|0
1639094570000|2021-12-10 00:02:50|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1639094580000|2021-12-10 00:03:00|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1639094590000|2021-12-10 00:03:10|559.07|556.27|559.16|556.36|559.16|556.36|559.07|556.27|0
1639094600000|2021-12-10 00:03:20|559.34|556.54|559.25|556.45|559.34|556.54|559.25|556.45|0
1639094610000|2021-12-10 00:03:30|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1639094620000|2021-12-10 00:03:40|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639094630000|2021-12-10 00:03:50|558.71|555.91|558.16|555.36|558.71|555.91|558.16|555.36|0
1639094640000|2021-12-10 00:04:00|557.98|555.18|557.98|555.18|558.16|555.36|557.98|555.18|0
1639094650000|2021-12-10 00:04:10|558.16|555.36|558.34|555.54|558.34|555.54|557.98|555.18|0
1639094660000|2021-12-10 00:04:20|558.43|555.63|558.52|555.72|558.52|555.72|558.43|555.63|0
1639094670000|2021-12-10 00:04:30|558.34|555.54|558.16|555.36|558.52|555.72|558.16|555.36|0
1639094680000|2021-12-10 00:04:40|558.34|555.54|558.25|555.45|558.34|555.54|558.25|555.45|0
1639094690000|2021-12-10 00:04:50|558.16|555.36|558.34|555.54|558.34|555.54|558.16|555.36|0
1639094700000|2021-12-10 00:05:00|558.52|555.72|558.89|556.09|558.89|556.09|558.52|555.72|0
1639094710000|2021-12-10 00:05:10|559.07|556.27|558.89|556.09|559.07|556.27|558.89|556.09|0
1639094720000|2021-12-10 00:05:20|559.07|556.27|558.89|556.09|559.07|556.27|558.89|556.09|0
1639094730000|2021-12-10 00:05:30|558.71|555.91|558.52|555.72|558.71|555.91|558.52|555.72|0
1639094760000|2021-12-10 00:06:00|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639094770000|2021-12-10 00:06:10|558.52|555.72|558.34|555.54|558.52|555.72|558.34|555.54|0
1639094780000|2021-12-10 00:06:20|558.52|555.72|558.52|555.72|558.71|555.91|558.52|555.72|0
1639094790000|2021-12-10 00:06:30|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639094800000|2021-12-10 00:06:40|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1639094810000|2021-12-10 00:06:50|558.34|555.54|558.52|555.72|558.52|555.72|558.34|555.54|0
1639094820000|2021-12-10 00:07:00|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639094830000|2021-12-10 00:07:10|558.16|555.36|557.98|555.18|558.16|555.36|557.98|555.18|0
1639094840000|2021-12-10 00:07:20|557.88|555.08|557.88|555.08|557.88|555.08|557.88|555.08|0
1639094850000|2021-12-10 00:07:30|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639094860000|2021-12-10 00:07:40|558.06|555.26|557.98|555.18|558.06|555.26|557.98|555.18|0
1639094870000|2021-12-10 00:07:50|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639094880000|2021-12-10 00:08:00|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639094890000|2021-12-10 00:08:10|557.8|555|557.8|555|557.8|555|557.8|555|0
1639094900000|2021-12-10 00:08:20|557.98|555.18|557.98|555.18|558.06|555.26|557.98|555.18|0
1639094910000|2021-12-10 00:08:30|557.79|554.99|557.79|554.99|557.79|554.99|557.61|554.81|0
1639094920000|2021-12-10 00:08:40|557.98|555.18|557.61|554.81|557.98|555.18|557.61|554.81|0
1639094930000|2021-12-10 00:08:50|557.43|554.63|557.43|554.63|557.43|554.63|557.25|554.45|0
1639094940000|2021-12-10 00:09:00|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639094950000|2021-12-10 00:09:10|557.34|554.54|557.25|554.45|557.34|554.54|557.25|554.45|0
1639094970000|2021-12-10 00:09:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639094980000|2021-12-10 00:09:40|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1639094990000|2021-12-10 00:09:50|557.61|554.81|557.88|555.08|557.98|555.18|557.61|554.81|0
1639095000000|2021-12-10 00:10:00|557.98|555.18|558.34|555.54|558.34|555.54|557.98|555.18|0
1639095010000|2021-12-10 00:10:10|558.52|555.72|558.52|555.72|558.52|555.72|558.34|555.54|0
1639095020000|2021-12-10 00:10:20|558.61|555.81|558.7|555.9|558.7|555.9|558.52|555.72|0
1639095030000|2021-12-10 00:10:30|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639095050000|2021-12-10 00:10:50|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1639095060000|2021-12-10 00:11:00|559.25|556.45|559.07|556.27|559.25|556.45|559.07|556.27|0
1639095070000|2021-12-10 00:11:10|559.15|556.35|558.88|556.08|559.25|556.45|558.88|556.08|0
1639095080000|2021-12-10 00:11:20|559.07|556.27|559.25|556.45|559.25|556.45|559.07|556.27|0
1639095090000|2021-12-10 00:11:30|559.07|556.27|558.88|556.08|559.07|556.27|558.79|555.99|0
1639095100000|2021-12-10 00:11:40|558.97|556.17|558.88|556.08|558.97|556.17|558.88|556.08|0
1639095110000|2021-12-10 00:11:50|558.52|555.72|558.34|555.54|558.52|555.72|558.34|555.54|0
1639095120000|2021-12-10 00:12:00|558.16|555.36|558.52|555.72|558.52|555.72|558.16|555.36|0
1639095130000|2021-12-10 00:12:10|558.61|555.81|558.88|556.08|558.88|556.08|558.61|555.81|0
1639095140000|2021-12-10 00:12:20|558.7|555.9|558.88|556.08|558.88|556.08|558.7|555.9|0
1639095150000|2021-12-10 00:12:30|558.7|555.9|558.88|556.08|558.88|556.08|558.7|555.9|0
1639095170000|2021-12-10 00:12:50|559.07|556.27|559.43|556.63|559.43|556.63|559.07|556.27|0
1639095180000|2021-12-10 00:13:00|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1639095190000|2021-12-10 00:13:10|559.61|556.81|559.79|556.99|559.79|556.99|559.61|556.81|0
1639095200000|2021-12-10 00:13:20|560.16|557.36|560.16|557.36|560.16|557.36|559.98|557.18|0
1639095210000|2021-12-10 00:13:30|560.34|557.54|560.52|557.72|560.52|557.72|560.34|557.54|0
1639095220000|2021-12-10 00:13:40|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1639095240000|2021-12-10 00:14:00|560.52|557.72|560.34|557.54|560.52|557.72|560.34|557.54|0
1639095250000|2021-12-10 00:14:10|560.25|557.45|560.34|557.54|560.34|557.54|560.25|557.45|0
1639095260000|2021-12-10 00:14:20|560.52|557.72|560.61|557.81|560.61|557.81|560.52|557.72|0
1639095270000|2021-12-10 00:14:30|560.52|557.72|560.34|557.54|560.52|557.72|560.34|557.54|0
1639095280000|2021-12-10 00:14:40|560.52|557.72|560.61|557.81|560.61|557.81|560.52|557.72|0
1639095290000|2021-12-10 00:14:50|560.7|557.9|560.89|558.09|560.89|558.09|560.7|557.9|0
1639095300000|2021-12-10 00:15:00|560.52|557.72|560.52|557.72|560.7|557.9|560.52|557.72|0
1639095310000|2021-12-10 00:15:10|560.34|557.54|560.34|557.54|560.52|557.72|560.34|557.54|0
1639095320000|2021-12-10 00:15:20|560.24|557.44|560.24|557.44|560.24|557.44|560.24|557.44|0
1639095330000|2021-12-10 00:15:30|560.34|557.54|560.16|557.36|560.34|557.54|560.16|557.36|0
1639095340000|2021-12-10 00:15:40|560.24|557.44|560.16|557.36|560.24|557.44|560.16|557.36|0
1639095350000|2021-12-10 00:15:50|560.34|557.54|560.34|557.54|560.34|557.54|560.24|557.44|0
1639095360000|2021-12-10 00:16:00|560.52|557.72|560.52|557.72|560.52|557.72|560.52|557.72|0
1639095370000|2021-12-10 00:16:10|560.7|557.9|560.52|557.72|560.7|557.9|560.52|557.72|0
1639095380000|2021-12-10 00:16:20|560.7|557.9|560.7|557.9|560.7|557.9|560.7|557.9|0
1639095390000|2021-12-10 00:16:30|560.79|557.99|560.7|557.9|560.79|557.99|560.7|557.9|0
1639095400000|2021-12-10 00:16:40|560.89|558.09|560.89|558.09|560.89|558.09|560.79|557.99|0
1639095410000|2021-12-10 00:16:50|560.7|557.9|560.7|557.9|560.7|557.9|560.61|557.81|0
1639095420000|2021-12-10 00:17:00|560.52|557.72|560.52|557.72|560.52|557.72|560.52|557.72|0
1639095430000|2021-12-10 00:17:10|560.34|557.54|560.16|557.36|560.52|557.72|560.16|557.36|0
1639095440000|2021-12-10 00:17:20|560.24|557.44|560.24|557.44|560.24|557.44|560.16|557.36|0
1639095450000|2021-12-10 00:17:30|560.16|557.36|560.88|558.08|561.07|558.27|560.16|557.36|0
1639095460000|2021-12-10 00:17:40|560.97|558.17|560.7|557.9|560.97|558.17|560.7|557.9|0
1639095470000|2021-12-10 00:17:50|561.07|558.27|559.97|557.17|561.07|558.27|559.97|557.17|0
1639095480000|2021-12-10 00:18:00|559.79|556.99|559.79|556.99|559.88|557.08|559.79|556.99|0
1639095490000|2021-12-10 00:18:10|560.16|557.36|560.24|557.44|560.34|557.54|560.16|557.36|0
1639095500000|2021-12-10 00:18:20|560.34|557.54|560.34|557.54|560.34|557.54|560.16|557.36|0
1639095510000|2021-12-10 00:18:30|560.16|557.36|560.34|557.54|560.34|557.54|560.16|557.36|0
1639095520000|2021-12-10 00:18:40|560.24|557.44|560.16|557.36|560.24|557.44|560.16|557.36|0
1639095530000|2021-12-10 00:18:50|560.24|557.44|560.16|557.36|560.34|557.54|560.16|557.36|0
1639095540000|2021-12-10 00:19:00|559.97|557.17|559.79|556.99|559.97|557.17|559.79|556.99|0
1639095550000|2021-12-10 00:19:10|559.97|557.17|559.97|557.17|559.97|557.17|559.88|557.08|0
1639095570000|2021-12-10 00:19:30|560.16|557.36|560.16|557.36|560.34|557.54|560.16|557.36|0
1639095580000|2021-12-10 00:19:40|559.79|556.99|559.43|556.63|559.79|556.99|559.43|556.63|0
1639095590000|2021-12-10 00:19:50|559.06|556.26|559.24|556.44|559.24|556.44|559.06|556.26|0
1639095600000|2021-12-10 00:20:00|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1639095610000|2021-12-10 00:20:10|559.24|556.44|558.88|556.08|559.24|556.44|558.88|556.08|0
1639095620000|2021-12-10 00:20:20|558.7|555.9|558.88|556.08|558.88|556.08|558.7|555.9|0
1639095640000|2021-12-10 00:20:40|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1639095650000|2021-12-10 00:20:50|559.43|556.63|559.61|556.81|559.61|556.81|559.43|556.63|0
1639095660000|2021-12-10 00:21:00|559.24|556.44|559.51|556.71|559.51|556.71|559.06|556.26|0
1639095670000|2021-12-10 00:21:10|559.61|556.81|559.43|556.63|559.61|556.81|559.43|556.63|0
1639095680000|2021-12-10 00:21:20|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639095720000|2021-12-10 00:22:00|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1639095740000|2021-12-10 00:22:20|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639095750000|2021-12-10 00:22:30|559.69|556.89|559.43|556.63|559.69|556.89|559.43|556.63|0
1639095760000|2021-12-10 00:22:40|559.51|556.71|559.51|556.71|559.51|556.71|559.43|556.63|0
1639095770000|2021-12-10 00:22:50|559.61|556.81|559.79|556.99|559.79|556.99|559.61|556.81|0
1639095780000|2021-12-10 00:23:00|559.61|556.81|559.79|556.99|559.79|556.99|559.61|556.81|0
1639095790000|2021-12-10 00:23:10|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639095800000|2021-12-10 00:23:20|559.79|556.99|559.97|557.17|559.97|557.17|559.79|556.99|0
1639095810000|2021-12-10 00:23:30|559.79|556.99|559.51|556.71|559.79|556.99|559.51|556.71|0
1639095820000|2021-12-10 00:23:40|559.79|556.99|559.61|556.81|559.79|556.99|559.61|556.81|0
1639095830000|2021-12-10 00:23:50|559.79|556.99|559.79|556.99|559.79|556.99|559.61|556.81|0
1639095840000|2021-12-10 00:24:00|559.61|556.81|559.51|556.71|559.61|556.81|559.42|556.62|0
1639095850000|2021-12-10 00:24:10|559.42|556.62|559.61|556.81|559.61|556.81|559.42|556.62|0
1639095860000|2021-12-10 00:24:20|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1639095880000|2021-12-10 00:24:40|559.88|557.08|559.97|557.17|559.97|557.17|559.88|557.08|0
1639095900000|2021-12-10 00:25:00|559.79|556.99|559.79|556.99|559.79|556.99|559.51|556.71|0
1639095910000|2021-12-10 00:25:10|559.97|557.17|559.97|557.17|559.97|557.17|559.97|557.17|0
1639095920000|2021-12-10 00:25:20|559.88|557.08|559.97|557.17|559.97|557.17|559.88|557.08|0
1639095930000|2021-12-10 00:25:30|559.88|557.08|559.79|556.99|559.88|557.08|559.79|556.99|0
1639095940000|2021-12-10 00:25:40|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639095960000|2021-12-10 00:26:00|559.42|556.62|559.61|556.81|559.61|556.81|559.42|556.62|0
1639095970000|2021-12-10 00:26:10|559.51|556.71|559.42|556.62|559.51|556.71|559.42|556.62|0
1639095990000|2021-12-10 00:26:30|559.24|556.44|559.51|556.71|559.51|556.71|559.24|556.44|0
1639096000000|2021-12-10 00:26:40|559.42|556.62|559.42|556.62|559.61|556.81|559.42|556.62|0
1639096010000|2021-12-10 00:26:50|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639096020000|2021-12-10 00:27:00|559.24|556.44|559.15|556.35|559.24|556.44|559.06|556.26|0
1639096030000|2021-12-10 00:27:10|559.24|556.44|559.06|556.26|559.24|556.44|559.06|556.26|0
1639096050000|2021-12-10 00:27:30|559.15|556.35|559.24|556.44|559.24|556.44|559.06|556.26|0
1639096060000|2021-12-10 00:27:40|559.15|556.35|559.06|556.26|559.15|556.35|559.06|556.26|0
1639096080000|2021-12-10 00:28:00|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1639096090000|2021-12-10 00:28:10|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1639096110000|2021-12-10 00:28:30|558.96|556.16|558.96|556.16|558.96|556.16|558.88|556.08|0
1639096120000|2021-12-10 00:28:40|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639096130000|2021-12-10 00:28:50|558.96|556.16|559.06|556.26|559.06|556.26|558.96|556.16|0
1639096140000|2021-12-10 00:29:00|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639096150000|2021-12-10 00:29:10|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1639096170000|2021-12-10 00:29:30|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1639096180000|2021-12-10 00:29:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1639096200000|2021-12-10 00:30:00|558.33|555.53|557.78|554.98|558.33|555.53|557.78|554.98|0
1639096210000|2021-12-10 00:30:10|557.97|555.17|557.78|554.98|557.97|555.17|557.78|554.98|0
1639096220000|2021-12-10 00:30:20|557.6|554.8|557.78|554.98|557.78|554.98|557.6|554.8|0
1639096230000|2021-12-10 00:30:30|557.87|555.07|557.78|554.98|557.87|555.07|557.78|554.98|0
1639096240000|2021-12-10 00:30:40|557.87|555.07|557.78|554.98|557.87|555.07|557.78|554.98|0
1639096250000|2021-12-10 00:30:50|557.97|555.17|558.05|555.25|558.05|555.25|557.97|555.17|0
1639096260000|2021-12-10 00:31:00|557.87|555.07|557.78|554.98|557.87|555.07|557.6|554.8|0
1639096270000|2021-12-10 00:31:10|557.97|555.17|557.6|554.8|557.97|555.17|557.6|554.8|0
1639096280000|2021-12-10 00:31:20|557.69|554.89|557.78|554.98|557.78|554.98|557.69|554.89|0
1639096300000|2021-12-10 00:31:40|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1639096310000|2021-12-10 00:31:50|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1639096320000|2021-12-10 00:32:00|557.78|554.98|557.87|555.07|557.96|555.16|557.78|554.98|0
1639096330000|2021-12-10 00:32:10|557.96|555.16|558.05|555.25|558.05|555.25|557.96|555.16|0
1639096340000|2021-12-10 00:32:20|558.15|555.35|558.15|555.35|558.15|555.35|557.96|555.16|0
1639096350000|2021-12-10 00:32:30|557.96|555.16|558.15|555.35|558.15|555.35|557.96|555.16|0
1639096370000|2021-12-10 00:32:50|558.23|555.43|558.33|555.53|558.33|555.53|558.23|555.43|0
1639096380000|2021-12-10 00:33:00|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1639096390000|2021-12-10 00:33:10|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1639096410000|2021-12-10 00:33:30|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1639096420000|2021-12-10 00:33:40|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639096430000|2021-12-10 00:33:50|557.87|555.07|557.96|555.16|557.96|555.16|557.87|555.07|0
1639096440000|2021-12-10 00:34:00|557.87|555.07|557.96|555.16|557.96|555.16|557.87|555.07|0
1639096470000|2021-12-10 00:34:30|558.51|555.71|558.69|555.89|558.69|555.89|558.51|555.71|0
1639096480000|2021-12-10 00:34:40|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1639096490000|2021-12-10 00:34:50|558.15|555.35|557.96|555.16|558.33|555.53|557.96|555.16|0
1639096500000|2021-12-10 00:35:00|558.15|555.35|558.33|555.53|558.33|555.53|558.15|555.35|0
1639096510000|2021-12-10 00:35:10|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1639096520000|2021-12-10 00:35:20|558.33|555.53|558.51|555.71|558.51|555.71|558.33|555.53|0
1639096530000|2021-12-10 00:35:30|558.33|555.53|558.33|555.53|558.51|555.71|558.33|555.53|0
1639096540000|2021-12-10 00:35:40|558.51|555.71|558.33|555.53|558.51|555.71|558.33|555.53|0
1639096550000|2021-12-10 00:35:50|558.41|555.61|558.51|555.71|558.51|555.71|558.41|555.61|0
1639096560000|2021-12-10 00:36:00|558.41|555.61|558.14|555.34|558.41|555.61|558.14|555.34|0
1639096570000|2021-12-10 00:36:10|558.33|555.53|558.51|555.71|558.51|555.71|558.33|555.53|0
1639096580000|2021-12-10 00:36:20|558.41|555.61|558.33|555.53|558.51|555.71|558.33|555.53|0
1639096600000|2021-12-10 00:36:40|558.14|555.34|558.33|555.53|558.33|555.53|558.14|555.34|0
1639096610000|2021-12-10 00:36:50|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1639096630000|2021-12-10 00:37:10|558.41|555.61|558.51|555.71|558.51|555.71|558.41|555.61|0
1639096640000|2021-12-10 00:37:20|558.33|555.53|558.14|555.34|558.33|555.53|558.14|555.34|0
1639096660000|2021-12-10 00:37:40|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1639096670000|2021-12-10 00:37:50|558.23|555.43|558.33|555.53|558.33|555.53|558.14|555.34|0
1639096680000|2021-12-10 00:38:00|558.23|555.43|558.33|555.53|558.33|555.53|558.23|555.43|0
1639096690000|2021-12-10 00:38:10|558.23|555.43|558.14|555.34|558.23|555.43|558.14|555.34|0
1639096700000|2021-12-10 00:38:20|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1639096720000|2021-12-10 00:38:40|558.41|555.61|558.51|555.71|558.51|555.71|558.41|555.61|0
1639096730000|2021-12-10 00:38:50|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1639096740000|2021-12-10 00:39:00|558.51|555.71|558.33|555.53|558.51|555.71|558.33|555.53|0
1639096770000|2021-12-10 00:39:30|558.32|555.52|557.96|555.16|558.32|555.52|557.96|555.16|0
1639096780000|2021-12-10 00:39:40|558.14|555.34|557.96|555.16|558.14|555.34|557.96|555.16|0
1639096800000|2021-12-10 00:40:00|558.05|555.25|557.96|555.16|558.14|555.34|557.96|555.16|0
1639096810000|2021-12-10 00:40:10|558.23|555.43|558.23|555.43|558.23|555.43|558.23|555.43|0
1639096820000|2021-12-10 00:40:20|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639096830000|2021-12-10 00:40:30|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639096850000|2021-12-10 00:40:50|558.32|555.52|558.14|555.34|558.32|555.52|558.14|555.34|0
1639096870000|2021-12-10 00:41:10|558.23|555.43|558.14|555.34|558.23|555.43|558.14|555.34|0
1639096890000|2021-12-10 00:41:30|557.96|555.16|557.78|554.98|557.96|555.16|557.78|554.98|0
1639096900000|2021-12-10 00:41:40|557.68|554.88|557.6|554.8|557.68|554.88|557.6|554.8|0
1639096910000|2021-12-10 00:41:50|557.5|554.7|557.5|554.7|557.5|554.7|557.5|554.7|0
1639096920000|2021-12-10 00:42:00|557.41|554.61|557.6|554.8|557.6|554.8|557.41|554.61|0
1639096930000|2021-12-10 00:42:10|557.96|555.16|557.87|555.07|557.96|555.16|557.78|554.98|0
1639096940000|2021-12-10 00:42:20|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639096950000|2021-12-10 00:42:30|557.87|555.07|557.96|555.16|557.96|555.16|557.78|554.98|0
1639096960000|2021-12-10 00:42:40|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639096980000|2021-12-10 00:43:00|558.05|555.25|558.32|555.52|558.32|555.52|558.05|555.25|0
1639097000000|2021-12-10 00:43:20|558.69|555.89|558.87|556.07|558.87|556.07|558.69|555.89|0
1639097010000|2021-12-10 00:43:30|558.77|555.97|558.87|556.07|558.87|556.07|558.77|555.97|0
1639097020000|2021-12-10 00:43:40|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639097030000|2021-12-10 00:43:50|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1639097040000|2021-12-10 00:44:00|558.77|555.97|558.87|556.07|558.87|556.07|558.77|555.97|0
1639097050000|2021-12-10 00:44:10|558.96|556.16|558.87|556.07|558.96|556.16|558.87|556.07|0
1639097060000|2021-12-10 00:44:20|558.69|555.89|558.32|555.52|558.69|555.89|558.32|555.52|0
1639097070000|2021-12-10 00:44:30|558.23|555.43|558.23|555.43|558.23|555.43|558.23|555.43|0
1639097080000|2021-12-10 00:44:40|558.14|555.34|557.96|555.16|558.14|555.34|557.96|555.16|0
1639097090000|2021-12-10 00:44:50|558.05|555.25|557.96|555.16|558.05|555.25|557.96|555.16|0
1639097100000|2021-12-10 00:45:00|558.05|555.25|558.05|555.25|558.14|555.34|557.96|555.16|0
1639097110000|2021-12-10 00:45:10|558.14|555.34|557.96|555.16|558.14|555.34|557.96|555.16|0
1639097120000|2021-12-10 00:45:20|558.05|555.25|558.05|555.25|558.14|555.34|558.05|555.25|0
1639097130000|2021-12-10 00:45:30|558.14|555.34|557.96|555.16|558.14|555.34|557.96|555.16|0
1639097140000|2021-12-10 00:45:40|557.78|554.98|557.78|554.98|557.78|554.98|557.68|554.88|0
1639097150000|2021-12-10 00:45:50|557.68|554.88|557.59|554.79|557.68|554.88|557.59|554.79|0
1639097160000|2021-12-10 00:46:00|557.78|554.98|557.59|554.79|557.78|554.98|557.59|554.79|0
1639097170000|2021-12-10 00:46:10|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639097180000|2021-12-10 00:46:20|557.59|554.79|557.78|554.98|557.78|554.98|557.59|554.79|0
1639097200000|2021-12-10 00:46:40|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639097210000|2021-12-10 00:46:50|558.23|555.43|558.32|555.52|558.32|555.52|558.14|555.34|0
1639097220000|2021-12-10 00:47:00|558.5|555.7|558.41|555.61|558.5|555.7|558.32|555.52|0
1639097230000|2021-12-10 00:47:10|558.32|555.52|558.5|555.7|558.5|555.7|558.32|555.52|0
1639097240000|2021-12-10 00:47:20|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639097250000|2021-12-10 00:47:30|558.41|555.61|558.32|555.52|558.41|555.61|558.32|555.52|0
1639097260000|2021-12-10 00:47:40|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639097270000|2021-12-10 00:47:50|558.23|555.43|558.14|555.34|558.23|555.43|557.96|555.16|0
1639097280000|2021-12-10 00:48:00|558.04|555.24|557.78|554.98|558.04|555.24|557.78|554.98|0
1639097290000|2021-12-10 00:48:10|557.68|554.88|557.59|554.79|557.68|554.88|557.59|554.79|0
1639097300000|2021-12-10 00:48:20|557.86|555.06|557.96|555.16|557.96|555.16|557.86|555.06|0
1639097310000|2021-12-10 00:48:30|557.86|555.06|557.59|554.79|557.86|555.06|557.59|554.79|0
1639097320000|2021-12-10 00:48:40|557.77|554.97|557.77|554.97|557.77|554.97|557.59|554.79|0
1639097340000|2021-12-10 00:49:00|557.59|554.79|557.32|554.52|557.59|554.79|557.23|554.43|0
1639097350000|2021-12-10 00:49:10|557.23|554.43|557.13|554.33|557.23|554.43|557.13|554.33|0
1639097360000|2021-12-10 00:49:20|557.05|554.25|557.13|554.33|557.23|554.43|557.05|554.25|0
1639097370000|2021-12-10 00:49:30|557.05|554.25|557.23|554.43|557.23|554.43|557.05|554.25|0
1639097390000|2021-12-10 00:49:50|557.32|554.52|557.59|554.79|557.59|554.79|557.32|554.52|0
1639097400000|2021-12-10 00:50:00|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639097420000|2021-12-10 00:50:20|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1639097430000|2021-12-10 00:50:30|557.68|554.88|557.59|554.79|557.77|554.97|557.59|554.79|0
1639097440000|2021-12-10 00:50:40|557.41|554.61|557.05|554.25|557.41|554.61|557.05|554.25|0
1639097450000|2021-12-10 00:50:50|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639097460000|2021-12-10 00:51:00|557.05|554.25|557.05|554.25|557.23|554.43|557.05|554.25|0
1639097470000|2021-12-10 00:51:10|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639097480000|2021-12-10 00:51:20|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639097490000|2021-12-10 00:51:30|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639097520000|2021-12-10 00:52:00|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639097530000|2021-12-10 00:52:10|557.23|554.43|557.23|554.43|557.41|554.61|557.23|554.43|0
1639097540000|2021-12-10 00:52:20|557.41|554.61|557.59|554.79|557.59|554.79|557.41|554.61|0
1639097550000|2021-12-10 00:52:30|557.41|554.61|557.59|554.79|557.59|554.79|557.41|554.61|0
1639097560000|2021-12-10 00:52:40|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1639097570000|2021-12-10 00:52:50|557.68|554.88|557.59|554.79|557.68|554.88|557.59|554.79|0
1639097580000|2021-12-10 00:53:00|557.41|554.61|557.31|554.51|557.41|554.61|557.31|554.51|0
1639097590000|2021-12-10 00:53:10|557.23|554.43|557.05|554.25|557.23|554.43|557.05|554.25|0
1639097600000|2021-12-10 00:53:20|557.13|554.33|557.23|554.43|557.23|554.43|557.05|554.25|0
1639097610000|2021-12-10 00:53:30|557.05|554.25|557.05|554.25|557.23|554.43|557.05|554.25|0
1639097620000|2021-12-10 00:53:40|557.13|554.33|557.05|554.25|557.13|554.33|557.05|554.25|0
1639097630000|2021-12-10 00:53:50|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639097640000|2021-12-10 00:54:00|557.13|554.33|557.05|554.25|557.13|554.33|557.05|554.25|0
1639097650000|2021-12-10 00:54:10|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639097680000|2021-12-10 00:54:40|557.23|554.43|557.23|554.43|557.23|554.43|557.04|554.24|0
1639097690000|2021-12-10 00:54:50|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639097700000|2021-12-10 00:55:00|557.13|554.33|556.86|554.06|557.13|554.33|556.86|554.06|0
1639097710000|2021-12-10 00:55:10|556.77|553.97|556.77|553.97|556.77|553.97|556.68|553.88|0
1639097720000|2021-12-10 00:55:20|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1639097740000|2021-12-10 00:55:40|556.95|554.15|557.04|554.24|557.04|554.24|556.95|554.15|0
1639097750000|2021-12-10 00:55:50|557.13|554.33|557.04|554.24|557.13|554.33|557.04|554.24|0
1639097760000|2021-12-10 00:56:00|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1639097770000|2021-12-10 00:56:10|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1639097790000|2021-12-10 00:56:30|556.59|553.79|556.59|553.79|556.59|553.79|556.59|553.79|0
1639097800000|2021-12-10 00:56:40|556.68|553.88|556.5|553.7|556.68|553.88|556.5|553.7|0
1639097810000|2021-12-10 00:56:50|556.68|553.88|556.77|553.97|556.77|553.97|556.68|553.88|0
1639097820000|2021-12-10 00:57:00|556.68|553.88|556.68|553.88|556.86|554.06|556.68|553.88|0
1639097830000|2021-12-10 00:57:10|556.86|554.06|556.5|553.7|556.86|554.06|556.5|553.7|0
1639097850000|2021-12-10 00:57:30|556.59|553.79|556.5|553.7|556.59|553.79|556.5|553.7|0
1639097860000|2021-12-10 00:57:40|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1639097880000|2021-12-10 00:58:00|556.5|553.7|556.68|553.88|556.68|553.88|556.5|553.7|0
1639097890000|2021-12-10 00:58:10|556.5|553.7|556.22|553.42|556.5|553.7|556.22|553.42|0
1639097900000|2021-12-10 00:58:20|556.13|553.33|556.22|553.42|556.32|553.52|556.13|553.33|0
1639097910000|2021-12-10 00:58:30|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1639097920000|2021-12-10 00:58:40|556.32|553.52|556.5|553.7|556.5|553.7|556.22|553.42|0
1639097940000|2021-12-10 00:59:00|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1639097960000|2021-12-10 00:59:20|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1639097970000|2021-12-10 00:59:30|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1639097980000|2021-12-10 00:59:40|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1639097990000|2021-12-10 00:59:50|556.5|553.7|556.68|553.88|556.68|553.88|556.5|553.7|0
1639098000000|2021-12-10 01:00:00|557.04|554.24|557.41|554.61|557.41|554.61|557.04|554.24|0
1639098010000|2021-12-10 01:00:10|557.22|554.42|556.32|553.52|557.22|554.42|556.32|553.52|0
1639098020000|2021-12-10 01:00:20|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1639098030000|2021-12-10 01:00:30|556.68|553.88|556.22|553.42|556.68|553.88|556.13|553.33|0
1639098040000|2021-12-10 01:00:40|556.5|553.7|556.86|554.06|556.86|554.06|556.5|553.7|0
1639098050000|2021-12-10 01:00:50|556.95|554.15|556.77|553.97|556.95|554.15|556.68|553.88|0
1639098060000|2021-12-10 01:01:00|557.04|554.24|556.86|554.06|557.04|554.24|556.86|554.06|0
1639098070000|2021-12-10 01:01:10|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639098080000|2021-12-10 01:01:20|556.68|553.88|556.4|553.6|556.68|553.88|556.4|553.6|0
1639098090000|2021-12-10 01:01:30|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1639098100000|2021-12-10 01:01:40|556.22|553.42|556.31|553.51|556.31|553.51|556.13|553.33|0
1639098110000|2021-12-10 01:01:50|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1639098120000|2021-12-10 01:02:00|556.31|553.51|555.95|553.15|556.31|553.51|555.95|553.15|0
1639098130000|2021-12-10 01:02:10|555.77|552.97|555.77|552.97|555.95|553.15|555.77|552.97|0
1639098140000|2021-12-10 01:02:20|555.68|552.88|555.68|552.88|555.68|552.88|555.68|552.88|0
1639098150000|2021-12-10 01:02:30|555.59|552.79|555.41|552.61|555.59|552.79|555.41|552.61|0
1639098160000|2021-12-10 01:02:40|555.49|552.69|555.59|552.79|555.59|552.79|555.49|552.69|0
1639098170000|2021-12-10 01:02:50|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1639098180000|2021-12-10 01:03:00|554.86|552.06|554.68|551.88|554.86|552.06|554.68|551.88|0
1639098190000|2021-12-10 01:03:10|554.5|551.7|554.68|551.88|554.68|551.88|554.5|551.7|0
1639098200000|2021-12-10 01:03:20|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1639098210000|2021-12-10 01:03:30|555.04|552.24|555.04|552.24|555.04|552.24|555.04|552.24|0
1639098220000|2021-12-10 01:03:40|555.22|552.42|555.04|552.24|555.22|552.42|555.04|552.24|0
1639098240000|2021-12-10 01:04:00|554.95|552.15|554.77|551.97|554.95|552.15|554.77|551.97|0
1639098250000|2021-12-10 01:04:10|554.68|551.88|554.86|552.06|554.86|552.06|554.68|551.88|0
1639098260000|2021-12-10 01:04:20|554.95|552.15|554.68|551.88|554.95|552.15|554.68|551.88|0
1639098280000|2021-12-10 01:04:40|554.86|552.06|555.04|552.24|555.04|552.24|554.86|552.06|0
1639098290000|2021-12-10 01:04:50|554.86|552.06|554.86|552.06|554.86|552.06|554.68|551.88|0
1639098300000|2021-12-10 01:05:00|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1639098320000|2021-12-10 01:05:20|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1639098330000|2021-12-10 01:05:30|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1639098340000|2021-12-10 01:05:40|554.58|551.78|554.68|551.88|554.68|551.88|554.58|551.78|0
1639098350000|2021-12-10 01:05:50|554.77|551.97|554.68|551.88|554.77|551.97|554.5|551.7|0
1639098360000|2021-12-10 01:06:00|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1639098370000|2021-12-10 01:06:10|554.58|551.78|554.86|552.06|554.86|552.06|554.58|551.78|0
1639098380000|2021-12-10 01:06:20|555.04|552.24|555.22|552.42|555.22|552.42|555.04|552.24|0
1639098390000|2021-12-10 01:06:30|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1639098400000|2021-12-10 01:06:40|555.04|552.24|554.86|552.06|555.04|552.24|554.68|551.88|0
1639098410000|2021-12-10 01:06:50|554.95|552.15|555.04|552.24|555.04|552.24|554.86|552.06|0
1639098420000|2021-12-10 01:07:00|554.86|552.06|555.22|552.42|555.22|552.42|554.86|552.06|0
1639098430000|2021-12-10 01:07:10|555.04|552.24|555.04|552.24|555.04|552.24|555.04|552.24|0
1639098440000|2021-12-10 01:07:20|555.22|552.42|554.86|552.06|555.22|552.42|554.86|552.06|0
1639098450000|2021-12-10 01:07:30|554.68|551.88|554.95|552.15|554.95|552.15|554.68|551.88|0
1639098460000|2021-12-10 01:07:40|555.04|552.24|555.4|552.6|555.4|552.6|555.04|552.24|0
1639098470000|2021-12-10 01:07:50|555.22|552.42|555.4|552.6|555.4|552.6|555.22|552.42|0
1639098480000|2021-12-10 01:08:00|555.59|552.79|555.67|552.87|555.67|552.87|555.59|552.79|0
1639098490000|2021-12-10 01:08:10|555.59|552.79|555.22|552.42|555.59|552.79|555.22|552.42|0
1639098500000|2021-12-10 01:08:20|555.4|552.6|555.4|552.6|555.4|552.6|555.4|552.6|0
1639098510000|2021-12-10 01:08:30|555.22|552.42|555.4|552.6|555.4|552.6|555.22|552.42|0
1639098520000|2021-12-10 01:08:40|555.31|552.51|555.4|552.6|555.4|552.6|555.31|552.51|0
1639098530000|2021-12-10 01:08:50|555.22|552.42|555.4|552.6|555.4|552.6|555.22|552.42|0
1639098550000|2021-12-10 01:09:10|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1639098570000|2021-12-10 01:09:30|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1639098590000|2021-12-10 01:09:50|555.49|552.69|555.22|552.42|555.49|552.69|555.22|552.42|0
1639098600000|2021-12-10 01:10:00|555.31|552.51|555.67|552.87|555.67|552.87|555.31|552.51|0
1639098610000|2021-12-10 01:10:10|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1639098630000|2021-12-10 01:10:30|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1639098640000|2021-12-10 01:10:40|555.95|553.15|556.03|553.23|556.03|553.23|555.95|553.15|0
1639098650000|2021-12-10 01:10:50|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1639098660000|2021-12-10 01:11:00|555.77|552.97|556.13|553.33|556.13|553.33|555.77|552.97|0
1639098670000|2021-12-10 01:11:10|556.22|553.42|556.13|553.33|556.22|553.42|556.13|553.33|0
1639098680000|2021-12-10 01:11:20|556.22|553.42|556.03|553.23|556.22|553.42|556.03|553.23|0
1639098690000|2021-12-10 01:11:30|556.31|553.51|556.13|553.33|556.31|553.51|556.13|553.33|0
1639098700000|2021-12-10 01:11:40|556.31|553.51|556.31|553.51|556.49|553.69|556.31|553.51|0
1639098720000|2021-12-10 01:12:00|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1639098730000|2021-12-10 01:12:10|556.31|553.51|556.13|553.33|556.31|553.51|556.13|553.33|0
1639098740000|2021-12-10 01:12:20|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1639098750000|2021-12-10 01:12:30|555.22|552.42|555.4|552.6|555.4|552.6|555.22|552.42|0
1639098760000|2021-12-10 01:12:40|555.22|552.42|555.22|552.42|555.22|552.42|555.22|552.42|0
1639098780000|2021-12-10 01:13:00|555.04|552.24|555.13|552.33|555.22|552.42|555.04|552.24|0
1639098790000|2021-12-10 01:13:10|555.22|552.42|554.86|552.06|555.22|552.42|554.86|552.06|0
1639098810000|2021-12-10 01:13:30|554.68|551.88|554.86|552.06|554.86|552.06|554.68|551.88|0
1639098830000|2021-12-10 01:13:50|554.67|551.87|554.76|551.96|554.86|552.06|554.67|551.87|0
1639098840000|2021-12-10 01:14:00|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1639098860000|2021-12-10 01:14:20|554.67|551.87|554.86|552.06|554.86|552.06|554.67|551.87|0
1639098880000|2021-12-10 01:14:40|555.04|552.24|554.86|552.06|555.04|552.24|554.86|552.06|0
1639098890000|2021-12-10 01:14:50|554.67|551.87|554.86|552.06|554.86|552.06|554.67|551.87|0
1639098900000|2021-12-10 01:15:00|554.76|551.96|555.04|552.24|555.04|552.24|554.76|551.96|0
1639098910000|2021-12-10 01:15:10|555.22|552.42|554.86|552.06|555.22|552.42|554.76|551.96|0
1639098920000|2021-12-10 01:15:20|555.04|552.24|554.67|551.87|555.04|552.24|554.67|551.87|0
1639098930000|2021-12-10 01:15:30|554.58|551.78|554.67|551.87|554.67|551.87|554.58|551.78|0
1639098940000|2021-12-10 01:15:40|554.49|551.69|553.95|551.15|554.49|551.69|553.95|551.15|0
1639098950000|2021-12-10 01:15:50|553.85|551.05|554.31|551.51|554.31|551.51|553.77|550.97|0
1639098960000|2021-12-10 01:16:00|554.22|551.42|553.77|550.97|554.22|551.42|553.77|550.97|0
1639098970000|2021-12-10 01:16:10|553.95|551.15|554.49|551.69|554.49|551.69|553.95|551.15|0
1639098980000|2021-12-10 01:16:20|554.31|551.51|554.49|551.69|554.49|551.69|554.31|551.51|0
1639098990000|2021-12-10 01:16:30|554.31|551.51|554.13|551.33|554.31|551.51|554.13|551.33|0
1639099000000|2021-12-10 01:16:40|554.04|551.24|553.67|550.87|554.04|551.24|553.67|550.87|0
1639099010000|2021-12-10 01:16:50|553.59|550.79|554.13|551.33|554.13|551.33|553.59|550.79|0
1639099020000|2021-12-10 01:17:00|553.95|551.15|553.95|551.15|554.04|551.24|553.95|551.15|0
1639099030000|2021-12-10 01:17:10|553.77|550.97|553.77|550.97|553.77|550.97|553.59|550.79|0
1639099040000|2021-12-10 01:17:20|553.95|551.15|553.95|551.15|554.13|551.33|553.95|551.15|0
1639099050000|2021-12-10 01:17:30|554.13|551.33|553.95|551.15|554.13|551.33|553.95|551.15|0
1639099060000|2021-12-10 01:17:40|554.03|551.23|554.13|551.33|554.13|551.33|554.03|551.23|0
1639099070000|2021-12-10 01:17:50|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1639099080000|2021-12-10 01:18:00|553.58|550.78|553.77|550.97|553.77|550.97|553.58|550.78|0
1639099090000|2021-12-10 01:18:10|553.95|551.15|553.95|551.15|554.13|551.33|553.95|551.15|0
1639099100000|2021-12-10 01:18:20|554.13|551.33|554.13|551.33|554.13|551.33|554.03|551.23|0
1639099130000|2021-12-10 01:18:50|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1639099140000|2021-12-10 01:19:00|554.03|551.23|553.95|551.15|554.13|551.33|553.95|551.15|0
1639099150000|2021-12-10 01:19:10|554.13|551.33|553.95|551.15|554.13|551.33|553.95|551.15|0
1639099170000|2021-12-10 01:19:30|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1639099180000|2021-12-10 01:19:40|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1639099190000|2021-12-10 01:19:50|553.95|551.15|553.95|551.15|553.95|551.15|553.85|551.05|0
1639099200000|2021-12-10 01:20:00|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1639099240000|2021-12-10 01:20:40|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1639099250000|2021-12-10 01:20:50|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1639099260000|2021-12-10 01:21:00|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1639099270000|2021-12-10 01:21:10|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1639099280000|2021-12-10 01:21:20|554.67|551.87|554.49|551.69|554.85|552.05|554.49|551.69|0
1639099290000|2021-12-10 01:21:30|554.67|551.87|554.49|551.69|554.67|551.87|554.49|551.69|0
1639099300000|2021-12-10 01:21:40|554.76|551.96|555.03|552.23|555.03|552.23|554.76|551.96|0
1639099310000|2021-12-10 01:21:50|555.22|552.42|555.22|552.42|555.22|552.42|555.22|552.42|0
1639099320000|2021-12-10 01:22:00|555.4|552.6|555.22|552.42|555.4|552.6|555.22|552.42|0
1639099330000|2021-12-10 01:22:10|555.03|552.23|554.85|552.05|555.03|552.23|554.85|552.05|0
1639099340000|2021-12-10 01:22:20|555.03|552.23|555.03|552.23|555.03|552.23|555.03|552.23|0
1639099350000|2021-12-10 01:22:30|554.94|552.14|555.4|552.6|555.4|552.6|554.94|552.14|0
1639099360000|2021-12-10 01:22:40|555.66|552.86|555.76|552.96|555.76|552.96|555.66|552.86|0
1639099370000|2021-12-10 01:22:50|555.4|552.6|555.3|552.5|555.58|552.78|555.3|552.5|0
1639099380000|2021-12-10 01:23:00|555.4|552.6|555.4|552.6|555.58|552.78|555.4|552.6|0
1639099390000|2021-12-10 01:23:10|555.58|552.78|555.4|552.6|555.58|552.78|555.4|552.6|0
1639099400000|2021-12-10 01:23:20|555.48|552.68|555.4|552.6|555.58|552.78|555.4|552.6|0
1639099410000|2021-12-10 01:23:30|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1639099420000|2021-12-10 01:23:40|555.48|552.68|555.58|552.78|555.58|552.78|555.48|552.68|0
1639099430000|2021-12-10 01:23:50|555.4|552.6|555.58|552.78|555.58|552.78|555.4|552.6|0
1639099440000|2021-12-10 01:24:00|555.76|552.96|555.58|552.78|555.76|552.96|555.58|552.78|0
1639099480000|2021-12-10 01:24:40|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1639099490000|2021-12-10 01:24:50|555.58|552.78|555.66|552.86|555.66|552.86|555.48|552.68|0
1639099500000|2021-12-10 01:25:00|555.58|552.78|555.4|552.6|555.66|552.86|555.4|552.6|0
1639099510000|2021-12-10 01:25:10|555.21|552.41|555.58|552.78|555.58|552.78|555.21|552.41|0
1639099530000|2021-12-10 01:25:30|555.66|552.86|555.58|552.78|555.76|552.96|555.58|552.78|0
1639099540000|2021-12-10 01:25:40|555.66|552.86|555.66|552.86|555.66|552.86|555.58|552.78|0
1639099550000|2021-12-10 01:25:50|555.58|552.78|555.66|552.86|555.66|552.86|555.58|552.78|0
1639099560000|2021-12-10 01:26:00|555.58|552.78|555.66|552.86|555.66|552.86|555.58|552.78|0
1639099570000|2021-12-10 01:26:10|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1639099580000|2021-12-10 01:26:20|555.12|552.32|555.21|552.41|555.21|552.41|555.03|552.23|0
1639099590000|2021-12-10 01:26:30|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1639099610000|2021-12-10 01:26:50|555.39|552.59|555.58|552.78|555.58|552.78|555.39|552.59|0
1639099620000|2021-12-10 01:27:00|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1639099630000|2021-12-10 01:27:10|555.94|553.14|556.21|553.41|556.21|553.41|555.94|553.14|0
1639099640000|2021-12-10 01:27:20|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1639099650000|2021-12-10 01:27:30|556.12|553.32|556.3|553.5|556.3|553.5|556.12|553.32|0
1639099660000|2021-12-10 01:27:40|556.12|553.32|556.12|553.32|556.12|553.32|556.03|553.23|0
1639099670000|2021-12-10 01:27:50|556.21|553.41|556.39|553.59|556.39|553.59|556.12|553.32|0
1639099680000|2021-12-10 01:28:00|556.48|553.68|556.48|553.68|556.66|553.86|556.48|553.68|0
1639099690000|2021-12-10 01:28:10|556.57|553.77|556.48|553.68|556.57|553.77|556.48|553.68|0
1639099700000|2021-12-10 01:28:20|556.39|553.59|556.39|553.59|556.48|553.68|556.3|553.5|0
1639099710000|2021-12-10 01:28:30|556.66|553.86|556.66|553.86|556.75|553.95|556.66|553.86|0
1639099720000|2021-12-10 01:28:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1639099730000|2021-12-10 01:28:50|556.85|554.05|556.75|553.95|556.85|554.05|556.75|553.95|0
1639099740000|2021-12-10 01:29:00|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1639099750000|2021-12-10 01:29:10|556.75|553.95|556.85|554.05|556.85|554.05|556.75|553.95|0
1639099760000|2021-12-10 01:29:20|556.75|553.95|556.75|553.95|556.85|554.05|556.75|553.95|0
1639099770000|2021-12-10 01:29:30|556.85|554.05|557.03|554.23|557.03|554.23|556.85|554.05|0
1639099790000|2021-12-10 01:29:50|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1639099800000|2021-12-10 01:30:00|557.3|554.5|557.11|554.31|557.3|554.5|557.11|554.31|0
1639099810000|2021-12-10 01:30:10|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1639099820000|2021-12-10 01:30:20|557.03|554.23|557.03|554.23|557.11|554.31|557.03|554.23|0
1639099830000|2021-12-10 01:30:30|557.21|554.41|557.03|554.23|557.21|554.41|557.03|554.23|0
1639099840000|2021-12-10 01:30:40|557.21|554.41|557.39|554.59|557.39|554.59|557.21|554.41|0
1639099850000|2021-12-10 01:30:50|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1639099860000|2021-12-10 01:31:00|557.39|554.59|557.57|554.77|557.57|554.77|557.39|554.59|0
1639099870000|2021-12-10 01:31:10|557.66|554.86|557.39|554.59|557.66|554.86|557.39|554.59|0
1639099880000|2021-12-10 01:31:20|557.21|554.41|557.39|554.59|557.39|554.59|557.21|554.41|0
1639099890000|2021-12-10 01:31:30|557.21|554.41|557.21|554.41|557.21|554.41|557.03|554.23|0
1639099900000|2021-12-10 01:31:40|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1639099920000|2021-12-10 01:32:00|557.21|554.41|557.39|554.59|557.39|554.59|557.21|554.41|0
1639099940000|2021-12-10 01:32:20|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1639099950000|2021-12-10 01:32:30|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1639099960000|2021-12-10 01:32:40|557.29|554.49|557.39|554.59|557.39|554.59|557.29|554.49|0
1639099980000|2021-12-10 01:33:00|557.48|554.68|557.03|554.23|557.48|554.68|557.03|554.23|0
1639099990000|2021-12-10 01:33:10|557.21|554.41|557.21|554.41|557.21|554.41|557.03|554.23|0
1639100000000|2021-12-10 01:33:20|557.29|554.49|557.39|554.59|557.39|554.59|557.29|554.49|0
1639100010000|2021-12-10 01:33:30|557.57|554.77|557.48|554.68|557.57|554.77|557.39|554.59|0
1639100020000|2021-12-10 01:33:40|557.57|554.77|558.48|555.68|558.48|555.68|557.57|554.77|0
1639100030000|2021-12-10 01:33:50|558.39|555.59|558.66|555.86|558.66|555.86|558.39|555.59|0
1639100040000|2021-12-10 01:34:00|558.84|556.04|558.75|555.95|558.84|556.04|558.66|555.86|0
1639100050000|2021-12-10 01:34:10|558.84|556.04|558.75|555.95|558.84|556.04|558.66|555.86|0
1639100060000|2021-12-10 01:34:20|558.66|555.86|559.11|556.31|559.11|556.31|558.66|555.86|0
1639100070000|2021-12-10 01:34:30|559.03|556.23|558.84|556.04|559.03|556.23|558.66|555.86|0
1639100090000|2021-12-10 01:34:50|559.03|556.23|559.03|556.23|559.11|556.31|559.03|556.23|0
1639100100000|2021-12-10 01:35:00|559.21|556.41|559.39|556.59|559.39|556.59|559.21|556.41|0
1639100110000|2021-12-10 01:35:10|559.21|556.41|559.02|556.22|559.21|556.41|559.02|556.22|0
1639100120000|2021-12-10 01:35:20|559.21|556.41|559.21|556.41|559.21|556.41|559.21|556.41|0
1639100130000|2021-12-10 01:35:30|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1639100140000|2021-12-10 01:35:40|558.66|555.86|558.84|556.04|558.84|556.04|558.66|555.86|0
1639100150000|2021-12-10 01:35:50|558.75|555.95|558.66|555.86|558.75|555.95|558.66|555.86|0
1639100160000|2021-12-10 01:36:00|558.48|555.68|558.84|556.04|558.84|556.04|558.48|555.68|0
1639100180000|2021-12-10 01:36:20|558.75|555.95|558.84|556.04|559.02|556.22|558.75|555.95|0
1639100190000|2021-12-10 01:36:30|558.93|556.13|558.84|556.04|558.93|556.13|558.84|556.04|0
1639100210000|2021-12-10 01:36:50|558.66|555.86|558.48|555.68|558.66|555.86|558.48|555.68|0
1639100240000|2021-12-10 01:37:20|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1639100250000|2021-12-10 01:37:30|558.75|555.95|558.57|555.77|558.75|555.95|558.57|555.77|0
1639100260000|2021-12-10 01:37:40|558.48|555.68|558.48|555.68|558.57|555.77|558.48|555.68|0
1639100270000|2021-12-10 01:37:50|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1639100280000|2021-12-10 01:38:00|558.48|555.68|558.48|555.68|558.48|555.68|558.38|555.58|0
1639100290000|2021-12-10 01:38:10|558.38|555.58|558.48|555.68|558.48|555.68|558.38|555.58|0
1639100300000|2021-12-10 01:38:20|558.66|555.86|558.75|555.95|558.75|555.95|558.66|555.86|0
1639100310000|2021-12-10 01:38:30|558.66|555.86|558.48|555.68|558.75|555.95|558.48|555.68|0
1639100320000|2021-12-10 01:38:40|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1639100330000|2021-12-10 01:38:50|558.11|555.31|557.93|555.13|558.11|555.31|557.93|555.13|0
1639100340000|2021-12-10 01:39:00|558.11|555.31|557.93|555.13|558.11|555.31|557.93|555.13|0
1639100350000|2021-12-10 01:39:10|558.11|555.31|558.48|555.68|558.48|555.68|558.11|555.31|0
1639100370000|2021-12-10 01:39:30|558.66|555.86|558.48|555.68|558.66|555.86|558.48|555.68|0
1639100380000|2021-12-10 01:39:40|558.29|555.49|557.93|555.13|558.29|555.49|557.93|555.13|0
1639100390000|2021-12-10 01:39:50|557.75|554.95|557.39|554.59|557.75|554.95|557.39|554.59|0
1639100400000|2021-12-10 01:40:00|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1639100410000|2021-12-10 01:40:10|557.39|554.59|557.57|554.77|557.57|554.77|557.39|554.59|0
1639100420000|2021-12-10 01:40:20|557.93|555.13|558.11|555.31|558.11|555.31|557.93|555.13|0
1639100430000|2021-12-10 01:40:30|557.65|554.85|557.75|554.95|557.75|554.95|557.65|554.85|0
1639100440000|2021-12-10 01:40:40|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1639100450000|2021-12-10 01:40:50|557.84|555.04|557.75|554.95|557.84|555.04|557.75|554.95|0
1639100460000|2021-12-10 01:41:00|558.11|555.31|558.29|555.49|558.29|555.49|557.93|555.13|0
1639100470000|2021-12-10 01:41:10|558.11|555.31|558.48|555.68|558.48|555.68|558.11|555.31|0
1639100480000|2021-12-10 01:41:20|558.29|555.49|558.48|555.68|558.48|555.68|558.29|555.49|0
1639100490000|2021-12-10 01:41:30|558.56|555.76|558.66|555.86|558.66|555.86|558.56|555.76|0
1639100510000|2021-12-10 01:41:50|558.48|555.68|558.29|555.49|558.48|555.68|558.29|555.49|0
1639100520000|2021-12-10 01:42:00|558.11|555.31|558.48|555.68|558.48|555.68|558.11|555.31|0
1639100540000|2021-12-10 01:42:20|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1639100550000|2021-12-10 01:42:30|558.11|555.31|558.11|555.31|558.11|555.31|557.93|555.13|0
1639100560000|2021-12-10 01:42:40|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1639100570000|2021-12-10 01:42:50|558.11|555.31|558.29|555.49|558.29|555.49|557.93|555.13|0
1639100580000|2021-12-10 01:43:00|558.11|555.31|558.02|555.22|558.11|555.31|558.02|555.22|0
1639100590000|2021-12-10 01:43:10|558.11|555.31|558.48|555.68|558.48|555.68|558.11|555.31|0
1639100600000|2021-12-10 01:43:20|558.47|555.67|558.47|555.67|558.66|555.86|558.29|555.49|0
1639100630000|2021-12-10 01:43:50|558.29|555.49|558.47|555.67|558.47|555.67|558.29|555.49|0
1639100640000|2021-12-10 01:44:00|558.66|555.86|558.66|555.86|558.66|555.86|558.47|555.67|0
1639100650000|2021-12-10 01:44:10|558.84|556.04|559.02|556.22|559.02|556.22|558.84|556.04|0
1639100660000|2021-12-10 01:44:20|559.2|556.4|559.2|556.4|559.38|556.58|559.2|556.4|0
1639100670000|2021-12-10 01:44:30|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1639100680000|2021-12-10 01:44:40|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1639100690000|2021-12-10 01:44:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639100700000|2021-12-10 01:45:00|559.2|556.4|559.57|556.77|559.57|556.77|559.2|556.4|0
1639100710000|2021-12-10 01:45:10|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1639100720000|2021-12-10 01:45:20|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639100740000|2021-12-10 01:45:40|559.29|556.49|559.2|556.4|559.29|556.49|559.2|556.4|0
1639100750000|2021-12-10 01:45:50|559.11|556.31|559.2|556.4|559.2|556.4|559.11|556.31|0
1639100760000|2021-12-10 01:46:00|559.11|556.31|559.2|556.4|559.2|556.4|559.02|556.22|0
1639100770000|2021-12-10 01:46:10|559.38|556.58|559.38|556.58|559.38|556.58|559.29|556.49|0
1639100790000|2021-12-10 01:46:30|559.2|556.4|559.38|556.58|559.38|556.58|559.2|556.4|0
1639100800000|2021-12-10 01:46:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1639100830000|2021-12-10 01:47:10|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639100840000|2021-12-10 01:47:20|559.2|556.4|559.38|556.58|559.38|556.58|559.2|556.4|0
1639100850000|2021-12-10 01:47:30|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639100870000|2021-12-10 01:47:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639100880000|2021-12-10 01:48:00|559.2|556.4|559.2|556.4|559.29|556.49|559.2|556.4|0
1639100890000|2021-12-10 01:48:10|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1639100900000|2021-12-10 01:48:20|559.47|556.67|559.38|556.58|559.47|556.67|559.38|556.58|0
1639100910000|2021-12-10 01:48:30|559.11|556.31|559.38|556.58|559.38|556.58|559.11|556.31|0
1639100920000|2021-12-10 01:48:40|559.47|556.67|559.56|556.76|559.56|556.76|559.47|556.67|0
1639100930000|2021-12-10 01:48:50|559.38|556.58|559.56|556.76|559.56|556.76|559.38|556.58|0
1639100940000|2021-12-10 01:49:00|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639100950000|2021-12-10 01:49:10|559.11|556.31|559.02|556.22|559.11|556.31|559.02|556.22|0
1639100960000|2021-12-10 01:49:20|559.11|556.31|559.02|556.22|559.11|556.31|559.02|556.22|0
1639100970000|2021-12-10 01:49:30|559.2|556.4|559.02|556.22|559.2|556.4|559.02|556.22|0
1639100980000|2021-12-10 01:49:40|559.2|556.4|559.56|556.76|559.56|556.76|559.2|556.4|0
1639100990000|2021-12-10 01:49:50|559.75|556.95|560.11|557.31|560.11|557.31|559.75|556.95|0
1639101000000|2021-12-10 01:50:00|560.02|557.22|559.93|557.13|560.02|557.22|559.93|557.13|0
1639101010000|2021-12-10 01:50:10|560.11|557.31|559.93|557.13|560.11|557.31|559.93|557.13|0
1639101020000|2021-12-10 01:50:20|560.11|557.31|560.11|557.31|560.11|557.31|559.93|557.13|0
1639101030000|2021-12-10 01:50:30|560.2|557.4|560.11|557.31|560.2|557.4|560.11|557.31|0
1639101040000|2021-12-10 01:50:40|560.29|557.49|560.11|557.31|560.29|557.49|560.11|557.31|0
1639101050000|2021-12-10 01:50:50|560.2|557.4|560.11|557.31|560.2|557.4|560.11|557.31|0
1639101060000|2021-12-10 01:51:00|560.29|557.49|560.29|557.49|560.29|557.49|560.29|557.49|0
1639101070000|2021-12-10 01:51:10|560.2|557.4|560.2|557.4|560.2|557.4|560.2|557.4|0
1639101080000|2021-12-10 01:51:20|560.11|557.31|559.75|556.95|560.11|557.31|559.75|556.95|0
1639101090000|2021-12-10 01:51:30|559.74|556.94|559.93|557.13|559.93|557.13|559.74|556.94|0
1639101100000|2021-12-10 01:51:40|559.83|557.03|559.93|557.13|559.93|557.13|559.83|557.03|0
1639101120000|2021-12-10 01:52:00|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639101130000|2021-12-10 01:52:10|560.29|557.49|560.11|557.31|560.29|557.49|560.11|557.31|0
1639101150000|2021-12-10 01:52:30|559.93|557.13|560.01|557.21|560.01|557.21|559.93|557.13|0
1639101160000|2021-12-10 01:52:40|560.11|557.31|559.93|557.13|560.11|557.31|559.93|557.13|0
1639101170000|2021-12-10 01:52:50|560.11|557.31|559.93|557.13|560.11|557.31|559.93|557.13|0
1639101180000|2021-12-10 01:53:00|560.11|557.31|560.11|557.31|560.29|557.49|560.11|557.31|0
1639101190000|2021-12-10 01:53:10|559.93|557.13|559.93|557.13|559.93|557.13|559.93|557.13|0
1639101200000|2021-12-10 01:53:20|560.01|557.21|559.93|557.13|560.01|557.21|559.93|557.13|0
1639101210000|2021-12-10 01:53:30|560.01|557.21|559.93|557.13|560.01|557.21|559.93|557.13|0
1639101220000|2021-12-10 01:53:40|560.01|557.21|559.93|557.13|560.01|557.21|559.93|557.13|0
1639101250000|2021-12-10 01:54:10|559.74|556.94|559.56|556.76|559.74|556.94|559.56|556.76|0
1639101270000|2021-12-10 01:54:30|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639101280000|2021-12-10 01:54:40|559.28|556.48|559.38|556.58|559.38|556.58|559.28|556.48|0
1639101290000|2021-12-10 01:54:50|559.56|556.76|559.38|556.58|559.56|556.76|559.38|556.58|0
1639101300000|2021-12-10 01:55:00|559.74|556.94|559.56|556.76|559.74|556.94|559.56|556.76|0
1639101320000|2021-12-10 01:55:20|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1639101330000|2021-12-10 01:55:30|559.56|556.76|559.74|556.94|559.74|556.94|559.56|556.76|0
1639101340000|2021-12-10 01:55:40|559.65|556.85|559.74|556.94|559.74|556.94|559.56|556.76|0
1639101350000|2021-12-10 01:55:50|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1639101430000|2021-12-10 01:57:10|559.74|556.94|559.92|557.12|559.92|557.12|559.74|556.94|0
1639101440000|2021-12-10 01:57:20|559.74|556.94|559.83|557.03|559.92|557.12|559.74|556.94|0
1639101450000|2021-12-10 01:57:30|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1639101460000|2021-12-10 01:57:40|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639101470000|2021-12-10 01:57:50|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1639101480000|2021-12-10 01:58:00|559.83|557.03|559.74|556.94|559.83|557.03|559.74|556.94|0
1639101490000|2021-12-10 01:58:10|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639101500000|2021-12-10 01:58:20|559.65|556.85|559.56|556.76|559.65|556.85|559.56|556.76|0
1639101510000|2021-12-10 01:58:30|559.74|556.94|559.56|556.76|559.74|556.94|559.56|556.76|0
1639101520000|2021-12-10 01:58:40|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639101530000|2021-12-10 01:58:50|559.28|556.48|559.2|556.4|559.28|556.48|559.2|556.4|0
1639101540000|2021-12-10 01:59:00|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639101550000|2021-12-10 01:59:10|559.28|556.48|559.19|556.39|559.28|556.48|559.19|556.39|0
1639101560000|2021-12-10 01:59:20|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1639101580000|2021-12-10 01:59:40|559.19|556.39|559.19|556.39|559.19|556.39|559.01|556.21|0
1639101590000|2021-12-10 01:59:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639101610000|2021-12-10 02:00:10|559.19|556.39|559.1|556.3|559.19|556.39|559.1|556.3|0
1639101620000|2021-12-10 02:00:20|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1639101630000|2021-12-10 02:00:30|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639101640000|2021-12-10 02:00:40|559.28|556.48|559.56|556.76|559.56|556.76|559.19|556.39|0
1639101660000|2021-12-10 02:01:00|559.65|556.85|559.38|556.58|559.74|556.94|559.38|556.58|0
1639101670000|2021-12-10 02:01:10|559.19|556.39|559.19|556.39|559.28|556.48|559.19|556.39|0
1639101680000|2021-12-10 02:01:20|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639101690000|2021-12-10 02:01:30|559.65|556.85|559.56|556.76|559.65|556.85|559.56|556.76|0
1639101720000|2021-12-10 02:02:00|559.74|556.94|559.83|557.03|559.92|557.12|559.74|556.94|0
1639101730000|2021-12-10 02:02:10|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639101740000|2021-12-10 02:02:20|560.19|557.39|560.1|557.3|560.19|557.39|559.92|557.12|0
1639101750000|2021-12-10 02:02:30|559.83|557.03|559.83|557.03|559.92|557.12|559.83|557.03|0
1639101760000|2021-12-10 02:02:40|559.92|557.12|559.92|557.12|559.92|557.12|559.83|557.03|0
1639101780000|2021-12-10 02:03:00|559.83|557.03|559.74|556.94|559.83|557.03|559.74|556.94|0
1639101790000|2021-12-10 02:03:10|559.92|557.12|560.1|557.3|560.1|557.3|559.92|557.12|0
1639101800000|2021-12-10 02:03:20|560.01|557.21|559.92|557.12|560.1|557.3|559.92|557.12|0
1639101830000|2021-12-10 02:03:50|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639101840000|2021-12-10 02:04:00|560.19|557.39|560.29|557.49|560.29|557.49|560.19|557.39|0
1639101860000|2021-12-10 02:04:20|560.28|557.48|560.28|557.48|560.28|557.48|560.28|557.48|0
1639101890000|2021-12-10 02:04:50|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639101900000|2021-12-10 02:05:00|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639101920000|2021-12-10 02:05:20|559.64|556.84|559.74|556.94|559.92|557.12|559.64|556.84|0
1639101930000|2021-12-10 02:05:30|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1639101940000|2021-12-10 02:05:40|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1639101950000|2021-12-10 02:05:50|559.74|556.94|559.92|557.12|559.92|557.12|559.74|556.94|0
1639101970000|2021-12-10 02:06:10|560.01|557.21|559.56|556.76|560.01|557.21|559.56|556.76|0
1639101980000|2021-12-10 02:06:20|559.92|557.12|559.92|557.12|559.92|557.12|559.74|556.94|0
1639101990000|2021-12-10 02:06:30|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639102000000|2021-12-10 02:06:40|560.01|557.21|560.1|557.3|560.1|557.3|560.01|557.21|0
1639102010000|2021-12-10 02:06:50|560.28|557.48|560.28|557.48|560.28|557.48|560.28|557.48|0
1639102020000|2021-12-10 02:07:00|560.19|557.39|560.1|557.3|560.28|557.48|560.1|557.3|0
1639102040000|2021-12-10 02:07:20|560.28|557.48|560.1|557.3|560.28|557.48|560.1|557.3|0
1639102050000|2021-12-10 02:07:30|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1639102070000|2021-12-10 02:07:50|560.1|557.3|559.92|557.12|560.1|557.3|559.92|557.12|0
1639102080000|2021-12-10 02:08:00|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1639102090000|2021-12-10 02:08:10|559.92|557.12|559.64|556.84|559.92|557.12|559.64|556.84|0
1639102100000|2021-12-10 02:08:20|559.74|556.94|559.74|556.94|559.74|556.94|559.55|556.75|0
1639102130000|2021-12-10 02:08:50|559.64|556.84|559.64|556.84|559.74|556.94|559.64|556.84|0
1639102140000|2021-12-10 02:09:00|559.74|556.94|559.55|556.75|559.74|556.94|559.55|556.75|0
1639102150000|2021-12-10 02:09:10|559.92|557.12|559.64|556.84|559.92|557.12|559.64|556.84|0
1639102160000|2021-12-10 02:09:20|559.55|556.75|559.74|556.94|559.74|556.94|559.55|556.75|0
1639102170000|2021-12-10 02:09:30|559.55|556.75|559.64|556.84|559.64|556.84|559.55|556.75|0
1639102180000|2021-12-10 02:09:40|559.74|556.94|559.92|557.12|559.92|557.12|559.74|556.94|0
1639102190000|2021-12-10 02:09:50|559.82|557.02|559.74|556.94|559.82|557.02|559.74|556.94|0
1639102200000|2021-12-10 02:10:00|559.64|556.84|559.55|556.75|559.74|556.94|559.55|556.75|0
1639102240000|2021-12-10 02:10:40|559.37|556.57|559.74|556.94|559.74|556.94|559.37|556.57|0
1639102250000|2021-12-10 02:10:50|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1639102270000|2021-12-10 02:11:10|559.74|556.94|559.55|556.75|559.74|556.94|559.55|556.75|0
1639102280000|2021-12-10 02:11:20|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1639102290000|2021-12-10 02:11:30|559.73|556.93|559.64|556.84|559.73|556.93|559.64|556.84|0
1639102310000|2021-12-10 02:11:50|559.55|556.75|559.64|556.84|559.73|556.93|559.55|556.75|0
1639102320000|2021-12-10 02:12:00|559.73|556.93|559.82|557.02|559.92|557.12|559.73|556.93|0
1639102330000|2021-12-10 02:12:10|559.73|556.93|559.92|557.12|559.92|557.12|559.73|556.93|0
1639102340000|2021-12-10 02:12:20|559.82|557.02|559.92|557.12|559.92|557.12|559.82|557.02|0
1639102350000|2021-12-10 02:12:30|559.82|557.02|559.92|557.12|559.92|557.12|559.73|556.93|0
1639102370000|2021-12-10 02:12:50|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1639102380000|2021-12-10 02:13:00|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1639102400000|2021-12-10 02:13:20|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639102410000|2021-12-10 02:13:30|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1639102420000|2021-12-10 02:13:40|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639102470000|2021-12-10 02:14:30|560|557.2|559.92|557.12|560|557.2|559.92|557.12|0
1639102480000|2021-12-10 02:14:40|560.1|557.3|560.28|557.48|560.28|557.48|560.1|557.3|0
1639102510000|2021-12-10 02:15:10|560.1|557.3|560.28|557.48|560.28|557.48|560.1|557.3|0
1639102520000|2021-12-10 02:15:20|560.37|557.57|560.46|557.66|560.46|557.66|560.37|557.57|0
1639102530000|2021-12-10 02:15:30|560.28|557.48|560.28|557.48|560.28|557.48|560.28|557.48|0
1639102540000|2021-12-10 02:15:40|560|557.2|559.91|557.11|560|557.2|559.91|557.11|0
1639102550000|2021-12-10 02:15:50|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1639102570000|2021-12-10 02:16:10|560|557.2|560.1|557.3|560.1|557.3|559.91|557.11|0
1639102580000|2021-12-10 02:16:20|560|557.2|560|557.2|560|557.2|560|557.2|0
1639102590000|2021-12-10 02:16:30|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1639102600000|2021-12-10 02:16:40|560.1|557.3|560.18|557.38|560.18|557.38|560.1|557.3|0
1639102610000|2021-12-10 02:16:50|560.1|557.3|560.18|557.38|560.18|557.38|560.1|557.3|0
1639102620000|2021-12-10 02:17:00|560.1|557.3|560.28|557.48|560.28|557.48|560.1|557.3|0
1639102630000|2021-12-10 02:17:10|560.46|557.66|560.28|557.48|560.46|557.66|560.28|557.48|0
1639102670000|2021-12-10 02:17:50|560.18|557.38|560.1|557.3|560.18|557.38|560.1|557.3|0
1639102680000|2021-12-10 02:18:00|560.28|557.48|560.18|557.38|560.28|557.48|560.18|557.38|0
1639102690000|2021-12-10 02:18:10|560.28|557.48|560.28|557.48|560.28|557.48|560.28|557.48|0
1639102710000|2021-12-10 02:18:30|560.37|557.57|560.46|557.66|560.46|557.66|560.37|557.57|0
1639102720000|2021-12-10 02:18:40|560.28|557.48|560.28|557.48|560.37|557.57|560.28|557.48|0
1639102730000|2021-12-10 02:18:50|560.1|557.3|560|557.2|560.1|557.3|560|557.2|0
1639102740000|2021-12-10 02:19:00|560.1|557.3|560.1|557.3|560.1|557.3|560|557.2|0
1639102750000|2021-12-10 02:19:10|559.91|557.11|559.91|557.11|560.1|557.3|559.91|557.11|0
1639102800000|2021-12-10 02:20:00|559.82|557.02|559.73|556.93|559.82|557.02|559.73|556.93|0
1639102830000|2021-12-10 02:20:30|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1639102900000|2021-12-10 02:21:40|560.09|557.29|560.09|557.29|560.09|557.29|560.09|557.29|0
1639102950000|2021-12-10 02:22:30|560|557.2|559.91|557.11|560|557.2|559.91|557.11|0
1639102960000|2021-12-10 02:22:40|560|557.2|560|557.2|560.09|557.29|560|557.2|0
1639102970000|2021-12-10 02:22:50|559.91|557.11|559.91|557.11|560|557.2|559.91|557.11|0
1639102990000|2021-12-10 02:23:10|559.73|556.93|559.73|556.93|559.82|557.02|559.73|556.93|0
1639103000000|2021-12-10 02:23:20|559.91|557.11|560|557.2|560|557.2|559.91|557.11|0
1639103010000|2021-12-10 02:23:30|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1639103030000|2021-12-10 02:23:50|559.73|556.93|559.73|556.93|559.73|556.93|559.73|556.93|0
1639103040000|2021-12-10 02:24:00|559.91|557.11|559.73|556.93|559.91|557.11|559.73|556.93|0
1639103050000|2021-12-10 02:24:10|559.82|557.02|559.73|556.93|559.91|557.11|559.73|556.93|0
1639103090000|2021-12-10 02:24:50|559.63|556.83|559.73|556.93|559.73|556.93|559.63|556.83|0
1639103100000|2021-12-10 02:25:00|559.91|557.11|559.82|557.02|559.91|557.11|559.82|557.02|0
1639103110000|2021-12-10 02:25:10|559.73|556.93|559.91|557.11|559.91|557.11|559.73|556.93|0
1639103140000|2021-12-10 02:25:40|560.09|557.29|559.91|557.11|560.09|557.29|559.91|557.11|0
1639103150000|2021-12-10 02:25:50|560.09|557.29|560|557.2|560.09|557.29|560|557.2|0
1639103160000|2021-12-10 02:26:00|559.91|557.11|559.91|557.11|559.91|557.11|559.82|557.02|0
1639103170000|2021-12-10 02:26:10|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1639103180000|2021-12-10 02:26:20|559.73|556.93|559.73|556.93|559.73|556.93|559.73|556.93|0
1639103220000|2021-12-10 02:27:00|559.91|557.11|560.09|557.29|560.09|557.29|559.91|557.11|0
1639103250000|2021-12-10 02:27:30|560|557.2|559.91|557.11|560|557.2|559.91|557.11|0
1639103260000|2021-12-10 02:27:40|559.73|556.93|559.73|556.93|559.73|556.93|559.73|556.93|0
1639103290000|2021-12-10 02:28:10|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1639103360000|2021-12-10 02:29:20|559.73|556.93|559.73|556.93|559.73|556.93|559.73|556.93|0
1639103400000|2021-12-10 02:30:00|559.91|557.11|559.73|556.93|559.91|557.11|559.73|556.93|0
1639103410000|2021-12-10 02:30:10|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1639103420000|2021-12-10 02:30:20|559.73|556.93|559.73|556.93|559.73|556.93|559.73|556.93|0
1639103450000|2021-12-10 02:30:50|559.63|556.83|559.73|556.93|559.73|556.93|559.63|556.83|0
1639103470000|2021-12-10 02:31:10|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1639103480000|2021-12-10 02:31:20|559.81|557.01|559.73|556.93|559.81|557.01|559.73|556.93|0
1639103490000|2021-12-10 02:31:30|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1639103520000|2021-12-10 02:32:00|559.54|556.74|559.72|556.92|559.72|556.92|559.54|556.74|0
1639103550000|2021-12-10 02:32:30|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1639103560000|2021-12-10 02:32:40|559.72|556.92|559.54|556.74|559.72|556.92|559.54|556.74|0
1639103580000|2021-12-10 02:33:00|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1639103630000|2021-12-10 02:33:50|559.81|557.01|559.81|557.01|559.81|557.01|559.81|557.01|0
1639103640000|2021-12-10 02:34:00|559.72|556.92|559.63|556.83|559.72|556.92|559.54|556.74|0
1639103650000|2021-12-10 02:34:10|559.54|556.74|559.72|556.92|559.72|556.92|559.54|556.74|0
1639103670000|2021-12-10 02:34:30|559.81|557.01|559.81|557.01|559.81|557.01|559.81|557.01|0
1639103680000|2021-12-10 02:34:40|559.72|556.92|559.81|557.01|559.81|557.01|559.72|556.92|0
1639103690000|2021-12-10 02:34:50|559.91|557.11|560.09|557.29|560.09|557.29|559.91|557.11|0
1639103700000|2021-12-10 02:35:00|559.91|557.11|559.91|557.11|559.99|557.19|559.91|557.11|0
1639103720000|2021-12-10 02:35:20|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1639103740000|2021-12-10 02:35:40|559.91|557.11|559.81|557.01|559.91|557.11|559.81|557.01|0
1639103750000|2021-12-10 02:35:50|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1639103760000|2021-12-10 02:36:00|559.72|556.92|559.54|556.74|559.72|556.92|559.54|556.74|0
1639103810000|2021-12-10 02:36:50|559.36|556.56|559.18|556.38|559.36|556.56|559.18|556.38|0
1639103830000|2021-12-10 02:37:10|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639103840000|2021-12-10 02:37:20|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1639103890000|2021-12-10 02:38:10|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1639103900000|2021-12-10 02:38:20|559.36|556.56|559.18|556.38|559.36|556.56|559.18|556.38|0
1639103920000|2021-12-10 02:38:40|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639103930000|2021-12-10 02:38:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1639103940000|2021-12-10 02:39:00|558.99|556.19|558.99|556.19|558.99|556.19|558.9|556.1|0
1639103950000|2021-12-10 02:39:10|558.9|556.1|558.81|556.01|558.9|556.1|558.81|556.01|0
1639103970000|2021-12-10 02:39:30|558.99|556.19|558.99|556.19|558.99|556.19|558.9|556.1|0
1639104010000|2021-12-10 02:40:10|558.9|556.1|558.99|556.19|558.99|556.19|558.9|556.1|0
1639104020000|2021-12-10 02:40:20|558.9|556.1|558.99|556.19|558.99|556.19|558.9|556.1|0
1639104040000|2021-12-10 02:40:40|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1639104050000|2021-12-10 02:40:50|558.9|556.1|558.99|556.19|558.99|556.19|558.9|556.1|0
1639104100000|2021-12-10 02:41:40|558.9|556.1|558.99|556.19|558.99|556.19|558.9|556.1|0
1639104130000|2021-12-10 02:42:10|558.81|556.01|558.99|556.19|558.99|556.19|558.81|556.01|0
1639104200000|2021-12-10 02:43:20|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1639104210000|2021-12-10 02:43:30|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1639104220000|2021-12-10 02:43:40|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1639104240000|2021-12-10 02:44:00|558.71|555.91|558.63|555.83|558.71|555.91|558.63|555.83|0
1639104250000|2021-12-10 02:44:10|558.71|555.91|558.71|555.91|558.71|555.91|558.63|555.83|0
1639104260000|2021-12-10 02:44:20|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1639104270000|2021-12-10 02:44:30|558.71|555.91|558.71|555.91|558.81|556.01|558.71|555.91|0
1639104280000|2021-12-10 02:44:40|558.63|555.83|558.71|555.91|558.81|556.01|558.63|555.83|0
1639104290000|2021-12-10 02:44:50|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1639104300000|2021-12-10 02:45:00|558.99|556.19|558.99|556.19|559.08|556.28|558.99|556.19|0
1639104310000|2021-12-10 02:45:10|558.81|556.01|558.71|555.91|558.81|556.01|558.71|555.91|0
1639104320000|2021-12-10 02:45:20|558.81|556.01|558.99|556.19|558.99|556.19|558.81|556.01|0
1639104330000|2021-12-10 02:45:30|558.9|556.1|558.99|556.19|558.99|556.19|558.9|556.1|0
1639104350000|2021-12-10 02:45:50|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1639104360000|2021-12-10 02:46:00|558.99|556.19|559.08|556.28|559.08|556.28|558.99|556.19|0
1639104370000|2021-12-10 02:46:10|558.99|556.19|559.08|556.28|559.08|556.28|558.99|556.19|0
1639104380000|2021-12-10 02:46:20|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639104390000|2021-12-10 02:46:30|558.81|556.01|558.99|556.19|558.99|556.19|558.81|556.01|0
1639104400000|2021-12-10 02:46:40|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1639104410000|2021-12-10 02:46:50|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639104420000|2021-12-10 02:47:00|559.17|556.37|558.99|556.19|559.17|556.37|558.99|556.19|0
1639104430000|2021-12-10 02:47:10|559.08|556.28|559.08|556.28|559.08|556.28|558.99|556.19|0
1639104440000|2021-12-10 02:47:20|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1639104470000|2021-12-10 02:47:50|559.08|556.28|559.17|556.37|559.17|556.37|559.08|556.28|0
1639104600000|2021-12-10 02:50:00|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1639104610000|2021-12-10 02:50:10|559.53|556.73|559.53|556.73|559.62|556.82|559.53|556.73|0
1639104620000|2021-12-10 02:50:20|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1639104630000|2021-12-10 02:50:30|559.53|556.73|559.72|556.92|559.72|556.92|559.53|556.73|0
1639104650000|2021-12-10 02:50:50|559.8|557|559.72|556.92|559.8|557|559.72|556.92|0
1639104690000|2021-12-10 02:51:30|559.71|556.91|559.71|556.91|559.71|556.91|559.71|556.91|0
1639104700000|2021-12-10 02:51:40|559.8|557|559.9|557.1|559.9|557.1|559.8|557|0
1639104710000|2021-12-10 02:51:50|559.71|556.91|559.9|557.1|559.9|557.1|559.71|556.91|0
1639104720000|2021-12-10 02:52:00|559.8|557|559.9|557.1|559.9|557.1|559.8|557|0
1639104750000|2021-12-10 02:52:30|559.98|557.18|560.08|557.28|560.08|557.28|559.98|557.18|0
1639104810000|2021-12-10 02:53:30|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1639104860000|2021-12-10 02:54:20|559.8|557|559.9|557.1|559.9|557.1|559.8|557|0
1639104880000|2021-12-10 02:54:40|559.8|557|559.9|557.1|559.9|557.1|559.8|557|0
1639104910000|2021-12-10 02:55:10|559.8|557|559.8|557|559.8|557|559.8|557|0
1639104920000|2021-12-10 02:55:20|559.9|557.1|559.71|556.91|559.9|557.1|559.71|556.91|0
1639104930000|2021-12-10 02:55:30|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1639104940000|2021-12-10 02:55:40|559.8|557|559.8|557|559.8|557|559.8|557|0
1639104950000|2021-12-10 02:55:50|559.71|556.91|559.8|557|559.8|557|559.71|556.91|0
1639104960000|2021-12-10 02:56:00|559.89|557.09|559.89|557.09|559.89|557.09|559.8|557|0
1639104990000|2021-12-10 02:56:30|559.71|556.91|559.71|556.91|559.8|557|559.71|556.91|0
1639105000000|2021-12-10 02:56:40|559.62|556.82|559.71|556.91|559.71|556.91|559.62|556.82|0
1639105020000|2021-12-10 02:57:00|559.89|557.09|560.08|557.28|560.08|557.28|559.89|557.09|0
1639105030000|2021-12-10 02:57:10|559.89|557.09|559.89|557.09|559.89|557.09|559.89|557.09|0
1639105040000|2021-12-10 02:57:20|559.71|556.91|559.89|557.09|559.89|557.09|559.71|556.91|0
1639105140000|2021-12-10 02:59:00|560.08|557.28|560.08|557.28|560.08|557.28|560.08|557.28|0
1639105170000|2021-12-10 02:59:30|559.89|557.09|559.98|557.18|559.98|557.18|559.89|557.09|0
1639105180000|2021-12-10 02:59:40|560.08|557.28|560.08|557.28|560.08|557.28|560.08|557.28|0
1639105200000|2021-12-10 03:00:00|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1639105210000|2021-12-10 03:00:10|560.16|557.36|560.26|557.46|560.26|557.46|560.16|557.36|0
1639105240000|2021-12-10 03:00:40|560.34|557.54|560.26|557.46|560.34|557.54|560.26|557.46|0
1639105250000|2021-12-10 03:00:50|560.34|557.54|560.44|557.64|560.44|557.64|560.26|557.46|0
1639105260000|2021-12-10 03:01:00|560.26|557.46|560.26|557.46|560.34|557.54|560.26|557.46|0
1639105300000|2021-12-10 03:01:40|560.16|557.36|559.98|557.18|560.16|557.36|559.89|557.09|0
1639105310000|2021-12-10 03:01:50|560.07|557.27|560.26|557.46|560.26|557.46|560.07|557.27|0
1639105320000|2021-12-10 03:02:00|560.07|557.27|560.07|557.27|560.26|557.46|560.07|557.27|0
1639105330000|2021-12-10 03:02:10|560.26|557.46|560.44|557.64|560.44|557.64|560.16|557.36|0
1639105380000|2021-12-10 03:03:00|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1639105400000|2021-12-10 03:03:20|560.8|558|560.8|558|560.8|558|560.8|558|0
1639105420000|2021-12-10 03:03:40|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1639105450000|2021-12-10 03:04:10|561.17|558.37|561.35|558.55|561.35|558.55|561.17|558.37|0
1639105460000|2021-12-10 03:04:20|561.17|558.37|561.17|558.37|561.17|558.37|561.17|558.37|0
1639105470000|2021-12-10 03:04:30|560.98|558.18|560.8|558|560.98|558.18|560.8|558|0
1639105480000|2021-12-10 03:04:40|560.89|558.09|560.62|557.82|560.89|558.09|560.62|557.82|0
1639105500000|2021-12-10 03:05:00|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1639105510000|2021-12-10 03:05:10|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1639105540000|2021-12-10 03:05:40|560.8|558|560.71|557.91|560.8|558|560.71|557.91|0
1639105550000|2021-12-10 03:05:50|560.8|558|560.8|558|560.8|558|560.8|558|0
1639105570000|2021-12-10 03:06:10|560.71|557.91|560.8|558|560.8|558|560.71|557.91|0
1639105590000|2021-12-10 03:06:30|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1639105600000|2021-12-10 03:06:40|560.89|558.09|560.8|558|560.98|558.18|560.8|558|0
1639105620000|2021-12-10 03:07:00|560.89|558.09|560.89|558.09|560.89|558.09|560.89|558.09|0
1639105630000|2021-12-10 03:07:10|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1639105660000|2021-12-10 03:07:40|561.16|558.36|560.98|558.18|561.16|558.36|560.98|558.18|0
1639105700000|2021-12-10 03:08:20|561.16|558.36|561.16|558.36|561.16|558.36|561.16|558.36|0
1639105750000|2021-12-10 03:09:10|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1639105770000|2021-12-10 03:09:30|561.07|558.27|561.07|558.27|561.07|558.27|561.07|558.27|0
1639105780000|2021-12-10 03:09:40|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1639105830000|2021-12-10 03:10:30|560.89|558.09|560.89|558.09|560.89|558.09|560.89|558.09|0
1639105840000|2021-12-10 03:10:40|560.8|558|560.7|557.9|560.8|558|560.7|557.9|0
1639105850000|2021-12-10 03:10:50|560.8|558|560.8|558|560.8|558|560.8|558|0
1639105860000|2021-12-10 03:11:00|560.98|558.18|560.89|558.09|560.98|558.18|560.89|558.09|0
1639105870000|2021-12-10 03:11:10|560.98|558.18|560.8|558|560.98|558.18|560.8|558|0
1639105880000|2021-12-10 03:11:20|560.62|557.82|560.8|558|560.8|558|560.62|557.82|0
1639105890000|2021-12-10 03:11:30|560.7|557.9|560.7|557.9|560.8|558|560.7|557.9|0
1639105900000|2021-12-10 03:11:40|560.8|558|560.8|558|560.8|558|560.8|558|0
1639105910000|2021-12-10 03:11:50|560.7|557.9|560.7|557.9|560.8|558|560.7|557.9|0
1639105920000|2021-12-10 03:12:00|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1639105950000|2021-12-10 03:12:30|560.7|557.9|560.7|557.9|560.8|558|560.62|557.82|0
1639105960000|2021-12-10 03:12:40|560.62|557.82|560.7|557.9|560.7|557.9|560.62|557.82|0
1639105970000|2021-12-10 03:12:50|560.8|558|560.8|558|560.8|558|560.8|558|0
1639106060000|2021-12-10 03:14:20|560.7|557.9|560.61|557.81|560.7|557.9|560.61|557.81|0
1639106070000|2021-12-10 03:14:30|560.8|558|560.8|558|560.8|558|560.8|558|0
1639106140000|2021-12-10 03:15:40|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1639106160000|2021-12-10 03:16:00|560.43|557.63|560.61|557.81|560.61|557.81|560.43|557.63|0
1639106180000|2021-12-10 03:16:20|560.8|558|560.8|558|560.8|558|560.8|558|0
1639106230000|2021-12-10 03:17:10|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1639106240000|2021-12-10 03:17:20|560.8|558|560.98|558.18|560.98|558.18|560.8|558|0
1639106250000|2021-12-10 03:17:30|560.8|558|560.61|557.81|560.8|558|560.61|557.81|0
1639106260000|2021-12-10 03:17:40|560.8|558|560.79|557.99|560.8|558|560.79|557.99|0
1639106330000|2021-12-10 03:18:50|560.7|557.9|560.61|557.81|560.7|557.9|560.61|557.81|0
1639106340000|2021-12-10 03:19:00|560.7|557.9|560.61|557.81|560.7|557.9|560.61|557.81|0
1639106370000|2021-12-10 03:19:30|560.7|557.9|560.7|557.9|560.7|557.9|560.7|557.9|0
1639106380000|2021-12-10 03:19:40|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639106390000|2021-12-10 03:19:50|560.98|558.18|560.79|557.99|560.98|558.18|560.79|557.99|0
1639106400000|2021-12-10 03:20:00|560.98|558.18|560.98|558.18|561.06|558.26|560.98|558.18|0
1639106410000|2021-12-10 03:20:10|560.79|557.99|560.98|558.18|560.98|558.18|560.79|557.99|0
1639106420000|2021-12-10 03:20:20|560.88|558.08|560.79|557.99|560.88|558.08|560.79|557.99|0
1639106430000|2021-12-10 03:20:30|560.98|558.18|560.79|557.99|560.98|558.18|560.79|557.99|0
1639106440000|2021-12-10 03:20:40|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1639106450000|2021-12-10 03:20:50|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639106470000|2021-12-10 03:21:10|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1639106480000|2021-12-10 03:21:20|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1639106520000|2021-12-10 03:22:00|560.79|557.99|560.88|558.08|560.88|558.08|560.79|557.99|0
1639106530000|2021-12-10 03:22:10|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639106540000|2021-12-10 03:22:20|560.98|558.18|560.97|558.17|560.98|558.18|560.79|557.99|0
1639106570000|2021-12-10 03:22:50|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639106580000|2021-12-10 03:23:00|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1639106590000|2021-12-10 03:23:10|560.97|558.17|560.88|558.08|560.97|558.17|560.79|557.99|0
1639106610000|2021-12-10 03:23:30|560.97|558.17|560.97|558.17|560.97|558.17|560.97|558.17|0
1639106640000|2021-12-10 03:24:00|560.79|557.99|560.97|558.17|560.97|558.17|560.79|557.99|0
1639106650000|2021-12-10 03:24:10|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639106660000|2021-12-10 03:24:20|560.88|558.08|560.79|557.99|560.88|558.08|560.79|557.99|0
1639106670000|2021-12-10 03:24:30|560.88|558.08|560.7|557.9|560.88|558.08|560.61|557.81|0
1639106680000|2021-12-10 03:24:40|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1639106690000|2021-12-10 03:24:50|560.7|557.9|560.79|557.99|560.79|557.99|560.7|557.9|0
1639106700000|2021-12-10 03:25:00|560.7|557.9|560.61|557.81|560.7|557.9|560.61|557.81|0
1639106720000|2021-12-10 03:25:20|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639106770000|2021-12-10 03:26:10|560.7|557.9|560.79|557.99|560.79|557.99|560.7|557.9|0
1639106820000|2021-12-10 03:27:00|560.97|558.17|560.88|558.08|560.97|558.17|560.79|557.99|0
1639106830000|2021-12-10 03:27:10|560.79|557.99|560.97|558.17|560.97|558.17|560.79|557.99|0
1639106870000|2021-12-10 03:27:50|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639106880000|2021-12-10 03:28:00|560.97|558.17|560.97|558.17|560.97|558.17|560.97|558.17|0
1639106920000|2021-12-10 03:28:40|561.06|558.26|561.06|558.26|561.06|558.26|561.06|558.26|0
1639106930000|2021-12-10 03:28:50|561.15|558.35|560.97|558.17|561.15|558.35|560.97|558.17|0
1639106940000|2021-12-10 03:29:00|561.15|558.35|561.06|558.26|561.15|558.35|561.06|558.26|0
1639106950000|2021-12-10 03:29:10|561.15|558.35|561.15|558.35|561.15|558.35|561.15|558.35|0
1639106990000|2021-12-10 03:29:50|561.06|558.26|561.06|558.26|561.06|558.26|561.06|558.26|0
1639107000000|2021-12-10 03:30:00|560.97|558.17|561.24|558.44|561.24|558.44|560.97|558.17|0
1639107010000|2021-12-10 03:30:10|561.15|558.35|561.24|558.44|561.24|558.44|561.15|558.35|0
1639107020000|2021-12-10 03:30:20|561.15|558.35|561.15|558.35|561.15|558.35|561.15|558.35|0
1639107040000|2021-12-10 03:30:40|560.97|558.17|560.97|558.17|560.97|558.17|560.97|558.17|0
1639107050000|2021-12-10 03:30:50|561.15|558.35|560.97|558.17|561.15|558.35|560.97|558.17|0
1639107060000|2021-12-10 03:31:00|560.88|558.08|560.88|558.08|560.97|558.17|560.88|558.08|0
1639107070000|2021-12-10 03:31:10|560.79|557.99|560.79|557.99|560.88|558.08|560.79|557.99|0
1639107090000|2021-12-10 03:31:30|560.88|558.08|560.97|558.17|560.97|558.17|560.88|558.08|0
1639107100000|2021-12-10 03:31:40|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639107130000|2021-12-10 03:32:10|560.97|558.17|560.88|558.08|560.97|558.17|560.88|558.08|0
1639107140000|2021-12-10 03:32:20|560.97|558.17|560.97|558.17|560.97|558.17|560.97|558.17|0
1639107150000|2021-12-10 03:32:30|561.15|558.35|561.24|558.44|561.24|558.44|561.15|558.35|0
1639107160000|2021-12-10 03:32:40|561.15|558.35|561.15|558.35|561.15|558.35|561.15|558.35|0
1639107200000|2021-12-10 03:33:20|561.33|558.53|561.15|558.35|561.33|558.53|561.15|558.35|0
1639107230000|2021-12-10 03:33:50|561.24|558.44|561.33|558.53|561.33|558.53|561.15|558.35|0
1639107240000|2021-12-10 03:34:00|561.24|558.44|561.15|558.35|561.24|558.44|561.15|558.35|0
1639107260000|2021-12-10 03:34:20|561.24|558.44|561.24|558.44|561.24|558.44|561.24|558.44|0
1639107270000|2021-12-10 03:34:30|561.33|558.53|561.15|558.35|561.33|558.53|561.15|558.35|0
1639107280000|2021-12-10 03:34:40|561.24|558.44|560.97|558.17|561.24|558.44|560.97|558.17|0
1639107310000|2021-12-10 03:35:10|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639107320000|2021-12-10 03:35:20|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1639107330000|2021-12-10 03:35:30|560.79|557.99|560.97|558.17|560.97|558.17|560.79|557.99|0
1639107360000|2021-12-10 03:36:00|560.87|558.07|560.97|558.17|560.97|558.17|560.87|558.07|0
1639107410000|2021-12-10 03:36:50|560.79|557.99|560.97|558.17|560.97|558.17|560.79|557.99|0
1639107420000|2021-12-10 03:37:00|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1639107440000|2021-12-10 03:37:20|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639107450000|2021-12-10 03:37:30|560.6|557.8|560.69|557.89|560.69|557.89|560.6|557.8|0
1639107460000|2021-12-10 03:37:40|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1639107470000|2021-12-10 03:37:50|560.78|557.98|560.78|557.98|560.78|557.98|560.78|557.98|0
1639107480000|2021-12-10 03:38:00|560.69|557.89|560.69|557.89|560.69|557.89|560.69|557.89|0
1639107490000|2021-12-10 03:38:10|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1639107500000|2021-12-10 03:38:20|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1639107530000|2021-12-10 03:38:50|560.24|557.44|560.06|557.26|560.24|557.44|560.06|557.26|0
1639107540000|2021-12-10 03:39:00|560.24|557.44|560.14|557.34|560.24|557.44|560.14|557.34|0
1639107550000|2021-12-10 03:39:10|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1639107570000|2021-12-10 03:39:30|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1639107580000|2021-12-10 03:39:40|560.06|557.26|559.87|557.07|560.06|557.26|559.87|557.07|0
1639107600000|2021-12-10 03:40:00|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1639107620000|2021-12-10 03:40:20|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1639107650000|2021-12-10 03:40:50|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1639107660000|2021-12-10 03:41:00|559.05|556.25|559.14|556.34|559.14|556.34|559.05|556.25|0
1639107670000|2021-12-10 03:41:10|559.23|556.43|559.23|556.43|559.23|556.43|559.14|556.34|0
1639107680000|2021-12-10 03:41:20|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1639107710000|2021-12-10 03:41:50|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1639107720000|2021-12-10 03:42:00|559.33|556.53|559.14|556.34|559.33|556.53|559.14|556.34|0
1639107730000|2021-12-10 03:42:10|559.33|556.53|559.14|556.34|559.33|556.53|559.14|556.34|0
1639107750000|2021-12-10 03:42:30|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1639107760000|2021-12-10 03:42:40|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1639107770000|2021-12-10 03:42:50|559.69|556.89|559.78|556.98|559.78|556.98|559.69|556.89|0
1639107780000|2021-12-10 03:43:00|559.87|557.07|559.78|556.98|559.87|557.07|559.69|556.89|0
1639107790000|2021-12-10 03:43:10|559.69|556.89|559.33|556.53|559.69|556.89|559.33|556.53|0
1639107800000|2021-12-10 03:43:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639107840000|2021-12-10 03:44:00|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1639107860000|2021-12-10 03:44:20|559.41|556.61|559.41|556.61|559.51|556.71|559.41|556.61|0
1639107870000|2021-12-10 03:44:30|559.32|556.52|559.51|556.71|559.51|556.71|559.32|556.52|0
1639107890000|2021-12-10 03:44:50|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1639107900000|2021-12-10 03:45:00|559.51|556.71|559.41|556.61|559.51|556.71|559.41|556.61|0
1639107910000|2021-12-10 03:45:10|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639107930000|2021-12-10 03:45:30|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1639107940000|2021-12-10 03:45:40|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1639107960000|2021-12-10 03:46:00|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1639107970000|2021-12-10 03:46:10|559.78|556.98|559.69|556.89|559.78|556.98|559.69|556.89|0
1639107980000|2021-12-10 03:46:20|559.59|556.79|559.59|556.79|559.59|556.79|559.51|556.71|0
1639107990000|2021-12-10 03:46:30|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1639108010000|2021-12-10 03:46:50|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1639108020000|2021-12-10 03:47:00|559.59|556.79|559.51|556.71|559.59|556.79|559.51|556.71|0
1639108040000|2021-12-10 03:47:20|559.32|556.52|559.41|556.61|559.41|556.61|559.32|556.52|0
1639108050000|2021-12-10 03:47:30|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639108060000|2021-12-10 03:47:40|559.41|556.61|559.32|556.52|559.41|556.61|559.32|556.52|0
1639108070000|2021-12-10 03:47:50|559.41|556.61|559.32|556.52|559.41|556.61|559.32|556.52|0
1639108080000|2021-12-10 03:48:00|559.41|556.61|559.14|556.34|559.41|556.61|559.14|556.34|0
1639108100000|2021-12-10 03:48:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639108150000|2021-12-10 03:49:10|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1639108170000|2021-12-10 03:49:30|559.05|556.25|559.05|556.25|559.14|556.34|559.05|556.25|0
1639108180000|2021-12-10 03:49:40|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639108220000|2021-12-10 03:50:20|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1639108230000|2021-12-10 03:50:30|558.86|556.06|558.96|556.16|558.96|556.16|558.86|556.06|0
1639108240000|2021-12-10 03:50:40|558.86|556.06|558.96|556.16|558.96|556.16|558.86|556.06|0
1639108260000|2021-12-10 03:51:00|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1639108270000|2021-12-10 03:51:10|558.96|556.16|558.77|555.97|558.96|556.16|558.77|555.97|0
1639108290000|2021-12-10 03:51:30|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1639108300000|2021-12-10 03:51:40|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639108320000|2021-12-10 03:52:00|558.77|555.97|558.96|556.16|558.96|556.16|558.77|555.97|0
1639108340000|2021-12-10 03:52:20|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1639108350000|2021-12-10 03:52:30|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1639108400000|2021-12-10 03:53:20|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639108420000|2021-12-10 03:53:40|559.04|556.24|559.14|556.34|559.14|556.34|559.04|556.24|0
1639108440000|2021-12-10 03:54:00|559.32|556.52|559.32|556.52|559.32|556.52|559.14|556.34|0
1639108480000|2021-12-10 03:54:40|559.41|556.61|559.32|556.52|559.41|556.61|559.32|556.52|0
1639108500000|2021-12-10 03:55:00|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1639108530000|2021-12-10 03:55:30|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639108550000|2021-12-10 03:55:50|559.22|556.42|559.32|556.52|559.32|556.52|559.22|556.42|0
1639108600000|2021-12-10 03:56:40|559.14|556.34|559.32|556.52|559.32|556.52|559.14|556.34|0
1639108630000|2021-12-10 03:57:10|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1639108700000|2021-12-10 03:58:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639108710000|2021-12-10 03:58:30|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1639108720000|2021-12-10 03:58:40|559.4|556.6|559.32|556.52|559.4|556.6|559.32|556.52|0
1639108730000|2021-12-10 03:58:50|559.4|556.6|559.5|556.7|559.5|556.7|559.4|556.6|0
1639108740000|2021-12-10 03:59:00|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639108790000|2021-12-10 03:59:50|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639108800000|2021-12-10 04:00:00|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639108810000|2021-12-10 04:00:10|559.22|556.42|559.32|556.52|559.32|556.52|559.22|556.42|0
1639108820000|2021-12-10 04:00:20|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1639108830000|2021-12-10 04:00:30|559.4|556.6|559.68|556.88|559.68|556.88|559.4|556.6|0
1639108840000|2021-12-10 04:00:40|559.59|556.79|559.5|556.7|559.59|556.79|559.5|556.7|0
1639108850000|2021-12-10 04:00:50|559.86|557.06|559.68|556.88|559.86|557.06|559.68|556.88|0
1639108860000|2021-12-10 04:01:00|559.77|556.97|559.68|556.88|559.77|556.97|559.68|556.88|0
1639108890000|2021-12-10 04:01:30|559.5|556.7|559.5|556.7|559.5|556.7|559.4|556.6|0
1639108900000|2021-12-10 04:01:40|559.59|556.79|559.59|556.79|559.59|556.79|559.59|556.79|0
1639108910000|2021-12-10 04:01:50|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1639108920000|2021-12-10 04:02:00|559.32|556.52|559.13|556.33|559.32|556.52|559.13|556.33|0
1639108950000|2021-12-10 04:02:30|558.95|556.15|558.77|555.97|558.95|556.15|558.77|555.97|0
1639108970000|2021-12-10 04:02:50|558.86|556.06|558.95|556.15|558.95|556.15|558.86|556.06|0
1639109000000|2021-12-10 04:03:20|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1639109010000|2021-12-10 04:03:30|558.59|555.79|558.67|555.87|558.77|555.97|558.59|555.79|0
1639109020000|2021-12-10 04:03:40|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1639109030000|2021-12-10 04:03:50|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1639109040000|2021-12-10 04:04:00|558.95|556.15|558.95|556.15|558.95|556.15|558.86|556.06|0
1639109070000|2021-12-10 04:04:30|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639109080000|2021-12-10 04:04:40|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1639109090000|2021-12-10 04:04:50|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639109100000|2021-12-10 04:05:00|559.31|556.51|559.13|556.33|559.31|556.51|559.13|556.33|0
1639109110000|2021-12-10 04:05:10|559.22|556.42|559.13|556.33|559.22|556.42|559.13|556.33|0
1639109120000|2021-12-10 04:05:20|559.22|556.42|559.22|556.42|559.22|556.42|559.13|556.33|0
1639109130000|2021-12-10 04:05:30|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639109140000|2021-12-10 04:05:40|558.95|556.15|558.95|556.15|559.04|556.24|558.95|556.15|0
1639109160000|2021-12-10 04:06:00|559.04|556.24|558.95|556.15|559.04|556.24|558.95|556.15|0
1639109170000|2021-12-10 04:06:10|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1639109180000|2021-12-10 04:06:20|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639109200000|2021-12-10 04:06:40|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1639109210000|2021-12-10 04:06:50|559.13|556.33|559.04|556.24|559.13|556.33|559.04|556.24|0
1639109220000|2021-12-10 04:07:00|559.13|556.33|559.13|556.33|559.13|556.33|559.04|556.24|0
1639109230000|2021-12-10 04:07:10|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1639109240000|2021-12-10 04:07:20|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639109250000|2021-12-10 04:07:30|558.95|556.15|559.04|556.24|559.04|556.24|558.95|556.15|0
1639109270000|2021-12-10 04:07:50|558.95|556.15|559.04|556.24|559.04|556.24|558.95|556.15|0
1639109280000|2021-12-10 04:08:00|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639109290000|2021-12-10 04:08:10|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1639109300000|2021-12-10 04:08:20|559.22|556.42|559.31|556.51|559.31|556.51|559.22|556.42|0
1639109340000|2021-12-10 04:09:00|559.22|556.42|559.13|556.33|559.22|556.42|559.13|556.33|0
1639109350000|2021-12-10 04:09:10|559.22|556.42|559.13|556.33|559.22|556.42|559.13|556.33|0
1639109370000|2021-12-10 04:09:30|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1639109380000|2021-12-10 04:09:40|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639109400000|2021-12-10 04:10:00|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1639109410000|2021-12-10 04:10:10|559.31|556.51|559.13|556.33|559.31|556.51|559.13|556.33|0
1639109460000|2021-12-10 04:11:00|559.22|556.42|559.13|556.33|559.22|556.42|559.13|556.33|0
1639109510000|2021-12-10 04:11:50|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1639109520000|2021-12-10 04:12:00|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1639109530000|2021-12-10 04:12:10|558.76|555.96|558.76|555.96|558.76|555.96|558.76|555.96|0
1639109550000|2021-12-10 04:12:30|558.67|555.87|558.76|555.96|558.76|555.96|558.67|555.87|0
1639109580000|2021-12-10 04:13:00|558.58|555.78|558.58|555.78|558.58|555.78|558.58|555.78|0
1639109590000|2021-12-10 04:13:10|558.76|555.96|558.76|555.96|558.76|555.96|558.76|555.96|0
1639109640000|2021-12-10 04:14:00|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1639109650000|2021-12-10 04:14:10|559.03|556.23|559.03|556.23|559.03|556.23|559.03|556.23|0
1639109660000|2021-12-10 04:14:20|558.95|556.15|559.03|556.23|559.03|556.23|558.95|556.15|0
1639109670000|2021-12-10 04:14:30|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1639109710000|2021-12-10 04:15:10|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1639109770000|2021-12-10 04:16:10|558.76|555.96|558.76|555.96|558.76|555.96|558.76|555.96|0
1639109780000|2021-12-10 04:16:20|558.58|555.78|558.58|555.78|558.58|555.78|558.58|555.78|0
1639109790000|2021-12-10 04:16:30|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1639109800000|2021-12-10 04:16:40|558.76|555.96|558.76|555.96|558.76|555.96|558.76|555.96|0
1639109860000|2021-12-10 04:17:40|558.58|555.78|558.4|555.6|558.58|555.78|558.4|555.6|0
1639109870000|2021-12-10 04:17:50|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1639109880000|2021-12-10 04:18:00|558.58|555.78|558.4|555.6|558.58|555.78|558.4|555.6|0
1639109960000|2021-12-10 04:19:20|558.48|555.68|558.58|555.78|558.58|555.78|558.4|555.6|0
1639109980000|2021-12-10 04:19:40|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1639109990000|2021-12-10 04:19:50|558.76|555.96|558.76|555.96|558.76|555.96|558.76|555.96|0
1639110000000|2021-12-10 04:20:00|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1639110010000|2021-12-10 04:20:10|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1639110120000|2021-12-10 04:22:00|558.76|555.96|558.76|555.96|558.76|555.96|558.76|555.96|0
1639110140000|2021-12-10 04:22:20|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1639110150000|2021-12-10 04:22:30|558.76|555.96|558.85|556.05|558.85|556.05|558.76|555.96|0
1639110160000|2021-12-10 04:22:40|558.94|556.14|558.94|556.14|558.94|556.14|558.85|556.05|0
1639110170000|2021-12-10 04:22:50|558.76|555.96|558.76|555.96|558.76|555.96|558.76|555.96|0
1639110180000|2021-12-10 04:23:00|558.85|556.05|558.76|555.96|558.94|556.14|558.76|555.96|0
1639110190000|2021-12-10 04:23:10|558.85|556.05|558.94|556.14|558.94|556.14|558.85|556.05|0
1639110240000|2021-12-10 04:24:00|559.03|556.23|558.94|556.14|559.03|556.23|558.94|556.14|0
1639110260000|2021-12-10 04:24:20|559.03|556.23|559.03|556.23|559.03|556.23|559.03|556.23|0
1639110270000|2021-12-10 04:24:30|559.12|556.32|559.3|556.5|559.3|556.5|559.12|556.32|0
1639110350000|2021-12-10 04:25:50|559.49|556.69|559.39|556.59|559.49|556.69|559.39|556.59|0
1639110360000|2021-12-10 04:26:00|559.3|556.5|559.3|556.5|559.49|556.69|559.3|556.5|0
1639110370000|2021-12-10 04:26:10|559.39|556.59|559.49|556.69|559.49|556.69|559.39|556.59|0
1639110420000|2021-12-10 04:27:00|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1639110460000|2021-12-10 04:27:40|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1639110480000|2021-12-10 04:28:00|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1639110490000|2021-12-10 04:28:10|559.57|556.77|559.57|556.77|559.57|556.77|559.57|556.77|0
1639110500000|2021-12-10 04:28:20|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1639110510000|2021-12-10 04:28:30|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1639110540000|2021-12-10 04:29:00|559.75|556.95|559.85|557.05|559.85|557.05|559.75|556.95|0
1639110570000|2021-12-10 04:29:30|560.03|557.23|559.85|557.05|560.03|557.23|559.85|557.05|0
1639110580000|2021-12-10 04:29:40|559.94|557.14|559.94|557.14|560.03|557.23|559.94|557.14|0
1639110590000|2021-12-10 04:29:50|559.85|557.05|559.94|557.14|559.94|557.14|559.85|557.05|0
1639110600000|2021-12-10 04:30:00|559.85|557.05|559.94|557.14|559.94|557.14|559.85|557.05|0
1639110610000|2021-12-10 04:30:10|559.85|557.05|559.94|557.14|559.94|557.14|559.85|557.05|0
1639110620000|2021-12-10 04:30:20|559.85|557.05|559.85|557.05|559.85|557.05|559.85|557.05|0
1639110670000|2021-12-10 04:31:10|559.57|556.77|559.57|556.77|559.67|556.87|559.57|556.77|0
1639110680000|2021-12-10 04:31:20|559.67|556.87|559.67|556.87|559.67|556.87|559.57|556.77|0
1639110690000|2021-12-10 04:31:30|559.48|556.68|559.67|556.87|559.67|556.87|559.48|556.68|0
1639110700000|2021-12-10 04:31:40|559.66|556.86|559.57|556.77|559.66|556.86|559.57|556.77|0
1639110710000|2021-12-10 04:31:50|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1639110720000|2021-12-10 04:32:00|559.57|556.77|559.48|556.68|559.57|556.77|559.48|556.68|0
1639110770000|2021-12-10 04:32:50|559.3|556.5|559.3|556.5|559.39|556.59|559.3|556.5|0
1639110830000|2021-12-10 04:33:50|559.12|556.32|559.12|556.32|559.12|556.32|559.12|556.32|0
1639110840000|2021-12-10 04:34:00|559.21|556.41|559.2|556.4|559.21|556.41|559.2|556.4|0
1639110860000|2021-12-10 04:34:20|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1639110880000|2021-12-10 04:34:40|559.48|556.68|559.3|556.5|559.48|556.68|559.3|556.5|0
1639110890000|2021-12-10 04:34:50|559.39|556.59|559.3|556.5|559.39|556.59|559.3|556.5|0
1639110940000|2021-12-10 04:35:40|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1639110950000|2021-12-10 04:35:50|559.39|556.59|559.39|556.59|559.39|556.59|559.39|556.59|0
1639110960000|2021-12-10 04:36:00|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1639110970000|2021-12-10 04:36:10|559.57|556.77|559.66|556.86|559.66|556.86|559.57|556.77|0
1639110980000|2021-12-10 04:36:20|559.57|556.77|559.57|556.77|559.57|556.77|559.57|556.77|0
1639110990000|2021-12-10 04:36:30|559.66|556.86|559.48|556.68|559.66|556.86|559.48|556.68|0
1639111000000|2021-12-10 04:36:40|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1639111010000|2021-12-10 04:36:50|559.39|556.59|559.3|556.5|559.39|556.59|559.3|556.5|0
1639111020000|2021-12-10 04:37:00|559.12|556.32|559.12|556.32|559.12|556.32|559.12|556.32|0
1639111030000|2021-12-10 04:37:10|559.3|556.5|558.93|556.13|559.3|556.5|558.93|556.13|0
1639111060000|2021-12-10 04:37:40|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1639111120000|2021-12-10 04:38:40|558.57|555.77|558.66|555.86|558.66|555.86|558.57|555.77|0
1639111130000|2021-12-10 04:38:50|558.57|555.77|558.47|555.67|558.57|555.77|558.47|555.67|0
1639111140000|2021-12-10 04:39:00|558.57|555.77|558.75|555.95|558.75|555.95|558.57|555.77|0
1639111160000|2021-12-10 04:39:20|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1639111180000|2021-12-10 04:39:40|558.75|555.95|558.57|555.77|558.75|555.95|558.57|555.77|0
1639111190000|2021-12-10 04:39:50|558.39|555.59|558.29|555.49|558.39|555.59|558.29|555.49|0
1639111200000|2021-12-10 04:40:00|558.39|555.59|558.39|555.59|558.39|555.59|558.2|555.4|0
1639111210000|2021-12-10 04:40:10|558.29|555.49|558.39|555.59|558.39|555.59|558.2|555.4|0
1639111250000|2021-12-10 04:40:50|558.29|555.49|558.29|555.49|558.39|555.59|558.29|555.49|0
1639111260000|2021-12-10 04:41:00|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1639111270000|2021-12-10 04:41:10|558.39|555.59|558.29|555.49|558.39|555.59|558.29|555.49|0
1639111280000|2021-12-10 04:41:20|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1639111290000|2021-12-10 04:41:30|558.29|555.49|558.39|555.59|558.39|555.59|558.29|555.49|0
1639111300000|2021-12-10 04:41:40|558.29|555.49|558.39|555.59|558.39|555.59|558.29|555.49|0
1639111350000|2021-12-10 04:42:30|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1639111420000|2021-12-10 04:43:40|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1639111430000|2021-12-10 04:43:50|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1639111550000|2021-12-10 04:45:50|558.57|555.77|558.57|555.77|558.57|555.77|558.47|555.67|0
1639111570000|2021-12-10 04:46:10|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1639111590000|2021-12-10 04:46:30|558.57|555.77|558.75|555.95|558.75|555.95|558.57|555.77|0
1639111600000|2021-12-10 04:46:40|558.65|555.85|558.65|555.85|558.75|555.95|558.65|555.85|0
1639111620000|2021-12-10 04:47:00|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1639111630000|2021-12-10 04:47:10|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1639111670000|2021-12-10 04:47:50|558.65|555.85|558.75|555.95|558.75|555.95|558.65|555.85|0
1639111690000|2021-12-10 04:48:10|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1639111700000|2021-12-10 04:48:20|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1639111800000|2021-12-10 04:50:00|559.01|556.21|558.93|556.13|559.01|556.21|558.93|556.13|0
1639111810000|2021-12-10 04:50:10|558.75|555.95|558.56|555.76|558.75|555.95|558.56|555.76|0
1639111830000|2021-12-10 04:50:30|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1639111840000|2021-12-10 04:50:40|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1639111850000|2021-12-10 04:50:50|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1639111860000|2021-12-10 04:51:00|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1639111910000|2021-12-10 04:51:50|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1639111920000|2021-12-10 04:52:00|558.1|555.3|558.02|555.22|558.1|555.3|558.02|555.22|0
1639111940000|2021-12-10 04:52:20|557.92|555.12|557.83|555.03|557.92|555.12|557.83|555.03|0
1639111950000|2021-12-10 04:52:30|557.65|554.85|557.65|554.85|557.65|554.85|557.65|554.85|0
1639111990000|2021-12-10 04:53:10|557.56|554.76|557.56|554.76|557.56|554.76|557.56|554.76|0
1639112000000|2021-12-10 04:53:20|557.65|554.85|557.56|554.76|557.65|554.85|557.47|554.67|0
1639112010000|2021-12-10 04:53:30|557.65|554.85|557.83|555.03|557.83|555.03|557.65|554.85|0
1639112020000|2021-12-10 04:53:40|558.02|555.22|557.65|554.85|558.02|555.22|557.65|554.85|0
1639112050000|2021-12-10 04:54:10|557.56|554.76|557.56|554.76|557.56|554.76|557.56|554.76|0
1639112060000|2021-12-10 04:54:20|557.65|554.85|557.47|554.67|557.65|554.85|557.47|554.67|0
1639112180000|2021-12-10 04:56:20|557.65|554.85|557.47|554.67|557.65|554.85|557.47|554.67|0
1639112200000|2021-12-10 04:56:40|557.56|554.76|557.47|554.67|557.56|554.76|557.47|554.67|0
1639112210000|2021-12-10 04:56:50|557.29|554.49|557.29|554.49|557.29|554.49|557.29|554.49|0
1639112250000|2021-12-10 04:57:30|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1639112260000|2021-12-10 04:57:40|557.29|554.49|557.19|554.39|557.29|554.49|557.19|554.39|0
1639112270000|2021-12-10 04:57:50|557.1|554.3|557.1|554.3|557.19|554.39|557.1|554.3|0
1639112280000|2021-12-10 04:58:00|557.19|554.39|557.1|554.3|557.19|554.39|557.1|554.3|0
1639112290000|2021-12-10 04:58:10|557.01|554.21|557.19|554.39|557.19|554.39|557.01|554.21|0
1639112300000|2021-12-10 04:58:20|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1639112320000|2021-12-10 04:58:40|557.19|554.39|557.1|554.3|557.19|554.39|557.1|554.3|0
1639112330000|2021-12-10 04:58:50|557.01|554.21|556.92|554.12|557.01|554.21|556.92|554.12|0
1639112400000|2021-12-10 05:00:00|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1639112410000|2021-12-10 05:00:10|557.19|554.39|557.29|554.49|557.29|554.49|557.19|554.39|0
1639112420000|2021-12-10 05:00:20|557.47|554.67|557.29|554.49|557.47|554.67|557.29|554.49|0
1639112430000|2021-12-10 05:00:30|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1639112440000|2021-12-10 05:00:40|557.65|554.85|557.65|554.85|557.65|554.85|557.65|554.85|0
1639112450000|2021-12-10 05:00:50|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1639112460000|2021-12-10 05:01:00|557.37|554.57|557.37|554.57|557.37|554.57|557.19|554.39|0
1639112470000|2021-12-10 05:01:10|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1639112480000|2021-12-10 05:01:20|557.37|554.57|557.37|554.57|557.47|554.67|557.37|554.57|0
1639112500000|2021-12-10 05:01:40|557.28|554.48|557.1|554.3|557.28|554.48|557.01|554.21|0
1639112510000|2021-12-10 05:01:50|556.92|554.12|557.1|554.3|557.1|554.3|556.92|554.12|0
1639112540000|2021-12-10 05:02:20|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1639112550000|2021-12-10 05:02:30|557.28|554.48|557.1|554.3|557.28|554.48|557.1|554.3|0
1639112570000|2021-12-10 05:02:50|557.28|554.48|557.37|554.57|557.37|554.57|557.28|554.48|0
1639112580000|2021-12-10 05:03:00|557.47|554.67|557.1|554.3|557.47|554.67|557.1|554.3|0
1639112590000|2021-12-10 05:03:10|557.19|554.39|557.1|554.3|557.19|554.39|557.1|554.3|0
1639112600000|2021-12-10 05:03:20|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1639112610000|2021-12-10 05:03:30|557.28|554.48|557.28|554.48|557.28|554.48|557.28|554.48|0
1639112620000|2021-12-10 05:03:40|557.19|554.39|557.28|554.48|557.28|554.48|557.1|554.3|0
1639112630000|2021-12-10 05:03:50|557.19|554.39|557.28|554.48|557.28|554.48|557.19|554.39|0
1639112640000|2021-12-10 05:04:00|557.37|554.57|557.47|554.67|557.47|554.67|557.37|554.57|0
1639112660000|2021-12-10 05:04:20|557.65|554.85|557.65|554.85|557.65|554.85|557.65|554.85|0
1639112670000|2021-12-10 05:04:30|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1639112680000|2021-12-10 05:04:40|557.65|554.85|557.73|554.93|557.83|555.03|557.65|554.85|0
1639112690000|2021-12-10 05:04:50|557.65|554.85|557.83|555.03|557.83|555.03|557.65|554.85|0
1639112700000|2021-12-10 05:05:00|557.73|554.93|557.83|555.03|557.83|555.03|557.73|554.93|0
1639112710000|2021-12-10 05:05:10|557.73|554.93|557.65|554.85|557.73|554.93|557.65|554.85|0
1639112720000|2021-12-10 05:05:20|557.73|554.93|557.65|554.85|557.73|554.93|557.65|554.85|0
1639112730000|2021-12-10 05:05:30|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1639112740000|2021-12-10 05:05:40|557.28|554.48|557.28|554.48|557.28|554.48|557.28|554.48|0
1639112750000|2021-12-10 05:05:50|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1639112780000|2021-12-10 05:06:20|557.28|554.48|557.28|554.48|557.28|554.48|557.28|554.48|0
1639112830000|2021-12-10 05:07:10|557.37|554.57|557.19|554.39|557.37|554.57|557.19|554.39|0
1639112840000|2021-12-10 05:07:20|557.28|554.48|557.1|554.3|557.28|554.48|557.1|554.3|0
1639112870000|2021-12-10 05:07:50|557.19|554.39|557.1|554.3|557.19|554.39|557.1|554.3|0
1639112890000|2021-12-10 05:08:10|556.92|554.12|556.92|554.12|556.92|554.12|556.92|554.12|0
1639112900000|2021-12-10 05:08:20|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1639112930000|2021-12-10 05:08:50|556.37|553.57|556.55|553.75|556.55|553.75|556.37|553.57|0
1639112940000|2021-12-10 05:09:00|556.74|553.94|556.92|554.12|556.92|554.12|556.74|553.94|0
1639112950000|2021-12-10 05:09:10|556.74|553.94|556.74|553.94|556.92|554.12|556.74|553.94|0
1639112960000|2021-12-10 05:09:20|556.64|553.84|556.55|553.75|556.64|553.84|556.55|553.75|0
1639112970000|2021-12-10 05:09:30|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1639112980000|2021-12-10 05:09:40|556.55|553.75|556.37|553.57|556.55|553.75|556.37|553.57|0
1639112990000|2021-12-10 05:09:50|556.55|553.75|556.37|553.57|556.55|553.75|556.37|553.57|0
1639113000000|2021-12-10 05:10:00|556.46|553.66|556.55|553.75|556.55|553.75|556.46|553.66|0
1639113010000|2021-12-10 05:10:10|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1639113020000|2021-12-10 05:10:20|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1639113040000|2021-12-10 05:10:40|556.46|553.66|556.46|553.66|556.55|553.75|556.46|553.66|0
1639113050000|2021-12-10 05:10:50|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1639113060000|2021-12-10 05:11:00|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1639113070000|2021-12-10 05:11:10|556.73|553.93|556.55|553.75|556.73|553.93|556.55|553.75|0
1639113080000|2021-12-10 05:11:20|556.64|553.84|556.46|553.66|556.64|553.84|556.46|553.66|0
1639113090000|2021-12-10 05:11:30|556.37|553.57|556.55|553.75|556.55|553.75|556.37|553.57|0
1639113110000|2021-12-10 05:11:50|556.64|553.84|556.55|553.75|556.64|553.84|556.55|553.75|0
1639113130000|2021-12-10 05:12:10|556.46|553.66|556.37|553.57|556.46|553.66|556.37|553.57|0
1639113140000|2021-12-10 05:12:20|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1639113150000|2021-12-10 05:12:30|556.37|553.57|556.55|553.75|556.55|553.75|556.37|553.57|0
1639113160000|2021-12-10 05:12:40|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1639113170000|2021-12-10 05:12:50|556.55|553.75|556.55|553.75|556.64|553.84|556.55|553.75|0
1639113180000|2021-12-10 05:13:00|556.64|553.84|556.55|553.75|556.64|553.84|556.55|553.75|0
1639113200000|2021-12-10 05:13:20|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1639113210000|2021-12-10 05:13:30|556.73|553.93|556.73|553.93|556.82|554.02|556.73|553.93|0
1639113220000|2021-12-10 05:13:40|556.55|553.75|556.64|553.84|556.64|553.84|556.55|553.75|0
1639113230000|2021-12-10 05:13:50|556.55|553.75|556.73|553.93|556.73|553.93|556.55|553.75|0
1639113260000|2021-12-10 05:14:20|556.91|554.11|556.82|554.02|556.91|554.11|556.73|553.93|0
1639113270000|2021-12-10 05:14:30|556.91|554.11|556.73|553.93|556.91|554.11|556.73|553.93|0
1639113290000|2021-12-10 05:14:50|556.91|554.11|556.55|553.75|556.91|554.11|556.55|553.75|0
1639113310000|2021-12-10 05:15:10|556.46|553.66|556.37|553.57|556.46|553.66|556.37|553.57|0
1639113340000|2021-12-10 05:15:40|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1639113350000|2021-12-10 05:15:50|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1639113360000|2021-12-10 05:16:00|556.46|553.66|556.55|553.75|556.55|553.75|556.37|553.57|0
1639113370000|2021-12-10 05:16:10|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1639113380000|2021-12-10 05:16:20|556.19|553.39|556.19|553.39|556.19|553.39|556.19|553.39|0
1639113400000|2021-12-10 05:16:40|556.37|553.57|556.19|553.39|556.37|553.57|556.19|553.39|0
1639113420000|2021-12-10 05:17:00|556.27|553.47|556.37|553.57|556.37|553.57|556.27|553.47|0
1639113430000|2021-12-10 05:17:10|556.19|553.39|556.19|553.39|556.19|553.39|556.19|553.39|0
1639113440000|2021-12-10 05:17:20|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1639113460000|2021-12-10 05:17:40|556.46|553.66|556.55|553.75|556.55|553.75|556.46|553.66|0
1639113470000|2021-12-10 05:17:50|556.73|553.93|556.82|554.02|556.82|554.02|556.73|553.93|0
1639113480000|2021-12-10 05:18:00|556.64|553.84|556.55|553.75|556.73|553.93|556.55|553.75|0
1639113490000|2021-12-10 05:18:10|556.46|553.66|556.37|553.57|556.46|553.66|556.37|553.57|0
1639113500000|2021-12-10 05:18:20|556.45|553.65|556.45|553.65|556.55|553.75|556.45|553.65|0
1639113510000|2021-12-10 05:18:30|556.37|553.57|556.55|553.75|556.55|553.75|556.37|553.57|0
1639113520000|2021-12-10 05:18:40|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1639113530000|2021-12-10 05:18:50|556.19|553.39|556.37|553.57|556.37|553.57|556.19|553.39|0
1639113540000|2021-12-10 05:19:00|556.19|553.39|556.37|553.57|556.37|553.57|556.19|553.39|0
1639113560000|2021-12-10 05:19:20|556.45|553.65|556.55|553.75|556.55|553.75|556.45|553.65|0
1639113580000|2021-12-10 05:19:40|556.64|553.84|556.55|553.75|556.64|553.84|556.55|553.75|0
1639113590000|2021-12-10 05:19:50|556.64|553.84|556.73|553.93|556.73|553.93|556.64|553.84|0
1639113600000|2021-12-10 05:20:00|556.91|554.11|556.91|554.11|556.91|554.11|556.91|554.11|0
1639113610000|2021-12-10 05:20:10|556.73|553.93|556.73|553.93|556.73|553.93|556.73|553.93|0
1639113660000|2021-12-10 05:21:00|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1639113670000|2021-12-10 05:21:10|556.91|554.11|556.91|554.11|556.91|554.11|556.91|554.11|0
1639113710000|2021-12-10 05:21:50|556.73|553.93|556.73|553.93|556.73|553.93|556.73|553.93|0
1639113720000|2021-12-10 05:22:00|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1639113790000|2021-12-10 05:23:10|556.73|553.93|556.18|553.38|556.73|553.93|556.18|553.38|0
1639113800000|2021-12-10 05:23:20|556.09|553.29|556.18|553.38|556.18|553.38|556.09|553.29|0
1639113830000|2021-12-10 05:23:50|556|553.2|556.18|553.38|556.18|553.38|556|553.2|0
1639113840000|2021-12-10 05:24:00|556.09|553.29|556|553.2|556.09|553.29|556|553.2|0
1639113850000|2021-12-10 05:24:10|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1639113860000|2021-12-10 05:24:20|556|553.2|556|553.2|556|553.2|556|553.2|0
1639113870000|2021-12-10 05:24:30|556.09|553.29|556.18|553.38|556.18|553.38|556.09|553.29|0
1639113900000|2021-12-10 05:25:00|556.36|553.56|556.36|553.56|556.36|553.56|556.36|553.56|0
1639113910000|2021-12-10 05:25:10|556.45|553.65|556.55|553.75|556.55|553.75|556.45|553.65|0
1639113920000|2021-12-10 05:25:20|556.36|553.56|556.55|553.75|556.55|553.75|556.36|553.56|0
1639113940000|2021-12-10 05:25:40|556.45|553.65|556.36|553.56|556.45|553.65|556.36|553.56|0
1639113980000|2021-12-10 05:26:20|556.18|553.38|556.55|553.75|556.55|553.75|556.18|553.38|0
1639114000000|2021-12-10 05:26:40|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1639114010000|2021-12-10 05:26:50|556.55|553.75|556.55|553.75|556.55|553.75|556.36|553.56|0
1639114030000|2021-12-10 05:27:10|556.54|553.74|556.54|553.74|556.54|553.74|556.45|553.65|0
1639114060000|2021-12-10 05:27:40|556.45|553.65|556.18|553.38|556.54|553.74|556.18|553.38|0
1639114070000|2021-12-10 05:27:50|556.27|553.47|556.18|553.38|556.27|553.47|556.18|553.38|0
1639114080000|2021-12-10 05:28:00|556.27|553.47|556.36|553.56|556.36|553.56|556.27|553.47|0
1639114100000|2021-12-10 05:28:20|556.18|553.38|556.18|553.38|556.36|553.56|556.18|553.38|0
1639114110000|2021-12-10 05:28:30|556.36|553.56|556.36|553.56|556.36|553.56|556.36|553.56|0
1639114130000|2021-12-10 05:28:50|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1639114150000|2021-12-10 05:29:10|556.36|553.56|556.18|553.38|556.36|553.56|556.18|553.38|0
1639114160000|2021-12-10 05:29:20|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1639114170000|2021-12-10 05:29:30|556.18|553.38|556.36|553.56|556.36|553.56|556.18|553.38|0
1639114230000|2021-12-10 05:30:30|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1639114270000|2021-12-10 05:31:10|556.36|553.56|556.36|553.56|556.36|553.56|556.36|553.56|0
1639114280000|2021-12-10 05:31:20|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1639114290000|2021-12-10 05:31:30|556.36|553.56|556.36|553.56|556.36|553.56|556.36|553.56|0
1639114320000|2021-12-10 05:32:00|556.18|553.38|556|553.2|556.18|553.38|556|553.2|0
1639114330000|2021-12-10 05:32:10|556.08|553.28|556|553.2|556.08|553.28|556|553.2|0
1639114340000|2021-12-10 05:32:20|556.08|553.28|556|553.2|556.18|553.38|556|553.2|0
1639114350000|2021-12-10 05:32:30|556.08|553.28|556.08|553.28|556.08|553.28|556.08|553.28|0
1639114360000|2021-12-10 05:32:40|556|553.2|556|553.2|556|553.2|556|553.2|0
1639114410000|2021-12-10 05:33:30|555.82|553.02|555.82|553.02|555.82|553.02|555.82|553.02|0
1639114420000|2021-12-10 05:33:40|555.63|552.83|555.82|553.02|555.82|553.02|555.63|552.83|0
1639114440000|2021-12-10 05:34:00|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1639114450000|2021-12-10 05:34:10|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1639114460000|2021-12-10 05:34:20|555.72|552.92|555.81|553.01|555.81|553.01|555.72|552.92|0
1639114470000|2021-12-10 05:34:30|555.72|552.92|555.81|553.01|555.81|553.01|555.72|552.92|0
1639114510000|2021-12-10 05:35:10|555.72|552.92|555.81|553.01|555.81|553.01|555.72|552.92|0
1639114520000|2021-12-10 05:35:20|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1639114530000|2021-12-10 05:35:30|555.81|553.01|555.63|552.83|555.81|553.01|555.63|552.83|0
1639114560000|2021-12-10 05:36:00|555.45|552.65|555.63|552.83|555.63|552.83|555.45|552.65|0
1639114610000|2021-12-10 05:36:50|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1639114630000|2021-12-10 05:37:10|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1639114640000|2021-12-10 05:37:20|555.54|552.74|555.54|552.74|555.54|552.74|555.45|552.65|0
1639114650000|2021-12-10 05:37:30|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1639114680000|2021-12-10 05:38:00|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1639114690000|2021-12-10 05:38:10|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1639114700000|2021-12-10 05:38:20|555.72|552.92|555.63|552.83|555.72|552.92|555.63|552.83|0
1639114720000|2021-12-10 05:38:40|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1639114770000|2021-12-10 05:39:30|555.9|553.1|555.9|553.1|555.99|553.19|555.9|553.1|0
1639114780000|2021-12-10 05:39:40|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1639114800000|2021-12-10 05:40:00|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1639114810000|2021-12-10 05:40:10|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1639114820000|2021-12-10 05:40:20|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1639114870000|2021-12-10 05:41:10|555.27|552.47|555.09|552.29|555.27|552.47|555.09|552.29|0
1639114880000|2021-12-10 05:41:20|555.17|552.37|555.27|552.47|555.27|552.47|555.17|552.37|0
1639114900000|2021-12-10 05:41:40|555.09|552.29|555.08|552.28|555.27|552.47|555.08|552.28|0
1639114920000|2021-12-10 05:42:00|554.9|552.1|554.9|552.1|554.9|552.1|554.63|551.83|0
1639114930000|2021-12-10 05:42:10|555.08|552.28|554.9|552.1|555.08|552.28|554.9|552.1|0
1639114940000|2021-12-10 05:42:20|554.81|552.01|554.81|552.01|554.81|552.01|554.72|551.92|0
1639114950000|2021-12-10 05:42:30|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1639114960000|2021-12-10 05:42:40|554.9|552.1|554.81|552.01|554.9|552.1|554.81|552.01|0
1639114970000|2021-12-10 05:42:50|554.9|552.1|554.72|551.92|554.9|552.1|554.72|551.92|0
1639114980000|2021-12-10 05:43:00|554.54|551.74|554.63|551.83|554.63|551.83|554.54|551.74|0
1639114990000|2021-12-10 05:43:10|554.72|551.92|554.54|551.74|554.72|551.92|554.54|551.74|0
1639115010000|2021-12-10 05:43:30|554.45|551.65|554.36|551.56|554.45|551.65|554.36|551.56|0
1639115020000|2021-12-10 05:43:40|554|551.2|554|551.2|554|551.2|554|551.2|0
1639115030000|2021-12-10 05:43:50|553.9|551.1|553.9|551.1|554|551.2|553.9|551.1|0
1639115040000|2021-12-10 05:44:00|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1639115050000|2021-12-10 05:44:10|553.9|551.1|553.81|551.01|553.9|551.1|553.81|551.01|0
1639115060000|2021-12-10 05:44:20|553.9|551.1|553.81|551.01|553.9|551.1|553.81|551.01|0
1639115070000|2021-12-10 05:44:30|553.9|551.1|553.81|551.01|554|551.2|553.81|551.01|0
1639115090000|2021-12-10 05:44:50|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1639115100000|2021-12-10 05:45:00|553.99|551.19|553.9|551.1|553.99|551.19|553.9|551.1|0
1639115110000|2021-12-10 05:45:10|553.99|551.19|553.81|551.01|553.99|551.19|553.81|551.01|0
1639115120000|2021-12-10 05:45:20|553.99|551.19|554.18|551.38|554.18|551.38|553.99|551.19|0
1639115140000|2021-12-10 05:45:40|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1639115150000|2021-12-10 05:45:50|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1639115180000|2021-12-10 05:46:20|554.26|551.46|554.26|551.46|554.26|551.46|554.18|551.38|0
1639115190000|2021-12-10 05:46:30|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1639115210000|2021-12-10 05:46:50|553.99|551.19|554.18|551.38|554.18|551.38|553.99|551.19|0
1639115220000|2021-12-10 05:47:00|554.08|551.28|554.18|551.38|554.18|551.38|554.08|551.28|0
1639115240000|2021-12-10 05:47:20|553.99|551.19|554.18|551.38|554.18|551.38|553.99|551.19|0
1639115250000|2021-12-10 05:47:30|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639115260000|2021-12-10 05:47:40|554.26|551.46|554.17|551.37|554.26|551.46|554.17|551.37|0
1639115280000|2021-12-10 05:48:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1639115290000|2021-12-10 05:48:10|554.17|551.37|554.54|551.74|554.54|551.74|554.17|551.37|0
1639115300000|2021-12-10 05:48:20|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1639115320000|2021-12-10 05:48:40|554.44|551.64|554.44|551.64|554.44|551.64|554.36|551.56|0
1639115330000|2021-12-10 05:48:50|554.36|551.56|554.17|551.37|554.36|551.56|554.17|551.37|0
1639115340000|2021-12-10 05:49:00|553.99|551.19|554.17|551.37|554.17|551.37|553.99|551.19|0
1639115380000|2021-12-10 05:49:40|554.36|551.56|554.36|551.56|554.44|551.64|554.36|551.56|0
1639115400000|2021-12-10 05:50:00|554.26|551.46|554.36|551.56|554.54|551.74|554.26|551.46|0
1639115410000|2021-12-10 05:50:10|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1639115420000|2021-12-10 05:50:20|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639115430000|2021-12-10 05:50:30|554.54|551.74|554.35|551.55|554.54|551.74|554.35|551.55|0
1639115440000|2021-12-10 05:50:40|554.26|551.46|554.08|551.28|554.26|551.46|554.08|551.28|0
1639115450000|2021-12-10 05:50:50|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639115510000|2021-12-10 05:51:50|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639115530000|2021-12-10 05:52:10|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639115540000|2021-12-10 05:52:20|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639115630000|2021-12-10 05:53:50|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1639115640000|2021-12-10 05:54:00|554.35|551.55|554.26|551.46|554.35|551.55|554.26|551.46|0
1639115650000|2021-12-10 05:54:10|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639115690000|2021-12-10 05:54:50|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1639115700000|2021-12-10 05:55:00|554.08|551.28|554.17|551.37|554.17|551.37|554.08|551.28|0
1639115710000|2021-12-10 05:55:10|554.35|551.55|554.17|551.37|554.35|551.55|554.17|551.37|0
1639115750000|2021-12-10 05:55:50|554.08|551.28|554.17|551.37|554.17|551.37|553.99|551.19|0
1639115770000|2021-12-10 05:56:10|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1639115780000|2021-12-10 05:56:20|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1639115790000|2021-12-10 05:56:30|554.17|551.37|554.08|551.28|554.17|551.37|554.08|551.28|0
1639115800000|2021-12-10 05:56:40|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639115820000|2021-12-10 05:57:00|554.35|551.55|554.53|551.73|554.53|551.73|554.35|551.55|0
1639115830000|2021-12-10 05:57:10|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639115840000|2021-12-10 05:57:20|554.44|551.64|554.35|551.55|554.44|551.64|554.35|551.55|0
1639115850000|2021-12-10 05:57:30|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1639115870000|2021-12-10 05:57:50|554.35|551.55|554.44|551.64|554.44|551.64|554.35|551.55|0
1639115880000|2021-12-10 05:58:00|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1639115890000|2021-12-10 05:58:10|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639115910000|2021-12-10 05:58:30|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639115940000|2021-12-10 05:59:00|554.53|551.73|554.62|551.82|554.62|551.82|554.53|551.73|0
1639115950000|2021-12-10 05:59:10|554.53|551.73|554.62|551.82|554.62|551.82|554.53|551.73|0
1639115960000|2021-12-10 05:59:20|554.71|551.91|554.71|551.91|554.71|551.91|554.71|551.91|0
1639115970000|2021-12-10 05:59:30|554.53|551.73|554.35|551.55|554.53|551.73|554.35|551.55|0
1639115980000|2021-12-10 05:59:40|554.44|551.64|554.53|551.73|554.53|551.73|554.44|551.64|0
1639115990000|2021-12-10 05:59:50|554.62|551.82|554.71|551.91|554.71|551.91|554.53|551.73|0
1639116000000|2021-12-10 06:00:00|554.53|551.73|554.44|551.64|554.53|551.73|554.35|551.55|0
1639116010000|2021-12-10 06:00:10|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639116020000|2021-12-10 06:00:20|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1639116030000|2021-12-10 06:00:30|554.35|551.55|554.71|551.91|554.71|551.91|554.35|551.55|0
1639116040000|2021-12-10 06:00:40|554.8|552|554.8|552|554.8|552|554.8|552|0
1639116050000|2021-12-10 06:00:50|554.89|552.09|554.62|551.82|554.89|552.09|554.53|551.73|0
1639116060000|2021-12-10 06:01:00|554.53|551.73|554.62|551.82|554.71|551.91|554.53|551.73|0
1639116070000|2021-12-10 06:01:10|554.53|551.73|554.71|551.91|554.71|551.91|554.53|551.73|0
1639116100000|2021-12-10 06:01:40|554.62|551.82|554.8|552|554.8|552|554.62|551.82|0
1639116110000|2021-12-10 06:01:50|554.89|552.09|554.89|552.09|554.89|552.09|554.89|552.09|0
1639116120000|2021-12-10 06:02:00|554.98|552.18|555.07|552.27|555.07|552.27|554.98|552.18|0
1639116130000|2021-12-10 06:02:10|555.26|552.46|555.44|552.64|555.44|552.64|555.26|552.46|0
1639116160000|2021-12-10 06:02:40|555.52|552.72|555.62|552.82|555.62|552.82|555.52|552.72|0
1639116260000|2021-12-10 06:04:20|555.71|552.91|555.62|552.82|555.71|552.91|555.62|552.82|0
1639116290000|2021-12-10 06:04:50|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1639116300000|2021-12-10 06:05:00|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1639116310000|2021-12-10 06:05:10|555.71|552.91|555.62|552.82|555.71|552.91|555.62|552.82|0
1639116370000|2021-12-10 06:06:10|555.44|552.64|555.8|553|555.8|553|555.44|552.64|0
1639116390000|2021-12-10 06:06:30|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1639116420000|2021-12-10 06:07:00|555.7|552.9|555.62|552.82|555.7|552.9|555.62|552.82|0
1639116430000|2021-12-10 06:07:10|555.8|553|555.8|553|555.8|553|555.8|553|0
1639116440000|2021-12-10 06:07:20|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1639116470000|2021-12-10 06:07:50|555.8|553|555.8|553|555.8|553|555.8|553|0
1639116500000|2021-12-10 06:08:20|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1639116520000|2021-12-10 06:08:40|555.88|553.08|555.98|553.18|555.98|553.18|555.88|553.08|0
1639116540000|2021-12-10 06:09:00|556.16|553.36|556.34|553.54|556.34|553.54|556.16|553.36|0
1639116550000|2021-12-10 06:09:10|556.43|553.63|556.71|553.91|556.71|553.91|556.43|553.63|0
1639116600000|2021-12-10 06:10:00|556.52|553.72|556.71|553.91|556.71|553.91|556.52|553.72|0
1639116610000|2021-12-10 06:10:10|556.61|553.81|556.52|553.72|556.61|553.81|556.52|553.72|0
1639116720000|2021-12-10 06:12:00|556.34|553.54|556.7|553.9|556.7|553.9|556.34|553.54|0
1639116740000|2021-12-10 06:12:20|556.52|553.72|556.7|553.9|556.7|553.9|556.52|553.72|0
1639116760000|2021-12-10 06:12:40|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1639116770000|2021-12-10 06:12:50|556.7|553.9|556.52|553.72|556.7|553.9|556.52|553.72|0
1639116790000|2021-12-10 06:13:10|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1639116800000|2021-12-10 06:13:20|556.79|553.99|556.7|553.9|556.79|553.99|556.7|553.9|0
1639116830000|2021-12-10 06:13:50|556.79|553.99|556.7|553.9|556.79|553.99|556.7|553.9|0
1639116860000|2021-12-10 06:14:20|556.79|553.99|556.79|553.99|556.79|553.99|556.7|553.9|0
1639116870000|2021-12-10 06:14:30|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1639116930000|2021-12-10 06:15:30|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1639116940000|2021-12-10 06:15:40|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1639116980000|2021-12-10 06:16:20|556.97|554.17|556.88|554.08|556.97|554.17|556.88|554.08|0
1639116990000|2021-12-10 06:16:30|556.97|554.17|556.97|554.17|556.97|554.17|556.88|554.08|0
1639117000000|2021-12-10 06:16:40|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1639117040000|2021-12-10 06:17:20|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639117050000|2021-12-10 06:17:30|557.15|554.35|557.25|554.45|557.25|554.45|557.15|554.35|0
1639117140000|2021-12-10 06:19:00|557.15|554.35|557.06|554.26|557.15|554.35|557.06|554.26|0
1639117150000|2021-12-10 06:19:10|557.15|554.35|557.06|554.26|557.15|554.35|557.06|554.26|0
1639117160000|2021-12-10 06:19:20|557.15|554.35|557.15|554.35|557.15|554.35|557.06|554.26|0
1639117170000|2021-12-10 06:19:30|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639117180000|2021-12-10 06:19:40|557.15|554.35|557.15|554.35|557.15|554.35|557.15|554.35|0
1639117190000|2021-12-10 06:19:50|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639117200000|2021-12-10 06:20:00|557.25|554.45|557.06|554.26|557.25|554.45|557.06|554.26|0
1639117210000|2021-12-10 06:20:10|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1639117220000|2021-12-10 06:20:20|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1639117250000|2021-12-10 06:20:50|556.97|554.17|556.88|554.08|556.97|554.17|556.88|554.08|0
1639117300000|2021-12-10 06:21:40|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639117310000|2021-12-10 06:21:50|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1639117320000|2021-12-10 06:22:00|557.15|554.35|557.24|554.44|557.24|554.44|557.15|554.35|0
1639117430000|2021-12-10 06:23:50|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639117470000|2021-12-10 06:24:30|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1639117510000|2021-12-10 06:25:10|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639117530000|2021-12-10 06:25:30|556.97|554.17|556.88|554.08|556.97|554.17|556.88|554.08|0
1639117560000|2021-12-10 06:26:00|556.97|554.17|556.88|554.08|556.97|554.17|556.88|554.08|0
1639117610000|2021-12-10 06:26:50|556.7|553.9|556.6|553.8|556.7|553.9|556.6|553.8|0
1639117620000|2021-12-10 06:27:00|556.7|553.9|556.7|553.9|556.7|553.9|556.6|553.8|0
1639117650000|2021-12-10 06:27:30|556.51|553.71|556.7|553.9|556.7|553.9|556.51|553.71|0
1639117670000|2021-12-10 06:27:50|556.51|553.71|556.6|553.8|556.6|553.8|556.51|553.71|0
1639117680000|2021-12-10 06:28:00|556.51|553.71|556.6|553.8|556.6|553.8|556.51|553.71|0
1639117710000|2021-12-10 06:28:30|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1639117730000|2021-12-10 06:28:50|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1639117740000|2021-12-10 06:29:00|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639117810000|2021-12-10 06:30:10|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1639117820000|2021-12-10 06:30:20|556.78|553.98|556.7|553.9|556.78|553.98|556.7|553.9|0
1639117830000|2021-12-10 06:30:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1639117990000|2021-12-10 06:33:10|556.6|553.8|556.51|553.71|556.6|553.8|556.51|553.71|0
1639118100000|2021-12-10 06:35:00|556.42|553.62|556.6|553.8|556.6|553.8|556.42|553.62|0
1639118110000|2021-12-10 06:35:10|556.69|553.89|556.78|553.98|556.78|553.98|556.69|553.89|0
1639118120000|2021-12-10 06:35:20|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1639118130000|2021-12-10 06:35:30|556.78|553.98|556.87|554.07|556.87|554.07|556.78|553.98|0
1639118150000|2021-12-10 06:35:50|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639118170000|2021-12-10 06:36:10|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1639118180000|2021-12-10 06:36:20|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639118200000|2021-12-10 06:36:40|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1639118210000|2021-12-10 06:36:50|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1639118230000|2021-12-10 06:37:10|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639118240000|2021-12-10 06:37:20|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1639118250000|2021-12-10 06:37:30|556.51|553.71|556.69|553.89|556.69|553.89|556.51|553.71|0
1639118260000|2021-12-10 06:37:40|556.51|553.71|556.6|553.8|556.6|553.8|556.51|553.71|0
1639118280000|2021-12-10 06:38:00|556.69|553.89|556.6|553.8|556.69|553.89|556.6|553.8|0
1639118290000|2021-12-10 06:38:10|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639118350000|2021-12-10 06:39:10|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1639118360000|2021-12-10 06:39:20|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639118490000|2021-12-10 06:41:30|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1639118600000|2021-12-10 06:43:20|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1639118610000|2021-12-10 06:43:30|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1639118620000|2021-12-10 06:43:40|556.32|553.52|556.14|553.34|556.32|553.52|556.14|553.34|0
1639118630000|2021-12-10 06:43:50|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1639118760000|2021-12-10 06:46:00|556.51|553.71|556.32|553.52|556.51|553.71|556.32|553.52|0
1639118780000|2021-12-10 06:46:20|556.41|553.61|556.32|553.52|556.41|553.61|556.32|553.52|0
1639118790000|2021-12-10 06:46:30|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639118820000|2021-12-10 06:47:00|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1639118970000|2021-12-10 06:49:30|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1639119010000|2021-12-10 06:50:10|556.23|553.43|556.41|553.61|556.41|553.61|556.23|553.43|0
1639119020000|2021-12-10 06:50:20|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1639119120000|2021-12-10 06:52:00|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1639119130000|2021-12-10 06:52:10|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1639119160000|2021-12-10 06:52:40|556.32|553.52|556.14|553.34|556.32|553.52|556.14|553.34|0
1639119180000|2021-12-10 06:53:00|556.5|553.7|556.68|553.88|556.68|553.88|556.5|553.7|0
1639119190000|2021-12-10 06:53:10|556.77|553.97|556.87|554.07|557.05|554.25|556.77|553.97|0
1639119200000|2021-12-10 06:53:20|556.95|554.15|556.95|554.15|556.95|554.15|556.87|554.07|0
1639119210000|2021-12-10 06:53:30|556.87|554.07|556.87|554.07|556.87|554.07|556.77|553.97|0
1639119220000|2021-12-10 06:53:40|556.77|553.97|556.87|554.07|556.87|554.07|556.77|553.97|0
1639119230000|2021-12-10 06:53:50|556.77|553.97|557.05|554.25|557.05|554.25|556.77|553.97|0
1639119240000|2021-12-10 06:54:00|556.95|554.15|556.68|553.88|556.95|554.15|556.68|553.88|0
1639119250000|2021-12-10 06:54:10|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1639119260000|2021-12-10 06:54:20|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1639119270000|2021-12-10 06:54:30|556.86|554.06|556.68|553.88|556.86|554.06|556.68|553.88|0
1639119300000|2021-12-10 06:55:00|556.86|554.06|556.86|554.06|556.86|554.06|556.77|553.97|0
1639119310000|2021-12-10 06:55:10|556.77|553.97|557.05|554.25|557.05|554.25|556.77|553.97|0
1639119320000|2021-12-10 06:55:20|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639119330000|2021-12-10 06:55:30|557.05|554.25|557.05|554.25|557.05|554.25|556.95|554.15|0
1639119400000|2021-12-10 06:56:40|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639119420000|2021-12-10 06:57:00|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1639119430000|2021-12-10 06:57:10|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1639119440000|2021-12-10 06:57:20|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639119460000|2021-12-10 06:57:40|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639119490000|2021-12-10 06:58:10|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639119530000|2021-12-10 06:58:50|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1639119540000|2021-12-10 06:59:00|557.86|555.06|557.77|554.97|557.86|555.06|557.77|554.97|0
1639119570000|2021-12-10 06:59:30|557.68|554.88|557.77|554.97|557.77|554.97|557.59|554.79|0
1639119580000|2021-12-10 06:59:40|557.59|554.79|557.77|554.97|557.77|554.97|557.59|554.79|0
1639119590000|2021-12-10 06:59:50|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1639119600000|2021-12-10 07:00:00|557.86|555.06|557.86|555.06|557.86|555.06|557.86|555.06|0
1639119610000|2021-12-10 07:00:10|557.95|555.15|557.95|555.15|558.04|555.24|557.95|555.15|0
1639119620000|2021-12-10 07:00:20|557.77|554.97|557.59|554.79|557.77|554.97|557.59|554.79|0
1639119630000|2021-12-10 07:00:30|557.68|554.88|557.68|554.88|557.77|554.97|557.59|554.79|0
1639119640000|2021-12-10 07:00:40|557.59|554.79|557.95|555.15|557.95|555.15|557.59|554.79|0
1639119660000|2021-12-10 07:01:00|557.86|555.06|557.95|555.15|557.95|555.15|557.77|554.97|0
1639119670000|2021-12-10 07:01:10|558.22|555.42|558.32|555.52|558.32|555.52|558.13|555.33|0
1639119680000|2021-12-10 07:01:20|558.5|555.7|558.5|555.7|558.5|555.7|558.5|555.7|0
1639119690000|2021-12-10 07:01:30|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1639119700000|2021-12-10 07:01:40|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1639119710000|2021-12-10 07:01:50|558.68|555.88|558.86|556.06|558.86|556.06|558.68|555.88|0
1639119720000|2021-12-10 07:02:00|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1639119730000|2021-12-10 07:02:10|558.13|555.33|558.32|555.52|558.32|555.52|558.13|555.33|0
1639119740000|2021-12-10 07:02:20|558.22|555.42|558.04|555.24|558.22|555.42|558.04|555.24|0
1639119750000|2021-12-10 07:02:30|557.95|555.15|557.86|555.06|557.95|555.15|557.77|554.97|0
1639119760000|2021-12-10 07:02:40|557.95|555.15|557.77|554.97|557.95|555.15|557.77|554.97|0
1639119770000|2021-12-10 07:02:50|557.95|555.15|558.04|555.24|558.04|555.24|557.95|555.15|0
1639119780000|2021-12-10 07:03:00|557.95|555.15|557.86|555.06|557.95|555.15|557.86|555.06|0
1639119800000|2021-12-10 07:03:20|557.95|555.15|557.95|555.15|557.95|555.15|557.86|555.06|0
1639119810000|2021-12-10 07:03:30|557.86|555.06|557.86|555.06|557.86|555.06|557.86|555.06|0
1639119820000|2021-12-10 07:03:40|557.95|555.15|557.77|554.97|557.95|555.15|557.77|554.97|0
1639119880000|2021-12-10 07:04:40|557.86|555.06|557.95|555.15|557.95|555.15|557.86|555.06|0
1639119890000|2021-12-10 07:04:50|558.13|555.33|557.95|555.15|558.13|555.33|557.77|554.97|0
1639119900000|2021-12-10 07:05:00|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1639119910000|2021-12-10 07:05:10|557.59|554.79|557.77|554.97|557.77|554.97|557.59|554.79|0
1639119940000|2021-12-10 07:05:40|557.67|554.87|557.59|554.79|557.77|554.97|557.59|554.79|0
1639119980000|2021-12-10 07:06:20|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639120000000|2021-12-10 07:06:40|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1639120020000|2021-12-10 07:07:00|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639120050000|2021-12-10 07:07:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639120060000|2021-12-10 07:07:40|557.4|554.6|557.4|554.6|557.4|554.6|557.31|554.51|0
1639120070000|2021-12-10 07:07:50|557.22|554.42|557.4|554.6|557.4|554.6|557.22|554.42|0
1639120080000|2021-12-10 07:08:00|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639120100000|2021-12-10 07:08:20|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639120110000|2021-12-10 07:08:30|557.31|554.51|557.22|554.42|557.31|554.51|557.22|554.42|0
1639120120000|2021-12-10 07:08:40|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1639120130000|2021-12-10 07:08:50|557.22|554.42|557.31|554.51|557.31|554.51|557.22|554.42|0
1639120140000|2021-12-10 07:09:00|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639120160000|2021-12-10 07:09:20|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639120210000|2021-12-10 07:10:10|557.22|554.42|557.4|554.6|557.4|554.6|557.22|554.42|0
1639120220000|2021-12-10 07:10:20|557.31|554.51|557.4|554.6|557.4|554.6|557.31|554.51|0
1639120230000|2021-12-10 07:10:30|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1639120240000|2021-12-10 07:10:40|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639120250000|2021-12-10 07:10:50|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639120270000|2021-12-10 07:11:10|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1639120280000|2021-12-10 07:11:20|557.4|554.6|557.4|554.6|557.4|554.6|557.22|554.42|0
1639120390000|2021-12-10 07:13:10|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639120400000|2021-12-10 07:13:20|557.04|554.24|556.86|554.06|557.04|554.24|556.86|554.06|0
1639120430000|2021-12-10 07:13:50|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1639120440000|2021-12-10 07:14:00|557.04|554.24|557.22|554.42|557.22|554.42|557.04|554.24|0
1639120470000|2021-12-10 07:14:30|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639120480000|2021-12-10 07:14:40|557.22|554.42|557.04|554.24|557.22|554.42|557.04|554.24|0
1639120500000|2021-12-10 07:15:00|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1639120520000|2021-12-10 07:15:20|556.67|553.87|556.49|553.69|556.67|553.87|556.49|553.69|0
1639120540000|2021-12-10 07:15:40|556.67|553.87|556.49|553.69|556.67|553.87|556.49|553.69|0
1639120550000|2021-12-10 07:15:50|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639120560000|2021-12-10 07:16:00|556.85|554.05|556.49|553.69|556.85|554.05|556.49|553.69|0
1639120570000|2021-12-10 07:16:10|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1639120580000|2021-12-10 07:16:20|556.31|553.51|556.31|553.51|556.49|553.69|556.31|553.51|0
1639120590000|2021-12-10 07:16:30|556.4|553.6|556.4|553.6|556.49|553.69|556.4|553.6|0
1639120600000|2021-12-10 07:16:40|556.31|553.51|556.49|553.69|556.49|553.69|556.31|553.51|0
1639120610000|2021-12-10 07:16:50|556.4|553.6|556.49|553.69|556.49|553.69|556.4|553.6|0
1639120620000|2021-12-10 07:17:00|556.67|553.87|556.49|553.69|556.67|553.87|556.49|553.69|0
1639120640000|2021-12-10 07:17:20|556.4|553.6|556.49|553.69|556.49|553.69|556.4|553.6|0
1639120660000|2021-12-10 07:17:40|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639120670000|2021-12-10 07:17:50|556.85|554.05|557.03|554.23|557.03|554.23|556.85|554.05|0
1639120680000|2021-12-10 07:18:00|556.94|554.14|556.85|554.05|557.03|554.23|556.85|554.05|0
1639120690000|2021-12-10 07:18:10|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1639120700000|2021-12-10 07:18:20|557.22|554.42|557.03|554.23|557.22|554.42|557.03|554.23|0
1639120720000|2021-12-10 07:18:40|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639120730000|2021-12-10 07:18:50|557.4|554.6|557.22|554.42|557.4|554.6|557.22|554.42|0
1639120740000|2021-12-10 07:19:00|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639120750000|2021-12-10 07:19:10|557.22|554.42|557.22|554.42|557.22|554.42|557.12|554.32|0
1639120760000|2021-12-10 07:19:20|557.3|554.5|557.4|554.6|557.4|554.6|557.3|554.5|0
1639120780000|2021-12-10 07:19:40|557.48|554.68|557.22|554.42|557.48|554.68|557.22|554.42|0
1639120790000|2021-12-10 07:19:50|557.12|554.32|557.22|554.42|557.22|554.42|557.03|554.23|0
1639120800000|2021-12-10 07:20:00|557.3|554.5|557.22|554.42|557.3|554.5|557.22|554.42|0
1639120810000|2021-12-10 07:20:10|557.3|554.5|557.58|554.78|557.58|554.78|557.3|554.5|0
1639120820000|2021-12-10 07:20:20|557.48|554.68|557.58|554.78|557.58|554.78|557.48|554.68|0
1639120830000|2021-12-10 07:20:30|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639120840000|2021-12-10 07:20:40|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639120850000|2021-12-10 07:20:50|557.4|554.6|557.4|554.6|557.48|554.68|557.4|554.6|0
1639120870000|2021-12-10 07:21:10|557.21|554.41|557.03|554.23|557.21|554.41|557.03|554.23|0
1639120880000|2021-12-10 07:21:20|557.4|554.6|557.4|554.6|557.48|554.68|557.4|554.6|0
1639120890000|2021-12-10 07:21:30|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1639120920000|2021-12-10 07:22:00|558.67|555.87|558.49|555.69|558.67|555.87|558.39|555.59|0
1639120930000|2021-12-10 07:22:10|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1639120940000|2021-12-10 07:22:20|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1639120950000|2021-12-10 07:22:30|558.67|555.87|558.57|555.77|558.85|556.05|558.57|555.77|0
1639120960000|2021-12-10 07:22:40|558.67|555.87|558.57|555.77|558.67|555.87|558.57|555.77|0
1639120980000|2021-12-10 07:23:00|558.67|555.87|558.31|555.51|558.67|555.87|558.31|555.51|0
1639120990000|2021-12-10 07:23:10|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1639121000000|2021-12-10 07:23:20|558.21|555.41|557.94|555.14|558.21|555.41|557.94|555.14|0
1639121010000|2021-12-10 07:23:30|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1639121020000|2021-12-10 07:23:40|558.03|555.23|558.03|555.23|558.03|555.23|558.03|555.23|0
1639121030000|2021-12-10 07:23:50|557.94|555.14|558.3|555.5|558.3|555.5|557.94|555.14|0
1639121040000|2021-12-10 07:24:00|558.39|555.59|558.3|555.5|558.39|555.59|558.3|555.5|0
1639121050000|2021-12-10 07:24:10|558.12|555.32|558.3|555.5|558.3|555.5|558.12|555.32|0
1639121060000|2021-12-10 07:24:20|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1639121070000|2021-12-10 07:24:30|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1639121080000|2021-12-10 07:24:40|558.57|555.77|558.67|555.87|558.67|555.87|558.57|555.77|0
1639121090000|2021-12-10 07:24:50|558.57|555.77|558.57|555.77|558.67|555.87|558.57|555.77|0
1639121100000|2021-12-10 07:25:00|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1639121110000|2021-12-10 07:25:10|558.85|556.05|558.67|555.87|558.85|556.05|558.67|555.87|0
1639121150000|2021-12-10 07:25:50|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1639121170000|2021-12-10 07:26:10|559.03|556.23|558.85|556.05|559.03|556.23|558.85|556.05|0
1639121180000|2021-12-10 07:26:20|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1639121190000|2021-12-10 07:26:30|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1639121200000|2021-12-10 07:26:40|558.75|555.95|558.67|555.87|558.85|556.05|558.67|555.87|0
1639121210000|2021-12-10 07:26:50|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1639121230000|2021-12-10 07:27:10|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1639121240000|2021-12-10 07:27:20|558.48|555.68|558.67|555.87|558.67|555.87|558.48|555.68|0
1639121250000|2021-12-10 07:27:30|558.48|555.68|558.48|555.68|558.48|555.68|558.3|555.5|0
1639121270000|2021-12-10 07:27:50|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1639121280000|2021-12-10 07:28:00|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1639121290000|2021-12-10 07:28:10|558.67|555.87|558.67|555.87|558.85|556.05|558.67|555.87|0
1639121320000|2021-12-10 07:28:40|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1639121330000|2021-12-10 07:28:50|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1639121340000|2021-12-10 07:29:00|558.3|555.5|558.48|555.68|558.48|555.68|558.3|555.5|0
1639121350000|2021-12-10 07:29:10|558.39|555.59|558.48|555.68|558.48|555.68|558.39|555.59|0
1639121360000|2021-12-10 07:29:20|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1639121400000|2021-12-10 07:30:00|558.48|555.68|558.3|555.5|558.48|555.68|558.3|555.5|0
1639121430000|2021-12-10 07:30:30|558.21|555.41|558.12|555.32|558.21|555.41|558.12|555.32|0
1639121440000|2021-12-10 07:30:40|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1639121450000|2021-12-10 07:30:50|558.21|555.41|558.48|555.68|558.48|555.68|558.21|555.41|0
1639121470000|2021-12-10 07:31:10|558.67|555.87|558.57|555.77|558.67|555.87|558.57|555.77|0
1639121480000|2021-12-10 07:31:20|558.66|555.86|558.48|555.68|558.66|555.86|558.48|555.68|0
1639121490000|2021-12-10 07:31:30|558.66|555.86|558.66|555.86|558.66|555.86|558.48|555.68|0
1639121500000|2021-12-10 07:31:40|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1639121510000|2021-12-10 07:31:50|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1639121520000|2021-12-10 07:32:00|558.66|555.86|558.57|555.77|558.66|555.86|558.48|555.68|0
1639121530000|2021-12-10 07:32:10|558.48|555.68|558.48|555.68|558.57|555.77|558.48|555.68|0
1639121580000|2021-12-10 07:33:00|558.66|555.86|558.48|555.68|558.66|555.86|558.48|555.68|0
1639121600000|2021-12-10 07:33:20|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1639121670000|2021-12-10 07:34:30|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1639121680000|2021-12-10 07:34:40|558.3|555.5|558.3|555.5|558.39|555.59|558.3|555.5|0
1639121720000|2021-12-10 07:35:20|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1639121730000|2021-12-10 07:35:30|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1639121740000|2021-12-10 07:35:40|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1639121770000|2021-12-10 07:36:10|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1639121790000|2021-12-10 07:36:30|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1639121800000|2021-12-10 07:36:40|558.3|555.5|558.12|555.32|558.3|555.5|558.12|555.32|0
1639121810000|2021-12-10 07:36:50|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1639121820000|2021-12-10 07:37:00|558.12|555.32|558.12|555.32|558.2|555.4|558.12|555.32|0
1639121830000|2021-12-10 07:37:10|558.2|555.4|558.12|555.32|558.2|555.4|558.12|555.32|0
1639121950000|2021-12-10 07:39:10|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1639121970000|2021-12-10 07:39:30|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1639121980000|2021-12-10 07:39:40|557.93|555.13|557.93|555.13|558.11|555.31|557.93|555.13|0
1639122120000|2021-12-10 07:42:00|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1639122130000|2021-12-10 07:42:10|557.84|555.04|557.75|554.95|557.84|555.04|557.75|554.95|0
1639122190000|2021-12-10 07:43:10|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1639122200000|2021-12-10 07:43:20|557.75|554.95|557.75|554.95|557.75|554.95|557.65|554.85|0
1639122210000|2021-12-10 07:43:30|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1639122230000|2021-12-10 07:43:50|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1639122250000|2021-12-10 07:44:10|557.93|555.13|557.75|554.95|557.93|555.13|557.75|554.95|0
1639122260000|2021-12-10 07:44:20|557.84|555.04|557.75|554.95|557.84|555.04|557.75|554.95|0
1639122270000|2021-12-10 07:44:30|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1639122300000|2021-12-10 07:45:00|557.75|554.95|557.57|554.77|557.75|554.95|557.57|554.77|0
1639122310000|2021-12-10 07:45:10|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1639122320000|2021-12-10 07:45:20|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1639122330000|2021-12-10 07:45:30|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1639122340000|2021-12-10 07:45:40|557.65|554.85|557.75|554.95|557.75|554.95|557.65|554.85|0
1639122360000|2021-12-10 07:46:00|557.93|555.13|557.93|555.13|558.11|555.31|557.93|555.13|0
1639122370000|2021-12-10 07:46:10|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1639122380000|2021-12-10 07:46:20|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1639122390000|2021-12-10 07:46:30|558.38|555.58|558.38|555.58|558.48|555.68|558.38|555.58|0
1639122400000|2021-12-10 07:46:40|558.29|555.49|558.38|555.58|558.38|555.58|558.29|555.49|0
1639122410000|2021-12-10 07:46:50|558.29|555.49|558.48|555.68|558.48|555.68|558.29|555.49|0
1639122420000|2021-12-10 07:47:00|558.38|555.58|558.29|555.49|558.38|555.58|558.29|555.49|0
1639122430000|2021-12-10 07:47:10|558.48|555.68|558.47|555.67|558.48|555.68|558.47|555.67|0
1639122440000|2021-12-10 07:47:20|558.38|555.58|558.47|555.67|558.47|555.67|558.38|555.58|0
1639122450000|2021-12-10 07:47:30|558.38|555.58|558.29|555.49|558.38|555.58|558.29|555.49|0
1639122470000|2021-12-10 07:47:50|558.47|555.67|558.29|555.49|558.47|555.67|558.29|555.49|0
1639122480000|2021-12-10 07:48:00|558.47|555.67|558.38|555.58|558.47|555.67|558.29|555.49|0
1639122490000|2021-12-10 07:48:10|558.29|555.49|558.29|555.49|558.47|555.67|558.29|555.49|0
1639122500000|2021-12-10 07:48:20|558.38|555.58|558.38|555.58|558.38|555.58|558.29|555.49|0
1639122510000|2021-12-10 07:48:30|558.29|555.49|558.47|555.67|558.47|555.67|558.29|555.49|0
1639122530000|2021-12-10 07:48:50|558.66|555.86|558.84|556.04|558.84|556.04|558.66|555.86|0
1639122540000|2021-12-10 07:49:00|558.66|555.86|558.84|556.04|558.84|556.04|558.66|555.86|0
1639122550000|2021-12-10 07:49:10|558.93|556.13|558.84|556.04|558.93|556.13|558.84|556.04|0
1639122590000|2021-12-10 07:49:50|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1639122600000|2021-12-10 07:50:00|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1639122610000|2021-12-10 07:50:10|559.02|556.22|558.92|556.12|559.02|556.22|558.84|556.04|0
1639122620000|2021-12-10 07:50:20|558.84|556.04|559.02|556.22|559.02|556.22|558.84|556.04|0
1639122630000|2021-12-10 07:50:30|558.92|556.12|558.84|556.04|558.92|556.12|558.84|556.04|0
1639122640000|2021-12-10 07:50:40|559.02|556.22|558.92|556.12|559.02|556.22|558.92|556.12|0
1639122650000|2021-12-10 07:50:50|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1639122660000|2021-12-10 07:51:00|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1639122670000|2021-12-10 07:51:10|559.02|556.22|559.2|556.4|559.2|556.4|559.02|556.22|0
1639122680000|2021-12-10 07:51:20|559.11|556.31|559.02|556.22|559.11|556.31|559.02|556.22|0
1639122720000|2021-12-10 07:52:00|558.92|556.12|559.02|556.22|559.02|556.22|558.92|556.12|0
1639122740000|2021-12-10 07:52:20|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1639122780000|2021-12-10 07:53:00|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1639122790000|2021-12-10 07:53:10|558.84|556.04|558.65|555.85|558.84|556.04|558.65|555.85|0
1639122800000|2021-12-10 07:53:20|558.84|556.04|558.74|555.94|558.84|556.04|558.65|555.85|0
1639122810000|2021-12-10 07:53:30|558.65|555.85|558.65|555.85|558.84|556.04|558.65|555.85|0
1639122820000|2021-12-10 07:53:40|558.47|555.67|558.65|555.85|558.65|555.85|558.47|555.67|0
1639122840000|2021-12-10 07:54:00|558.84|556.04|558.84|556.04|558.92|556.12|558.84|556.04|0
1639122850000|2021-12-10 07:54:10|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1639122870000|2021-12-10 07:54:30|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1639122880000|2021-12-10 07:54:40|558.65|555.85|558.65|555.85|558.65|555.85|558.56|555.76|0
1639122890000|2021-12-10 07:54:50|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1639122900000|2021-12-10 07:55:00|558.56|555.76|558.65|555.85|558.74|555.94|558.56|555.76|0
1639122930000|2021-12-10 07:55:30|558.47|555.67|558.47|555.67|558.47|555.67|558.38|555.58|0
1639122950000|2021-12-10 07:55:50|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1639122960000|2021-12-10 07:56:00|558.83|556.03|558.65|555.85|558.83|556.03|558.65|555.85|0
1639122980000|2021-12-10 07:56:20|558.56|555.76|558.65|555.85|558.65|555.85|558.56|555.76|0
1639122990000|2021-12-10 07:56:30|558.56|555.76|558.65|555.85|558.65|555.85|558.56|555.76|0
1639123010000|2021-12-10 07:56:50|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1639123020000|2021-12-10 07:57:00|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1639123050000|2021-12-10 07:57:30|558.92|556.12|558.83|556.03|558.92|556.12|558.83|556.03|0
1639123060000|2021-12-10 07:57:40|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1639123080000|2021-12-10 07:58:00|559.2|556.4|559.02|556.22|559.2|556.4|559.02|556.22|0
1639123090000|2021-12-10 07:58:10|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1639123100000|2021-12-10 07:58:20|559.2|556.4|559.2|556.4|559.2|556.4|559.1|556.3|0
1639123110000|2021-12-10 07:58:30|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1639123120000|2021-12-10 07:58:40|559.1|556.3|559.02|556.22|559.1|556.3|559.02|556.22|0
1639123130000|2021-12-10 07:58:50|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1639123140000|2021-12-10 07:59:00|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1639123150000|2021-12-10 07:59:10|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1639123160000|2021-12-10 07:59:20|558.65|555.85|558.47|555.67|558.65|555.85|558.47|555.67|0
1639123170000|2021-12-10 07:59:30|558.65|555.85|558.56|555.76|558.65|555.85|558.47|555.67|0
1639123180000|2021-12-10 07:59:40|558.47|555.67|558.47|555.67|558.47|555.67|558.29|555.49|0
1639123190000|2021-12-10 07:59:50|558.56|555.76|558.65|555.85|558.65|555.85|558.56|555.76|0
1639123200000|2021-12-10 08:00:00|559.01|556.21|558.29|555.49|559.01|556.21|558.29|555.49|0
1639123210000|2021-12-10 08:00:10|558.47|555.67|558.47|555.67|558.65|555.85|558.47|555.67|0
1639123220000|2021-12-10 08:00:20|558.1|555.3|558.1|555.3|558.19|555.39|558.1|555.3|0
1639123230000|2021-12-10 08:00:30|558.29|555.49|558.47|555.67|558.47|555.67|558.29|555.49|0
1639123240000|2021-12-10 08:00:40|558.65|555.85|558.65|555.85|558.83|556.03|558.65|555.85|0
1639123250000|2021-12-10 08:00:50|558.83|556.03|558.65|555.85|558.83|556.03|558.65|555.85|0
1639123260000|2021-12-10 08:01:00|559.38|556.58|559.28|556.48|559.38|556.58|559.2|556.4|0
1639123270000|2021-12-10 08:01:10|559.38|556.58|559.28|556.48|559.38|556.58|559.2|556.4|0
1639123280000|2021-12-10 08:01:20|559.2|556.4|559.56|556.76|559.56|556.76|559.2|556.4|0
1639123290000|2021-12-10 08:01:30|559.38|556.58|559.74|556.94|559.74|556.94|559.38|556.58|0
1639123300000|2021-12-10 08:01:40|559.92|557.12|559.74|556.94|559.92|557.12|559.74|556.94|0
1639123310000|2021-12-10 08:01:50|559.2|556.4|559.56|556.76|559.56|556.76|559.2|556.4|0
1639123320000|2021-12-10 08:02:00|559.74|556.94|559.83|557.03|559.92|557.12|559.74|556.94|0
1639123330000|2021-12-10 08:02:10|559.92|557.12|559.83|557.03|559.92|557.12|559.74|556.94|0
1639123340000|2021-12-10 08:02:20|559.74|556.94|559.92|557.12|559.92|557.12|559.74|556.94|0
1639123350000|2021-12-10 08:02:30|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639123360000|2021-12-10 08:02:40|559.92|557.12|560.01|557.21|560.01|557.21|559.92|557.12|0
1639123370000|2021-12-10 08:02:50|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1639123380000|2021-12-10 08:03:00|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639123400000|2021-12-10 08:03:20|559.74|556.94|560.11|557.31|560.11|557.31|559.74|556.94|0
1639123420000|2021-12-10 08:03:40|560.01|557.21|560.11|557.31|560.11|557.31|560.01|557.21|0
1639123430000|2021-12-10 08:03:50|560.29|557.49|560.29|557.49|560.29|557.49|560.29|557.49|0
1639123450000|2021-12-10 08:04:10|560.47|557.67|560.11|557.31|560.47|557.67|560.11|557.31|0
1639123460000|2021-12-10 08:04:20|560.29|557.49|560.29|557.49|560.47|557.67|560.29|557.49|0
1639123490000|2021-12-10 08:04:50|560.19|557.39|559.92|557.12|560.19|557.39|559.92|557.12|0
1639123500000|2021-12-10 08:05:00|560.09|557.69|560.17|557.77|560.27|557.87|560.09|557.69|0
1639123510000|2021-12-10 08:05:10|560.27|557.87|560.09|557.69|560.27|557.87|559.9|557.5|0
1639123530000|2021-12-10 08:05:30|560.45|558.05|560.36|557.96|560.45|558.05|560.36|557.96|0
1639123540000|2021-12-10 08:05:40|560.45|558.05|560.36|557.96|560.45|558.05|560.27|557.87|0
1639123550000|2021-12-10 08:05:50|560.27|557.87|560.63|558.23|560.63|558.23|560.27|557.87|0
1639123560000|2021-12-10 08:06:00|560.72|558.32|560.82|558.42|560.82|558.42|560.72|558.32|0
1639123570000|2021-12-10 08:06:10|561|558.6|561|558.6|561|558.6|561|558.6|0
1639123600000|2021-12-10 08:06:40|561.18|558.78|561|558.6|561.18|558.78|561|558.6|0
1639123610000|2021-12-10 08:06:50|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1639123620000|2021-12-10 08:07:00|561.36|558.96|561.36|558.96|561.36|558.96|561.18|558.78|0
1639123630000|2021-12-10 08:07:10|561.18|558.78|561.27|558.87|561.36|558.96|561.18|558.78|0
1639123640000|2021-12-10 08:07:20|561.18|558.78|561|558.6|561.18|558.78|561|558.6|0
1639123650000|2021-12-10 08:07:30|560.82|558.42|560.63|558.23|560.82|558.42|560.63|558.23|0
1639123660000|2021-12-10 08:07:40|560.81|558.41|560.72|558.32|560.81|558.41|560.63|558.23|0
1639123670000|2021-12-10 08:07:50|560.81|558.41|560.63|558.23|560.81|558.41|560.63|558.23|0
1639123680000|2021-12-10 08:08:00|560.72|558.32|560.54|558.14|560.72|558.32|560.54|558.14|0
1639123690000|2021-12-10 08:08:10|560.72|558.32|560.72|558.32|560.72|558.32|560.63|558.23|0
1639123700000|2021-12-10 08:08:20|561|558.6|561|558.6|561.18|558.78|561|558.6|0
1639123710000|2021-12-10 08:08:30|560.81|558.41|560.81|558.41|561|558.6|560.81|558.41|0
1639123720000|2021-12-10 08:08:40|560.72|558.32|560.45|558.05|560.72|558.32|560.27|557.87|0
1639123730000|2021-12-10 08:08:50|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1639123740000|2021-12-10 08:09:00|561|558.6|561.08|558.68|561.08|558.68|561|558.6|0
1639123750000|2021-12-10 08:09:10|560.9|558.5|560.81|558.41|561|558.6|560.81|558.41|0
1639123760000|2021-12-10 08:09:20|561|558.6|561|558.6|561|558.6|561|558.6|0
1639123770000|2021-12-10 08:09:30|560.9|558.5|561|558.6|561|558.6|560.9|558.5|0
1639123790000|2021-12-10 08:09:50|560.9|558.5|560.81|558.41|561|558.6|560.81|558.41|0
1639123800000|2021-12-10 08:10:00|561|558.6|561.18|558.78|561.18|558.78|561|558.6|0
1639123810000|2021-12-10 08:10:10|561.08|558.68|561.18|558.78|561.18|558.78|561.08|558.68|0
1639123820000|2021-12-10 08:10:20|561|558.6|560.63|558.23|561|558.6|560.63|558.23|0
1639123830000|2021-12-10 08:10:30|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1639123840000|2021-12-10 08:10:40|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1639123850000|2021-12-10 08:10:50|560.08|557.68|559.54|557.14|560.08|557.68|559.54|557.14|0
1639123860000|2021-12-10 08:11:00|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1639123870000|2021-12-10 08:11:10|559.54|557.14|559.72|557.32|559.72|557.32|559.54|557.14|0
1639123880000|2021-12-10 08:11:20|559.54|557.14|559.36|556.96|559.54|557.14|559.36|556.96|0
1639123890000|2021-12-10 08:11:30|559.54|557.14|559.54|557.14|559.72|557.32|559.54|557.14|0
1639123900000|2021-12-10 08:11:40|559.62|557.22|559.54|557.14|559.72|557.32|559.54|557.14|0
1639123910000|2021-12-10 08:11:50|559.72|557.32|559.72|557.32|559.72|557.32|559.62|557.22|0
1639123920000|2021-12-10 08:12:00|559.9|557.5|560.08|557.68|560.08|557.68|559.9|557.5|0
1639123930000|2021-12-10 08:12:10|560.45|558.05|560.27|557.87|560.45|558.05|560.27|557.87|0
1639123940000|2021-12-10 08:12:20|560.08|557.68|560.17|557.77|560.17|557.77|560.08|557.68|0
1639123950000|2021-12-10 08:12:30|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1639123960000|2021-12-10 08:12:40|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1639123970000|2021-12-10 08:12:50|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1639123980000|2021-12-10 08:13:00|559.99|557.59|559.54|557.14|560.08|557.68|559.54|557.14|0
1639123990000|2021-12-10 08:13:10|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1639124010000|2021-12-10 08:13:30|559.54|557.14|559.17|556.77|559.54|557.14|559.17|556.77|0
1639124020000|2021-12-10 08:13:40|558.99|556.59|559.35|556.95|559.35|556.95|558.99|556.59|0
1639124030000|2021-12-10 08:13:50|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1639124040000|2021-12-10 08:14:00|559.54|557.14|559.9|557.5|559.9|557.5|559.54|557.14|0
1639124050000|2021-12-10 08:14:10|559.72|557.32|559.72|557.32|559.72|557.32|559.62|557.22|0
1639124060000|2021-12-10 08:14:20|559.54|557.14|559.54|557.14|559.54|557.14|559.54|557.14|0
1639124070000|2021-12-10 08:14:30|559.35|556.95|559.54|557.14|559.54|557.14|559.35|556.95|0
1639124080000|2021-12-10 08:14:40|559.72|557.32|559.72|557.32|559.72|557.32|559.62|557.22|0
1639124090000|2021-12-10 08:14:50|559.54|557.14|559.35|556.95|559.54|557.14|559.35|556.95|0
1639124100000|2021-12-10 08:15:00|559.44|557.04|559.54|557.14|559.62|557.22|559.44|557.04|0
1639124110000|2021-12-10 08:15:10|559.72|557.32|559.54|557.14|559.72|557.32|559.54|557.14|0
1639124120000|2021-12-10 08:15:20|559.35|556.95|559.17|556.77|559.35|556.95|559.17|556.77|0
1639124130000|2021-12-10 08:15:30|558.99|556.59|558.99|556.59|558.99|556.59|558.89|556.49|0
1639124140000|2021-12-10 08:15:40|558.81|556.41|558.89|556.49|558.99|556.59|558.81|556.41|0
1639124150000|2021-12-10 08:15:50|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1639124160000|2021-12-10 08:16:00|558.99|556.59|558.62|556.22|558.99|556.59|558.62|556.22|0
1639124170000|2021-12-10 08:16:10|558.71|556.31|558.62|556.22|558.71|556.31|558.62|556.22|0
1639124180000|2021-12-10 08:16:20|558.81|556.41|558.62|556.22|558.81|556.41|558.62|556.22|0
1639124200000|2021-12-10 08:16:40|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1639124210000|2021-12-10 08:16:50|558.62|556.22|558.62|556.22|558.71|556.31|558.62|556.22|0
1639124220000|2021-12-10 08:17:00|558.71|556.31|558.81|556.41|558.81|556.41|558.71|556.31|0
1639124230000|2021-12-10 08:17:10|558.62|556.22|558.89|556.49|558.99|556.59|558.62|556.22|0
1639124240000|2021-12-10 08:17:20|558.99|556.59|559.08|556.68|559.08|556.68|558.89|556.49|0
1639124250000|2021-12-10 08:17:30|559.17|556.77|559.26|556.86|559.26|556.86|559.17|556.77|0
1639124260000|2021-12-10 08:17:40|559.35|556.95|559.35|556.95|559.53|557.13|559.35|556.95|0
1639124270000|2021-12-10 08:17:50|559.44|557.04|559.35|556.95|559.44|557.04|559.35|556.95|0
1639124280000|2021-12-10 08:18:00|559.53|557.13|559.26|556.86|559.53|557.13|559.26|556.86|0
1639124290000|2021-12-10 08:18:10|559.17|556.77|559.17|556.77|559.17|556.77|558.99|556.59|0
1639124300000|2021-12-10 08:18:20|559.35|556.95|559.35|556.95|559.35|556.95|559.35|556.95|0
1639124310000|2021-12-10 08:18:30|559.17|556.77|559.35|556.95|559.35|556.95|559.17|556.77|0
1639124320000|2021-12-10 08:18:40|559.44|557.04|559.62|557.22|559.72|557.32|559.44|557.04|0
1639124330000|2021-12-10 08:18:50|559.72|557.32|559.62|557.22|559.72|557.32|559.53|557.13|0
1639124340000|2021-12-10 08:19:00|559.53|557.13|559.72|557.32|559.72|557.32|559.53|557.13|0
1639124350000|2021-12-10 08:19:10|559.8|557.4|559.72|557.32|559.8|557.4|559.72|557.32|0
1639124360000|2021-12-10 08:19:20|559.8|557.4|559.8|557.4|559.8|557.4|559.72|557.32|0
1639124370000|2021-12-10 08:19:30|559.9|557.5|559.72|557.32|559.9|557.5|559.72|557.32|0
1639124380000|2021-12-10 08:19:40|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1639124390000|2021-12-10 08:19:50|559.98|557.58|560.08|557.68|560.08|557.68|559.9|557.5|0
1639124400000|2021-12-10 08:20:00|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1639124410000|2021-12-10 08:20:10|560.53|558.13|560.44|558.04|560.53|558.13|560.44|558.04|0
1639124430000|2021-12-10 08:20:30|560.26|557.86|560.44|558.04|560.44|558.04|560.26|557.86|0
1639124440000|2021-12-10 08:20:40|560.35|557.95|560.44|558.04|560.44|558.04|560.35|557.95|0
1639124450000|2021-12-10 08:20:50|560.26|557.86|560.08|557.68|560.35|557.95|560.08|557.68|0
1639124460000|2021-12-10 08:21:00|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1639124470000|2021-12-10 08:21:10|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1639124480000|2021-12-10 08:21:20|560.35|557.95|560.44|558.04|560.44|558.04|560.26|557.86|0
1639124500000|2021-12-10 08:21:40|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1639124520000|2021-12-10 08:22:00|560.44|558.04|560.63|558.23|560.63|558.23|560.44|558.04|0
1639124530000|2021-12-10 08:22:10|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1639124540000|2021-12-10 08:22:20|560.26|557.86|560.35|557.95|560.35|557.95|560.26|557.86|0
1639124550000|2021-12-10 08:22:30|560.44|558.04|560.26|557.86|560.44|558.04|560.26|557.86|0
1639124560000|2021-12-10 08:22:40|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1639124570000|2021-12-10 08:22:50|560.26|557.86|560.26|557.86|560.26|557.86|560.08|557.68|0
1639124580000|2021-12-10 08:23:00|560.17|557.77|560.26|557.86|560.26|557.86|560.17|557.77|0
1639124590000|2021-12-10 08:23:10|560.08|557.68|560.26|557.86|560.26|557.86|560.08|557.68|0
1639124600000|2021-12-10 08:23:20|560.44|558.04|560.26|557.86|560.44|558.04|560.26|557.86|0
1639124610000|2021-12-10 08:23:30|560.08|557.68|560.26|557.86|560.26|557.86|560.08|557.68|0
1639124620000|2021-12-10 08:23:40|560.08|557.68|560.08|557.68|560.17|557.77|560.08|557.68|0
1639124630000|2021-12-10 08:23:50|560.26|557.86|560.08|557.68|560.26|557.86|560.08|557.68|0
1639124640000|2021-12-10 08:24:00|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1639124660000|2021-12-10 08:24:20|560.08|557.68|559.98|557.58|560.08|557.68|559.9|557.5|0
1639124670000|2021-12-10 08:24:30|559.9|557.5|559.35|556.95|559.9|557.5|559.35|556.95|0
1639124680000|2021-12-10 08:24:40|559.25|556.85|559.17|556.77|559.25|556.85|559.17|556.77|0
1639124690000|2021-12-10 08:24:50|558.98|556.58|559.17|556.77|559.17|556.77|558.98|556.58|0
1639124700000|2021-12-10 08:25:00|559.35|556.95|559.53|557.13|559.71|557.31|559.35|556.95|0
1639124710000|2021-12-10 08:25:10|559.62|557.22|559.53|557.13|559.62|557.22|559.53|557.13|0
1639124720000|2021-12-10 08:25:20|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1639124730000|2021-12-10 08:25:30|559.44|557.04|559.53|557.13|559.53|557.13|559.44|557.04|0
1639124740000|2021-12-10 08:25:40|559.71|557.31|559.53|557.13|559.71|557.31|559.53|557.13|0
1639124750000|2021-12-10 08:25:50|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1639124760000|2021-12-10 08:26:00|559.71|557.31|560.08|557.68|560.08|557.68|559.71|557.31|0
1639124770000|2021-12-10 08:26:10|559.89|557.49|560.08|557.68|560.08|557.68|559.89|557.49|0
1639124780000|2021-12-10 08:26:20|559.98|557.58|560.16|557.76|560.16|557.76|559.98|557.58|0
1639124790000|2021-12-10 08:26:30|560.26|557.86|560.08|557.68|560.26|557.86|560.08|557.68|0
1639124800000|2021-12-10 08:26:40|559.98|557.58|560.26|557.86|560.26|557.86|559.98|557.58|0
1639124810000|2021-12-10 08:26:50|560.08|557.68|560.08|557.68|560.16|557.76|560.08|557.68|0
1639124820000|2021-12-10 08:27:00|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1639124830000|2021-12-10 08:27:10|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1639124840000|2021-12-10 08:27:20|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1639124850000|2021-12-10 08:27:30|560.44|558.04|560.8|558.4|560.8|558.4|560.44|558.04|0
1639124860000|2021-12-10 08:27:40|560.99|558.59|561.07|558.67|561.07|558.67|560.89|558.49|0
1639124870000|2021-12-10 08:27:50|560.99|558.59|561.07|558.67|561.07|558.67|560.99|558.59|0
1639124880000|2021-12-10 08:28:00|560.99|558.59|561.17|558.77|561.17|558.77|560.99|558.59|0
1639124890000|2021-12-10 08:28:10|560.8|558.4|560.62|558.22|560.8|558.4|560.62|558.22|0
1639124900000|2021-12-10 08:28:20|560.71|558.31|560.44|558.04|560.71|558.31|560.44|558.04|0
1639124910000|2021-12-10 08:28:30|560.26|557.86|559.89|557.49|560.26|557.86|559.89|557.49|0
1639124920000|2021-12-10 08:28:40|559.71|557.31|559.89|557.49|559.89|557.49|559.71|557.31|0
1639124930000|2021-12-10 08:28:50|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1639124940000|2021-12-10 08:29:00|559.98|557.58|559.71|557.31|559.98|557.58|559.71|557.31|0
1639124950000|2021-12-10 08:29:10|559.89|557.49|560.08|557.68|560.08|557.68|559.89|557.49|0
1639124960000|2021-12-10 08:29:20|560.07|557.67|560.07|557.67|560.26|557.86|560.07|557.67|0
1639124970000|2021-12-10 08:29:30|560.26|557.86|560.8|558.4|560.8|558.4|560.26|557.86|0
1639124980000|2021-12-10 08:29:40|560.71|558.31|560.71|558.31|560.71|558.31|560.71|558.31|0
1639124990000|2021-12-10 08:29:50|560.8|558.4|560.62|558.22|560.8|558.4|560.62|558.22|0
1639125000000|2021-12-10 08:30:00|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1639125010000|2021-12-10 08:30:10|560.26|557.86|560.26|557.86|560.44|558.04|560.26|557.86|0
1639125030000|2021-12-10 08:30:30|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1639125040000|2021-12-10 08:30:40|560.62|558.22|560.62|558.22|560.62|558.22|560.62|558.22|0
1639125060000|2021-12-10 08:31:00|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1639125070000|2021-12-10 08:31:10|560.71|558.31|560.99|558.59|560.99|558.59|560.71|558.31|0
1639125080000|2021-12-10 08:31:20|561.17|558.77|560.99|558.59|561.17|558.77|560.99|558.59|0
1639125090000|2021-12-10 08:31:30|561.17|558.77|561.07|558.67|561.17|558.77|560.99|558.59|0
1639125100000|2021-12-10 08:31:40|561.17|558.77|560.99|558.59|561.17|558.77|560.99|558.59|0
1639125110000|2021-12-10 08:31:50|561.17|558.77|560.89|558.49|561.17|558.77|560.89|558.49|0
1639125120000|2021-12-10 08:32:00|560.99|558.59|561.17|558.77|561.17|558.77|560.99|558.59|0
1639125130000|2021-12-10 08:32:10|560.99|558.59|561.17|558.77|561.17|558.77|560.99|558.59|0
1639125140000|2021-12-10 08:32:20|561.07|558.67|560.98|558.58|561.17|558.77|560.98|558.58|0
1639125150000|2021-12-10 08:32:30|560.89|558.49|560.71|558.31|560.89|558.49|560.71|558.31|0
1639125160000|2021-12-10 08:32:40|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1639125170000|2021-12-10 08:32:50|560.71|558.31|560.8|558.4|560.8|558.4|560.71|558.31|0
1639125180000|2021-12-10 08:33:00|560.98|558.58|560.8|558.4|560.98|558.58|560.8|558.4|0
1639125190000|2021-12-10 08:33:10|560.89|558.49|560.89|558.49|560.89|558.49|560.89|558.49|0
1639125200000|2021-12-10 08:33:20|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1639125210000|2021-12-10 08:33:30|560.62|558.22|560.44|558.04|560.62|558.22|560.44|558.04|0
1639125220000|2021-12-10 08:33:40|561.35|558.95|561.35|558.95|561.35|558.95|561.17|558.77|0
1639125230000|2021-12-10 08:33:50|561.53|559.13|561.9|559.5|561.9|559.5|561.53|559.13|0
1639125240000|2021-12-10 08:34:00|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1639125250000|2021-12-10 08:34:10|561.71|559.31|562.08|559.68|562.08|559.68|561.71|559.31|0
1639125260000|2021-12-10 08:34:20|561.9|559.5|562.08|559.68|562.08|559.68|561.9|559.5|0
1639125270000|2021-12-10 08:34:30|562.17|559.77|562.26|559.86|562.26|559.86|562.17|559.77|0
1639125280000|2021-12-10 08:34:40|562.08|559.68|562.26|559.86|562.26|559.86|562.08|559.68|0
1639125290000|2021-12-10 08:34:50|562.35|559.95|562.26|559.86|562.35|559.95|562.26|559.86|0
1639125300000|2021-12-10 08:35:00|562.08|559.68|562.26|559.86|562.26|559.86|562.08|559.68|0
1639125310000|2021-12-10 08:35:10|562.08|559.68|561.71|559.31|562.08|559.68|561.71|559.31|0
1639125320000|2021-12-10 08:35:20|561.8|559.4|561.98|559.58|561.98|559.58|561.8|559.4|0
1639125330000|2021-12-10 08:35:30|561.9|559.5|562.17|559.77|562.17|559.77|561.9|559.5|0
1639125340000|2021-12-10 08:35:40|562.26|559.86|562.08|559.68|562.26|559.86|562.08|559.68|0
1639125360000|2021-12-10 08:36:00|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1639125370000|2021-12-10 08:36:10|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1639125380000|2021-12-10 08:36:20|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1639125390000|2021-12-10 08:36:30|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1639125400000|2021-12-10 08:36:40|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1639125410000|2021-12-10 08:36:50|561.62|559.22|561.71|559.31|561.71|559.31|561.62|559.22|0
1639125440000|2021-12-10 08:37:20|561.53|559.13|561.35|558.95|561.53|559.13|561.35|558.95|0
1639125450000|2021-12-10 08:37:30|561.43|559.03|561.53|559.13|561.53|559.13|561.35|558.95|0
1639125460000|2021-12-10 08:37:40|561.43|559.03|561.35|558.95|561.53|559.13|561.35|558.95|0
1639125470000|2021-12-10 08:37:50|561.43|559.03|561.16|558.76|561.43|559.03|561.16|558.76|0
1639125480000|2021-12-10 08:38:00|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1639125490000|2021-12-10 08:38:10|561.53|559.13|561.71|559.31|561.71|559.31|561.53|559.13|0
1639125500000|2021-12-10 08:38:20|561.53|559.13|561.35|558.95|561.53|559.13|561.35|558.95|0
1639125510000|2021-12-10 08:38:30|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1639125520000|2021-12-10 08:38:40|561.16|558.76|560.98|558.58|561.16|558.76|560.98|558.58|0
1639125540000|2021-12-10 08:39:00|561.16|558.76|561.16|558.76|561.35|558.95|561.16|558.76|0
1639125550000|2021-12-10 08:39:10|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1639125560000|2021-12-10 08:39:20|561.16|558.76|561.16|558.76|561.25|558.85|561.16|558.76|0
1639125570000|2021-12-10 08:39:30|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1639125590000|2021-12-10 08:39:50|561.25|558.85|561.35|558.95|561.35|558.95|561.16|558.76|0
1639125600000|2021-12-10 08:40:00|561.25|558.85|561.35|558.95|561.35|558.95|561.25|558.85|0
1639125610000|2021-12-10 08:40:10|561.25|558.85|561.35|558.95|561.35|558.95|561.16|558.76|0
1639125620000|2021-12-10 08:40:20|561.16|558.76|561.16|558.76|561.16|558.76|560.98|558.58|0
1639125650000|2021-12-10 08:40:50|561.35|558.95|561.16|558.76|561.35|558.95|561.16|558.76|0
1639125660000|2021-12-10 08:41:00|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1639125670000|2021-12-10 08:41:10|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1639125700000|2021-12-10 08:41:40|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1639125710000|2021-12-10 08:41:50|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1639125760000|2021-12-10 08:42:40|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1639125770000|2021-12-10 08:42:50|561.34|558.94|561.16|558.76|561.53|559.13|561.16|558.76|0
1639125780000|2021-12-10 08:43:00|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1639125790000|2021-12-10 08:43:10|560.61|558.21|560.8|558.4|560.8|558.4|560.61|558.21|0
1639125840000|2021-12-10 08:44:00|560.88|558.48|561.16|558.76|561.16|558.76|560.88|558.48|0
1639125850000|2021-12-10 08:44:10|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1639125860000|2021-12-10 08:44:20|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1639125880000|2021-12-10 08:44:40|561.61|559.21|561.53|559.13|561.71|559.31|561.53|559.13|0
1639125890000|2021-12-10 08:44:50|561.71|559.31|561.89|559.49|561.89|559.49|561.71|559.31|0
1639125900000|2021-12-10 08:45:00|561.71|559.31|561.89|559.49|561.89|559.49|561.71|559.31|0
1639125920000|2021-12-10 08:45:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1639125940000|2021-12-10 08:45:40|561.53|559.13|561.71|559.31|561.71|559.31|561.53|559.13|0
1639125950000|2021-12-10 08:45:50|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1639125970000|2021-12-10 08:46:10|561.71|559.31|562.07|559.67|562.07|559.67|561.71|559.31|0
1639126020000|2021-12-10 08:47:00|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1639126030000|2021-12-10 08:47:10|561.98|559.58|561.89|559.49|561.98|559.58|561.89|559.49|0
1639126050000|2021-12-10 08:47:30|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1639126060000|2021-12-10 08:47:40|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1639126070000|2021-12-10 08:47:50|561.52|559.12|561.34|558.94|561.52|559.12|561.34|558.94|0
1639126080000|2021-12-10 08:48:00|561.16|558.76|561.34|558.94|561.43|559.03|561.16|558.76|0
1639126090000|2021-12-10 08:48:10|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1639126100000|2021-12-10 08:48:20|561.43|559.03|561.25|558.85|561.43|559.03|561.25|558.85|0
1639126110000|2021-12-10 08:48:30|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1639126140000|2021-12-10 08:49:00|561.52|559.12|561.52|559.12|561.52|559.12|561.34|558.94|0
1639126160000|2021-12-10 08:49:20|561.71|559.31|561.89|559.49|561.89|559.49|561.71|559.31|0
1639126170000|2021-12-10 08:49:30|561.71|559.31|561.89|559.49|561.89|559.49|561.71|559.31|0
1639126190000|2021-12-10 08:49:50|561.98|559.58|561.89|559.49|561.98|559.58|561.89|559.49|0
1639126200000|2021-12-10 08:50:00|562.07|559.67|562.07|559.67|562.07|559.67|562.07|559.67|0
1639126210000|2021-12-10 08:50:10|561.98|559.58|562.07|559.67|562.07|559.67|561.98|559.58|0
1639126230000|2021-12-10 08:50:30|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1639126250000|2021-12-10 08:50:50|561.79|559.39|561.71|559.31|561.79|559.39|561.71|559.31|0
1639126260000|2021-12-10 08:51:00|561.79|559.39|561.89|559.49|561.89|559.49|561.71|559.31|0
1639126280000|2021-12-10 08:51:20|562.07|559.67|562.07|559.67|562.07|559.67|562.07|559.67|0
1639126310000|2021-12-10 08:51:50|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1639126330000|2021-12-10 08:52:10|563.35|560.95|563.53|561.13|563.53|561.13|563.35|560.95|0
1639126340000|2021-12-10 08:52:20|563.44|561.04|563.71|561.31|563.71|561.31|563.44|561.04|0
1639126350000|2021-12-10 08:52:30|563.9|561.5|563.9|561.5|563.9|561.5|563.9|561.5|0
1639126360000|2021-12-10 08:52:40|563.98|561.58|563.9|561.5|564.08|561.68|563.9|561.5|0
1639126370000|2021-12-10 08:52:50|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1639126380000|2021-12-10 08:53:00|564.08|561.68|564.08|561.68|564.08|561.68|563.9|561.5|0
1639126390000|2021-12-10 08:53:10|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1639126400000|2021-12-10 08:53:20|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1639126410000|2021-12-10 08:53:30|564.08|561.68|563.9|561.5|564.08|561.68|563.9|561.5|0
1639126420000|2021-12-10 08:53:40|563.98|561.58|563.9|561.5|563.98|561.58|563.9|561.5|0
1639126430000|2021-12-10 08:53:50|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1639126440000|2021-12-10 08:54:00|564.08|561.68|564.08|561.68|564.08|561.68|563.98|561.58|0
1639126450000|2021-12-10 08:54:10|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1639126460000|2021-12-10 08:54:20|563.98|561.58|563.98|561.58|563.98|561.58|563.89|561.49|0
1639126470000|2021-12-10 08:54:30|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1639126480000|2021-12-10 08:54:40|564.17|561.77|564.26|561.86|564.26|561.86|564.17|561.77|0
1639126500000|2021-12-10 08:55:00|564.44|562.04|564.44|562.04|564.44|562.04|564.26|561.86|0
1639126510000|2021-12-10 08:55:10|564.35|561.95|564.44|562.04|564.44|562.04|564.35|561.95|0
1639126520000|2021-12-10 08:55:20|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1639126530000|2021-12-10 08:55:30|564.26|561.86|564.44|562.04|564.44|562.04|564.26|561.86|0
1639126550000|2021-12-10 08:55:50|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639126560000|2021-12-10 08:56:00|564.44|562.04|564.44|562.04|564.44|562.04|564.35|561.95|0
1639126570000|2021-12-10 08:56:10|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639126580000|2021-12-10 08:56:20|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639126600000|2021-12-10 08:56:40|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1639126610000|2021-12-10 08:56:50|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639126650000|2021-12-10 08:57:30|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1639126660000|2021-12-10 08:57:40|564.26|561.86|564.44|562.04|564.44|562.04|564.26|561.86|0
1639126670000|2021-12-10 08:57:50|564.08|561.68|564.26|561.86|564.26|561.86|564.08|561.68|0
1639126700000|2021-12-10 08:58:20|564.08|561.68|564.26|561.86|564.26|561.86|564.08|561.68|0
1639126710000|2021-12-10 08:58:30|564.16|561.76|563.98|561.58|564.16|561.76|563.98|561.58|0
1639126720000|2021-12-10 08:58:40|564.08|561.68|563.98|561.58|564.08|561.68|563.98|561.58|0
1639126730000|2021-12-10 08:58:50|563.89|561.49|564.08|561.68|564.08|561.68|563.89|561.49|0
1639126770000|2021-12-10 08:59:30|564.44|562.04|564.44|562.04|564.44|562.04|564.26|561.86|0
1639126780000|2021-12-10 08:59:40|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639126800000|2021-12-10 09:00:00|564.44|562.04|564.26|561.86|564.44|562.04|564.26|561.86|0
1639126820000|2021-12-10 09:00:20|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1639126830000|2021-12-10 09:00:30|564.16|561.76|564.07|561.67|564.16|561.76|564.07|561.67|0
1639126840000|2021-12-10 09:00:40|563.89|561.49|563.53|561.13|563.89|561.49|563.53|561.13|0
1639126850000|2021-12-10 09:00:50|563.34|560.94|563.34|560.94|563.43|561.03|563.34|560.94|0
1639126860000|2021-12-10 09:01:00|563.16|560.76|562.8|560.4|563.16|560.76|562.8|560.4|0
1639126870000|2021-12-10 09:01:10|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1639126890000|2021-12-10 09:01:30|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1639126910000|2021-12-10 09:01:50|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1639126950000|2021-12-10 09:02:30|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1639126960000|2021-12-10 09:02:40|562.52|560.12|562.43|560.03|562.61|560.21|562.43|560.03|0
1639126970000|2021-12-10 09:02:50|562.52|560.12|562.61|560.21|562.61|560.21|562.52|560.12|0
1639126980000|2021-12-10 09:03:00|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1639126990000|2021-12-10 09:03:10|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1639127000000|2021-12-10 09:03:20|562.43|560.03|562.61|560.21|562.61|560.21|562.43|560.03|0
1639127020000|2021-12-10 09:03:40|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1639127030000|2021-12-10 09:03:50|562.61|560.21|562.43|560.03|562.61|560.21|562.43|560.03|0
1639127040000|2021-12-10 09:04:00|562.25|559.85|562.33|559.93|562.33|559.93|562.25|559.85|0
1639127050000|2021-12-10 09:04:10|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1639127060000|2021-12-10 09:04:20|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1639127080000|2021-12-10 09:04:40|562.15|559.75|562.06|559.66|562.15|559.75|562.06|559.66|0
1639127090000|2021-12-10 09:04:50|562.25|559.85|562.06|559.66|562.25|559.85|562.06|559.66|0
1639127100000|2021-12-10 09:05:00|562.25|559.85|562.06|559.66|562.25|559.85|562.06|559.66|0
1639127110000|2021-12-10 09:05:10|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1639127120000|2021-12-10 09:05:20|562.06|559.66|561.7|559.3|562.06|559.66|561.7|559.3|0
1639127130000|2021-12-10 09:05:30|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1639127150000|2021-12-10 09:05:50|561.33|558.93|561.52|559.12|561.52|559.12|561.33|558.93|0
1639127160000|2021-12-10 09:06:00|561.6|559.2|561.7|559.3|561.7|559.3|561.6|559.2|0
1639127170000|2021-12-10 09:06:10|561.6|559.2|561.52|559.12|561.7|559.3|561.52|559.12|0
1639127200000|2021-12-10 09:06:40|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1639127230000|2021-12-10 09:07:10|561.51|559.11|561.7|559.3|561.7|559.3|561.51|559.11|0
1639127250000|2021-12-10 09:07:30|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1639127270000|2021-12-10 09:07:50|562.06|559.66|561.88|559.48|562.06|559.66|561.88|559.48|0
1639127280000|2021-12-10 09:08:00|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1639127290000|2021-12-10 09:08:10|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1639127300000|2021-12-10 09:08:20|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1639127310000|2021-12-10 09:08:30|561.88|559.48|561.97|559.57|562.06|559.66|561.88|559.48|0
1639127320000|2021-12-10 09:08:40|561.88|559.48|561.7|559.3|561.88|559.48|561.7|559.3|0
1639127330000|2021-12-10 09:08:50|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1639127340000|2021-12-10 09:09:00|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1639127350000|2021-12-10 09:09:10|560.4|558|560.4|558|560.4|558|560.4|558|0
1639127360000|2021-12-10 09:09:20|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1639127370000|2021-12-10 09:09:30|560.4|558|560.4|558|560.4|558|560.22|557.82|0
1639127380000|2021-12-10 09:09:40|560.22|557.82|560.4|558|560.4|558|560.22|557.82|0
1639127390000|2021-12-10 09:09:50|560.22|557.82|560.4|558|560.4|558|560.22|557.82|0
1639127400000|2021-12-10 09:10:00|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1639127410000|2021-12-10 09:10:10|560.4|558|560.4|558|560.4|558|560.4|558|0
1639127420000|2021-12-10 09:10:20|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1639127430000|2021-12-10 09:10:30|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1639127440000|2021-12-10 09:10:40|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1639127450000|2021-12-10 09:10:50|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1639127460000|2021-12-10 09:11:00|560.4|558|560.22|557.82|560.4|558|560.22|557.82|0
1639127480000|2021-12-10 09:11:20|560.4|558|560.4|558|560.4|558|560.4|558|0
1639127490000|2021-12-10 09:11:30|560.59|558.19|560.59|558.19|560.59|558.19|560.4|558|0
1639127500000|2021-12-10 09:11:40|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1639127510000|2021-12-10 09:11:50|560.86|558.46|560.77|558.37|560.95|558.55|560.77|558.37|0
1639127520000|2021-12-10 09:12:00|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1639127530000|2021-12-10 09:12:10|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1639127550000|2021-12-10 09:12:30|560.59|558.19|560.59|558.19|560.77|558.37|560.59|558.19|0
1639127570000|2021-12-10 09:12:50|560.58|558.18|560.4|558|560.58|558.18|560.4|558|0
1639127580000|2021-12-10 09:13:00|560.22|557.82|560.58|558.18|560.58|558.18|560.22|557.82|0
1639127590000|2021-12-10 09:13:10|560.49|558.09|560.49|558.09|560.58|558.18|560.49|558.09|0
1639127600000|2021-12-10 09:13:20|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1639127620000|2021-12-10 09:13:40|560.77|558.37|560.77|558.37|560.77|558.37|560.67|558.27|0
1639127630000|2021-12-10 09:13:50|560.67|558.27|560.58|558.18|560.77|558.37|560.58|558.18|0
1639127680000|2021-12-10 09:14:40|560.49|558.09|560.49|558.09|560.49|558.09|560.4|558|0
1639127700000|2021-12-10 09:15:00|560.58|558.18|560.4|558|560.58|558.18|560.4|558|0
1639127710000|2021-12-10 09:15:10|560.22|557.82|560.22|557.82|560.22|557.82|560.22|557.82|0
1639127720000|2021-12-10 09:15:20|560.4|558|560.77|558.37|560.77|558.37|560.4|558|0
1639127730000|2021-12-10 09:15:30|560.4|558|560.58|558.18|560.58|558.18|560.4|558|0
1639127750000|2021-12-10 09:15:50|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1639127760000|2021-12-10 09:16:00|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1639127780000|2021-12-10 09:16:20|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1639127790000|2021-12-10 09:16:30|561.5|559.1|561.68|559.28|561.68|559.28|561.5|559.1|0
1639127800000|2021-12-10 09:16:40|561.5|559.1|561.4|559|561.5|559.1|561.4|559|0
1639127810000|2021-12-10 09:16:50|561.5|559.1|561.31|558.91|561.5|559.1|561.31|558.91|0
1639127820000|2021-12-10 09:17:00|561.13|558.73|561.13|558.73|561.13|558.73|560.95|558.55|0
1639127830000|2021-12-10 09:17:10|561.04|558.64|561.13|558.73|561.13|558.73|561.04|558.64|0
1639127840000|2021-12-10 09:17:20|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1639127850000|2021-12-10 09:17:30|561.13|558.73|561.13|558.73|561.31|558.91|561.13|558.73|0
1639127860000|2021-12-10 09:17:40|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1639127870000|2021-12-10 09:17:50|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1639127880000|2021-12-10 09:18:00|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1639127910000|2021-12-10 09:18:30|561.22|558.82|561.22|558.82|561.22|558.82|561.13|558.73|0
1639127920000|2021-12-10 09:18:40|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1639127940000|2021-12-10 09:19:00|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1639127970000|2021-12-10 09:19:30|561.4|559|561.4|559|561.4|559|561.4|559|0
1639127980000|2021-12-10 09:19:40|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1639127990000|2021-12-10 09:19:50|561.31|558.91|561.31|558.91|561.4|559|561.31|558.91|0
1639128000000|2021-12-10 09:20:00|561.4|559|561.31|558.91|561.4|559|561.31|558.91|0
1639128010000|2021-12-10 09:20:10|561.22|558.82|561.13|558.73|561.22|558.82|561.13|558.73|0
1639128020000|2021-12-10 09:20:20|561.03|558.63|561.13|558.73|561.13|558.73|561.03|558.63|0
1639128030000|2021-12-10 09:20:30|560.95|558.55|561.13|558.73|561.13|558.73|560.95|558.55|0
1639128040000|2021-12-10 09:20:40|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1639128050000|2021-12-10 09:20:50|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1639128060000|2021-12-10 09:21:00|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1639128070000|2021-12-10 09:21:10|561.13|558.73|561.22|558.82|561.22|558.82|561.13|558.73|0
1639128080000|2021-12-10 09:21:20|561.31|558.91|561.4|559|561.4|559|561.22|558.82|0
1639128090000|2021-12-10 09:21:30|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1639128100000|2021-12-10 09:21:40|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1639128120000|2021-12-10 09:22:00|561.49|559.09|561.31|558.91|561.49|559.09|561.31|558.91|0
1639128130000|2021-12-10 09:22:10|561.49|559.09|561.49|559.09|561.49|559.09|561.4|559|0
1639128140000|2021-12-10 09:22:20|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1639128150000|2021-12-10 09:22:30|561.49|559.09|561.68|559.28|561.68|559.28|561.49|559.09|0
1639128160000|2021-12-10 09:22:40|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1639128250000|2021-12-10 09:24:10|562.04|559.64|562.22|559.82|562.22|559.82|562.04|559.64|0
1639128260000|2021-12-10 09:24:20|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1639128270000|2021-12-10 09:24:30|561.86|559.46|561.95|559.55|562.04|559.64|561.86|559.46|0
1639128280000|2021-12-10 09:24:40|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1639128290000|2021-12-10 09:24:50|561.76|559.36|561.76|559.36|561.86|559.46|561.76|559.36|0
1639128300000|2021-12-10 09:25:00|561.68|559.28|561.68|559.28|561.76|559.36|561.68|559.28|0
1639128310000|2021-12-10 09:25:10|561.49|559.09|561.31|558.91|561.49|559.09|561.31|558.91|0
1639128340000|2021-12-10 09:25:40|561.4|559|561.4|559|561.4|559|561.4|559|0
1639128350000|2021-12-10 09:25:50|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1639128360000|2021-12-10 09:26:00|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1639128370000|2021-12-10 09:26:10|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1639128380000|2021-12-10 09:26:20|561.31|558.91|560.94|558.54|561.31|558.91|560.94|558.54|0
1639128390000|2021-12-10 09:26:30|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1639128400000|2021-12-10 09:26:40|560.76|558.36|560.76|558.36|560.85|558.45|560.76|558.36|0
1639128410000|2021-12-10 09:26:50|560.94|558.54|560.94|558.54|560.94|558.54|560.76|558.36|0
1639128420000|2021-12-10 09:27:00|561.13|558.73|560.94|558.54|561.13|558.73|560.94|558.54|0
1639128440000|2021-12-10 09:27:20|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1639128450000|2021-12-10 09:27:30|560.76|558.36|560.85|558.45|560.85|558.45|560.76|558.36|0
1639128460000|2021-12-10 09:27:40|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1639128470000|2021-12-10 09:27:50|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1639128510000|2021-12-10 09:28:30|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1639128520000|2021-12-10 09:28:40|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1639128530000|2021-12-10 09:28:50|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1639128550000|2021-12-10 09:29:10|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1639128560000|2021-12-10 09:29:20|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1639128570000|2021-12-10 09:29:30|560.76|558.36|560.66|558.26|560.76|558.36|560.66|558.26|0
1639128580000|2021-12-10 09:29:40|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1639128590000|2021-12-10 09:29:50|560.66|558.26|560.76|558.36|560.76|558.36|560.66|558.26|0
1639128600000|2021-12-10 09:30:00|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1639128610000|2021-12-10 09:30:10|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1639128640000|2021-12-10 09:30:40|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1639128690000|2021-12-10 09:31:30|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1639128700000|2021-12-10 09:31:40|560.66|558.26|560.76|558.36|560.76|558.36|560.58|558.18|0
1639128710000|2021-12-10 09:31:50|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1639128720000|2021-12-10 09:32:00|560.76|558.36|560.94|558.54|560.94|558.54|560.76|558.36|0
1639128730000|2021-12-10 09:32:10|560.76|558.36|560.94|558.54|560.94|558.54|560.76|558.36|0
1639128740000|2021-12-10 09:32:20|561.03|558.63|561.31|558.91|561.31|558.91|561.03|558.63|0
1639128750000|2021-12-10 09:32:30|561.12|558.72|560.94|558.54|561.12|558.72|560.94|558.54|0
1639128760000|2021-12-10 09:32:40|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1639128770000|2021-12-10 09:32:50|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1639128840000|2021-12-10 09:34:00|561.12|558.72|561.49|559.09|561.49|559.09|561.12|558.72|0
1639128850000|2021-12-10 09:34:10|561.31|558.91|561.12|558.72|561.31|558.91|561.12|558.72|0
1639128860000|2021-12-10 09:34:20|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1639128880000|2021-12-10 09:34:40|561.21|558.81|561.12|558.72|561.21|558.81|561.12|558.72|0
1639128890000|2021-12-10 09:34:50|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1639128900000|2021-12-10 09:35:00|561.21|558.81|561.49|559.09|561.49|559.09|561.21|558.81|0
1639128920000|2021-12-10 09:35:20|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1639128930000|2021-12-10 09:35:30|561.49|559.09|561.39|558.99|561.49|559.09|561.39|558.99|0
1639128940000|2021-12-10 09:35:40|561.3|558.9|561.49|559.09|561.49|559.09|561.3|558.9|0
1639128950000|2021-12-10 09:35:50|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1639128960000|2021-12-10 09:36:00|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1639128970000|2021-12-10 09:36:10|561.67|559.27|561.85|559.45|561.85|559.45|561.67|559.27|0
1639128980000|2021-12-10 09:36:20|561.76|559.36|561.85|559.45|561.85|559.45|561.76|559.36|0
1639128990000|2021-12-10 09:36:30|561.76|559.36|561.85|559.45|561.85|559.45|561.67|559.27|0
1639129070000|2021-12-10 09:37:50|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1639129080000|2021-12-10 09:38:00|562.22|559.82|562.4|560|562.4|560|562.22|559.82|0
1639129100000|2021-12-10 09:38:20|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1639129120000|2021-12-10 09:38:40|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1639129130000|2021-12-10 09:38:50|562.85|560.45|562.85|560.45|562.85|560.45|562.85|560.45|0
1639129140000|2021-12-10 09:39:00|562.77|560.37|562.77|560.37|562.95|560.55|562.77|560.37|0
1639129150000|2021-12-10 09:39:10|562.95|560.55|562.76|560.36|562.95|560.55|562.76|560.36|0
1639129160000|2021-12-10 09:39:20|562.95|560.55|562.76|560.36|562.95|560.55|562.76|560.36|0
1639129180000|2021-12-10 09:39:40|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1639129190000|2021-12-10 09:39:50|562.4|560|562.4|560|562.4|560|562.4|560|0
1639129200000|2021-12-10 09:40:00|562.49|560.09|562.49|560.09|562.49|560.09|562.49|560.09|0
1639129210000|2021-12-10 09:40:10|562.4|560|562.4|560|562.58|560.18|562.4|560|0
1639129230000|2021-12-10 09:40:30|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1639129250000|2021-12-10 09:40:50|562.4|560|562.4|560|562.4|560|562.4|560|0
1639129270000|2021-12-10 09:41:10|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1639129300000|2021-12-10 09:41:40|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1639129310000|2021-12-10 09:41:50|562.67|560.27|562.58|560.18|562.67|560.27|562.58|560.18|0
1639129320000|2021-12-10 09:42:00|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1639129330000|2021-12-10 09:42:10|562.58|560.18|562.67|560.27|562.67|560.27|562.58|560.18|0
1639129340000|2021-12-10 09:42:20|562.76|560.36|562.76|560.36|562.76|560.36|562.58|560.18|0
1639129350000|2021-12-10 09:42:30|562.58|560.18|562.58|560.18|562.67|560.27|562.58|560.18|0
1639129370000|2021-12-10 09:42:50|562.4|560|562.4|560|562.4|560|562.4|560|0
1639129390000|2021-12-10 09:43:10|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1639129420000|2021-12-10 09:43:40|561.67|559.27|561.85|559.45|561.85|559.45|561.67|559.27|0
1639129430000|2021-12-10 09:43:50|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1639129440000|2021-12-10 09:44:00|561.85|559.45|561.85|559.45|561.85|559.45|561.75|559.35|0
1639129460000|2021-12-10 09:44:20|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1639129470000|2021-12-10 09:44:30|561.94|559.54|561.85|559.45|561.94|559.54|561.85|559.45|0
1639129480000|2021-12-10 09:44:40|562.03|559.63|561.85|559.45|562.03|559.63|561.85|559.45|0
1639129490000|2021-12-10 09:44:50|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1639129500000|2021-12-10 09:45:00|562.12|559.72|562.21|559.81|562.21|559.81|562.03|559.63|0
1639129510000|2021-12-10 09:45:10|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1639129530000|2021-12-10 09:45:30|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1639129540000|2021-12-10 09:45:40|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1639129560000|2021-12-10 09:46:00|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1639129570000|2021-12-10 09:46:10|562.03|559.63|562.21|559.81|562.21|559.81|562.03|559.63|0
1639129580000|2021-12-10 09:46:20|562.4|560|562.58|560.18|562.58|560.18|562.4|560|0
1639129590000|2021-12-10 09:46:30|562.4|560|562.4|560|562.4|560|562.4|560|0
1639129600000|2021-12-10 09:46:40|562.58|560.18|562.48|560.08|562.58|560.18|562.48|560.08|0
1639129610000|2021-12-10 09:46:50|562.58|560.18|562.4|560|562.58|560.18|562.4|560|0
1639129620000|2021-12-10 09:47:00|562.58|560.18|562.4|560|562.58|560.18|562.4|560|0
1639129630000|2021-12-10 09:47:10|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1639129640000|2021-12-10 09:47:20|562.4|560|562.4|560|562.4|560|562.4|560|0
1639129650000|2021-12-10 09:47:30|562.48|560.08|562.58|560.18|562.58|560.18|562.48|560.08|0
1639129660000|2021-12-10 09:47:40|562.4|560|562.4|560|562.4|560|562.4|560|0
1639129670000|2021-12-10 09:47:50|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1639129680000|2021-12-10 09:48:00|562.21|559.81|562.21|559.81|562.3|559.9|562.21|559.81|0
1639129690000|2021-12-10 09:48:10|562.39|559.99|562.58|560.18|562.58|560.18|562.39|559.99|0
1639129700000|2021-12-10 09:48:20|562.39|559.99|562.39|559.99|562.58|560.18|562.39|559.99|0
1639129710000|2021-12-10 09:48:30|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1639129720000|2021-12-10 09:48:40|562.39|559.99|562.39|559.99|562.39|559.99|562.3|559.9|0
1639129730000|2021-12-10 09:48:50|562.21|559.81|562.12|559.72|562.21|559.81|562.12|559.72|0
1639129740000|2021-12-10 09:49:00|562.21|559.81|562.12|559.72|562.21|559.81|562.03|559.63|0
1639129750000|2021-12-10 09:49:10|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1639129780000|2021-12-10 09:49:40|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1639129790000|2021-12-10 09:49:50|562.58|560.18|562.39|559.99|562.58|560.18|562.39|559.99|0
1639129800000|2021-12-10 09:50:00|562.58|560.18|562.48|560.08|562.58|560.18|562.48|560.08|0
1639129810000|2021-12-10 09:50:10|562.39|559.99|562.58|560.18|562.58|560.18|562.39|559.99|0
1639129820000|2021-12-10 09:50:20|562.76|560.36|562.39|559.99|562.76|560.36|562.39|559.99|0
1639129840000|2021-12-10 09:50:40|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1639129870000|2021-12-10 09:51:10|562.66|560.26|562.66|560.26|562.76|560.36|562.66|560.26|0
1639129880000|2021-12-10 09:51:20|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1639129890000|2021-12-10 09:51:30|562.76|560.36|562.58|560.18|562.76|560.36|562.58|560.18|0
1639129900000|2021-12-10 09:51:40|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1639129910000|2021-12-10 09:51:50|562.76|560.36|563.12|560.72|563.12|560.72|562.76|560.36|0
1639129930000|2021-12-10 09:52:10|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1639129940000|2021-12-10 09:52:20|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1639129950000|2021-12-10 09:52:30|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1639129960000|2021-12-10 09:52:40|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1639129970000|2021-12-10 09:52:50|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1639129980000|2021-12-10 09:53:00|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1639129990000|2021-12-10 09:53:10|562.3|559.9|562.21|559.81|562.3|559.9|562.21|559.81|0
1639130000000|2021-12-10 09:53:20|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1639130010000|2021-12-10 09:53:30|562.21|559.81|562.03|559.63|562.21|559.81|562.03|559.63|0
1639130020000|2021-12-10 09:53:40|562.11|559.71|562.21|559.81|562.21|559.81|562.11|559.71|0
1639130030000|2021-12-10 09:53:50|562.03|559.63|562.21|559.81|562.21|559.81|562.03|559.63|0
1639130040000|2021-12-10 09:54:00|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1639130050000|2021-12-10 09:54:10|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1639130060000|2021-12-10 09:54:20|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1639130120000|2021-12-10 09:55:20|562.57|560.17|562.39|559.99|562.57|560.17|562.39|559.99|0
1639130130000|2021-12-10 09:55:30|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1639130140000|2021-12-10 09:55:40|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1639130150000|2021-12-10 09:55:50|562.21|559.81|562.11|559.71|562.21|559.81|562.11|559.71|0
1639130160000|2021-12-10 09:56:00|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1639130170000|2021-12-10 09:56:10|562.39|559.99|562.39|559.99|562.39|559.99|562.3|559.9|0
1639130180000|2021-12-10 09:56:20|562.3|559.9|562.21|559.81|562.39|559.99|562.21|559.81|0
1639130230000|2021-12-10 09:57:10|562.11|559.71|562.21|559.81|562.21|559.81|562.02|559.62|0
1639130260000|2021-12-10 09:57:40|562.11|559.71|562.21|559.81|562.21|559.81|562.11|559.71|0
1639130270000|2021-12-10 09:57:50|562.11|559.71|562.02|559.62|562.11|559.71|562.02|559.62|0
1639130280000|2021-12-10 09:58:00|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1639130290000|2021-12-10 09:58:10|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1639130300000|2021-12-10 09:58:20|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1639130320000|2021-12-10 09:58:40|562.39|559.99|562.76|560.36|562.76|560.36|562.39|559.99|0
1639130330000|2021-12-10 09:58:50|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1639130340000|2021-12-10 09:59:00|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1639130350000|2021-12-10 09:59:10|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1639130400000|2021-12-10 10:00:00|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1639130410000|2021-12-10 10:00:10|563.3|560.9|563.49|561.09|563.49|561.09|563.3|560.9|0
1639130420000|2021-12-10 10:00:20|563.3|560.9|563.39|560.99|563.39|560.99|563.3|560.9|0
1639130430000|2021-12-10 10:00:30|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1639130440000|2021-12-10 10:00:40|563.39|560.99|563.49|561.09|563.49|561.09|563.39|560.99|0
1639130450000|2021-12-10 10:00:50|563.39|560.99|563.39|560.99|563.39|560.99|563.3|560.9|0
1639130460000|2021-12-10 10:01:00|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1639130480000|2021-12-10 10:01:20|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1639130510000|2021-12-10 10:01:50|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1639130520000|2021-12-10 10:02:00|563.02|560.62|562.75|560.35|563.12|560.72|562.75|560.35|0
1639130530000|2021-12-10 10:02:10|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1639130550000|2021-12-10 10:02:30|562.66|560.26|562.75|560.35|562.75|560.35|562.57|560.17|0
1639130560000|2021-12-10 10:02:40|562.57|560.17|562.66|560.26|562.66|560.26|562.57|560.17|0
1639130570000|2021-12-10 10:02:50|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1639130580000|2021-12-10 10:03:00|562.66|560.26|562.57|560.17|562.66|560.26|562.57|560.17|0
1639130600000|2021-12-10 10:03:20|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1639130620000|2021-12-10 10:03:40|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1639130630000|2021-12-10 10:03:50|562.75|560.35|562.66|560.26|562.75|560.35|562.66|560.26|0
1639130640000|2021-12-10 10:04:00|562.57|560.17|562.75|560.35|562.75|560.35|562.57|560.17|0
1639130660000|2021-12-10 10:04:20|562.57|560.17|562.66|560.26|562.75|560.35|562.57|560.17|0
1639130670000|2021-12-10 10:04:30|562.75|560.35|562.66|560.26|562.75|560.35|562.66|560.26|0
1639130680000|2021-12-10 10:04:40|562.57|560.17|562.75|560.35|562.75|560.35|562.57|560.17|0
1639130690000|2021-12-10 10:04:50|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1639130700000|2021-12-10 10:05:00|562.66|560.26|562.57|560.17|562.66|560.26|562.57|560.17|0
1639130710000|2021-12-10 10:05:10|562.2|559.8|562.39|559.99|562.39|559.99|562.2|559.8|0
1639130720000|2021-12-10 10:05:20|562.47|560.07|562.57|560.17|562.57|560.17|562.47|560.07|0
1639130730000|2021-12-10 10:05:30|562.39|559.99|562.39|559.99|562.57|560.17|562.39|559.99|0
1639130740000|2021-12-10 10:05:40|562.57|560.17|562.57|560.17|562.57|560.17|562.39|559.99|0
1639130750000|2021-12-10 10:05:50|562.39|559.99|562.57|560.17|562.57|560.17|562.39|559.99|0
1639130760000|2021-12-10 10:06:00|562.75|560.35|562.75|560.35|562.75|560.35|562.66|560.26|0
1639130770000|2021-12-10 10:06:10|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1639130780000|2021-12-10 10:06:20|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1639130790000|2021-12-10 10:06:30|562.39|559.99|562.57|560.17|562.57|560.17|562.39|559.99|0
1639130800000|2021-12-10 10:06:40|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1639130810000|2021-12-10 10:06:50|562.75|560.35|562.57|560.17|562.75|560.35|562.57|560.17|0
1639130840000|2021-12-10 10:07:20|562.39|559.99|562.57|560.17|562.57|560.17|562.39|559.99|0
1639130860000|2021-12-10 10:07:40|562.66|560.26|562.75|560.35|562.75|560.35|562.66|560.26|0
1639130870000|2021-12-10 10:07:50|562.66|560.26|562.75|560.35|562.75|560.35|562.66|560.26|0
1639130880000|2021-12-10 10:08:00|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1639130890000|2021-12-10 10:08:10|562.66|560.26|562.57|560.17|562.66|560.26|562.57|560.17|0
1639130900000|2021-12-10 10:08:20|562.75|560.35|562.57|560.17|562.75|560.35|562.57|560.17|0
1639130910000|2021-12-10 10:08:30|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1639130970000|2021-12-10 10:09:30|562.93|560.53|562.84|560.44|562.93|560.53|562.84|560.44|0
1639130980000|2021-12-10 10:09:40|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1639131000000|2021-12-10 10:10:00|562.84|560.44|562.75|560.35|562.84|560.44|562.75|560.35|0
1639131010000|2021-12-10 10:10:10|562.84|560.44|562.75|560.35|562.84|560.44|562.75|560.35|0
1639131030000|2021-12-10 10:10:30|562.93|560.53|562.84|560.44|562.93|560.53|562.84|560.44|0
1639131040000|2021-12-10 10:10:40|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1639131060000|2021-12-10 10:11:00|562.84|560.44|562.84|560.44|562.84|560.44|562.75|560.35|0
1639131070000|2021-12-10 10:11:10|562.93|560.53|563.02|560.62|563.12|560.72|562.93|560.53|0
1639131080000|2021-12-10 10:11:20|563.11|560.71|563.11|560.71|563.11|560.71|563.02|560.62|0
1639131090000|2021-12-10 10:11:30|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1639131100000|2021-12-10 10:11:40|563.11|560.71|562.93|560.53|563.11|560.71|562.93|560.53|0
1639131120000|2021-12-10 10:12:00|562.84|560.44|562.93|560.53|562.93|560.53|562.84|560.44|0
1639131130000|2021-12-10 10:12:10|562.84|560.44|562.93|560.53|562.93|560.53|562.84|560.44|0
1639131140000|2021-12-10 10:12:20|562.84|560.44|562.75|560.35|562.84|560.44|562.75|560.35|0
1639131150000|2021-12-10 10:12:30|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1639131170000|2021-12-10 10:12:50|562.2|559.8|561.83|559.43|562.2|559.8|561.83|559.43|0
1639131180000|2021-12-10 10:13:00|562.02|559.62|561.74|559.34|562.02|559.62|561.65|559.25|0
1639131190000|2021-12-10 10:13:10|561.65|559.25|561.83|559.43|561.83|559.43|561.65|559.25|0
1639131210000|2021-12-10 10:13:30|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1639131240000|2021-12-10 10:14:00|561.83|559.43|561.83|559.43|561.83|559.43|561.74|559.34|0
1639131250000|2021-12-10 10:14:10|561.74|559.34|561.83|559.43|561.83|559.43|561.74|559.34|0
1639131260000|2021-12-10 10:14:20|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1639131280000|2021-12-10 10:14:40|561.83|559.43|561.74|559.34|561.83|559.43|561.74|559.34|0
1639131290000|2021-12-10 10:14:50|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1639131370000|2021-12-10 10:16:10|561.83|559.43|562.2|559.8|562.2|559.8|561.83|559.43|0
1639131390000|2021-12-10 10:16:30|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1639131400000|2021-12-10 10:16:40|562.2|559.8|562.29|559.89|562.29|559.89|562.2|559.8|0
1639131410000|2021-12-10 10:16:50|562.2|559.8|562.38|559.98|562.38|559.98|562.2|559.8|0
1639131420000|2021-12-10 10:17:00|562.2|559.8|562.38|559.98|562.38|559.98|562.2|559.8|0
1639131440000|2021-12-10 10:17:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1639131450000|2021-12-10 10:17:30|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1639131460000|2021-12-10 10:17:40|562.2|559.8|562.2|559.8|562.29|559.89|562.2|559.8|0
1639131490000|2021-12-10 10:18:10|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1639131500000|2021-12-10 10:18:20|562.38|559.98|562.2|559.8|562.38|559.98|562.2|559.8|0
1639131540000|2021-12-10 10:19:00|562.28|559.88|562.2|559.8|562.38|559.98|562.2|559.8|0
1639131560000|2021-12-10 10:19:20|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1639131570000|2021-12-10 10:19:30|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1639131580000|2021-12-10 10:19:40|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1639131590000|2021-12-10 10:19:50|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1639131600000|2021-12-10 10:20:00|561.92|559.52|561.83|559.43|561.92|559.52|561.83|559.43|0
1639131650000|2021-12-10 10:20:50|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1639131670000|2021-12-10 10:21:10|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1639131680000|2021-12-10 10:21:20|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1639131690000|2021-12-10 10:21:30|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1639131710000|2021-12-10 10:21:50|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1639131720000|2021-12-10 10:22:00|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1639131730000|2021-12-10 10:22:10|562.38|559.98|562.2|559.8|562.38|559.98|562.2|559.8|0
1639131740000|2021-12-10 10:22:20|562.19|559.79|562.38|559.98|562.38|559.98|562.19|559.79|0
1639131770000|2021-12-10 10:22:50|562.56|560.16|562.19|559.79|562.56|560.16|562.19|559.79|0
1639131780000|2021-12-10 10:23:00|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1639131790000|2021-12-10 10:23:10|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1639131800000|2021-12-10 10:23:20|562.47|560.07|562.38|559.98|562.47|560.07|562.38|559.98|0
1639131810000|2021-12-10 10:23:30|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1639131820000|2021-12-10 10:23:40|562.93|560.53|562.74|560.34|562.93|560.53|562.74|560.34|0
1639131840000|2021-12-10 10:24:00|562.65|560.25|562.56|560.16|562.74|560.34|562.56|560.16|0
1639131850000|2021-12-10 10:24:10|562.74|560.34|562.56|560.16|562.74|560.34|562.56|560.16|0
1639131860000|2021-12-10 10:24:20|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1639131870000|2021-12-10 10:24:30|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1639131880000|2021-12-10 10:24:40|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1639131890000|2021-12-10 10:24:50|562.01|559.61|562.19|559.79|562.19|559.79|562.01|559.61|0
1639131900000|2021-12-10 10:25:00|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1639131920000|2021-12-10 10:25:20|562.19|559.79|562.01|559.61|562.19|559.79|562.01|559.61|0
1639131940000|2021-12-10 10:25:40|562.19|559.79|562.01|559.61|562.19|559.79|562.01|559.61|0
1639131980000|2021-12-10 10:26:20|562.19|559.79|562.38|559.98|562.38|559.98|562.19|559.79|0
1639132000000|2021-12-10 10:26:40|562.56|560.16|562.38|559.98|562.56|560.16|562.38|559.98|0
1639132010000|2021-12-10 10:26:50|562.46|560.06|562.38|559.98|562.46|560.06|562.38|559.98|0
1639132030000|2021-12-10 10:27:10|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1639132040000|2021-12-10 10:27:20|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1639132080000|2021-12-10 10:28:00|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1639132090000|2021-12-10 10:28:10|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1639132110000|2021-12-10 10:28:30|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1639132130000|2021-12-10 10:28:50|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1639132140000|2021-12-10 10:29:00|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1639132150000|2021-12-10 10:29:10|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1639132160000|2021-12-10 10:29:20|562.37|559.97|562.19|559.79|562.37|559.97|562.19|559.79|0
1639132190000|2021-12-10 10:29:50|562.37|559.97|562.56|560.16|562.56|560.16|562.37|559.97|0
1639132200000|2021-12-10 10:30:00|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1639132210000|2021-12-10 10:30:10|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1639132220000|2021-12-10 10:30:20|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1639132230000|2021-12-10 10:30:30|562.64|560.24|562.56|560.16|562.74|560.34|562.56|560.16|0
1639132250000|2021-12-10 10:30:50|562.37|559.97|562.19|559.79|562.46|560.06|562.19|559.79|0
1639132270000|2021-12-10 10:31:10|562.37|559.97|562.37|559.97|562.37|559.97|562.28|559.88|0
1639132280000|2021-12-10 10:31:20|562.28|559.88|562.37|559.97|562.37|559.97|562.28|559.88|0
1639132290000|2021-12-10 10:31:30|562.28|559.88|562.37|559.97|562.37|559.97|562.28|559.88|0
1639132340000|2021-12-10 10:32:20|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1639132350000|2021-12-10 10:32:30|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1639132360000|2021-12-10 10:32:40|562.64|560.24|562.56|560.16|562.64|560.24|562.56|560.16|0
1639132380000|2021-12-10 10:33:00|562.37|559.97|562.56|560.16|562.56|560.16|562.37|559.97|0
1639132390000|2021-12-10 10:33:10|562.64|560.24|562.74|560.34|562.74|560.34|562.64|560.24|0
1639132400000|2021-12-10 10:33:20|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1639132410000|2021-12-10 10:33:30|562.74|560.34|562.64|560.24|562.74|560.34|562.64|560.24|0
1639132420000|2021-12-10 10:33:40|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1639132430000|2021-12-10 10:33:50|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1639132450000|2021-12-10 10:34:10|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1639132460000|2021-12-10 10:34:20|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1639132470000|2021-12-10 10:34:30|563.1|560.7|563.29|560.89|563.29|560.89|563.1|560.7|0
1639132500000|2021-12-10 10:35:00|563.47|561.07|563.47|561.07|563.47|561.07|563.47|561.07|0
1639132510000|2021-12-10 10:35:10|563.37|560.97|563.29|560.89|563.47|561.07|563.29|560.89|0
1639132520000|2021-12-10 10:35:20|563.47|561.07|563.47|561.07|563.47|561.07|563.47|561.07|0
1639132530000|2021-12-10 10:35:30|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1639132540000|2021-12-10 10:35:40|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1639132550000|2021-12-10 10:35:50|563.37|560.97|563.29|560.89|563.47|561.07|563.29|560.89|0
1639132560000|2021-12-10 10:36:00|563.47|561.07|563.29|560.89|563.47|561.07|563.29|560.89|0
1639132570000|2021-12-10 10:36:10|563.37|560.97|563.29|560.89|563.47|561.07|563.29|560.89|0
1639132590000|2021-12-10 10:36:30|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1639132600000|2021-12-10 10:36:40|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1639132630000|2021-12-10 10:37:10|564.7|562.3|565.07|562.67|565.07|562.67|564.7|562.3|0
1639132660000|2021-12-10 10:37:40|565.25|562.85|565.25|562.85|565.25|562.85|565.25|562.85|0
1639132670000|2021-12-10 10:37:50|565.16|562.76|565.07|562.67|565.25|562.85|565.07|562.67|0
1639132690000|2021-12-10 10:38:10|564.88|562.48|564.88|562.48|564.88|562.48|564.88|562.48|0
1639132710000|2021-12-10 10:38:30|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1639132730000|2021-12-10 10:38:50|564.88|562.48|564.88|562.48|564.88|562.48|564.88|562.48|0
1639132740000|2021-12-10 10:39:00|564.97|562.57|565.07|562.67|565.07|562.67|564.97|562.57|0
1639132750000|2021-12-10 10:39:10|564.88|562.48|564.88|562.48|564.97|562.57|564.88|562.48|0
1639132760000|2021-12-10 10:39:20|564.7|562.3|564.88|562.48|564.88|562.48|564.7|562.3|0
1639132770000|2021-12-10 10:39:30|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1639132780000|2021-12-10 10:39:40|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1639132800000|2021-12-10 10:40:00|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639132810000|2021-12-10 10:40:10|564.15|561.75|564.15|561.75|564.15|561.75|564.15|561.75|0
1639132820000|2021-12-10 10:40:20|564.06|561.66|564.15|561.75|564.15|561.75|564.06|561.66|0
1639132830000|2021-12-10 10:40:30|564.33|561.93|564.52|562.12|564.52|562.12|564.33|561.93|0
1639132840000|2021-12-10 10:40:40|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1639132850000|2021-12-10 10:40:50|564.15|561.75|564.33|561.93|564.33|561.93|564.15|561.75|0
1639132860000|2021-12-10 10:41:00|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639132870000|2021-12-10 10:41:10|564.42|562.02|564.33|561.93|564.42|562.02|564.33|561.93|0
1639132880000|2021-12-10 10:41:20|564.52|562.12|564.33|561.93|564.52|562.12|564.33|561.93|0
1639132890000|2021-12-10 10:41:30|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639132900000|2021-12-10 10:41:40|564.42|562.02|564.52|562.12|564.52|562.12|564.42|562.02|0
1639132910000|2021-12-10 10:41:50|564.42|562.02|564.33|561.93|564.42|562.02|564.33|561.93|0
1639132920000|2021-12-10 10:42:00|564.42|562.02|564.42|562.02|564.42|562.02|564.33|561.93|0
1639132930000|2021-12-10 10:42:10|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639132950000|2021-12-10 10:42:30|564.7|562.3|564.52|562.12|564.7|562.3|564.52|562.12|0
1639132970000|2021-12-10 10:42:50|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1639132980000|2021-12-10 10:43:00|564.7|562.3|564.52|562.12|564.7|562.3|564.52|562.12|0
1639133010000|2021-12-10 10:43:30|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1639133040000|2021-12-10 10:44:00|564.88|562.48|564.7|562.3|564.88|562.48|564.7|562.3|0
1639133050000|2021-12-10 10:44:10|564.52|562.12|564.6|562.2|564.6|562.2|564.52|562.12|0
1639133060000|2021-12-10 10:44:20|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639133070000|2021-12-10 10:44:30|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1639133080000|2021-12-10 10:44:40|564.42|562.02|564.33|561.93|564.42|562.02|564.33|561.93|0
1639133090000|2021-12-10 10:44:50|564.52|562.12|564.52|562.12|564.52|562.12|564.42|562.02|0
1639133160000|2021-12-10 10:46:00|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1639133210000|2021-12-10 10:46:50|564.15|561.75|564.15|561.75|564.15|561.75|564.15|561.75|0
1639133250000|2021-12-10 10:47:30|564.24|561.84|564.15|561.75|564.24|561.84|564.15|561.75|0
1639133280000|2021-12-10 10:48:00|564.33|561.93|564.7|562.3|564.7|562.3|564.33|561.93|0
1639133320000|2021-12-10 10:48:40|564.78|562.38|564.88|562.48|564.88|562.48|564.78|562.38|0
1639133340000|2021-12-10 10:49:00|564.97|562.57|564.88|562.48|564.97|562.57|564.88|562.48|0
1639133350000|2021-12-10 10:49:10|564.97|562.57|564.88|562.48|564.97|562.57|564.88|562.48|0
1639133400000|2021-12-10 10:50:00|564.51|562.11|564.33|561.93|564.51|562.11|564.33|561.93|0
1639133410000|2021-12-10 10:50:10|564.15|561.75|563.96|561.56|564.15|561.75|563.96|561.56|0
1639133420000|2021-12-10 10:50:20|563.78|561.38|563.78|561.38|563.78|561.38|563.78|561.38|0
1639133430000|2021-12-10 10:50:30|563.87|561.47|563.78|561.38|563.96|561.56|563.78|561.38|0
1639133440000|2021-12-10 10:50:40|563.87|561.47|563.96|561.56|563.96|561.56|563.87|561.47|0
1639133450000|2021-12-10 10:50:50|563.78|561.38|563.78|561.38|563.78|561.38|563.78|561.38|0
1639133460000|2021-12-10 10:51:00|563.6|561.2|563.78|561.38|563.78|561.38|563.6|561.2|0
1639133480000|2021-12-10 10:51:20|563.6|561.2|563.69|561.29|563.78|561.38|563.6|561.2|0
1639133500000|2021-12-10 10:51:40|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1639133510000|2021-12-10 10:51:50|563.78|561.38|563.78|561.38|563.78|561.38|563.78|561.38|0
1639133520000|2021-12-10 10:52:00|563.87|561.47|563.96|561.56|563.96|561.56|563.87|561.47|0
1639133530000|2021-12-10 10:52:10|564.05|561.65|564.15|561.75|564.15|561.75|564.05|561.65|0
1639133540000|2021-12-10 10:52:20|564.33|561.93|564.15|561.75|564.33|561.93|564.15|561.75|0
1639133560000|2021-12-10 10:52:40|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1639133570000|2021-12-10 10:52:50|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1639133580000|2021-12-10 10:53:00|564.33|561.93|564.51|562.11|564.51|562.11|564.33|561.93|0
1639133600000|2021-12-10 10:53:20|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1639133610000|2021-12-10 10:53:30|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1639133640000|2021-12-10 10:54:00|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1639133650000|2021-12-10 10:54:10|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1639133670000|2021-12-10 10:54:30|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1639133680000|2021-12-10 10:54:40|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1639133690000|2021-12-10 10:54:50|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1639133710000|2021-12-10 10:55:10|564.6|562.2|564.51|562.11|564.6|562.2|564.51|562.11|0
1639133730000|2021-12-10 10:55:30|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1639133740000|2021-12-10 10:55:40|564.51|562.11|564.69|562.29|564.69|562.29|564.51|562.11|0
1639133760000|2021-12-10 10:56:00|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1639133770000|2021-12-10 10:56:10|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1639133780000|2021-12-10 10:56:20|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1639133790000|2021-12-10 10:56:30|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1639133800000|2021-12-10 10:56:40|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1639133820000|2021-12-10 10:57:00|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1639133850000|2021-12-10 10:57:30|564.33|561.93|564.33|561.93|564.33|561.93|564.14|561.74|0
1639133860000|2021-12-10 10:57:40|564.23|561.83|564.14|561.74|564.23|561.83|564.14|561.74|0
1639133870000|2021-12-10 10:57:50|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1639133880000|2021-12-10 10:58:00|564.51|562.11|564.69|562.29|564.69|562.29|564.51|562.11|0
1639133900000|2021-12-10 10:58:20|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1639133910000|2021-12-10 10:58:30|564.96|562.56|565.06|562.66|565.06|562.66|564.96|562.56|0
1639133920000|2021-12-10 10:58:40|564.87|562.47|564.96|562.56|564.96|562.56|564.87|562.47|0
1639133930000|2021-12-10 10:58:50|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1639133940000|2021-12-10 10:59:00|565.06|562.66|565.06|562.66|565.06|562.66|565.06|562.66|0
1639133950000|2021-12-10 10:59:10|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1639133960000|2021-12-10 10:59:20|565.06|562.66|565.06|562.66|565.06|562.66|565.06|562.66|0
1639133970000|2021-12-10 10:59:30|564.87|562.47|565.06|562.66|565.06|562.66|564.87|562.47|0
1639133980000|2021-12-10 10:59:40|564.87|562.47|564.69|562.29|564.87|562.47|564.69|562.29|0
1639133990000|2021-12-10 10:59:50|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1639134000000|2021-12-10 11:00:00|564.69|562.29|564.87|562.47|564.87|562.47|564.69|562.29|0
1639134010000|2021-12-10 11:00:10|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1639134030000|2021-12-10 11:00:30|564.87|562.47|565.06|562.66|565.06|562.66|564.87|562.47|0
1639134040000|2021-12-10 11:00:40|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1639134050000|2021-12-10 11:00:50|565.24|562.84|565.42|563.02|565.42|563.02|565.24|562.84|0
1639134060000|2021-12-10 11:01:00|565.24|562.84|565.42|563.02|565.42|563.02|565.24|562.84|0
1639134070000|2021-12-10 11:01:10|565.24|562.84|565.24|562.84|565.24|562.84|565.24|562.84|0
1639134080000|2021-12-10 11:01:20|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1639134090000|2021-12-10 11:01:30|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1639134100000|2021-12-10 11:01:40|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1639134120000|2021-12-10 11:02:00|565.06|562.66|564.87|562.47|565.06|562.66|564.87|562.47|0
1639134130000|2021-12-10 11:02:10|565.06|562.66|565.06|562.66|565.06|562.66|565.06|562.66|0
1639134140000|2021-12-10 11:02:20|564.96|562.56|564.96|562.56|565.06|562.66|564.87|562.47|0
1639134150000|2021-12-10 11:02:30|565.24|562.84|565.24|562.84|565.24|562.84|565.24|562.84|0
1639134160000|2021-12-10 11:02:40|565.42|563.02|565.33|562.93|565.42|563.02|565.33|562.93|0
1639134170000|2021-12-10 11:02:50|565.42|563.02|565.24|562.84|565.42|563.02|565.24|562.84|0
1639134180000|2021-12-10 11:03:00|565.42|563.02|565.33|562.93|565.42|563.02|565.24|562.84|0
1639134190000|2021-12-10 11:03:10|565.24|562.84|565.42|563.02|565.42|563.02|565.24|562.84|0
1639134220000|2021-12-10 11:03:40|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1639134230000|2021-12-10 11:03:50|565.42|563.02|565.6|563.2|565.6|563.2|565.42|563.02|0
1639134240000|2021-12-10 11:04:00|565.42|563.02|565.42|563.02|565.42|563.02|565.33|562.93|0
1639134270000|2021-12-10 11:04:30|565.51|563.11|565.42|563.02|565.51|563.11|565.42|563.02|0
1639134280000|2021-12-10 11:04:40|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1639134290000|2021-12-10 11:04:50|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1639134300000|2021-12-10 11:05:00|565.6|563.2|565.51|563.11|565.6|563.2|565.51|563.11|0
1639134310000|2021-12-10 11:05:10|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1639134320000|2021-12-10 11:05:20|565.79|563.39|565.69|563.29|565.79|563.39|565.69|563.29|0
1639134330000|2021-12-10 11:05:30|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1639134340000|2021-12-10 11:05:40|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1639134360000|2021-12-10 11:06:00|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1639134370000|2021-12-10 11:06:10|565.79|563.39|565.78|563.38|565.79|563.39|565.78|563.38|0
1639134390000|2021-12-10 11:06:30|565.6|563.2|565.69|563.29|565.69|563.29|565.6|563.2|0
1639134400000|2021-12-10 11:06:40|565.78|563.38|565.78|563.38|565.78|563.38|565.78|563.38|0
1639134410000|2021-12-10 11:06:50|565.87|563.47|565.87|563.47|565.87|563.47|565.87|563.47|0
1639134420000|2021-12-10 11:07:00|565.97|563.57|565.97|563.57|565.97|563.57|565.97|563.57|0
1639134430000|2021-12-10 11:07:10|565.78|563.38|566.52|564.12|566.52|564.12|565.78|563.38|0
1639134440000|2021-12-10 11:07:20|566.33|563.93|566.52|564.12|566.52|564.12|566.33|563.93|0
1639134460000|2021-12-10 11:07:40|566.7|564.3|566.52|564.12|566.7|564.3|566.52|564.12|0
1639134480000|2021-12-10 11:08:00|566.6|564.2|566.52|564.12|566.6|564.2|566.52|564.12|0
1639134490000|2021-12-10 11:08:10|566.7|564.3|566.6|564.2|566.7|564.3|566.52|564.12|0
1639134500000|2021-12-10 11:08:20|566.52|564.12|566.52|564.12|566.52|564.12|566.33|563.93|0
1639134510000|2021-12-10 11:08:30|566.33|563.93|566.52|564.12|566.6|564.2|566.33|563.93|0
1639134520000|2021-12-10 11:08:40|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1639134530000|2021-12-10 11:08:50|566.7|564.3|566.88|564.48|566.88|564.48|566.7|564.3|0
1639134550000|2021-12-10 11:09:10|566.97|564.57|567.06|564.66|567.06|564.66|566.97|564.57|0
1639134560000|2021-12-10 11:09:20|567.15|564.75|567.25|564.85|567.25|564.85|567.15|564.75|0
1639134570000|2021-12-10 11:09:30|567.06|564.66|567.43|565.03|567.43|565.03|567.06|564.66|0
1639134580000|2021-12-10 11:09:40|567.25|564.85|567.34|564.94|567.34|564.94|567.25|564.85|0
1639134590000|2021-12-10 11:09:50|567.25|564.85|567.25|564.85|567.43|565.03|567.25|564.85|0
1639134600000|2021-12-10 11:10:00|567.43|565.03|567.25|564.85|567.43|565.03|567.25|564.85|0
1639134610000|2021-12-10 11:10:10|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1639134620000|2021-12-10 11:10:20|567.15|564.75|567.06|564.66|567.15|564.75|567.06|564.66|0
1639134630000|2021-12-10 11:10:30|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1639134640000|2021-12-10 11:10:40|567.34|564.94|567.25|564.85|567.34|564.94|567.25|564.85|0
1639134650000|2021-12-10 11:10:50|567.15|564.75|567.15|564.75|567.15|564.75|567.15|564.75|0
1639134660000|2021-12-10 11:11:00|567.06|564.66|567.33|564.93|567.33|564.93|567.06|564.66|0
1639134670000|2021-12-10 11:11:10|567.25|564.85|567.15|564.75|567.25|564.85|567.15|564.75|0
1639134680000|2021-12-10 11:11:20|567.06|564.66|567.25|564.85|567.25|564.85|567.06|564.66|0
1639134710000|2021-12-10 11:11:50|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1639134720000|2021-12-10 11:12:00|566.88|564.48|566.97|564.57|566.97|564.57|566.88|564.48|0
1639134730000|2021-12-10 11:12:10|567.06|564.66|566.88|564.48|567.06|564.66|566.88|564.48|0
1639134740000|2021-12-10 11:12:20|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1639134760000|2021-12-10 11:12:40|567.25|564.85|567.06|564.66|567.25|564.85|567.06|564.66|0
1639134770000|2021-12-10 11:12:50|567.15|564.75|567.25|564.85|567.25|564.85|567.06|564.66|0
1639134790000|2021-12-10 11:13:10|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1639134800000|2021-12-10 11:13:20|567.06|564.66|567.06|564.66|567.06|564.66|566.88|564.48|0
1639134810000|2021-12-10 11:13:30|566.88|564.48|566.97|564.57|567.06|564.66|566.88|564.48|0
1639134820000|2021-12-10 11:13:40|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1639134840000|2021-12-10 11:14:00|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1639134850000|2021-12-10 11:14:10|567.25|564.85|567.06|564.66|567.25|564.85|567.06|564.66|0
1639134860000|2021-12-10 11:14:20|567.25|564.85|567.06|564.66|567.25|564.85|567.06|564.66|0
1639134870000|2021-12-10 11:14:30|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1639134900000|2021-12-10 11:15:00|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1639134910000|2021-12-10 11:15:10|567.33|564.93|567.24|564.84|567.33|564.93|567.24|564.84|0
1639134920000|2021-12-10 11:15:20|567.06|564.66|567.24|564.84|567.24|564.84|567.06|564.66|0
1639134960000|2021-12-10 11:16:00|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1639134970000|2021-12-10 11:16:10|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1639134980000|2021-12-10 11:16:20|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1639135000000|2021-12-10 11:16:40|567.61|565.21|567.79|565.39|567.79|565.39|567.61|565.21|0
1639135010000|2021-12-10 11:16:50|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1639135030000|2021-12-10 11:17:10|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1639135040000|2021-12-10 11:17:20|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1639135050000|2021-12-10 11:17:30|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1639135070000|2021-12-10 11:17:50|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1639135110000|2021-12-10 11:18:30|567.06|564.66|566.88|564.48|567.06|564.66|566.88|564.48|0
1639135120000|2021-12-10 11:18:40|566.69|564.29|566.88|564.48|566.88|564.48|566.69|564.29|0
1639135130000|2021-12-10 11:18:50|566.69|564.29|566.88|564.48|566.88|564.48|566.69|564.29|0
1639135140000|2021-12-10 11:19:00|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1639135150000|2021-12-10 11:19:10|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1639135160000|2021-12-10 11:19:20|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1639135170000|2021-12-10 11:19:30|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1639135180000|2021-12-10 11:19:40|566.96|564.56|567.06|564.66|567.06|564.66|566.96|564.56|0
1639135200000|2021-12-10 11:20:00|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1639135210000|2021-12-10 11:20:10|567.33|564.93|567.43|565.03|567.43|565.03|567.33|564.93|0
1639135220000|2021-12-10 11:20:20|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1639135250000|2021-12-10 11:20:50|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1639135280000|2021-12-10 11:21:20|567.42|565.02|567.42|565.02|567.42|565.02|567.42|565.02|0
1639135290000|2021-12-10 11:21:30|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1639135300000|2021-12-10 11:21:40|567.33|564.93|567.42|565.02|567.42|565.02|567.33|564.93|0
1639135320000|2021-12-10 11:22:00|567.33|564.93|567.33|564.93|567.33|564.93|567.24|564.84|0
1639135330000|2021-12-10 11:22:10|567.24|564.84|567.42|565.02|567.42|565.02|567.24|564.84|0
1639135340000|2021-12-10 11:22:20|567.24|564.84|567.33|564.93|567.33|564.93|567.24|564.84|0
1639135350000|2021-12-10 11:22:30|567.24|564.84|567.33|564.93|567.33|564.93|567.24|564.84|0
1639135360000|2021-12-10 11:22:40|567.42|565.02|567.24|564.84|567.42|565.02|567.24|564.84|0
1639135370000|2021-12-10 11:22:50|567.42|565.02|567.42|565.02|567.42|565.02|567.42|565.02|0
1639135380000|2021-12-10 11:23:00|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1639135390000|2021-12-10 11:23:10|567.42|565.02|567.61|565.21|567.61|565.21|567.42|565.02|0
1639135400000|2021-12-10 11:23:20|567.7|565.3|567.61|565.21|567.7|565.3|567.61|565.21|0
1639135410000|2021-12-10 11:23:30|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1639135420000|2021-12-10 11:23:40|567.61|565.21|567.69|565.29|567.69|565.29|567.61|565.21|0
1639135430000|2021-12-10 11:23:50|567.61|565.21|567.79|565.39|567.79|565.39|567.61|565.21|0
1639135440000|2021-12-10 11:24:00|567.61|565.21|567.69|565.29|567.69|565.29|567.61|565.21|0
1639135450000|2021-12-10 11:24:10|567.79|565.39|567.61|565.21|567.79|565.39|567.61|565.21|0
1639135460000|2021-12-10 11:24:20|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1639135470000|2021-12-10 11:24:30|567.69|565.29|567.79|565.39|567.79|565.39|567.69|565.29|0
1639135490000|2021-12-10 11:24:50|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1639135500000|2021-12-10 11:25:00|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1639135570000|2021-12-10 11:26:10|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1639135580000|2021-12-10 11:26:20|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1639135590000|2021-12-10 11:26:30|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1639135600000|2021-12-10 11:26:40|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1639135620000|2021-12-10 11:27:00|568.34|565.94|568.52|566.12|568.52|566.12|568.34|565.94|0
1639135630000|2021-12-10 11:27:10|568.43|566.03|568.61|566.21|568.61|566.21|568.43|566.03|0
1639135640000|2021-12-10 11:27:20|568.7|566.3|568.52|566.12|568.7|566.3|568.52|566.12|0
1639135660000|2021-12-10 11:27:40|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1639135670000|2021-12-10 11:27:50|568.89|566.49|568.7|566.3|568.89|566.49|568.7|566.3|0
1639135680000|2021-12-10 11:28:00|568.79|566.39|568.7|566.3|568.79|566.39|568.7|566.3|0
1639135690000|2021-12-10 11:28:10|568.89|566.49|568.89|566.49|568.89|566.49|568.89|566.49|0
1639135710000|2021-12-10 11:28:30|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1639135720000|2021-12-10 11:28:40|568.52|566.12|568.34|565.94|568.52|566.12|568.34|565.94|0
1639135730000|2021-12-10 11:28:50|568.52|566.12|568.34|565.94|568.52|566.12|568.34|565.94|0
1639135740000|2021-12-10 11:29:00|568.52|566.12|568.7|566.3|568.79|566.39|568.52|566.12|0
1639135770000|2021-12-10 11:29:30|568.89|566.49|568.7|566.3|568.89|566.49|568.7|566.3|0
1639135780000|2021-12-10 11:29:40|568.89|566.49|568.7|566.3|568.89|566.49|568.7|566.3|0
1639135790000|2021-12-10 11:29:50|568.79|566.39|568.7|566.3|568.89|566.49|568.7|566.3|0
1639135800000|2021-12-10 11:30:00|568.61|566.21|568.61|566.21|568.61|566.21|568.52|566.12|0
1639135810000|2021-12-10 11:30:10|568.7|566.3|568.61|566.21|568.7|566.3|568.61|566.21|0
1639135820000|2021-12-10 11:30:20|568.7|566.3|568.61|566.21|568.89|566.49|568.61|566.21|0
1639135830000|2021-12-10 11:30:30|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1639135870000|2021-12-10 11:31:10|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1639135880000|2021-12-10 11:31:20|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1639135890000|2021-12-10 11:31:30|568.15|565.75|567.97|565.57|568.15|565.75|567.97|565.57|0
1639135900000|2021-12-10 11:31:40|567.6|565.2|567.69|565.29|567.69|565.29|567.6|565.2|0
1639135910000|2021-12-10 11:31:50|567.6|565.2|567.42|565.02|567.6|565.2|567.42|565.02|0
1639135920000|2021-12-10 11:32:00|567.6|565.2|567.79|565.39|567.79|565.39|567.6|565.2|0
1639135930000|2021-12-10 11:32:10|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1639135950000|2021-12-10 11:32:30|567.51|565.11|567.6|565.2|567.6|565.2|567.51|565.11|0
1639136000000|2021-12-10 11:33:20|567.42|565.02|567.6|565.2|567.6|565.2|567.42|565.02|0
1639136010000|2021-12-10 11:33:30|567.42|565.02|567.51|565.11|567.51|565.11|567.42|565.02|0
1639136020000|2021-12-10 11:33:40|567.6|565.2|567.42|565.02|567.6|565.2|567.42|565.02|0
1639136040000|2021-12-10 11:34:00|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1639136050000|2021-12-10 11:34:10|567.42|565.02|567.42|565.02|567.42|565.02|567.42|565.02|0
1639136080000|2021-12-10 11:34:40|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1639136090000|2021-12-10 11:34:50|567.78|565.38|567.78|565.38|567.78|565.38|567.78|565.38|0
1639136110000|2021-12-10 11:35:10|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1639136120000|2021-12-10 11:35:20|568.15|565.75|568.7|566.3|568.7|566.3|568.15|565.75|0
1639136130000|2021-12-10 11:35:30|568.52|566.12|568.7|566.3|568.7|566.3|568.52|566.12|0
1639136170000|2021-12-10 11:36:10|568.52|566.12|568.61|566.21|568.7|566.3|568.52|566.12|0
1639136180000|2021-12-10 11:36:20|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1639136200000|2021-12-10 11:36:40|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1639136220000|2021-12-10 11:37:00|568.52|566.12|568.52|566.12|568.6|566.2|568.52|566.12|0
1639136240000|2021-12-10 11:37:20|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1639136250000|2021-12-10 11:37:30|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1639136260000|2021-12-10 11:37:40|568.7|566.3|568.52|566.12|568.7|566.3|568.52|566.12|0
1639136270000|2021-12-10 11:37:50|568.6|566.2|568.52|566.12|568.7|566.3|568.52|566.12|0
1639136310000|2021-12-10 11:38:30|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1639136320000|2021-12-10 11:38:40|568.52|566.12|568.7|566.3|568.7|566.3|568.52|566.12|0
1639136340000|2021-12-10 11:39:00|568.6|566.2|568.88|566.48|568.88|566.48|568.6|566.2|0
1639136370000|2021-12-10 11:39:30|568.79|566.39|568.88|566.48|568.88|566.48|568.79|566.39|0
1639136380000|2021-12-10 11:39:40|568.79|566.39|568.88|566.48|568.88|566.48|568.79|566.39|0
1639136390000|2021-12-10 11:39:50|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1639136400000|2021-12-10 11:40:00|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1639136410000|2021-12-10 11:40:10|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1639136420000|2021-12-10 11:40:20|568.7|566.3|568.52|566.12|568.7|566.3|568.52|566.12|0
1639136430000|2021-12-10 11:40:30|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1639136440000|2021-12-10 11:40:40|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1639136460000|2021-12-10 11:41:00|568.7|566.3|568.51|566.11|568.7|566.3|568.51|566.11|0
1639136470000|2021-12-10 11:41:10|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1639136510000|2021-12-10 11:41:50|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1639136520000|2021-12-10 11:42:00|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1639136530000|2021-12-10 11:42:10|568.6|566.2|568.7|566.3|568.7|566.3|568.6|566.2|0
1639136540000|2021-12-10 11:42:20|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1639136550000|2021-12-10 11:42:30|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1639136560000|2021-12-10 11:42:40|569.06|566.66|569.06|566.66|569.25|566.85|569.06|566.66|0
1639136570000|2021-12-10 11:42:50|569.15|566.75|569.06|566.66|569.15|566.75|568.88|566.48|0
1639136580000|2021-12-10 11:43:00|568.88|566.48|569.06|566.66|569.06|566.66|568.88|566.48|0
1639136590000|2021-12-10 11:43:10|569.43|567.03|569.61|567.21|569.61|567.21|569.43|567.03|0
1639136600000|2021-12-10 11:43:20|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1639136610000|2021-12-10 11:43:30|569.8|567.4|569.8|567.4|569.89|567.49|569.8|567.4|0
1639136620000|2021-12-10 11:43:40|569.89|567.49|569.98|567.58|569.98|567.58|569.89|567.49|0
1639136630000|2021-12-10 11:43:50|570.16|567.76|569.98|567.58|570.16|567.76|569.98|567.58|0
1639136650000|2021-12-10 11:44:10|570.07|567.67|569.98|567.58|570.07|567.67|569.98|567.58|0
1639136660000|2021-12-10 11:44:20|570.16|567.76|569.8|567.4|570.16|567.76|569.8|567.4|0
1639136670000|2021-12-10 11:44:30|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1639136720000|2021-12-10 11:45:20|569.8|567.4|569.61|567.21|569.8|567.4|569.61|567.21|0
1639136750000|2021-12-10 11:45:50|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1639136760000|2021-12-10 11:46:00|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1639136770000|2021-12-10 11:46:10|569.43|567.03|569.25|566.85|569.43|567.03|569.25|566.85|0
1639136780000|2021-12-10 11:46:20|569.43|567.03|569.25|566.85|569.43|567.03|569.25|566.85|0
1639136790000|2021-12-10 11:46:30|569.06|566.66|569.06|566.66|569.06|566.66|569.06|566.66|0
1639136800000|2021-12-10 11:46:40|569.15|566.75|569.25|566.85|569.25|566.85|569.15|566.75|0
1639136820000|2021-12-10 11:47:00|569.43|567.03|569.43|567.03|569.43|567.03|569.25|566.85|0
1639136850000|2021-12-10 11:47:30|569.33|566.93|569.24|566.84|569.33|566.93|569.24|566.84|0
1639136890000|2021-12-10 11:48:10|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1639136900000|2021-12-10 11:48:20|569.52|567.12|569.43|567.03|569.61|567.21|569.43|567.03|0
1639136920000|2021-12-10 11:48:40|569.79|567.39|569.98|567.58|569.98|567.58|569.79|567.39|0
1639136940000|2021-12-10 11:49:00|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1639136950000|2021-12-10 11:49:10|570.35|567.95|570.16|567.76|570.35|567.95|570.16|567.76|0
1639136970000|2021-12-10 11:49:30|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1639136980000|2021-12-10 11:49:40|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1639136990000|2021-12-10 11:49:50|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1639137000000|2021-12-10 11:50:00|570.25|567.85|570.16|567.76|570.25|567.85|570.16|567.76|0
1639137010000|2021-12-10 11:50:10|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1639137020000|2021-12-10 11:50:20|570.07|567.67|570.07|567.67|570.07|567.67|570.07|567.67|0
1639137030000|2021-12-10 11:50:30|569.98|567.58|570.16|567.76|570.16|567.76|569.98|567.58|0
1639137040000|2021-12-10 11:50:40|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1639137080000|2021-12-10 11:51:20|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1639137090000|2021-12-10 11:51:30|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1639137110000|2021-12-10 11:51:50|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1639137140000|2021-12-10 11:52:20|570.25|567.85|570.34|567.94|570.34|567.94|570.25|567.85|0
1639137150000|2021-12-10 11:52:30|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1639137170000|2021-12-10 11:52:50|570.34|567.94|570.16|567.76|570.34|567.94|570.16|567.76|0
1639137180000|2021-12-10 11:53:00|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1639137190000|2021-12-10 11:53:10|570.53|568.13|570.71|568.31|570.71|568.31|570.53|568.13|0
1639137200000|2021-12-10 11:53:20|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1639137210000|2021-12-10 11:53:30|570.71|568.31|570.89|568.49|570.89|568.49|570.71|568.31|0
1639137220000|2021-12-10 11:53:40|570.71|568.31|570.71|568.31|570.71|568.31|570.71|568.31|0
1639137240000|2021-12-10 11:54:00|569.61|567.21|569.79|567.39|569.79|567.39|569.61|567.21|0
1639137250000|2021-12-10 11:54:10|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1639137270000|2021-12-10 11:54:30|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1639137280000|2021-12-10 11:54:40|569.61|567.21|569.42|567.02|569.61|567.21|569.42|567.02|0
1639137290000|2021-12-10 11:54:50|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1639137320000|2021-12-10 11:55:20|569.33|566.93|569.42|567.02|569.42|567.02|569.33|566.93|0
1639137340000|2021-12-10 11:55:40|569.61|567.21|569.42|567.02|569.61|567.21|569.42|567.02|0
1639137350000|2021-12-10 11:55:50|569.51|567.11|569.51|567.11|569.51|567.11|569.42|567.02|0
1639137360000|2021-12-10 11:56:00|569.61|567.21|569.42|567.02|569.61|567.21|569.42|567.02|0
1639137380000|2021-12-10 11:56:20|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1639137400000|2021-12-10 11:56:40|569.14|566.74|569.06|566.66|569.24|566.84|569.06|566.66|0
1639137410000|2021-12-10 11:56:50|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1639137440000|2021-12-10 11:57:20|569.33|566.93|569.24|566.84|569.33|566.93|569.24|566.84|0
1639137450000|2021-12-10 11:57:30|569.61|567.21|569.79|567.39|569.79|567.39|569.61|567.21|0
1639137460000|2021-12-10 11:57:40|569.69|567.29|569.61|567.21|569.69|567.29|569.61|567.21|0
1639137470000|2021-12-10 11:57:50|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1639137480000|2021-12-10 11:58:00|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1639137490000|2021-12-10 11:58:10|569.79|567.39|569.79|567.39|569.79|567.39|569.61|567.21|0
1639137500000|2021-12-10 11:58:20|569.61|567.21|569.79|567.39|569.79|567.39|569.61|567.21|0
1639137510000|2021-12-10 11:58:30|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1639137520000|2021-12-10 11:58:40|569.42|567.02|569.61|567.21|569.61|567.21|569.42|567.02|0
1639137540000|2021-12-10 11:59:00|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1639137550000|2021-12-10 11:59:10|569.24|566.84|569.05|566.65|569.24|566.84|569.05|566.65|0
1639137560000|2021-12-10 11:59:20|568.87|566.47|568.59|566.19|568.87|566.47|568.59|566.19|0
1639137570000|2021-12-10 11:59:30|568.5|566.1|568.5|566.1|568.5|566.1|568.32|565.92|0
1639137580000|2021-12-10 11:59:40|568.32|565.92|568.41|566.01|568.5|566.1|568.32|565.92|0
1639137590000|2021-12-10 11:59:50|568.5|566.1|568.32|565.92|568.5|566.1|568.32|565.92|0
1639137600000|2021-12-10 12:00:00|568.14|565.74|568.22|565.82|568.22|565.82|568.14|565.74|0
1639137610000|2021-12-10 12:00:10|568.14|565.74|568.14|565.74|568.32|565.92|568.14|565.74|0
1639137620000|2021-12-10 12:00:20|568.32|565.92|568.41|566.01|568.5|566.1|568.32|565.92|0
1639137630000|2021-12-10 12:00:30|568.5|566.1|568.32|565.92|568.5|566.1|568.14|565.74|0
1639137640000|2021-12-10 12:00:40|568.14|565.74|568.32|565.92|568.32|565.92|568.14|565.74|0
1639137650000|2021-12-10 12:00:50|568.5|566.1|568.5|566.1|568.5|566.1|568.32|565.92|0
1639137670000|2021-12-10 12:01:10|568.32|565.92|568.32|565.92|568.32|565.92|568.32|565.92|0
1639137680000|2021-12-10 12:01:20|567.95|565.55|568.13|565.73|568.13|565.73|567.95|565.55|0
1639137690000|2021-12-10 12:01:30|568.04|565.64|567.95|565.55|568.13|565.73|567.95|565.55|0
1639137700000|2021-12-10 12:01:40|568.13|565.73|568.13|565.73|568.32|565.92|568.13|565.73|0
1639137710000|2021-12-10 12:01:50|568.32|565.92|568.22|565.82|568.32|565.92|568.22|565.82|0
1639137720000|2021-12-10 12:02:00|568.32|565.92|568.32|565.92|568.32|565.92|568.13|565.73|0
1639137730000|2021-12-10 12:02:10|568.69|566.29|568.5|566.1|568.69|566.29|568.5|566.1|0
1639137740000|2021-12-10 12:02:20|568.69|566.29|568.5|566.1|568.69|566.29|568.5|566.1|0
1639137770000|2021-12-10 12:02:50|568.32|565.92|568.5|566.1|568.5|566.1|568.32|565.92|0
1639137780000|2021-12-10 12:03:00|568.41|566.01|568.13|565.73|568.41|566.01|568.13|565.73|0
1639137790000|2021-12-10 12:03:10|567.77|565.37|567.95|565.55|567.95|565.55|567.77|565.37|0
1639137800000|2021-12-10 12:03:20|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1639137810000|2021-12-10 12:03:30|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1639137830000|2021-12-10 12:03:50|567.4|565|567.22|564.82|567.58|565.18|567.22|564.82|0
1639137840000|2021-12-10 12:04:00|567.3|564.9|567.3|564.9|567.3|564.9|567.3|564.9|0
1639137850000|2021-12-10 12:04:10|567.22|564.82|567.4|565|567.4|565|567.22|564.82|0
1639137860000|2021-12-10 12:04:20|567.3|564.9|567.22|564.82|567.3|564.9|567.22|564.82|0
1639137870000|2021-12-10 12:04:30|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1639137880000|2021-12-10 12:04:40|567.4|565|567.4|565|567.4|565|567.4|565|0
1639137920000|2021-12-10 12:05:20|567.3|564.9|567.22|564.82|567.4|565|567.22|564.82|0
1639137940000|2021-12-10 12:05:40|566.85|564.45|567.03|564.63|567.03|564.63|566.85|564.45|0
1639137950000|2021-12-10 12:05:50|566.85|564.45|567.03|564.63|567.03|564.63|566.85|564.45|0
1639137960000|2021-12-10 12:06:00|566.85|564.45|566.85|564.45|567.03|564.63|566.85|564.45|0
1639137970000|2021-12-10 12:06:10|566.94|564.54|566.85|564.45|566.94|564.54|566.85|564.45|0
1639137980000|2021-12-10 12:06:20|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1639138010000|2021-12-10 12:06:50|566.85|564.45|566.85|564.45|566.85|564.45|566.66|564.26|0
1639138020000|2021-12-10 12:07:00|567.03|564.63|566.85|564.45|567.03|564.63|566.85|564.45|0
1639138030000|2021-12-10 12:07:10|566.75|564.35|566.85|564.45|566.85|564.45|566.66|564.26|0
1639138040000|2021-12-10 12:07:20|566.75|564.35|566.66|564.26|566.75|564.35|566.66|564.26|0
1639138050000|2021-12-10 12:07:30|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1639138060000|2021-12-10 12:07:40|566.94|564.54|566.85|564.45|566.94|564.54|566.85|564.45|0
1639138070000|2021-12-10 12:07:50|566.66|564.26|566.75|564.35|566.75|564.35|566.66|564.26|0
1639138080000|2021-12-10 12:08:00|566.66|564.26|566.75|564.35|566.75|564.35|566.66|564.26|0
1639138090000|2021-12-10 12:08:10|566.66|564.26|566.75|564.35|566.75|564.35|566.66|564.26|0
1639138100000|2021-12-10 12:08:20|566.66|564.26|566.66|564.26|566.66|564.26|566.48|564.08|0
1639138110000|2021-12-10 12:08:30|566.48|564.08|566.3|563.9|566.48|564.08|566.3|563.9|0
1639138120000|2021-12-10 12:08:40|566.48|564.08|566.3|563.9|566.48|564.08|566.3|563.9|0
1639138130000|2021-12-10 12:08:50|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1639138140000|2021-12-10 12:09:00|566.57|564.17|566.48|564.08|566.57|564.17|566.48|564.08|0
1639138150000|2021-12-10 12:09:10|566.3|563.9|566.57|564.17|566.57|564.17|566.3|563.9|0
1639138160000|2021-12-10 12:09:20|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1639138170000|2021-12-10 12:09:30|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1639138190000|2021-12-10 12:09:50|566.3|563.9|566.3|563.9|566.38|563.98|566.3|563.9|0
1639138200000|2021-12-10 12:10:00|566.38|563.98|566.48|564.08|566.48|564.08|566.38|563.98|0
1639138210000|2021-12-10 12:10:10|566.66|564.26|566.48|564.08|566.66|564.26|566.48|564.08|0
1639138220000|2021-12-10 12:10:20|566.57|564.17|566.48|564.08|566.57|564.17|566.48|564.08|0
1639138250000|2021-12-10 12:10:50|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1639138260000|2021-12-10 12:11:00|566.57|564.17|566.48|564.08|566.57|564.17|566.48|564.08|0
1639138310000|2021-12-10 12:11:50|566.38|563.98|566.3|563.9|566.38|563.98|566.3|563.9|0
1639138320000|2021-12-10 12:12:00|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1639138330000|2021-12-10 12:12:10|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1639138340000|2021-12-10 12:12:20|566.48|564.08|566.29|563.89|566.48|564.08|566.29|563.89|0
1639138370000|2021-12-10 12:12:50|566.11|563.71|565.93|563.53|566.11|563.71|565.93|563.53|0
1639138430000|2021-12-10 12:13:50|565.74|563.34|565.93|563.53|565.93|563.53|565.74|563.34|0
1639138440000|2021-12-10 12:14:00|565.74|563.34|565.56|563.16|565.74|563.34|565.56|563.16|0
1639138470000|2021-12-10 12:14:30|565.38|562.98|565.28|562.88|565.38|562.98|565.19|562.79|0
1639138480000|2021-12-10 12:14:40|565.19|562.79|565.28|562.88|565.28|562.88|565.19|562.79|0
1639138490000|2021-12-10 12:14:50|565.19|562.79|565.38|562.98|565.38|562.98|565.19|562.79|0
1639138500000|2021-12-10 12:15:00|565.47|563.07|565.56|563.16|565.56|563.16|565.47|563.07|0
1639138520000|2021-12-10 12:15:20|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1639138540000|2021-12-10 12:15:40|565.65|563.25|565.38|562.98|565.65|563.25|565.38|562.98|0
1639138550000|2021-12-10 12:15:50|565.46|563.06|565.19|562.79|565.46|563.06|565.19|562.79|0
1639138560000|2021-12-10 12:16:00|565.28|562.88|565.19|562.79|565.28|562.88|565.19|562.79|0
1639138570000|2021-12-10 12:16:10|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1639138580000|2021-12-10 12:16:20|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1639138590000|2021-12-10 12:16:30|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1639138600000|2021-12-10 12:16:40|564.83|562.43|564.64|562.24|564.83|562.43|564.64|562.24|0
1639138610000|2021-12-10 12:16:50|564.83|562.43|564.73|562.33|564.83|562.43|564.64|562.24|0
1639138620000|2021-12-10 12:17:00|564.83|562.43|564.73|562.33|564.83|562.43|564.73|562.33|0
1639138630000|2021-12-10 12:17:10|564.64|562.24|564.83|562.43|564.83|562.43|564.64|562.24|0
1639138650000|2021-12-10 12:17:30|564.64|562.24|564.64|562.24|564.64|562.24|564.64|562.24|0
1639138660000|2021-12-10 12:17:40|564.83|562.43|564.91|562.51|564.91|562.51|564.83|562.43|0
1639138670000|2021-12-10 12:17:50|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1639138710000|2021-12-10 12:18:30|564.83|562.43|565.38|562.98|565.38|562.98|564.83|562.43|0
1639138730000|2021-12-10 12:18:50|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1639138740000|2021-12-10 12:19:00|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1639138750000|2021-12-10 12:19:10|565.56|563.16|565.56|563.16|565.56|563.16|565.56|563.16|0
1639138760000|2021-12-10 12:19:20|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1639138770000|2021-12-10 12:19:30|565.37|562.97|565.37|562.97|565.37|562.97|565.37|562.97|0
1639138780000|2021-12-10 12:19:40|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1639138790000|2021-12-10 12:19:50|565.37|562.97|565.37|562.97|565.37|562.97|565.37|562.97|0
1639138800000|2021-12-10 12:20:00|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1639138840000|2021-12-10 12:20:40|565.37|562.97|565.37|562.97|565.37|562.97|565.37|562.97|0
1639138850000|2021-12-10 12:20:50|565.19|562.79|565.56|563.16|565.56|563.16|565.19|562.79|0
1639138860000|2021-12-10 12:21:00|565.37|562.97|565.46|563.06|565.46|563.06|565.37|562.97|0
1639138870000|2021-12-10 12:21:10|565.74|563.34|565.92|563.52|565.92|563.52|565.74|563.34|0
1639138900000|2021-12-10 12:21:40|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1639138910000|2021-12-10 12:21:50|566.11|563.71|566.29|563.89|566.29|563.89|566.11|563.71|0
1639138930000|2021-12-10 12:22:10|566.38|563.98|566.47|564.07|566.47|564.07|566.38|563.98|0
1639138940000|2021-12-10 12:22:20|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1639138950000|2021-12-10 12:22:30|566.38|563.98|566.38|563.98|566.38|563.98|566.38|563.98|0
1639138960000|2021-12-10 12:22:40|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1639138990000|2021-12-10 12:23:10|566.66|564.26|566.84|564.44|566.84|564.44|566.66|564.26|0
1639139000000|2021-12-10 12:23:20|566.66|564.26|566.66|564.26|566.66|564.26|566.56|564.16|0
1639139020000|2021-12-10 12:23:40|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1639139030000|2021-12-10 12:23:50|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1639139040000|2021-12-10 12:24:00|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1639139050000|2021-12-10 12:24:10|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1639139130000|2021-12-10 12:25:30|566.47|564.07|566.66|564.26|566.66|564.26|566.47|564.07|0
1639139140000|2021-12-10 12:25:40|566.47|564.07|566.65|564.25|566.65|564.25|566.47|564.07|0
1639139150000|2021-12-10 12:25:50|566.47|564.07|566.47|564.07|566.65|564.25|566.47|564.07|0
1639139170000|2021-12-10 12:26:10|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1639139180000|2021-12-10 12:26:20|566.1|563.7|566.1|563.7|566.1|563.7|566.1|563.7|0
1639139200000|2021-12-10 12:26:40|566.19|563.79|566.1|563.7|566.19|563.79|566.1|563.7|0
1639139210000|2021-12-10 12:26:50|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1639139250000|2021-12-10 12:27:30|566.1|563.7|566.29|563.89|566.29|563.89|566.1|563.7|0
1639139260000|2021-12-10 12:27:40|566.1|563.7|566.1|563.7|566.1|563.7|566.1|563.7|0
1639139280000|2021-12-10 12:28:00|565.92|563.52|565.92|563.52|565.92|563.52|565.92|563.52|0
1639139290000|2021-12-10 12:28:10|566.01|563.61|566.19|563.79|566.29|563.89|566.01|563.61|0
1639139300000|2021-12-10 12:28:20|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1639139330000|2021-12-10 12:28:50|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1639139340000|2021-12-10 12:29:00|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1639139350000|2021-12-10 12:29:10|566.84|564.44|566.84|564.44|566.84|564.44|566.84|564.44|0
1639139360000|2021-12-10 12:29:20|566.92|564.52|566.92|564.52|566.92|564.52|566.92|564.52|0
1639139370000|2021-12-10 12:29:30|567.02|564.62|566.92|564.52|567.02|564.62|566.84|564.44|0
1639139380000|2021-12-10 12:29:40|566.84|564.44|567.02|564.62|567.02|564.62|566.84|564.44|0
1639139390000|2021-12-10 12:29:50|566.92|564.52|566.84|564.44|566.92|564.52|566.84|564.44|0
1639139400000|2021-12-10 12:30:00|566.92|564.52|567.02|564.62|567.02|564.62|566.84|564.44|0
1639139410000|2021-12-10 12:30:10|566.84|564.44|566.84|564.44|566.84|564.44|566.84|564.44|0
1639139420000|2021-12-10 12:30:20|567.02|564.62|566.84|564.44|567.02|564.62|566.84|564.44|0
1639139440000|2021-12-10 12:30:40|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1639139460000|2021-12-10 12:31:00|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1639139470000|2021-12-10 12:31:10|566.56|564.16|566.65|564.25|566.65|564.25|566.56|564.16|0
1639139490000|2021-12-10 12:31:30|566.47|564.07|566.65|564.25|566.65|564.25|566.47|564.07|0
1639139510000|2021-12-10 12:31:50|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1639139520000|2021-12-10 12:32:00|566.56|564.16|566.65|564.25|566.65|564.25|566.56|564.16|0
1639139530000|2021-12-10 12:32:10|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1639139540000|2021-12-10 12:32:20|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1639139560000|2021-12-10 12:32:40|566.56|564.16|566.47|564.07|566.56|564.16|566.47|564.07|0
1639139570000|2021-12-10 12:32:50|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1639139580000|2021-12-10 12:33:00|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1639139590000|2021-12-10 12:33:10|566.56|564.16|566.47|564.07|566.65|564.25|566.47|564.07|0
1639139600000|2021-12-10 12:33:20|566.56|564.16|566.1|563.7|566.56|564.16|566.1|563.7|0
1639139620000|2021-12-10 12:33:40|566.01|563.61|565.73|563.33|566.1|563.7|565.73|563.33|0
1639139630000|2021-12-10 12:33:50|565.55|563.15|565.55|563.15|565.55|563.15|565.55|563.15|0
1639139640000|2021-12-10 12:34:00|565.73|563.33|565.73|563.33|565.73|563.33|565.73|563.33|0
1639139650000|2021-12-10 12:34:10|565.92|563.52|565.73|563.33|565.92|563.52|565.73|563.33|0
1639139660000|2021-12-10 12:34:20|565.55|563.15|565.55|563.15|565.55|563.15|565.55|563.15|0
1639139670000|2021-12-10 12:34:30|565.46|563.06|565.55|563.15|565.55|563.15|565.46|563.06|0
1639139720000|2021-12-10 12:35:20|565.37|562.97|565.37|562.97|565.37|562.97|565.37|562.97|0
1639139730000|2021-12-10 12:35:30|565.18|562.78|565.55|563.15|565.55|563.15|565.18|562.78|0
1639139740000|2021-12-10 12:35:40|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1639139750000|2021-12-10 12:35:50|565.73|563.33|565.73|563.33|565.73|563.33|565.73|563.33|0
1639139760000|2021-12-10 12:36:00|565.64|563.24|565.73|563.33|565.73|563.33|565.64|563.24|0
1639139770000|2021-12-10 12:36:10|565.55|563.15|565.92|563.52|565.92|563.52|565.55|563.15|0
1639139800000|2021-12-10 12:36:40|565.73|563.33|565.73|563.33|565.73|563.33|565.73|563.33|0
1639139810000|2021-12-10 12:36:50|565.55|563.15|565.73|563.33|565.73|563.33|565.55|563.15|0
1639139850000|2021-12-10 12:37:30|565.64|563.24|565.73|563.33|565.73|563.33|565.64|563.24|0
1639139860000|2021-12-10 12:37:40|565.64|563.24|565.64|563.24|565.73|563.33|565.64|563.24|0
1639139870000|2021-12-10 12:37:50|565.73|563.33|565.73|563.33|565.73|563.33|565.73|563.33|0
1639139890000|2021-12-10 12:38:10|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1639139900000|2021-12-10 12:38:20|565.55|563.15|565.55|563.15|565.64|563.24|565.55|563.15|0
1639139910000|2021-12-10 12:38:30|565.64|563.24|565.55|563.15|565.64|563.24|565.55|563.15|0
1639139980000|2021-12-10 12:39:40|565.73|563.33|565.73|563.33|565.73|563.33|565.73|563.33|0
1639140000000|2021-12-10 12:40:00|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1639140010000|2021-12-10 12:40:10|565.73|563.33|565.73|563.33|565.73|563.33|565.64|563.24|0
1639140020000|2021-12-10 12:40:20|565.55|563.15|565.55|563.15|565.55|563.15|565.55|563.15|0
1639140050000|2021-12-10 12:40:50|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1639140060000|2021-12-10 12:41:00|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1639140070000|2021-12-10 12:41:10|565.18|562.78|565.36|562.96|565.36|562.96|565.18|562.78|0
1639140080000|2021-12-10 12:41:20|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1639140110000|2021-12-10 12:41:50|565|562.6|565.18|562.78|565.18|562.78|565|562.6|0
1639140120000|2021-12-10 12:42:00|565.27|562.87|565.36|562.96|565.73|563.33|565.18|562.78|0
1639140130000|2021-12-10 12:42:10|565|562.6|565|562.6|565|562.6|565|562.6|0
1639140140000|2021-12-10 12:42:20|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1639140150000|2021-12-10 12:42:30|565.09|562.69|565.09|562.69|565.09|562.69|565.09|562.69|0
1639140160000|2021-12-10 12:42:40|565.18|562.78|565.55|563.15|565.55|563.15|565.18|562.78|0
1639140170000|2021-12-10 12:42:50|565.36|562.96|565.18|562.78|565.36|562.96|565.18|562.78|0
1639140180000|2021-12-10 12:43:00|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1639140190000|2021-12-10 12:43:10|565.18|562.78|565.27|562.87|565.27|562.87|565.18|562.78|0
1639140200000|2021-12-10 12:43:20|565.18|562.78|565.18|562.78|565.36|562.96|565.18|562.78|0
1639140220000|2021-12-10 12:43:40|565.27|562.87|565.18|562.78|565.27|562.87|565.18|562.78|0
1639140230000|2021-12-10 12:43:50|565.08|562.68|565.18|562.78|565.18|562.78|565.08|562.68|0
1639140250000|2021-12-10 12:44:10|565.36|562.96|565.36|562.96|565.36|562.96|565.36|562.96|0
1639140270000|2021-12-10 12:44:30|565.27|562.87|565.18|562.78|565.36|562.96|565.18|562.78|0
1639140280000|2021-12-10 12:44:40|565|562.6|565.08|562.68|565.08|562.68|565|562.6|0
1639140290000|2021-12-10 12:44:50|565.18|562.78|565|562.6|565.18|562.78|565|562.6|0
1639140310000|2021-12-10 12:45:10|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1639140330000|2021-12-10 12:45:30|564.72|562.32|564.81|562.41|564.81|562.41|564.72|562.32|0
1639140360000|2021-12-10 12:46:00|564.63|562.23|564.63|562.23|564.63|562.23|564.63|562.23|0
1639140370000|2021-12-10 12:46:10|564.72|562.32|564.81|562.41|564.81|562.41|564.72|562.32|0
1639140400000|2021-12-10 12:46:40|564.63|562.23|564.72|562.32|564.81|562.41|564.63|562.23|0
1639140410000|2021-12-10 12:46:50|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1639140420000|2021-12-10 12:47:00|564.63|562.23|564.45|562.05|564.63|562.23|564.45|562.05|0
1639140430000|2021-12-10 12:47:10|564.63|562.23|563.9|561.5|564.63|562.23|563.9|561.5|0
1639140450000|2021-12-10 12:47:30|563.8|561.4|563.9|561.5|563.9|561.5|563.8|561.4|0
1639140460000|2021-12-10 12:47:40|564.08|561.68|564.26|561.86|564.26|561.86|564.08|561.68|0
1639140480000|2021-12-10 12:48:00|563.98|561.58|564.08|561.68|564.08|561.68|563.98|561.58|0
1639140510000|2021-12-10 12:48:30|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639140530000|2021-12-10 12:48:50|564.81|562.41|564.63|562.23|564.81|562.41|564.63|562.23|0
1639140540000|2021-12-10 12:49:00|564.81|562.41|564.26|561.86|564.81|562.41|564.26|561.86|0
1639140550000|2021-12-10 12:49:10|564.17|561.77|563.98|561.58|564.26|561.86|563.98|561.58|0
1639140560000|2021-12-10 12:49:20|564.08|561.68|564.26|561.86|564.26|561.86|564.08|561.68|0
1639140570000|2021-12-10 12:49:30|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639140610000|2021-12-10 12:50:10|564.63|562.23|564.44|562.04|564.63|562.23|564.44|562.04|0
1639140630000|2021-12-10 12:50:30|564.35|561.95|564.44|562.04|564.44|562.04|564.35|561.95|0
1639140650000|2021-12-10 12:50:50|564.26|561.86|564.26|561.86|564.44|562.04|564.26|561.86|0
1639140660000|2021-12-10 12:51:00|564.44|562.04|564.26|561.86|564.44|562.04|564.26|561.86|0
1639140710000|2021-12-10 12:51:50|564.44|562.04|564.26|561.86|564.44|562.04|564.26|561.86|0
1639140750000|2021-12-10 12:52:30|564.44|562.04|564.63|562.23|564.63|562.23|564.44|562.04|0
1639140760000|2021-12-10 12:52:40|564.53|562.13|564.53|562.13|564.63|562.23|564.53|562.13|0
1639140770000|2021-12-10 12:52:50|564.44|562.04|564.53|562.13|564.53|562.13|564.44|562.04|0
1639140780000|2021-12-10 12:53:00|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639140810000|2021-12-10 12:53:30|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639140820000|2021-12-10 12:53:40|564.44|562.04|564.26|561.86|564.44|562.04|564.26|561.86|0
1639140840000|2021-12-10 12:54:00|564.44|562.04|564.63|562.23|564.63|562.23|564.44|562.04|0
1639140850000|2021-12-10 12:54:10|564.53|562.13|564.44|562.04|564.53|562.13|564.44|562.04|0
1639140860000|2021-12-10 12:54:20|564.63|562.23|564.63|562.23|564.63|562.23|564.53|562.13|0
1639140870000|2021-12-10 12:54:30|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1639140890000|2021-12-10 12:54:50|564.71|562.31|564.81|562.41|564.81|562.41|564.71|562.31|0
1639140900000|2021-12-10 12:55:00|564.71|562.31|564.26|561.86|564.71|562.31|564.26|561.86|0
1639140930000|2021-12-10 12:55:30|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1639140940000|2021-12-10 12:55:40|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639140960000|2021-12-10 12:56:00|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1639140980000|2021-12-10 12:56:20|564.53|562.13|564.62|562.22|564.62|562.22|564.53|562.13|0
1639141000000|2021-12-10 12:56:40|564.81|562.41|564.44|562.04|564.81|562.41|564.44|562.04|0
1639141010000|2021-12-10 12:56:50|564.53|562.13|564.53|562.13|564.62|562.22|564.53|562.13|0
1639141020000|2021-12-10 12:57:00|564.62|562.22|564.44|562.04|564.62|562.22|564.44|562.04|0
1639141050000|2021-12-10 12:57:30|564.53|562.13|564.62|562.22|564.62|562.22|564.53|562.13|0
1639141080000|2021-12-10 12:58:00|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1639141110000|2021-12-10 12:58:30|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1639141120000|2021-12-10 12:58:40|564.53|562.13|564.53|562.13|564.62|562.22|564.53|562.13|0
1639141130000|2021-12-10 12:58:50|564.44|562.04|564.44|562.04|564.62|562.22|564.44|562.04|0
1639141140000|2021-12-10 12:59:00|564.62|562.22|564.62|562.22|564.62|562.22|564.53|562.13|0
1639141180000|2021-12-10 12:59:40|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1639141190000|2021-12-10 12:59:50|564.81|562.41|564.62|562.22|564.81|562.41|564.62|562.22|0
1639141200000|2021-12-10 13:00:00|564.53|562.13|564.62|562.22|564.62|562.22|564.53|562.13|0
1639141210000|2021-12-10 13:00:10|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639141220000|2021-12-10 13:00:20|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639141230000|2021-12-10 13:00:30|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639141260000|2021-12-10 13:01:00|564.62|562.22|564.62|562.22|564.62|562.22|564.62|562.22|0
1639141270000|2021-12-10 13:01:10|564.8|562.4|564.44|562.04|564.8|562.4|564.44|562.04|0
1639141280000|2021-12-10 13:01:20|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639141290000|2021-12-10 13:01:30|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639141300000|2021-12-10 13:01:40|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639141310000|2021-12-10 13:01:50|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639141320000|2021-12-10 13:02:00|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1639141340000|2021-12-10 13:02:20|564.25|561.85|564.25|561.85|564.44|562.04|564.25|561.85|0
1639141350000|2021-12-10 13:02:30|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1639141360000|2021-12-10 13:02:40|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1639141390000|2021-12-10 13:03:10|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1639141400000|2021-12-10 13:03:20|563.79|561.39|563.89|561.49|563.89|561.49|563.79|561.39|0
1639141420000|2021-12-10 13:03:40|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1639141430000|2021-12-10 13:03:50|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1639141450000|2021-12-10 13:04:10|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639141460000|2021-12-10 13:04:20|564.62|562.22|564.62|562.22|564.62|562.22|564.44|562.04|0
1639141470000|2021-12-10 13:04:30|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639141490000|2021-12-10 13:04:50|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1639141500000|2021-12-10 13:05:00|564.34|561.94|564.25|561.85|564.34|561.94|564.25|561.85|0
1639141510000|2021-12-10 13:05:10|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1639141520000|2021-12-10 13:05:20|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1639141530000|2021-12-10 13:05:30|564.07|561.67|564.25|561.85|564.25|561.85|564.07|561.67|0
1639141550000|2021-12-10 13:05:50|564.34|561.94|564.25|561.85|564.34|561.94|564.25|561.85|0
1639141560000|2021-12-10 13:06:00|564.44|562.04|564.25|561.85|564.44|562.04|564.25|561.85|0
1639141570000|2021-12-10 13:06:10|564.44|562.04|564.44|562.04|564.44|562.04|564.25|561.85|0
1639141580000|2021-12-10 13:06:20|564.25|561.85|564.44|562.04|564.44|562.04|564.25|561.85|0
1639141590000|2021-12-10 13:06:30|564.25|561.85|564.44|562.04|564.44|562.04|564.25|561.85|0
1639141600000|2021-12-10 13:06:40|564.25|561.85|564.07|561.67|564.25|561.85|564.07|561.67|0
1639141620000|2021-12-10 13:07:00|563.89|561.49|563.89|561.49|564.07|561.67|563.89|561.49|0
1639141630000|2021-12-10 13:07:10|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1639141640000|2021-12-10 13:07:20|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1639141650000|2021-12-10 13:07:30|564.07|561.67|563.89|561.49|564.07|561.67|563.89|561.49|0
1639141680000|2021-12-10 13:08:00|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1639141690000|2021-12-10 13:08:10|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1639141710000|2021-12-10 13:08:30|564.07|561.67|563.79|561.39|564.07|561.67|563.79|561.39|0
1639141720000|2021-12-10 13:08:40|563.89|561.49|563.79|561.39|563.89|561.49|563.7|561.3|0
1639141730000|2021-12-10 13:08:50|563.7|561.3|563.89|561.49|563.89|561.49|563.7|561.3|0
1639141740000|2021-12-10 13:09:00|563.79|561.39|563.89|561.49|563.89|561.49|563.7|561.3|0
1639141750000|2021-12-10 13:09:10|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1639141790000|2021-12-10 13:09:50|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1639141800000|2021-12-10 13:10:00|564.25|561.85|564.07|561.67|564.25|561.85|564.07|561.67|0
1639141810000|2021-12-10 13:10:10|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1639141820000|2021-12-10 13:10:20|564.07|561.67|563.88|561.48|564.07|561.67|563.88|561.48|0
1639141830000|2021-12-10 13:10:30|564.07|561.67|563.88|561.48|564.07|561.67|563.88|561.48|0
1639141840000|2021-12-10 13:10:40|564.07|561.67|563.88|561.48|564.07|561.67|563.88|561.48|0
1639141860000|2021-12-10 13:11:00|564.07|561.67|563.88|561.48|564.07|561.67|563.88|561.48|0
1639141870000|2021-12-10 13:11:10|564.07|561.67|564.07|561.67|564.07|561.67|563.88|561.48|0
1639141880000|2021-12-10 13:11:20|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1639141890000|2021-12-10 13:11:30|563.88|561.48|564.07|561.67|564.07|561.67|563.88|561.48|0
1639141900000|2021-12-10 13:11:40|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1639141910000|2021-12-10 13:11:50|564.07|561.67|564.07|561.67|564.07|561.67|563.88|561.48|0
1639141920000|2021-12-10 13:12:00|563.88|561.48|564.07|561.67|564.07|561.67|563.88|561.48|0
1639141930000|2021-12-10 13:12:10|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1639141940000|2021-12-10 13:12:20|564.07|561.67|563.97|561.57|564.07|561.67|563.97|561.57|0
1639141950000|2021-12-10 13:12:30|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1639141970000|2021-12-10 13:12:50|563.88|561.48|564.07|561.67|564.07|561.67|563.88|561.48|0
1639141990000|2021-12-10 13:13:10|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1639142000000|2021-12-10 13:13:20|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1639142020000|2021-12-10 13:13:40|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1639142030000|2021-12-10 13:13:50|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1639142060000|2021-12-10 13:14:20|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1639142070000|2021-12-10 13:14:30|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1639142080000|2021-12-10 13:14:40|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1639142090000|2021-12-10 13:14:50|563.97|561.57|564.07|561.67|564.07|561.67|563.97|561.57|0
1639142100000|2021-12-10 13:15:00|564.25|561.85|564.25|561.85|564.43|562.03|564.25|561.85|0
1639142110000|2021-12-10 13:15:10|564.43|562.03|564.61|562.21|564.61|562.21|564.43|562.03|0
1639142120000|2021-12-10 13:15:20|564.8|562.4|565.16|562.76|565.16|562.76|564.8|562.4|0
1639142130000|2021-12-10 13:15:30|564.98|562.58|565.35|562.95|565.35|562.95|564.98|562.58|0
1639142140000|2021-12-10 13:15:40|565.53|563.13|565.16|562.76|565.53|563.13|565.16|562.76|0
1639142150000|2021-12-10 13:15:50|565.35|562.95|565.25|562.85|565.35|562.95|565.25|562.85|0
1639142160000|2021-12-10 13:16:00|565.35|562.95|565.16|562.76|565.35|562.95|565.16|562.76|0
1639142170000|2021-12-10 13:16:10|565.07|562.67|564.98|562.58|565.16|562.76|564.98|562.58|0
1639142180000|2021-12-10 13:16:20|565.16|562.76|564.98|562.58|565.16|562.76|564.98|562.58|0
1639142190000|2021-12-10 13:16:30|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1639142200000|2021-12-10 13:16:40|564.98|562.58|564.98|562.58|564.98|562.58|564.98|562.58|0
1639142210000|2021-12-10 13:16:50|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1639142220000|2021-12-10 13:17:00|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1639142230000|2021-12-10 13:17:10|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1639142240000|2021-12-10 13:17:20|564.98|562.58|565.16|562.76|565.16|562.76|564.98|562.58|0
1639142250000|2021-12-10 13:17:30|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1639142260000|2021-12-10 13:17:40|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1639142270000|2021-12-10 13:17:50|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1639142290000|2021-12-10 13:18:10|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639142300000|2021-12-10 13:18:20|565.53|563.13|565.71|563.31|565.71|563.31|565.53|563.13|0
1639142310000|2021-12-10 13:18:30|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1639142320000|2021-12-10 13:18:40|566.08|563.68|566.45|564.05|566.45|564.05|566.08|563.68|0
1639142330000|2021-12-10 13:18:50|566.63|564.23|566.81|564.41|566.81|564.41|566.63|564.23|0
1639142340000|2021-12-10 13:19:00|567|564.6|567.18|564.78|567.18|564.78|567|564.6|0
1639142350000|2021-12-10 13:19:10|567.36|564.96|567.55|565.15|567.55|565.15|567.36|564.96|0
1639142360000|2021-12-10 13:19:20|567.73|565.33|567.55|565.15|567.73|565.33|567.55|565.15|0
1639142370000|2021-12-10 13:19:30|567.73|565.33|567.73|565.33|567.73|565.33|567.55|565.15|0
1639142380000|2021-12-10 13:19:40|567.55|565.15|567.91|565.51|567.91|565.51|567.55|565.15|0
1639142390000|2021-12-10 13:19:50|567.73|565.33|567.91|565.51|567.91|565.51|567.73|565.33|0
1639142400000|2021-12-10 13:20:00|568.1|565.7|567.91|565.51|568.1|565.7|567.91|565.51|0
1639142410000|2021-12-10 13:20:10|567.73|565.33|567.18|564.78|567.73|565.33|567.18|564.78|0
1639142420000|2021-12-10 13:20:20|566.99|564.59|566.44|564.04|566.99|564.59|566.44|564.04|0
1639142430000|2021-12-10 13:20:30|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1639142440000|2021-12-10 13:20:40|566.53|564.13|566.26|563.86|566.53|564.13|566.26|563.86|0
1639142450000|2021-12-10 13:20:50|566.44|564.04|566.63|564.23|566.63|564.23|566.44|564.04|0
1639142460000|2021-12-10 13:21:00|566.44|564.04|566.44|564.04|566.63|564.23|566.44|564.04|0
1639142480000|2021-12-10 13:21:20|566.26|563.86|566.26|563.86|566.26|563.86|566.26|563.86|0
1639142490000|2021-12-10 13:21:30|566.81|564.41|565.89|563.49|566.81|564.41|565.89|563.49|0
1639142500000|2021-12-10 13:21:40|566.08|563.68|566.26|563.86|566.26|563.86|566.08|563.68|0
1639142510000|2021-12-10 13:21:50|566.17|563.77|566.08|563.68|566.17|563.77|566.08|563.68|0
1639142520000|2021-12-10 13:22:00|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1639142530000|2021-12-10 13:22:10|566.08|563.68|565.89|563.49|566.08|563.68|565.89|563.49|0
1639142540000|2021-12-10 13:22:20|566.08|563.68|565.89|563.49|566.08|563.68|565.89|563.49|0
1639142550000|2021-12-10 13:22:30|566.08|563.68|565.89|563.49|566.08|563.68|565.89|563.49|0
1639142560000|2021-12-10 13:22:40|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639142590000|2021-12-10 13:23:10|565.34|562.94|565.34|562.94|565.34|562.94|565.34|562.94|0
1639142600000|2021-12-10 13:23:20|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1639142620000|2021-12-10 13:23:40|564.98|562.58|565.16|562.76|565.34|562.94|564.98|562.58|0
1639142630000|2021-12-10 13:23:50|564.98|562.58|565.16|562.76|565.16|562.76|564.98|562.58|0
1639142640000|2021-12-10 13:24:00|565.34|562.94|565.53|563.13|565.71|563.31|565.25|562.85|0
1639142650000|2021-12-10 13:24:10|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639142660000|2021-12-10 13:24:20|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1639142670000|2021-12-10 13:24:30|565.53|563.13|565.34|562.94|565.53|563.13|565.34|562.94|0
1639142680000|2021-12-10 13:24:40|565.53|563.13|565.53|563.13|565.61|563.21|565.53|563.13|0
1639142690000|2021-12-10 13:24:50|565.71|563.31|565.34|562.94|565.71|563.31|565.34|562.94|0
1639142700000|2021-12-10 13:25:00|565.53|563.13|565.53|563.13|565.53|563.13|565.34|562.94|0
1639142710000|2021-12-10 13:25:10|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639142720000|2021-12-10 13:25:20|565.89|563.49|565.71|563.31|565.89|563.49|565.71|563.31|0
1639142730000|2021-12-10 13:25:30|565.53|563.13|565.34|562.94|565.53|563.13|565.16|562.76|0
1639142740000|2021-12-10 13:25:40|565.16|562.76|565.34|562.94|565.34|562.94|565.16|562.76|0
1639142750000|2021-12-10 13:25:50|565.53|563.13|565.16|562.76|565.53|563.13|565.16|562.76|0
1639142760000|2021-12-10 13:26:00|565.71|563.31|565.53|563.13|565.71|563.31|565.53|563.13|0
1639142770000|2021-12-10 13:26:10|565.34|562.94|565.34|562.94|565.34|562.94|565.34|562.94|0
1639142780000|2021-12-10 13:26:20|565.53|563.13|565.43|563.03|565.53|563.13|565.43|563.03|0
1639142790000|2021-12-10 13:26:30|565.34|562.94|565.71|563.31|565.71|563.31|565.34|562.94|0
1639142800000|2021-12-10 13:26:40|565.52|563.12|565.71|563.31|565.71|563.31|565.52|563.12|0
1639142810000|2021-12-10 13:26:50|565.89|563.49|565.89|563.49|565.89|563.49|565.71|563.31|0
1639142820000|2021-12-10 13:27:00|566.26|563.86|566.07|563.67|566.26|563.86|566.07|563.67|0
1639142830000|2021-12-10 13:27:10|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1639142840000|2021-12-10 13:27:20|565.71|563.31|565.89|563.49|565.89|563.49|565.71|563.31|0
1639142850000|2021-12-10 13:27:30|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639142870000|2021-12-10 13:27:50|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1639142890000|2021-12-10 13:28:10|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639142910000|2021-12-10 13:28:30|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1639142930000|2021-12-10 13:28:50|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1639142940000|2021-12-10 13:29:00|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1639142950000|2021-12-10 13:29:10|565.71|563.31|565.71|563.31|565.79|563.39|565.71|563.31|0
1639142960000|2021-12-10 13:29:20|565.79|563.39|565.52|563.12|565.79|563.39|565.52|563.12|0
1639142970000|2021-12-10 13:29:30|565.79|563.39|565.52|563.12|565.79|563.39|565.52|563.12|0
1639142980000|2021-12-10 13:29:40|565.24|562.84|565.24|562.84|565.24|562.84|565.24|562.84|0
1639142990000|2021-12-10 13:29:50|565.34|562.94|565.43|563.03|565.43|563.03|565.16|562.76|0
1639143000000|2021-12-10 13:30:00|565.24|562.84|566.71|564.31|566.71|564.31|564.97|562.57|0
1639143010000|2021-12-10 13:30:10|568.09|565.69|571.95|569.55|571.95|569.55|568.09|565.69|0
1639143020000|2021-12-10 13:30:20|572.78|570.38|571.86|569.46|573.15|570.75|571.77|569.37|0
1639143030000|2021-12-10 13:30:30|571.95|569.55|574.25|571.85|574.25|571.85|571.77|569.37|0
1639143040000|2021-12-10 13:30:40|573.24|570.84|573.61|571.21|573.98|571.58|573.24|570.84|0
1639143050000|2021-12-10 13:30:50|572.5|570.1|572.87|570.47|572.87|570.47|572.32|569.92|0
1639143060000|2021-12-10 13:31:00|572.69|570.29|573.42|571.02|573.42|571.02|572.14|569.74|0
1639143070000|2021-12-10 13:31:10|573.24|570.84|573.06|570.66|573.24|570.84|572.87|570.47|0
1639143080000|2021-12-10 13:31:20|573.24|570.84|573.98|571.58|573.98|571.58|573.24|570.84|0
1639143090000|2021-12-10 13:31:30|574.16|571.76|575.27|572.87|575.27|572.87|574.16|571.76|0
1639143100000|2021-12-10 13:31:40|575.64|573.24|574.53|572.13|575.64|573.24|574.53|572.13|0
1639143110000|2021-12-10 13:31:50|573.88|571.48|574.16|571.76|574.62|572.22|573.88|571.48|0
1639143120000|2021-12-10 13:32:00|573.61|571.21|573.79|571.39|573.98|571.58|573.61|571.21|0
1639143130000|2021-12-10 13:32:10|574.07|571.67|574.16|571.76|574.35|571.95|574.07|571.67|0
1639143140000|2021-12-10 13:32:20|574.07|571.67|573.98|571.58|574.07|571.67|573.61|571.21|0
1639143150000|2021-12-10 13:32:30|573.88|571.48|573.98|571.58|573.98|571.58|573.79|571.39|0
1639143160000|2021-12-10 13:32:40|574.16|571.76|574.35|571.95|574.35|571.95|574.16|571.76|0
1639143170000|2021-12-10 13:32:50|574.71|572.31|574.35|571.95|574.71|572.31|574.35|571.95|0
1639143180000|2021-12-10 13:33:00|574.53|572.13|572.71|570.31|574.53|572.13|572.34|569.94|0
1639143190000|2021-12-10 13:33:10|572.89|570.49|572.71|570.31|573.08|570.68|572.71|570.31|0
1639143200000|2021-12-10 13:33:20|572.89|570.49|572.34|569.94|572.89|570.49|572.34|569.94|0
1639143210000|2021-12-10 13:33:30|571.97|569.57|572.52|570.12|572.52|570.12|571.97|569.57|0
1639143220000|2021-12-10 13:33:40|572.71|570.31|572.34|569.94|572.71|570.31|572.34|569.94|0
1639143230000|2021-12-10 13:33:50|572.52|570.12|572.8|570.4|572.8|570.4|572.52|570.12|0
1639143240000|2021-12-10 13:34:00|572.52|570.12|572.98|570.58|572.98|570.58|572.52|570.12|0
1639143250000|2021-12-10 13:34:10|573.26|570.86|574.56|572.16|574.56|572.16|572.89|570.49|0
1639143260000|2021-12-10 13:34:20|574.37|571.97|574.74|572.34|574.74|572.34|574.19|571.79|0
1639143270000|2021-12-10 13:34:30|575.11|572.71|574.93|572.53|575.11|572.71|574.93|572.53|0
1639143280000|2021-12-10 13:34:40|574.74|572.34|574.37|571.97|574.74|572.34|574.37|571.97|0
1639143290000|2021-12-10 13:34:50|574.74|572.34|574.37|571.97|574.74|572.34|574.37|571.97|0
1639143300000|2021-12-10 13:35:00|575.48|573.08|576.22|573.82|576.59|574.19|575.48|573.08|0
1639143310000|2021-12-10 13:35:10|576.41|574.01|576.41|574.01|576.96|574.56|576.41|574.01|0
1639143320000|2021-12-10 13:35:20|576.22|573.82|576.59|574.19|576.59|574.19|576.22|573.82|0
1639143330000|2021-12-10 13:35:30|576.78|574.38|576.59|574.19|577.61|575.21|576.59|574.19|0
1639143340000|2021-12-10 13:35:40|576.96|574.56|577.15|574.75|577.15|574.75|576.96|574.56|0
1639143350000|2021-12-10 13:35:50|576.96|574.56|577.15|574.75|577.15|574.75|576.96|574.56|0
1639143360000|2021-12-10 13:36:00|577.34|574.94|577.33|574.93|577.34|574.94|577.33|574.93|0
1639143370000|2021-12-10 13:36:10|577.89|575.49|576.96|574.56|577.89|575.49|576.96|574.56|0
1639143380000|2021-12-10 13:36:20|576.59|574.19|575.67|573.27|576.68|574.28|575.67|573.27|0
1639143390000|2021-12-10 13:36:30|575.85|573.45|575.67|573.27|576.04|573.64|575.67|573.27|0
1639143400000|2021-12-10 13:36:40|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1639143410000|2021-12-10 13:36:50|576.59|574.19|577.33|574.93|577.33|574.93|576.59|574.19|0
1639143420000|2021-12-10 13:37:00|577.52|575.12|577.89|575.49|577.89|575.49|577.52|575.12|0
1639143430000|2021-12-10 13:37:10|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1639143440000|2021-12-10 13:37:20|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1639143450000|2021-12-10 13:37:30|577.52|575.12|577.52|575.12|577.71|575.31|577.52|575.12|0
1639143460000|2021-12-10 13:37:40|577.71|575.31|578.45|576.05|578.45|576.05|577.52|575.12|0
1639143470000|2021-12-10 13:37:50|578.72|576.32|579.91|577.51|579.91|577.51|578.72|576.32|0
1639143480000|2021-12-10 13:38:00|580.09|577.69|578.66|576.26|581.12|578.72|578.66|576.26|0
1639143490000|2021-12-10 13:38:10|578.57|576.17|580.22|577.82|580.22|577.82|578.57|576.17|0
1639143500000|2021-12-10 13:38:20|580.59|578.19|580.22|577.82|580.59|578.19|580.22|577.82|0
1639143510000|2021-12-10 13:38:30|580.03|577.63|580.4|578|580.4|578|580.03|577.63|0
1639143520000|2021-12-10 13:38:40|580.59|578.19|579.85|577.45|580.59|578.19|579.85|577.45|0
1639143530000|2021-12-10 13:38:50|580.03|577.63|580.03|577.63|580.03|577.63|579.66|577.26|0
1639143540000|2021-12-10 13:39:00|579.85|577.45|580.22|577.82|580.22|577.82|579.85|577.45|0
1639143550000|2021-12-10 13:39:10|580.03|577.63|580.03|577.63|580.22|577.82|579.66|577.26|0
1639143560000|2021-12-10 13:39:20|579.85|577.45|579.66|577.26|579.85|577.45|579.66|577.26|0
1639143570000|2021-12-10 13:39:30|579.85|577.45|579.48|577.08|579.85|577.45|579.48|577.08|0
1639143580000|2021-12-10 13:39:40|579.38|576.98|579.29|576.89|579.38|576.98|579.29|576.89|0
1639143590000|2021-12-10 13:39:50|579.19|576.79|579.29|576.89|579.38|576.98|579.19|576.79|0
1639143600000|2021-12-10 13:40:00|579.48|577.08|578.92|576.52|579.48|577.08|578.92|576.52|0
1639143610000|2021-12-10 13:40:10|578.36|575.96|577.99|575.59|578.36|575.96|577.99|575.59|0
1639143620000|2021-12-10 13:40:20|578.18|575.78|578.18|575.78|578.18|575.78|577.99|575.59|0
1639143630000|2021-12-10 13:40:30|578.55|576.15|577.99|575.59|578.55|576.15|577.99|575.59|0
1639143640000|2021-12-10 13:40:40|578.18|575.78|577.99|575.59|578.18|575.78|577.99|575.59|0
1639143650000|2021-12-10 13:40:50|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1639143660000|2021-12-10 13:41:00|577.99|575.59|577.81|575.41|577.99|575.59|577.81|575.41|0
1639143670000|2021-12-10 13:41:10|577.62|575.22|577.81|575.41|577.81|575.41|577.62|575.22|0
1639143680000|2021-12-10 13:41:20|578.18|575.78|578.92|576.52|578.92|576.52|578.18|575.78|0
1639143690000|2021-12-10 13:41:30|579.29|576.89|580.03|577.63|580.03|577.63|579.29|576.89|0
1639143700000|2021-12-10 13:41:40|580.22|577.82|581.14|578.74|581.14|578.74|580.22|577.82|0
1639143710000|2021-12-10 13:41:50|581.33|578.93|581.33|578.93|581.33|578.93|581.14|578.74|0
1639143720000|2021-12-10 13:42:00|581.14|578.74|580.59|578.19|581.14|578.74|580.59|578.19|0
1639143730000|2021-12-10 13:42:10|580.77|578.37|580.96|578.56|580.96|578.56|580.77|578.37|0
1639143740000|2021-12-10 13:42:20|580.77|578.37|580.4|578|580.77|578.37|580.4|578|0
1639143750000|2021-12-10 13:42:30|580.59|578.19|579.47|577.07|580.59|578.19|579.47|577.07|0
1639143760000|2021-12-10 13:42:40|580.22|577.82|580.59|578.19|580.59|578.19|580.22|577.82|0
1639143770000|2021-12-10 13:42:50|580.22|577.82|580.22|577.82|580.4|578|580.22|577.82|0
1639143780000|2021-12-10 13:43:00|580.4|578|580.03|577.63|580.4|578|580.03|577.63|0
1639143790000|2021-12-10 13:43:10|580.22|577.82|580.22|577.82|580.4|578|580.22|577.82|0
1639143800000|2021-12-10 13:43:20|580.03|577.63|580.03|577.63|580.03|577.63|579.84|577.44|0
1639143810000|2021-12-10 13:43:30|579.84|577.44|579.47|577.07|579.84|577.44|579.29|576.89|0
1639143830000|2021-12-10 13:43:50|579.66|577.26|579.47|577.07|579.66|577.26|579.47|577.07|0
1639143840000|2021-12-10 13:44:00|579.84|577.44|579.66|577.26|580.21|577.81|579.47|577.07|0
1639143850000|2021-12-10 13:44:10|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1639143860000|2021-12-10 13:44:20|579.66|577.26|579.66|577.26|579.84|577.44|579.66|577.26|0
1639143880000|2021-12-10 13:44:40|579.84|577.44|579.84|577.44|579.84|577.44|579.66|577.26|0
1639143890000|2021-12-10 13:44:50|579.66|577.26|579.66|577.26|579.66|577.26|579.66|577.26|0
1639143900000|2021-12-10 13:45:00|579.29|576.89|579.66|577.26|579.66|577.26|579.29|576.89|0
1639143910000|2021-12-10 13:45:10|579.29|576.89|579.1|576.7|579.29|576.89|579.1|576.7|0
1639143920000|2021-12-10 13:45:20|579.29|576.89|579.66|577.26|579.84|577.44|579.29|576.89|0
1639143930000|2021-12-10 13:45:30|579.29|576.89|579.47|577.07|579.47|577.07|579.29|576.89|0
1639143940000|2021-12-10 13:45:40|579.1|576.7|578.92|576.52|579.1|576.7|578.73|576.33|0
1639143950000|2021-12-10 13:45:50|578.73|576.33|578.55|576.15|578.73|576.33|578.36|575.96|0
1639143960000|2021-12-10 13:46:00|578.36|575.96|578.55|576.15|578.55|576.15|578.36|575.96|0
1639143970000|2021-12-10 13:46:10|578.36|575.96|577.99|575.59|578.36|575.96|577.99|575.59|0
1639143980000|2021-12-10 13:46:20|577.8|575.4|577.62|575.22|577.8|575.4|577.62|575.22|0
1639143990000|2021-12-10 13:46:30|577.8|575.4|577.99|575.59|578.17|575.77|577.8|575.4|0
1639144000000|2021-12-10 13:46:40|577.8|575.4|578.17|575.77|578.17|575.77|577.8|575.4|0
1639144010000|2021-12-10 13:46:50|577.99|575.59|578.36|575.96|578.36|575.96|577.99|575.59|0
1639144020000|2021-12-10 13:47:00|578.17|575.77|577.8|575.4|578.17|575.77|577.8|575.4|0
1639144030000|2021-12-10 13:47:10|577.71|575.31|578.17|575.77|578.17|575.77|577.71|575.31|0
1639144040000|2021-12-10 13:47:20|577.99|575.59|577.25|574.85|577.99|575.59|577.25|574.85|0
1639144050000|2021-12-10 13:47:30|577.06|574.66|577.06|574.66|577.06|574.66|577.06|574.66|0
1639144060000|2021-12-10 13:47:40|576.88|574.48|576.88|574.48|576.88|574.48|576.69|574.29|0
1639144070000|2021-12-10 13:47:50|576.69|574.29|576.69|574.29|576.69|574.29|576.69|574.29|0
1639144080000|2021-12-10 13:48:00|576.88|574.48|576.88|574.48|576.88|574.48|576.69|574.29|0
1639144090000|2021-12-10 13:48:10|577.34|574.94|577.62|575.22|577.62|575.22|577.06|574.66|0
1639144100000|2021-12-10 13:48:20|577.99|575.59|577.8|575.4|577.99|575.59|577.62|575.22|0
1639144110000|2021-12-10 13:48:30|577.99|575.59|577.99|575.59|577.99|575.59|577.99|575.59|0
1639144120000|2021-12-10 13:48:40|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1639144130000|2021-12-10 13:48:50|577.8|575.4|577.25|574.85|577.8|575.4|577.25|574.85|0
1639144150000|2021-12-10 13:49:10|577.43|575.03|577.06|574.66|577.62|575.22|577.06|574.66|0
1639144160000|2021-12-10 13:49:20|576.88|574.48|576.88|574.48|577.06|574.66|576.88|574.48|0
1639144170000|2021-12-10 13:49:30|577.25|574.85|577.52|575.12|577.52|575.12|577.25|574.85|0
1639144180000|2021-12-10 13:49:40|577.62|575.22|577.99|575.59|577.99|575.59|577.62|575.22|0
1639144190000|2021-12-10 13:49:50|578.17|575.77|577.8|575.4|578.17|575.77|577.8|575.4|0
1639144200000|2021-12-10 13:50:00|577.62|575.22|577.25|574.85|577.8|575.4|577.25|574.85|0
1639144210000|2021-12-10 13:50:10|577.62|575.22|577.43|575.03|577.62|575.22|577.25|574.85|0
1639144220000|2021-12-10 13:50:20|577.8|575.4|577.43|575.03|577.8|575.4|577.43|575.03|0
1639144230000|2021-12-10 13:50:30|577.8|575.4|577.8|575.4|577.8|575.4|577.62|575.22|0
1639144240000|2021-12-10 13:50:40|578.08|575.68|578.36|575.96|578.36|575.96|578.08|575.68|0
1639144250000|2021-12-10 13:50:50|578.17|575.77|577.62|575.22|578.17|575.77|577.43|575.03|0
1639144260000|2021-12-10 13:51:00|578.17|575.77|577.8|575.4|578.17|575.77|577.8|575.4|0
1639144270000|2021-12-10 13:51:10|577.99|575.59|577.8|575.4|577.99|575.59|577.8|575.4|0
1639144280000|2021-12-10 13:51:20|577.99|575.59|577.99|575.59|577.99|575.59|577.8|575.4|0
1639144290000|2021-12-10 13:51:30|578.17|575.77|578.17|575.77|578.17|575.77|577.99|575.59|0
1639144300000|2021-12-10 13:51:40|577.99|575.59|578.17|575.77|578.17|575.77|577.99|575.59|0
1639144310000|2021-12-10 13:51:50|577.99|575.59|578.36|575.96|578.36|575.96|577.99|575.59|0
1639144320000|2021-12-10 13:52:00|578.17|575.77|578.17|575.77|578.17|575.77|577.99|575.59|0
1639144330000|2021-12-10 13:52:10|577.99|575.59|578.36|575.96|578.36|575.96|577.99|575.59|0
1639144350000|2021-12-10 13:52:30|578.54|576.14|578.36|575.96|578.54|576.14|578.36|575.96|0
1639144360000|2021-12-10 13:52:40|578.45|576.05|578.54|576.14|578.73|576.33|578.45|576.05|0
1639144370000|2021-12-10 13:52:50|578.73|576.33|578.73|576.33|578.73|576.33|578.54|576.14|0
1639144380000|2021-12-10 13:53:00|578.54|576.14|578.36|575.96|578.54|576.14|578.36|575.96|0
1639144390000|2021-12-10 13:53:10|578.17|575.77|577.99|575.59|578.17|575.77|577.99|575.59|0
1639144400000|2021-12-10 13:53:20|577.8|575.4|577.43|575.03|577.8|575.4|577.43|575.03|0
1639144410000|2021-12-10 13:53:30|577.24|574.84|576.87|574.47|577.24|574.84|576.87|574.47|0
1639144420000|2021-12-10 13:53:40|576.69|574.29|576.69|574.29|576.87|574.47|576.69|574.29|0
1639144430000|2021-12-10 13:53:50|576.87|574.47|577.99|575.59|577.99|575.59|576.87|574.47|0
1639144440000|2021-12-10 13:54:00|577.8|575.4|577.8|575.4|577.99|575.59|577.8|575.4|0
1639144450000|2021-12-10 13:54:10|577.61|575.21|577.61|575.21|577.61|575.21|577.43|575.03|0
1639144460000|2021-12-10 13:54:20|577.24|574.84|576.87|574.47|577.24|574.84|576.87|574.47|0
1639144470000|2021-12-10 13:54:30|576.5|574.1|576.69|574.29|576.78|574.38|576.5|574.1|0
1639144480000|2021-12-10 13:54:40|577.06|574.66|577.06|574.66|577.24|574.84|577.06|574.66|0
1639144490000|2021-12-10 13:54:50|577.24|574.84|577.06|574.66|577.24|574.84|577.06|574.66|0
1639144500000|2021-12-10 13:55:00|576.87|574.47|577.06|574.66|577.06|574.66|576.87|574.47|0
1639144510000|2021-12-10 13:55:10|576.87|574.47|576.69|574.29|576.87|574.47|576.69|574.29|0
1639144520000|2021-12-10 13:55:20|576.87|574.47|577.06|574.66|577.06|574.66|576.87|574.47|0
1639144530000|2021-12-10 13:55:30|576.87|574.47|577.06|574.66|577.24|574.84|576.87|574.47|0
1639144550000|2021-12-10 13:55:50|576.87|574.47|576.69|574.29|576.87|574.47|576.69|574.29|0
1639144560000|2021-12-10 13:56:00|576.87|574.47|577.24|574.84|577.24|574.84|576.87|574.47|0
1639144570000|2021-12-10 13:56:10|576.87|574.47|577.15|574.75|577.15|574.75|576.87|574.47|0
1639144580000|2021-12-10 13:56:20|577.06|574.66|577.06|574.66|577.06|574.66|576.87|574.47|0
1639144590000|2021-12-10 13:56:30|576.87|574.47|576.69|574.29|576.87|574.47|576.69|574.29|0
1639144600000|2021-12-10 13:56:40|576.87|574.47|576.69|574.29|576.87|574.47|576.69|574.29|0
1639144610000|2021-12-10 13:56:50|576.87|574.47|577.06|574.66|577.06|574.66|576.87|574.47|0
1639144620000|2021-12-10 13:57:00|576.87|574.47|576.87|574.47|577.06|574.66|576.87|574.47|0
1639144630000|2021-12-10 13:57:10|577.06|574.66|576.96|574.56|577.06|574.66|576.96|574.56|0
1639144640000|2021-12-10 13:57:20|577.06|574.66|577.61|575.21|577.61|575.21|577.06|574.66|0
1639144650000|2021-12-10 13:57:30|577.43|575.03|577.43|575.03|577.43|575.03|577.24|574.84|0
1639144660000|2021-12-10 13:57:40|577.24|574.84|577.43|575.03|577.43|575.03|577.24|574.84|0
1639144670000|2021-12-10 13:57:50|577.24|574.84|577.43|575.03|577.43|575.03|577.24|574.84|0
1639144680000|2021-12-10 13:58:00|577.61|575.21|577.43|575.03|577.61|575.21|577.24|574.84|0
1639144690000|2021-12-10 13:58:10|577.61|575.21|577.24|574.84|577.61|575.21|577.24|574.84|0
1639144700000|2021-12-10 13:58:20|577.06|574.66|577.06|574.66|577.24|574.84|577.06|574.66|0
1639144710000|2021-12-10 13:58:30|577.24|574.84|577.06|574.66|577.24|574.84|577.06|574.66|0
1639144720000|2021-12-10 13:58:40|577.24|574.84|577.52|575.12|577.52|575.12|577.24|574.84|0
1639144730000|2021-12-10 13:58:50|577.43|575.03|577.61|575.21|577.8|575.4|577.43|575.03|0
1639144740000|2021-12-10 13:59:00|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1639144750000|2021-12-10 13:59:10|577.98|575.58|577.98|575.58|578.17|575.77|577.98|575.58|0
1639144760000|2021-12-10 13:59:20|578.17|575.77|577.98|575.58|578.17|575.77|577.98|575.58|0
1639144770000|2021-12-10 13:59:30|578.17|575.77|578.35|575.95|578.35|575.95|578.17|575.77|0
1639144780000|2021-12-10 13:59:40|578.26|575.86|578.17|575.77|578.26|575.86|578.17|575.77|0
1639144790000|2021-12-10 13:59:50|577.98|575.58|577.8|575.4|577.98|575.58|577.61|575.21|0
1639144800000|2021-12-10 14:00:00|578.17|575.77|577.61|575.21|578.17|575.77|577.61|575.21|0
1639144810000|2021-12-10 14:00:10|577.98|575.58|578.17|575.77|578.17|575.77|577.98|575.58|0
1639144820000|2021-12-10 14:00:20|577.98|575.58|577.61|575.21|578.17|575.77|577.61|575.21|0
1639144830000|2021-12-10 14:00:30|577.8|575.4|577.61|575.21|577.8|575.4|577.61|575.21|0
1639144840000|2021-12-10 14:00:40|577.8|575.4|577.8|575.4|577.8|575.4|577.8|575.4|0
1639144850000|2021-12-10 14:00:50|577.98|575.58|578.17|575.77|578.17|575.77|577.98|575.58|0
1639144860000|2021-12-10 14:01:00|578.26|575.86|578.72|576.32|578.72|576.32|578.26|575.86|0
1639144870000|2021-12-10 14:01:10|578.91|576.51|578.72|576.32|578.91|576.51|578.72|576.32|0
1639144890000|2021-12-10 14:01:30|578.81|576.41|578.91|576.51|578.91|576.51|578.81|576.41|0
1639144900000|2021-12-10 14:01:40|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1639144910000|2021-12-10 14:01:50|578.63|576.23|578.35|575.95|578.72|576.32|578.35|575.95|0
1639144920000|2021-12-10 14:02:00|578.17|575.77|578.54|576.14|578.54|576.14|578.17|575.77|0
1639144930000|2021-12-10 14:02:10|578.35|575.95|577.98|575.58|578.35|575.95|577.98|575.58|0
1639144940000|2021-12-10 14:02:20|577.8|575.4|577.8|575.4|577.98|575.58|577.8|575.4|0
1639144950000|2021-12-10 14:02:30|577.98|575.58|577.8|575.4|577.98|575.58|577.8|575.4|0
1639144960000|2021-12-10 14:02:40|577.98|575.58|578.54|576.14|578.54|576.14|577.98|575.58|0
1639144970000|2021-12-10 14:02:50|577.98|575.58|577.98|575.58|577.98|575.58|577.8|575.4|0
1639144980000|2021-12-10 14:03:00|577.8|575.4|578.17|575.77|578.17|575.77|577.8|575.4|0
1639144990000|2021-12-10 14:03:10|578.35|575.95|578.17|575.77|578.35|575.95|578.17|575.77|0
1639145000000|2021-12-10 14:03:20|578.35|575.95|578.35|575.95|578.54|576.14|578.35|575.95|0
1639145010000|2021-12-10 14:03:30|578.54|576.14|578.54|576.14|578.54|576.14|578.54|576.14|0
1639145030000|2021-12-10 14:03:50|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1639145050000|2021-12-10 14:04:10|578.17|575.77|578.35|575.95|578.35|575.95|578.17|575.77|0
1639145060000|2021-12-10 14:04:20|578.17|575.77|577.98|575.58|578.17|575.77|577.98|575.58|0
1639145080000|2021-12-10 14:04:40|577.79|575.39|577.61|575.21|577.79|575.39|577.61|575.21|0
1639145090000|2021-12-10 14:04:50|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1639145100000|2021-12-10 14:05:00|577.61|575.21|577.42|575.02|577.61|575.21|577.42|575.02|0
1639145110000|2021-12-10 14:05:10|577.79|575.39|578.17|575.77|578.17|575.77|577.79|575.39|0
1639145120000|2021-12-10 14:05:20|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1639145130000|2021-12-10 14:05:30|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1639145140000|2021-12-10 14:05:40|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1639145160000|2021-12-10 14:06:00|577.79|575.39|578.16|575.76|578.16|575.76|577.79|575.39|0
1639145170000|2021-12-10 14:06:10|577.98|575.58|578.16|575.76|578.16|575.76|577.98|575.58|0
1639145180000|2021-12-10 14:06:20|577.98|575.58|577.79|575.39|577.98|575.58|577.79|575.39|0
1639145190000|2021-12-10 14:06:30|577.61|575.21|577.79|575.39|577.79|575.39|577.61|575.21|0
1639145230000|2021-12-10 14:07:10|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1639145240000|2021-12-10 14:07:20|577.42|575.02|577.42|575.02|577.61|575.21|577.42|575.02|0
1639145260000|2021-12-10 14:07:40|577.61|575.21|577.42|575.02|577.61|575.21|577.42|575.02|0
1639145270000|2021-12-10 14:07:50|577.24|574.84|576.87|574.47|577.24|574.84|576.87|574.47|0
1639145280000|2021-12-10 14:08:00|577.05|574.65|576.87|574.47|577.05|574.65|576.87|574.47|0
1639145290000|2021-12-10 14:08:10|577.05|574.65|576.87|574.47|577.05|574.65|576.87|574.47|0
1639145300000|2021-12-10 14:08:20|576.5|574.1|576.5|574.1|576.5|574.1|576.31|573.91|0
1639145310000|2021-12-10 14:08:30|576.31|573.91|576.31|573.91|576.31|573.91|576.13|573.73|0
1639145320000|2021-12-10 14:08:40|576.13|573.73|576.31|573.91|576.31|573.91|576.13|573.73|0
1639145340000|2021-12-10 14:09:00|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1639145350000|2021-12-10 14:09:10|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1639145360000|2021-12-10 14:09:20|576.31|573.91|576.5|574.1|576.5|574.1|576.31|573.91|0
1639145370000|2021-12-10 14:09:30|576.31|573.91|576.5|574.1|576.5|574.1|576.31|573.91|0
1639145380000|2021-12-10 14:09:40|576.31|573.91|576.13|573.73|576.31|573.91|576.13|573.73|0
1639145390000|2021-12-10 14:09:50|576.03|573.63|575.76|573.36|576.03|573.63|575.76|573.36|0
1639145410000|2021-12-10 14:10:10|575.94|573.54|575.76|573.36|575.94|573.54|575.76|573.36|0
1639145420000|2021-12-10 14:10:20|575.57|573.17|575.57|573.17|575.76|573.36|575.57|573.17|0
1639145430000|2021-12-10 14:10:30|575.76|573.36|575.76|573.36|575.76|573.36|575.76|573.36|0
1639145440000|2021-12-10 14:10:40|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1639145450000|2021-12-10 14:10:50|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1639145460000|2021-12-10 14:11:00|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1639145470000|2021-12-10 14:11:10|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1639145480000|2021-12-10 14:11:20|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1639145490000|2021-12-10 14:11:30|576.5|574.1|576.68|574.28|576.68|574.28|576.5|574.1|0
1639145500000|2021-12-10 14:11:40|576.5|574.1|576.5|574.1|576.5|574.1|576.5|574.1|0
1639145510000|2021-12-10 14:11:50|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1639145530000|2021-12-10 14:12:10|576.5|574.1|576.68|574.28|576.68|574.28|576.5|574.1|0
1639145590000|2021-12-10 14:13:10|576.87|574.47|576.87|574.47|576.87|574.47|576.68|574.28|0
1639145600000|2021-12-10 14:13:20|577.05|574.65|577.05|574.65|577.05|574.65|576.87|574.47|0
1639145610000|2021-12-10 14:13:30|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1639145620000|2021-12-10 14:13:40|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1639145640000|2021-12-10 14:14:00|577.23|574.83|577.23|574.83|577.23|574.83|577.23|574.83|0
1639145650000|2021-12-10 14:14:10|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1639145660000|2021-12-10 14:14:20|577.23|574.83|577.05|574.65|577.23|574.83|577.05|574.65|0
1639145670000|2021-12-10 14:14:30|576.86|574.46|576.86|574.46|577.05|574.65|576.86|574.46|0
1639145700000|2021-12-10 14:15:00|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1639145710000|2021-12-10 14:15:10|576.68|574.28|576.68|574.28|576.68|574.28|576.68|574.28|0
1639145720000|2021-12-10 14:15:20|576.49|574.09|576.31|573.91|576.49|574.09|576.31|573.91|0
1639145730000|2021-12-10 14:15:30|576.12|573.72|576.49|574.09|576.49|574.09|576.12|573.72|0
1639145740000|2021-12-10 14:15:40|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1639145770000|2021-12-10 14:16:10|576.21|573.81|576.12|573.72|576.21|573.81|576.12|573.72|0
1639145790000|2021-12-10 14:16:30|575.94|573.54|575.75|573.35|575.94|573.54|575.75|573.35|0
1639145800000|2021-12-10 14:16:40|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1639145820000|2021-12-10 14:17:00|575.75|573.35|575.94|573.54|575.94|573.54|575.75|573.35|0
1639145840000|2021-12-10 14:17:20|576.12|573.72|575.84|573.44|576.12|573.72|575.84|573.44|0
1639145850000|2021-12-10 14:17:30|575.75|573.35|575.94|573.54|575.94|573.54|575.75|573.35|0
1639145860000|2021-12-10 14:17:40|576.12|573.72|576.31|573.91|576.31|573.91|576.12|573.72|0
1639145870000|2021-12-10 14:17:50|576.12|573.72|576.31|573.91|576.31|573.91|576.12|573.72|0
1639145880000|2021-12-10 14:18:00|576.12|573.72|575.94|573.54|576.12|573.72|575.94|573.54|0
1639145890000|2021-12-10 14:18:10|576.12|573.72|576.31|573.91|576.31|573.91|576.12|573.72|0
1639145900000|2021-12-10 14:18:20|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1639145910000|2021-12-10 14:18:30|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1639145920000|2021-12-10 14:18:40|576.49|574.09|576.12|573.72|576.49|574.09|576.12|573.72|0
1639145940000|2021-12-10 14:19:00|575.94|573.54|576.12|573.72|576.12|573.72|575.94|573.54|0
1639145950000|2021-12-10 14:19:10|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1639145960000|2021-12-10 14:19:20|576.12|573.72|576.31|573.91|576.31|573.91|576.12|573.72|0
1639146000000|2021-12-10 14:20:00|576.12|573.72|576.31|573.91|576.31|573.91|575.94|573.54|0
1639146010000|2021-12-10 14:20:10|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1639146020000|2021-12-10 14:20:20|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1639146030000|2021-12-10 14:20:30|576.4|574|576.31|573.91|576.4|574|576.31|573.91|0
1639146040000|2021-12-10 14:20:40|576.12|573.72|575.75|573.35|576.31|573.91|575.75|573.35|0
1639146050000|2021-12-10 14:20:50|575.94|573.54|576.12|573.72|576.12|573.72|575.94|573.54|0
1639146060000|2021-12-10 14:21:00|576.02|573.62|575.75|573.35|576.02|573.62|575.75|573.35|0
1639146070000|2021-12-10 14:21:10|575.94|573.54|575.84|573.44|575.94|573.54|575.75|573.35|0
1639146080000|2021-12-10 14:21:20|575.94|573.54|575.75|573.35|575.94|573.54|575.75|573.35|0
1639146100000|2021-12-10 14:21:40|575.57|573.17|575.57|573.17|575.57|573.17|575.57|573.17|0
1639146110000|2021-12-10 14:21:50|575.75|573.35|575.75|573.35|575.75|573.35|575.65|573.25|0
1639146130000|2021-12-10 14:22:10|575.57|573.17|575.57|573.17|575.57|573.17|575.57|573.17|0
1639146140000|2021-12-10 14:22:20|575.38|572.98|575.57|573.17|575.57|573.17|575.38|572.98|0
1639146160000|2021-12-10 14:22:40|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1639146170000|2021-12-10 14:22:50|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1639146180000|2021-12-10 14:23:00|575.94|573.54|576.31|573.91|576.31|573.91|575.94|573.54|0
1639146190000|2021-12-10 14:23:10|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1639146200000|2021-12-10 14:23:20|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1639146210000|2021-12-10 14:23:30|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1639146230000|2021-12-10 14:23:50|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1639146240000|2021-12-10 14:24:00|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1639146250000|2021-12-10 14:24:10|576.67|574.27|576.86|574.46|576.86|574.46|576.67|574.27|0
1639146260000|2021-12-10 14:24:20|577.04|574.64|577.04|574.64|577.04|574.64|577.04|574.64|0
1639146270000|2021-12-10 14:24:30|577.23|574.83|576.86|574.46|577.23|574.83|576.86|574.46|0
1639146280000|2021-12-10 14:24:40|577.04|574.64|576.86|574.46|577.04|574.64|576.86|574.46|0
1639146290000|2021-12-10 14:24:50|577.04|574.64|576.86|574.46|577.04|574.64|576.86|574.46|0
1639146300000|2021-12-10 14:25:00|576.67|574.27|576.67|574.27|576.86|574.46|576.67|574.27|0
1639146310000|2021-12-10 14:25:10|576.49|574.09|576.3|573.9|576.49|574.09|576.3|573.9|0
1639146320000|2021-12-10 14:25:20|576.49|574.09|576.3|573.9|576.49|574.09|576.3|573.9|0
1639146330000|2021-12-10 14:25:30|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1639146340000|2021-12-10 14:25:40|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1639146350000|2021-12-10 14:25:50|576.39|573.99|576.49|574.09|576.49|574.09|576.39|573.99|0
1639146360000|2021-12-10 14:26:00|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1639146370000|2021-12-10 14:26:10|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1639146380000|2021-12-10 14:26:20|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1639146390000|2021-12-10 14:26:30|575.75|573.35|575.56|573.16|575.93|573.53|575.56|573.16|0
1639146400000|2021-12-10 14:26:40|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1639146410000|2021-12-10 14:26:50|575.19|572.79|574.82|572.42|575.19|572.79|574.82|572.42|0
1639146420000|2021-12-10 14:27:00|575.01|572.61|575.19|572.79|575.19|572.79|575.01|572.61|0
1639146430000|2021-12-10 14:27:10|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1639146440000|2021-12-10 14:27:20|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1639146450000|2021-12-10 14:27:30|575.1|572.7|575.01|572.61|575.1|572.7|574.82|572.42|0
1639146460000|2021-12-10 14:27:40|574.82|572.42|574.45|572.05|574.82|572.42|574.45|572.05|0
1639146470000|2021-12-10 14:27:50|574.64|572.24|574.27|571.87|574.64|572.24|574.27|571.87|0
1639146480000|2021-12-10 14:28:00|574.08|571.68|574.27|571.87|574.27|571.87|574.08|571.68|0
1639146490000|2021-12-10 14:28:10|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1639146500000|2021-12-10 14:28:20|574.27|571.87|574.08|571.68|574.27|571.87|574.08|571.68|0
1639146520000|2021-12-10 14:28:40|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1639146540000|2021-12-10 14:29:00|574.08|571.68|573.99|571.59|574.08|571.68|573.9|571.5|0
1639146550000|2021-12-10 14:29:10|574.08|571.68|573.9|571.5|574.08|571.68|573.9|571.5|0
1639146570000|2021-12-10 14:29:30|574.08|571.68|574.27|571.87|574.45|572.05|574.08|571.68|0
1639146580000|2021-12-10 14:29:40|574.08|571.68|573.71|571.31|574.08|571.68|573.71|571.31|0
1639146590000|2021-12-10 14:29:50|573.9|571.5|574.08|571.68|574.08|571.68|573.9|571.5|0
1639146600000|2021-12-10 14:30:00|574.64|572.24|575.56|573.16|575.56|573.16|574.64|572.24|0
1639146610000|2021-12-10 14:30:10|575.75|573.35|576.3|573.9|576.3|573.9|575.75|573.35|0
1639146620000|2021-12-10 14:30:20|577.23|574.83|576.3|573.9|577.41|575.01|576.3|573.9|0
1639146630000|2021-12-10 14:30:30|576.49|574.09|575.58|573.18|576.67|574.27|575.58|573.18|0
1639146640000|2021-12-10 14:30:40|573.48|571.08|573.11|570.71|573.48|571.08|573.11|570.71|0
1639146650000|2021-12-10 14:30:50|572.19|569.79|572.74|570.34|572.93|570.53|572.19|569.79|0
1639146660000|2021-12-10 14:31:00|572.37|569.97|571.82|569.42|572.37|569.97|571.82|569.42|0
1639146670000|2021-12-10 14:31:10|571.45|569.05|571.07|568.67|571.45|569.05|571.07|568.67|0
1639146680000|2021-12-10 14:31:20|570.89|568.49|570.52|568.12|570.89|568.49|570.33|567.93|0
1639146690000|2021-12-10 14:31:30|570.33|567.93|570.15|567.75|570.52|568.12|570.15|567.75|0
1639146700000|2021-12-10 14:31:40|569.78|567.38|569.22|566.82|569.96|567.56|569.22|566.82|0
1639146710000|2021-12-10 14:31:50|570.15|567.75|570.89|568.49|570.89|568.49|570.15|567.75|0
1639146720000|2021-12-10 14:32:00|571.44|569.04|571.44|569.04|571.82|569.42|571.44|569.04|0
1639146730000|2021-12-10 14:32:10|571.07|568.67|570.89|568.49|571.07|568.67|570.33|567.93|0
1639146740000|2021-12-10 14:32:20|570.7|568.3|571.44|569.04|571.44|569.04|570.7|568.3|0
1639146750000|2021-12-10 14:32:30|571.26|568.86|571.63|569.23|572|569.6|571.26|568.86|0
1639146760000|2021-12-10 14:32:40|571.26|568.86|572|569.6|572|569.6|571.26|568.86|0
1639146770000|2021-12-10 14:32:50|572.74|570.34|572.93|570.53|572.93|570.53|572.56|570.16|0
1639146780000|2021-12-10 14:33:00|572.56|570.16|572.74|570.34|572.74|570.34|572.37|569.97|0
1639146790000|2021-12-10 14:33:10|572.56|570.16|572.56|570.16|572.74|570.34|572.19|569.79|0
1639146800000|2021-12-10 14:33:20|572.74|570.34|572.56|570.16|572.74|570.34|572.56|570.16|0
1639146810000|2021-12-10 14:33:30|572.37|569.97|572.18|569.78|572.37|569.97|571.81|569.41|0
1639146820000|2021-12-10 14:33:40|572.74|570.34|572.93|570.53|572.93|570.53|572.74|570.34|0
1639146830000|2021-12-10 14:33:50|572.37|569.97|573.11|570.71|573.11|570.71|572.18|569.78|0
1639146840000|2021-12-10 14:34:00|573.3|570.9|572.37|569.97|573.3|570.9|572.37|569.97|0
1639146850000|2021-12-10 14:34:10|572.93|570.53|572.74|570.34|573.3|570.9|572.74|570.34|0
1639146860000|2021-12-10 14:34:20|572.93|570.53|573.67|571.27|573.67|571.27|572.93|570.53|0
1639146870000|2021-12-10 14:34:30|573.85|571.45|573.11|570.71|573.85|571.45|573.11|570.71|0
1639146880000|2021-12-10 14:34:40|573.3|570.9|573.48|571.08|573.85|571.45|573.3|570.9|0
1639146890000|2021-12-10 14:34:50|573.67|571.27|573.85|571.45|573.85|571.45|573.48|571.08|0
1639146900000|2021-12-10 14:35:00|574.22|571.82|574.22|571.82|574.78|572.38|574.22|571.82|0
1639146910000|2021-12-10 14:35:10|573.48|571.08|572.93|570.53|573.48|571.08|572.93|570.53|0
1639146920000|2021-12-10 14:35:20|572.37|569.97|572.37|569.97|572.37|569.97|572.18|569.78|0
1639146930000|2021-12-10 14:35:30|572|569.6|572.18|569.78|572.37|569.97|571.44|569.04|0
1639146940000|2021-12-10 14:35:40|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1639146950000|2021-12-10 14:35:50|571.9|569.5|572.18|569.78|572.18|569.78|571.63|569.23|0
1639146960000|2021-12-10 14:36:00|572.37|569.97|572.93|570.53|573.3|570.9|572.18|569.78|0
1639146970000|2021-12-10 14:36:10|573.3|570.9|573.11|570.71|573.48|571.08|573.11|570.71|0
1639146980000|2021-12-10 14:36:20|572.74|570.34|572.83|570.43|573.3|570.9|572.74|570.34|0
1639146990000|2021-12-10 14:36:30|573.67|571.27|574.04|571.64|574.04|571.64|573.3|570.9|0
1639147000000|2021-12-10 14:36:40|573.48|571.08|574.04|571.64|574.04|571.64|573.48|571.08|0
1639147010000|2021-12-10 14:36:50|574.22|571.82|573.48|571.08|574.22|571.82|573.48|571.08|0
1639147020000|2021-12-10 14:37:00|572.92|570.52|572.92|570.52|572.92|570.52|572.92|570.52|0
1639147030000|2021-12-10 14:37:10|572.74|570.34|572.55|570.15|573.3|570.9|572.37|569.97|0
1639147040000|2021-12-10 14:37:20|572.37|569.97|574.04|571.64|574.04|571.64|572.37|569.97|0
1639147050000|2021-12-10 14:37:30|573.67|571.27|572.37|569.97|573.67|571.27|572.37|569.97|0
1639147060000|2021-12-10 14:37:40|572.18|569.78|572.55|570.15|572.74|570.34|572.18|569.78|0
1639147070000|2021-12-10 14:37:50|572.92|570.52|572.92|570.52|573.11|570.71|572.74|570.34|0
1639147080000|2021-12-10 14:38:00|573.11|570.71|573.85|571.45|573.85|571.45|572.92|570.52|0
1639147090000|2021-12-10 14:38:10|574.04|571.64|574.04|571.64|574.22|571.82|573.85|571.45|0
1639147100000|2021-12-10 14:38:20|574.22|571.82|574.41|572.01|574.41|572.01|573.85|571.45|0
1639147110000|2021-12-10 14:38:30|574.04|571.64|573.85|571.45|574.04|571.64|573.85|571.45|0
1639147120000|2021-12-10 14:38:40|574.04|571.64|574.22|571.82|574.22|571.82|573.85|571.45|0
1639147130000|2021-12-10 14:38:50|574.41|572.01|574.5|572.1|574.5|572.1|574.41|572.01|0
1639147140000|2021-12-10 14:39:00|574.96|572.56|575.52|573.12|575.52|573.12|574.96|572.56|0
1639147150000|2021-12-10 14:39:10|575.71|573.31|575.89|573.49|575.89|573.49|575.71|573.31|0
1639147160000|2021-12-10 14:39:20|576.08|573.68|576.26|573.86|576.26|573.86|575.71|573.31|0
1639147170000|2021-12-10 14:39:30|576.64|574.24|576.82|574.42|576.82|574.42|576.45|574.05|0
1639147180000|2021-12-10 14:39:40|576.64|574.24|577.01|574.61|577.19|574.79|576.64|574.24|0
1639147190000|2021-12-10 14:39:50|576.45|574.05|576.08|573.68|576.45|574.05|575.71|573.31|0
1639147200000|2021-12-10 14:40:00|575.89|573.49|577.19|574.79|577.19|574.79|575.89|573.49|0
1639147210000|2021-12-10 14:40:10|577.01|574.61|576.45|574.05|577.01|574.61|576.45|574.05|0
1639147220000|2021-12-10 14:40:20|576.64|574.24|576.08|573.68|576.64|574.24|576.08|573.68|0
1639147230000|2021-12-10 14:40:30|575.89|573.49|575.89|573.49|576.08|573.68|575.52|573.12|0
1639147240000|2021-12-10 14:40:40|575.52|573.12|576.08|573.68|576.08|573.68|575.52|573.12|0
1639147250000|2021-12-10 14:40:50|575.89|573.49|575.15|572.75|575.89|573.49|575.15|572.75|0
1639147260000|2021-12-10 14:41:00|575.52|573.12|575.15|572.75|575.52|573.12|574.96|572.56|0
1639147270000|2021-12-10 14:41:10|574.59|572.19|574.59|572.19|574.59|572.19|574.22|571.82|0
1639147280000|2021-12-10 14:41:20|574.04|571.64|573.48|571.08|574.04|571.64|573.29|570.89|0
1639147290000|2021-12-10 14:41:30|573.29|570.89|572.92|570.52|573.29|570.89|572.74|570.34|0
1639147300000|2021-12-10 14:41:40|572.74|570.34|572.92|570.52|573.11|570.71|572.74|570.34|0
1639147310000|2021-12-10 14:41:50|572.74|570.34|572.37|569.97|572.74|570.34|572.37|569.97|0
1639147320000|2021-12-10 14:42:00|572.55|570.15|573.48|571.08|573.48|571.08|572.55|570.15|0
1639147330000|2021-12-10 14:42:10|572.37|569.97|572.18|569.78|572.37|569.97|572|569.6|0
1639147340000|2021-12-10 14:42:20|572.64|570.24|572.74|570.34|572.74|570.34|572.55|570.15|0
1639147350000|2021-12-10 14:42:30|572.37|569.97|572.37|569.97|572.74|570.34|572.37|569.97|0
1639147360000|2021-12-10 14:42:40|572.74|570.34|572.18|569.78|572.74|570.34|572.18|569.78|0
1639147370000|2021-12-10 14:42:50|572.37|569.97|571.81|569.41|572.37|569.97|571.81|569.41|0
1639147380000|2021-12-10 14:43:00|571.62|569.22|571.44|569.04|571.62|569.22|571.07|568.67|0
1639147390000|2021-12-10 14:43:10|571.25|568.85|571.07|568.67|571.25|568.85|570.88|568.48|0
1639147400000|2021-12-10 14:43:20|570.7|568.3|570.88|568.48|570.88|568.48|570.7|568.3|0
1639147410000|2021-12-10 14:43:30|571.25|568.85|570.7|568.3|571.25|568.85|570.7|568.3|0
1639147420000|2021-12-10 14:43:40|570.88|568.48|570.7|568.3|570.88|568.48|570.51|568.11|0
1639147430000|2021-12-10 14:43:50|570.88|568.48|570.88|568.48|570.88|568.48|570.7|568.3|0
1639147440000|2021-12-10 14:44:00|570.51|568.11|571.25|568.85|571.25|568.85|570.51|568.11|0
1639147450000|2021-12-10 14:44:10|571.62|569.22|572.18|569.78|572.18|569.78|571.25|568.85|0
1639147460000|2021-12-10 14:44:20|571.81|569.41|572.18|569.78|572.18|569.78|571.81|569.41|0
1639147470000|2021-12-10 14:44:30|571.99|569.59|571.81|569.41|572.18|569.78|571.81|569.41|0
1639147480000|2021-12-10 14:44:40|571.99|569.59|570.7|568.3|571.99|569.59|570.7|568.3|0
1639147490000|2021-12-10 14:44:50|570.88|568.48|571.07|568.67|571.07|568.67|570.88|568.48|0
1639147500000|2021-12-10 14:45:00|571.62|569.22|572.74|570.34|572.74|570.34|571.62|569.22|0
1639147510000|2021-12-10 14:45:10|572.55|570.15|571.62|569.22|572.55|570.15|571.62|569.22|0
1639147520000|2021-12-10 14:45:20|571.25|568.85|570.14|567.74|571.25|568.85|570.14|567.74|0
1639147530000|2021-12-10 14:45:30|569.96|567.56|569.4|567|570.14|567.74|569.4|567|0
1639147540000|2021-12-10 14:45:40|569.03|566.63|569.59|567.19|569.59|567.19|568.29|565.89|0
1639147550000|2021-12-10 14:45:50|568.85|566.45|568.48|566.08|568.85|566.45|568.48|566.08|0
1639147560000|2021-12-10 14:46:00|569.4|567|568.48|566.08|569.4|567|568.48|566.08|0
1639147570000|2021-12-10 14:46:10|568.11|565.71|568.48|566.08|568.48|566.08|568.11|565.71|0
1639147580000|2021-12-10 14:46:20|568.29|565.89|568.66|566.26|568.85|566.45|568.29|565.89|0
1639147590000|2021-12-10 14:46:30|568.29|565.89|568.11|565.71|568.29|565.89|568.11|565.71|0
1639147600000|2021-12-10 14:46:40|567.92|565.52|567.92|565.52|567.92|565.52|567.55|565.15|0
1639147610000|2021-12-10 14:46:50|568.29|565.89|567.92|565.52|568.29|565.89|567.92|565.52|0
1639147620000|2021-12-10 14:47:00|567.74|565.34|567.37|564.97|567.74|565.34|567.18|564.78|0
1639147630000|2021-12-10 14:47:10|567|564.6|566.63|564.23|567|564.6|566.63|564.23|0
1639147640000|2021-12-10 14:47:20|566.45|564.05|566.63|564.23|566.63|564.23|566.45|564.05|0
1639147650000|2021-12-10 14:47:30|567|564.6|566.81|564.41|567|564.6|566.81|564.41|0
1639147660000|2021-12-10 14:47:40|566.63|564.23|567|564.6|567|564.6|566.63|564.23|0
1639147670000|2021-12-10 14:47:50|566.81|564.41|566.63|564.23|566.81|564.41|566.45|564.05|0
1639147680000|2021-12-10 14:48:00|566.26|563.86|566.53|564.13|566.53|564.13|566.26|563.86|0
1639147690000|2021-12-10 14:48:10|566.45|564.05|566.81|564.41|566.9|564.5|566.45|564.05|0
1639147700000|2021-12-10 14:48:20|567|564.6|568.29|565.89|568.29|565.89|567|564.6|0
1639147710000|2021-12-10 14:48:30|568.11|565.71|567.74|565.34|568.11|565.71|567.74|565.34|0
1639147720000|2021-12-10 14:48:40|567.92|565.52|567.74|565.34|567.92|565.52|567.74|565.34|0
1639147730000|2021-12-10 14:48:50|568.11|565.71|568.29|565.89|568.48|566.08|568.11|565.71|0
1639147740000|2021-12-10 14:49:00|567.74|565.34|567.74|565.34|567.74|565.34|567.74|565.34|0
1639147750000|2021-12-10 14:49:10|567.37|564.97|567.09|564.69|567.37|564.97|567|564.6|0
1639147760000|2021-12-10 14:49:20|566.81|564.41|566.26|563.86|566.81|564.41|566.26|563.86|0
1639147770000|2021-12-10 14:49:30|565.89|563.49|567.18|564.78|567.18|564.78|565.89|563.49|0
1639147780000|2021-12-10 14:49:40|567.37|564.97|566.63|564.23|567.55|565.15|566.63|564.23|0
1639147790000|2021-12-10 14:49:50|566.44|564.04|566.44|564.04|566.44|564.04|566.26|563.86|0
1639147800000|2021-12-10 14:50:00|566.63|564.23|565.89|563.49|566.81|564.41|565.89|563.49|0
1639147810000|2021-12-10 14:50:10|566.16|563.76|566.08|563.68|566.26|563.86|565.89|563.49|0
1639147820000|2021-12-10 14:50:20|565.89|563.49|566.63|564.23|566.63|564.23|565.71|563.31|0
1639147830000|2021-12-10 14:50:30|566.44|564.04|566.08|563.68|566.44|564.04|565.89|563.49|0
1639147840000|2021-12-10 14:50:40|566.63|564.23|566.63|564.23|567|564.6|566.63|564.23|0
1639147850000|2021-12-10 14:50:50|566.26|563.86|567|564.6|567|564.6|566.26|563.86|0
1639147860000|2021-12-10 14:51:00|567.37|564.97|568.48|566.08|568.48|566.08|567.37|564.97|0
1639147870000|2021-12-10 14:51:10|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1639147880000|2021-12-10 14:51:20|568.84|566.44|568.84|566.44|569.03|566.63|568.84|566.44|0
1639147890000|2021-12-10 14:51:30|569.03|566.63|569.21|566.81|569.21|566.81|569.03|566.63|0
1639147900000|2021-12-10 14:51:40|569.4|567|569.58|567.18|569.58|567.18|569.4|567|0
1639147910000|2021-12-10 14:51:50|569.77|567.37|569.77|567.37|570.14|567.74|569.77|567.37|0
1639147920000|2021-12-10 14:52:00|570.14|567.74|570.14|567.74|570.23|567.83|570.14|567.74|0
1639147930000|2021-12-10 14:52:10|569.95|567.55|569.21|566.81|569.95|567.55|569.21|566.81|0
1639147940000|2021-12-10 14:52:20|569.4|567|567.92|565.52|569.4|567|567.92|565.52|0
1639147950000|2021-12-10 14:52:30|568.11|565.71|568.11|565.71|568.29|565.89|568.11|565.71|0
1639147960000|2021-12-10 14:52:40|568.29|565.89|568.56|566.16|568.66|566.26|568.29|565.89|0
1639147970000|2021-12-10 14:52:50|568.66|566.26|568.47|566.07|568.93|566.53|568.47|566.07|0
1639147980000|2021-12-10 14:53:00|569.4|567|569.77|567.37|569.77|567.37|569.3|566.9|0
1639147990000|2021-12-10 14:53:10|569.21|566.81|568.66|566.26|569.21|566.81|568.47|566.07|0
1639148000000|2021-12-10 14:53:20|568.56|566.16|569.58|567.18|569.58|567.18|568.19|565.79|0
1639148010000|2021-12-10 14:53:30|569.4|567|569.4|567|569.58|567.18|569.4|567|0
1639148020000|2021-12-10 14:53:40|569.95|567.55|569.58|567.18|569.95|567.55|569.58|567.18|0
1639148030000|2021-12-10 14:53:50|569.77|567.37|569.4|567|569.77|567.37|569.21|566.81|0
1639148040000|2021-12-10 14:54:00|569.58|567.18|569.95|567.55|569.95|567.55|569.4|567|0
1639148050000|2021-12-10 14:54:10|570.14|567.74|570.14|567.74|570.14|567.74|569.58|567.18|0
1639148060000|2021-12-10 14:54:20|569.95|567.55|569.58|567.18|569.95|567.55|569.58|567.18|0
1639148070000|2021-12-10 14:54:30|569.4|567|568.66|566.26|569.4|567|568.66|566.26|0
1639148080000|2021-12-10 14:54:40|568.84|566.44|568.66|566.26|568.84|566.44|568.47|566.07|0
1639148090000|2021-12-10 14:54:50|568.47|566.07|568.1|565.7|568.47|566.07|568.1|565.7|0
1639148100000|2021-12-10 14:55:00|568.66|566.26|568.1|565.7|568.66|566.26|568.1|565.7|0
1639148110000|2021-12-10 14:55:10|567.55|565.15|567.18|564.78|567.55|565.15|567.18|564.78|0
1639148120000|2021-12-10 14:55:20|567.36|564.96|566.81|564.41|567.36|564.96|566.81|564.41|0
1639148130000|2021-12-10 14:55:30|567.18|564.78|566.07|563.67|567.18|564.78|566.07|563.67|0
1639148140000|2021-12-10 14:55:40|565.89|563.49|565.7|563.3|565.89|563.49|565.7|563.3|0
1639148150000|2021-12-10 14:55:50|565.89|563.49|566.26|563.86|566.44|564.04|565.89|563.49|0
1639148160000|2021-12-10 14:56:00|565.7|563.3|565.15|562.75|565.7|563.3|565.15|562.75|0
1639148170000|2021-12-10 14:56:10|564.78|562.38|564.6|562.2|564.78|562.38|564.6|562.2|0
1639148180000|2021-12-10 14:56:20|564.41|562.01|563.49|561.09|564.41|562.01|563.49|561.09|0
1639148190000|2021-12-10 14:56:30|563.31|560.91|564.04|561.64|564.41|562.01|563.31|560.91|0
1639148200000|2021-12-10 14:56:40|563.68|561.28|563.31|560.91|563.68|561.28|563.31|560.91|0
1639148210000|2021-12-10 14:56:50|563.68|561.28|564.97|562.57|564.97|562.57|563.68|561.28|0
1639148220000|2021-12-10 14:57:00|564.32|561.92|566.26|563.86|566.26|563.86|564.32|561.92|0
1639148230000|2021-12-10 14:57:10|566.8|564.4|566.06|563.66|566.8|564.4|565.88|563.48|0
1639148240000|2021-12-10 14:57:20|566.25|563.85|565.88|563.48|566.25|563.85|565.69|563.29|0
1639148250000|2021-12-10 14:57:30|565.51|563.11|565.88|563.48|565.88|563.48|565.51|563.11|0
1639148260000|2021-12-10 14:57:40|564.96|562.56|564.59|562.19|565.14|562.74|564.59|562.19|0
1639148270000|2021-12-10 14:57:50|564.77|562.37|564.41|562.01|564.77|562.37|564.41|562.01|0
1639148280000|2021-12-10 14:58:00|564.59|562.19|565.33|562.93|565.33|562.93|564.59|562.19|0
1639148290000|2021-12-10 14:58:10|565.51|563.11|565.14|562.74|565.69|563.29|565.14|562.74|0
1639148300000|2021-12-10 14:58:20|564.77|562.37|564.96|562.56|564.96|562.56|564.77|562.37|0
1639148310000|2021-12-10 14:58:30|564.77|562.37|564.59|562.19|564.77|562.37|564.59|562.19|0
1639148320000|2021-12-10 14:58:40|564.77|562.37|564.77|562.37|564.77|562.37|564.59|562.19|0
1639148330000|2021-12-10 14:58:50|564.96|562.56|564.96|562.56|565.14|562.74|564.77|562.37|0
1639148340000|2021-12-10 14:59:00|565.51|563.11|565.69|563.29|565.69|563.29|565.14|562.74|0
1639148350000|2021-12-10 14:59:10|565.88|563.48|566.25|563.85|566.25|563.85|565.88|563.48|0
1639148360000|2021-12-10 14:59:20|566.43|564.03|566.25|563.85|566.43|564.03|566.25|563.85|0
1639148370000|2021-12-10 14:59:30|566.06|563.66|565.88|563.48|566.25|563.85|565.88|563.48|0
1639148380000|2021-12-10 14:59:40|565.32|562.92|565.23|562.83|565.51|563.11|565.23|562.83|0
1639148390000|2021-12-10 14:59:50|565.14|562.74|565.88|563.48|565.88|563.48|565.14|562.74|0
1639148400000|2021-12-10 15:00:00|565.6|563.2|566.33|563.93|566.33|563.93|565.23|562.83|0
1639148410000|2021-12-10 15:00:10|566.61|564.21|566.33|563.93|566.61|564.21|566.06|563.66|0
1639148420000|2021-12-10 15:00:20|566.61|564.21|568.64|566.24|568.64|566.24|566.61|564.21|0
1639148430000|2021-12-10 15:00:30|568.27|565.87|568.09|565.69|568.46|566.06|568.09|565.69|0
1639148440000|2021-12-10 15:00:40|568.46|566.06|568.46|566.06|568.64|566.24|568.46|566.06|0
1639148450000|2021-12-10 15:00:50|568.27|565.87|569.75|567.35|569.75|567.35|568.27|565.87|0
1639148460000|2021-12-10 15:01:00|570.49|568.09|570.86|568.46|570.86|568.46|570.39|567.99|0
1639148470000|2021-12-10 15:01:10|569.75|567.35|568.83|566.43|569.75|567.35|568.83|566.43|0
1639148480000|2021-12-10 15:01:20|568.64|566.24|567.35|564.95|568.64|566.24|567.35|564.95|0
1639148490000|2021-12-10 15:01:30|568.09|565.69|568.46|566.06|568.46|566.06|568.09|565.69|0
1639148500000|2021-12-10 15:01:40|567.72|565.32|568.09|565.69|568.09|565.69|567.53|565.13|0
1639148510000|2021-12-10 15:01:50|568.46|566.06|567.9|565.5|568.46|566.06|567.72|565.32|0
1639148520000|2021-12-10 15:02:00|567.53|565.13|566.8|564.4|567.53|565.13|566.8|564.4|0
1639148530000|2021-12-10 15:02:10|566.98|564.58|566.8|564.4|567.72|565.32|566.8|564.4|0
1639148540000|2021-12-10 15:02:20|567.53|565.13|567.53|565.13|567.53|565.13|567.17|564.77|0
1639148550000|2021-12-10 15:02:30|566.98|564.58|567.17|564.77|567.17|564.77|566.61|564.21|0
1639148560000|2021-12-10 15:02:40|566.61|564.21|567.53|565.13|567.53|565.13|566.61|564.21|0
1639148570000|2021-12-10 15:02:50|567.17|564.77|566.8|564.4|567.17|564.77|566.24|563.84|0
1639148580000|2021-12-10 15:03:00|566.43|564.03|566.8|564.4|566.98|564.58|566.43|564.03|0
1639148590000|2021-12-10 15:03:10|567.35|564.95|566.43|564.03|567.35|564.95|566.43|564.03|0
1639148600000|2021-12-10 15:03:20|566.8|564.4|567.72|565.32|567.72|565.32|566.8|564.4|0
1639148610000|2021-12-10 15:03:30|567.9|565.5|568.46|566.06|568.46|566.06|567.9|565.5|0
1639148620000|2021-12-10 15:03:40|568.64|566.24|567.16|564.76|568.64|566.24|567.16|564.76|0
1639148630000|2021-12-10 15:03:50|567.53|565.13|567.35|564.95|567.53|565.13|567.16|564.76|0
1639148640000|2021-12-10 15:04:00|566.43|564.03|567.35|564.95|567.35|564.95|566.43|564.03|0
1639148650000|2021-12-10 15:04:10|566.98|564.58|567.35|564.95|567.9|565.5|566.98|564.58|0
1639148660000|2021-12-10 15:04:20|566.8|564.4|566.24|563.84|566.8|564.4|566.24|563.84|0
1639148670000|2021-12-10 15:04:30|565.87|563.47|566.06|563.66|566.06|563.66|565.51|563.11|0
1639148680000|2021-12-10 15:04:40|566.8|564.4|565.96|563.56|566.8|564.4|565.96|563.56|0
1639148690000|2021-12-10 15:04:50|565.87|563.47|565.87|563.47|566.24|563.84|565.69|563.29|0
1639148700000|2021-12-10 15:05:00|565.69|563.29|565.14|562.74|565.69|563.29|565.14|562.74|0
1639148710000|2021-12-10 15:05:10|565.69|563.29|566.61|564.21|566.61|564.21|565.69|563.29|0
1639148720000|2021-12-10 15:05:20|567.16|564.76|568.45|566.05|568.45|566.05|567.16|564.76|0
1639148730000|2021-12-10 15:05:30|568.09|565.69|567.35|564.95|568.27|565.87|567.35|564.95|0
1639148740000|2021-12-10 15:05:40|566.98|564.58|566.8|564.4|566.98|564.58|566.61|564.21|0
1639148750000|2021-12-10 15:05:50|566.43|564.03|566.43|564.03|566.8|564.4|566.43|564.03|0
1639148760000|2021-12-10 15:06:00|566.8|564.4|566.52|564.12|566.8|564.4|566.24|563.84|0
1639148770000|2021-12-10 15:06:10|565.87|563.47|566.61|564.21|566.61|564.21|565.87|563.47|0
1639148780000|2021-12-10 15:06:20|566.43|564.03|565.87|563.47|566.61|564.21|565.87|563.47|0
1639148790000|2021-12-10 15:06:30|566.06|563.66|566.61|564.21|566.61|564.21|565.87|563.47|0
1639148800000|2021-12-10 15:06:40|566.43|564.03|566.79|564.39|566.98|564.58|566.43|564.03|0
1639148810000|2021-12-10 15:06:50|566.98|564.58|566.61|564.21|567.16|564.76|566.61|564.21|0
1639148820000|2021-12-10 15:07:00|566.06|563.66|566.79|564.39|566.79|564.39|566.06|563.66|0
1639148830000|2021-12-10 15:07:10|566.43|564.03|565.69|563.29|566.43|564.03|565.69|563.29|0
1639148840000|2021-12-10 15:07:20|565.87|563.47|565.87|563.47|566.06|563.66|565.87|563.47|0
1639148850000|2021-12-10 15:07:30|565.69|563.29|565.51|563.11|565.69|563.29|565.51|563.11|0
1639148860000|2021-12-10 15:07:40|565.69|563.29|565.32|562.92|565.69|563.29|565.32|562.92|0
1639148870000|2021-12-10 15:07:50|565.51|563.11|566.06|563.66|566.24|563.84|565.51|563.11|0
1639148880000|2021-12-10 15:08:00|566.24|563.84|567.16|564.76|567.16|564.76|566.24|563.84|0
1639148890000|2021-12-10 15:08:10|567.35|564.95|567.53|565.13|567.53|565.13|566.61|564.21|0
1639148900000|2021-12-10 15:08:20|568.08|565.68|568.27|565.87|568.27|565.87|568.08|565.68|0
1639148910000|2021-12-10 15:08:30|567.72|565.32|568.27|565.87|568.27|565.87|567.72|565.32|0
1639148920000|2021-12-10 15:08:40|568.08|565.68|568.64|566.24|568.64|566.24|568.08|565.68|0
1639148930000|2021-12-10 15:08:50|568.82|566.42|569.19|566.79|569.19|566.79|568.82|566.42|0
1639148940000|2021-12-10 15:09:00|569.56|567.16|569.56|567.16|569.93|567.53|569.56|567.16|0
1639148950000|2021-12-10 15:09:10|569.19|566.79|569.38|566.98|569.38|566.98|569.01|566.61|0
1639148960000|2021-12-10 15:09:20|569.19|566.79|569.38|566.98|569.75|567.35|569.19|566.79|0
1639148970000|2021-12-10 15:09:30|569.93|567.53|569.19|566.79|569.93|567.53|569.19|566.79|0
1639148980000|2021-12-10 15:09:40|569.01|566.61|568.82|566.42|569.01|566.61|568.82|566.42|0
1639148990000|2021-12-10 15:09:50|568.64|566.24|568.82|566.42|569.01|566.61|568.64|566.24|0
1639149000000|2021-12-10 15:10:00|569.74|567.34|568.36|565.96|569.74|567.34|568.36|565.96|0
1639149010000|2021-12-10 15:10:10|567.9|565.5|568.82|566.42|568.82|566.42|567.9|565.5|0
1639149020000|2021-12-10 15:10:20|568.64|566.24|567.35|564.95|569.01|566.61|567.35|564.95|0
1639149030000|2021-12-10 15:10:30|567.16|564.76|567.35|564.95|567.35|564.95|567.16|564.76|0
1639149040000|2021-12-10 15:10:40|567.71|565.31|566.98|564.58|567.71|565.31|566.98|564.58|0
1639149050000|2021-12-10 15:10:50|567.35|564.95|567.35|564.95|567.35|564.95|567.16|564.76|0
1639149060000|2021-12-10 15:11:00|567.53|565.13|567.71|565.31|567.71|565.31|567.35|564.95|0
1639149070000|2021-12-10 15:11:10|567.35|564.95|566.61|564.21|567.35|564.95|566.61|564.21|0
1639149080000|2021-12-10 15:11:20|566.24|563.84|566.24|563.84|566.24|563.84|566.06|563.66|0
1639149090000|2021-12-10 15:11:30|566.61|564.21|566.24|563.84|566.79|564.39|566.24|563.84|0
1639149100000|2021-12-10 15:11:40|566.06|563.66|565.87|563.47|566.24|563.84|565.87|563.47|0
1639149110000|2021-12-10 15:11:50|565.78|563.38|565.5|563.1|566.06|563.66|565.13|562.73|0
1639149120000|2021-12-10 15:12:00|565.69|563.29|565.69|563.29|565.87|563.47|565.32|562.92|0
1639149130000|2021-12-10 15:12:10|565.59|563.19|565.87|563.47|566.24|563.84|565.59|563.19|0
1639149140000|2021-12-10 15:12:20|566.24|563.84|566.06|563.66|566.24|563.84|565.69|563.29|0
1639149150000|2021-12-10 15:12:30|566.24|563.84|566.42|564.02|566.61|564.21|566.24|563.84|0
1639149160000|2021-12-10 15:12:40|566.61|564.21|566.42|564.02|566.61|564.21|565.87|563.47|0
1639149170000|2021-12-10 15:12:50|566.61|564.21|566.42|564.02|566.61|564.21|566.42|564.02|0
1639149180000|2021-12-10 15:13:00|566.61|564.21|566.79|564.39|566.79|564.39|566.42|564.02|0
1639149190000|2021-12-10 15:13:10|566.61|564.21|566.88|564.48|566.98|564.58|566.61|564.21|0
1639149200000|2021-12-10 15:13:20|567.16|564.76|567.16|564.76|567.34|564.94|566.98|564.58|0
1639149210000|2021-12-10 15:13:30|567.34|564.94|567.53|565.13|567.53|565.13|567.34|564.94|0
1639149220000|2021-12-10 15:13:40|567.16|564.76|567.34|564.94|567.34|564.94|567.16|564.76|0
1639149230000|2021-12-10 15:13:50|567.16|564.76|567.34|564.94|567.53|565.13|567.16|564.76|0
1639149240000|2021-12-10 15:14:00|567.53|565.13|567.53|565.13|567.53|565.13|567.34|564.94|0
1639149250000|2021-12-10 15:14:10|567.34|564.94|567.53|565.13|567.53|565.13|567.34|564.94|0
1639149260000|2021-12-10 15:14:20|567.34|564.94|567.53|565.13|567.53|565.13|567.34|564.94|0
1639149270000|2021-12-10 15:14:30|567.34|564.94|567.16|564.76|567.34|564.94|567.16|564.76|0
1639149280000|2021-12-10 15:14:40|567.34|564.94|566.24|563.84|567.34|564.94|566.24|563.84|0
1639149290000|2021-12-10 15:14:50|566.79|564.39|567.53|565.13|567.53|565.13|566.79|564.39|0
1639149300000|2021-12-10 15:15:00|567.34|564.94|567.16|564.76|567.34|564.94|566.98|564.58|0
1639149310000|2021-12-10 15:15:10|566.79|564.39|566.61|564.21|566.79|564.39|566.61|564.21|0
1639149320000|2021-12-10 15:15:20|566.79|564.39|566.61|564.21|566.79|564.39|566.42|564.02|0
1639149330000|2021-12-10 15:15:30|566.79|564.39|566.97|564.57|567.53|565.13|566.79|564.39|0
1639149340000|2021-12-10 15:15:40|567.34|564.94|567.53|565.13|567.53|565.13|567.34|564.94|0
1639149350000|2021-12-10 15:15:50|567.34|564.94|567.16|564.76|567.34|564.94|567.16|564.76|0
1639149360000|2021-12-10 15:16:00|567.53|565.13|567.34|564.94|567.71|565.31|567.34|564.94|0
1639149370000|2021-12-10 15:16:10|567.71|565.31|567.71|565.31|567.71|565.31|567.34|564.94|0
1639149380000|2021-12-10 15:16:20|567.9|565.5|568.08|565.68|568.08|565.68|567.9|565.5|0
1639149390000|2021-12-10 15:16:30|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1639149400000|2021-12-10 15:16:40|568.45|566.05|569|566.6|569|566.6|568.45|566.05|0
1639149410000|2021-12-10 15:16:50|569.19|566.79|569.19|566.79|569.37|566.97|569.19|566.79|0
1639149420000|2021-12-10 15:17:00|569.37|566.97|570.3|567.9|570.3|567.9|569.37|566.97|0
1639149430000|2021-12-10 15:17:10|570.67|568.27|571.22|568.82|571.22|568.82|570.67|568.27|0
1639149440000|2021-12-10 15:17:20|571.4|569|571.22|568.82|571.59|569.19|571.22|568.82|0
1639149450000|2021-12-10 15:17:30|571.4|569|571.59|569.19|571.77|569.37|571.4|569|0
1639149460000|2021-12-10 15:17:40|571.86|569.46|571.96|569.56|571.96|569.56|571.59|569.19|0
1639149470000|2021-12-10 15:17:50|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1639149480000|2021-12-10 15:18:00|571.96|569.56|571.96|569.56|571.96|569.56|571.77|569.37|0
1639149490000|2021-12-10 15:18:10|572.05|569.65|572.33|569.93|572.33|569.93|572.05|569.65|0
1639149500000|2021-12-10 15:18:20|572.51|570.11|573.44|571.04|573.44|571.04|572.33|569.93|0
1639149510000|2021-12-10 15:18:30|573.25|570.85|573.34|570.94|573.44|571.04|573.25|570.85|0
1639149520000|2021-12-10 15:18:40|573.44|571.04|573.62|571.22|573.81|571.41|573.25|570.85|0
1639149530000|2021-12-10 15:18:50|573.44|571.04|573.44|571.04|573.62|571.22|573.44|571.04|0
1639149540000|2021-12-10 15:19:00|573.81|571.41|573.62|571.22|573.81|571.41|573.62|571.22|0
1639149550000|2021-12-10 15:19:10|573.99|571.59|574.18|571.78|574.18|571.78|573.81|571.41|0
1639149560000|2021-12-10 15:19:20|573.99|571.59|573.99|571.59|573.99|571.59|573.81|571.41|0
1639149570000|2021-12-10 15:19:30|573.9|571.5|574.18|571.78|574.18|571.78|573.9|571.5|0
1639149580000|2021-12-10 15:19:40|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1639149590000|2021-12-10 15:19:50|573.81|571.41|573.25|570.85|573.81|571.41|573.25|570.85|0
1639149600000|2021-12-10 15:20:00|573.44|571.04|573.07|570.67|573.99|571.59|573.07|570.67|0
1639149610000|2021-12-10 15:20:10|572.51|570.11|572.51|570.11|572.7|570.3|572.51|570.11|0
1639149620000|2021-12-10 15:20:20|572.33|569.93|572.7|570.3|572.7|570.3|571.96|569.56|0
1639149630000|2021-12-10 15:20:30|572.33|569.93|572.7|570.3|573.07|570.67|572.33|569.93|0
1639149640000|2021-12-10 15:20:40|572.88|570.48|572.7|570.3|572.88|570.48|572.51|570.11|0
1639149650000|2021-12-10 15:20:50|572.51|570.11|572.51|570.11|572.51|570.11|572.33|569.93|0
1639149660000|2021-12-10 15:21:00|573.07|570.67|573.62|571.22|573.62|571.22|573.07|570.67|0
1639149670000|2021-12-10 15:21:10|573.07|570.67|572.7|570.3|573.07|570.67|572.51|570.11|0
1639149680000|2021-12-10 15:21:20|572.51|570.11|573.07|570.67|573.07|570.67|572.51|570.11|0
1639149690000|2021-12-10 15:21:30|573.25|570.85|573.25|570.85|573.25|570.85|573.07|570.67|0
1639149700000|2021-12-10 15:21:40|572.88|570.48|573.25|570.85|573.25|570.85|572.88|570.48|0
1639149710000|2021-12-10 15:21:50|573.07|570.67|573.81|571.41|573.81|571.41|573.07|570.67|0
1639149720000|2021-12-10 15:22:00|573.99|571.59|573.62|571.22|573.99|571.59|573.62|571.22|0
1639149730000|2021-12-10 15:22:10|573.71|571.31|573.81|571.41|573.81|571.41|573.44|571.04|0
1639149740000|2021-12-10 15:22:20|573.99|571.59|573.99|571.59|573.99|571.59|573.81|571.41|0
1639149750000|2021-12-10 15:22:30|573.81|571.41|573.99|571.59|573.99|571.59|573.81|571.41|0
1639149760000|2021-12-10 15:22:40|574.08|571.68|573.62|571.22|574.08|571.68|573.44|571.04|0
1639149770000|2021-12-10 15:22:50|573.44|571.04|573.62|571.22|573.62|571.22|573.44|571.04|0
1639149780000|2021-12-10 15:23:00|573.99|571.59|573.25|570.85|573.99|571.59|573.25|570.85|0
1639149790000|2021-12-10 15:23:10|573.44|571.04|573.62|571.22|573.62|571.22|573.25|570.85|0
1639149800000|2021-12-10 15:23:20|573.25|570.85|573.25|570.85|573.25|570.85|573.07|570.67|0
1639149810000|2021-12-10 15:23:30|573.07|570.67|573.07|570.67|573.25|570.85|573.07|570.67|0
1639149820000|2021-12-10 15:23:40|572.88|570.48|571.96|569.56|572.88|570.48|571.96|569.56|0
1639149830000|2021-12-10 15:23:50|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1639149840000|2021-12-10 15:24:00|571.4|569|571.22|568.82|571.59|569.19|571.22|568.82|0
1639149850000|2021-12-10 15:24:10|571.59|569.19|571.4|569|571.59|569.19|571.22|568.82|0
1639149860000|2021-12-10 15:24:20|571.49|569.09|571.59|569.19|571.59|569.19|571.22|568.82|0
1639149870000|2021-12-10 15:24:30|571.77|569.37|572.14|569.74|572.14|569.74|571.77|569.37|0
1639149880000|2021-12-10 15:24:40|572.51|570.11|572.14|569.74|572.51|570.11|571.96|569.56|0
1639149890000|2021-12-10 15:24:50|572.33|569.93|571.96|569.56|572.51|570.11|571.96|569.56|0
1639149900000|2021-12-10 15:25:00|571.59|569.19|571.22|568.82|571.96|569.56|571.22|568.82|0
1639149910000|2021-12-10 15:25:10|571.03|568.63|570.48|568.08|571.03|568.63|570.48|568.08|0
1639149920000|2021-12-10 15:25:20|570.29|567.89|571.22|568.82|571.22|568.82|570.29|567.89|0
1639149930000|2021-12-10 15:25:30|571.4|569|571.4|569|571.4|569|571.03|568.63|0
1639149940000|2021-12-10 15:25:40|571.77|569.37|571.96|569.56|571.96|569.56|571.4|569|0
1639149950000|2021-12-10 15:25:50|571.77|569.37|571.4|569|571.77|569.37|571.22|568.82|0
1639149960000|2021-12-10 15:26:00|571.59|569.19|571.03|568.63|571.59|569.19|571.03|568.63|0
1639149970000|2021-12-10 15:26:10|571.22|568.82|571.3|568.9|571.4|569|571.22|568.82|0
1639149980000|2021-12-10 15:26:20|571.58|569.18|571.58|569.18|571.77|569.37|571.58|569.18|0
1639149990000|2021-12-10 15:26:30|571.22|568.82|571.21|568.81|571.22|568.82|571.03|568.63|0
1639150000000|2021-12-10 15:26:40|571.58|569.18|570.75|568.35|571.58|569.18|570.75|568.35|0
1639150010000|2021-12-10 15:26:50|570.85|568.45|571.58|569.18|571.77|569.37|570.85|568.45|0
1639150020000|2021-12-10 15:27:00|571.86|569.46|572.69|570.29|572.69|570.29|571.86|569.46|0
1639150030000|2021-12-10 15:27:10|572.32|569.92|572.23|569.83|572.32|569.92|571.95|569.55|0
1639150040000|2021-12-10 15:27:20|571.95|569.55|572.41|570.01|572.6|570.2|571.95|569.55|0
1639150050000|2021-12-10 15:27:30|572.32|569.92|572.51|570.11|572.51|570.11|572.32|569.92|0
1639150060000|2021-12-10 15:27:40|572.32|569.92|572.88|570.48|572.88|570.48|572.32|569.92|0
1639150070000|2021-12-10 15:27:50|572.51|570.11|572.51|570.11|572.69|570.29|572.51|570.11|0
1639150080000|2021-12-10 15:28:00|572.32|569.92|572.32|569.92|572.51|570.11|572.32|569.92|0
1639150090000|2021-12-10 15:28:10|572.69|570.29|572.14|569.74|572.69|570.29|572.14|569.74|0
1639150100000|2021-12-10 15:28:20|572.23|569.83|571.58|569.18|572.23|569.83|571.58|569.18|0
1639150110000|2021-12-10 15:28:30|571.77|569.37|571.58|569.18|571.77|569.37|571.58|569.18|0
1639150120000|2021-12-10 15:28:40|571.95|569.55|571.58|569.18|571.95|569.55|571.58|569.18|0
1639150130000|2021-12-10 15:28:50|571.4|569|571.58|569.18|571.58|569.18|571.4|569|0
1639150140000|2021-12-10 15:29:00|571.77|569.37|571.86|569.46|571.86|569.46|571.58|569.18|0
1639150150000|2021-12-10 15:29:10|571.77|569.37|572.14|569.74|572.32|569.92|571.77|569.37|0
1639150160000|2021-12-10 15:29:20|572.04|569.64|571.95|569.55|572.14|569.74|571.95|569.55|0
1639150170000|2021-12-10 15:29:30|572.14|569.74|572.69|570.29|572.69|570.29|572.14|569.74|0
1639150180000|2021-12-10 15:29:40|572.88|570.48|572.69|570.29|573.34|570.94|572.69|570.29|0
1639150190000|2021-12-10 15:29:50|573.06|570.66|573.43|571.03|573.43|571.03|572.88|570.48|0
1639150200000|2021-12-10 15:30:00|573.62|571.22|573.06|570.66|573.62|571.22|572.88|570.48|0
1639150210000|2021-12-10 15:30:10|573.25|570.85|572.69|570.29|573.25|570.85|572.69|570.29|0
1639150220000|2021-12-10 15:30:20|572.88|570.48|573.62|571.22|573.62|571.22|572.69|570.29|0
1639150230000|2021-12-10 15:30:30|573.8|571.4|574.17|571.77|574.17|571.77|573.8|571.4|0
1639150240000|2021-12-10 15:30:40|574.36|571.96|573.99|571.59|574.36|571.96|573.8|571.4|0
1639150250000|2021-12-10 15:30:50|573.62|571.22|572.51|570.11|573.62|571.22|572.51|570.11|0
1639150260000|2021-12-10 15:31:00|572.32|569.92|570.84|568.44|572.32|569.92|570.84|568.44|0
1639150270000|2021-12-10 15:31:10|570.47|568.07|570.1|567.7|570.47|568.07|570.1|567.7|0
1639150280000|2021-12-10 15:31:20|570.29|567.89|571.21|568.81|571.21|568.81|570.29|567.89|0
1639150290000|2021-12-10 15:31:30|570.84|568.44|570.47|568.07|570.84|568.44|570.47|568.07|0
1639150300000|2021-12-10 15:31:40|570.66|568.26|571.03|568.63|571.03|568.63|570.47|568.07|0
1639150310000|2021-12-10 15:31:50|570.66|568.26|570.47|568.07|570.66|568.26|570.47|568.07|0
1639150320000|2021-12-10 15:32:00|570.84|568.44|570.47|568.07|570.84|568.44|570.29|567.89|0
1639150330000|2021-12-10 15:32:10|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1639150340000|2021-12-10 15:32:20|570.47|568.07|570.84|568.44|570.84|568.44|570.29|567.89|0
1639150350000|2021-12-10 15:32:30|570.47|568.07|570.29|567.89|570.47|568.07|570.1|567.7|0
1639150360000|2021-12-10 15:32:40|570.47|568.07|570.1|567.7|570.47|568.07|569.92|567.52|0
1639150370000|2021-12-10 15:32:50|569.73|567.33|569.18|566.78|569.73|567.33|569.18|566.78|0
1639150380000|2021-12-10 15:33:00|569|566.6|568.07|565.67|569|566.6|568.07|565.67|0
1639150390000|2021-12-10 15:33:10|567.89|565.49|567.7|565.3|567.89|565.49|567.7|565.3|0
1639150400000|2021-12-10 15:33:20|567.15|564.75|567.33|564.93|567.33|564.93|566.97|564.57|0
1639150410000|2021-12-10 15:33:30|568.07|565.67|567.89|565.49|568.07|565.67|567.89|565.49|0
1639150420000|2021-12-10 15:33:40|568.07|565.67|568.07|565.67|568.07|565.67|568.07|565.67|0
1639150430000|2021-12-10 15:33:50|567.7|565.3|567.89|565.49|567.89|565.49|567.7|565.3|0
1639150440000|2021-12-10 15:34:00|567.33|564.93|566.04|563.64|567.33|564.93|566.04|563.64|0
1639150450000|2021-12-10 15:34:10|565.86|563.46|565.68|563.28|565.86|563.46|565.68|563.28|0
1639150460000|2021-12-10 15:34:20|566.04|563.64|565.31|562.91|566.04|563.64|565.31|562.91|0
1639150470000|2021-12-10 15:34:30|565.12|562.72|564.94|562.54|565.12|562.72|564.94|562.54|0
1639150480000|2021-12-10 15:34:40|564.76|562.36|565.31|562.91|565.31|562.91|564.57|562.17|0
1639150490000|2021-12-10 15:34:50|565.68|563.28|565.68|563.28|565.86|563.46|565.68|563.28|0
1639150500000|2021-12-10 15:35:00|565.49|563.09|565.31|562.91|565.49|563.09|565.31|562.91|0
1639150510000|2021-12-10 15:35:10|565.68|563.28|565.12|562.72|565.68|563.28|565.12|562.72|0
1639150520000|2021-12-10 15:35:20|564.76|562.36|564.39|561.99|564.76|562.36|564.39|561.99|0
1639150530000|2021-12-10 15:35:30|564.2|561.8|562.92|560.52|564.2|561.8|562.92|560.52|0
1639150540000|2021-12-10 15:35:40|562.37|559.97|562.18|559.78|562.55|560.15|562.18|559.78|0
1639150550000|2021-12-10 15:35:50|562|559.6|561.9|559.5|562|559.6|561.9|559.5|0
1639150560000|2021-12-10 15:36:00|562.18|559.78|561.26|558.86|562.18|559.78|561.26|558.86|0
1639150570000|2021-12-10 15:36:10|561.81|559.41|562.92|560.52|562.92|560.52|561.81|559.41|0
1639150580000|2021-12-10 15:36:20|563.28|560.88|563.28|560.88|563.47|561.07|563.28|560.88|0
1639150590000|2021-12-10 15:36:30|562.92|560.52|563.28|560.88|563.47|561.07|562.92|560.52|0
1639150600000|2021-12-10 15:36:40|563.1|560.7|563.47|561.07|563.47|561.07|563.1|560.7|0
1639150610000|2021-12-10 15:36:50|563.65|561.25|564.2|561.8|564.39|561.99|563.65|561.25|0
1639150620000|2021-12-10 15:37:00|563.83|561.43|563.28|560.88|563.83|561.43|563.28|560.88|0
1639150630000|2021-12-10 15:37:10|563.1|560.7|563.28|560.88|563.65|561.25|563.1|560.7|0
1639150640000|2021-12-10 15:37:20|563.47|561.07|563.83|561.43|563.83|561.43|563.47|561.07|0
1639150650000|2021-12-10 15:37:30|564.02|561.62|564.2|561.8|564.2|561.8|563.65|561.25|0
1639150660000|2021-12-10 15:37:40|564.39|561.99|564.75|562.35|564.75|562.35|564.39|561.99|0
1639150670000|2021-12-10 15:37:50|564.94|562.54|564.57|562.17|564.94|562.54|564.57|562.17|0
1639150680000|2021-12-10 15:38:00|564.75|562.35|564.39|561.99|565.12|562.72|564.39|561.99|0
1639150690000|2021-12-10 15:38:10|564.75|562.35|564.02|561.62|564.75|562.35|564.02|561.62|0
1639150700000|2021-12-10 15:38:20|563.47|561.07|564.02|561.62|564.39|561.99|563.47|561.07|0
1639150710000|2021-12-10 15:38:30|563.65|561.25|563.47|561.07|563.83|561.43|563.47|561.07|0
1639150720000|2021-12-10 15:38:40|563.28|560.88|565.12|562.72|565.12|562.72|563.28|560.88|0
1639150730000|2021-12-10 15:38:50|564.57|562.17|565.49|563.09|565.49|563.09|564.57|562.17|0
1639150740000|2021-12-10 15:39:00|564.75|562.35|565.12|562.72|565.3|562.9|564.75|562.35|0
1639150750000|2021-12-10 15:39:10|564.93|562.53|565.3|562.9|565.3|562.9|564.93|562.53|0
1639150760000|2021-12-10 15:39:20|565.12|562.72|565.3|562.9|565.3|562.9|565.12|562.72|0
1639150770000|2021-12-10 15:39:30|564.75|562.35|564.57|562.17|564.75|562.35|564.57|562.17|0
1639150780000|2021-12-10 15:39:40|564.38|561.98|563.65|561.25|564.38|561.98|563.65|561.25|0
1639150790000|2021-12-10 15:39:50|564.57|562.17|564.75|562.35|564.75|562.35|564.2|561.8|0
1639150800000|2021-12-10 15:40:00|564.38|561.98|564.38|561.98|564.38|561.98|563.83|561.43|0
1639150810000|2021-12-10 15:40:10|564.57|562.17|564.38|561.98|564.93|562.53|564.38|561.98|0
1639150820000|2021-12-10 15:40:20|563.83|561.43|565.12|562.72|565.12|562.72|563.83|561.43|0
1639150830000|2021-12-10 15:40:30|564.75|562.35|565.48|563.08|565.48|563.08|564.57|562.17|0
1639150840000|2021-12-10 15:40:40|565.12|562.72|564.75|562.35|565.12|562.72|564.75|562.35|0
1639150850000|2021-12-10 15:40:50|564.57|562.17|564.75|562.35|564.93|562.53|564.57|562.17|0
1639150860000|2021-12-10 15:41:00|564.57|562.17|564.93|562.53|565.12|562.72|564.57|562.17|0
1639150870000|2021-12-10 15:41:10|564.57|562.17|565.3|562.9|565.3|562.9|564.57|562.17|0
1639150880000|2021-12-10 15:41:20|565.12|562.72|564.93|562.53|565.12|562.72|564.57|562.17|0
1639150890000|2021-12-10 15:41:30|565.48|563.08|565.12|562.72|565.48|563.08|564.93|562.53|0
1639150900000|2021-12-10 15:41:40|565.2|562.8|564.75|562.35|565.2|562.8|564.75|562.35|0
1639150910000|2021-12-10 15:41:50|564.93|562.53|564.57|562.17|564.93|562.53|564.57|562.17|0
1639150920000|2021-12-10 15:42:00|564.93|562.53|564.75|562.35|564.93|562.53|564.75|562.35|0
1639150930000|2021-12-10 15:42:10|564.93|562.53|564.57|562.17|564.93|562.53|564.57|562.17|0
1639150940000|2021-12-10 15:42:20|564.56|562.16|563.83|561.43|564.56|562.16|563.83|561.43|0
1639150950000|2021-12-10 15:42:30|564.01|561.61|563.65|561.25|564.2|561.8|563.65|561.25|0
1639150960000|2021-12-10 15:42:40|563.28|560.88|563.65|561.25|563.65|561.25|563.1|560.7|0
1639150970000|2021-12-10 15:42:50|564.01|561.61|564.01|561.61|564.38|561.98|564.01|561.61|0
1639150980000|2021-12-10 15:43:00|564.38|561.98|563.46|561.06|564.38|561.98|563.46|561.06|0
1639150990000|2021-12-10 15:43:10|563.28|560.88|562.91|560.51|563.28|560.88|562.91|560.51|0
1639151000000|2021-12-10 15:43:20|563|560.6|562.91|560.51|563|560.6|562.82|560.42|0
1639151010000|2021-12-10 15:43:30|563.1|560.7|563.28|560.88|563.28|560.88|563.1|560.7|0
1639151020000|2021-12-10 15:43:40|563.65|561.25|563.46|561.06|563.65|561.25|563.46|561.06|0
1639151030000|2021-12-10 15:43:50|563.65|561.25|564.2|561.8|564.2|561.8|563.65|561.25|0
1639151040000|2021-12-10 15:44:00|564.38|561.98|564.75|562.35|564.75|562.35|563.83|561.43|0
1639151050000|2021-12-10 15:44:10|564.56|562.16|564.2|561.8|564.75|562.35|564.2|561.8|0
1639151060000|2021-12-10 15:44:20|563.83|561.43|564.01|561.61|564.01|561.61|563.83|561.43|0
1639151070000|2021-12-10 15:44:30|564.56|562.16|564.01|561.61|564.75|562.35|564.01|561.61|0
1639151080000|2021-12-10 15:44:40|563.83|561.43|564.2|561.8|564.38|561.98|563.83|561.43|0
1639151090000|2021-12-10 15:44:50|564.38|561.98|564.01|561.61|564.38|561.98|564.01|561.61|0
1639151100000|2021-12-10 15:45:00|563.65|561.25|564.38|561.98|564.38|561.98|563.65|561.25|0
1639151110000|2021-12-10 15:45:10|563.83|561.43|563.28|560.88|563.83|561.43|563.28|560.88|0
1639151120000|2021-12-10 15:45:20|563.46|561.06|563.46|561.06|563.46|561.06|563.09|560.69|0
1639151130000|2021-12-10 15:45:30|563.28|560.88|563.46|561.06|563.46|561.06|563.09|560.69|0
1639151140000|2021-12-10 15:45:40|563.28|560.88|563.18|560.78|563.46|561.06|563.18|560.78|0
1639151150000|2021-12-10 15:45:50|563.83|561.43|563.28|560.88|563.83|561.43|563.28|560.88|0
1639151160000|2021-12-10 15:46:00|562.54|560.14|561.08|558.68|562.54|560.14|561.08|558.68|0
1639151170000|2021-12-10 15:46:10|561.26|558.86|561.08|558.68|561.26|558.86|561.08|558.68|0
1639151180000|2021-12-10 15:46:20|560.89|558.49|560.89|558.49|561.08|558.68|560.89|558.49|0
1639151190000|2021-12-10 15:46:30|560.71|558.31|561.99|559.59|561.99|559.59|560.53|558.13|0
1639151200000|2021-12-10 15:46:40|562.18|559.78|562.91|560.51|562.91|560.51|562.18|559.78|0
1639151210000|2021-12-10 15:46:50|563.09|560.69|563.64|561.24|563.64|561.24|563.09|560.69|0
1639151220000|2021-12-10 15:47:00|564.01|561.61|564.01|561.61|564.38|561.98|564.01|561.61|0
1639151230000|2021-12-10 15:47:10|563.64|561.24|563.28|560.88|563.64|561.24|563.28|560.88|0
1639151240000|2021-12-10 15:47:20|563.64|561.24|563.83|561.43|564.2|561.8|563.64|561.24|0
1639151250000|2021-12-10 15:47:30|563.46|561.06|564.01|561.61|564.01|561.61|563.46|561.06|0
1639151260000|2021-12-10 15:47:40|564.1|561.7|563.46|561.06|564.2|561.8|563.46|561.06|0
1639151270000|2021-12-10 15:47:50|563.28|560.88|562.36|559.96|563.28|560.88|562.36|559.96|0
1639151280000|2021-12-10 15:48:00|562.54|560.14|561.81|559.41|562.73|560.33|561.81|559.41|0
1639151290000|2021-12-10 15:48:10|562.54|560.14|563.46|561.06|563.64|561.24|562.54|560.14|0
1639151300000|2021-12-10 15:48:20|563.09|560.69|563.09|560.69|563.28|560.88|562.91|560.51|0
1639151310000|2021-12-10 15:48:30|562.91|560.51|562.54|560.14|562.91|560.51|561.99|559.59|0
1639151320000|2021-12-10 15:48:40|562.18|559.78|562.36|559.96|562.36|559.96|562.18|559.78|0
1639151330000|2021-12-10 15:48:50|561.99|559.59|561.81|559.41|562.18|559.78|561.81|559.41|0
1639151340000|2021-12-10 15:49:00|561.99|559.59|561.26|558.86|561.99|559.59|561.26|558.86|0
1639151350000|2021-12-10 15:49:10|561.44|559.04|561.08|558.68|561.44|559.04|561.08|558.68|0
1639151360000|2021-12-10 15:49:20|561.26|558.86|561.26|558.86|561.44|559.04|561.26|558.86|0
1639151370000|2021-12-10 15:49:30|560.71|558.31|560.53|558.13|560.89|558.49|560.53|558.13|0
1639151380000|2021-12-10 15:49:40|560.71|558.31|560.53|558.13|560.89|558.49|560.53|558.13|0
1639151390000|2021-12-10 15:49:50|560.71|558.31|559.98|557.58|560.71|558.31|559.98|557.58|0
1639151400000|2021-12-10 15:50:00|560.34|557.94|560.16|557.76|560.34|557.94|559.61|557.21|0
1639151410000|2021-12-10 15:50:10|559.98|557.58|560.53|558.13|560.89|558.49|559.98|557.58|0
1639151420000|2021-12-10 15:50:20|561.08|558.68|560.34|557.94|561.08|558.68|560.34|557.94|0
1639151430000|2021-12-10 15:50:30|560.53|558.13|561.63|559.23|561.63|559.23|560.53|558.13|0
1639151440000|2021-12-10 15:50:40|561.99|559.59|561.44|559.04|562.18|559.78|561.44|559.04|0
1639151450000|2021-12-10 15:50:50|561.63|559.23|561.81|559.41|561.81|559.41|561.63|559.23|0
1639151460000|2021-12-10 15:51:00|561.63|559.23|562.18|559.78|562.18|559.78|561.63|559.23|0
1639151470000|2021-12-10 15:51:10|561.9|559.5|562.18|559.78|562.36|559.96|561.9|559.5|0
1639151480000|2021-12-10 15:51:20|562.36|559.96|562.91|560.51|562.91|560.51|562.36|559.96|0
1639151490000|2021-12-10 15:51:30|562.36|559.96|561.81|559.41|562.36|559.96|561.81|559.41|0
1639151500000|2021-12-10 15:51:40|561.99|559.59|561.99|559.59|561.99|559.59|561.62|559.22|0
1639151510000|2021-12-10 15:51:50|562.54|560.14|562.91|560.51|562.91|560.51|562.54|560.14|0
1639151520000|2021-12-10 15:52:00|563.09|560.69|562.91|560.51|563.09|560.69|562.72|560.32|0
1639151530000|2021-12-10 15:52:10|562.54|560.14|561.99|559.59|562.54|560.14|561.99|559.59|0
1639151540000|2021-12-10 15:52:20|562.17|559.77|562.72|560.32|562.72|560.32|561.99|559.59|0
1639151550000|2021-12-10 15:52:30|562.54|560.14|562.17|559.77|562.54|560.14|562.17|559.77|0
1639151560000|2021-12-10 15:52:40|562.36|559.96|561.81|559.41|562.36|559.96|561.81|559.41|0
1639151570000|2021-12-10 15:52:50|561.99|559.59|561.62|559.22|561.99|559.59|561.62|559.22|0
1639151580000|2021-12-10 15:53:00|561.81|559.41|561.62|559.22|561.81|559.41|561.44|559.04|0
1639151590000|2021-12-10 15:53:10|561.26|558.86|561.99|559.59|561.99|559.59|561.26|558.86|0
1639151600000|2021-12-10 15:53:20|562.36|559.96|561.99|559.59|562.36|559.96|561.99|559.59|0
1639151610000|2021-12-10 15:53:30|562.17|559.77|561.81|559.41|562.54|560.14|561.81|559.41|0
1639151620000|2021-12-10 15:53:40|562.54|560.14|563.09|560.69|563.09|560.69|562.54|560.14|0
1639151630000|2021-12-10 15:53:50|563.27|560.87|562.91|560.51|563.27|560.87|562.91|560.51|0
1639151640000|2021-12-10 15:54:00|562.36|559.96|562.54|560.14|562.63|560.23|562.36|559.96|0
1639151650000|2021-12-10 15:54:10|562.17|559.77|562.72|560.32|562.72|560.32|562.17|559.77|0
1639151660000|2021-12-10 15:54:20|562.36|559.96|561.99|559.59|562.36|559.96|561.99|559.59|0
1639151670000|2021-12-10 15:54:30|562.91|560.51|562.54|560.14|562.91|560.51|562.54|560.14|0
1639151680000|2021-12-10 15:54:40|562.36|559.96|562.36|559.96|562.36|559.96|562.17|559.77|0
1639151690000|2021-12-10 15:54:50|562.17|559.77|562.36|559.96|562.36|559.96|562.17|559.77|0
1639151700000|2021-12-10 15:55:00|562.54|560.14|562.91|560.51|562.91|560.51|561.99|559.59|0
1639151710000|2021-12-10 15:55:10|562.54|560.14|562.91|560.51|562.91|560.51|562.54|560.14|0
1639151720000|2021-12-10 15:55:20|563.09|560.69|562.91|560.51|563.09|560.69|562.91|560.51|0
1639151730000|2021-12-10 15:55:30|563.09|560.69|563.27|560.87|563.27|560.87|562.72|560.32|0
1639151740000|2021-12-10 15:55:40|563.09|560.69|562.54|560.14|563.09|560.69|562.54|560.14|0
1639151750000|2021-12-10 15:55:50|562.72|560.32|562.36|559.96|562.72|560.32|562.36|559.96|0
1639151760000|2021-12-10 15:56:00|561.81|559.41|561.44|559.04|561.99|559.59|561.44|559.04|0
1639151770000|2021-12-10 15:56:10|561.62|559.22|562.54|560.14|562.54|560.14|561.62|559.22|0
1639151780000|2021-12-10 15:56:20|562.17|559.77|562.54|560.14|562.54|560.14|562.17|559.77|0
1639151790000|2021-12-10 15:56:30|563.46|561.06|563.64|561.24|563.64|561.24|563.46|561.06|0
1639151800000|2021-12-10 15:56:40|563.82|561.42|564.01|561.61|564.19|561.79|563.82|561.42|0
1639151810000|2021-12-10 15:56:50|563.46|561.06|563.64|561.24|563.64|561.24|563.18|560.78|0
1639151820000|2021-12-10 15:57:00|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1639151830000|2021-12-10 15:57:10|564.01|561.61|563.64|561.24|564.01|561.61|563.64|561.24|0
1639151840000|2021-12-10 15:57:20|563.82|561.42|563.64|561.24|563.82|561.42|563.46|561.06|0
1639151850000|2021-12-10 15:57:30|563.46|561.06|563.27|560.87|563.46|561.06|563.27|560.87|0
1639151860000|2021-12-10 15:57:40|563.09|560.69|562.91|560.51|563.09|560.69|562.91|560.51|0
1639151870000|2021-12-10 15:57:50|563.09|560.69|562.91|560.51|563.09|560.69|562.91|560.51|0
1639151880000|2021-12-10 15:58:00|563.09|560.69|562.72|560.32|563.09|560.69|562.72|560.32|0
1639151890000|2021-12-10 15:58:10|562.91|560.51|563.27|560.87|563.27|560.87|562.91|560.51|0
1639151900000|2021-12-10 15:58:20|563.46|561.06|564.01|561.61|564.01|561.61|563.46|561.06|0
1639151910000|2021-12-10 15:58:30|563.64|561.24|564.01|561.61|564.01|561.61|563.64|561.24|0
1639151920000|2021-12-10 15:58:40|564.37|561.97|564.19|561.79|564.37|561.97|564.19|561.79|0
1639151930000|2021-12-10 15:58:50|564.37|561.97|564.56|562.16|564.56|562.16|564.37|561.97|0
1639151940000|2021-12-10 15:59:00|564.37|561.97|564.37|561.97|564.37|561.97|564.01|561.61|0
1639151950000|2021-12-10 15:59:10|564.01|561.61|563.64|561.24|564.01|561.61|563.64|561.24|0
1639151960000|2021-12-10 15:59:20|563.09|560.69|563.27|560.87|563.27|560.87|563.09|560.69|0
1639151970000|2021-12-10 15:59:30|563.45|561.05|563.45|561.05|563.82|561.42|563.45|561.05|0
1639151980000|2021-12-10 15:59:40|563.64|561.24|563.27|560.87|563.64|561.24|563.27|560.87|0
1639151990000|2021-12-10 15:59:50|564.01|561.61|564.19|561.79|564.19|561.79|564.01|561.61|0
1639152000000|2021-12-10 16:00:00|564.37|561.97|563.27|560.87|564.37|561.97|563.27|560.87|0
1639152010000|2021-12-10 16:00:10|563.45|561.05|562.9|560.5|564.01|561.61|562.9|560.5|0
1639152020000|2021-12-10 16:00:20|562.54|560.14|563.82|561.42|563.82|561.42|562.54|560.14|0
1639152030000|2021-12-10 16:00:30|564.37|561.97|564.74|562.34|564.92|562.52|564.37|561.97|0
1639152040000|2021-12-10 16:00:40|564.92|562.52|564.19|561.79|564.92|562.52|564.19|561.79|0
1639152050000|2021-12-10 16:00:50|564.01|561.61|563.36|560.96|564.01|561.61|563.36|560.96|0
1639152060000|2021-12-10 16:01:00|563.45|561.05|563.45|561.05|564|561.6|563.45|561.05|0
1639152070000|2021-12-10 16:01:10|562.9|560.5|562.9|560.5|562.9|560.5|562.72|560.32|0
1639152080000|2021-12-10 16:01:20|562.72|560.32|562.35|559.95|562.9|560.5|562.35|559.95|0
1639152090000|2021-12-10 16:01:30|562.9|560.5|563.27|560.87|563.27|560.87|562.81|560.41|0
1639152100000|2021-12-10 16:01:40|563.45|561.05|563.82|561.42|563.82|561.42|563.45|561.05|0
1639152110000|2021-12-10 16:01:50|563.64|561.24|563.09|560.69|563.82|561.42|563.09|560.69|0
1639152120000|2021-12-10 16:02:00|562.9|560.5|563.45|561.05|563.45|561.05|562.9|560.5|0
1639152130000|2021-12-10 16:02:10|563.64|561.24|563.45|561.05|563.64|561.24|563.45|561.05|0
1639152140000|2021-12-10 16:02:20|563.27|560.87|563.09|560.69|563.45|561.05|563.09|560.69|0
1639152150000|2021-12-10 16:02:30|562.9|560.5|563.64|561.24|563.64|561.24|562.9|560.5|0
1639152160000|2021-12-10 16:02:40|563.82|561.42|563.45|561.05|563.82|561.42|563.45|561.05|0
1639152170000|2021-12-10 16:02:50|563.82|561.42|563.27|560.87|563.82|561.42|563.09|560.69|0
1639152180000|2021-12-10 16:03:00|563.09|560.69|562.35|559.95|563.09|560.69|562.35|559.95|0
1639152190000|2021-12-10 16:03:10|562.17|559.77|561.8|559.4|562.35|559.95|561.8|559.4|0
1639152200000|2021-12-10 16:03:20|561.99|559.59|562.9|560.5|562.9|560.5|561.99|559.59|0
1639152210000|2021-12-10 16:03:30|562.35|559.95|561.8|559.4|562.35|559.95|561.8|559.4|0
1639152220000|2021-12-10 16:03:40|561.62|559.22|561.44|559.04|561.62|559.22|561.44|559.04|0
1639152230000|2021-12-10 16:03:50|561.25|558.85|560.89|558.49|561.25|558.85|560.7|558.3|0
1639152240000|2021-12-10 16:04:00|561.25|558.85|560.52|558.12|561.25|558.85|560.34|557.94|0
1639152250000|2021-12-10 16:04:10|560.7|558.3|560.7|558.3|561.07|558.67|560.7|558.3|0
1639152260000|2021-12-10 16:04:20|560.52|558.12|561.07|558.67|561.07|558.67|560.52|558.12|0
1639152270000|2021-12-10 16:04:30|561.25|558.85|560.7|558.3|561.25|558.85|560.34|557.94|0
1639152280000|2021-12-10 16:04:40|560.89|558.49|560.52|558.12|560.89|558.49|560.52|558.12|0
1639152290000|2021-12-10 16:04:50|560.34|557.94|560.34|557.94|560.52|558.12|560.34|557.94|0
1639152300000|2021-12-10 16:05:00|560.52|558.12|560.52|558.12|560.52|558.12|560.34|557.94|0
1639152310000|2021-12-10 16:05:10|560.34|557.94|559.42|557.02|560.34|557.94|559.42|557.02|0
1639152320000|2021-12-10 16:05:20|558.69|556.29|558.14|555.74|558.69|556.29|557.96|555.56|0
1639152330000|2021-12-10 16:05:30|558.51|556.11|558.69|556.29|558.69|556.29|558.14|555.74|0
1639152340000|2021-12-10 16:05:40|558.87|556.47|558.87|556.47|558.87|556.47|558.69|556.29|0
1639152350000|2021-12-10 16:05:50|559.05|556.65|559.05|556.65|559.24|556.84|559.05|556.65|0
1639152360000|2021-12-10 16:06:00|558.69|556.29|558.87|556.47|558.87|556.47|558.51|556.11|0
1639152370000|2021-12-10 16:06:10|559.24|556.84|559.24|556.84|559.6|557.2|559.24|556.84|0
1639152380000|2021-12-10 16:06:20|559.05|556.65|558.32|555.92|559.05|556.65|558.32|555.92|0
1639152390000|2021-12-10 16:06:30|558.51|556.11|558.69|556.29|558.87|556.47|558.51|556.11|0
1639152400000|2021-12-10 16:06:40|558.51|556.11|558.87|556.47|558.87|556.47|558.32|555.92|0
1639152410000|2021-12-10 16:06:50|558.69|556.29|558.32|555.92|558.69|556.29|558.32|555.92|0
1639152420000|2021-12-10 16:07:00|558.51|556.11|558.69|556.29|558.69|556.29|558.51|556.11|0
1639152430000|2021-12-10 16:07:10|559.24|556.84|558.87|556.47|559.24|556.84|558.87|556.47|0
1639152440000|2021-12-10 16:07:20|558.51|556.11|554.12|551.72|558.69|556.29|554.12|551.72|0
1639152450000|2021-12-10 16:07:30|553.94|551.54|556.89|554.49|557.43|555.03|553.94|551.54|0
1639152460000|2021-12-10 16:07:40|558.18|555.78|557.63|555.23|558.18|555.78|557.63|555.23|0
1639152470000|2021-12-10 16:07:50|557.99|555.59|557.81|555.41|557.99|555.59|557.63|555.23|0
1639152480000|2021-12-10 16:08:00|557.26|554.86|557.26|554.86|557.26|554.86|556.53|554.13|0
1639152490000|2021-12-10 16:08:10|557.45|555.05|555.99|553.59|557.45|555.05|555.99|553.59|0
1639152500000|2021-12-10 16:08:20|556.35|553.95|556.17|553.77|556.35|553.95|556.07|553.67|0
1639152510000|2021-12-10 16:08:30|556.53|554.13|556.17|553.77|556.53|554.13|556.17|553.77|0
1639152520000|2021-12-10 16:08:40|555.99|553.59|556.35|553.95|556.35|553.95|555.99|553.59|0
1639152530000|2021-12-10 16:08:50|555.8|553.4|555.62|553.22|555.8|553.4|555.62|553.22|0
1639152540000|2021-12-10 16:09:00|555.26|552.86|554.89|552.49|555.26|552.86|554.89|552.49|0
1639152550000|2021-12-10 16:09:10|555.07|552.67|554.16|551.76|555.07|552.67|554.16|551.76|0
1639152560000|2021-12-10 16:09:20|553.98|551.58|554.53|552.13|554.53|552.13|553.98|551.58|0
1639152570000|2021-12-10 16:09:30|555.07|552.67|555.07|552.67|555.44|553.04|554.71|552.31|0
1639152580000|2021-12-10 16:09:40|555.8|553.4|555.44|553.04|555.8|553.4|555.44|553.04|0
1639152590000|2021-12-10 16:09:50|555.26|552.86|555.26|552.86|555.44|553.04|555.26|552.86|0
1639152600000|2021-12-10 16:10:00|555.8|553.4|555.44|553.04|555.8|553.4|555.07|552.67|0
1639152610000|2021-12-10 16:10:10|555.07|552.67|555.07|552.67|555.44|553.04|555.07|552.67|0
1639152620000|2021-12-10 16:10:20|555.16|552.76|555.62|553.22|555.62|553.22|555.16|552.76|0
1639152630000|2021-12-10 16:10:30|555.98|553.58|556.35|553.95|556.35|553.95|555.8|553.4|0
1639152640000|2021-12-10 16:10:40|556.53|554.13|557.08|554.68|557.08|554.68|556.53|554.13|0
1639152650000|2021-12-10 16:10:50|556.9|554.5|557.44|555.04|557.44|555.04|556.9|554.5|0
1639152660000|2021-12-10 16:11:00|557.08|554.68|557.08|554.68|557.08|554.68|556.53|554.13|0
1639152670000|2021-12-10 16:11:10|557.44|555.04|557.08|554.68|557.81|555.41|557.08|554.68|0
1639152680000|2021-12-10 16:11:20|556.9|554.5|556.71|554.31|556.9|554.5|556.53|554.13|0
1639152690000|2021-12-10 16:11:30|556.9|554.5|557.08|554.68|557.08|554.68|556.71|554.31|0
1639152700000|2021-12-10 16:11:40|556.9|554.5|557.08|554.68|557.08|554.68|556.71|554.31|0
1639152710000|2021-12-10 16:11:50|556.9|554.5|557.26|554.86|557.26|554.86|556.9|554.5|0
1639152720000|2021-12-10 16:12:00|557.08|554.68|556.53|554.13|557.26|554.86|556.35|553.95|0
1639152730000|2021-12-10 16:12:10|556.35|553.95|556.35|553.95|556.53|554.13|556.35|553.95|0
1639152740000|2021-12-10 16:12:20|555.98|553.58|555.98|553.58|555.98|553.58|555.98|553.58|0
1639152750000|2021-12-10 16:12:30|555.62|553.22|554.89|552.49|555.62|553.22|554.89|552.49|0
1639152760000|2021-12-10 16:12:40|554.71|552.31|555.62|553.22|555.62|553.22|554.53|552.13|0
1639152770000|2021-12-10 16:12:50|555.8|553.4|556.17|553.77|556.53|554.13|555.8|553.4|0
1639152780000|2021-12-10 16:13:00|556.35|553.95|556.53|554.13|556.71|554.31|556.35|553.95|0
1639152790000|2021-12-10 16:13:10|555.98|553.58|556.17|553.77|556.35|553.95|555.98|553.58|0
1639152800000|2021-12-10 16:13:20|556.53|554.13|555.8|553.4|556.53|554.13|555.62|553.22|0
1639152810000|2021-12-10 16:13:30|555.62|553.22|555.98|553.58|555.98|553.58|555.62|553.22|0
1639152820000|2021-12-10 16:13:40|556.53|554.13|556.17|553.77|556.53|554.13|555.8|553.4|0
1639152830000|2021-12-10 16:13:50|555.98|553.58|555.52|553.12|555.98|553.58|555.52|553.12|0
1639152840000|2021-12-10 16:14:00|555.44|553.04|556.17|553.77|556.17|553.77|555.44|553.04|0
1639152850000|2021-12-10 16:14:10|555.98|553.58|557.26|554.86|557.26|554.86|555.98|553.58|0
1639152860000|2021-12-10 16:14:20|556.89|554.49|556.71|554.31|556.89|554.49|556.71|554.31|0
1639152870000|2021-12-10 16:14:30|557.26|554.86|557.08|554.68|557.26|554.86|556.89|554.49|0
1639152880000|2021-12-10 16:14:40|556.89|554.49|557.44|555.04|557.44|555.04|556.71|554.31|0
1639152890000|2021-12-10 16:14:50|557.26|554.86|557.99|555.59|557.99|555.59|557.26|554.86|0
1639152900000|2021-12-10 16:15:00|557.08|554.68|557.08|554.68|557.08|554.68|556.71|554.31|0
1639152910000|2021-12-10 16:15:10|557.44|555.04|557.44|555.04|557.44|555.04|557.26|554.86|0
1639152920000|2021-12-10 16:15:20|557.26|554.86|557.26|554.86|557.44|555.04|557.26|554.86|0
1639152930000|2021-12-10 16:15:30|557.08|554.68|556.71|554.31|557.08|554.68|556.53|554.13|0
1639152950000|2021-12-10 16:15:50|557.26|554.86|557.81|555.41|557.99|555.59|557.26|554.86|0
1639152960000|2021-12-10 16:16:00|557.99|555.59|556.89|554.49|557.99|555.59|556.35|553.95|0
1639152970000|2021-12-10 16:16:10|557.99|555.59|557.08|554.68|557.99|555.59|557.08|554.68|0
1639152980000|2021-12-10 16:16:20|557.26|554.86|557.44|555.04|557.62|555.22|557.26|554.86|0
1639152990000|2021-12-10 16:16:30|557.81|555.41|557.81|555.41|557.81|555.41|557.62|555.22|0
1639153000000|2021-12-10 16:16:40|557.99|555.59|557.44|555.04|557.99|555.59|557.44|555.04|0
1639153010000|2021-12-10 16:16:50|557.26|554.86|557.44|555.04|557.44|555.04|557.08|554.68|0
1639153020000|2021-12-10 16:17:00|557.26|554.86|557.81|555.41|557.81|555.41|557.26|554.86|0
1639153030000|2021-12-10 16:17:10|557.08|554.68|556.71|554.31|557.08|554.68|556.71|554.31|0
1639153040000|2021-12-10 16:17:20|557.08|554.68|556.89|554.49|557.62|555.22|556.89|554.49|0
1639153050000|2021-12-10 16:17:30|556.71|554.31|558.35|555.95|558.35|555.95|556.71|554.31|0
1639153060000|2021-12-10 16:17:40|557.99|555.59|558.72|556.32|558.72|556.32|557.99|555.59|0
1639153070000|2021-12-10 16:17:50|558.9|556.5|558.54|556.14|558.9|556.5|558.54|556.14|0
1639153080000|2021-12-10 16:18:00|558.35|555.95|558.35|555.95|558.54|556.14|558.35|555.95|0
1639153090000|2021-12-10 16:18:10|558.17|555.77|558.35|555.95|558.54|556.14|558.17|555.77|0
1639153100000|2021-12-10 16:18:20|558.72|556.32|558.54|556.14|558.72|556.32|558.54|556.14|0
1639153110000|2021-12-10 16:18:30|558.72|556.32|558.9|556.5|559.08|556.68|558.72|556.32|0
1639153120000|2021-12-10 16:18:40|559.08|556.68|559.08|556.68|559.27|556.87|559.08|556.68|0
1639153130000|2021-12-10 16:18:50|559.27|556.87|559.63|557.23|559.63|557.23|559.27|556.87|0
1639153140000|2021-12-10 16:19:00|560.18|557.78|560.91|558.51|561.1|558.7|560.18|557.78|0
1639153150000|2021-12-10 16:19:10|561.1|558.7|560.55|558.15|561.1|558.7|560.18|557.78|0
1639153160000|2021-12-10 16:19:20|560|557.6|560.18|557.78|560.36|557.96|560|557.6|0
1639153170000|2021-12-10 16:19:30|560.36|557.96|560|557.6|560.36|557.96|560|557.6|0
1639153180000|2021-12-10 16:19:40|559.81|557.41|559.63|557.23|559.81|557.41|559.63|557.23|0
1639153190000|2021-12-10 16:19:50|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1639153200000|2021-12-10 16:20:00|559.45|557.05|559.45|557.05|559.63|557.23|559.45|557.05|0
1639153210000|2021-12-10 16:20:10|559.27|556.87|560|557.6|560|557.6|559.27|556.87|0
1639153220000|2021-12-10 16:20:20|559.81|557.41|559.72|557.32|560|557.6|559.45|557.05|0
1639153230000|2021-12-10 16:20:30|559.63|557.23|559.45|557.05|559.63|557.23|559.08|556.68|0
1639153240000|2021-12-10 16:20:40|559.63|557.23|559.63|557.23|559.63|557.23|559.45|557.05|0
1639153250000|2021-12-10 16:20:50|559.9|557.5|560.18|557.78|560.18|557.78|559.63|557.23|0
1639153260000|2021-12-10 16:21:00|559.27|556.87|559.08|556.68|559.27|556.87|559.08|556.68|0
1639153270000|2021-12-10 16:21:10|559.45|557.05|559.63|557.23|559.81|557.41|559.45|557.05|0
1639153280000|2021-12-10 16:21:20|559.81|557.41|559.45|557.05|560|557.6|559.45|557.05|0
1639153290000|2021-12-10 16:21:30|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1639153300000|2021-12-10 16:21:40|559.81|557.41|559.72|557.32|560|557.6|559.63|557.23|0
1639153310000|2021-12-10 16:21:50|559.63|557.23|559.45|557.05|559.63|557.23|559.45|557.05|0
1639153320000|2021-12-10 16:22:00|559.81|557.41|560.18|557.78|560.18|557.78|559.81|557.41|0
1639153330000|2021-12-10 16:22:10|560.36|557.96|559.07|556.67|560.54|558.14|559.07|556.67|0
1639153340000|2021-12-10 16:22:20|559.26|556.86|559.62|557.22|559.99|557.59|559.26|556.86|0
1639153350000|2021-12-10 16:22:30|559.44|557.04|559.26|556.86|559.44|557.04|558.89|556.49|0
1639153360000|2021-12-10 16:22:40|558.89|556.49|558.52|556.12|558.89|556.49|558.52|556.12|0
1639153370000|2021-12-10 16:22:50|558.71|556.31|559.07|556.67|559.07|556.67|558.52|556.12|0
1639153380000|2021-12-10 16:23:00|559.26|556.86|559.71|557.31|559.81|557.41|559.26|556.86|0
1639153390000|2021-12-10 16:23:10|560.17|557.77|560.26|557.86|560.36|557.96|560.17|557.77|0
1639153400000|2021-12-10 16:23:20|560.36|557.96|560.36|557.96|560.54|558.14|560.36|557.96|0
1639153410000|2021-12-10 16:23:30|560.54|558.14|560.36|557.96|560.54|558.14|560.36|557.96|0
1639153420000|2021-12-10 16:23:40|560.17|557.77|559.81|557.41|560.17|557.77|559.81|557.41|0
1639153430000|2021-12-10 16:23:50|559.99|557.59|560.72|558.32|560.72|558.32|559.99|557.59|0
1639153440000|2021-12-10 16:24:00|560.91|558.51|561.09|558.69|561.09|558.69|560.91|558.51|0
1639153450000|2021-12-10 16:24:10|560.63|558.23|560.54|558.14|560.72|558.32|560.36|557.96|0
1639153460000|2021-12-10 16:24:20|560.81|558.41|560.54|558.14|560.81|558.41|560.36|557.96|0
1639153470000|2021-12-10 16:24:30|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1639153480000|2021-12-10 16:24:40|560.35|557.95|560.35|557.95|560.54|558.14|560.35|557.95|0
1639153490000|2021-12-10 16:24:50|560.54|558.14|560.72|558.32|560.72|558.32|560.54|558.14|0
1639153500000|2021-12-10 16:25:00|559.81|557.41|560.17|557.77|560.26|557.86|559.81|557.41|0
1639153510000|2021-12-10 16:25:10|560.35|557.95|560.72|558.32|560.72|558.32|560.17|557.77|0
1639153520000|2021-12-10 16:25:20|560.63|558.23|560.9|558.5|560.9|558.5|560.63|558.23|0
1639153530000|2021-12-10 16:25:30|561.09|558.69|561.09|558.69|561.27|558.87|561.09|558.69|0
1639153540000|2021-12-10 16:25:40|560.9|558.5|560.54|558.14|560.9|558.5|560.54|558.14|0
1639153550000|2021-12-10 16:25:50|560.72|558.32|559.99|557.59|560.72|558.32|559.99|557.59|0
1639153560000|2021-12-10 16:26:00|560.17|557.77|560.72|558.32|560.72|558.32|560.17|557.77|0
1639153570000|2021-12-10 16:26:10|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1639153580000|2021-12-10 16:26:20|560.72|558.32|560.9|558.5|560.9|558.5|560.72|558.32|0
1639153590000|2021-12-10 16:26:30|560.72|558.32|561.09|558.69|561.09|558.69|560.44|558.04|0
1639153600000|2021-12-10 16:26:40|560.99|558.59|561.09|558.69|561.09|558.69|560.9|558.5|0
1639153610000|2021-12-10 16:26:50|560.54|558.14|560.35|557.95|560.54|558.14|560.35|557.95|0
1639153620000|2021-12-10 16:27:00|560.17|557.77|561.27|558.87|561.27|558.87|560.17|557.77|0
1639153630000|2021-12-10 16:27:10|561.09|558.69|561.45|559.05|561.45|559.05|561.09|558.69|0
1639153640000|2021-12-10 16:27:20|561.82|559.42|562.55|560.15|562.55|560.15|561.82|559.42|0
1639153650000|2021-12-10 16:27:30|562.92|560.52|563.1|560.7|563.1|560.7|562.92|560.52|0
1639153660000|2021-12-10 16:27:40|562.74|560.34|562.19|559.79|562.74|560.34|562.19|559.79|0
1639153670000|2021-12-10 16:27:50|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1639153680000|2021-12-10 16:28:00|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1639153690000|2021-12-10 16:28:10|562|559.6|562.19|559.79|562.37|559.97|562|559.6|0
1639153700000|2021-12-10 16:28:20|562.37|559.97|561.64|559.24|562.37|559.97|561.64|559.24|0
1639153710000|2021-12-10 16:28:30|561.82|559.42|562.27|559.87|562.27|559.87|561.82|559.42|0
1639153720000|2021-12-10 16:28:40|562.37|559.97|562.37|559.97|562.74|560.34|562.37|559.97|0
1639153730000|2021-12-10 16:28:50|562.55|560.15|562.55|560.15|562.74|560.34|562.55|560.15|0
1639153740000|2021-12-10 16:29:00|562.92|560.52|563.1|560.7|563.1|560.7|562.92|560.52|0
1639153750000|2021-12-10 16:29:10|563.47|561.07|563.47|561.07|563.56|561.16|563.47|561.07|0
1639153760000|2021-12-10 16:29:20|563.66|561.26|563.29|560.89|563.66|561.26|563.29|560.89|0
1639153770000|2021-12-10 16:29:30|563.1|560.7|563.65|561.25|563.65|561.25|563.1|560.7|0
1639153780000|2021-12-10 16:29:40|563.29|560.89|563.65|561.25|563.65|561.25|563.29|560.89|0
1639153790000|2021-12-10 16:29:50|563.84|561.44|565.07|562.67|565.07|562.67|563.84|561.44|0
1639153800000|2021-12-10 16:30:00|564.79|562.39|564.7|562.3|565.07|562.67|564.7|562.3|0
1639153810000|2021-12-10 16:30:10|564.88|562.48|564.52|562.12|564.88|562.48|564.33|561.93|0
1639153820000|2021-12-10 16:30:20|564.7|562.3|563.6|561.2|564.7|562.3|563.23|560.83|0
1639153830000|2021-12-10 16:30:30|563.41|561.01|563.23|560.83|563.6|561.2|563.23|560.83|0
1639153840000|2021-12-10 16:30:40|562.86|560.46|562.31|559.91|562.86|560.46|562.31|559.91|0
1639153850000|2021-12-10 16:30:50|562.5|560.1|561.95|559.55|562.5|560.1|561.95|559.55|0
1639153860000|2021-12-10 16:31:00|562.13|559.73|562.13|559.73|562.13|559.73|561.95|559.55|0
1639153870000|2021-12-10 16:31:10|562.68|560.28|562.86|560.46|562.86|560.46|562.58|560.18|0
1639153880000|2021-12-10 16:31:20|563.05|560.65|563.23|560.83|563.41|561.01|563.05|560.65|0
1639153890000|2021-12-10 16:31:30|562.68|560.28|561.95|559.55|562.68|560.28|561.95|559.55|0
1639153900000|2021-12-10 16:31:40|562.31|559.91|562.31|559.91|562.31|559.91|562.31|559.91|0
1639153910000|2021-12-10 16:31:50|562.13|559.73|561.95|559.55|562.13|559.73|561.76|559.36|0
1639153920000|2021-12-10 16:32:00|562.31|559.91|561.76|559.36|562.31|559.91|561.76|559.36|0
1639153930000|2021-12-10 16:32:10|561.58|559.18|561.95|559.55|561.95|559.55|561.4|559|0
1639153940000|2021-12-10 16:32:20|561.76|559.36|562.13|559.73|562.13|559.73|561.76|559.36|0
1639153950000|2021-12-10 16:32:30|561.76|559.36|561.76|559.36|561.95|559.55|561.58|559.18|0
1639153960000|2021-12-10 16:32:40|561.58|559.18|562.13|559.73|562.31|559.91|561.58|559.18|0
1639153970000|2021-12-10 16:32:50|562.58|560.18|562.86|560.46|562.86|560.46|562.58|560.18|0
1639153980000|2021-12-10 16:33:00|562.68|560.28|561.85|559.45|562.68|560.28|561.85|559.45|0
1639153990000|2021-12-10 16:33:10|561.95|559.55|562.13|559.73|562.13|559.73|561.76|559.36|0
1639154000000|2021-12-10 16:33:20|562.31|559.91|562.31|559.91|562.5|560.1|562.31|559.91|0
1639154010000|2021-12-10 16:33:30|562.13|559.73|561.76|559.36|562.13|559.73|561.58|559.18|0
1639154020000|2021-12-10 16:33:40|562.13|559.73|561.76|559.36|562.13|559.73|561.76|559.36|0
1639154030000|2021-12-10 16:33:50|562.31|559.91|562.86|560.46|562.86|560.46|562.31|559.91|0
1639154040000|2021-12-10 16:34:00|562.5|560.1|561.94|559.54|562.5|560.1|561.94|559.54|0
1639154050000|2021-12-10 16:34:10|561.76|559.36|561.58|559.18|561.76|559.36|561.39|558.99|0
1639154060000|2021-12-10 16:34:20|561.39|558.99|561.39|558.99|561.48|559.08|561.21|558.81|0
1639154070000|2021-12-10 16:34:30|561.94|559.54|561.76|559.36|561.94|559.54|561.76|559.36|0
1639154080000|2021-12-10 16:34:40|561.94|559.54|561.03|558.63|561.94|559.54|561.03|558.63|0
1639154090000|2021-12-10 16:34:50|561.58|559.18|561.76|559.36|561.76|559.36|561.58|559.18|0
1639154100000|2021-12-10 16:35:00|561.58|559.18|561.94|559.54|561.94|559.54|561.58|559.18|0
1639154110000|2021-12-10 16:35:10|561.76|559.36|562.31|559.91|562.49|560.09|561.76|559.36|0
1639154120000|2021-12-10 16:35:20|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1639154130000|2021-12-10 16:35:30|561.76|559.36|561.21|558.81|561.76|559.36|561.21|558.81|0
1639154140000|2021-12-10 16:35:40|561.03|558.63|561.39|558.99|561.39|558.99|561.03|558.63|0
1639154150000|2021-12-10 16:35:50|561.21|558.81|560.84|558.44|561.21|558.81|560.84|558.44|0
1639154160000|2021-12-10 16:36:00|561.39|558.99|560.93|558.53|561.39|558.99|560.84|558.44|0
1639154170000|2021-12-10 16:36:10|561.03|558.63|561.03|558.63|561.21|558.81|561.03|558.63|0
1639154180000|2021-12-10 16:36:20|561.21|558.81|561.21|558.81|561.21|558.81|561.21|558.81|0
1639154190000|2021-12-10 16:36:30|561.39|558.99|561.21|558.81|561.39|558.99|561.21|558.81|0
1639154200000|2021-12-10 16:36:40|561.03|558.63|560.75|558.35|561.03|558.63|560.66|558.26|0
1639154210000|2021-12-10 16:36:50|561.11|558.71|561.21|558.81|561.39|558.99|561.03|558.63|0
1639154220000|2021-12-10 16:37:00|560.66|558.26|561.11|558.71|561.11|558.71|560.66|558.26|0
1639154230000|2021-12-10 16:37:10|561.21|558.81|561.39|558.99|561.39|558.99|561.21|558.81|0
1639154240000|2021-12-10 16:37:20|561.58|559.18|561.58|559.18|561.58|559.18|561.39|558.99|0
1639154250000|2021-12-10 16:37:30|561.94|559.54|562.86|560.46|562.86|560.46|561.94|559.54|0
1639154260000|2021-12-10 16:37:40|562.68|560.28|563.41|561.01|563.41|561.01|562.68|560.28|0
1639154270000|2021-12-10 16:37:50|563.78|561.38|564.15|561.75|564.15|561.75|563.78|561.38|0
1639154280000|2021-12-10 16:38:00|563.96|561.56|563.96|561.56|563.96|561.56|563.59|561.19|0
1639154290000|2021-12-10 16:38:10|563.78|561.38|564.33|561.93|564.33|561.93|563.59|561.19|0
1639154300000|2021-12-10 16:38:20|563.96|561.56|564.15|561.75|564.33|561.93|563.96|561.56|0
1639154310000|2021-12-10 16:38:30|564.33|561.93|563.68|561.28|564.33|561.93|563.68|561.28|0
1639154320000|2021-12-10 16:38:40|563.59|561.19|563.41|561.01|563.59|561.19|563.41|561.01|0
1639154330000|2021-12-10 16:38:50|563.23|560.83|563.04|560.64|563.23|560.83|563.04|560.64|0
1639154340000|2021-12-10 16:39:00|563.23|560.83|563.78|561.38|563.78|561.38|563.23|560.83|0
1639154350000|2021-12-10 16:39:10|563.96|561.56|563.59|561.19|563.96|561.56|563.41|561.01|0
1639154360000|2021-12-10 16:39:20|563.78|561.38|563.59|561.19|563.78|561.38|563.23|560.83|0
1639154370000|2021-12-10 16:39:30|563.78|561.38|563.78|561.38|563.78|561.38|563.68|561.28|0
1639154380000|2021-12-10 16:39:40|563.59|561.19|563.23|560.83|563.59|561.19|563.23|560.83|0
1639154390000|2021-12-10 16:39:50|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1639154400000|2021-12-10 16:40:00|562.86|560.46|563.23|560.83|563.41|561.01|562.86|560.46|0
1639154410000|2021-12-10 16:40:10|563.41|561.01|563.23|560.83|563.41|561.01|563.23|560.83|0
1639154420000|2021-12-10 16:40:20|563.04|560.64|563.78|561.38|563.78|561.38|563.04|560.64|0
1639154430000|2021-12-10 16:40:30|563.23|560.83|563.59|561.19|563.59|561.19|563.23|560.83|0
1639154440000|2021-12-10 16:40:40|563.78|561.38|563.59|561.19|563.78|561.38|563.59|561.19|0
1639154450000|2021-12-10 16:40:50|563.41|561.01|562.86|560.46|563.41|561.01|562.68|560.28|0
1639154460000|2021-12-10 16:41:00|563.04|560.64|562.86|560.46|563.04|560.64|562.68|560.28|0
1639154470000|2021-12-10 16:41:10|563.23|560.83|562.68|560.28|563.23|560.83|562.68|560.28|0
1639154480000|2021-12-10 16:41:20|562.49|560.09|562.12|559.72|562.49|560.09|562.12|559.72|0
1639154490000|2021-12-10 16:41:30|562.49|560.09|562.68|560.28|562.68|560.28|562.49|560.09|0
1639154500000|2021-12-10 16:41:40|563.04|560.64|563.04|560.64|563.04|560.64|562.86|560.46|0
1639154510000|2021-12-10 16:41:50|562.86|560.46|563.59|561.19|563.59|561.19|562.86|560.46|0
1639154520000|2021-12-10 16:42:00|563.78|561.38|563.41|561.01|563.78|561.38|563.41|561.01|0
1639154530000|2021-12-10 16:42:10|563.68|561.28|564.23|561.83|564.23|561.83|563.68|561.28|0
1639154540000|2021-12-10 16:42:20|564.33|561.93|564.33|561.93|564.51|562.11|564.33|561.93|0
1639154550000|2021-12-10 16:42:30|564.51|562.11|565.43|563.03|565.43|563.03|564.51|562.11|0
1639154560000|2021-12-10 16:42:40|565.61|563.21|565.61|563.21|565.61|563.21|565.61|563.21|0
1639154570000|2021-12-10 16:42:50|565.43|563.03|565.25|562.85|565.43|563.03|565.25|562.85|0
1639154580000|2021-12-10 16:43:00|565.06|562.66|565.61|563.21|565.61|563.21|565.06|562.66|0
1639154590000|2021-12-10 16:43:10|565.8|563.4|565.8|563.4|565.98|563.58|565.8|563.4|0
1639154600000|2021-12-10 16:43:20|565.98|563.58|566.35|563.95|566.35|563.95|565.98|563.58|0
1639154610000|2021-12-10 16:43:30|566.81|564.41|567.09|564.69|567.09|564.69|566.72|564.32|0
1639154620000|2021-12-10 16:43:40|567.27|564.87|567.09|564.69|567.27|564.87|566.9|564.5|0
1639154630000|2021-12-10 16:43:50|567.27|564.87|566.9|564.5|567.27|564.87|566.72|564.32|0
1639154640000|2021-12-10 16:44:00|567.09|564.69|567.27|564.87|567.45|565.05|566.9|564.5|0
1639154650000|2021-12-10 16:44:10|567.45|565.05|567.27|564.87|567.45|565.05|567.27|564.87|0
1639154660000|2021-12-10 16:44:20|567.45|565.05|566.9|564.5|567.45|565.05|566.9|564.5|0
1639154670000|2021-12-10 16:44:30|567.09|564.69|567.27|564.87|567.27|564.87|566.9|564.5|0
1639154680000|2021-12-10 16:44:40|567.09|564.69|567.09|564.69|567.27|564.87|567.09|564.69|0
1639154690000|2021-12-10 16:44:50|566.9|564.5|567.27|564.87|567.27|564.87|566.9|564.5|0
1639154700000|2021-12-10 16:45:00|567.45|565.05|567.82|565.42|567.82|565.42|567.45|565.05|0
1639154710000|2021-12-10 16:45:10|567.64|565.24|568.01|565.61|568.01|565.61|567.64|565.24|0
1639154720000|2021-12-10 16:45:20|568.19|565.79|568.19|565.79|568.19|565.79|568.19|565.79|0
1639154730000|2021-12-10 16:45:30|568.37|565.97|569.3|566.9|569.3|566.9|568.37|565.97|0
1639154740000|2021-12-10 16:45:40|569.11|566.71|569.67|567.27|569.67|567.27|569.11|566.71|0
1639154750000|2021-12-10 16:45:50|569.48|567.08|569.48|567.08|569.48|567.08|569.11|566.71|0
1639154760000|2021-12-10 16:46:00|569.3|566.9|569.48|567.08|569.48|567.08|569.3|566.9|0
1639154770000|2021-12-10 16:46:10|569.3|566.9|569.66|567.26|569.66|567.26|569.3|566.9|0
1639154780000|2021-12-10 16:46:20|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1639154790000|2021-12-10 16:46:30|569.66|567.26|569.85|567.45|570.22|567.82|569.66|567.26|0
1639154800000|2021-12-10 16:46:40|570.22|567.82|569.94|567.54|570.22|567.82|569.94|567.54|0
1639154810000|2021-12-10 16:46:50|569.57|567.17|570.03|567.63|570.03|567.63|569.57|567.17|0
1639154820000|2021-12-10 16:47:00|569.85|567.45|569.3|566.9|570.03|567.63|569.3|566.9|0
1639154830000|2021-12-10 16:47:10|569.48|567.08|569.3|566.9|569.48|567.08|569.3|566.9|0
1639154840000|2021-12-10 16:47:20|569.48|567.08|569.3|566.9|569.48|567.08|569.3|566.9|0
1639154850000|2021-12-10 16:47:30|569.11|566.71|569.11|566.71|569.3|566.9|569.11|566.71|0
1639154860000|2021-12-10 16:47:40|568.93|566.53|568.93|566.53|568.93|566.53|568.93|566.53|0
1639154870000|2021-12-10 16:47:50|569.11|566.71|568.93|566.53|569.11|566.71|568.93|566.53|0
1639154880000|2021-12-10 16:48:00|569.3|566.9|569.48|567.08|569.48|567.08|569.11|566.71|0
1639154890000|2021-12-10 16:48:10|569.11|566.71|568.93|566.53|569.11|566.71|568.93|566.53|0
1639154900000|2021-12-10 16:48:20|569.11|566.71|569.11|566.71|569.3|566.9|569.11|566.71|0
1639154910000|2021-12-10 16:48:30|568.93|566.53|568.74|566.34|568.93|566.53|568.56|566.16|0
1639154920000|2021-12-10 16:48:40|568.56|566.16|568.74|566.34|568.74|566.34|568.56|566.16|0
1639154930000|2021-12-10 16:48:50|568.56|566.16|568.56|566.16|568.74|566.34|568.56|566.16|0
1639154940000|2021-12-10 16:49:00|568.74|566.34|568.56|566.16|568.74|566.34|568.56|566.16|0
1639154950000|2021-12-10 16:49:10|568.93|566.53|568.93|566.53|568.93|566.53|568.74|566.34|0
1639154960000|2021-12-10 16:49:20|568.83|566.43|568.56|566.16|568.83|566.43|568.37|565.97|0
1639154970000|2021-12-10 16:49:30|568.93|566.53|569.11|566.71|569.11|566.71|568.74|566.34|0
1639154980000|2021-12-10 16:49:40|568.83|566.43|569.11|566.71|569.11|566.71|568.83|566.43|0
1639154990000|2021-12-10 16:49:50|568.93|566.53|569.48|567.08|569.48|567.08|568.93|566.53|0
1639155000000|2021-12-10 16:50:00|568.93|566.53|569.48|567.08|569.48|567.08|568.93|566.53|0
1639155010000|2021-12-10 16:50:10|569.85|567.45|569.66|567.26|570.03|567.63|569.66|567.26|0
1639155020000|2021-12-10 16:50:20|569.48|567.08|570.03|567.63|570.03|567.63|569.48|567.08|0
1639155030000|2021-12-10 16:50:30|569.94|567.54|570.4|568|570.4|568|569.94|567.54|0
1639155040000|2021-12-10 16:50:40|570.59|568.19|570.59|568.19|570.59|568.19|570.59|568.19|0
1639155050000|2021-12-10 16:50:50|570.4|568|570.22|567.82|570.4|568|570.22|567.82|0
1639155060000|2021-12-10 16:51:00|570.4|568|570.22|567.82|570.4|568|570.22|567.82|0
1639155080000|2021-12-10 16:51:20|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1639155090000|2021-12-10 16:51:30|569.66|567.26|570.03|567.63|570.12|567.72|569.66|567.26|0
1639155100000|2021-12-10 16:51:40|569.85|567.45|570.03|567.63|570.22|567.82|569.85|567.45|0
1639155110000|2021-12-10 16:51:50|569.85|567.45|570.22|567.82|570.22|567.82|569.66|567.26|0
1639155120000|2021-12-10 16:52:00|570.4|568|569.66|567.26|570.4|568|569.66|567.26|0
1639155130000|2021-12-10 16:52:10|569.57|567.17|569.11|566.71|569.66|567.26|569.11|566.71|0
1639155140000|2021-12-10 16:52:20|569.29|566.89|568.92|566.52|569.48|567.08|568.92|566.52|0
1639155150000|2021-12-10 16:52:30|569.29|566.89|568.92|566.52|569.29|566.89|568.74|566.34|0
1639155160000|2021-12-10 16:52:40|568.74|566.34|568.74|566.34|568.92|566.52|568.74|566.34|0
1639155170000|2021-12-10 16:52:50|568.92|566.52|569.11|566.71|569.66|567.26|568.92|566.52|0
1639155180000|2021-12-10 16:53:00|568.74|566.34|568.37|565.97|568.74|566.34|568.37|565.97|0
1639155190000|2021-12-10 16:53:10|568.19|565.79|568.37|565.97|568.37|565.97|568.19|565.79|0
1639155200000|2021-12-10 16:53:20|568.56|566.16|568.19|565.79|568.56|566.16|568.19|565.79|0
1639155210000|2021-12-10 16:53:30|568.37|565.97|567.82|565.42|568.37|565.97|567.82|565.42|0
1639155220000|2021-12-10 16:53:40|568|565.6|567.63|565.23|568|565.6|567.63|565.23|0
1639155230000|2021-12-10 16:53:50|567.82|565.42|567.82|565.42|567.82|565.42|567.63|565.23|0
1639155240000|2021-12-10 16:54:00|568|565.6|568.19|565.79|568.19|565.79|568|565.6|0
1639155250000|2021-12-10 16:54:10|568|565.6|567.82|565.42|568|565.6|567.82|565.42|0
1639155260000|2021-12-10 16:54:20|567.63|565.23|568.46|566.06|568.46|566.06|567.45|565.05|0
1639155270000|2021-12-10 16:54:30|568.19|565.79|567.63|565.23|568.19|565.79|567.63|565.23|0
1639155280000|2021-12-10 16:54:40|567.26|564.86|567.26|564.86|567.45|565.05|567.26|564.86|0
1639155290000|2021-12-10 16:54:50|567.45|565.05|567.63|565.23|567.63|565.23|567.26|564.86|0
1639155300000|2021-12-10 16:55:00|568|565.6|568.37|565.97|568.37|565.97|567.82|565.42|0
1639155310000|2021-12-10 16:55:10|568.55|566.15|568.55|566.15|568.55|566.15|568.55|566.15|0
1639155320000|2021-12-10 16:55:20|568.74|566.34|568.55|566.15|568.74|566.34|568.55|566.15|0
1639155330000|2021-12-10 16:55:30|568.37|565.97|568|565.6|568.55|566.15|568|565.6|0
1639155340000|2021-12-10 16:55:40|568.19|565.79|567.45|565.05|568.19|565.79|567.45|565.05|0
1639155350000|2021-12-10 16:55:50|567.26|564.86|567.26|564.86|567.45|565.05|567.26|564.86|0
1639155360000|2021-12-10 16:56:00|567.45|565.05|567.26|564.86|567.45|565.05|567.26|564.86|0
1639155370000|2021-12-10 16:56:10|567.17|564.77|566.9|564.5|567.17|564.77|566.9|564.5|0
1639155380000|2021-12-10 16:56:20|567.08|564.68|567.08|564.68|567.26|564.86|567.08|564.68|0
1639155390000|2021-12-10 16:56:30|567.45|565.05|567.26|564.86|567.45|565.05|567.26|564.86|0
1639155400000|2021-12-10 16:56:40|567.08|564.68|566.9|564.5|567.08|564.68|566.9|564.5|0
1639155410000|2021-12-10 16:56:50|567.08|564.68|567.08|564.68|567.08|564.68|567.08|564.68|0
1639155420000|2021-12-10 16:57:00|566.71|564.31|567.26|564.86|567.26|564.86|566.71|564.31|0
1639155430000|2021-12-10 16:57:10|567.45|565.05|567.63|565.23|567.63|565.23|567.26|564.86|0
1639155440000|2021-12-10 16:57:20|567.45|565.05|567.63|565.23|567.63|565.23|567.45|565.05|0
1639155450000|2021-12-10 16:57:30|567.82|565.42|567.82|565.42|567.82|565.42|567.82|565.42|0
1639155460000|2021-12-10 16:57:40|568.18|565.78|568.55|566.15|568.55|566.15|568.18|565.78|0
1639155470000|2021-12-10 16:57:50|568.37|565.97|568.55|566.15|568.55|566.15|568.37|565.97|0
1639155480000|2021-12-10 16:58:00|567.82|565.42|567.45|565.05|567.82|565.42|567.45|565.05|0
1639155490000|2021-12-10 16:58:10|567.63|565.23|567.82|565.42|568|565.6|567.63|565.23|0
1639155500000|2021-12-10 16:58:20|567.63|565.23|567.45|565.05|567.63|565.23|567.45|565.05|0
1639155510000|2021-12-10 16:58:30|567.63|565.23|567.26|564.86|567.63|565.23|567.26|564.86|0
1639155520000|2021-12-10 16:58:40|567.45|565.05|567.45|565.05|567.45|565.05|567.26|564.86|0
1639155530000|2021-12-10 16:58:50|567.63|565.23|567.45|565.05|567.63|565.23|567.26|564.86|0
1639155540000|2021-12-10 16:59:00|567.08|564.68|566.89|564.49|567.08|564.68|566.89|564.49|0
1639155550000|2021-12-10 16:59:10|567.26|564.86|567.08|564.68|567.26|564.86|566.89|564.49|0
1639155560000|2021-12-10 16:59:20|567.26|564.86|567.81|565.41|567.81|565.41|567.26|564.86|0
1639155570000|2021-12-10 16:59:30|567.63|565.23|568.74|566.34|568.74|566.34|567.63|565.23|0
1639155580000|2021-12-10 16:59:40|568.92|566.52|569.29|566.89|569.29|566.89|568.92|566.52|0
1639155590000|2021-12-10 16:59:50|569.1|566.7|568.92|566.52|569.1|566.7|568.92|566.52|0
1639155600000|2021-12-10 17:00:00|569.47|567.07|569.47|567.07|569.47|567.07|569.29|566.89|0
1639155610000|2021-12-10 17:00:10|569.29|566.89|569.29|566.89|569.29|566.89|569.29|566.89|0
1639155620000|2021-12-10 17:00:20|568.74|566.34|568.37|565.97|568.82|566.42|568.37|565.97|0
1639155630000|2021-12-10 17:00:30|568.55|566.15|568|565.6|568.55|566.15|568|565.6|0
1639155640000|2021-12-10 17:00:40|567.81|565.41|567.63|565.23|567.81|565.41|567.63|565.23|0
1639155650000|2021-12-10 17:00:50|567.81|565.41|567.45|565.05|567.81|565.41|567.45|565.05|0
1639155660000|2021-12-10 17:01:00|568|565.6|568.74|566.34|568.74|566.34|568|565.6|0
1639155670000|2021-12-10 17:01:10|568.55|566.15|568.55|566.15|568.92|566.52|568.55|566.15|0
1639155680000|2021-12-10 17:01:20|568.37|565.97|568.74|566.34|568.74|566.34|568.37|565.97|0
1639155690000|2021-12-10 17:01:30|568.55|566.15|568|565.6|568.55|566.15|568|565.6|0
1639155700000|2021-12-10 17:01:40|568.09|565.69|567.81|565.41|568.09|565.69|567.81|565.41|0
1639155710000|2021-12-10 17:01:50|568|565.6|568|565.6|568.18|565.78|568|565.6|0
1639155720000|2021-12-10 17:02:00|568.09|565.69|568.09|565.69|568.09|565.69|568|565.6|0
1639155730000|2021-12-10 17:02:10|568.55|566.15|568.45|566.05|568.55|566.15|568.37|565.97|0
1639155740000|2021-12-10 17:02:20|568.74|566.34|568.73|566.33|568.92|566.52|568.73|566.33|0
1639155750000|2021-12-10 17:02:30|568.64|566.24|568.92|566.52|568.92|566.52|568.64|566.24|0
1639155760000|2021-12-10 17:02:40|568.73|566.33|568|565.6|568.73|566.33|568|565.6|0
1639155770000|2021-12-10 17:02:50|568.18|565.78|568.92|566.52|568.92|566.52|568.18|565.78|0
1639155780000|2021-12-10 17:03:00|569.1|566.7|568.73|566.33|569.1|566.7|568.73|566.33|0
1639155790000|2021-12-10 17:03:10|568.37|565.97|568|565.6|568.37|565.97|568|565.6|0
1639155800000|2021-12-10 17:03:20|567.81|565.41|567.44|565.04|567.81|565.41|567.44|565.04|0
1639155810000|2021-12-10 17:03:30|567.53|565.13|567.63|565.23|567.63|565.23|567.53|565.13|0
1639155820000|2021-12-10 17:03:40|567.44|565.04|567.44|565.04|567.63|565.23|567.44|565.04|0
1639155830000|2021-12-10 17:03:50|567.63|565.23|567.63|565.23|567.63|565.23|567.44|565.04|0
1639155840000|2021-12-10 17:04:00|567.44|565.04|567.26|564.86|567.44|565.04|567.26|564.86|0
1639155850000|2021-12-10 17:04:10|566.89|564.49|566.89|564.49|566.89|564.49|566.52|564.12|0
1639155860000|2021-12-10 17:04:20|566.52|564.12|567.63|565.23|567.63|565.23|566.52|564.12|0
1639155870000|2021-12-10 17:04:30|568|565.6|567.53|565.13|568|565.6|567.53|565.13|0
1639155880000|2021-12-10 17:04:40|567.26|564.86|567.63|565.23|567.72|565.32|567.26|564.86|0
1639155890000|2021-12-10 17:04:50|567.44|565.04|567.63|565.23|567.63|565.23|567.44|565.04|0
1639155900000|2021-12-10 17:05:00|568.18|565.78|568.45|566.05|568.45|566.05|568.18|565.78|0
1639155910000|2021-12-10 17:05:10|568.92|566.52|569.01|566.61|569.1|566.7|568.73|566.33|0
1639155920000|2021-12-10 17:05:20|569.1|566.7|568.92|566.52|569.1|566.7|568.55|566.15|0
1639155930000|2021-12-10 17:05:30|568.73|566.33|569.01|566.61|569.01|566.61|568.55|566.15|0
1639155940000|2021-12-10 17:05:40|569.29|566.89|569.47|567.07|569.47|567.07|569.29|566.89|0
1639155950000|2021-12-10 17:05:50|569.1|566.7|568.92|566.52|569.1|566.7|568.92|566.52|0
1639155960000|2021-12-10 17:06:00|569.1|566.7|568.73|566.33|569.1|566.7|568.73|566.33|0
1639155970000|2021-12-10 17:06:10|568.92|566.52|569.1|566.7|569.1|566.7|568.92|566.52|0
1639155980000|2021-12-10 17:06:20|568.92|566.52|568.55|566.15|568.92|566.52|568.45|566.05|0
1639155990000|2021-12-10 17:06:30|568.36|565.96|568.08|565.68|568.36|565.96|568.08|565.68|0
1639156000000|2021-12-10 17:06:40|568.27|565.87|568.92|566.52|569.1|566.7|568.27|565.87|0
1639156010000|2021-12-10 17:06:50|569.1|566.7|569.1|566.7|569.1|566.7|568.92|566.52|0
1639156020000|2021-12-10 17:07:00|568.92|566.52|569.1|566.7|569.29|566.89|568.73|566.33|0
1639156030000|2021-12-10 17:07:10|569.29|566.89|569.1|566.7|569.29|566.89|568.92|566.52|0
1639156040000|2021-12-10 17:07:20|568.92|566.52|569.87|567.47|570.14|567.74|568.92|566.52|0
1639156050000|2021-12-10 17:07:30|568.77|566.37|568.68|566.28|568.77|566.37|568.22|565.82|0
1639156060000|2021-12-10 17:07:40|568.59|566.19|568.59|566.19|568.77|566.37|568.59|566.19|0
1639156070000|2021-12-10 17:07:50|568.4|566|568.77|566.37|568.77|566.37|568.4|566|0
1639156080000|2021-12-10 17:08:00|569.14|566.74|568.96|566.56|569.33|566.93|568.96|566.56|0
1639156090000|2021-12-10 17:08:10|568.59|566.19|569.69|567.29|569.69|567.29|568.22|565.82|0
1639156100000|2021-12-10 17:08:20|569.52|567.12|570.07|567.67|570.25|567.85|569.52|567.12|0
1639156110000|2021-12-10 17:08:30|569.89|567.49|570.44|568.04|570.44|568.04|569.89|567.49|0
1639156120000|2021-12-10 17:08:40|569.89|567.49|569.52|567.12|569.89|567.49|569.52|567.12|0
1639156130000|2021-12-10 17:08:50|569.33|566.93|568.78|566.38|569.33|566.93|568.78|566.38|0
1639156140000|2021-12-10 17:09:00|568.96|566.56|568.41|566.01|568.96|566.56|568.41|566.01|0
1639156150000|2021-12-10 17:09:10|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1639156160000|2021-12-10 17:09:20|568.59|566.19|568.04|565.64|568.59|566.19|568.04|565.64|0
1639156170000|2021-12-10 17:09:30|568.22|565.82|568.04|565.64|568.22|565.82|567.94|565.54|0
1639156180000|2021-12-10 17:09:40|568.41|566.01|568.41|566.01|568.59|566.19|568.41|566.01|0
1639156190000|2021-12-10 17:09:50|568.04|565.64|568.04|565.64|568.22|565.82|568.04|565.64|0
1639156200000|2021-12-10 17:10:00|568.5|566.1|568.31|565.91|568.59|566.19|568.22|565.82|0
1639156210000|2021-12-10 17:10:10|568.41|566.01|568.22|565.82|568.41|566.01|568.22|565.82|0
1639156220000|2021-12-10 17:10:20|568.41|566.01|568.87|566.47|569.33|566.93|568.41|566.01|0
1639156230000|2021-12-10 17:10:30|568.86|566.46|568.96|566.56|568.96|566.56|568.78|566.38|0
1639156240000|2021-12-10 17:10:40|568.78|566.38|568.59|566.19|568.78|566.38|568.59|566.19|0
1639156250000|2021-12-10 17:10:50|568.78|566.38|569.15|566.75|569.15|566.75|568.78|566.38|0
1639156260000|2021-12-10 17:11:00|569.33|566.93|569.15|566.75|569.33|566.93|568.96|566.56|0
1639156270000|2021-12-10 17:11:10|569.05|566.65|569.42|567.02|569.42|567.02|569.05|566.65|0
1639156280000|2021-12-10 17:11:20|569.7|567.3|569.7|567.3|569.7|567.3|569.33|566.93|0
1639156290000|2021-12-10 17:11:30|569.51|567.11|569.51|567.11|569.51|567.11|569.33|566.93|0
1639156300000|2021-12-10 17:11:40|569.33|566.93|569.05|566.65|569.33|566.93|569.05|566.65|0
1639156310000|2021-12-10 17:11:50|569.14|566.74|568.96|566.56|569.14|566.74|568.96|566.56|0
1639156330000|2021-12-10 17:12:10|568.78|566.38|569.05|566.65|569.05|566.65|568.78|566.38|0
1639156340000|2021-12-10 17:12:20|569.23|566.83|569.51|567.11|569.51|567.11|569.23|566.83|0
1639156350000|2021-12-10 17:12:30|569.33|566.93|569.51|567.11|569.51|567.11|569.33|566.93|0
1639156360000|2021-12-10 17:12:40|569.6|567.2|569.7|567.3|569.7|567.3|569.51|567.11|0
1639156370000|2021-12-10 17:12:50|569.88|567.48|569.7|567.3|569.88|567.48|569.7|567.3|0
1639156380000|2021-12-10 17:13:00|569.88|567.48|570.07|567.67|570.07|567.67|569.88|567.48|0
1639156390000|2021-12-10 17:13:10|569.88|567.48|569.88|567.48|570.07|567.67|569.88|567.48|0
1639156400000|2021-12-10 17:13:20|569.7|567.3|569.23|566.83|569.7|567.3|568.96|566.56|0
1639156410000|2021-12-10 17:13:30|569.51|567.11|569.88|567.48|570.07|567.67|569.51|567.11|0
1639156420000|2021-12-10 17:13:40|568.96|566.56|569.88|567.48|569.88|567.48|568.96|566.56|0
1639156430000|2021-12-10 17:13:50|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1639156440000|2021-12-10 17:14:00|569.51|567.11|569.33|566.93|569.51|567.11|569.33|566.93|0
1639156450000|2021-12-10 17:14:10|568.96|566.56|569.33|566.93|569.33|566.93|568.96|566.56|0
1639156460000|2021-12-10 17:14:20|569.51|567.11|569.14|566.74|569.51|567.11|569.14|566.74|0
1639156470000|2021-12-10 17:14:30|568.77|566.37|568.59|566.19|568.77|566.37|568.59|566.19|0
1639156480000|2021-12-10 17:14:40|568.22|565.82|568.04|565.64|568.22|565.82|568.04|565.64|0
1639156490000|2021-12-10 17:14:50|567.85|565.45|568.41|566.01|568.41|566.01|567.85|565.45|0
1639156500000|2021-12-10 17:15:00|568.59|566.19|568.77|566.37|568.77|566.37|568.59|566.19|0
1639156510000|2021-12-10 17:15:10|568.59|566.19|568.04|565.64|568.59|566.19|568.04|565.64|0
1639156520000|2021-12-10 17:15:20|567.85|565.45|568.04|565.64|568.04|565.64|567.85|565.45|0
1639156530000|2021-12-10 17:15:30|568.22|565.82|568.4|566|568.4|566|568.04|565.64|0
1639156540000|2021-12-10 17:15:40|568.77|566.37|568.96|566.56|568.96|566.56|568.77|566.37|0
1639156550000|2021-12-10 17:15:50|569.33|566.93|569.14|566.74|569.33|566.93|569.14|566.74|0
1639156560000|2021-12-10 17:16:00|568.77|566.37|568.77|566.37|568.77|566.37|568.59|566.19|0
1639156570000|2021-12-10 17:16:10|568.59|566.19|568.77|566.37|568.96|566.56|568.59|566.19|0
1639156580000|2021-12-10 17:16:20|569.14|566.74|569.14|566.74|569.33|566.93|569.05|566.65|0
1639156600000|2021-12-10 17:16:40|568.96|566.56|569.14|566.74|569.14|566.74|568.96|566.56|0
1639156610000|2021-12-10 17:16:50|569.33|566.93|569.33|566.93|569.33|566.93|569.14|566.74|0
1639156620000|2021-12-10 17:17:00|569.14|566.74|568.77|566.37|569.14|566.74|568.59|566.19|0
1639156630000|2021-12-10 17:17:10|568.4|566|568.4|566|568.4|566|568.4|566|0
1639156640000|2021-12-10 17:17:20|568.22|565.82|567.67|565.27|568.22|565.82|567.67|565.27|0
1639156650000|2021-12-10 17:17:30|568.03|565.63|567.67|565.27|568.03|565.63|567.67|565.27|0
1639156660000|2021-12-10 17:17:40|567.48|565.08|567.11|564.71|567.48|565.08|567.11|564.71|0
1639156670000|2021-12-10 17:17:50|567.48|565.08|567.85|565.45|567.85|565.45|567.48|565.08|0
1639156680000|2021-12-10 17:18:00|567.67|565.27|567.3|564.9|567.67|565.27|567.3|564.9|0
1639156690000|2021-12-10 17:18:10|567.67|565.27|567.11|564.71|567.67|565.27|567.11|564.71|0
1639156700000|2021-12-10 17:18:20|566.93|564.53|566.74|564.34|566.93|564.53|566.74|564.34|0
1639156710000|2021-12-10 17:18:30|566.93|564.53|567.3|564.9|567.3|564.9|566.93|564.53|0
1639156720000|2021-12-10 17:18:40|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1639156730000|2021-12-10 17:18:50|566.74|564.34|566.93|564.53|566.93|564.53|566.74|564.34|0
1639156740000|2021-12-10 17:19:00|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1639156750000|2021-12-10 17:19:10|566.93|564.53|566.74|564.34|566.93|564.53|566.56|564.16|0
1639156760000|2021-12-10 17:19:20|566.56|564.16|566.37|563.97|566.74|564.34|566.37|563.97|0
1639156770000|2021-12-10 17:19:30|566.19|563.79|566.28|563.88|566.37|563.97|566.19|563.79|0
1639156780000|2021-12-10 17:19:40|566.19|563.79|566.01|563.61|566.19|563.79|566.01|563.61|0
1639156790000|2021-12-10 17:19:50|566.19|563.79|566.37|563.97|566.37|563.97|566.19|563.79|0
1639156800000|2021-12-10 17:20:00|567.11|564.71|566.93|564.53|567.38|564.98|566.93|564.53|0
1639156810000|2021-12-10 17:20:10|566.56|564.16|566.37|563.97|566.74|564.34|566.37|563.97|0
1639156820000|2021-12-10 17:20:20|566.01|563.61|566.01|563.61|566.01|563.61|565.82|563.42|0
1639156830000|2021-12-10 17:20:30|566.19|563.79|565.64|563.24|566.19|563.79|565.64|563.24|0
1639156840000|2021-12-10 17:20:40|565.82|563.42|566.01|563.61|566.01|563.61|565.82|563.42|0
1639156850000|2021-12-10 17:20:50|565.91|563.51|566.56|564.16|566.56|564.16|565.91|563.51|0
1639156860000|2021-12-10 17:21:00|566.37|563.97|567.3|564.9|567.3|564.9|566.37|563.97|0
1639156870000|2021-12-10 17:21:10|566.93|564.53|567.11|564.71|567.11|564.71|566.93|564.53|0
1639156880000|2021-12-10 17:21:20|566.93|564.53|567.11|564.71|567.3|564.9|566.93|564.53|0
1639156890000|2021-12-10 17:21:30|566.93|564.53|566.19|563.79|566.93|564.53|566.19|563.79|0
1639156900000|2021-12-10 17:21:40|566.74|564.34|567.11|564.71|567.11|564.71|566.74|564.34|0
1639156910000|2021-12-10 17:21:50|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1639156920000|2021-12-10 17:22:00|567.11|564.71|566.93|564.53|567.11|564.71|566.74|564.34|0
1639156930000|2021-12-10 17:22:10|566.74|564.34|567.11|564.71|567.11|564.71|566.74|564.34|0
1639156940000|2021-12-10 17:22:20|566.93|564.53|566.74|564.34|566.93|564.53|566.74|564.34|0
1639156950000|2021-12-10 17:22:30|566.93|564.53|566.93|564.53|566.93|564.53|566.74|564.34|0
1639156960000|2021-12-10 17:22:40|567.11|564.71|567.38|564.98|567.38|564.98|567.11|564.71|0
1639156970000|2021-12-10 17:22:50|567.29|564.89|566.56|564.16|567.29|564.89|566.56|564.16|0
1639156980000|2021-12-10 17:23:00|566.74|564.34|566.56|564.16|566.74|564.34|566.56|564.16|0
1639156990000|2021-12-10 17:23:10|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1639157000000|2021-12-10 17:23:20|566.93|564.53|566.74|564.34|566.93|564.53|566.74|564.34|0
1639157010000|2021-12-10 17:23:30|566.83|564.43|567.11|564.71|567.11|564.71|566.65|564.25|0
1639157020000|2021-12-10 17:23:40|567.48|565.08|567.66|565.26|567.66|565.26|567.48|565.08|0
1639157030000|2021-12-10 17:23:50|567.85|565.45|568.03|565.63|568.22|565.82|567.85|565.45|0
1639157040000|2021-12-10 17:24:00|568.22|565.82|568.4|566|568.4|566|568.22|565.82|0
1639157050000|2021-12-10 17:24:10|568.22|565.82|568.59|566.19|568.59|566.19|568.22|565.82|0
1639157060000|2021-12-10 17:24:20|568.4|566|568.4|566|568.4|566|568.4|566|0
1639157070000|2021-12-10 17:24:30|568.22|565.82|568.4|566|568.4|566|568.22|565.82|0
1639157080000|2021-12-10 17:24:40|568.58|566.18|568.4|566|568.58|566.18|568.4|566|0
1639157090000|2021-12-10 17:24:50|568.22|565.82|568.58|566.18|568.58|566.18|568.22|565.82|0
1639157100000|2021-12-10 17:25:00|568.4|566|568.58|566.18|568.95|566.55|568.4|566|0
1639157110000|2021-12-10 17:25:10|568.77|566.37|569.32|566.92|569.32|566.92|568.77|566.37|0
1639157120000|2021-12-10 17:25:20|569.51|567.11|569.32|566.92|569.51|567.11|569.32|566.92|0
1639157130000|2021-12-10 17:25:30|569.14|566.74|569.32|566.92|569.32|566.92|569.14|566.74|0
1639157140000|2021-12-10 17:25:40|569.69|567.29|569.69|567.29|569.69|567.29|569.51|567.11|0
1639157150000|2021-12-10 17:25:50|569.88|567.48|569.32|566.92|569.88|567.48|569.14|566.74|0
1639157160000|2021-12-10 17:26:00|569.51|567.11|569.14|566.74|569.51|567.11|569.14|566.74|0
1639157170000|2021-12-10 17:26:10|568.4|566|568.4|566|568.4|566|568.4|566|0
1639157180000|2021-12-10 17:26:20|568.77|566.37|568.95|566.55|568.95|566.55|568.77|566.37|0
1639157190000|2021-12-10 17:26:30|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1639157200000|2021-12-10 17:26:40|568.58|566.18|569.14|566.74|569.14|566.74|568.58|566.18|0
1639157210000|2021-12-10 17:26:50|568.95|566.55|568.95|566.55|569.14|566.74|568.95|566.55|0
1639157220000|2021-12-10 17:27:00|568.77|566.37|568.58|566.18|568.77|566.37|568.58|566.18|0
1639157230000|2021-12-10 17:27:10|568.95|566.55|569.32|566.92|569.32|566.92|568.95|566.55|0
1639157240000|2021-12-10 17:27:20|569.04|566.64|568.77|566.37|569.14|566.74|568.77|566.37|0
1639157250000|2021-12-10 17:27:30|568.95|566.55|568.03|565.63|568.95|566.55|568.03|565.63|0
1639157260000|2021-12-10 17:27:40|568.21|565.81|568.21|565.81|568.21|565.81|568.03|565.63|0
1639157270000|2021-12-10 17:27:50|568.03|565.63|567.75|565.35|568.03|565.63|567.75|565.35|0
1639157280000|2021-12-10 17:28:00|568.03|565.63|567.85|565.45|568.03|565.63|567.85|565.45|0
1639157290000|2021-12-10 17:28:10|567.66|565.26|567.85|565.45|567.85|565.45|567.66|565.26|0
1639157300000|2021-12-10 17:28:20|568.03|565.63|567.66|565.26|568.03|565.63|567.66|565.26|0
1639157310000|2021-12-10 17:28:30|567.56|565.16|567.66|565.26|567.66|565.26|567.48|565.08|0
1639157320000|2021-12-10 17:28:40|568.03|565.63|567.66|565.26|568.03|565.63|567.66|565.26|0
1639157330000|2021-12-10 17:28:50|567.48|565.08|566.92|564.52|567.48|565.08|566.92|564.52|0
1639157340000|2021-12-10 17:29:00|567.48|565.08|567.48|565.08|567.48|565.08|567.38|564.98|0
1639157350000|2021-12-10 17:29:10|567.29|564.89|567.48|565.08|567.48|565.08|567.11|564.71|0
1639157360000|2021-12-10 17:29:20|567.29|564.89|567.84|565.44|567.84|565.44|567.29|564.89|0
1639157370000|2021-12-10 17:29:30|567.48|565.08|567.29|564.89|567.48|565.08|567.29|564.89|0
1639157380000|2021-12-10 17:29:40|567.11|564.71|567.11|564.71|567.29|564.89|567.11|564.71|0
1639157390000|2021-12-10 17:29:50|566.92|564.52|567.2|564.8|567.2|564.8|566.92|564.52|0
1639157400000|2021-12-10 17:30:00|567.29|564.89|567.84|565.44|567.84|565.44|567.11|564.71|0
1639157410000|2021-12-10 17:30:10|567.48|565.08|567.29|564.89|567.48|565.08|567.11|564.71|0
1639157420000|2021-12-10 17:30:20|567.48|565.08|567.11|564.71|567.48|565.08|567.11|564.71|0
1639157430000|2021-12-10 17:30:30|566.92|564.52|567.11|564.71|567.11|564.71|566.92|564.52|0
1639157440000|2021-12-10 17:30:40|566.92|564.52|567.11|564.71|567.29|564.89|566.92|564.52|0
1639157450000|2021-12-10 17:30:50|567.29|564.89|567.48|565.08|567.48|565.08|567.29|564.89|0
1639157460000|2021-12-10 17:31:00|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1639157470000|2021-12-10 17:31:10|566.83|564.43|567.11|564.71|567.11|564.71|566.74|564.34|0
1639157480000|2021-12-10 17:31:20|566.92|564.52|566.55|564.15|566.92|564.52|566.55|564.15|0
1639157490000|2021-12-10 17:31:30|566.18|563.78|566|563.6|566.18|563.78|566|563.6|0
1639157500000|2021-12-10 17:31:40|566.18|563.78|566.37|563.97|566.37|563.97|566|563.6|0
1639157510000|2021-12-10 17:31:50|566.55|564.15|566.37|563.97|566.55|564.15|566.37|563.97|0
1639157520000|2021-12-10 17:32:00|566|563.6|566|563.6|566.18|563.78|566|563.6|0
1639157530000|2021-12-10 17:32:10|566.18|563.78|565.63|563.23|566.18|563.78|565.63|563.23|0
1639157550000|2021-12-10 17:32:30|565.45|563.05|565.08|562.68|565.45|563.05|565.08|562.68|0
1639157560000|2021-12-10 17:32:40|565.26|562.86|564.53|562.13|565.26|562.86|564.53|562.13|0
1639157570000|2021-12-10 17:32:50|564.16|561.76|563.98|561.58|564.16|561.76|563.98|561.58|0
1639157580000|2021-12-10 17:33:00|564.34|561.94|565.26|562.86|565.26|562.86|564.34|561.94|0
1639157590000|2021-12-10 17:33:10|565.63|563.23|565.08|562.68|565.63|563.23|565.08|562.68|0
1639157600000|2021-12-10 17:33:20|564.9|562.5|564.9|562.5|564.9|562.5|564.9|562.5|0
1639157610000|2021-12-10 17:33:30|565.08|562.68|565.08|562.68|565.08|562.68|565.08|562.68|0
1639157620000|2021-12-10 17:33:40|565.26|562.86|564.89|562.49|565.26|562.86|564.8|562.4|0
1639157630000|2021-12-10 17:33:50|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1639157640000|2021-12-10 17:34:00|565.26|562.86|565.08|562.68|565.26|562.86|564.89|562.49|0
1639157650000|2021-12-10 17:34:10|564.62|562.22|564.25|561.85|564.71|562.31|564.25|561.85|0
1639157660000|2021-12-10 17:34:20|564.71|562.31|564.53|562.13|564.71|562.31|564.53|562.13|0
1639157670000|2021-12-10 17:34:30|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1639157680000|2021-12-10 17:34:40|564.53|562.13|564.34|561.94|564.53|562.13|564.34|561.94|0
1639157690000|2021-12-10 17:34:50|564.71|562.31|564.53|562.13|564.71|562.31|564.34|561.94|0
1639157700000|2021-12-10 17:35:00|564.71|562.31|565.08|562.68|565.08|562.68|564.71|562.31|0
1639157710000|2021-12-10 17:35:10|565.35|562.95|564.71|562.31|565.35|562.95|564.71|562.31|0
1639157720000|2021-12-10 17:35:20|565.08|562.68|565.26|562.86|565.26|562.86|565.08|562.68|0
1639157730000|2021-12-10 17:35:30|565.45|563.05|564.89|562.49|565.45|563.05|564.89|562.49|0
1639157740000|2021-12-10 17:35:40|565.08|562.68|565.26|562.86|565.63|563.23|565.08|562.68|0
1639157750000|2021-12-10 17:35:50|565.08|562.68|564.89|562.49|565.08|562.68|564.89|562.49|0
1639157760000|2021-12-10 17:36:00|564.71|562.31|564.71|562.31|564.89|562.49|564.71|562.31|0
1639157770000|2021-12-10 17:36:10|564.53|562.13|564.89|562.49|564.89|562.49|564.53|562.13|0
1639157780000|2021-12-10 17:36:20|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1639157790000|2021-12-10 17:36:30|564.34|561.94|564.71|562.31|564.71|562.31|564.34|561.94|0
1639157800000|2021-12-10 17:36:40|564.89|562.49|564.71|562.31|564.89|562.49|564.71|562.31|0
1639157810000|2021-12-10 17:36:50|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639157820000|2021-12-10 17:37:00|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1639157830000|2021-12-10 17:37:10|563.79|561.39|563.61|561.21|563.97|561.57|563.61|561.21|0
1639157840000|2021-12-10 17:37:20|563.79|561.39|564.53|562.13|564.53|562.13|563.79|561.39|0
1639157850000|2021-12-10 17:37:30|564.71|562.31|564.71|562.31|564.89|562.49|564.71|562.31|0
1639157860000|2021-12-10 17:37:40|564.52|562.12|564.34|561.94|564.71|562.31|564.34|561.94|0
1639157870000|2021-12-10 17:37:50|563.97|561.57|563.61|561.21|563.97|561.57|563.42|561.02|0
1639157880000|2021-12-10 17:38:00|563.42|561.02|563.61|561.21|563.79|561.39|563.42|561.02|0
1639157890000|2021-12-10 17:38:10|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1639157900000|2021-12-10 17:38:20|563.24|560.84|563.24|560.84|563.42|561.02|563.24|560.84|0
1639157910000|2021-12-10 17:38:30|563.42|561.02|563.42|561.02|563.42|561.02|563.24|560.84|0
1639157920000|2021-12-10 17:38:40|563.24|560.84|562.69|560.29|563.24|560.84|562.69|560.29|0
1639157930000|2021-12-10 17:38:50|562.77|560.37|563.6|561.2|563.6|561.2|562.77|560.37|0
1639157940000|2021-12-10 17:39:00|563.42|561.02|562.87|560.47|563.42|561.02|562.87|560.47|0
1639157950000|2021-12-10 17:39:10|563.05|560.65|563.42|561.02|563.42|561.02|563.05|560.65|0
1639157960000|2021-12-10 17:39:20|563.79|561.39|563.42|561.02|563.79|561.39|563.24|560.84|0
1639157970000|2021-12-10 17:39:30|563.6|561.2|563.6|561.2|563.79|561.39|563.6|561.2|0
1639157980000|2021-12-10 17:39:40|563.42|561.02|563.42|561.02|563.42|561.02|563.24|560.84|0
1639157990000|2021-12-10 17:39:50|562.96|560.56|563.42|561.02|563.42|561.02|562.96|560.56|0
1639158000000|2021-12-10 17:40:00|563.24|560.84|563.42|561.02|563.42|561.02|563.24|560.84|0
1639158010000|2021-12-10 17:40:10|563.24|560.84|563.97|561.57|563.97|561.57|563.24|560.84|0
1639158020000|2021-12-10 17:40:20|563.79|561.39|563.6|561.2|563.79|561.39|563.6|561.2|0
1639158030000|2021-12-10 17:40:30|563.51|561.11|563.79|561.39|563.79|561.39|563.42|561.02|0
1639158040000|2021-12-10 17:40:40|563.6|561.2|563.79|561.39|563.79|561.39|563.6|561.2|0
1639158050000|2021-12-10 17:40:50|563.6|561.2|563.24|560.84|563.6|561.2|563.24|560.84|0
1639158060000|2021-12-10 17:41:00|563.6|561.2|563.42|561.02|563.79|561.39|563.42|561.02|0
1639158070000|2021-12-10 17:41:10|563.6|561.2|564.16|561.76|564.16|561.76|563.6|561.2|0
1639158080000|2021-12-10 17:41:20|564.06|561.66|563.97|561.57|564.16|561.76|563.97|561.57|0
1639158090000|2021-12-10 17:41:30|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1639158100000|2021-12-10 17:41:40|563.97|561.57|563.97|561.57|564.06|561.66|563.97|561.57|0
1639158110000|2021-12-10 17:41:50|563.79|561.39|563.88|561.48|563.97|561.57|563.79|561.39|0
1639158120000|2021-12-10 17:42:00|563.97|561.57|564.52|562.12|564.71|562.31|563.97|561.57|0
1639158130000|2021-12-10 17:42:10|564.15|561.75|564.15|561.75|564.15|561.75|564.15|561.75|0
1639158140000|2021-12-10 17:42:20|563.97|561.57|564.15|561.75|564.15|561.75|563.97|561.57|0
1639158160000|2021-12-10 17:42:40|564.34|561.94|564.15|561.75|564.34|561.94|564.15|561.75|0
1639158170000|2021-12-10 17:42:50|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639158180000|2021-12-10 17:43:00|564.52|562.12|564.15|561.75|564.52|562.12|564.15|561.75|0
1639158190000|2021-12-10 17:43:10|564.24|561.84|564.15|561.75|564.24|561.84|564.15|561.75|0
1639158200000|2021-12-10 17:43:20|563.97|561.57|563.97|561.57|564.15|561.75|563.97|561.57|0
1639158210000|2021-12-10 17:43:30|564.06|561.66|564.15|561.75|564.15|561.75|563.97|561.57|0
1639158220000|2021-12-10 17:43:40|563.97|561.57|563.6|561.2|563.97|561.57|563.6|561.2|0
1639158230000|2021-12-10 17:43:50|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1639158240000|2021-12-10 17:44:00|563.79|561.39|563.6|561.2|563.79|561.39|563.42|561.02|0
1639158250000|2021-12-10 17:44:10|563.97|561.57|563.42|561.02|563.97|561.57|563.42|561.02|0
1639158260000|2021-12-10 17:44:20|563.23|560.83|563.23|560.83|563.23|560.83|563.05|560.65|0
1639158270000|2021-12-10 17:44:30|562.87|560.47|562.87|560.47|562.87|560.47|562.87|560.47|0
1639158280000|2021-12-10 17:44:40|563.05|560.65|563.42|561.02|563.42|561.02|563.05|560.65|0
1639158290000|2021-12-10 17:44:50|563.23|560.83|563.79|561.39|563.87|561.47|563.23|560.83|0
1639158300000|2021-12-10 17:45:00|563.6|561.2|563.23|560.83|563.6|561.2|563.05|560.65|0
1639158310000|2021-12-10 17:45:10|563.05|560.65|563.05|560.65|563.05|560.65|562.87|560.47|0
1639158320000|2021-12-10 17:45:20|563.23|560.83|564.15|561.75|564.15|561.75|563.23|560.83|0
1639158330000|2021-12-10 17:45:30|564.34|561.94|564.71|562.31|564.71|562.31|564.34|561.94|0
1639158340000|2021-12-10 17:45:40|564.34|561.94|563.97|561.57|564.34|561.94|563.97|561.57|0
1639158360000|2021-12-10 17:46:00|564.15|561.75|564.34|561.94|564.34|561.94|564.15|561.75|0
1639158370000|2021-12-10 17:46:10|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639158380000|2021-12-10 17:46:20|564.34|561.94|564.34|561.94|564.34|561.94|564.15|561.75|0
1639158390000|2021-12-10 17:46:30|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1639158400000|2021-12-10 17:46:40|564.7|562.3|564.34|561.94|564.7|562.3|564.34|561.94|0
1639158410000|2021-12-10 17:46:50|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1639158420000|2021-12-10 17:47:00|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1639158430000|2021-12-10 17:47:10|564.7|562.3|564.52|562.12|564.7|562.3|564.52|562.12|0
1639158440000|2021-12-10 17:47:20|564.61|562.21|564.89|562.49|564.89|562.49|564.52|562.12|0
1639158450000|2021-12-10 17:47:30|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1639158460000|2021-12-10 17:47:40|564.89|562.49|565.07|562.67|565.07|562.67|564.89|562.49|0
1639158470000|2021-12-10 17:47:50|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1639158480000|2021-12-10 17:48:00|564.89|562.49|565.26|562.86|565.26|562.86|564.89|562.49|0
1639158490000|2021-12-10 17:48:10|565.44|563.04|565.44|563.04|565.62|563.22|565.44|563.04|0
1639158500000|2021-12-10 17:48:20|565.62|563.22|565.62|563.22|565.62|563.22|565.62|563.22|0
1639158510000|2021-12-10 17:48:30|565.81|563.41|566.36|563.96|566.36|563.96|565.81|563.41|0
1639158520000|2021-12-10 17:48:40|566.18|563.78|566.54|564.14|566.54|564.14|566.18|563.78|0
1639158530000|2021-12-10 17:48:50|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1639158540000|2021-12-10 17:49:00|566.91|564.51|566.73|564.33|566.91|564.51|566.73|564.33|0
1639158550000|2021-12-10 17:49:10|566.91|564.51|567.1|564.7|567.1|564.7|566.91|564.51|0
1639158570000|2021-12-10 17:49:30|567.28|564.88|567.28|564.88|567.28|564.88|567.28|564.88|0
1639158580000|2021-12-10 17:49:40|567.47|565.07|567.47|565.07|567.47|565.07|567.28|564.88|0
1639158590000|2021-12-10 17:49:50|567.28|564.88|567.28|564.88|567.47|565.07|567.28|564.88|0
1639158600000|2021-12-10 17:50:00|566.91|564.51|567.28|564.88|567.28|564.88|566.91|564.51|0
1639158610000|2021-12-10 17:50:10|567.1|564.7|567.47|565.07|567.47|565.07|567.1|564.7|0
1639158620000|2021-12-10 17:50:20|567.65|565.25|567.65|565.25|567.65|565.25|567.47|565.07|0
1639158630000|2021-12-10 17:50:30|567.47|565.07|568.02|565.62|568.02|565.62|567.47|565.07|0
1639158640000|2021-12-10 17:50:40|567.83|565.43|567.83|565.43|567.83|565.43|567.83|565.43|0
1639158650000|2021-12-10 17:50:50|567.65|565.25|567.47|565.07|567.65|565.25|567.47|565.07|0
1639158660000|2021-12-10 17:51:00|567.28|564.88|567.1|564.7|567.28|564.88|567.1|564.7|0
1639158670000|2021-12-10 17:51:10|566.91|564.51|567.47|565.07|567.47|565.07|566.91|564.51|0
1639158680000|2021-12-10 17:51:20|567.65|565.25|567.28|564.88|567.65|565.25|567.28|564.88|0
1639158690000|2021-12-10 17:51:30|567.1|564.7|567.28|564.88|567.28|564.88|567.1|564.7|0
1639158700000|2021-12-10 17:51:40|567.47|565.07|567.28|564.88|567.47|565.07|567.1|564.7|0
1639158710000|2021-12-10 17:51:50|567.47|565.07|567.83|565.43|567.83|565.43|567.46|565.06|0
1639158720000|2021-12-10 17:52:00|567.65|565.25|567.83|565.43|567.83|565.43|567.65|565.25|0
1639158730000|2021-12-10 17:52:10|567.65|565.25|567.83|565.43|567.83|565.43|567.65|565.25|0
1639158740000|2021-12-10 17:52:20|567.28|564.88|567.46|565.06|567.46|565.06|567.28|564.88|0
1639158750000|2021-12-10 17:52:30|567.65|565.25|567.46|565.06|567.65|565.25|567.46|565.06|0
1639158760000|2021-12-10 17:52:40|567.65|565.25|567.28|564.88|567.65|565.25|567.28|564.88|0
1639158770000|2021-12-10 17:52:50|567.46|565.06|567.28|564.88|567.46|565.06|567.28|564.88|0
1639158780000|2021-12-10 17:53:00|567.1|564.7|567.46|565.06|567.46|565.06|567.1|564.7|0
1639158790000|2021-12-10 17:53:10|567.28|564.88|567.46|565.06|567.46|565.06|567.28|564.88|0
1639158800000|2021-12-10 17:53:20|567.65|565.25|567.65|565.25|567.65|565.25|567.65|565.25|0
1639158810000|2021-12-10 17:53:30|567.83|565.43|567.83|565.43|567.83|565.43|567.65|565.25|0
1639158820000|2021-12-10 17:53:40|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1639158850000|2021-12-10 17:54:10|567.83|565.43|568.02|565.62|568.02|565.62|567.83|565.43|0
1639158860000|2021-12-10 17:54:20|568.2|565.8|568.2|565.8|568.2|565.8|568.02|565.62|0
1639158880000|2021-12-10 17:54:40|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1639158890000|2021-12-10 17:54:50|568.2|565.8|568.2|565.8|568.2|565.8|568.02|565.62|0
1639158900000|2021-12-10 17:55:00|568.02|565.62|567.83|565.43|568.02|565.62|567.83|565.43|0
1639158910000|2021-12-10 17:55:10|567.65|565.25|568.2|565.8|568.2|565.8|567.65|565.25|0
1639158920000|2021-12-10 17:55:20|568.11|565.71|567.83|565.43|568.11|565.71|567.83|565.43|0
1639158930000|2021-12-10 17:55:30|568.02|565.62|567.46|565.06|568.02|565.62|567.46|565.06|0
1639158940000|2021-12-10 17:55:40|567.83|565.43|567.83|565.43|567.83|565.43|567.83|565.43|0
1639158950000|2021-12-10 17:55:50|568.02|565.62|568.1|565.7|568.2|565.8|568.02|565.62|0
1639158960000|2021-12-10 17:56:00|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1639158970000|2021-12-10 17:56:10|567.83|565.43|568.02|565.62|568.02|565.62|567.83|565.43|0
1639158980000|2021-12-10 17:56:20|568.2|565.8|568.39|565.99|568.39|565.99|568.2|565.8|0
1639158990000|2021-12-10 17:56:30|568.38|565.98|568.57|566.17|568.57|566.17|568.38|565.98|0
1639159000000|2021-12-10 17:56:40|568.38|565.98|568.57|566.17|568.57|566.17|568.38|565.98|0
1639159010000|2021-12-10 17:56:50|568.38|565.98|568.57|566.17|568.57|566.17|568.38|565.98|0
1639159020000|2021-12-10 17:57:00|568.75|566.35|568.94|566.54|568.94|566.54|568.75|566.35|0
1639159030000|2021-12-10 17:57:10|568.75|566.35|568.38|565.98|568.75|566.35|568.38|565.98|0
1639159040000|2021-12-10 17:57:20|568.57|566.17|568.57|566.17|568.57|566.17|568.47|566.07|0
1639159050000|2021-12-10 17:57:30|568.38|565.98|568.57|566.17|568.57|566.17|568.38|565.98|0
1639159060000|2021-12-10 17:57:40|568.75|566.35|569.12|566.72|569.12|566.72|568.75|566.35|0
1639159070000|2021-12-10 17:57:50|569.21|566.81|569.31|566.91|569.31|566.91|569.21|566.81|0
1639159080000|2021-12-10 17:58:00|569.12|566.72|569.12|566.72|569.12|566.72|568.94|566.54|0
1639159090000|2021-12-10 17:58:10|568.94|566.54|568.94|566.54|568.94|566.54|568.75|566.35|0
1639159100000|2021-12-10 17:58:20|568.75|566.35|568.38|565.98|568.75|566.35|568.38|565.98|0
1639159110000|2021-12-10 17:58:30|568.2|565.8|568.57|566.17|568.57|566.17|568.2|565.8|0
1639159120000|2021-12-10 17:58:40|568.75|566.35|568.94|566.54|568.94|566.54|568.75|566.35|0
1639159130000|2021-12-10 17:58:50|568.75|566.35|568.94|566.54|568.94|566.54|568.57|566.17|0
1639159140000|2021-12-10 17:59:00|568.75|566.35|568.84|566.44|568.94|566.54|568.75|566.35|0
1639159150000|2021-12-10 17:59:10|569.12|566.72|569.31|566.91|569.31|566.91|569.12|566.72|0
1639159160000|2021-12-10 17:59:20|568.94|566.54|569.49|567.09|569.49|567.09|568.94|566.54|0
1639159180000|2021-12-10 17:59:40|569.31|566.91|569.31|566.91|569.49|567.09|569.31|566.91|0
1639159190000|2021-12-10 17:59:50|569.39|566.99|569.49|567.09|569.49|567.09|569.39|566.99|0
1639159200000|2021-12-10 18:00:00|569.31|566.91|569.68|567.28|570.04|567.64|569.31|566.91|0
1639159210000|2021-12-10 18:00:10|569.49|567.09|569.86|567.46|569.86|567.46|569.49|567.09|0
1639159220000|2021-12-10 18:00:20|570.23|567.83|570.04|567.64|570.23|567.83|569.86|567.46|0
1639159230000|2021-12-10 18:00:30|570.23|567.83|569.49|567.09|570.23|567.83|569.49|567.09|0
1639159240000|2021-12-10 18:00:40|569.86|567.46|569.31|566.91|569.86|567.46|569.31|566.91|0
1639159250000|2021-12-10 18:00:50|569.49|567.09|569.67|567.27|569.67|567.27|569.49|567.09|0
1639159260000|2021-12-10 18:01:00|569.49|567.09|568.75|566.35|569.49|567.09|568.75|566.35|0
1639159270000|2021-12-10 18:01:10|568.2|565.8|568.2|565.8|568.2|565.8|568.01|565.61|0
1639159280000|2021-12-10 18:01:20|568.01|565.61|569.12|566.72|569.12|566.72|568.01|565.61|0
1639159290000|2021-12-10 18:01:30|569.31|566.91|569.86|567.46|569.86|567.46|569.31|566.91|0
1639159300000|2021-12-10 18:01:40|570.6|568.2|570.69|568.29|570.87|568.47|570.6|568.2|0
1639159310000|2021-12-10 18:01:50|571.15|568.75|571.34|568.94|571.34|568.94|571.15|568.75|0
1639159320000|2021-12-10 18:02:00|571.15|568.75|571.52|569.12|571.52|569.12|571.15|568.75|0
1639159340000|2021-12-10 18:02:20|571.71|569.31|571.34|568.94|571.71|569.31|571.34|568.94|0
1639159350000|2021-12-10 18:02:30|571.52|569.12|571.34|568.94|571.52|569.12|571.15|568.75|0
1639159360000|2021-12-10 18:02:40|571.15|568.75|571.15|568.75|571.15|568.75|570.97|568.57|0
1639159370000|2021-12-10 18:02:50|570.97|568.57|571.52|569.12|571.52|569.12|570.97|568.57|0
1639159380000|2021-12-10 18:03:00|571.71|569.31|572.08|569.68|572.08|569.68|571.71|569.31|0
1639159390000|2021-12-10 18:03:10|572.26|569.86|571.71|569.31|572.26|569.86|571.71|569.31|0
1639159400000|2021-12-10 18:03:20|571.52|569.12|571.52|569.12|571.71|569.31|571.52|569.12|0
1639159410000|2021-12-10 18:03:30|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1639159420000|2021-12-10 18:03:40|571.89|569.49|571.89|569.49|571.89|569.49|571.8|569.4|0
1639159430000|2021-12-10 18:03:50|571.71|569.31|571.89|569.49|571.89|569.49|571.52|569.12|0
1639159440000|2021-12-10 18:04:00|572.08|569.68|572.08|569.68|572.08|569.68|572.08|569.68|0
1639159450000|2021-12-10 18:04:10|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1639159460000|2021-12-10 18:04:20|572.08|569.68|571.71|569.31|572.08|569.68|571.71|569.31|0
1639159470000|2021-12-10 18:04:30|572.08|569.68|572.08|569.68|572.08|569.68|572.08|569.68|0
1639159480000|2021-12-10 18:04:40|571.89|569.49|571.71|569.31|571.89|569.49|571.71|569.31|0
1639159490000|2021-12-10 18:04:50|571.52|569.12|571.71|569.31|571.71|569.31|571.52|569.12|0
1639159500000|2021-12-10 18:05:00|571.79|569.39|570.78|568.38|571.79|569.39|570.78|568.38|0
1639159510000|2021-12-10 18:05:10|570.97|568.57|570.78|568.38|570.97|568.57|570.78|568.38|0
1639159520000|2021-12-10 18:05:20|571.15|568.75|571.34|568.94|571.52|569.12|571.15|568.75|0
1639159530000|2021-12-10 18:05:30|571.52|569.12|571.34|568.94|571.52|569.12|571.34|568.94|0
1639159540000|2021-12-10 18:05:40|571.15|568.75|571.52|569.12|571.52|569.12|571.15|568.75|0
1639159550000|2021-12-10 18:05:50|571.71|569.31|571.52|569.12|571.71|569.31|571.52|569.12|0
1639159560000|2021-12-10 18:06:00|571.34|568.94|571.34|568.94|571.52|569.12|571.34|568.94|0
1639159570000|2021-12-10 18:06:10|571.52|569.12|571.79|569.39|571.79|569.39|571.52|569.12|0
1639159580000|2021-12-10 18:06:20|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1639159590000|2021-12-10 18:06:30|571.71|569.31|571.89|569.49|571.89|569.49|571.71|569.31|0
1639159600000|2021-12-10 18:06:40|572.08|569.68|572.45|570.05|572.45|570.05|572.08|569.68|0
1639159610000|2021-12-10 18:06:50|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1639159620000|2021-12-10 18:07:00|572.82|570.42|572.82|570.42|572.82|570.42|572.63|570.23|0
1639159630000|2021-12-10 18:07:10|572.63|570.23|572.82|570.42|572.82|570.42|572.63|570.23|0
1639159640000|2021-12-10 18:07:20|572.63|570.23|572.82|570.42|572.82|570.42|572.63|570.23|0
1639159650000|2021-12-10 18:07:30|573|570.6|573.37|570.97|573.37|570.97|573|570.6|0
1639159660000|2021-12-10 18:07:40|573.19|570.79|573.37|570.97|573.37|570.97|573.19|570.79|0
1639159670000|2021-12-10 18:07:50|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1639159680000|2021-12-10 18:08:00|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1639159690000|2021-12-10 18:08:10|572.44|570.04|572.63|570.23|572.63|570.23|572.44|570.04|0
1639159700000|2021-12-10 18:08:20|572.44|570.04|572.26|569.86|572.44|570.04|572.26|569.86|0
1639159710000|2021-12-10 18:08:30|572.44|570.04|572.44|570.04|572.44|570.04|572.44|570.04|0
1639159730000|2021-12-10 18:08:50|572.07|569.67|572.07|569.67|572.26|569.86|572.07|569.67|0
1639159740000|2021-12-10 18:09:00|572.26|569.86|572.63|570.23|572.63|570.23|572.26|569.86|0
1639159750000|2021-12-10 18:09:10|572.44|570.04|572.26|569.86|572.44|570.04|572.26|569.86|0
1639159760000|2021-12-10 18:09:20|572.44|570.04|572.44|570.04|572.63|570.23|572.44|570.04|0
1639159770000|2021-12-10 18:09:30|572.63|570.23|572.63|570.23|572.63|570.23|572.44|570.04|0
1639159780000|2021-12-10 18:09:40|572.44|570.04|572.44|570.04|572.63|570.23|572.44|570.04|0
1639159790000|2021-12-10 18:09:50|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1639159800000|2021-12-10 18:10:00|572.81|570.41|572.63|570.23|572.81|570.41|572.63|570.23|0
1639159820000|2021-12-10 18:10:20|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1639159830000|2021-12-10 18:10:30|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1639159840000|2021-12-10 18:10:40|573|570.6|573|570.6|573|570.6|572.81|570.41|0
1639159850000|2021-12-10 18:10:50|573.18|570.78|573.18|570.78|573.18|570.78|573|570.6|0
1639159860000|2021-12-10 18:11:00|573|570.6|573|570.6|573|570.6|573|570.6|0
1639159870000|2021-12-10 18:11:10|573.18|570.78|573.18|570.78|573.18|570.78|573|570.6|0
1639159890000|2021-12-10 18:11:30|572.81|570.41|572.81|570.41|573|570.6|572.81|570.41|0
1639159900000|2021-12-10 18:11:40|573|570.6|573.09|570.69|573.09|570.69|573|570.6|0
1639159910000|2021-12-10 18:11:50|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1639159920000|2021-12-10 18:12:00|572.63|570.23|572.44|570.04|572.63|570.23|572.44|570.04|0
1639159930000|2021-12-10 18:12:10|572.26|569.86|572.07|569.67|572.26|569.86|572.07|569.67|0
1639159940000|2021-12-10 18:12:20|571.89|569.49|571.7|569.3|571.89|569.49|571.7|569.3|0
1639159950000|2021-12-10 18:12:30|571.61|569.21|571.7|569.3|571.7|569.3|571.61|569.21|0
1639159960000|2021-12-10 18:12:40|572.16|569.76|572.07|569.67|572.16|569.76|571.89|569.49|0
1639159970000|2021-12-10 18:12:50|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1639159980000|2021-12-10 18:13:00|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1639159990000|2021-12-10 18:13:10|572.07|569.67|571.89|569.49|572.07|569.67|571.89|569.49|0
1639160000000|2021-12-10 18:13:20|571.79|569.39|571.7|569.3|571.89|569.49|571.7|569.3|0
1639160010000|2021-12-10 18:13:30|571.79|569.39|572.07|569.67|572.07|569.67|571.79|569.39|0
1639160020000|2021-12-10 18:13:40|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1639160030000|2021-12-10 18:13:50|572.07|569.67|572.26|569.86|572.26|569.86|572.07|569.67|0
1639160040000|2021-12-10 18:14:00|572.44|570.04|572.26|569.86|572.44|570.04|572.26|569.86|0
1639160050000|2021-12-10 18:14:10|572.63|570.23|572.81|570.41|572.81|570.41|572.63|570.23|0
1639160060000|2021-12-10 18:14:20|572.72|570.32|572.44|570.04|572.72|570.32|572.44|570.04|0
1639160070000|2021-12-10 18:14:30|572.63|570.23|572.63|570.23|572.63|570.23|572.63|570.23|0
1639160080000|2021-12-10 18:14:40|572.81|570.41|572.72|570.32|572.81|570.41|572.72|570.32|0
1639160090000|2021-12-10 18:14:50|572.63|570.23|572.44|570.04|572.63|570.23|572.44|570.04|0
1639160100000|2021-12-10 18:15:00|572.26|569.86|572.44|570.04|572.63|570.23|572.26|569.86|0
1639160110000|2021-12-10 18:15:10|572.63|570.23|572.72|570.32|572.81|570.41|572.63|570.23|0
1639160120000|2021-12-10 18:15:20|572.81|570.41|573|570.6|573.18|570.78|572.81|570.41|0
1639160130000|2021-12-10 18:15:30|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1639160150000|2021-12-10 18:15:50|573.37|570.97|573.18|570.78|573.37|570.97|573.18|570.78|0
1639160160000|2021-12-10 18:16:00|573.37|570.97|572.63|570.23|573.37|570.97|572.63|570.23|0
1639160170000|2021-12-10 18:16:10|572.81|570.41|572.81|570.41|573|570.6|572.81|570.41|0
1639160180000|2021-12-10 18:16:20|572.63|570.23|572.44|570.04|572.63|570.23|572.26|569.86|0
1639160190000|2021-12-10 18:16:30|572.26|569.86|572.81|570.41|572.81|570.41|572.26|569.86|0
1639160200000|2021-12-10 18:16:40|573|570.6|572.81|570.41|573|570.6|572.81|570.41|0
1639160210000|2021-12-10 18:16:50|572.63|570.23|572.26|569.86|572.63|570.23|572.26|569.86|0
1639160220000|2021-12-10 18:17:00|571.89|569.49|571.52|569.12|571.89|569.49|571.52|569.12|0
1639160230000|2021-12-10 18:17:10|571.7|569.3|571.52|569.12|571.7|569.3|571.52|569.12|0
1639160240000|2021-12-10 18:17:20|571.89|569.49|572.26|569.86|572.26|569.86|571.89|569.49|0
1639160250000|2021-12-10 18:17:30|572.25|569.85|572.25|569.85|572.44|570.04|572.07|569.67|0
1639160260000|2021-12-10 18:17:40|572.07|569.67|571.88|569.48|572.07|569.67|571.88|569.48|0
1639160270000|2021-12-10 18:17:50|572.07|569.67|571.88|569.48|572.07|569.67|571.88|569.48|0
1639160280000|2021-12-10 18:18:00|572.07|569.67|571.88|569.48|572.07|569.67|571.7|569.3|0
1639160290000|2021-12-10 18:18:10|571.7|569.3|571.88|569.48|571.88|569.48|571.7|569.3|0
1639160300000|2021-12-10 18:18:20|572.07|569.67|572.25|569.85|572.25|569.85|572.07|569.67|0
1639160310000|2021-12-10 18:18:30|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1639160320000|2021-12-10 18:18:40|572.81|570.41|572.81|570.41|572.99|570.59|572.81|570.41|0
1639160330000|2021-12-10 18:18:50|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1639160340000|2021-12-10 18:19:00|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1639160350000|2021-12-10 18:19:10|572.62|570.22|572.62|570.22|572.81|570.41|572.62|570.22|0
1639160360000|2021-12-10 18:19:20|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1639160370000|2021-12-10 18:19:30|572.99|570.59|573.18|570.78|573.18|570.78|572.99|570.59|0
1639160380000|2021-12-10 18:19:40|573.36|570.96|573.27|570.87|573.36|570.96|573.27|570.87|0
1639160390000|2021-12-10 18:19:50|573.36|570.96|573.18|570.78|573.36|570.96|573.18|570.78|0
1639160400000|2021-12-10 18:20:00|572.99|570.59|572.81|570.41|572.99|570.59|572.81|570.41|0
1639160410000|2021-12-10 18:20:10|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1639160420000|2021-12-10 18:20:20|572.81|570.41|572.25|569.85|572.81|570.41|572.25|569.85|0
1639160430000|2021-12-10 18:20:30|572.44|570.04|572.62|570.22|572.62|570.22|572.44|570.04|0
1639160440000|2021-12-10 18:20:40|572.81|570.41|572.99|570.59|572.99|570.59|572.81|570.41|0
1639160450000|2021-12-10 18:20:50|572.81|570.41|572.44|570.04|572.81|570.41|572.44|570.04|0
1639160460000|2021-12-10 18:21:00|572.25|569.85|572.07|569.67|572.25|569.85|572.07|569.67|0
1639160470000|2021-12-10 18:21:10|572.25|569.85|572.34|569.94|572.44|570.04|572.25|569.85|0
1639160480000|2021-12-10 18:21:20|572.44|570.04|572.62|570.22|572.62|570.22|572.44|570.04|0
1639160490000|2021-12-10 18:21:30|572.53|570.13|572.62|570.22|572.62|570.22|572.53|570.13|0
1639160500000|2021-12-10 18:21:40|572.44|570.04|572.44|570.04|572.44|570.04|572.44|570.04|0
1639160510000|2021-12-10 18:21:50|572.07|569.67|572.07|569.67|572.25|569.85|572.07|569.67|0
1639160520000|2021-12-10 18:22:00|572.25|569.85|571.33|568.93|572.25|569.85|571.33|568.93|0
1639160530000|2021-12-10 18:22:10|571.14|568.74|571.33|568.93|571.33|568.93|571.14|568.74|0
1639160540000|2021-12-10 18:22:20|571.51|569.11|571.7|569.3|571.7|569.3|571.51|569.11|0
1639160550000|2021-12-10 18:22:30|572.07|569.67|571.88|569.48|572.07|569.67|571.88|569.48|0
1639160560000|2021-12-10 18:22:40|572.07|569.67|572.44|570.04|572.44|570.04|572.07|569.67|0
1639160570000|2021-12-10 18:22:50|572.62|570.22|572.25|569.85|572.62|570.22|572.25|569.85|0
1639160580000|2021-12-10 18:23:00|572.07|569.67|571.51|569.11|572.07|569.67|571.33|568.93|0
1639160590000|2021-12-10 18:23:10|571.42|569.02|571.33|568.93|571.51|569.11|571.33|568.93|0
1639160600000|2021-12-10 18:23:20|571.14|568.74|571.14|568.74|571.14|568.74|570.96|568.56|0
1639160610000|2021-12-10 18:23:30|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1639160620000|2021-12-10 18:23:40|571.14|568.74|570.77|568.37|571.14|568.74|570.77|568.37|0
1639160630000|2021-12-10 18:23:50|570.96|568.56|570.77|568.37|570.96|568.56|570.77|568.37|0
1639160640000|2021-12-10 18:24:00|570.68|568.28|570.96|568.56|570.96|568.56|570.68|568.28|0
1639160650000|2021-12-10 18:24:10|570.77|568.37|570.77|568.37|570.96|568.56|570.77|568.37|0
1639160660000|2021-12-10 18:24:20|570.86|568.46|570.77|568.37|570.96|568.56|570.77|568.37|0
1639160670000|2021-12-10 18:24:30|570.96|568.56|571.14|568.74|571.14|568.74|570.96|568.56|0
1639160690000|2021-12-10 18:24:50|571.33|568.93|570.96|568.56|571.33|568.93|570.96|568.56|0
1639160700000|2021-12-10 18:25:00|571.14|568.74|571.33|568.93|571.33|568.93|571.14|568.74|0
1639160710000|2021-12-10 18:25:10|571.51|569.11|571.88|569.48|571.88|569.48|571.51|569.11|0
1639160720000|2021-12-10 18:25:20|571.7|569.3|571.33|568.93|571.7|569.3|571.33|568.93|0
1639160740000|2021-12-10 18:25:40|571.51|569.11|571.14|568.74|571.51|569.11|571.14|568.74|0
1639160750000|2021-12-10 18:25:50|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1639160760000|2021-12-10 18:26:00|571.14|568.74|570.77|568.37|571.14|568.74|570.77|568.37|0
1639160770000|2021-12-10 18:26:10|570.59|568.19|570.77|568.37|570.77|568.37|570.59|568.19|0
1639160790000|2021-12-10 18:26:30|570.96|568.56|571.14|568.74|571.33|568.93|570.96|568.56|0
1639160800000|2021-12-10 18:26:40|571.33|568.93|571.51|569.11|571.51|569.11|571.33|568.93|0
1639160810000|2021-12-10 18:26:50|571.33|568.93|571.51|569.11|571.51|569.11|571.33|568.93|0
1639160830000|2021-12-10 18:27:10|571.6|569.2|571.51|569.11|571.6|569.2|571.51|569.11|0
1639160840000|2021-12-10 18:27:20|571.33|568.93|571.14|568.74|571.33|568.93|570.96|568.56|0
1639160850000|2021-12-10 18:27:30|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1639160860000|2021-12-10 18:27:40|571.14|568.74|571.14|568.74|571.33|568.93|571.14|568.74|0
1639160870000|2021-12-10 18:27:50|570.96|568.56|571.04|568.64|571.14|568.74|570.96|568.56|0
1639160880000|2021-12-10 18:28:00|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1639160890000|2021-12-10 18:28:10|571.32|568.92|571.88|569.48|571.88|569.48|571.32|568.92|0
1639160900000|2021-12-10 18:28:20|572.06|569.66|572.06|569.66|572.06|569.66|572.06|569.66|0
1639160910000|2021-12-10 18:28:30|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1639160920000|2021-12-10 18:28:40|572.43|570.03|572.43|570.03|572.43|570.03|572.43|570.03|0
1639160930000|2021-12-10 18:28:50|572.25|569.85|572.06|569.66|572.25|569.85|572.06|569.66|0
1639160940000|2021-12-10 18:29:00|572.25|569.85|572.62|570.22|572.62|570.22|572.25|569.85|0
1639160950000|2021-12-10 18:29:10|572.34|569.94|571.88|569.48|572.34|569.94|571.88|569.48|0
1639160960000|2021-12-10 18:29:20|571.97|569.57|571.97|569.57|571.97|569.57|571.97|569.57|0
1639160970000|2021-12-10 18:29:30|572.06|569.66|571.88|569.48|572.06|569.66|571.78|569.38|0
1639160980000|2021-12-10 18:29:40|572.06|569.66|571.97|569.57|572.06|569.66|571.97|569.57|0
1639160990000|2021-12-10 18:29:50|572.06|569.66|572.25|569.85|572.25|569.85|571.97|569.57|0
1639161010000|2021-12-10 18:30:10|572.06|569.66|571.88|569.48|572.06|569.66|571.88|569.48|0
1639161020000|2021-12-10 18:30:20|571.69|569.29|571.32|568.92|571.69|569.29|571.32|568.92|0
1639161030000|2021-12-10 18:30:30|571.51|569.11|571.51|569.11|571.51|569.11|571.51|569.11|0
1639161040000|2021-12-10 18:30:40|571.32|568.92|571.51|569.11|571.51|569.11|571.32|568.92|0
1639161050000|2021-12-10 18:30:50|571.32|568.92|571.51|569.11|571.51|569.11|571.32|568.92|0
1639161070000|2021-12-10 18:31:10|571.32|568.92|571.14|568.74|571.32|568.92|571.14|568.74|0
1639161080000|2021-12-10 18:31:20|570.58|568.18|570.77|568.37|570.77|568.37|570.58|568.18|0
1639161090000|2021-12-10 18:31:30|571.14|568.74|571.32|568.92|571.32|568.92|571.14|568.74|0
1639161100000|2021-12-10 18:31:40|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1639161110000|2021-12-10 18:31:50|571.32|568.92|571.32|568.92|571.32|568.92|571.32|568.92|0
1639161120000|2021-12-10 18:32:00|571.51|569.11|571.69|569.29|571.69|569.29|571.51|569.11|0
1639161130000|2021-12-10 18:32:10|572.25|569.85|572.62|570.22|572.62|570.22|572.25|569.85|0
1639161140000|2021-12-10 18:32:20|572.43|570.03|572.25|569.85|572.43|570.03|572.25|569.85|0
1639161150000|2021-12-10 18:32:30|572.06|569.66|572.06|569.66|572.06|569.66|572.06|569.66|0
1639161160000|2021-12-10 18:32:40|571.88|569.48|571.88|569.48|571.88|569.48|571.69|569.29|0
1639161170000|2021-12-10 18:32:50|571.69|569.29|571.41|569.01|571.69|569.29|571.32|568.92|0
1639161180000|2021-12-10 18:33:00|571.32|568.92|570.95|568.55|571.32|568.92|570.95|568.55|0
1639161190000|2021-12-10 18:33:10|570.77|568.37|570.77|568.37|570.95|568.55|570.77|568.37|0
1639161200000|2021-12-10 18:33:20|571.14|568.74|571.14|568.74|571.14|568.74|570.95|568.55|0
1639161210000|2021-12-10 18:33:30|570.95|568.55|570.95|568.55|570.95|568.55|570.77|568.37|0
1639161220000|2021-12-10 18:33:40|570.86|568.46|571.88|569.48|571.88|569.48|570.86|568.46|0
1639161230000|2021-12-10 18:33:50|571.78|569.38|571.88|569.48|571.88|569.48|571.69|569.29|0
1639161240000|2021-12-10 18:34:00|571.6|569.2|571.51|569.11|571.6|569.2|571.32|568.92|0
1639161250000|2021-12-10 18:34:10|571.32|568.92|571.88|569.48|571.88|569.48|571.32|568.92|0
1639161260000|2021-12-10 18:34:20|571.69|569.29|571.88|569.48|571.88|569.48|571.69|569.29|0
1639161270000|2021-12-10 18:34:30|571.69|569.29|571.32|568.92|571.69|569.29|571.32|568.92|0
1639161280000|2021-12-10 18:34:40|571.51|569.11|571.51|569.11|571.51|569.11|571.32|568.92|0
1639161290000|2021-12-10 18:34:50|571.41|569.01|571.51|569.11|571.51|569.11|571.41|569.01|0
1639161300000|2021-12-10 18:35:00|571.69|569.29|571.51|569.11|571.69|569.29|571.51|569.11|0
1639161310000|2021-12-10 18:35:10|571.69|569.29|571.88|569.48|571.88|569.48|571.69|569.29|0
1639161320000|2021-12-10 18:35:20|570.95|568.55|570.95|568.55|570.95|568.55|570.77|568.37|0
1639161330000|2021-12-10 18:35:30|570.77|568.37|570.77|568.37|570.77|568.37|570.77|568.37|0
1639161340000|2021-12-10 18:35:40|570.58|568.18|570.4|568|570.58|568.18|570.4|568|0
1639161350000|2021-12-10 18:35:50|570.21|567.81|570.4|568|570.4|568|570.03|567.63|0
1639161360000|2021-12-10 18:36:00|570.21|567.81|570.4|568|570.4|568|570.21|567.81|0
1639161370000|2021-12-10 18:36:10|570.21|567.81|570.03|567.63|570.21|567.81|570.03|567.63|0
1639161380000|2021-12-10 18:36:20|569.84|567.44|569.84|567.44|569.84|567.44|569.84|567.44|0
1639161390000|2021-12-10 18:36:30|569.66|567.26|569.66|567.26|569.84|567.44|569.66|567.26|0
1639161400000|2021-12-10 18:36:40|569.47|567.07|569.47|567.07|569.66|567.26|569.47|567.07|0
1639161410000|2021-12-10 18:36:50|569.56|567.16|569.84|567.44|569.84|567.44|569.56|567.16|0
1639161420000|2021-12-10 18:37:00|570.03|567.63|570.21|567.81|570.21|567.81|569.84|567.44|0
1639161430000|2021-12-10 18:37:10|570.4|568|570.4|568|570.4|568|570.3|567.9|0
1639161440000|2021-12-10 18:37:20|570.21|567.81|570.4|568|570.4|568|570.21|567.81|0
1639161450000|2021-12-10 18:37:30|570.58|568.18|569.84|567.44|570.58|568.18|569.84|567.44|0
1639161460000|2021-12-10 18:37:40|569.66|567.26|570.21|567.81|570.21|567.81|569.47|567.07|0
1639161470000|2021-12-10 18:37:50|570.12|567.72|570.4|568|570.4|568|570.12|567.72|0
1639161480000|2021-12-10 18:38:00|570.21|567.81|569.93|567.53|570.21|567.81|569.93|567.53|0
1639161490000|2021-12-10 18:38:10|569.84|567.44|569.66|567.26|569.84|567.44|569.56|567.16|0
1639161500000|2021-12-10 18:38:20|569.84|567.44|569.75|567.35|569.84|567.44|569.75|567.35|0
1639161510000|2021-12-10 18:38:30|569.84|567.44|570.03|567.63|570.03|567.63|569.84|567.44|0
1639161520000|2021-12-10 18:38:40|569.84|567.44|569.84|567.44|569.84|567.44|569.84|567.44|0
1639161530000|2021-12-10 18:38:50|569.93|567.53|570.03|567.63|570.03|567.63|569.93|567.53|0
1639161540000|2021-12-10 18:39:00|570.21|567.81|570.58|568.18|570.58|568.18|570.21|567.81|0
1639161550000|2021-12-10 18:39:10|570.67|568.27|570.67|568.27|570.67|568.27|570.67|568.27|0
1639161560000|2021-12-10 18:39:20|570.58|568.18|570.4|568|570.58|568.18|570.4|568|0
1639161570000|2021-12-10 18:39:30|570.58|568.18|570.58|568.18|570.58|568.18|570.4|568|0
1639161580000|2021-12-10 18:39:40|570.48|568.08|570.58|568.18|570.58|568.18|570.48|568.08|0
1639161590000|2021-12-10 18:39:50|570.76|568.36|570.76|568.36|570.76|568.36|570.58|568.18|0
1639161600000|2021-12-10 18:40:00|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1639161610000|2021-12-10 18:40:10|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1639161620000|2021-12-10 18:40:20|570.58|568.18|570.76|568.36|570.76|568.36|570.58|568.18|0
1639161630000|2021-12-10 18:40:30|570.95|568.55|570.58|568.18|570.95|568.55|570.58|568.18|0
1639161640000|2021-12-10 18:40:40|570.76|568.36|570.39|567.99|570.76|568.36|570.39|567.99|0
1639161650000|2021-12-10 18:40:50|570.58|568.18|570.39|567.99|570.58|568.18|570.21|567.81|0
1639161660000|2021-12-10 18:41:00|570.21|567.81|570.76|568.36|570.76|568.36|570.21|567.81|0
1639161670000|2021-12-10 18:41:10|570.39|567.99|570.48|568.08|570.48|568.08|570.39|567.99|0
1639161680000|2021-12-10 18:41:20|570.76|568.36|570.76|568.36|570.76|568.36|570.58|568.18|0
1639161690000|2021-12-10 18:41:30|570.58|568.18|570.58|568.18|570.58|568.18|570.48|568.08|0
1639161700000|2021-12-10 18:41:40|570.02|567.62|570.21|567.81|570.21|567.81|570.02|567.62|0
1639161710000|2021-12-10 18:41:50|570.3|567.9|570.3|567.9|570.39|567.99|570.3|567.9|0
1639161720000|2021-12-10 18:42:00|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1639161730000|2021-12-10 18:42:10|570.02|567.62|570.02|567.62|570.02|567.62|570.02|567.62|0
1639161740000|2021-12-10 18:42:20|570.21|567.81|570.21|567.81|570.39|567.99|570.02|567.62|0
1639161750000|2021-12-10 18:42:30|570.02|567.62|569.84|567.44|570.02|567.62|569.84|567.44|0
1639161760000|2021-12-10 18:42:40|570.02|567.62|570.02|567.62|570.02|567.62|570.02|567.62|0
1639161770000|2021-12-10 18:42:50|570.21|567.81|570.39|567.99|570.39|567.99|570.21|567.81|0
1639161780000|2021-12-10 18:43:00|570.58|568.18|570.76|568.36|570.95|568.55|570.58|568.18|0
1639161790000|2021-12-10 18:43:10|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1639161800000|2021-12-10 18:43:20|570.39|567.99|570.21|567.81|570.48|568.08|570.21|567.81|0
1639161810000|2021-12-10 18:43:30|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1639161820000|2021-12-10 18:43:40|570.58|568.18|570.67|568.27|570.67|568.27|570.58|568.18|0
1639161830000|2021-12-10 18:43:50|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1639161840000|2021-12-10 18:44:00|570.39|567.99|570.39|567.99|570.58|568.18|570.39|567.99|0
1639161850000|2021-12-10 18:44:10|570.58|568.18|570.76|568.36|570.76|568.36|570.58|568.18|0
1639161860000|2021-12-10 18:44:20|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1639161870000|2021-12-10 18:44:30|570.3|567.9|570.21|567.81|570.3|567.9|570.21|567.81|0
1639161880000|2021-12-10 18:44:40|570.39|567.99|570.21|567.81|570.39|567.99|570.21|567.81|0
1639161890000|2021-12-10 18:44:50|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1639161900000|2021-12-10 18:45:00|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1639161910000|2021-12-10 18:45:10|570.39|567.99|569.84|567.44|570.39|567.99|569.84|567.44|0
1639161920000|2021-12-10 18:45:20|569.65|567.25|569.65|567.25|569.65|567.25|569.65|567.25|0
1639161930000|2021-12-10 18:45:30|569.84|567.44|570.39|567.99|570.39|567.99|569.84|567.44|0
1639161940000|2021-12-10 18:45:40|570.21|567.81|570.39|567.99|570.39|567.99|570.21|567.81|0
1639161950000|2021-12-10 18:45:50|570.02|567.62|570.58|568.18|570.58|568.18|570.02|567.62|0
1639161960000|2021-12-10 18:46:00|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1639161970000|2021-12-10 18:46:10|570.95|568.55|570.76|568.36|570.95|568.55|570.76|568.36|0
1639161980000|2021-12-10 18:46:20|570.39|567.99|570.3|567.9|570.39|567.99|570.21|567.81|0
1639161990000|2021-12-10 18:46:30|570.21|567.81|570.21|567.81|570.39|567.99|570.21|567.81|0
1639162000000|2021-12-10 18:46:40|569.65|567.25|569.65|567.25|569.65|567.25|569.56|567.16|0
1639162010000|2021-12-10 18:46:50|570.02|567.62|569.84|567.44|570.02|567.62|569.84|567.44|0
1639162020000|2021-12-10 18:47:00|569.93|567.53|570.02|567.62|570.02|567.62|569.84|567.44|0
1639162030000|2021-12-10 18:47:10|569.93|567.53|569.47|567.07|569.93|567.53|569.47|567.07|0
1639162040000|2021-12-10 18:47:20|569.65|567.25|569.65|567.25|569.65|567.25|569.65|567.25|0
1639162050000|2021-12-10 18:47:30|569.84|567.44|569.84|567.44|570.02|567.62|569.84|567.44|0
1639162060000|2021-12-10 18:47:40|570.02|567.62|569.84|567.44|570.02|567.62|569.84|567.44|0
1639162070000|2021-12-10 18:47:50|569.65|567.25|570.02|567.62|570.02|567.62|569.65|567.25|0
1639162080000|2021-12-10 18:48:00|570.21|567.81|570.58|568.18|570.58|568.18|570.21|567.81|0
1639162090000|2021-12-10 18:48:10|570.76|568.36|570.95|568.55|570.95|568.55|570.76|568.36|0
1639162100000|2021-12-10 18:48:20|570.76|568.36|570.58|568.18|570.95|568.55|570.58|568.18|0
1639162110000|2021-12-10 18:48:30|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1639162120000|2021-12-10 18:48:40|570.58|568.18|570.21|567.81|570.58|568.18|570.21|567.81|0
1639162130000|2021-12-10 18:48:50|570.02|567.62|570.02|567.62|570.02|567.62|569.84|567.44|0
1639162140000|2021-12-10 18:49:00|569.65|567.25|569.47|567.07|569.65|567.25|569.47|567.07|0
1639162150000|2021-12-10 18:49:10|569.28|566.88|569.28|566.88|569.28|566.88|569.28|566.88|0
1639162160000|2021-12-10 18:49:20|569.47|567.07|569.1|566.7|569.47|567.07|569.1|566.7|0
1639162170000|2021-12-10 18:49:30|569.28|566.88|569.28|566.88|569.28|566.88|569.28|566.88|0
1639162180000|2021-12-10 18:49:40|569.47|567.07|569.47|567.07|569.47|567.07|569.28|566.88|0
1639162190000|2021-12-10 18:49:50|569.65|567.25|569.47|567.07|569.65|567.25|569.47|567.07|0
1639162200000|2021-12-10 18:50:00|569.28|566.88|569.47|567.07|569.47|567.07|569.28|566.88|0
1639162210000|2021-12-10 18:50:10|569.28|566.88|569.65|567.25|569.65|567.25|569.1|566.7|0
1639162220000|2021-12-10 18:50:20|569.84|567.44|570.21|567.81|570.21|567.81|569.84|567.44|0
1639162230000|2021-12-10 18:50:30|570.02|567.62|570.02|567.62|570.21|567.81|570.02|567.62|0
1639162240000|2021-12-10 18:50:40|569.84|567.44|569.84|567.44|569.84|567.44|569.65|567.25|0
1639162250000|2021-12-10 18:50:50|570.02|567.62|570.2|567.8|570.2|567.8|570.02|567.62|0
1639162260000|2021-12-10 18:51:00|570.39|567.99|571.31|568.91|571.31|568.91|570.39|567.99|0
1639162270000|2021-12-10 18:51:10|571.13|568.73|571.31|568.91|571.31|568.91|571.13|568.73|0
1639162280000|2021-12-10 18:51:20|571.13|568.73|570.76|568.36|571.13|568.73|570.76|568.36|0
1639162290000|2021-12-10 18:51:30|570.94|568.54|571.31|568.91|571.31|568.91|570.94|568.54|0
1639162300000|2021-12-10 18:51:40|571.5|569.1|571.13|568.73|571.5|569.1|571.13|568.73|0
1639162310000|2021-12-10 18:51:50|571.31|568.91|571.31|568.91|571.31|568.91|571.13|568.73|0
1639162320000|2021-12-10 18:52:00|571.13|568.73|570.94|568.54|571.13|568.73|570.94|568.54|0
1639162330000|2021-12-10 18:52:10|571.13|568.73|571.13|568.73|571.5|569.1|571.13|568.73|0
1639162340000|2021-12-10 18:52:20|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1639162350000|2021-12-10 18:52:30|571.13|568.73|571.13|568.73|571.13|568.73|571.13|568.73|0
1639162370000|2021-12-10 18:52:50|570.94|568.54|570.76|568.36|570.94|568.54|570.76|568.36|0
1639162380000|2021-12-10 18:53:00|570.57|568.17|570.85|568.45|570.85|568.45|570.39|567.99|0
1639162390000|2021-12-10 18:53:10|570.94|568.54|571.13|568.73|571.13|568.73|570.94|568.54|0
1639162400000|2021-12-10 18:53:20|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1639162410000|2021-12-10 18:53:30|570.39|567.99|571.31|568.91|571.31|568.91|570.39|567.99|0
1639162430000|2021-12-10 18:53:50|571.5|569.1|571.5|569.1|571.5|569.1|571.5|569.1|0
1639162440000|2021-12-10 18:54:00|571.31|568.91|571.13|568.73|571.31|568.91|571.13|568.73|0
1639162450000|2021-12-10 18:54:10|571.31|568.91|571.31|568.91|571.31|568.91|571.13|568.73|0
1639162460000|2021-12-10 18:54:20|571.13|568.73|571.5|569.1|571.5|569.1|571.13|568.73|0
1639162470000|2021-12-10 18:54:30|571.31|568.91|571.13|568.73|571.31|568.91|571.13|568.73|0
1639162480000|2021-12-10 18:54:40|570.94|568.54|570.94|568.54|571.13|568.73|570.94|568.54|0
1639162490000|2021-12-10 18:54:50|571.13|568.73|571.31|568.91|571.31|568.91|571.13|568.73|0
1639162500000|2021-12-10 18:55:00|571.13|568.73|570.94|568.54|571.13|568.73|570.94|568.54|0
1639162510000|2021-12-10 18:55:10|571.31|568.91|571.13|568.73|571.31|568.91|571.13|568.73|0
1639162520000|2021-12-10 18:55:20|570.94|568.54|571.13|568.73|571.13|568.73|570.94|568.54|0
1639162530000|2021-12-10 18:55:30|571.31|568.91|571.31|568.91|571.31|568.91|571.31|568.91|0
1639162540000|2021-12-10 18:55:40|571.13|568.73|570.76|568.36|571.13|568.73|570.76|568.36|0
1639162550000|2021-12-10 18:55:50|570.94|568.54|571.13|568.73|571.13|568.73|570.94|568.54|0
1639162560000|2021-12-10 18:56:00|570.94|568.54|571.31|568.91|571.31|568.91|570.94|568.54|0
1639162570000|2021-12-10 18:56:10|571.13|568.73|570.94|568.54|571.13|568.73|570.94|568.54|0
1639162580000|2021-12-10 18:56:20|571.13|568.73|571.31|568.91|571.31|568.91|571.13|568.73|0
1639162590000|2021-12-10 18:56:30|571.5|569.1|571.68|569.28|571.68|569.28|571.5|569.1|0
1639162600000|2021-12-10 18:56:40|571.87|569.47|571.87|569.47|571.87|569.47|571.87|569.47|0
1639162610000|2021-12-10 18:56:50|572.05|569.65|571.87|569.47|572.05|569.65|571.87|569.47|0
1639162620000|2021-12-10 18:57:00|572.24|569.84|572.24|569.84|572.24|569.84|572.05|569.65|0
1639162630000|2021-12-10 18:57:10|572.32|569.92|572.61|570.21|572.61|570.21|572.24|569.84|0
1639162640000|2021-12-10 18:57:20|572.79|570.39|572.61|570.21|572.79|570.39|572.61|570.21|0
1639162650000|2021-12-10 18:57:30|572.24|569.84|571.87|569.47|572.24|569.84|571.87|569.47|0
1639162660000|2021-12-10 18:57:40|571.68|569.28|571.68|569.28|571.87|569.47|571.68|569.28|0
1639162670000|2021-12-10 18:57:50|571.5|569.1|571.5|569.1|571.68|569.28|571.5|569.1|0
1639162680000|2021-12-10 18:58:00|571.31|568.91|571.5|569.1|571.5|569.1|571.31|568.91|0
1639162690000|2021-12-10 18:58:10|571.68|569.28|572.24|569.84|572.24|569.84|571.68|569.28|0
1639162710000|2021-12-10 18:58:30|572.05|569.65|571.31|568.91|572.05|569.65|571.31|568.91|0
1639162720000|2021-12-10 18:58:40|571.13|568.73|571.68|569.28|572.05|569.65|571.13|568.73|0
1639162730000|2021-12-10 18:58:50|571.5|569.1|571.86|569.46|571.86|569.46|571.49|569.09|0
1639162740000|2021-12-10 18:59:00|571.68|569.28|571.86|569.46|571.86|569.46|571.68|569.28|0
1639162750000|2021-12-10 18:59:10|572.05|569.65|571.68|569.28|572.05|569.65|571.68|569.28|0
1639162760000|2021-12-10 18:59:20|571.49|569.09|571.49|569.09|571.49|569.09|571.49|569.09|0
1639162770000|2021-12-10 18:59:30|571.31|568.91|571.49|569.09|571.49|569.09|571.31|568.91|0
1639162780000|2021-12-10 18:59:40|571.68|569.28|571.68|569.28|571.68|569.28|571.68|569.28|0
1639162790000|2021-12-10 18:59:50|572.05|569.65|572.42|570.02|572.42|570.02|572.05|569.65|0
1639162800000|2021-12-10 19:00:00|572.6|570.2|572.05|569.65|572.6|570.2|572.05|569.65|0
1639162810000|2021-12-10 19:00:10|571.49|569.09|571.58|569.18|571.58|569.18|571.31|568.91|0
1639162820000|2021-12-10 19:00:20|572.23|569.83|572.79|570.39|572.79|570.39|572.23|569.83|0
1639162830000|2021-12-10 19:00:30|572.6|570.2|572.6|570.2|572.6|570.2|572.6|570.2|0
1639162840000|2021-12-10 19:00:40|572.79|570.39|572.42|570.02|572.79|570.39|572.42|570.02|0
1639162850000|2021-12-10 19:00:50|572.6|570.2|572.97|570.57|572.97|570.57|572.6|570.2|0
1639162860000|2021-12-10 19:01:00|573.16|570.76|572.97|570.57|573.16|570.76|572.79|570.39|0
1639162870000|2021-12-10 19:01:10|573.16|570.76|573.16|570.76|573.16|570.76|573.16|570.76|0
1639162880000|2021-12-10 19:01:20|572.97|570.57|572.97|570.57|572.97|570.57|572.97|570.57|0
1639162890000|2021-12-10 19:01:30|573.16|570.76|572.97|570.57|573.16|570.76|572.97|570.57|0
1639162900000|2021-12-10 19:01:40|572.79|570.39|573.16|570.76|573.16|570.76|572.79|570.39|0
1639162910000|2021-12-10 19:01:50|572.97|570.57|572.97|570.57|572.97|570.57|572.97|570.57|0
1639162920000|2021-12-10 19:02:00|573.06|570.66|573.16|570.76|573.16|570.76|573.06|570.66|0
1639162940000|2021-12-10 19:02:20|572.97|570.57|572.79|570.39|572.97|570.57|572.79|570.39|0
1639162950000|2021-12-10 19:02:30|572.23|569.83|572.05|569.65|572.23|569.83|572.05|569.65|0
1639162960000|2021-12-10 19:02:40|571.86|569.46|571.86|569.46|571.86|569.46|571.86|569.46|0
1639162970000|2021-12-10 19:02:50|571.68|569.28|572.05|569.65|572.05|569.65|571.68|569.28|0
1639162980000|2021-12-10 19:03:00|572.23|569.83|572.42|570.02|572.42|570.02|572.23|569.83|0
1639162990000|2021-12-10 19:03:10|572.6|570.2|572.6|570.2|572.6|570.2|572.42|570.02|0
1639163000000|2021-12-10 19:03:20|572.42|570.02|571.49|569.09|572.42|570.02|571.49|569.09|0
1639163010000|2021-12-10 19:03:30|571.31|568.91|570.75|568.35|571.31|568.91|570.75|568.35|0
1639163020000|2021-12-10 19:03:40|570.94|568.54|571.12|568.72|571.12|568.72|570.94|568.54|0
1639163030000|2021-12-10 19:03:50|571.68|569.28|571.68|569.28|571.68|569.28|571.68|569.28|0
1639163040000|2021-12-10 19:04:00|572.05|569.65|572.79|570.39|572.79|570.39|572.05|569.65|0
1639163050000|2021-12-10 19:04:10|572.6|570.2|572.42|570.02|572.6|570.2|572.42|570.02|0
1639163060000|2021-12-10 19:04:20|572.6|570.2|572.23|569.83|572.6|570.2|572.23|569.83|0
1639163070000|2021-12-10 19:04:30|571.86|569.46|571.86|569.46|571.86|569.46|571.68|569.28|0
1639163080000|2021-12-10 19:04:40|571.68|569.28|572.23|569.83|572.23|569.83|571.68|569.28|0
1639163090000|2021-12-10 19:04:50|571.86|569.46|571.49|569.09|571.86|569.46|571.31|568.91|0
1639163100000|2021-12-10 19:05:00|571.68|569.28|571.86|569.46|571.86|569.46|571.68|569.28|0
1639163110000|2021-12-10 19:05:10|572.23|569.83|571.68|569.28|572.23|569.83|571.68|569.28|0
1639163120000|2021-12-10 19:05:20|571.49|569.09|571.31|568.91|571.49|569.09|571.31|568.91|0
1639163130000|2021-12-10 19:05:30|571.12|568.72|570.94|568.54|571.12|568.72|570.94|568.54|0
1639163140000|2021-12-10 19:05:40|571.31|568.91|571.49|569.09|571.49|569.09|571.31|568.91|0
1639163150000|2021-12-10 19:05:50|571.12|568.72|571.12|568.72|571.12|568.72|570.94|568.54|0
1639163160000|2021-12-10 19:06:00|571.31|568.91|571.49|569.09|571.49|569.09|571.31|568.91|0
1639163170000|2021-12-10 19:06:10|571.58|569.18|571.31|568.91|571.58|569.18|571.31|568.91|0
1639163180000|2021-12-10 19:06:20|571.68|569.28|571.49|569.09|571.68|569.28|571.49|569.09|0
1639163190000|2021-12-10 19:06:30|571.31|568.91|571.49|569.09|571.49|569.09|571.31|568.91|0
1639163200000|2021-12-10 19:06:40|571.68|569.28|571.31|568.91|571.68|569.28|571.31|568.91|0
1639163210000|2021-12-10 19:06:50|571.12|568.72|571.68|569.28|571.68|569.28|571.12|568.72|0
1639163220000|2021-12-10 19:07:00|571.49|569.09|571.12|568.72|571.49|569.09|571.12|568.72|0
1639163230000|2021-12-10 19:07:10|570.94|568.54|570.75|568.35|570.94|568.54|570.75|568.35|0
1639163240000|2021-12-10 19:07:20|571.12|568.72|571.49|569.09|571.49|569.09|571.12|568.72|0
1639163250000|2021-12-10 19:07:30|570.94|568.54|571.12|568.72|571.12|568.72|570.94|568.54|0
1639163260000|2021-12-10 19:07:40|571.02|568.62|571.12|568.72|571.12|568.72|570.94|568.54|0
1639163270000|2021-12-10 19:07:50|570.94|568.54|571.31|568.91|571.31|568.91|570.94|568.54|0
1639163280000|2021-12-10 19:08:00|571.49|569.09|571.68|569.28|571.68|569.28|571.49|569.09|0
1639163290000|2021-12-10 19:08:10|571.31|568.91|571.49|569.09|571.68|569.28|571.31|568.91|0
1639163300000|2021-12-10 19:08:20|571.86|569.46|571.49|569.09|571.86|569.46|571.49|569.09|0
1639163310000|2021-12-10 19:08:30|571.31|568.91|571.68|569.28|571.68|569.28|571.31|568.91|0
1639163320000|2021-12-10 19:08:40|571.49|569.09|571.49|569.09|571.68|569.28|571.49|569.09|0
1639163330000|2021-12-10 19:08:50|571.31|568.91|571.12|568.72|571.31|568.91|571.12|568.72|0
1639163340000|2021-12-10 19:09:00|570.94|568.54|571.02|568.62|571.02|568.62|570.94|568.54|0
1639163350000|2021-12-10 19:09:10|570.94|568.54|571.49|569.09|571.49|569.09|570.94|568.54|0
1639163360000|2021-12-10 19:09:20|571.67|569.27|571.12|568.72|571.67|569.27|571.12|568.72|0
1639163370000|2021-12-10 19:09:30|570.94|568.54|570.75|568.35|570.94|568.54|570.75|568.35|0
1639163380000|2021-12-10 19:09:40|570.57|568.17|570.93|568.53|570.94|568.54|570.57|568.17|0
1639163390000|2021-12-10 19:09:50|570.75|568.35|570.93|568.53|570.93|568.53|570.75|568.35|0
1639163400000|2021-12-10 19:10:00|571.12|568.72|570.75|568.35|571.12|568.72|570.57|568.17|0
1639163410000|2021-12-10 19:10:10|571.12|568.72|571.3|568.9|571.49|569.09|571.12|568.72|0
1639163420000|2021-12-10 19:10:20|570.75|568.35|570.75|568.35|570.75|568.35|570.65|568.25|0
1639163430000|2021-12-10 19:10:30|570.56|568.16|570.93|568.53|570.93|568.53|570.56|568.16|0
1639163440000|2021-12-10 19:10:40|570.75|568.35|571.12|568.72|571.12|568.72|570.75|568.35|0
1639163450000|2021-12-10 19:10:50|570.93|568.53|571.3|568.9|571.3|568.9|570.93|568.53|0
1639163460000|2021-12-10 19:11:00|571.49|569.09|571.86|569.46|571.86|569.46|571.49|569.09|0
1639163470000|2021-12-10 19:11:10|571.58|569.18|571.12|568.72|571.58|569.18|571.12|568.72|0
1639163480000|2021-12-10 19:11:20|571.49|569.09|571.86|569.46|571.86|569.46|571.49|569.09|0
1639163490000|2021-12-10 19:11:30|571.67|569.27|571.49|569.09|571.67|569.27|571.49|569.09|0
1639163500000|2021-12-10 19:11:40|571.39|568.99|571.12|568.72|571.39|568.99|571.12|568.72|0
1639163510000|2021-12-10 19:11:50|571.49|569.09|571.67|569.27|571.67|569.27|571.49|569.09|0
1639163520000|2021-12-10 19:12:00|571.3|568.9|571.49|569.09|571.49|569.09|571.12|568.72|0
1639163530000|2021-12-10 19:12:10|571.3|568.9|571.12|568.72|571.3|568.9|571.12|568.72|0
1639163540000|2021-12-10 19:12:20|571.3|568.9|571.12|568.72|571.49|569.09|571.12|568.72|0
1639163550000|2021-12-10 19:12:30|571.3|568.9|571.67|569.27|571.67|569.27|571.3|568.9|0
1639163560000|2021-12-10 19:12:40|571.86|569.46|571.86|569.46|571.86|569.46|571.86|569.46|0
1639163570000|2021-12-10 19:12:50|571.67|569.27|571.67|569.27|571.67|569.27|571.49|569.09|0
1639163580000|2021-12-10 19:13:00|571.86|569.46|572.04|569.64|572.04|569.64|571.86|569.46|0
1639163610000|2021-12-10 19:13:30|571.67|569.27|571.67|569.27|571.67|569.27|571.67|569.27|0
1639163620000|2021-12-10 19:13:40|571.86|569.46|571.67|569.27|571.86|569.46|571.67|569.27|0
1639163630000|2021-12-10 19:13:50|571.86|569.46|572.04|569.64|572.23|569.83|571.86|569.46|0
1639163640000|2021-12-10 19:14:00|571.86|569.46|571.86|569.46|571.86|569.46|571.86|569.46|0
1639163650000|2021-12-10 19:14:10|571.67|569.27|571.67|569.27|572.23|569.83|571.67|569.27|0
1639163660000|2021-12-10 19:14:20|571.86|569.46|571.86|569.46|571.86|569.46|571.86|569.46|0
1639163670000|2021-12-10 19:14:30|571.67|569.27|571.67|569.27|571.67|569.27|571.58|569.18|0
1639163680000|2021-12-10 19:14:40|571.49|569.09|571.67|569.27|571.67|569.27|571.49|569.09|0
1639163690000|2021-12-10 19:14:50|571.49|569.09|571.86|569.46|571.86|569.46|571.49|569.09|0
1639163700000|2021-12-10 19:15:00|572.04|569.64|572.04|569.64|572.04|569.64|571.95|569.55|0
1639163710000|2021-12-10 19:15:10|571.86|569.46|571.67|569.27|572.04|569.64|571.67|569.27|0
1639163720000|2021-12-10 19:15:20|571.86|569.46|572.04|569.64|572.04|569.64|571.86|569.46|0
1639163730000|2021-12-10 19:15:30|572.23|569.83|572.04|569.64|572.23|569.83|572.04|569.64|0
1639163740000|2021-12-10 19:15:40|572.23|569.83|572.23|569.83|572.23|569.83|572.23|569.83|0
1639163750000|2021-12-10 19:15:50|572.04|569.64|572.23|569.83|572.23|569.83|572.04|569.64|0
1639163760000|2021-12-10 19:16:00|572.04|569.64|572.23|569.83|572.23|569.83|572.04|569.64|0
1639163770000|2021-12-10 19:16:10|572.04|569.64|572.04|569.64|572.04|569.64|572.04|569.64|0
1639163780000|2021-12-10 19:16:20|572.23|569.83|571.86|569.46|572.23|569.83|571.67|569.27|0
1639163790000|2021-12-10 19:16:30|571.67|569.27|571.67|569.27|571.67|569.27|571.67|569.27|0
1639163800000|2021-12-10 19:16:40|571.86|569.46|571.67|569.27|571.86|569.46|571.67|569.27|0
1639163810000|2021-12-10 19:16:50|571.86|569.46|571.76|569.36|571.86|569.46|571.76|569.36|0
1639163820000|2021-12-10 19:17:00|571.67|569.27|571.86|569.46|571.86|569.46|571.67|569.27|0
1639163830000|2021-12-10 19:17:10|571.67|569.27|571.49|569.09|571.67|569.27|571.49|569.09|0
1639163840000|2021-12-10 19:17:20|571.3|568.9|571.12|568.72|571.3|568.9|571.12|568.72|0
1639163850000|2021-12-10 19:17:30|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1639163860000|2021-12-10 19:17:40|571.49|569.09|571.67|569.27|571.67|569.27|571.49|569.09|0
1639163870000|2021-12-10 19:17:50|571.86|569.46|572.04|569.64|572.23|569.83|571.86|569.46|0
1639163880000|2021-12-10 19:18:00|572.41|570.01|572.6|570.2|572.6|570.2|572.41|570.01|0
1639163890000|2021-12-10 19:18:10|572.41|570.01|572.6|570.2|572.6|570.2|572.41|570.01|0
1639163900000|2021-12-10 19:18:20|572.78|570.38|572.41|570.01|572.78|570.38|572.41|570.01|0
1639163910000|2021-12-10 19:18:30|572.6|570.2|572.78|570.38|572.78|570.38|572.6|570.2|0
1639163920000|2021-12-10 19:18:40|572.97|570.57|573.15|570.75|573.15|570.75|572.97|570.57|0
1639163930000|2021-12-10 19:18:50|572.97|570.57|572.97|570.57|572.97|570.57|572.97|570.57|0
1639163940000|2021-12-10 19:19:00|573.15|570.75|572.78|570.38|573.15|570.75|572.78|570.38|0
1639163960000|2021-12-10 19:19:20|572.97|570.57|572.97|570.57|572.97|570.57|572.97|570.57|0
1639163970000|2021-12-10 19:19:30|573.05|570.65|572.97|570.57|573.05|570.65|572.97|570.57|0
1639163980000|2021-12-10 19:19:40|572.78|570.38|572.97|570.57|572.97|570.57|572.78|570.38|0
1639163990000|2021-12-10 19:19:50|573.15|570.75|573.15|570.75|573.15|570.75|573.15|570.75|0
1639164000000|2021-12-10 19:20:00|572.97|570.57|573.15|570.75|573.24|570.84|572.97|570.57|0
1639164010000|2021-12-10 19:20:10|573.24|570.84|573.52|571.12|573.52|571.12|573.15|570.75|0
1639164030000|2021-12-10 19:20:30|573.71|571.31|573.71|571.31|573.71|571.31|573.61|571.21|0
1639164040000|2021-12-10 19:20:40|573.52|571.12|573.42|571.02|573.61|571.21|573.42|571.02|0
1639164050000|2021-12-10 19:20:50|573.52|571.12|573.33|570.93|573.52|571.12|573.33|570.93|0
1639164060000|2021-12-10 19:21:00|573.52|571.12|573.33|570.93|573.52|571.12|573.15|570.75|0
1639164070000|2021-12-10 19:21:10|573.71|571.31|573.89|571.49|573.89|571.49|573.71|571.31|0
1639164080000|2021-12-10 19:21:20|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1639164090000|2021-12-10 19:21:30|573.79|571.39|573.71|571.31|573.79|571.39|573.71|571.31|0
1639164100000|2021-12-10 19:21:40|573.7|571.3|573.42|571.02|573.7|571.3|573.42|571.02|0
1639164110000|2021-12-10 19:21:50|573.52|571.12|573.52|571.12|573.52|571.12|573.33|570.93|0
1639164120000|2021-12-10 19:22:00|573.33|570.93|573.52|571.12|573.52|571.12|573.33|570.93|0
1639164130000|2021-12-10 19:22:10|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1639164140000|2021-12-10 19:22:20|573.15|570.75|573.15|570.75|573.15|570.75|572.96|570.56|0
1639164150000|2021-12-10 19:22:30|573.33|570.93|573.52|571.12|573.52|571.12|573.33|570.93|0
1639164160000|2021-12-10 19:22:40|573.33|570.93|573.33|570.93|573.33|570.93|573.15|570.75|0
1639164170000|2021-12-10 19:22:50|573.52|571.12|573.52|571.12|573.7|571.3|573.52|571.12|0
1639164180000|2021-12-10 19:23:00|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1639164190000|2021-12-10 19:23:10|573.42|571.02|573.33|570.93|573.42|571.02|573.33|570.93|0
1639164210000|2021-12-10 19:23:30|573.52|571.12|573.33|570.93|573.52|571.12|573.33|570.93|0
1639164220000|2021-12-10 19:23:40|573.52|571.12|573.52|571.12|573.52|571.12|573.42|571.02|0
1639164230000|2021-12-10 19:23:50|573.33|570.93|573.52|571.12|573.52|571.12|573.33|570.93|0
1639164240000|2021-12-10 19:24:00|573.33|570.93|573.52|571.12|573.52|571.12|573.33|570.93|0
1639164250000|2021-12-10 19:24:10|573.7|571.3|573.7|571.3|573.7|571.3|573.52|571.12|0
1639164260000|2021-12-10 19:24:20|573.52|571.12|573.33|570.93|573.52|571.12|573.33|570.93|0
1639164270000|2021-12-10 19:24:30|573.52|571.12|573.33|570.93|573.52|571.12|573.33|570.93|0
1639164280000|2021-12-10 19:24:40|573.7|571.3|573.7|571.3|573.7|571.3|573.52|571.12|0
1639164290000|2021-12-10 19:24:50|573.52|571.12|573.52|571.12|573.52|571.12|573.33|570.93|0
1639164300000|2021-12-10 19:25:00|573.33|570.93|573.52|571.12|573.52|571.12|573.33|570.93|0
1639164310000|2021-12-10 19:25:10|573.7|571.3|573.89|571.49|573.89|571.49|573.7|571.3|0
1639164320000|2021-12-10 19:25:20|573.7|571.3|572.96|570.56|573.7|571.3|572.96|570.56|0
1639164330000|2021-12-10 19:25:30|572.87|570.47|572.78|570.38|572.87|570.47|572.78|570.38|0
1639164340000|2021-12-10 19:25:40|572.59|570.19|572.41|570.01|572.59|570.19|572.22|569.82|0
1639164350000|2021-12-10 19:25:50|572.22|569.82|572.41|570.01|572.41|570.01|572.22|569.82|0
1639164360000|2021-12-10 19:26:00|572.22|569.82|572.5|570.1|572.5|570.1|572.22|569.82|0
1639164370000|2021-12-10 19:26:10|572.41|570.01|572.78|570.38|572.78|570.38|572.41|570.01|0
1639164380000|2021-12-10 19:26:20|572.59|570.19|572.78|570.38|572.96|570.56|572.59|570.19|0
1639164390000|2021-12-10 19:26:30|572.59|570.19|572.41|570.01|572.59|570.19|572.41|570.01|0
1639164400000|2021-12-10 19:26:40|572.22|569.82|572.59|570.19|572.59|570.19|572.22|569.82|0
1639164410000|2021-12-10 19:26:50|572.41|570.01|572.41|570.01|572.41|570.01|572.22|569.82|0
1639164420000|2021-12-10 19:27:00|572.22|569.82|572.41|570.01|572.41|570.01|572.22|569.82|0
1639164430000|2021-12-10 19:27:10|572.59|570.19|572.78|570.38|572.78|570.38|572.59|570.19|0
1639164440000|2021-12-10 19:27:20|572.96|570.56|572.78|570.38|572.96|570.56|572.78|570.38|0
1639164450000|2021-12-10 19:27:30|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1639164460000|2021-12-10 19:27:40|573.15|570.75|573.15|570.75|573.15|570.75|573.15|570.75|0
1639164470000|2021-12-10 19:27:50|572.96|570.56|573.15|570.75|573.15|570.75|572.96|570.56|0
1639164480000|2021-12-10 19:28:00|572.96|570.56|572.96|570.56|572.96|570.56|572.78|570.38|0
1639164490000|2021-12-10 19:28:10|572.78|570.38|572.59|570.19|572.78|570.38|572.59|570.19|0
1639164500000|2021-12-10 19:28:20|572.78|570.38|572.78|570.38|572.78|570.38|572.59|570.19|0
1639164510000|2021-12-10 19:28:30|572.59|570.19|572.96|570.56|572.96|570.56|572.59|570.19|0
1639164520000|2021-12-10 19:28:40|573.15|570.75|573.15|570.75|573.15|570.75|572.96|570.56|0
1639164540000|2021-12-10 19:29:00|572.96|570.56|572.59|570.19|573.15|570.75|572.59|570.19|0
1639164550000|2021-12-10 19:29:10|572.78|570.38|572.59|570.19|572.78|570.38|572.59|570.19|0
1639164560000|2021-12-10 19:29:20|572.78|570.38|573.15|570.75|573.15|570.75|572.78|570.38|0
1639164570000|2021-12-10 19:29:30|573.33|570.93|573.52|571.12|573.52|571.12|573.33|570.93|0
1639164580000|2021-12-10 19:29:40|573.42|571.02|573.52|571.12|573.52|571.12|573.42|571.02|0
1639164590000|2021-12-10 19:29:50|573.7|571.3|573.52|571.12|573.7|571.3|573.52|571.12|0
1639164600000|2021-12-10 19:30:00|573.7|571.3|573.7|571.3|573.7|571.3|573.7|571.3|0
1639164610000|2021-12-10 19:30:10|574.07|571.67|574.63|572.23|574.63|572.23|574.07|571.67|0
1639164620000|2021-12-10 19:30:20|574.44|572.04|574.44|572.04|574.44|572.04|574.26|571.86|0
1639164630000|2021-12-10 19:30:30|574.26|571.86|574.63|572.23|574.63|572.23|574.26|571.86|0
1639164640000|2021-12-10 19:30:40|574.44|572.04|574.44|572.04|574.63|572.23|574.44|572.04|0
1639164660000|2021-12-10 19:31:00|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1639164670000|2021-12-10 19:31:10|574.44|572.04|574.44|572.04|574.44|572.04|574.44|572.04|0
1639164680000|2021-12-10 19:31:20|574.35|571.95|574.26|571.86|574.35|571.95|574.26|571.86|0
1639164690000|2021-12-10 19:31:30|574.44|572.04|574.44|572.04|574.44|572.04|574.44|572.04|0
1639164700000|2021-12-10 19:31:40|574.53|572.13|574.44|572.04|574.63|572.23|574.44|572.04|0
1639164720000|2021-12-10 19:32:00|574.26|571.86|573.7|571.3|574.26|571.86|573.7|571.3|0
1639164730000|2021-12-10 19:32:10|573.51|571.11|573.33|570.93|573.7|571.3|573.33|570.93|0
1639164740000|2021-12-10 19:32:20|573.51|571.11|573.33|570.93|573.51|571.11|573.33|570.93|0
1639164750000|2021-12-10 19:32:30|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1639164760000|2021-12-10 19:32:40|572.77|570.37|572.96|570.56|572.96|570.56|572.77|570.37|0
1639164770000|2021-12-10 19:32:50|572.77|570.37|572.77|570.37|572.77|570.37|572.59|570.19|0
1639164780000|2021-12-10 19:33:00|572.59|570.19|572.59|570.19|572.77|570.37|572.59|570.19|0
1639164790000|2021-12-10 19:33:10|572.4|570|571.85|569.45|572.4|570|571.85|569.45|0
1639164800000|2021-12-10 19:33:20|572.03|569.63|571.85|569.45|572.03|569.63|571.85|569.45|0
1639164810000|2021-12-10 19:33:30|571.66|569.26|571.66|569.26|571.66|569.26|571.48|569.08|0
1639164820000|2021-12-10 19:33:40|571.48|569.08|571.29|568.89|571.48|569.08|571.29|568.89|0
1639164830000|2021-12-10 19:33:50|571.48|569.08|571.29|568.89|571.48|569.08|571.29|568.89|0
1639164840000|2021-12-10 19:34:00|571.48|569.08|571.66|569.26|571.66|569.26|571.48|569.08|0
1639164850000|2021-12-10 19:34:10|571.85|569.45|572.03|569.63|572.03|569.63|571.85|569.45|0
1639164860000|2021-12-10 19:34:20|571.85|569.45|570.18|567.78|571.85|569.45|570.18|567.78|0
1639164870000|2021-12-10 19:34:30|570.55|568.15|570.37|567.97|570.55|568.15|570.37|567.97|0
1639164880000|2021-12-10 19:34:40|570.09|567.69|570.37|567.97|570.37|567.97|570.09|567.69|0
1639164890000|2021-12-10 19:34:50|570.18|567.78|570.74|568.34|570.74|568.34|570.18|567.78|0
1639164900000|2021-12-10 19:35:00|571.29|568.89|570.92|568.52|571.29|568.89|570.92|568.52|0
1639164910000|2021-12-10 19:35:10|571.11|568.71|571.66|569.26|571.85|569.45|571.11|568.71|0
1639164920000|2021-12-10 19:35:20|571.48|569.08|570.92|568.52|571.48|569.08|570.92|568.52|0
1639164930000|2021-12-10 19:35:30|571.11|568.71|570.92|568.52|571.11|568.71|570.92|568.52|0
1639164940000|2021-12-10 19:35:40|570.74|568.34|570.74|568.34|570.92|568.52|570.74|568.34|0
1639164950000|2021-12-10 19:35:50|570.55|568.15|570.74|568.34|570.74|568.34|570.55|568.15|0
1639164960000|2021-12-10 19:36:00|570.55|568.15|570.55|568.15|570.74|568.34|570.55|568.15|0
1639164970000|2021-12-10 19:36:10|570.74|568.34|570.37|567.97|570.74|568.34|570.37|567.97|0
1639164980000|2021-12-10 19:36:20|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1639164990000|2021-12-10 19:36:30|570.37|567.97|570.55|568.15|570.55|568.15|570.37|567.97|0
1639165000000|2021-12-10 19:36:40|570.74|568.34|570.92|568.52|570.92|568.52|570.74|568.34|0
1639165020000|2021-12-10 19:37:00|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1639165030000|2021-12-10 19:37:10|570.92|568.52|570.37|567.97|570.92|568.52|570.37|567.97|0
1639165040000|2021-12-10 19:37:20|570.55|568.15|570.74|568.34|570.74|568.34|570.55|568.15|0
1639165060000|2021-12-10 19:37:40|570.55|568.15|570.37|567.97|570.55|568.15|570.37|567.97|0
1639165070000|2021-12-10 19:37:50|570.74|568.34|570.74|568.34|570.74|568.34|570.74|568.34|0
1639165080000|2021-12-10 19:38:00|570.92|568.52|571.29|568.89|571.29|568.89|570.92|568.52|0
1639165090000|2021-12-10 19:38:10|571.11|568.71|570.92|568.52|571.11|568.71|570.92|568.52|0
1639165100000|2021-12-10 19:38:20|571.11|568.71|571.11|568.71|571.11|568.71|571.11|568.71|0
1639165110000|2021-12-10 19:38:30|571.29|568.89|571.66|569.26|571.66|569.26|571.29|568.89|0
1639165120000|2021-12-10 19:38:40|571.85|569.45|571.66|569.26|571.85|569.45|571.66|569.26|0
1639165130000|2021-12-10 19:38:50|571.85|569.45|571.66|569.26|571.85|569.45|571.66|569.26|0
1639165150000|2021-12-10 19:39:10|571.48|569.08|571.85|569.45|571.85|569.45|571.48|569.08|0
1639165160000|2021-12-10 19:39:20|571.66|569.26|572.03|569.63|572.03|569.63|571.66|569.26|0
1639165180000|2021-12-10 19:39:40|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1639165190000|2021-12-10 19:39:50|571.48|569.08|571.48|569.08|571.48|569.08|571.48|569.08|0
1639165200000|2021-12-10 19:40:00|571.84|569.44|572.03|569.63|572.03|569.63|571.84|569.44|0
1639165210000|2021-12-10 19:40:10|571.84|569.44|571.84|569.44|571.84|569.44|571.66|569.26|0
1639165220000|2021-12-10 19:40:20|572.03|569.63|572.03|569.63|572.03|569.63|571.84|569.44|0
1639165230000|2021-12-10 19:40:30|571.84|569.44|571.66|569.26|571.84|569.44|571.47|569.07|0
1639165240000|2021-12-10 19:40:40|571.84|569.44|572.03|569.63|572.03|569.63|571.84|569.44|0
1639165250000|2021-12-10 19:40:50|571.93|569.53|571.47|569.07|571.93|569.53|571.47|569.07|0
1639165260000|2021-12-10 19:41:00|571.66|569.26|571.47|569.07|571.84|569.44|571.47|569.07|0
1639165270000|2021-12-10 19:41:10|571.66|569.26|571.84|569.44|571.84|569.44|571.66|569.26|0
1639165280000|2021-12-10 19:41:20|572.03|569.63|571.47|569.07|572.03|569.63|571.47|569.07|0
1639165290000|2021-12-10 19:41:30|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1639165310000|2021-12-10 19:41:50|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1639165320000|2021-12-10 19:42:00|571.19|568.79|571.29|568.89|571.29|568.89|571.19|568.79|0
1639165330000|2021-12-10 19:42:10|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1639165340000|2021-12-10 19:42:20|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1639165350000|2021-12-10 19:42:30|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1639165360000|2021-12-10 19:42:40|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1639165370000|2021-12-10 19:42:50|571.66|569.26|571.84|569.44|571.84|569.44|571.66|569.26|0
1639165380000|2021-12-10 19:43:00|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1639165390000|2021-12-10 19:43:10|571.84|569.44|571.66|569.26|572.03|569.63|571.66|569.26|0
1639165400000|2021-12-10 19:43:20|571.84|569.44|571.93|569.53|572.03|569.63|571.84|569.44|0
1639165410000|2021-12-10 19:43:30|571.84|569.44|571.84|569.44|572.03|569.63|571.84|569.44|0
1639165420000|2021-12-10 19:43:40|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1639165430000|2021-12-10 19:43:50|571.84|569.44|572.03|569.63|572.03|569.63|571.84|569.44|0
1639165450000|2021-12-10 19:44:10|571.84|569.44|571.66|569.26|572.03|569.63|571.66|569.26|0
1639165460000|2021-12-10 19:44:20|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1639165470000|2021-12-10 19:44:30|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1639165480000|2021-12-10 19:44:40|571.47|569.07|571.29|568.89|571.47|569.07|571.29|568.89|0
1639165490000|2021-12-10 19:44:50|571.1|568.7|570.92|568.52|571.1|568.7|570.92|568.52|0
1639165500000|2021-12-10 19:45:00|571.29|568.89|571.84|569.44|571.84|569.44|570.92|568.52|0
1639165510000|2021-12-10 19:45:10|571.66|569.26|570.92|568.52|571.66|569.26|570.92|568.52|0
1639165520000|2021-12-10 19:45:20|570.73|568.33|570.92|568.52|570.92|568.52|570.73|568.33|0
1639165530000|2021-12-10 19:45:30|571.19|568.79|571.29|568.89|571.29|568.89|571.19|568.79|0
1639165540000|2021-12-10 19:45:40|571.47|569.07|571.66|569.26|571.66|569.26|571.47|569.07|0
1639165550000|2021-12-10 19:45:50|571.47|569.07|571.66|569.26|571.66|569.26|571.47|569.07|0
1639165560000|2021-12-10 19:46:00|571.47|569.07|571.66|569.26|571.84|569.44|571.47|569.07|0
1639165570000|2021-12-10 19:46:10|571.84|569.44|571.66|569.26|571.84|569.44|571.66|569.26|0
1639165580000|2021-12-10 19:46:20|571.47|569.07|571.29|568.89|571.47|569.07|571.1|568.7|0
1639165620000|2021-12-10 19:47:00|571.66|569.26|571.1|568.7|571.66|569.26|571.1|568.7|0
1639165630000|2021-12-10 19:47:10|571.29|568.89|570.73|568.33|571.29|568.89|570.73|568.33|0
1639165640000|2021-12-10 19:47:20|570.55|568.15|570.73|568.33|570.73|568.33|570.55|568.15|0
1639165650000|2021-12-10 19:47:30|570.92|568.52|570.92|568.52|571.1|568.7|570.92|568.52|0
1639165660000|2021-12-10 19:47:40|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1639165670000|2021-12-10 19:47:50|570.73|568.33|570.92|568.52|570.92|568.52|570.73|568.33|0
1639165680000|2021-12-10 19:48:00|571.1|568.7|571.1|568.7|571.1|568.7|570.92|568.52|0
1639165690000|2021-12-10 19:48:10|571.29|568.89|570.73|568.33|571.29|568.89|570.73|568.33|0
1639165700000|2021-12-10 19:48:20|570.92|568.52|571.1|568.7|571.1|568.7|570.73|568.33|0
1639165710000|2021-12-10 19:48:30|570.92|568.52|570.92|568.52|570.92|568.52|570.73|568.33|0
1639165720000|2021-12-10 19:48:40|571.1|568.7|570.92|568.52|571.1|568.7|570.92|568.52|0
1639165730000|2021-12-10 19:48:50|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1639165740000|2021-12-10 19:49:00|570.92|568.52|570.73|568.33|570.92|568.52|570.73|568.33|0
1639165750000|2021-12-10 19:49:10|570.92|568.52|570.92|568.52|570.92|568.52|570.73|568.33|0
1639165760000|2021-12-10 19:49:20|570.73|568.33|570.73|568.33|570.92|568.52|570.73|568.33|0
1639165770000|2021-12-10 19:49:30|570.55|568.15|570.36|567.96|570.55|568.15|570.36|567.96|0
1639165780000|2021-12-10 19:49:40|570.55|568.15|570.92|568.52|570.92|568.52|570.55|568.15|0
1639165790000|2021-12-10 19:49:50|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1639165800000|2021-12-10 19:50:00|570.73|568.33|570.55|568.15|570.73|568.33|570.55|568.15|0
1639165810000|2021-12-10 19:50:10|570.36|567.96|570.55|568.15|570.55|568.15|570.36|567.96|0
1639165820000|2021-12-10 19:50:20|571.1|568.7|571.1|568.7|571.1|568.7|571|568.6|0
1639165830000|2021-12-10 19:50:30|570.92|568.52|570.73|568.33|570.92|568.52|570.73|568.33|0
1639165840000|2021-12-10 19:50:40|571.1|568.7|571.1|568.7|571.28|568.88|571.1|568.7|0
1639165850000|2021-12-10 19:50:50|570.92|568.52|570.73|568.33|571.1|568.7|570.73|568.33|0
1639165860000|2021-12-10 19:51:00|570.55|568.15|570.36|567.96|570.55|568.15|570.36|567.96|0
1639165870000|2021-12-10 19:51:10|570.73|568.33|570.91|568.51|570.91|568.51|570.73|568.33|0
1639165880000|2021-12-10 19:51:20|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1639165890000|2021-12-10 19:51:30|570.55|568.15|570.36|567.96|570.55|568.15|570.36|567.96|0
1639165900000|2021-12-10 19:51:40|570.18|567.78|570.18|567.78|570.36|567.96|570.18|567.78|0
1639165910000|2021-12-10 19:51:50|569.99|567.59|570.18|567.78|570.18|567.78|569.99|567.59|0
1639165920000|2021-12-10 19:52:00|570.36|567.96|569.81|567.41|570.36|567.96|569.81|567.41|0
1639165930000|2021-12-10 19:52:10|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1639165940000|2021-12-10 19:52:20|569.81|567.41|569.81|567.41|569.81|567.41|569.44|567.04|0
1639165950000|2021-12-10 19:52:30|569.44|567.04|569.44|567.04|569.44|567.04|569.44|567.04|0
1639165960000|2021-12-10 19:52:40|569.62|567.22|569.62|567.22|569.62|567.22|569.44|567.04|0
1639165970000|2021-12-10 19:52:50|569.44|567.04|569.44|567.04|569.44|567.04|569.07|566.67|0
1639165980000|2021-12-10 19:53:00|569.25|566.85|569.44|567.04|569.44|567.04|569.07|566.67|0
1639165990000|2021-12-10 19:53:10|569.25|566.85|569.07|566.67|569.25|566.85|569.07|566.67|0
1639166000000|2021-12-10 19:53:20|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1639166010000|2021-12-10 19:53:30|568.7|566.3|568.7|566.3|568.88|566.48|568.7|566.3|0
1639166020000|2021-12-10 19:53:40|569.07|566.67|569.07|566.67|569.07|566.67|569.07|566.67|0
1639166030000|2021-12-10 19:53:50|568.88|566.48|569.07|566.67|569.07|566.67|568.88|566.48|0
1639166040000|2021-12-10 19:54:00|569.25|566.85|569.25|566.85|569.25|566.85|569.25|566.85|0
1639166050000|2021-12-10 19:54:10|569.07|566.67|569.25|566.85|569.25|566.85|569.07|566.67|0
1639166060000|2021-12-10 19:54:20|569.44|567.04|569.62|567.22|569.62|567.22|569.44|567.04|0
1639166070000|2021-12-10 19:54:30|569.25|566.85|569.25|566.85|569.44|567.04|569.25|566.85|0
1639166080000|2021-12-10 19:54:40|569.07|566.67|569.07|566.67|569.07|566.67|568.88|566.48|0
1639166090000|2021-12-10 19:54:50|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1639166100000|2021-12-10 19:55:00|568.88|566.48|568.51|566.11|568.88|566.48|568.51|566.11|0
1639166110000|2021-12-10 19:55:10|568.33|565.93|568.14|565.74|568.33|565.93|568.14|565.74|0
1639166120000|2021-12-10 19:55:20|567.96|565.56|568.14|565.74|568.14|565.74|567.96|565.56|0
1639166130000|2021-12-10 19:55:30|568.51|566.11|569.07|566.67|569.07|566.67|568.33|565.93|0
1639166140000|2021-12-10 19:55:40|569.43|567.03|569.8|567.4|569.8|567.4|569.43|567.03|0
1639166150000|2021-12-10 19:55:50|569.62|567.22|569.62|567.22|569.62|567.22|569.62|567.22|0
1639166160000|2021-12-10 19:56:00|569.43|567.03|569.62|567.22|569.62|567.22|569.43|567.03|0
1639166170000|2021-12-10 19:56:10|569.43|567.03|569.43|567.03|569.62|567.22|569.43|567.03|0
1639166180000|2021-12-10 19:56:20|569.34|566.94|569.25|566.85|569.43|567.03|569.06|566.66|0
1639166190000|2021-12-10 19:56:30|569.06|566.66|568.33|565.93|569.06|566.66|568.14|565.74|0
1639166200000|2021-12-10 19:56:40|568.7|566.3|568.51|566.11|568.7|566.3|568.51|566.11|0
1639166210000|2021-12-10 19:56:50|568.14|565.74|568.33|565.93|568.33|565.93|568.14|565.74|0
1639166220000|2021-12-10 19:57:00|567.96|565.56|568.14|565.74|568.14|565.74|567.96|565.56|0
1639166230000|2021-12-10 19:57:10|567.96|565.56|568.14|565.74|568.14|565.74|567.96|565.56|0
1639166240000|2021-12-10 19:57:20|568.33|565.93|568.14|565.74|568.33|565.93|568.14|565.74|0
1639166250000|2021-12-10 19:57:30|567.96|565.56|567.96|565.56|567.96|565.56|567.77|565.37|0
1639166260000|2021-12-10 19:57:40|568.14|565.74|568.33|565.93|568.33|565.93|568.14|565.74|0
1639166270000|2021-12-10 19:57:50|568.23|565.83|568.51|566.11|568.51|566.11|568.23|565.83|0
1639166280000|2021-12-10 19:58:00|568.33|565.93|568.14|565.74|568.33|565.93|568.14|565.74|0
1639166290000|2021-12-10 19:58:10|567.96|565.56|567.77|565.37|568.14|565.74|567.77|565.37|0
1639166300000|2021-12-10 19:58:20|567.96|565.56|567.96|565.56|567.96|565.56|567.77|565.37|0
1639166310000|2021-12-10 19:58:30|567.77|565.37|567.22|564.82|567.77|565.37|567.22|564.82|0
1639166320000|2021-12-10 19:58:40|567.4|565|567.4|565|567.4|565|567.03|564.63|0
1639166330000|2021-12-10 19:58:50|567.59|565.19|568.14|565.74|568.14|565.74|567.59|565.19|0
1639166340000|2021-12-10 19:59:00|567.96|565.56|567.22|564.82|567.96|565.56|567.22|564.82|0
1639166350000|2021-12-10 19:59:10|567.03|564.63|567.22|564.82|567.77|565.37|567.03|564.63|0
1639166360000|2021-12-10 19:59:20|567.03|564.63|567.22|564.82|567.22|564.82|567.03|564.63|0
1639166370000|2021-12-10 19:59:30|567.31|564.91|567.22|564.82|567.4|565|567.22|564.82|0
1639166380000|2021-12-10 19:59:40|567.4|565|567.77|565.37|567.77|565.37|567.4|565|0
1639166390000|2021-12-10 19:59:50|567.86|565.46|567.77|565.37|567.96|565.56|567.77|565.37|0
1639166400000|2021-12-10 20:00:00|567.49|565.09|568.14|565.74|568.32|565.92|567.49|565.09|0
1639166410000|2021-12-10 20:00:10|567.96|565.56|568.32|565.92|568.32|565.92|567.96|565.56|0
1639166420000|2021-12-10 20:00:20|568.51|566.11|568.51|566.11|568.51|566.11|568.14|565.74|0
1639166430000|2021-12-10 20:00:30|568.32|565.92|568.51|566.11|568.69|566.29|568.32|565.92|0
1639166440000|2021-12-10 20:00:40|568.88|566.48|568.69|566.29|568.88|566.48|568.69|566.29|0
1639166450000|2021-12-10 20:00:50|568.32|565.92|568.88|566.48|568.88|566.48|568.14|565.74|0
1639166460000|2021-12-10 20:01:00|568.6|566.2|568.14|565.74|568.6|566.2|568.14|565.74|0
1639166470000|2021-12-10 20:01:10|568.32|565.92|568.69|566.29|568.69|566.29|568.32|565.92|0
1639166480000|2021-12-10 20:01:20|568.88|566.48|568.69|566.29|568.88|566.48|568.69|566.29|0
1639166490000|2021-12-10 20:01:30|568.88|566.48|568.32|565.92|569.06|566.66|568.32|565.92|0
1639166500000|2021-12-10 20:01:40|568.69|566.29|568.88|566.48|569.06|566.66|568.69|566.29|0
1639166510000|2021-12-10 20:01:50|568.97|566.57|569.06|566.66|569.25|566.85|568.97|566.57|0
1639166520000|2021-12-10 20:02:00|568.69|566.29|568.88|566.48|568.88|566.48|568.69|566.29|0
1639166530000|2021-12-10 20:02:10|568.51|566.11|567.95|565.55|568.51|566.11|567.95|565.55|0
1639166540000|2021-12-10 20:02:20|567.77|565.37|567.77|565.37|567.95|565.55|567.77|565.37|0
1639166550000|2021-12-10 20:02:30|567.95|565.55|567.95|565.55|568.14|565.74|567.95|565.55|0
1639166560000|2021-12-10 20:02:40|567.59|565.19|567.4|565|567.59|565.19|567.4|565|0
1639166570000|2021-12-10 20:02:50|567.59|565.19|567.95|565.55|567.95|565.55|567.59|565.19|0
1639166580000|2021-12-10 20:03:00|568.14|565.74|567.95|565.55|568.14|565.74|567.77|565.37|0
1639166590000|2021-12-10 20:03:10|567.59|565.19|567.4|565|567.59|565.19|567.22|564.82|0
1639166600000|2021-12-10 20:03:20|567.59|565.19|567.4|565|567.59|565.19|567.4|565|0
1639166610000|2021-12-10 20:03:30|567.22|564.82|567.03|564.63|567.22|564.82|566.85|564.45|0
1639166620000|2021-12-10 20:03:40|567.22|564.82|567.22|564.82|567.59|565.19|567.22|564.82|0
1639166630000|2021-12-10 20:03:50|567.4|565|567.03|564.63|567.4|565|567.03|564.63|0
1639166640000|2021-12-10 20:04:00|567.22|564.82|567.4|565|567.4|565|567.22|564.82|0
1639166650000|2021-12-10 20:04:10|567.59|565.19|567.22|564.82|567.59|565.19|567.03|564.63|0
1639166660000|2021-12-10 20:04:20|567.03|564.63|566.85|564.45|567.22|564.82|566.85|564.45|0
1639166670000|2021-12-10 20:04:30|566.66|564.26|566.66|564.26|566.85|564.45|566.66|564.26|0
1639166680000|2021-12-10 20:04:40|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1639166690000|2021-12-10 20:04:50|566.66|564.26|566.48|564.08|566.66|564.26|566.29|563.89|0
1639166700000|2021-12-10 20:05:00|566.66|564.26|566.85|564.45|566.85|564.45|566.29|563.89|0
1639166710000|2021-12-10 20:05:10|566.66|564.26|566.48|564.08|566.66|564.26|566.29|563.89|0
1639166720000|2021-12-10 20:05:20|566.29|563.89|566.11|563.71|566.29|563.89|566.11|563.71|0
1639166730000|2021-12-10 20:05:30|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1639166740000|2021-12-10 20:05:40|566.11|563.71|566.2|563.8|566.29|563.89|566.11|563.71|0
1639166750000|2021-12-10 20:05:50|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1639166760000|2021-12-10 20:06:00|566.29|563.89|566.29|563.89|566.29|563.89|566.11|563.71|0
1639166770000|2021-12-10 20:06:10|566.66|564.26|567.03|564.63|567.03|564.63|566.66|564.26|0
1639166780000|2021-12-10 20:06:20|567.22|564.82|566.85|564.45|567.22|564.82|566.85|564.45|0
1639166790000|2021-12-10 20:06:30|567.03|564.63|567.58|565.18|567.58|565.18|566.85|564.45|0
1639166800000|2021-12-10 20:06:40|567.4|565|567.21|564.81|567.4|565|567.03|564.63|0
1639166810000|2021-12-10 20:06:50|567.4|565|567.4|565|567.4|565|567.21|564.81|0
1639166820000|2021-12-10 20:07:00|567.21|564.81|567.77|565.37|567.77|565.37|567.21|564.81|0
1639166830000|2021-12-10 20:07:10|567.95|565.55|568.14|565.74|568.14|565.74|567.95|565.55|0
1639166840000|2021-12-10 20:07:20|567.95|565.55|567.95|565.55|568.14|565.74|567.95|565.55|0
1639166850000|2021-12-10 20:07:30|568.14|565.74|567.95|565.55|568.14|565.74|567.95|565.55|0
1639166860000|2021-12-10 20:07:40|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1639166870000|2021-12-10 20:07:50|567.95|565.55|568.14|565.74|568.14|565.74|567.95|565.55|0
1639166880000|2021-12-10 20:08:00|567.95|565.55|567.95|565.55|568.14|565.74|567.95|565.55|0
1639166890000|2021-12-10 20:08:10|567.77|565.37|567.77|565.37|567.77|565.37|567.4|565|0
1639166900000|2021-12-10 20:08:20|567.58|565.18|567.95|565.55|567.95|565.55|567.58|565.18|0
1639166910000|2021-12-10 20:08:30|568.14|565.74|568.14|565.74|568.14|565.74|567.95|565.55|0
1639166920000|2021-12-10 20:08:40|568.32|565.92|569.24|566.84|569.24|566.84|568.32|565.92|0
1639166930000|2021-12-10 20:08:50|569.06|566.66|570.17|567.77|570.17|567.77|569.06|566.66|0
1639166940000|2021-12-10 20:09:00|569.98|567.58|569.98|567.58|569.98|567.58|569.8|567.4|0
1639166950000|2021-12-10 20:09:10|569.61|567.21|569.15|566.75|569.61|567.21|569.15|566.75|0
1639166960000|2021-12-10 20:09:20|569.24|566.84|570.72|568.32|570.72|568.32|569.24|566.84|0
1639166970000|2021-12-10 20:09:30|570.54|568.14|570.35|567.95|570.72|568.32|570.35|567.95|0
1639166980000|2021-12-10 20:09:40|570.17|567.77|570.17|567.77|570.17|567.77|569.98|567.58|0
1639166990000|2021-12-10 20:09:50|569.98|567.58|569.98|567.58|570.17|567.77|569.98|567.58|0
1639167000000|2021-12-10 20:10:00|569.8|567.4|569.61|567.21|569.8|567.4|569.43|567.03|0
1639167010000|2021-12-10 20:10:10|569.43|567.03|570.17|567.77|570.17|567.77|569.43|567.03|0
1639167020000|2021-12-10 20:10:20|569.98|567.58|570.17|567.77|570.17|567.77|569.8|567.4|0
1639167030000|2021-12-10 20:10:30|570.35|567.95|570.72|568.32|570.72|568.32|570.35|567.95|0
1639167040000|2021-12-10 20:10:40|570.91|568.51|570.91|568.51|570.91|568.51|570.72|568.32|0
1639167050000|2021-12-10 20:10:50|571.09|568.69|570.72|568.32|571.09|568.69|570.72|568.32|0
1639167060000|2021-12-10 20:11:00|570.35|567.95|570.54|568.14|570.72|568.32|570.35|567.95|0
1639167070000|2021-12-10 20:11:10|570.35|567.95|570.35|567.95|570.54|568.14|570.35|567.95|0
1639167080000|2021-12-10 20:11:20|570.17|567.77|570.17|567.77|570.17|567.77|569.98|567.58|0
1639167090000|2021-12-10 20:11:30|569.98|567.58|570.17|567.77|570.17|567.77|569.88|567.48|0
1639167100000|2021-12-10 20:11:40|570.35|567.95|570.35|567.95|570.54|568.14|570.17|567.77|0
1639167110000|2021-12-10 20:11:50|570.17|567.77|570.17|567.77|570.35|567.95|570.17|567.77|0
1639167120000|2021-12-10 20:12:00|569.98|567.58|569.88|567.48|569.98|567.58|569.8|567.4|0
1639167130000|2021-12-10 20:12:10|569.98|567.58|569.8|567.4|569.98|567.58|569.8|567.4|0
1639167140000|2021-12-10 20:12:20|569.98|567.58|569.88|567.48|569.98|567.58|569.88|567.48|0
1639167150000|2021-12-10 20:12:30|569.8|567.4|569.8|567.4|569.98|567.58|569.8|567.4|0
1639167160000|2021-12-10 20:12:40|569.98|567.58|569.8|567.4|569.98|567.58|569.8|567.4|0
1639167170000|2021-12-10 20:12:50|569.98|567.58|570.17|567.77|570.17|567.77|569.98|567.58|0
1639167180000|2021-12-10 20:13:00|569.98|567.58|569.61|567.21|569.98|567.58|569.61|567.21|0
1639167190000|2021-12-10 20:13:10|569.8|567.4|569.98|567.58|569.98|567.58|569.61|567.21|0
1639167200000|2021-12-10 20:13:20|570.16|567.76|570.16|567.76|570.35|567.95|570.16|567.76|0
1639167210000|2021-12-10 20:13:30|569.98|567.58|570.16|567.76|570.16|567.76|569.98|567.58|0
1639167230000|2021-12-10 20:13:50|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1639167240000|2021-12-10 20:14:00|570.25|567.85|570.16|567.76|570.25|567.85|569.98|567.58|0
1639167250000|2021-12-10 20:14:10|569.8|567.4|569.98|567.58|569.98|567.58|569.79|567.39|0
1639167260000|2021-12-10 20:14:20|570.16|567.76|569.98|567.58|570.16|567.76|569.79|567.39|0
1639167270000|2021-12-10 20:14:30|570.53|568.13|570.53|568.13|570.53|568.13|570.35|567.95|0
1639167280000|2021-12-10 20:14:40|570.72|568.32|570.53|568.13|570.72|568.32|570.35|567.95|0
1639167290000|2021-12-10 20:14:50|570.35|567.95|570.35|567.95|570.72|568.32|570.35|567.95|0
1639167300000|2021-12-10 20:15:00|570.53|568.13|569.79|567.39|570.53|568.13|569.79|567.39|0
1639167310000|2021-12-10 20:15:10|570.16|567.76|571.09|568.69|571.09|568.69|570.16|567.76|0
1639167330000|2021-12-10 20:15:30|570.9|568.5|571.09|568.69|571.09|568.69|570.9|568.5|0
1639167340000|2021-12-10 20:15:40|570.9|568.5|571.09|568.69|571.09|568.69|570.9|568.5|0
1639167350000|2021-12-10 20:15:50|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1639167360000|2021-12-10 20:16:00|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1639167370000|2021-12-10 20:16:10|570.9|568.5|570.72|568.32|570.9|568.5|570.72|568.32|0
1639167380000|2021-12-10 20:16:20|570.35|567.95|570.16|567.76|570.35|567.95|570.16|567.76|0
1639167390000|2021-12-10 20:16:30|570.35|567.95|570.16|567.76|570.35|567.95|570.16|567.76|0
1639167400000|2021-12-10 20:16:40|570.35|567.95|570.53|568.13|570.53|568.13|570.35|567.95|0
1639167410000|2021-12-10 20:16:50|570.72|568.32|570.9|568.5|570.9|568.5|570.72|568.32|0
1639167430000|2021-12-10 20:17:10|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639167440000|2021-12-10 20:17:20|571.27|568.87|571.09|568.69|571.27|568.87|571.09|568.69|0
1639167450000|2021-12-10 20:17:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1639167460000|2021-12-10 20:17:40|570.9|568.5|571.27|568.87|571.27|568.87|570.9|568.5|0
1639167470000|2021-12-10 20:17:50|571.09|568.69|570.9|568.5|571.09|568.69|570.72|568.32|0
1639167480000|2021-12-10 20:18:00|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639167490000|2021-12-10 20:18:10|571.27|568.87|571.27|568.87|571.27|568.87|571.09|568.69|0
1639167500000|2021-12-10 20:18:20|571.64|569.24|571.27|568.87|571.64|569.24|571.27|568.87|0
1639167510000|2021-12-10 20:18:30|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1639167520000|2021-12-10 20:18:40|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1639167530000|2021-12-10 20:18:50|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1639167540000|2021-12-10 20:19:00|571.64|569.24|571.46|569.06|571.64|569.24|571.46|569.06|0
1639167550000|2021-12-10 20:19:10|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1639167560000|2021-12-10 20:19:20|570.9|568.5|571.64|569.24|571.64|569.24|570.9|568.5|0
1639167570000|2021-12-10 20:19:30|571.46|569.06|571.27|568.87|571.46|569.06|571.27|568.87|0
1639167580000|2021-12-10 20:19:40|571.46|569.06|571.83|569.43|571.83|569.43|571.46|569.06|0
1639167590000|2021-12-10 20:19:50|571.64|569.24|571.83|569.43|571.83|569.43|571.64|569.24|0
1639167600000|2021-12-10 20:20:00|571.64|569.24|571.83|569.43|571.83|569.43|571.46|569.06|0
1639167610000|2021-12-10 20:20:10|572.01|569.61|572.2|569.8|572.2|569.8|572.01|569.61|0
1639167620000|2021-12-10 20:20:20|572.01|569.61|572.2|569.8|572.2|569.8|572.01|569.61|0
1639167630000|2021-12-10 20:20:30|572.38|569.98|572.75|570.35|572.94|570.54|572.38|569.98|0
1639167640000|2021-12-10 20:20:40|572.94|570.54|572.94|570.54|573.12|570.72|572.94|570.54|0
1639167650000|2021-12-10 20:20:50|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1639167660000|2021-12-10 20:21:00|572.94|570.54|572.75|570.35|572.94|570.54|572.75|570.35|0
1639167680000|2021-12-10 20:21:20|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1639167690000|2021-12-10 20:21:30|572.38|569.98|572.19|569.79|572.38|569.98|572.19|569.79|0
1639167700000|2021-12-10 20:21:40|572.38|569.98|572.75|570.35|572.75|570.35|572.28|569.88|0
1639167710000|2021-12-10 20:21:50|572.94|570.54|572.75|570.35|572.94|570.54|572.75|570.35|0
1639167720000|2021-12-10 20:22:00|573.31|570.91|573.12|570.72|573.31|570.91|573.12|570.72|0
1639167730000|2021-12-10 20:22:10|573.31|570.91|573.49|571.09|573.49|571.09|573.31|570.91|0
1639167740000|2021-12-10 20:22:20|573.39|570.99|573.49|571.09|573.49|571.09|573.31|570.91|0
1639167750000|2021-12-10 20:22:30|573.68|571.28|573.68|571.28|573.86|571.46|573.68|571.28|0
1639167760000|2021-12-10 20:22:40|573.86|571.46|574.05|571.65|574.05|571.65|573.86|571.46|0
1639167770000|2021-12-10 20:22:50|574.13|571.73|574.23|571.83|574.23|571.83|574.13|571.73|0
1639167780000|2021-12-10 20:23:00|573.86|571.46|573.49|571.09|573.86|571.46|573.49|571.09|0
1639167790000|2021-12-10 20:23:10|573.12|570.72|573.3|570.9|573.49|571.09|573.12|570.72|0
1639167800000|2021-12-10 20:23:20|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1639167820000|2021-12-10 20:23:40|573.3|570.9|573.12|570.72|573.49|571.09|573.12|570.72|0
1639167830000|2021-12-10 20:23:50|572.93|570.53|572.75|570.35|572.93|570.53|572.75|570.35|0
1639167840000|2021-12-10 20:24:00|572.93|570.53|573.49|571.09|573.49|571.09|572.93|570.53|0
1639167850000|2021-12-10 20:24:10|573.67|571.27|573.67|571.27|573.86|571.46|573.67|571.27|0
1639167860000|2021-12-10 20:24:20|573.86|571.46|574.23|571.83|574.23|571.83|573.86|571.46|0
1639167870000|2021-12-10 20:24:30|574.05|571.65|574.42|572.02|574.42|572.02|574.05|571.65|0
1639167880000|2021-12-10 20:24:40|574.6|572.2|574.42|572.02|574.6|572.2|574.42|572.02|0
1639167890000|2021-12-10 20:24:50|574.04|571.64|573.86|571.46|574.04|571.64|573.86|571.46|0
1639167900000|2021-12-10 20:25:00|574.04|571.64|573.67|571.27|574.04|571.64|573.67|571.27|0
1639167910000|2021-12-10 20:25:10|573.49|571.09|573.67|571.27|573.67|571.27|573.49|571.09|0
1639167920000|2021-12-10 20:25:20|573.49|571.09|573.12|570.72|573.49|571.09|573.12|570.72|0
1639167930000|2021-12-10 20:25:30|573.3|570.9|573.12|570.72|573.3|570.9|573.12|570.72|0
1639167940000|2021-12-10 20:25:40|573.3|570.9|573.67|571.27|573.67|571.27|573.12|570.72|0
1639167950000|2021-12-10 20:25:50|573.49|571.09|573.49|571.09|573.49|571.09|573.3|570.9|0
1639167960000|2021-12-10 20:26:00|573.67|571.27|574.04|571.64|574.04|571.64|573.67|571.27|0
1639167980000|2021-12-10 20:26:20|574.23|571.83|574.23|571.83|574.23|571.83|574.23|571.83|0
1639167990000|2021-12-10 20:26:30|574.41|572.01|574.32|571.92|574.41|572.01|574.32|571.92|0
1639168000000|2021-12-10 20:26:40|574.23|571.83|574.23|571.83|574.23|571.83|574.04|571.64|0
1639168010000|2021-12-10 20:26:50|574.04|571.64|573.86|571.46|574.04|571.64|573.86|571.46|0
1639168020000|2021-12-10 20:27:00|573.67|571.27|573.67|571.27|573.86|571.46|573.67|571.27|0
1639168040000|2021-12-10 20:27:20|573.76|571.36|573.12|570.72|573.76|571.36|573.12|570.72|0
1639168050000|2021-12-10 20:27:30|573.3|570.9|573.3|570.9|573.49|571.09|573.3|570.9|0
1639168060000|2021-12-10 20:27:40|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1639168070000|2021-12-10 20:27:50|573.39|570.99|573.3|570.9|573.49|571.09|573.3|570.9|0
1639168080000|2021-12-10 20:28:00|573.12|570.72|573.49|571.09|573.49|571.09|573.12|570.72|0
1639168090000|2021-12-10 20:28:10|573.67|571.27|573.49|571.09|573.67|571.27|573.3|570.9|0
1639168100000|2021-12-10 20:28:20|573.3|570.9|573.67|571.27|573.67|571.27|573.3|570.9|0
1639168110000|2021-12-10 20:28:30|573.58|571.18|573.49|571.09|573.67|571.27|573.49|571.09|0
1639168120000|2021-12-10 20:28:40|573.67|571.27|573.67|571.27|573.86|571.46|573.67|571.27|0
1639168130000|2021-12-10 20:28:50|573.86|571.46|574.23|571.83|574.23|571.83|573.86|571.46|0
1639168140000|2021-12-10 20:29:00|574.04|571.64|574.04|571.64|574.04|571.64|573.86|571.46|0
1639168150000|2021-12-10 20:29:10|574.23|571.83|574.04|571.64|574.23|571.83|574.04|571.64|0
1639168160000|2021-12-10 20:29:20|574.23|571.83|574.04|571.64|574.23|571.83|574.04|571.64|0
1639168170000|2021-12-10 20:29:30|574.23|571.83|574.23|571.83|574.23|571.83|574.23|571.83|0
1639168180000|2021-12-10 20:29:40|574.04|571.64|574.04|571.64|574.04|571.64|574.04|571.64|0
1639168190000|2021-12-10 20:29:50|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1639168200000|2021-12-10 20:30:00|574.04|571.64|574.04|571.64|574.04|571.64|573.86|571.46|0
1639168210000|2021-12-10 20:30:10|574.23|571.83|574.23|571.83|574.23|571.83|574.23|571.83|0
1639168220000|2021-12-10 20:30:20|574.32|571.92|574.23|571.83|574.32|571.92|574.23|571.83|0
1639168230000|2021-12-10 20:30:30|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1639168240000|2021-12-10 20:30:40|574.6|572.2|574.6|572.2|574.6|572.2|574.6|572.2|0
1639168250000|2021-12-10 20:30:50|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1639168260000|2021-12-10 20:31:00|574.97|572.57|574.78|572.38|574.97|572.57|574.78|572.38|0
1639168280000|2021-12-10 20:31:20|574.6|572.2|574.6|572.2|574.78|572.38|574.6|572.2|0
1639168290000|2021-12-10 20:31:30|574.78|572.38|575.34|572.94|575.34|572.94|574.78|572.38|0
1639168300000|2021-12-10 20:31:40|575.71|573.31|575.71|573.31|576.08|573.68|575.71|573.31|0
1639168310000|2021-12-10 20:31:50|575.9|573.5|575.52|573.12|575.9|573.5|575.52|573.12|0
1639168320000|2021-12-10 20:32:00|575.71|573.31|575.9|573.5|575.9|573.5|575.71|573.31|0
1639168330000|2021-12-10 20:32:10|576.08|573.68|576.08|573.68|576.27|573.87|576.08|573.68|0
1639168340000|2021-12-10 20:32:20|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1639168350000|2021-12-10 20:32:30|576.08|573.68|576.64|574.24|576.64|574.24|576.08|573.68|0
1639168360000|2021-12-10 20:32:40|576.82|574.42|576.64|574.24|576.82|574.42|576.64|574.24|0
1639168370000|2021-12-10 20:32:50|576.82|574.42|577.01|574.61|577.01|574.61|576.82|574.42|0
1639168380000|2021-12-10 20:33:00|576.82|574.42|576.45|574.05|576.82|574.42|576.45|574.05|0
1639168390000|2021-12-10 20:33:10|576.64|574.24|576.64|574.24|576.64|574.24|576.45|574.05|0
1639168400000|2021-12-10 20:33:20|576.45|574.05|576.08|573.68|576.45|574.05|576.08|573.68|0
1639168410000|2021-12-10 20:33:30|575.71|573.31|575.89|573.49|575.89|573.49|575.52|573.12|0
1639168420000|2021-12-10 20:33:40|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1639168430000|2021-12-10 20:33:50|575.89|573.49|575.71|573.31|575.89|573.49|575.71|573.31|0
1639168440000|2021-12-10 20:34:00|576.08|573.68|576.08|573.68|576.08|573.68|575.89|573.49|0
1639168450000|2021-12-10 20:34:10|576.27|573.87|576.64|574.24|576.82|574.42|576.27|573.87|0
1639168460000|2021-12-10 20:34:20|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1639168480000|2021-12-10 20:34:40|576.64|574.24|576.64|574.24|576.64|574.24|576.64|574.24|0
1639168490000|2021-12-10 20:34:50|576.45|574.05|577.19|574.79|577.19|574.79|576.45|574.05|0
1639168500000|2021-12-10 20:35:00|577.01|574.61|577.01|574.61|577.19|574.79|577.01|574.61|0
1639168510000|2021-12-10 20:35:10|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1639168520000|2021-12-10 20:35:20|577.19|574.79|577.38|574.98|577.38|574.98|577.01|574.61|0
1639168530000|2021-12-10 20:35:30|577.19|574.79|577.01|574.61|577.28|574.88|577.01|574.61|0
1639168540000|2021-12-10 20:35:40|577.19|574.79|577.56|575.16|577.56|575.16|577.19|574.79|0
1639168550000|2021-12-10 20:35:50|577.38|574.98|577.38|574.98|577.38|574.98|577.19|574.79|0
1639168560000|2021-12-10 20:36:00|577.19|574.79|577.38|574.98|577.38|574.98|577.19|574.79|0
1639168570000|2021-12-10 20:36:10|577.56|575.16|577.38|574.98|577.56|575.16|577.38|574.98|0
1639168580000|2021-12-10 20:36:20|577.19|574.79|577.01|574.61|577.19|574.79|576.82|574.42|0
1639168590000|2021-12-10 20:36:30|576.64|574.24|577.01|574.61|577.01|574.61|576.64|574.24|0
1639168600000|2021-12-10 20:36:40|577.19|574.79|577.38|574.98|577.38|574.98|577.01|574.61|0
1639168610000|2021-12-10 20:36:50|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1639168620000|2021-12-10 20:37:00|577.38|574.98|577.38|574.98|577.47|575.07|577.38|574.98|0
1639168640000|2021-12-10 20:37:20|577.19|574.79|577.38|574.98|577.38|574.98|577.19|574.79|0
1639168650000|2021-12-10 20:37:30|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1639168660000|2021-12-10 20:37:40|577.19|574.79|577.38|574.98|577.38|574.98|577.19|574.79|0
1639168680000|2021-12-10 20:38:00|577.19|574.79|577.38|574.98|577.38|574.98|577.01|574.61|0
1639168690000|2021-12-10 20:38:10|577.19|574.79|577.38|574.98|577.47|575.07|577.19|574.79|0
1639168700000|2021-12-10 20:38:20|577.56|575.16|577.38|574.98|577.56|575.16|577.38|574.98|0
1639168710000|2021-12-10 20:38:30|577.56|575.16|577.38|574.98|577.56|575.16|577.19|574.79|0
1639168720000|2021-12-10 20:38:40|577.19|574.79|577.01|574.61|577.19|574.79|577.01|574.61|0
1639168730000|2021-12-10 20:38:50|576.82|574.42|576.26|573.86|576.82|574.42|576.26|573.86|0
1639168740000|2021-12-10 20:39:00|576.45|574.05|576.26|573.86|576.45|574.05|576.26|573.86|0
1639168750000|2021-12-10 20:39:10|575.89|573.49|575.71|573.31|575.89|573.49|575.71|573.31|0
1639168760000|2021-12-10 20:39:20|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1639168770000|2021-12-10 20:39:30|576.08|573.68|575.89|573.49|576.08|573.68|575.89|573.49|0
1639168780000|2021-12-10 20:39:40|576.26|573.86|576.26|573.86|576.45|574.05|576.26|573.86|0
1639168790000|2021-12-10 20:39:50|576.63|574.23|576.63|574.23|576.63|574.23|576.63|574.23|0
1639168800000|2021-12-10 20:40:00|576.45|574.05|576.82|574.42|576.82|574.42|576.45|574.05|0
1639168810000|2021-12-10 20:40:10|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1639168820000|2021-12-10 20:40:20|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1639168830000|2021-12-10 20:40:30|577.01|574.61|577.19|574.79|577.19|574.79|576.63|574.23|0
1639168840000|2021-12-10 20:40:40|577.38|574.98|577.38|574.98|577.38|574.98|577.19|574.79|0
1639168850000|2021-12-10 20:40:50|577.56|575.16|577.75|575.35|577.75|575.35|577.56|575.16|0
1639168860000|2021-12-10 20:41:00|577.56|575.16|577.75|575.35|577.75|575.35|577.56|575.16|0
1639168870000|2021-12-10 20:41:10|577.56|575.16|577.56|575.16|577.75|575.35|577.56|575.16|0
1639168880000|2021-12-10 20:41:20|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1639168890000|2021-12-10 20:41:30|577.56|575.16|577.56|575.16|577.56|575.16|577.38|574.98|0
1639168900000|2021-12-10 20:41:40|577.38|574.98|576.82|574.42|577.38|574.98|576.82|574.42|0
1639168910000|2021-12-10 20:41:50|577.19|574.79|577.38|574.98|577.38|574.98|577.19|574.79|0
1639168930000|2021-12-10 20:42:10|577.56|575.16|577.56|575.16|577.56|575.16|577.56|575.16|0
1639168940000|2021-12-10 20:42:20|577.38|574.98|577.56|575.16|577.56|575.16|577.38|574.98|0
1639168950000|2021-12-10 20:42:30|577|574.6|577.19|574.79|577.19|574.79|577|574.6|0
1639168960000|2021-12-10 20:42:40|577|574.6|577.19|574.79|577.38|574.98|577|574.6|0
1639168970000|2021-12-10 20:42:50|577.38|574.98|577.56|575.16|577.56|575.16|577.38|574.98|0
1639168980000|2021-12-10 20:43:00|577.38|574.98|577.56|575.16|577.75|575.35|577.38|574.98|0
1639168990000|2021-12-10 20:43:10|577.38|574.98|577.19|574.79|577.38|574.98|577.19|574.79|0
1639169000000|2021-12-10 20:43:20|577.38|574.98|577|574.6|577.38|574.98|577|574.6|0
1639169010000|2021-12-10 20:43:30|577.19|574.79|577|574.6|577.19|574.79|577|574.6|0
1639169020000|2021-12-10 20:43:40|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1639169030000|2021-12-10 20:43:50|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1639169040000|2021-12-10 20:44:00|577.56|575.16|577.65|575.25|577.65|575.25|577.56|575.16|0
1639169050000|2021-12-10 20:44:10|577.56|575.16|577.56|575.16|577.75|575.35|577.56|575.16|0
1639169060000|2021-12-10 20:44:20|577.65|575.25|577.56|575.16|577.65|575.25|577.56|575.16|0
1639169070000|2021-12-10 20:44:30|577.37|574.97|577.56|575.16|577.56|575.16|577.37|574.97|0
1639169100000|2021-12-10 20:45:00|577.75|575.35|578.12|575.72|578.12|575.72|577.75|575.35|0
1639169110000|2021-12-10 20:45:10|577.93|575.53|577.93|575.53|578.12|575.72|577.93|575.53|0
1639169120000|2021-12-10 20:45:20|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1639169130000|2021-12-10 20:45:30|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1639169140000|2021-12-10 20:45:40|578.12|575.72|578.3|575.9|578.3|575.9|577.93|575.53|0
1639169150000|2021-12-10 20:45:50|578.49|576.09|578.67|576.27|578.67|576.27|578.3|575.9|0
1639169160000|2021-12-10 20:46:00|578.86|576.46|579.05|576.65|579.05|576.65|578.86|576.46|0
1639169170000|2021-12-10 20:46:10|579.23|576.83|579.23|576.83|579.42|577.02|579.23|576.83|0
1639169180000|2021-12-10 20:46:20|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1639169190000|2021-12-10 20:46:30|579.23|576.83|579.42|577.02|579.42|577.02|579.23|576.83|0
1639169200000|2021-12-10 20:46:40|579.23|576.83|579.23|576.83|579.42|577.02|579.23|576.83|0
1639169210000|2021-12-10 20:46:50|579.42|577.02|579.23|576.83|579.42|577.02|579.23|576.83|0
1639169220000|2021-12-10 20:47:00|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1639169230000|2021-12-10 20:47:10|578.86|576.46|578.49|576.09|579.05|576.65|578.49|576.09|0
1639169240000|2021-12-10 20:47:20|578.86|576.46|579.23|576.83|579.23|576.83|578.86|576.46|0
1639169250000|2021-12-10 20:47:30|579.05|576.65|579.23|576.83|579.42|577.02|579.05|576.65|0
1639169260000|2021-12-10 20:47:40|579.42|577.02|579.23|576.83|579.42|577.02|579.23|576.83|0
1639169270000|2021-12-10 20:47:50|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1639169280000|2021-12-10 20:48:00|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1639169290000|2021-12-10 20:48:10|578.67|576.27|578.49|576.09|578.86|576.46|578.49|576.09|0
1639169300000|2021-12-10 20:48:20|578.67|576.27|578.67|576.27|578.86|576.46|578.67|576.27|0
1639169310000|2021-12-10 20:48:30|579.05|576.65|578.49|576.09|579.05|576.65|578.49|576.09|0
1639169320000|2021-12-10 20:48:40|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1639169330000|2021-12-10 20:48:50|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1639169340000|2021-12-10 20:49:00|578.3|575.9|578.39|575.99|578.49|576.09|578.3|575.9|0
1639169350000|2021-12-10 20:49:10|578.49|576.09|578.3|575.9|578.49|576.09|578.12|575.72|0
1639169360000|2021-12-10 20:49:20|578.12|575.72|578.67|576.27|578.67|576.27|578.12|575.72|0
1639169370000|2021-12-10 20:49:30|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1639169380000|2021-12-10 20:49:40|580.37|577.97|580.37|577.97|580.56|578.16|580.37|577.97|0
1639169390000|2021-12-10 20:49:50|577.84|575.44|579.49|577.09|579.49|577.09|577.84|575.44|0
1639169400000|2021-12-10 20:50:00|579.39|576.99|581.16|578.76|581.16|578.76|579.39|576.99|0
1639169410000|2021-12-10 20:50:10|581.35|578.95|581.53|579.13|581.53|579.13|581.35|578.95|0
1639169420000|2021-12-10 20:50:20|581.25|578.85|581.91|579.51|581.91|579.51|581.25|578.85|0
1639169430000|2021-12-10 20:50:30|581.53|579.13|581.35|578.95|581.53|579.13|580.98|578.58|0
1639169440000|2021-12-10 20:50:40|581.53|579.13|581.72|579.32|581.72|579.32|581.53|579.13|0
1639169450000|2021-12-10 20:50:50|581.91|579.51|582.28|579.88|582.28|579.88|581.91|579.51|0
1639169460000|2021-12-10 20:51:00|582.09|579.69|582.09|579.69|582.09|579.69|581.72|579.32|0
1639169470000|2021-12-10 20:51:10|581.72|579.32|581.91|579.51|581.91|579.51|581.72|579.32|0
1639169480000|2021-12-10 20:51:20|581.72|579.32|581.53|579.13|581.91|579.51|581.35|578.95|0
1639169490000|2021-12-10 20:51:30|581.72|579.32|581.53|579.13|581.72|579.32|581.53|579.13|0
1639169500000|2021-12-10 20:51:40|581.72|579.32|581.91|579.51|581.91|579.51|581.72|579.32|0
1639169510000|2021-12-10 20:51:50|581.72|579.32|581.72|579.32|581.72|579.32|581.53|579.13|0
1639169520000|2021-12-10 20:52:00|581.53|579.13|581.35|578.95|581.53|579.13|581.35|578.95|0
1639169530000|2021-12-10 20:52:10|581.53|579.13|581.16|578.76|581.53|579.13|581.16|578.76|0
1639169540000|2021-12-10 20:52:20|581.35|578.95|581.35|578.95|581.53|579.13|581.35|578.95|0
1639169550000|2021-12-10 20:52:30|581.72|579.32|581.53|579.13|581.72|579.32|581.53|579.13|0
1639169560000|2021-12-10 20:52:40|581.16|578.76|580.42|578.02|581.16|578.76|580.42|578.02|0
1639169570000|2021-12-10 20:52:50|580.6|578.2|580.6|578.2|580.6|578.2|580.42|578.02|0
1639169580000|2021-12-10 20:53:00|580.42|578.02|580.23|577.83|580.42|578.02|580.23|577.83|0
1639169590000|2021-12-10 20:53:10|580.42|578.02|580.04|577.64|580.42|578.02|580.04|577.64|0
1639169610000|2021-12-10 20:53:30|580.23|577.83|580.23|577.83|580.23|577.83|580.23|577.83|0
1639169620000|2021-12-10 20:53:40|580.42|578.02|580.04|577.64|580.42|578.02|579.86|577.46|0
1639169630000|2021-12-10 20:53:50|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1639169640000|2021-12-10 20:54:00|580.04|577.64|580.42|578.02|580.42|578.02|580.04|577.64|0
1639169650000|2021-12-10 20:54:10|580.23|577.83|580.23|577.83|580.41|578.01|580.23|577.83|0
1639169660000|2021-12-10 20:54:20|579.86|577.46|579.76|577.36|579.86|577.46|579.76|577.36|0
1639169670000|2021-12-10 20:54:30|579.86|577.46|580.04|577.64|580.04|577.64|579.67|577.27|0
1639169680000|2021-12-10 20:54:40|580.41|578.01|580.6|578.2|580.6|578.2|580.41|578.01|0
1639169690000|2021-12-10 20:54:50|580.79|578.39|580.79|578.39|580.97|578.57|580.79|578.39|0
1639169700000|2021-12-10 20:55:00|580.97|578.57|580.41|578.01|580.97|578.57|580.41|578.01|0
1639169710000|2021-12-10 20:55:10|580.04|577.64|580.04|577.64|580.04|577.64|580.04|577.64|0
1639169720000|2021-12-10 20:55:20|580.23|577.83|580.79|578.39|580.79|578.39|580.23|577.83|0
1639169730000|2021-12-10 20:55:30|580.97|578.57|581.16|578.76|581.16|578.76|580.97|578.57|0
1639169740000|2021-12-10 20:55:40|581.53|579.13|581.72|579.32|581.72|579.32|581.53|579.13|0
1639169750000|2021-12-10 20:55:50|581.9|579.5|582.28|579.88|582.28|579.88|581.9|579.5|0
1639169760000|2021-12-10 20:56:00|582.46|580.06|582.46|580.06|582.46|580.06|582.28|579.88|0
1639169770000|2021-12-10 20:56:10|582.28|579.88|582.28|579.88|582.46|580.06|582.28|579.88|0
1639169780000|2021-12-10 20:56:20|582.46|580.06|582.46|580.06|582.46|580.06|582.46|580.06|0
1639169790000|2021-12-10 20:56:30|582.28|579.88|582.28|579.88|582.28|579.88|582.28|579.88|0
1639169800000|2021-12-10 20:56:40|582.46|580.06|582.28|579.88|582.46|580.06|582.28|579.88|0
1639169810000|2021-12-10 20:56:50|582.46|580.06|582.74|580.34|582.74|580.34|582.46|580.06|0
1639169820000|2021-12-10 20:57:00|582.83|580.43|583.39|580.99|583.39|580.99|582.83|580.43|0
1639169830000|2021-12-10 20:57:10|583.58|581.18|583.39|580.99|583.58|581.18|583.39|580.99|0
1639169850000|2021-12-10 20:57:30|583.58|581.18|583.48|581.08|583.58|581.18|583.48|581.08|0
1639169860000|2021-12-10 20:57:40|583.39|580.99|583.21|580.81|583.39|580.99|583.21|580.81|0
1639169870000|2021-12-10 20:57:50|583.02|580.62|583.21|580.81|583.21|580.81|583.02|580.62|0
1639169880000|2021-12-10 20:58:00|583.02|580.62|582.46|580.06|583.02|580.62|582.46|580.06|0
1639169890000|2021-12-10 20:58:10|582.83|580.43|582.83|580.43|582.83|580.43|582.65|580.25|0
1639169900000|2021-12-10 20:58:20|583.02|580.62|582.65|580.25|583.02|580.62|582.65|580.25|0
1639169910000|2021-12-10 20:58:30|582.83|580.43|582.65|580.25|582.83|580.43|582.65|580.25|0
1639169920000|2021-12-10 20:58:40|582.83|580.43|582.65|580.25|582.83|580.43|582.46|580.06|0
1639169940000|2021-12-10 20:59:00|582.83|580.43|583.21|580.81|583.21|580.81|582.83|580.43|0
1639169950000|2021-12-10 20:59:10|583.77|581.37|584.33|581.93|584.33|581.93|583.77|581.37|0
1639169960000|2021-12-10 20:59:20|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1639169970000|2021-12-10 20:59:30|583.77|581.37|583.77|581.37|583.95|581.55|583.39|580.99|0
1639169980000|2021-12-10 20:59:40|583.95|581.55|584.14|581.74|584.33|581.93|583.95|581.55|0
1639169990000|2021-12-10 20:59:50|583.58|581.18|582.65|580.25|583.77|581.37|582.65|580.25|0
1639170000000|2021-12-10 21:00:00|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1639170010000|2021-12-10 21:00:10|581.72|579.32|581.72|579.32|581.72|579.32|581.72|579.32|0
1639170020000|2021-12-10 21:00:20|581.43|579.03|582.09|579.69|582.09|579.69|581.43|579.03|0
1639170030000|2021-12-10 21:00:30|582.46|580.06|582.83|580.43|583.02|580.62|582.46|580.06|0
1639170040000|2021-12-10 21:00:40|582.65|580.25|582.27|579.87|582.65|580.25|582.27|579.87|0
1639170050000|2021-12-10 21:00:50|582.09|579.69|582.09|579.69|582.09|579.69|582.09|579.69|0
1639170060000|2021-12-10 21:01:00|582.27|579.87|581.71|579.31|582.27|579.87|581.71|579.31|0
1639170070000|2021-12-10 21:01:10|581.53|579.13|581.53|579.13|581.53|579.13|581.53|579.13|0
1639170080000|2021-12-10 21:01:20|581.71|579.31|581.9|579.5|581.9|579.5|581.71|579.31|0
1639170090000|2021-12-10 21:01:30|581.71|579.31|581.53|579.13|581.71|579.31|581.53|579.13|0
1639170100000|2021-12-10 21:01:40|581.71|579.31|581.71|579.31|581.9|579.5|581.71|579.31|0
1639170110000|2021-12-10 21:01:50|581.9|579.5|582.09|579.69|582.09|579.69|581.9|579.5|0
1639170120000|2021-12-10 21:02:00|582.46|580.06|582.46|580.06|582.46|580.06|582.27|579.87|0
1639170140000|2021-12-10 21:02:20|582.65|580.25|582.65|580.25|582.65|580.25|582.65|580.25|0
1639170150000|2021-12-10 21:02:30|582.46|580.06|582.46|580.06|582.46|580.06|582.46|580.06|0
1639170160000|2021-12-10 21:02:40|582.65|580.25|582.46|580.06|582.65|580.25|582.46|580.06|0
1639170170000|2021-12-10 21:02:50|582.55|580.15|582.46|580.06|582.55|580.15|582.46|580.06|0
1639170180000|2021-12-10 21:03:00|582.36|579.96|582.46|580.06|582.46|580.06|582.27|579.87|0
1639170200000|2021-12-10 21:03:20|582.55|580.15|582.65|580.25|582.65|580.25|582.46|580.06|0
1639170210000|2021-12-10 21:03:30|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1639170220000|2021-12-10 21:03:40|582.65|580.25|582.65|580.25|582.65|580.25|582.65|580.25|0
1639170230000|2021-12-10 21:03:50|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1639170240000|2021-12-10 21:04:00|583.02|580.62|583.2|580.8|583.2|580.8|582.83|580.43|0
1639170250000|2021-12-10 21:04:10|583.02|580.62|583.39|580.99|583.58|581.18|583.02|580.62|0
1639170260000|2021-12-10 21:04:20|583.58|581.18|583.58|581.18|583.58|581.18|583.58|581.18|0
1639170270000|2021-12-10 21:04:30|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1639170280000|2021-12-10 21:04:40|583.58|581.18|583.58|581.18|583.58|581.18|583.58|581.18|0
1639170290000|2021-12-10 21:04:50|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1639170300000|2021-12-10 21:05:00|583.58|581.18|583.58|581.18|583.58|581.18|583.39|580.99|0
1639170320000|2021-12-10 21:05:20|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1639170330000|2021-12-10 21:05:30|583.2|580.8|582.92|580.52|583.2|580.8|582.92|580.52|0
1639170340000|2021-12-10 21:05:40|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1639170350000|2021-12-10 21:05:50|583.02|580.62|583.02|580.62|583.02|580.62|583.02|580.62|0
1639170360000|2021-12-10 21:06:00|583.39|580.99|583.2|580.8|583.39|580.99|583.2|580.8|0
1639170370000|2021-12-10 21:06:10|583.39|580.99|583.58|581.18|583.58|581.18|583.39|580.99|0
1639170380000|2021-12-10 21:06:20|583.39|580.99|583.2|580.8|583.39|580.99|583.2|580.8|0
1639170390000|2021-12-10 21:06:30|583.39|580.99|583.39|580.99|583.39|580.99|583.2|580.8|0
1639170440000|2021-12-10 21:07:20|583.58|581.18|583.58|581.18|583.58|581.18|583.58|581.18|0
1639170460000|2021-12-10 21:07:40|583.66|581.26|583.58|581.18|583.66|581.26|583.58|581.18|0
1639170480000|2021-12-10 21:08:00|583.76|581.36|583.58|581.18|583.76|581.36|583.58|581.18|0
1639170490000|2021-12-10 21:08:10|583.48|581.08|583.39|580.99|583.58|581.18|583.39|580.99|0
1639170510000|2021-12-10 21:08:30|583.95|581.55|583.95|581.55|583.95|581.55|583.95|581.55|0
1639170520000|2021-12-10 21:08:40|583.76|581.36|583.95|581.55|583.95|581.55|583.76|581.36|0
1639170530000|2021-12-10 21:08:50|583.76|581.36|583.57|581.17|583.76|581.36|583.57|581.17|0
1639170540000|2021-12-10 21:09:00|583.39|580.99|583.57|581.17|583.57|581.17|583.39|580.99|0
1639170550000|2021-12-10 21:09:10|583.48|581.08|583.57|581.17|583.57|581.17|583.39|580.99|0
1639170570000|2021-12-10 21:09:30|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1639170590000|2021-12-10 21:09:50|583.66|581.26|583.66|581.26|583.66|581.26|583.66|581.26|0
1639170600000|2021-12-10 21:10:00|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1639170620000|2021-12-10 21:10:20|583.57|581.17|583.39|580.99|583.57|581.17|583.39|580.99|0
1639170640000|2021-12-10 21:10:40|583.57|581.17|583.48|581.08|583.57|581.17|583.48|581.08|0
1639170650000|2021-12-10 21:10:50|583.57|581.17|583.48|581.08|583.57|581.17|583.39|580.99|0
1639170660000|2021-12-10 21:11:00|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1639170690000|2021-12-10 21:11:30|583.48|581.08|583.48|581.08|583.48|581.08|583.48|581.08|0
1639170700000|2021-12-10 21:11:40|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1639170720000|2021-12-10 21:12:00|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1639170730000|2021-12-10 21:12:10|583.48|581.08|583.39|580.99|583.48|581.08|583.39|580.99|0
1639170860000|2021-12-10 21:14:20|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1639170870000|2021-12-10 21:14:30|583.48|581.08|583.48|581.08|583.48|581.08|583.39|580.99|0
1639170880000|2021-12-10 21:14:40|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1639170890000|2021-12-10 21:14:50|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1639170910000|2021-12-10 21:15:10|583.59|580.79|584.14|581.34|584.14|581.34|583.59|580.79|0
1639382700000|2021-12-13 08:05:00|593.38|590.98|593.19|590.79|593.38|590.98|593.19|590.79|0
1639382710000|2021-12-13 08:05:10|593.38|590.98|593.38|590.98|593.38|590.98|593.38|590.98|0
1639382720000|2021-12-13 08:05:20|593.19|590.79|593.47|591.07|593.65|591.25|593.19|590.79|0
1639382730000|2021-12-13 08:05:30|593.57|591.17|593.57|591.17|593.57|591.17|593.38|590.98|0
1639382740000|2021-12-13 08:05:40|593.75|591.35|593.75|591.35|593.75|591.35|593.75|591.35|0
1639382750000|2021-12-13 08:05:50|593.94|591.54|593.94|591.54|593.94|591.54|593.94|591.54|0
1639382760000|2021-12-13 08:06:00|593.75|591.35|593.56|591.16|593.75|591.35|593.56|591.16|0
1639382790000|2021-12-13 08:06:30|593.19|590.79|593.38|590.98|593.38|590.98|593.19|590.79|0
1639382830000|2021-12-13 08:07:10|593.28|590.88|593.19|590.79|593.28|590.88|593.19|590.79|0
1639382840000|2021-12-13 08:07:20|593|590.6|593|590.6|593|590.6|593|590.6|0
1639382850000|2021-12-13 08:07:30|592.82|590.42|593.28|590.88|593.38|590.98|592.82|590.42|0
1639382860000|2021-12-13 08:07:40|593.38|590.98|593|590.6|593.38|590.98|593|590.6|0
1639382870000|2021-12-13 08:07:50|592.82|590.42|592.63|590.23|592.82|590.42|592.63|590.23|0
1639382880000|2021-12-13 08:08:00|592.53|590.13|592.53|590.13|592.53|590.13|592.53|590.13|0
1639382890000|2021-12-13 08:08:10|592.44|590.04|592.63|590.23|592.63|590.23|592.44|590.04|0
1639382900000|2021-12-13 08:08:20|592.53|590.13|592.44|590.04|592.63|590.23|592.44|590.04|0
1639382910000|2021-12-13 08:08:30|592.35|589.95|592.44|590.04|592.44|590.04|592.35|589.95|0
1639382920000|2021-12-13 08:08:40|592.35|589.95|592.26|589.86|592.35|589.95|592.26|589.86|0
1639382930000|2021-12-13 08:08:50|592.07|589.67|592.16|589.76|592.26|589.86|592.07|589.67|0
1639382940000|2021-12-13 08:09:00|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1639382950000|2021-12-13 08:09:10|591.97|589.57|591.97|589.57|591.97|589.57|591.97|589.57|0
1639382960000|2021-12-13 08:09:20|592.07|589.67|592.07|589.67|592.07|589.67|591.97|589.57|0
1639382970000|2021-12-13 08:09:30|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1639382980000|2021-12-13 08:09:40|591.97|589.57|591.88|589.48|591.97|589.57|591.88|589.48|0
1639382990000|2021-12-13 08:09:50|591.79|589.39|591.7|589.3|591.79|589.39|591.7|589.3|0
1639383000000|2021-12-13 08:10:00|591.88|589.48|592.63|590.23|592.63|590.23|591.88|589.48|0
1639383010000|2021-12-13 08:10:10|593|590.6|593.38|590.98|593.38|590.98|593|590.6|0
1639383020000|2021-12-13 08:10:20|593.19|590.79|593.47|591.07|593.47|591.07|593.09|590.69|0
1639383030000|2021-12-13 08:10:30|593.38|590.98|593.75|591.35|593.75|591.35|593.38|590.98|0
1639383040000|2021-12-13 08:10:40|593.56|591.16|593.56|591.16|593.56|591.16|593.56|591.16|0
1639383050000|2021-12-13 08:10:50|593.75|591.35|593.56|591.16|593.75|591.35|593.56|591.16|0
1639383060000|2021-12-13 08:11:00|593.75|591.35|593.56|591.16|593.75|591.35|593.56|591.16|0
1639383070000|2021-12-13 08:11:10|593.75|591.35|593.75|591.35|593.94|591.54|593.75|591.35|0
1639383080000|2021-12-13 08:11:20|593.84|591.44|593.75|591.35|593.84|591.44|593.75|591.35|0
1639383090000|2021-12-13 08:11:30|593.65|591.25|593.75|591.35|593.75|591.35|593.56|591.16|0
1639383100000|2021-12-13 08:11:40|593.56|591.16|593.56|591.16|593.75|591.35|593.56|591.16|0
1639383110000|2021-12-13 08:11:50|593.75|591.35|593.56|591.16|593.75|591.35|593.56|591.16|0
1639383120000|2021-12-13 08:12:00|593.75|591.35|593.75|591.35|593.75|591.35|593.75|591.35|0
1639383130000|2021-12-13 08:12:10|593.94|591.54|593.94|591.54|593.94|591.54|593.75|591.35|0
1639383140000|2021-12-13 08:12:20|594.12|591.72|594.12|591.72|594.21|591.81|594.12|591.72|0
1639383150000|2021-12-13 08:12:30|593.93|591.53|593.93|591.53|593.93|591.53|593.93|591.53|0
1639383160000|2021-12-13 08:12:40|593.37|590.97|593.37|590.97|593.37|590.97|593.37|590.97|0
1639383170000|2021-12-13 08:12:50|593.19|590.79|593.19|590.79|593.19|590.79|593.19|590.79|0
1639383180000|2021-12-13 08:13:00|593.37|590.97|593.46|591.06|593.46|591.06|593.19|590.79|0
1639383190000|2021-12-13 08:13:10|593.56|591.16|593.56|591.16|593.56|591.16|593.56|591.16|0
1639383200000|2021-12-13 08:13:20|593.65|591.25|593.93|591.53|593.93|591.53|593.65|591.25|0
1639383210000|2021-12-13 08:13:30|593.84|591.44|593.19|590.79|593.84|591.44|593.19|590.79|0
1639383220000|2021-12-13 08:13:40|593.28|590.88|593.19|590.79|593.28|590.88|593.19|590.79|0
1639383230000|2021-12-13 08:13:50|593.37|590.97|593.37|590.97|593.37|590.97|593.37|590.97|0
1639383240000|2021-12-13 08:14:00|593.46|591.06|593.19|590.79|593.46|591.06|593.19|590.79|0
1639383250000|2021-12-13 08:14:10|593.37|590.97|593.28|590.88|593.37|590.97|593.28|590.88|0
1639383260000|2021-12-13 08:14:20|593.37|590.97|593.19|590.79|593.37|590.97|593.19|590.79|0
1639383270000|2021-12-13 08:14:30|593.37|590.97|593.19|590.79|593.37|590.97|593.19|590.79|0
1639383290000|2021-12-13 08:14:50|593.28|590.88|593.37|590.97|593.37|590.97|593.19|590.79|0
1639383300000|2021-12-13 08:15:00|593.75|591.35|593.56|591.16|593.75|591.35|593.56|591.16|0
1639383310000|2021-12-13 08:15:10|593.84|591.44|593.75|591.35|593.84|591.44|593.75|591.35|0
1639383320000|2021-12-13 08:15:20|593.84|591.44|593.84|591.44|593.93|591.53|593.84|591.44|0
1639383330000|2021-12-13 08:15:30|593.93|591.53|593.75|591.35|593.93|591.53|593.75|591.35|0
1639383340000|2021-12-13 08:15:40|593.56|591.16|593.46|591.06|593.56|591.16|593.46|591.06|0
1639383350000|2021-12-13 08:15:50|593.37|590.97|593.37|590.97|593.37|590.97|593.37|590.97|0
1639383360000|2021-12-13 08:16:00|593|590.6|593.75|591.35|593.93|591.53|593|590.6|0
1639383370000|2021-12-13 08:16:10|593.65|591.25|593.75|591.35|593.75|591.35|593.65|591.25|0
1639383380000|2021-12-13 08:16:20|593.56|591.16|593.75|591.35|593.75|591.35|593.56|591.16|0
1639383390000|2021-12-13 08:16:30|593.65|591.25|593.75|591.35|593.75|591.35|593.65|591.25|0
1639383400000|2021-12-13 08:16:40|593.93|591.53|593.93|591.53|593.93|591.53|593.93|591.53|0
1639383410000|2021-12-13 08:16:50|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1639383420000|2021-12-13 08:17:00|593.93|591.53|594.12|591.72|594.12|591.72|593.93|591.53|0
1639383430000|2021-12-13 08:17:10|594.31|591.91|594.49|592.09|594.49|592.09|594.31|591.91|0
1639383440000|2021-12-13 08:17:20|594.68|592.28|594.49|592.09|594.68|592.28|594.49|592.09|0
1639383450000|2021-12-13 08:17:30|594.68|592.28|594.77|592.37|594.77|592.37|594.68|592.28|0
1639383460000|2021-12-13 08:17:40|594.87|592.47|594.87|592.47|594.96|592.56|594.87|592.47|0
1639383470000|2021-12-13 08:17:50|594.68|592.28|594.68|592.28|594.68|592.28|594.68|592.28|0
1639383480000|2021-12-13 08:18:00|594.58|592.18|594.87|592.47|594.87|592.47|594.58|592.18|0
1639383490000|2021-12-13 08:18:10|594.68|592.28|594.68|592.28|594.87|592.47|594.68|592.28|0
1639383500000|2021-12-13 08:18:20|594.49|592.09|594.68|592.28|594.68|592.28|594.49|592.09|0
1639383510000|2021-12-13 08:18:30|594.58|592.18|594.68|592.28|594.87|592.47|594.58|592.18|0
1639383520000|2021-12-13 08:18:40|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1639383530000|2021-12-13 08:18:50|594.77|592.37|594.58|592.18|594.77|592.37|594.49|592.09|0
1639383540000|2021-12-13 08:19:00|594.49|592.09|594.58|592.18|594.58|592.18|594.49|592.09|0
1639383550000|2021-12-13 08:19:10|594.49|592.09|594.68|592.28|594.87|592.47|594.49|592.09|0
1639383560000|2021-12-13 08:19:20|595.05|592.65|594.87|592.47|595.05|592.65|594.87|592.47|0
1639383570000|2021-12-13 08:19:30|595.24|592.84|595.24|592.84|595.33|592.93|595.24|592.84|0
1639383580000|2021-12-13 08:19:40|595.33|592.93|595.33|592.93|595.33|592.93|595.33|592.93|0
1639383590000|2021-12-13 08:19:50|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1639383600000|2021-12-13 08:20:00|595.33|592.93|595.43|593.03|595.43|593.03|595.33|592.93|0
1639383610000|2021-12-13 08:20:10|595.24|592.84|594.77|592.37|595.24|592.84|594.77|592.37|0
1639383620000|2021-12-13 08:20:20|594.68|592.28|595.05|592.65|595.05|592.65|594.68|592.28|0
1639383630000|2021-12-13 08:20:30|595.14|592.74|595.24|592.84|595.24|592.84|595.14|592.74|0
1639383640000|2021-12-13 08:20:40|595.43|593.03|595.24|592.84|595.43|593.03|595.24|592.84|0
1639383650000|2021-12-13 08:20:50|595.05|592.65|594.86|592.46|595.05|592.65|594.86|592.46|0
1639383660000|2021-12-13 08:21:00|595.05|592.65|595.14|592.74|595.24|592.84|595.05|592.65|0
1639383670000|2021-12-13 08:21:10|595.05|592.65|595.14|592.74|595.24|592.84|595.05|592.65|0
1639383680000|2021-12-13 08:21:20|595.05|592.65|594.77|592.37|595.05|592.65|594.77|592.37|0
1639383690000|2021-12-13 08:21:30|594.68|592.28|594.95|592.55|594.95|592.55|594.68|592.28|0
1639383700000|2021-12-13 08:21:40|595.05|592.65|595.24|592.84|595.24|592.84|595.05|592.65|0
1639383710000|2021-12-13 08:21:50|595.14|592.74|595.05|592.65|595.14|592.74|595.05|592.65|0
1639383720000|2021-12-13 08:22:00|594.86|592.46|594.86|592.46|595.05|592.65|594.86|592.46|0
1639383730000|2021-12-13 08:22:10|595.05|592.65|595.24|592.84|595.24|592.84|595.05|592.65|0
1639383740000|2021-12-13 08:22:20|595.42|593.02|595.61|593.21|595.61|593.21|595.42|593.02|0
1639383750000|2021-12-13 08:22:30|595.51|593.11|595.61|593.21|595.61|593.21|595.42|593.02|0
1639383760000|2021-12-13 08:22:40|595.51|593.11|595.51|593.11|595.61|593.21|595.51|593.11|0
1639383770000|2021-12-13 08:22:50|595.61|593.21|595.61|593.21|595.61|593.21|595.61|593.21|0
1639383780000|2021-12-13 08:23:00|595.7|593.3|595.61|593.21|595.8|593.4|595.61|593.21|0
1639383790000|2021-12-13 08:23:10|595.51|593.11|595.61|593.21|595.61|593.21|595.42|593.02|0
1639383810000|2021-12-13 08:23:30|595.8|593.4|595.98|593.58|595.98|593.58|595.8|593.4|0
1639383820000|2021-12-13 08:23:40|596.07|593.67|596.26|593.86|596.26|593.86|596.07|593.67|0
1639383830000|2021-12-13 08:23:50|596.55|594.15|596.73|594.33|596.73|594.33|596.55|594.15|0
1639383840000|2021-12-13 08:24:00|596.55|594.15|596.55|594.15|596.55|594.15|596.55|594.15|0
1639383850000|2021-12-13 08:24:10|596.73|594.33|596.73|594.33|596.73|594.33|596.73|594.33|0
1639383870000|2021-12-13 08:24:30|596.54|594.14|596.54|594.14|596.54|594.14|596.54|594.14|0
1639383880000|2021-12-13 08:24:40|596.45|594.05|596.36|593.96|596.45|594.05|596.36|593.96|0
1639383910000|2021-12-13 08:25:10|596.17|593.77|595.98|593.58|596.17|593.77|595.98|593.58|0
1639383920000|2021-12-13 08:25:20|595.8|593.4|595.89|593.49|595.89|593.49|595.8|593.4|0
1639383930000|2021-12-13 08:25:30|595.8|593.4|595.8|593.4|595.8|593.4|595.8|593.4|0
1639383940000|2021-12-13 08:25:40|595.61|593.21|595.89|593.49|595.89|593.49|595.61|593.21|0
1639383950000|2021-12-13 08:25:50|595.98|593.58|595.98|593.58|596.17|593.77|595.98|593.58|0
1639383960000|2021-12-13 08:26:00|596.07|593.67|596.17|593.77|596.17|593.77|596.07|593.67|0
1639383970000|2021-12-13 08:26:10|596.07|593.67|596.17|593.77|596.36|593.96|596.07|593.67|0
1639383980000|2021-12-13 08:26:20|596.07|593.67|596.07|593.67|596.07|593.67|596.07|593.67|0
1639383990000|2021-12-13 08:26:30|596.17|593.77|596.07|593.67|596.17|593.77|595.98|593.58|0
1639384000000|2021-12-13 08:26:40|595.98|593.58|595.8|593.4|595.98|593.58|595.8|593.4|0
1639384010000|2021-12-13 08:26:50|595.89|593.49|595.8|593.4|595.89|593.49|595.8|593.4|0
1639384020000|2021-12-13 08:27:00|595.98|593.58|595.89|593.49|595.98|593.58|595.89|593.49|0
1639384030000|2021-12-13 08:27:10|595.98|593.58|595.8|593.4|595.98|593.58|595.8|593.4|0
1639384040000|2021-12-13 08:27:20|595.7|593.3|595.8|593.4|595.8|593.4|595.7|593.3|0
1639384060000|2021-12-13 08:27:40|595.61|593.21|595.42|593.02|595.61|593.21|595.42|593.02|0
1639384080000|2021-12-13 08:28:00|595.23|592.83|595.42|593.02|595.42|593.02|595.23|592.83|0
1639384090000|2021-12-13 08:28:10|595.23|592.83|595.42|593.02|595.42|593.02|595.23|592.83|0
1639384100000|2021-12-13 08:28:20|595.61|593.21|595.42|593.02|595.61|593.21|595.42|593.02|0
1639384110000|2021-12-13 08:28:30|595.51|593.11|595.23|592.83|595.51|593.11|595.23|592.83|0
1639384120000|2021-12-13 08:28:40|595.32|592.92|595.42|593.02|595.42|593.02|595.32|592.92|0
1639384130000|2021-12-13 08:28:50|595.23|592.83|595.42|593.02|595.42|593.02|595.23|592.83|0
1639384150000|2021-12-13 08:29:10|595.61|593.21|595.61|593.21|595.61|593.21|595.61|593.21|0
1639384160000|2021-12-13 08:29:20|595.42|593.02|595.42|593.02|595.42|593.02|595.42|593.02|0
1639384170000|2021-12-13 08:29:30|595.61|593.21|595.79|593.39|595.79|593.39|595.61|593.21|0
1639384180000|2021-12-13 08:29:40|595.88|593.48|595.88|593.48|595.88|593.48|595.88|593.48|0
1639384190000|2021-12-13 08:29:50|595.79|593.39|595.98|593.58|595.98|593.58|595.79|593.39|0
1639384200000|2021-12-13 08:30:00|595.79|593.39|595.61|593.21|595.79|593.39|595.42|593.02|0
1639384210000|2021-12-13 08:30:10|595.79|593.39|595.61|593.21|595.79|593.39|595.61|593.21|0
1639384230000|2021-12-13 08:30:30|595.42|593.02|595.42|593.02|595.42|593.02|595.42|593.02|0
1639384240000|2021-12-13 08:30:40|595.32|592.92|595.32|592.92|595.32|592.92|595.32|592.92|0
1639384250000|2021-12-13 08:30:50|595.23|592.83|595.23|592.83|595.23|592.83|595.23|592.83|0
1639384260000|2021-12-13 08:31:00|595.32|592.92|595.05|592.65|595.32|592.92|595.05|592.65|0
1639384270000|2021-12-13 08:31:10|595.32|592.92|595.32|592.92|595.32|592.92|595.32|592.92|0
1639384280000|2021-12-13 08:31:20|595.51|593.11|595.61|593.21|595.61|593.21|595.51|593.11|0
1639384290000|2021-12-13 08:31:30|595.79|593.39|595.79|593.39|595.98|593.58|595.79|593.39|0
1639384300000|2021-12-13 08:31:40|595.98|593.58|596.26|593.86|596.35|593.95|595.98|593.58|0
1639384310000|2021-12-13 08:31:50|596.54|594.14|596.54|594.14|596.54|594.14|596.54|594.14|0
1639384320000|2021-12-13 08:32:00|596.73|594.33|596.73|594.33|596.73|594.33|596.73|594.33|0
1639384330000|2021-12-13 08:32:10|596.63|594.23|596.73|594.33|596.73|594.33|596.63|594.23|0
1639384340000|2021-12-13 08:32:20|596.63|594.23|596.54|594.14|596.63|594.23|596.54|594.14|0
1639384350000|2021-12-13 08:32:30|596.73|594.33|596.73|594.33|596.73|594.33|596.73|594.33|0
1639384360000|2021-12-13 08:32:40|596.91|594.51|596.91|594.51|596.91|594.51|596.91|594.51|0
1639384370000|2021-12-13 08:32:50|597.1|594.7|596.91|594.51|597.1|594.7|596.91|594.51|0
1639384380000|2021-12-13 08:33:00|597.19|594.79|597.19|594.79|597.29|594.89|597.1|594.7|0
1639384390000|2021-12-13 08:33:10|597.1|594.7|596.82|594.42|597.1|594.7|596.73|594.33|0
1639384400000|2021-12-13 08:33:20|596.91|594.51|596.91|594.51|596.91|594.51|596.73|594.33|0
1639384410000|2021-12-13 08:33:30|597.1|594.7|597.1|594.7|597.1|594.7|597.1|594.7|0
1639384420000|2021-12-13 08:33:40|596.91|594.51|596.91|594.51|597|594.6|596.91|594.51|0
1639384430000|2021-12-13 08:33:50|597.19|594.79|597.29|594.89|597.29|594.89|597.1|594.7|0
1639384440000|2021-12-13 08:34:00|597.48|595.08|597.29|594.89|597.48|595.08|597.29|594.89|0
1639384450000|2021-12-13 08:34:10|597.38|594.98|597.29|594.89|597.38|594.98|597.29|594.89|0
1639384460000|2021-12-13 08:34:20|597.19|594.79|597.19|594.79|597.19|594.79|597.19|594.79|0
1639384470000|2021-12-13 08:34:30|597.29|594.89|597.29|594.89|597.29|594.89|597.29|594.89|0
1639384480000|2021-12-13 08:34:40|597.19|594.79|597.19|594.79|597.19|594.79|597.19|594.79|0
1639384490000|2021-12-13 08:34:50|597.1|594.7|597.1|594.7|597.29|594.89|597.1|594.7|0
1639384500000|2021-12-13 08:35:00|597.48|595.08|597.47|595.07|597.66|595.26|597.47|595.07|0
1639384520000|2021-12-13 08:35:20|597.56|595.16|597.66|595.26|597.66|595.26|597.47|595.07|0
1639384530000|2021-12-13 08:35:30|597.56|595.16|597.47|595.07|597.56|595.16|597.47|595.07|0
1639384540000|2021-12-13 08:35:40|597.29|594.89|597.1|594.7|597.29|594.89|597.1|594.7|0
1639384560000|2021-12-13 08:36:00|597|594.6|597.1|594.7|597.38|594.98|597|594.6|0
1639384570000|2021-12-13 08:36:10|597|594.6|597|594.6|597|594.6|597|594.6|0
1639384580000|2021-12-13 08:36:20|597.1|594.7|596.91|594.51|597.1|594.7|596.91|594.51|0
1639384590000|2021-12-13 08:36:30|597|594.6|596.91|594.51|597|594.6|596.91|594.51|0
1639384600000|2021-12-13 08:36:40|596.82|594.42|596.73|594.33|596.82|594.42|596.73|594.33|0
1639384610000|2021-12-13 08:36:50|596.91|594.51|596.82|594.42|596.91|594.51|596.82|594.42|0
1639384620000|2021-12-13 08:37:00|597.1|594.7|597.19|594.79|597.19|594.79|597.1|594.7|0
1639384630000|2021-12-13 08:37:10|597.1|594.7|597.1|594.7|597.1|594.7|597.1|594.7|0
1639384640000|2021-12-13 08:37:20|596.91|594.51|596.91|594.51|597|594.6|596.91|594.51|0
1639384660000|2021-12-13 08:37:40|596.82|594.42|596.73|594.33|596.91|594.51|596.73|594.33|0
1639384670000|2021-12-13 08:37:50|596.91|594.51|597.1|594.7|597.1|594.7|596.91|594.51|0
1639384680000|2021-12-13 08:38:00|597.29|594.89|597|594.6|597.29|594.89|597|594.6|0
1639384690000|2021-12-13 08:38:10|597.1|594.7|597.19|594.79|597.29|594.89|597.1|594.7|0
1639384700000|2021-12-13 08:38:20|597.29|594.89|597.29|594.89|597.29|594.89|597.1|594.7|0
1639384710000|2021-12-13 08:38:30|597.19|594.79|597.29|594.89|597.29|594.89|597.19|594.79|0
1639384720000|2021-12-13 08:38:40|597.19|594.79|597.29|594.89|597.29|594.89|597.19|594.79|0
1639384730000|2021-12-13 08:38:50|597.1|594.7|597.29|594.89|597.29|594.89|597.1|594.7|0
1639384740000|2021-12-13 08:39:00|597.19|594.79|597.29|594.89|597.29|594.89|597.19|594.79|0
1639384760000|2021-12-13 08:39:20|597.19|594.79|597.1|594.7|597.19|594.79|597|594.6|0
1639384790000|2021-12-13 08:39:50|597.19|594.79|597.47|595.07|597.47|595.07|597.1|594.7|0
1639384800000|2021-12-13 08:40:00|597.1|594.7|597.29|594.89|597.29|594.89|597.1|594.7|0
1639384820000|2021-12-13 08:40:20|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1639384830000|2021-12-13 08:40:30|597.1|594.7|597.1|594.7|597.1|594.7|597.1|594.7|0
1639384840000|2021-12-13 08:40:40|597.29|594.89|597.29|594.89|597.29|594.89|597.29|594.89|0
1639384850000|2021-12-13 08:40:50|597.1|594.7|597.28|594.88|597.29|594.89|597.1|594.7|0
1639384860000|2021-12-13 08:41:00|597.37|594.97|597.28|594.88|597.47|595.07|597.28|594.88|0
1639384870000|2021-12-13 08:41:10|597.1|594.7|597|594.6|597.1|594.7|597|594.6|0
1639384880000|2021-12-13 08:41:20|596.91|594.51|596.91|594.51|596.91|594.51|596.91|594.51|0
1639384890000|2021-12-13 08:41:30|596.72|594.32|596.91|594.51|596.91|594.51|596.72|594.32|0
1639384900000|2021-12-13 08:41:40|596.81|594.41|596.91|594.51|596.91|594.51|596.72|594.32|0
1639384910000|2021-12-13 08:41:50|596.63|594.23|596.54|594.14|596.63|594.23|596.54|594.14|0
1639384920000|2021-12-13 08:42:00|596.63|594.23|596.72|594.32|596.72|594.32|596.63|594.23|0
1639384940000|2021-12-13 08:42:20|596.81|594.41|596.91|594.51|596.91|594.51|596.81|594.41|0
1639384950000|2021-12-13 08:42:30|596.72|594.32|596.72|594.32|596.72|594.32|596.72|594.32|0
1639384960000|2021-12-13 08:42:40|596.91|594.51|596.54|594.14|596.91|594.51|596.54|594.14|0
1639384970000|2021-12-13 08:42:50|596.44|594.04|596.72|594.32|596.72|594.32|596.44|594.04|0
1639384980000|2021-12-13 08:43:00|596.54|594.14|596.63|594.23|596.63|594.23|596.54|594.14|0
1639384990000|2021-12-13 08:43:10|596.72|594.32|596.91|594.51|596.91|594.51|596.72|594.32|0
1639385000000|2021-12-13 08:43:20|596.81|594.41|596.91|594.51|596.91|594.51|596.81|594.41|0
1639385020000|2021-12-13 08:43:40|597.1|594.7|597|594.6|597.1|594.7|597|594.6|0
1639385030000|2021-12-13 08:43:50|597.1|594.7|597|594.6|597.1|594.7|596.91|594.51|0
1639385040000|2021-12-13 08:44:00|596.91|594.51|597.1|594.7|597.1|594.7|596.91|594.51|0
1639385050000|2021-12-13 08:44:10|596.72|594.32|596.91|594.51|596.91|594.51|596.72|594.32|0
1639385080000|2021-12-13 08:44:40|596.72|594.32|596.72|594.32|596.72|594.32|596.72|594.32|0
1639385090000|2021-12-13 08:44:50|596.81|594.41|596.91|594.51|596.91|594.51|596.72|594.32|0
1639385100000|2021-12-13 08:45:00|597|594.6|597.1|594.7|597.1|594.7|596.91|594.51|0
1639385110000|2021-12-13 08:45:10|596.91|594.51|596.91|594.51|596.91|594.51|596.91|594.51|0
1639385120000|2021-12-13 08:45:20|597.1|594.7|597|594.6|597.1|594.7|596.91|594.51|0
1639385130000|2021-12-13 08:45:30|596.91|594.51|597.1|594.7|597.1|594.7|596.91|594.51|0
1639385140000|2021-12-13 08:45:40|597.28|594.88|597.28|594.88|597.28|594.88|597.19|594.79|0
1639385150000|2021-12-13 08:45:50|597|594.6|596.91|594.51|597|594.6|596.91|594.51|0
1639385160000|2021-12-13 08:46:00|597.1|594.7|597.1|594.7|597.1|594.7|597|594.6|0
1639385170000|2021-12-13 08:46:10|596.91|594.51|596.91|594.51|596.91|594.51|596.91|594.51|0
1639385180000|2021-12-13 08:46:20|597|594.6|597.1|594.7|597.1|594.7|596.91|594.51|0
1639385200000|2021-12-13 08:46:40|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1639385210000|2021-12-13 08:46:50|596.91|594.51|596.91|594.51|597|594.6|596.91|594.51|0
1639385220000|2021-12-13 08:47:00|597.09|594.69|597.28|594.88|597.28|594.88|597.09|594.69|0
1639385230000|2021-12-13 08:47:10|597.18|594.78|597.28|594.88|597.28|594.88|597.18|594.78|0
1639385260000|2021-12-13 08:47:40|597.09|594.69|597.09|594.69|597.28|594.88|597.09|594.69|0
1639385270000|2021-12-13 08:47:50|597|594.6|596.91|594.51|597.09|594.69|596.91|594.51|0
1639385280000|2021-12-13 08:48:00|596.81|594.41|597.09|594.69|597.09|594.69|596.81|594.41|0
1639385300000|2021-12-13 08:48:20|596.91|594.51|597.09|594.69|597.09|594.69|596.91|594.51|0
1639385320000|2021-12-13 08:48:40|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1639385330000|2021-12-13 08:48:50|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1639385340000|2021-12-13 08:49:00|597.18|594.78|597.28|594.88|597.28|594.88|597.18|594.78|0
1639385350000|2021-12-13 08:49:10|597.37|594.97|597.47|595.07|597.47|595.07|597.37|594.97|0
1639385360000|2021-12-13 08:49:20|597.37|594.97|597.47|595.07|597.47|595.07|597.37|594.97|0
1639385390000|2021-12-13 08:49:50|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1639385410000|2021-12-13 08:50:10|597.09|594.69|597|594.6|597.09|594.69|597|594.6|0
1639385420000|2021-12-13 08:50:20|596.72|594.32|596.81|594.41|596.81|594.41|596.72|594.32|0
1639385430000|2021-12-13 08:50:30|596.91|594.51|596.91|594.51|596.91|594.51|596.72|594.32|0
1639385440000|2021-12-13 08:50:40|596.81|594.41|596.81|594.41|596.81|594.41|596.81|594.41|0
1639385450000|2021-12-13 08:50:50|596.91|594.51|596.72|594.32|596.91|594.51|596.72|594.32|0
1639385460000|2021-12-13 08:51:00|596.91|594.51|596.72|594.32|596.91|594.51|596.72|594.32|0
1639385470000|2021-12-13 08:51:10|596.91|594.51|596.91|594.51|596.91|594.51|596.72|594.32|0
1639385480000|2021-12-13 08:51:20|597.09|594.69|597|594.6|597.09|594.69|597|594.6|0
1639385490000|2021-12-13 08:51:30|597.09|594.69|597.28|594.88|597.28|594.88|597.09|594.69|0
1639385500000|2021-12-13 08:51:40|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1639385510000|2021-12-13 08:51:50|597.28|594.88|597.65|595.25|597.65|595.25|597.28|594.88|0
1639385520000|2021-12-13 08:52:00|597.56|595.16|597.65|595.25|597.65|595.25|597.56|595.16|0
1639385530000|2021-12-13 08:52:10|597.74|595.34|597.65|595.25|597.74|595.34|597.65|595.25|0
1639385540000|2021-12-13 08:52:20|597.74|595.34|597.65|595.25|597.74|595.34|597.65|595.25|0
1639385550000|2021-12-13 08:52:30|597.74|595.34|597.65|595.25|597.74|595.34|597.65|595.25|0
1639385560000|2021-12-13 08:52:40|597.74|595.34|597.84|595.44|597.84|595.44|597.65|595.25|0
1639385580000|2021-12-13 08:53:00|597.93|595.53|598.03|595.63|598.03|595.63|597.93|595.53|0
1639385590000|2021-12-13 08:53:10|597.84|595.44|598.03|595.63|598.03|595.63|597.84|595.44|0
1639385600000|2021-12-13 08:53:20|598.12|595.72|598.21|595.81|598.21|595.81|598.12|595.72|0
1639385610000|2021-12-13 08:53:30|598.4|596|598.4|596|598.4|596|598.4|596|0
1639385640000|2021-12-13 08:54:00|598.21|595.81|598.21|595.81|598.21|595.81|598.21|595.81|0
1639385650000|2021-12-13 08:54:10|598.03|595.63|598.03|595.63|598.03|595.63|597.84|595.44|0
1639385660000|2021-12-13 08:54:20|597.84|595.44|597.84|595.44|597.84|595.44|597.84|595.44|0
1639385670000|2021-12-13 08:54:30|598.03|595.63|598.03|595.63|598.03|595.63|598.03|595.63|0
1639385680000|2021-12-13 08:54:40|597.93|595.53|598.03|595.63|598.03|595.63|597.84|595.44|0
1639385690000|2021-12-13 08:54:50|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1639385700000|2021-12-13 08:55:00|597.47|595.07|597.47|595.07|597.47|595.07|597.28|594.88|0
1639385710000|2021-12-13 08:55:10|597.28|594.88|597.47|595.07|597.47|595.07|597.28|594.88|0
1639385720000|2021-12-13 08:55:20|597.46|595.06|597.46|595.06|597.46|595.06|597.28|594.88|0
1639385730000|2021-12-13 08:55:30|597.28|594.88|597.37|594.97|597.37|594.97|597.28|594.88|0
1639385740000|2021-12-13 08:55:40|597.46|595.06|597.28|594.88|597.46|595.06|597.28|594.88|0
1639385750000|2021-12-13 08:55:50|597.37|594.97|597.28|594.88|597.37|594.97|597.28|594.88|0
1639385760000|2021-12-13 08:56:00|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1639385770000|2021-12-13 08:56:10|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1639385780000|2021-12-13 08:56:20|596.62|594.22|596.34|593.94|596.62|594.22|596.34|593.94|0
1639385790000|2021-12-13 08:56:30|596.16|593.76|595.97|593.57|596.16|593.76|595.97|593.57|0
1639385800000|2021-12-13 08:56:40|596.15|593.75|596.06|593.66|596.15|593.75|595.97|593.57|0
1639385810000|2021-12-13 08:56:50|595.97|593.57|596.15|593.75|596.15|593.75|595.97|593.57|0
1639385820000|2021-12-13 08:57:00|595.97|593.57|596.15|593.75|596.24|593.84|595.97|593.57|0
1639385830000|2021-12-13 08:57:10|596.34|593.94|596.15|593.75|596.34|593.94|596.15|593.75|0
1639385840000|2021-12-13 08:57:20|595.97|593.57|595.97|593.57|595.97|593.57|595.97|593.57|0
1639385850000|2021-12-13 08:57:30|595.78|593.38|596.06|593.66|596.06|593.66|595.78|593.38|0
1639385860000|2021-12-13 08:57:40|596.15|593.75|596.15|593.75|596.24|593.84|596.15|593.75|0
1639385870000|2021-12-13 08:57:50|596.24|593.84|596.15|593.75|596.24|593.84|596.15|593.75|0
1639385880000|2021-12-13 08:58:00|596.06|593.66|595.97|593.57|596.06|593.66|595.97|593.57|0
1639385890000|2021-12-13 08:58:10|596.15|593.75|596.34|593.94|596.34|593.94|596.06|593.66|0
1639385900000|2021-12-13 08:58:20|595.78|593.38|595.78|593.38|595.78|593.38|595.78|593.38|0
1639385910000|2021-12-13 08:58:30|595.87|593.47|595.78|593.38|595.87|593.47|595.78|593.38|0
1639385920000|2021-12-13 08:58:40|595.87|593.47|595.78|593.38|595.87|593.47|595.78|593.38|0
1639385930000|2021-12-13 08:58:50|595.97|593.57|595.97|593.57|595.97|593.57|595.97|593.57|0
1639385940000|2021-12-13 08:59:00|595.87|593.47|595.97|593.57|595.97|593.57|595.87|593.47|0
1639385950000|2021-12-13 08:59:10|596.06|593.66|596.15|593.75|596.15|593.75|596.06|593.66|0
1639385960000|2021-12-13 08:59:20|595.97|593.57|595.78|593.38|595.97|593.57|595.78|593.38|0
1639385990000|2021-12-13 08:59:50|595.68|593.28|595.78|593.38|595.78|593.38|595.68|593.28|0
1639386000000|2021-12-13 09:00:00|595.5|593.1|595.41|593.01|595.5|593.1|595.41|593.01|0
1639386010000|2021-12-13 09:00:10|595.22|592.82|595.41|593.01|595.5|593.1|595.22|592.82|0
1639386020000|2021-12-13 09:00:20|595.22|592.82|595.22|592.82|595.22|592.82|595.22|592.82|0
1639386030000|2021-12-13 09:00:30|595.03|592.63|595.41|593.01|595.41|593.01|595.03|592.63|0
1639386040000|2021-12-13 09:00:40|595.22|592.82|595.41|593.01|595.41|593.01|595.22|592.82|0
1639386050000|2021-12-13 09:00:50|595.22|592.82|595.31|592.91|595.41|593.01|595.22|592.82|0
1639386060000|2021-12-13 09:01:00|595.41|593.01|595.41|593.01|595.41|593.01|595.41|593.01|0
1639386070000|2021-12-13 09:01:10|595.78|593.38|595.78|593.38|595.78|593.38|595.59|593.19|0
1639386090000|2021-12-13 09:01:30|595.87|593.47|595.78|593.38|595.87|593.47|595.78|593.38|0
1639386100000|2021-12-13 09:01:40|595.59|593.19|595.59|593.19|595.59|593.19|595.59|593.19|0
1639386110000|2021-12-13 09:01:50|595.78|593.38|595.78|593.38|595.78|593.38|595.78|593.38|0
1639386120000|2021-12-13 09:02:00|595.97|593.57|595.97|593.57|595.97|593.57|595.97|593.57|0
1639386140000|2021-12-13 09:02:20|595.87|593.47|595.97|593.57|595.97|593.57|595.78|593.38|0
1639386160000|2021-12-13 09:02:40|596.05|593.65|596.05|593.65|596.05|593.65|595.97|593.57|0
1639386170000|2021-12-13 09:02:50|595.96|593.56|595.96|593.56|595.96|593.56|595.96|593.56|0
1639386180000|2021-12-13 09:03:00|596.53|594.13|596.53|594.13|596.53|594.13|596.53|594.13|0
1639386190000|2021-12-13 09:03:10|596.71|594.31|596.8|594.4|596.8|594.4|596.71|594.31|0
1639386200000|2021-12-13 09:03:20|596.9|594.5|597.09|594.69|597.09|594.69|596.9|594.5|0
1639386210000|2021-12-13 09:03:30|597.18|594.78|597.09|594.69|597.18|594.78|597.09|594.69|0
1639386230000|2021-12-13 09:03:50|597.18|594.78|597.09|594.69|597.18|594.78|596.9|594.5|0
1639386240000|2021-12-13 09:04:00|596.9|594.5|597.09|594.69|597.09|594.69|596.9|594.5|0
1639386260000|2021-12-13 09:04:20|597.18|594.78|597.09|594.69|597.27|594.87|597.09|594.69|0
1639386270000|2021-12-13 09:04:30|596.9|594.5|597.09|594.69|597.09|594.69|596.9|594.5|0
1639386280000|2021-12-13 09:04:40|596.99|594.59|597.27|594.87|597.27|594.87|596.99|594.59|0
1639386290000|2021-12-13 09:04:50|597.18|594.78|597.65|595.25|597.65|595.25|597.18|594.78|0
1639386300000|2021-12-13 09:05:00|597.55|595.15|597.18|594.78|597.55|595.15|597.18|594.78|0
1639386310000|2021-12-13 09:05:10|597.27|594.87|597.83|595.43|597.83|595.43|597.27|594.87|0
1639386320000|2021-12-13 09:05:20|597.65|595.25|597.83|595.43|597.83|595.43|597.65|595.25|0
1639386330000|2021-12-13 09:05:30|597.65|595.25|597.83|595.43|597.83|595.43|597.65|595.25|0
1639386340000|2021-12-13 09:05:40|597.92|595.52|597.83|595.43|597.92|595.52|597.83|595.43|0
1639386350000|2021-12-13 09:05:50|597.92|595.52|597.92|595.52|597.92|595.52|597.92|595.52|0
1639386360000|2021-12-13 09:06:00|597.83|595.43|597.46|595.06|597.83|595.43|597.46|595.06|0
1639386370000|2021-12-13 09:06:10|597.27|594.87|597.27|594.87|597.27|594.87|597.27|594.87|0
1639386380000|2021-12-13 09:06:20|597.09|594.69|597.09|594.69|597.18|594.78|597.09|594.69|0
1639386390000|2021-12-13 09:06:30|596.9|594.5|597.09|594.69|597.09|594.69|596.9|594.5|0
1639386400000|2021-12-13 09:06:40|596.99|594.59|596.9|594.5|596.99|594.59|596.9|594.5|0
1639386410000|2021-12-13 09:06:50|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1639386420000|2021-12-13 09:07:00|597.08|594.68|596.9|594.5|597.08|594.68|596.9|594.5|0
1639386430000|2021-12-13 09:07:10|597.08|594.68|596.99|594.59|597.08|594.68|596.9|594.5|0
1639386440000|2021-12-13 09:07:20|596.9|594.5|596.9|594.5|596.99|594.59|596.9|594.5|0
1639386460000|2021-12-13 09:07:40|596.71|594.31|596.52|594.12|596.71|594.31|596.52|594.12|0
1639386480000|2021-12-13 09:08:00|596.71|594.31|596.61|594.21|596.71|594.31|596.61|594.21|0
1639386490000|2021-12-13 09:08:10|596.52|594.12|596.61|594.21|596.61|594.21|596.52|594.12|0
1639386500000|2021-12-13 09:08:20|596.71|594.31|596.9|594.5|596.9|594.5|596.71|594.31|0
1639386520000|2021-12-13 09:08:40|596.8|594.4|596.71|594.31|596.8|594.4|596.71|594.31|0
1639386530000|2021-12-13 09:08:50|596.8|594.4|596.71|594.31|596.9|594.5|596.71|594.31|0
1639386540000|2021-12-13 09:09:00|596.52|594.12|596.52|594.12|596.52|594.12|596.52|594.12|0
1639386560000|2021-12-13 09:09:20|596.61|594.21|596.71|594.31|596.71|594.31|596.61|594.21|0
1639386570000|2021-12-13 09:09:30|596.8|594.4|596.71|594.31|596.9|594.5|596.71|594.31|0
1639386580000|2021-12-13 09:09:40|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1639386590000|2021-12-13 09:09:50|596.8|594.4|596.8|594.4|596.8|594.4|596.8|594.4|0
1639386600000|2021-12-13 09:10:00|596.71|594.31|596.71|594.31|596.9|594.5|596.71|594.31|0
1639386610000|2021-12-13 09:10:10|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1639386630000|2021-12-13 09:10:30|597.08|594.68|596.99|594.59|597.08|594.68|596.9|594.5|0
1639386640000|2021-12-13 09:10:40|597.08|594.68|596.9|594.5|597.08|594.68|596.9|594.5|0
1639386650000|2021-12-13 09:10:50|596.99|594.59|597.08|594.68|597.08|594.68|596.9|594.5|0
1639386670000|2021-12-13 09:11:10|597.27|594.87|597.08|594.68|597.27|594.87|597.08|594.68|0
1639386690000|2021-12-13 09:11:30|597.27|594.87|597.27|594.87|597.27|594.87|597.27|594.87|0
1639386700000|2021-12-13 09:11:40|597.46|595.06|597.55|595.15|597.64|595.24|597.46|595.06|0
1639386710000|2021-12-13 09:11:50|597.46|595.06|597.64|595.24|597.64|595.24|597.46|595.06|0
1639386720000|2021-12-13 09:12:00|597.55|595.15|597.83|595.43|597.83|595.43|597.55|595.15|0
1639386730000|2021-12-13 09:12:10|598.02|595.62|598.21|595.81|598.21|595.81|598.02|595.62|0
1639386740000|2021-12-13 09:12:20|598.39|595.99|598.39|595.99|598.39|595.99|598.39|595.99|0
1639386750000|2021-12-13 09:12:30|598.21|595.81|598.39|595.99|598.39|595.99|598.21|595.81|0
1639386760000|2021-12-13 09:12:40|598.58|596.18|598.58|596.18|598.58|596.18|598.39|595.99|0
1639386770000|2021-12-13 09:12:50|598.67|596.27|598.77|596.37|598.77|596.37|598.58|596.18|0
1639386780000|2021-12-13 09:13:00|598.67|596.27|598.86|596.46|598.86|596.46|598.67|596.27|0
1639386790000|2021-12-13 09:13:10|598.95|596.55|598.58|596.18|598.95|596.55|598.58|596.18|0
1639386800000|2021-12-13 09:13:20|598.39|595.99|598.58|596.18|598.58|596.18|598.39|595.99|0
1639386810000|2021-12-13 09:13:30|598.77|596.37|598.77|596.37|598.77|596.37|598.77|596.37|0
1639386820000|2021-12-13 09:13:40|598.95|596.55|598.95|596.55|598.95|596.55|598.95|596.55|0
1639386830000|2021-12-13 09:13:50|598.86|596.46|598.77|596.37|598.86|596.46|598.77|596.37|0
1639386840000|2021-12-13 09:14:00|599.04|596.64|599.14|596.74|599.14|596.74|599.04|596.64|0
1639386850000|2021-12-13 09:14:10|599.33|596.93|599.33|596.93|599.33|596.93|599.33|596.93|0
1639386860000|2021-12-13 09:14:20|599.42|597.02|599.33|596.93|599.42|597.02|599.33|596.93|0
1639386870000|2021-12-13 09:14:30|599.52|597.12|599.33|596.93|599.52|597.12|599.33|596.93|0
1639386880000|2021-12-13 09:14:40|598.95|596.55|598.95|596.55|599.14|596.74|598.95|596.55|0
1639386890000|2021-12-13 09:14:50|599.14|596.74|599.23|596.83|599.23|596.83|599.14|596.74|0
1639386900000|2021-12-13 09:15:00|599.33|596.93|599.61|597.21|599.61|597.21|599.33|596.93|0
1639386910000|2021-12-13 09:15:10|599.52|597.12|599.52|597.12|599.52|597.12|599.52|597.12|0
1639386920000|2021-12-13 09:15:20|599.61|597.21|599.7|597.3|599.79|597.39|599.52|597.12|0
1639386930000|2021-12-13 09:15:30|599.6|597.2|599.89|597.49|599.89|597.49|599.6|597.2|0
1639386940000|2021-12-13 09:15:40|599.7|597.3|599.33|596.93|599.79|597.39|599.33|596.93|0
1639386960000|2021-12-13 09:16:00|599.51|597.11|599.33|596.93|599.51|597.11|599.33|596.93|0
1639386970000|2021-12-13 09:16:10|599.42|597.02|599.33|596.93|599.42|597.02|599.33|596.93|0
1639386980000|2021-12-13 09:16:20|599.79|597.39|599.79|597.39|599.79|597.39|599.79|597.39|0
1639386990000|2021-12-13 09:16:30|599.7|597.3|599.7|597.3|599.7|597.3|599.51|597.11|0
1639387000000|2021-12-13 09:16:40|599.6|597.2|599.51|597.11|599.6|597.2|599.51|597.11|0
1639387010000|2021-12-13 09:16:50|599.7|597.3|599.51|597.11|599.7|597.3|599.51|597.11|0
1639387040000|2021-12-13 09:17:20|599.33|596.93|599.7|597.3|599.7|597.3|599.33|596.93|0
1639387050000|2021-12-13 09:17:30|599.79|597.39|599.7|597.3|599.79|597.39|599.7|597.3|0
1639387070000|2021-12-13 09:17:50|599.89|597.49|600.08|597.68|600.08|597.68|599.89|597.49|0
1639387080000|2021-12-13 09:18:00|599.89|597.49|600.08|597.68|600.08|597.68|599.89|597.49|0
1639387090000|2021-12-13 09:18:10|599.89|597.49|599.7|597.3|599.89|597.49|599.7|597.3|0
1639387100000|2021-12-13 09:18:20|599.89|597.49|599.7|597.3|599.89|597.49|599.7|597.3|0
1639387110000|2021-12-13 09:18:30|599.89|597.49|599.89|597.49|599.98|597.58|599.89|597.49|0
1639387120000|2021-12-13 09:18:40|599.79|597.39|599.89|597.49|599.89|597.49|599.7|597.3|0
1639387130000|2021-12-13 09:18:50|599.79|597.39|599.79|597.39|599.89|597.49|599.79|597.39|0
1639387140000|2021-12-13 09:19:00|599.7|597.3|599.7|597.3|599.7|597.3|599.6|597.2|0
1639387150000|2021-12-13 09:19:10|599.6|597.2|599.6|597.2|599.6|597.2|599.6|597.2|0
1639387160000|2021-12-13 09:19:20|599.51|597.11|599.33|596.93|599.51|597.11|599.33|596.93|0
1639387170000|2021-12-13 09:19:30|599.51|597.11|599.7|597.3|599.7|597.3|599.51|597.11|0
1639387190000|2021-12-13 09:19:50|599.51|597.11|599.7|597.3|599.7|597.3|599.51|597.11|0
1639387210000|2021-12-13 09:20:10|599.6|597.2|599.33|596.93|599.6|597.2|599.33|596.93|0
1639387220000|2021-12-13 09:20:20|599.42|597.02|599.51|597.11|599.51|597.11|599.42|597.02|0
1639387230000|2021-12-13 09:20:30|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1639387240000|2021-12-13 09:20:40|599.6|597.2|599.7|597.3|599.7|597.3|599.6|597.2|0
1639387260000|2021-12-13 09:21:00|599.51|597.11|599.7|597.3|599.7|597.3|599.51|597.11|0
1639387280000|2021-12-13 09:21:20|599.51|597.11|599.7|597.3|599.7|597.3|599.51|597.11|0
1639387290000|2021-12-13 09:21:30|599.51|597.11|599.51|597.11|599.51|597.11|599.51|597.11|0
1639387300000|2021-12-13 09:21:40|599.41|597.01|599.32|596.92|599.41|597.01|599.32|596.92|0
1639387310000|2021-12-13 09:21:50|599.51|597.11|599.6|597.2|599.7|597.3|599.51|597.11|0
1639387320000|2021-12-13 09:22:00|599.51|597.11|599.51|597.11|599.6|597.2|599.51|597.11|0
1639387330000|2021-12-13 09:22:10|599.6|597.2|599.7|597.3|599.7|597.3|599.51|597.11|0
1639387340000|2021-12-13 09:22:20|599.6|597.2|599.7|597.3|599.7|597.3|599.6|597.2|0
1639387350000|2021-12-13 09:22:30|599.79|597.39|599.79|597.39|599.79|597.39|599.79|597.39|0
1639387360000|2021-12-13 09:22:40|599.89|597.49|599.98|597.58|599.98|597.58|599.89|597.49|0
1639387370000|2021-12-13 09:22:50|600.07|597.67|599.89|597.49|600.07|597.67|599.89|597.49|0
1639387380000|2021-12-13 09:23:00|599.7|597.3|599.89|597.49|599.89|597.49|599.7|597.3|0
1639387390000|2021-12-13 09:23:10|599.7|597.3|599.6|597.2|599.7|597.3|599.6|597.2|0
1639387400000|2021-12-13 09:23:20|599.7|597.3|599.79|597.39|599.79|597.39|599.7|597.3|0
1639387410000|2021-12-13 09:23:30|599.98|597.58|600.07|597.67|600.07|597.67|599.89|597.49|0
1639387420000|2021-12-13 09:23:40|599.98|597.58|600.07|597.67|600.07|597.67|599.98|597.58|0
1639387440000|2021-12-13 09:24:00|600.26|597.86|600.16|597.76|600.26|597.86|600.07|597.67|0
1639387450000|2021-12-13 09:24:10|600.07|597.67|600.07|597.67|600.16|597.76|600.07|597.67|0
1639387460000|2021-12-13 09:24:20|599.89|597.49|599.89|597.49|599.89|597.49|599.89|597.49|0
1639387470000|2021-12-13 09:24:30|600.07|597.67|600.07|597.67|600.07|597.67|599.98|597.58|0
1639387490000|2021-12-13 09:24:50|599.89|597.49|599.89|597.49|599.89|597.49|599.89|597.49|0
1639387500000|2021-12-13 09:25:00|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1639387510000|2021-12-13 09:25:10|599.51|597.11|599.51|597.11|599.51|597.11|599.51|597.11|0
1639387520000|2021-12-13 09:25:20|599.7|597.3|599.51|597.11|599.7|597.3|599.51|597.11|0
1639387530000|2021-12-13 09:25:30|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1639387540000|2021-12-13 09:25:40|599.51|597.11|599.51|597.11|599.7|597.3|599.51|597.11|0
1639387570000|2021-12-13 09:26:10|599.7|597.3|599.51|597.11|599.7|597.3|599.51|597.11|0
1639387580000|2021-12-13 09:26:20|599.6|597.2|599.7|597.3|599.7|597.3|599.51|597.11|0
1639387600000|2021-12-13 09:26:40|599.79|597.39|599.7|597.3|599.79|597.39|599.7|597.3|0
1639387610000|2021-12-13 09:26:50|599.79|597.39|599.88|597.48|599.88|597.48|599.79|597.39|0
1639387620000|2021-12-13 09:27:00|599.7|597.3|599.88|597.48|599.88|597.48|599.7|597.3|0
1639387630000|2021-12-13 09:27:10|599.7|597.3|599.88|597.48|599.88|597.48|599.7|597.3|0
1639387640000|2021-12-13 09:27:20|599.7|597.3|599.88|597.48|599.88|597.48|599.7|597.3|0
1639387650000|2021-12-13 09:27:30|599.79|597.39|599.7|597.3|599.79|597.39|599.7|597.3|0
1639387660000|2021-12-13 09:27:40|599.51|597.11|599.7|597.3|599.7|597.3|599.51|597.11|0
1639387670000|2021-12-13 09:27:50|599.6|597.2|599.51|597.11|599.6|597.2|599.51|597.11|0
1639387680000|2021-12-13 09:28:00|599.32|596.92|599.51|597.11|599.51|597.11|599.32|596.92|0
1639387690000|2021-12-13 09:28:10|599.6|597.2|599.6|597.2|599.6|597.2|599.6|597.2|0
1639387700000|2021-12-13 09:28:20|599.51|597.11|599.32|596.92|599.51|597.11|599.32|596.92|0
1639387730000|2021-12-13 09:28:50|599.41|597.01|599.32|596.92|599.41|597.01|599.32|596.92|0
1639387770000|2021-12-13 09:29:30|599.51|597.11|599.41|597.01|599.51|597.11|599.41|597.01|0
1639387780000|2021-12-13 09:29:40|599.51|597.11|599.88|597.48|599.88|597.48|599.51|597.11|0
1639387800000|2021-12-13 09:30:00|600.07|597.67|600.35|597.95|600.35|597.95|600.07|597.67|0
1639387810000|2021-12-13 09:30:10|600.16|597.76|600.07|597.67|600.16|597.76|600.07|597.67|0
1639387820000|2021-12-13 09:30:20|599.88|597.48|600.07|597.67|600.07|597.67|599.88|597.48|0
1639387830000|2021-12-13 09:30:30|600.26|597.86|600.44|598.04|600.63|598.23|600.26|597.86|0
1639387840000|2021-12-13 09:30:40|600.53|598.13|600.44|598.04|600.53|598.13|600.44|598.04|0
1639387850000|2021-12-13 09:30:50|600.82|598.42|600.82|598.42|600.82|598.42|600.82|598.42|0
1639387860000|2021-12-13 09:31:00|600.72|598.32|600.72|598.32|600.72|598.32|600.72|598.32|0
1639387870000|2021-12-13 09:31:10|600.63|598.23|600.07|597.67|600.63|598.23|600.07|597.67|0
1639387890000|2021-12-13 09:31:30|600.16|597.76|600.16|597.76|600.16|597.76|600.16|597.76|0
1639387900000|2021-12-13 09:31:40|600.44|598.04|600.63|598.23|600.63|598.23|600.35|597.95|0
1639387910000|2021-12-13 09:31:50|600.53|598.13|600.63|598.23|600.63|598.23|600.53|598.13|0
1639387920000|2021-12-13 09:32:00|600.53|598.13|600.16|597.76|600.53|598.13|600.07|597.67|0
1639387930000|2021-12-13 09:32:10|600.07|597.67|600.63|598.23|600.63|598.23|600.07|597.67|0
1639387950000|2021-12-13 09:32:30|600.72|598.32|600.63|598.23|600.82|598.42|600.63|598.23|0
1639387960000|2021-12-13 09:32:40|600.44|598.04|600.53|598.13|600.63|598.23|600.44|598.04|0
1639387970000|2021-12-13 09:32:50|600.82|598.42|600.72|598.32|600.82|598.42|600.72|598.32|0
1639387980000|2021-12-13 09:33:00|600.63|598.23|600.63|598.23|600.63|598.23|600.63|598.23|0
1639387990000|2021-12-13 09:33:10|600.82|598.42|601.01|598.61|601.01|598.61|600.82|598.42|0
1639388000000|2021-12-13 09:33:20|601.1|598.7|600.82|598.42|601.1|598.7|600.82|598.42|0
1639388010000|2021-12-13 09:33:30|600.91|598.51|600.91|598.51|601.01|598.61|600.82|598.42|0
1639388020000|2021-12-13 09:33:40|601.01|598.61|601.01|598.61|601.01|598.61|600.82|598.42|0
1639388030000|2021-12-13 09:33:50|600.91|598.51|600.91|598.51|600.91|598.51|600.91|598.51|0
1639388040000|2021-12-13 09:34:00|600.82|598.42|600.63|598.23|600.82|598.42|600.63|598.23|0
1639388050000|2021-12-13 09:34:10|600.44|598.04|600.44|598.04|600.44|598.04|600.44|598.04|0
1639388060000|2021-12-13 09:34:20|600.26|597.86|599.88|597.48|600.26|597.86|599.88|597.48|0
1639388070000|2021-12-13 09:34:30|600.07|597.67|600.26|597.86|600.26|597.86|599.88|597.48|0
1639388080000|2021-12-13 09:34:40|600.16|597.76|600.07|597.67|600.16|597.76|600.07|597.67|0
1639388100000|2021-12-13 09:35:00|600.16|597.76|600.07|597.67|600.16|597.76|600.07|597.67|0
1639388110000|2021-12-13 09:35:10|599.97|597.57|600.26|597.86|600.26|597.86|599.97|597.57|0
1639388120000|2021-12-13 09:35:20|600.25|597.85|600.34|597.94|600.34|597.94|600.25|597.85|0
1639388130000|2021-12-13 09:35:30|600.44|598.04|600.34|597.94|600.44|598.04|600.25|597.85|0
1639388140000|2021-12-13 09:35:40|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1639388160000|2021-12-13 09:36:00|600.07|597.67|600.07|597.67|600.07|597.67|600.07|597.67|0
1639388180000|2021-12-13 09:36:20|600.16|597.76|600.25|597.85|600.25|597.85|600.16|597.76|0
1639388200000|2021-12-13 09:36:40|600.07|597.67|600.25|597.85|600.25|597.85|600.07|597.67|0
1639388210000|2021-12-13 09:36:50|600.44|598.04|600.44|598.04|600.44|598.04|600.44|598.04|0
1639388220000|2021-12-13 09:37:00|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1639388230000|2021-12-13 09:37:10|600.16|597.76|600.16|597.76|600.16|597.76|600.16|597.76|0
1639388240000|2021-12-13 09:37:20|599.88|597.48|599.69|597.29|599.88|597.48|599.69|597.29|0
1639388250000|2021-12-13 09:37:30|599.59|597.19|599.69|597.29|599.69|597.29|599.59|597.19|0
1639388260000|2021-12-13 09:37:40|599.5|597.1|599.59|597.19|599.59|597.19|599.5|597.1|0
1639388270000|2021-12-13 09:37:50|599.69|597.29|599.69|597.29|599.69|597.29|599.69|597.29|0
1639388280000|2021-12-13 09:38:00|599.88|597.48|599.69|597.29|599.88|597.48|599.69|597.29|0
1639388320000|2021-12-13 09:38:40|599.78|597.38|599.78|597.38|599.78|597.38|599.69|597.29|0
1639388330000|2021-12-13 09:38:50|599.69|597.29|599.78|597.38|599.88|597.48|599.69|597.29|0
1639388340000|2021-12-13 09:39:00|599.88|597.48|599.88|597.48|599.88|597.48|599.78|597.38|0
1639388350000|2021-12-13 09:39:10|599.69|597.29|599.59|597.19|599.69|597.29|599.59|597.19|0
1639388360000|2021-12-13 09:39:20|599.69|597.29|599.69|597.29|599.69|597.29|599.69|597.29|0
1639388370000|2021-12-13 09:39:30|599.5|597.1|599.5|597.1|599.5|597.1|599.5|597.1|0
1639388380000|2021-12-13 09:39:40|599.41|597.01|599.32|596.92|599.41|597.01|599.32|596.92|0
1639388400000|2021-12-13 09:40:00|599.22|596.82|599.32|596.92|599.32|596.92|599.22|596.82|0
1639388410000|2021-12-13 09:40:10|599.41|597.01|599.41|597.01|599.41|597.01|599.41|597.01|0
1639388420000|2021-12-13 09:40:20|599.32|596.92|599.5|597.1|599.5|597.1|599.32|596.92|0
1639388430000|2021-12-13 09:40:30|599.41|597.01|599.5|597.1|599.5|597.1|599.41|597.01|0
1639388440000|2021-12-13 09:40:40|599.32|596.92|599.41|597.01|599.41|597.01|599.32|596.92|0
1639388450000|2021-12-13 09:40:50|599.5|597.1|599.5|597.1|599.5|597.1|599.32|596.92|0
1639388460000|2021-12-13 09:41:00|599.4|597|599.5|597.1|599.5|597.1|599.4|597|0
1639388470000|2021-12-13 09:41:10|599.31|596.91|599.69|597.29|599.69|597.29|599.31|596.91|0
1639388480000|2021-12-13 09:41:20|599.59|597.19|599.5|597.1|599.59|597.19|599.5|597.1|0
1639388490000|2021-12-13 09:41:30|599.59|597.19|599.69|597.29|599.69|597.29|599.59|597.19|0
1639388500000|2021-12-13 09:41:40|599.5|597.1|599.69|597.29|599.69|597.29|599.5|597.1|0
1639388530000|2021-12-13 09:42:10|599.5|597.1|599.13|596.73|599.5|597.1|599.13|596.73|0
1639388540000|2021-12-13 09:42:20|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1639388550000|2021-12-13 09:42:30|599.4|597|599.4|597|599.4|597|599.4|597|0
1639388560000|2021-12-13 09:42:40|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1639388570000|2021-12-13 09:42:50|599.5|597.1|599.31|596.91|599.5|597.1|599.31|596.91|0
1639388580000|2021-12-13 09:43:00|599.4|597|599.31|596.91|599.4|597|599.31|596.91|0
1639388590000|2021-12-13 09:43:10|599.5|597.1|599.5|597.1|599.5|597.1|599.5|597.1|0
1639388600000|2021-12-13 09:43:20|599.4|597|599.22|596.82|599.4|597|599.22|596.82|0
1639388610000|2021-12-13 09:43:30|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1639388620000|2021-12-13 09:43:40|599.5|597.1|599.31|596.91|599.5|597.1|599.31|596.91|0
1639388640000|2021-12-13 09:44:00|599.13|596.73|599.13|596.73|599.13|596.73|599.13|596.73|0
1639388650000|2021-12-13 09:44:10|599.22|596.82|599.13|596.73|599.22|596.82|599.13|596.73|0
1639388670000|2021-12-13 09:44:30|599.31|596.91|599.13|596.73|599.31|596.91|599.13|596.73|0
1639388700000|2021-12-13 09:45:00|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1639388710000|2021-12-13 09:45:10|599.5|597.1|599.4|597|599.5|597.1|599.31|596.91|0
1639388720000|2021-12-13 09:45:20|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1639388730000|2021-12-13 09:45:30|599.69|597.29|599.13|596.73|599.69|597.29|599.13|596.73|0
1639388740000|2021-12-13 09:45:40|599.22|596.82|599.31|596.91|599.31|596.91|599.13|596.73|0
1639388750000|2021-12-13 09:45:50|599.13|596.73|599.22|596.82|599.22|596.82|599.13|596.73|0
1639388760000|2021-12-13 09:46:00|599.13|596.73|599.13|596.73|599.13|596.73|599.13|596.73|0
1639388770000|2021-12-13 09:46:10|598.94|596.54|599.13|596.73|599.13|596.73|598.94|596.54|0
1639388780000|2021-12-13 09:46:20|599.12|596.72|599.12|596.72|599.12|596.72|599.12|596.72|0
1639388800000|2021-12-13 09:46:40|599.21|596.81|599.21|596.81|599.21|596.81|599.21|596.81|0
1639388810000|2021-12-13 09:46:50|599.12|596.72|599.12|596.72|599.31|596.91|599.03|596.63|0
1639388820000|2021-12-13 09:47:00|598.94|596.54|598.94|596.54|598.94|596.54|598.94|596.54|0
1639388830000|2021-12-13 09:47:10|598.65|596.25|598.75|596.35|598.75|596.35|598.65|596.25|0
1639388840000|2021-12-13 09:47:20|599.03|596.63|599.12|596.72|599.12|596.72|599.03|596.63|0
1639388850000|2021-12-13 09:47:30|599.31|596.91|599.12|596.72|599.4|597|599.12|596.72|0
1639388890000|2021-12-13 09:48:10|599.31|596.91|599.5|597.1|599.5|597.1|599.31|596.91|0
1639388900000|2021-12-13 09:48:20|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1639388910000|2021-12-13 09:48:30|599.5|597.1|599.31|596.91|599.5|597.1|599.31|596.91|0
1639388920000|2021-12-13 09:48:40|599.4|597|599.4|597|599.5|597.1|599.4|597|0
1639388930000|2021-12-13 09:48:50|599.5|597.1|599.31|596.91|599.5|597.1|599.31|596.91|0
1639388940000|2021-12-13 09:49:00|599.5|597.1|599.5|597.1|599.5|597.1|599.5|597.1|0
1639388950000|2021-12-13 09:49:10|599.59|597.19|599.5|597.1|599.59|597.19|599.5|597.1|0
1639388970000|2021-12-13 09:49:30|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1639388980000|2021-12-13 09:49:40|599.4|597|599.31|596.91|599.4|597|599.31|596.91|0
1639388990000|2021-12-13 09:49:50|599.5|597.1|599.5|597.1|599.5|597.1|599.5|597.1|0
1639389000000|2021-12-13 09:50:00|599.4|597|599.31|596.91|599.4|597|599.31|596.91|0
1639389010000|2021-12-13 09:50:10|599.4|597|599.31|596.91|599.4|597|599.31|596.91|0
1639389040000|2021-12-13 09:50:40|599.5|597.1|599.31|596.91|599.5|597.1|599.31|596.91|0
1639389050000|2021-12-13 09:50:50|599.5|597.1|599.5|597.1|599.5|597.1|599.31|596.91|0
1639389070000|2021-12-13 09:51:10|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1639389080000|2021-12-13 09:51:20|599.03|596.63|599.12|596.72|599.12|596.72|599.03|596.63|0
1639389090000|2021-12-13 09:51:30|598.94|596.54|598.94|596.54|598.94|596.54|598.94|596.54|0
1639389100000|2021-12-13 09:51:40|598.93|596.53|598.93|596.53|598.93|596.53|598.93|596.53|0
1639389110000|2021-12-13 09:51:50|598.75|596.35|598.75|596.35|598.75|596.35|598.75|596.35|0
1639389130000|2021-12-13 09:52:10|598.84|596.44|598.93|596.53|598.93|596.53|598.75|596.35|0
1639389140000|2021-12-13 09:52:20|599.02|596.62|599.02|596.62|599.02|596.62|598.93|596.53|0
1639389150000|2021-12-13 09:52:30|599.12|596.72|599.12|596.72|599.12|596.72|599.12|596.72|0
1639389160000|2021-12-13 09:52:40|598.93|596.53|598.93|596.53|598.93|596.53|598.93|596.53|0
1639389170000|2021-12-13 09:52:50|599.12|596.72|598.93|596.53|599.12|596.72|598.93|596.53|0
1639389180000|2021-12-13 09:53:00|599.02|596.62|599.12|596.72|599.12|596.72|599.02|596.62|0
1639389210000|2021-12-13 09:53:30|598.93|596.53|598.93|596.53|598.93|596.53|598.93|596.53|0
1639389260000|2021-12-13 09:54:20|598.75|596.35|598.37|595.97|598.75|596.35|598.37|595.97|0
1639389270000|2021-12-13 09:54:30|598.56|596.16|598.75|596.35|598.75|596.35|598.56|596.16|0
1639389280000|2021-12-13 09:54:40|598.93|596.53|598.93|596.53|598.93|596.53|598.93|596.53|0
1639389310000|2021-12-13 09:55:10|598.75|596.35|598.75|596.35|598.75|596.35|598.75|596.35|0
1639389320000|2021-12-13 09:55:20|598.84|596.44|598.75|596.35|598.84|596.44|598.75|596.35|0
1639389330000|2021-12-13 09:55:30|598.56|596.16|598.56|596.16|598.56|596.16|598.56|596.16|0
1639389340000|2021-12-13 09:55:40|598.65|596.25|598.56|596.16|598.65|596.25|598.56|596.16|0
1639389350000|2021-12-13 09:55:50|598.65|596.25|598.65|596.25|598.65|596.25|598.56|596.16|0
1639389360000|2021-12-13 09:56:00|598.56|596.16|598.37|595.97|598.56|596.16|598.37|595.97|0
1639389370000|2021-12-13 09:56:10|598.56|596.16|598.46|596.06|598.56|596.16|598.37|595.97|0
1639389380000|2021-12-13 09:56:20|598.37|595.97|598.37|595.97|598.37|595.97|598.37|595.97|0
1639389390000|2021-12-13 09:56:30|598.18|595.78|598.18|595.78|598.18|595.78|598.18|595.78|0
1639389400000|2021-12-13 09:56:40|598.37|595.97|598.56|596.16|598.56|596.16|598.37|595.97|0
1639389410000|2021-12-13 09:56:50|598.75|596.35|598.93|596.53|598.93|596.53|598.75|596.35|0
1639389430000|2021-12-13 09:57:10|599.02|596.62|599.12|596.72|599.12|596.72|598.93|596.53|0
1639389440000|2021-12-13 09:57:20|598.93|596.53|598.93|596.53|598.93|596.53|598.93|596.53|0
1639389450000|2021-12-13 09:57:30|599.02|596.62|598.93|596.53|599.02|596.62|598.93|596.53|0
1639389470000|2021-12-13 09:57:50|598.56|596.16|598.65|596.25|598.65|596.25|598.56|596.16|0
1639389480000|2021-12-13 09:58:00|598.74|596.34|598.74|596.34|598.74|596.34|598.74|596.34|0
1639389490000|2021-12-13 09:58:10|598.37|595.97|598.37|595.97|598.56|596.16|598.37|595.97|0
1639389500000|2021-12-13 09:58:20|598.56|596.16|598.37|595.97|598.56|596.16|598.37|595.97|0
1639389520000|2021-12-13 09:58:40|598.56|596.16|598.56|596.16|598.65|596.25|598.56|596.16|0
1639389530000|2021-12-13 09:58:50|598.65|596.25|598.56|596.16|598.65|596.25|598.56|596.16|0
1639389540000|2021-12-13 09:59:00|598.65|596.25|598.65|596.25|598.65|596.25|598.65|596.25|0
1639389550000|2021-12-13 09:59:10|598.93|596.53|598.93|596.53|598.93|596.53|598.83|596.43|0
1639389570000|2021-12-13 09:59:30|598.83|596.43|598.83|596.43|598.83|596.43|598.83|596.43|0
1639389580000|2021-12-13 09:59:40|598.74|596.34|599.02|596.62|599.02|596.62|598.74|596.34|0
1639389590000|2021-12-13 09:59:50|598.93|596.53|599.02|596.62|599.12|596.72|598.93|596.53|0
1639389600000|2021-12-13 10:00:00|599.12|596.72|599.02|596.62|599.12|596.72|599.02|596.62|0
1639389610000|2021-12-13 10:00:10|599.12|596.72|599.31|596.91|599.31|596.91|599.12|596.72|0
1639389620000|2021-12-13 10:00:20|599.49|597.09|599.49|597.09|599.49|597.09|599.49|597.09|0
1639389630000|2021-12-13 10:00:30|599.68|597.28|599.49|597.09|599.68|597.28|599.49|597.09|0
1639389640000|2021-12-13 10:00:40|599.68|597.28|599.49|597.09|599.68|597.28|599.49|597.09|0
1639389650000|2021-12-13 10:00:50|599.68|597.28|599.68|597.28|599.68|597.28|599.58|597.18|0
1639389660000|2021-12-13 10:01:00|599.21|596.81|599.49|597.09|599.49|597.09|599.21|596.81|0
1639389670000|2021-12-13 10:01:10|599.68|597.28|599.58|597.18|599.68|597.28|599.39|596.99|0
1639389680000|2021-12-13 10:01:20|599.49|597.09|599.58|597.18|599.58|597.18|599.49|597.09|0
1639389690000|2021-12-13 10:01:30|599.68|597.28|599.58|597.18|599.68|597.28|599.49|597.09|0
1639389700000|2021-12-13 10:01:40|599.68|597.28|599.49|597.09|599.68|597.28|599.49|597.09|0
1639389710000|2021-12-13 10:01:50|599.3|596.9|599.3|596.9|599.3|596.9|599.3|596.9|0
1639389720000|2021-12-13 10:02:00|599.12|596.72|599.3|596.9|599.3|596.9|599.12|596.72|0
1639389730000|2021-12-13 10:02:10|599.39|596.99|599.3|596.9|599.39|596.99|599.3|596.9|0
1639389740000|2021-12-13 10:02:20|599.39|596.99|599.3|596.9|599.39|596.99|599.3|596.9|0
1639389760000|2021-12-13 10:02:40|599.49|597.09|599.39|596.99|599.49|597.09|599.39|596.99|0
1639389770000|2021-12-13 10:02:50|599.3|596.9|599.49|597.09|599.49|597.09|599.3|596.9|0
1639389780000|2021-12-13 10:03:00|599.3|596.9|599.68|597.28|599.68|597.28|599.3|596.9|0
1639389790000|2021-12-13 10:03:10|599.77|597.37|599.87|597.47|599.87|597.47|599.77|597.37|0
1639389800000|2021-12-13 10:03:20|599.96|597.56|600.05|597.65|600.05|597.65|599.87|597.47|0
1639389810000|2021-12-13 10:03:30|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1639389820000|2021-12-13 10:03:40|599.77|597.37|599.77|597.37|599.77|597.37|599.77|597.37|0
1639389830000|2021-12-13 10:03:50|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1639389840000|2021-12-13 10:04:00|600.05|597.65|600.05|597.65|600.05|597.65|599.96|597.56|0
1639389850000|2021-12-13 10:04:10|599.96|597.56|599.58|597.18|599.96|597.56|599.58|597.18|0
1639389860000|2021-12-13 10:04:20|599.68|597.28|599.68|597.28|599.68|597.28|599.68|597.28|0
1639389870000|2021-12-13 10:04:30|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1639389880000|2021-12-13 10:04:40|599.68|597.28|599.58|597.18|599.68|597.28|599.58|597.18|0
1639389890000|2021-12-13 10:04:50|599.49|597.09|599.68|597.28|599.68|597.28|599.49|597.09|0
1639389900000|2021-12-13 10:05:00|599.77|597.37|599.77|597.37|599.77|597.37|599.77|597.37|0
1639389910000|2021-12-13 10:05:10|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1639389920000|2021-12-13 10:05:20|599.77|597.37|599.49|597.09|599.87|597.47|599.49|597.09|0
1639389930000|2021-12-13 10:05:30|599.68|597.28|599.68|597.28|599.68|597.28|599.58|597.18|0
1639389940000|2021-12-13 10:05:40|599.77|597.37|599.49|597.09|599.77|597.37|599.49|597.09|0
1639389950000|2021-12-13 10:05:50|599.3|596.9|599.3|596.9|599.3|596.9|599.3|596.9|0
1639389960000|2021-12-13 10:06:00|599.39|596.99|599.3|596.9|599.39|596.99|599.3|596.9|0
1639389970000|2021-12-13 10:06:10|599.02|596.62|599.12|596.72|599.12|596.72|599.02|596.62|0
1639389980000|2021-12-13 10:06:20|599.02|596.62|599.12|596.72|599.12|596.72|598.93|596.53|0
1639389990000|2021-12-13 10:06:30|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1639390000000|2021-12-13 10:06:40|598.93|596.53|598.93|596.53|598.93|596.53|598.93|596.53|0
1639390010000|2021-12-13 10:06:50|599.02|596.62|598.93|596.53|599.02|596.62|598.93|596.53|0
1639390020000|2021-12-13 10:07:00|599.11|596.71|599.11|596.71|599.11|596.71|599.02|596.62|0
1639390030000|2021-12-13 10:07:10|598.93|596.53|598.64|596.24|598.93|596.53|598.55|596.15|0
1639390040000|2021-12-13 10:07:20|598.74|596.34|598.74|596.34|598.74|596.34|598.74|596.34|0
1639390050000|2021-12-13 10:07:30|598.83|596.43|598.83|596.43|598.93|596.53|598.74|596.34|0
1639390060000|2021-12-13 10:07:40|598.74|596.34|598.74|596.34|598.83|596.43|598.74|596.34|0
1639390070000|2021-12-13 10:07:50|598.83|596.43|598.83|596.43|598.83|596.43|598.74|596.34|0
1639390080000|2021-12-13 10:08:00|598.74|596.34|598.55|596.15|598.74|596.34|598.55|596.15|0
1639390090000|2021-12-13 10:08:10|598.64|596.24|598.55|596.15|598.74|596.34|598.55|596.15|0
1639390100000|2021-12-13 10:08:20|598.74|596.34|598.55|596.15|598.74|596.34|598.55|596.15|0
1639390120000|2021-12-13 10:08:40|598.74|596.34|598.74|596.34|598.74|596.34|598.74|596.34|0
1639390130000|2021-12-13 10:08:50|598.83|596.43|598.83|596.43|598.83|596.43|598.74|596.34|0
1639390140000|2021-12-13 10:09:00|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1639390150000|2021-12-13 10:09:10|598.83|596.43|598.83|596.43|598.83|596.43|598.83|596.43|0
1639390160000|2021-12-13 10:09:20|598.74|596.34|598.74|596.34|598.74|596.34|598.64|596.24|0
1639390180000|2021-12-13 10:09:40|598.83|596.43|598.83|596.43|598.83|596.43|598.83|596.43|0
1639390190000|2021-12-13 10:09:50|598.74|596.34|598.74|596.34|598.83|596.43|598.74|596.34|0
1639390200000|2021-12-13 10:10:00|598.55|596.15|598.64|596.24|598.74|596.34|598.55|596.15|0
1639390210000|2021-12-13 10:10:10|598.55|596.15|598.64|596.24|598.64|596.24|598.55|596.15|0
1639390220000|2021-12-13 10:10:20|598.55|596.15|598.55|596.15|598.55|596.15|598.55|596.15|0
1639390230000|2021-12-13 10:10:30|598.36|595.96|598.36|595.96|598.36|595.96|598.36|595.96|0
1639390240000|2021-12-13 10:10:40|598.18|595.78|598.18|595.78|598.18|595.78|598.18|595.78|0
1639390280000|2021-12-13 10:11:20|597.99|595.59|598.18|595.78|598.18|595.78|597.99|595.59|0
1639390290000|2021-12-13 10:11:30|598.27|595.87|598.18|595.78|598.27|595.87|598.18|595.78|0
1639390300000|2021-12-13 10:11:40|598.36|595.96|598.18|595.78|598.45|596.05|598.18|595.78|0
1639390310000|2021-12-13 10:11:50|598.36|595.96|598.36|595.96|598.36|595.96|598.36|595.96|0
1639390330000|2021-12-13 10:12:10|598.55|596.15|598.36|595.96|598.55|596.15|598.36|595.96|0
1639390340000|2021-12-13 10:12:20|598.18|595.78|598.36|595.96|598.36|595.96|598.18|595.78|0
1639390350000|2021-12-13 10:12:30|597.8|595.4|597.8|595.4|597.8|595.4|597.7|595.3|0
1639390360000|2021-12-13 10:12:40|597.7|595.3|597.99|595.59|597.99|595.59|597.7|595.3|0
1639390370000|2021-12-13 10:12:50|597.7|595.3|597.8|595.4|597.8|595.4|597.7|595.3|0
1639390380000|2021-12-13 10:13:00|597.7|595.3|597.99|595.59|597.99|595.59|597.7|595.3|0
1639390390000|2021-12-13 10:13:10|598.18|595.78|597.99|595.59|598.18|595.78|597.99|595.59|0
1639390410000|2021-12-13 10:13:30|597.61|595.21|597.61|595.21|597.61|595.21|597.61|595.21|0
1639390420000|2021-12-13 10:13:40|597.24|594.84|597.43|595.03|597.43|595.03|597.24|594.84|0
1639390440000|2021-12-13 10:14:00|597.24|594.84|597.24|594.84|597.24|594.84|597.24|594.84|0
1639390450000|2021-12-13 10:14:10|597.05|594.65|597.24|594.84|597.24|594.84|597.05|594.65|0
1639390480000|2021-12-13 10:14:40|597.33|594.93|597.24|594.84|597.43|595.03|597.24|594.84|0
1639390490000|2021-12-13 10:14:50|597.33|594.93|597.43|595.03|597.43|595.03|597.33|594.93|0
1639390500000|2021-12-13 10:15:00|597.24|594.84|596.86|594.46|597.24|594.84|596.86|594.46|0
1639390510000|2021-12-13 10:15:10|597.05|594.65|597.05|594.65|597.14|594.74|597.05|594.65|0
1639390520000|2021-12-13 10:15:20|597.14|594.74|597.05|594.65|597.14|594.74|597.05|594.65|0
1639390530000|2021-12-13 10:15:30|597.14|594.74|597.24|594.84|597.24|594.84|597.05|594.65|0
1639390540000|2021-12-13 10:15:40|597.05|594.65|597.05|594.65|597.05|594.65|597.05|594.65|0
1639390550000|2021-12-13 10:15:50|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1639390560000|2021-12-13 10:16:00|596.77|594.37|596.86|594.46|596.86|594.46|596.77|594.37|0
1639390570000|2021-12-13 10:16:10|596.68|594.28|596.68|594.28|596.77|594.37|596.68|594.28|0
1639390600000|2021-12-13 10:16:40|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1639390610000|2021-12-13 10:16:50|596.68|594.28|596.3|593.9|596.68|594.28|596.21|593.81|0
1639390620000|2021-12-13 10:17:00|596.68|594.28|596.49|594.09|596.68|594.28|596.49|594.09|0
1639390630000|2021-12-13 10:17:10|596.68|594.28|596.49|594.09|596.68|594.28|596.49|594.09|0
1639390640000|2021-12-13 10:17:20|596.58|594.18|596.58|594.18|596.58|594.18|596.49|594.09|0
1639390650000|2021-12-13 10:17:30|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1639390670000|2021-12-13 10:17:50|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1639390680000|2021-12-13 10:18:00|596.68|594.28|596.86|594.46|596.86|594.46|596.68|594.28|0
1639390690000|2021-12-13 10:18:10|596.68|594.28|596.2|593.8|596.68|594.28|596.2|593.8|0
1639390700000|2021-12-13 10:18:20|596.3|593.9|596.3|593.9|596.3|593.9|596.11|593.71|0
1639390710000|2021-12-13 10:18:30|596.2|593.8|596.3|593.9|596.3|593.9|596.11|593.71|0
1639390720000|2021-12-13 10:18:40|596.11|593.71|596.11|593.71|596.11|593.71|596.11|593.71|0
1639390730000|2021-12-13 10:18:50|596.3|593.9|596.11|593.71|596.3|593.9|596.11|593.71|0
1639390740000|2021-12-13 10:19:00|596.3|593.9|596.3|593.9|596.3|593.9|596.11|593.71|0
1639390750000|2021-12-13 10:19:10|596.2|593.8|596.49|594.09|596.49|594.09|596.2|593.8|0
1639390760000|2021-12-13 10:19:20|596.68|594.28|596.3|593.9|596.68|594.28|596.3|593.9|0
1639390780000|2021-12-13 10:19:40|596.11|593.71|596.11|593.71|596.11|593.71|596.11|593.71|0
1639390790000|2021-12-13 10:19:50|596.2|593.8|596.39|593.99|596.49|594.09|596.2|593.8|0
1639390800000|2021-12-13 10:20:00|596.58|594.18|596.49|594.09|596.58|594.18|596.49|594.09|0
1639390820000|2021-12-13 10:20:20|596.67|594.27|596.67|594.27|596.67|594.27|596.67|594.27|0
1639390830000|2021-12-13 10:20:30|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1639390850000|2021-12-13 10:20:50|596.58|594.18|596.67|594.27|596.67|594.27|596.58|594.18|0
1639390860000|2021-12-13 10:21:00|596.49|594.09|597.05|594.65|597.05|594.65|596.49|594.09|0
1639390870000|2021-12-13 10:21:10|596.86|594.46|597.05|594.65|597.14|594.74|596.86|594.46|0
1639390880000|2021-12-13 10:21:20|597.24|594.84|597.05|594.65|597.24|594.84|597.05|594.65|0
1639390900000|2021-12-13 10:21:40|597.24|594.84|597.24|594.84|597.42|595.02|597.24|594.84|0
1639390910000|2021-12-13 10:21:50|597.14|594.74|597.05|594.65|597.14|594.74|597.05|594.65|0
1639390920000|2021-12-13 10:22:00|597.24|594.84|597.23|594.83|597.24|594.84|597.05|594.65|0
1639390930000|2021-12-13 10:22:10|597.05|594.65|597.05|594.65|597.05|594.65|597.05|594.65|0
1639390940000|2021-12-13 10:22:20|597.14|594.74|597.23|594.83|597.23|594.83|597.14|594.74|0
1639390950000|2021-12-13 10:22:30|597.32|594.92|597.42|595.02|597.42|595.02|597.32|594.92|0
1639390960000|2021-12-13 10:22:40|597.23|594.83|597.05|594.65|597.23|594.83|597.05|594.65|0
1639390970000|2021-12-13 10:22:50|596.95|594.55|596.76|594.36|596.95|594.55|596.76|594.36|0
1639390980000|2021-12-13 10:23:00|596.67|594.27|596.49|594.09|596.67|594.27|596.49|594.09|0
1639390990000|2021-12-13 10:23:10|596.67|594.27|596.67|594.27|596.67|594.27|596.67|594.27|0
1639391000000|2021-12-13 10:23:20|596.49|594.09|596.67|594.27|596.67|594.27|596.49|594.09|0
1639391010000|2021-12-13 10:23:30|596.58|594.18|596.67|594.27|596.67|594.27|596.58|594.18|0
1639391020000|2021-12-13 10:23:40|596.86|594.46|596.95|594.55|596.95|594.55|596.86|594.46|0
1639391030000|2021-12-13 10:23:50|597.05|594.65|596.86|594.46|597.14|594.74|596.86|594.46|0
1639391040000|2021-12-13 10:24:00|596.95|594.55|597.05|594.65|597.05|594.65|596.86|594.46|0
1639391050000|2021-12-13 10:24:10|596.86|594.46|596.86|594.46|596.86|594.46|596.67|594.27|0
1639391060000|2021-12-13 10:24:20|596.67|594.27|596.49|594.09|596.67|594.27|596.49|594.09|0
1639391080000|2021-12-13 10:24:40|596.58|594.18|596.67|594.27|596.67|594.27|596.58|594.18|0
1639391100000|2021-12-13 10:25:00|596.2|593.8|596.11|593.71|596.2|593.8|596.11|593.71|0
1639391110000|2021-12-13 10:25:10|596.01|593.61|595.92|593.52|596.01|593.61|595.92|593.52|0
1639391120000|2021-12-13 10:25:20|595.74|593.34|595.36|592.96|595.74|593.34|595.36|592.96|0
1639391130000|2021-12-13 10:25:30|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1639391140000|2021-12-13 10:25:40|595.36|592.96|595.36|592.96|595.36|592.96|595.27|592.87|0
1639391150000|2021-12-13 10:25:50|595.55|593.15|595.92|593.52|595.92|593.52|595.55|593.15|0
1639391160000|2021-12-13 10:26:00|596.11|593.71|595.55|593.15|596.11|593.71|595.55|593.15|0
1639391180000|2021-12-13 10:26:20|595.74|593.34|595.64|593.24|595.74|593.34|595.55|593.15|0
1639391190000|2021-12-13 10:26:30|595.74|593.34|596.3|593.9|596.3|593.9|595.74|593.34|0
1639391200000|2021-12-13 10:26:40|596.11|593.71|596.2|593.8|596.2|593.8|596.11|593.71|0
1639391210000|2021-12-13 10:26:50|596.11|593.71|596.2|593.8|596.3|593.9|596.11|593.71|0
1639391220000|2021-12-13 10:27:00|596.3|593.9|596.3|593.9|596.3|593.9|596.2|593.8|0
1639391240000|2021-12-13 10:27:20|596.48|594.08|596.48|594.08|596.48|594.08|596.48|594.08|0
1639391260000|2021-12-13 10:27:40|596.57|594.17|596.48|594.08|596.67|594.27|596.48|594.08|0
1639391270000|2021-12-13 10:27:50|596.57|594.17|596.48|594.08|596.57|594.17|596.48|594.08|0
1639391280000|2021-12-13 10:28:00|596.67|594.27|596.67|594.27|596.67|594.27|596.67|594.27|0
1639391300000|2021-12-13 10:28:20|596.48|594.08|596.67|594.27|596.67|594.27|596.48|594.08|0
1639391310000|2021-12-13 10:28:30|596.57|594.17|596.67|594.27|596.67|594.27|596.57|594.17|0
1639391320000|2021-12-13 10:28:40|596.57|594.17|596.67|594.27|596.67|594.27|596.57|594.17|0
1639391330000|2021-12-13 10:28:50|596.86|594.46|596.48|594.08|596.86|594.46|596.48|594.08|0
1639391340000|2021-12-13 10:29:00|596.67|594.27|596.67|594.27|596.67|594.27|596.57|594.17|0
1639391350000|2021-12-13 10:29:10|596.76|594.36|596.76|594.36|596.76|594.36|596.67|594.27|0
1639391360000|2021-12-13 10:29:20|596.86|594.46|597.04|594.64|597.04|594.64|596.86|594.46|0
1639391370000|2021-12-13 10:29:30|596.95|594.55|597.04|594.64|597.04|594.64|596.95|594.55|0
1639391380000|2021-12-13 10:29:40|596.95|594.55|596.86|594.46|596.95|594.55|596.86|594.46|0
1639391390000|2021-12-13 10:29:50|596.95|594.55|597.04|594.64|597.04|594.64|596.86|594.46|0
1639391400000|2021-12-13 10:30:00|597.23|594.83|597.04|594.64|597.23|594.83|597.04|594.64|0
1639391410000|2021-12-13 10:30:10|596.86|594.46|597.04|594.64|597.04|594.64|596.86|594.46|0
1639391420000|2021-12-13 10:30:20|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1639391430000|2021-12-13 10:30:30|596.95|594.55|597.04|594.64|597.04|594.64|596.95|594.55|0
1639391440000|2021-12-13 10:30:40|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1639391450000|2021-12-13 10:30:50|597.04|594.64|597.04|594.64|597.23|594.83|597.04|594.64|0
1639391470000|2021-12-13 10:31:10|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1639391480000|2021-12-13 10:31:20|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1639391490000|2021-12-13 10:31:30|596.86|594.46|597.04|594.64|597.04|594.64|596.86|594.46|0
1639391500000|2021-12-13 10:31:40|596.86|594.46|597.04|594.64|597.04|594.64|596.86|594.46|0
1639391510000|2021-12-13 10:31:50|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1639391530000|2021-12-13 10:32:10|596.76|594.36|596.86|594.46|596.86|594.46|596.76|594.36|0
1639391540000|2021-12-13 10:32:20|596.67|594.27|596.76|594.36|596.86|594.46|596.67|594.27|0
1639391550000|2021-12-13 10:32:30|596.67|594.27|596.86|594.46|597.04|594.64|596.67|594.27|0
1639391560000|2021-12-13 10:32:40|597.04|594.64|597.13|594.73|597.13|594.73|596.86|594.46|0
1639391570000|2021-12-13 10:32:50|597.23|594.83|597.04|594.64|597.23|594.83|597.04|594.64|0
1639391590000|2021-12-13 10:33:10|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1639391600000|2021-12-13 10:33:20|596.95|594.55|596.86|594.46|596.95|594.55|596.86|594.46|0
1639391610000|2021-12-13 10:33:30|596.94|594.54|596.86|594.46|597.04|594.64|596.86|594.46|0
1639391620000|2021-12-13 10:33:40|596.94|594.54|596.94|594.54|596.94|594.54|596.94|594.54|0
1639391630000|2021-12-13 10:33:50|597.04|594.64|596.85|594.45|597.04|594.64|596.85|594.45|0
1639391640000|2021-12-13 10:34:00|596.94|594.54|596.85|594.45|596.94|594.54|596.85|594.45|0
1639391670000|2021-12-13 10:34:30|597.04|594.64|596.85|594.45|597.04|594.64|596.85|594.45|0
1639391680000|2021-12-13 10:34:40|596.67|594.27|596.67|594.27|596.67|594.27|596.67|594.27|0
1639391690000|2021-12-13 10:34:50|596.85|594.45|596.67|594.27|596.85|594.45|596.67|594.27|0
1639391700000|2021-12-13 10:35:00|596.48|594.08|596.48|594.08|596.48|594.08|596.48|594.08|0
1639391710000|2021-12-13 10:35:10|596.67|594.27|596.67|594.27|596.76|594.36|596.67|594.27|0
1639391720000|2021-12-13 10:35:20|596.85|594.45|596.94|594.54|596.94|594.54|596.85|594.45|0
1639391730000|2021-12-13 10:35:30|597.04|594.64|597.13|594.73|597.13|594.73|597.04|594.64|0
1639391740000|2021-12-13 10:35:40|597.23|594.83|597.23|594.83|597.23|594.83|597.04|594.64|0
1639391750000|2021-12-13 10:35:50|597.13|594.73|597.23|594.83|597.23|594.83|597.13|594.73|0
1639391760000|2021-12-13 10:36:00|597.04|594.64|597.04|594.64|597.04|594.64|597.04|594.64|0
1639391780000|2021-12-13 10:36:20|596.94|594.54|597.23|594.83|597.23|594.83|596.94|594.54|0
1639391790000|2021-12-13 10:36:30|597.13|594.73|597.41|595.01|597.41|595.01|597.13|594.73|0
1639391800000|2021-12-13 10:36:40|597.6|595.2|597.32|594.92|597.6|595.2|597.32|594.92|0
1639391810000|2021-12-13 10:36:50|597.23|594.83|597.32|594.92|597.32|594.92|597.23|594.83|0
1639391820000|2021-12-13 10:37:00|597.41|595.01|597.41|595.01|597.41|595.01|597.41|595.01|0
1639391840000|2021-12-13 10:37:20|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1639391850000|2021-12-13 10:37:30|597.23|594.83|597.23|594.83|597.32|594.92|597.23|594.83|0
1639391860000|2021-12-13 10:37:40|597.32|594.92|597.41|595.01|597.41|595.01|597.32|594.92|0
1639391870000|2021-12-13 10:37:50|597.23|594.83|597.23|594.83|597.23|594.83|597.23|594.83|0
1639391880000|2021-12-13 10:38:00|597.32|594.92|597.23|594.83|597.32|594.92|597.23|594.83|0
1639391900000|2021-12-13 10:38:20|597.41|595.01|597.41|595.01|597.41|595.01|597.32|594.92|0
1639391910000|2021-12-13 10:38:30|597.6|595.2|597.41|595.01|597.6|595.2|597.32|594.92|0
1639391920000|2021-12-13 10:38:40|597.6|595.2|597.6|595.2|597.6|595.2|597.6|595.2|0
1639391930000|2021-12-13 10:38:50|597.41|595.01|597.6|595.2|597.6|595.2|597.41|595.01|0
1639391940000|2021-12-13 10:39:00|597.41|595.01|597.6|595.2|597.6|595.2|597.41|595.01|0
1639391950000|2021-12-13 10:39:10|597.79|595.39|597.79|595.39|597.79|595.39|597.79|595.39|0
1639391970000|2021-12-13 10:39:30|597.98|595.58|597.98|595.58|597.98|595.58|597.88|595.48|0
1639391980000|2021-12-13 10:39:40|597.97|595.57|597.97|595.57|597.97|595.57|597.97|595.57|0
1639391990000|2021-12-13 10:39:50|597.79|595.39|597.79|595.39|597.79|595.39|597.79|595.39|0
1639392000000|2021-12-13 10:40:00|597.97|595.57|597.79|595.39|597.97|595.57|597.79|595.39|0
1639392010000|2021-12-13 10:40:10|597.88|595.48|597.79|595.39|597.88|595.48|597.79|595.39|0
1639392020000|2021-12-13 10:40:20|597.88|595.48|597.97|595.57|597.97|595.57|597.88|595.48|0
1639392030000|2021-12-13 10:40:30|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1639392040000|2021-12-13 10:40:40|598.35|595.95|598.35|595.95|598.35|595.95|598.35|595.95|0
1639392050000|2021-12-13 10:40:50|598.44|596.04|598.35|595.95|598.44|596.04|598.35|595.95|0
1639392060000|2021-12-13 10:41:00|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1639392070000|2021-12-13 10:41:10|598.35|595.95|598.35|595.95|598.35|595.95|598.35|595.95|0
1639392080000|2021-12-13 10:41:20|598.25|595.85|598.35|595.95|598.35|595.95|598.25|595.85|0
1639392090000|2021-12-13 10:41:30|598.25|595.85|598.16|595.76|598.25|595.85|598.16|595.76|0
1639392100000|2021-12-13 10:41:40|598.35|595.95|598.35|595.95|598.35|595.95|598.25|595.85|0
1639392130000|2021-12-13 10:42:10|598.54|596.14|598.54|596.14|598.54|596.14|598.54|596.14|0
1639392140000|2021-12-13 10:42:20|598.72|596.32|598.63|596.23|598.72|596.32|598.54|596.14|0
1639392150000|2021-12-13 10:42:30|598.54|596.14|598.54|596.14|598.54|596.14|598.54|596.14|0
1639392170000|2021-12-13 10:42:50|598.72|596.32|598.63|596.23|598.72|596.32|598.54|596.14|0
1639392180000|2021-12-13 10:43:00|598.72|596.32|598.81|596.41|598.81|596.41|598.72|596.32|0
1639392190000|2021-12-13 10:43:10|598.91|596.51|598.72|596.32|598.91|596.51|598.53|596.13|0
1639392200000|2021-12-13 10:43:20|598.53|596.13|598.72|596.32|598.72|596.32|598.53|596.13|0
1639392210000|2021-12-13 10:43:30|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1639392220000|2021-12-13 10:43:40|598.62|596.22|598.53|596.13|598.62|596.22|598.53|596.13|0
1639392230000|2021-12-13 10:43:50|598.72|596.32|598.72|596.32|598.72|596.32|598.72|596.32|0
1639392240000|2021-12-13 10:44:00|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1639392250000|2021-12-13 10:44:10|598.72|596.32|598.72|596.32|598.72|596.32|598.72|596.32|0
1639392260000|2021-12-13 10:44:20|598.91|596.51|598.72|596.32|598.91|596.51|598.72|596.32|0
1639392300000|2021-12-13 10:45:00|598.91|596.51|598.91|596.51|598.91|596.51|598.91|596.51|0
1639392310000|2021-12-13 10:45:10|598.72|596.32|598.72|596.32|598.72|596.32|598.72|596.32|0
1639392330000|2021-12-13 10:45:30|598.91|596.51|598.72|596.32|598.91|596.51|598.72|596.32|0
1639392340000|2021-12-13 10:45:40|598.91|596.51|598.91|596.51|598.91|596.51|598.81|596.41|0
1639392360000|2021-12-13 10:46:00|598.72|596.32|598.72|596.32|598.72|596.32|598.53|596.13|0
1639392370000|2021-12-13 10:46:10|598.62|596.22|598.53|596.13|598.62|596.22|598.53|596.13|0
1639392380000|2021-12-13 10:46:20|598.72|596.32|598.62|596.22|598.72|596.32|598.62|596.22|0
1639392390000|2021-12-13 10:46:30|598.72|596.32|598.72|596.32|598.72|596.32|598.62|596.22|0
1639392400000|2021-12-13 10:46:40|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1639392410000|2021-12-13 10:46:50|598.62|596.22|598.53|596.13|598.62|596.22|598.53|596.13|0
1639392420000|2021-12-13 10:47:00|598.72|596.32|598.72|596.32|598.72|596.32|598.72|596.32|0
1639392430000|2021-12-13 10:47:10|598.53|596.13|598.91|596.51|598.91|596.51|598.53|596.13|0
1639392450000|2021-12-13 10:47:30|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1639392470000|2021-12-13 10:47:50|598.91|596.51|598.91|596.51|598.91|596.51|598.91|596.51|0
1639392480000|2021-12-13 10:48:00|598.72|596.32|598.91|596.51|598.91|596.51|598.72|596.32|0
1639392490000|2021-12-13 10:48:10|599.09|596.69|598.91|596.51|599.09|596.69|598.91|596.51|0
1639392500000|2021-12-13 10:48:20|598.81|596.41|598.81|596.41|598.81|596.41|598.81|596.41|0
1639392510000|2021-12-13 10:48:30|598.91|596.51|598.91|596.51|598.91|596.51|598.91|596.51|0
1639392520000|2021-12-13 10:48:40|598.72|596.32|598.81|596.41|598.81|596.41|598.72|596.32|0
1639392530000|2021-12-13 10:48:50|598.72|596.32|598.72|596.32|598.91|596.51|598.72|596.32|0
1639392600000|2021-12-13 10:50:00|598.91|596.51|598.91|596.51|598.91|596.51|598.91|596.51|0
1639392610000|2021-12-13 10:50:10|598.72|596.32|598.72|596.32|598.72|596.32|598.72|596.32|0
1639392670000|2021-12-13 10:51:10|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1639392680000|2021-12-13 10:51:20|598.34|595.94|598.34|595.94|598.34|595.94|598.34|595.94|0
1639392690000|2021-12-13 10:51:30|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1639392700000|2021-12-13 10:51:40|598.34|595.94|598.34|595.94|598.34|595.94|598.16|595.76|0
1639392710000|2021-12-13 10:51:50|598.16|595.76|598.16|595.76|598.34|595.94|598.16|595.76|0
1639392720000|2021-12-13 10:52:00|597.97|595.57|597.97|595.57|598.16|595.76|597.97|595.57|0
1639392730000|2021-12-13 10:52:10|597.78|595.38|597.59|595.19|597.78|595.38|597.59|595.19|0
1639392750000|2021-12-13 10:52:30|597.78|595.38|597.78|595.38|597.78|595.38|597.78|595.38|0
1639392760000|2021-12-13 10:52:40|597.59|595.19|597.78|595.38|597.78|595.38|597.59|595.19|0
1639392770000|2021-12-13 10:52:50|597.59|595.19|597.78|595.38|597.78|595.38|597.59|595.19|0
1639392780000|2021-12-13 10:53:00|597.68|595.28|597.59|595.19|597.68|595.28|597.59|595.19|0
1639392790000|2021-12-13 10:53:10|597.78|595.38|597.41|595.01|597.78|595.38|597.41|595.01|0
1639392800000|2021-12-13 10:53:20|597.59|595.19|597.78|595.38|597.78|595.38|597.5|595.1|0
1639392830000|2021-12-13 10:53:50|597.59|595.19|597.59|595.19|597.59|595.19|597.59|595.19|0
1639392850000|2021-12-13 10:54:10|597.78|595.38|597.59|595.19|597.78|595.38|597.59|595.19|0
1639392860000|2021-12-13 10:54:20|597.41|595.01|597.41|595.01|597.41|595.01|597.41|595.01|0
1639392870000|2021-12-13 10:54:30|597.59|595.19|597.59|595.19|597.78|595.38|597.59|595.19|0
1639392880000|2021-12-13 10:54:40|597.78|595.38|597.78|595.38|597.78|595.38|597.78|595.38|0
1639392890000|2021-12-13 10:54:50|597.97|595.57|597.78|595.38|597.97|595.57|597.78|595.38|0
1639392900000|2021-12-13 10:55:00|597.59|595.19|597.78|595.38|597.78|595.38|597.59|595.19|0
1639392930000|2021-12-13 10:55:30|597.59|595.19|597.59|595.19|597.59|595.19|597.59|595.19|0
1639392940000|2021-12-13 10:55:40|597.22|594.82|597.41|595.01|597.41|595.01|597.22|594.82|0
1639392950000|2021-12-13 10:55:50|597.22|594.82|597.22|594.82|597.22|594.82|597.22|594.82|0
1639392970000|2021-12-13 10:56:10|597.03|594.63|597.22|594.82|597.22|594.82|597.03|594.63|0
1639392980000|2021-12-13 10:56:20|597.03|594.63|597.22|594.82|597.22|594.82|597.03|594.63|0
1639392990000|2021-12-13 10:56:30|597.12|594.72|597.22|594.82|597.22|594.82|597.12|594.72|0
1639393000000|2021-12-13 10:56:40|597.31|594.91|597.22|594.82|597.31|594.91|597.22|594.82|0
1639393010000|2021-12-13 10:56:50|597.4|595|597.4|595|597.4|595|597.4|595|0
1639393040000|2021-12-13 10:57:20|597.59|595.19|597.59|595.19|597.59|595.19|597.59|595.19|0
1639393060000|2021-12-13 10:57:40|597.78|595.38|597.78|595.38|597.78|595.38|597.78|595.38|0
1639393070000|2021-12-13 10:57:50|597.68|595.28|597.59|595.19|597.68|595.28|597.59|595.19|0
1639393080000|2021-12-13 10:58:00|597.49|595.09|597.59|595.19|597.59|595.19|597.49|595.09|0
1639393100000|2021-12-13 10:58:20|597.49|595.09|597.49|595.09|597.49|595.09|597.49|595.09|0
1639393110000|2021-12-13 10:58:30|597.59|595.19|597.59|595.19|597.59|595.19|597.59|595.19|0
1639393120000|2021-12-13 10:58:40|597.68|595.28|597.59|595.19|597.68|595.28|597.59|595.19|0
1639393130000|2021-12-13 10:58:50|597.68|595.28|597.78|595.38|597.78|595.38|597.68|595.28|0
1639393180000|2021-12-13 10:59:40|597.87|595.47|597.97|595.57|597.97|595.57|597.87|595.47|0
1639393190000|2021-12-13 10:59:50|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1639393200000|2021-12-13 11:00:00|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1639393230000|2021-12-13 11:00:30|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1639393240000|2021-12-13 11:00:40|598.15|595.75|597.96|595.56|598.15|595.75|597.96|595.56|0
1639393250000|2021-12-13 11:00:50|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1639393260000|2021-12-13 11:01:00|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1639393280000|2021-12-13 11:01:20|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1639393290000|2021-12-13 11:01:30|598.05|595.65|598.15|595.75|598.15|595.75|597.96|595.56|0
1639393340000|2021-12-13 11:02:20|598.24|595.84|598.34|595.94|598.34|595.94|598.24|595.84|0
1639393350000|2021-12-13 11:02:30|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1639393360000|2021-12-13 11:02:40|598.9|596.5|598.8|596.4|598.9|596.5|598.8|596.4|0
1639393370000|2021-12-13 11:02:50|598.71|596.31|598.8|596.4|598.8|596.4|598.71|596.31|0
1639393380000|2021-12-13 11:03:00|598.71|596.31|599.09|596.69|599.09|596.69|598.71|596.31|0
1639393400000|2021-12-13 11:03:20|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1639393410000|2021-12-13 11:03:30|598.99|596.59|598.9|596.5|598.99|596.59|598.71|596.31|0
1639393450000|2021-12-13 11:04:10|598.8|596.4|598.99|596.59|598.99|596.59|598.71|596.31|0
1639393460000|2021-12-13 11:04:20|599.27|596.87|599.46|597.06|599.46|597.06|599.27|596.87|0
1639393470000|2021-12-13 11:04:30|599.27|596.87|599.27|596.87|599.27|596.87|599.27|596.87|0
1639393500000|2021-12-13 11:05:00|599.46|597.06|599.46|597.06|599.46|597.06|599.27|596.87|0
1639393510000|2021-12-13 11:05:10|599.36|596.96|599.27|596.87|599.36|596.96|599.27|596.87|0
1639393530000|2021-12-13 11:05:30|599.36|596.96|599.46|597.06|599.46|597.06|599.27|596.87|0
1639393540000|2021-12-13 11:05:40|599.55|597.15|599.55|597.15|599.55|597.15|599.55|597.15|0
1639393550000|2021-12-13 11:05:50|599.65|597.25|599.46|597.06|599.65|597.25|599.46|597.06|0
1639393560000|2021-12-13 11:06:00|599.65|597.25|599.65|597.25|599.65|597.25|599.65|597.25|0
1639393570000|2021-12-13 11:06:10|599.46|597.06|599.65|597.25|599.65|597.25|599.46|597.06|0
1639393580000|2021-12-13 11:06:20|599.46|597.06|599.65|597.25|599.65|597.25|599.46|597.06|0
1639393590000|2021-12-13 11:06:30|599.46|597.06|599.36|596.96|599.46|597.06|599.36|596.96|0
1639393600000|2021-12-13 11:06:40|599.27|596.87|599.27|596.87|599.27|596.87|599.27|596.87|0
1639393610000|2021-12-13 11:06:50|599.46|597.06|599.46|597.06|599.46|597.06|599.46|597.06|0
1639393630000|2021-12-13 11:07:10|599.27|596.87|599.46|597.06|599.46|597.06|599.27|596.87|0
1639393640000|2021-12-13 11:07:20|599.27|596.87|599.08|596.68|599.27|596.87|599.08|596.68|0
1639393650000|2021-12-13 11:07:30|599.27|596.87|599.08|596.68|599.27|596.87|599.08|596.68|0
1639393660000|2021-12-13 11:07:40|599.27|596.87|599.27|596.87|599.46|597.06|599.27|596.87|0
1639393680000|2021-12-13 11:08:00|599.46|597.06|599.36|596.96|599.46|597.06|599.36|596.96|0
1639393690000|2021-12-13 11:08:10|599.46|597.06|599.65|597.25|599.65|597.25|599.46|597.06|0
1639393710000|2021-12-13 11:08:30|599.83|597.43|599.83|597.43|599.83|597.43|599.83|597.43|0
1639393720000|2021-12-13 11:08:40|599.65|597.25|599.65|597.25|599.65|597.25|599.65|597.25|0
1639393750000|2021-12-13 11:09:10|599.83|597.43|599.83|597.43|599.83|597.43|599.65|597.25|0
1639393760000|2021-12-13 11:09:20|599.65|597.25|599.46|597.06|599.65|597.25|599.46|597.06|0
1639393780000|2021-12-13 11:09:40|599.27|596.87|599.27|596.87|599.27|596.87|599.27|596.87|0
1639393790000|2021-12-13 11:09:50|599.36|596.96|599.27|596.87|599.36|596.96|599.27|596.87|0
1639393800000|2021-12-13 11:10:00|599.46|597.06|599.46|597.06|599.46|597.06|599.46|597.06|0
1639393810000|2021-12-13 11:10:10|599.27|596.87|599.36|596.96|599.46|597.06|599.27|596.87|0
1639393820000|2021-12-13 11:10:20|599.46|597.06|599.27|596.87|599.46|597.06|599.27|596.87|0
1639393850000|2021-12-13 11:10:50|599.36|596.96|599.46|597.06|599.46|597.06|599.36|596.96|0
1639393860000|2021-12-13 11:11:00|599.27|596.87|599.27|596.87|599.27|596.87|599.27|596.87|0
1639393870000|2021-12-13 11:11:10|599.46|597.06|599.27|596.87|599.46|597.06|599.27|596.87|0
1639393890000|2021-12-13 11:11:30|599.46|597.06|599.46|597.06|599.46|597.06|599.46|597.06|0
1639393900000|2021-12-13 11:11:40|599.65|597.25|599.65|597.25|599.65|597.25|599.65|597.25|0
1639393910000|2021-12-13 11:11:50|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1639393930000|2021-12-13 11:12:10|599.83|597.43|599.83|597.43|599.83|597.43|599.83|597.43|0
1639393940000|2021-12-13 11:12:20|599.92|597.52|600.02|597.62|600.02|597.62|599.92|597.52|0
1639393950000|2021-12-13 11:12:30|600.21|597.81|600.39|597.99|600.39|597.99|600.21|597.81|0
1639393960000|2021-12-13 11:12:40|600.58|598.18|600.39|597.99|600.58|598.18|600.39|597.99|0
1639393980000|2021-12-13 11:13:00|600.48|598.08|600.39|597.99|600.48|598.08|600.39|597.99|0
1639394000000|2021-12-13 11:13:20|600.58|598.18|600.58|598.18|600.58|598.18|600.39|597.99|0
1639394010000|2021-12-13 11:13:30|600.39|597.99|600.58|598.18|600.58|598.18|600.39|597.99|0
1639394020000|2021-12-13 11:13:40|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1639394030000|2021-12-13 11:13:50|600.96|598.56|600.96|598.56|600.96|598.56|600.96|598.56|0
1639394040000|2021-12-13 11:14:00|600.77|598.37|600.96|598.56|600.96|598.56|600.77|598.37|0
1639394050000|2021-12-13 11:14:10|601.14|598.74|601.14|598.74|601.33|598.93|601.14|598.74|0
1639394070000|2021-12-13 11:14:30|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1639394090000|2021-12-13 11:14:50|600.58|598.18|600.58|598.18|600.67|598.27|600.58|598.18|0
1639394110000|2021-12-13 11:15:10|600.39|597.99|600.21|597.81|600.39|597.99|600.21|597.81|0
1639394120000|2021-12-13 11:15:20|600.02|597.62|600.21|597.81|600.21|597.81|600.02|597.62|0
1639394130000|2021-12-13 11:15:30|600.11|597.71|600.02|597.62|600.11|597.71|600.02|597.62|0
1639394190000|2021-12-13 11:16:30|600.11|597.71|600.11|597.71|600.11|597.71|600.02|597.62|0
1639394200000|2021-12-13 11:16:40|600.02|597.62|600.2|597.8|600.21|597.81|600.02|597.62|0
1639394220000|2021-12-13 11:17:00|600.39|597.99|600.2|597.8|600.39|597.99|600.2|597.8|0
1639394230000|2021-12-13 11:17:10|600.29|597.89|600.29|597.89|600.29|597.89|600.2|597.8|0
1639394240000|2021-12-13 11:17:20|600.39|597.99|600.39|597.99|600.39|597.99|600.39|597.99|0
1639394250000|2021-12-13 11:17:30|600.58|598.18|600.58|598.18|600.58|598.18|600.58|598.18|0
1639394260000|2021-12-13 11:17:40|600.48|598.08|600.58|598.18|600.58|598.18|600.39|597.99|0
1639394280000|2021-12-13 11:18:00|600.67|598.27|600.67|598.27|600.67|598.27|600.58|598.18|0
1639394290000|2021-12-13 11:18:10|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1639394320000|2021-12-13 11:18:40|600.67|598.27|600.48|598.08|600.67|598.27|600.48|598.08|0
1639394330000|2021-12-13 11:18:50|600.58|598.18|600.39|597.99|600.58|598.18|600.39|597.99|0
1639394340000|2021-12-13 11:19:00|600.48|598.08|600.2|597.8|600.48|598.08|600.2|597.8|0
1639394350000|2021-12-13 11:19:10|600.29|597.89|599.92|597.52|600.29|597.89|599.83|597.43|0
1639394360000|2021-12-13 11:19:20|600.02|597.62|600.11|597.71|600.11|597.71|600.02|597.62|0
1639394370000|2021-12-13 11:19:30|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1639394380000|2021-12-13 11:19:40|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1639394420000|2021-12-13 11:20:20|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1639394430000|2021-12-13 11:20:30|599.27|596.87|599.27|596.87|599.45|597.05|599.27|596.87|0
1639394450000|2021-12-13 11:20:50|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1639394490000|2021-12-13 11:21:30|599.27|596.87|599.27|596.87|599.27|596.87|599.08|596.68|0
1639394500000|2021-12-13 11:21:40|599.64|597.24|599.83|597.43|599.83|597.43|599.64|597.24|0
1639394510000|2021-12-13 11:21:50|600.01|597.61|600.01|597.61|600.01|597.61|600.01|597.61|0
1639394530000|2021-12-13 11:22:10|599.83|597.43|599.83|597.43|599.83|597.43|599.83|597.43|0
1639394560000|2021-12-13 11:22:40|599.64|597.24|599.83|597.43|599.83|597.43|599.64|597.24|0
1639394570000|2021-12-13 11:22:50|599.64|597.24|599.26|596.86|599.64|597.24|599.26|596.86|0
1639394580000|2021-12-13 11:23:00|599.35|596.95|599.45|597.05|599.45|597.05|599.26|596.86|0
1639394590000|2021-12-13 11:23:10|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1639394610000|2021-12-13 11:23:30|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1639394620000|2021-12-13 11:23:40|599.64|597.24|599.45|597.05|599.64|597.24|599.45|597.05|0
1639394640000|2021-12-13 11:24:00|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1639394650000|2021-12-13 11:24:10|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1639394670000|2021-12-13 11:24:30|599.26|596.86|599.45|597.05|599.45|597.05|599.26|596.86|0
1639394680000|2021-12-13 11:24:40|599.26|596.86|599.45|597.05|599.45|597.05|599.26|596.86|0
1639394710000|2021-12-13 11:25:10|599.26|596.86|599.08|596.68|599.26|596.86|599.08|596.68|0
1639394760000|2021-12-13 11:26:00|598.98|596.58|599.08|596.68|599.08|596.68|598.98|596.58|0
1639394790000|2021-12-13 11:26:30|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1639394800000|2021-12-13 11:26:40|599.08|596.68|598.89|596.49|599.08|596.68|598.89|596.49|0
1639394810000|2021-12-13 11:26:50|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1639394820000|2021-12-13 11:27:00|598.98|596.58|598.89|596.49|598.98|596.58|598.89|596.49|0
1639394840000|2021-12-13 11:27:20|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1639394850000|2021-12-13 11:27:30|598.89|596.49|599.08|596.68|599.08|596.68|598.89|596.49|0
1639394860000|2021-12-13 11:27:40|599.07|596.67|599.07|596.67|599.07|596.67|599.07|596.67|0
1639394870000|2021-12-13 11:27:50|599.16|596.76|599.26|596.86|599.26|596.86|599.16|596.76|0
1639394880000|2021-12-13 11:28:00|599.35|596.95|599.45|597.05|599.45|597.05|599.26|596.86|0
1639394890000|2021-12-13 11:28:10|599.35|596.95|599.45|597.05|599.45|597.05|599.35|596.95|0
1639394910000|2021-12-13 11:28:30|599.35|596.95|599.26|596.86|599.45|597.05|599.26|596.86|0
1639394930000|2021-12-13 11:28:50|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1639394940000|2021-12-13 11:29:00|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1639394950000|2021-12-13 11:29:10|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1639394960000|2021-12-13 11:29:20|599.54|597.14|599.45|597.05|599.54|597.14|599.45|597.05|0
1639394970000|2021-12-13 11:29:30|599.26|596.86|599.07|596.67|599.26|596.86|599.07|596.67|0
1639394980000|2021-12-13 11:29:40|599.26|596.86|599.07|596.67|599.26|596.86|599.07|596.67|0
1639394990000|2021-12-13 11:29:50|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1639395000000|2021-12-13 11:30:00|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1639395010000|2021-12-13 11:30:10|598.79|596.39|598.89|596.49|598.89|596.49|598.79|596.39|0
1639395030000|2021-12-13 11:30:30|598.6|596.2|598.6|596.2|598.6|596.2|598.6|596.2|0
1639395040000|2021-12-13 11:30:40|598.7|596.3|598.7|596.3|598.7|596.3|598.51|596.11|0
1639395050000|2021-12-13 11:30:50|598.6|596.2|598.51|596.11|598.6|596.2|598.51|596.11|0
1639395060000|2021-12-13 11:31:00|598.7|596.3|598.51|596.11|598.7|596.3|598.51|596.11|0
1639395090000|2021-12-13 11:31:30|598.41|596.01|598.41|596.01|598.41|596.01|598.41|596.01|0
1639395100000|2021-12-13 11:31:40|598.32|595.92|598.41|596.01|598.41|596.01|598.32|595.92|0
1639395110000|2021-12-13 11:31:50|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1639395160000|2021-12-13 11:32:40|598.32|595.92|598.32|595.92|598.41|596.01|598.32|595.92|0
1639395170000|2021-12-13 11:32:50|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1639395180000|2021-12-13 11:33:00|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1639395220000|2021-12-13 11:33:40|598.51|596.11|598.7|596.3|598.7|596.3|598.51|596.11|0
1639395270000|2021-12-13 11:34:30|598.51|596.11|598.7|596.3|598.7|596.3|598.51|596.11|0
1639395290000|2021-12-13 11:34:50|598.6|596.2|598.32|595.92|598.6|596.2|598.32|595.92|0
1639395310000|2021-12-13 11:35:10|598.41|596.01|598.51|596.11|598.51|596.11|598.32|595.92|0
1639395320000|2021-12-13 11:35:20|598.41|596.01|598.51|596.11|598.6|596.2|598.41|596.01|0
1639395340000|2021-12-13 11:35:40|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1639395350000|2021-12-13 11:35:50|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1639395360000|2021-12-13 11:36:00|598.6|596.2|598.51|596.11|598.6|596.2|598.51|596.11|0
1639395370000|2021-12-13 11:36:10|598.6|596.2|598.51|596.11|598.7|596.3|598.51|596.11|0
1639395380000|2021-12-13 11:36:20|598.41|596.01|598.51|596.11|598.51|596.11|598.41|596.01|0
1639395390000|2021-12-13 11:36:30|598.6|596.2|598.79|596.39|598.79|596.39|598.6|596.2|0
1639395400000|2021-12-13 11:36:40|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1639395410000|2021-12-13 11:36:50|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1639395430000|2021-12-13 11:37:10|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1639395450000|2021-12-13 11:37:30|598.51|596.11|598.88|596.48|598.88|596.48|598.51|596.11|0
1639395470000|2021-12-13 11:37:50|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1639395480000|2021-12-13 11:38:00|595.79|593.39|596.45|594.05|596.45|594.05|595.79|593.39|0
1639395490000|2021-12-13 11:38:10|597.66|595.26|598.13|595.73|598.13|595.73|597.66|595.26|0
1639395510000|2021-12-13 11:38:30|598.32|595.92|598.13|595.73|598.32|595.92|598.13|595.73|0
1639395520000|2021-12-13 11:38:40|598.32|595.92|598.69|596.29|598.69|596.29|598.32|595.92|0
1639395530000|2021-12-13 11:38:50|598.51|596.11|598.32|595.92|598.51|596.11|598.32|595.92|0
1639395540000|2021-12-13 11:39:00|598.51|596.11|598.32|595.92|598.51|596.11|598.32|595.92|0
1639395550000|2021-12-13 11:39:10|598.13|595.73|598.51|596.11|598.51|596.11|598.13|595.73|0
1639395570000|2021-12-13 11:39:30|598.32|595.92|598.51|596.11|598.51|596.11|598.32|595.92|0
1639395590000|2021-12-13 11:39:50|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1639395600000|2021-12-13 11:40:00|598.51|596.11|598.69|596.29|598.69|596.29|598.51|596.11|0
1639395610000|2021-12-13 11:40:10|598.32|595.92|598.51|596.11|598.51|596.11|598.32|595.92|0
1639395620000|2021-12-13 11:40:20|598.41|596.01|598.32|595.92|598.41|596.01|598.32|595.92|0
1639395630000|2021-12-13 11:40:30|598.51|596.11|598.32|595.92|598.51|596.11|598.32|595.92|0
1639395640000|2021-12-13 11:40:40|598.13|595.73|598.32|595.92|598.51|596.11|598.13|595.73|0
1639395650000|2021-12-13 11:40:50|598.51|596.11|598.51|596.11|598.51|596.11|598.32|595.92|0
1639395670000|2021-12-13 11:41:10|598.69|596.29|599.63|597.23|599.63|597.23|598.69|596.29|0
1639395680000|2021-12-13 11:41:20|599.26|596.86|599.26|596.86|599.44|597.04|599.26|596.86|0
1639395690000|2021-12-13 11:41:30|599.44|597.04|599.26|596.86|599.44|597.04|599.26|596.86|0
1639395710000|2021-12-13 11:41:50|599.07|596.67|599.07|596.67|599.07|596.67|599.07|596.67|0
1639395720000|2021-12-13 11:42:00|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1639395740000|2021-12-13 11:42:20|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1639395750000|2021-12-13 11:42:30|598.6|596.2|598.51|596.11|598.6|596.2|598.51|596.11|0
1639395770000|2021-12-13 11:42:50|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1639395790000|2021-12-13 11:43:10|598.13|595.73|598.32|595.92|598.32|595.92|598.13|595.73|0
1639395800000|2021-12-13 11:43:20|598.41|596.01|598.41|596.01|598.41|596.01|598.41|596.01|0
1639395810000|2021-12-13 11:43:30|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1639395820000|2021-12-13 11:43:40|598.13|595.73|597.94|595.54|598.13|595.73|597.94|595.54|0
1639395870000|2021-12-13 11:44:30|597.85|595.45|597.76|595.36|597.85|595.45|597.76|595.36|0
1639395880000|2021-12-13 11:44:40|597.57|595.17|597.19|594.79|597.57|595.17|597.19|594.79|0
1639395890000|2021-12-13 11:44:50|597.28|594.88|597.19|594.79|597.38|594.98|597.19|594.79|0
1639395900000|2021-12-13 11:45:00|597.1|594.7|597.19|594.79|597.19|594.79|597.1|594.7|0
1639395910000|2021-12-13 11:45:10|597.1|594.7|596.82|594.42|597.1|594.7|596.82|594.42|0
1639395920000|2021-12-13 11:45:20|596.63|594.23|596.63|594.23|596.63|594.23|596.63|594.23|0
1639395930000|2021-12-13 11:45:30|596.07|593.67|596.07|593.67|596.07|593.67|596.07|593.67|0
1639395940000|2021-12-13 11:45:40|596.26|593.86|596.26|593.86|596.26|593.86|596.26|593.86|0
1639395960000|2021-12-13 11:46:00|596.35|593.95|596.45|594.05|596.45|594.05|596.35|593.95|0
1639395970000|2021-12-13 11:46:10|596.26|593.86|596.26|593.86|596.26|593.86|596.26|593.86|0
1639395980000|2021-12-13 11:46:20|595.88|593.48|595.88|593.48|595.88|593.48|595.88|593.48|0
1639395990000|2021-12-13 11:46:30|595.97|593.57|595.51|593.11|595.97|593.57|595.51|593.11|0
1639396020000|2021-12-13 11:47:00|595.32|592.92|595.51|593.11|595.51|593.11|595.32|592.92|0
1639396030000|2021-12-13 11:47:10|595.32|592.92|595.51|593.11|595.51|593.11|595.32|592.92|0
1639396060000|2021-12-13 11:47:40|595.32|592.92|595.32|592.92|595.32|592.92|595.32|592.92|0
1639396070000|2021-12-13 11:47:50|595.41|593.01|595.32|592.92|595.41|593.01|595.32|592.92|0
1639396080000|2021-12-13 11:48:00|595.51|593.11|595.51|593.11|595.51|593.11|595.51|593.11|0
1639396090000|2021-12-13 11:48:10|595.32|592.92|595.51|593.11|595.51|593.11|595.32|592.92|0
1639396140000|2021-12-13 11:49:00|595.7|593.3|595.7|593.3|595.7|593.3|595.7|593.3|0
1639396150000|2021-12-13 11:49:10|595.51|593.11|595.51|593.11|595.51|593.11|595.51|593.11|0
1639396160000|2021-12-13 11:49:20|596.07|593.67|595.7|593.3|596.07|593.67|595.7|593.3|0
1639396180000|2021-12-13 11:49:40|595.79|593.39|595.88|593.48|595.88|593.48|595.79|593.39|0
1639396210000|2021-12-13 11:50:10|596.07|593.67|596.07|593.67|596.07|593.67|595.88|593.48|0
1639396220000|2021-12-13 11:50:20|596.26|593.86|596.35|593.95|596.35|593.95|596.26|593.86|0
1639396230000|2021-12-13 11:50:30|596.44|594.04|596.26|593.86|596.44|594.04|596.26|593.86|0
1639396240000|2021-12-13 11:50:40|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1639396250000|2021-12-13 11:50:50|596.26|593.86|596.44|594.04|596.44|594.04|596.26|593.86|0
1639396260000|2021-12-13 11:51:00|596.63|594.23|596.53|594.13|596.63|594.23|596.53|594.13|0
1639396270000|2021-12-13 11:51:10|596.63|594.23|596.44|594.04|596.63|594.23|596.44|594.04|0
1639396290000|2021-12-13 11:51:30|596.63|594.23|596.82|594.42|596.82|594.42|596.63|594.23|0
1639396300000|2021-12-13 11:51:40|597|594.6|596.82|594.42|597|594.6|596.82|594.42|0
1639396310000|2021-12-13 11:51:50|596.91|594.51|596.82|594.42|596.91|594.51|596.82|594.42|0
1639396320000|2021-12-13 11:52:00|597|594.6|597.09|594.69|597.09|594.69|597|594.6|0
1639396330000|2021-12-13 11:52:10|597|594.6|597.19|594.79|597.19|594.79|597|594.6|0
1639396340000|2021-12-13 11:52:20|597|594.6|597.19|594.79|597.19|594.79|597|594.6|0
1639396350000|2021-12-13 11:52:30|596.82|594.42|596.63|594.23|596.82|594.42|596.63|594.23|0
1639396360000|2021-12-13 11:52:40|596.82|594.42|596.82|594.42|596.82|594.42|596.82|594.42|0
1639396380000|2021-12-13 11:53:00|596.63|594.23|596.72|594.32|596.82|594.42|596.63|594.23|0
1639396390000|2021-12-13 11:53:10|596.63|594.23|596.63|594.23|596.63|594.23|596.63|594.23|0
1639396440000|2021-12-13 11:54:00|596.44|594.04|596.44|594.04|596.44|594.04|596.44|594.04|0
1639396470000|2021-12-13 11:54:30|596.53|594.13|596.44|594.04|596.53|594.13|596.44|594.04|0
1639396480000|2021-12-13 11:54:40|596.34|593.94|596.34|593.94|596.34|593.94|596.34|593.94|0
1639396490000|2021-12-13 11:54:50|596.25|593.85|596.44|594.04|596.44|594.04|596.25|593.85|0
1639396520000|2021-12-13 11:55:20|596.63|594.23|596.63|594.23|596.63|594.23|596.63|594.23|0
1639396530000|2021-12-13 11:55:30|596.81|594.41|597|594.6|597|594.6|596.81|594.41|0
1639396540000|2021-12-13 11:55:40|596.9|594.5|597|594.6|597|594.6|596.9|594.5|0
1639396550000|2021-12-13 11:55:50|596.9|594.5|596.81|594.41|596.9|594.5|596.81|594.41|0
1639396560000|2021-12-13 11:56:00|596.63|594.23|596.81|594.41|596.81|594.41|596.63|594.23|0
1639396570000|2021-12-13 11:56:10|596.63|594.23|596.81|594.41|596.81|594.41|596.63|594.23|0
1639396580000|2021-12-13 11:56:20|596.63|594.23|596.63|594.23|596.63|594.23|596.63|594.23|0
1639396640000|2021-12-13 11:57:20|596.81|594.41|596.81|594.41|596.81|594.41|596.81|594.41|0
1639396660000|2021-12-13 11:57:40|597|594.6|597.19|594.79|597.19|594.79|597|594.6|0
1639396680000|2021-12-13 11:58:00|597|594.6|597.19|594.79|597.19|594.79|597|594.6|0
1639396710000|2021-12-13 11:58:30|597|594.6|597|594.6|597.09|594.69|597|594.6|0
1639396720000|2021-12-13 11:58:40|597.19|594.79|597.28|594.88|597.28|594.88|597.19|594.79|0
1639396730000|2021-12-13 11:58:50|597.19|594.79|597.37|594.97|597.37|594.97|597.19|594.79|0
1639396740000|2021-12-13 11:59:00|597.28|594.88|597.19|594.79|597.28|594.88|597.19|594.79|0
1639396780000|2021-12-13 11:59:40|597|594.6|597|594.6|597|594.6|597|594.6|0
1639396790000|2021-12-13 11:59:50|597.19|594.79|597.19|594.79|597.19|594.79|597.19|594.79|0
1639396800000|2021-12-13 12:00:00|596.06|593.66|595.78|593.38|596.06|593.66|595.69|593.29|0
1639396810000|2021-12-13 12:00:10|596.06|593.66|596.06|593.66|596.06|593.66|595.88|593.48|0
1639396820000|2021-12-13 12:00:20|595.97|593.57|595.69|593.29|595.97|593.57|595.69|593.29|0
1639396830000|2021-12-13 12:00:30|596.06|593.66|595.88|593.48|596.06|593.66|595.88|593.48|0
1639396840000|2021-12-13 12:00:40|595.97|593.57|595.88|593.48|596.06|593.66|595.88|593.48|0
1639396850000|2021-12-13 12:00:50|595.41|593.01|595.5|593.1|595.5|593.1|595.41|593.01|0
1639396860000|2021-12-13 12:01:00|595.32|592.92|595.32|592.92|595.32|592.92|595.32|592.92|0
1639396870000|2021-12-13 12:01:10|595.13|592.73|595.13|592.73|595.5|593.1|595.13|592.73|0
1639396880000|2021-12-13 12:01:20|594.94|592.54|594.66|592.26|594.94|592.54|594.57|592.17|0
1639396890000|2021-12-13 12:01:30|594.76|592.36|594.94|592.54|594.94|592.54|594.76|592.36|0
1639396900000|2021-12-13 12:01:40|594.76|592.36|594.57|592.17|594.94|592.54|594.57|592.17|0
1639396910000|2021-12-13 12:01:50|594.76|592.36|594.76|592.36|594.76|592.36|594.76|592.36|0
1639396920000|2021-12-13 12:02:00|594.94|592.54|594.84|592.44|595.13|592.73|594.84|592.44|0
1639396930000|2021-12-13 12:02:10|595.03|592.63|594.75|592.35|595.03|592.63|594.75|592.35|0
1639396940000|2021-12-13 12:02:20|594.94|592.54|594.57|592.17|594.94|592.54|594.57|592.17|0
1639396960000|2021-12-13 12:02:40|594.75|592.35|594.75|592.35|594.75|592.35|594.75|592.35|0
1639396980000|2021-12-13 12:03:00|594.57|592.17|594.57|592.17|594.57|592.17|594.57|592.17|0
1639397000000|2021-12-13 12:03:20|594.75|592.35|594.66|592.26|594.75|592.35|594.57|592.17|0
1639397010000|2021-12-13 12:03:30|594.57|592.17|594.75|592.35|594.75|592.35|594.57|592.17|0
1639397020000|2021-12-13 12:03:40|594.57|592.17|594.57|592.17|594.57|592.17|594.38|591.98|0
1639397030000|2021-12-13 12:03:50|594.47|592.07|594.38|591.98|594.57|592.17|594.38|591.98|0
1639397040000|2021-12-13 12:04:00|593.82|591.42|593.82|591.42|594.01|591.61|593.82|591.42|0
1639397050000|2021-12-13 12:04:10|594.01|591.61|594.19|591.79|594.19|591.79|594.01|591.61|0
1639397060000|2021-12-13 12:04:20|594.38|591.98|594.38|591.98|594.38|591.98|594.38|591.98|0
1639397070000|2021-12-13 12:04:30|594.57|592.17|594.57|592.17|594.57|592.17|594.47|592.07|0
1639397080000|2021-12-13 12:04:40|594.75|592.35|594.75|592.35|594.75|592.35|594.57|592.17|0
1639397100000|2021-12-13 12:05:00|594.94|592.54|595.13|592.73|595.13|592.73|594.94|592.54|0
1639397110000|2021-12-13 12:05:10|595.31|592.91|595.31|592.91|595.31|592.91|595.31|592.91|0
1639397120000|2021-12-13 12:05:20|595.13|592.73|595.31|592.91|595.31|592.91|595.13|592.73|0
1639397140000|2021-12-13 12:05:40|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1639397150000|2021-12-13 12:05:50|595.69|593.29|595.31|592.91|595.69|593.29|595.31|592.91|0
1639397160000|2021-12-13 12:06:00|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1639397170000|2021-12-13 12:06:10|595.59|593.19|595.5|593.1|595.59|593.19|595.5|593.1|0
1639397180000|2021-12-13 12:06:20|595.31|592.91|595.13|592.73|595.31|592.91|595.13|592.73|0
1639397190000|2021-12-13 12:06:30|595.31|592.91|595.31|592.91|595.31|592.91|595.31|592.91|0
1639397200000|2021-12-13 12:06:40|595.4|593|595.4|593|595.5|593.1|595.4|593|0
1639397210000|2021-12-13 12:06:50|595.5|593.1|595.31|592.91|595.5|593.1|595.31|592.91|0
1639397220000|2021-12-13 12:07:00|595.13|592.73|595.13|592.73|595.13|592.73|595.13|592.73|0
1639397230000|2021-12-13 12:07:10|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1639397240000|2021-12-13 12:07:20|594.75|592.35|594.57|592.17|594.75|592.35|594.57|592.17|0
1639397250000|2021-12-13 12:07:30|594.84|592.44|594.84|592.44|594.84|592.44|594.84|592.44|0
1639397260000|2021-12-13 12:07:40|594.75|592.35|595.13|592.73|595.13|592.73|594.75|592.35|0
1639397270000|2021-12-13 12:07:50|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1639397300000|2021-12-13 12:08:20|594.75|592.35|594.75|592.35|594.75|592.35|594.75|592.35|0
1639397310000|2021-12-13 12:08:30|594.94|592.54|594.94|592.54|594.94|592.54|594.75|592.35|0
1639397320000|2021-12-13 12:08:40|595.13|592.73|595.13|592.73|595.13|592.73|595.13|592.73|0
1639397340000|2021-12-13 12:09:00|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1639397380000|2021-12-13 12:09:40|595.69|593.29|595.69|593.29|595.69|593.29|595.69|593.29|0
1639397390000|2021-12-13 12:09:50|595.5|593.1|595.4|593|595.5|593.1|595.31|592.91|0
1639397400000|2021-12-13 12:10:00|595.31|592.91|595.5|593.1|595.5|593.1|595.31|592.91|0
1639397420000|2021-12-13 12:10:20|595.31|592.91|595.12|592.72|595.31|592.91|595.12|592.72|0
1639397430000|2021-12-13 12:10:30|595.21|592.81|595.12|592.72|595.21|592.81|595.12|592.72|0
1639397470000|2021-12-13 12:11:10|595.31|592.91|595.12|592.72|595.31|592.91|595.12|592.72|0
1639397490000|2021-12-13 12:11:30|595.31|592.91|595.31|592.91|595.31|592.91|595.31|592.91|0
1639397520000|2021-12-13 12:12:00|595.12|592.72|594.94|592.54|595.12|592.72|594.94|592.54|0
1639397540000|2021-12-13 12:12:20|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1639397550000|2021-12-13 12:12:30|594.94|592.54|595.12|592.72|595.12|592.72|594.94|592.54|0
1639397560000|2021-12-13 12:12:40|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1639397580000|2021-12-13 12:13:00|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1639397600000|2021-12-13 12:13:20|595.21|592.81|595.21|592.81|595.21|592.81|595.21|592.81|0
1639397610000|2021-12-13 12:13:30|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1639397620000|2021-12-13 12:13:40|594.94|592.54|595.12|592.72|595.12|592.72|594.94|592.54|0
1639397630000|2021-12-13 12:13:50|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1639397640000|2021-12-13 12:14:00|595.12|592.72|594.94|592.54|595.12|592.72|594.94|592.54|0
1639397650000|2021-12-13 12:14:10|594.75|592.35|594.75|592.35|594.75|592.35|594.75|592.35|0
1639397660000|2021-12-13 12:14:20|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1639397670000|2021-12-13 12:14:30|594.75|592.35|594.75|592.35|594.75|592.35|594.75|592.35|0
1639397680000|2021-12-13 12:14:40|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1639397710000|2021-12-13 12:15:10|595.03|592.63|595.12|592.72|595.12|592.72|595.03|592.63|0
1639397730000|2021-12-13 12:15:30|595.31|592.91|595.31|592.91|595.31|592.91|595.31|592.91|0
1639397760000|2021-12-13 12:16:00|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639397770000|2021-12-13 12:16:10|594.75|592.35|594.75|592.35|594.75|592.35|594.56|592.16|0
1639397790000|2021-12-13 12:16:30|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639397800000|2021-12-13 12:16:40|595.02|592.62|594.93|592.53|595.02|592.62|594.93|592.53|0
1639397850000|2021-12-13 12:17:30|594.75|592.35|594.75|592.35|594.75|592.35|594.75|592.35|0
1639397870000|2021-12-13 12:17:50|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639397880000|2021-12-13 12:18:00|594.37|591.97|594.37|591.97|594.56|592.16|594.37|591.97|0
1639397890000|2021-12-13 12:18:10|594.19|591.79|594.19|591.79|594.19|591.79|594.19|591.79|0
1639397900000|2021-12-13 12:18:20|594.37|591.97|594.19|591.79|594.37|591.97|594.19|591.79|0
1639397910000|2021-12-13 12:18:30|594.09|591.69|594.19|591.79|594.19|591.79|594|591.6|0
1639397920000|2021-12-13 12:18:40|594|591.6|593.81|591.41|594|591.6|593.81|591.41|0
1639397930000|2021-12-13 12:18:50|593.63|591.23|593.63|591.23|593.63|591.23|593.63|591.23|0
1639397940000|2021-12-13 12:19:00|593.81|591.41|593.81|591.41|593.81|591.41|593.81|591.41|0
1639397960000|2021-12-13 12:19:20|593.72|591.32|593.81|591.41|593.81|591.41|593.72|591.32|0
1639397980000|2021-12-13 12:19:40|593.63|591.23|593.63|591.23|593.63|591.23|593.63|591.23|0
1639397990000|2021-12-13 12:19:50|593.81|591.41|593.63|591.23|593.81|591.41|593.63|591.23|0
1639398000000|2021-12-13 12:20:00|593.44|591.04|593.63|591.23|593.63|591.23|593.44|591.04|0
1639398010000|2021-12-13 12:20:10|593.81|591.41|593.81|591.41|593.81|591.41|593.81|591.41|0
1639398020000|2021-12-13 12:20:20|593.63|591.23|593.81|591.41|593.81|591.41|593.63|591.23|0
1639398030000|2021-12-13 12:20:30|594|591.6|594|591.6|594.09|591.69|594|591.6|0
1639398040000|2021-12-13 12:20:40|594.09|591.69|594.19|591.79|594.19|591.79|594.09|591.69|0
1639398050000|2021-12-13 12:20:50|594.37|591.97|594.46|592.06|594.46|592.06|594.37|591.97|0
1639398060000|2021-12-13 12:21:00|594.56|592.16|594.75|592.35|594.75|592.35|594.56|592.16|0
1639398070000|2021-12-13 12:21:10|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639398080000|2021-12-13 12:21:20|595.31|592.91|595.31|592.91|595.31|592.91|595.31|592.91|0
1639398090000|2021-12-13 12:21:30|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1639398100000|2021-12-13 12:21:40|595.31|592.91|595.12|592.72|595.31|592.91|595.12|592.72|0
1639398110000|2021-12-13 12:21:50|595.49|593.09|595.31|592.91|595.49|593.09|595.31|592.91|0
1639398120000|2021-12-13 12:22:00|595.49|593.09|595.68|593.28|595.68|593.28|595.49|593.09|0
1639398130000|2021-12-13 12:22:10|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1639398140000|2021-12-13 12:22:20|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1639398150000|2021-12-13 12:22:30|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1639398180000|2021-12-13 12:23:00|595.68|593.28|595.49|593.09|595.68|593.28|595.49|593.09|0
1639398190000|2021-12-13 12:23:10|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1639398200000|2021-12-13 12:23:20|595.68|593.28|595.68|593.28|595.68|593.28|595.58|593.18|0
1639398230000|2021-12-13 12:23:50|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1639398240000|2021-12-13 12:24:00|595.68|593.28|595.68|593.28|595.87|593.47|595.68|593.28|0
1639398250000|2021-12-13 12:24:10|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1639398260000|2021-12-13 12:24:20|596.24|593.84|596.24|593.84|596.24|593.84|596.24|593.84|0
1639398270000|2021-12-13 12:24:30|596.43|594.03|596.05|593.65|596.43|594.03|596.05|593.65|0
1639398280000|2021-12-13 12:24:40|595.87|593.47|596.05|593.65|596.05|593.65|595.87|593.47|0
1639398300000|2021-12-13 12:25:00|596.24|593.84|596.33|593.93|596.33|593.93|596.24|593.84|0
1639398310000|2021-12-13 12:25:10|596.43|594.03|596.24|593.84|596.43|594.03|596.24|593.84|0
1639398320000|2021-12-13 12:25:20|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1639398330000|2021-12-13 12:25:30|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1639398340000|2021-12-13 12:25:40|595.95|593.55|595.86|593.46|596.05|593.65|595.86|593.46|0
1639398350000|2021-12-13 12:25:50|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1639398360000|2021-12-13 12:26:00|595.86|593.46|595.86|593.46|595.95|593.55|595.86|593.46|0
1639398380000|2021-12-13 12:26:20|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1639398410000|2021-12-13 12:26:50|596.24|593.84|595.12|592.72|596.24|593.84|594.93|592.53|0
1639398420000|2021-12-13 12:27:00|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1639398430000|2021-12-13 12:27:10|595.12|592.72|594.74|592.34|595.12|592.72|594.74|592.34|0
1639398440000|2021-12-13 12:27:20|594.93|592.53|595.12|592.72|595.12|592.72|594.93|592.53|0
1639398450000|2021-12-13 12:27:30|595.21|592.81|595.3|592.9|595.3|592.9|595.21|592.81|0
1639398460000|2021-12-13 12:27:40|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1639398480000|2021-12-13 12:28:00|594.93|592.53|594.93|592.53|595.12|592.72|594.93|592.53|0
1639398490000|2021-12-13 12:28:10|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1639398500000|2021-12-13 12:28:20|595.21|592.81|595.3|592.9|595.3|592.9|595.21|592.81|0
1639398520000|2021-12-13 12:28:40|595.12|592.72|595.12|592.72|595.12|592.72|595.12|592.72|0
1639398530000|2021-12-13 12:28:50|594.93|592.53|594.93|592.53|594.93|592.53|594.74|592.34|0
1639398540000|2021-12-13 12:29:00|594.83|592.43|594.93|592.53|594.93|592.53|594.83|592.43|0
1639398550000|2021-12-13 12:29:10|594.74|592.34|594.74|592.34|594.74|592.34|594.74|592.34|0
1639398560000|2021-12-13 12:29:20|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639398570000|2021-12-13 12:29:30|594.74|592.34|594.74|592.34|594.74|592.34|594.74|592.34|0
1639398590000|2021-12-13 12:29:50|594.37|591.97|594.55|592.15|594.55|592.15|594.37|591.97|0
1639398600000|2021-12-13 12:30:00|594.37|591.97|594.55|592.15|594.55|592.15|594.37|591.97|0
1639398640000|2021-12-13 12:30:40|594.74|592.34|594.74|592.34|594.74|592.34|594.74|592.34|0
1639398660000|2021-12-13 12:31:00|594.64|592.24|594.74|592.34|594.74|592.34|594.55|592.15|0
1639398670000|2021-12-13 12:31:10|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639398680000|2021-12-13 12:31:20|594.74|592.34|594.37|591.97|594.74|592.34|594.37|591.97|0
1639398690000|2021-12-13 12:31:30|594.18|591.78|594.37|591.97|594.37|591.97|594.18|591.78|0
1639398720000|2021-12-13 12:32:00|594.74|592.34|594.93|592.53|594.93|592.53|594.55|592.15|0
1639398730000|2021-12-13 12:32:10|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1639398740000|2021-12-13 12:32:20|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639398790000|2021-12-13 12:33:10|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1639398800000|2021-12-13 12:33:20|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639398810000|2021-12-13 12:33:30|595.11|592.71|594.93|592.53|595.11|592.71|594.93|592.53|0
1639398820000|2021-12-13 12:33:40|594.74|592.34|594.74|592.34|594.74|592.34|594.74|592.34|0
1639398840000|2021-12-13 12:34:00|594.55|592.15|594.55|592.15|594.55|592.15|594.55|592.15|0
1639398850000|2021-12-13 12:34:10|594.74|592.34|594.74|592.34|594.74|592.34|594.74|592.34|0
1639398860000|2021-12-13 12:34:20|594.55|592.15|594.74|592.34|594.74|592.34|594.55|592.15|0
1639398870000|2021-12-13 12:34:30|594.55|592.15|594.55|592.15|594.55|592.15|594.55|592.15|0
1639398880000|2021-12-13 12:34:40|594.74|592.34|594.55|592.15|594.74|592.34|594.55|592.15|0
1639398890000|2021-12-13 12:34:50|594.64|592.24|594.74|592.34|594.74|592.34|594.64|592.24|0
1639398900000|2021-12-13 12:35:00|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639398910000|2021-12-13 12:35:10|594.74|592.34|594.74|592.34|594.74|592.34|594.74|592.34|0
1639398940000|2021-12-13 12:35:40|594.83|592.43|594.83|592.43|594.83|592.43|594.83|592.43|0
1639398950000|2021-12-13 12:35:50|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639398960000|2021-12-13 12:36:00|595.11|592.71|594.92|592.52|595.11|592.71|594.92|592.52|0
1639398970000|2021-12-13 12:36:10|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1639398990000|2021-12-13 12:36:30|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1639399010000|2021-12-13 12:36:50|595.39|592.99|595.3|592.9|595.39|592.99|595.3|592.9|0
1639399050000|2021-12-13 12:37:30|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1639399070000|2021-12-13 12:37:50|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1639399080000|2021-12-13 12:38:00|595.11|592.71|594.92|592.52|595.11|592.71|594.92|592.52|0
1639399090000|2021-12-13 12:38:10|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1639399120000|2021-12-13 12:38:40|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1639399160000|2021-12-13 12:39:20|595.39|592.99|595.39|592.99|595.39|592.99|595.39|592.99|0
1639399170000|2021-12-13 12:39:30|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1639399200000|2021-12-13 12:40:00|595.11|592.71|595.3|592.9|595.3|592.9|595.11|592.71|0
1639399220000|2021-12-13 12:40:20|595.11|592.71|594.92|592.52|595.11|592.71|594.92|592.52|0
1639399230000|2021-12-13 12:40:30|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1639399250000|2021-12-13 12:40:50|595.3|592.9|595.3|592.9|595.3|592.9|595.3|592.9|0
1639399260000|2021-12-13 12:41:00|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1639399280000|2021-12-13 12:41:20|594.74|592.34|594.74|592.34|594.74|592.34|594.74|592.34|0
1639399350000|2021-12-13 12:42:30|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1639399390000|2021-12-13 12:43:10|595.11|592.71|594.73|592.33|595.11|592.71|594.73|592.33|0
1639399400000|2021-12-13 12:43:20|594.55|592.15|594.55|592.15|594.55|592.15|594.55|592.15|0
1639399450000|2021-12-13 12:44:10|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1639399460000|2021-12-13 12:44:20|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1639399470000|2021-12-13 12:44:30|595.67|593.27|595.67|593.27|595.67|593.27|595.48|593.08|0
1639399500000|2021-12-13 12:45:00|595.48|593.08|595.86|593.46|595.86|593.46|595.48|593.08|0
1639399510000|2021-12-13 12:45:10|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1639399520000|2021-12-13 12:45:20|595.48|593.08|594.92|592.52|595.48|593.08|594.92|592.52|0
1639399530000|2021-12-13 12:45:30|594.36|591.96|594.36|591.96|594.36|591.96|594.36|591.96|0
1639399540000|2021-12-13 12:45:40|594.55|592.15|594.55|592.15|594.55|592.15|594.45|592.05|0
1639399550000|2021-12-13 12:45:50|594.36|591.96|594.36|591.96|594.55|592.15|594.36|591.96|0
1639399560000|2021-12-13 12:46:00|594.17|591.77|594.36|591.96|594.55|592.15|594.17|591.77|0
1639399600000|2021-12-13 12:46:40|594.17|591.77|594.17|591.77|594.17|591.77|594.17|591.77|0
1639399610000|2021-12-13 12:46:50|594.36|591.96|593.99|591.59|594.36|591.96|593.99|591.59|0
1639399630000|2021-12-13 12:47:10|593.8|591.4|593.61|591.21|593.8|591.4|593.61|591.21|0
1639399640000|2021-12-13 12:47:20|593.8|591.4|593.61|591.21|593.8|591.4|593.61|591.21|0
1639399650000|2021-12-13 12:47:30|593.8|591.4|593.8|591.4|593.8|591.4|593.8|591.4|0
1639399660000|2021-12-13 12:47:40|593.99|591.59|593.89|591.49|593.99|591.59|593.89|591.49|0
1639399670000|2021-12-13 12:47:50|593.8|591.4|593.8|591.4|593.8|591.4|593.8|591.4|0
1639399680000|2021-12-13 12:48:00|593.61|591.21|593.8|591.4|593.8|591.4|593.61|591.21|0
1639399690000|2021-12-13 12:48:10|593.99|591.59|593.8|591.4|593.99|591.59|593.8|591.4|0
1639399750000|2021-12-13 12:49:10|593.98|591.58|594.17|591.77|594.36|591.96|593.98|591.58|0
1639399800000|2021-12-13 12:50:00|594.36|591.96|594.17|591.77|594.36|591.96|594.17|591.77|0
1639399820000|2021-12-13 12:50:20|594.54|592.14|594.54|592.14|594.54|592.14|594.54|592.14|0
1639399830000|2021-12-13 12:50:30|594.36|591.96|594.36|591.96|594.36|591.96|594.36|591.96|0
1639399840000|2021-12-13 12:50:40|594.54|592.14|594.54|592.14|594.54|592.14|594.54|592.14|0
1639399860000|2021-12-13 12:51:00|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1639399870000|2021-12-13 12:51:10|594.54|592.14|594.36|591.96|594.54|592.14|594.36|591.96|0
1639399880000|2021-12-13 12:51:20|594.17|591.77|593.8|591.4|594.36|591.96|593.8|591.4|0
1639399930000|2021-12-13 12:52:10|593.7|591.3|593.8|591.4|593.8|591.4|593.7|591.3|0
1639399970000|2021-12-13 12:52:50|593.98|591.58|593.89|591.49|593.98|591.58|593.89|591.49|0
1639399980000|2021-12-13 12:53:00|593.98|591.58|593.8|591.4|593.98|591.58|593.8|591.4|0
1639399990000|2021-12-13 12:53:10|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1639400000000|2021-12-13 12:53:20|594.07|591.67|594.07|591.67|594.07|591.67|594.07|591.67|0
1639400010000|2021-12-13 12:53:30|593.98|591.58|594.17|591.77|594.17|591.77|593.98|591.58|0
1639400030000|2021-12-13 12:53:50|593.98|591.58|593.61|591.21|593.98|591.58|593.61|591.21|0
1639400040000|2021-12-13 12:54:00|593.8|591.4|593.7|591.3|593.8|591.4|593.7|591.3|0
1639400050000|2021-12-13 12:54:10|593.8|591.4|593.8|591.4|593.8|591.4|593.8|591.4|0
1639400070000|2021-12-13 12:54:30|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1639400080000|2021-12-13 12:54:40|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1639400100000|2021-12-13 12:55:00|593.24|590.84|593.23|590.83|593.24|590.84|593.23|590.83|0
1639400110000|2021-12-13 12:55:10|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1639400120000|2021-12-13 12:55:20|593.51|591.11|593.42|591.02|593.51|591.11|593.42|591.02|0
1639400130000|2021-12-13 12:55:30|593.61|591.21|593.42|591.02|593.61|591.21|593.42|591.02|0
1639400140000|2021-12-13 12:55:40|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1639400150000|2021-12-13 12:55:50|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1639400160000|2021-12-13 12:56:00|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1639400190000|2021-12-13 12:56:30|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1639400200000|2021-12-13 12:56:40|593.23|590.83|593.42|591.02|593.42|591.02|593.23|590.83|0
1639400210000|2021-12-13 12:56:50|593.05|590.65|593.05|590.65|593.05|590.65|593.05|590.65|0
1639400220000|2021-12-13 12:57:00|592.86|590.46|592.86|590.46|592.86|590.46|592.86|590.46|0
1639400230000|2021-12-13 12:57:10|593.23|590.83|593.05|590.65|593.23|590.83|593.05|590.65|0
1639400240000|2021-12-13 12:57:20|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1639400250000|2021-12-13 12:57:30|593.05|590.65|593.05|590.65|593.23|590.83|593.05|590.65|0
1639400260000|2021-12-13 12:57:40|593.23|590.83|593.05|590.65|593.23|590.83|593.05|590.65|0
1639400270000|2021-12-13 12:57:50|593.14|590.74|593.23|590.83|593.23|590.83|593.14|590.74|0
1639400280000|2021-12-13 12:58:00|593.05|590.65|593.05|590.65|593.05|590.65|593.05|590.65|0
1639400300000|2021-12-13 12:58:20|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1639400310000|2021-12-13 12:58:30|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1639400380000|2021-12-13 12:59:40|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1639400390000|2021-12-13 12:59:50|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1639400400000|2021-12-13 13:00:00|593.61|591.21|593.42|591.02|593.61|591.21|593.42|591.02|0
1639400410000|2021-12-13 13:00:10|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1639400430000|2021-12-13 13:00:30|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1639400450000|2021-12-13 13:00:50|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1639400460000|2021-12-13 13:01:00|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1639400470000|2021-12-13 13:01:10|593.05|590.65|593.05|590.65|593.05|590.65|593.05|590.65|0
1639400480000|2021-12-13 13:01:20|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1639400490000|2021-12-13 13:01:30|593.05|590.65|593.05|590.65|593.05|590.65|593.05|590.65|0
1639400500000|2021-12-13 13:01:40|593.23|590.83|593.6|591.2|593.6|591.2|593.23|590.83|0
1639400510000|2021-12-13 13:01:50|593.42|591.02|593.42|591.02|593.6|591.2|593.42|591.02|0
1639400520000|2021-12-13 13:02:00|593.6|591.2|593.79|591.39|593.79|591.39|593.6|591.2|0
1639400530000|2021-12-13 13:02:10|593.98|591.58|594.35|591.95|594.35|591.95|593.98|591.58|0
1639400540000|2021-12-13 13:02:20|594.16|591.76|593.6|591.2|594.35|591.95|593.6|591.2|0
1639400550000|2021-12-13 13:02:30|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1639400560000|2021-12-13 13:02:40|593.6|591.2|593.6|591.2|593.79|591.39|593.6|591.2|0
1639400570000|2021-12-13 13:02:50|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1639400590000|2021-12-13 13:03:10|593.98|591.58|593.79|591.39|593.98|591.58|593.79|591.39|0
1639400600000|2021-12-13 13:03:20|593.6|591.2|593.6|591.2|593.6|591.2|593.6|591.2|0
1639400610000|2021-12-13 13:03:30|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1639400620000|2021-12-13 13:03:40|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1639400630000|2021-12-13 13:03:50|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1639400650000|2021-12-13 13:04:10|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1639400680000|2021-12-13 13:04:40|593.79|591.39|593.6|591.2|593.79|591.39|593.6|591.2|0
1639400690000|2021-12-13 13:04:50|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1639400700000|2021-12-13 13:05:00|593.04|590.64|593.04|590.64|593.04|590.64|593.04|590.64|0
1639400710000|2021-12-13 13:05:10|592.67|590.27|592.48|590.08|592.67|590.27|592.48|590.08|0
1639400720000|2021-12-13 13:05:20|592.67|590.27|592.67|590.27|592.67|590.27|592.67|590.27|0
1639400770000|2021-12-13 13:06:10|592.48|590.08|592.67|590.27|592.67|590.27|592.48|590.08|0
1639400780000|2021-12-13 13:06:20|592.86|590.46|592.86|590.46|592.86|590.46|592.86|590.46|0
1639400790000|2021-12-13 13:06:30|593.04|590.64|593.04|590.64|593.04|590.64|593.04|590.64|0
1639400800000|2021-12-13 13:06:40|592.86|590.46|593.04|590.64|593.04|590.64|592.86|590.46|0
1639400820000|2021-12-13 13:07:00|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1639400870000|2021-12-13 13:07:50|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1639400880000|2021-12-13 13:08:00|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1639400890000|2021-12-13 13:08:10|593.04|590.64|592.86|590.46|593.04|590.64|592.86|590.46|0
1639400930000|2021-12-13 13:08:50|592.85|590.45|592.85|590.45|592.85|590.45|592.85|590.45|0
1639400950000|2021-12-13 13:09:10|593.04|590.64|593.23|590.83|593.23|590.83|593.04|590.64|0
1639400960000|2021-12-13 13:09:20|593.04|590.64|593.23|590.83|593.23|590.83|593.04|590.64|0
1639400990000|2021-12-13 13:09:50|593.04|590.64|593.41|591.01|593.41|591.01|593.04|590.64|0
1639401000000|2021-12-13 13:10:00|593.6|591.2|593.97|591.57|593.97|591.57|593.6|591.2|0
1639401020000|2021-12-13 13:10:20|594.16|591.76|594.35|591.95|594.35|591.95|594.16|591.76|0
1639401060000|2021-12-13 13:11:00|594.53|592.13|594.53|592.13|594.72|592.32|594.53|592.13|0
1639401070000|2021-12-13 13:11:10|594.72|592.32|594.53|592.13|594.72|592.32|594.53|592.13|0
1639401110000|2021-12-13 13:11:50|594.35|591.95|594.35|591.95|594.35|591.95|594.35|591.95|0
1639401120000|2021-12-13 13:12:00|594.53|592.13|594.53|592.13|594.53|592.13|594.53|592.13|0
1639401130000|2021-12-13 13:12:10|594.35|591.95|594.35|591.95|594.35|591.95|594.35|591.95|0
1639401160000|2021-12-13 13:12:40|594.16|591.76|594.16|591.76|594.16|591.76|594.16|591.76|0
1639401170000|2021-12-13 13:12:50|594.35|591.95|594.35|591.95|594.35|591.95|594.35|591.95|0
1639401200000|2021-12-13 13:13:20|594.53|592.13|594.53|592.13|594.53|592.13|594.53|592.13|0
1639401220000|2021-12-13 13:13:40|594.72|592.32|594.72|592.32|594.72|592.32|594.72|592.32|0
1639401230000|2021-12-13 13:13:50|594.53|592.13|594.53|592.13|594.53|592.13|594.53|592.13|0
1639401240000|2021-12-13 13:14:00|594.72|592.32|594.72|592.32|594.72|592.32|594.72|592.32|0
1639401260000|2021-12-13 13:14:20|594.53|592.13|594.53|592.13|594.53|592.13|594.53|592.13|0
1639401280000|2021-12-13 13:14:40|594.72|592.32|594.72|592.32|594.72|592.32|594.72|592.32|0
1639401300000|2021-12-13 13:15:00|594.16|591.76|594.53|592.13|594.53|592.13|594.16|591.76|0
1639401310000|2021-12-13 13:15:10|594.43|592.03|594.43|592.03|594.43|592.03|594.43|592.03|0
1639401320000|2021-12-13 13:15:20|594.35|591.95|593.78|591.38|594.35|591.95|593.78|591.38|0
1639401340000|2021-12-13 13:15:40|593.6|591.2|593.6|591.2|593.6|591.2|593.6|591.2|0
1639401350000|2021-12-13 13:15:50|593.41|591.01|593.41|591.01|593.41|591.01|593.41|591.01|0
1639401360000|2021-12-13 13:16:00|593.22|590.82|593.41|591.01|593.41|591.01|593.22|590.82|0
1639401370000|2021-12-13 13:16:10|593.22|590.82|593.22|590.82|593.22|590.82|593.22|590.82|0
1639401380000|2021-12-13 13:16:20|593.41|591.01|593.41|591.01|593.41|591.01|593.41|591.01|0
1639401410000|2021-12-13 13:16:50|593.22|590.82|593.22|590.82|593.22|590.82|593.22|590.82|0
1639401440000|2021-12-13 13:17:20|593.04|590.64|593.22|590.82|593.22|590.82|593.04|590.64|0
1639401490000|2021-12-13 13:18:10|592.85|590.45|592.85|590.45|592.85|590.45|592.85|590.45|0
1639401500000|2021-12-13 13:18:20|593.04|590.64|592.85|590.45|593.04|590.64|592.85|590.45|0
1639401520000|2021-12-13 13:18:40|592.66|590.26|592.66|590.26|592.66|590.26|592.66|590.26|0
1639401530000|2021-12-13 13:18:50|592.94|590.54|592.94|590.54|592.94|590.54|592.94|590.54|0
1639401540000|2021-12-13 13:19:00|592.85|590.45|592.85|590.45|592.85|590.45|592.85|590.45|0
1639401570000|2021-12-13 13:19:30|592.66|590.26|592.66|590.26|592.66|590.26|592.66|590.26|0
1639401580000|2021-12-13 13:19:40|592.48|590.08|592.48|590.08|592.48|590.08|592.48|590.08|0
1639401590000|2021-12-13 13:19:50|592.29|589.89|592.48|590.08|592.48|590.08|592.29|589.89|0
1639401600000|2021-12-13 13:20:00|592.66|590.26|592.66|590.26|592.66|590.26|592.66|590.26|0
1639401620000|2021-12-13 13:20:20|592.85|590.45|592.66|590.26|592.85|590.45|592.66|590.26|0
1639401640000|2021-12-13 13:20:40|592.85|590.45|592.85|590.45|592.85|590.45|592.85|590.45|0
1639401660000|2021-12-13 13:21:00|592.66|590.26|592.48|590.08|592.66|590.26|592.48|590.08|0
1639401690000|2021-12-13 13:21:30|592.66|590.26|592.66|590.26|592.66|590.26|592.66|590.26|0
1639401700000|2021-12-13 13:21:40|592.48|590.08|592.48|590.08|592.66|590.26|592.48|590.08|0
1639401710000|2021-12-13 13:21:50|592.29|589.89|592.29|589.89|592.29|589.89|592.29|589.89|0
1639401720000|2021-12-13 13:22:00|592.48|590.08|592.66|590.26|592.66|590.26|592.48|590.08|0
1639401740000|2021-12-13 13:22:20|592.85|590.45|593.03|590.63|593.03|590.63|592.85|590.45|0
1639401750000|2021-12-13 13:22:30|592.85|590.45|592.94|590.54|593.03|590.63|592.85|590.45|0
1639401760000|2021-12-13 13:22:40|592.85|590.45|593.03|590.63|593.03|590.63|592.85|590.45|0
1639401780000|2021-12-13 13:23:00|593.22|590.82|593.22|590.82|593.22|590.82|593.22|590.82|0
1639401810000|2021-12-13 13:23:30|593.03|590.63|593.03|590.63|593.03|590.63|593.03|590.63|0
1639401820000|2021-12-13 13:23:40|593.22|590.82|593.03|590.63|593.22|590.82|593.03|590.63|0
1639401830000|2021-12-13 13:23:50|593.22|590.82|593.03|590.63|593.22|590.82|593.03|590.63|0
1639401840000|2021-12-13 13:24:00|593.22|590.82|593.59|591.19|593.59|591.19|593.22|590.82|0
1639401850000|2021-12-13 13:24:10|593.5|591.1|593.59|591.19|593.59|591.19|593.5|591.1|0
1639401860000|2021-12-13 13:24:20|593.41|591.01|593.41|591.01|593.41|591.01|593.41|591.01|0
1639401880000|2021-12-13 13:24:40|593.59|591.19|593.59|591.19|593.59|591.19|593.59|591.19|0
1639401900000|2021-12-13 13:25:00|593.41|591.01|593.59|591.19|593.59|591.19|593.41|591.01|0
1639401910000|2021-12-13 13:25:10|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1639401920000|2021-12-13 13:25:20|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1639401930000|2021-12-13 13:25:30|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1639401940000|2021-12-13 13:25:40|593.97|591.57|593.78|591.38|593.97|591.57|593.78|591.38|0
1639401960000|2021-12-13 13:26:00|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1639401970000|2021-12-13 13:26:10|593.78|591.38|593.97|591.57|593.97|591.57|593.78|591.38|0
1639401990000|2021-12-13 13:26:30|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1639402010000|2021-12-13 13:26:50|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1639402020000|2021-12-13 13:27:00|593.78|591.38|593.97|591.57|593.97|591.57|593.78|591.38|0
1639402030000|2021-12-13 13:27:10|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1639402110000|2021-12-13 13:28:30|593.59|591.19|593.59|591.19|593.59|591.19|593.59|591.19|0
1639402140000|2021-12-13 13:29:00|593.78|591.38|593.96|591.56|593.96|591.56|593.78|591.38|0
1639402150000|2021-12-13 13:29:10|593.78|591.38|593.78|591.38|593.96|591.56|593.78|591.38|0
1639402160000|2021-12-13 13:29:20|593.96|591.56|593.96|591.56|593.96|591.56|593.96|591.56|0
1639402190000|2021-12-13 13:29:50|594.15|591.75|594.15|591.75|594.15|591.75|594.15|591.75|0
1639402210000|2021-12-13 13:30:10|593.96|591.56|593.96|591.56|593.96|591.56|593.96|591.56|0
1639402230000|2021-12-13 13:30:30|594.15|591.75|594.15|591.75|594.15|591.75|594.15|591.75|0
1639402240000|2021-12-13 13:30:40|594.34|591.94|594.34|591.94|594.34|591.94|594.34|591.94|0
1639402280000|2021-12-13 13:31:20|594.15|591.75|594.15|591.75|594.15|591.75|594.15|591.75|0
1639402300000|2021-12-13 13:31:40|594.34|591.94|594.15|591.75|594.34|591.94|594.15|591.75|0
1639402310000|2021-12-13 13:31:50|594.34|591.94|594.34|591.94|594.34|591.94|594.34|591.94|0
1639402320000|2021-12-13 13:32:00|594.15|591.75|594.52|592.12|594.52|592.12|594.15|591.75|0
1639402330000|2021-12-13 13:32:10|594.71|592.31|594.71|592.31|594.71|592.31|594.71|592.31|0
1639402340000|2021-12-13 13:32:20|594.9|592.5|595.08|592.68|595.08|592.68|594.9|592.5|0
1639402350000|2021-12-13 13:32:30|594.9|592.5|594.9|592.5|595.08|592.68|594.9|592.5|0
1639402360000|2021-12-13 13:32:40|594.71|592.31|594.71|592.31|594.71|592.31|594.71|592.31|0
1639402380000|2021-12-13 13:33:00|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1639402390000|2021-12-13 13:33:10|594.34|591.94|594.34|591.94|594.34|591.94|594.34|591.94|0
1639402400000|2021-12-13 13:33:20|594.15|591.75|594.15|591.75|594.15|591.75|594.15|591.75|0
1639402410000|2021-12-13 13:33:30|593.96|591.56|593.96|591.56|593.96|591.56|593.96|591.56|0
1639402420000|2021-12-13 13:33:40|594.15|591.75|593.96|591.56|594.15|591.75|593.96|591.56|0
1639402430000|2021-12-13 13:33:50|594.15|591.75|594.15|591.75|594.15|591.75|593.96|591.56|0
1639402490000|2021-12-13 13:34:50|594.34|591.94|594.34|591.94|594.34|591.94|594.34|591.94|0
1639402510000|2021-12-13 13:35:10|594.52|592.12|594.52|592.12|594.71|592.31|594.52|592.12|0
1639402520000|2021-12-13 13:35:20|594.71|592.31|594.52|592.12|594.71|592.31|594.52|592.12|0
1639402580000|2021-12-13 13:36:20|594.71|592.31|594.71|592.31|594.71|592.31|594.71|592.31|0
1639402610000|2021-12-13 13:36:50|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1639402620000|2021-12-13 13:37:00|594.71|592.31|594.71|592.31|594.71|592.31|594.71|592.31|0
1639402630000|2021-12-13 13:37:10|594.52|592.12|594.52|592.12|594.52|592.12|594.33|591.93|0
1639402640000|2021-12-13 13:37:20|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1639402650000|2021-12-13 13:37:30|594.15|591.75|594.15|591.75|594.15|591.75|594.15|591.75|0
1639402660000|2021-12-13 13:37:40|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1639402680000|2021-12-13 13:38:00|594.52|592.12|594.33|591.93|594.52|592.12|594.33|591.93|0
1639402700000|2021-12-13 13:38:20|594.15|591.75|594.33|591.93|594.33|591.93|594.15|591.75|0
1639402710000|2021-12-13 13:38:30|594.15|591.75|594.33|591.93|594.33|591.93|594.15|591.75|0
1639402720000|2021-12-13 13:38:40|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1639402740000|2021-12-13 13:39:00|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1639402750000|2021-12-13 13:39:10|594.52|592.12|594.52|592.12|594.52|592.12|594.33|591.93|0
1639402760000|2021-12-13 13:39:20|594.71|592.31|594.71|592.31|594.71|592.31|594.71|592.31|0
1639402770000|2021-12-13 13:39:30|594.89|592.49|594.89|592.49|594.89|592.49|594.89|592.49|0
1639402800000|2021-12-13 13:40:00|594.71|592.31|594.71|592.31|594.71|592.31|594.71|592.31|0
1639402810000|2021-12-13 13:40:10|594.8|592.4|594.89|592.49|594.89|592.49|594.8|592.4|0
1639402830000|2021-12-13 13:40:30|595.08|592.68|595.08|592.68|595.08|592.68|595.08|592.68|0
1639402860000|2021-12-13 13:41:00|595.27|592.87|595.27|592.87|595.27|592.87|595.27|592.87|0
1639402870000|2021-12-13 13:41:10|595.08|592.68|595.08|592.68|595.08|592.68|595.08|592.68|0
1639402880000|2021-12-13 13:41:20|595.27|592.87|595.27|592.87|595.27|592.87|595.27|592.87|0
1639402890000|2021-12-13 13:41:30|595.08|592.68|595.08|592.68|595.27|592.87|595.08|592.68|0
1639402900000|2021-12-13 13:41:40|595.27|592.87|595.45|593.05|595.45|593.05|595.27|592.87|0
1639402940000|2021-12-13 13:42:20|595.27|592.87|595.27|592.87|595.27|592.87|595.27|592.87|0
1639402970000|2021-12-13 13:42:50|595.08|592.68|595.27|592.87|595.27|592.87|595.08|592.68|0
1639402980000|2021-12-13 13:43:00|595.08|592.68|595.08|592.68|595.08|592.68|595.08|592.68|0
1639403010000|2021-12-13 13:43:30|594.89|592.49|595.08|592.68|595.08|592.68|594.89|592.49|0
1639403020000|2021-12-13 13:43:40|594.98|592.58|594.98|592.58|594.98|592.58|594.98|592.58|0
1639403030000|2021-12-13 13:43:50|594.89|592.49|594.7|592.3|594.89|592.49|594.7|592.3|0
1639403040000|2021-12-13 13:44:00|594.89|592.49|594.7|592.3|594.89|592.49|594.7|592.3|0
1639403050000|2021-12-13 13:44:10|594.52|592.12|594.7|592.3|594.7|592.3|594.52|592.12|0
1639403060000|2021-12-13 13:44:20|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1639403070000|2021-12-13 13:44:30|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1639403080000|2021-12-13 13:44:40|594.14|591.74|594.14|591.74|594.14|591.74|594.14|591.74|0
1639403090000|2021-12-13 13:44:50|593.77|591.37|593.77|591.37|593.77|591.37|593.77|591.37|0
1639403100000|2021-12-13 13:45:00|593.96|591.56|593.77|591.37|593.96|591.56|593.77|591.37|0
1639403110000|2021-12-13 13:45:10|593.58|591.18|593.4|591|593.58|591.18|593.4|591|0
1639403120000|2021-12-13 13:45:20|593.21|590.81|593.4|591|593.4|591|593.21|590.81|0
1639403130000|2021-12-13 13:45:30|593.21|590.81|593.4|591|593.4|591|593.21|590.81|0
1639403140000|2021-12-13 13:45:40|593.58|591.18|593.58|591.18|593.58|591.18|593.58|591.18|0
1639403160000|2021-12-13 13:46:00|593.21|590.81|593.21|590.81|593.4|591|593.21|590.81|0
1639403170000|2021-12-13 13:46:10|593.4|591|593.4|591|593.4|591|593.21|590.81|0
1639403180000|2021-12-13 13:46:20|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1639403190000|2021-12-13 13:46:30|593.4|591|593.4|591|593.4|591|593.4|591|0
1639403200000|2021-12-13 13:46:40|593.21|590.81|593.4|591|593.4|591|593.21|590.81|0
1639403210000|2021-12-13 13:46:50|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1639403220000|2021-12-13 13:47:00|593.4|591|593.4|591|593.4|591|593.3|590.9|0
1639403240000|2021-12-13 13:47:20|593.58|591.18|593.58|591.18|593.58|591.18|593.58|591.18|0
1639403250000|2021-12-13 13:47:30|593.77|591.37|593.77|591.37|593.77|591.37|593.77|591.37|0
1639403260000|2021-12-13 13:47:40|593.96|591.56|593.96|591.56|593.96|591.56|593.96|591.56|0
1639403270000|2021-12-13 13:47:50|593.77|591.37|593.77|591.37|593.77|591.37|593.77|591.37|0
1639403280000|2021-12-13 13:48:00|593.4|591|593.58|591.18|593.58|591.18|593.4|591|0
1639403290000|2021-12-13 13:48:10|593.77|591.37|593.58|591.18|593.77|591.37|593.58|591.18|0
1639403300000|2021-12-13 13:48:20|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1639403310000|2021-12-13 13:48:30|593.4|591|592.84|590.44|593.4|591|592.84|590.44|0
1639403340000|2021-12-13 13:49:00|593.02|590.62|593.02|590.62|593.02|590.62|593.02|590.62|0
1639403350000|2021-12-13 13:49:10|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1639403370000|2021-12-13 13:49:30|593.21|590.81|593.39|590.99|593.39|590.99|593.21|590.81|0
1639403400000|2021-12-13 13:50:00|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1639403410000|2021-12-13 13:50:10|593.02|590.62|593.21|590.81|593.21|590.81|593.02|590.62|0
1639403420000|2021-12-13 13:50:20|593.02|590.62|593.21|590.81|593.21|590.81|593.02|590.62|0
1639403430000|2021-12-13 13:50:30|593.02|590.62|593.02|590.62|593.02|590.62|592.92|590.52|0
1639403440000|2021-12-13 13:50:40|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1639403450000|2021-12-13 13:50:50|593.02|590.62|593.02|590.62|593.02|590.62|593.02|590.62|0
1639403460000|2021-12-13 13:51:00|592.83|590.43|593.02|590.62|593.02|590.62|592.83|590.43|0
1639403470000|2021-12-13 13:51:10|593.21|590.81|593.02|590.62|593.21|590.81|593.02|590.62|0
1639403480000|2021-12-13 13:51:20|593.21|590.81|593.39|590.99|593.39|590.99|593.21|590.81|0
1639403490000|2021-12-13 13:51:30|593.21|590.81|593.39|590.99|593.39|590.99|593.21|590.81|0
1639403500000|2021-12-13 13:51:40|593.21|590.81|593.21|590.81|593.21|590.81|593.02|590.62|0
1639403510000|2021-12-13 13:51:50|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1639403520000|2021-12-13 13:52:00|593.58|591.18|593.58|591.18|593.58|591.18|593.48|591.08|0
1639403530000|2021-12-13 13:52:10|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1639403550000|2021-12-13 13:52:30|593.58|591.18|593.39|590.99|593.58|591.18|593.39|590.99|0
1639403560000|2021-12-13 13:52:40|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1639403570000|2021-12-13 13:52:50|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1639403580000|2021-12-13 13:53:00|593.58|591.18|593.39|590.99|593.58|591.18|593.39|590.99|0
1639403590000|2021-12-13 13:53:10|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1639403600000|2021-12-13 13:53:20|593.02|590.62|593.21|590.81|593.21|590.81|593.02|590.62|0
1639403610000|2021-12-13 13:53:30|593.02|590.62|593.02|590.62|593.02|590.62|593.02|590.62|0
1639403620000|2021-12-13 13:53:40|592.65|590.25|592.65|590.25|592.65|590.25|592.27|589.87|0
1639403630000|2021-12-13 13:53:50|592.55|590.15|592.27|589.87|592.55|590.15|592.27|589.87|0
1639403640000|2021-12-13 13:54:00|592.65|590.25|592.46|590.06|592.65|590.25|592.46|590.06|0
1639403650000|2021-12-13 13:54:10|592.65|590.25|593.02|590.62|593.02|590.62|592.65|590.25|0
1639403660000|2021-12-13 13:54:20|592.83|590.43|593.02|590.62|593.02|590.62|592.83|590.43|0
1639403670000|2021-12-13 13:54:30|592.83|590.43|592.83|590.43|592.83|590.43|592.83|590.43|0
1639403690000|2021-12-13 13:54:50|592.65|590.25|592.65|590.25|592.65|590.25|592.65|590.25|0
1639403700000|2021-12-13 13:55:00|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1639403730000|2021-12-13 13:55:30|592.18|589.78|592.27|589.87|592.27|589.87|592.18|589.78|0
1639403740000|2021-12-13 13:55:40|592.46|590.06|592.65|590.25|592.65|590.25|592.46|590.06|0
1639403760000|2021-12-13 13:56:00|592.46|590.06|592.36|589.96|592.46|590.06|592.36|589.96|0
1639403770000|2021-12-13 13:56:10|592.46|590.06|592.46|590.06|592.46|590.06|592.46|590.06|0
1639403780000|2021-12-13 13:56:20|592.64|590.24|592.64|590.24|592.64|590.24|592.64|590.24|0
1639403800000|2021-12-13 13:56:40|592.73|590.33|592.83|590.43|592.83|590.43|592.73|590.33|0
1639403810000|2021-12-13 13:56:50|592.64|590.24|592.64|590.24|592.64|590.24|592.64|590.24|0
1639403820000|2021-12-13 13:57:00|592.83|590.43|592.83|590.43|592.83|590.43|592.83|590.43|0
1639403830000|2021-12-13 13:57:10|592.46|590.06|592.46|590.06|592.46|590.06|592.46|590.06|0
1639403840000|2021-12-13 13:57:20|592.64|590.24|592.64|590.24|592.64|590.24|592.64|590.24|0
1639403860000|2021-12-13 13:57:40|592.83|590.43|592.83|590.43|592.83|590.43|592.83|590.43|0
1639403870000|2021-12-13 13:57:50|592.64|590.24|592.64|590.24|592.64|590.24|592.64|590.24|0
1639403880000|2021-12-13 13:58:00|592.46|590.06|592.46|590.06|592.46|590.06|592.46|590.06|0
1639403890000|2021-12-13 13:58:10|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1639403910000|2021-12-13 13:58:30|592.46|590.06|592.83|590.43|592.83|590.43|592.46|590.06|0
1639403920000|2021-12-13 13:58:40|592.64|590.24|592.64|590.24|592.64|590.24|592.64|590.24|0
1639403940000|2021-12-13 13:59:00|592.46|590.06|592.46|590.06|592.46|590.06|592.46|590.06|0
1639403980000|2021-12-13 13:59:40|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1639403990000|2021-12-13 13:59:50|592.08|589.68|592.08|589.68|592.27|589.87|592.08|589.68|0
1639404010000|2021-12-13 14:00:10|592.17|589.77|592.27|589.87|592.27|589.87|592.08|589.68|0
1639404020000|2021-12-13 14:00:20|592.17|589.77|592.08|589.68|592.17|589.77|592.08|589.68|0
1639404030000|2021-12-13 14:00:30|591.71|589.31|591.71|589.31|591.71|589.31|591.71|589.31|0
1639404040000|2021-12-13 14:00:40|591.52|589.12|591.34|588.94|591.52|589.12|591.34|588.94|0
1639404050000|2021-12-13 14:00:50|591.52|589.12|591.52|589.12|591.52|589.12|591.34|588.94|0
1639404060000|2021-12-13 14:01:00|591.15|588.75|591.15|588.75|591.34|588.94|591.15|588.75|0
1639404080000|2021-12-13 14:01:20|590.96|588.56|590.59|588.19|590.96|588.56|590.59|588.19|0
1639404090000|2021-12-13 14:01:30|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1639404100000|2021-12-13 14:01:40|590.78|588.38|590.59|588.19|590.78|588.38|590.59|588.19|0
1639404110000|2021-12-13 14:01:50|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1639404120000|2021-12-13 14:02:00|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1639404130000|2021-12-13 14:02:10|590.78|588.38|590.68|588.28|590.78|588.38|590.68|588.28|0
1639404140000|2021-12-13 14:02:20|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1639404150000|2021-12-13 14:02:30|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1639404180000|2021-12-13 14:03:00|590.78|588.38|590.59|588.19|590.78|588.38|590.59|588.19|0
1639404230000|2021-12-13 14:03:50|590.4|588|590.4|588|590.4|588|590.4|588|0
1639404260000|2021-12-13 14:04:20|590.22|587.82|590.03|587.63|590.22|587.82|590.03|587.63|0
1639404270000|2021-12-13 14:04:30|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1639404280000|2021-12-13 14:04:40|590.03|587.63|590.22|587.82|590.22|587.82|590.03|587.63|0
1639404290000|2021-12-13 14:04:50|590.03|587.63|589.84|587.44|590.03|587.63|589.84|587.44|0
1639404300000|2021-12-13 14:05:00|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1639404310000|2021-12-13 14:05:10|590.22|587.82|590.78|588.38|590.78|588.38|590.22|587.82|0
1639404330000|2021-12-13 14:05:30|590.96|588.56|591.15|588.75|591.15|588.75|590.96|588.56|0
1639404340000|2021-12-13 14:05:40|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1639404350000|2021-12-13 14:05:50|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1639404360000|2021-12-13 14:06:00|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1639404370000|2021-12-13 14:06:10|591.52|589.12|591.33|588.93|591.52|589.12|591.33|588.93|0
1639404380000|2021-12-13 14:06:20|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1639404390000|2021-12-13 14:06:30|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1639404410000|2021-12-13 14:06:50|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1639404420000|2021-12-13 14:07:00|591.33|588.93|591.33|588.93|591.52|589.12|591.33|588.93|0
1639404430000|2021-12-13 14:07:10|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1639404440000|2021-12-13 14:07:20|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1639404480000|2021-12-13 14:08:00|591.15|588.75|591.33|588.93|591.33|588.93|591.15|588.75|0
1639404490000|2021-12-13 14:08:10|591.24|588.84|591.33|588.93|591.33|588.93|591.15|588.75|0
1639404500000|2021-12-13 14:08:20|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1639404510000|2021-12-13 14:08:30|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1639404520000|2021-12-13 14:08:40|591.15|588.75|591.33|588.93|591.33|588.93|591.15|588.75|0
1639404530000|2021-12-13 14:08:50|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1639404540000|2021-12-13 14:09:00|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1639404560000|2021-12-13 14:09:20|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1639404570000|2021-12-13 14:09:30|591.71|589.31|591.71|589.31|591.71|589.31|591.71|589.31|0
1639404580000|2021-12-13 14:09:40|591.89|589.49|591.71|589.31|591.89|589.49|591.71|589.31|0
1639404600000|2021-12-13 14:10:00|591.52|589.12|591.71|589.31|591.71|589.31|591.52|589.12|0
1639404610000|2021-12-13 14:10:10|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1639404620000|2021-12-13 14:10:20|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1639404630000|2021-12-13 14:10:30|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1639404640000|2021-12-13 14:10:40|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1639404650000|2021-12-13 14:10:50|591.71|589.31|591.71|589.31|591.71|589.31|591.71|589.31|0
1639404660000|2021-12-13 14:11:00|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1639404670000|2021-12-13 14:11:10|591.71|589.31|591.7|589.3|591.71|589.31|591.7|589.3|0
1639404680000|2021-12-13 14:11:20|591.89|589.49|591.7|589.3|591.89|589.49|591.7|589.3|0
1639404690000|2021-12-13 14:11:30|591.89|589.49|591.52|589.12|591.89|589.49|591.52|589.12|0
1639404700000|2021-12-13 14:11:40|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1639404710000|2021-12-13 14:11:50|591.61|589.21|591.7|589.3|591.7|589.3|591.52|589.12|0
1639404720000|2021-12-13 14:12:00|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1639404730000|2021-12-13 14:12:10|591.33|588.93|591.33|588.93|591.33|588.93|591.15|588.75|0
1639404740000|2021-12-13 14:12:20|591.15|588.75|590.96|588.56|591.15|588.75|590.96|588.56|0
1639404750000|2021-12-13 14:12:30|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1639404770000|2021-12-13 14:12:50|590.59|588.19|590.21|587.81|590.59|588.19|590.21|587.81|0
1639404780000|2021-12-13 14:13:00|590.4|588|590.03|587.63|590.4|588|590.03|587.63|0
1639404790000|2021-12-13 14:13:10|590.21|587.81|590.03|587.63|590.21|587.81|590.03|587.63|0
1639404800000|2021-12-13 14:13:20|589.84|587.44|589.65|587.25|589.84|587.44|589.65|587.25|0
1639404810000|2021-12-13 14:13:30|589.84|587.44|590.03|587.63|590.03|587.63|589.84|587.44|0
1639404820000|2021-12-13 14:13:40|590.21|587.81|589.84|587.44|590.21|587.81|589.84|587.44|0
1639404830000|2021-12-13 14:13:50|590.21|587.81|590.03|587.63|590.21|587.81|590.03|587.63|0
1639404840000|2021-12-13 14:14:00|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1639404850000|2021-12-13 14:14:10|590.4|588|590.59|588.19|590.59|588.19|590.4|588|0
1639404860000|2021-12-13 14:14:20|590.4|588|590.4|588|590.4|588|590.4|588|0
1639404870000|2021-12-13 14:14:30|590.3|587.9|590.4|588|590.4|588|590.3|587.9|0
1639404880000|2021-12-13 14:14:40|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1639404890000|2021-12-13 14:14:50|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1639404900000|2021-12-13 14:15:00|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1639404910000|2021-12-13 14:15:10|590.21|587.81|590.21|587.81|590.21|587.81|590.03|587.63|0
1639404920000|2021-12-13 14:15:20|590.4|588|590.4|588|590.4|588|590.21|587.81|0
1639404930000|2021-12-13 14:15:30|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1639404940000|2021-12-13 14:15:40|590.4|588|590.4|588|590.4|588|590.4|588|0
1639404950000|2021-12-13 14:15:50|590.58|588.18|590.4|588|590.58|588.18|590.4|588|0
1639404960000|2021-12-13 14:16:00|590.49|588.09|590.4|588|590.58|588.18|590.4|588|0
1639404970000|2021-12-13 14:16:10|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1639404980000|2021-12-13 14:16:20|590.03|587.63|590.21|587.81|590.21|587.81|590.03|587.63|0
1639404990000|2021-12-13 14:16:30|590.4|588|590.4|588|590.4|588|590.4|588|0
1639405000000|2021-12-13 14:16:40|590.3|587.9|590.21|587.81|590.3|587.9|590.21|587.81|0
1639405020000|2021-12-13 14:17:00|590.03|587.63|590.21|587.81|590.21|587.81|590.03|587.63|0
1639405030000|2021-12-13 14:17:10|590.4|588|590.4|588|590.4|588|590.4|588|0
1639405040000|2021-12-13 14:17:20|590.21|587.81|590.4|588|590.4|588|590.21|587.81|0
1639405060000|2021-12-13 14:17:40|590.21|587.81|590.02|587.62|590.21|587.81|590.02|587.62|0
1639405070000|2021-12-13 14:17:50|590.11|587.71|590.02|587.62|590.21|587.81|590.02|587.62|0
1639405080000|2021-12-13 14:18:00|590.21|587.81|590.11|587.71|590.21|587.81|590.11|587.71|0
1639405090000|2021-12-13 14:18:10|590.21|587.81|590.02|587.62|590.21|587.81|590.02|587.62|0
1639405100000|2021-12-13 14:18:20|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1639405110000|2021-12-13 14:18:30|589.65|587.25|589.28|586.88|589.65|587.25|589.09|586.69|0
1639405120000|2021-12-13 14:18:40|589.47|587.07|589.28|586.88|589.47|587.07|589.28|586.88|0
1639405130000|2021-12-13 14:18:50|589.47|587.07|589.47|587.07|589.47|587.07|589.47|587.07|0
1639405140000|2021-12-13 14:19:00|589.65|587.25|589.84|587.44|589.84|587.44|589.47|587.07|0
1639405150000|2021-12-13 14:19:10|589.65|587.25|589.84|587.44|589.84|587.44|589.65|587.25|0
1639405160000|2021-12-13 14:19:20|589.65|587.25|589.65|587.25|589.84|587.44|589.65|587.25|0
1639405170000|2021-12-13 14:19:30|589.84|587.44|589.65|587.25|589.84|587.44|589.65|587.25|0
1639405180000|2021-12-13 14:19:40|589.55|587.15|589.09|586.69|589.55|587.15|589.09|586.69|0
1639405190000|2021-12-13 14:19:50|589.28|586.88|589.09|586.69|589.28|586.88|589.09|586.69|0
1639405200000|2021-12-13 14:20:00|589.18|586.78|589.65|587.25|589.65|587.25|589.18|586.78|0
1639405210000|2021-12-13 14:20:10|589.47|587.07|589.47|587.07|589.47|587.07|589.28|586.88|0
1639405220000|2021-12-13 14:20:20|589.84|587.44|589.46|587.06|589.84|587.44|589.46|587.06|0
1639405230000|2021-12-13 14:20:30|589.65|587.25|589.46|587.06|589.65|587.25|589.46|587.06|0
1639405240000|2021-12-13 14:20:40|589.65|587.25|589.84|587.44|589.84|587.44|589.65|587.25|0
1639405250000|2021-12-13 14:20:50|589.65|587.25|589.84|587.44|589.84|587.44|589.65|587.25|0
1639405260000|2021-12-13 14:21:00|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1639405270000|2021-12-13 14:21:10|589.46|587.06|589.65|587.25|589.65|587.25|589.46|587.06|0
1639405280000|2021-12-13 14:21:20|589.46|587.06|589.46|587.06|589.46|587.06|589.28|586.88|0
1639405290000|2021-12-13 14:21:30|589.65|587.25|589.65|587.25|589.65|587.25|589.46|587.06|0
1639405300000|2021-12-13 14:21:40|589.46|587.06|589.46|587.06|589.46|587.06|589.46|587.06|0
1639405310000|2021-12-13 14:21:50|589.28|586.88|589.28|586.88|589.46|587.06|589.28|586.88|0
1639405320000|2021-12-13 14:22:00|589.09|586.69|588.91|586.51|589.28|586.88|588.91|586.51|0
1639405330000|2021-12-13 14:22:10|588.53|586.13|588.72|586.32|588.72|586.32|588.53|586.13|0
1639405340000|2021-12-13 14:22:20|588.53|586.13|588.35|585.95|588.53|586.13|588.35|585.95|0
1639405350000|2021-12-13 14:22:30|588.53|586.13|588.62|586.22|588.62|586.22|588.53|586.13|0
1639405360000|2021-12-13 14:22:40|588.72|586.32|588.53|586.13|588.72|586.32|588.53|586.13|0
1639405370000|2021-12-13 14:22:50|588.35|585.95|588.53|586.13|588.53|586.13|588.35|585.95|0
1639405380000|2021-12-13 14:23:00|588.35|585.95|588.35|585.95|588.35|585.95|587.98|585.58|0
1639405390000|2021-12-13 14:23:10|588.53|586.13|588.72|586.32|588.72|586.32|588.53|586.13|0
1639405400000|2021-12-13 14:23:20|588.91|586.51|588.72|586.32|588.91|586.51|588.72|586.32|0
1639405410000|2021-12-13 14:23:30|588.16|585.76|587.97|585.57|588.16|585.76|587.79|585.39|0
1639405430000|2021-12-13 14:23:50|587.79|585.39|587.79|585.39|587.97|585.57|587.79|585.39|0
1639405440000|2021-12-13 14:24:00|587.69|585.29|587.6|585.2|587.69|585.29|587.6|585.2|0
1639405450000|2021-12-13 14:24:10|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1639405460000|2021-12-13 14:24:20|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1639405470000|2021-12-13 14:24:30|587.42|585.02|587.6|585.2|587.6|585.2|587.42|585.02|0
1639405490000|2021-12-13 14:24:50|587.42|585.02|587.6|585.2|587.6|585.2|587.42|585.02|0
1639405500000|2021-12-13 14:25:00|587.51|585.11|587.23|584.83|587.51|585.11|587.23|584.83|0
1639405510000|2021-12-13 14:25:10|587.04|584.64|586.86|584.46|587.04|584.64|586.67|584.27|0
1639405520000|2021-12-13 14:25:20|587.04|584.64|586.67|584.27|587.04|584.64|586.67|584.27|0
1639405530000|2021-12-13 14:25:30|586.49|584.09|586.86|584.46|586.86|584.46|586.49|584.09|0
1639405540000|2021-12-13 14:25:40|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1639405550000|2021-12-13 14:25:50|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1639405560000|2021-12-13 14:26:00|586.86|584.46|586.86|584.46|586.86|584.46|586.67|584.27|0
1639405570000|2021-12-13 14:26:10|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1639405580000|2021-12-13 14:26:20|586.49|584.09|586.12|583.72|586.49|584.09|586.12|583.72|0
1639405590000|2021-12-13 14:26:30|585.93|583.53|585.93|583.53|586.12|583.72|585.93|583.53|0
1639405600000|2021-12-13 14:26:40|585.74|583.34|585.56|583.16|585.93|583.53|585.56|583.16|0
1639405610000|2021-12-13 14:26:50|585.74|583.34|585.74|583.34|585.93|583.53|585.74|583.34|0
1639405620000|2021-12-13 14:27:00|585.56|583.16|585.93|583.53|585.93|583.53|585.56|583.16|0
1639405630000|2021-12-13 14:27:10|585.74|583.34|585.56|583.16|585.74|583.34|585.37|582.97|0
1639405640000|2021-12-13 14:27:20|585.74|583.34|585.74|583.34|585.93|583.53|585.74|583.34|0
1639405650000|2021-12-13 14:27:30|585.93|583.53|585.37|582.97|585.93|583.53|585.37|582.97|0
1639405660000|2021-12-13 14:27:40|585|582.6|585.19|582.79|585.19|582.79|585|582.6|0
1639405670000|2021-12-13 14:27:50|585|582.6|585|582.6|585|582.6|584.82|582.42|0
1639405680000|2021-12-13 14:28:00|584.63|582.23|584.63|582.23|584.82|582.42|584.63|582.23|0
1639405690000|2021-12-13 14:28:10|584.44|582.04|584.26|581.86|584.44|582.04|584.26|581.86|0
1639405700000|2021-12-13 14:28:20|584.44|582.04|585|582.6|585|582.6|584.44|582.04|0
1639405710000|2021-12-13 14:28:30|584.81|582.41|584.81|582.41|584.81|582.41|584.81|582.41|0
1639405720000|2021-12-13 14:28:40|584.63|582.23|584.72|582.32|584.72|582.32|584.63|582.23|0
1639405730000|2021-12-13 14:28:50|584.81|582.41|584.26|581.86|585|582.6|584.26|581.86|0
1639405740000|2021-12-13 14:29:00|584.07|581.67|584.07|581.67|584.26|581.86|584.07|581.67|0
1639405750000|2021-12-13 14:29:10|583.98|581.58|584.07|581.67|584.07|581.67|583.98|581.58|0
1639405760000|2021-12-13 14:29:20|584.26|581.86|584.26|581.86|584.26|581.86|584.26|581.86|0
1639405770000|2021-12-13 14:29:30|584.44|582.04|584.63|582.23|584.81|582.41|584.44|582.04|0
1639405780000|2021-12-13 14:29:40|584.81|582.41|583.7|581.3|584.81|582.41|583.7|581.3|0
1639405790000|2021-12-13 14:29:50|583.52|581.12|583.52|581.12|583.7|581.3|583.52|581.12|0
1639405800000|2021-12-13 14:30:00|583.15|580.75|584.44|582.04|584.44|582.04|583.15|580.75|0
1639405810000|2021-12-13 14:30:10|585|582.6|583.89|581.49|585|582.6|583.89|581.49|0
1639405820000|2021-12-13 14:30:20|583.98|581.58|585.37|582.97|585.37|582.97|583.98|581.58|0
1639405830000|2021-12-13 14:30:30|585.19|582.79|583.7|581.3|585.19|582.79|583.7|581.3|0
1639405840000|2021-12-13 14:30:40|582.96|580.56|583.7|581.3|583.7|581.3|582.96|580.56|0
1639405850000|2021-12-13 14:30:50|583.52|581.12|583.52|581.12|583.52|581.12|583.33|580.93|0
1639405860000|2021-12-13 14:31:00|584.35|581.95|583.7|581.3|584.35|581.95|583.7|581.3|0
1639405870000|2021-12-13 14:31:10|583.52|581.12|583.52|581.12|583.89|581.49|583.52|581.12|0
1639405880000|2021-12-13 14:31:20|583.14|580.74|583.89|581.49|583.89|581.49|583.14|580.74|0
1639405890000|2021-12-13 14:31:30|583.7|581.3|583.52|581.12|583.7|581.3|583.52|581.12|0
1639405900000|2021-12-13 14:31:40|583.7|581.3|582.96|580.56|583.7|581.3|582.96|580.56|0
1639405910000|2021-12-13 14:31:50|582.77|580.37|582.22|579.82|582.77|580.37|582.22|579.82|0
1639405920000|2021-12-13 14:32:00|581.85|579.45|582.22|579.82|582.59|580.19|581.85|579.45|0
1639405930000|2021-12-13 14:32:10|581.66|579.26|582.96|580.56|582.96|580.56|581.66|579.26|0
1639405940000|2021-12-13 14:32:20|582.59|580.19|582.03|579.63|583.14|580.74|582.03|579.63|0
1639405950000|2021-12-13 14:32:30|581.85|579.45|581.29|578.89|581.85|579.45|581.29|578.89|0
1639405960000|2021-12-13 14:32:40|581.11|578.71|580.74|578.34|581.11|578.71|580.74|578.34|0
1639405970000|2021-12-13 14:32:50|580.55|578.15|580.18|577.78|580.55|578.15|580.18|577.78|0
1639405980000|2021-12-13 14:33:00|580.74|578.34|580.18|577.78|581.11|578.71|580.18|577.78|0
1639405990000|2021-12-13 14:33:10|580.37|577.97|581.11|578.71|581.11|578.71|580.37|577.97|0
1639406000000|2021-12-13 14:33:20|580.92|578.52|581.48|579.08|581.48|579.08|580.92|578.52|0
1639406010000|2021-12-13 14:33:30|581.85|579.45|581.48|579.08|582.03|579.63|581.29|578.89|0
1639406020000|2021-12-13 14:33:40|581.29|578.89|579.42|577.02|581.29|578.89|579.42|577.02|0
1639406030000|2021-12-13 14:33:50|579.05|576.65|580.66|578.26|580.66|578.26|578.49|576.09|0
1639406040000|2021-12-13 14:34:00|581.03|578.63|580.29|577.89|581.03|578.63|580.29|577.89|0
1639406050000|2021-12-13 14:34:10|580.1|577.7|580.66|578.26|580.66|578.26|580.1|577.7|0
1639406060000|2021-12-13 14:34:20|580.47|578.07|579.92|577.52|580.47|578.07|579.92|577.52|0
1639406070000|2021-12-13 14:34:30|579.73|577.33|580.1|577.7|580.1|577.7|579.73|577.33|0
1639406080000|2021-12-13 14:34:40|579.92|577.52|579.73|577.33|580.1|577.7|579.73|577.33|0
1639406090000|2021-12-13 14:34:50|580.1|577.7|579.36|576.96|580.1|577.7|579.36|576.96|0
1639406100000|2021-12-13 14:35:00|578.44|576.04|577.7|575.3|578.44|576.04|577.7|575.3|0
1639406110000|2021-12-13 14:35:10|577.51|575.11|577.33|574.93|577.7|575.3|576.96|574.56|0
1639406120000|2021-12-13 14:35:20|578.44|576.04|579.36|576.96|579.36|576.96|578.44|576.04|0
1639406130000|2021-12-13 14:35:30|579.55|577.15|579.73|577.33|579.73|577.33|579.36|576.96|0
1639406140000|2021-12-13 14:35:40|579.92|577.52|579.73|577.33|579.92|577.52|579.73|577.33|0
1639406150000|2021-12-13 14:35:50|580.1|577.7|581.95|579.55|581.95|579.55|580.1|577.7|0
1639406160000|2021-12-13 14:36:00|582.32|579.92|581.21|578.81|582.32|579.92|581.21|578.81|0
1639406170000|2021-12-13 14:36:10|581.03|578.63|581.03|578.63|581.03|578.63|581.03|578.63|0
1639406180000|2021-12-13 14:36:20|580.84|578.44|580.84|578.44|581.03|578.63|580.47|578.07|0
1639406190000|2021-12-13 14:36:30|581.21|578.81|581.77|579.37|581.77|579.37|581.21|578.81|0
1639406200000|2021-12-13 14:36:40|581.58|579.18|581.95|579.55|582.32|579.92|581.58|579.18|0
1639406210000|2021-12-13 14:36:50|582.32|579.92|582.14|579.74|582.32|579.92|581.95|579.55|0
1639406220000|2021-12-13 14:37:00|581.77|579.37|582.14|579.74|582.14|579.74|581.58|579.18|0
1639406230000|2021-12-13 14:37:10|582.69|580.29|582.51|580.11|582.69|580.29|582.14|579.74|0
1639406240000|2021-12-13 14:37:20|581.58|579.18|581.21|578.81|581.58|579.18|581.21|578.81|0
1639406250000|2021-12-13 14:37:30|581.4|579|580.65|578.25|581.4|579|580.65|578.25|0
1639406260000|2021-12-13 14:37:40|580.28|577.88|579.73|577.33|580.28|577.88|579.73|577.33|0
1639406270000|2021-12-13 14:37:50|580.47|578.07|580.1|577.7|580.47|578.07|579.91|577.51|0
1639406280000|2021-12-13 14:38:00|580.47|578.07|579.91|577.51|580.47|578.07|579.91|577.51|0
1639406290000|2021-12-13 14:38:10|579.73|577.33|579.36|576.96|579.73|577.33|579.36|576.96|0
1639406300000|2021-12-13 14:38:20|578.8|576.4|578.52|576.12|578.8|576.4|578.52|576.12|0
1639406310000|2021-12-13 14:38:30|578.99|576.59|579.17|576.77|579.17|576.77|578.8|576.4|0
1639406320000|2021-12-13 14:38:40|579.36|576.96|577.88|575.48|579.36|576.96|577.88|575.48|0
1639406330000|2021-12-13 14:38:50|578.07|575.67|577.33|574.93|578.07|575.67|577.33|574.93|0
1639406340000|2021-12-13 14:39:00|576.77|574.37|575.3|572.9|576.77|574.37|575.3|572.9|0
1639406350000|2021-12-13 14:39:10|575.48|573.08|575.39|572.99|575.67|573.27|575.39|572.99|0
1639406360000|2021-12-13 14:39:20|575.85|573.45|576.03|573.63|576.03|573.63|575.48|573.08|0
1639406370000|2021-12-13 14:39:30|575.48|573.08|575.67|573.27|575.67|573.27|575.48|573.08|0
1639406380000|2021-12-13 14:39:40|576.59|574.19|576.96|574.56|577.51|575.11|576.59|574.19|0
1639406390000|2021-12-13 14:39:50|577.33|574.93|575.85|573.45|577.33|574.93|575.85|573.45|0
1639406400000|2021-12-13 14:40:00|575.67|573.27|575.85|573.45|575.85|573.45|575.67|573.27|0
1639406410000|2021-12-13 14:40:10|576.03|573.63|576.59|574.19|576.59|574.19|576.03|573.63|0
1639406420000|2021-12-13 14:40:20|576.22|573.82|577.14|574.74|577.14|574.74|576.22|573.82|0
1639406430000|2021-12-13 14:40:30|576.96|574.56|577.51|575.11|577.51|575.11|576.96|574.56|0
1639406440000|2021-12-13 14:40:40|577.88|575.48|578.99|576.59|578.99|576.59|577.88|575.48|0
1639406450000|2021-12-13 14:40:50|578.8|576.4|579.73|577.33|579.73|577.33|578.8|576.4|0
1639406460000|2021-12-13 14:41:00|579.54|577.14|579.73|577.33|579.73|577.33|579.54|577.14|0
1639406470000|2021-12-13 14:41:10|579.91|577.51|579.17|576.77|579.91|577.51|579.17|576.77|0
1639406480000|2021-12-13 14:41:20|579.54|577.14|579.36|576.96|579.91|577.51|579.36|576.96|0
1639406490000|2021-12-13 14:41:30|578.99|576.59|578.62|576.22|579.17|576.77|578.62|576.22|0
1639406500000|2021-12-13 14:41:40|578.25|575.85|578.8|576.4|578.8|576.4|578.25|575.85|0
1639406510000|2021-12-13 14:41:50|579.17|576.77|578.62|576.22|579.17|576.77|578.62|576.22|0
1639406520000|2021-12-13 14:42:00|579.17|576.77|579.36|576.96|579.54|577.14|579.17|576.77|0
1639406530000|2021-12-13 14:42:10|579.17|576.77|580.1|577.7|580.1|577.7|579.17|576.77|0
1639406540000|2021-12-13 14:42:20|579.91|577.51|579.54|577.14|579.91|577.51|579.54|577.14|0
1639406550000|2021-12-13 14:42:30|580.1|577.7|579.73|577.33|580.1|577.7|579.73|577.33|0
1639406560000|2021-12-13 14:42:40|580.1|577.7|579.17|576.77|580.1|577.7|579.17|576.77|0
1639406570000|2021-12-13 14:42:50|579.36|576.96|578.99|576.59|579.36|576.96|578.99|576.59|0
1639406580000|2021-12-13 14:43:00|579.17|576.77|579.54|577.14|579.54|577.14|579.17|576.77|0
1639406590000|2021-12-13 14:43:10|579.73|577.33|580.28|577.88|580.28|577.88|579.73|577.33|0
1639406600000|2021-12-13 14:43:20|580.47|578.07|580.1|577.7|580.47|578.07|580.1|577.7|0
1639406610000|2021-12-13 14:43:30|579.73|577.33|579.73|577.33|579.91|577.51|579.73|577.33|0
1639406620000|2021-12-13 14:43:40|579.17|576.77|579.36|576.96|579.36|576.96|578.8|576.4|0
1639406630000|2021-12-13 14:43:50|579.54|577.14|579.91|577.51|579.91|577.51|579.36|576.96|0
1639406640000|2021-12-13 14:44:00|579.54|577.14|579.73|577.33|579.91|577.51|579.54|577.14|0
1639406650000|2021-12-13 14:44:10|579.54|577.14|579.91|577.51|579.91|577.51|578.99|576.59|0
1639406660000|2021-12-13 14:44:20|580.28|577.88|580.47|578.07|580.47|578.07|580.28|577.88|0
1639406670000|2021-12-13 14:44:30|580.65|578.25|579.54|577.14|580.65|578.25|579.54|577.14|0
1639406680000|2021-12-13 14:44:40|579.91|577.51|579.36|576.96|579.91|577.51|579.17|576.77|0
1639406690000|2021-12-13 14:44:50|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1639406700000|2021-12-13 14:45:00|577.88|575.48|578.06|575.66|578.25|575.85|577.88|575.48|0
1639406710000|2021-12-13 14:45:10|578.25|575.85|577.32|574.92|578.25|575.85|577.32|574.92|0
1639406720000|2021-12-13 14:45:20|577.69|575.29|577.69|575.29|578.06|575.66|577.32|574.92|0
1639406730000|2021-12-13 14:45:30|577.51|575.11|578.43|576.03|578.62|576.22|577.51|575.11|0
1639406740000|2021-12-13 14:45:40|578.62|576.22|578.25|575.85|578.62|576.22|578.25|575.85|0
1639406750000|2021-12-13 14:45:50|578.8|576.4|578.62|576.22|578.8|576.4|578.62|576.22|0
1639406760000|2021-12-13 14:46:00|578.8|576.4|578.43|576.03|578.8|576.4|578.25|575.85|0
1639406770000|2021-12-13 14:46:10|578.06|575.66|577.32|574.92|578.06|575.66|577.32|574.92|0
1639406780000|2021-12-13 14:46:20|577.14|574.74|577.14|574.74|577.51|575.11|577.14|574.74|0
1639406790000|2021-12-13 14:46:30|576.95|574.55|576.22|573.82|576.95|574.55|576.22|573.82|0
1639406800000|2021-12-13 14:46:40|575.48|573.08|575.66|573.26|575.66|573.26|575.48|573.08|0
1639406810000|2021-12-13 14:46:50|575.57|573.17|575.11|572.71|575.66|573.26|575.11|572.71|0
1639406820000|2021-12-13 14:47:00|575.29|572.89|576.03|573.63|576.03|573.63|575.29|572.89|0
1639406830000|2021-12-13 14:47:10|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1639406840000|2021-12-13 14:47:20|576.4|574|576.22|573.82|576.58|574.18|576.22|573.82|0
1639406850000|2021-12-13 14:47:30|575.66|573.26|575.66|573.26|575.66|573.26|575.48|573.08|0
1639406860000|2021-12-13 14:47:40|574.37|571.97|574.09|571.69|574.74|572.34|574.09|571.69|0
1639406870000|2021-12-13 14:47:50|574|571.6|573.82|571.42|574.19|571.79|573.82|571.42|0
1639406880000|2021-12-13 14:48:00|574.56|572.16|575.29|572.89|575.29|572.89|574.56|572.16|0
1639406890000|2021-12-13 14:48:10|575.85|573.45|576.03|573.63|576.22|573.82|575.85|573.45|0
1639406900000|2021-12-13 14:48:20|575.85|573.45|575.29|572.89|575.85|573.45|575.11|572.71|0
1639406910000|2021-12-13 14:48:30|575.48|573.08|574.56|572.16|575.48|573.08|574.56|572.16|0
1639406920000|2021-12-13 14:48:40|574.74|572.34|574.74|572.34|574.92|572.52|574.74|572.34|0
1639406930000|2021-12-13 14:48:50|574.92|572.52|574.92|572.52|574.92|572.52|574.56|572.16|0
1639406940000|2021-12-13 14:49:00|574.19|571.79|574.37|571.97|574.37|571.97|573.82|571.42|0
1639406950000|2021-12-13 14:49:10|574.56|572.16|574.56|572.16|574.92|572.52|574.56|572.16|0
1639406960000|2021-12-13 14:49:20|574.74|572.34|574.74|572.34|574.92|572.52|574.74|572.34|0
1639406970000|2021-12-13 14:49:30|574.56|572.16|574.92|572.52|574.92|572.52|574.37|571.97|0
1639406980000|2021-12-13 14:49:40|575.11|572.71|575.48|573.08|575.48|573.08|575.11|572.71|0
1639406990000|2021-12-13 14:49:50|575.11|572.71|574.74|572.34|575.11|572.71|574.74|572.34|0
1639407000000|2021-12-13 14:50:00|574.19|571.79|572.53|570.13|574.19|571.79|572.53|570.13|0
1639407010000|2021-12-13 14:50:10|572.35|569.95|572.16|569.76|572.35|569.95|571.79|569.39|0
1639407020000|2021-12-13 14:50:20|571.79|569.39|573.27|570.87|573.27|570.87|571.79|569.39|0
1639407030000|2021-12-13 14:50:30|573.45|571.05|573.63|571.23|573.63|571.23|573.45|571.05|0
1639407040000|2021-12-13 14:50:40|573.27|570.87|573.45|571.05|573.45|571.05|573.27|570.87|0
1639407050000|2021-12-13 14:50:50|573.63|571.23|574|571.6|574|571.6|573.27|570.87|0
1639407060000|2021-12-13 14:51:00|574.19|571.79|573.45|571.05|574.19|571.79|572.9|570.5|0
1639407070000|2021-12-13 14:51:10|573.27|570.87|573.63|571.23|573.63|571.23|573.27|570.87|0
1639407080000|2021-12-13 14:51:20|573.45|571.05|572.53|570.13|573.45|571.05|572.53|570.13|0
1639407090000|2021-12-13 14:51:30|572.16|569.76|572.16|569.76|572.34|569.94|571.98|569.58|0
1639407100000|2021-12-13 14:51:40|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1639407110000|2021-12-13 14:51:50|572.16|569.76|572.9|570.5|573.08|570.68|572.16|569.76|0
1639407120000|2021-12-13 14:52:00|572.71|570.31|572.34|569.94|572.71|570.31|572.34|569.94|0
1639407130000|2021-12-13 14:52:10|571.79|569.39|571.98|569.58|571.98|569.58|571.79|569.39|0
1639407140000|2021-12-13 14:52:20|571.79|569.39|571.61|569.21|571.98|569.58|571.61|569.21|0
1639407150000|2021-12-13 14:52:30|572.16|569.76|571.79|569.39|572.16|569.76|571.79|569.39|0
1639407160000|2021-12-13 14:52:40|571.61|569.21|571.61|569.21|571.79|569.39|571.42|569.02|0
1639407170000|2021-12-13 14:52:50|571.79|569.39|571.98|569.58|572.34|569.94|571.79|569.39|0
1639407180000|2021-12-13 14:53:00|571.42|569.02|571.24|568.84|571.61|569.21|571.24|568.84|0
1639407190000|2021-12-13 14:53:10|571.06|568.66|571.06|568.66|571.15|568.75|571.06|568.66|0
1639407200000|2021-12-13 14:53:20|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1639407210000|2021-12-13 14:53:30|571.42|569.02|571.79|569.39|572.16|569.76|571.42|569.02|0
1639407220000|2021-12-13 14:53:40|571.42|569.02|570.69|568.29|571.42|569.02|570.69|568.29|0
1639407230000|2021-12-13 14:53:50|570.87|568.47|570.32|567.92|570.87|568.47|570.32|567.92|0
1639407240000|2021-12-13 14:54:00|569.95|567.55|570.14|567.74|570.69|568.29|569.95|567.55|0
1639407250000|2021-12-13 14:54:10|570.32|567.92|569.95|567.55|570.32|567.92|569.59|567.19|0
1639407260000|2021-12-13 14:54:20|570.32|567.92|570.32|567.92|570.87|568.47|570.32|567.92|0
1639407270000|2021-12-13 14:54:30|570.51|568.11|570.87|568.47|571.06|568.66|570.32|567.92|0
1639407280000|2021-12-13 14:54:40|570.69|568.29|570.87|568.47|570.87|568.47|570.69|568.29|0
1639407290000|2021-12-13 14:54:50|571.42|569.02|571.61|569.21|571.61|569.21|571.24|568.84|0
1639407300000|2021-12-13 14:55:00|570.87|568.47|571.06|568.66|571.06|568.66|570.69|568.29|0
1639407310000|2021-12-13 14:55:10|571.42|569.02|571.24|568.84|571.61|569.21|571.24|568.84|0
1639407320000|2021-12-13 14:55:20|570.87|568.47|571.61|569.21|571.61|569.21|570.87|568.47|0
1639407330000|2021-12-13 14:55:30|571.24|568.84|571.79|569.39|571.79|569.39|571.24|568.84|0
1639407340000|2021-12-13 14:55:40|571.97|569.57|572.34|569.94|572.34|569.94|571.97|569.57|0
1639407350000|2021-12-13 14:55:50|572.71|570.31|571.97|569.57|572.71|570.31|571.97|569.57|0
1639407360000|2021-12-13 14:56:00|571.79|569.39|571.61|569.21|571.79|569.39|571.42|569.02|0
1639407370000|2021-12-13 14:56:10|571.97|569.57|572.43|570.03|572.43|570.03|571.97|569.57|0
1639407380000|2021-12-13 14:56:20|572.71|570.31|573.45|571.05|573.45|571.05|572.71|570.31|0
1639407390000|2021-12-13 14:56:30|573.08|570.68|573.08|570.68|573.45|571.05|573.08|570.68|0
1639407400000|2021-12-13 14:56:40|572.89|570.49|573.63|571.23|573.63|571.23|572.89|570.49|0
1639407410000|2021-12-13 14:56:50|574.18|571.78|574.92|572.52|574.92|572.52|574.18|571.78|0
1639407420000|2021-12-13 14:57:00|575.29|572.89|574.37|571.97|575.29|572.89|574.37|571.97|0
1639407430000|2021-12-13 14:57:10|574.55|572.15|574.37|571.97|574.55|572.15|574.37|571.97|0
1639407440000|2021-12-13 14:57:20|574.55|572.15|574.55|572.15|574.92|572.52|574.55|572.15|0
1639407450000|2021-12-13 14:57:30|574.74|572.34|574.74|572.34|574.92|572.52|574.74|572.34|0
1639407460000|2021-12-13 14:57:40|574.92|572.52|574.74|572.34|574.92|572.52|574.74|572.34|0
1639407470000|2021-12-13 14:57:50|575.1|572.7|574.92|572.52|575.19|572.79|574.92|572.52|0
1639407480000|2021-12-13 14:58:00|574.74|572.34|574.74|572.34|574.74|572.34|574.55|572.15|0
1639407490000|2021-12-13 14:58:10|574.37|571.97|573.26|570.86|574.37|571.97|573.26|570.86|0
1639407500000|2021-12-13 14:58:20|573.63|571.23|573.45|571.05|573.81|571.41|573.45|571.05|0
1639407510000|2021-12-13 14:58:30|573.81|571.41|573.45|571.05|573.81|571.41|573.45|571.05|0
1639407520000|2021-12-13 14:58:40|573.17|570.77|573.26|570.86|573.45|571.05|573.17|570.77|0
1639407530000|2021-12-13 14:58:50|572.89|570.49|572.71|570.31|572.89|570.49|572.53|570.13|0
1639407540000|2021-12-13 14:59:00|572.34|569.94|571.97|569.57|572.34|569.94|571.61|569.21|0
1639407550000|2021-12-13 14:59:10|572.34|569.94|572.34|569.94|572.34|569.94|571.97|569.57|0
1639407560000|2021-12-13 14:59:20|572.52|570.12|572.34|569.94|572.52|570.12|571.97|569.57|0
1639407570000|2021-12-13 14:59:30|572.52|570.12|572.16|569.76|572.52|570.12|572.16|569.76|0
1639407580000|2021-12-13 14:59:40|571.97|569.57|571.42|569.02|571.97|569.57|571.42|569.02|0
1639407590000|2021-12-13 14:59:50|571.24|568.84|571.97|569.57|571.97|569.57|571.24|568.84|0
1639407600000|2021-12-13 15:00:00|571.51|569.11|571.79|569.39|571.79|569.39|570.87|568.47|0
1639407610000|2021-12-13 15:00:10|571.42|569.02|570.87|568.47|571.42|569.02|570.69|568.29|0
1639407620000|2021-12-13 15:00:20|571.05|568.65|571.05|568.65|571.24|568.84|571.05|568.65|0
1639407630000|2021-12-13 15:00:30|570.87|568.47|570.87|568.47|571.14|568.74|570.87|568.47|0
1639407640000|2021-12-13 15:00:40|570.5|568.1|570.32|567.92|570.5|568.1|569.77|567.37|0
1639407650000|2021-12-13 15:00:50|570.13|567.73|571.05|568.65|571.05|568.65|570.13|567.73|0
1639407660000|2021-12-13 15:01:00|570.69|568.29|571.24|568.84|571.24|568.84|570.32|567.92|0
1639407670000|2021-12-13 15:01:10|570.69|568.29|570.5|568.1|571.24|568.84|570.5|568.1|0
1639407680000|2021-12-13 15:01:20|570.32|567.92|571.05|568.65|571.05|568.65|570.32|567.92|0
1639407690000|2021-12-13 15:01:30|571.24|568.84|571.6|569.2|571.79|569.39|571.24|568.84|0
1639407700000|2021-12-13 15:01:40|571.42|569.02|570.32|567.92|571.6|569.2|570.32|567.92|0
1639407710000|2021-12-13 15:01:50|569.77|567.37|570.32|567.92|570.32|567.92|569.77|567.37|0
1639407720000|2021-12-13 15:02:00|569.85|567.45|570.68|568.28|570.68|568.28|569.85|567.45|0
1639407730000|2021-12-13 15:02:10|570.59|568.19|570.5|568.1|570.59|568.19|570.32|567.92|0
1639407740000|2021-12-13 15:02:20|570.32|567.92|570.68|568.28|570.68|568.28|569.95|567.55|0
1639407750000|2021-12-13 15:02:30|570.59|568.19|570.32|567.92|570.59|568.19|570.13|567.73|0
1639407760000|2021-12-13 15:02:40|570.13|567.73|569.4|567|570.13|567.73|569.4|567|0
1639407770000|2021-12-13 15:02:50|569.58|567.18|570.13|567.73|570.13|567.73|569.49|567.09|0
1639407780000|2021-12-13 15:03:00|570.5|568.1|571.05|568.65|571.05|568.65|570.5|568.1|0
1639407790000|2021-12-13 15:03:10|571.24|568.84|571.24|568.84|571.42|569.02|571.24|568.84|0
1639407800000|2021-12-13 15:03:20|570.5|568.1|570.32|567.92|570.5|568.1|570.13|567.73|0
1639407810000|2021-12-13 15:03:30|570.5|568.1|570.5|568.1|570.68|568.28|570.5|568.1|0
1639407820000|2021-12-13 15:03:40|570.4|568|570.87|568.47|570.87|568.47|570.32|567.92|0
1639407830000|2021-12-13 15:03:50|571.05|568.65|570.87|568.47|571.24|568.84|570.87|568.47|0
1639407840000|2021-12-13 15:04:00|570.13|567.73|569.58|567.18|570.13|567.73|569.58|567.18|0
1639407850000|2021-12-13 15:04:10|569.77|567.37|569.12|566.72|569.77|567.37|569.12|566.72|0
1639407860000|2021-12-13 15:04:20|568.48|566.08|568.85|566.45|568.85|566.45|568.48|566.08|0
1639407870000|2021-12-13 15:04:30|569.03|566.63|569.4|567|569.4|567|568.85|566.45|0
1639407880000|2021-12-13 15:04:40|569.77|567.37|569.95|567.55|570.13|567.73|569.77|567.37|0
1639407890000|2021-12-13 15:04:50|570.13|567.73|570.13|567.73|570.5|568.1|570.13|567.73|0
1639407900000|2021-12-13 15:05:00|570.32|567.92|571.05|568.65|571.05|568.65|570.13|567.73|0
1639407910000|2021-12-13 15:05:10|570.68|568.28|570.77|568.37|570.87|568.47|570.68|568.28|0
1639407920000|2021-12-13 15:05:20|570.68|568.28|570.87|568.47|570.87|568.47|570.13|567.73|0
1639407930000|2021-12-13 15:05:30|570.32|567.92|569.95|567.55|570.32|567.92|569.95|567.55|0
1639407940000|2021-12-13 15:05:40|570.32|567.92|570.32|567.92|570.68|568.28|570.32|567.92|0
1639407950000|2021-12-13 15:05:50|571.23|568.83|571.6|569.2|571.79|569.39|571.23|568.83|0
1639407960000|2021-12-13 15:06:00|571.79|569.39|571.23|568.83|572.06|569.66|571.23|568.83|0
1639407970000|2021-12-13 15:06:10|571.42|569.02|571.97|569.57|571.97|569.57|571.42|569.02|0
1639407980000|2021-12-13 15:06:20|572.34|569.94|572.34|569.94|572.34|569.94|572.34|569.94|0
1639407990000|2021-12-13 15:06:30|572.15|569.75|571.6|569.2|572.15|569.75|571.6|569.2|0
1639408000000|2021-12-13 15:06:40|571.97|569.57|572.15|569.75|572.15|569.75|571.79|569.39|0
1639408010000|2021-12-13 15:06:50|572.34|569.94|572.15|569.75|572.34|569.94|572.15|569.75|0
1639408020000|2021-12-13 15:07:00|572.34|569.94|572.34|569.94|572.34|569.94|571.79|569.39|0
1639408030000|2021-12-13 15:07:10|572.7|570.3|571.79|569.39|573.07|570.67|571.79|569.39|0
1639408040000|2021-12-13 15:07:20|571.6|569.2|571.05|568.65|571.6|569.2|571.05|568.65|0
1639408050000|2021-12-13 15:07:30|571.14|568.74|571.05|568.65|571.42|569.02|571.05|568.65|0
1639408060000|2021-12-13 15:07:40|569.76|567.36|570.31|567.91|570.31|567.91|569.76|567.36|0
1639408070000|2021-12-13 15:07:50|570.13|567.73|570.31|567.91|570.5|568.1|570.13|567.73|0
1639408080000|2021-12-13 15:08:00|570.68|568.28|570.68|568.28|570.87|568.47|570.5|568.1|0
1639408090000|2021-12-13 15:08:10|571.05|568.65|571.05|568.65|571.23|568.83|571.05|568.65|0
1639408100000|2021-12-13 15:08:20|570.87|568.47|571.05|568.65|571.05|568.65|570.87|568.47|0
1639408110000|2021-12-13 15:08:30|572.15|569.75|572.15|569.75|572.15|569.75|571.97|569.57|0
1639408120000|2021-12-13 15:08:40|572.34|569.94|572.15|569.75|572.34|569.94|572.15|569.75|0
1639408130000|2021-12-13 15:08:50|572.52|570.12|572.52|570.12|572.7|570.3|572.52|570.12|0
1639408140000|2021-12-13 15:09:00|572.7|570.3|571.78|569.38|572.7|570.3|571.78|569.38|0
1639408150000|2021-12-13 15:09:10|572.15|569.75|572.15|569.75|572.15|569.75|572.15|569.75|0
1639408160000|2021-12-13 15:09:20|572.34|569.94|572.7|570.3|572.7|570.3|572.34|569.94|0
1639408170000|2021-12-13 15:09:30|572.34|569.94|572.34|569.94|572.7|570.3|572.34|569.94|0
1639408180000|2021-12-13 15:09:40|572.52|570.12|572.15|569.75|572.52|570.12|571.97|569.57|0
1639408190000|2021-12-13 15:09:50|571.97|569.57|571.78|569.38|571.97|569.57|571.78|569.38|0
1639408200000|2021-12-13 15:10:00|570.68|568.28|570.13|567.73|570.68|568.28|570.13|567.73|0
1639408210000|2021-12-13 15:10:10|569.76|567.36|570.13|567.73|570.31|567.91|569.76|567.36|0
1639408220000|2021-12-13 15:10:20|570.31|567.91|570.68|568.28|570.68|568.28|570.31|567.91|0
1639408230000|2021-12-13 15:10:30|570.86|568.46|571.78|569.38|571.78|569.38|570.86|568.46|0
1639408240000|2021-12-13 15:10:40|571.6|569.2|571.97|569.57|572.34|569.94|571.6|569.2|0
1639408250000|2021-12-13 15:10:50|572.15|569.75|572.15|569.75|572.34|569.94|572.15|569.75|0
1639408260000|2021-12-13 15:11:00|571.97|569.57|572.52|570.12|572.52|570.12|571.97|569.57|0
1639408270000|2021-12-13 15:11:10|572.89|570.49|573.07|570.67|573.07|570.67|572.7|570.3|0
1639408280000|2021-12-13 15:11:20|572.7|570.3|572.52|570.12|572.7|570.3|572.15|569.75|0
1639408290000|2021-12-13 15:11:30|572.33|569.93|571.97|569.57|572.33|569.93|571.97|569.57|0
1639408300000|2021-12-13 15:11:40|572.15|569.75|572.89|570.49|572.89|570.49|572.15|569.75|0
1639408310000|2021-12-13 15:11:50|572.7|570.3|572.7|570.3|573.07|570.67|572.7|570.3|0
1639408320000|2021-12-13 15:12:00|572.89|570.49|573.44|571.04|573.44|571.04|572.89|570.49|0
1639408330000|2021-12-13 15:12:10|573.34|570.94|573.81|571.41|573.81|571.41|573.25|570.85|0
1639408340000|2021-12-13 15:12:20|573.99|571.59|573.44|571.04|574.18|571.78|573.44|571.04|0
1639408350000|2021-12-13 15:12:30|573.81|571.41|573.99|571.59|573.99|571.59|573.81|571.41|0
1639408360000|2021-12-13 15:12:40|574.36|571.96|574.36|571.96|574.36|571.96|574.36|571.96|0
1639408370000|2021-12-13 15:12:50|574.54|572.14|574.54|572.14|574.73|572.33|574.54|572.14|0
1639408380000|2021-12-13 15:13:00|574.73|572.33|574.36|571.96|574.73|572.33|574.36|571.96|0
1639408390000|2021-12-13 15:13:10|574.54|572.14|574.73|572.33|574.91|572.51|574.54|572.14|0
1639408400000|2021-12-13 15:13:20|574.91|572.51|575.1|572.7|575.65|573.25|574.91|572.51|0
1639408410000|2021-12-13 15:13:30|574.73|572.33|574.73|572.33|574.73|572.33|574.36|571.96|0
1639408420000|2021-12-13 15:13:40|574.91|572.51|575.46|573.06|575.65|573.25|574.91|572.51|0
1639408430000|2021-12-13 15:13:50|575.65|573.25|575.46|573.06|575.65|573.25|575.28|572.88|0
1639408440000|2021-12-13 15:14:00|575.1|572.7|575.1|572.7|575.28|572.88|575.1|572.7|0
1639408450000|2021-12-13 15:14:10|575.28|572.88|575.1|572.7|575.46|573.06|575.1|572.7|0
1639408460000|2021-12-13 15:14:20|575.28|572.88|574.73|572.33|575.28|572.88|574.73|572.33|0
1639408470000|2021-12-13 15:14:30|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1639408480000|2021-12-13 15:14:40|574.73|572.33|574.36|571.96|574.73|572.33|574.36|571.96|0
1639408490000|2021-12-13 15:14:50|574.17|571.77|574.63|572.23|574.63|572.23|574.17|571.77|0
1639408500000|2021-12-13 15:15:00|574.73|572.33|574.73|572.33|574.73|572.33|574.17|571.77|0
1639408510000|2021-12-13 15:15:10|575|572.6|575.28|572.88|575.28|572.88|574.73|572.33|0
1639408520000|2021-12-13 15:15:20|575.46|573.06|574.91|572.51|575.46|573.06|574.91|572.51|0
1639408530000|2021-12-13 15:15:30|575.46|573.06|575.65|573.25|575.65|573.25|575.46|573.06|0
1639408540000|2021-12-13 15:15:40|576.02|573.62|576.02|573.62|576.2|573.8|576.02|573.62|0
1639408550000|2021-12-13 15:15:50|575.83|573.43|575.65|573.25|576.02|573.62|575.65|573.25|0
1639408560000|2021-12-13 15:16:00|575.83|573.43|575.65|573.25|575.83|573.43|575.46|573.06|0
1639408570000|2021-12-13 15:16:10|575.46|573.06|574.73|572.33|575.46|573.06|574.54|572.14|0
1639408580000|2021-12-13 15:16:20|574.17|571.77|573.99|571.59|574.17|571.77|573.99|571.59|0
1639408590000|2021-12-13 15:16:30|574.17|571.77|573.8|571.4|574.17|571.77|573.62|571.22|0
1639408600000|2021-12-13 15:16:40|573.99|571.59|573.8|571.4|573.99|571.59|573.8|571.4|0
1639408610000|2021-12-13 15:16:50|573.62|571.22|573.8|571.4|573.8|571.4|573.62|571.22|0
1639408620000|2021-12-13 15:17:00|573.99|571.59|573.62|571.22|573.99|571.59|573.62|571.22|0
1639408630000|2021-12-13 15:17:10|573.8|571.4|574.36|571.96|574.36|571.96|573.8|571.4|0
1639408640000|2021-12-13 15:17:20|574.26|571.86|574.36|571.96|574.54|572.14|574.26|571.86|0
1639408650000|2021-12-13 15:17:30|574.73|572.33|574.54|572.14|574.73|572.33|574.54|572.14|0
1639408660000|2021-12-13 15:17:40|574.45|572.05|574.54|572.14|574.73|572.33|574.45|572.05|0
1639408670000|2021-12-13 15:17:50|574.73|572.33|574.54|572.14|574.73|572.33|574.36|571.96|0
1639408680000|2021-12-13 15:18:00|574.36|571.96|574.54|572.14|574.54|572.14|574.36|571.96|0
1639408690000|2021-12-13 15:18:10|574.72|572.32|574.54|572.14|574.72|572.32|573.99|571.59|0
1639408700000|2021-12-13 15:18:20|574.36|571.96|574.91|572.51|574.91|572.51|574.36|571.96|0
1639408710000|2021-12-13 15:18:30|574.72|572.32|574.17|571.77|574.72|572.32|574.17|571.77|0
1639408720000|2021-12-13 15:18:40|574.54|572.14|574.17|571.77|574.54|572.14|574.17|571.77|0
1639408730000|2021-12-13 15:18:50|573.62|571.22|573.25|570.85|573.62|571.22|573.25|570.85|0
1639408740000|2021-12-13 15:19:00|573.8|571.4|573.62|571.22|573.8|571.4|573.62|571.22|0
1639408750000|2021-12-13 15:19:10|573.99|571.59|573.8|571.4|573.99|571.59|573.8|571.4|0
1639408760000|2021-12-13 15:19:20|573.62|571.22|573.25|570.85|573.62|571.22|573.25|570.85|0
1639408770000|2021-12-13 15:19:30|573.62|571.22|574.17|571.77|574.17|571.77|573.62|571.22|0
1639408780000|2021-12-13 15:19:40|574.36|571.96|574.17|571.77|574.36|571.96|574.17|571.77|0
1639408790000|2021-12-13 15:19:50|573.43|571.03|573.43|571.03|573.43|571.03|573.25|570.85|0
1639408800000|2021-12-13 15:20:00|573.99|571.59|574.36|571.96|574.36|571.96|573.99|571.59|0
1639408810000|2021-12-13 15:20:10|573.99|571.59|573.99|571.59|574.36|571.96|573.99|571.59|0
1639408820000|2021-12-13 15:20:20|574.17|571.77|573.8|571.4|574.17|571.77|573.62|571.22|0
1639408830000|2021-12-13 15:20:30|573.62|571.22|573.07|570.67|573.62|571.22|573.07|570.67|0
1639408840000|2021-12-13 15:20:40|573.43|571.03|572.7|570.3|573.43|571.03|572.7|570.3|0
1639408850000|2021-12-13 15:20:50|572.6|570.2|572.88|570.48|572.88|570.48|572.6|570.2|0
1639408860000|2021-12-13 15:21:00|572.79|570.39|572.88|570.48|573.25|570.85|572.79|570.39|0
1639408870000|2021-12-13 15:21:10|572.7|570.3|571.78|569.38|572.88|570.48|571.78|569.38|0
1639408880000|2021-12-13 15:21:20|571.59|569.19|571.78|569.38|571.78|569.38|571.59|569.19|0
1639408890000|2021-12-13 15:21:30|572.15|569.75|571.41|569.01|572.15|569.75|571.41|569.01|0
1639408900000|2021-12-13 15:21:40|571.23|568.83|570.12|567.72|571.23|568.83|570.12|567.72|0
1639408910000|2021-12-13 15:21:50|570.31|567.91|569.57|567.17|570.31|567.91|569.57|567.17|0
1639408920000|2021-12-13 15:22:00|569.76|567.36|570.86|568.46|570.86|568.46|569.76|567.36|0
1639408930000|2021-12-13 15:22:10|570.67|568.27|571.41|569.01|571.41|569.01|570.67|568.27|0
1639408940000|2021-12-13 15:22:20|570.86|568.46|571.04|568.64|571.23|568.83|570.86|568.46|0
1639408950000|2021-12-13 15:22:30|570.86|568.46|570.86|568.46|571.04|568.64|570.86|568.46|0
1639408960000|2021-12-13 15:22:40|571.41|569.01|571.78|569.38|571.78|569.38|571.41|569.01|0
1639408970000|2021-12-13 15:22:50|571.59|569.19|571.04|568.64|571.59|569.19|571.04|568.64|0
1639408980000|2021-12-13 15:23:00|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1639408990000|2021-12-13 15:23:10|570.67|568.27|570.67|568.27|570.86|568.46|570.67|568.27|0
1639409000000|2021-12-13 15:23:20|570.49|568.09|569.94|567.54|570.49|568.09|569.94|567.54|0
1639409010000|2021-12-13 15:23:30|569.76|567.36|569.76|567.36|569.94|567.54|569.76|567.36|0
1639409020000|2021-12-13 15:23:40|569.39|566.99|569.39|566.99|569.39|566.99|569.39|566.99|0
1639409030000|2021-12-13 15:23:50|569.2|566.8|569.2|566.8|569.39|566.99|569.2|566.8|0
1639409040000|2021-12-13 15:24:00|569.02|566.62|568.84|566.44|569.02|566.62|568.65|566.25|0
1639409050000|2021-12-13 15:24:10|568.47|566.07|567.37|564.97|568.47|566.07|567.37|564.97|0
1639409060000|2021-12-13 15:24:20|567.19|564.79|567|564.6|567.19|564.79|567|564.6|0
1639409070000|2021-12-13 15:24:30|567.19|564.79|566.82|564.42|567.19|564.79|566.82|564.42|0
1639409080000|2021-12-13 15:24:40|567.19|564.79|567.55|565.15|567.55|565.15|567.19|564.79|0
1639409090000|2021-12-13 15:24:50|567.74|565.34|567.74|565.34|567.92|565.52|567.74|565.34|0
1639409100000|2021-12-13 15:25:00|567.55|565.15|567.55|565.15|567.82|565.42|567.55|565.15|0
1639409110000|2021-12-13 15:25:10|567.74|565.34|568.29|565.89|568.47|566.07|567.74|565.34|0
1639409120000|2021-12-13 15:25:20|567.92|565.52|567.74|565.34|567.92|565.52|567.55|565.15|0
1639409130000|2021-12-13 15:25:30|567.92|565.52|567.37|564.97|568.1|565.7|567.37|564.97|0
1639409140000|2021-12-13 15:25:40|567.19|564.79|567|564.6|567.37|564.97|567|564.6|0
1639409150000|2021-12-13 15:25:50|566.82|564.42|566.64|564.24|566.82|564.42|566.64|564.24|0
1639409160000|2021-12-13 15:26:00|566.82|564.42|566.64|564.24|566.82|564.42|566.64|564.24|0
1639409170000|2021-12-13 15:26:10|566.45|564.05|566.45|564.05|566.45|564.05|566.27|563.87|0
1639409180000|2021-12-13 15:26:20|566.64|564.24|566.64|564.24|566.64|564.24|566.27|563.87|0
1639409190000|2021-12-13 15:26:30|566.82|564.42|566.09|563.69|566.82|564.42|566.09|563.69|0
1639409200000|2021-12-13 15:26:40|565.9|563.5|566.27|563.87|566.27|563.87|565.9|563.5|0
1639409210000|2021-12-13 15:26:50|566.45|564.05|566.64|564.24|566.82|564.42|566.45|564.05|0
1639409220000|2021-12-13 15:27:00|566.27|563.87|565.35|562.95|566.27|563.87|565.35|562.95|0
1639409230000|2021-12-13 15:27:10|564.99|562.59|564.62|562.22|565.17|562.77|564.62|562.22|0
1639409240000|2021-12-13 15:27:20|564.44|562.04|564.44|562.04|564.44|562.04|564.34|561.94|0
1639409250000|2021-12-13 15:27:30|564.26|561.86|564.07|561.67|564.26|561.86|564.07|561.67|0
1639409260000|2021-12-13 15:27:40|563.89|561.49|563.71|561.31|563.89|561.49|563.71|561.31|0
1639409270000|2021-12-13 15:27:50|563.34|560.94|562.98|560.58|563.34|560.94|562.98|560.58|0
1639409280000|2021-12-13 15:28:00|562.79|560.39|562.61|560.21|562.79|560.39|562.25|559.85|0
1639409290000|2021-12-13 15:28:10|562.79|560.39|562.25|559.85|562.79|560.39|562.25|559.85|0
1639409300000|2021-12-13 15:28:20|562.06|559.66|562.06|559.66|562.06|559.66|561.88|559.48|0
1639409310000|2021-12-13 15:28:30|561.88|559.48|562.25|559.85|562.25|559.85|561.88|559.48|0
1639409320000|2021-12-13 15:28:40|562.06|559.66|561.7|559.3|562.06|559.66|561.7|559.3|0
1639409330000|2021-12-13 15:28:50|561.88|559.48|562.79|560.39|562.79|560.39|561.88|559.48|0
1639409340000|2021-12-13 15:29:00|563.52|561.12|564.07|561.67|564.07|561.67|563.52|561.12|0
1639409350000|2021-12-13 15:29:10|563.89|561.49|563.71|561.31|564.44|562.04|563.71|561.31|0
1639409360000|2021-12-13 15:29:20|564.07|561.67|562.98|560.58|564.07|561.67|562.98|560.58|0
1639409370000|2021-12-13 15:29:30|563.16|560.76|563.71|561.31|563.8|561.4|563.16|560.76|0
1639409380000|2021-12-13 15:29:40|563.89|561.49|564.07|561.67|564.26|561.86|563.89|561.49|0
1639409390000|2021-12-13 15:29:50|564.34|561.94|564.62|562.22|564.8|562.4|564.34|561.94|0
1639409400000|2021-12-13 15:30:00|564.44|562.04|562.98|560.58|564.44|562.04|562.98|560.58|0
1639409410000|2021-12-13 15:30:10|562.43|560.03|562.25|559.85|562.98|560.58|562.25|559.85|0
1639409420000|2021-12-13 15:30:20|562.43|560.03|562.25|559.85|562.43|560.03|562.06|559.66|0
1639409430000|2021-12-13 15:30:30|562.61|560.21|563.34|560.94|563.34|560.94|562.61|560.21|0
1639409440000|2021-12-13 15:30:40|562.79|560.39|562.25|559.85|562.79|560.39|562.25|559.85|0
1639409450000|2021-12-13 15:30:50|562.61|560.21|562.79|560.39|562.98|560.58|562.61|560.21|0
1639409460000|2021-12-13 15:31:00|562.61|560.21|562.79|560.39|562.79|560.39|562.25|559.85|0
1639409470000|2021-12-13 15:31:10|562.98|560.58|562.43|560.03|562.98|560.58|562.43|560.03|0
1639409480000|2021-12-13 15:31:20|562.25|559.85|562.43|560.03|562.79|560.39|562.24|559.84|0
1639409490000|2021-12-13 15:31:30|562.06|559.66|561.15|558.75|562.06|559.66|561.15|558.75|0
1639409500000|2021-12-13 15:31:40|561.33|558.93|561.33|558.93|561.33|558.93|561.15|558.75|0
1639409510000|2021-12-13 15:31:50|562.24|559.84|562.79|560.39|562.79|560.39|562.24|559.84|0
1639409520000|2021-12-13 15:32:00|562.61|560.21|563.16|560.76|563.16|560.76|562.15|559.75|0
1639409530000|2021-12-13 15:32:10|563.52|561.12|563.52|561.12|563.71|561.31|563.52|561.12|0
1639409540000|2021-12-13 15:32:20|563.71|561.31|562.43|560.03|563.71|561.31|562.43|560.03|0
1639409550000|2021-12-13 15:32:30|562.24|559.84|561.51|559.11|562.79|560.39|561.51|559.11|0
1639409560000|2021-12-13 15:32:40|561.7|559.3|562.06|559.66|562.06|559.66|561.7|559.3|0
1639409570000|2021-12-13 15:32:50|561.7|559.3|561.15|558.75|561.7|559.3|560.97|558.57|0
1639409580000|2021-12-13 15:33:00|561.51|559.11|562.24|559.84|562.43|560.03|561.51|559.11|0
1639409590000|2021-12-13 15:33:10|561.7|559.3|562.33|559.93|562.33|559.93|561.7|559.3|0
1639409600000|2021-12-13 15:33:20|562.24|559.84|562.43|560.03|562.61|560.21|562.24|559.84|0
1639409610000|2021-12-13 15:33:30|562.24|559.84|561.7|559.3|562.24|559.84|561.51|559.11|0
1639409620000|2021-12-13 15:33:40|561.88|559.48|561.78|559.38|561.88|559.48|561.7|559.3|0
1639409630000|2021-12-13 15:33:50|561.88|559.48|561.51|559.11|561.88|559.48|561.33|558.93|0
1639409640000|2021-12-13 15:34:00|562.06|559.66|562.43|560.03|562.43|560.03|562.06|559.66|0
1639409650000|2021-12-13 15:34:10|562.61|560.21|562.06|559.66|562.79|560.39|562.06|559.66|0
1639409660000|2021-12-13 15:34:20|561.88|559.48|561.33|558.93|561.88|559.48|561.33|558.93|0
1639409670000|2021-12-13 15:34:30|561.15|558.75|556.87|554.47|561.15|558.75|556.87|554.47|0
1639409680000|2021-12-13 15:34:40|557.6|555.2|559.79|557.39|559.79|557.39|557.6|555.2|0
1639409690000|2021-12-13 15:34:50|559.98|557.58|561.99|559.59|561.99|559.59|559.98|557.58|0
1639409700000|2021-12-13 15:35:00|562.81|560.41|563.9|561.5|563.9|561.5|562.54|560.14|0
1639409710000|2021-12-13 15:35:10|563.63|561.23|563.09|560.69|563.63|561.23|562.72|560.32|0
1639409720000|2021-12-13 15:35:20|563.54|561.14|564|561.6|564|561.6|563.45|561.05|0
1639409730000|2021-12-13 15:35:30|564.18|561.78|564.37|561.97|564.37|561.97|564|561.6|0
1639409740000|2021-12-13 15:35:40|564.18|561.78|563.82|561.42|564.18|561.78|563.63|561.23|0
1639409750000|2021-12-13 15:35:50|563.45|561.05|563.82|561.42|563.82|561.42|563.27|560.87|0
1639409760000|2021-12-13 15:36:00|563.72|561.32|563.82|561.42|564|561.6|563.63|561.23|0
1639409770000|2021-12-13 15:36:10|563.63|561.23|563.9|561.5|564|561.6|563.63|561.23|0
1639409780000|2021-12-13 15:36:20|564|561.6|563.27|560.87|564|561.6|563.27|560.87|0
1639409790000|2021-12-13 15:36:30|563.45|561.05|564.18|561.78|564.18|561.78|563.45|561.05|0
1639409800000|2021-12-13 15:36:40|564|561.6|564.37|561.97|564.37|561.97|564|561.6|0
1639409810000|2021-12-13 15:36:50|564.91|562.51|564.73|562.33|564.91|562.51|564.73|562.33|0
1639409820000|2021-12-13 15:37:00|564.55|562.15|565.1|562.7|565.1|562.7|564.55|562.15|0
1639409830000|2021-12-13 15:37:10|565.28|562.88|565.83|563.43|565.83|563.43|565.28|562.88|0
1639409840000|2021-12-13 15:37:20|565.92|563.52|565.65|563.25|566.01|563.61|565.46|563.06|0
1639409850000|2021-12-13 15:37:30|565.83|563.43|566.01|563.61|566.2|563.8|565.83|563.43|0
1639409860000|2021-12-13 15:37:40|565.65|563.25|566.01|563.61|566.01|563.61|565.65|563.25|0
1639409870000|2021-12-13 15:37:50|566.2|563.8|566.2|563.8|566.38|563.98|566.2|563.8|0
1639409880000|2021-12-13 15:38:00|566.56|564.16|567.54|565.14|567.54|565.14|566.2|563.8|0
1639409890000|2021-12-13 15:38:10|567.72|565.32|566.44|564.04|567.72|565.32|566.44|564.04|0
1639409900000|2021-12-13 15:38:20|566.26|563.86|565.89|563.49|566.26|563.86|565.89|563.49|0
1639409910000|2021-12-13 15:38:30|566.07|563.67|565.89|563.49|566.26|563.86|565.89|563.49|0
1639409920000|2021-12-13 15:38:40|565.34|562.94|565.16|562.76|565.34|562.94|564.61|562.21|0
1639409930000|2021-12-13 15:38:50|564.97|562.57|564.79|562.39|564.97|562.57|564.61|562.21|0
1639409940000|2021-12-13 15:39:00|565.16|562.76|564.61|562.21|565.16|562.76|564.61|562.21|0
1639409950000|2021-12-13 15:39:10|564.06|561.66|563.88|561.48|564.24|561.84|563.88|561.48|0
1639409960000|2021-12-13 15:39:20|564.24|561.84|564.24|561.84|564.43|562.03|564.24|561.84|0
1639409970000|2021-12-13 15:39:30|564.43|562.03|564.24|561.84|564.61|562.21|564.24|561.84|0
1639409980000|2021-12-13 15:39:40|564.06|561.66|563.88|561.48|564.06|561.66|563.88|561.48|0
1639409990000|2021-12-13 15:39:50|563.51|561.11|563.33|560.93|563.51|561.11|563.14|560.74|0
1639410000000|2021-12-13 15:40:00|563.41|561.01|562.78|560.38|563.41|561.01|562.78|560.38|0
1639410010000|2021-12-13 15:40:10|562.41|560.01|563.69|561.29|563.69|561.29|562.41|560.01|0
1639410020000|2021-12-13 15:40:20|564.42|562.02|564.42|562.02|564.42|562.02|564.24|561.84|0
1639410030000|2021-12-13 15:40:30|564.97|562.57|564.97|562.57|564.97|562.57|564.61|562.21|0
1639410040000|2021-12-13 15:40:40|565.16|562.76|563.88|561.48|565.16|562.76|563.88|561.48|0
1639410050000|2021-12-13 15:40:50|563.69|561.29|563.6|561.2|563.88|561.48|563.6|561.2|0
1639410060000|2021-12-13 15:41:00|563.51|561.11|564.79|562.39|564.79|562.39|563.51|561.11|0
1639410070000|2021-12-13 15:41:10|564.42|562.02|564.79|562.39|564.97|562.57|564.42|562.02|0
1639410080000|2021-12-13 15:41:20|564.97|562.57|564.79|562.39|565.06|562.66|564.79|562.39|0
1639410090000|2021-12-13 15:41:30|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1639410100000|2021-12-13 15:41:40|565.16|562.76|564.61|562.21|565.16|562.76|564.42|562.02|0
1639410110000|2021-12-13 15:41:50|564.69|562.29|564.42|562.02|564.69|562.29|564.42|562.02|0
1639410120000|2021-12-13 15:42:00|564.33|561.93|564.61|562.21|564.61|562.21|564.33|561.93|0
1639410130000|2021-12-13 15:42:10|564.33|561.93|564.06|561.66|564.61|562.21|564.06|561.66|0
1639410140000|2021-12-13 15:42:20|564.42|562.02|563.69|561.29|564.42|562.02|563.69|561.29|0
1639410150000|2021-12-13 15:42:30|562.96|560.56|562.78|560.38|562.96|560.56|562.41|560.01|0
1639410160000|2021-12-13 15:42:40|562.96|560.56|562.59|560.19|563.14|560.74|562.59|560.19|0
1639410170000|2021-12-13 15:42:50|562.41|560.01|562.41|560.01|562.59|560.19|562.41|560.01|0
1639410180000|2021-12-13 15:43:00|562.59|560.19|562.23|559.83|562.59|560.19|562.05|559.65|0
1639410190000|2021-12-13 15:43:10|562.41|560.01|561.86|559.46|562.41|560.01|561.86|559.46|0
1639410200000|2021-12-13 15:43:20|562.05|559.65|562.68|560.28|562.78|560.38|562.05|559.65|0
1639410210000|2021-12-13 15:43:30|562.59|560.19|562.23|559.83|562.59|560.19|562.23|559.83|0
1639410220000|2021-12-13 15:43:40|562.59|560.19|561.95|559.55|562.59|560.19|561.95|559.55|0
1639410230000|2021-12-13 15:43:50|561.86|559.46|561.86|559.46|562.05|559.65|561.86|559.46|0
1639410240000|2021-12-13 15:44:00|562.05|559.65|561.68|559.28|562.23|559.83|561.68|559.28|0
1639410250000|2021-12-13 15:44:10|561.5|559.1|561.68|559.28|561.68|559.28|561.5|559.1|0
1639410260000|2021-12-13 15:44:20|562.05|559.65|562.23|559.83|562.41|560.01|562.05|559.65|0
1639410270000|2021-12-13 15:44:30|561.86|559.46|562.41|560.01|562.41|560.01|561.5|559.1|0
1639410280000|2021-12-13 15:44:40|562.32|559.92|563.14|560.74|563.32|560.92|562.32|559.92|0
1639410290000|2021-12-13 15:44:50|563.32|560.92|562.41|560.01|563.32|560.92|562.41|560.01|0
1639410300000|2021-12-13 15:45:00|562.96|560.56|564.42|562.02|564.42|562.02|562.96|560.56|0
1639410310000|2021-12-13 15:45:10|564.79|562.39|564.61|562.21|564.97|562.57|564.61|562.21|0
1639410320000|2021-12-13 15:45:20|564.79|562.39|564.97|562.57|565.15|562.75|564.79|562.39|0
1639410330000|2021-12-13 15:45:30|565.15|562.75|564.42|562.02|565.15|562.75|564.24|561.84|0
1639410340000|2021-12-13 15:45:40|564.79|562.39|563.87|561.47|564.79|562.39|563.87|561.47|0
1639410350000|2021-12-13 15:45:50|563.51|561.11|564.6|562.2|564.6|562.2|563.51|561.11|0
1639410360000|2021-12-13 15:46:00|565.34|562.94|565.52|563.12|565.52|563.12|564.97|562.57|0
1639410370000|2021-12-13 15:46:10|565.89|563.49|564.79|562.39|565.89|563.49|564.79|562.39|0
1639410380000|2021-12-13 15:46:20|564.97|562.57|565.34|562.94|565.34|562.94|564.97|562.57|0
1639410390000|2021-12-13 15:46:30|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1639410400000|2021-12-13 15:46:40|566.07|563.67|566.25|563.85|566.25|563.85|566.07|563.67|0
1639410410000|2021-12-13 15:46:50|565.7|563.3|565.7|563.3|565.7|563.3|565.52|563.12|0
1639410420000|2021-12-13 15:47:00|565.34|562.94|565.34|562.94|565.34|562.94|564.97|562.57|0
1639410430000|2021-12-13 15:47:10|565.89|563.49|565.89|563.49|565.89|563.49|565.7|563.3|0
1639410440000|2021-12-13 15:47:20|565.7|563.3|565.89|563.49|566.07|563.67|565.7|563.3|0
1639410450000|2021-12-13 15:47:30|566.07|563.67|566.44|564.04|566.44|564.04|566.07|563.67|0
1639410460000|2021-12-13 15:47:40|566.25|563.85|566.07|563.67|566.34|563.94|566.07|563.67|0
1639410470000|2021-12-13 15:47:50|566.44|564.04|566.25|563.85|566.62|564.22|566.25|563.85|0
1639410480000|2021-12-13 15:48:00|566.44|564.04|566.62|564.22|566.8|564.4|566.44|564.04|0
1639410490000|2021-12-13 15:48:10|566.8|564.4|566.62|564.22|566.8|564.4|566.62|564.22|0
1639410500000|2021-12-13 15:48:20|566.44|564.04|566.8|564.4|566.8|564.4|566.25|563.85|0
1639410510000|2021-12-13 15:48:30|566.99|564.59|566.99|564.59|567.17|564.77|566.8|564.4|0
1639410520000|2021-12-13 15:48:40|566.8|564.4|567.35|564.95|567.35|564.95|566.8|564.4|0
1639410530000|2021-12-13 15:48:50|567.17|564.77|567.35|564.95|567.35|564.95|566.99|564.59|0
1639410540000|2021-12-13 15:49:00|567.17|564.77|566.99|564.59|567.17|564.77|566.99|564.59|0
1639410550000|2021-12-13 15:49:10|566.44|564.04|566.07|563.67|566.44|564.04|566.07|563.67|0
1639410560000|2021-12-13 15:49:20|566.25|563.85|566.8|564.4|566.99|564.59|566.25|563.85|0
1639410570000|2021-12-13 15:49:30|566.99|564.59|567.17|564.77|567.17|564.77|566.98|564.58|0
1639410580000|2021-12-13 15:49:40|566.62|564.22|566.98|564.58|567.35|564.95|566.62|564.22|0
1639410590000|2021-12-13 15:49:50|566.62|564.22|566.62|564.22|566.62|564.22|566.43|564.03|0
1639410600000|2021-12-13 15:50:00|567.17|564.77|566.8|564.4|567.17|564.77|566.8|564.4|0
1639410610000|2021-12-13 15:50:10|566.25|563.85|566.62|564.22|566.62|564.22|566.25|563.85|0
1639410620000|2021-12-13 15:50:20|566.98|564.58|566.62|564.22|566.98|564.58|566.62|564.22|0
1639410630000|2021-12-13 15:50:30|566.43|564.03|567.17|564.77|567.17|564.77|566.43|564.03|0
1639410640000|2021-12-13 15:50:40|566.98|564.58|567.72|565.32|567.72|565.32|566.98|564.58|0
1639410650000|2021-12-13 15:50:50|567.53|565.13|567.72|565.32|567.72|565.32|567.53|565.13|0
1639410660000|2021-12-13 15:51:00|567.9|565.5|568.45|566.05|568.45|566.05|567.72|565.32|0
1639410670000|2021-12-13 15:51:10|568.64|566.24|568.64|566.24|568.64|566.24|568.45|566.05|0
1639410680000|2021-12-13 15:51:20|568.45|566.05|567.9|565.5|568.45|566.05|567.9|565.5|0
1639410690000|2021-12-13 15:51:30|567.72|565.32|567.53|565.13|567.72|565.32|567.26|564.86|0
1639410700000|2021-12-13 15:51:40|567.17|564.77|566.62|564.22|567.17|564.77|566.62|564.22|0
1639410710000|2021-12-13 15:51:50|566.8|564.4|566.07|563.67|566.8|564.4|566.07|563.67|0
1639410720000|2021-12-13 15:52:00|566.25|563.85|567.17|564.77|567.17|564.77|566.25|563.85|0
1639410730000|2021-12-13 15:52:10|567.53|565.13|567.53|565.13|567.53|565.13|567.53|565.13|0
1639410740000|2021-12-13 15:52:20|567.35|564.95|566.98|564.58|567.35|564.95|566.98|564.58|0
1639410750000|2021-12-13 15:52:30|567.35|564.95|566.98|564.58|567.35|564.95|566.98|564.58|0
1639410760000|2021-12-13 15:52:40|566.8|564.4|566.8|564.4|566.89|564.49|566.62|564.22|0
1639410770000|2021-12-13 15:52:50|566.43|564.03|566.43|564.03|566.8|564.4|566.43|564.03|0
1639410780000|2021-12-13 15:53:00|566.62|564.22|566.98|564.58|566.98|564.58|566.62|564.22|0
1639410790000|2021-12-13 15:53:10|566.43|564.03|566.07|563.67|566.43|564.03|566.07|563.67|0
1639410800000|2021-12-13 15:53:20|566.43|564.03|565.88|563.48|566.52|564.12|565.88|563.48|0
1639410810000|2021-12-13 15:53:30|566.07|563.67|565.7|563.3|566.07|563.67|565.7|563.3|0
1639410820000|2021-12-13 15:53:40|565.88|563.48|566.43|564.03|566.43|564.03|565.88|563.48|0
1639410830000|2021-12-13 15:53:50|566.62|564.22|566.43|564.03|566.62|564.22|566.25|563.85|0
1639410840000|2021-12-13 15:54:00|565.88|563.48|566.07|563.67|566.07|563.67|565.88|563.48|0
1639410850000|2021-12-13 15:54:10|565.88|563.48|564.97|562.57|565.88|563.48|564.97|562.57|0
1639410860000|2021-12-13 15:54:20|564.78|562.38|564.78|562.38|564.78|562.38|564.23|561.83|0
1639410870000|2021-12-13 15:54:30|564.6|562.2|565.33|562.93|565.7|563.3|564.6|562.2|0
1639410880000|2021-12-13 15:54:40|565.52|563.12|565.15|562.75|565.7|563.3|565.15|562.75|0
1639410890000|2021-12-13 15:54:50|565.33|562.93|564.78|562.38|565.33|562.93|564.78|562.38|0
1639410900000|2021-12-13 15:55:00|564.97|562.57|564.6|562.2|564.97|562.57|564.6|562.2|0
1639410910000|2021-12-13 15:55:10|564.42|562.02|564.05|561.65|564.42|562.02|564.05|561.65|0
1639410920000|2021-12-13 15:55:20|564.42|562.02|564.23|561.83|564.42|562.02|564.23|561.83|0
1639410930000|2021-12-13 15:55:30|563.5|561.1|563.69|561.29|563.87|561.47|563.5|561.1|0
1639410940000|2021-12-13 15:55:40|563.5|561.1|563.14|560.74|563.5|561.1|563.14|560.74|0
1639410950000|2021-12-13 15:55:50|563.68|561.28|563.14|560.74|563.68|561.28|563.14|560.74|0
1639410960000|2021-12-13 15:56:00|563.22|560.82|563.5|561.1|563.5|561.1|563.22|560.82|0
1639410970000|2021-12-13 15:56:10|563.68|561.28|563.68|561.28|563.87|561.47|563.68|561.28|0
1639410980000|2021-12-13 15:56:20|563.87|561.47|563.68|561.28|563.87|561.47|563.68|561.28|0
1639410990000|2021-12-13 15:56:30|563.87|561.47|563.87|561.47|564.05|561.65|563.87|561.47|0
1639411000000|2021-12-13 15:56:40|564.05|561.65|564.05|561.65|564.05|561.65|563.87|561.47|0
1639411010000|2021-12-13 15:56:50|564.23|561.83|565.15|562.75|565.15|562.75|564.23|561.83|0
1639411020000|2021-12-13 15:57:00|564.97|562.57|564.6|562.2|565.15|562.75|564.6|562.2|0
1639411030000|2021-12-13 15:57:10|564.42|562.02|564.05|561.65|564.42|562.02|564.05|561.65|0
1639411040000|2021-12-13 15:57:20|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1639411050000|2021-12-13 15:57:30|563.68|561.28|563.5|561.1|563.68|561.28|563.32|560.92|0
1639411060000|2021-12-13 15:57:40|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1639411070000|2021-12-13 15:57:50|562.77|560.37|563.32|560.92|563.32|560.92|562.59|560.19|0
1639411080000|2021-12-13 15:58:00|563.14|560.74|562.95|560.55|563.32|560.92|562.77|560.37|0
1639411090000|2021-12-13 15:58:10|562.77|560.37|562.95|560.55|562.95|560.55|562.77|560.37|0
1639411100000|2021-12-13 15:58:20|562.59|560.19|563.13|560.73|563.13|560.73|562.59|560.19|0
1639411110000|2021-12-13 15:58:30|562.77|560.37|562.4|560|562.77|560.37|562.4|560|0
1639411120000|2021-12-13 15:58:40|562.59|560.19|562.22|559.82|562.59|560.19|562.22|559.82|0
1639411130000|2021-12-13 15:58:50|562.04|559.64|562.04|559.64|562.22|559.82|562.04|559.64|0
1639411140000|2021-12-13 15:59:00|562.22|559.82|562.4|560|562.59|560.19|562.22|559.82|0
1639411150000|2021-12-13 15:59:10|562.22|559.82|562.4|560|562.59|560.19|562.04|559.64|0
1639411160000|2021-12-13 15:59:20|562.95|560.55|563.5|561.1|563.5|561.1|562.95|560.55|0
1639411170000|2021-12-13 15:59:30|564.05|561.65|564.05|561.65|564.05|561.65|563.87|561.47|0
1639411180000|2021-12-13 15:59:40|564.23|561.83|564.41|562.01|564.6|562.2|564.05|561.65|0
1639411190000|2021-12-13 15:59:50|564.6|562.2|563.87|561.47|564.6|562.2|563.87|561.47|0
1639411200000|2021-12-13 16:00:00|563.32|560.92|563.13|560.73|563.5|561.1|563.13|560.73|0
1639411210000|2021-12-13 16:00:10|563.5|561.1|563.5|561.1|563.68|561.28|563.5|561.1|0
1639411220000|2021-12-13 16:00:20|564.05|561.65|564.41|562.01|564.6|562.2|564.05|561.65|0
1639411230000|2021-12-13 16:00:30|564.6|562.2|564.78|562.38|564.78|562.38|564.23|561.83|0
1639411240000|2021-12-13 16:00:40|564.96|562.56|565.15|562.75|565.15|562.75|564.96|562.56|0
1639411250000|2021-12-13 16:00:50|564.96|562.56|565.15|562.75|565.15|562.75|564.96|562.56|0
1639411260000|2021-12-13 16:01:00|564.96|562.56|564.05|561.65|564.96|562.56|564.05|561.65|0
1639411270000|2021-12-13 16:01:10|563.87|561.47|564.23|561.83|564.41|562.01|563.87|561.47|0
1639411280000|2021-12-13 16:01:20|564.05|561.65|564.05|561.65|564.05|561.65|563.87|561.47|0
1639411290000|2021-12-13 16:01:30|564.23|561.83|564.78|562.38|564.96|562.56|564.23|561.83|0
1639411300000|2021-12-13 16:01:40|564.96|562.56|564.78|562.38|565.15|562.75|564.78|562.38|0
1639411310000|2021-12-13 16:01:50|564.6|562.2|564.6|562.2|564.6|562.2|564.23|561.83|0
1639411320000|2021-12-13 16:02:00|564.41|562.01|563.5|561.1|564.41|562.01|563.5|561.1|0
1639411330000|2021-12-13 16:02:10|563.13|560.73|562.4|560|563.32|560.92|562.4|560|0
1639411340000|2021-12-13 16:02:20|562.77|560.37|562.77|560.37|562.95|560.55|562.77|560.37|0
1639411350000|2021-12-13 16:02:30|561.49|559.09|560.58|558.18|561.49|559.09|560.58|558.18|0
1639411360000|2021-12-13 16:02:40|560.76|558.36|560.76|558.36|560.94|558.54|560.58|558.18|0
1639411370000|2021-12-13 16:02:50|560.21|557.81|561.67|559.27|561.67|559.27|560.21|557.81|0
1639411380000|2021-12-13 16:03:00|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1639411390000|2021-12-13 16:03:10|562.4|560|562.04|559.64|562.58|560.18|562.04|559.64|0
1639411400000|2021-12-13 16:03:20|561.67|559.27|561.31|558.91|561.67|559.27|561.12|558.72|0
1639411410000|2021-12-13 16:03:30|560.76|558.36|560.21|557.81|560.76|558.36|560.21|557.81|0
1639411420000|2021-12-13 16:03:40|559.66|557.26|559.12|556.72|559.66|557.26|559.12|556.72|0
1639411430000|2021-12-13 16:03:50|558.75|556.35|559.48|557.08|559.48|557.08|558.75|556.35|0
1639411440000|2021-12-13 16:04:00|560.03|557.63|560.03|557.63|560.39|557.99|560.03|557.63|0
1639411450000|2021-12-13 16:04:10|559.93|557.53|560.03|557.63|560.57|558.17|559.93|557.53|0
1639411460000|2021-12-13 16:04:20|560.21|557.81|559.3|556.9|560.21|557.81|559.3|556.9|0
1639411470000|2021-12-13 16:04:30|559.12|556.72|558.75|556.35|559.12|556.72|558.75|556.35|0
1639411480000|2021-12-13 16:04:40|559.3|556.9|559.3|556.9|559.66|557.26|559.3|556.9|0
1639411490000|2021-12-13 16:04:50|559.66|557.26|559.84|557.44|559.84|557.44|559.66|557.26|0
1639411500000|2021-12-13 16:05:00|560.21|557.81|560.39|557.99|560.57|558.17|560.21|557.81|0
1639411510000|2021-12-13 16:05:10|560.76|558.36|560.39|557.99|561.49|559.09|560.39|557.99|0
1639411520000|2021-12-13 16:05:20|560.21|557.81|560.11|557.71|560.39|557.99|559.93|557.53|0
1639411530000|2021-12-13 16:05:30|560.21|557.81|560.21|557.81|560.39|557.99|560.21|557.81|0
1639411540000|2021-12-13 16:05:40|560.03|557.63|559.84|557.44|560.03|557.63|559.84|557.44|0
1639411550000|2021-12-13 16:05:50|560.21|557.81|560.21|557.81|560.39|557.99|560.21|557.81|0
1639411560000|2021-12-13 16:06:00|560.57|558.17|561.3|558.9|561.3|558.9|560.57|558.17|0
1639411570000|2021-12-13 16:06:10|561.12|558.72|561.3|558.9|561.49|559.09|561.12|558.72|0
1639411580000|2021-12-13 16:06:20|561.57|559.17|561.49|559.09|561.57|559.17|561.3|558.9|0
1639411590000|2021-12-13 16:06:30|561.67|559.27|561.67|559.27|561.67|559.27|561.49|559.09|0
1639411600000|2021-12-13 16:06:40|561.85|559.45|562.03|559.63|562.03|559.63|561.85|559.45|0
1639411610000|2021-12-13 16:06:50|562.22|559.82|562.76|560.36|562.95|560.55|562.22|559.82|0
1639411620000|2021-12-13 16:07:00|562.95|560.55|561.85|559.45|562.95|560.55|561.85|559.45|0
1639411630000|2021-12-13 16:07:10|562.22|559.82|562.95|560.55|563.13|560.73|562.22|559.82|0
1639411640000|2021-12-13 16:07:20|563.13|560.73|563.5|561.1|563.86|561.46|563.13|560.73|0
1639411650000|2021-12-13 16:07:30|563.31|560.91|562.95|560.55|563.31|560.91|562.95|560.55|0
1639411660000|2021-12-13 16:07:40|562.58|560.18|563.13|560.73|563.13|560.73|562.58|560.18|0
1639411670000|2021-12-13 16:07:50|563.4|561|563.31|560.91|563.5|561.1|563.31|560.91|0
1639411680000|2021-12-13 16:08:00|562.95|560.55|562.03|559.63|562.95|560.55|562.03|559.63|0
1639411690000|2021-12-13 16:08:10|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1639411700000|2021-12-13 16:08:20|562.4|560|562.03|559.63|562.4|560|562.03|559.63|0
1639411710000|2021-12-13 16:08:30|562.4|560|562.4|560|562.4|560|562.4|560|0
1639411720000|2021-12-13 16:08:40|562.22|559.82|562.03|559.63|562.4|560|562.03|559.63|0
1639411730000|2021-12-13 16:08:50|562.22|559.82|562.22|559.82|562.22|559.82|562.03|559.63|0
1639411740000|2021-12-13 16:09:00|562.58|560.18|562.76|560.36|562.76|560.36|562.58|560.18|0
1639411750000|2021-12-13 16:09:10|562.95|560.55|563.86|561.46|563.86|561.46|562.95|560.55|0
1639411760000|2021-12-13 16:09:20|563.68|561.28|563.31|560.91|563.68|561.28|563.31|560.91|0
1639411770000|2021-12-13 16:09:30|563.13|560.73|563.5|561.1|563.5|561.1|562.95|560.55|0
1639411780000|2021-12-13 16:09:40|563.31|560.91|562.95|560.55|563.31|560.91|562.95|560.55|0
1639411790000|2021-12-13 16:09:50|562.58|560.18|562.22|559.82|562.58|560.18|562.22|559.82|0
1639411800000|2021-12-13 16:10:00|562.03|559.63|562.58|560.18|562.58|560.18|562.03|559.63|0
1639411810000|2021-12-13 16:10:10|562.76|560.36|563.68|561.28|563.68|561.28|562.76|560.36|0
1639411820000|2021-12-13 16:10:20|563.31|560.91|562.95|560.55|563.31|560.91|562.76|560.36|0
1639411830000|2021-12-13 16:10:30|562.76|560.36|562.58|560.18|562.95|560.55|562.4|560|0
1639411840000|2021-12-13 16:10:40|562.4|560|561.85|559.45|562.4|560|561.67|559.27|0
1639411850000|2021-12-13 16:10:50|562.03|559.63|562.03|559.63|562.03|559.63|561.85|559.45|0
1639411860000|2021-12-13 16:11:00|561.39|558.99|561.48|559.08|562.03|559.63|561.39|558.99|0
1639411870000|2021-12-13 16:11:10|561.67|559.27|561.85|559.45|561.85|559.45|561.3|558.9|0
1639411880000|2021-12-13 16:11:20|562.03|559.63|561.67|559.27|562.03|559.63|561.67|559.27|0
1639411890000|2021-12-13 16:11:30|561.48|559.08|561.3|558.9|561.67|559.27|561.3|558.9|0
1639411900000|2021-12-13 16:11:40|561.48|559.08|561.12|558.72|561.48|559.08|561.12|558.72|0
1639411910000|2021-12-13 16:11:50|560.94|558.54|560.94|558.54|561.12|558.72|560.94|558.54|0
1639411920000|2021-12-13 16:12:00|560.75|558.35|559.66|557.26|560.94|558.54|559.66|557.26|0
1639411930000|2021-12-13 16:12:10|559.29|556.89|559.66|557.26|559.84|557.44|559.29|556.89|0
1639411940000|2021-12-13 16:12:20|560.02|557.62|559.66|557.26|560.21|557.81|559.66|557.26|0
1639411950000|2021-12-13 16:12:30|559.84|557.44|559.02|556.62|559.84|557.44|559.02|556.62|0
1639411960000|2021-12-13 16:12:40|559.48|557.08|559.29|556.89|559.48|557.08|559.11|556.71|0
1639411970000|2021-12-13 16:12:50|559.66|557.26|559.84|557.44|559.84|557.44|559.66|557.26|0
1639411980000|2021-12-13 16:13:00|560.11|557.71|561.12|558.72|561.12|558.72|560.11|557.71|0
1639411990000|2021-12-13 16:13:10|560.75|558.35|559.84|557.44|560.75|558.35|559.84|557.44|0
1639412000000|2021-12-13 16:13:20|559.66|557.26|559.11|556.71|559.66|557.26|558.93|556.53|0
1639412010000|2021-12-13 16:13:30|558.93|556.53|558.75|556.35|558.93|556.53|558.47|556.07|0
1639412020000|2021-12-13 16:13:40|558.83|556.43|560.02|557.62|560.02|557.62|558.83|556.43|0
1639412030000|2021-12-13 16:13:50|560.39|557.99|560.2|557.8|560.39|557.99|560.2|557.8|0
1639412040000|2021-12-13 16:14:00|560.39|557.99|560.39|557.99|560.75|558.35|560.39|557.99|0
1639412050000|2021-12-13 16:14:10|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1639412060000|2021-12-13 16:14:20|561.3|558.9|560.57|558.17|561.3|558.9|560.57|558.17|0
1639412070000|2021-12-13 16:14:30|560.75|558.35|560.2|557.8|560.75|558.35|560.2|557.8|0
1639412080000|2021-12-13 16:14:40|559.84|557.44|559.29|556.89|559.84|557.44|559.29|556.89|0
1639412090000|2021-12-13 16:14:50|559.11|556.71|559.84|557.44|559.84|557.44|559.11|556.71|0
1639412100000|2021-12-13 16:15:00|560.39|557.99|559.66|557.26|560.39|557.99|559.66|557.26|0
1639412110000|2021-12-13 16:15:10|559.29|556.89|560.02|557.62|560.39|557.99|559.29|556.89|0
1639412120000|2021-12-13 16:15:20|559.47|557.07|560.02|557.62|560.2|557.8|559.47|557.07|0
1639412130000|2021-12-13 16:15:30|559.84|557.44|561.39|558.99|561.39|558.99|559.84|557.44|0
1639412140000|2021-12-13 16:15:40|561.3|558.9|560.02|557.62|561.3|558.9|560.02|557.62|0
1639412150000|2021-12-13 16:15:50|559.66|557.26|559.29|556.89|559.66|557.26|559.29|556.89|0
1639412160000|2021-12-13 16:16:00|559.66|557.26|559.84|557.44|560.39|557.99|559.66|557.26|0
1639412170000|2021-12-13 16:16:10|560.2|557.8|560.93|558.53|561.12|558.72|560.2|557.8|0
1639412180000|2021-12-13 16:16:20|561.12|558.72|561.48|559.08|561.48|559.08|560.75|558.35|0
1639412190000|2021-12-13 16:16:30|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1639412200000|2021-12-13 16:16:40|561.12|558.72|561.12|558.72|561.48|559.08|561.12|558.72|0
1639412210000|2021-12-13 16:16:50|561.48|559.08|561.12|558.72|561.66|559.26|561.12|558.72|0
1639412220000|2021-12-13 16:17:00|561.3|558.9|561.85|559.45|561.85|559.45|561.3|558.9|0
1639412230000|2021-12-13 16:17:10|561.66|559.26|560.93|558.53|561.66|559.26|560.93|558.53|0
1639412240000|2021-12-13 16:17:20|560.57|558.17|560.2|557.8|560.57|558.17|560.02|557.62|0
1639412250000|2021-12-13 16:17:30|560.39|557.99|560.75|558.35|561.3|558.9|560.39|557.99|0
1639412260000|2021-12-13 16:17:40|560.93|558.53|560.75|558.35|560.93|558.53|560.75|558.35|0
1639412270000|2021-12-13 16:17:50|560.57|558.17|560.75|558.35|560.75|558.35|560.39|557.99|0
1639412280000|2021-12-13 16:18:00|560.57|558.17|560.93|558.53|561.12|558.72|560.57|558.17|0
1639412290000|2021-12-13 16:18:10|560.75|558.35|560.02|557.62|560.75|558.35|560.02|557.62|0
1639412300000|2021-12-13 16:18:20|559.84|557.44|559.29|556.89|560.02|557.62|559.29|556.89|0
1639412310000|2021-12-13 16:18:30|559.11|556.71|558.38|555.98|559.11|556.71|558.38|555.98|0
1639412320000|2021-12-13 16:18:40|558.74|556.34|559.11|556.71|559.11|556.71|558.74|556.34|0
1639412330000|2021-12-13 16:18:50|559.29|556.89|559.11|556.71|559.84|557.44|559.11|556.71|0
1639412340000|2021-12-13 16:19:00|558.74|556.34|559.29|556.89|559.29|556.89|558.74|556.34|0
1639412350000|2021-12-13 16:19:10|559.01|556.61|559.2|556.8|559.65|557.25|559.01|556.61|0
1639412360000|2021-12-13 16:19:20|559.47|557.07|559.11|556.71|559.47|557.07|558.93|556.53|0
1639412370000|2021-12-13 16:19:30|558.93|556.53|558.56|556.16|558.93|556.53|558.56|556.16|0
1639412380000|2021-12-13 16:19:40|558.01|555.61|557.65|555.25|558.01|555.61|557.47|555.07|0
1639412390000|2021-12-13 16:19:50|557.83|555.43|558.28|555.88|558.56|556.16|557.83|555.43|0
1639412400000|2021-12-13 16:20:00|558.56|556.16|558.74|556.34|558.74|556.34|558.56|556.16|0
1639412410000|2021-12-13 16:20:10|558.56|556.16|558.74|556.34|558.92|556.52|558.56|556.16|0
1639412420000|2021-12-13 16:20:20|558.56|556.16|559.29|556.89|559.29|556.89|558.56|556.16|0
1639412430000|2021-12-13 16:20:30|558.92|556.52|558.56|556.16|558.92|556.52|558.38|555.98|0
1639412440000|2021-12-13 16:20:40|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1639412450000|2021-12-13 16:20:50|558.2|555.8|558.2|555.8|558.56|556.16|558.2|555.8|0
1639412460000|2021-12-13 16:21:00|558.38|555.98|558.01|555.61|558.38|555.98|558.01|555.61|0
1639412470000|2021-12-13 16:21:10|557.92|555.52|557.83|555.43|557.92|555.52|557.83|555.43|0
1639412480000|2021-12-13 16:21:20|558.01|555.61|558.2|555.8|558.2|555.8|557.83|555.43|0
1639412490000|2021-12-13 16:21:30|557.83|555.43|558.2|555.8|558.2|555.8|557.83|555.43|0
1639412500000|2021-12-13 16:21:40|557.83|555.43|558.74|556.34|558.74|556.34|557.83|555.43|0
1639412510000|2021-12-13 16:21:50|558.92|556.52|559.11|556.71|559.47|557.07|558.92|556.52|0
1639412520000|2021-12-13 16:22:00|558.92|556.52|559.56|557.16|559.56|557.16|558.56|556.16|0
1639412530000|2021-12-13 16:22:10|559.11|556.71|558.92|556.52|559.29|556.89|558.74|556.34|0
1639412540000|2021-12-13 16:22:20|559.47|557.07|559.11|556.71|559.47|557.07|559.11|556.71|0
1639412550000|2021-12-13 16:22:30|558.92|556.52|559.01|556.61|559.01|556.61|558.92|556.52|0
1639412560000|2021-12-13 16:22:40|558.92|556.52|559.11|556.71|559.47|557.07|558.92|556.52|0
1639412570000|2021-12-13 16:22:50|559.29|556.89|559.47|557.07|559.65|557.25|559.29|556.89|0
1639412580000|2021-12-13 16:23:00|558.56|556.16|558.38|555.98|558.56|556.16|558.38|555.98|0
1639412590000|2021-12-13 16:23:10|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1639412600000|2021-12-13 16:23:20|558.56|556.16|558.56|556.16|558.56|556.16|558.01|555.61|0
1639412610000|2021-12-13 16:23:30|558.38|555.98|559.11|556.71|559.11|556.71|558.38|555.98|0
1639412620000|2021-12-13 16:23:40|558.92|556.52|558.83|556.43|559.11|556.71|558.83|556.43|0
1639412630000|2021-12-13 16:23:50|558.74|556.34|559.11|556.71|559.11|556.71|558.74|556.34|0
1639412640000|2021-12-13 16:24:00|558.92|556.52|558.38|555.98|558.92|556.52|558.38|555.98|0
1639412650000|2021-12-13 16:24:10|558.19|555.79|557.83|555.43|558.19|555.79|557.83|555.43|0
1639412660000|2021-12-13 16:24:20|557.65|555.25|557.83|555.43|557.83|555.43|557.65|555.25|0
1639412670000|2021-12-13 16:24:30|558.01|555.61|558.38|555.98|558.56|556.16|558.01|555.61|0
1639412680000|2021-12-13 16:24:40|558.19|555.79|557.65|555.25|558.19|555.79|557.65|555.25|0
1639412690000|2021-12-13 16:24:50|557.47|555.07|557.1|554.7|557.47|555.07|557.1|554.7|0
1639412700000|2021-12-13 16:25:00|557.28|554.88|557.83|555.43|557.83|555.43|557.1|554.7|0
1639412710000|2021-12-13 16:25:10|558.01|555.61|557.83|555.43|558.01|555.61|557.83|555.43|0
1639412720000|2021-12-13 16:25:20|557.65|555.25|557.83|555.43|558.19|555.79|557.65|555.25|0
1639412730000|2021-12-13 16:25:30|557.65|555.25|557.46|555.06|557.83|555.43|557.46|555.06|0
1639412740000|2021-12-13 16:25:40|557.28|554.88|557.28|554.88|557.28|554.88|557.1|554.7|0
1639412750000|2021-12-13 16:25:50|557.1|554.7|557.1|554.7|557.46|555.06|557.1|554.7|0
1639412760000|2021-12-13 16:26:00|557.46|555.06|557.28|554.88|557.46|555.06|557.1|554.7|0
1639412770000|2021-12-13 16:26:10|557.46|555.06|557.46|555.06|557.83|555.43|557.46|555.06|0
1639412780000|2021-12-13 16:26:20|557.28|554.88|558.19|555.79|558.19|555.79|557.28|554.88|0
1639412790000|2021-12-13 16:26:30|558.37|555.97|558.28|555.88|558.37|555.97|558.28|555.88|0
1639412800000|2021-12-13 16:26:40|558.37|555.97|558.01|555.61|558.37|555.97|558.01|555.61|0
1639412810000|2021-12-13 16:26:50|558.19|555.79|558.01|555.61|558.19|555.79|558.01|555.61|0
1639412820000|2021-12-13 16:27:00|557.65|555.25|557.83|555.43|557.83|555.43|557.65|555.25|0
1639412830000|2021-12-13 16:27:10|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1639412840000|2021-12-13 16:27:20|557.83|555.43|557.28|554.88|557.83|555.43|557.28|554.88|0
1639412850000|2021-12-13 16:27:30|557.37|554.97|557.65|555.25|558.01|555.61|557.37|554.97|0
1639412860000|2021-12-13 16:27:40|558.01|555.61|558.19|555.79|558.19|555.79|558.01|555.61|0
1639412870000|2021-12-13 16:27:50|558.37|555.97|557.65|555.25|558.37|555.97|557.65|555.25|0
1639412880000|2021-12-13 16:28:00|558.19|555.79|557.28|554.88|558.19|555.79|557.28|554.88|0
1639412890000|2021-12-13 16:28:10|557.1|554.7|556.92|554.52|557.1|554.7|556.92|554.52|0
1639412900000|2021-12-13 16:28:20|554.88|552.48|555.06|552.66|555.06|552.66|554.88|552.48|0
1639412910000|2021-12-13 16:28:30|557.27|554.87|557.45|555.05|557.63|555.23|557.27|554.87|0
1639412920000|2021-12-13 16:28:40|557.08|554.68|557.45|555.05|557.63|555.23|557.08|554.68|0
1639412930000|2021-12-13 16:28:50|557.27|554.87|557.08|554.68|557.27|554.87|557.08|554.68|0
1639412940000|2021-12-13 16:29:00|556.9|554.5|556.54|554.14|556.9|554.5|556.54|554.14|0
1639412950000|2021-12-13 16:29:10|556.72|554.32|557.63|555.23|557.63|555.23|556.72|554.32|0
1639412960000|2021-12-13 16:29:20|557.45|555.05|557.63|555.23|557.63|555.23|557.27|554.87|0
1639412970000|2021-12-13 16:29:30|557.81|555.41|558.54|556.14|558.54|556.14|557.81|555.41|0
1639412980000|2021-12-13 16:29:40|558.72|556.32|558.91|556.51|559.09|556.69|558.72|556.32|0
1639412990000|2021-12-13 16:29:50|558.18|555.78|557.99|555.59|558.18|555.78|557.63|555.23|0
1639413000000|2021-12-13 16:30:00|557.45|555.05|557.81|555.41|557.99|555.59|557.45|555.05|0
1639413010000|2021-12-13 16:30:10|557.63|555.23|557.99|555.59|557.99|555.59|557.63|555.23|0
1639413020000|2021-12-13 16:30:20|558.54|556.14|558.9|556.5|559.09|556.69|558.54|556.14|0
1639413030000|2021-12-13 16:30:30|559.82|557.42|558.9|556.5|559.82|557.42|558.9|556.5|0
1639413040000|2021-12-13 16:30:40|558.72|556.32|558.54|556.14|558.72|556.32|558.54|556.14|0
1639413050000|2021-12-13 16:30:50|558.36|555.96|558.18|555.78|558.36|555.96|558.18|555.78|0
1639413060000|2021-12-13 16:31:00|557.99|555.59|556.72|554.32|557.99|555.59|556.72|554.32|0
1639413070000|2021-12-13 16:31:10|556.54|554.14|556.54|554.14|556.54|554.14|556.54|554.14|0
1639413080000|2021-12-13 16:31:20|557.27|554.87|558.36|555.96|558.36|555.96|557.27|554.87|0
1639413090000|2021-12-13 16:31:30|558.54|556.14|558.36|555.96|558.54|556.14|558.18|555.78|0
1639413100000|2021-12-13 16:31:40|558.54|556.14|558.72|556.32|558.72|556.32|558.54|556.14|0
1639413110000|2021-12-13 16:31:50|558.9|556.5|558.54|556.14|559.09|556.69|558.54|556.14|0
1639413120000|2021-12-13 16:32:00|558.72|556.32|558.36|555.96|558.72|556.32|558.36|555.96|0
1639413130000|2021-12-13 16:32:10|558.54|556.14|558.36|555.96|558.54|556.14|557.63|555.23|0
1639413140000|2021-12-13 16:32:20|558.72|556.32|557.99|555.59|558.72|556.32|557.99|555.59|0
1639413150000|2021-12-13 16:32:30|557.81|555.41|557.45|555.05|557.81|555.41|557.45|555.05|0
1639413160000|2021-12-13 16:32:40|557.63|555.23|558.54|556.14|558.54|556.14|557.63|555.23|0
1639413170000|2021-12-13 16:32:50|558.36|555.96|558.54|556.14|558.54|556.14|558.36|555.96|0
1639413180000|2021-12-13 16:33:00|558.9|556.5|559.45|557.05|559.45|557.05|558.54|556.14|0
1639413190000|2021-12-13 16:33:10|559.27|556.87|560|557.6|560.18|557.78|559.27|556.87|0
1639413200000|2021-12-13 16:33:20|560.36|557.96|559.81|557.41|560.36|557.96|559.81|557.41|0
1639413210000|2021-12-13 16:33:30|559.63|557.23|559.81|557.41|559.81|557.41|559.63|557.23|0
1639413220000|2021-12-13 16:33:40|560|557.6|560.36|557.96|560.36|557.96|560|557.6|0
1639413230000|2021-12-13 16:33:50|560.54|558.14|560.54|558.14|560.73|558.33|560.54|558.14|0
1639413240000|2021-12-13 16:34:00|560.91|558.51|560|557.6|560.91|558.51|560|557.6|0
1639413250000|2021-12-13 16:34:10|560.18|557.78|560|557.6|560.18|557.78|560|557.6|0
1639413260000|2021-12-13 16:34:20|560.36|557.96|560|557.6|560.36|557.96|560|557.6|0
1639413270000|2021-12-13 16:34:30|559.81|557.41|559.63|557.23|560.08|557.68|559.63|557.23|0
1639413280000|2021-12-13 16:34:40|559.45|557.05|559.27|556.87|559.63|557.23|559.27|556.87|0
1639413290000|2021-12-13 16:34:50|559.45|557.05|559.63|557.23|559.81|557.41|559.45|557.05|0
1639413300000|2021-12-13 16:35:00|559.45|557.05|560.18|557.78|560.18|557.78|559.08|556.68|0
1639413310000|2021-12-13 16:35:10|560.91|558.51|560.91|558.51|560.91|558.51|560.73|558.33|0
1639413320000|2021-12-13 16:35:20|561.46|559.06|561.64|559.24|561.82|559.42|561.46|559.06|0
1639413330000|2021-12-13 16:35:30|561.09|558.69|561.46|559.06|561.64|559.24|561.09|558.69|0
1639413340000|2021-12-13 16:35:40|561.64|559.24|561.46|559.06|561.64|559.24|561.46|559.06|0
1639413350000|2021-12-13 16:35:50|561.27|558.87|561.27|558.87|561.46|559.06|561.09|558.69|0
1639413360000|2021-12-13 16:36:00|560.73|558.33|560.73|558.33|560.73|558.33|560.36|557.96|0
1639413370000|2021-12-13 16:36:10|560.36|557.96|560.18|557.78|560.36|557.96|559.81|557.41|0
1639413380000|2021-12-13 16:36:20|559.81|557.41|560|557.6|560|557.6|559.81|557.41|0
1639413390000|2021-12-13 16:36:30|559.81|557.41|560|557.6|560|557.6|559.63|557.23|0
1639413400000|2021-12-13 16:36:40|559.81|557.41|561.09|558.69|561.09|558.69|559.81|557.41|0
1639413410000|2021-12-13 16:36:50|561.27|558.87|561.46|559.06|561.46|559.06|561.27|558.87|0
1639413420000|2021-12-13 16:37:00|561.27|558.87|560.72|558.32|561.27|558.87|560.72|558.32|0
1639413430000|2021-12-13 16:37:10|560.54|558.14|561.09|558.69|561.27|558.87|560.54|558.14|0
1639413440000|2021-12-13 16:37:20|560.72|558.32|561.09|558.69|561.09|558.69|560.72|558.32|0
1639413450000|2021-12-13 16:37:30|560.72|558.32|560.36|557.96|560.72|558.32|560.36|557.96|0
1639413460000|2021-12-13 16:37:40|560.18|557.78|560.18|557.78|560.91|558.51|560.18|557.78|0
1639413470000|2021-12-13 16:37:50|559.99|557.59|559.17|556.77|559.99|557.59|559.17|556.77|0
1639413480000|2021-12-13 16:38:00|559.45|557.05|559.45|557.05|559.45|557.05|559.45|557.05|0
1639413490000|2021-12-13 16:38:10|559.35|556.95|559.08|556.68|559.35|556.95|559.08|556.68|0
1639413500000|2021-12-13 16:38:20|558.9|556.5|559.45|557.05|559.45|557.05|558.72|556.32|0
1639413510000|2021-12-13 16:38:30|559.81|557.41|560.18|557.78|560.18|557.78|559.81|557.41|0
1639413520000|2021-12-13 16:38:40|559.99|557.59|560.18|557.78|560.36|557.96|559.99|557.59|0
1639413530000|2021-12-13 16:38:50|559.81|557.41|559.08|556.68|559.81|557.41|559.08|556.68|0
1639413540000|2021-12-13 16:39:00|559.26|556.86|558.9|556.5|559.45|557.05|558.9|556.5|0
1639413550000|2021-12-13 16:39:10|559.26|556.86|559.99|557.59|559.99|557.59|559.26|556.86|0
1639413560000|2021-12-13 16:39:20|560.36|557.96|559.99|557.59|560.54|558.14|559.99|557.59|0
1639413570000|2021-12-13 16:39:30|560.36|557.96|559.99|557.59|560.36|557.96|559.99|557.59|0
1639413580000|2021-12-13 16:39:40|560.18|557.78|559.81|557.41|560.18|557.78|559.63|557.23|0
1639413590000|2021-12-13 16:39:50|559.63|557.23|559.26|556.86|559.63|557.23|559.26|556.86|0
1639413600000|2021-12-13 16:40:00|560.36|557.96|560.18|557.78|560.36|557.96|559.99|557.59|0
1639413610000|2021-12-13 16:40:10|559.81|557.41|560.91|558.51|560.91|558.51|559.81|557.41|0
1639413620000|2021-12-13 16:40:20|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1639413630000|2021-12-13 16:40:30|560.91|558.51|560.91|558.51|560.91|558.51|560.72|558.32|0
1639413640000|2021-12-13 16:40:40|561.09|558.69|560.91|558.51|561.09|558.69|560.91|558.51|0
1639413650000|2021-12-13 16:40:50|560.72|558.32|561.09|558.69|561.09|558.69|560.72|558.32|0
1639413660000|2021-12-13 16:41:00|560.72|558.32|560.72|558.32|560.91|558.51|560.72|558.32|0
1639413670000|2021-12-13 16:41:10|561.45|559.05|561.09|558.69|561.45|559.05|561.09|558.69|0
1639413680000|2021-12-13 16:41:20|561.27|558.87|560.36|557.96|561.27|558.87|560.36|557.96|0
1639413690000|2021-12-13 16:41:30|560.54|558.14|560.54|558.14|560.54|558.14|560.36|557.96|0
1639413700000|2021-12-13 16:41:40|561.09|558.69|561.45|559.05|561.45|559.05|561.09|558.69|0
1639413710000|2021-12-13 16:41:50|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1639413720000|2021-12-13 16:42:00|561.27|558.87|562|559.6|562|559.6|561.09|558.69|0
1639413730000|2021-12-13 16:42:10|561.82|559.42|561.64|559.24|561.82|559.42|561.64|559.24|0
1639413740000|2021-12-13 16:42:20|562|559.6|562|559.6|562.18|559.78|561.64|559.24|0
1639413750000|2021-12-13 16:42:30|561.82|559.42|561.82|559.42|562|559.6|561.82|559.42|0
1639413760000|2021-12-13 16:42:40|561.45|559.05|561.45|559.05|561.63|559.23|561.45|559.05|0
1639413770000|2021-12-13 16:42:50|561.63|559.23|561.45|559.05|561.82|559.42|561.45|559.05|0
1639413780000|2021-12-13 16:43:00|561.63|559.23|561.45|559.05|561.63|559.23|561.45|559.05|0
1639413790000|2021-12-13 16:43:10|561.63|559.23|561.45|559.05|562|559.6|561.45|559.05|0
1639413800000|2021-12-13 16:43:20|561.63|559.23|561.27|558.87|561.63|559.23|561.27|558.87|0
1639413810000|2021-12-13 16:43:30|560.54|558.14|560.54|558.14|560.72|558.32|560.54|558.14|0
1639413820000|2021-12-13 16:43:40|560.72|558.32|561.27|558.87|561.27|558.87|560.54|558.14|0
1639413830000|2021-12-13 16:43:50|561.45|559.05|560.9|558.5|561.45|559.05|560.9|558.5|0
1639413840000|2021-12-13 16:44:00|560.72|558.32|560.36|557.96|560.72|558.32|560.36|557.96|0
1639413850000|2021-12-13 16:44:10|560.17|557.77|559.99|557.59|560.17|557.77|559.99|557.59|0
1639413860000|2021-12-13 16:44:20|559.81|557.41|560.9|558.5|560.9|558.5|559.81|557.41|0
1639413870000|2021-12-13 16:44:30|560.54|558.14|560.36|557.96|560.72|558.32|560.36|557.96|0
1639413880000|2021-12-13 16:44:40|560.54|558.14|560.72|558.32|560.72|558.32|560.36|557.96|0
1639413890000|2021-12-13 16:44:50|560.54|558.14|560.36|557.96|560.54|558.14|560.36|557.96|0
1639413900000|2021-12-13 16:45:00|560.54|558.14|561.09|558.69|561.27|558.87|560.54|558.14|0
1639413910000|2021-12-13 16:45:10|560.72|558.32|561.09|558.69|561.09|558.69|560.72|558.32|0
1639413920000|2021-12-13 16:45:20|561.27|558.87|561.63|559.23|561.63|559.23|561.27|558.87|0
1639413930000|2021-12-13 16:45:30|561.27|558.87|560.9|558.5|561.27|558.87|560.72|558.32|0
1639413940000|2021-12-13 16:45:40|561.27|558.87|561.27|558.87|561.27|558.87|560.9|558.5|0
1639413950000|2021-12-13 16:45:50|560.9|558.5|561.27|558.87|561.27|558.87|560.9|558.5|0
1639413960000|2021-12-13 16:46:00|561.09|558.69|561.27|558.87|561.27|558.87|561.09|558.69|0
1639413970000|2021-12-13 16:46:10|561.09|558.69|560.9|558.5|561.09|558.69|560.9|558.5|0
1639413980000|2021-12-13 16:46:20|561.09|558.69|560.54|558.14|561.09|558.69|560.54|558.14|0
1639413990000|2021-12-13 16:46:30|560.9|558.5|561.09|558.69|561.09|558.69|560.9|558.5|0
1639414000000|2021-12-13 16:46:40|560.72|558.32|561.09|558.69|561.09|558.69|560.72|558.32|0
1639414010000|2021-12-13 16:46:50|561.27|558.87|560.9|558.5|561.27|558.87|560.9|558.5|0
1639414020000|2021-12-13 16:47:00|560.72|558.32|560.35|557.95|560.72|558.32|560.17|557.77|0
1639414030000|2021-12-13 16:47:10|560.17|557.77|560.17|557.77|560.35|557.95|560.17|557.77|0
1639414040000|2021-12-13 16:47:20|559.99|557.59|559.99|557.59|560.35|557.95|559.99|557.59|0
1639414050000|2021-12-13 16:47:30|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1639414060000|2021-12-13 16:47:40|560.35|557.95|560.72|558.32|560.72|558.32|560.35|557.95|0
1639414070000|2021-12-13 16:47:50|560.54|558.14|560.35|557.95|560.72|558.32|560.35|557.95|0
1639414080000|2021-12-13 16:48:00|559.99|557.59|559.62|557.22|559.99|557.59|559.62|557.22|0
1639414090000|2021-12-13 16:48:10|559.71|557.31|559.62|557.22|559.71|557.31|559.62|557.22|0
1639414100000|2021-12-13 16:48:20|560.35|557.95|559.99|557.59|560.35|557.95|559.99|557.59|0
1639414110000|2021-12-13 16:48:30|560.35|557.95|559.99|557.59|560.35|557.95|559.99|557.59|0
1639414120000|2021-12-13 16:48:40|559.81|557.41|560.08|557.68|560.08|557.68|559.81|557.41|0
1639414130000|2021-12-13 16:48:50|559.99|557.59|559.62|557.22|559.99|557.59|559.62|557.22|0
1639414140000|2021-12-13 16:49:00|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1639414150000|2021-12-13 16:49:10|559.62|557.22|559.26|556.86|559.62|557.22|559.26|556.86|0
1639414160000|2021-12-13 16:49:20|559.08|556.68|558.71|556.31|559.08|556.68|558.71|556.31|0
1639414170000|2021-12-13 16:49:30|558.53|556.13|558.53|556.13|558.53|556.13|558.53|556.13|0
1639414180000|2021-12-13 16:49:40|558.71|556.31|559.44|557.04|559.62|557.22|558.71|556.31|0
1639414190000|2021-12-13 16:49:50|559.08|556.68|558.53|556.13|559.08|556.68|558.53|556.13|0
1639414200000|2021-12-13 16:50:00|558.71|556.31|558.71|556.31|558.98|556.58|558.53|556.13|0
1639414210000|2021-12-13 16:50:10|559.35|556.95|559.08|556.68|559.35|556.95|559.08|556.68|0
1639414220000|2021-12-13 16:50:20|559.26|556.86|558.71|556.31|559.26|556.86|558.71|556.31|0
1639414230000|2021-12-13 16:50:30|558.25|555.85|557.44|555.04|558.25|555.85|557.44|555.04|0
1639414240000|2021-12-13 16:50:40|557.62|555.22|556.89|554.49|557.62|555.22|556.89|554.49|0
1639414250000|2021-12-13 16:50:50|556.71|554.31|556.71|554.31|556.71|554.31|556.71|554.31|0
1639414260000|2021-12-13 16:51:00|556.53|554.13|556.71|554.31|556.71|554.31|556.53|554.13|0
1639414270000|2021-12-13 16:51:10|557.26|554.86|557.44|555.04|557.8|555.4|557.26|554.86|0
1639414280000|2021-12-13 16:51:20|557.62|555.22|557.26|554.86|557.62|555.22|557.26|554.86|0
1639414290000|2021-12-13 16:51:30|557.07|554.67|556.89|554.49|557.07|554.67|556.89|554.49|0
1639414300000|2021-12-13 16:51:40|557.07|554.67|557.44|555.04|557.44|555.04|557.07|554.67|0
1639414310000|2021-12-13 16:51:50|557.25|554.85|556.89|554.49|557.25|554.85|556.89|554.49|0
1639414320000|2021-12-13 16:52:00|557.07|554.67|557.25|554.85|557.25|554.85|556.89|554.49|0
1639414330000|2021-12-13 16:52:10|557.44|555.04|557.25|554.85|557.44|555.04|557.07|554.67|0
1639414340000|2021-12-13 16:52:20|557.07|554.67|557.44|555.04|557.62|555.22|557.07|554.67|0
1639414350000|2021-12-13 16:52:30|557.25|554.85|557.07|554.67|557.25|554.85|557.07|554.67|0
1639414360000|2021-12-13 16:52:40|557.25|554.85|557.25|554.85|557.44|555.04|557.25|554.85|0
1639414370000|2021-12-13 16:52:50|557.44|555.04|557.62|555.22|557.62|555.22|557.25|554.85|0
1639414380000|2021-12-13 16:53:00|557.44|555.04|557.07|554.67|557.44|555.04|557.07|554.67|0
1639414390000|2021-12-13 16:53:10|556.89|554.49|557.07|554.67|557.07|554.67|556.71|554.31|0
1639414400000|2021-12-13 16:53:20|557.25|554.85|557.25|554.85|557.25|554.85|556.71|554.31|0
1639414410000|2021-12-13 16:53:30|557.07|554.67|556.71|554.31|557.07|554.67|556.53|554.13|0
1639414420000|2021-12-13 16:53:40|556.53|554.13|556.53|554.13|556.71|554.31|556.53|554.13|0
1639414430000|2021-12-13 16:53:50|556.71|554.31|556.71|554.31|557.07|554.67|556.71|554.31|0
1639414440000|2021-12-13 16:54:00|556.53|554.13|557.07|554.67|557.07|554.67|556.53|554.13|0
1639414450000|2021-12-13 16:54:10|557.44|555.04|557.25|554.85|557.44|555.04|557.16|554.76|0
1639414460000|2021-12-13 16:54:20|557.44|555.04|557.25|554.85|557.44|555.04|557.25|554.85|0
1639414470000|2021-12-13 16:54:30|557.44|555.04|557.07|554.67|557.44|555.04|557.07|554.67|0
1639414480000|2021-12-13 16:54:40|557.25|554.85|557.62|555.22|557.62|555.22|557.25|554.85|0
1639414490000|2021-12-13 16:54:50|557.44|555.04|557.07|554.67|557.62|555.22|557.07|554.67|0
1639414500000|2021-12-13 16:55:00|557.25|554.85|557.44|555.04|557.44|555.04|557.07|554.67|0
1639414510000|2021-12-13 16:55:10|557.25|554.85|557.44|555.04|557.62|555.22|557.25|554.85|0
1639414520000|2021-12-13 16:55:20|557.25|554.85|557.25|554.85|557.43|555.03|557.25|554.85|0
1639414530000|2021-12-13 16:55:30|557.07|554.67|557.25|554.85|557.25|554.85|557.07|554.67|0
1639414540000|2021-12-13 16:55:40|557.07|554.67|556.71|554.31|557.07|554.67|556.71|554.31|0
1639414550000|2021-12-13 16:55:50|556.89|554.49|556.79|554.39|557.07|554.67|556.79|554.39|0
1639414560000|2021-12-13 16:56:00|556.71|554.31|556.52|554.12|556.71|554.31|556.52|554.12|0
1639414570000|2021-12-13 16:56:10|556.71|554.31|556.71|554.31|556.71|554.31|556.52|554.12|0
1639414580000|2021-12-13 16:56:20|556.52|554.12|556.52|554.12|556.71|554.31|556.52|554.12|0
1639414590000|2021-12-13 16:56:30|556.89|554.49|557.8|555.4|557.8|555.4|556.89|554.49|0
1639414600000|2021-12-13 16:56:40|558.16|555.76|557.62|555.22|558.16|555.76|557.62|555.22|0
1639414610000|2021-12-13 16:56:50|557.07|554.67|556.71|554.31|557.25|554.85|556.71|554.31|0
1639414620000|2021-12-13 16:57:00|556.52|554.12|556.52|554.12|556.71|554.31|556.52|554.12|0
1639414630000|2021-12-13 16:57:10|557.07|554.67|557.98|555.58|557.98|555.58|557.07|554.67|0
1639414640000|2021-12-13 16:57:20|557.62|555.22|558.16|555.76|558.16|555.76|557.62|555.22|0
1639414650000|2021-12-13 16:57:30|557.98|555.58|558.34|555.94|558.34|555.94|557.98|555.58|0
1639414660000|2021-12-13 16:57:40|558.16|555.76|558.16|555.76|558.34|555.94|558.16|555.76|0
1639414670000|2021-12-13 16:57:50|558.34|555.94|558.53|556.13|558.53|556.13|558.34|555.94|0
1639414680000|2021-12-13 16:58:00|558.71|556.31|558.71|556.31|558.89|556.49|558.71|556.31|0
1639414690000|2021-12-13 16:58:10|559.26|556.86|559.26|556.86|559.26|556.86|559.07|556.67|0
1639414700000|2021-12-13 16:58:20|559.07|556.67|559.07|556.67|559.16|556.76|559.07|556.67|0
1639414710000|2021-12-13 16:58:30|559.62|557.22|559.62|557.22|559.8|557.4|559.62|557.22|0
1639414720000|2021-12-13 16:58:40|559.8|557.4|559.8|557.4|559.98|557.58|559.8|557.4|0
1639414730000|2021-12-13 16:58:50|559.98|557.58|559.98|557.58|560.17|557.77|559.98|557.58|0
1639414740000|2021-12-13 16:59:00|560.35|557.95|559.98|557.58|560.35|557.95|559.98|557.58|0
1639414750000|2021-12-13 16:59:10|560.35|557.95|560.17|557.77|560.35|557.95|560.17|557.77|0
1639414760000|2021-12-13 16:59:20|559.98|557.58|560.17|557.77|560.17|557.77|559.98|557.58|0
1639414770000|2021-12-13 16:59:30|559.98|557.58|560.53|558.13|560.53|558.13|559.98|557.58|0
1639414780000|2021-12-13 16:59:40|560.71|558.31|560.53|558.13|560.71|558.31|560.53|558.13|0
1639414790000|2021-12-13 16:59:50|561.08|558.68|560.71|558.31|561.08|558.68|560.53|558.13|0
1639414800000|2021-12-13 17:00:00|559.98|557.58|559.8|557.4|560.07|557.67|559.8|557.4|0
1639414810000|2021-12-13 17:00:10|559.62|557.22|559.25|556.85|559.62|557.22|559.07|556.67|0
1639414820000|2021-12-13 17:00:20|558.89|556.49|559.07|556.67|559.07|556.67|558.89|556.49|0
1639414830000|2021-12-13 17:00:30|558.89|556.49|558.89|556.49|559.07|556.67|558.89|556.49|0
1639414840000|2021-12-13 17:00:40|558.52|556.12|559.25|556.85|559.25|556.85|558.52|556.12|0
1639414850000|2021-12-13 17:00:50|559.44|557.04|559.25|556.85|559.44|557.04|559.25|556.85|0
1639414860000|2021-12-13 17:01:00|559.52|557.12|558.89|556.49|559.52|557.12|558.52|556.12|0
1639414870000|2021-12-13 17:01:10|559.07|556.67|557.98|555.58|559.07|556.67|557.98|555.58|0
1639414880000|2021-12-13 17:01:20|558.34|555.94|557.25|554.85|558.34|555.94|557.25|554.85|0
1639414890000|2021-12-13 17:01:30|556.97|554.57|557.25|554.85|557.25|554.85|556.89|554.49|0
1639414900000|2021-12-13 17:01:40|557.43|555.03|557.07|554.67|557.43|555.03|557.07|554.67|0
1639414910000|2021-12-13 17:01:50|556.89|554.49|556.7|554.3|556.89|554.49|556.7|554.3|0
1639414920000|2021-12-13 17:02:00|556.89|554.49|557.07|554.67|557.07|554.67|556.89|554.49|0
1639414930000|2021-12-13 17:02:10|556.7|554.3|556.89|554.49|556.89|554.49|556.7|554.3|0
1639414940000|2021-12-13 17:02:20|556.52|554.12|556.7|554.3|556.89|554.49|556.52|554.12|0
1639414950000|2021-12-13 17:02:30|556.89|554.49|557.25|554.85|557.25|554.85|556.89|554.49|0
1639414960000|2021-12-13 17:02:40|557.43|555.03|557.25|554.85|557.43|555.03|556.89|554.49|0
1639414970000|2021-12-13 17:02:50|557.43|555.03|557.43|555.03|557.43|555.03|557.25|554.85|0
1639414980000|2021-12-13 17:03:00|557.61|555.21|558.34|555.94|558.34|555.94|557.61|555.21|0
1639414990000|2021-12-13 17:03:10|558.52|556.12|558.34|555.94|558.71|556.31|558.34|555.94|0
1639415000000|2021-12-13 17:03:20|558.52|556.12|558.52|556.12|558.52|556.12|558.34|555.94|0
1639415010000|2021-12-13 17:03:30|558.71|556.31|558.89|556.49|559.25|556.85|558.71|556.31|0
1639415020000|2021-12-13 17:03:40|558.71|556.31|558.71|556.31|558.89|556.49|558.71|556.31|0
1639415030000|2021-12-13 17:03:50|558.89|556.49|559.98|557.58|560.16|557.76|558.89|556.49|0
1639415040000|2021-12-13 17:04:00|559.8|557.4|559.43|557.03|559.8|557.4|559.43|557.03|0
1639415050000|2021-12-13 17:04:10|559.25|556.85|559.34|556.94|559.34|556.94|559.25|556.85|0
1639415060000|2021-12-13 17:04:20|558.89|556.49|559.62|557.22|559.62|557.22|558.89|556.49|0
1639415070000|2021-12-13 17:04:30|559.8|557.4|559.34|556.94|559.8|557.4|559.34|556.94|0
1639415080000|2021-12-13 17:04:40|559.43|557.03|559.98|557.58|559.98|557.58|559.43|557.03|0
1639415090000|2021-12-13 17:04:50|559.8|557.4|560.16|557.76|560.35|557.95|559.8|557.4|0
1639415100000|2021-12-13 17:05:00|560.35|557.95|559.62|557.22|560.35|557.95|559.62|557.22|0
1639415110000|2021-12-13 17:05:10|559.43|557.03|559.8|557.4|559.8|557.4|559.43|557.03|0
1639415120000|2021-12-13 17:05:20|559.98|557.58|559.62|557.22|560.16|557.76|559.62|557.22|0
1639415130000|2021-12-13 17:05:30|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1639415140000|2021-12-13 17:05:40|559.62|557.22|559.98|557.58|559.98|557.58|559.43|557.03|0
1639415150000|2021-12-13 17:05:50|560.16|557.76|560.16|557.76|560.16|557.76|559.98|557.58|0
1639415160000|2021-12-13 17:06:00|559.98|557.58|559.98|557.58|560.16|557.76|559.62|557.22|0
1639415170000|2021-12-13 17:06:10|559.8|557.4|559.98|557.58|560.16|557.76|559.62|557.22|0
1639415180000|2021-12-13 17:06:20|559.8|557.4|559.62|557.22|559.98|557.58|559.62|557.22|0
1639415190000|2021-12-13 17:06:30|559.43|557.03|559.43|557.03|559.43|557.03|559.25|556.85|0
1639415200000|2021-12-13 17:06:40|559.7|557.3|560.35|557.95|560.35|557.95|559.7|557.3|0
1639415210000|2021-12-13 17:06:50|560.16|557.76|560.71|558.31|560.71|558.31|560.16|557.76|0
1639415220000|2021-12-13 17:07:00|560.53|558.13|561.26|558.86|561.26|558.86|560.34|557.94|0
1639415230000|2021-12-13 17:07:10|561.44|559.04|561.62|559.22|561.81|559.41|561.44|559.04|0
1639415240000|2021-12-13 17:07:20|561.81|559.41|561.8|559.4|561.99|559.59|561.62|559.22|0
1639415250000|2021-12-13 17:07:30|561.62|559.22|561.62|559.22|561.62|559.22|561.44|559.04|0
1639415260000|2021-12-13 17:07:40|561.44|559.04|561.8|559.4|561.8|559.4|561.44|559.04|0
1639415270000|2021-12-13 17:07:50|561.99|559.59|561.99|559.59|562.35|559.95|561.99|559.59|0
1639415280000|2021-12-13 17:08:00|561.8|559.4|561.62|559.22|561.8|559.4|561.62|559.22|0
1639415290000|2021-12-13 17:08:10|561.8|559.4|561.62|559.22|561.8|559.4|561.62|559.22|0
1639415300000|2021-12-13 17:08:20|561.44|559.04|561.8|559.4|561.8|559.4|561.44|559.04|0
1639415310000|2021-12-13 17:08:30|562.17|559.77|562.35|559.95|562.35|559.95|561.99|559.59|0
1639415320000|2021-12-13 17:08:40|562.54|560.14|562.54|560.14|562.72|560.32|562.54|560.14|0
1639415330000|2021-12-13 17:08:50|562.72|560.32|562.53|560.13|562.72|560.32|562.53|560.13|0
1639415340000|2021-12-13 17:09:00|562.9|560.5|563.27|560.87|563.27|560.87|562.9|560.5|0
1639415350000|2021-12-13 17:09:10|563.08|560.68|563.27|560.87|563.27|560.87|563.08|560.68|0
1639415360000|2021-12-13 17:09:20|563.08|560.68|563.45|561.05|563.45|561.05|563.08|560.68|0
1639415370000|2021-12-13 17:09:30|563.27|560.87|563.27|560.87|563.45|561.05|563.27|560.87|0
1639415380000|2021-12-13 17:09:40|563.45|561.05|563.45|561.05|563.45|561.05|563.35|560.95|0
1639415390000|2021-12-13 17:09:50|563.81|561.41|563.45|561.05|563.81|561.41|563.45|561.05|0
1639415400000|2021-12-13 17:10:00|563.27|560.87|563.27|560.87|563.45|561.05|563.08|560.68|0
1639415410000|2021-12-13 17:10:10|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639415420000|2021-12-13 17:10:20|563.45|561.05|563.63|561.23|563.81|561.41|563.45|561.05|0
1639415430000|2021-12-13 17:10:30|563.45|561.05|563.45|561.05|563.45|561.05|563.45|561.05|0
1639415440000|2021-12-13 17:10:40|563.27|560.87|563.27|560.87|563.45|561.05|563.27|560.87|0
1639415450000|2021-12-13 17:10:50|563.63|561.23|563.27|560.87|563.63|561.23|563.27|560.87|0
1639415460000|2021-12-13 17:11:00|563.63|561.23|563.63|561.23|563.81|561.41|563.63|561.23|0
1639415470000|2021-12-13 17:11:10|563.45|561.05|563.45|561.05|563.63|561.23|563.45|561.05|0
1639415480000|2021-12-13 17:11:20|563.35|560.95|563.63|561.23|563.63|561.23|563.26|560.86|0
1639415490000|2021-12-13 17:11:30|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1639415500000|2021-12-13 17:11:40|563.08|560.68|563.08|560.68|563.08|560.68|563.08|560.68|0
1639415510000|2021-12-13 17:11:50|562.9|560.5|562.53|560.13|562.9|560.5|562.53|560.13|0
1639415520000|2021-12-13 17:12:00|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639415530000|2021-12-13 17:12:10|562.9|560.5|563.08|560.68|563.26|560.86|562.9|560.5|0
1639415540000|2021-12-13 17:12:20|562.9|560.5|563.26|560.86|563.26|560.86|562.9|560.5|0
1639415550000|2021-12-13 17:12:30|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1639415560000|2021-12-13 17:12:40|563.45|561.05|563.26|560.86|563.63|561.23|563.26|560.86|0
1639415570000|2021-12-13 17:12:50|563.45|561.05|563.45|561.05|563.63|561.23|563.45|561.05|0
1639415580000|2021-12-13 17:13:00|563.63|561.23|563.63|561.23|563.81|561.41|563.63|561.23|0
1639415590000|2021-12-13 17:13:10|563.81|561.41|564.18|561.78|564.18|561.78|563.81|561.41|0
1639415600000|2021-12-13 17:13:20|564.36|561.96|564.18|561.78|564.36|561.96|564.18|561.78|0
1639415610000|2021-12-13 17:13:30|564.36|561.96|564.73|562.33|564.73|562.33|564.36|561.96|0
1639415620000|2021-12-13 17:13:40|564.91|562.51|564.91|562.51|565.09|562.69|564.91|562.51|0
1639415630000|2021-12-13 17:13:50|565.09|562.69|565.09|562.69|565.09|562.69|564.91|562.51|0
1639415640000|2021-12-13 17:14:00|564.73|562.33|564.73|562.33|564.73|562.33|564.54|562.14|0
1639415650000|2021-12-13 17:14:10|564.91|562.51|564.73|562.33|564.91|562.51|564.73|562.33|0
1639415660000|2021-12-13 17:14:20|564.54|562.14|564.54|562.14|564.73|562.33|564.54|562.14|0
1639415670000|2021-12-13 17:14:30|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1639415680000|2021-12-13 17:14:40|564.36|561.96|564.36|561.96|564.36|561.96|564.18|561.78|0
1639415690000|2021-12-13 17:14:50|564.18|561.78|564.18|561.78|564.36|561.96|564.18|561.78|0
1639415700000|2021-12-13 17:15:00|564.36|561.96|564.18|561.78|564.36|561.96|563.99|561.59|0
1639415710000|2021-12-13 17:15:10|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1639415720000|2021-12-13 17:15:20|563.81|561.41|563.72|561.32|563.81|561.41|563.72|561.32|0
1639415730000|2021-12-13 17:15:30|563.81|561.41|563.81|561.41|563.99|561.59|563.81|561.41|0
1639415740000|2021-12-13 17:15:40|563.99|561.59|564.18|561.78|564.18|561.78|563.99|561.59|0
1639415750000|2021-12-13 17:15:50|563.99|561.59|563.99|561.59|563.99|561.59|563.81|561.41|0
1639415760000|2021-12-13 17:16:00|563.81|561.41|563.63|561.23|563.99|561.59|563.63|561.23|0
1639415770000|2021-12-13 17:16:10|563.99|561.59|563.81|561.41|563.99|561.59|563.81|561.41|0
1639415780000|2021-12-13 17:16:20|563.45|561.05|563.45|561.05|563.63|561.23|563.45|561.05|0
1639415790000|2021-12-13 17:16:30|563.63|561.23|563.81|561.41|563.81|561.41|563.45|561.05|0
1639415800000|2021-12-13 17:16:40|563.63|561.23|563.81|561.41|563.81|561.41|563.45|561.05|0
1639415810000|2021-12-13 17:16:50|563.63|561.23|563.63|561.23|563.63|561.23|563.44|561.04|0
1639415820000|2021-12-13 17:17:00|563.53|561.13|563.63|561.23|563.63|561.23|563.53|561.13|0
1639415830000|2021-12-13 17:17:10|563.44|561.04|563.08|560.68|563.44|561.04|563.08|560.68|0
1639415840000|2021-12-13 17:17:20|563.44|561.04|563.99|561.59|563.99|561.59|563.44|561.04|0
1639415850000|2021-12-13 17:17:30|563.81|561.41|563.44|561.04|563.81|561.41|563.44|561.04|0
1639415860000|2021-12-13 17:17:40|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1639415870000|2021-12-13 17:17:50|563.44|561.04|563.26|560.86|563.44|561.04|563.26|560.86|0
1639415880000|2021-12-13 17:18:00|563.08|560.68|563.08|560.68|563.08|560.68|562.9|560.5|0
1639415890000|2021-12-13 17:18:10|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1639415900000|2021-12-13 17:18:20|563.44|561.04|563.26|560.86|563.44|561.04|563.26|560.86|0
1639415910000|2021-12-13 17:18:30|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639415920000|2021-12-13 17:18:40|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1639415930000|2021-12-13 17:18:50|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1639415940000|2021-12-13 17:19:00|562.9|560.5|562.9|560.5|563.08|560.68|562.71|560.31|0
1639415950000|2021-12-13 17:19:10|563.08|560.68|562.9|560.5|563.08|560.68|562.9|560.5|0
1639415960000|2021-12-13 17:19:20|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1639415970000|2021-12-13 17:19:30|562.53|560.13|562.35|559.95|562.53|560.13|562.35|559.95|0
1639415980000|2021-12-13 17:19:40|562.53|560.13|562.43|560.03|562.53|560.13|562.43|560.03|0
1639415990000|2021-12-13 17:19:50|562.35|559.95|562.35|559.95|562.35|559.95|562.16|559.76|0
1639416000000|2021-12-13 17:20:00|562.16|559.76|562.71|560.31|562.71|560.31|562.16|559.76|0
1639416010000|2021-12-13 17:20:10|563.08|560.68|562.71|560.31|563.08|560.68|562.71|560.31|0
1639416020000|2021-12-13 17:20:20|562.89|560.49|562.53|560.13|562.89|560.49|562.53|560.13|0
1639416030000|2021-12-13 17:20:30|562.35|559.95|562.16|559.76|562.35|559.95|562.16|559.76|0
1639416040000|2021-12-13 17:20:40|562.35|559.95|562.35|559.95|562.53|560.13|562.35|559.95|0
1639416050000|2021-12-13 17:20:50|562.71|560.31|563.08|560.68|563.08|560.68|562.71|560.31|0
1639416060000|2021-12-13 17:21:00|563.26|560.86|563.44|561.04|563.63|561.23|563.26|560.86|0
1639416070000|2021-12-13 17:21:10|563.35|560.95|563.26|560.86|563.35|560.95|563.16|560.76|0
1639416080000|2021-12-13 17:21:20|563.44|561.04|563.44|561.04|563.63|561.23|563.44|561.04|0
1639416090000|2021-12-13 17:21:30|563.63|561.23|563.63|561.23|563.63|561.23|563.44|561.04|0
1639416100000|2021-12-13 17:21:40|563.44|561.04|563.26|560.86|563.44|561.04|563.26|560.86|0
1639416110000|2021-12-13 17:21:50|563.44|561.04|563.35|560.95|563.44|561.04|563.35|560.95|0
1639416120000|2021-12-13 17:22:00|563.44|561.04|563.08|560.68|563.63|561.23|562.89|560.49|0
1639416130000|2021-12-13 17:22:10|563.44|561.04|563.44|561.04|563.44|561.04|563.26|560.86|0
1639416140000|2021-12-13 17:22:20|563.35|560.95|563.44|561.04|563.63|561.23|563.35|560.95|0
1639416150000|2021-12-13 17:22:30|563.26|560.86|563.08|560.68|563.26|560.86|563.08|560.68|0
1639416160000|2021-12-13 17:22:40|562.89|560.49|562.89|560.49|562.89|560.49|562.71|560.31|0
1639416170000|2021-12-13 17:22:50|563.08|560.68|563.26|560.86|563.26|560.86|563.08|560.68|0
1639416180000|2021-12-13 17:23:00|563.08|560.68|563.08|560.68|563.08|560.68|562.98|560.58|0
1639416190000|2021-12-13 17:23:10|562.89|560.49|563.08|560.68|563.08|560.68|562.71|560.31|0
1639416200000|2021-12-13 17:23:20|562.89|560.49|562.89|560.49|563.08|560.68|562.89|560.49|0
1639416210000|2021-12-13 17:23:30|562.71|560.31|562.71|560.31|562.89|560.49|562.71|560.31|0
1639416220000|2021-12-13 17:23:40|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1639416230000|2021-12-13 17:23:50|562.71|560.31|562.62|560.22|562.71|560.31|562.62|560.22|0
1639416240000|2021-12-13 17:24:00|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1639416250000|2021-12-13 17:24:10|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1639416260000|2021-12-13 17:24:20|562.8|560.4|563.08|560.68|563.08|560.68|562.71|560.31|0
1639416270000|2021-12-13 17:24:30|563.26|560.86|563.62|561.22|563.62|561.22|563.26|560.86|0
1639416280000|2021-12-13 17:24:40|563.81|561.41|563.62|561.22|563.81|561.41|563.44|561.04|0
1639416290000|2021-12-13 17:24:50|563.81|561.41|563.62|561.22|563.81|561.41|563.62|561.22|0
1639416300000|2021-12-13 17:25:00|563.99|561.59|563.99|561.59|563.99|561.59|563.62|561.22|0
1639416310000|2021-12-13 17:25:10|564.36|561.96|564.36|561.96|564.36|561.96|563.99|561.59|0
1639416320000|2021-12-13 17:25:20|564.54|562.14|564.9|562.5|564.9|562.5|564.36|561.96|0
1639416330000|2021-12-13 17:25:30|564.72|562.32|564.72|562.32|564.9|562.5|564.72|562.32|0
1639416340000|2021-12-13 17:25:40|564.81|562.41|564.36|561.96|564.81|562.41|564.36|561.96|0
1639416350000|2021-12-13 17:25:50|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1639416360000|2021-12-13 17:26:00|564.17|561.77|563.99|561.59|564.17|561.77|563.99|561.59|0
1639416370000|2021-12-13 17:26:10|564.17|561.77|564.26|561.86|564.26|561.86|563.81|561.41|0
1639416380000|2021-12-13 17:26:20|564.54|562.14|564.54|562.14|564.54|562.14|564.35|561.95|0
1639416390000|2021-12-13 17:26:30|564.9|562.5|564.54|562.14|564.9|562.5|564.54|562.14|0
1639416400000|2021-12-13 17:26:40|564.72|562.32|564.54|562.14|564.72|562.32|564.54|562.14|0
1639416410000|2021-12-13 17:26:50|564.35|561.95|564.35|561.95|564.54|562.14|564.35|561.95|0
1639416420000|2021-12-13 17:27:00|564.54|562.14|564.17|561.77|564.54|562.14|564.17|561.77|0
1639416430000|2021-12-13 17:27:10|563.89|561.49|564.17|561.77|564.17|561.77|563.89|561.49|0
1639416440000|2021-12-13 17:27:20|564.35|561.95|564.17|561.77|564.35|561.95|563.99|561.59|0
1639416450000|2021-12-13 17:27:30|564.35|561.95|564.35|561.95|564.35|561.95|564.17|561.77|0
1639416460000|2021-12-13 17:27:40|564.17|561.77|563.81|561.41|564.54|562.14|563.81|561.41|0
1639416470000|2021-12-13 17:27:50|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1639416480000|2021-12-13 17:28:00|563.62|561.22|563.99|561.59|563.99|561.59|563.62|561.22|0
1639416490000|2021-12-13 17:28:10|564.35|561.95|564.17|561.77|564.35|561.95|564.17|561.77|0
1639416500000|2021-12-13 17:28:20|563.99|561.59|564.17|561.77|564.17|561.77|563.99|561.59|0
1639416510000|2021-12-13 17:28:30|563.99|561.59|564.17|561.77|564.17|561.77|563.99|561.59|0
1639416520000|2021-12-13 17:28:40|563.8|561.4|564.35|561.95|564.35|561.95|563.8|561.4|0
1639416530000|2021-12-13 17:28:50|564.72|562.32|563.44|561.04|564.72|562.32|563.44|561.04|0
1639416540000|2021-12-13 17:29:00|563.62|561.22|563.62|561.22|563.62|561.22|563.44|561.04|0
1639416550000|2021-12-13 17:29:10|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1639416560000|2021-12-13 17:29:20|563.62|561.22|563.8|561.4|563.8|561.4|563.62|561.22|0
1639416570000|2021-12-13 17:29:30|563.99|561.59|564.17|561.77|564.54|562.14|563.99|561.59|0
1639416580000|2021-12-13 17:29:40|564.35|561.95|563.99|561.59|564.35|561.95|563.99|561.59|0
1639416590000|2021-12-13 17:29:50|564.17|561.77|564.35|561.95|564.54|562.14|564.17|561.77|0
1639416600000|2021-12-13 17:30:00|564.17|561.77|564.17|561.77|564.35|561.95|564.17|561.77|0
1639416610000|2021-12-13 17:30:10|563.99|561.59|563.8|561.4|563.99|561.59|563.8|561.4|0
1639416620000|2021-12-13 17:30:20|563.99|561.59|564.17|561.77|564.17|561.77|563.99|561.59|0
1639416630000|2021-12-13 17:30:30|564.35|561.95|564.35|561.95|564.35|561.95|564.26|561.86|0
1639416640000|2021-12-13 17:30:40|564.17|561.77|563.99|561.59|564.17|561.77|563.99|561.59|0
1639416650000|2021-12-13 17:30:50|564.17|561.77|564.17|561.77|564.17|561.77|563.99|561.59|0
1639416660000|2021-12-13 17:31:00|563.8|561.4|563.99|561.59|563.99|561.59|563.8|561.4|0
1639416670000|2021-12-13 17:31:10|564.17|561.77|563.99|561.59|564.17|561.77|563.99|561.59|0
1639416680000|2021-12-13 17:31:20|564.17|561.77|563.8|561.4|564.17|561.77|563.8|561.4|0
1639416690000|2021-12-13 17:31:30|563.99|561.59|563.99|561.59|563.99|561.59|563.8|561.4|0
1639416700000|2021-12-13 17:31:40|563.8|561.4|563.8|561.4|563.99|561.59|563.8|561.4|0
1639416710000|2021-12-13 17:31:50|563.99|561.59|563.8|561.4|563.99|561.59|563.8|561.4|0
1639416720000|2021-12-13 17:32:00|563.62|561.22|563.99|561.59|563.99|561.59|563.62|561.22|0
1639416730000|2021-12-13 17:32:10|563.62|561.22|564.35|561.95|564.35|561.95|563.62|561.22|0
1639416740000|2021-12-13 17:32:20|563.99|561.59|564.26|561.86|564.26|561.86|563.99|561.59|0
1639416750000|2021-12-13 17:32:30|564.35|561.95|564.62|562.22|564.72|562.32|564.35|561.95|0
1639416760000|2021-12-13 17:32:40|564.72|562.32|564.53|562.13|564.72|562.32|564.53|562.13|0
1639416770000|2021-12-13 17:32:50|564.35|561.95|564.53|562.13|564.53|562.13|564.35|561.95|0
1639416780000|2021-12-13 17:33:00|564.72|562.32|564.72|562.32|564.9|562.5|564.72|562.32|0
1639416790000|2021-12-13 17:33:10|564.9|562.5|565.08|562.68|565.08|562.68|564.9|562.5|0
1639416800000|2021-12-13 17:33:20|564.9|562.5|564.53|562.13|564.9|562.5|564.53|562.13|0
1639416810000|2021-12-13 17:33:30|563.99|561.59|563.99|561.59|564.17|561.77|563.99|561.59|0
1639416820000|2021-12-13 17:33:40|563.8|561.4|563.8|561.4|563.99|561.59|563.8|561.4|0
1639416830000|2021-12-13 17:33:50|563.62|561.22|564.53|562.13|564.53|562.13|563.62|561.22|0
1639416840000|2021-12-13 17:34:00|564.35|561.95|563.99|561.59|564.35|561.95|563.8|561.4|0
1639416850000|2021-12-13 17:34:10|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1639416860000|2021-12-13 17:34:20|563.62|561.22|563.62|561.22|563.8|561.4|563.62|561.22|0
1639416870000|2021-12-13 17:34:30|563.8|561.4|563.62|561.22|563.8|561.4|563.62|561.22|0
1639416880000|2021-12-13 17:34:40|563.44|561.04|563.8|561.4|563.8|561.4|563.44|561.04|0
1639416890000|2021-12-13 17:34:50|563.62|561.22|563.98|561.58|563.98|561.58|563.62|561.22|0
1639416900000|2021-12-13 17:35:00|563.8|561.4|564.35|561.95|564.35|561.95|563.62|561.22|0
1639416910000|2021-12-13 17:35:10|564.53|562.13|563.98|561.58|564.53|562.13|563.98|561.58|0
1639416920000|2021-12-13 17:35:20|564.53|562.13|564.53|562.13|564.72|562.32|564.53|562.13|0
1639416930000|2021-12-13 17:35:30|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1639416940000|2021-12-13 17:35:40|564.53|562.13|564.9|562.5|564.9|562.5|564.53|562.13|0
1639416950000|2021-12-13 17:35:50|564.72|562.32|564.9|562.5|564.9|562.5|564.72|562.32|0
1639416960000|2021-12-13 17:36:00|564.72|562.32|564.99|562.59|564.99|562.59|564.72|562.32|0
1639416970000|2021-12-13 17:36:10|565.27|562.87|565.81|563.41|565.81|563.41|565.27|562.87|0
1639416980000|2021-12-13 17:36:20|565.63|563.23|565.45|563.05|565.63|563.23|565.45|563.05|0
1639416990000|2021-12-13 17:36:30|565.63|563.23|565.26|562.86|565.63|563.23|565.26|562.86|0
1639417000000|2021-12-13 17:36:40|565.08|562.68|564.72|562.32|565.08|562.68|564.72|562.32|0
1639417010000|2021-12-13 17:36:50|564.53|562.13|565.08|562.68|565.08|562.68|564.53|562.13|0
1639417020000|2021-12-13 17:37:00|564.9|562.5|565.26|562.86|565.45|563.05|564.72|562.32|0
1639417030000|2021-12-13 17:37:10|565.45|563.05|565.63|563.23|565.63|563.23|565.45|563.05|0
1639417040000|2021-12-13 17:37:20|565.45|563.05|565.81|563.41|565.81|563.41|565.45|563.05|0
1639417050000|2021-12-13 17:37:30|565.63|563.23|565.63|563.23|565.81|563.41|565.63|563.23|0
1639417060000|2021-12-13 17:37:40|565.81|563.41|565.81|563.41|566|563.6|565.81|563.41|0
1639417070000|2021-12-13 17:37:50|565.63|563.23|567.88|565.48|567.88|565.48|565.63|563.23|0
1639417080000|2021-12-13 17:38:00|567.7|565.3|565.14|562.74|567.7|565.3|565.14|562.74|0
1639417090000|2021-12-13 17:38:10|564.04|561.64|565.14|562.74|565.14|562.74|563.86|561.46|0
1639417100000|2021-12-13 17:38:20|565.22|562.82|565.5|563.1|565.5|563.1|565.22|562.82|0
1639417110000|2021-12-13 17:38:30|565.69|563.29|565.69|563.29|565.69|563.29|565.5|563.1|0
1639417120000|2021-12-13 17:38:40|565.5|563.1|565.32|562.92|565.69|563.29|565.32|562.92|0
1639417130000|2021-12-13 17:38:50|565.69|563.29|565.87|563.47|565.87|563.47|565.69|563.29|0
1639417150000|2021-12-13 17:39:10|565.69|563.29|565.69|563.29|565.69|563.29|565.5|563.1|0
1639417160000|2021-12-13 17:39:20|565.5|563.1|565.5|563.1|565.5|563.1|565.5|563.1|0
1639417170000|2021-12-13 17:39:30|565.69|563.29|565.69|563.29|565.69|563.29|565.5|563.1|0
1639417180000|2021-12-13 17:39:40|565.87|563.47|565.87|563.47|565.87|563.47|565.87|563.47|0
1639417190000|2021-12-13 17:39:50|565.68|563.28|565.5|563.1|565.68|563.28|565.5|563.1|0
1639417200000|2021-12-13 17:40:00|565.68|563.28|565.68|563.28|565.68|563.28|565.68|563.28|0
1639417210000|2021-12-13 17:40:10|565.5|563.1|564.95|562.55|565.5|563.1|564.95|562.55|0
1639417220000|2021-12-13 17:40:20|565.14|562.74|564.77|562.37|565.14|562.74|564.77|562.37|0
1639417230000|2021-12-13 17:40:30|564.95|562.55|564.95|562.55|564.95|562.55|564.77|562.37|0
1639417240000|2021-12-13 17:40:40|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1639417250000|2021-12-13 17:40:50|564.95|562.55|564.77|562.37|564.95|562.55|564.77|562.37|0
1639417260000|2021-12-13 17:41:00|564.95|562.55|564.95|562.55|565.13|562.73|564.95|562.55|0
1639417270000|2021-12-13 17:41:10|564.59|562.19|564.4|562|564.59|562.19|564.4|562|0
1639417280000|2021-12-13 17:41:20|564.59|562.19|564.59|562.19|564.59|562.19|564.4|562|0
1639417290000|2021-12-13 17:41:30|564.4|562|564.77|562.37|564.77|562.37|564.4|562|0
1639417300000|2021-12-13 17:41:40|564.58|562.18|564.58|562.18|564.77|562.37|564.58|562.18|0
1639417310000|2021-12-13 17:41:50|564.4|562|564.58|562.18|564.58|562.18|564.4|562|0
1639417320000|2021-12-13 17:42:00|564.77|562.37|564.77|562.37|564.77|562.37|564.58|562.18|0
1639417330000|2021-12-13 17:42:10|564.95|562.55|565.68|563.28|565.68|563.28|564.95|562.55|0
1639417340000|2021-12-13 17:42:20|565.13|562.73|565.13|562.73|565.32|562.92|565.13|562.73|0
1639417350000|2021-12-13 17:42:30|564.86|562.46|565.13|562.73|565.13|562.73|564.86|562.46|0
1639417360000|2021-12-13 17:42:40|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1639417370000|2021-12-13 17:42:50|565.13|562.73|564.95|562.55|565.13|562.73|564.95|562.55|0
1639417380000|2021-12-13 17:43:00|564.77|562.37|564.58|562.18|564.86|562.46|564.58|562.18|0
1639417390000|2021-12-13 17:43:10|564.4|562|564.58|562.18|564.77|562.37|564.4|562|0
1639417400000|2021-12-13 17:43:20|564.67|562.27|564.4|562|564.67|562.27|564.22|561.82|0
1639417410000|2021-12-13 17:43:30|564.58|562.18|564.4|562|564.58|562.18|564.4|562|0
1639417420000|2021-12-13 17:43:40|564.58|562.18|564.4|562|564.58|562.18|564.4|562|0
1639417430000|2021-12-13 17:43:50|564.58|562.18|564.49|562.09|564.58|562.18|564.49|562.09|0
1639417440000|2021-12-13 17:44:00|564.58|562.18|564.22|561.82|564.58|562.18|564.22|561.82|0
1639417450000|2021-12-13 17:44:10|564.4|562|564.22|561.82|564.4|562|564.22|561.82|0
1639417460000|2021-12-13 17:44:20|564.58|562.18|564.58|562.18|564.58|562.18|564.4|562|0
1639417470000|2021-12-13 17:44:30|564.22|561.82|564.4|562|564.58|562.18|564.22|561.82|0
1639417480000|2021-12-13 17:44:40|564.58|562.18|564.95|562.55|564.95|562.55|564.58|562.18|0
1639417490000|2021-12-13 17:44:50|565.13|562.73|565.32|562.92|565.32|562.92|565.13|562.73|0
1639417500000|2021-12-13 17:45:00|564.77|562.37|564.77|562.37|564.77|562.37|564.58|562.18|0
1639417510000|2021-12-13 17:45:10|564.4|562|564.58|562.18|564.58|562.18|564.4|562|0
1639417520000|2021-12-13 17:45:20|564.4|562|564.95|562.55|564.95|562.55|564.4|562|0
1639417530000|2021-12-13 17:45:30|564.58|562.18|564.49|562.09|564.58|562.18|564.4|562|0
1639417540000|2021-12-13 17:45:40|564.4|562|564.03|561.63|564.4|562|564.03|561.63|0
1639417550000|2021-12-13 17:45:50|564.22|561.82|564.22|561.82|564.22|561.82|564.12|561.72|0
1639417560000|2021-12-13 17:46:00|564.03|561.63|564.03|561.63|564.03|561.63|564.03|561.63|0
1639417570000|2021-12-13 17:46:10|563.85|561.45|564.22|561.82|564.22|561.82|563.85|561.45|0
1639417580000|2021-12-13 17:46:20|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1639417590000|2021-12-13 17:46:30|564.4|562|564.22|561.82|564.4|562|564.03|561.63|0
1639417600000|2021-12-13 17:46:40|564.4|562|564.4|562|564.58|562.18|564.4|562|0
1639417610000|2021-12-13 17:46:50|564.22|561.82|563.67|561.27|564.22|561.82|563.67|561.27|0
1639417620000|2021-12-13 17:47:00|563.85|561.45|563.48|561.08|563.85|561.45|563.48|561.08|0
1639417630000|2021-12-13 17:47:10|563.67|561.27|562.94|560.54|563.67|561.27|562.94|560.54|0
1639417640000|2021-12-13 17:47:20|563.12|560.72|563.12|560.72|563.12|560.72|562.94|560.54|0
1639417650000|2021-12-13 17:47:30|562.93|560.53|562.93|560.53|563.12|560.72|562.93|560.53|0
1639417670000|2021-12-13 17:47:50|563.12|560.72|562.75|560.35|563.12|560.72|562.75|560.35|0
1639417680000|2021-12-13 17:48:00|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1639417690000|2021-12-13 17:48:10|562.66|560.26|562.57|560.17|562.75|560.35|562.57|560.17|0
1639417700000|2021-12-13 17:48:20|562.39|559.99|562.57|560.17|562.75|560.35|562.39|559.99|0
1639417710000|2021-12-13 17:48:30|562.75|560.35|562.93|560.53|562.93|560.53|562.75|560.35|0
1639417720000|2021-12-13 17:48:40|563.12|560.72|563.3|560.9|563.3|560.9|562.93|560.53|0
1639417730000|2021-12-13 17:48:50|563.12|560.72|562.93|560.53|563.12|560.72|562.93|560.53|0
1639417740000|2021-12-13 17:49:00|563.12|560.72|562.93|560.53|563.12|560.72|562.93|560.53|0
1639417760000|2021-12-13 17:49:20|562.75|560.35|562.57|560.17|562.75|560.35|562.57|560.17|0
1639417770000|2021-12-13 17:49:30|562.39|559.99|562.2|559.8|562.39|559.99|562.2|559.8|0
1639417780000|2021-12-13 17:49:40|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1639417800000|2021-12-13 17:50:00|562.2|559.8|562.75|560.35|562.75|560.35|562.2|559.8|0
1639417810000|2021-12-13 17:50:10|562.57|560.17|562.39|559.99|562.57|560.17|562.39|559.99|0
1639417820000|2021-12-13 17:50:20|562.2|559.8|562.38|559.98|562.38|559.98|562.2|559.8|0
1639417830000|2021-12-13 17:50:30|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1639417840000|2021-12-13 17:50:40|562.02|559.62|562.38|559.98|562.38|559.98|562.02|559.62|0
1639417850000|2021-12-13 17:50:50|562.2|559.8|562.38|559.98|562.57|560.17|562.2|559.8|0
1639417860000|2021-12-13 17:51:00|562.02|559.62|562.2|559.8|562.2|559.8|562.02|559.62|0
1639417870000|2021-12-13 17:51:10|562.02|559.62|562.02|559.62|562.2|559.8|562.02|559.62|0
1639417880000|2021-12-13 17:51:20|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1639417890000|2021-12-13 17:51:30|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1639417900000|2021-12-13 17:51:40|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1639417910000|2021-12-13 17:51:50|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1639417920000|2021-12-13 17:52:00|561.84|559.44|562.2|559.8|562.2|559.8|561.84|559.44|0
1639417930000|2021-12-13 17:52:10|561.84|559.44|562.2|559.8|562.2|559.8|561.84|559.44|0
1639417940000|2021-12-13 17:52:20|562.38|559.98|562.38|559.98|562.38|559.98|562.2|559.8|0
1639417950000|2021-12-13 17:52:30|562.57|560.17|562.38|559.98|562.57|560.17|562.38|559.98|0
1639417960000|2021-12-13 17:52:40|562.2|559.8|562.38|559.98|562.38|559.98|562.2|559.8|0
1639417970000|2021-12-13 17:52:50|562.2|559.8|562.2|559.8|562.2|559.8|562.02|559.62|0
1639417980000|2021-12-13 17:53:00|562.02|559.62|561.84|559.44|562.02|559.62|561.84|559.44|0
1639417990000|2021-12-13 17:53:10|561.65|559.25|561.65|559.25|561.84|559.44|561.65|559.25|0
1639418000000|2021-12-13 17:53:20|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1639418010000|2021-12-13 17:53:30|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1639418020000|2021-12-13 17:53:40|561.84|559.44|561.47|559.07|561.84|559.44|561.47|559.07|0
1639418030000|2021-12-13 17:53:50|561.29|558.89|560.92|558.52|561.29|558.89|560.92|558.52|0
1639418040000|2021-12-13 17:54:00|561.1|558.7|561.1|558.7|561.1|558.7|560.74|558.34|0
1639418050000|2021-12-13 17:54:10|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1639418060000|2021-12-13 17:54:20|561.1|558.7|560.92|558.52|561.29|558.89|560.74|558.34|0
1639418070000|2021-12-13 17:54:30|560.74|558.34|560.56|558.16|560.74|558.34|560.56|558.16|0
1639418080000|2021-12-13 17:54:40|560.74|558.34|560.56|558.16|560.74|558.34|560.56|558.16|0
1639418090000|2021-12-13 17:54:50|560.01|557.61|560.37|557.97|560.56|558.16|560.01|557.61|0
1639418100000|2021-12-13 17:55:00|560.56|558.16|560.19|557.79|560.56|558.16|560.19|557.79|0
1639418110000|2021-12-13 17:55:10|560.01|557.61|559.83|557.43|560.01|557.61|559.83|557.43|0
1639418120000|2021-12-13 17:55:20|559.64|557.24|560.19|557.79|560.19|557.79|559.64|557.24|0
1639418130000|2021-12-13 17:55:30|560.37|557.97|560.37|557.97|560.74|558.34|560.37|557.97|0
1639418140000|2021-12-13 17:55:40|560.19|557.79|560.19|557.79|560.19|557.79|560.01|557.61|0
1639418150000|2021-12-13 17:55:50|560.01|557.61|560.37|557.97|560.37|557.97|559.83|557.43|0
1639418160000|2021-12-13 17:56:00|560.19|557.79|559.83|557.43|560.19|557.79|559.83|557.43|0
1639418170000|2021-12-13 17:56:10|560.01|557.61|559.83|557.43|560.01|557.61|559.83|557.43|0
1639418180000|2021-12-13 17:56:20|560.19|557.79|560.56|558.16|560.56|558.16|560.01|557.61|0
1639418190000|2021-12-13 17:56:30|560.37|557.97|560.56|558.16|560.56|558.16|560.37|557.97|0
1639418200000|2021-12-13 17:56:40|560.74|558.34|560.28|557.88|560.74|558.34|560.28|557.88|0
1639418210000|2021-12-13 17:56:50|560.37|557.97|560.55|558.15|560.55|558.15|560.28|557.88|0
1639418220000|2021-12-13 17:57:00|560.46|558.06|560.01|557.61|560.46|558.06|560.01|557.61|0
1639418230000|2021-12-13 17:57:10|560.55|558.15|560.55|558.15|560.55|558.15|560.37|557.97|0
1639418240000|2021-12-13 17:57:20|560.37|557.97|560.74|558.34|560.74|558.34|560.37|557.97|0
1639418250000|2021-12-13 17:57:30|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1639418260000|2021-12-13 17:57:40|560.74|558.34|560.37|557.97|560.74|558.34|560.37|557.97|0
1639418270000|2021-12-13 17:57:50|560.19|557.79|560.55|558.15|560.55|558.15|560.19|557.79|0
1639418280000|2021-12-13 17:58:00|560.37|557.97|560.74|558.34|560.74|558.34|560.19|557.79|0
1639418290000|2021-12-13 17:58:10|560.55|558.15|561.28|558.88|561.28|558.88|560.55|558.15|0
1639418300000|2021-12-13 17:58:20|561.65|559.25|561.47|559.07|561.65|559.25|561.47|559.07|0
1639418310000|2021-12-13 17:58:30|561.28|558.88|561.47|559.07|561.47|559.07|561.28|558.88|0
1639418320000|2021-12-13 17:58:40|561.28|558.88|561.65|559.25|561.65|559.25|561.28|558.88|0
1639418330000|2021-12-13 17:58:50|561.83|559.43|561.28|558.88|561.83|559.43|561.28|558.88|0
1639418340000|2021-12-13 17:59:00|561.1|558.7|560.92|558.52|561.1|558.7|560.92|558.52|0
1639418350000|2021-12-13 17:59:10|561.1|558.7|561.28|558.88|561.28|558.88|561.1|558.7|0
1639418360000|2021-12-13 17:59:20|561.1|558.7|561.28|558.88|561.28|558.88|561.1|558.7|0
1639418370000|2021-12-13 17:59:30|561.65|559.25|561.65|559.25|561.65|559.25|561.47|559.07|0
1639418380000|2021-12-13 17:59:40|561.47|559.07|561.83|559.43|561.83|559.43|561.47|559.07|0
1639418390000|2021-12-13 17:59:50|562.01|559.61|561.47|559.07|562.01|559.61|561.47|559.07|0
1639418400000|2021-12-13 18:00:00|561.83|559.43|561.83|559.43|562.01|559.61|561.65|559.25|0
1639418410000|2021-12-13 18:00:10|561.65|559.25|561.1|558.7|561.65|559.25|561.1|558.7|0
1639418420000|2021-12-13 18:00:20|561.28|558.88|560.92|558.52|561.28|558.88|560.74|558.34|0
1639418430000|2021-12-13 18:00:30|561.1|558.7|561.28|558.88|561.28|558.88|561.1|558.7|0
1639418440000|2021-12-13 18:00:40|561.1|558.7|560.92|558.52|561.1|558.7|560.92|558.52|0
1639418450000|2021-12-13 18:00:50|560.74|558.34|560.55|558.15|560.74|558.34|560.55|558.15|0
1639418460000|2021-12-13 18:01:00|560.19|557.79|560.55|558.15|560.55|558.15|560.19|557.79|0
1639418470000|2021-12-13 18:01:10|560.74|558.34|560.92|558.52|560.92|558.52|560.74|558.34|0
1639418480000|2021-12-13 18:01:20|561.28|558.88|562.01|559.61|562.01|559.61|561.28|558.88|0
1639418490000|2021-12-13 18:01:30|561.83|559.43|562.01|559.61|562.01|559.61|561.83|559.43|0
1639418500000|2021-12-13 18:01:40|561.83|559.43|562.2|559.8|562.2|559.8|561.83|559.43|0
1639418510000|2021-12-13 18:01:50|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1639418520000|2021-12-13 18:02:00|562.2|559.8|562.38|559.98|562.38|559.98|562.01|559.61|0
1639418530000|2021-12-13 18:02:10|562.2|559.8|562.93|560.53|562.93|560.53|562.2|559.8|0
1639418540000|2021-12-13 18:02:20|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1639418550000|2021-12-13 18:02:30|563.29|560.89|563.48|561.08|563.48|561.08|563.29|560.89|0
1639418560000|2021-12-13 18:02:40|563.66|561.26|563.48|561.08|563.66|561.26|563.48|561.08|0
1639418570000|2021-12-13 18:02:50|563.66|561.26|563.29|560.89|563.66|561.26|563.29|560.89|0
1639418580000|2021-12-13 18:03:00|563.48|561.08|564.02|561.62|564.02|561.62|563.48|561.08|0
1639418590000|2021-12-13 18:03:10|563.84|561.44|564.21|561.81|564.21|561.81|563.84|561.44|0
1639418600000|2021-12-13 18:03:20|564.02|561.62|563.66|561.26|564.02|561.62|563.66|561.26|0
1639418610000|2021-12-13 18:03:30|563.48|561.08|562.93|560.53|563.48|561.08|562.93|560.53|0
1639418620000|2021-12-13 18:03:40|562.74|560.34|562.93|560.53|562.93|560.53|562.74|560.34|0
1639418630000|2021-12-13 18:03:50|563.11|560.71|563.29|560.89|563.29|560.89|562.93|560.53|0
1639418640000|2021-12-13 18:04:00|563.11|560.71|562.93|560.53|563.11|560.71|562.93|560.53|0
1639418650000|2021-12-13 18:04:10|562.74|560.34|562.38|559.98|562.93|560.53|562.38|559.98|0
1639418660000|2021-12-13 18:04:20|562.56|560.16|562.38|559.98|562.56|560.16|562.38|559.98|0
1639418670000|2021-12-13 18:04:30|562.56|560.16|562.56|560.16|562.56|560.16|562.38|559.98|0
1639418690000|2021-12-13 18:04:50|562.83|560.43|562.74|560.34|563.11|560.71|562.74|560.34|0
1639418700000|2021-12-13 18:05:00|562.93|560.53|562.56|560.16|562.93|560.53|562.56|560.16|0
1639418710000|2021-12-13 18:05:10|562.74|560.34|562.74|560.34|562.93|560.53|562.74|560.34|0
1639418720000|2021-12-13 18:05:20|562.56|560.16|562.56|560.16|562.74|560.34|562.56|560.16|0
1639418730000|2021-12-13 18:05:30|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1639418740000|2021-12-13 18:05:40|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1639418750000|2021-12-13 18:05:50|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1639418760000|2021-12-13 18:06:00|562.38|559.98|562.01|559.61|562.38|559.98|562.01|559.61|0
1639418770000|2021-12-13 18:06:10|562.19|559.79|562.38|559.98|562.38|559.98|562.19|559.79|0
1639418780000|2021-12-13 18:06:20|562.19|559.79|562.56|560.16|562.56|560.16|562.19|559.79|0
1639418790000|2021-12-13 18:06:30|562.74|560.34|562.93|560.53|562.93|560.53|562.74|560.34|0
1639418810000|2021-12-13 18:06:50|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1639418820000|2021-12-13 18:07:00|562.56|560.16|562.74|560.34|562.74|560.34|562.56|560.16|0
1639418830000|2021-12-13 18:07:10|562.56|560.16|562.74|560.34|562.74|560.34|562.38|559.98|0
1639418840000|2021-12-13 18:07:20|562.92|560.52|563.47|561.07|563.47|561.07|562.92|560.52|0
1639418850000|2021-12-13 18:07:30|563.29|560.89|562.92|560.52|563.29|560.89|562.92|560.52|0
1639418860000|2021-12-13 18:07:40|563.11|560.71|562.83|560.43|563.11|560.71|562.83|560.43|0
1639418870000|2021-12-13 18:07:50|562.74|560.34|562.56|560.16|562.74|560.34|562.56|560.16|0
1639418880000|2021-12-13 18:08:00|562.74|560.34|562.92|560.52|562.92|560.52|562.56|560.16|0
1639418890000|2021-12-13 18:08:10|563.11|560.71|563.47|561.07|563.47|561.07|563.11|560.71|0
1639418900000|2021-12-13 18:08:20|563.29|560.89|563.29|560.89|563.47|561.07|563.29|560.89|0
1639418910000|2021-12-13 18:08:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1639418920000|2021-12-13 18:08:40|562.92|560.52|563.29|560.89|563.29|560.89|562.92|560.52|0
1639418930000|2021-12-13 18:08:50|563.11|560.71|563.11|560.71|563.11|560.71|562.92|560.52|0
1639418940000|2021-12-13 18:09:00|562.92|560.52|562.92|560.52|563.11|560.71|562.92|560.52|0
1639418950000|2021-12-13 18:09:10|562.74|560.34|562.38|559.98|562.92|560.52|562.38|559.98|0
1639418960000|2021-12-13 18:09:20|562.56|560.16|562.56|560.16|562.74|560.34|562.56|560.16|0
1639418970000|2021-12-13 18:09:30|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1639418980000|2021-12-13 18:09:40|562.38|559.98|562.01|559.61|562.38|559.98|562.01|559.61|0
1639418990000|2021-12-13 18:09:50|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1639419000000|2021-12-13 18:10:00|562.01|559.61|562.01|559.61|562.01|559.61|561.83|559.43|0
1639419010000|2021-12-13 18:10:10|561.83|559.43|562.19|559.79|562.19|559.79|561.83|559.43|0
1639419020000|2021-12-13 18:10:20|562.01|559.61|561.64|559.24|562.01|559.61|561.64|559.24|0
1639419030000|2021-12-13 18:10:30|561.46|559.06|561.28|558.88|561.46|559.06|561.28|558.88|0
1639419040000|2021-12-13 18:10:40|561.46|559.06|561.46|559.06|561.46|559.06|561.28|558.88|0
1639419050000|2021-12-13 18:10:50|561.64|559.24|562.19|559.79|562.19|559.79|561.64|559.24|0
1639419060000|2021-12-13 18:11:00|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1639419070000|2021-12-13 18:11:10|561.83|559.43|561.46|559.06|561.83|559.43|561.46|559.06|0
1639419080000|2021-12-13 18:11:20|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1639419090000|2021-12-13 18:11:30|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1639419100000|2021-12-13 18:11:40|561.28|558.88|561.46|559.06|561.46|559.06|561.1|558.7|0
1639419110000|2021-12-13 18:11:50|561.28|558.88|561.46|559.06|561.46|559.06|561.28|558.88|0
1639419120000|2021-12-13 18:12:00|561.28|558.88|561.46|559.06|561.46|559.06|561.28|558.88|0
1639419130000|2021-12-13 18:12:10|561.64|559.24|561.09|558.69|561.64|559.24|561.09|558.69|0
1639419140000|2021-12-13 18:12:20|561.28|558.88|561.46|559.06|561.46|559.06|561.09|558.69|0
1639419150000|2021-12-13 18:12:30|561.28|558.88|561.46|559.06|561.46|559.06|561.28|558.88|0
1639419160000|2021-12-13 18:12:40|561.28|558.88|561.46|559.06|561.46|559.06|561.28|558.88|0
1639419170000|2021-12-13 18:12:50|561.28|558.88|561.46|559.06|561.46|559.06|561.28|558.88|0
1639419180000|2021-12-13 18:13:00|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1639419190000|2021-12-13 18:13:10|562.01|559.61|562.19|559.79|562.19|559.79|562.01|559.61|0
1639419200000|2021-12-13 18:13:20|562.37|559.97|562.19|559.79|562.37|559.97|562.19|559.79|0
1639419210000|2021-12-13 18:13:30|562.37|559.97|562.01|559.61|562.37|559.97|562.01|559.61|0
1639419220000|2021-12-13 18:13:40|561.82|559.42|561.64|559.24|562.01|559.61|561.64|559.24|0
1639419230000|2021-12-13 18:13:50|561.82|559.42|561.46|559.06|561.82|559.42|561.46|559.06|0
1639419240000|2021-12-13 18:14:00|561.28|558.88|561.46|559.06|561.64|559.24|561.28|558.88|0
1639419250000|2021-12-13 18:14:10|561.64|559.24|561.46|559.06|561.64|559.24|561.46|559.06|0
1639419260000|2021-12-13 18:14:20|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1639419270000|2021-12-13 18:14:30|561.46|559.06|561.64|559.24|561.64|559.24|561.46|559.06|0
1639419280000|2021-12-13 18:14:40|561.82|559.42|561.82|559.42|561.82|559.42|561.64|559.24|0
1639419290000|2021-12-13 18:14:50|562.01|559.61|562.01|559.61|562.01|559.61|561.82|559.42|0
1639419300000|2021-12-13 18:15:00|561.64|559.24|561.82|559.42|561.82|559.42|561.64|559.24|0
1639419310000|2021-12-13 18:15:10|561.64|559.24|561.28|558.88|561.64|559.24|561.28|558.88|0
1639419320000|2021-12-13 18:15:20|561.09|558.69|561.09|558.69|561.28|558.88|561.09|558.69|0
1639419330000|2021-12-13 18:15:30|561.28|558.88|560.73|558.33|561.28|558.88|560.73|558.33|0
1639419340000|2021-12-13 18:15:40|561.09|558.69|560.91|558.51|561.09|558.69|560.91|558.51|0
1639419350000|2021-12-13 18:15:50|560.73|558.33|560.73|558.33|560.73|558.33|560.55|558.15|0
1639419360000|2021-12-13 18:16:00|560.91|558.51|560.91|558.51|561.09|558.69|560.91|558.51|0
1639419370000|2021-12-13 18:16:10|560.73|558.33|560.55|558.15|560.73|558.33|560.55|558.15|0
1639419380000|2021-12-13 18:16:20|560.91|558.51|560.91|558.51|560.91|558.51|560.73|558.33|0
1639419390000|2021-12-13 18:16:30|561.09|558.69|560.91|558.51|561.09|558.69|560.91|558.51|0
1639419400000|2021-12-13 18:16:40|560.73|558.33|560.54|558.14|560.73|558.33|560.54|558.14|0
1639419410000|2021-12-13 18:16:50|560.73|558.33|560.91|558.51|560.91|558.51|560.73|558.33|0
1639419420000|2021-12-13 18:17:00|560.73|558.33|560.73|558.33|560.91|558.51|560.73|558.33|0
1639419430000|2021-12-13 18:17:10|560.91|558.51|561.09|558.69|561.09|558.69|560.91|558.51|0
1639419440000|2021-12-13 18:17:20|560.91|558.51|560.73|558.33|560.91|558.51|560.73|558.33|0
1639419450000|2021-12-13 18:17:30|560.36|557.96|560.54|558.14|560.54|558.14|560.36|557.96|0
1639419460000|2021-12-13 18:17:40|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1639419470000|2021-12-13 18:17:50|560.91|558.51|561.27|558.87|561.27|558.87|560.91|558.51|0
1639419480000|2021-12-13 18:18:00|561.82|559.42|562.01|559.61|562.01|559.61|561.82|559.42|0
1639419490000|2021-12-13 18:18:10|561.82|559.42|561.46|559.06|561.82|559.42|561.46|559.06|0
1639419500000|2021-12-13 18:18:20|561.64|559.24|562.55|560.15|562.55|560.15|561.64|559.24|0
1639419510000|2021-12-13 18:18:30|562.46|560.06|562.37|559.97|562.55|560.15|562.37|559.97|0
1639419520000|2021-12-13 18:18:40|562.55|560.15|562.37|559.97|562.55|560.15|562.37|559.97|0
1639419530000|2021-12-13 18:18:50|562.19|559.79|562|559.6|562.19|559.79|562|559.6|0
1639419540000|2021-12-13 18:19:00|562.19|559.79|562.37|559.97|562.37|559.97|562.19|559.79|0
1639419550000|2021-12-13 18:19:10|562.55|560.15|562.37|559.97|562.55|560.15|562.37|559.97|0
1639419560000|2021-12-13 18:19:20|562.19|559.79|562.37|559.97|562.37|559.97|562.19|559.79|0
1639419570000|2021-12-13 18:19:30|562.55|560.15|562.37|559.97|562.55|560.15|562.37|559.97|0
1639419580000|2021-12-13 18:19:40|562.19|559.79|562.37|559.97|562.37|559.97|562.19|559.79|0
1639419590000|2021-12-13 18:19:50|562.19|559.79|562.19|559.79|562.37|559.97|562.19|559.79|0
1639419600000|2021-12-13 18:20:00|562.55|560.15|562.55|560.15|562.74|560.34|562.55|560.15|0
1639419610000|2021-12-13 18:20:10|562.74|560.34|562|559.6|562.74|560.34|562|559.6|0
1639419620000|2021-12-13 18:20:20|562.19|559.79|562.55|560.15|562.55|560.15|562.19|559.79|0
1639419630000|2021-12-13 18:20:30|562.37|559.97|561.82|559.42|562.37|559.97|561.82|559.42|0
1639419640000|2021-12-13 18:20:40|561.64|559.24|561.27|558.87|561.64|559.24|561.27|558.87|0
1639419650000|2021-12-13 18:20:50|561.09|558.69|561.09|558.69|561.09|558.69|560.91|558.51|0
1639419660000|2021-12-13 18:21:00|560.91|558.51|560.91|558.51|561.09|558.69|560.91|558.51|0
1639419670000|2021-12-13 18:21:10|561.18|558.78|561.82|559.42|562|559.6|561.18|558.78|0
1639419680000|2021-12-13 18:21:20|561.64|559.24|561.27|558.87|561.64|559.24|561.09|558.69|0
1639419690000|2021-12-13 18:21:30|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1639419700000|2021-12-13 18:21:40|561.46|559.06|561.46|559.06|561.64|559.24|561.46|559.06|0
1639419710000|2021-12-13 18:21:50|561.27|558.87|561.82|559.42|562|559.6|561.27|558.87|0
1639419720000|2021-12-13 18:22:00|562|559.6|561.82|559.42|562|559.6|561.82|559.42|0
1639419730000|2021-12-13 18:22:10|561.64|559.24|560.54|558.14|561.64|559.24|560.54|558.14|0
1639419740000|2021-12-13 18:22:20|560.72|558.32|560.72|558.32|560.72|558.32|560.54|558.14|0
1639419750000|2021-12-13 18:22:30|560.91|558.51|561.09|558.69|561.09|558.69|560.91|558.51|0
1639419760000|2021-12-13 18:22:40|561.27|558.87|561.27|558.87|561.27|558.87|561.09|558.69|0
1639419770000|2021-12-13 18:22:50|560.91|558.51|560.72|558.32|560.91|558.51|560.72|558.32|0
1639419780000|2021-12-13 18:23:00|560.91|558.51|560.91|558.51|560.91|558.51|560.54|558.14|0
1639419790000|2021-12-13 18:23:10|560.72|558.32|561.09|558.69|561.09|558.69|560.72|558.32|0
1639419800000|2021-12-13 18:23:20|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1639419810000|2021-12-13 18:23:30|560.72|558.32|560.91|558.51|560.91|558.51|560.72|558.32|0
1639419820000|2021-12-13 18:23:40|561.45|559.05|561.09|558.69|561.64|559.24|561.09|558.69|0
1639419830000|2021-12-13 18:23:50|561.27|558.87|561.27|558.87|561.45|559.05|561.27|558.87|0
1639419840000|2021-12-13 18:24:00|560.91|558.51|561.09|558.69|561.09|558.69|560.91|558.51|0
1639419850000|2021-12-13 18:24:10|561.27|558.87|561.09|558.69|561.27|558.87|561.09|558.69|0
1639419860000|2021-12-13 18:24:20|561.45|559.05|561.64|559.24|561.64|559.24|561.45|559.05|0
1639419870000|2021-12-13 18:24:30|561.45|559.05|561.27|558.87|561.45|559.05|561.09|558.69|0
1639419880000|2021-12-13 18:24:40|561.09|558.69|561.27|558.87|561.27|558.87|561.09|558.69|0
1639419890000|2021-12-13 18:24:50|561.45|559.05|561.64|559.24|561.82|559.42|561.45|559.05|0
1639419900000|2021-12-13 18:25:00|561.45|559.05|561.27|558.87|561.45|559.05|561.27|558.87|0
1639419910000|2021-12-13 18:25:10|561.09|558.69|561.45|559.05|561.45|559.05|561.09|558.69|0
1639419920000|2021-12-13 18:25:20|561.82|559.42|561.64|559.24|561.82|559.42|561.45|559.05|0
1639419930000|2021-12-13 18:25:30|561.45|559.05|561.27|558.87|561.45|559.05|561.27|558.87|0
1639419940000|2021-12-13 18:25:40|561.09|558.69|561.09|558.69|561.27|558.87|561.09|558.69|0
1639419950000|2021-12-13 18:25:50|560.91|558.51|561.09|558.69|561.09|558.69|560.91|558.51|0
1639419960000|2021-12-13 18:26:00|561.27|558.87|561.09|558.69|561.27|558.87|561.09|558.69|0
1639419970000|2021-12-13 18:26:10|560.91|558.51|560.54|558.14|561.09|558.69|560.54|558.14|0
1639419980000|2021-12-13 18:26:20|560.36|557.96|560.54|558.14|560.54|558.14|560.36|557.96|0
1639419990000|2021-12-13 18:26:30|560.36|557.96|560.9|558.5|560.9|558.5|560.36|557.96|0
1639420000000|2021-12-13 18:26:40|561.09|558.69|561.09|558.69|561.27|558.87|561.09|558.69|0
1639420010000|2021-12-13 18:26:50|561.27|558.87|560.72|558.32|561.27|558.87|560.72|558.32|0
1639420020000|2021-12-13 18:27:00|560.54|558.14|560.54|558.14|560.54|558.14|560.36|557.96|0
1639420030000|2021-12-13 18:27:10|560.72|558.32|561.09|558.69|561.09|558.69|560.72|558.32|0
1639420040000|2021-12-13 18:27:20|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1639420050000|2021-12-13 18:27:30|561.09|558.69|560.9|558.5|561.09|558.69|560.9|558.5|0
1639420060000|2021-12-13 18:27:40|560.72|558.32|560.54|558.14|560.72|558.32|560.54|558.14|0
1639420070000|2021-12-13 18:27:50|560.72|558.32|560.54|558.14|560.72|558.32|560.54|558.14|0
1639420080000|2021-12-13 18:28:00|560.72|558.32|561.09|558.69|561.09|558.69|560.72|558.32|0
1639420090000|2021-12-13 18:28:10|560.9|558.5|560.72|558.32|560.9|558.5|560.72|558.32|0
1639420100000|2021-12-13 18:28:20|560.9|558.5|560.99|558.59|560.99|558.59|560.9|558.5|0
1639420110000|2021-12-13 18:28:30|560.9|558.5|561.27|558.87|561.27|558.87|560.9|558.5|0
1639420120000|2021-12-13 18:28:40|561.09|558.69|561.45|559.05|561.45|559.05|561.09|558.69|0
1639420130000|2021-12-13 18:28:50|561.27|558.87|561.09|558.69|561.27|558.87|561.09|558.69|0
1639420140000|2021-12-13 18:29:00|561.27|558.87|561.27|558.87|561.27|558.87|561.27|558.87|0
1639420150000|2021-12-13 18:29:10|561.09|558.69|561.45|559.05|561.45|559.05|561.09|558.69|0
1639420160000|2021-12-13 18:29:20|561.27|558.87|561.27|558.87|561.27|558.87|561.27|558.87|0
1639420170000|2021-12-13 18:29:30|561.45|559.05|561.63|559.23|561.63|559.23|561.45|559.05|0
1639420180000|2021-12-13 18:29:40|561.45|559.05|561.45|559.05|561.63|559.23|561.45|559.05|0
1639420190000|2021-12-13 18:29:50|561.27|558.87|561.27|558.87|561.27|558.87|561.27|558.87|0
1639420200000|2021-12-13 18:30:00|562.18|559.78|561.45|559.05|562.18|559.78|561.45|559.05|0
1639420210000|2021-12-13 18:30:10|561.27|558.87|560.9|558.5|561.27|558.87|560.9|558.5|0
1639420220000|2021-12-13 18:30:20|560.81|558.41|561.09|558.69|561.09|558.69|560.72|558.32|0
1639420230000|2021-12-13 18:30:30|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1639420240000|2021-12-13 18:30:40|560.54|558.14|560.36|557.96|560.54|558.14|560.36|557.96|0
1639420250000|2021-12-13 18:30:50|559.99|557.59|559.81|557.41|559.99|557.59|559.63|557.23|0
1639420260000|2021-12-13 18:31:00|559.63|557.23|559.99|557.59|559.99|557.59|559.63|557.23|0
1639420270000|2021-12-13 18:31:10|560.17|557.77|560.9|558.5|560.9|558.5|560.17|557.77|0
1639420280000|2021-12-13 18:31:20|560.54|558.14|560.9|558.5|560.9|558.5|560.54|558.14|0
1639420290000|2021-12-13 18:31:30|561.09|558.69|560.54|558.14|561.09|558.69|560.44|558.04|0
1639420300000|2021-12-13 18:31:40|560.72|558.32|560.9|558.5|560.9|558.5|560.72|558.32|0
1639420310000|2021-12-13 18:31:50|560.54|558.14|560.17|557.77|560.54|558.14|560.17|557.77|0
1639420320000|2021-12-13 18:32:00|559.99|557.59|559.62|557.22|559.99|557.59|559.62|557.22|0
1639420330000|2021-12-13 18:32:10|559.26|556.86|559.81|557.41|559.81|557.41|559.26|556.86|0
1639420340000|2021-12-13 18:32:20|559.62|557.22|559.62|557.22|559.62|557.22|559.44|557.04|0
1639420350000|2021-12-13 18:32:30|559.44|557.04|559.62|557.22|559.62|557.22|559.44|557.04|0
1639420370000|2021-12-13 18:32:50|559.44|557.04|559.08|556.68|559.62|557.22|559.08|556.68|0
1639420380000|2021-12-13 18:33:00|559.26|556.86|559.35|556.95|559.62|557.22|559.26|556.86|0
1639420390000|2021-12-13 18:33:10|559.26|556.86|559.44|557.04|559.44|557.04|559.26|556.86|0
1639420400000|2021-12-13 18:33:20|559.62|557.22|559.44|557.04|559.62|557.22|559.08|556.68|0
1639420410000|2021-12-13 18:33:30|559.26|556.86|558.71|556.31|559.26|556.86|558.71|556.31|0
1639420420000|2021-12-13 18:33:40|558.53|556.13|558.53|556.13|558.71|556.31|558.53|556.13|0
1639420430000|2021-12-13 18:33:50|558.17|555.77|558.16|555.76|558.35|555.95|558.16|555.76|0
1639420440000|2021-12-13 18:34:00|557.98|555.58|558.35|555.95|558.35|555.95|557.98|555.58|0
1639420450000|2021-12-13 18:34:10|558.16|555.76|557.98|555.58|558.35|555.95|557.98|555.58|0
1639420460000|2021-12-13 18:34:20|558.16|555.76|558.16|555.76|558.16|555.76|557.98|555.58|0
1639420470000|2021-12-13 18:34:30|557.98|555.58|558.53|556.13|558.53|556.13|557.98|555.58|0
1639420480000|2021-12-13 18:34:40|558.71|556.31|558.89|556.49|558.89|556.49|558.71|556.31|0
1639420490000|2021-12-13 18:34:50|559.08|556.68|559.26|556.86|559.26|556.86|559.08|556.68|0
1639420500000|2021-12-13 18:35:00|559.08|556.68|559.26|556.86|559.26|556.86|558.89|556.49|0
1639420510000|2021-12-13 18:35:10|559.08|556.68|559.26|556.86|559.44|557.04|559.08|556.68|0
1639420520000|2021-12-13 18:35:20|559.44|557.04|559.44|557.04|559.62|557.22|559.44|557.04|0
1639420530000|2021-12-13 18:35:30|559.26|556.86|559.08|556.68|559.26|556.86|559.08|556.68|0
1639420540000|2021-12-13 18:35:40|558.89|556.49|558.89|556.49|558.89|556.49|558.89|556.49|0
1639420550000|2021-12-13 18:35:50|558.53|556.13|558.53|556.13|558.53|556.13|558.35|555.95|0
1639420560000|2021-12-13 18:36:00|558.71|556.31|558.71|556.31|558.89|556.49|558.53|556.13|0
1639420570000|2021-12-13 18:36:10|559.08|556.68|558.89|556.49|559.08|556.68|558.53|556.13|0
1639420580000|2021-12-13 18:36:20|559.26|556.86|559.08|556.68|559.26|556.86|559.08|556.68|0
1639420590000|2021-12-13 18:36:30|559.44|557.04|559.44|557.04|559.62|557.22|559.44|557.04|0
1639420600000|2021-12-13 18:36:40|559.62|557.22|559.44|557.04|559.62|557.22|559.26|556.86|0
1639420610000|2021-12-13 18:36:50|559.62|557.22|559.8|557.4|559.8|557.4|559.62|557.22|0
1639420620000|2021-12-13 18:37:00|559.44|557.04|559.26|556.86|559.44|557.04|559.26|556.86|0
1639420630000|2021-12-13 18:37:10|559.44|557.04|559.44|557.04|559.44|557.04|559.26|556.86|0
1639420640000|2021-12-13 18:37:20|559.8|557.4|559.99|557.59|560.17|557.77|559.8|557.4|0
1639420650000|2021-12-13 18:37:30|560.17|557.77|559.8|557.4|560.17|557.77|559.8|557.4|0
1639420660000|2021-12-13 18:37:40|560.17|557.77|560.17|557.77|560.17|557.77|559.99|557.59|0
1639420670000|2021-12-13 18:37:50|559.99|557.59|559.99|557.59|560.17|557.77|559.99|557.59|0
1639420680000|2021-12-13 18:38:00|560.17|557.77|559.8|557.4|560.17|557.77|559.8|557.4|0
1639420690000|2021-12-13 18:38:10|559.44|557.04|559.62|557.22|559.62|557.22|559.44|557.04|0
1639420700000|2021-12-13 18:38:20|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1639420710000|2021-12-13 18:38:30|559.62|557.22|559.44|557.04|559.8|557.4|559.44|557.04|0
1639420720000|2021-12-13 18:38:40|559.62|557.22|559.26|556.86|559.62|557.22|559.26|556.86|0
1639420730000|2021-12-13 18:38:50|559.44|557.04|559.07|556.67|559.44|557.04|559.07|556.67|0
1639420740000|2021-12-13 18:39:00|559.26|556.86|559.07|556.67|559.26|556.86|559.07|556.67|0
1639420750000|2021-12-13 18:39:10|558.98|556.58|558.98|556.58|558.98|556.58|558.98|556.58|0
1639420760000|2021-12-13 18:39:20|558.89|556.49|558.71|556.31|559.07|556.67|558.71|556.31|0
1639420770000|2021-12-13 18:39:30|558.53|556.13|558.71|556.31|558.71|556.31|558.53|556.13|0
1639420780000|2021-12-13 18:39:40|558.53|556.13|558.53|556.13|558.53|556.13|558.53|556.13|0
1639420800000|2021-12-13 18:40:00|558.71|556.31|558.89|556.49|558.89|556.49|558.53|556.13|0
1639420810000|2021-12-13 18:40:10|559.07|556.67|559.26|556.86|559.44|557.04|559.07|556.67|0
1639420820000|2021-12-13 18:40:20|559.99|557.59|559.99|557.59|559.99|557.59|559.8|557.4|0
1639420830000|2021-12-13 18:40:30|560.17|557.77|559.99|557.59|560.17|557.77|559.99|557.59|0
1639420840000|2021-12-13 18:40:40|559.8|557.4|559.99|557.59|560.17|557.77|559.8|557.4|0
1639420850000|2021-12-13 18:40:50|560.17|557.77|560.35|557.95|560.53|558.13|560.17|557.77|0
1639420860000|2021-12-13 18:41:00|560.53|558.13|560.35|557.95|560.53|558.13|560.35|557.95|0
1639420870000|2021-12-13 18:41:10|560.53|558.13|560.25|557.85|560.53|558.13|560.17|557.77|0
1639420880000|2021-12-13 18:41:20|560.35|557.95|560.35|557.95|560.53|558.13|560.17|557.77|0
1639420890000|2021-12-13 18:41:30|560.17|557.77|560.53|558.13|560.53|558.13|560.17|557.77|0
1639420900000|2021-12-13 18:41:40|560.9|558.5|561.08|558.68|561.08|558.68|560.9|558.5|0
1639420910000|2021-12-13 18:41:50|560.9|558.5|561.63|559.23|561.81|559.41|560.9|558.5|0
1639420920000|2021-12-13 18:42:00|560.9|558.5|561.08|558.68|561.08|558.68|560.9|558.5|0
1639420930000|2021-12-13 18:42:10|560.9|558.5|561.26|558.86|561.26|558.86|560.9|558.5|0
1639420940000|2021-12-13 18:42:20|561.08|558.68|561.44|559.04|561.44|559.04|561.08|558.68|0
1639420950000|2021-12-13 18:42:30|561.26|558.86|561.44|559.04|561.44|559.04|561.26|558.86|0
1639420960000|2021-12-13 18:42:40|561.26|558.86|561.08|558.68|561.26|558.86|561.08|558.68|0
1639420970000|2021-12-13 18:42:50|560.9|558.5|561.08|558.68|561.08|558.68|560.9|558.5|0
1639420980000|2021-12-13 18:43:00|560.9|558.5|560.71|558.31|561.08|558.68|560.71|558.31|0
1639420990000|2021-12-13 18:43:10|560.9|558.5|560.9|558.5|560.9|558.5|560.71|558.31|0
1639421000000|2021-12-13 18:43:20|561.08|558.68|561.08|558.68|561.08|558.68|561.08|558.68|0
1639421010000|2021-12-13 18:43:30|561.26|558.86|561.44|559.04|561.44|559.04|561.26|558.86|0
1639421020000|2021-12-13 18:43:40|561.63|559.23|561.99|559.59|561.99|559.59|561.63|559.23|0
1639421030000|2021-12-13 18:43:50|562.18|559.78|562.18|559.78|562.36|559.96|562.18|559.78|0
1639421040000|2021-12-13 18:44:00|561.99|559.59|561.44|559.04|561.99|559.59|561.44|559.04|0
1639421050000|2021-12-13 18:44:10|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1639421060000|2021-12-13 18:44:20|561.44|559.04|561.81|559.41|561.81|559.41|561.44|559.04|0
1639421070000|2021-12-13 18:44:30|561.99|559.59|562.17|559.77|562.17|559.77|561.99|559.59|0
1639421080000|2021-12-13 18:44:40|562.36|559.96|562.54|560.14|562.54|560.14|562.36|559.96|0
1639421090000|2021-12-13 18:44:50|562.36|559.96|561.99|559.59|562.36|559.96|561.99|559.59|0
1639421100000|2021-12-13 18:45:00|561.81|559.41|561.44|559.04|561.81|559.41|561.44|559.04|0
1639421110000|2021-12-13 18:45:10|561.63|559.23|561.08|558.68|561.63|559.23|561.08|558.68|0
1639421120000|2021-12-13 18:45:20|561.26|558.86|561.08|558.68|561.26|558.86|560.9|558.5|0
1639421130000|2021-12-13 18:45:30|561.81|559.41|561.63|559.23|561.81|559.41|561.44|559.04|0
1639421140000|2021-12-13 18:45:40|561.44|559.04|561.63|559.23|561.81|559.41|561.44|559.04|0
1639421150000|2021-12-13 18:45:50|561.44|559.04|561.26|558.86|561.44|559.04|561.26|558.86|0
1639421160000|2021-12-13 18:46:00|561.08|558.68|561.08|558.68|561.26|558.86|561.08|558.68|0
1639421170000|2021-12-13 18:46:10|561.26|558.86|561.81|559.41|561.81|559.41|561.26|558.86|0
1639421180000|2021-12-13 18:46:20|561.71|559.31|561.44|559.04|561.71|559.31|561.44|559.04|0
1639421190000|2021-12-13 18:46:30|561.26|558.86|561.08|558.68|561.26|558.86|561.08|558.68|0
1639421200000|2021-12-13 18:46:40|561.26|558.86|561.26|558.86|561.26|558.86|561.26|558.86|0
1639421210000|2021-12-13 18:46:50|561.44|559.04|561.63|559.23|561.63|559.23|561.44|559.04|0
1639421220000|2021-12-13 18:47:00|561.26|558.86|561.26|558.86|561.26|558.86|561.08|558.68|0
1639421230000|2021-12-13 18:47:10|561.44|559.04|561.26|558.86|561.44|559.04|561.26|558.86|0
1639421240000|2021-12-13 18:47:20|561.16|558.76|561.26|558.86|561.26|558.86|561.16|558.76|0
1639421250000|2021-12-13 18:47:30|561.08|558.68|560.71|558.31|561.08|558.68|560.71|558.31|0
1639421260000|2021-12-13 18:47:40|560.35|557.95|560.53|558.13|560.53|558.13|560.35|557.95|0
1639421270000|2021-12-13 18:47:50|560.35|557.95|560.35|557.95|560.53|558.13|560.35|557.95|0
1639421280000|2021-12-13 18:48:00|560.71|558.31|560.35|557.95|560.89|558.49|560.35|557.95|0
1639421290000|2021-12-13 18:48:10|560.53|558.13|560.35|557.95|560.71|558.31|560.35|557.95|0
1639421300000|2021-12-13 18:48:20|560.16|557.76|560.16|557.76|560.35|557.95|560.16|557.76|0
1639421310000|2021-12-13 18:48:30|560.35|557.95|560.16|557.76|560.35|557.95|560.16|557.76|0
1639421320000|2021-12-13 18:48:40|560.35|557.95|559.98|557.58|560.35|557.95|559.98|557.58|0
1639421330000|2021-12-13 18:48:50|560.16|557.76|560.16|557.76|560.16|557.76|559.98|557.58|0
1639421340000|2021-12-13 18:49:00|560.35|557.95|560.35|557.95|560.53|558.13|560.35|557.95|0
1639421350000|2021-12-13 18:49:10|560.16|557.76|560.16|557.76|560.53|558.13|560.16|557.76|0
1639421360000|2021-12-13 18:49:20|560.35|557.95|560.16|557.76|560.43|558.03|560.16|557.76|0
1639421370000|2021-12-13 18:49:30|559.98|557.58|560.16|557.76|560.16|557.76|559.98|557.58|0
1639421380000|2021-12-13 18:49:40|560.35|557.95|560.53|558.13|560.53|558.13|560.35|557.95|0
1639421390000|2021-12-13 18:49:50|560.35|557.95|559.98|557.58|560.35|557.95|559.98|557.58|0
1639421400000|2021-12-13 18:50:00|560.16|557.76|561.08|558.68|561.08|558.68|560.16|557.76|0
1639421410000|2021-12-13 18:50:10|560.71|558.31|561.26|558.86|561.26|558.86|560.71|558.31|0
1639421420000|2021-12-13 18:50:20|561.44|559.04|561.26|558.86|561.44|559.04|561.26|558.86|0
1639421430000|2021-12-13 18:50:30|561.08|558.68|561.62|559.22|561.62|559.22|561.08|558.68|0
1639421440000|2021-12-13 18:50:40|561.44|559.04|561.81|559.41|561.81|559.41|561.44|559.04|0
1639421450000|2021-12-13 18:50:50|561.62|559.22|561.08|558.68|561.62|559.22|561.08|558.68|0
1639421460000|2021-12-13 18:51:00|560.89|558.49|560.34|557.94|560.89|558.49|560.34|557.94|0
1639421470000|2021-12-13 18:51:10|560.53|558.13|560.71|558.31|560.71|558.31|560.53|558.13|0
1639421480000|2021-12-13 18:51:20|561.26|558.86|561.62|559.22|561.62|559.22|561.26|558.86|0
1639421490000|2021-12-13 18:51:30|561.81|559.41|561.62|559.22|561.81|559.41|561.44|559.04|0
1639421500000|2021-12-13 18:51:40|561.81|559.41|561.99|559.59|561.99|559.59|561.62|559.22|0
1639421510000|2021-12-13 18:51:50|561.81|559.41|561.99|559.59|561.99|559.59|561.81|559.41|0
1639421520000|2021-12-13 18:52:00|561.81|559.41|561.99|559.59|561.99|559.59|561.81|559.41|0
1639421530000|2021-12-13 18:52:10|561.62|559.22|561.44|559.04|561.62|559.22|561.44|559.04|0
1639421540000|2021-12-13 18:52:20|561.53|559.13|561.81|559.41|561.81|559.41|561.44|559.04|0
1639421550000|2021-12-13 18:52:30|561.62|559.22|561.81|559.41|561.81|559.41|561.62|559.22|0
1639421560000|2021-12-13 18:52:40|562.17|559.77|562.54|560.14|562.54|560.14|562.17|559.77|0
1639421570000|2021-12-13 18:52:50|562.35|559.95|562.54|560.14|562.54|560.14|562.35|559.95|0
1639421580000|2021-12-13 18:53:00|562.35|559.95|562.9|560.5|562.9|560.5|562.35|559.95|0
1639421590000|2021-12-13 18:53:10|563.08|560.68|563.27|560.87|563.27|560.87|563.08|560.68|0
1639421600000|2021-12-13 18:53:20|562.81|560.41|563.08|560.68|563.08|560.68|562.81|560.41|0
1639421610000|2021-12-13 18:53:30|563.27|560.87|563.08|560.68|563.27|560.87|563.08|560.68|0
1639421620000|2021-12-13 18:53:40|563.27|560.87|563.08|560.68|563.27|560.87|562.9|560.5|0
1639421630000|2021-12-13 18:53:50|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639421640000|2021-12-13 18:54:00|563.27|560.87|563.45|561.05|563.45|561.05|563.27|560.87|0
1639421650000|2021-12-13 18:54:10|563.27|560.87|563.63|561.23|563.63|561.23|563.27|560.87|0
1639421660000|2021-12-13 18:54:20|563.45|561.05|563.27|560.87|563.63|561.23|563.27|560.87|0
1639421670000|2021-12-13 18:54:30|563.63|561.23|563.63|561.23|563.63|561.23|563.45|561.05|0
1639421680000|2021-12-13 18:54:40|563.45|561.05|563.82|561.42|563.82|561.42|563.45|561.05|0
1639421690000|2021-12-13 18:54:50|563.63|561.23|563.63|561.23|563.63|561.23|563.45|561.05|0
1639421700000|2021-12-13 18:55:00|563.27|560.87|563.27|560.87|563.45|561.05|563.27|560.87|0
1639421710000|2021-12-13 18:55:10|563.08|560.68|563.08|560.68|563.27|560.87|563.08|560.68|0
1639421720000|2021-12-13 18:55:20|563.27|560.87|563.27|560.87|563.27|560.87|563.27|560.87|0
1639421730000|2021-12-13 18:55:30|563.08|560.68|563.08|560.68|563.08|560.68|562.9|560.5|0
1639421740000|2021-12-13 18:55:40|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639421750000|2021-12-13 18:55:50|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639421760000|2021-12-13 18:56:00|562.72|560.32|562.35|559.95|562.72|560.32|562.35|559.95|0
1639421770000|2021-12-13 18:56:10|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1639421780000|2021-12-13 18:56:20|562.35|559.95|562.53|560.13|562.9|560.5|562.35|559.95|0
1639421790000|2021-12-13 18:56:30|562.9|560.5|562.53|560.13|562.9|560.5|562.53|560.13|0
1639421800000|2021-12-13 18:56:40|562.72|560.32|562.9|560.5|562.9|560.5|562.72|560.32|0
1639421810000|2021-12-13 18:56:50|563.08|560.68|562.9|560.5|563.08|560.68|562.9|560.5|0
1639421820000|2021-12-13 18:57:00|562.72|560.32|562.72|560.32|562.72|560.32|562.53|560.13|0
1639421830000|2021-12-13 18:57:10|562.53|560.13|562.72|560.32|562.72|560.32|562.53|560.13|0
1639421840000|2021-12-13 18:57:20|562.9|560.5|563.27|560.87|563.45|561.05|562.9|560.5|0
1639421850000|2021-12-13 18:57:30|563.08|560.68|563.27|560.87|563.27|560.87|563.08|560.68|0
1639421860000|2021-12-13 18:57:40|563.08|560.68|563.08|560.68|563.08|560.68|563.08|560.68|0
1639421870000|2021-12-13 18:57:50|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639421880000|2021-12-13 18:58:00|563.27|560.87|563.45|561.05|563.45|561.05|563.27|560.87|0
1639421890000|2021-12-13 18:58:10|563.27|560.87|563.08|560.68|563.27|560.87|563.08|560.68|0
1639421900000|2021-12-13 18:58:20|563.27|560.87|563.63|561.23|563.63|561.23|563.27|560.87|0
1639421910000|2021-12-13 18:58:30|563.81|561.41|563.81|561.41|564|561.6|563.81|561.41|0
1639421920000|2021-12-13 18:58:40|563.63|561.23|563.45|561.05|563.63|561.23|563.45|561.05|0
1639421930000|2021-12-13 18:58:50|563.26|560.86|562.9|560.5|563.26|560.86|562.9|560.5|0
1639421940000|2021-12-13 18:59:00|562.72|560.32|563.26|560.86|563.26|560.86|562.72|560.32|0
1639421950000|2021-12-13 18:59:10|563.08|560.68|563.26|560.86|563.26|560.86|563.08|560.68|0
1639421960000|2021-12-13 18:59:20|563.08|560.68|563.08|560.68|563.08|560.68|562.9|560.5|0
1639421970000|2021-12-13 18:59:30|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639421980000|2021-12-13 18:59:40|562.9|560.5|563.08|560.68|563.17|560.77|562.9|560.5|0
1639421990000|2021-12-13 18:59:50|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1639422000000|2021-12-13 19:00:00|562.9|560.5|563.08|560.68|563.26|560.86|562.9|560.5|0
1639422010000|2021-12-13 19:00:10|562.9|560.5|563.08|560.68|563.26|560.86|562.72|560.32|0
1639422020000|2021-12-13 19:00:20|562.9|560.5|562.53|560.13|562.99|560.59|562.53|560.13|0
1639422030000|2021-12-13 19:00:30|562.72|560.32|562.72|560.32|562.72|560.32|562.53|560.13|0
1639422040000|2021-12-13 19:00:40|562.53|560.13|562.35|559.95|562.53|560.13|562.35|559.95|0
1639422050000|2021-12-13 19:00:50|562.17|559.77|561.98|559.58|562.17|559.77|561.98|559.58|0
1639422060000|2021-12-13 19:01:00|561.8|559.4|562.17|559.77|562.17|559.77|561.8|559.4|0
1639422070000|2021-12-13 19:01:10|561.8|559.4|562.17|559.77|562.35|559.95|561.8|559.4|0
1639422080000|2021-12-13 19:01:20|561.8|559.4|561.8|559.4|561.98|559.58|561.8|559.4|0
1639422090000|2021-12-13 19:01:30|561.98|559.58|561.44|559.04|561.98|559.58|561.44|559.04|0
1639422100000|2021-12-13 19:01:40|561.62|559.22|560.89|558.49|561.62|559.22|560.89|558.49|0
1639422110000|2021-12-13 19:01:50|561.07|558.67|560.89|558.49|561.07|558.67|560.7|558.3|0
1639422120000|2021-12-13 19:02:00|560.7|558.3|560.7|558.3|560.7|558.3|560.7|558.3|0
1639422130000|2021-12-13 19:02:10|561.25|558.85|561.43|559.03|561.62|559.22|561.25|558.85|0
1639422140000|2021-12-13 19:02:20|561.25|558.85|560.89|558.49|561.25|558.85|560.89|558.49|0
1639422150000|2021-12-13 19:02:30|561.07|558.67|561.07|558.67|561.25|558.85|561.07|558.67|0
1639422160000|2021-12-13 19:02:40|561.25|558.85|560.89|558.49|561.25|558.85|560.89|558.49|0
1639422170000|2021-12-13 19:02:50|561.07|558.67|560.79|558.39|561.07|558.67|560.79|558.39|0
1639422180000|2021-12-13 19:03:00|560.89|558.49|561.25|558.85|561.25|558.85|560.89|558.49|0
1639422190000|2021-12-13 19:03:10|561.43|559.03|561.07|558.67|561.43|559.03|561.07|558.67|0
1639422200000|2021-12-13 19:03:20|561.25|558.85|561.07|558.67|561.25|558.85|561.07|558.67|0
1639422210000|2021-12-13 19:03:30|561.25|558.85|561.43|559.03|561.43|559.03|561.25|558.85|0
1639422220000|2021-12-13 19:03:40|561.62|559.22|561.98|559.58|561.98|559.58|561.62|559.22|0
1639422230000|2021-12-13 19:03:50|561.8|559.4|561.98|559.58|561.98|559.58|561.8|559.4|0
1639422240000|2021-12-13 19:04:00|561.8|559.4|561.98|559.58|561.98|559.58|561.8|559.4|0
1639422250000|2021-12-13 19:04:10|562.16|559.76|561.98|559.58|562.16|559.76|561.98|559.58|0
1639422260000|2021-12-13 19:04:20|562.16|559.76|562.16|559.76|562.53|560.13|562.16|559.76|0
1639422270000|2021-12-13 19:04:30|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1639422280000|2021-12-13 19:04:40|561.8|559.4|561.98|559.58|561.98|559.58|561.8|559.4|0
1639422290000|2021-12-13 19:04:50|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1639422300000|2021-12-13 19:05:00|562.35|559.95|562.71|560.31|562.71|560.31|562.35|559.95|0
1639422310000|2021-12-13 19:05:10|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1639422320000|2021-12-13 19:05:20|562.9|560.5|562.53|560.13|562.9|560.5|562.53|560.13|0
1639422330000|2021-12-13 19:05:30|562.71|560.31|562.71|560.31|562.9|560.5|562.71|560.31|0
1639422340000|2021-12-13 19:05:40|562.53|560.13|561.8|559.4|562.53|560.13|561.8|559.4|0
1639422350000|2021-12-13 19:05:50|561.98|559.58|562.16|559.76|562.16|559.76|561.8|559.4|0
1639422360000|2021-12-13 19:06:00|561.98|559.58|561.8|559.4|561.98|559.58|561.8|559.4|0
1639422370000|2021-12-13 19:06:10|561.98|559.58|562.35|559.95|562.35|559.95|561.98|559.58|0
1639422380000|2021-12-13 19:06:20|562.16|559.76|561.98|559.58|562.16|559.76|561.98|559.58|0
1639422390000|2021-12-13 19:06:30|562.16|559.76|562.16|559.76|562.16|559.76|561.98|559.58|0
1639422400000|2021-12-13 19:06:40|562.35|559.95|562.35|559.95|562.53|560.13|562.35|559.95|0
1639422410000|2021-12-13 19:06:50|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1639422420000|2021-12-13 19:07:00|562.43|560.03|562.16|559.76|562.43|560.03|562.16|559.76|0
1639422430000|2021-12-13 19:07:10|562.35|559.95|561.98|559.58|562.35|559.95|561.98|559.58|0
1639422440000|2021-12-13 19:07:20|561.8|559.4|561.98|559.58|561.98|559.58|561.8|559.4|0
1639422450000|2021-12-13 19:07:30|562.16|559.76|562.89|560.49|562.89|560.49|562.16|559.76|0
1639422460000|2021-12-13 19:07:40|563.26|560.86|562.89|560.49|563.26|560.86|562.89|560.49|0
1639422470000|2021-12-13 19:07:50|562.71|560.31|563.08|560.68|563.08|560.68|562.71|560.31|0
1639422480000|2021-12-13 19:08:00|563.26|560.86|563.08|560.68|563.26|560.86|563.08|560.68|0
1639422490000|2021-12-13 19:08:10|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1639422500000|2021-12-13 19:08:20|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1639422510000|2021-12-13 19:08:30|563.26|560.86|563.26|560.86|563.44|561.04|563.08|560.68|0
1639422520000|2021-12-13 19:08:40|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1639422530000|2021-12-13 19:08:50|563.63|561.23|563.81|561.41|563.81|561.41|563.63|561.23|0
1639422540000|2021-12-13 19:09:00|563.63|561.23|563.63|561.23|563.81|561.41|563.63|561.23|0
1639422550000|2021-12-13 19:09:10|563.81|561.41|563.63|561.23|563.81|561.41|563.44|561.04|0
1639422560000|2021-12-13 19:09:20|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1639422570000|2021-12-13 19:09:30|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1639422580000|2021-12-13 19:09:40|563.44|561.04|563.63|561.23|563.63|561.23|563.44|561.04|0
1639422590000|2021-12-13 19:09:50|563.81|561.41|563.99|561.59|563.99|561.59|563.81|561.41|0
1639422600000|2021-12-13 19:10:00|563.81|561.41|563.81|561.41|563.99|561.59|563.81|561.41|0
1639422610000|2021-12-13 19:10:10|563.99|561.59|563.81|561.41|563.99|561.59|563.81|561.41|0
1639422620000|2021-12-13 19:10:20|563.99|561.59|564.36|561.96|564.36|561.96|563.99|561.59|0
1639422630000|2021-12-13 19:10:30|564.54|562.14|564.91|562.51|564.91|562.51|564.54|562.14|0
1639422640000|2021-12-13 19:10:40|564.72|562.32|564.54|562.14|564.72|562.32|564.54|562.14|0
1639422650000|2021-12-13 19:10:50|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1639422660000|2021-12-13 19:11:00|564.54|562.14|563.81|561.41|564.54|562.14|563.81|561.41|0
1639422670000|2021-12-13 19:11:10|563.99|561.59|563.81|561.41|563.99|561.59|563.62|561.22|0
1639422680000|2021-12-13 19:11:20|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1639422690000|2021-12-13 19:11:30|564.36|561.96|564.72|562.32|564.72|562.32|564.36|561.96|0
1639422700000|2021-12-13 19:11:40|564.54|562.14|564.72|562.32|564.72|562.32|564.54|562.14|0
1639422710000|2021-12-13 19:11:50|564.54|562.14|564.17|561.77|564.54|562.14|564.17|561.77|0
1639422720000|2021-12-13 19:12:00|563.99|561.59|564.36|561.96|564.36|561.96|563.99|561.59|0
1639422730000|2021-12-13 19:12:10|564.54|562.14|564.72|562.32|564.72|562.32|564.54|562.14|0
1639422740000|2021-12-13 19:12:20|564.54|562.14|564.36|561.96|564.54|562.14|564.36|561.96|0
1639422750000|2021-12-13 19:12:30|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1639422760000|2021-12-13 19:12:40|564.36|561.96|564.36|561.96|564.36|561.96|564.17|561.77|0
1639422770000|2021-12-13 19:12:50|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1639422780000|2021-12-13 19:13:00|564.36|561.96|564.17|561.77|564.36|561.96|564.17|561.77|0
1639422790000|2021-12-13 19:13:10|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1639422800000|2021-12-13 19:13:20|564.08|561.68|563.99|561.59|564.08|561.68|563.99|561.59|0
1639422810000|2021-12-13 19:13:30|563.81|561.41|563.81|561.41|563.81|561.41|563.62|561.22|0
1639422820000|2021-12-13 19:13:40|563.99|561.59|564.26|561.86|564.26|561.86|563.81|561.41|0
1639422830000|2021-12-13 19:13:50|564.17|561.77|564.36|561.96|564.54|562.14|564.17|561.77|0
1639422840000|2021-12-13 19:14:00|564.17|561.77|564.36|561.96|564.54|562.14|564.17|561.77|0
1639422850000|2021-12-13 19:14:10|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1639422860000|2021-12-13 19:14:20|564.26|561.86|564.17|561.77|564.36|561.96|564.17|561.77|0
1639422870000|2021-12-13 19:14:30|564.26|561.86|563.99|561.59|564.26|561.86|563.99|561.59|0
1639422880000|2021-12-13 19:14:40|564.17|561.77|563.99|561.59|564.17|561.77|563.99|561.59|0
1639422890000|2021-12-13 19:14:50|563.81|561.41|563.81|561.41|563.99|561.59|563.81|561.41|0
1639422900000|2021-12-13 19:15:00|563.99|561.59|563.81|561.41|563.99|561.59|563.81|561.41|0
1639422910000|2021-12-13 19:15:10|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1639422920000|2021-12-13 19:15:20|563.81|561.41|563.62|561.22|563.81|561.41|563.62|561.22|0
1639422930000|2021-12-13 19:15:30|563.71|561.31|563.71|561.31|563.81|561.41|563.71|561.31|0
1639422940000|2021-12-13 19:15:40|563.62|561.22|563.62|561.22|563.62|561.22|563.44|561.04|0
1639422950000|2021-12-13 19:15:50|563.71|561.31|563.44|561.04|563.71|561.31|563.44|561.04|0
1639422960000|2021-12-13 19:16:00|563.62|561.22|563.62|561.22|563.62|561.22|563.44|561.04|0
1639422970000|2021-12-13 19:16:10|563.81|561.41|563.62|561.22|563.81|561.41|563.62|561.22|0
1639422980000|2021-12-13 19:16:20|563.8|561.4|563.8|561.4|563.99|561.59|563.8|561.4|0
1639422990000|2021-12-13 19:16:30|563.99|561.59|563.62|561.22|563.99|561.59|563.62|561.22|0
1639423000000|2021-12-13 19:16:40|563.26|560.86|563.26|560.86|563.26|560.86|563.07|560.67|0
1639423010000|2021-12-13 19:16:50|563.44|561.04|563.62|561.22|563.62|561.22|563.44|561.04|0
1639423020000|2021-12-13 19:17:00|563.44|561.04|563.07|560.67|563.44|561.04|563.07|560.67|0
1639423030000|2021-12-13 19:17:10|563.44|561.04|563.62|561.22|563.62|561.22|563.44|561.04|0
1639423040000|2021-12-13 19:17:20|563.44|561.04|563.26|560.86|563.44|561.04|563.26|560.86|0
1639423050000|2021-12-13 19:17:30|563.07|560.67|563.34|560.94|563.34|560.94|563.07|560.67|0
1639423060000|2021-12-13 19:17:40|563.44|561.04|563.62|561.22|563.62|561.22|563.44|561.04|0
1639423080000|2021-12-13 19:18:00|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1639423090000|2021-12-13 19:18:10|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1639423100000|2021-12-13 19:18:20|563.62|561.22|563.62|561.22|563.62|561.22|563.44|561.04|0
1639423110000|2021-12-13 19:18:30|563.44|561.04|563.25|560.85|563.44|561.04|563.25|560.85|0
1639423120000|2021-12-13 19:18:40|563.44|561.04|563.25|560.85|563.44|561.04|563.25|560.85|0
1639423130000|2021-12-13 19:18:50|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1639423140000|2021-12-13 19:19:00|563.25|560.85|563.25|560.85|563.44|561.04|563.25|560.85|0
1639423150000|2021-12-13 19:19:10|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1639423160000|2021-12-13 19:19:20|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1639423170000|2021-12-13 19:19:30|563.25|560.85|563.34|560.94|563.34|560.94|563.25|560.85|0
1639423180000|2021-12-13 19:19:40|563.25|560.85|563.8|561.4|563.8|561.4|563.25|560.85|0
1639423200000|2021-12-13 19:20:00|563.99|561.59|564.17|561.77|564.17|561.77|563.8|561.4|0
1639423210000|2021-12-13 19:20:10|564.72|562.32|564.9|562.5|565.08|562.68|564.72|562.32|0
1639423220000|2021-12-13 19:20:20|565.08|562.68|565.08|562.68|565.27|562.87|564.9|562.5|0
1639423230000|2021-12-13 19:20:30|565.45|563.05|565.63|563.23|565.63|563.23|565.45|563.05|0
1639423240000|2021-12-13 19:20:40|565.82|563.42|565.82|563.42|565.82|563.42|565.82|563.42|0
1639423250000|2021-12-13 19:20:50|565.45|563.05|565.82|563.42|565.82|563.42|565.45|563.05|0
1639423260000|2021-12-13 19:21:00|565.63|563.23|565.82|563.42|565.82|563.42|565.63|563.23|0
1639423270000|2021-12-13 19:21:10|566|563.6|565.82|563.42|566.18|563.78|565.82|563.42|0
1639423280000|2021-12-13 19:21:20|566|563.6|566|563.6|566|563.6|565.82|563.42|0
1639423290000|2021-12-13 19:21:30|565.82|563.42|565.9|563.5|565.9|563.5|565.72|563.32|0
1639423300000|2021-12-13 19:21:40|565.82|563.42|566|563.6|566|563.6|565.82|563.42|0
1639423310000|2021-12-13 19:21:50|566.18|563.78|566.73|564.33|566.73|564.33|566.18|563.78|0
1639423320000|2021-12-13 19:22:00|566.92|564.52|566.73|564.33|566.92|564.52|566.73|564.33|0
1639423330000|2021-12-13 19:22:10|566.55|564.15|566.73|564.33|566.73|564.33|566.55|564.15|0
1639423340000|2021-12-13 19:22:20|566.55|564.15|566.73|564.33|566.73|564.33|566.55|564.15|0
1639423350000|2021-12-13 19:22:30|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1639423360000|2021-12-13 19:22:40|566.73|564.33|566.55|564.15|566.73|564.33|566.55|564.15|0
1639423370000|2021-12-13 19:22:50|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1639423380000|2021-12-13 19:23:00|566.92|564.52|566.73|564.33|566.92|564.52|566.73|564.33|0
1639423390000|2021-12-13 19:23:10|566.92|564.52|566.92|564.52|566.92|564.52|566.73|564.33|0
1639423400000|2021-12-13 19:23:20|566.73|564.33|566.37|563.97|566.73|564.33|566.37|563.97|0
1639423410000|2021-12-13 19:23:30|566.27|563.87|566.37|563.97|566.37|563.97|566.18|563.78|0
1639423420000|2021-12-13 19:23:40|566.18|563.78|565.82|563.42|566.18|563.78|565.82|563.42|0
1639423430000|2021-12-13 19:23:50|565.63|563.23|565.82|563.42|565.82|563.42|565.63|563.23|0
1639423440000|2021-12-13 19:24:00|565.63|563.23|565.45|563.05|565.82|563.42|565.45|563.05|0
1639423450000|2021-12-13 19:24:10|565.27|562.87|565.45|563.05|565.45|563.05|565.27|562.87|0
1639423460000|2021-12-13 19:24:20|565.63|563.23|565.63|563.23|565.82|563.42|565.63|563.23|0
1639423470000|2021-12-13 19:24:30|565.82|563.42|566|563.6|566.37|563.97|565.82|563.42|0
1639423480000|2021-12-13 19:24:40|565.82|563.42|566|563.6|566|563.6|565.82|563.42|0
1639423490000|2021-12-13 19:24:50|566.18|563.78|566.55|564.15|566.55|564.15|566.18|563.78|0
1639423500000|2021-12-13 19:25:00|566.37|563.97|566.18|563.78|566.37|563.97|566.18|563.78|0
1639423510000|2021-12-13 19:25:10|566.37|563.97|566.55|564.15|566.55|564.15|566.37|563.97|0
1639423520000|2021-12-13 19:25:20|566.37|563.97|566.55|564.15|566.73|564.33|566.37|563.97|0
1639423530000|2021-12-13 19:25:30|566.73|564.33|566.36|563.96|566.73|564.33|566.36|563.96|0
1639423540000|2021-12-13 19:25:40|566.18|563.78|566|563.6|566.18|563.78|566|563.6|0
1639423550000|2021-12-13 19:25:50|565.81|563.41|565.81|563.41|566|563.6|565.81|563.41|0
1639423560000|2021-12-13 19:26:00|565.63|563.23|565.26|562.86|565.63|563.23|565.26|562.86|0
1639423570000|2021-12-13 19:26:10|565.45|563.05|565.45|563.05|565.45|563.05|565.26|562.86|0
1639423580000|2021-12-13 19:26:20|565.26|562.86|565.08|562.68|565.26|562.86|565.08|562.68|0
1639423590000|2021-12-13 19:26:30|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1639423610000|2021-12-13 19:26:50|565.45|563.05|565.45|563.05|565.45|563.05|565.26|562.86|0
1639423620000|2021-12-13 19:27:00|565.63|563.23|564.9|562.5|565.63|563.23|564.71|562.31|0
1639423630000|2021-12-13 19:27:10|565.08|562.68|564.9|562.5|565.08|562.68|564.9|562.5|0
1639423640000|2021-12-13 19:27:20|564.71|562.31|564.35|561.95|564.71|562.31|564.35|561.95|0
1639423650000|2021-12-13 19:27:30|564.53|562.13|564.17|561.77|564.53|562.13|563.98|561.58|0
1639423660000|2021-12-13 19:27:40|563.8|561.4|564.53|562.13|565.08|562.68|563.8|561.4|0
1639423670000|2021-12-13 19:27:50|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1639423680000|2021-12-13 19:28:00|564.17|561.77|564.35|561.95|564.35|561.95|563.98|561.58|0
1639423690000|2021-12-13 19:28:10|564.71|562.31|564.71|562.31|565.08|562.68|564.71|562.31|0
1639423700000|2021-12-13 19:28:20|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1639423710000|2021-12-13 19:28:30|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1639423720000|2021-12-13 19:28:40|564.16|561.76|564.16|561.76|564.16|561.76|563.98|561.58|0
1639423730000|2021-12-13 19:28:50|563.8|561.4|564.16|561.76|564.16|561.76|563.8|561.4|0
1639423740000|2021-12-13 19:29:00|563.98|561.58|563.8|561.4|563.98|561.58|563.62|561.22|0
1639423750000|2021-12-13 19:29:10|563.62|561.22|563.8|561.4|563.98|561.58|563.62|561.22|0
1639423760000|2021-12-13 19:29:20|563.98|561.58|563.8|561.4|564.16|561.76|563.8|561.4|0
1639423770000|2021-12-13 19:29:30|563.98|561.58|564.71|562.31|564.71|562.31|563.98|561.58|0
1639423780000|2021-12-13 19:29:40|564.62|562.22|564.71|562.31|564.71|562.31|564.62|562.22|0
1639423790000|2021-12-13 19:29:50|564.62|562.22|564.71|562.31|564.71|562.31|564.53|562.13|0
1639423800000|2021-12-13 19:30:00|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1639423810000|2021-12-13 19:30:10|564.71|562.31|565.08|562.68|565.08|562.68|564.71|562.31|0
1639423820000|2021-12-13 19:30:20|564.9|562.5|565.08|562.68|565.08|562.68|564.9|562.5|0
1639423830000|2021-12-13 19:30:30|564.71|562.31|563.98|561.58|564.71|562.31|563.8|561.4|0
1639423840000|2021-12-13 19:30:40|563.8|561.4|563.98|561.58|563.98|561.58|563.8|561.4|0
1639423850000|2021-12-13 19:30:50|563.8|561.4|563.07|560.67|563.8|561.4|563.07|560.67|0
1639423860000|2021-12-13 19:31:00|563.25|560.85|562.88|560.48|563.25|560.85|562.88|560.48|0
1639423870000|2021-12-13 19:31:10|563.07|560.67|563.25|560.85|563.43|561.03|563.07|560.67|0
1639423880000|2021-12-13 19:31:20|563.43|561.03|563.25|560.85|563.43|561.03|563.25|560.85|0
1639423890000|2021-12-13 19:31:30|563.43|561.03|563.25|560.85|563.43|561.03|563.07|560.67|0
1639423900000|2021-12-13 19:31:40|563.43|561.03|563.43|561.03|563.43|561.03|563.25|560.85|0
1639423910000|2021-12-13 19:31:50|563.34|560.94|563.25|560.85|563.43|561.03|563.25|560.85|0
1639423920000|2021-12-13 19:32:00|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1639423930000|2021-12-13 19:32:10|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1639423940000|2021-12-13 19:32:20|563.25|560.85|563.61|561.21|563.61|561.21|563.25|560.85|0
1639423950000|2021-12-13 19:32:30|563.8|561.4|563.61|561.21|563.8|561.4|563.61|561.21|0
1639423960000|2021-12-13 19:32:40|563.25|560.85|563.61|561.21|563.61|561.21|563.25|560.85|0
1639423970000|2021-12-13 19:32:50|563.8|561.4|563.8|561.4|563.8|561.4|563.61|561.21|0
1639423980000|2021-12-13 19:33:00|563.52|561.12|563.43|561.03|563.61|561.21|563.43|561.03|0
1639423990000|2021-12-13 19:33:10|563.61|561.21|563.43|561.03|563.61|561.21|563.43|561.03|0
1639424000000|2021-12-13 19:33:20|563.61|561.21|563.98|561.58|563.98|561.58|563.43|561.03|0
1639424010000|2021-12-13 19:33:30|564.16|561.76|564.16|561.76|564.16|561.76|563.98|561.58|0
1639424020000|2021-12-13 19:33:40|563.98|561.58|563.98|561.58|564.16|561.76|563.98|561.58|0
1639424030000|2021-12-13 19:33:50|563.88|561.48|563.98|561.58|564.16|561.76|563.88|561.48|0
1639424040000|2021-12-13 19:34:00|564.16|561.76|564.71|562.31|564.71|562.31|564.16|561.76|0
1639424050000|2021-12-13 19:34:10|564.53|562.13|565.08|562.68|565.08|562.68|564.53|562.13|0
1639424070000|2021-12-13 19:34:30|564.71|562.31|565.08|562.68|565.08|562.68|564.71|562.31|0
1639424080000|2021-12-13 19:34:40|565.26|562.86|565.26|562.86|565.26|562.86|565.08|562.68|0
1639424090000|2021-12-13 19:34:50|565.44|563.04|565.44|563.04|565.44|563.04|565.44|563.04|0
1639424100000|2021-12-13 19:35:00|565.35|562.95|564.89|562.49|565.44|563.04|564.89|562.49|0
1639424110000|2021-12-13 19:35:10|564.53|562.13|564.34|561.94|564.53|562.13|564.34|561.94|0
1639424120000|2021-12-13 19:35:20|564.53|562.13|564.34|561.94|564.53|562.13|564.34|561.94|0
1639424130000|2021-12-13 19:35:30|564.71|562.31|564.89|562.49|565.08|562.68|564.71|562.31|0
1639424140000|2021-12-13 19:35:40|564.53|562.13|564.71|562.31|564.71|562.31|564.53|562.13|0
1639424150000|2021-12-13 19:35:50|564.62|562.22|564.53|562.13|564.62|562.22|564.34|561.94|0
1639424160000|2021-12-13 19:36:00|564.34|561.94|564.71|562.31|564.71|562.31|564.34|561.94|0
1639424170000|2021-12-13 19:36:10|564.53|562.13|564.89|562.49|564.89|562.49|564.53|562.13|0
1639424180000|2021-12-13 19:36:20|564.71|562.31|564.53|562.13|564.71|562.31|564.53|562.13|0
1639424190000|2021-12-13 19:36:30|565.08|562.68|564.89|562.49|565.08|562.68|564.71|562.31|0
1639424200000|2021-12-13 19:36:40|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1639424210000|2021-12-13 19:36:50|565.08|562.68|565.08|562.68|565.08|562.68|565.08|562.68|0
1639424220000|2021-12-13 19:37:00|564.89|562.49|564.34|561.94|564.89|562.49|564.34|561.94|0
1639424230000|2021-12-13 19:37:10|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1639424240000|2021-12-13 19:37:20|564.34|561.94|564.71|562.31|564.89|562.49|564.34|561.94|0
1639424250000|2021-12-13 19:37:30|564.53|562.13|564.71|562.31|564.71|562.31|564.53|562.13|0
1639424260000|2021-12-13 19:37:40|564.53|562.13|564.89|562.49|564.89|562.49|564.53|562.13|0
1639424270000|2021-12-13 19:37:50|565.44|563.04|565.63|563.23|565.63|563.23|565.44|563.04|0
1639424280000|2021-12-13 19:38:00|565.44|563.04|565.26|562.86|565.63|563.23|565.26|562.86|0
1639424290000|2021-12-13 19:38:10|565.08|562.68|565.08|562.68|565.26|562.86|565.08|562.68|0
1639424300000|2021-12-13 19:38:20|564.89|562.49|564.89|562.49|564.89|562.49|564.71|562.31|0
1639424310000|2021-12-13 19:38:30|565.08|562.68|564.71|562.31|565.08|562.68|564.71|562.31|0
1639424320000|2021-12-13 19:38:40|564.53|562.13|564.89|562.49|564.89|562.49|564.53|562.13|0
1639424330000|2021-12-13 19:38:50|564.71|562.31|564.71|562.31|564.89|562.49|564.71|562.31|0
1639424340000|2021-12-13 19:39:00|565.08|562.68|565.26|562.86|565.26|562.86|565.08|562.68|0
1639424350000|2021-12-13 19:39:10|565.08|562.68|564.71|562.31|565.08|562.68|564.71|562.31|0
1639424360000|2021-12-13 19:39:20|564.53|562.13|563.98|561.58|564.71|562.31|563.98|561.58|0
1639424370000|2021-12-13 19:39:30|564.16|561.76|564.34|561.94|564.34|561.94|564.16|561.76|0
1639424380000|2021-12-13 19:39:40|564.16|561.76|564.34|561.94|564.34|561.94|564.16|561.76|0
1639424390000|2021-12-13 19:39:50|564.53|562.13|564.53|562.13|564.53|562.13|564.34|561.94|0
1639424400000|2021-12-13 19:40:00|564.71|562.31|564.53|562.13|564.71|562.31|564.53|562.13|0
1639424410000|2021-12-13 19:40:10|564.34|561.94|565.07|562.67|565.26|562.86|564.34|561.94|0
1639424420000|2021-12-13 19:40:20|564.89|562.49|565.07|562.67|565.07|562.67|564.89|562.49|0
1639424430000|2021-12-13 19:40:30|564.71|562.31|564.71|562.31|564.89|562.49|564.71|562.31|0
1639424440000|2021-12-13 19:40:40|564.89|562.49|565.07|562.67|565.07|562.67|564.71|562.31|0
1639424450000|2021-12-13 19:40:50|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1639424460000|2021-12-13 19:41:00|565.07|562.67|564.71|562.31|565.07|562.67|564.71|562.31|0
1639424470000|2021-12-13 19:41:10|564.89|562.49|564.71|562.31|564.89|562.49|564.71|562.31|0
1639424480000|2021-12-13 19:41:20|564.89|562.49|564.89|562.49|565.07|562.67|564.89|562.49|0
1639424500000|2021-12-13 19:41:40|564.52|562.12|564.52|562.12|564.61|562.21|564.52|562.12|0
1639424510000|2021-12-13 19:41:50|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1639424520000|2021-12-13 19:42:00|564.52|562.12|564.52|562.12|564.52|562.12|564.43|562.03|0
1639424530000|2021-12-13 19:42:10|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1639424540000|2021-12-13 19:42:20|564.16|561.76|564.52|562.12|564.52|562.12|564.16|561.76|0
1639424550000|2021-12-13 19:42:30|564.71|562.31|564.89|562.49|564.89|562.49|564.71|562.31|0
1639424560000|2021-12-13 19:42:40|565.07|562.67|565.26|562.86|565.26|562.86|565.07|562.67|0
1639424570000|2021-12-13 19:42:50|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1639424580000|2021-12-13 19:43:00|564.89|562.49|564.71|562.31|564.89|562.49|564.71|562.31|0
1639424590000|2021-12-13 19:43:10|564.89|562.49|564.52|562.12|564.89|562.49|564.52|562.12|0
1639424600000|2021-12-13 19:43:20|564.34|561.94|564.34|561.94|564.34|561.94|563.97|561.57|0
1639424610000|2021-12-13 19:43:30|564.52|562.12|564.43|562.03|564.52|562.12|564.43|562.03|0
1639424620000|2021-12-13 19:43:40|564.34|561.94|564.52|562.12|564.52|562.12|564.34|561.94|0
1639424630000|2021-12-13 19:43:50|564.34|561.94|564.52|562.12|564.52|562.12|564.34|561.94|0
1639424640000|2021-12-13 19:44:00|564.34|561.94|564.16|561.76|564.34|561.94|564.16|561.76|0
1639424670000|2021-12-13 19:44:30|564.06|561.66|564.34|561.94|564.34|561.94|564.06|561.66|0
1639424680000|2021-12-13 19:44:40|564.61|562.21|564.52|562.12|564.71|562.31|564.34|561.94|0
1639424690000|2021-12-13 19:44:50|564.71|562.31|564.16|561.76|564.71|562.31|564.16|561.76|0
1639424700000|2021-12-13 19:45:00|564.34|561.94|564.16|561.76|564.34|561.94|563.97|561.57|0
1639424710000|2021-12-13 19:45:10|564.52|562.12|564.34|561.94|564.52|562.12|564.34|561.94|0
1639424720000|2021-12-13 19:45:20|564.52|562.12|564.16|561.76|564.71|562.31|564.16|561.76|0
1639424730000|2021-12-13 19:45:30|564.34|561.94|563.97|561.57|564.34|561.94|563.97|561.57|0
1639424740000|2021-12-13 19:45:40|564.34|561.94|564.34|561.94|564.52|562.12|564.34|561.94|0
1639424750000|2021-12-13 19:45:50|564.16|561.76|564.52|562.12|564.52|562.12|564.16|561.76|0
1639424760000|2021-12-13 19:46:00|564.16|561.76|563.97|561.57|564.16|561.76|563.97|561.57|0
1639424770000|2021-12-13 19:46:10|564.16|561.76|563.79|561.39|564.16|561.76|563.79|561.39|0
1639424780000|2021-12-13 19:46:20|563.61|561.21|563.97|561.57|563.97|561.57|563.61|561.21|0
1639424790000|2021-12-13 19:46:30|563.79|561.39|563.97|561.57|563.97|561.57|563.61|561.21|0
1639424800000|2021-12-13 19:46:40|563.79|561.39|563.61|561.21|563.97|561.57|563.42|561.02|0
1639424810000|2021-12-13 19:46:50|563.79|561.39|563.79|561.39|563.79|561.39|563.61|561.21|0
1639424820000|2021-12-13 19:47:00|563.61|561.21|563.51|561.11|563.61|561.21|563.51|561.11|0
1639424830000|2021-12-13 19:47:10|563.61|561.21|563.61|561.21|563.79|561.39|563.61|561.21|0
1639424840000|2021-12-13 19:47:20|563.42|561.02|564.16|561.76|564.16|561.76|563.42|561.02|0
1639424850000|2021-12-13 19:47:30|563.61|561.21|563.61|561.21|563.61|561.21|563.42|561.02|0
1639424860000|2021-12-13 19:47:40|563.79|561.39|563.61|561.21|563.79|561.39|563.61|561.21|0
1639424870000|2021-12-13 19:47:50|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1639424880000|2021-12-13 19:48:00|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1639424890000|2021-12-13 19:48:10|563.79|561.39|563.61|561.21|563.79|561.39|563.42|561.02|0
1639424900000|2021-12-13 19:48:20|563.51|561.11|563.61|561.21|563.61|561.21|563.51|561.11|0
1639424910000|2021-12-13 19:48:30|563.42|561.02|563.97|561.57|563.97|561.57|563.42|561.02|0
1639424920000|2021-12-13 19:48:40|563.61|561.21|563.42|561.02|563.61|561.21|563.42|561.02|0
1639424930000|2021-12-13 19:48:50|563.24|560.84|563.42|561.02|563.61|561.21|563.06|560.66|0
1639424940000|2021-12-13 19:49:00|563.61|561.21|563.97|561.57|563.97|561.57|563.61|561.21|0
1639424950000|2021-12-13 19:49:10|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1639424960000|2021-12-13 19:49:20|563.61|561.21|563.61|561.21|563.79|561.39|563.61|561.21|0
1639424970000|2021-12-13 19:49:30|563.79|561.39|563.79|561.39|563.79|561.39|563.61|561.21|0
1639424980000|2021-12-13 19:49:40|563.61|561.21|563.51|561.11|563.79|561.39|563.51|561.11|0
1639424990000|2021-12-13 19:49:50|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1639425000000|2021-12-13 19:50:00|563.6|561.2|563.79|561.39|563.79|561.39|563.6|561.2|0
1639425010000|2021-12-13 19:50:10|563.97|561.57|563.97|561.57|564.15|561.75|563.97|561.57|0
1639425020000|2021-12-13 19:50:20|564.15|561.75|564.15|561.75|564.15|561.75|563.79|561.39|0
1639425030000|2021-12-13 19:50:30|563.97|561.57|563.42|561.02|564.15|561.75|563.42|561.02|0
1639425040000|2021-12-13 19:50:40|563.6|561.2|563.79|561.39|563.79|561.39|563.6|561.2|0
1639425050000|2021-12-13 19:50:50|563.6|561.2|563.42|561.02|563.6|561.2|563.42|561.02|0
1639425060000|2021-12-13 19:51:00|563.6|561.2|564.15|561.75|564.15|561.75|563.6|561.2|0
1639425070000|2021-12-13 19:51:10|563.97|561.57|564.15|561.75|564.15|561.75|563.97|561.57|0
1639425080000|2021-12-13 19:51:20|563.97|561.57|563.6|561.2|563.97|561.57|563.6|561.2|0
1639425090000|2021-12-13 19:51:30|563.79|561.39|564.06|561.66|564.06|561.66|563.79|561.39|0
1639425100000|2021-12-13 19:51:40|564.15|561.75|564.52|562.12|564.7|562.3|564.15|561.75|0
1639425110000|2021-12-13 19:51:50|564.34|561.94|564.15|561.75|564.34|561.94|564.15|561.75|0
1639425120000|2021-12-13 19:52:00|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1639425130000|2021-12-13 19:52:10|564.15|561.75|564.15|561.75|564.15|561.75|563.97|561.57|0
1639425140000|2021-12-13 19:52:20|563.97|561.57|563.87|561.47|563.97|561.57|563.87|561.47|0
1639425150000|2021-12-13 19:52:30|563.97|561.57|564.15|561.75|564.15|561.75|563.97|561.57|0
1639425160000|2021-12-13 19:52:40|563.97|561.57|563.79|561.39|564.15|561.75|563.79|561.39|0
1639425170000|2021-12-13 19:52:50|563.97|561.57|563.97|561.57|564.15|561.75|563.97|561.57|0
1639425180000|2021-12-13 19:53:00|564.15|561.75|563.97|561.57|564.15|561.75|563.97|561.57|0
1639425190000|2021-12-13 19:53:10|564.15|561.75|563.97|561.57|564.15|561.75|563.97|561.57|0
1639425200000|2021-12-13 19:53:20|563.79|561.39|563.97|561.57|563.97|561.57|563.6|561.2|0
1639425210000|2021-12-13 19:53:30|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1639425230000|2021-12-13 19:53:50|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1639425240000|2021-12-13 19:54:00|563.79|561.39|563.97|561.57|563.97|561.57|563.79|561.39|0
1639425250000|2021-12-13 19:54:10|564.15|561.75|563.97|561.57|564.15|561.75|563.97|561.57|0
1639425260000|2021-12-13 19:54:20|564.15|561.75|563.97|561.57|564.15|561.75|563.97|561.57|0
1639425270000|2021-12-13 19:54:30|564.15|561.75|564.15|561.75|564.15|561.75|563.97|561.57|0
1639425280000|2021-12-13 19:54:40|564.7|562.3|564.7|562.3|564.7|562.3|564.61|562.21|0
1639425290000|2021-12-13 19:54:50|564.88|562.48|564.88|562.48|564.88|562.48|564.88|562.48|0
1639425300000|2021-12-13 19:55:00|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1639425310000|2021-12-13 19:55:10|565.25|562.85|565.07|562.67|565.25|562.85|565.07|562.67|0
1639425320000|2021-12-13 19:55:20|564.88|562.48|564.88|562.48|565.07|562.67|564.7|562.3|0
1639425330000|2021-12-13 19:55:30|565.07|562.67|565.43|563.03|565.43|563.03|565.07|562.67|0
1639425340000|2021-12-13 19:55:40|565.8|563.4|566.17|563.77|566.17|563.77|565.8|563.4|0
1639425350000|2021-12-13 19:55:50|565.98|563.58|566.17|563.77|566.17|563.77|565.98|563.58|0
1639425360000|2021-12-13 19:56:00|566.35|563.95|566.25|563.85|566.35|563.95|566.25|563.85|0
1639425370000|2021-12-13 19:56:10|566.17|563.77|565.62|563.22|566.17|563.77|565.62|563.22|0
1639425380000|2021-12-13 19:56:20|565.8|563.4|565.62|563.22|565.8|563.4|565.62|563.22|0
1639425390000|2021-12-13 19:56:30|565.8|563.4|565.8|563.4|565.98|563.58|565.8|563.4|0
1639425400000|2021-12-13 19:56:40|565.98|563.58|565.62|563.22|565.98|563.58|565.62|563.22|0
1639425410000|2021-12-13 19:56:50|565.43|563.03|565.98|563.58|565.98|563.58|565.43|563.03|0
1639425420000|2021-12-13 19:57:00|565.8|563.4|565.98|563.58|565.98|563.58|565.8|563.4|0
1639425430000|2021-12-13 19:57:10|565.8|563.4|565.98|563.58|565.98|563.58|565.8|563.4|0
1639425440000|2021-12-13 19:57:20|565.8|563.4|566.17|563.77|566.17|563.77|565.8|563.4|0
1639425450000|2021-12-13 19:57:30|565.98|563.58|566.17|563.77|566.17|563.77|565.98|563.58|0
1639425460000|2021-12-13 19:57:40|565.98|563.58|566.17|563.77|566.17|563.77|565.98|563.58|0
1639425470000|2021-12-13 19:57:50|565.98|563.58|566.17|563.77|566.17|563.77|565.98|563.58|0
1639425480000|2021-12-13 19:58:00|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1639425490000|2021-12-13 19:58:10|565.8|563.4|565.98|563.58|565.98|563.58|565.8|563.4|0
1639425500000|2021-12-13 19:58:20|565.8|563.4|565.8|563.4|565.98|563.58|565.8|563.4|0
1639425530000|2021-12-13 19:58:50|565.98|563.58|565.8|563.4|565.98|563.58|565.8|563.4|0
1639425540000|2021-12-13 19:59:00|565.98|563.58|565.8|563.4|565.98|563.58|565.8|563.4|0
1639425550000|2021-12-13 19:59:10|565.98|563.58|565.98|563.58|565.98|563.58|565.8|563.4|0
1639425560000|2021-12-13 19:59:20|565.8|563.4|565.8|563.4|565.98|563.58|565.8|563.4|0
1639425570000|2021-12-13 19:59:30|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1639425580000|2021-12-13 19:59:40|566.16|563.76|566.16|563.76|566.35|563.95|566.16|563.76|0
1639425590000|2021-12-13 19:59:50|565.98|563.58|566.35|563.95|566.35|563.95|565.98|563.58|0
1639425600000|2021-12-13 20:00:00|566.16|563.76|566.53|564.13|566.53|564.13|566.16|563.76|0
1639425610000|2021-12-13 20:00:10|566.16|563.76|566.16|563.76|566.35|563.95|566.16|563.76|0
1639425620000|2021-12-13 20:00:20|566.35|563.95|566.71|564.31|566.71|564.31|566.35|563.95|0
1639425630000|2021-12-13 20:00:30|566.9|564.5|566.53|564.13|566.9|564.5|566.53|564.13|0
1639425640000|2021-12-13 20:00:40|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1639425660000|2021-12-13 20:01:00|566.71|564.31|566.71|564.31|566.71|564.31|566.53|564.13|0
1639425670000|2021-12-13 20:01:10|566.53|564.13|566.9|564.5|566.9|564.5|566.53|564.13|0
1639425680000|2021-12-13 20:01:20|567.08|564.68|566.9|564.5|567.26|564.86|566.9|564.5|0
1639425690000|2021-12-13 20:01:30|566.71|564.31|566.9|564.5|566.9|564.5|566.71|564.31|0
1639425710000|2021-12-13 20:01:50|567.08|564.68|567.26|564.86|567.45|565.05|567.08|564.68|0
1639425720000|2021-12-13 20:02:00|567.45|565.05|567.45|565.05|567.45|565.05|567.35|564.95|0
1639425730000|2021-12-13 20:02:10|567.26|564.86|567.81|565.41|567.81|565.41|567.26|564.86|0
1639425740000|2021-12-13 20:02:20|567.63|565.23|567.45|565.05|567.63|565.23|567.45|565.05|0
1639425750000|2021-12-13 20:02:30|567.63|565.23|567.63|565.23|567.63|565.23|567.63|565.23|0
1639425760000|2021-12-13 20:02:40|567.81|565.41|567.63|565.23|567.81|565.41|567.63|565.23|0
1639425770000|2021-12-13 20:02:50|567.81|565.41|567.63|565.23|567.81|565.41|567.63|565.23|0
1639425780000|2021-12-13 20:03:00|567.81|565.41|567.81|565.41|567.81|565.41|567.81|565.41|0
1639425790000|2021-12-13 20:03:10|567.26|564.86|567.45|565.05|567.45|565.05|567.26|564.86|0
1639425800000|2021-12-13 20:03:20|567.63|565.23|567.81|565.41|567.81|565.41|567.63|565.23|0
1639425810000|2021-12-13 20:03:30|568|565.6|568.55|566.15|568.55|566.15|568|565.6|0
1639425820000|2021-12-13 20:03:40|568.36|565.96|568.36|565.96|568.36|565.96|568.18|565.78|0
1639425830000|2021-12-13 20:03:50|568.18|565.78|568.18|565.78|568.18|565.78|568.18|565.78|0
1639425840000|2021-12-13 20:04:00|568.36|565.96|568.18|565.78|568.36|565.96|568.18|565.78|0
1639425850000|2021-12-13 20:04:10|568.36|565.96|568.18|565.78|568.36|565.96|568.18|565.78|0
1639425860000|2021-12-13 20:04:20|568.36|565.96|568.18|565.78|568.36|565.96|568.18|565.78|0
1639425870000|2021-12-13 20:04:30|568.36|565.96|568.36|565.96|568.36|565.96|568.18|565.78|0
1639425880000|2021-12-13 20:04:40|568.55|566.15|568.55|566.15|568.55|566.15|568.55|566.15|0
1639425900000|2021-12-13 20:05:00|568.18|565.78|568.55|566.15|568.55|566.15|568.18|565.78|0
1639425910000|2021-12-13 20:05:10|568.91|566.51|568.91|566.51|568.91|566.51|568.91|566.51|0
1639425920000|2021-12-13 20:05:20|569.1|566.7|568.91|566.51|569.1|566.7|568.91|566.51|0
1639425930000|2021-12-13 20:05:30|568.55|566.15|568.18|565.78|568.73|566.33|568.18|565.78|0
1639425940000|2021-12-13 20:05:40|568|565.6|567.81|565.41|568|565.6|567.81|565.41|0
1639425950000|2021-12-13 20:05:50|568|565.6|567.81|565.41|568|565.6|567.81|565.41|0
1639425960000|2021-12-13 20:06:00|567.63|565.23|567.81|565.41|567.81|565.41|567.26|564.86|0
1639425970000|2021-12-13 20:06:10|567.63|565.23|567.08|564.68|567.63|565.23|567.08|564.68|0
1639425980000|2021-12-13 20:06:20|567.17|564.77|566.53|564.13|567.17|564.77|566.53|564.13|0
1639425990000|2021-12-13 20:06:30|566.71|564.31|566.53|564.13|566.71|564.31|566.53|564.13|0
1639426000000|2021-12-13 20:06:40|566.71|564.31|566.71|564.31|566.71|564.31|566.71|564.31|0
1639426010000|2021-12-13 20:06:50|566.89|564.49|566.71|564.31|566.89|564.49|566.71|564.31|0
1639426020000|2021-12-13 20:07:00|566.53|564.13|566.89|564.49|566.89|564.49|566.53|564.13|0
1639426030000|2021-12-13 20:07:10|566.53|564.13|566.34|563.94|566.53|564.13|566.34|563.94|0
1639426040000|2021-12-13 20:07:20|566.53|564.13|566.16|563.76|566.53|564.13|566.16|563.76|0
1639426050000|2021-12-13 20:07:30|565.98|563.58|565.98|563.58|566.16|563.76|565.98|563.58|0
1639426060000|2021-12-13 20:07:40|565.79|563.39|565.61|563.21|565.98|563.58|565.61|563.21|0
1639426070000|2021-12-13 20:07:50|565.43|563.03|565.06|562.66|565.43|563.03|565.06|562.66|0
1639426080000|2021-12-13 20:08:00|565.43|563.03|565.98|563.58|565.98|563.58|565.43|563.03|0
1639426090000|2021-12-13 20:08:10|566.16|563.76|565.98|563.58|566.34|563.94|565.98|563.58|0
1639426100000|2021-12-13 20:08:20|566.16|563.76|566.53|564.13|566.53|564.13|566.16|563.76|0
1639426110000|2021-12-13 20:08:30|566.16|563.76|565.79|563.39|566.16|563.76|565.61|563.21|0
1639426120000|2021-12-13 20:08:40|565.98|563.58|565.61|563.21|565.98|563.58|565.61|563.21|0
1639426130000|2021-12-13 20:08:50|565.98|563.58|565.61|563.21|565.98|563.58|565.61|563.21|0
1639426140000|2021-12-13 20:09:00|565.24|562.84|565.61|563.21|565.61|563.21|565.24|562.84|0
1639426150000|2021-12-13 20:09:10|565.43|563.03|565.06|562.66|565.61|563.21|565.06|562.66|0
1639426160000|2021-12-13 20:09:20|564.88|562.48|564.69|562.29|564.88|562.48|564.69|562.29|0
1639426170000|2021-12-13 20:09:30|565.06|562.66|565.24|562.84|565.24|562.84|565.06|562.66|0
1639426180000|2021-12-13 20:09:40|565.06|562.66|565.24|562.84|565.24|562.84|565.06|562.66|0
1639426190000|2021-12-13 20:09:50|565.06|562.66|564.88|562.48|565.06|562.66|564.88|562.48|0
1639426200000|2021-12-13 20:10:00|564.69|562.29|564.69|562.29|564.88|562.48|564.51|562.11|0
1639426210000|2021-12-13 20:10:10|564.51|562.11|565.06|562.66|565.06|562.66|564.51|562.11|0
1639426220000|2021-12-13 20:10:20|564.88|562.48|564.51|562.11|564.88|562.48|564.51|562.11|0
1639426230000|2021-12-13 20:10:30|564.33|561.93|564.69|562.29|564.69|562.29|564.33|561.93|0
1639426240000|2021-12-13 20:10:40|564.88|562.48|564.88|562.48|564.88|562.48|564.69|562.29|0
1639426250000|2021-12-13 20:10:50|564.69|562.29|564.88|562.48|564.88|562.48|564.69|562.29|0
1639426260000|2021-12-13 20:11:00|565.06|562.66|565.43|563.03|565.43|563.03|565.06|562.66|0
1639426270000|2021-12-13 20:11:10|565.61|563.21|565.79|563.39|565.79|563.39|565.61|563.21|0
1639426280000|2021-12-13 20:11:20|565.61|563.21|565.79|563.39|565.79|563.39|565.61|563.21|0
1639426290000|2021-12-13 20:11:30|565.61|563.21|565.33|562.93|565.61|563.21|565.33|562.93|0
1639426300000|2021-12-13 20:11:40|565.43|563.03|565.61|563.21|565.61|563.21|565.24|562.84|0
1639426310000|2021-12-13 20:11:50|565.43|563.03|565.24|562.84|565.43|563.03|565.24|562.84|0
1639426320000|2021-12-13 20:12:00|565.06|562.66|565.06|562.66|565.06|562.66|564.88|562.48|0
1639426330000|2021-12-13 20:12:10|565.24|562.84|565.79|563.39|565.97|563.57|565.24|562.84|0
1639426340000|2021-12-13 20:12:20|565.97|563.57|566.16|563.76|566.16|563.76|565.79|563.39|0
1639426350000|2021-12-13 20:12:30|565.97|563.57|566.34|563.94|566.34|563.94|565.97|563.57|0
1639426360000|2021-12-13 20:12:40|566.16|563.76|566.34|563.94|566.52|564.12|566.16|563.76|0
1639426370000|2021-12-13 20:12:50|566.52|564.12|566.52|564.12|566.71|564.31|566.52|564.12|0
1639426380000|2021-12-13 20:13:00|566.34|563.94|566.34|563.94|566.34|563.94|566.34|563.94|0
1639426390000|2021-12-13 20:13:10|566.52|564.12|566.34|563.94|566.52|564.12|566.34|563.94|0
1639426400000|2021-12-13 20:13:20|566.16|563.76|566.34|563.94|566.34|563.94|565.97|563.57|0
1639426410000|2021-12-13 20:13:30|566.52|564.12|566.52|564.12|566.52|564.12|566.52|564.12|0
1639426420000|2021-12-13 20:13:40|566.71|564.31|566.89|564.49|566.89|564.49|566.71|564.31|0
1639426430000|2021-12-13 20:13:50|567.07|564.67|566.89|564.49|567.07|564.67|566.89|564.49|0
1639426440000|2021-12-13 20:14:00|566.71|564.31|566.89|564.49|566.89|564.49|566.52|564.12|0
1639426450000|2021-12-13 20:14:10|567.07|564.67|567.44|565.04|567.44|565.04|566.89|564.49|0
1639426460000|2021-12-13 20:14:20|567.62|565.22|567.07|564.67|567.62|565.22|567.07|564.67|0
1639426470000|2021-12-13 20:14:30|566.89|564.49|566.71|564.31|566.89|564.49|566.71|564.31|0
1639426480000|2021-12-13 20:14:40|566.52|564.12|566.89|564.49|566.89|564.49|566.52|564.12|0
1639426490000|2021-12-13 20:14:50|567.07|564.67|567.26|564.86|567.26|564.86|567.07|564.67|0
1639426500000|2021-12-13 20:15:00|567.44|565.04|567.44|565.04|567.62|565.22|567.44|565.04|0
1639426510000|2021-12-13 20:15:10|567.62|565.22|568.17|565.77|568.17|565.77|567.62|565.22|0
1639426520000|2021-12-13 20:15:20|568.36|565.96|567.44|565.04|568.36|565.96|567.44|565.04|0
1639426530000|2021-12-13 20:15:30|567.62|565.22|567.81|565.41|567.99|565.59|567.62|565.22|0
1639426540000|2021-12-13 20:15:40|567.99|565.59|567.81|565.41|567.99|565.59|567.81|565.41|0
1639426550000|2021-12-13 20:15:50|567.99|565.59|567.99|565.59|568.17|565.77|567.99|565.59|0
1639426560000|2021-12-13 20:16:00|567.81|565.41|567.99|565.59|567.99|565.59|567.81|565.41|0
1639426570000|2021-12-13 20:16:10|567.81|565.41|568.17|565.77|568.17|565.77|567.81|565.41|0
1639426580000|2021-12-13 20:16:20|567.99|565.59|567.81|565.41|567.99|565.59|567.81|565.41|0
1639426590000|2021-12-13 20:16:30|568.17|565.77|568.17|565.77|568.17|565.77|567.99|565.59|0
1639426600000|2021-12-13 20:16:40|567.44|565.04|567.26|564.86|567.44|565.04|567.26|564.86|0
1639426610000|2021-12-13 20:16:50|567.44|565.04|567.07|564.67|567.44|565.04|567.07|564.67|0
1639426620000|2021-12-13 20:17:00|567.44|565.04|567.62|565.22|567.62|565.22|567.44|565.04|0
1639426630000|2021-12-13 20:17:10|567.44|565.04|567.07|564.67|567.44|565.04|566.89|564.49|0
1639426640000|2021-12-13 20:17:20|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1639426650000|2021-12-13 20:17:30|567.44|565.04|567.26|564.86|567.44|565.04|567.07|564.67|0
1639426660000|2021-12-13 20:17:40|567.44|565.04|567.26|564.86|567.44|565.04|567.26|564.86|0
1639426670000|2021-12-13 20:17:50|567.07|564.67|567.07|564.67|567.07|564.67|567.07|564.67|0
1639426680000|2021-12-13 20:18:00|566.89|564.49|566.89|564.49|566.89|564.49|566.89|564.49|0
1639426690000|2021-12-13 20:18:10|566.71|564.31|566.71|564.31|566.71|564.31|566.71|564.31|0
1639426700000|2021-12-13 20:18:20|566.89|564.49|566.71|564.31|566.89|564.49|566.71|564.31|0
1639426710000|2021-12-13 20:18:30|566.52|564.12|566.52|564.12|566.52|564.12|566.52|564.12|0
1639426720000|2021-12-13 20:18:40|566.89|564.49|566.52|564.12|567.07|564.67|566.52|564.12|0
1639426730000|2021-12-13 20:18:50|566.34|563.94|565.97|563.57|566.34|563.94|565.97|563.57|0
1639426740000|2021-12-13 20:19:00|565.79|563.39|565.6|563.2|565.79|563.39|565.6|563.2|0
1639426750000|2021-12-13 20:19:10|565.79|563.39|565.6|563.2|565.79|563.39|565.6|563.2|0
1639426760000|2021-12-13 20:19:20|565.05|562.65|565.42|563.02|565.42|563.02|565.05|562.65|0
1639426770000|2021-12-13 20:19:30|565.6|563.2|565.42|563.02|565.79|563.39|565.42|563.02|0
1639426780000|2021-12-13 20:19:40|565.24|562.84|564.69|562.29|565.24|562.84|564.69|562.29|0
1639426790000|2021-12-13 20:19:50|564.87|562.47|565.42|563.02|565.6|563.2|564.87|562.47|0
1639426800000|2021-12-13 20:20:00|565.6|563.2|565.79|563.39|565.97|563.57|565.6|563.2|0
1639426810000|2021-12-13 20:20:10|565.42|563.02|565.33|562.93|565.6|563.2|565.33|562.93|0
1639426820000|2021-12-13 20:20:20|565.24|562.84|566.15|563.75|566.15|563.75|565.24|562.84|0
1639426830000|2021-12-13 20:20:30|566.34|563.94|566.34|563.94|566.34|563.94|566.15|563.75|0
1639426840000|2021-12-13 20:20:40|565.97|563.57|565.97|563.57|566.06|563.66|565.97|563.57|0
1639426850000|2021-12-13 20:20:50|565.6|563.2|565.05|562.65|565.6|563.2|565.05|562.65|0
1639426860000|2021-12-13 20:21:00|564.69|562.29|565.05|562.65|565.24|562.84|564.69|562.29|0
1639426870000|2021-12-13 20:21:10|564.87|562.47|564.14|561.74|564.87|562.47|564.14|561.74|0
1639426880000|2021-12-13 20:21:20|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1639426890000|2021-12-13 20:21:30|564.69|562.29|564.32|561.92|564.69|562.29|564.32|561.92|0
1639426900000|2021-12-13 20:21:40|564.14|561.74|563.95|561.55|564.14|561.74|563.95|561.55|0
1639426910000|2021-12-13 20:21:50|563.77|561.37|564.5|562.1|564.5|562.1|563.77|561.37|0
1639426920000|2021-12-13 20:22:00|564.69|562.29|564.5|562.1|564.87|562.47|564.5|562.1|0
1639426930000|2021-12-13 20:22:10|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1639426940000|2021-12-13 20:22:20|564.5|562.1|564.32|561.92|564.69|562.29|564.32|561.92|0
1639426950000|2021-12-13 20:22:30|564.5|562.1|564.14|561.74|564.5|562.1|564.14|561.74|0
1639426960000|2021-12-13 20:22:40|564.32|561.92|564.5|562.1|564.5|562.1|564.32|561.92|0
1639426970000|2021-12-13 20:22:50|564.87|562.47|564.69|562.29|565.05|562.65|564.69|562.29|0
1639426980000|2021-12-13 20:23:00|564.5|562.1|565.05|562.65|565.05|562.65|564.5|562.1|0
1639426990000|2021-12-13 20:23:10|564.87|562.47|564.69|562.29|564.87|562.47|564.69|562.29|0
1639427000000|2021-12-13 20:23:20|564.87|562.47|565.05|562.65|565.05|562.65|564.87|562.47|0
1639427010000|2021-12-13 20:23:30|565.24|562.84|565.05|562.65|565.24|562.84|565.05|562.65|0
1639427020000|2021-12-13 20:23:40|565.24|562.84|565.24|562.84|565.24|562.84|565.05|562.65|0
1639427030000|2021-12-13 20:23:50|564.87|562.47|565.24|562.84|565.24|562.84|564.87|562.47|0
1639427040000|2021-12-13 20:24:00|565.42|563.02|565.42|563.02|565.42|563.02|565.42|563.02|0
1639427050000|2021-12-13 20:24:10|565.05|562.65|564.96|562.56|565.05|562.65|564.69|562.29|0
1639427060000|2021-12-13 20:24:20|564.69|562.29|565.05|562.65|565.05|562.65|564.69|562.29|0
1639427070000|2021-12-13 20:24:30|564.87|562.47|565.05|562.65|565.05|562.65|564.87|562.47|0
1639427080000|2021-12-13 20:24:40|565.24|562.84|565.79|563.39|565.97|563.57|565.24|562.84|0
1639427090000|2021-12-13 20:24:50|565.97|563.57|565.97|563.57|565.97|563.57|565.97|563.57|0
1639427100000|2021-12-13 20:25:00|566.15|563.75|566.15|563.75|566.15|563.75|565.97|563.57|0
1639427110000|2021-12-13 20:25:10|566.34|563.94|566.33|563.93|566.34|563.94|565.97|563.57|0
1639427120000|2021-12-13 20:25:20|566.52|564.12|566.52|564.12|566.52|564.12|566.33|563.93|0
1639427130000|2021-12-13 20:25:30|565.97|563.57|565.78|563.38|565.97|563.57|565.78|563.38|0
1639427140000|2021-12-13 20:25:40|565.97|563.57|565.97|563.57|566.15|563.75|565.78|563.38|0
1639427150000|2021-12-13 20:25:50|565.78|563.38|566.15|563.75|566.15|563.75|565.78|563.38|0
1639427160000|2021-12-13 20:26:00|565.78|563.38|564.87|562.47|565.78|563.38|564.87|562.47|0
1639427170000|2021-12-13 20:26:10|565.05|562.65|564.87|562.47|565.05|562.65|564.87|562.47|0
1639427180000|2021-12-13 20:26:20|564.77|562.37|564.87|562.47|564.87|562.47|564.77|562.37|0
1639427190000|2021-12-13 20:26:30|565.23|562.83|565.23|562.83|565.51|563.11|565.23|562.83|0
1639427200000|2021-12-13 20:26:40|565.05|562.65|564.96|562.56|565.05|562.65|564.68|562.28|0
1639427210000|2021-12-13 20:26:50|564.87|562.47|564.68|562.28|565.05|562.65|564.68|562.28|0
1639427220000|2021-12-13 20:27:00|564.5|562.1|564.5|562.1|564.68|562.28|564.5|562.1|0
1639427230000|2021-12-13 20:27:10|564.87|562.47|564.68|562.28|564.87|562.47|564.68|562.28|0
1639427240000|2021-12-13 20:27:20|564.5|562.1|564.32|561.92|564.5|562.1|564.32|561.92|0
1639427250000|2021-12-13 20:27:30|564.5|562.1|564.22|561.82|564.5|562.1|564.22|561.82|0
1639427260000|2021-12-13 20:27:40|564.32|561.92|563.95|561.55|564.32|561.92|563.95|561.55|0
1639427270000|2021-12-13 20:27:50|563.77|561.37|563.95|561.55|563.95|561.55|563.59|561.19|0
1639427280000|2021-12-13 20:28:00|564.13|561.73|564.5|562.1|564.5|562.1|564.13|561.73|0
1639427290000|2021-12-13 20:28:10|564.13|561.73|563.59|561.19|564.13|561.73|563.59|561.19|0
1639427300000|2021-12-13 20:28:20|563.77|561.37|564.5|562.1|564.5|562.1|563.77|561.37|0
1639427310000|2021-12-13 20:28:30|564.32|561.92|564.5|562.1|564.5|562.1|564.32|561.92|0
1639427320000|2021-12-13 20:28:40|564.32|561.92|564.32|561.92|564.32|561.92|564.04|561.64|0
1639427330000|2021-12-13 20:28:50|564.13|561.73|564.5|562.1|564.5|562.1|563.95|561.55|0
1639427340000|2021-12-13 20:29:00|564.13|561.73|564.13|561.73|564.13|561.73|564.13|561.73|0
1639427350000|2021-12-13 20:29:10|564.32|561.92|564.22|561.82|564.32|561.92|564.13|561.73|0
1639427360000|2021-12-13 20:29:20|564.68|562.28|564.5|562.1|564.68|562.28|564.32|561.92|0
1639427370000|2021-12-13 20:29:30|564.13|561.73|563.95|561.55|564.13|561.73|563.95|561.55|0
1639427380000|2021-12-13 20:29:40|563.58|561.18|563.58|561.18|563.58|561.18|563.4|561|0
1639427390000|2021-12-13 20:29:50|563.77|561.37|563.58|561.18|563.77|561.37|563.58|561.18|0
1639427400000|2021-12-13 20:30:00|563.4|561|564.13|561.73|564.13|561.73|563.4|561|0
1639427410000|2021-12-13 20:30:10|563.95|561.55|564.13|561.73|564.13|561.73|563.77|561.37|0
1639427420000|2021-12-13 20:30:20|563.95|561.55|564.13|561.73|564.13|561.73|563.95|561.55|0
1639427430000|2021-12-13 20:30:30|564.32|561.92|564.5|562.1|564.5|562.1|564.32|561.92|0
1639427440000|2021-12-13 20:30:40|564.32|561.92|564.87|562.47|564.87|562.47|564.32|561.92|0
1639427450000|2021-12-13 20:30:50|565.05|562.65|565.23|562.83|565.23|562.83|564.87|562.47|0
1639427460000|2021-12-13 20:31:00|564.5|562.1|564.13|561.73|564.5|562.1|563.95|561.55|0
1639427470000|2021-12-13 20:31:10|564.5|562.1|564.5|562.1|564.87|562.47|564.32|561.92|0
1639427480000|2021-12-13 20:31:20|563.95|561.55|564.13|561.73|564.13|561.73|563.95|561.55|0
1639427490000|2021-12-13 20:31:30|564.32|561.92|564.68|562.28|564.68|562.28|564.32|561.92|0
1639427500000|2021-12-13 20:31:40|564.87|562.47|565.05|562.65|565.05|562.65|564.87|562.47|0
1639427510000|2021-12-13 20:31:50|565.23|562.83|565.23|562.83|565.23|562.83|565.23|562.83|0
1639427520000|2021-12-13 20:32:00|565.14|562.74|564.68|562.28|565.14|562.74|564.68|562.28|0
1639427530000|2021-12-13 20:32:10|564.5|562.1|564.68|562.28|564.68|562.28|564.5|562.1|0
1639427540000|2021-12-13 20:32:20|564.5|562.1|564.13|561.73|564.68|562.28|564.13|561.73|0
1639427550000|2021-12-13 20:32:30|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1639427560000|2021-12-13 20:32:40|564.5|562.1|564.32|561.92|564.5|562.1|564.32|561.92|0
1639427570000|2021-12-13 20:32:50|564.68|562.28|565.05|562.65|565.05|562.65|564.68|562.28|0
1639427580000|2021-12-13 20:33:00|565.6|563.2|565.41|563.01|565.6|563.2|565.23|562.83|0
1639427590000|2021-12-13 20:33:10|565.78|563.38|565.6|563.2|565.78|563.38|565.6|563.2|0
1639427600000|2021-12-13 20:33:20|565.78|563.38|565.96|563.56|565.96|563.56|565.78|563.38|0
1639427610000|2021-12-13 20:33:30|566.15|563.75|565.96|563.56|566.33|563.93|565.96|563.56|0
1639427620000|2021-12-13 20:33:40|565.78|563.38|565.96|563.56|565.96|563.56|565.6|563.2|0
1639427630000|2021-12-13 20:33:50|566.15|563.75|565.96|563.56|566.15|563.75|565.96|563.56|0
1639427640000|2021-12-13 20:34:00|566.15|563.75|566.15|563.75|566.15|563.75|565.96|563.56|0
1639427650000|2021-12-13 20:34:10|565.96|563.56|565.6|563.2|565.96|563.56|565.6|563.2|0
1639427660000|2021-12-13 20:34:20|565.78|563.38|565.78|563.38|565.78|563.38|565.6|563.2|0
1639427670000|2021-12-13 20:34:30|565.96|563.56|565.78|563.38|565.96|563.56|565.78|563.38|0
1639427680000|2021-12-13 20:34:40|565.96|563.56|565.96|563.56|566.15|563.75|565.96|563.56|0
1639427690000|2021-12-13 20:34:50|566.33|563.93|566.51|564.11|566.51|564.11|566.33|563.93|0
1639427700000|2021-12-13 20:35:00|566.33|563.93|567.06|564.66|567.06|564.66|566.33|563.93|0
1639427710000|2021-12-13 20:35:10|567.25|564.85|567.43|565.03|567.43|565.03|567.06|564.66|0
1639427720000|2021-12-13 20:35:20|567.61|565.21|567.43|565.03|567.61|565.21|567.25|564.85|0
1639427730000|2021-12-13 20:35:30|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1639427740000|2021-12-13 20:35:40|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1639427750000|2021-12-13 20:35:50|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1639427760000|2021-12-13 20:36:00|567.43|565.03|567.25|564.85|567.43|565.03|567.25|564.85|0
1639427770000|2021-12-13 20:36:10|567.43|565.03|567.61|565.21|567.61|565.21|567.25|564.85|0
1639427780000|2021-12-13 20:36:20|567.8|565.4|568.16|565.76|568.16|565.76|567.8|565.4|0
1639427790000|2021-12-13 20:36:30|567.98|565.58|568.16|565.76|568.16|565.76|567.98|565.58|0
1639427800000|2021-12-13 20:36:40|568.35|565.95|568.72|566.32|568.72|566.32|568.35|565.95|0
1639427810000|2021-12-13 20:36:50|568.35|565.95|568.35|565.95|568.53|566.13|568.35|565.95|0
1639427820000|2021-12-13 20:37:00|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1639427830000|2021-12-13 20:37:10|568.35|565.95|567.98|565.58|568.35|565.95|567.98|565.58|0
1639427840000|2021-12-13 20:37:20|567.61|565.21|567.8|565.4|567.8|565.4|567.61|565.21|0
1639427850000|2021-12-13 20:37:30|567.61|565.21|567.06|564.66|567.61|565.21|567.06|564.66|0
1639427860000|2021-12-13 20:37:40|567.25|564.85|567.06|564.66|567.25|564.85|566.7|564.3|0
1639427870000|2021-12-13 20:37:50|567.15|564.75|567.43|565.03|567.43|565.03|567.15|564.75|0
1639427880000|2021-12-13 20:38:00|567.8|565.4|567.43|565.03|567.8|565.4|567.25|564.85|0
1639427890000|2021-12-13 20:38:10|567.25|564.85|567.43|565.03|567.43|565.03|567.25|564.85|0
1639427900000|2021-12-13 20:38:20|567.25|564.85|567.43|565.03|567.43|565.03|567.25|564.85|0
1639427910000|2021-12-13 20:38:30|567.61|565.21|567.8|565.4|567.98|565.58|567.61|565.21|0
1639427920000|2021-12-13 20:38:40|567.61|565.21|567.8|565.4|567.8|565.4|567.43|565.03|0
1639427930000|2021-12-13 20:38:50|568.16|565.76|567.98|565.58|568.16|565.76|567.98|565.58|0
1639427940000|2021-12-13 20:39:00|568.16|565.76|567.8|565.4|568.16|565.76|567.8|565.4|0
1639427950000|2021-12-13 20:39:10|567.61|565.21|567.61|565.21|567.61|565.21|567.52|565.12|0
1639427960000|2021-12-13 20:39:20|567.8|565.4|566.51|564.11|567.8|565.4|566.51|564.11|0
1639427970000|2021-12-13 20:39:30|566.33|563.93|565.96|563.56|566.69|564.29|565.96|563.56|0
1639427980000|2021-12-13 20:39:40|566.14|563.74|566.51|564.11|566.51|564.11|566.14|563.74|0
1639427990000|2021-12-13 20:39:50|566.69|564.29|566.69|564.29|566.69|564.29|566.51|564.11|0
1639428000000|2021-12-13 20:40:00|566.33|563.93|566.51|564.11|566.69|564.29|566.33|563.93|0
1639428010000|2021-12-13 20:40:10|566.88|564.48|566.51|564.11|566.88|564.48|566.51|564.11|0
1639428020000|2021-12-13 20:40:20|566.69|564.29|566.88|564.48|566.88|564.48|566.69|564.29|0
1639428030000|2021-12-13 20:40:30|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1639428040000|2021-12-13 20:40:40|566.88|564.48|566.88|564.48|567.06|564.66|566.88|564.48|0
1639428050000|2021-12-13 20:40:50|566.51|564.11|565.78|563.38|566.51|564.11|565.59|563.19|0
1639428060000|2021-12-13 20:41:00|565.59|563.19|565.96|563.56|565.96|563.56|565.59|563.19|0
1639428070000|2021-12-13 20:41:10|566.33|563.93|566.33|563.93|566.51|564.11|566.33|563.93|0
1639428080000|2021-12-13 20:41:20|566.51|564.11|566.69|564.29|566.69|564.29|566.33|563.93|0
1639428090000|2021-12-13 20:41:30|566.51|564.11|566.69|564.29|566.69|564.29|566.33|563.93|0
1639428100000|2021-12-13 20:41:40|566.51|564.11|566.33|563.93|566.69|564.29|566.33|563.93|0
1639428110000|2021-12-13 20:41:50|566.51|564.11|566.69|564.29|566.69|564.29|566.14|563.74|0
1639428120000|2021-12-13 20:42:00|566.33|563.93|566.14|563.74|566.33|563.93|566.14|563.74|0
1639428130000|2021-12-13 20:42:10|566.69|564.29|566.69|564.29|566.88|564.48|566.69|564.29|0
1639428140000|2021-12-13 20:42:20|566.51|564.11|566.51|564.11|566.51|564.11|566.33|563.93|0
1639428150000|2021-12-13 20:42:30|566.69|564.29|566.69|564.29|566.96|564.56|566.69|564.29|0
1639428160000|2021-12-13 20:42:40|566.88|564.48|567.43|565.03|567.43|565.03|566.88|564.48|0
1639428170000|2021-12-13 20:42:50|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1639428180000|2021-12-13 20:43:00|567.06|564.66|567.24|564.84|567.24|564.84|567.06|564.66|0
1639428190000|2021-12-13 20:43:10|567.43|565.03|567.43|565.03|567.43|565.03|567.24|564.84|0
1639428200000|2021-12-13 20:43:20|567.79|565.39|567.61|565.21|567.79|565.39|567.61|565.21|0
1639428210000|2021-12-13 20:43:30|567.79|565.39|567.98|565.58|568.16|565.76|567.79|565.39|0
1639428220000|2021-12-13 20:43:40|568.16|565.76|567.98|565.58|568.34|565.94|567.98|565.58|0
1639428230000|2021-12-13 20:43:50|568.16|565.76|567.98|565.58|568.16|565.76|567.98|565.58|0
1639428240000|2021-12-13 20:44:00|567.61|565.21|567.61|565.21|567.79|565.39|567.61|565.21|0
1639428250000|2021-12-13 20:44:10|567.79|565.39|567.61|565.21|567.79|565.39|567.61|565.21|0
1639428260000|2021-12-13 20:44:20|567.43|565.03|566.69|564.29|567.43|565.03|566.69|564.29|0
1639428270000|2021-12-13 20:44:30|566.14|563.74|566.14|563.74|566.33|563.93|566.14|563.74|0
1639428280000|2021-12-13 20:44:40|566.33|563.93|565.23|562.83|566.33|563.93|565.23|562.83|0
1639428290000|2021-12-13 20:44:50|565.41|563.01|565.23|562.83|565.78|563.38|565.23|562.83|0
1639428300000|2021-12-13 20:45:00|565.59|563.19|565.96|563.56|565.96|563.56|565.59|563.19|0
1639428310000|2021-12-13 20:45:10|565.77|563.37|565.41|563.01|565.77|563.37|565.41|563.01|0
1639428320000|2021-12-13 20:45:20|564.86|562.46|564.86|562.46|565.04|562.64|564.86|562.46|0
1639428330000|2021-12-13 20:45:30|565.04|562.64|565.22|562.82|565.22|562.82|565.04|562.64|0
1639428340000|2021-12-13 20:45:40|565.41|563.01|566.14|563.74|566.14|563.74|565.41|563.01|0
1639428350000|2021-12-13 20:45:50|566.32|563.92|566.14|563.74|566.32|563.92|566.14|563.74|0
1639428360000|2021-12-13 20:46:00|566.69|564.29|566.14|563.74|566.69|564.29|566.14|563.74|0
1639428370000|2021-12-13 20:46:10|565.96|563.56|566.51|564.11|566.51|564.11|565.96|563.56|0
1639428380000|2021-12-13 20:46:20|566.69|564.29|565.96|563.56|566.69|564.29|565.96|563.56|0
1639428390000|2021-12-13 20:46:30|566.32|563.92|566.32|563.92|566.32|563.92|566.32|563.92|0
1639428400000|2021-12-13 20:46:40|566.51|564.11|566.51|564.11|566.69|564.29|566.51|564.11|0
1639428410000|2021-12-13 20:46:50|566.69|564.29|566.87|564.47|566.87|564.47|566.69|564.29|0
1639428420000|2021-12-13 20:47:00|567.06|564.66|566.69|564.29|567.24|564.84|566.69|564.29|0
1639428430000|2021-12-13 20:47:10|566.87|564.47|566.69|564.29|566.87|564.47|566.69|564.29|0
1639428440000|2021-12-13 20:47:20|566.32|563.92|565.59|563.19|566.32|563.92|565.59|563.19|0
1639428450000|2021-12-13 20:47:30|565.96|563.56|565.96|563.56|566.14|563.74|565.96|563.56|0
1639428460000|2021-12-13 20:47:40|565.77|563.37|566.32|563.92|566.32|563.92|565.77|563.37|0
1639428470000|2021-12-13 20:47:50|566.51|564.11|566.14|563.74|566.51|564.11|566.14|563.74|0
1639428480000|2021-12-13 20:48:00|565.96|563.56|565.59|563.19|565.96|563.56|565.41|563.01|0
1639428490000|2021-12-13 20:48:10|565.41|563.01|565.59|563.19|565.59|563.19|565.22|562.82|0
1639428500000|2021-12-13 20:48:20|565.96|563.56|565.41|563.01|565.96|563.56|565.41|563.01|0
1639428510000|2021-12-13 20:48:30|565.22|562.82|565.04|562.64|565.22|562.82|565.04|562.64|0
1639428520000|2021-12-13 20:48:40|564.86|562.46|564.49|562.09|564.86|562.46|564.49|562.09|0
1639428530000|2021-12-13 20:48:50|564.31|561.91|564.67|562.27|564.86|562.46|564.31|561.91|0
1639428540000|2021-12-13 20:49:00|564.86|562.46|565.04|562.64|565.04|562.64|564.86|562.46|0
1639428550000|2021-12-13 20:49:10|565.22|562.82|565.04|562.64|565.22|562.82|564.86|562.46|0
1639428560000|2021-12-13 20:49:20|564.86|562.46|564.49|562.09|564.86|562.46|564.31|561.91|0
1639428570000|2021-12-13 20:49:30|564.31|561.91|563.76|561.36|564.49|562.09|563.76|561.36|0
1639428580000|2021-12-13 20:49:40|563.57|561.17|563.21|560.81|563.57|561.17|563.21|560.81|0
1639428590000|2021-12-13 20:49:50|563.39|560.99|563.03|560.63|563.39|560.99|563.03|560.63|0
1639428600000|2021-12-13 20:50:00|561.75|559.35|561.02|558.62|561.75|559.35|560.47|558.07|0
1639428610000|2021-12-13 20:50:10|560.47|558.07|559.55|557.15|560.47|558.07|559.37|556.97|0
1639428620000|2021-12-13 20:50:20|560.28|557.88|560.83|558.43|560.83|558.43|560.28|557.88|0
1639428630000|2021-12-13 20:50:30|560.1|557.7|559.74|557.34|560.65|558.25|559.74|557.34|0
1639428640000|2021-12-13 20:50:40|560.1|557.7|560.28|557.88|560.47|558.07|560.1|557.7|0
1639428650000|2021-12-13 20:50:50|560.47|558.07|560.28|557.88|560.47|558.07|560.28|557.88|0
1639428660000|2021-12-13 20:51:00|560.19|557.79|559.82|557.42|560.19|557.79|559.82|557.42|0
1639428670000|2021-12-13 20:51:10|560.28|557.88|560.47|558.07|560.47|558.07|560.1|557.7|0
1639428680000|2021-12-13 20:51:20|560.28|557.88|558.76|556.36|560.28|557.88|558.76|556.36|0
1639428690000|2021-12-13 20:51:30|558.94|556.54|559.86|557.46|559.86|557.46|558.94|556.54|0
1639428700000|2021-12-13 20:51:40|560.22|557.82|559.86|557.46|560.22|557.82|559.67|557.27|0
1639428710000|2021-12-13 20:51:50|559.67|557.27|559.49|557.09|559.86|557.46|559.49|557.09|0
1639428720000|2021-12-13 20:52:00|560.4|558|559.67|557.27|560.77|558.37|559.67|557.27|0
1639428730000|2021-12-13 20:52:10|559.31|556.91|559.49|557.09|559.49|557.09|559.31|556.91|0
1639428740000|2021-12-13 20:52:20|559.86|557.46|559.31|556.91|559.86|557.46|559.31|556.91|0
1639428750000|2021-12-13 20:52:30|559.13|556.73|559.13|556.73|559.31|556.91|559.13|556.73|0
1639428760000|2021-12-13 20:52:40|558.94|556.54|558.4|556|559.13|556.73|558.4|556|0
1639428770000|2021-12-13 20:52:50|558.22|555.82|558.22|555.82|558.4|556|558.22|555.82|0
1639428780000|2021-12-13 20:53:00|558.4|556|558.03|555.63|558.4|556|558.03|555.63|0
1639428790000|2021-12-13 20:53:10|558.22|555.82|558.22|555.82|558.22|555.82|558.12|555.72|0
1639428800000|2021-12-13 20:53:20|557.21|554.81|557.3|554.9|557.49|555.09|557.21|554.81|0
1639428810000|2021-12-13 20:53:30|557.67|555.27|557.85|555.45|558.03|555.63|557.67|555.27|0
1639428820000|2021-12-13 20:53:40|558.21|555.81|558.21|555.81|558.21|555.81|557.67|555.27|0
1639428830000|2021-12-13 20:53:50|557.67|555.27|557.85|555.45|558.03|555.63|557.67|555.27|0
1639428840000|2021-12-13 20:54:00|558.58|556.18|557.67|555.27|558.76|556.36|557.67|555.27|0
1639428850000|2021-12-13 20:54:10|557.57|555.17|558.4|556|558.4|556|557.57|555.17|0
1639428860000|2021-12-13 20:54:20|557.85|555.45|558.03|555.63|558.4|556|557.85|555.45|0
1639428870000|2021-12-13 20:54:30|557.85|555.45|557.67|555.27|557.85|555.45|557.67|555.27|0
1639428880000|2021-12-13 20:54:40|557.85|555.45|556.39|553.99|557.85|555.45|556.21|553.81|0
1639428890000|2021-12-13 20:54:50|556.57|554.17|555.85|553.45|556.57|554.17|555.85|553.45|0
1639428900000|2021-12-13 20:55:00|555.48|553.08|556.21|553.81|556.57|554.17|555.48|553.08|0
1639428910000|2021-12-13 20:55:10|556.76|554.36|556.03|553.63|556.76|554.36|555.85|553.45|0
1639428920000|2021-12-13 20:55:20|555.75|553.35|556.03|553.63|556.03|553.63|555.48|553.08|0
1639428930000|2021-12-13 20:55:30|555.85|553.45|556.21|553.81|556.21|553.81|555.85|553.45|0
1639428940000|2021-12-13 20:55:40|556.39|553.99|556.03|553.63|556.39|553.99|556.03|553.63|0
1639428950000|2021-12-13 20:55:50|556.21|553.81|555.85|553.45|556.57|554.17|555.85|553.45|0
1639428960000|2021-12-13 20:56:00|556.03|553.63|555.48|553.08|556.3|553.9|555.48|553.08|0
1639428970000|2021-12-13 20:56:10|555.85|553.45|555.66|553.26|555.85|553.45|555.66|553.26|0
1639428980000|2021-12-13 20:56:20|554.94|552.54|555.12|552.72|555.12|552.72|554.75|552.35|0
1639428990000|2021-12-13 20:56:30|556.21|553.81|555.48|553.08|556.21|553.81|555.3|552.9|0
1639429000000|2021-12-13 20:56:40|555.66|553.26|555.66|553.26|555.85|553.45|555.3|552.9|0
1639429010000|2021-12-13 20:56:50|555.85|553.45|555.85|553.45|556.03|553.63|555.85|553.45|0
1639429020000|2021-12-13 20:57:00|555.66|553.26|555.48|553.08|555.66|553.26|555.48|553.08|0
1639429030000|2021-12-13 20:57:10|555.66|553.26|555.12|552.72|555.66|553.26|555.12|552.72|0
1639429040000|2021-12-13 20:57:20|555.02|552.62|555.12|552.72|555.3|552.9|555.02|552.62|0
1639429060000|2021-12-13 20:57:40|554.94|552.54|554.57|552.17|554.94|552.54|554.57|552.17|0
1639429070000|2021-12-13 20:57:50|554.75|552.35|554.75|552.35|554.75|552.35|554.57|552.17|0
1639429080000|2021-12-13 20:58:00|555.02|552.62|554.57|552.17|555.02|552.62|554.57|552.17|0
1639429090000|2021-12-13 20:58:10|554.39|551.99|553.66|551.26|554.39|551.99|553.66|551.26|0
1639429100000|2021-12-13 20:58:20|553.85|551.45|555.3|552.9|555.3|552.9|553.85|551.45|0
1639429110000|2021-12-13 20:58:30|554.21|551.81|554.94|552.54|554.94|552.54|554.21|551.81|0
1639429120000|2021-12-13 20:58:40|555.48|553.08|555.66|553.26|555.66|553.26|555.48|553.08|0
1639429130000|2021-12-13 20:58:50|555.48|553.08|555.66|553.26|556.21|553.81|555.48|553.08|0
1639429140000|2021-12-13 20:59:00|555.3|552.9|554.57|552.17|555.3|552.9|554.57|552.17|0
1639429150000|2021-12-13 20:59:10|554.21|551.81|554.75|552.35|554.75|552.35|553.84|551.44|0
1639429160000|2021-12-13 20:59:20|554.57|552.17|554.03|551.63|554.57|552.17|554.03|551.63|0
1639429170000|2021-12-13 20:59:30|553.48|551.08|553.3|550.9|553.48|551.08|553.3|550.9|0
1639429180000|2021-12-13 20:59:40|553.12|550.72|552.39|549.99|553.12|550.72|552.39|549.99|0
1639429190000|2021-12-13 20:59:50|552.21|549.81|553.48|551.08|553.48|551.08|552.21|549.81|0
1639429200000|2021-12-13 21:00:00|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1639429210000|2021-12-13 21:00:10|554.66|552.26|554.21|551.81|554.66|552.26|553.66|551.26|0
1639429220000|2021-12-13 21:00:20|554.03|551.63|554.57|552.17|554.57|552.17|554.03|551.63|0
1639429230000|2021-12-13 21:00:30|553.84|551.44|553.3|550.9|553.84|551.44|553.3|550.9|0
1639429240000|2021-12-13 21:00:40|553.84|551.44|553.84|551.44|553.84|551.44|553.66|551.26|0
1639429250000|2021-12-13 21:00:50|553.66|551.26|553.84|551.44|553.84|551.44|553.66|551.26|0
1639429260000|2021-12-13 21:01:00|553.66|551.26|553.57|551.17|553.84|551.44|553.57|551.17|0
1639429270000|2021-12-13 21:01:10|552.94|550.54|552.75|550.35|552.94|550.54|552.75|550.35|0
1639429280000|2021-12-13 21:01:20|552.57|550.17|552.21|549.81|552.57|550.17|552.21|549.81|0
1639429290000|2021-12-13 21:01:30|551.67|549.27|551.48|549.08|551.67|549.27|551.48|549.08|0
1639429300000|2021-12-13 21:01:40|551.3|548.9|551.67|549.27|551.67|549.27|551.3|548.9|0
1639429310000|2021-12-13 21:01:50|551.85|549.45|551.85|549.45|551.85|549.45|551.67|549.27|0
1639429320000|2021-12-13 21:02:00|551.67|549.27|552.4|550|552.58|550.18|551.67|549.27|0
1639429330000|2021-12-13 21:02:10|552.58|550.18|552.4|550|552.58|550.18|552.4|550|0
1639429340000|2021-12-13 21:02:20|552.22|549.82|552.76|550.36|552.76|550.36|552.22|549.82|0
1639429350000|2021-12-13 21:02:30|552.58|550.18|552.58|550.18|552.76|550.36|552.58|550.18|0
1639429360000|2021-12-13 21:02:40|552.4|550|552.4|550|552.4|550|552.4|550|0
1639429370000|2021-12-13 21:02:50|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1639429380000|2021-12-13 21:03:00|552.04|549.64|551.94|549.54|552.04|549.64|551.94|549.54|0
1639429390000|2021-12-13 21:03:10|552.04|549.64|551.85|549.45|552.04|549.64|551.85|549.45|0
1639429400000|2021-12-13 21:03:20|551.76|549.36|551.4|549|551.76|549.36|551.4|549|0
1639429410000|2021-12-13 21:03:30|551.31|548.91|551.49|549.09|551.49|549.09|551.31|548.91|0
1639429420000|2021-12-13 21:03:40|551.31|548.91|551.49|549.09|551.67|549.27|551.31|548.91|0
1639429430000|2021-12-13 21:03:50|551.31|548.91|551.49|549.09|551.49|549.09|551.31|548.91|0
1639429440000|2021-12-13 21:04:00|551.31|548.91|551.67|549.27|551.67|549.27|551.31|548.91|0
1639429450000|2021-12-13 21:04:10|552.04|549.64|552.4|550|552.4|550|552.04|549.64|0
1639429460000|2021-12-13 21:04:20|553.12|550.72|553.67|551.27|553.67|551.27|553.12|550.72|0
1639429470000|2021-12-13 21:04:30|554.21|551.81|553.67|551.27|554.21|551.81|553.67|551.27|0
1639429480000|2021-12-13 21:04:40|553.49|551.09|552.94|550.54|553.67|551.27|552.94|550.54|0
1639429490000|2021-12-13 21:04:50|553.12|550.72|554.03|551.63|554.03|551.63|553.12|550.72|0
1639429500000|2021-12-13 21:05:00|553.85|551.45|554.58|552.18|555.12|552.72|553.85|551.45|0
1639429510000|2021-12-13 21:05:10|554.21|551.81|554.21|551.81|554.21|551.81|553.67|551.27|0
1639429520000|2021-12-13 21:05:20|553.85|551.45|554.21|551.81|554.21|551.81|553.85|551.45|0
1639429530000|2021-12-13 21:05:30|554.03|551.63|553.85|551.45|554.03|551.63|553.85|551.45|0
1639429540000|2021-12-13 21:05:40|553.75|551.35|553.75|551.35|553.75|551.35|553.75|551.35|0
1639429550000|2021-12-13 21:05:50|553.85|551.45|553.85|551.45|553.85|551.45|553.75|551.35|0
1639429560000|2021-12-13 21:06:00|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1639429570000|2021-12-13 21:06:10|554.21|551.81|554.03|551.63|554.21|551.81|554.03|551.63|0
1639429580000|2021-12-13 21:06:20|554.21|551.81|554.39|551.99|554.39|551.99|554.21|551.81|0
1639429590000|2021-12-13 21:06:30|554.21|551.81|554.03|551.63|554.57|552.17|554.03|551.63|0
1639429600000|2021-12-13 21:06:40|554.21|551.81|553.85|551.45|554.21|551.81|553.85|551.45|0
1639429610000|2021-12-13 21:06:50|554.03|551.63|553.67|551.27|554.03|551.63|553.3|550.9|0
1639429620000|2021-12-13 21:07:00|553.85|551.45|553.85|551.45|553.85|551.45|553.67|551.27|0
1639429630000|2021-12-13 21:07:10|554.03|551.63|554.03|551.63|554.21|551.81|554.03|551.63|0
1639429640000|2021-12-13 21:07:20|554.21|551.81|554.39|551.99|554.39|551.99|554.21|551.81|0
1639429650000|2021-12-13 21:07:30|554.21|551.81|554.03|551.63|554.21|551.81|554.03|551.63|0
1639429660000|2021-12-13 21:07:40|553.67|551.27|553.48|551.08|553.67|551.27|553.48|551.08|0
1639429670000|2021-12-13 21:07:50|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1639429680000|2021-12-13 21:08:00|553.03|550.63|552.76|550.36|553.03|550.63|552.76|550.36|0
1639429690000|2021-12-13 21:08:10|553.12|550.72|554.03|551.63|554.03|551.63|553.12|550.72|0
1639429700000|2021-12-13 21:08:20|553.85|551.45|553.67|551.27|553.85|551.45|553.67|551.27|0
1639429710000|2021-12-13 21:08:30|553.85|551.45|554.21|551.81|554.21|551.81|553.85|551.45|0
1639429720000|2021-12-13 21:08:40|554.39|551.99|554.39|551.99|554.57|552.17|554.39|551.99|0
1639429730000|2021-12-13 21:08:50|554.57|552.17|554.03|551.63|554.57|552.17|554.03|551.63|0
1639429740000|2021-12-13 21:09:00|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1639429750000|2021-12-13 21:09:10|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1639429760000|2021-12-13 21:09:20|554.39|551.99|554.57|552.17|554.57|552.17|554.39|551.99|0
1639429770000|2021-12-13 21:09:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1639429780000|2021-12-13 21:09:40|554.57|552.17|555.12|552.72|555.12|552.72|554.57|552.17|0
1639429790000|2021-12-13 21:09:50|554.94|552.54|555.12|552.72|555.12|552.72|554.94|552.54|0
1639429800000|2021-12-13 21:10:00|554.94|552.54|554.75|552.35|555.3|552.9|554.75|552.35|0
1639429810000|2021-12-13 21:10:10|554.94|552.54|554.57|552.17|554.94|552.54|554.57|552.17|0
1639429820000|2021-12-13 21:10:20|554.21|551.81|554.48|552.08|554.57|552.17|554.21|551.81|0
1639429830000|2021-12-13 21:10:30|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1639429840000|2021-12-13 21:10:40|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1639429850000|2021-12-13 21:10:50|554.57|552.17|554.48|552.08|554.57|552.17|554.48|552.08|0
1639429860000|2021-12-13 21:11:00|554.57|552.17|554.75|552.35|554.75|552.35|554.57|552.17|0
1639429870000|2021-12-13 21:11:10|554.57|552.17|554.39|551.99|554.57|552.17|554.39|551.99|0
1639429880000|2021-12-13 21:11:20|554.21|551.81|554.39|551.99|554.39|551.99|554.21|551.81|0
1639429890000|2021-12-13 21:11:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1639429900000|2021-12-13 21:11:40|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1639429910000|2021-12-13 21:11:50|554.75|552.35|554.94|552.54|554.94|552.54|554.75|552.35|0
1639429920000|2021-12-13 21:12:00|555.12|552.72|555.3|552.9|555.3|552.9|555.12|552.72|0
1639429930000|2021-12-13 21:12:10|555.48|553.08|554.57|552.17|555.48|553.08|554.57|552.17|0
1639429940000|2021-12-13 21:12:20|554.75|552.35|554.75|552.35|554.75|552.35|554.57|552.17|0
1639429950000|2021-12-13 21:12:30|554.93|552.53|555.3|552.9|555.3|552.9|554.93|552.53|0
1639429960000|2021-12-13 21:12:40|555.48|553.08|555.66|553.26|555.66|553.26|555.48|553.08|0
1639429980000|2021-12-13 21:13:00|555.48|553.08|555.84|553.44|555.84|553.44|555.48|553.08|0
1639430010000|2021-12-13 21:13:30|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1639430020000|2021-12-13 21:13:40|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1639430030000|2021-12-13 21:13:50|556.21|553.81|556.57|554.17|556.57|554.17|556.21|553.81|0
1639430040000|2021-12-13 21:14:00|556.39|553.99|556.02|553.62|556.39|553.99|555.84|553.44|0
1639430050000|2021-12-13 21:14:10|555.93|553.53|556.02|553.62|556.02|553.62|555.84|553.44|0
1639430060000|2021-12-13 21:14:20|555.84|553.44|555.48|553.08|555.84|553.44|555.48|553.08|0
1639430070000|2021-12-13 21:14:30|555.66|553.26|555.48|553.08|555.66|553.26|555.48|553.08|0
1639430080000|2021-12-13 21:14:40|555.12|552.72|555.3|552.9|555.3|552.9|555.12|552.72|0
1639430090000|2021-12-13 21:14:50|555.66|553.26|556.02|553.62|556.02|553.62|555.66|553.26|0
1639430110000|2021-12-13 21:15:10|555.95|553.15|555.58|552.78|555.95|553.15|555.5|552.7|0
1639430120000|2021-12-13 21:15:20|555.68|552.88|555.5|552.7|555.68|552.88|555.5|552.7|0
1639430130000|2021-12-13 21:15:30|555.32|552.52|555.4|552.6|555.4|552.6|555.31|552.51|0
1639430140000|2021-12-13 21:15:40|555.31|552.51|555.31|552.51|555.5|552.7|555.31|552.51|0
1639430150000|2021-12-13 21:15:50|554.95|552.15|554.77|551.97|554.95|552.15|554.77|551.97|0
1639430160000|2021-12-13 21:16:00|554.95|552.15|555.68|552.88|555.68|552.88|554.95|552.15|0
1639430170000|2021-12-13 21:16:10|555.5|552.7|555.5|552.7|555.5|552.7|555.13|552.33|0
1639430180000|2021-12-13 21:16:20|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1639430190000|2021-12-13 21:16:30|555.5|552.7|555.68|552.88|555.68|552.88|555.5|552.7|0
1639430200000|2021-12-13 21:16:40|555.5|552.7|555.77|552.97|555.77|552.97|555.5|552.7|0
1639430210000|2021-12-13 21:16:50|555.86|553.06|555.68|552.88|555.86|553.06|555.68|552.88|0
1639430220000|2021-12-13 21:17:00|555.86|553.06|554.95|552.15|555.86|553.06|554.95|552.15|0
1639430230000|2021-12-13 21:17:10|555.13|552.33|555.5|552.7|555.5|552.7|555.13|552.33|0
1639430240000|2021-12-13 21:17:20|555.31|552.51|555.5|552.7|555.5|552.7|555.31|552.51|0
1639430250000|2021-12-13 21:17:30|555.31|552.51|555.5|552.7|555.68|552.88|555.31|552.51|0
1639430260000|2021-12-13 21:17:40|555.68|552.88|555.68|552.88|555.68|552.88|555.68|552.88|0
1639430270000|2021-12-13 21:17:50|555.58|552.78|555.86|553.06|555.86|553.06|555.58|552.78|0
1639430280000|2021-12-13 21:18:00|555.68|552.88|555.86|553.06|555.86|553.06|555.68|552.88|0
1639430290000|2021-12-13 21:18:10|555.68|552.88|555.86|553.06|555.86|553.06|555.68|552.88|0
1639430300000|2021-12-13 21:18:20|555.68|552.88|555.68|552.88|555.86|553.06|555.68|552.88|0
1639430310000|2021-12-13 21:18:30|555.86|553.06|555.95|553.15|555.95|553.15|555.86|553.06|0
1639430320000|2021-12-13 21:18:40|556.04|553.24|556.04|553.24|556.04|553.24|555.86|553.06|0
1639430330000|2021-12-13 21:18:50|555.95|553.15|555.86|553.06|556.04|553.24|555.86|553.06|0
1639430340000|2021-12-13 21:19:00|556.04|553.24|556.22|553.42|556.22|553.42|556.04|553.24|0
1639430350000|2021-12-13 21:19:10|556.31|553.51|556.04|553.24|556.31|553.51|556.04|553.24|0
1639430360000|2021-12-13 21:19:20|556.22|553.42|556.13|553.33|556.22|553.42|556.04|553.24|0
1639430380000|2021-12-13 21:19:40|556.04|553.24|556.04|553.24|556.22|553.42|556.04|553.24|0
1639430390000|2021-12-13 21:19:50|556.22|553.42|556.22|553.42|556.22|553.42|556.13|553.33|0
1639430400000|2021-12-13 21:20:00|555.68|552.88|555.86|553.06|555.86|553.06|555.68|552.88|0
1639430410000|2021-12-13 21:20:10|556.04|553.24|556.22|553.42|556.22|553.42|556.04|553.24|0
1639430420000|2021-12-13 21:20:20|556.4|553.6|556.22|553.42|556.4|553.6|556.22|553.42|0
1639430440000|2021-12-13 21:20:40|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1639430450000|2021-12-13 21:20:50|556.22|553.42|556.04|553.24|556.22|553.42|556.04|553.24|0
1639430480000|2021-12-13 21:21:20|555.86|553.06|555.76|552.96|555.86|553.06|555.76|552.96|0
1639430490000|2021-12-13 21:21:30|555.31|552.51|555.49|552.69|555.49|552.69|555.31|552.51|0
1639430500000|2021-12-13 21:21:40|555.31|552.51|555.49|552.69|555.49|552.69|555.31|552.51|0
1639430510000|2021-12-13 21:21:50|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1639430520000|2021-12-13 21:22:00|555.13|552.33|555.13|552.33|555.13|552.33|555.13|552.33|0
1639430530000|2021-12-13 21:22:10|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1639430550000|2021-12-13 21:22:30|555.13|552.33|555.31|552.51|555.31|552.51|555.13|552.33|0
1639430560000|2021-12-13 21:22:40|555.13|552.33|555.13|552.33|555.13|552.33|555.13|552.33|0
1639430580000|2021-12-13 21:23:00|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1639430590000|2021-12-13 21:23:10|555.4|552.6|555.13|552.33|555.4|552.6|555.13|552.33|0
1639430600000|2021-12-13 21:23:20|554.95|552.15|555.13|552.33|555.13|552.33|554.95|552.15|0
1639430620000|2021-12-13 21:23:40|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1639430630000|2021-12-13 21:23:50|555.03|552.23|555.13|552.33|555.13|552.33|555.03|552.23|0
1639430640000|2021-12-13 21:24:00|555.31|552.51|554.95|552.15|555.31|552.51|554.95|552.15|0
1639430660000|2021-12-13 21:24:20|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1639430710000|2021-12-13 21:25:10|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1639430720000|2021-12-13 21:25:20|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1639430740000|2021-12-13 21:25:40|554.67|551.87|554.76|551.96|554.76|551.96|554.67|551.87|0
1639430760000|2021-12-13 21:26:00|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1639430770000|2021-12-13 21:26:10|554.76|551.96|554.58|551.78|554.76|551.96|554.58|551.78|0
1639430780000|2021-12-13 21:26:20|554.49|551.69|554.4|551.6|554.58|551.78|554.4|551.6|0
1639430790000|2021-12-13 21:26:30|554.49|551.69|554.4|551.6|554.49|551.69|554.4|551.6|0
1639430800000|2021-12-13 21:26:40|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1639430820000|2021-12-13 21:27:00|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1639430830000|2021-12-13 21:27:10|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1639430860000|2021-12-13 21:27:40|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1639430870000|2021-12-13 21:27:50|555.13|552.33|555.31|552.51|555.31|552.51|555.13|552.33|0
1639430880000|2021-12-13 21:28:00|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1639430900000|2021-12-13 21:28:20|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1639430940000|2021-12-13 21:29:00|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1639430950000|2021-12-13 21:29:10|555.13|552.33|555.31|552.51|555.31|552.51|555.13|552.33|0
1639430960000|2021-12-13 21:29:20|555.21|552.41|555.49|552.69|555.49|552.69|555.21|552.41|0
1639430970000|2021-12-13 21:29:30|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1639430990000|2021-12-13 21:29:50|555.13|552.33|555.13|552.33|555.13|552.33|555.13|552.33|0
1639431000000|2021-12-13 21:30:00|555.31|552.51|555.21|552.41|555.31|552.51|555.21|552.41|0
1639431010000|2021-12-13 21:30:10|555.13|552.33|555.31|552.51|555.31|552.51|555.13|552.33|0
1639431020000|2021-12-13 21:30:20|555.21|552.41|555.31|552.51|555.31|552.51|555.13|552.33|0
1639431040000|2021-12-13 21:30:40|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1639431050000|2021-12-13 21:30:50|555.31|552.51|555.31|552.51|555.31|552.51|555.21|552.41|0
1639431080000|2021-12-13 21:31:20|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1639431110000|2021-12-13 21:31:50|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1639431120000|2021-12-13 21:32:00|555.76|552.96|555.67|552.87|555.85|553.05|555.67|552.87|0
1639431130000|2021-12-13 21:32:10|555.85|553.05|556.03|553.23|556.03|553.23|555.85|553.05|0
1639431140000|2021-12-13 21:32:20|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1639431160000|2021-12-13 21:32:40|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1639431170000|2021-12-13 21:32:50|555.49|552.69|555.31|552.51|555.49|552.69|555.31|552.51|0
1639431180000|2021-12-13 21:33:00|555.49|552.69|555.31|552.51|555.49|552.69|555.31|552.51|0
1639431190000|2021-12-13 21:33:10|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1639431200000|2021-12-13 21:33:20|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1639431210000|2021-12-13 21:33:30|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1639431220000|2021-12-13 21:33:40|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1639431230000|2021-12-13 21:33:50|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1639431240000|2021-12-13 21:34:00|555.12|552.32|555.12|552.32|555.12|552.32|555.12|552.32|0
1639431260000|2021-12-13 21:34:20|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1639431270000|2021-12-13 21:34:30|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1639431290000|2021-12-13 21:34:50|555.31|552.51|555.12|552.32|555.31|552.51|555.12|552.32|0
1639431300000|2021-12-13 21:35:00|554.94|552.14|554.94|552.14|554.94|552.14|554.94|552.14|0
1639431310000|2021-12-13 21:35:10|555.12|552.32|555.12|552.32|555.12|552.32|555.12|552.32|0
1639431320000|2021-12-13 21:35:20|554.94|552.14|554.94|552.14|554.94|552.14|554.94|552.14|0
1639431330000|2021-12-13 21:35:30|555.12|552.32|555.12|552.32|555.12|552.32|555.12|552.32|0
1639431340000|2021-12-13 21:35:40|554.94|552.14|555.12|552.32|555.12|552.32|554.94|552.14|0
1639431350000|2021-12-13 21:35:50|555.3|552.5|555.3|552.5|555.3|552.5|555.3|552.5|0
1639431370000|2021-12-13 21:36:10|555.12|552.32|554.94|552.14|555.12|552.32|554.94|552.14|0
1639431380000|2021-12-13 21:36:20|555.12|552.32|555.3|552.5|555.3|552.5|555.12|552.32|0
1639431390000|2021-12-13 21:36:30|555.21|552.41|555.21|552.41|555.21|552.41|555.21|552.41|0
1639431400000|2021-12-13 21:36:40|555.3|552.5|555.12|552.32|555.3|552.5|555.12|552.32|0
1639431430000|2021-12-13 21:37:10|555.3|552.5|555.3|552.5|555.3|552.5|555.3|552.5|0
1639431450000|2021-12-13 21:37:30|555.12|552.32|555.12|552.32|555.12|552.32|555.12|552.32|0
1639431460000|2021-12-13 21:37:40|555.3|552.5|555.67|552.87|555.67|552.87|555.3|552.5|0
1639431470000|2021-12-13 21:37:50|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1639431510000|2021-12-13 21:38:30|555.75|552.95|555.85|553.05|555.85|553.05|555.75|552.95|0
1639431520000|2021-12-13 21:38:40|555.94|553.14|555.85|553.05|555.94|553.14|555.85|553.05|0
1639431530000|2021-12-13 21:38:50|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1639431540000|2021-12-13 21:39:00|555.85|553.05|556.03|553.23|556.03|553.23|555.85|553.05|0
1639431570000|2021-12-13 21:39:30|556.21|553.41|556.39|553.59|556.39|553.59|556.21|553.41|0
1639431580000|2021-12-13 21:39:40|556.21|553.41|556.39|553.59|556.39|553.59|556.21|553.41|0
1639431640000|2021-12-13 21:40:40|556.57|553.77|556.39|553.59|556.57|553.77|556.39|553.59|0
1639431680000|2021-12-13 21:41:20|556.3|553.5|556.39|553.59|556.39|553.59|556.3|553.5|0
1639431690000|2021-12-13 21:41:30|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1639431700000|2021-12-13 21:41:40|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1639431720000|2021-12-13 21:42:00|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1639431730000|2021-12-13 21:42:10|556.39|553.59|556.39|553.59|556.39|553.59|556.21|553.41|0
1639431740000|2021-12-13 21:42:20|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1639431760000|2021-12-13 21:42:40|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1639431840000|2021-12-13 21:44:00|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1639431850000|2021-12-13 21:44:10|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1639431860000|2021-12-13 21:44:20|556.48|553.68|556.57|553.77|556.57|553.77|556.48|553.68|0
1639431870000|2021-12-13 21:44:30|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1639431880000|2021-12-13 21:44:40|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1639431900000|2021-12-13 21:45:00|556.75|553.95|556.94|554.14|556.94|554.14|556.75|553.95|0
1639431910000|2021-12-13 21:45:10|557.12|554.32|557.12|554.32|557.12|554.32|557.12|554.32|0
1639431930000|2021-12-13 21:45:30|556.94|554.14|557.12|554.32|557.12|554.32|556.94|554.14|0
1639431940000|2021-12-13 21:45:40|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1639432000000|2021-12-13 21:46:40|557.39|554.59|557.3|554.5|557.48|554.68|557.3|554.5|0
1639432020000|2021-12-13 21:47:00|557.48|554.68|557.3|554.5|557.48|554.68|557.3|554.5|0
1639432040000|2021-12-13 21:47:20|557.12|554.32|557.3|554.5|557.3|554.5|557.12|554.32|0
1639432070000|2021-12-13 21:47:50|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639432090000|2021-12-13 21:48:10|557.66|554.86|557.66|554.86|557.66|554.86|557.66|554.86|0
1639432100000|2021-12-13 21:48:20|557.84|555.04|557.66|554.86|557.84|555.04|557.66|554.86|0
1639432110000|2021-12-13 21:48:30|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639432120000|2021-12-13 21:48:40|557.66|554.86|557.66|554.86|557.66|554.86|557.66|554.86|0
1639432140000|2021-12-13 21:49:00|557.84|555.04|558.21|555.41|558.21|555.41|557.84|555.04|0
1639432150000|2021-12-13 21:49:10|558.03|555.23|558.39|555.59|558.39|555.59|558.03|555.23|0
1639432160000|2021-12-13 21:49:20|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1639432180000|2021-12-13 21:49:40|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1639432200000|2021-12-13 21:50:00|558.57|555.77|558.39|555.59|558.57|555.77|558.39|555.59|0
1639432220000|2021-12-13 21:50:20|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1639432230000|2021-12-13 21:50:30|558.03|555.23|558.03|555.23|558.03|555.23|558.03|555.23|0
1639432240000|2021-12-13 21:50:40|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1639432250000|2021-12-13 21:50:50|558.03|555.23|557.84|555.04|558.03|555.23|557.84|555.04|0
1639432260000|2021-12-13 21:51:00|557.93|555.13|557.84|555.04|557.93|555.13|557.84|555.04|0
1639432270000|2021-12-13 21:51:10|557.66|554.86|557.66|554.86|557.66|554.86|557.66|554.86|0
1639432280000|2021-12-13 21:51:20|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639432290000|2021-12-13 21:51:30|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1639432300000|2021-12-13 21:51:40|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1639432330000|2021-12-13 21:52:10|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1639432370000|2021-12-13 21:52:50|556.75|553.95|556.93|554.13|556.93|554.13|556.75|553.95|0
1639432380000|2021-12-13 21:53:00|557.11|554.31|557.3|554.5|557.3|554.5|557.11|554.31|0
1639432400000|2021-12-13 21:53:20|557.48|554.68|557.3|554.5|557.48|554.68|557.3|554.5|0
1639432410000|2021-12-13 21:53:30|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639432420000|2021-12-13 21:53:40|557.38|554.58|557.11|554.31|557.38|554.58|557.11|554.31|0
1639432430000|2021-12-13 21:53:50|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1639432440000|2021-12-13 21:54:00|557.11|554.31|557.11|554.31|557.48|554.68|557.11|554.31|0
1639432460000|2021-12-13 21:54:20|557.02|554.22|557.11|554.31|557.11|554.31|557.02|554.22|0
1639432470000|2021-12-13 21:54:30|557.02|554.22|557.11|554.31|557.11|554.31|557.02|554.22|0
1639432480000|2021-12-13 21:54:40|557.3|554.5|557.66|554.86|557.66|554.86|557.3|554.5|0
1639432500000|2021-12-13 21:55:00|557.84|555.04|557.66|554.86|557.84|555.04|557.66|554.86|0
1639432510000|2021-12-13 21:55:10|557.84|555.04|557.66|554.86|557.84|555.04|557.66|554.86|0
1639432520000|2021-12-13 21:55:20|557.56|554.76|557.56|554.76|557.56|554.76|557.56|554.76|0
1639432530000|2021-12-13 21:55:30|557.48|554.68|557.48|554.68|557.66|554.86|557.48|554.68|0
1639432540000|2021-12-13 21:55:40|557.66|554.86|557.66|554.86|557.66|554.86|557.66|554.86|0
1639432550000|2021-12-13 21:55:50|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639432560000|2021-12-13 21:56:00|557.66|554.86|557.66|554.86|557.66|554.86|557.66|554.86|0
1639432570000|2021-12-13 21:56:10|557.48|554.68|557.48|554.68|557.56|554.76|557.48|554.68|0
1639432580000|2021-12-13 21:56:20|557.29|554.49|557.29|554.49|557.29|554.49|557.29|554.49|0
1639432590000|2021-12-13 21:56:30|557.11|554.31|556.93|554.13|557.11|554.31|556.93|554.13|0
1639432640000|2021-12-13 21:57:20|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1639432650000|2021-12-13 21:57:30|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1639432700000|2021-12-13 21:58:20|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1639432710000|2021-12-13 21:58:30|556.93|554.13|556.93|554.13|557.11|554.31|556.93|554.13|0
1639432750000|2021-12-13 21:59:10|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1639432780000|2021-12-13 21:59:40|557.29|554.49|557.29|554.49|557.29|554.49|557.29|554.49|0
1639432790000|2021-12-13 21:59:50|557.38|554.58|557.23|554.43|557.38|554.58|557.2|554.4|0
1639432820000|2021-12-13 22:00:20|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1639432830000|2021-12-13 22:00:30|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639432920000|2021-12-13 22:02:00|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1639432940000|2021-12-13 22:02:20|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639432980000|2021-12-13 22:03:00|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639433030000|2021-12-13 22:03:50|557.25|554.45|557.23|554.43|557.25|554.45|557.23|554.43|0
1639433050000|2021-12-13 22:04:10|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639433070000|2021-12-13 22:04:30|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1639433110000|2021-12-13 22:05:10|557.09|554.29|556.98|554.18|557.09|554.29|556.98|554.18|0
1639433150000|2021-12-13 22:05:50|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1639433160000|2021-12-13 22:06:00|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1639433170000|2021-12-13 22:06:10|556.82|554.02|556.82|554.02|556.85|554.05|556.82|554.02|0
1639433190000|2021-12-13 22:06:30|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1639433210000|2021-12-13 22:06:50|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639433220000|2021-12-13 22:07:00|556.9|554.1|556.75|553.95|556.9|554.1|556.75|553.95|0
1639433230000|2021-12-13 22:07:10|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1639433250000|2021-12-13 22:07:30|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1639433320000|2021-12-13 22:08:40|556.96|554.16|556.96|554.16|556.96|554.16|556.96|554.16|0
1639433360000|2021-12-13 22:09:20|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1639433380000|2021-12-13 22:09:40|556.96|554.16|556.96|554.16|556.96|554.16|556.96|554.16|0
1639433390000|2021-12-13 22:09:50|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1639433410000|2021-12-13 22:10:10|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1639433430000|2021-12-13 22:10:30|556.88|554.08|556.9|554.1|556.9|554.1|556.88|554.08|0
1639433450000|2021-12-13 22:10:50|556.8|554|556.77|553.97|556.8|554|556.77|553.97|0
1639433460000|2021-12-13 22:11:00|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1639433470000|2021-12-13 22:11:10|556.96|554.16|556.96|554.16|556.96|554.16|556.96|554.16|0
1639433530000|2021-12-13 22:12:10|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1639433600000|2021-12-13 22:13:20|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1639433610000|2021-12-13 22:13:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639433650000|2021-12-13 22:14:10|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1639433740000|2021-12-13 22:15:40|557.25|554.45|557.19|554.39|557.25|554.45|557.19|554.39|0
1639433960000|2021-12-13 22:19:20|557.12|554.32|557.12|554.32|557.12|554.32|557.12|554.32|0
1639434000000|2021-12-13 22:20:00|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1639434090000|2021-12-13 22:21:30|556.95|554.15|556.98|554.18|556.98|554.18|556.95|554.15|0
1639434100000|2021-12-13 22:21:40|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1639434140000|2021-12-13 22:22:20|556.92|554.12|556.92|554.12|556.92|554.12|556.92|554.12|0
1639434260000|2021-12-13 22:24:20|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1639434300000|2021-12-13 22:25:00|557.08|554.28|557.11|554.31|557.11|554.31|557.08|554.28|0
1639434330000|2021-12-13 22:25:30|557.18|554.38|557.18|554.38|557.18|554.38|557.18|554.38|0
1639434370000|2021-12-13 22:26:10|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1639434390000|2021-12-13 22:26:30|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1639434430000|2021-12-13 22:27:10|557.16|554.36|557.13|554.33|557.16|554.36|557.13|554.33|0
1639434440000|2021-12-13 22:27:20|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1639434610000|2021-12-13 22:30:10|556.92|554.12|556.92|554.12|556.92|554.12|556.92|554.12|0
1639434690000|2021-12-13 22:31:30|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1639434700000|2021-12-13 22:31:40|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1639434720000|2021-12-13 22:32:00|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1639434750000|2021-12-13 22:32:30|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1639434780000|2021-12-13 22:33:00|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1639434790000|2021-12-13 22:33:10|556.87|554.07|556.89|554.09|556.89|554.09|556.87|554.07|0
1639434830000|2021-12-13 22:33:50|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1639434840000|2021-12-13 22:34:00|556.97|554.17|557|554.2|557|554.2|556.97|554.17|0
1639434860000|2021-12-13 22:34:20|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1639434880000|2021-12-13 22:34:40|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1639434910000|2021-12-13 22:35:10|557|554.2|557|554.2|557|554.2|557|554.2|0
1639434990000|2021-12-13 22:36:30|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1639435010000|2021-12-13 22:36:50|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1639435020000|2021-12-13 22:37:00|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1639435030000|2021-12-13 22:37:10|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1639435050000|2021-12-13 22:37:30|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1639435070000|2021-12-13 22:37:50|557|554.2|556.49|553.69|557|554.2|556.49|553.69|0
1639435080000|2021-12-13 22:38:00|556.47|553.67|556.87|554.07|556.87|554.07|556.47|553.67|0
1639435090000|2021-12-13 22:38:10|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1639435100000|2021-12-13 22:38:20|556.49|553.69|556.41|553.61|556.49|553.69|556.41|553.61|0
1639435110000|2021-12-13 22:38:30|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1639435120000|2021-12-13 22:38:40|556.79|553.99|556.81|554.01|556.81|554.01|556.79|553.99|0
1639435130000|2021-12-13 22:38:50|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1639435150000|2021-12-13 22:39:10|556.87|554.07|556.84|554.04|556.87|554.07|556.84|554.04|0
1639435160000|2021-12-13 22:39:20|556.81|554.01|556.81|554.01|556.81|554.01|556.81|554.01|0
1639435170000|2021-12-13 22:39:30|556.65|553.85|556.68|553.88|556.68|553.88|556.65|553.85|0
1639435190000|2021-12-13 22:39:50|556.44|553.64|556.44|553.64|556.44|553.64|556.44|553.64|0
1639435200000|2021-12-13 22:40:00|556.36|553.56|556.3|553.5|556.36|553.56|556.3|553.5|0
1639435220000|2021-12-13 22:40:20|556.22|553.42|556.17|553.37|556.22|553.42|556.14|553.34|0
1639435230000|2021-12-13 22:40:30|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1639435240000|2021-12-13 22:40:40|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1639435250000|2021-12-13 22:40:50|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1639435260000|2021-12-13 22:41:00|556.17|553.37|556.14|553.34|556.17|553.37|556.09|553.29|0
1639435270000|2021-12-13 22:41:10|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1639435380000|2021-12-13 22:43:00|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1639435440000|2021-12-13 22:44:00|556.49|553.69|556.41|553.61|556.51|553.71|556.41|553.61|0
1639435480000|2021-12-13 22:44:40|556.49|553.69|556.41|553.61|556.49|553.69|556.41|553.61|0
1639435490000|2021-12-13 22:44:50|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1639435540000|2021-12-13 22:45:40|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1639435550000|2021-12-13 22:45:50|556.51|553.71|556.54|553.74|556.54|553.74|556.51|553.71|0
1639435560000|2021-12-13 22:46:00|556.62|553.82|556.7|553.9|556.7|553.9|556.62|553.82|0
1639435570000|2021-12-13 22:46:10|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1639435580000|2021-12-13 22:46:20|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1639435590000|2021-12-13 22:46:30|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639435600000|2021-12-13 22:46:40|556.49|553.69|556.54|553.74|556.54|553.74|556.49|553.69|0
1639435610000|2021-12-13 22:46:50|556.49|553.69|556.57|553.77|556.57|553.77|556.49|553.69|0
1639435620000|2021-12-13 22:47:00|556.65|553.85|556.57|553.77|556.65|553.85|556.57|553.77|0
1639435630000|2021-12-13 22:47:10|556.67|553.87|556.7|553.9|556.7|553.9|556.67|553.87|0
1639435650000|2021-12-13 22:47:30|556.73|553.93|556.73|553.93|556.73|553.93|556.73|553.93|0
1639435660000|2021-12-13 22:47:40|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1639435700000|2021-12-13 22:48:20|556.57|553.77|556.49|553.69|556.57|553.77|556.49|553.69|0
1639435710000|2021-12-13 22:48:30|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1639435720000|2021-12-13 22:48:40|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1639435750000|2021-12-13 22:49:10|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1639435760000|2021-12-13 22:49:20|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1639435770000|2021-12-13 22:49:30|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639435800000|2021-12-13 22:50:00|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1639435820000|2021-12-13 22:50:20|556.62|553.82|556.62|553.82|556.62|553.82|556.62|553.82|0
1639435840000|2021-12-13 22:50:40|556.51|553.71|556.54|553.74|556.54|553.74|556.51|553.71|0
1639435850000|2021-12-13 22:50:50|556.43|553.63|556.43|553.63|556.43|553.63|556.43|553.63|0
1639435900000|2021-12-13 22:51:40|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1639435910000|2021-12-13 22:51:50|556.49|553.69|556.43|553.63|556.49|553.69|556.43|553.63|0
1639435920000|2021-12-13 22:52:00|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1639435980000|2021-12-13 22:53:00|556.43|553.63|556.43|553.63|556.43|553.63|556.43|553.63|0
1639436020000|2021-12-13 22:53:40|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1639436060000|2021-12-13 22:54:20|556.43|553.63|556.43|553.63|556.43|553.63|556.43|553.63|0
1639436120000|2021-12-13 22:55:20|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1639436230000|2021-12-13 22:57:10|556.62|553.82|556.59|553.79|556.62|553.82|556.59|553.79|0
1639436240000|2021-12-13 22:57:20|556.62|553.82|556.62|553.82|556.62|553.82|556.62|553.82|0
1639436250000|2021-12-13 22:57:30|556.43|553.63|556.54|553.74|556.54|553.74|556.43|553.63|0
1639436270000|2021-12-13 22:57:50|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1639436300000|2021-12-13 22:58:20|556.59|553.79|556.59|553.79|556.59|553.79|556.59|553.79|0
1639436320000|2021-12-13 22:58:40|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1639436350000|2021-12-13 22:59:10|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1639436360000|2021-12-13 22:59:20|556.45|553.65|556.61|553.81|556.61|553.81|556.45|553.65|0
1639436370000|2021-12-13 22:59:30|556.64|553.84|556.77|553.97|556.77|553.97|556.64|553.84|0
1639436380000|2021-12-13 22:59:40|556.61|553.81|556.51|553.71|556.77|553.97|556.51|553.71|0
1639436390000|2021-12-13 22:59:50|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1639436400000|2021-12-13 23:00:00|556.43|553.63|557.71|554.91|557.9|555.1|556.43|553.63|0
1639436410000|2021-12-13 23:00:10|557.9|555.1|557.99|555.19|558.54|555.74|557.9|555.1|0
1639436420000|2021-12-13 23:00:20|557.81|555.01|557.63|554.83|557.81|555.01|557.63|554.83|0
1639436430000|2021-12-13 23:00:30|557.35|554.55|557.44|554.64|557.44|554.64|557.26|554.46|0
1639436440000|2021-12-13 23:00:40|557.63|554.83|557.63|554.83|557.63|554.83|557.63|554.83|0
1639436450000|2021-12-13 23:00:50|557.44|554.64|557.81|555.01|558.08|555.28|557.44|554.64|0
1639436460000|2021-12-13 23:01:00|557.9|555.1|558.08|555.28|558.08|555.28|557.9|555.1|0
1639436470000|2021-12-13 23:01:10|557.81|555.01|557.89|555.09|557.89|555.09|557.81|555.01|0
1639436480000|2021-12-13 23:01:20|557.81|555.01|558.35|555.55|558.35|555.55|557.81|555.01|0
1639436490000|2021-12-13 23:01:30|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1639436510000|2021-12-13 23:01:50|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1639436520000|2021-12-13 23:02:00|558.26|555.46|558.35|555.55|558.35|555.55|558.17|555.37|0
1639436530000|2021-12-13 23:02:10|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1639436540000|2021-12-13 23:02:20|558.08|555.28|558.17|555.37|558.17|555.37|558.08|555.28|0
1639436550000|2021-12-13 23:02:30|558.26|555.46|558.35|555.55|558.35|555.55|558.26|555.46|0
1639436560000|2021-12-13 23:02:40|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1639436570000|2021-12-13 23:02:50|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1639436580000|2021-12-13 23:03:00|558.44|555.64|558.72|555.92|558.72|555.92|558.44|555.64|0
1639436590000|2021-12-13 23:03:10|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1639436600000|2021-12-13 23:03:20|558.53|555.73|558.53|555.73|558.62|555.82|558.53|555.73|0
1639436610000|2021-12-13 23:03:30|558.62|555.82|558.72|555.92|558.72|555.92|558.62|555.82|0
1639436620000|2021-12-13 23:03:40|558.53|555.73|558.72|555.92|558.72|555.92|558.53|555.73|0
1639436630000|2021-12-13 23:03:50|558.9|556.1|558.72|555.92|558.9|556.1|558.72|555.92|0
1639436640000|2021-12-13 23:04:00|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1639436650000|2021-12-13 23:04:10|558.8|556|558.8|556|558.8|556|558.8|556|0
1639436660000|2021-12-13 23:04:20|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1639436670000|2021-12-13 23:04:30|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1639436680000|2021-12-13 23:04:40|558.72|555.92|558.72|555.92|558.72|555.92|558.53|555.73|0
1639436690000|2021-12-13 23:04:50|558.8|556|558.72|555.92|558.8|556|558.72|555.92|0
1639436700000|2021-12-13 23:05:00|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1639436710000|2021-12-13 23:05:10|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639436720000|2021-12-13 23:05:20|559.08|556.28|559.08|556.28|559.08|556.28|558.99|556.19|0
1639436730000|2021-12-13 23:05:30|559.17|556.37|559.08|556.28|559.17|556.37|559.08|556.28|0
1639436740000|2021-12-13 23:05:40|558.99|556.19|558.9|556.1|559.08|556.28|558.9|556.1|0
1639436760000|2021-12-13 23:06:00|558.99|556.19|558.99|556.19|559.08|556.28|558.99|556.19|0
1639436770000|2021-12-13 23:06:10|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1639436780000|2021-12-13 23:06:20|558.8|556|558.9|556.1|558.9|556.1|558.8|556|0
1639436790000|2021-12-13 23:06:30|558.8|556|558.8|556|558.8|556|558.8|556|0
1639436810000|2021-12-13 23:06:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1639436820000|2021-12-13 23:07:00|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1639436830000|2021-12-13 23:07:10|558.98|556.18|558.9|556.1|558.98|556.18|558.9|556.1|0
1639436840000|2021-12-13 23:07:20|558.8|556|558.9|556.1|558.9|556.1|558.8|556|0
1639436850000|2021-12-13 23:07:30|559.08|556.28|559.08|556.28|559.08|556.28|558.98|556.18|0
1639436860000|2021-12-13 23:07:40|559.17|556.37|559.08|556.28|559.17|556.37|559.08|556.28|0
1639436870000|2021-12-13 23:07:50|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1639436880000|2021-12-13 23:08:00|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1639436900000|2021-12-13 23:08:20|558.9|556.1|559.26|556.46|559.26|556.46|558.9|556.1|0
1639436910000|2021-12-13 23:08:30|559.08|556.28|559.17|556.37|559.26|556.46|559.08|556.28|0
1639436920000|2021-12-13 23:08:40|559.08|556.28|559.17|556.37|559.17|556.37|559.08|556.28|0
1639436930000|2021-12-13 23:08:50|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1639436940000|2021-12-13 23:09:00|558.9|556.1|558.9|556.1|558.98|556.18|558.9|556.1|0
1639436950000|2021-12-13 23:09:10|558.98|556.18|559.08|556.28|559.08|556.28|558.98|556.18|0
1639436970000|2021-12-13 23:09:30|559.26|556.46|559.08|556.28|559.26|556.46|559.08|556.28|0
1639437000000|2021-12-13 23:10:00|558.98|556.18|559.17|556.37|559.17|556.37|558.98|556.18|0
1639437010000|2021-12-13 23:10:10|559.26|556.46|559.08|556.28|559.26|556.46|559.08|556.28|0
1639437040000|2021-12-13 23:10:40|558.98|556.18|558.9|556.1|558.98|556.18|558.9|556.1|0
1639437050000|2021-12-13 23:10:50|558.8|556|558.71|555.91|558.8|556|558.71|555.91|0
1639437070000|2021-12-13 23:11:10|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1639437080000|2021-12-13 23:11:20|558.35|555.55|558.53|555.73|558.53|555.73|558.35|555.55|0
1639437090000|2021-12-13 23:11:30|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1639437100000|2021-12-13 23:11:40|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1639437110000|2021-12-13 23:11:50|558.53|555.73|558.35|555.55|558.53|555.73|558.35|555.55|0
1639437120000|2021-12-13 23:12:00|558.53|555.73|558.17|555.37|558.53|555.73|558.17|555.37|0
1639437150000|2021-12-13 23:12:30|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1639437160000|2021-12-13 23:12:40|558.35|555.55|558.35|555.55|558.35|555.55|558.25|555.45|0
1639437170000|2021-12-13 23:12:50|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639437190000|2021-12-13 23:13:10|557.8|555|557.62|554.82|557.8|555|557.62|554.82|0
1639437200000|2021-12-13 23:13:20|557.8|555|557.8|555|557.8|555|557.8|555|0
1639437210000|2021-12-13 23:13:30|557.89|555.09|557.98|555.18|557.98|555.18|557.89|555.09|0
1639437220000|2021-12-13 23:13:40|558.07|555.27|558.35|555.55|558.35|555.55|558.07|555.27|0
1639437230000|2021-12-13 23:13:50|557.98|555.18|558.07|555.27|558.07|555.27|557.98|555.18|0
1639437240000|2021-12-13 23:14:00|558.17|555.37|558.35|555.55|558.53|555.73|558.17|555.37|0
1639437250000|2021-12-13 23:14:10|558.17|555.37|558.25|555.45|558.25|555.45|558.17|555.37|0
1639437260000|2021-12-13 23:14:20|558.17|555.37|557.98|555.18|558.17|555.37|557.98|555.18|0
1639437270000|2021-12-13 23:14:30|558.16|555.36|558.07|555.27|558.16|555.36|558.07|555.27|0
1639437280000|2021-12-13 23:14:40|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639437290000|2021-12-13 23:14:50|558.07|555.27|557.98|555.18|558.07|555.27|557.98|555.18|0
1639437300000|2021-12-13 23:15:00|557.8|555|557.8|555|557.8|555|557.8|555|0
1639437330000|2021-12-13 23:15:30|557.98|555.18|557.98|555.18|557.98|555.18|557.89|555.09|0
1639437350000|2021-12-13 23:15:50|558.07|555.27|558.07|555.27|558.07|555.27|558.07|555.27|0
1639437360000|2021-12-13 23:16:00|558.16|555.36|558.16|555.36|558.25|555.45|558.16|555.36|0
1639437370000|2021-12-13 23:16:10|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639437390000|2021-12-13 23:16:30|557.8|555|557.8|555|557.8|555|557.8|555|0
1639437400000|2021-12-13 23:16:40|557.71|554.91|557.98|555.18|557.98|555.18|557.71|554.91|0
1639437410000|2021-12-13 23:16:50|557.8|555|557.7|554.9|557.8|555|557.7|554.9|0
1639437420000|2021-12-13 23:17:00|557.62|554.82|557.44|554.64|557.62|554.82|557.44|554.64|0
1639437430000|2021-12-13 23:17:10|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639437440000|2021-12-13 23:17:20|557.44|554.64|557.25|554.45|557.44|554.64|557.25|554.45|0
1639437450000|2021-12-13 23:17:30|557.44|554.64|557.07|554.27|557.44|554.64|557.07|554.27|0
1639437470000|2021-12-13 23:17:50|556.98|554.18|556.89|554.09|556.98|554.18|556.89|554.09|0
1639437490000|2021-12-13 23:18:10|557.07|554.27|557.25|554.45|557.25|554.45|557.07|554.27|0
1639437500000|2021-12-13 23:18:20|557.62|554.82|557.62|554.82|557.62|554.82|557.43|554.63|0
1639437510000|2021-12-13 23:18:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639437540000|2021-12-13 23:19:00|557.25|554.45|557.16|554.36|557.25|554.45|557.07|554.27|0
1639437550000|2021-12-13 23:19:10|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1639437560000|2021-12-13 23:19:20|557.16|554.36|557.25|554.45|557.25|554.45|557.07|554.27|0
1639437570000|2021-12-13 23:19:30|557.62|554.82|557.8|555|557.8|555|557.62|554.82|0
1639437580000|2021-12-13 23:19:40|557.89|555.09|557.8|555|557.89|555.09|557.7|554.9|0
1639437590000|2021-12-13 23:19:50|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639437600000|2021-12-13 23:20:00|558.16|555.36|558.07|555.27|558.16|555.36|558.07|555.27|0
1639437610000|2021-12-13 23:20:10|557.98|555.18|557.62|554.82|557.98|555.18|557.62|554.82|0
1639437620000|2021-12-13 23:20:20|557.52|554.72|557.43|554.63|557.52|554.72|557.43|554.63|0
1639437630000|2021-12-13 23:20:30|557.34|554.54|557.43|554.63|557.43|554.63|557.25|554.45|0
1639437640000|2021-12-13 23:20:40|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639437650000|2021-12-13 23:20:50|557.8|555|557.8|555|557.98|555.18|557.8|555|0
1639437660000|2021-12-13 23:21:00|557.88|555.08|557.98|555.18|557.98|555.18|557.88|555.08|0
1639437670000|2021-12-13 23:21:10|557.88|555.08|557.88|555.08|557.88|555.08|557.88|555.08|0
1639437680000|2021-12-13 23:21:20|557.98|555.18|557.98|555.18|558.16|555.36|557.98|555.18|0
1639437690000|2021-12-13 23:21:30|558.07|555.27|558.16|555.36|558.16|555.36|558.07|555.27|0
1639437700000|2021-12-13 23:21:40|558.07|555.27|558.16|555.36|558.16|555.36|558.07|555.27|0
1639437710000|2021-12-13 23:21:50|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639437720000|2021-12-13 23:22:00|558.07|555.27|557.8|555|558.16|555.36|557.8|555|0
1639437730000|2021-12-13 23:22:10|557.7|554.9|557.43|554.63|557.8|555|557.43|554.63|0
1639437740000|2021-12-13 23:22:20|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639437750000|2021-12-13 23:22:30|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639437760000|2021-12-13 23:22:40|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639437780000|2021-12-13 23:23:00|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639437790000|2021-12-13 23:23:10|558.07|555.27|557.8|555|558.07|555.27|557.8|555|0
1639437820000|2021-12-13 23:23:40|557.43|554.63|557.25|554.45|557.52|554.72|557.25|554.45|0
1639437830000|2021-12-13 23:23:50|557.07|554.27|557.25|554.45|557.25|554.45|557.07|554.27|0
1639437840000|2021-12-13 23:24:00|557.43|554.63|557.61|554.81|557.61|554.81|557.43|554.63|0
1639437850000|2021-12-13 23:24:10|557.8|555|557.8|555|557.8|555|557.8|555|0
1639437860000|2021-12-13 23:24:20|557.61|554.81|557.34|554.54|557.61|554.81|557.25|554.45|0
1639437870000|2021-12-13 23:24:30|557.43|554.63|557.43|554.63|557.43|554.63|557.34|554.54|0
1639437880000|2021-12-13 23:24:40|557.52|554.72|557.61|554.81|557.61|554.81|557.52|554.72|0
1639437890000|2021-12-13 23:24:50|557.8|555|557.61|554.81|557.8|555|557.61|554.81|0
1639437900000|2021-12-13 23:25:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639437910000|2021-12-13 23:25:10|557.34|554.54|557.61|554.81|557.61|554.81|557.25|554.45|0
1639437920000|2021-12-13 23:25:20|557.98|555.18|557.88|555.08|557.98|555.18|557.88|555.08|0
1639437930000|2021-12-13 23:25:30|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1639437940000|2021-12-13 23:25:40|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639437950000|2021-12-13 23:25:50|557.61|554.81|557.79|554.99|557.8|555|557.61|554.81|0
1639437960000|2021-12-13 23:26:00|558.34|555.54|558.52|555.72|558.52|555.72|558.34|555.54|0
1639437970000|2021-12-13 23:26:10|558.34|555.54|557.98|555.18|558.34|555.54|557.98|555.18|0
1639437980000|2021-12-13 23:26:20|558.06|555.26|558.16|555.36|558.16|555.36|558.06|555.26|0
1639437990000|2021-12-13 23:26:30|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639438000000|2021-12-13 23:26:40|558.06|555.26|558.16|555.36|558.16|555.36|558.06|555.26|0
1639438010000|2021-12-13 23:26:50|557.98|555.18|558.06|555.26|558.06|555.26|557.98|555.18|0
1639438020000|2021-12-13 23:27:00|558.16|555.36|558.06|555.26|558.16|555.36|558.06|555.26|0
1639438030000|2021-12-13 23:27:10|557.79|554.99|557.98|555.18|557.98|555.18|557.79|554.99|0
1639438040000|2021-12-13 23:27:20|558.06|555.26|557.61|554.81|558.16|555.36|557.61|554.81|0
1639438050000|2021-12-13 23:27:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639438060000|2021-12-13 23:27:40|557.25|554.45|557.07|554.27|557.25|554.45|557.07|554.27|0
1639438070000|2021-12-13 23:27:50|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639438080000|2021-12-13 23:28:00|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1639438100000|2021-12-13 23:28:20|557.25|554.45|557.15|554.35|557.25|554.45|557.15|554.35|0
1639438110000|2021-12-13 23:28:30|557.07|554.27|556.88|554.08|557.07|554.27|556.88|554.08|0
1639438130000|2021-12-13 23:28:50|556.7|553.9|556.52|553.72|556.7|553.9|556.52|553.72|0
1639438140000|2021-12-13 23:29:00|556.7|553.9|556.34|553.54|556.7|553.9|556.34|553.54|0
1639438150000|2021-12-13 23:29:10|556.52|553.72|556.7|553.9|556.7|553.9|556.34|553.54|0
1639438170000|2021-12-13 23:29:30|556.34|553.54|556.34|553.54|556.34|553.54|556.24|553.44|0
1639438180000|2021-12-13 23:29:40|555.79|552.99|555.61|552.81|555.79|552.99|555.61|552.81|0
1639438190000|2021-12-13 23:29:50|555.79|552.99|556.06|553.26|556.06|553.26|555.79|552.99|0
1639438200000|2021-12-13 23:30:00|555.7|552.9|556.34|553.54|556.34|553.54|555.7|552.9|0
1639438210000|2021-12-13 23:30:10|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1639438220000|2021-12-13 23:30:20|556.7|553.9|556.7|553.9|556.79|553.99|556.7|553.9|0
1639438230000|2021-12-13 23:30:30|556.79|553.99|556.88|554.08|556.88|554.08|556.79|553.99|0
1639438240000|2021-12-13 23:30:40|557.06|554.26|557.25|554.45|557.43|554.63|557.06|554.26|0
1639438250000|2021-12-13 23:30:50|557.43|554.63|557.43|554.63|557.79|554.99|557.43|554.63|0
1639438260000|2021-12-13 23:31:00|557.33|554.53|557.25|554.45|557.33|554.53|557.25|554.45|0
1639438270000|2021-12-13 23:31:10|557.43|554.63|557.33|554.53|557.43|554.63|557.33|554.53|0
1639438290000|2021-12-13 23:31:30|557.25|554.45|557.06|554.26|557.25|554.45|557.06|554.26|0
1639438300000|2021-12-13 23:31:40|557.25|554.45|557.15|554.35|557.25|554.45|557.15|554.35|0
1639438310000|2021-12-13 23:31:50|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639438330000|2021-12-13 23:32:10|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639438360000|2021-12-13 23:32:40|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1639438370000|2021-12-13 23:32:50|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1639438380000|2021-12-13 23:33:00|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1639438390000|2021-12-13 23:33:10|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639438400000|2021-12-13 23:33:20|557.43|554.63|557.61|554.81|557.61|554.81|557.25|554.45|0
1639438410000|2021-12-13 23:33:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639438420000|2021-12-13 23:33:40|557.61|554.81|557.24|554.44|557.61|554.81|557.24|554.44|0
1639438430000|2021-12-13 23:33:50|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639438440000|2021-12-13 23:34:00|557.61|554.81|557.97|555.17|557.97|555.17|557.61|554.81|0
1639438450000|2021-12-13 23:34:10|557.61|554.81|557.79|554.99|557.79|554.99|557.61|554.81|0
1639438460000|2021-12-13 23:34:20|557.61|554.81|557.79|554.99|557.79|554.99|557.61|554.81|0
1639438470000|2021-12-13 23:34:30|557.97|555.17|557.79|554.99|557.97|555.17|557.79|554.99|0
1639438500000|2021-12-13 23:35:00|558.15|555.35|558.24|555.44|558.34|555.54|558.15|555.35|0
1639438510000|2021-12-13 23:35:10|558.34|555.54|557.97|555.17|558.34|555.54|557.97|555.17|0
1639438520000|2021-12-13 23:35:20|558.15|555.35|558.34|555.54|558.34|555.54|558.15|555.35|0
1639438530000|2021-12-13 23:35:30|558.52|555.72|558.34|555.54|558.52|555.72|558.34|555.54|0
1639438540000|2021-12-13 23:35:40|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639438550000|2021-12-13 23:35:50|558.34|555.54|558.42|555.62|558.42|555.62|558.34|555.54|0
1639438560000|2021-12-13 23:36:00|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639438570000|2021-12-13 23:36:10|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639438590000|2021-12-13 23:36:30|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639438600000|2021-12-13 23:36:40|558.7|555.9|558.52|555.72|558.7|555.9|558.34|555.54|0
1639438610000|2021-12-13 23:36:50|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639438620000|2021-12-13 23:37:00|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639438650000|2021-12-13 23:37:30|558.52|555.72|558.34|555.54|558.52|555.72|558.34|555.54|0
1639438660000|2021-12-13 23:37:40|558.42|555.62|558.6|555.8|558.6|555.8|558.34|555.54|0
1639438670000|2021-12-13 23:37:50|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639438690000|2021-12-13 23:38:10|558.52|555.72|558.42|555.62|558.52|555.72|558.42|555.62|0
1639438700000|2021-12-13 23:38:20|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639438710000|2021-12-13 23:38:30|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1639438720000|2021-12-13 23:38:40|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639438730000|2021-12-13 23:38:50|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1639438740000|2021-12-13 23:39:00|558.52|555.72|558.33|555.53|558.6|555.8|558.33|555.53|0
1639438770000|2021-12-13 23:39:30|557.97|555.17|557.97|555.17|558.06|555.26|557.97|555.17|0
1639438780000|2021-12-13 23:39:40|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1639438790000|2021-12-13 23:39:50|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1639438800000|2021-12-13 23:40:00|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1639438810000|2021-12-13 23:40:10|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1639438820000|2021-12-13 23:40:20|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1639438830000|2021-12-13 23:40:30|557.88|555.08|558.15|555.35|558.15|555.35|557.88|555.08|0
1639438840000|2021-12-13 23:40:40|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1639438850000|2021-12-13 23:40:50|558.24|555.44|558.24|555.44|558.33|555.53|558.24|555.44|0
1639438860000|2021-12-13 23:41:00|558.33|555.53|558.52|555.72|558.52|555.72|558.33|555.53|0
1639438880000|2021-12-13 23:41:20|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639438890000|2021-12-13 23:41:30|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639438900000|2021-12-13 23:41:40|558.33|555.53|558.7|555.9|558.7|555.9|558.33|555.53|0
1639438920000|2021-12-13 23:42:00|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639438930000|2021-12-13 23:42:10|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639438980000|2021-12-13 23:43:00|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639439030000|2021-12-13 23:43:50|558.7|555.9|558.7|555.9|558.78|555.98|558.7|555.9|0
1639439040000|2021-12-13 23:44:00|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639439090000|2021-12-13 23:44:50|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639439100000|2021-12-13 23:45:00|558.88|556.08|559.06|556.26|559.06|556.26|558.88|556.08|0
1639439110000|2021-12-13 23:45:10|558.97|556.17|558.97|556.17|558.97|556.17|558.97|556.17|0
1639439120000|2021-12-13 23:45:20|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639439140000|2021-12-13 23:45:40|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639439150000|2021-12-13 23:45:50|558.88|556.08|559.06|556.26|559.06|556.26|558.88|556.08|0
1639439160000|2021-12-13 23:46:00|558.88|556.08|559.06|556.26|559.06|556.26|558.88|556.08|0
1639439170000|2021-12-13 23:46:10|558.97|556.17|558.88|556.08|558.97|556.17|558.88|556.08|0
1639439190000|2021-12-13 23:46:30|558.78|555.98|558.88|556.08|558.88|556.08|558.78|555.98|0
1639439250000|2021-12-13 23:47:30|558.69|555.89|558.69|555.89|558.78|555.98|558.69|555.89|0
1639439260000|2021-12-13 23:47:40|558.78|555.98|558.88|556.08|558.88|556.08|558.78|555.98|0
1639439280000|2021-12-13 23:48:00|557.97|555.17|558.15|555.35|558.15|555.35|557.97|555.17|0
1639439290000|2021-12-13 23:48:10|557.97|555.17|558.15|555.35|558.15|555.35|557.97|555.17|0
1639439300000|2021-12-13 23:48:20|558.05|555.25|558.15|555.35|558.15|555.35|558.05|555.25|0
1639439310000|2021-12-13 23:48:30|558.05|555.25|557.97|555.17|558.05|555.25|557.97|555.17|0
1639439330000|2021-12-13 23:48:50|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1639439340000|2021-12-13 23:49:00|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1639439360000|2021-12-13 23:49:20|557.87|555.07|557.78|554.98|557.87|555.07|557.78|554.98|0
1639439370000|2021-12-13 23:49:30|557.87|555.07|557.97|555.17|557.97|555.17|557.87|555.07|0
1639439380000|2021-12-13 23:49:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1639439400000|2021-12-13 23:50:00|558.05|555.25|558.05|555.25|558.05|555.25|558.05|555.25|0
1639439410000|2021-12-13 23:50:10|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1639439420000|2021-12-13 23:50:20|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1639439430000|2021-12-13 23:50:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639439460000|2021-12-13 23:51:00|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1639439470000|2021-12-13 23:51:10|557.69|554.89|557.69|554.89|557.78|554.98|557.6|554.8|0
1639439480000|2021-12-13 23:51:20|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639439490000|2021-12-13 23:51:30|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1639439500000|2021-12-13 23:51:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1639439520000|2021-12-13 23:52:00|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639439540000|2021-12-13 23:52:20|557.6|554.8|557.69|554.89|557.69|554.89|557.6|554.8|0
1639439550000|2021-12-13 23:52:30|557.6|554.8|557.69|554.89|557.69|554.89|557.6|554.8|0
1639439560000|2021-12-13 23:52:40|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1639439580000|2021-12-13 23:53:00|557.69|554.89|557.6|554.8|557.69|554.89|557.6|554.8|0
1639439590000|2021-12-13 23:53:10|557.69|554.89|557.78|554.98|557.78|554.98|557.69|554.89|0
1639439610000|2021-12-13 23:53:30|557.69|554.89|557.6|554.8|557.69|554.89|557.6|554.8|0
1639439620000|2021-12-13 23:53:40|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1639439630000|2021-12-13 23:53:50|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1639439640000|2021-12-13 23:54:00|557.5|554.7|557.42|554.62|557.6|554.8|557.42|554.62|0
1639439650000|2021-12-13 23:54:10|557.6|554.8|557.78|554.98|557.78|554.98|557.6|554.8|0
1639439660000|2021-12-13 23:54:20|557.96|555.16|557.87|555.07|557.96|555.16|557.87|555.07|0
1639439670000|2021-12-13 23:54:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639439680000|2021-12-13 23:54:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1639439690000|2021-12-13 23:54:50|557.87|555.07|557.96|555.16|557.96|555.16|557.87|555.07|0
1639439720000|2021-12-13 23:55:20|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639439730000|2021-12-13 23:55:30|557.96|555.16|557.78|554.98|557.96|555.16|557.78|554.98|0
1639439750000|2021-12-13 23:55:50|557.69|554.89|557.78|554.98|557.78|554.98|557.69|554.89|0
1639439760000|2021-12-13 23:56:00|557.42|554.62|557.6|554.8|557.6|554.8|557.42|554.62|0
1639439770000|2021-12-13 23:56:10|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639439780000|2021-12-13 23:56:20|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1639439790000|2021-12-13 23:56:30|557.78|554.98|557.96|555.16|557.96|555.16|557.78|554.98|0
1639439800000|2021-12-13 23:56:40|557.87|555.07|557.96|555.16|557.96|555.16|557.87|555.07|0
1639439820000|2021-12-13 23:57:00|558.05|555.25|558.14|555.34|558.14|555.34|558.05|555.25|0
1639439830000|2021-12-13 23:57:10|558.05|555.25|557.96|555.16|558.14|555.34|557.96|555.16|0
1639439840000|2021-12-13 23:57:20|558.05|555.25|557.96|555.16|558.05|555.25|557.96|555.16|0
1639439850000|2021-12-13 23:57:30|558.14|555.34|558.05|555.25|558.14|555.34|557.96|555.16|0
1639439860000|2021-12-13 23:57:40|558.14|555.34|558.14|555.34|558.14|555.34|558.05|555.25|0
1639439870000|2021-12-13 23:57:50|557.78|554.98|558.14|555.34|558.14|555.34|557.78|554.98|0
1639439880000|2021-12-13 23:58:00|557.96|555.16|558.05|555.25|558.05|555.25|557.96|555.16|0
1639439890000|2021-12-13 23:58:10|557.78|554.98|557.78|554.98|557.87|555.07|557.78|554.98|0
1639439900000|2021-12-13 23:58:20|557.96|555.16|558.14|555.34|558.14|555.34|557.96|555.16|0
1639439930000|2021-12-13 23:58:50|557.96|555.16|558.14|555.34|558.14|555.34|557.96|555.16|0
1639439970000|2021-12-13 23:59:30|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1639439980000|2021-12-13 23:59:40|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639440000000|2021-12-14 00:00:00|557.96|555.16|559.23|556.43|559.23|556.43|557.96|555.16|0
1639440010000|2021-12-14 00:00:10|559.05|556.25|559.05|556.25|559.05|556.25|558.69|555.89|0
1639440020000|2021-12-14 00:00:20|558.96|556.16|559.23|556.43|559.23|556.43|558.87|556.07|0
1639440030000|2021-12-14 00:00:30|559.6|556.8|559.78|556.98|559.78|556.98|559.6|556.8|0
1639440040000|2021-12-14 00:00:40|559.5|556.7|559.42|556.62|559.5|556.7|559.23|556.43|0
1639440050000|2021-12-14 00:00:50|559.78|556.98|559.96|557.16|559.96|557.16|559.78|556.98|0
1639440060000|2021-12-14 00:01:00|559.78|556.98|559.78|556.98|559.96|557.16|559.78|556.98|0
1639440070000|2021-12-14 00:01:10|559.96|557.16|559.32|556.52|559.96|557.16|559.32|556.52|0
1639440080000|2021-12-14 00:01:20|559.23|556.43|559.32|556.52|559.42|556.62|559.23|556.43|0
1639440090000|2021-12-14 00:01:30|559.42|556.62|559.6|556.8|559.6|556.8|559.42|556.62|0
1639440100000|2021-12-14 00:01:40|559.42|556.62|559.42|556.62|559.42|556.62|559.23|556.43|0
1639440110000|2021-12-14 00:01:50|559.6|556.8|559.78|556.98|559.78|556.98|559.6|556.8|0
1639440120000|2021-12-14 00:02:00|559.69|556.89|559.6|556.8|559.69|556.89|559.6|556.8|0
1639440130000|2021-12-14 00:02:10|559.69|556.89|559.42|556.62|559.69|556.89|559.42|556.62|0
1639440140000|2021-12-14 00:02:20|559.23|556.43|559.5|556.7|559.5|556.7|559.23|556.43|0
1639440150000|2021-12-14 00:02:30|559.6|556.8|559.6|556.8|559.78|556.98|559.6|556.8|0
1639440160000|2021-12-14 00:02:40|559.69|556.89|559.6|556.8|559.69|556.89|559.6|556.8|0
1639440170000|2021-12-14 00:02:50|559.5|556.7|559.42|556.62|559.6|556.8|559.42|556.62|0
1639440180000|2021-12-14 00:03:00|559.5|556.7|559.6|556.8|559.6|556.8|559.5|556.7|0
1639440190000|2021-12-14 00:03:10|559.78|556.98|559.96|557.16|559.96|557.16|559.78|556.98|0
1639440200000|2021-12-14 00:03:20|559.69|556.89|559.42|556.62|559.69|556.89|559.32|556.52|0
1639440210000|2021-12-14 00:03:30|559.5|556.7|559.96|557.16|560.14|557.34|559.5|556.7|0
1639440220000|2021-12-14 00:03:40|559.69|556.89|559.78|556.98|559.78|556.98|559.69|556.89|0
1639440230000|2021-12-14 00:03:50|559.6|556.8|559.6|556.8|559.69|556.89|559.6|556.8|0
1639440240000|2021-12-14 00:04:00|559.42|556.62|559.96|557.16|559.96|557.16|559.42|556.62|0
1639440250000|2021-12-14 00:04:10|559.78|556.98|559.68|556.88|559.96|557.16|559.68|556.88|0
1639440260000|2021-12-14 00:04:20|559.23|556.43|559.42|556.62|559.42|556.62|559.23|556.43|0
1639440270000|2021-12-14 00:04:30|559.6|556.8|559.6|556.8|559.6|556.8|559.5|556.7|0
1639440280000|2021-12-14 00:04:40|559.78|556.98|559.78|556.98|559.78|556.98|559.78|556.98|0
1639440290000|2021-12-14 00:04:50|559.6|556.8|559.68|556.88|559.68|556.88|559.6|556.8|0
1639440300000|2021-12-14 00:05:00|559.87|557.07|559.78|556.98|559.96|557.16|559.78|556.98|0
1639440310000|2021-12-14 00:05:10|559.68|556.88|559.78|556.98|559.78|556.98|559.68|556.88|0
1639440320000|2021-12-14 00:05:20|559.87|557.07|559.68|556.88|559.87|557.07|559.68|556.88|0
1639440330000|2021-12-14 00:05:30|559.78|556.98|559.78|556.98|559.96|557.16|559.78|556.98|0
1639440340000|2021-12-14 00:05:40|559.87|557.07|559.96|557.16|559.96|557.16|559.87|557.07|0
1639440350000|2021-12-14 00:05:50|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1639440360000|2021-12-14 00:06:00|559.96|557.16|559.96|557.16|559.96|557.16|559.96|557.16|0
1639440390000|2021-12-14 00:06:30|560.14|557.34|560.05|557.25|560.14|557.34|560.05|557.25|0
1639440400000|2021-12-14 00:06:40|560.14|557.34|559.96|557.16|560.14|557.34|559.96|557.16|0
1639440410000|2021-12-14 00:06:50|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1639440420000|2021-12-14 00:07:00|559.78|556.98|559.87|557.07|559.87|557.07|559.78|556.98|0
1639440430000|2021-12-14 00:07:10|559.78|556.98|559.96|557.16|559.96|557.16|559.78|556.98|0
1639440440000|2021-12-14 00:07:20|559.87|557.07|559.78|556.98|559.87|557.07|559.78|556.98|0
1639440450000|2021-12-14 00:07:30|559.96|557.16|559.78|556.98|559.96|557.16|559.78|556.98|0
1639440460000|2021-12-14 00:07:40|559.6|556.8|559.78|556.98|559.78|556.98|559.6|556.8|0
1639440480000|2021-12-14 00:08:00|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1639440490000|2021-12-14 00:08:10|559.96|557.16|559.6|556.8|559.96|557.16|559.6|556.8|0
1639440500000|2021-12-14 00:08:20|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1639440510000|2021-12-14 00:08:30|559.32|556.52|559.41|556.61|559.41|556.61|559.32|556.52|0
1639440520000|2021-12-14 00:08:40|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1639440530000|2021-12-14 00:08:50|559.41|556.61|559.6|556.8|559.6|556.8|559.41|556.61|0
1639440540000|2021-12-14 00:09:00|559.78|556.98|559.78|556.98|559.78|556.98|559.78|556.98|0
1639440560000|2021-12-14 00:09:20|559.96|557.16|559.96|557.16|559.96|557.16|559.96|557.16|0
1639440570000|2021-12-14 00:09:30|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1639440590000|2021-12-14 00:09:50|559.96|557.16|560.14|557.34|560.14|557.34|559.96|557.16|0
1639440600000|2021-12-14 00:10:00|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1639440610000|2021-12-14 00:10:10|560.51|557.71|560.51|557.71|560.51|557.71|560.51|557.71|0
1639440620000|2021-12-14 00:10:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1639440630000|2021-12-14 00:10:30|560.41|557.61|560.32|557.52|560.41|557.61|560.32|557.52|0
1639440640000|2021-12-14 00:10:40|560.41|557.61|560.41|557.61|560.41|557.61|560.41|557.61|0
1639440650000|2021-12-14 00:10:50|560.51|557.71|560.32|557.52|560.51|557.71|560.32|557.52|0
1639440660000|2021-12-14 00:11:00|560.41|557.61|560.32|557.52|560.41|557.61|560.32|557.52|0
1639440670000|2021-12-14 00:11:10|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1639440680000|2021-12-14 00:11:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1639440690000|2021-12-14 00:11:30|560.14|557.34|559.96|557.16|560.14|557.34|559.96|557.16|0
1639440710000|2021-12-14 00:11:50|560.14|557.34|560.32|557.52|560.32|557.52|560.14|557.34|0
1639440720000|2021-12-14 00:12:00|560.41|557.61|560.51|557.71|560.51|557.71|560.41|557.61|0
1639440730000|2021-12-14 00:12:10|560.69|557.89|560.51|557.71|560.69|557.89|560.51|557.71|0
1639440740000|2021-12-14 00:12:20|560.69|557.89|560.78|557.98|560.78|557.98|560.69|557.89|0
1639440750000|2021-12-14 00:12:30|560.87|558.07|559.78|556.98|561.05|558.25|559.78|556.98|0
1639440760000|2021-12-14 00:12:40|559.86|557.06|559.59|556.79|559.86|557.06|559.59|556.79|0
1639440770000|2021-12-14 00:12:50|559.68|556.88|560.14|557.34|560.14|557.34|559.68|556.88|0
1639440780000|2021-12-14 00:13:00|560.32|557.52|560.14|557.34|560.32|557.52|560.14|557.34|0
1639440790000|2021-12-14 00:13:10|560.32|557.52|560.14|557.34|560.32|557.52|560.14|557.34|0
1639440800000|2021-12-14 00:13:20|560.05|557.25|560.14|557.34|560.14|557.34|559.86|557.06|0
1639440810000|2021-12-14 00:13:30|560.69|557.89|560.96|558.16|560.96|558.16|560.69|557.89|0
1639440820000|2021-12-14 00:13:40|560.5|557.7|560.69|557.89|560.69|557.89|560.5|557.7|0
1639440830000|2021-12-14 00:13:50|560.5|557.7|560.41|557.61|560.5|557.7|560.41|557.61|0
1639440840000|2021-12-14 00:14:00|560.32|557.52|560.14|557.34|560.32|557.52|559.96|557.16|0
1639440850000|2021-12-14 00:14:10|560.23|557.43|560.32|557.52|560.32|557.52|560.23|557.43|0
1639440860000|2021-12-14 00:14:20|560.14|557.34|559.96|557.16|560.32|557.52|559.96|557.16|0
1639440870000|2021-12-14 00:14:30|560.14|557.34|559.96|557.16|560.14|557.34|559.96|557.16|0
1639440890000|2021-12-14 00:14:50|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1639440900000|2021-12-14 00:15:00|560.14|557.34|560.5|557.7|560.5|557.7|560.14|557.34|0
1639440910000|2021-12-14 00:15:10|560.14|557.34|559.77|556.97|560.14|557.34|559.77|556.97|0
1639440920000|2021-12-14 00:15:20|559.96|557.16|559.77|556.97|559.96|557.16|559.77|556.97|0
1639440930000|2021-12-14 00:15:30|559.96|557.16|560.14|557.34|560.14|557.34|559.96|557.16|0
1639440940000|2021-12-14 00:15:40|559.96|557.16|559.96|557.16|559.96|557.16|559.96|557.16|0
1639440950000|2021-12-14 00:15:50|560.14|557.34|560.41|557.61|560.41|557.61|560.14|557.34|0
1639440960000|2021-12-14 00:16:00|560.69|557.89|560.5|557.7|560.69|557.89|560.5|557.7|0
1639440970000|2021-12-14 00:16:10|560.32|557.52|560.5|557.7|560.5|557.7|560.32|557.52|0
1639440980000|2021-12-14 00:16:20|560.87|558.07|560.69|557.89|560.87|558.07|560.69|557.89|0
1639440990000|2021-12-14 00:16:30|560.59|557.79|560.5|557.7|560.59|557.79|560.5|557.7|0
1639441000000|2021-12-14 00:16:40|560.69|557.89|560.5|557.7|560.69|557.89|560.5|557.7|0
1639441010000|2021-12-14 00:16:50|560.32|557.52|560.69|557.89|560.69|557.89|560.32|557.52|0
1639441030000|2021-12-14 00:17:10|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1639441040000|2021-12-14 00:17:20|560.69|557.89|560.59|557.79|560.69|557.89|560.5|557.7|0
1639441050000|2021-12-14 00:17:30|560.5|557.7|560.69|557.89|560.69|557.89|560.5|557.7|0
1639441060000|2021-12-14 00:17:40|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1639441070000|2021-12-14 00:17:50|560.5|557.7|560.5|557.7|560.5|557.7|560.5|557.7|0
1639441080000|2021-12-14 00:18:00|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1639441090000|2021-12-14 00:18:10|560.41|557.61|560.87|558.07|560.87|558.07|560.41|557.61|0
1639441100000|2021-12-14 00:18:20|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1639441120000|2021-12-14 00:18:40|560.95|558.15|561.05|558.25|561.05|558.25|560.95|558.15|0
1639441130000|2021-12-14 00:18:50|560.87|558.07|560.68|557.88|560.87|558.07|560.68|557.88|0
1639441140000|2021-12-14 00:19:00|560.87|558.07|560.32|557.52|560.87|558.07|560.32|557.52|0
1639441150000|2021-12-14 00:19:10|560.5|557.7|560.32|557.52|560.5|557.7|560.32|557.52|0
1639441160000|2021-12-14 00:19:20|560.41|557.61|560.5|557.7|560.5|557.7|560.41|557.61|0
1639441170000|2021-12-14 00:19:30|560.41|557.61|560.41|557.61|560.41|557.61|560.32|557.52|0
1639441180000|2021-12-14 00:19:40|560.5|557.7|560.5|557.7|560.5|557.7|560.5|557.7|0
1639441190000|2021-12-14 00:19:50|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1639441200000|2021-12-14 00:20:00|560.5|557.7|560.5|557.7|560.87|558.07|560.5|557.7|0
1639441210000|2021-12-14 00:20:10|560.14|557.34|560.22|557.42|560.22|557.42|560.14|557.34|0
1639441220000|2021-12-14 00:20:20|560.32|557.52|560.22|557.42|560.32|557.52|560.22|557.42|0
1639441230000|2021-12-14 00:20:30|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1639441240000|2021-12-14 00:20:40|560.41|557.61|560.32|557.52|560.41|557.61|560.32|557.52|0
1639441260000|2021-12-14 00:21:00|560.14|557.34|560.32|557.52|560.32|557.52|560.14|557.34|0
1639441270000|2021-12-14 00:21:10|560.41|557.61|560.5|557.7|560.5|557.7|560.32|557.52|0
1639441280000|2021-12-14 00:21:20|560.41|557.61|560.5|557.7|560.5|557.7|560.32|557.52|0
1639441290000|2021-12-14 00:21:30|560.41|557.61|560.5|557.7|560.5|557.7|560.41|557.61|0
1639441300000|2021-12-14 00:21:40|560.41|557.61|560.41|557.61|560.5|557.7|560.41|557.61|0
1639441310000|2021-12-14 00:21:50|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1639441320000|2021-12-14 00:22:00|560.14|557.34|560.59|557.79|560.59|557.79|560.14|557.34|0
1639441330000|2021-12-14 00:22:10|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1639441340000|2021-12-14 00:22:20|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1639441350000|2021-12-14 00:22:30|560.86|558.06|560.77|557.97|560.86|558.06|560.77|557.97|0
1639441360000|2021-12-14 00:22:40|560.68|557.88|560.68|557.88|560.86|558.06|560.59|557.79|0
1639441370000|2021-12-14 00:22:50|560.59|557.79|560.68|557.88|560.68|557.88|560.59|557.79|0
1639441380000|2021-12-14 00:23:00|560.77|557.97|560.68|557.88|560.77|557.97|560.68|557.88|0
1639441390000|2021-12-14 00:23:10|560.5|557.7|560.59|557.79|560.59|557.79|560.5|557.7|0
1639441400000|2021-12-14 00:23:20|560.5|557.7|560.68|557.88|560.68|557.88|560.5|557.7|0
1639441410000|2021-12-14 00:23:30|560.86|558.06|560.68|557.88|560.86|558.06|560.68|557.88|0
1639441420000|2021-12-14 00:23:40|560.86|558.06|560.68|557.88|560.86|558.06|560.68|557.88|0
1639441430000|2021-12-14 00:23:50|560.77|557.97|560.86|558.06|560.86|558.06|560.68|557.88|0
1639441440000|2021-12-14 00:24:00|561.05|558.25|561.23|558.43|561.23|558.43|561.05|558.25|0
1639441450000|2021-12-14 00:24:10|561.05|558.25|560.32|557.52|561.05|558.25|560.32|557.52|0
1639441460000|2021-12-14 00:24:20|560.5|557.7|560.5|557.7|560.5|557.7|560.32|557.52|0
1639441480000|2021-12-14 00:24:40|560.68|557.88|560.5|557.7|560.68|557.88|560.5|557.7|0
1639441500000|2021-12-14 00:25:00|560.59|557.79|560.4|557.6|560.59|557.79|560.4|557.6|0
1639441510000|2021-12-14 00:25:10|560.32|557.52|560.5|557.7|560.5|557.7|560.32|557.52|0
1639441520000|2021-12-14 00:25:20|560.68|557.88|560.86|558.06|560.86|558.06|560.68|557.88|0
1639441530000|2021-12-14 00:25:30|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1639441540000|2021-12-14 00:25:40|560.5|557.7|560.4|557.6|560.5|557.7|560.32|557.52|0
1639441550000|2021-12-14 00:25:50|560.5|557.7|561.05|558.25|561.05|558.25|560.5|557.7|0
1639441560000|2021-12-14 00:26:00|560.86|558.06|561.05|558.25|561.05|558.25|560.86|558.06|0
1639441570000|2021-12-14 00:26:10|560.68|557.88|560.86|558.06|560.86|558.06|560.68|557.88|0
1639441580000|2021-12-14 00:26:20|560.77|557.97|560.77|557.97|560.86|558.06|560.68|557.88|0
1639441590000|2021-12-14 00:26:30|560.68|557.88|560.77|557.97|560.86|558.06|560.68|557.88|0
1639441600000|2021-12-14 00:26:40|560.86|558.06|560.77|557.97|560.86|558.06|560.68|557.88|0
1639441610000|2021-12-14 00:26:50|560.68|557.88|560.68|557.88|560.77|557.97|560.68|557.88|0
1639441640000|2021-12-14 00:27:20|560.86|558.06|560.68|557.88|560.86|558.06|560.68|557.88|0
1639441650000|2021-12-14 00:27:30|560.5|557.7|560.68|557.88|560.68|557.88|560.5|557.7|0
1639441660000|2021-12-14 00:27:40|560.86|558.06|560.5|557.7|560.86|558.06|560.5|557.7|0
1639441680000|2021-12-14 00:28:00|560.31|557.51|560.13|557.33|560.31|557.51|560.13|557.33|0
1639441690000|2021-12-14 00:28:10|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1639441700000|2021-12-14 00:28:20|559.59|556.79|559.86|557.06|559.86|557.06|559.59|556.79|0
1639441710000|2021-12-14 00:28:30|560.13|557.33|559.95|557.15|560.13|557.33|559.95|557.15|0
1639441720000|2021-12-14 00:28:40|560.04|557.24|560.13|557.33|560.13|557.33|560.04|557.24|0
1639441730000|2021-12-14 00:28:50|560.22|557.42|560.13|557.33|560.22|557.42|560.13|557.33|0
1639441740000|2021-12-14 00:29:00|559.85|557.05|559.77|556.97|559.85|557.05|559.77|556.97|0
1639441750000|2021-12-14 00:29:10|559.67|556.87|559.31|556.51|559.67|556.87|559.22|556.42|0
1639441760000|2021-12-14 00:29:20|559.4|556.6|559.58|556.78|559.58|556.78|559.22|556.42|0
1639441770000|2021-12-14 00:29:30|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1639441780000|2021-12-14 00:29:40|559.77|556.97|559.77|556.97|559.77|556.97|559.67|556.87|0
1639441790000|2021-12-14 00:29:50|559.67|556.87|559.77|556.97|559.77|556.97|559.67|556.87|0
1639441800000|2021-12-14 00:30:00|559.85|557.05|559.58|556.78|559.85|557.05|559.58|556.78|0
1639441810000|2021-12-14 00:30:10|559.67|556.87|559.58|556.78|559.67|556.87|559.58|556.78|0
1639441820000|2021-12-14 00:30:20|559.67|556.87|559.58|556.78|559.67|556.87|559.58|556.78|0
1639441830000|2021-12-14 00:30:30|559.67|556.87|559.4|556.6|559.67|556.87|559.4|556.6|0
1639441840000|2021-12-14 00:30:40|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1639441850000|2021-12-14 00:30:50|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639441860000|2021-12-14 00:31:00|559.31|556.51|559.49|556.69|559.49|556.69|559.31|556.51|0
1639441870000|2021-12-14 00:31:10|559.67|556.87|559.58|556.78|559.67|556.87|559.58|556.78|0
1639441880000|2021-12-14 00:31:20|559.77|556.97|559.77|556.97|559.77|556.97|559.67|556.87|0
1639441890000|2021-12-14 00:31:30|559.95|557.15|560.04|557.24|560.04|557.24|559.95|557.15|0
1639441900000|2021-12-14 00:31:40|560.13|557.33|559.95|557.15|560.13|557.33|559.95|557.15|0
1639441910000|2021-12-14 00:31:50|560.04|557.24|559.95|557.15|560.04|557.24|559.95|557.15|0
1639441920000|2021-12-14 00:32:00|560.13|557.33|560.13|557.33|560.13|557.33|560.13|557.33|0
1639441930000|2021-12-14 00:32:10|560.31|557.51|560.31|557.51|560.31|557.51|560.31|557.51|0
1639441940000|2021-12-14 00:32:20|560.5|557.7|560.5|557.7|560.68|557.88|560.5|557.7|0
1639441950000|2021-12-14 00:32:30|560.4|557.6|560.49|557.69|560.49|557.69|560.4|557.6|0
1639441970000|2021-12-14 00:32:50|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1639441980000|2021-12-14 00:33:00|560.86|558.06|560.86|558.06|560.86|558.06|560.86|558.06|0
1639441990000|2021-12-14 00:33:10|560.76|557.96|560.49|557.69|560.76|557.96|560.49|557.69|0
1639442000000|2021-12-14 00:33:20|560.58|557.78|560.58|557.78|560.68|557.88|560.58|557.78|0
1639442010000|2021-12-14 00:33:30|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1639442050000|2021-12-14 00:34:10|560.49|557.69|560.49|557.69|560.58|557.78|560.49|557.69|0
1639442060000|2021-12-14 00:34:20|560.58|557.78|560.49|557.69|560.58|557.78|560.49|557.69|0
1639442070000|2021-12-14 00:34:30|560.31|557.51|560.31|557.51|560.4|557.6|560.31|557.51|0
1639442080000|2021-12-14 00:34:40|560.4|557.6|560.4|557.6|560.49|557.69|560.4|557.6|0
1639442090000|2021-12-14 00:34:50|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1639442100000|2021-12-14 00:35:00|560.4|557.6|560.31|557.51|560.4|557.6|560.31|557.51|0
1639442110000|2021-12-14 00:35:10|560.13|557.33|560.13|557.33|560.13|557.33|560.13|557.33|0
1639442120000|2021-12-14 00:35:20|560.31|557.51|560.31|557.51|560.31|557.51|560.31|557.51|0
1639442150000|2021-12-14 00:35:50|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1639442160000|2021-12-14 00:36:00|560.31|557.51|560.49|557.69|560.49|557.69|560.31|557.51|0
1639442180000|2021-12-14 00:36:20|560.4|557.6|560.49|557.69|560.49|557.69|560.4|557.6|0
1639442190000|2021-12-14 00:36:30|560.58|557.78|560.49|557.69|560.68|557.88|560.49|557.69|0
1639442210000|2021-12-14 00:36:50|560.31|557.51|560.4|557.6|560.4|557.6|560.31|557.51|0
1639442220000|2021-12-14 00:37:00|560.31|557.51|560.22|557.42|560.31|557.51|560.22|557.42|0
1639442230000|2021-12-14 00:37:10|560.13|557.33|559.76|556.96|560.13|557.33|559.76|556.96|0
1639442240000|2021-12-14 00:37:20|559.95|557.15|559.58|556.78|559.95|557.15|559.58|556.78|0
1639442250000|2021-12-14 00:37:30|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639442270000|2021-12-14 00:37:50|559.49|556.69|559.58|556.78|559.58|556.78|559.49|556.69|0
1639442310000|2021-12-14 00:38:30|559.4|556.6|559.49|556.69|559.49|556.69|559.4|556.6|0
1639442320000|2021-12-14 00:38:40|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639442330000|2021-12-14 00:38:50|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1639442340000|2021-12-14 00:39:00|559.03|556.23|559.03|556.23|559.03|556.23|558.94|556.14|0
1639442350000|2021-12-14 00:39:10|559.22|556.42|559.12|556.32|559.22|556.42|559.12|556.32|0
1639442360000|2021-12-14 00:39:20|559.03|556.23|558.85|556.05|559.03|556.23|558.85|556.05|0
1639442390000|2021-12-14 00:39:50|559.03|556.23|558.85|556.05|559.03|556.23|558.85|556.05|0
1639442400000|2021-12-14 00:40:00|558.67|555.87|558.76|555.96|558.76|555.96|558.67|555.87|0
1639442410000|2021-12-14 00:40:10|558.67|555.87|558.67|555.87|558.85|556.05|558.67|555.87|0
1639442440000|2021-12-14 00:40:40|558.85|556.05|559.03|556.23|559.03|556.23|558.85|556.05|0
1639442450000|2021-12-14 00:40:50|558.94|556.14|559.03|556.23|559.03|556.23|558.94|556.14|0
1639442460000|2021-12-14 00:41:00|559.21|556.41|559.4|556.6|559.4|556.6|559.21|556.41|0
1639442470000|2021-12-14 00:41:10|559.48|556.68|559.4|556.6|559.58|556.78|559.4|556.6|0
1639442480000|2021-12-14 00:41:20|559.48|556.68|559.4|556.6|559.48|556.68|559.4|556.6|0
1639442490000|2021-12-14 00:41:30|559.48|556.68|559.3|556.5|559.48|556.68|559.3|556.5|0
1639442500000|2021-12-14 00:41:40|559.4|556.6|559.58|556.78|559.58|556.78|559.4|556.6|0
1639442510000|2021-12-14 00:41:50|559.67|556.87|559.58|556.78|559.67|556.87|559.58|556.78|0
1639442520000|2021-12-14 00:42:00|559.67|556.87|559.4|556.6|559.67|556.87|559.4|556.6|0
1639442530000|2021-12-14 00:42:10|559.67|556.87|559.76|556.96|559.76|556.96|559.67|556.87|0
1639442540000|2021-12-14 00:42:20|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1639442550000|2021-12-14 00:42:30|559.58|556.78|559.67|556.87|559.67|556.87|559.58|556.78|0
1639442560000|2021-12-14 00:42:40|559.76|556.96|559.48|556.68|559.76|556.96|559.48|556.68|0
1639442570000|2021-12-14 00:42:50|559.4|556.6|559.58|556.78|559.58|556.78|559.4|556.6|0
1639442580000|2021-12-14 00:43:00|559.4|556.6|559.3|556.5|559.4|556.6|559.3|556.5|0
1639442590000|2021-12-14 00:43:10|559.21|556.41|559.21|556.41|559.21|556.41|559.21|556.41|0
1639442600000|2021-12-14 00:43:20|559.4|556.6|559.76|556.96|559.76|556.96|559.4|556.6|0
1639442610000|2021-12-14 00:43:30|559.85|557.05|559.76|556.96|559.85|557.05|559.76|556.96|0
1639442630000|2021-12-14 00:43:50|559.94|557.14|559.76|556.96|559.94|557.14|559.76|556.96|0
1639442640000|2021-12-14 00:44:00|559.66|556.86|559.94|557.14|559.94|557.14|559.66|556.86|0
1639442660000|2021-12-14 00:44:20|560.03|557.23|560.12|557.32|560.12|557.32|560.03|557.23|0
1639442670000|2021-12-14 00:44:30|560.03|557.23|559.94|557.14|560.03|557.23|559.94|557.14|0
1639442700000|2021-12-14 00:45:00|560.12|557.32|559.94|557.14|560.12|557.32|559.85|557.05|0
1639442710000|2021-12-14 00:45:10|560.12|557.32|560.03|557.23|560.12|557.32|560.03|557.23|0
1639442720000|2021-12-14 00:45:20|560.12|557.32|560.12|557.32|560.12|557.32|560.12|557.32|0
1639442730000|2021-12-14 00:45:30|560.03|557.23|560.12|557.32|560.12|557.32|560.03|557.23|0
1639442760000|2021-12-14 00:46:00|560.31|557.51|560.31|557.51|560.31|557.51|560.31|557.51|0
1639442770000|2021-12-14 00:46:10|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1639442780000|2021-12-14 00:46:20|560.67|557.87|560.58|557.78|560.67|557.87|560.49|557.69|0
1639442790000|2021-12-14 00:46:30|560.49|557.69|560.31|557.51|560.49|557.69|560.31|557.51|0
1639442800000|2021-12-14 00:46:40|560.49|557.69|560.49|557.69|560.49|557.69|560.39|557.59|0
1639442810000|2021-12-14 00:46:50|560.39|557.59|560.49|557.69|560.49|557.69|560.31|557.51|0
1639442820000|2021-12-14 00:47:00|560.67|557.87|560.67|557.87|560.67|557.87|560.58|557.78|0
1639442830000|2021-12-14 00:47:10|560.85|558.05|560.94|558.14|561.03|558.23|560.85|558.05|0
1639442840000|2021-12-14 00:47:20|561.03|558.23|560.94|558.14|561.03|558.23|560.94|558.14|0
1639442850000|2021-12-14 00:47:30|560.85|558.05|561.22|558.42|561.22|558.42|560.85|558.05|0
1639442860000|2021-12-14 00:47:40|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639442870000|2021-12-14 00:47:50|561.12|558.32|561.03|558.23|561.12|558.32|561.03|558.23|0
1639442880000|2021-12-14 00:48:00|561.12|558.32|561.22|558.42|561.22|558.42|561.03|558.23|0
1639442890000|2021-12-14 00:48:10|561.12|558.32|561.12|558.32|561.12|558.32|561.12|558.32|0
1639442900000|2021-12-14 00:48:20|561.03|558.23|561.12|558.32|561.22|558.42|561.03|558.23|0
1639442910000|2021-12-14 00:48:30|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1639442920000|2021-12-14 00:48:40|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1639442930000|2021-12-14 00:48:50|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639442940000|2021-12-14 00:49:00|561.22|558.42|561.03|558.23|561.22|558.42|560.85|558.05|0
1639442960000|2021-12-14 00:49:20|561.12|558.32|561.22|558.42|561.22|558.42|561.03|558.23|0
1639442970000|2021-12-14 00:49:30|561.4|558.6|561.12|558.32|561.4|558.6|561.12|558.32|0
1639442980000|2021-12-14 00:49:40|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1639443000000|2021-12-14 00:50:00|561.12|558.32|561.22|558.42|561.22|558.42|561.03|558.23|0
1639443020000|2021-12-14 00:50:20|561.4|558.6|561.4|558.6|561.4|558.6|561.22|558.42|0
1639443030000|2021-12-14 00:50:30|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1639443040000|2021-12-14 00:50:40|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1639443050000|2021-12-14 00:50:50|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1639443060000|2021-12-14 00:51:00|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1639443070000|2021-12-14 00:51:10|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1639443080000|2021-12-14 00:51:20|560.94|558.14|560.94|558.14|561.03|558.23|560.94|558.14|0
1639443090000|2021-12-14 00:51:30|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1639443100000|2021-12-14 00:51:40|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639443110000|2021-12-14 00:51:50|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1639443120000|2021-12-14 00:52:00|560.67|557.87|560.49|557.69|560.67|557.87|560.49|557.69|0
1639443130000|2021-12-14 00:52:10|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1639443150000|2021-12-14 00:52:30|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1639443160000|2021-12-14 00:52:40|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1639443170000|2021-12-14 00:52:50|560.85|558.05|560.75|557.95|561.03|558.23|560.75|557.95|0
1639443180000|2021-12-14 00:53:00|560.85|558.05|560.67|557.87|560.85|558.05|560.67|557.87|0
1639443190000|2021-12-14 00:53:10|560.75|557.95|560.67|557.87|560.75|557.95|560.67|557.87|0
1639443200000|2021-12-14 00:53:20|560.75|557.95|560.75|557.95|560.75|557.95|560.67|557.87|0
1639443210000|2021-12-14 00:53:30|560.67|557.87|560.85|558.05|560.85|558.05|560.67|557.87|0
1639443220000|2021-12-14 00:53:40|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639443240000|2021-12-14 00:54:00|560.94|558.14|561.03|558.23|561.03|558.23|560.94|558.14|0
1639443300000|2021-12-14 00:55:00|561.21|558.41|561.21|558.41|561.21|558.41|561.12|558.32|0
1639443310000|2021-12-14 00:55:10|561.12|558.32|561.21|558.41|561.21|558.41|561.03|558.23|0
1639443330000|2021-12-14 00:55:30|561.4|558.6|561.03|558.23|561.4|558.6|561.03|558.23|0
1639443340000|2021-12-14 00:55:40|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1639443350000|2021-12-14 00:55:50|561.4|558.6|561.21|558.41|561.4|558.6|561.21|558.41|0
1639443360000|2021-12-14 00:56:00|560.48|557.68|560.67|557.87|560.67|557.87|560.48|557.68|0
1639443370000|2021-12-14 00:56:10|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1639443380000|2021-12-14 00:56:20|561.4|558.6|560.85|558.05|561.4|558.6|560.85|558.05|0
1639443390000|2021-12-14 00:56:30|561.12|558.32|561.21|558.41|561.21|558.41|561.03|558.23|0
1639443400000|2021-12-14 00:56:40|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639443410000|2021-12-14 00:56:50|561.12|558.32|561.21|558.41|561.21|558.41|561.12|558.32|0
1639443420000|2021-12-14 00:57:00|561.12|558.32|560.94|558.14|561.12|558.32|560.94|558.14|0
1639443430000|2021-12-14 00:57:10|561.03|558.23|560.66|557.86|561.03|558.23|560.66|557.86|0
1639443440000|2021-12-14 00:57:20|560.75|557.95|560.93|558.13|560.93|558.13|560.66|557.86|0
1639443450000|2021-12-14 00:57:30|560.85|558.05|561.21|558.41|561.21|558.41|560.85|558.05|0
1639443460000|2021-12-14 00:57:40|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1639443470000|2021-12-14 00:57:50|561.03|558.23|561.21|558.41|561.21|558.41|561.03|558.23|0
1639443480000|2021-12-14 00:58:00|561.39|558.59|561.39|558.59|561.39|558.59|561.39|558.59|0
1639443490000|2021-12-14 00:58:10|561.21|558.41|561.58|558.78|561.58|558.78|561.21|558.41|0
1639443510000|2021-12-14 00:58:30|561.39|558.59|561.39|558.59|561.39|558.59|561.39|558.59|0
1639443520000|2021-12-14 00:58:40|561.12|558.32|561.39|558.59|561.39|558.59|561.12|558.32|0
1639443530000|2021-12-14 00:58:50|561.21|558.41|561.3|558.5|561.3|558.5|561.21|558.41|0
1639443540000|2021-12-14 00:59:00|561.21|558.41|561.3|558.5|561.3|558.5|561.12|558.32|0
1639443550000|2021-12-14 00:59:10|561.39|558.59|561.21|558.41|561.39|558.59|561.21|558.41|0
1639443580000|2021-12-14 00:59:40|561.03|558.23|561.21|558.41|561.21|558.41|561.03|558.23|0
1639443590000|2021-12-14 00:59:50|561.39|558.59|561.39|558.59|561.39|558.59|561.39|558.59|0
1639443600000|2021-12-14 01:00:00|561.58|558.78|561.76|558.96|561.76|558.96|561.58|558.78|0
1639443610000|2021-12-14 01:00:10|561.58|558.78|561.58|558.78|561.58|558.78|561.58|558.78|0
1639443620000|2021-12-14 01:00:20|561.39|558.59|561.21|558.41|561.39|558.59|561.21|558.41|0
1639443630000|2021-12-14 01:00:30|561.39|558.59|561.39|558.59|561.58|558.78|561.39|558.59|0
1639443640000|2021-12-14 01:00:40|561.48|558.68|561.39|558.59|561.48|558.68|561.39|558.59|0
1639443660000|2021-12-14 01:01:00|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1639443670000|2021-12-14 01:01:10|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639443680000|2021-12-14 01:01:20|561.21|558.41|561.03|558.23|561.21|558.41|560.85|558.05|0
1639443700000|2021-12-14 01:01:40|560.93|558.13|560.85|558.05|560.93|558.13|560.85|558.05|0
1639443710000|2021-12-14 01:01:50|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639443720000|2021-12-14 01:02:00|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1639443730000|2021-12-14 01:02:10|560.93|558.13|560.84|558.04|560.93|558.13|560.84|558.04|0
1639443740000|2021-12-14 01:02:20|560.66|557.86|560.84|558.04|560.84|558.04|560.66|557.86|0
1639443750000|2021-12-14 01:02:30|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1639443760000|2021-12-14 01:02:40|560.75|557.95|560.75|557.95|560.75|557.95|560.75|557.95|0
1639443770000|2021-12-14 01:02:50|560.66|557.86|560.84|558.04|560.84|558.04|560.66|557.86|0
1639443780000|2021-12-14 01:03:00|561.03|558.23|560.84|558.04|561.03|558.23|560.84|558.04|0
1639443790000|2021-12-14 01:03:10|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1639443800000|2021-12-14 01:03:20|561.03|558.23|560.66|557.86|561.03|558.23|560.66|557.86|0
1639443810000|2021-12-14 01:03:30|560.84|558.04|560.66|557.86|560.84|558.04|560.66|557.86|0
1639443820000|2021-12-14 01:03:40|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1639443840000|2021-12-14 01:04:00|560.75|557.95|561.03|558.23|561.03|558.23|560.75|557.95|0
1639443850000|2021-12-14 01:04:10|560.93|558.13|560.84|558.04|561.03|558.23|560.84|558.04|0
1639443860000|2021-12-14 01:04:20|560.75|557.95|560.75|557.95|560.75|557.95|560.75|557.95|0
1639443870000|2021-12-14 01:04:30|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1639443900000|2021-12-14 01:05:00|560.75|557.95|560.84|558.04|560.84|558.04|560.75|557.95|0
1639443910000|2021-12-14 01:05:10|560.66|557.86|560.84|558.04|560.84|558.04|560.66|557.86|0
1639443920000|2021-12-14 01:05:20|560.93|558.13|561.03|558.23|561.03|558.23|560.93|558.13|0
1639443930000|2021-12-14 01:05:30|561.21|558.41|561.03|558.23|561.21|558.41|561.03|558.23|0
1639443940000|2021-12-14 01:05:40|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1639443950000|2021-12-14 01:05:50|561.39|558.59|561.39|558.59|561.39|558.59|561.39|558.59|0
1639443960000|2021-12-14 01:06:00|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639443970000|2021-12-14 01:06:10|561.11|558.31|561.39|558.59|561.39|558.59|561.11|558.31|0
1639443990000|2021-12-14 01:06:30|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1639444000000|2021-12-14 01:06:40|561.39|558.59|561.3|558.5|561.39|558.59|561.3|558.5|0
1639444010000|2021-12-14 01:06:50|561.21|558.41|561.02|558.22|561.21|558.41|561.02|558.22|0
1639444020000|2021-12-14 01:07:00|561.21|558.41|561.21|558.41|561.21|558.41|561.11|558.31|0
1639444030000|2021-12-14 01:07:10|561.3|558.5|561.29|558.49|561.39|558.59|561.29|558.49|0
1639444040000|2021-12-14 01:07:20|561.39|558.59|561.21|558.41|561.39|558.59|561.21|558.41|0
1639444050000|2021-12-14 01:07:30|561.39|558.59|561.39|558.59|561.39|558.59|561.39|558.59|0
1639444060000|2021-12-14 01:07:40|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1639444070000|2021-12-14 01:07:50|561.02|558.22|561.02|558.22|561.11|558.31|561.02|558.22|0
1639444080000|2021-12-14 01:08:00|561.11|558.31|561.11|558.31|561.11|558.31|561.11|558.31|0
1639444090000|2021-12-14 01:08:10|561.21|558.41|561.02|558.22|561.21|558.41|561.02|558.22|0
1639444100000|2021-12-14 01:08:20|561.21|558.41|561.39|558.59|561.39|558.59|561.21|558.41|0
1639444110000|2021-12-14 01:08:30|561.21|558.41|561.21|558.41|561.21|558.41|561.11|558.31|0
1639444120000|2021-12-14 01:08:40|561.02|558.22|561.02|558.22|561.02|558.22|561.02|558.22|0
1639444130000|2021-12-14 01:08:50|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1639444140000|2021-12-14 01:09:00|561.02|558.22|561.02|558.22|561.11|558.31|561.02|558.22|0
1639444160000|2021-12-14 01:09:20|561.21|558.41|561.02|558.22|561.21|558.41|561.02|558.22|0
1639444180000|2021-12-14 01:09:40|561.11|558.31|561.02|558.22|561.11|558.31|561.02|558.22|0
1639444190000|2021-12-14 01:09:50|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1639444200000|2021-12-14 01:10:00|561.29|558.49|561.39|558.59|561.39|558.59|561.21|558.41|0
1639444210000|2021-12-14 01:10:10|561.21|558.41|561.29|558.49|561.29|558.49|561.21|558.41|0
1639444220000|2021-12-14 01:10:20|561.39|558.59|561.39|558.59|561.39|558.59|561.39|558.59|0
1639444250000|2021-12-14 01:10:50|561.21|558.41|561.21|558.41|561.21|558.41|561.21|558.41|0
1639444280000|2021-12-14 01:11:20|561.29|558.49|561.39|558.59|561.39|558.59|561.29|558.49|0
1639444290000|2021-12-14 01:11:30|561.48|558.68|561.48|558.68|561.48|558.68|561.48|558.68|0
1639444300000|2021-12-14 01:11:40|561.57|558.77|561.57|558.77|561.57|558.77|561.57|558.77|0
1639444320000|2021-12-14 01:12:00|561.39|558.59|561.48|558.68|561.48|558.68|561.39|558.59|0
1639444330000|2021-12-14 01:12:10|561.39|558.59|561.39|558.59|561.39|558.59|561.39|558.59|0
1639444340000|2021-12-14 01:12:20|561.2|558.4|561.39|558.59|561.39|558.59|561.2|558.4|0
1639444350000|2021-12-14 01:12:30|561.29|558.49|561.39|558.59|561.39|558.59|561.29|558.49|0
1639444360000|2021-12-14 01:12:40|561.29|558.49|561.39|558.59|561.39|558.59|561.29|558.49|0
1639444380000|2021-12-14 01:13:00|561.47|558.67|561.47|558.67|561.47|558.67|561.47|558.67|0
1639444390000|2021-12-14 01:13:10|561.57|558.77|561.57|558.77|561.57|558.77|561.57|558.77|0
1639444400000|2021-12-14 01:13:20|561.47|558.67|561.39|558.59|561.47|558.67|561.39|558.59|0
1639444420000|2021-12-14 01:13:40|561.2|558.4|561.2|558.4|561.2|558.4|561.2|558.4|0
1639444430000|2021-12-14 01:13:50|561.29|558.49|561.2|558.4|561.29|558.49|561.2|558.4|0
1639444440000|2021-12-14 01:14:00|561.39|558.59|561.29|558.49|561.39|558.59|561.2|558.4|0
1639444450000|2021-12-14 01:14:10|561.2|558.4|561.2|558.4|561.2|558.4|561.2|558.4|0
1639444470000|2021-12-14 01:14:30|561.11|558.31|561.11|558.31|561.11|558.31|561.11|558.31|0
1639444480000|2021-12-14 01:14:40|561.02|558.22|560.84|558.04|561.02|558.22|560.84|558.04|0
1639444490000|2021-12-14 01:14:50|561.02|558.22|560.84|558.04|561.02|558.22|560.84|558.04|0
1639444500000|2021-12-14 01:15:00|560.74|557.94|560.56|557.76|560.74|557.94|560.56|557.76|0
1639444510000|2021-12-14 01:15:10|560.66|557.86|560.47|557.67|560.66|557.86|560.47|557.67|0
1639444520000|2021-12-14 01:15:20|560.11|557.31|560.29|557.49|560.29|557.49|560.11|557.31|0
1639444530000|2021-12-14 01:15:30|560.11|557.31|560.2|557.4|560.2|557.4|560.11|557.31|0
1639444540000|2021-12-14 01:15:40|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639444550000|2021-12-14 01:15:50|560.29|557.49|560.29|557.49|560.29|557.49|560.11|557.31|0
1639444560000|2021-12-14 01:16:00|560.47|557.67|560.11|557.31|560.47|557.67|560.11|557.31|0
1639444580000|2021-12-14 01:16:20|560.29|557.49|560.29|557.49|560.29|557.49|560.29|557.49|0
1639444590000|2021-12-14 01:16:30|560.2|557.4|560.29|557.49|560.29|557.49|560.2|557.4|0
1639444610000|2021-12-14 01:16:50|560.11|557.31|560.11|557.31|560.29|557.49|560.11|557.31|0
1639444620000|2021-12-14 01:17:00|560.29|557.49|559.83|557.03|560.29|557.49|559.83|557.03|0
1639444630000|2021-12-14 01:17:10|559.74|556.94|559.83|557.03|559.83|557.03|559.74|556.94|0
1639444640000|2021-12-14 01:17:20|559.74|556.94|559.65|556.85|559.74|556.94|559.56|556.76|0
1639444650000|2021-12-14 01:17:30|559.74|556.94|559.74|556.94|559.74|556.94|559.56|556.76|0
1639444660000|2021-12-14 01:17:40|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639444670000|2021-12-14 01:17:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639444680000|2021-12-14 01:18:00|559.47|556.67|559.56|556.76|559.56|556.76|559.38|556.58|0
1639444700000|2021-12-14 01:18:20|559.74|556.94|559.74|556.94|559.74|556.94|559.56|556.76|0
1639444710000|2021-12-14 01:18:30|559.56|556.76|559.65|556.85|559.74|556.94|559.56|556.76|0
1639444720000|2021-12-14 01:18:40|559.74|556.94|559.83|557.03|559.92|557.12|559.74|556.94|0
1639444730000|2021-12-14 01:18:50|559.74|556.94|559.92|557.12|559.92|557.12|559.74|556.94|0
1639444740000|2021-12-14 01:19:00|559.74|556.94|559.92|557.12|559.92|557.12|559.74|556.94|0
1639444750000|2021-12-14 01:19:10|559.74|556.94|559.92|557.12|559.92|557.12|559.74|556.94|0
1639444770000|2021-12-14 01:19:30|560.11|557.31|560.01|557.21|560.11|557.31|560.01|557.21|0
1639444780000|2021-12-14 01:19:40|559.92|557.12|560.11|557.31|560.11|557.31|559.92|557.12|0
1639444790000|2021-12-14 01:19:50|560.01|557.21|560.11|557.31|560.11|557.31|560.01|557.21|0
1639444800000|2021-12-14 01:20:00|560.01|557.21|559.92|557.12|560.01|557.21|559.92|557.12|0
1639444810000|2021-12-14 01:20:10|559.83|557.03|559.56|556.76|559.83|557.03|559.56|556.76|0
1639444820000|2021-12-14 01:20:20|559.38|556.58|559.38|556.58|559.56|556.76|559.38|556.58|0
1639444830000|2021-12-14 01:20:30|559.46|556.66|559.38|556.58|559.46|556.66|559.38|556.58|0
1639444840000|2021-12-14 01:20:40|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639444850000|2021-12-14 01:20:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639444870000|2021-12-14 01:21:10|559.19|556.39|559.28|556.48|559.28|556.48|559.19|556.39|0
1639444880000|2021-12-14 01:21:20|559.19|556.39|558.83|556.03|559.19|556.39|558.83|556.03|0
1639444890000|2021-12-14 01:21:30|559.01|556.21|559.01|556.21|559.01|556.21|558.92|556.12|0
1639444910000|2021-12-14 01:21:50|558.83|556.03|558.73|555.93|558.83|556.03|558.73|555.93|0
1639444920000|2021-12-14 01:22:00|558.65|555.85|558.28|555.48|558.65|555.85|558.28|555.48|0
1639444930000|2021-12-14 01:22:10|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1639444950000|2021-12-14 01:22:30|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1639444960000|2021-12-14 01:22:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1639444970000|2021-12-14 01:22:50|558.65|555.85|558.46|555.66|558.65|555.85|558.46|555.66|0
1639444980000|2021-12-14 01:23:00|558.55|555.75|558.46|555.66|558.55|555.75|558.46|555.66|0
1639445010000|2021-12-14 01:23:30|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1639445020000|2021-12-14 01:23:40|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1639445070000|2021-12-14 01:24:30|558.65|555.85|558.46|555.66|558.65|555.85|558.46|555.66|0
1639445090000|2021-12-14 01:24:50|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1639445100000|2021-12-14 01:25:00|558.37|555.57|558.46|555.66|558.46|555.66|558.37|555.57|0
1639445110000|2021-12-14 01:25:10|558.37|555.57|558.65|555.85|558.65|555.85|558.37|555.57|0
1639445120000|2021-12-14 01:25:20|558.64|555.84|558.83|556.03|558.83|556.03|558.64|555.84|0
1639445130000|2021-12-14 01:25:30|559.01|556.21|559.19|556.39|559.19|556.39|559.01|556.21|0
1639445160000|2021-12-14 01:26:00|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1639445170000|2021-12-14 01:26:10|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1639445180000|2021-12-14 01:26:20|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1639445190000|2021-12-14 01:26:30|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1639445200000|2021-12-14 01:26:40|559.37|556.57|559.19|556.39|559.37|556.57|559.19|556.39|0
1639445220000|2021-12-14 01:27:00|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639445230000|2021-12-14 01:27:10|559.37|556.57|559.19|556.39|559.37|556.57|559.19|556.39|0
1639445240000|2021-12-14 01:27:20|559.01|556.21|559.1|556.3|559.19|556.39|559.01|556.21|0
1639445250000|2021-12-14 01:27:30|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1639445280000|2021-12-14 01:28:00|558.91|556.11|558.83|556.03|558.91|556.11|558.83|556.03|0
1639445290000|2021-12-14 01:28:10|559.01|556.21|558.91|556.11|559.01|556.21|558.83|556.03|0
1639445300000|2021-12-14 01:28:20|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1639445310000|2021-12-14 01:28:30|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1639445330000|2021-12-14 01:28:50|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1639445340000|2021-12-14 01:29:00|559.01|556.21|559.01|556.21|559.01|556.21|558.83|556.03|0
1639445350000|2021-12-14 01:29:10|558.91|556.11|558.83|556.03|558.91|556.11|558.83|556.03|0
1639445380000|2021-12-14 01:29:40|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1639445390000|2021-12-14 01:29:50|559.01|556.21|558.82|556.02|559.01|556.21|558.82|556.02|0
1639445400000|2021-12-14 01:30:00|558.91|556.11|559.01|556.21|559.01|556.21|558.82|556.02|0
1639445420000|2021-12-14 01:30:20|558.82|556.02|558.82|556.02|558.91|556.11|558.82|556.02|0
1639445430000|2021-12-14 01:30:30|558.73|555.93|558.64|555.84|558.73|555.93|558.64|555.84|0
1639445440000|2021-12-14 01:30:40|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1639445450000|2021-12-14 01:30:50|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1639445460000|2021-12-14 01:31:00|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1639445470000|2021-12-14 01:31:10|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1639445480000|2021-12-14 01:31:20|558.82|556.02|559.01|556.21|559.01|556.21|558.82|556.02|0
1639445490000|2021-12-14 01:31:30|558.82|556.02|558.91|556.11|558.91|556.11|558.82|556.02|0
1639445500000|2021-12-14 01:31:40|558.82|556.02|558.64|555.84|558.82|556.02|558.64|555.84|0
1639445510000|2021-12-14 01:31:50|558.73|555.93|558.82|556.02|558.82|556.02|558.64|555.84|0
1639445520000|2021-12-14 01:32:00|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1639445540000|2021-12-14 01:32:20|559.09|556.29|559.09|556.29|559.19|556.39|559.09|556.29|0
1639445550000|2021-12-14 01:32:30|559.19|556.39|559.09|556.29|559.19|556.39|559.01|556.21|0
1639445560000|2021-12-14 01:32:40|559.19|556.39|559.28|556.48|559.37|556.57|559.19|556.39|0
1639445570000|2021-12-14 01:32:50|559.37|556.57|559.46|556.66|559.55|556.75|559.37|556.57|0
1639445580000|2021-12-14 01:33:00|559.55|556.75|559.64|556.84|559.64|556.84|559.46|556.66|0
1639445590000|2021-12-14 01:33:10|559.73|556.93|559.92|557.12|559.92|557.12|559.73|556.93|0
1639445600000|2021-12-14 01:33:20|559.82|557.02|559.73|556.93|559.92|557.12|559.73|556.93|0
1639445610000|2021-12-14 01:33:30|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1639445620000|2021-12-14 01:33:40|560.1|557.3|560.1|557.3|560.1|557.3|560|557.2|0
1639445630000|2021-12-14 01:33:50|560.28|557.48|560.28|557.48|560.46|557.66|560.28|557.48|0
1639445640000|2021-12-14 01:34:00|560.37|557.57|560.83|558.03|560.83|558.03|560.37|557.57|0
1639445650000|2021-12-14 01:34:10|561.38|558.58|561.38|558.58|561.56|558.76|561.38|558.58|0
1639445660000|2021-12-14 01:34:20|561.56|558.76|561.38|558.58|561.56|558.76|561.38|558.58|0
1639445670000|2021-12-14 01:34:30|561.56|558.76|561.38|558.58|561.56|558.76|561.19|558.39|0
1639445680000|2021-12-14 01:34:40|561.56|558.76|561.56|558.76|561.56|558.76|561.56|558.76|0
1639445690000|2021-12-14 01:34:50|561.38|558.58|561.38|558.58|561.38|558.58|561.38|558.58|0
1639445700000|2021-12-14 01:35:00|561.28|558.48|561.38|558.58|561.38|558.58|561.28|558.48|0
1639445710000|2021-12-14 01:35:10|561.56|558.76|561.46|558.66|561.56|558.76|561.38|558.58|0
1639445720000|2021-12-14 01:35:20|561.38|558.58|561.01|558.21|561.38|558.58|561.01|558.21|0
1639445730000|2021-12-14 01:35:30|561.19|558.39|561.19|558.39|561.19|558.39|561.1|558.3|0
1639445740000|2021-12-14 01:35:40|561.1|558.3|561.01|558.21|561.19|558.39|561.01|558.21|0
1639445760000|2021-12-14 01:36:00|561.19|558.39|561.01|558.21|561.19|558.39|561.01|558.21|0
1639445780000|2021-12-14 01:36:20|561.19|558.39|561.19|558.39|561.19|558.39|561.19|558.39|0
1639445790000|2021-12-14 01:36:30|561.01|558.21|561.01|558.21|561.19|558.39|561.01|558.21|0
1639445800000|2021-12-14 01:36:40|560.83|558.03|560.83|558.03|560.83|558.03|560.83|558.03|0
1639445810000|2021-12-14 01:36:50|561.01|558.21|560.64|557.84|561.01|558.21|560.64|557.84|0
1639445820000|2021-12-14 01:37:00|560.83|558.03|560.64|557.84|560.83|558.03|560.64|557.84|0
1639445830000|2021-12-14 01:37:10|560.46|557.66|560.55|557.75|560.55|557.75|560.46|557.66|0
1639445840000|2021-12-14 01:37:20|560.46|557.66|560.55|557.75|560.64|557.84|560.46|557.66|0
1639445850000|2021-12-14 01:37:30|560.46|557.66|560.46|557.66|560.46|557.66|560.46|557.66|0
1639445860000|2021-12-14 01:37:40|560.64|557.84|560.83|558.03|560.83|558.03|560.64|557.84|0
1639445870000|2021-12-14 01:37:50|560.91|558.11|560.83|558.03|560.91|558.11|560.83|558.03|0
1639445880000|2021-12-14 01:38:00|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1639445900000|2021-12-14 01:38:20|560.55|557.75|560.64|557.84|560.64|557.84|560.55|557.75|0
1639445910000|2021-12-14 01:38:30|560.55|557.75|560.55|557.75|560.55|557.75|560.46|557.66|0
1639445920000|2021-12-14 01:38:40|560.46|557.66|560.46|557.66|560.46|557.66|560.46|557.66|0
1639445940000|2021-12-14 01:39:00|560.28|557.48|560.1|557.3|560.28|557.48|559.91|557.11|0
1639445950000|2021-12-14 01:39:10|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1639445960000|2021-12-14 01:39:20|559.73|556.93|559.91|557.11|559.91|557.11|559.73|556.93|0
1639445970000|2021-12-14 01:39:30|559.82|557.02|559.82|557.02|559.82|557.02|559.73|556.93|0
1639445980000|2021-12-14 01:39:40|559.91|557.11|560.18|557.38|560.18|557.38|559.91|557.11|0
1639445990000|2021-12-14 01:39:50|560.1|557.3|560.18|557.38|560.18|557.38|560.1|557.3|0
1639446000000|2021-12-14 01:40:00|560.1|557.3|560.1|557.3|560.1|557.3|559.91|557.11|0
1639446010000|2021-12-14 01:40:10|560.28|557.48|560.46|557.66|560.46|557.66|560.28|557.48|0
1639446020000|2021-12-14 01:40:20|560.37|557.57|560.1|557.3|560.37|557.57|560.1|557.3|0
1639446030000|2021-12-14 01:40:30|560.18|557.38|559.91|557.11|560.18|557.38|559.91|557.11|0
1639446040000|2021-12-14 01:40:40|560|557.2|560|557.2|560|557.2|560|557.2|0
1639446050000|2021-12-14 01:40:50|559.91|557.11|559.73|556.93|559.91|557.11|559.73|556.93|0
1639446060000|2021-12-14 01:41:00|559.82|557.02|559.73|556.93|559.82|557.02|559.73|556.93|0
1639446070000|2021-12-14 01:41:10|559.55|556.75|559.37|556.57|559.55|556.75|559.37|556.57|0
1639446080000|2021-12-14 01:41:20|559.45|556.65|559.45|556.65|559.45|556.65|559.37|556.57|0
1639446090000|2021-12-14 01:41:30|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1639446100000|2021-12-14 01:41:40|559.18|556.38|559|556.2|559.18|556.38|559|556.2|0
1639446110000|2021-12-14 01:41:50|558.64|555.84|558.45|555.65|558.64|555.84|558.45|555.65|0
1639446120000|2021-12-14 01:42:00|558.64|555.84|558.45|555.65|558.64|555.84|558.27|555.47|0
1639446130000|2021-12-14 01:42:10|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1639446140000|2021-12-14 01:42:20|558.18|555.38|558.27|555.47|558.27|555.47|558.18|555.38|0
1639446150000|2021-12-14 01:42:30|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1639446160000|2021-12-14 01:42:40|558.27|555.47|558.45|555.65|558.45|555.65|558.27|555.47|0
1639446170000|2021-12-14 01:42:50|558.54|555.74|558.45|555.65|558.54|555.74|558.45|555.65|0
1639446180000|2021-12-14 01:43:00|558.54|555.74|558.64|555.84|558.64|555.84|558.54|555.74|0
1639446190000|2021-12-14 01:43:10|558.82|556.02|558.82|556.02|559|556.2|558.82|556.02|0
1639446200000|2021-12-14 01:43:20|558.72|555.92|558.82|556.02|558.82|556.02|558.72|555.92|0
1639446210000|2021-12-14 01:43:30|559|556.2|559|556.2|559|556.2|559|556.2|0
1639446240000|2021-12-14 01:44:00|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1639446250000|2021-12-14 01:44:10|558.91|556.11|558.82|556.02|559|556.2|558.82|556.02|0
1639446260000|2021-12-14 01:44:20|558.64|555.84|558.45|555.65|558.64|555.84|558.45|555.65|0
1639446270000|2021-12-14 01:44:30|558.27|555.47|558.45|555.65|558.45|555.65|558.18|555.38|0
1639446280000|2021-12-14 01:44:40|558.27|555.47|558.45|555.65|558.45|555.65|558.27|555.47|0
1639446300000|2021-12-14 01:45:00|558.27|555.47|558.45|555.65|558.45|555.65|558.27|555.47|0
1639446310000|2021-12-14 01:45:10|558.72|555.92|558.82|556.02|558.82|556.02|558.72|555.92|0
1639446320000|2021-12-14 01:45:20|558.63|555.83|558.82|556.02|558.82|556.02|558.63|555.83|0
1639446330000|2021-12-14 01:45:30|558.72|555.92|558.63|555.83|558.72|555.92|558.63|555.83|0
1639446340000|2021-12-14 01:45:40|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1639446350000|2021-12-14 01:45:50|558.82|556.02|558.63|555.83|558.82|556.02|558.63|555.83|0
1639446360000|2021-12-14 01:46:00|558.82|556.02|559|556.2|559|556.2|558.82|556.02|0
1639446370000|2021-12-14 01:46:10|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1639446380000|2021-12-14 01:46:20|558.82|556.02|558.63|555.83|558.82|556.02|558.63|555.83|0
1639446390000|2021-12-14 01:46:30|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1639446400000|2021-12-14 01:46:40|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1639446420000|2021-12-14 01:47:00|558.36|555.56|558.63|555.83|558.63|555.83|558.36|555.56|0
1639446430000|2021-12-14 01:47:10|558.45|555.65|558.63|555.83|558.63|555.83|558.45|555.65|0
1639446440000|2021-12-14 01:47:20|558.72|555.92|558.72|555.92|558.82|556.02|558.72|555.92|0
1639446450000|2021-12-14 01:47:30|558.63|555.83|558.63|555.83|558.63|555.83|558.54|555.74|0
1639446460000|2021-12-14 01:47:40|558.82|556.02|558.45|555.65|558.82|556.02|558.45|555.65|0
1639446470000|2021-12-14 01:47:50|558.63|555.83|558.45|555.65|558.63|555.83|558.45|555.65|0
1639446480000|2021-12-14 01:48:00|558.63|555.83|559|556.2|559|556.2|558.63|555.83|0
1639446490000|2021-12-14 01:48:10|558.82|556.02|558.9|556.1|558.9|556.1|558.72|555.92|0
1639446500000|2021-12-14 01:48:20|559.18|556.38|559.36|556.56|559.36|556.56|559.18|556.38|0
1639446510000|2021-12-14 01:48:30|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1639446530000|2021-12-14 01:48:50|559.45|556.65|559.36|556.56|559.54|556.74|559.36|556.56|0
1639446540000|2021-12-14 01:49:00|559.27|556.47|559.18|556.38|559.27|556.47|559.18|556.38|0
1639446550000|2021-12-14 01:49:10|559.36|556.56|559.18|556.38|559.36|556.56|559.18|556.38|0
1639446560000|2021-12-14 01:49:20|559.27|556.47|559.18|556.38|559.27|556.47|559.18|556.38|0
1639446570000|2021-12-14 01:49:30|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639446580000|2021-12-14 01:49:40|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1639446590000|2021-12-14 01:49:50|559.08|556.28|559|556.2|559.08|556.28|559|556.2|0
1639446600000|2021-12-14 01:50:00|559.18|556.38|559.18|556.38|559.18|556.38|558.81|556.01|0
1639446610000|2021-12-14 01:50:10|559|556.2|559|556.2|559.18|556.38|559|556.2|0
1639446620000|2021-12-14 01:50:20|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1639446630000|2021-12-14 01:50:30|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1639446640000|2021-12-14 01:50:40|558.9|556.1|558.81|556.01|559|556.2|558.81|556.01|0
1639446650000|2021-12-14 01:50:50|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1639446660000|2021-12-14 01:51:00|559.08|556.28|559.18|556.38|559.18|556.38|559.08|556.28|0
1639446670000|2021-12-14 01:51:10|559|556.2|559|556.2|559.18|556.38|559|556.2|0
1639446680000|2021-12-14 01:51:20|558.81|556.01|558.81|556.01|558.81|556.01|558.72|555.92|0
1639446690000|2021-12-14 01:51:30|558.9|556.1|559|556.2|559|556.2|558.81|556.01|0
1639446700000|2021-12-14 01:51:40|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1639446710000|2021-12-14 01:51:50|559.08|556.28|559|556.2|559.08|556.28|559|556.2|0
1639446720000|2021-12-14 01:52:00|559.08|556.28|559.36|556.56|559.36|556.56|559.08|556.28|0
1639446730000|2021-12-14 01:52:10|559.27|556.47|559.18|556.38|559.36|556.56|559.18|556.38|0
1639446740000|2021-12-14 01:52:20|559.27|556.47|559.18|556.38|559.27|556.47|559.18|556.38|0
1639446750000|2021-12-14 01:52:30|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639446760000|2021-12-14 01:52:40|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1639446770000|2021-12-14 01:52:50|559|556.2|559|556.2|559|556.2|559|556.2|0
1639446780000|2021-12-14 01:53:00|559.18|556.38|559.36|556.56|559.45|556.65|559.18|556.38|0
1639446800000|2021-12-14 01:53:20|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639446810000|2021-12-14 01:53:30|559.54|556.74|559.63|556.83|559.72|556.92|559.54|556.74|0
1639446820000|2021-12-14 01:53:40|559.54|556.74|559.54|556.74|559.63|556.83|559.54|556.74|0
1639446830000|2021-12-14 01:53:50|559.63|556.83|559.72|556.92|559.72|556.92|559.54|556.74|0
1639446840000|2021-12-14 01:54:00|559.36|556.56|559.08|556.28|559.36|556.56|558.99|556.19|0
1639446850000|2021-12-14 01:54:10|558.99|556.19|559.54|556.74|559.54|556.74|558.99|556.19|0
1639446870000|2021-12-14 01:54:30|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639446880000|2021-12-14 01:54:40|559.54|556.74|559.36|556.56|559.54|556.74|559.36|556.56|0
1639446890000|2021-12-14 01:54:50|559.54|556.74|559.36|556.56|559.54|556.74|559.36|556.56|0
1639446900000|2021-12-14 01:55:00|559.45|556.65|559.36|556.56|559.45|556.65|559.36|556.56|0
1639446910000|2021-12-14 01:55:10|558.99|556.19|559.18|556.38|559.18|556.38|558.99|556.19|0
1639446920000|2021-12-14 01:55:20|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639446930000|2021-12-14 01:55:30|559.08|556.28|558.99|556.19|559.08|556.28|558.99|556.19|0
1639446940000|2021-12-14 01:55:40|559.18|556.38|559.26|556.46|559.26|556.46|559.18|556.38|0
1639446950000|2021-12-14 01:55:50|559.36|556.56|559.54|556.74|559.54|556.74|559.36|556.56|0
1639446960000|2021-12-14 01:56:00|559.26|556.46|559.36|556.56|559.36|556.56|559.26|556.46|0
1639446970000|2021-12-14 01:56:10|559.18|556.38|559.54|556.74|559.54|556.74|559.18|556.38|0
1639446980000|2021-12-14 01:56:20|559.45|556.65|559.36|556.56|559.45|556.65|559.26|556.46|0
1639446990000|2021-12-14 01:56:30|559.54|556.74|559.72|556.92|559.72|556.92|559.54|556.74|0
1639447000000|2021-12-14 01:56:40|559.63|556.83|559.63|556.83|559.72|556.92|559.63|556.83|0
1639447010000|2021-12-14 01:56:50|559.72|556.92|559.81|557.01|559.9|557.1|559.72|556.92|0
1639447020000|2021-12-14 01:57:00|559.54|556.74|559.81|557.01|559.81|557.01|559.54|556.74|0
1639447030000|2021-12-14 01:57:10|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1639447040000|2021-12-14 01:57:20|559.72|556.92|559.72|556.92|559.81|557.01|559.72|556.92|0
1639447060000|2021-12-14 01:57:40|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1639447070000|2021-12-14 01:57:50|559.72|556.92|559.9|557.1|559.9|557.1|559.72|556.92|0
1639447080000|2021-12-14 01:58:00|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1639447090000|2021-12-14 01:58:10|559.81|557.01|559.9|557.1|559.9|557.1|559.72|556.92|0
1639447100000|2021-12-14 01:58:20|559.81|557.01|559.9|557.1|559.9|557.1|559.81|557.01|0
1639447110000|2021-12-14 01:58:30|559.72|556.92|559.54|556.74|559.72|556.92|559.54|556.74|0
1639447120000|2021-12-14 01:58:40|559.63|556.83|559.63|556.83|559.72|556.92|559.63|556.83|0
1639447130000|2021-12-14 01:58:50|559.36|556.56|559.36|556.56|559.36|556.56|559.17|556.37|0
1639447140000|2021-12-14 01:59:00|559.44|556.64|559.36|556.56|559.54|556.74|559.36|556.56|0
1639447150000|2021-12-14 01:59:10|559.44|556.64|559.36|556.56|559.44|556.64|559.36|556.56|0
1639447160000|2021-12-14 01:59:20|559.54|556.74|559.36|556.56|559.54|556.74|559.36|556.56|0
1639447170000|2021-12-14 01:59:30|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1639447180000|2021-12-14 01:59:40|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1639447190000|2021-12-14 01:59:50|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1639447200000|2021-12-14 02:00:00|559.36|556.56|559.54|556.74|559.54|556.74|559.36|556.56|0
1639447210000|2021-12-14 02:00:10|559.36|556.56|559.36|556.56|559.54|556.74|559.36|556.56|0
1639447220000|2021-12-14 02:00:20|559.17|556.37|559.17|556.37|559.36|556.56|559.17|556.37|0
1639447230000|2021-12-14 02:00:30|559.36|556.56|559.36|556.56|559.36|556.56|559.17|556.37|0
1639447240000|2021-12-14 02:00:40|559.17|556.37|559.17|556.37|559.36|556.56|559.17|556.37|0
1639447250000|2021-12-14 02:00:50|559.26|556.46|559.17|556.37|559.26|556.46|559.17|556.37|0
1639447260000|2021-12-14 02:01:00|559.08|556.28|559.08|556.28|559.17|556.37|558.81|556.01|0
1639447270000|2021-12-14 02:01:10|559.17|556.37|559.72|556.92|559.72|556.92|559.17|556.37|0
1639447280000|2021-12-14 02:01:20|559.9|557.1|559.54|556.74|559.9|557.1|559.54|556.74|0
1639447290000|2021-12-14 02:01:30|559.63|556.83|559.54|556.74|559.63|556.83|559.54|556.74|0
1639447300000|2021-12-14 02:01:40|559.36|556.56|559.44|556.64|559.54|556.74|559.36|556.56|0
1639447310000|2021-12-14 02:01:50|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639447320000|2021-12-14 02:02:00|559.54|556.74|559.54|556.74|559.63|556.83|559.54|556.74|0
1639447330000|2021-12-14 02:02:10|559.72|556.92|559.72|556.92|559.72|556.92|559.54|556.74|0
1639447340000|2021-12-14 02:02:20|559.54|556.74|559.62|556.82|559.72|556.92|559.54|556.74|0
1639447350000|2021-12-14 02:02:30|559.72|556.92|559.72|556.92|559.72|556.92|559.62|556.82|0
1639447360000|2021-12-14 02:02:40|559.62|556.82|559.99|557.19|559.99|557.19|559.62|556.82|0
1639447370000|2021-12-14 02:02:50|560.08|557.28|559.9|557.1|560.08|557.28|559.9|557.1|0
1639447380000|2021-12-14 02:03:00|560.08|557.28|559.9|557.1|560.08|557.28|559.9|557.1|0
1639447390000|2021-12-14 02:03:10|559.99|557.19|560.27|557.47|560.27|557.47|559.9|557.1|0
1639447420000|2021-12-14 02:03:40|560.17|557.37|559.9|557.1|560.17|557.37|559.9|557.1|0
1639447430000|2021-12-14 02:03:50|560.08|557.28|559.99|557.19|560.08|557.28|559.99|557.19|0
1639447440000|2021-12-14 02:04:00|560.17|557.37|560.08|557.28|560.17|557.37|560.08|557.28|0
1639447450000|2021-12-14 02:04:10|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1639447460000|2021-12-14 02:04:20|559.72|556.92|559.72|556.92|559.9|557.1|559.72|556.92|0
1639447470000|2021-12-14 02:04:30|559.54|556.74|559.72|556.92|559.72|556.92|559.54|556.74|0
1639447480000|2021-12-14 02:04:40|559.54|556.74|559.62|556.82|559.72|556.92|559.54|556.74|0
1639447490000|2021-12-14 02:04:50|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1639447500000|2021-12-14 02:05:00|559.17|556.37|559.17|556.37|559.17|556.37|558.99|556.19|0
1639447510000|2021-12-14 02:05:10|559.35|556.55|559.26|556.46|559.35|556.55|559.26|556.46|0
1639447520000|2021-12-14 02:05:20|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1639447530000|2021-12-14 02:05:30|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639447540000|2021-12-14 02:05:40|559.26|556.46|559.54|556.74|559.54|556.74|559.08|556.28|0
1639447560000|2021-12-14 02:06:00|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1639447590000|2021-12-14 02:06:30|559.26|556.46|559.35|556.55|559.35|556.55|559.26|556.46|0
1639447600000|2021-12-14 02:06:40|559.44|556.64|559.17|556.37|559.44|556.64|559.17|556.37|0
1639447610000|2021-12-14 02:06:50|559.26|556.46|559.17|556.37|559.26|556.46|559.17|556.37|0
1639447620000|2021-12-14 02:07:00|558.99|556.19|559.35|556.55|559.35|556.55|558.99|556.19|0
1639447650000|2021-12-14 02:07:30|558.99|556.19|559.17|556.37|559.17|556.37|558.99|556.19|0
1639447670000|2021-12-14 02:07:50|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1639447680000|2021-12-14 02:08:00|559.17|556.37|558.99|556.19|559.17|556.37|558.99|556.19|0
1639447690000|2021-12-14 02:08:10|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1639447700000|2021-12-14 02:08:20|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639447730000|2021-12-14 02:08:50|558.89|556.09|558.81|556.01|558.89|556.09|558.81|556.01|0
1639447740000|2021-12-14 02:09:00|558.62|555.82|559.17|556.37|559.17|556.37|558.62|555.82|0
1639447750000|2021-12-14 02:09:10|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1639447760000|2021-12-14 02:09:20|559.07|556.27|558.99|556.19|559.17|556.37|558.99|556.19|0
1639447780000|2021-12-14 02:09:40|558.8|556|558.8|556|558.8|556|558.8|556|0
1639447800000|2021-12-14 02:10:00|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639447810000|2021-12-14 02:10:10|558.8|556|558.99|556.19|558.99|556.19|558.8|556|0
1639447820000|2021-12-14 02:10:20|559.17|556.37|559.17|556.37|559.17|556.37|559.07|556.27|0
1639447830000|2021-12-14 02:10:30|559.07|556.27|558.99|556.19|559.07|556.27|558.99|556.19|0
1639447840000|2021-12-14 02:10:40|559.07|556.27|558.99|556.19|559.07|556.27|558.99|556.19|0
1639447850000|2021-12-14 02:10:50|559.07|556.27|558.99|556.19|559.17|556.37|558.99|556.19|0
1639447860000|2021-12-14 02:11:00|558.62|555.82|558.71|555.91|558.71|555.91|558.62|555.82|0
1639447870000|2021-12-14 02:11:10|558.62|555.82|558.99|556.19|558.99|556.19|558.62|555.82|0
1639447880000|2021-12-14 02:11:20|558.8|556|558.8|556|558.89|556.09|558.8|556|0
1639447890000|2021-12-14 02:11:30|558.62|555.82|558.89|556.09|558.89|556.09|558.62|555.82|0
1639447900000|2021-12-14 02:11:40|558.8|556|558.8|556|558.8|556|558.8|556|0
1639447910000|2021-12-14 02:11:50|558.89|556.09|558.99|556.19|558.99|556.19|558.89|556.09|0
1639447920000|2021-12-14 02:12:00|558.8|556|558.8|556|558.8|556|558.8|556|0
1639447940000|2021-12-14 02:12:20|558.99|556.19|558.99|556.19|559.17|556.37|558.99|556.19|0
1639447950000|2021-12-14 02:12:30|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1639447960000|2021-12-14 02:12:40|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1639447980000|2021-12-14 02:13:00|559.17|556.37|559.25|556.45|559.25|556.45|559.17|556.37|0
1639447990000|2021-12-14 02:13:10|559.17|556.37|559.25|556.45|559.35|556.55|559.17|556.37|0
1639448000000|2021-12-14 02:13:20|559.17|556.37|559.17|556.37|559.17|556.37|558.99|556.19|0
1639448010000|2021-12-14 02:13:30|558.98|556.18|559.17|556.37|559.17|556.37|558.98|556.18|0
1639448020000|2021-12-14 02:13:40|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1639448030000|2021-12-14 02:13:50|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639448040000|2021-12-14 02:14:00|558.98|556.18|558.8|556|558.98|556.18|558.8|556|0
1639448050000|2021-12-14 02:14:10|558.89|556.09|558.98|556.18|558.98|556.18|558.8|556|0
1639448060000|2021-12-14 02:14:20|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639448070000|2021-12-14 02:14:30|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1639448080000|2021-12-14 02:14:40|559.17|556.37|559.17|556.37|559.25|556.45|559.17|556.37|0
1639448090000|2021-12-14 02:14:50|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1639448100000|2021-12-14 02:15:00|559.25|556.45|559.07|556.27|559.25|556.45|558.98|556.18|0
1639448110000|2021-12-14 02:15:10|558.98|556.18|558.98|556.18|559.17|556.37|558.98|556.18|0
1639448130000|2021-12-14 02:15:30|558.8|556|558.8|556|558.8|556|558.8|556|0
1639448140000|2021-12-14 02:15:40|558.89|556.09|558.8|556|558.98|556.18|558.8|556|0
1639448150000|2021-12-14 02:15:50|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1639448180000|2021-12-14 02:16:20|558.89|556.09|558.8|556|558.89|556.09|558.8|556|0
1639448190000|2021-12-14 02:16:30|558.62|555.82|558.62|555.82|558.71|555.91|558.62|555.82|0
1639448200000|2021-12-14 02:16:40|558.8|556|558.98|556.18|558.98|556.18|558.8|556|0
1639448220000|2021-12-14 02:17:00|558.8|556|558.98|556.18|558.98|556.18|558.8|556|0
1639448230000|2021-12-14 02:17:10|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1639448240000|2021-12-14 02:17:20|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1639448250000|2021-12-14 02:17:30|558.89|556.09|558.98|556.18|558.98|556.18|558.89|556.09|0
1639448270000|2021-12-14 02:17:50|558.89|556.09|558.8|556|558.89|556.09|558.8|556|0
1639448280000|2021-12-14 02:18:00|558.62|555.82|558.8|556|558.8|556|558.62|555.82|0
1639448290000|2021-12-14 02:18:10|558.71|555.91|558.71|555.91|558.8|556|558.71|555.91|0
1639448300000|2021-12-14 02:18:20|558.8|556|558.8|556|558.8|556|558.62|555.82|0
1639448320000|2021-12-14 02:18:40|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639448330000|2021-12-14 02:18:50|558.98|556.18|558.71|555.91|558.98|556.18|558.71|555.91|0
1639448340000|2021-12-14 02:19:00|558.8|556|558.62|555.82|558.8|556|558.62|555.82|0
1639448350000|2021-12-14 02:19:10|558.44|555.64|558.62|555.82|558.62|555.82|558.44|555.64|0
1639448360000|2021-12-14 02:19:20|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639448370000|2021-12-14 02:19:30|558.25|555.45|558.44|555.64|558.44|555.64|558.25|555.45|0
1639448380000|2021-12-14 02:19:40|558.25|555.45|558.25|555.45|558.25|555.45|558.07|555.27|0
1639448390000|2021-12-14 02:19:50|558.16|555.36|558.07|555.27|558.16|555.36|558.07|555.27|0
1639448400000|2021-12-14 02:20:00|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1639448410000|2021-12-14 02:20:10|558.62|555.82|558.7|555.9|558.7|555.9|558.62|555.82|0
1639448420000|2021-12-14 02:20:20|558.62|555.82|558.62|555.82|558.62|555.82|558.43|555.63|0
1639448430000|2021-12-14 02:20:30|558.43|555.63|558.43|555.63|558.43|555.63|558.34|555.54|0
1639448440000|2021-12-14 02:20:40|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639448450000|2021-12-14 02:20:50|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1639448460000|2021-12-14 02:21:00|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639448470000|2021-12-14 02:21:10|558.43|555.63|558.25|555.45|558.43|555.63|558.25|555.45|0
1639448480000|2021-12-14 02:21:20|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1639448490000|2021-12-14 02:21:30|558.62|555.82|558.8|556|558.8|556|558.62|555.82|0
1639448500000|2021-12-14 02:21:40|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639448510000|2021-12-14 02:21:50|558.98|556.18|558.8|556|558.98|556.18|558.8|556|0
1639448520000|2021-12-14 02:22:00|558.7|555.9|558.8|556|558.8|556|558.7|555.9|0
1639448530000|2021-12-14 02:22:10|558.62|555.82|558.43|555.63|558.8|556|558.43|555.63|0
1639448550000|2021-12-14 02:22:30|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639448560000|2021-12-14 02:22:40|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1639448570000|2021-12-14 02:22:50|558.7|555.9|558.62|555.82|558.7|555.9|558.62|555.82|0
1639448580000|2021-12-14 02:23:00|558.8|556|558.62|555.82|558.8|556|558.62|555.82|0
1639448590000|2021-12-14 02:23:10|558.8|556|558.8|556|558.8|556|558.8|556|0
1639448630000|2021-12-14 02:23:50|558.98|556.18|559.16|556.36|559.16|556.36|558.98|556.18|0
1639448640000|2021-12-14 02:24:00|559.07|556.27|559.25|556.45|559.34|556.54|559.07|556.27|0
1639448650000|2021-12-14 02:24:10|559.16|556.36|558.98|556.18|559.16|556.36|558.98|556.18|0
1639448660000|2021-12-14 02:24:20|559.07|556.27|559.16|556.36|559.16|556.36|558.98|556.18|0
1639448670000|2021-12-14 02:24:30|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1639448680000|2021-12-14 02:24:40|559.07|556.27|558.98|556.18|559.07|556.27|558.98|556.18|0
1639448690000|2021-12-14 02:24:50|559.07|556.27|559.07|556.27|559.07|556.27|558.98|556.18|0
1639448700000|2021-12-14 02:25:00|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1639448710000|2021-12-14 02:25:10|559.16|556.36|559.16|556.36|559.16|556.36|558.98|556.18|0
1639448720000|2021-12-14 02:25:20|559.07|556.27|559.16|556.36|559.16|556.36|559.07|556.27|0
1639448730000|2021-12-14 02:25:30|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639448750000|2021-12-14 02:25:50|559.16|556.36|559.34|556.54|559.34|556.54|559.16|556.36|0
1639448760000|2021-12-14 02:26:00|559.25|556.45|559.34|556.54|559.34|556.54|559.25|556.45|0
1639448800000|2021-12-14 02:26:40|559.53|556.73|559.53|556.73|559.53|556.73|559.53|556.73|0
1639448810000|2021-12-14 02:26:50|559.43|556.63|559.34|556.54|559.43|556.63|559.34|556.54|0
1639448820000|2021-12-14 02:27:00|559.52|556.72|559.34|556.54|559.52|556.72|559.34|556.54|0
1639448830000|2021-12-14 02:27:10|559.43|556.63|559.16|556.36|559.43|556.63|559.16|556.36|0
1639448870000|2021-12-14 02:27:50|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639448880000|2021-12-14 02:28:00|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1639448890000|2021-12-14 02:28:10|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1639448900000|2021-12-14 02:28:20|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639448910000|2021-12-14 02:28:30|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1639448920000|2021-12-14 02:28:40|559.34|556.54|559.25|556.45|559.34|556.54|559.25|556.45|0
1639448930000|2021-12-14 02:28:50|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1639448960000|2021-12-14 02:29:20|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1639448970000|2021-12-14 02:29:30|558.88|556.08|558.79|555.99|558.88|556.08|558.79|555.99|0
1639448980000|2021-12-14 02:29:40|558.7|555.9|558.79|555.99|558.79|555.99|558.7|555.9|0
1639449000000|2021-12-14 02:30:00|558.61|555.81|558.61|555.81|558.61|555.81|558.43|555.63|0
1639449010000|2021-12-14 02:30:10|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1639449020000|2021-12-14 02:30:20|558.25|555.45|558.07|555.27|558.25|555.45|558.07|555.27|0
1639449040000|2021-12-14 02:30:40|558.15|555.35|558.07|555.27|558.15|555.35|558.07|555.27|0
1639449050000|2021-12-14 02:30:50|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1639449060000|2021-12-14 02:31:00|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1639449070000|2021-12-14 02:31:10|558.25|555.45|558.33|555.53|558.33|555.53|558.25|555.45|0
1639449080000|2021-12-14 02:31:20|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1639449090000|2021-12-14 02:31:30|558.61|555.81|558.61|555.81|558.61|555.81|558.61|555.81|0
1639449100000|2021-12-14 02:31:40|558.52|555.72|558.52|555.72|558.61|555.81|558.52|555.72|0
1639449110000|2021-12-14 02:31:50|558.43|555.63|558.06|555.26|558.43|555.63|558.06|555.26|0
1639449120000|2021-12-14 02:32:00|558.25|555.45|558.43|555.63|558.43|555.63|558.06|555.26|0
1639449130000|2021-12-14 02:32:10|558.61|555.81|558.79|555.99|558.79|555.99|558.61|555.81|0
1639449140000|2021-12-14 02:32:20|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1639449150000|2021-12-14 02:32:30|559.25|556.45|559.25|556.45|559.25|556.45|559.16|556.36|0
1639449160000|2021-12-14 02:32:40|559.16|556.36|559.34|556.54|559.34|556.54|559.16|556.36|0
1639449170000|2021-12-14 02:32:50|559.52|556.72|559.34|556.54|559.52|556.72|559.34|556.54|0
1639449180000|2021-12-14 02:33:00|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1639449200000|2021-12-14 02:33:20|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1639449210000|2021-12-14 02:33:30|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1639449230000|2021-12-14 02:33:50|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639449240000|2021-12-14 02:34:00|559.16|556.36|559.43|556.63|559.43|556.63|559.16|556.36|0
1639449250000|2021-12-14 02:34:10|559.52|556.72|559.52|556.72|559.52|556.72|559.43|556.63|0
1639449280000|2021-12-14 02:34:40|559.7|556.9|559.61|556.81|559.7|556.9|559.52|556.72|0
1639449290000|2021-12-14 02:34:50|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1639449300000|2021-12-14 02:35:00|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1639449310000|2021-12-14 02:35:10|559.89|557.09|559.89|557.09|559.89|557.09|559.89|557.09|0
1639449320000|2021-12-14 02:35:20|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1639449330000|2021-12-14 02:35:30|559.79|556.99|559.7|556.9|559.79|556.99|559.7|556.9|0
1639449340000|2021-12-14 02:35:40|559.89|557.09|559.7|556.9|559.89|557.09|559.7|556.9|0
1639449350000|2021-12-14 02:35:50|559.52|556.72|559.52|556.72|559.7|556.9|559.52|556.72|0
1639449360000|2021-12-14 02:36:00|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639449370000|2021-12-14 02:36:10|559.16|556.36|559.34|556.54|559.34|556.54|559.16|556.36|0
1639449380000|2021-12-14 02:36:20|559.24|556.44|559.34|556.54|559.34|556.54|559.24|556.44|0
1639449400000|2021-12-14 02:36:40|559.52|556.72|559.34|556.54|559.52|556.72|559.34|556.54|0
1639449410000|2021-12-14 02:36:50|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1639449420000|2021-12-14 02:37:00|559.7|556.9|559.52|556.72|559.7|556.9|559.52|556.72|0
1639449430000|2021-12-14 02:37:10|559.34|556.54|559.52|556.72|559.52|556.72|559.34|556.54|0
1639449440000|2021-12-14 02:37:20|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639449450000|2021-12-14 02:37:30|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1639449490000|2021-12-14 02:38:10|559.06|556.26|558.97|556.17|559.06|556.26|558.97|556.17|0
1639449500000|2021-12-14 02:38:20|559.15|556.35|558.97|556.17|559.15|556.35|558.97|556.17|0
1639449510000|2021-12-14 02:38:30|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1639449520000|2021-12-14 02:38:40|558.97|556.17|558.79|555.99|558.97|556.17|558.79|555.99|0
1639449530000|2021-12-14 02:38:50|558.97|556.17|558.79|555.99|558.97|556.17|558.79|555.99|0
1639449540000|2021-12-14 02:39:00|558.7|555.9|558.79|555.99|558.79|555.99|558.69|555.89|0
1639449550000|2021-12-14 02:39:10|558.97|556.17|558.97|556.17|558.97|556.17|558.97|556.17|0
1639449560000|2021-12-14 02:39:20|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1639449570000|2021-12-14 02:39:30|559.15|556.35|559.15|556.35|559.15|556.35|559.06|556.26|0
1639449590000|2021-12-14 02:39:50|558.97|556.17|559.06|556.26|559.06|556.26|558.97|556.17|0
1639449600000|2021-12-14 02:40:00|558.97|556.17|559.15|556.35|559.15|556.35|558.97|556.17|0
1639449610000|2021-12-14 02:40:10|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639449620000|2021-12-14 02:40:20|559.52|556.72|559.42|556.62|559.52|556.72|559.42|556.62|0
1639449640000|2021-12-14 02:40:40|559.34|556.54|559.52|556.72|559.52|556.72|559.34|556.54|0
1639449660000|2021-12-14 02:41:00|559.42|556.62|559.52|556.72|559.7|556.9|559.42|556.62|0
1639449670000|2021-12-14 02:41:10|559.61|556.81|559.52|556.72|559.7|556.9|559.52|556.72|0
1639449680000|2021-12-14 02:41:20|559.42|556.62|559.7|556.9|559.7|556.9|559.42|556.62|0
1639449690000|2021-12-14 02:41:30|559.52|556.72|559.7|556.9|559.79|556.99|559.52|556.72|0
1639449700000|2021-12-14 02:41:40|559.52|556.72|559.7|556.9|559.7|556.9|559.52|556.72|0
1639449710000|2021-12-14 02:41:50|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1639449720000|2021-12-14 02:42:00|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1639449730000|2021-12-14 02:42:10|559.52|556.72|559.7|556.9|559.7|556.9|559.52|556.72|0
1639449740000|2021-12-14 02:42:20|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1639449750000|2021-12-14 02:42:30|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1639449760000|2021-12-14 02:42:40|559.88|557.08|559.88|557.08|559.88|557.08|559.79|556.99|0
1639449770000|2021-12-14 02:42:50|559.97|557.17|560.06|557.26|560.06|557.26|559.88|557.08|0
1639449780000|2021-12-14 02:43:00|559.88|557.08|560.06|557.26|560.06|557.26|559.88|557.08|0
1639449790000|2021-12-14 02:43:10|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1639449800000|2021-12-14 02:43:20|560.06|557.26|559.88|557.08|560.06|557.26|559.88|557.08|0
1639449820000|2021-12-14 02:43:40|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1639449850000|2021-12-14 02:44:10|559.88|557.08|559.79|556.99|559.88|557.08|559.79|556.99|0
1639449860000|2021-12-14 02:44:20|559.88|557.08|559.88|557.08|559.97|557.17|559.88|557.08|0
1639449870000|2021-12-14 02:44:30|559.79|556.99|560.06|557.26|560.06|557.26|559.79|556.99|0
1639449880000|2021-12-14 02:44:40|559.97|557.17|559.97|557.17|560.06|557.26|559.88|557.08|0
1639449890000|2021-12-14 02:44:50|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1639449900000|2021-12-14 02:45:00|560.25|557.45|559.97|557.17|560.25|557.45|559.97|557.17|0
1639449910000|2021-12-14 02:45:10|559.88|557.08|560.06|557.26|560.06|557.26|559.88|557.08|0
1639449920000|2021-12-14 02:45:20|559.88|557.08|559.97|557.17|559.97|557.17|559.88|557.08|0
1639449930000|2021-12-14 02:45:30|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1639449940000|2021-12-14 02:45:40|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1639449950000|2021-12-14 02:45:50|559.88|557.08|559.7|556.9|559.88|557.08|559.7|556.9|0
1639449960000|2021-12-14 02:46:00|559.88|557.08|559.97|557.17|559.97|557.17|559.88|557.08|0
1639449970000|2021-12-14 02:46:10|559.88|557.08|559.88|557.08|559.97|557.17|559.88|557.08|0
1639449990000|2021-12-14 02:46:30|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1639450000000|2021-12-14 02:46:40|559.78|556.98|559.88|557.08|559.88|557.08|559.78|556.98|0
1639450010000|2021-12-14 02:46:50|559.7|556.9|559.78|556.98|559.78|556.98|559.7|556.9|0
1639450020000|2021-12-14 02:47:00|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1639450030000|2021-12-14 02:47:10|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1639450040000|2021-12-14 02:47:20|559.78|556.98|559.97|557.17|559.97|557.17|559.78|556.98|0
1639450050000|2021-12-14 02:47:30|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1639450060000|2021-12-14 02:47:40|560.06|557.26|559.88|557.08|560.06|557.26|559.88|557.08|0
1639450070000|2021-12-14 02:47:50|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1639450080000|2021-12-14 02:48:00|559.78|556.98|559.88|557.08|559.88|557.08|559.78|556.98|0
1639450100000|2021-12-14 02:48:20|559.7|556.9|559.78|556.98|559.88|557.08|559.7|556.9|0
1639450110000|2021-12-14 02:48:30|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1639450130000|2021-12-14 02:48:50|559.51|556.71|559.51|556.71|559.7|556.9|559.51|556.71|0
1639450140000|2021-12-14 02:49:00|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1639450160000|2021-12-14 02:49:20|559.05|556.25|559.15|556.35|559.15|556.35|559.05|556.25|0
1639450170000|2021-12-14 02:49:30|558.97|556.17|558.78|555.98|559.05|556.25|558.78|555.98|0
1639450180000|2021-12-14 02:49:40|558.87|556.07|558.97|556.17|558.97|556.17|558.87|556.07|0
1639450190000|2021-12-14 02:49:50|558.87|556.07|559.05|556.25|559.05|556.25|558.87|556.07|0
1639450200000|2021-12-14 02:50:00|558.97|556.17|558.97|556.17|558.97|556.17|558.97|556.17|0
1639450210000|2021-12-14 02:50:10|558.78|555.98|558.42|555.62|558.78|555.98|558.42|555.62|0
1639450220000|2021-12-14 02:50:20|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1639450260000|2021-12-14 02:51:00|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1639450270000|2021-12-14 02:51:10|558.6|555.8|558.6|555.8|558.6|555.8|558.42|555.62|0
1639450280000|2021-12-14 02:51:20|558.51|555.71|558.42|555.62|558.6|555.8|558.42|555.62|0
1639450290000|2021-12-14 02:51:30|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1639450300000|2021-12-14 02:51:40|558.6|555.8|558.6|555.8|558.6|555.8|558.42|555.62|0
1639450320000|2021-12-14 02:52:00|558.42|555.62|558.51|555.71|558.6|555.8|558.42|555.62|0
1639450330000|2021-12-14 02:52:10|558.6|555.8|558.24|555.44|558.6|555.8|558.24|555.44|0
1639450360000|2021-12-14 02:52:40|558.05|555.25|558.05|555.25|558.05|555.25|557.87|555.07|0
1639450370000|2021-12-14 02:52:50|557.96|555.16|557.87|555.07|558.05|555.25|557.87|555.07|0
1639450380000|2021-12-14 02:53:00|558.05|555.25|557.87|555.07|558.05|555.25|557.87|555.07|0
1639450410000|2021-12-14 02:53:30|558.05|555.25|558.05|555.25|558.05|555.25|557.96|555.16|0
1639450420000|2021-12-14 02:53:40|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1639450430000|2021-12-14 02:53:50|558.05|555.25|558.24|555.44|558.24|555.44|558.05|555.25|0
1639450440000|2021-12-14 02:54:00|558.14|555.34|558.24|555.44|558.24|555.44|558.05|555.25|0
1639450450000|2021-12-14 02:54:10|558.14|555.34|558.24|555.44|558.24|555.44|558.14|555.34|0
1639450480000|2021-12-14 02:54:40|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1639450490000|2021-12-14 02:54:50|558.32|555.52|558.05|555.25|558.32|555.52|558.05|555.25|0
1639450500000|2021-12-14 02:55:00|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1639450510000|2021-12-14 02:55:10|558.05|555.25|558.05|555.25|558.05|555.25|558.05|555.25|0
1639450520000|2021-12-14 02:55:20|557.87|555.07|558.05|555.25|558.05|555.25|557.87|555.07|0
1639450540000|2021-12-14 02:55:40|558.23|555.43|558.42|555.62|558.42|555.62|558.23|555.43|0
1639450550000|2021-12-14 02:55:50|558.23|555.43|558.23|555.43|558.23|555.43|558.23|555.43|0
1639450560000|2021-12-14 02:56:00|558.42|555.62|558.23|555.43|558.42|555.62|558.23|555.43|0
1639450570000|2021-12-14 02:56:10|558.14|555.34|558.14|555.34|558.23|555.43|558.14|555.34|0
1639450580000|2021-12-14 02:56:20|558.23|555.43|558.23|555.43|558.23|555.43|558.23|555.43|0
1639450600000|2021-12-14 02:56:40|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1639450610000|2021-12-14 02:56:50|558.5|555.7|558.6|555.8|558.6|555.8|558.5|555.7|0
1639450620000|2021-12-14 02:57:00|558.69|555.89|558.6|555.8|558.69|555.89|558.6|555.8|0
1639450630000|2021-12-14 02:57:10|558.42|555.62|558.6|555.8|558.6|555.8|558.42|555.62|0
1639450640000|2021-12-14 02:57:20|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1639450660000|2021-12-14 02:57:40|558.5|555.7|558.5|555.7|558.6|555.8|558.42|555.62|0
1639450670000|2021-12-14 02:57:50|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1639450680000|2021-12-14 02:58:00|558.23|555.43|558.42|555.62|558.42|555.62|558.23|555.43|0
1639450710000|2021-12-14 02:58:30|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1639450720000|2021-12-14 02:58:40|558.42|555.62|558.42|555.62|558.42|555.62|558.23|555.43|0
1639450730000|2021-12-14 02:58:50|558.23|555.43|558.42|555.62|558.42|555.62|558.23|555.43|0
1639450740000|2021-12-14 02:59:00|558.05|555.25|557.96|555.16|558.05|555.25|557.87|555.07|0
1639450750000|2021-12-14 02:59:10|558.23|555.43|558.05|555.25|558.23|555.43|558.05|555.25|0
1639450770000|2021-12-14 02:59:30|558.23|555.43|558.23|555.43|558.23|555.43|558.05|555.25|0
1639450780000|2021-12-14 02:59:40|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639450790000|2021-12-14 02:59:50|558.23|555.43|558.23|555.43|558.23|555.43|558.05|555.25|0
1639450800000|2021-12-14 03:00:00|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639450810000|2021-12-14 03:00:10|558.41|555.61|558.41|555.61|558.41|555.61|558.41|555.61|0
1639450820000|2021-12-14 03:00:20|558.5|555.7|558.6|555.8|558.6|555.8|558.5|555.7|0
1639450830000|2021-12-14 03:00:30|558.5|555.7|558.6|555.8|558.6|555.8|558.5|555.7|0
1639450850000|2021-12-14 03:00:50|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1639450860000|2021-12-14 03:01:00|558.78|555.98|558.68|555.88|558.78|555.98|558.68|555.88|0
1639450870000|2021-12-14 03:01:10|558.78|555.98|558.6|555.8|558.78|555.98|558.6|555.8|0
1639450910000|2021-12-14 03:01:50|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1639450920000|2021-12-14 03:02:00|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1639450930000|2021-12-14 03:02:10|558.6|555.8|558.68|555.88|558.68|555.88|558.6|555.8|0
1639450940000|2021-12-14 03:02:20|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1639450950000|2021-12-14 03:02:30|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1639450990000|2021-12-14 03:03:10|558.41|555.61|558.41|555.61|558.41|555.61|558.41|555.61|0
1639451000000|2021-12-14 03:03:20|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1639451010000|2021-12-14 03:03:30|558.68|555.88|558.78|555.98|558.78|555.98|558.68|555.88|0
1639451020000|2021-12-14 03:03:40|558.68|555.88|558.78|555.98|558.78|555.98|558.68|555.88|0
1639451040000|2021-12-14 03:04:00|558.86|556.06|558.96|556.16|558.96|556.16|558.86|556.06|0
1639451050000|2021-12-14 03:04:10|559.05|556.25|558.96|556.16|559.05|556.25|558.96|556.16|0
1639451060000|2021-12-14 03:04:20|558.86|556.06|558.96|556.16|558.96|556.16|558.86|556.06|0
1639451070000|2021-12-14 03:04:30|558.86|556.06|558.78|555.98|558.96|556.16|558.78|555.98|0
1639451080000|2021-12-14 03:04:40|558.86|556.06|558.96|556.16|558.96|556.16|558.86|556.06|0
1639451090000|2021-12-14 03:04:50|558.78|555.98|558.96|556.16|558.96|556.16|558.78|555.98|0
1639451100000|2021-12-14 03:05:00|558.59|555.79|558.78|555.98|558.78|555.98|558.59|555.79|0
1639451110000|2021-12-14 03:05:10|558.86|556.06|558.86|556.06|558.96|556.16|558.86|556.06|0
1639451120000|2021-12-14 03:05:20|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639451130000|2021-12-14 03:05:30|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1639451140000|2021-12-14 03:05:40|559.14|556.34|558.96|556.16|559.14|556.34|558.96|556.16|0
1639451150000|2021-12-14 03:05:50|559.05|556.25|558.96|556.16|559.05|556.25|558.96|556.16|0
1639451160000|2021-12-14 03:06:00|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1639451170000|2021-12-14 03:06:10|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1639451180000|2021-12-14 03:06:20|558.96|556.16|558.96|556.16|558.96|556.16|558.86|556.06|0
1639451190000|2021-12-14 03:06:30|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1639451200000|2021-12-14 03:06:40|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1639451220000|2021-12-14 03:07:00|558.23|555.43|558.41|555.61|558.41|555.61|558.23|555.43|0
1639451230000|2021-12-14 03:07:10|558.23|555.43|558.32|555.52|558.41|555.61|558.23|555.43|0
1639451240000|2021-12-14 03:07:20|558.41|555.61|558.32|555.52|558.41|555.61|558.32|555.52|0
1639451250000|2021-12-14 03:07:30|558.41|555.61|558.5|555.7|558.5|555.7|558.41|555.61|0
1639451260000|2021-12-14 03:07:40|558.59|555.79|558.41|555.61|558.59|555.79|558.41|555.61|0
1639451350000|2021-12-14 03:09:10|558.23|555.43|558.23|555.43|558.23|555.43|558.23|555.43|0
1639451360000|2021-12-14 03:09:20|558.05|555.25|558.05|555.25|558.05|555.25|558.05|555.25|0
1639451370000|2021-12-14 03:09:30|558.13|555.33|558.23|555.43|558.23|555.43|558.13|555.33|0
1639451390000|2021-12-14 03:09:50|558.05|555.25|558.23|555.43|558.23|555.43|558.05|555.25|0
1639451400000|2021-12-14 03:10:00|558.05|555.25|558.23|555.43|558.23|555.43|558.05|555.25|0
1639451430000|2021-12-14 03:10:30|558.41|555.61|558.41|555.61|558.41|555.61|558.41|555.61|0
1639451460000|2021-12-14 03:11:00|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1639451480000|2021-12-14 03:11:20|558.68|555.88|558.59|555.79|558.77|555.97|558.59|555.79|0
1639451490000|2021-12-14 03:11:30|558.68|555.88|558.77|555.97|558.77|555.97|558.68|555.88|0
1639451510000|2021-12-14 03:11:50|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639451530000|2021-12-14 03:12:10|559.14|556.34|559.04|556.24|559.14|556.34|558.96|556.16|0
1639451540000|2021-12-14 03:12:20|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639451550000|2021-12-14 03:12:30|558.95|556.15|559.14|556.34|559.14|556.34|558.95|556.15|0
1639451560000|2021-12-14 03:12:40|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1639451570000|2021-12-14 03:12:50|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1639451580000|2021-12-14 03:13:00|558.95|556.15|559.32|556.52|559.32|556.52|558.95|556.15|0
1639451600000|2021-12-14 03:13:20|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1639451610000|2021-12-14 03:13:30|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639451630000|2021-12-14 03:13:50|559.14|556.34|559.14|556.34|559.32|556.52|559.14|556.34|0
1639451640000|2021-12-14 03:14:00|559.32|556.52|559.14|556.34|559.32|556.52|559.14|556.34|0
1639451650000|2021-12-14 03:14:10|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1639451660000|2021-12-14 03:14:20|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1639451670000|2021-12-14 03:14:30|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1639451680000|2021-12-14 03:14:40|559.14|556.34|559.32|556.52|559.32|556.52|559.14|556.34|0
1639451690000|2021-12-14 03:14:50|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1639451700000|2021-12-14 03:15:00|559.59|556.79|559.68|556.88|559.68|556.88|559.59|556.79|0
1639451710000|2021-12-14 03:15:10|559.87|557.07|559.68|556.88|559.87|557.07|559.68|556.88|0
1639451730000|2021-12-14 03:15:30|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1639451760000|2021-12-14 03:16:00|559.59|556.79|559.68|556.88|559.68|556.88|559.59|556.79|0
1639451770000|2021-12-14 03:16:10|559.5|556.7|559.59|556.79|559.59|556.79|559.5|556.7|0
1639451780000|2021-12-14 03:16:20|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1639451850000|2021-12-14 03:17:30|559.59|556.79|559.59|556.79|559.59|556.79|559.59|556.79|0
1639451860000|2021-12-14 03:17:40|559.5|556.7|559.68|556.88|559.68|556.88|559.5|556.7|0
1639451870000|2021-12-14 03:17:50|559.59|556.79|559.68|556.88|559.68|556.88|559.59|556.79|0
1639451910000|2021-12-14 03:18:30|559.77|556.97|559.86|557.06|559.86|557.06|559.77|556.97|0
1639451920000|2021-12-14 03:18:40|559.68|556.88|559.86|557.06|559.86|557.06|559.68|556.88|0
1639451950000|2021-12-14 03:19:10|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1639451960000|2021-12-14 03:19:20|559.77|556.97|559.68|556.88|559.77|556.97|559.68|556.88|0
1639451970000|2021-12-14 03:19:30|559.77|556.97|559.68|556.88|559.77|556.97|559.68|556.88|0
1639451990000|2021-12-14 03:19:50|559.77|556.97|559.86|557.06|559.86|557.06|559.77|556.97|0
1639452010000|2021-12-14 03:20:10|559.77|556.97|559.86|557.06|559.86|557.06|559.77|556.97|0
1639452020000|2021-12-14 03:20:20|560.04|557.24|559.95|557.15|560.04|557.24|559.95|557.15|0
1639452030000|2021-12-14 03:20:30|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1639452040000|2021-12-14 03:20:40|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1639452050000|2021-12-14 03:20:50|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1639452060000|2021-12-14 03:21:00|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1639452080000|2021-12-14 03:21:20|559.68|556.88|559.86|557.06|559.86|557.06|559.68|556.88|0
1639452090000|2021-12-14 03:21:30|559.77|556.97|559.86|557.06|559.86|557.06|559.77|556.97|0
1639452110000|2021-12-14 03:21:50|560.04|557.24|560.04|557.24|560.04|557.24|560.04|557.24|0
1639452120000|2021-12-14 03:22:00|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1639452130000|2021-12-14 03:22:10|559.68|556.88|559.68|556.88|559.86|557.06|559.68|556.88|0
1639452140000|2021-12-14 03:22:20|559.86|557.06|559.77|556.97|559.86|557.06|559.68|556.88|0
1639452150000|2021-12-14 03:22:30|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1639452160000|2021-12-14 03:22:40|559.77|556.97|559.86|557.06|559.86|557.06|559.77|556.97|0
1639452170000|2021-12-14 03:22:50|559.95|557.15|559.95|557.15|559.95|557.15|559.86|557.06|0
1639452180000|2021-12-14 03:23:00|560.04|557.24|560.04|557.24|560.04|557.24|559.95|557.15|0
1639452190000|2021-12-14 03:23:10|559.95|557.15|559.86|557.06|559.95|557.15|559.86|557.06|0
1639452240000|2021-12-14 03:24:00|559.95|557.15|559.95|557.15|559.95|557.15|559.95|557.15|0
1639452250000|2021-12-14 03:24:10|560.04|557.24|560.04|557.24|560.04|557.24|560.04|557.24|0
1639452280000|2021-12-14 03:24:40|559.86|557.06|560.04|557.24|560.04|557.24|559.86|557.06|0
1639452290000|2021-12-14 03:24:50|559.95|557.15|559.95|557.15|559.95|557.15|559.95|557.15|0
1639452300000|2021-12-14 03:25:00|560.04|557.24|559.95|557.15|560.04|557.24|559.86|557.06|0
1639452310000|2021-12-14 03:25:10|559.86|557.06|559.86|557.06|560.04|557.24|559.86|557.06|0
1639452320000|2021-12-14 03:25:20|559.95|557.15|559.95|557.15|559.95|557.15|559.95|557.15|0
1639452330000|2021-12-14 03:25:30|560.04|557.24|559.86|557.06|560.04|557.24|559.86|557.06|0
1639452340000|2021-12-14 03:25:40|559.95|557.15|559.95|557.15|559.95|557.15|559.95|557.15|0
1639452350000|2021-12-14 03:25:50|559.86|557.06|559.95|557.15|559.95|557.15|559.86|557.06|0
1639452360000|2021-12-14 03:26:00|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1639452370000|2021-12-14 03:26:10|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1639452390000|2021-12-14 03:26:30|559.76|556.96|559.68|556.88|559.76|556.96|559.68|556.88|0
1639452400000|2021-12-14 03:26:40|559.76|556.96|559.86|557.06|559.86|557.06|559.76|556.96|0
1639452600000|2021-12-14 03:30:00|559.68|556.88|559.49|556.69|559.76|556.96|559.49|556.69|0
1639452640000|2021-12-14 03:30:40|559.4|556.6|559.49|556.69|559.49|556.69|559.4|556.6|0
1639452650000|2021-12-14 03:30:50|559.31|556.51|559.31|556.51|559.49|556.69|559.31|556.51|0
1639452680000|2021-12-14 03:31:20|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639452690000|2021-12-14 03:31:30|559.22|556.42|559.13|556.33|559.22|556.42|559.13|556.33|0
1639452700000|2021-12-14 03:31:40|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1639452710000|2021-12-14 03:31:50|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1639452720000|2021-12-14 03:32:00|559.67|556.87|559.49|556.69|559.67|556.87|559.49|556.69|0
1639452730000|2021-12-14 03:32:10|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1639452750000|2021-12-14 03:32:30|559.4|556.6|559.31|556.51|559.4|556.6|559.31|556.51|0
1639452760000|2021-12-14 03:32:40|559.4|556.6|559.31|556.51|559.4|556.6|559.31|556.51|0
1639452770000|2021-12-14 03:32:50|559.13|556.33|559.21|556.41|559.21|556.41|559.13|556.33|0
1639452780000|2021-12-14 03:33:00|559.31|556.51|559.13|556.33|559.31|556.51|559.13|556.33|0
1639452790000|2021-12-14 03:33:10|559.21|556.41|559.21|556.41|559.21|556.41|559.21|556.41|0
1639452800000|2021-12-14 03:33:20|559.4|556.6|559.31|556.51|559.49|556.69|559.31|556.51|0
1639452880000|2021-12-14 03:34:40|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1639452890000|2021-12-14 03:34:50|558.76|555.96|558.94|556.14|558.94|556.14|558.76|555.96|0
1639452900000|2021-12-14 03:35:00|558.76|555.96|558.4|555.6|558.76|555.96|558.4|555.6|0
1639452910000|2021-12-14 03:35:10|558.58|555.78|558.4|555.6|558.58|555.78|558.4|555.6|0
1639452920000|2021-12-14 03:35:20|558.21|555.41|556.94|554.14|558.21|555.41|556.94|554.14|0
1639452930000|2021-12-14 03:35:30|557.12|554.32|557.49|554.69|557.49|554.69|557.12|554.32|0
1639452940000|2021-12-14 03:35:40|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1639452950000|2021-12-14 03:35:50|557.49|554.69|557.21|554.41|557.49|554.69|557.21|554.41|0
1639452960000|2021-12-14 03:36:00|556.94|554.14|556.39|553.59|556.94|554.14|556.39|553.59|0
1639452970000|2021-12-14 03:36:10|556.58|553.78|556.76|553.96|556.76|553.96|556.58|553.78|0
1639452980000|2021-12-14 03:36:20|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1639452990000|2021-12-14 03:36:30|555.67|552.87|556.03|553.23|556.03|553.23|555.67|552.87|0
1639453000000|2021-12-14 03:36:40|555.85|553.05|555.48|552.68|555.85|553.05|555.48|552.68|0
1639453010000|2021-12-14 03:36:50|555.3|552.5|554.76|551.96|555.48|552.68|554.76|551.96|0
1639453020000|2021-12-14 03:37:00|554.94|552.14|554.76|551.96|554.94|552.14|554.58|551.78|0
1639453030000|2021-12-14 03:37:10|555.03|552.23|555.48|552.68|555.48|552.68|554.94|552.14|0
1639453040000|2021-12-14 03:37:20|555.3|552.5|555.48|552.68|555.48|552.68|555.3|552.5|0
1639453050000|2021-12-14 03:37:30|555.39|552.59|555.67|552.87|555.75|552.95|555.39|552.59|0
1639453060000|2021-12-14 03:37:40|555.75|552.95|555.67|552.87|555.75|552.95|555.67|552.87|0
1639453070000|2021-12-14 03:37:50|555.48|552.68|555.3|552.5|555.48|552.68|555.3|552.5|0
1639453080000|2021-12-14 03:38:00|555.57|552.77|555.67|552.87|555.67|552.87|555.48|552.68|0
1639453090000|2021-12-14 03:38:10|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1639453100000|2021-12-14 03:38:20|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1639453110000|2021-12-14 03:38:30|556.21|553.41|556.3|553.5|556.3|553.5|556.21|553.41|0
1639453120000|2021-12-14 03:38:40|556.39|553.59|556.3|553.5|556.39|553.59|556.12|553.32|0
1639453130000|2021-12-14 03:38:50|556.21|553.41|556.39|553.59|556.39|553.59|556.21|553.41|0
1639453140000|2021-12-14 03:39:00|556.21|553.41|556.3|553.5|556.3|553.5|556.21|553.41|0
1639453150000|2021-12-14 03:39:10|556.21|553.41|556.21|553.41|556.21|553.41|556.03|553.23|0
1639453160000|2021-12-14 03:39:20|556.57|553.77|556.57|553.77|556.57|553.77|556.48|553.68|0
1639453170000|2021-12-14 03:39:30|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1639453180000|2021-12-14 03:39:40|556.57|553.77|556.76|553.96|556.76|553.96|556.57|553.77|0
1639453190000|2021-12-14 03:39:50|556.66|553.86|556.76|553.96|556.76|553.96|556.66|553.86|0
1639453200000|2021-12-14 03:40:00|556.57|553.77|556.76|553.96|556.76|553.96|556.57|553.77|0
1639453210000|2021-12-14 03:40:10|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1639453220000|2021-12-14 03:40:20|556.39|553.59|556.66|553.86|556.66|553.86|556.39|553.59|0
1639453230000|2021-12-14 03:40:30|556.57|553.77|556.39|553.59|556.57|553.77|556.39|553.59|0
1639453240000|2021-12-14 03:40:40|556.57|553.77|556.66|553.86|556.66|553.86|556.57|553.77|0
1639453250000|2021-12-14 03:40:50|556.76|553.96|556.48|553.68|556.76|553.96|556.39|553.59|0
1639453260000|2021-12-14 03:41:00|556.39|553.59|556.3|553.5|556.39|553.59|556.3|553.5|0
1639453270000|2021-12-14 03:41:10|556.03|553.23|556.03|553.23|556.03|553.23|555.85|553.05|0
1639453280000|2021-12-14 03:41:20|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1639453290000|2021-12-14 03:41:30|556.11|553.31|556.03|553.23|556.11|553.31|556.03|553.23|0
1639453300000|2021-12-14 03:41:40|556.21|553.41|556.21|553.41|556.39|553.59|556.21|553.41|0
1639453310000|2021-12-14 03:41:50|556.03|553.23|556.11|553.31|556.11|553.31|556.03|553.23|0
1639453320000|2021-12-14 03:42:00|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1639453330000|2021-12-14 03:42:10|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1639453340000|2021-12-14 03:42:20|556.39|553.59|556.39|553.59|556.39|553.59|556.3|553.5|0
1639453350000|2021-12-14 03:42:30|556.57|553.77|556.75|553.95|556.75|553.95|556.57|553.77|0
1639453370000|2021-12-14 03:42:50|556.66|553.86|556.75|553.95|556.75|553.95|556.66|553.86|0
1639453380000|2021-12-14 03:43:00|556.84|554.04|556.94|554.14|556.94|554.14|556.84|554.04|0
1639453400000|2021-12-14 03:43:20|557.12|554.32|557.12|554.32|557.12|554.32|557.02|554.22|0
1639453410000|2021-12-14 03:43:30|557.02|554.22|557.3|554.5|557.3|554.5|557.02|554.22|0
1639453420000|2021-12-14 03:43:40|557.12|554.32|557.48|554.68|557.48|554.68|557.12|554.32|0
1639453430000|2021-12-14 03:43:50|557.39|554.59|557.3|554.5|557.48|554.68|557.3|554.5|0
1639453440000|2021-12-14 03:44:00|557.48|554.68|557.39|554.59|557.48|554.68|557.39|554.59|0
1639453450000|2021-12-14 03:44:10|557.3|554.5|557.48|554.68|557.48|554.68|557.3|554.5|0
1639453460000|2021-12-14 03:44:20|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1639453500000|2021-12-14 03:45:00|557.48|554.68|557.3|554.5|557.48|554.68|557.3|554.5|0
1639453510000|2021-12-14 03:45:10|557.48|554.68|557.3|554.5|557.48|554.68|557.3|554.5|0
1639453520000|2021-12-14 03:45:20|557.12|554.32|557.3|554.5|557.3|554.5|557.12|554.32|0
1639453540000|2021-12-14 03:45:40|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639453550000|2021-12-14 03:45:50|557.66|554.86|557.84|555.04|557.84|555.04|557.57|554.77|0
1639453560000|2021-12-14 03:46:00|557.75|554.95|557.84|555.04|557.84|555.04|557.75|554.95|0
1639453570000|2021-12-14 03:46:10|557.66|554.86|557.66|554.86|557.66|554.86|557.66|554.86|0
1639453580000|2021-12-14 03:46:20|557.75|554.95|557.66|554.86|557.75|554.95|557.66|554.86|0
1639453590000|2021-12-14 03:46:30|557.75|554.95|557.66|554.86|557.75|554.95|557.66|554.86|0
1639453600000|2021-12-14 03:46:40|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1639453610000|2021-12-14 03:46:50|557.84|555.04|557.84|555.04|557.84|555.04|557.84|555.04|0
1639453620000|2021-12-14 03:47:00|557.66|554.86|557.66|554.86|557.66|554.86|557.48|554.68|0
1639453630000|2021-12-14 03:47:10|557.48|554.68|557.57|554.77|557.57|554.77|557.48|554.68|0
1639453640000|2021-12-14 03:47:20|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1639453650000|2021-12-14 03:47:30|557.66|554.86|557.66|554.86|557.66|554.86|557.57|554.77|0
1639453660000|2021-12-14 03:47:40|557.48|554.68|557.66|554.86|557.66|554.86|557.48|554.68|0
1639453690000|2021-12-14 03:48:10|557.57|554.77|557.66|554.86|557.66|554.86|557.57|554.77|0
1639453730000|2021-12-14 03:48:50|557.75|554.95|557.84|555.04|557.84|555.04|557.66|554.86|0
1639453750000|2021-12-14 03:49:10|558.03|555.23|558.03|555.23|558.03|555.23|558.03|555.23|0
1639453760000|2021-12-14 03:49:20|558.11|555.31|558.03|555.23|558.11|555.31|558.03|555.23|0
1639453770000|2021-12-14 03:49:30|558.21|555.41|558.21|555.41|558.21|555.41|558.03|555.23|0
1639453780000|2021-12-14 03:49:40|558.03|555.23|558.03|555.23|558.03|555.23|558.03|555.23|0
1639453800000|2021-12-14 03:50:00|558.02|555.22|558.21|555.41|558.21|555.41|558.02|555.22|0
1639453810000|2021-12-14 03:50:10|558.02|555.22|558.02|555.22|558.02|555.22|558.02|555.22|0
1639453820000|2021-12-14 03:50:20|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1639453830000|2021-12-14 03:50:30|558.39|555.59|558.57|555.77|558.57|555.77|558.39|555.59|0
1639453840000|2021-12-14 03:50:40|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1639453850000|2021-12-14 03:50:50|558.94|556.14|558.75|555.95|558.94|556.14|558.75|555.95|0
1639453880000|2021-12-14 03:51:20|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1639453890000|2021-12-14 03:51:30|558.48|555.68|558.57|555.77|558.57|555.77|558.48|555.68|0
1639453900000|2021-12-14 03:51:40|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1639453910000|2021-12-14 03:51:50|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1639453920000|2021-12-14 03:52:00|558.84|556.04|558.84|556.04|558.93|556.13|558.84|556.04|0
1639453930000|2021-12-14 03:52:10|558.93|556.13|558.84|556.04|558.93|556.13|558.84|556.04|0
1639453940000|2021-12-14 03:52:20|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1639453950000|2021-12-14 03:52:30|558.84|556.04|558.93|556.13|558.93|556.13|558.84|556.04|0
1639453960000|2021-12-14 03:52:40|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1639453970000|2021-12-14 03:52:50|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1639453980000|2021-12-14 03:53:00|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1639453990000|2021-12-14 03:53:10|558.93|556.13|558.84|556.04|558.93|556.13|558.84|556.04|0
1639454000000|2021-12-14 03:53:20|558.93|556.13|559.12|556.32|559.12|556.32|558.84|556.04|0
1639454010000|2021-12-14 03:53:30|559.3|556.5|559.48|556.68|559.48|556.68|559.3|556.5|0
1639454020000|2021-12-14 03:53:40|559.66|556.86|559.66|556.86|559.66|556.86|559.48|556.68|0
1639454030000|2021-12-14 03:53:50|559.57|556.77|559.39|556.59|559.57|556.77|559.39|556.59|0
1639454040000|2021-12-14 03:54:00|559.3|556.5|559.48|556.68|559.48|556.68|559.3|556.5|0
1639454050000|2021-12-14 03:54:10|559.39|556.59|559.66|556.86|559.66|556.86|559.39|556.59|0
1639454060000|2021-12-14 03:54:20|559.48|556.68|559.3|556.5|559.48|556.68|559.3|556.5|0
1639454070000|2021-12-14 03:54:30|559.2|556.4|559.12|556.32|559.3|556.5|559.12|556.32|0
1639454080000|2021-12-14 03:54:40|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1639454090000|2021-12-14 03:54:50|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1639454100000|2021-12-14 03:55:00|559.12|556.32|558.93|556.13|559.12|556.32|558.93|556.13|0
1639454110000|2021-12-14 03:55:10|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1639454130000|2021-12-14 03:55:30|559.12|556.32|559.02|556.22|559.12|556.32|559.02|556.22|0
1639454140000|2021-12-14 03:55:40|559.2|556.4|559.3|556.5|559.3|556.5|559.12|556.32|0
1639454150000|2021-12-14 03:55:50|559.12|556.32|559.48|556.68|559.48|556.68|559.12|556.32|0
1639454160000|2021-12-14 03:56:00|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1639454170000|2021-12-14 03:56:10|559.66|556.86|559.66|556.86|559.66|556.86|559.57|556.77|0
1639454180000|2021-12-14 03:56:20|559.57|556.77|559.57|556.77|559.57|556.77|559.57|556.77|0
1639454190000|2021-12-14 03:56:30|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1639454200000|2021-12-14 03:56:40|559.84|557.04|559.66|556.86|559.84|557.04|559.66|556.86|0
1639454210000|2021-12-14 03:56:50|559.75|556.95|559.66|556.86|559.84|557.04|559.66|556.86|0
1639454220000|2021-12-14 03:57:00|559.75|556.95|559.93|557.13|559.93|557.13|559.75|556.95|0
1639454230000|2021-12-14 03:57:10|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1639454240000|2021-12-14 03:57:20|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1639454250000|2021-12-14 03:57:30|560.03|557.23|559.84|557.04|560.03|557.23|559.84|557.04|0
1639454270000|2021-12-14 03:57:50|559.66|556.86|559.75|556.95|559.75|556.95|559.66|556.86|0
1639454280000|2021-12-14 03:58:00|559.66|556.86|559.84|557.04|559.84|557.04|559.66|556.86|0
1639454290000|2021-12-14 03:58:10|559.66|556.86|559.57|556.77|559.66|556.86|559.57|556.77|0
1639454300000|2021-12-14 03:58:20|559.48|556.68|559.66|556.86|559.84|557.04|559.48|556.68|0
1639454310000|2021-12-14 03:58:30|559.75|556.95|559.75|556.95|559.84|557.04|559.75|556.95|0
1639454330000|2021-12-14 03:58:50|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1639454340000|2021-12-14 03:59:00|559.48|556.68|559.66|556.86|559.66|556.86|559.48|556.68|0
1639454350000|2021-12-14 03:59:10|559.57|556.77|559.48|556.68|559.57|556.77|559.48|556.68|0
1639454360000|2021-12-14 03:59:20|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1639454380000|2021-12-14 03:59:40|559.57|556.77|559.48|556.68|559.57|556.77|559.48|556.68|0
1639454390000|2021-12-14 03:59:50|559.57|556.77|559.57|556.77|559.66|556.86|559.48|556.68|0
1639454400000|2021-12-14 04:00:00|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1639454420000|2021-12-14 04:00:20|559.84|557.04|559.66|556.86|559.84|557.04|559.66|556.86|0
1639454430000|2021-12-14 04:00:30|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639454440000|2021-12-14 04:00:40|559.48|556.68|559.66|556.86|559.66|556.86|559.48|556.68|0
1639454450000|2021-12-14 04:00:50|559.48|556.68|559.56|556.76|559.66|556.86|559.48|556.68|0
1639454460000|2021-12-14 04:01:00|559.66|556.86|559.66|556.86|559.84|557.04|559.66|556.86|0
1639454470000|2021-12-14 04:01:10|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1639454500000|2021-12-14 04:01:40|559.93|557.13|559.84|557.04|559.93|557.13|559.84|557.04|0
1639454510000|2021-12-14 04:01:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639454520000|2021-12-14 04:02:00|560.21|557.41|560.21|557.41|560.21|557.41|560.02|557.22|0
1639454550000|2021-12-14 04:02:30|560.11|557.31|560.11|557.31|560.11|557.31|560.02|557.22|0
1639454560000|2021-12-14 04:02:40|560.21|557.41|560.21|557.41|560.21|557.41|560.02|557.22|0
1639454570000|2021-12-14 04:02:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639454580000|2021-12-14 04:03:00|560.21|557.41|560.11|557.31|560.21|557.41|560.02|557.22|0
1639454590000|2021-12-14 04:03:10|560.21|557.41|560.02|557.22|560.21|557.41|560.02|557.22|0
1639454600000|2021-12-14 04:03:20|560.11|557.31|560.02|557.22|560.11|557.31|560.02|557.22|0
1639454610000|2021-12-14 04:03:30|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639454620000|2021-12-14 04:03:40|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639454640000|2021-12-14 04:04:00|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1639454660000|2021-12-14 04:04:20|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639454670000|2021-12-14 04:04:30|560.11|557.31|560.2|557.4|560.2|557.4|560.11|557.31|0
1639454690000|2021-12-14 04:04:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639454700000|2021-12-14 04:05:00|560.2|557.4|560.2|557.4|560.2|557.4|560.11|557.31|0
1639454710000|2021-12-14 04:05:10|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639454770000|2021-12-14 04:06:10|559.84|557.04|559.93|557.13|560.02|557.22|559.84|557.04|0
1639454780000|2021-12-14 04:06:20|560.02|557.22|559.84|557.04|560.02|557.22|559.84|557.04|0
1639454790000|2021-12-14 04:06:30|559.93|557.13|559.84|557.04|559.93|557.13|559.84|557.04|0
1639454820000|2021-12-14 04:07:00|559.93|557.13|559.84|557.04|560.02|557.22|559.84|557.04|0
1639454840000|2021-12-14 04:07:20|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639454870000|2021-12-14 04:07:50|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1639454910000|2021-12-14 04:08:30|559.93|557.13|559.84|557.04|559.93|557.13|559.84|557.04|0
1639454920000|2021-12-14 04:08:40|559.93|557.13|559.93|557.13|559.93|557.13|559.93|557.13|0
1639454930000|2021-12-14 04:08:50|560.02|557.22|559.84|557.04|560.02|557.22|559.84|557.04|0
1639454940000|2021-12-14 04:09:00|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639454960000|2021-12-14 04:09:20|559.84|557.04|560.02|557.22|560.02|557.22|559.84|557.04|0
1639454970000|2021-12-14 04:09:30|559.93|557.13|559.84|557.04|559.93|557.13|559.84|557.04|0
1639454980000|2021-12-14 04:09:40|559.93|557.13|560.02|557.22|560.02|557.22|559.93|557.13|0
1639454990000|2021-12-14 04:09:50|560.11|557.31|560.11|557.31|560.2|557.4|560.11|557.31|0
1639455000000|2021-12-14 04:10:00|560.02|557.22|560.2|557.4|560.2|557.4|560.02|557.22|0
1639455010000|2021-12-14 04:10:10|560.02|557.22|560.2|557.4|560.2|557.4|560.02|557.22|0
1639455020000|2021-12-14 04:10:20|560.02|557.22|560.2|557.4|560.2|557.4|560.02|557.22|0
1639455030000|2021-12-14 04:10:30|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639455040000|2021-12-14 04:10:40|560.2|557.4|560.11|557.31|560.2|557.4|560.02|557.22|0
1639455050000|2021-12-14 04:10:50|560.2|557.4|560.2|557.4|560.2|557.4|560.2|557.4|0
1639455060000|2021-12-14 04:11:00|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639455070000|2021-12-14 04:11:10|560.02|557.22|560.02|557.22|560.2|557.4|560.02|557.22|0
1639455080000|2021-12-14 04:11:20|560.11|557.31|560.02|557.22|560.11|557.31|560.02|557.22|0
1639455090000|2021-12-14 04:11:30|559.84|557.04|559.84|557.04|559.84|557.04|559.84|557.04|0
1639455140000|2021-12-14 04:12:20|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1639455200000|2021-12-14 04:13:20|559.74|556.94|559.65|556.85|559.74|556.94|559.65|556.85|0
1639455210000|2021-12-14 04:13:30|559.74|556.94|559.84|557.04|559.84|557.04|559.74|556.94|0
1639455220000|2021-12-14 04:13:40|559.74|556.94|559.65|556.85|559.74|556.94|559.65|556.85|0
1639455250000|2021-12-14 04:14:10|559.56|556.76|559.47|556.67|559.56|556.76|559.47|556.67|0
1639455260000|2021-12-14 04:14:20|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1639455300000|2021-12-14 04:15:00|559.47|556.67|559.65|556.85|559.65|556.85|559.47|556.67|0
1639455310000|2021-12-14 04:15:10|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1639455350000|2021-12-14 04:15:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639455360000|2021-12-14 04:16:00|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1639455400000|2021-12-14 04:16:40|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1639455420000|2021-12-14 04:17:00|559.74|556.94|559.83|557.03|559.83|557.03|559.74|556.94|0
1639455430000|2021-12-14 04:17:10|559.65|556.85|559.83|557.03|559.83|557.03|559.65|556.85|0
1639455470000|2021-12-14 04:17:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639455480000|2021-12-14 04:18:00|560.1|557.3|560.02|557.22|560.1|557.3|560.02|557.22|0
1639455540000|2021-12-14 04:19:00|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1639455590000|2021-12-14 04:19:50|559.65|556.85|559.83|557.03|559.83|557.03|559.65|556.85|0
1639455600000|2021-12-14 04:20:00|559.74|556.94|559.83|557.03|559.83|557.03|559.74|556.94|0
1639455650000|2021-12-14 04:20:50|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1639455660000|2021-12-14 04:21:00|559.55|556.75|559.47|556.67|559.55|556.75|559.47|556.67|0
1639455670000|2021-12-14 04:21:10|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1639455780000|2021-12-14 04:23:00|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1639455790000|2021-12-14 04:23:10|559.55|556.75|559.55|556.75|559.55|556.75|559.47|556.67|0
1639455800000|2021-12-14 04:23:20|559.65|556.85|559.47|556.67|559.65|556.85|559.47|556.67|0
1639455810000|2021-12-14 04:23:30|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1639455830000|2021-12-14 04:23:50|559.47|556.67|559.55|556.75|559.55|556.75|559.47|556.67|0
1639455840000|2021-12-14 04:24:00|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1639455890000|2021-12-14 04:24:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639455900000|2021-12-14 04:25:00|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1639455910000|2021-12-14 04:25:10|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639455930000|2021-12-14 04:25:30|559.55|556.75|559.46|556.66|559.55|556.75|559.46|556.66|0
1639455970000|2021-12-14 04:26:10|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1639456040000|2021-12-14 04:27:20|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1639456050000|2021-12-14 04:27:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456080000|2021-12-14 04:28:00|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456110000|2021-12-14 04:28:30|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1639456120000|2021-12-14 04:28:40|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456130000|2021-12-14 04:28:50|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1639456150000|2021-12-14 04:29:10|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456170000|2021-12-14 04:29:30|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1639456180000|2021-12-14 04:29:40|559.28|556.48|559.19|556.39|559.28|556.48|559.19|556.39|0
1639456190000|2021-12-14 04:29:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456200000|2021-12-14 04:30:00|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1639456250000|2021-12-14 04:30:50|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1639456270000|2021-12-14 04:31:10|558.73|555.93|558.73|555.93|558.82|556.02|558.73|555.93|0
1639456280000|2021-12-14 04:31:20|558.82|556.02|558.73|555.93|558.91|556.11|558.73|555.93|0
1639456300000|2021-12-14 04:31:40|558.91|556.11|558.73|555.93|558.91|556.11|558.73|555.93|0
1639456320000|2021-12-14 04:32:00|558.82|556.02|558.73|555.93|558.82|556.02|558.73|555.93|0
1639456330000|2021-12-14 04:32:10|558.91|556.11|558.73|555.93|558.91|556.11|558.73|555.93|0
1639456340000|2021-12-14 04:32:20|558.91|556.11|558.91|556.11|558.91|556.11|558.82|556.02|0
1639456350000|2021-12-14 04:32:30|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1639456370000|2021-12-14 04:32:50|559.18|556.38|559.1|556.3|559.18|556.38|559.1|556.3|0
1639456380000|2021-12-14 04:33:00|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1639456390000|2021-12-14 04:33:10|558.82|556.02|558.73|555.93|558.82|556.02|558.73|555.93|0
1639456410000|2021-12-14 04:33:30|558.91|556.11|558.82|556.02|558.91|556.11|558.82|556.02|0
1639456420000|2021-12-14 04:33:40|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1639456430000|2021-12-14 04:33:50|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1639456460000|2021-12-14 04:34:20|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456470000|2021-12-14 04:34:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456490000|2021-12-14 04:34:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456520000|2021-12-14 04:35:20|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456540000|2021-12-14 04:35:40|559.28|556.48|559.46|556.66|559.46|556.66|559.28|556.48|0
1639456550000|2021-12-14 04:35:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456560000|2021-12-14 04:36:00|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456570000|2021-12-14 04:36:10|559.28|556.48|559.46|556.66|559.46|556.66|559.28|556.48|0
1639456580000|2021-12-14 04:36:20|559.28|556.48|559.36|556.56|559.36|556.56|559.28|556.48|0
1639456590000|2021-12-14 04:36:30|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456620000|2021-12-14 04:37:00|559.36|556.56|559.28|556.48|559.36|556.56|559.28|556.48|0
1639456650000|2021-12-14 04:37:30|559.09|556.29|559.28|556.48|559.28|556.48|559.09|556.29|0
1639456670000|2021-12-14 04:37:50|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456680000|2021-12-14 04:38:00|559.36|556.56|559.28|556.48|559.36|556.56|559.28|556.48|0
1639456690000|2021-12-14 04:38:10|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456700000|2021-12-14 04:38:20|559.36|556.56|559.28|556.48|559.36|556.56|559.28|556.48|0
1639456740000|2021-12-14 04:39:00|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456750000|2021-12-14 04:39:10|559.28|556.48|559.46|556.66|559.46|556.66|559.28|556.48|0
1639456760000|2021-12-14 04:39:20|559.36|556.56|559.36|556.56|559.46|556.66|559.36|556.56|0
1639456770000|2021-12-14 04:39:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456780000|2021-12-14 04:39:40|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1639456790000|2021-12-14 04:39:50|559.46|556.66|559.28|556.48|559.46|556.66|559.28|556.48|0
1639456800000|2021-12-14 04:40:00|559.36|556.56|559.28|556.48|559.36|556.56|559.28|556.48|0
1639456810000|2021-12-14 04:40:10|559.36|556.56|559.46|556.66|559.46|556.66|559.36|556.56|0
1639456820000|2021-12-14 04:40:20|559.27|556.47|559.46|556.66|559.46|556.66|559.27|556.47|0
1639456840000|2021-12-14 04:40:40|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639456880000|2021-12-14 04:41:20|559.18|556.38|559.27|556.47|559.27|556.47|559.18|556.38|0
1639456890000|2021-12-14 04:41:30|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1639456900000|2021-12-14 04:41:40|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639456940000|2021-12-14 04:42:20|559.46|556.66|559.36|556.56|559.46|556.66|559.36|556.56|0
1639456950000|2021-12-14 04:42:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639456960000|2021-12-14 04:42:40|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1639456970000|2021-12-14 04:42:50|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1639457030000|2021-12-14 04:43:50|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1639457040000|2021-12-14 04:44:00|559.46|556.66|559.54|556.74|559.64|556.84|559.46|556.66|0
1639457050000|2021-12-14 04:44:10|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1639457080000|2021-12-14 04:44:40|559.54|556.74|559.64|556.84|559.64|556.84|559.54|556.74|0
1639457100000|2021-12-14 04:45:00|559.54|556.74|559.54|556.74|559.64|556.84|559.54|556.74|0
1639457110000|2021-12-14 04:45:10|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639457120000|2021-12-14 04:45:20|559.54|556.74|559.54|556.74|559.54|556.74|559.45|556.65|0
1639457130000|2021-12-14 04:45:30|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639457160000|2021-12-14 04:46:00|559.27|556.47|559.27|556.47|559.27|556.47|559.09|556.29|0
1639457170000|2021-12-14 04:46:10|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639457180000|2021-12-14 04:46:20|559.27|556.47|559.45|556.65|559.45|556.65|559.27|556.47|0
1639457270000|2021-12-14 04:47:50|559.64|556.84|559.82|557.02|559.82|557.02|559.64|556.84|0
1639457290000|2021-12-14 04:48:10|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1639457320000|2021-12-14 04:48:40|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639457340000|2021-12-14 04:49:00|559.36|556.56|559.45|556.65|559.45|556.65|559.36|556.56|0
1639457360000|2021-12-14 04:49:20|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639457370000|2021-12-14 04:49:30|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1639457380000|2021-12-14 04:49:40|559.45|556.65|559.45|556.65|559.45|556.65|559.27|556.47|0
1639457390000|2021-12-14 04:49:50|559.27|556.47|559.27|556.47|559.45|556.65|559.27|556.47|0
1639457400000|2021-12-14 04:50:00|559.36|556.56|559.27|556.47|559.45|556.65|559.27|556.47|0
1639457430000|2021-12-14 04:50:30|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1639457450000|2021-12-14 04:50:50|559.54|556.74|559.45|556.65|559.54|556.74|559.45|556.65|0
1639457460000|2021-12-14 04:51:00|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1639457500000|2021-12-14 04:51:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1639457510000|2021-12-14 04:51:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1639457520000|2021-12-14 04:52:00|558.99|556.19|558.99|556.19|558.99|556.19|558.9|556.1|0
1639457530000|2021-12-14 04:52:10|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1639457540000|2021-12-14 04:52:20|558.72|555.92|558.54|555.74|558.72|555.92|558.54|555.74|0
1639457550000|2021-12-14 04:52:30|558.72|555.92|558.54|555.74|558.72|555.92|558.54|555.74|0
1639457560000|2021-12-14 04:52:40|558.72|555.92|558.54|555.74|558.72|555.92|558.54|555.74|0
1639457580000|2021-12-14 04:53:00|558.36|555.56|558.18|555.38|558.36|555.56|558.18|555.38|0
1639457590000|2021-12-14 04:53:10|558.26|555.46|558.36|555.56|558.36|555.56|558.17|555.37|0
1639457680000|2021-12-14 04:54:40|558.26|555.46|558.17|555.37|558.26|555.46|558.17|555.37|0
1639457690000|2021-12-14 04:54:50|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1639457760000|2021-12-14 04:56:00|558.17|555.37|558.36|555.56|558.36|555.56|558.17|555.37|0
1639457770000|2021-12-14 04:56:10|558.17|555.37|558.17|555.37|558.17|555.37|558.08|555.28|0
1639457790000|2021-12-14 04:56:30|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1639457810000|2021-12-14 04:56:50|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1639457830000|2021-12-14 04:57:10|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1639457850000|2021-12-14 04:57:30|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1639457870000|2021-12-14 04:57:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1639457880000|2021-12-14 04:58:00|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1639457890000|2021-12-14 04:58:10|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1639457920000|2021-12-14 04:58:40|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1639457930000|2021-12-14 04:58:50|558.62|555.82|558.62|555.82|558.72|555.92|558.62|555.82|0
1639457940000|2021-12-14 04:59:00|558.72|555.92|558.62|555.82|558.72|555.92|558.62|555.82|0
1639457950000|2021-12-14 04:59:10|558.72|555.92|558.62|555.82|558.72|555.92|558.62|555.82|0
1639457960000|2021-12-14 04:59:20|558.72|555.92|558.54|555.74|558.72|555.92|558.54|555.74|0
1639457970000|2021-12-14 04:59:30|558.72|555.92|558.54|555.74|558.72|555.92|558.54|555.74|0
1639457980000|2021-12-14 04:59:40|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1639457990000|2021-12-14 04:59:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1639458010000|2021-12-14 05:00:10|558.72|555.92|558.72|555.92|558.81|556.01|558.72|555.92|0
1639458020000|2021-12-14 05:00:20|558.9|556.1|558.72|555.92|558.9|556.1|558.72|555.92|0
1639458040000|2021-12-14 05:00:40|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1639458070000|2021-12-14 05:01:10|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1639458080000|2021-12-14 05:01:20|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1639458090000|2021-12-14 05:01:30|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1639458110000|2021-12-14 05:01:50|558.35|555.55|558.53|555.73|558.53|555.73|558.35|555.55|0
1639458120000|2021-12-14 05:02:00|558.62|555.82|558.53|555.73|558.62|555.82|558.53|555.73|0
1639458130000|2021-12-14 05:02:10|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1639458170000|2021-12-14 05:02:50|558.9|556.1|559.08|556.28|559.08|556.28|558.9|556.1|0
1639458180000|2021-12-14 05:03:00|558.9|556.1|559.08|556.28|559.08|556.28|558.9|556.1|0
1639458190000|2021-12-14 05:03:10|558.9|556.1|558.9|556.1|558.9|556.1|558.8|556|0
1639458210000|2021-12-14 05:03:30|558.72|555.92|558.9|556.1|558.9|556.1|558.72|555.92|0
1639458240000|2021-12-14 05:04:00|558.99|556.19|559.08|556.28|559.08|556.28|558.9|556.1|0
1639458250000|2021-12-14 05:04:10|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1639458260000|2021-12-14 05:04:20|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1639458270000|2021-12-14 05:04:30|559.17|556.37|559.08|556.28|559.17|556.37|559.08|556.28|0
1639458300000|2021-12-14 05:05:00|559.26|556.46|559.26|556.46|559.26|556.46|559.08|556.28|0
1639458310000|2021-12-14 05:05:10|559.17|556.37|559.08|556.28|559.17|556.37|559.08|556.28|0
1639458350000|2021-12-14 05:05:50|558.98|556.18|558.9|556.1|558.98|556.18|558.9|556.1|0
1639458370000|2021-12-14 05:06:10|558.8|556|558.8|556|558.8|556|558.8|556|0
1639458380000|2021-12-14 05:06:20|558.9|556.1|558.71|555.91|558.9|556.1|558.71|555.91|0
1639458440000|2021-12-14 05:07:20|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1639458460000|2021-12-14 05:07:40|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1639458480000|2021-12-14 05:08:00|558.53|555.73|558.71|555.91|558.71|555.91|558.53|555.73|0
1639458500000|2021-12-14 05:08:20|558.62|555.82|558.53|555.73|558.62|555.82|558.53|555.73|0
1639458530000|2021-12-14 05:08:50|558.62|555.82|558.71|555.91|558.71|555.91|558.62|555.82|0
1639458560000|2021-12-14 05:09:20|558.53|555.73|558.71|555.91|558.71|555.91|558.53|555.73|0
1639458580000|2021-12-14 05:09:40|558.8|556|558.53|555.73|558.8|556|558.53|555.73|0
1639458590000|2021-12-14 05:09:50|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1639458600000|2021-12-14 05:10:00|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1639458610000|2021-12-14 05:10:10|558.71|555.91|558.8|556|558.9|556.1|558.71|555.91|0
1639458620000|2021-12-14 05:10:20|558.9|556.1|558.9|556.1|558.9|556.1|558.8|556|0
1639458630000|2021-12-14 05:10:30|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1639458660000|2021-12-14 05:11:00|558.89|556.09|559.08|556.28|559.08|556.28|558.89|556.09|0
1639458670000|2021-12-14 05:11:10|558.98|556.18|559.08|556.28|559.08|556.28|558.98|556.18|0
1639458700000|2021-12-14 05:11:40|558.89|556.09|559.08|556.28|559.08|556.28|558.89|556.09|0
1639458710000|2021-12-14 05:11:50|558.98|556.18|558.89|556.09|558.98|556.18|558.89|556.09|0
1639458730000|2021-12-14 05:12:10|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1639458740000|2021-12-14 05:12:20|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1639458760000|2021-12-14 05:12:40|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1639458770000|2021-12-14 05:12:50|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1639458790000|2021-12-14 05:13:10|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1639458810000|2021-12-14 05:13:30|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1639458820000|2021-12-14 05:13:40|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1639458830000|2021-12-14 05:13:50|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1639458870000|2021-12-14 05:14:30|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1639458890000|2021-12-14 05:14:50|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1639458900000|2021-12-14 05:15:00|558.62|555.82|558.62|555.82|558.71|555.91|558.53|555.73|0
1639458910000|2021-12-14 05:15:10|558.71|555.91|558.71|555.91|558.71|555.91|558.62|555.82|0
1639458920000|2021-12-14 05:15:20|558.62|555.82|558.53|555.73|558.62|555.82|558.53|555.73|0
1639458940000|2021-12-14 05:15:40|558.43|555.63|558.35|555.55|558.43|555.63|558.35|555.55|0
1639458950000|2021-12-14 05:15:50|558.53|555.73|558.43|555.63|558.53|555.73|558.43|555.63|0
1639458960000|2021-12-14 05:16:00|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1639458980000|2021-12-14 05:16:20|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639458990000|2021-12-14 05:16:30|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639459000000|2021-12-14 05:16:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639459070000|2021-12-14 05:17:50|558.07|555.27|558.16|555.36|558.16|555.36|558.07|555.27|0
1639459080000|2021-12-14 05:18:00|558.07|555.27|558.07|555.27|558.07|555.27|557.98|555.18|0
1639459090000|2021-12-14 05:18:10|557.98|555.18|557.98|555.18|558.07|555.27|557.98|555.18|0
1639459110000|2021-12-14 05:18:30|558.16|555.36|558.07|555.27|558.16|555.36|557.98|555.18|0
1639459120000|2021-12-14 05:18:40|558.16|555.36|557.98|555.18|558.16|555.36|557.98|555.18|0
1639459140000|2021-12-14 05:19:00|558.07|555.27|558.07|555.27|558.07|555.27|558.07|555.27|0
1639459150000|2021-12-14 05:19:10|557.98|555.18|558.07|555.27|558.07|555.27|557.98|555.18|0
1639459160000|2021-12-14 05:19:20|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639459170000|2021-12-14 05:19:30|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639459180000|2021-12-14 05:19:40|558.16|555.36|558.34|555.54|558.34|555.54|558.16|555.36|0
1639459190000|2021-12-14 05:19:50|558.16|555.36|558.34|555.54|558.34|555.54|558.16|555.36|0
1639459200000|2021-12-14 05:20:00|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639459230000|2021-12-14 05:20:30|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639459240000|2021-12-14 05:20:40|558.25|555.45|558.34|555.54|558.34|555.54|558.25|555.45|0
1639459250000|2021-12-14 05:20:50|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1639459260000|2021-12-14 05:21:00|558.34|555.54|558.34|555.54|558.34|555.54|558.16|555.36|0
1639459270000|2021-12-14 05:21:10|558.25|555.45|558.34|555.54|558.34|555.54|558.25|555.45|0
1639459280000|2021-12-14 05:21:20|558.43|555.63|558.53|555.73|558.53|555.73|558.43|555.63|0
1639459290000|2021-12-14 05:21:30|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639459300000|2021-12-14 05:21:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639459310000|2021-12-14 05:21:50|558.25|555.45|558.25|555.45|558.34|555.54|558.16|555.36|0
1639459320000|2021-12-14 05:22:00|558.34|555.54|558.25|555.45|558.34|555.54|558.16|555.36|0
1639459330000|2021-12-14 05:22:10|558.16|555.36|558.16|555.36|558.25|555.45|558.16|555.36|0
1639459340000|2021-12-14 05:22:20|558.25|555.45|558.16|555.36|558.25|555.45|558.16|555.36|0
1639459360000|2021-12-14 05:22:40|557.98|555.18|558.16|555.36|558.16|555.36|557.98|555.18|0
1639459370000|2021-12-14 05:22:50|557.98|555.18|558.16|555.36|558.16|555.36|557.98|555.18|0
1639459380000|2021-12-14 05:23:00|558.07|555.27|558.16|555.36|558.16|555.36|558.07|555.27|0
1639459410000|2021-12-14 05:23:30|558.06|555.26|558.06|555.26|558.06|555.26|558.06|555.26|0
1639459420000|2021-12-14 05:23:40|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639459450000|2021-12-14 05:24:10|557.88|555.08|557.98|555.18|557.98|555.18|557.88|555.08|0
1639459480000|2021-12-14 05:24:40|557.88|555.08|557.98|555.18|557.98|555.18|557.88|555.08|0
1639459490000|2021-12-14 05:24:50|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1639459500000|2021-12-14 05:25:00|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1639459540000|2021-12-14 05:25:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1639459550000|2021-12-14 05:25:50|558.34|555.54|558.34|555.54|558.34|555.54|558.16|555.36|0
1639459560000|2021-12-14 05:26:00|558.25|555.45|558.34|555.54|558.34|555.54|558.25|555.45|0
1639459580000|2021-12-14 05:26:20|558.25|555.45|558.34|555.54|558.34|555.54|558.25|555.45|0
1639459590000|2021-12-14 05:26:30|558.25|555.45|558.16|555.36|558.34|555.54|558.16|555.36|0
1639459610000|2021-12-14 05:26:50|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639459620000|2021-12-14 05:27:00|558.16|555.36|558.34|555.54|558.34|555.54|558.16|555.36|0
1639459630000|2021-12-14 05:27:10|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639459640000|2021-12-14 05:27:20|558.7|555.9|558.52|555.72|558.7|555.9|558.52|555.72|0
1639459650000|2021-12-14 05:27:30|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639459660000|2021-12-14 05:27:40|558.52|555.72|558.52|555.72|558.7|555.9|558.52|555.72|0
1639459670000|2021-12-14 05:27:50|558.61|555.81|558.7|555.9|558.7|555.9|558.52|555.72|0
1639459680000|2021-12-14 05:28:00|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639459690000|2021-12-14 05:28:10|558.61|555.81|558.61|555.81|558.61|555.81|558.61|555.81|0
1639459700000|2021-12-14 05:28:20|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639459730000|2021-12-14 05:28:50|558.61|555.81|558.52|555.72|558.61|555.81|558.52|555.72|0
1639459740000|2021-12-14 05:29:00|558.61|555.81|558.61|555.81|558.61|555.81|558.61|555.81|0
1639459750000|2021-12-14 05:29:10|558.7|555.9|558.7|555.9|558.7|555.9|558.52|555.72|0
1639459760000|2021-12-14 05:29:20|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639459780000|2021-12-14 05:29:40|558.97|556.17|558.97|556.17|559.07|556.27|558.89|556.09|0
1639459790000|2021-12-14 05:29:50|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639459800000|2021-12-14 05:30:00|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639459810000|2021-12-14 05:30:10|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1639459820000|2021-12-14 05:30:20|558.88|556.08|558.88|556.08|558.88|556.08|558.7|555.9|0
1639459840000|2021-12-14 05:30:40|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1639459850000|2021-12-14 05:30:50|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639459860000|2021-12-14 05:31:00|558.7|555.9|558.34|555.54|558.7|555.9|558.34|555.54|0
1639459870000|2021-12-14 05:31:10|558.52|555.72|558.34|555.54|558.52|555.72|558.34|555.54|0
1639459880000|2021-12-14 05:31:20|558.43|555.63|558.34|555.54|558.43|555.63|558.34|555.54|0
1639459900000|2021-12-14 05:31:40|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1639459910000|2021-12-14 05:31:50|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1639459920000|2021-12-14 05:32:00|558.42|555.62|558.34|555.54|558.42|555.62|558.16|555.36|0
1639459930000|2021-12-14 05:32:10|558.52|555.72|558.42|555.62|558.52|555.72|558.34|555.54|0
1639459940000|2021-12-14 05:32:20|558.34|555.54|558.34|555.54|558.42|555.62|558.34|555.54|0
1639459950000|2021-12-14 05:32:30|558.42|555.62|558.34|555.54|558.42|555.62|558.34|555.54|0
1639459960000|2021-12-14 05:32:40|558.42|555.62|558.52|555.72|558.52|555.72|558.34|555.54|0
1639459980000|2021-12-14 05:33:00|558.61|555.81|558.61|555.81|558.61|555.81|558.61|555.81|0
1639459990000|2021-12-14 05:33:10|558.7|555.9|558.7|555.9|558.88|556.08|558.7|555.9|0
1639460000000|2021-12-14 05:33:20|558.88|556.08|558.88|556.08|559.07|556.27|558.88|556.08|0
1639460010000|2021-12-14 05:33:30|559.07|556.27|559.25|556.45|559.25|556.45|559.07|556.27|0
1639460020000|2021-12-14 05:33:40|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639460030000|2021-12-14 05:33:50|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1639460040000|2021-12-14 05:34:00|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639460050000|2021-12-14 05:34:10|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1639460060000|2021-12-14 05:34:20|559.43|556.63|559.25|556.45|559.43|556.63|559.07|556.27|0
1639460070000|2021-12-14 05:34:30|559.43|556.63|559.25|556.45|559.43|556.63|559.25|556.45|0
1639460080000|2021-12-14 05:34:40|559.43|556.63|559.25|556.45|559.43|556.63|559.25|556.45|0
1639460090000|2021-12-14 05:34:50|559.15|556.35|559.06|556.26|559.25|556.45|559.06|556.26|0
1639460100000|2021-12-14 05:35:00|559.15|556.35|559.25|556.45|559.25|556.45|559.15|556.35|0
1639460110000|2021-12-14 05:35:10|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1639460130000|2021-12-14 05:35:30|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639460140000|2021-12-14 05:35:40|559.52|556.72|559.52|556.72|559.61|556.81|559.52|556.72|0
1639460150000|2021-12-14 05:35:50|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1639460160000|2021-12-14 05:36:00|559.33|556.53|559.25|556.45|559.33|556.53|559.25|556.45|0
1639460170000|2021-12-14 05:36:10|559.33|556.53|559.61|556.81|559.61|556.81|559.33|556.53|0
1639460180000|2021-12-14 05:36:20|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1639460200000|2021-12-14 05:36:40|559.88|557.08|559.98|557.18|559.98|557.18|559.79|556.99|0
1639460210000|2021-12-14 05:36:50|559.79|556.99|559.79|556.99|559.98|557.18|559.79|556.99|0
1639460220000|2021-12-14 05:37:00|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639460260000|2021-12-14 05:37:40|559.43|556.63|559.61|556.81|559.61|556.81|559.43|556.63|0
1639460270000|2021-12-14 05:37:50|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1639460280000|2021-12-14 05:38:00|559.61|556.81|559.43|556.63|559.61|556.81|559.43|556.63|0
1639460290000|2021-12-14 05:38:10|559.61|556.81|559.43|556.63|559.61|556.81|559.43|556.63|0
1639460300000|2021-12-14 05:38:20|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1639460310000|2021-12-14 05:38:30|559.61|556.81|559.52|556.72|559.61|556.81|559.43|556.63|0
1639460320000|2021-12-14 05:38:40|559.61|556.81|559.43|556.63|559.61|556.81|559.43|556.63|0
1639460330000|2021-12-14 05:38:50|559.61|556.81|559.61|556.81|559.61|556.81|559.52|556.72|0
1639460360000|2021-12-14 05:39:20|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1639460380000|2021-12-14 05:39:40|559.61|556.81|559.51|556.71|559.61|556.81|559.51|556.71|0
1639460390000|2021-12-14 05:39:50|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639460400000|2021-12-14 05:40:00|559.43|556.63|559.61|556.81|559.61|556.81|559.43|556.63|0
1639460420000|2021-12-14 05:40:20|559.79|556.99|559.43|556.63|559.79|556.99|559.43|556.63|0
1639460430000|2021-12-14 05:40:30|559.51|556.71|559.43|556.63|559.51|556.71|559.43|556.63|0
1639460440000|2021-12-14 05:40:40|559.51|556.71|559.51|556.71|559.51|556.71|559.43|556.63|0
1639460450000|2021-12-14 05:40:50|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639460470000|2021-12-14 05:41:10|559.79|556.99|559.7|556.9|559.79|556.99|559.61|556.81|0
1639460480000|2021-12-14 05:41:20|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639460490000|2021-12-14 05:41:30|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1639460500000|2021-12-14 05:41:40|559.97|557.17|559.79|556.99|559.97|557.17|559.79|556.99|0
1639460510000|2021-12-14 05:41:50|559.61|556.81|559.79|556.99|559.79|556.99|559.61|556.81|0
1639460520000|2021-12-14 05:42:00|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1639460530000|2021-12-14 05:42:10|559.43|556.63|559.43|556.63|559.61|556.81|559.43|556.63|0
1639460540000|2021-12-14 05:42:20|559.51|556.71|559.43|556.63|559.51|556.71|559.43|556.63|0
1639460550000|2021-12-14 05:42:30|559.24|556.44|559.24|556.44|559.33|556.53|559.24|556.44|0
1639460570000|2021-12-14 05:42:50|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1639460580000|2021-12-14 05:43:00|559.06|556.26|559.15|556.35|559.24|556.44|559.06|556.26|0
1639460590000|2021-12-14 05:43:10|559.24|556.44|559.15|556.35|559.24|556.44|559.15|556.35|0
1639460600000|2021-12-14 05:43:20|559.24|556.44|559.06|556.26|559.24|556.44|559.06|556.26|0
1639460620000|2021-12-14 05:43:40|558.88|556.08|559.06|556.26|559.06|556.26|558.88|556.08|0
1639460630000|2021-12-14 05:43:50|559.24|556.44|559.06|556.26|559.24|556.44|559.06|556.26|0
1639460650000|2021-12-14 05:44:10|559.15|556.35|559.06|556.26|559.15|556.35|559.06|556.26|0
1639460660000|2021-12-14 05:44:20|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639460700000|2021-12-14 05:45:00|559.06|556.26|558.88|556.08|559.06|556.26|558.88|556.08|0
1639460710000|2021-12-14 05:45:10|559.06|556.26|558.88|556.08|559.06|556.26|558.88|556.08|0
1639460720000|2021-12-14 05:45:20|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639460730000|2021-12-14 05:45:30|559.06|556.26|558.96|556.16|559.06|556.26|558.96|556.16|0
1639460740000|2021-12-14 05:45:40|558.88|556.08|559.06|556.26|559.06|556.26|558.88|556.08|0
1639460760000|2021-12-14 05:46:00|558.88|556.08|558.69|555.89|558.88|556.08|558.69|555.89|0
1639460770000|2021-12-14 05:46:10|558.78|555.98|558.88|556.08|558.88|556.08|558.69|555.89|0
1639460780000|2021-12-14 05:46:20|559.06|556.26|558.96|556.16|559.06|556.26|558.96|556.16|0
1639460790000|2021-12-14 05:46:30|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1639460820000|2021-12-14 05:47:00|558.96|556.16|559.06|556.26|559.06|556.26|558.96|556.16|0
1639460830000|2021-12-14 05:47:10|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639460850000|2021-12-14 05:47:30|558.78|555.98|558.69|555.89|558.78|555.98|558.69|555.89|0
1639460860000|2021-12-14 05:47:40|558.88|556.08|558.69|555.89|558.88|556.08|558.69|555.89|0
1639460870000|2021-12-14 05:47:50|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639460880000|2021-12-14 05:48:00|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1639460890000|2021-12-14 05:48:10|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1639460900000|2021-12-14 05:48:20|558.96|556.16|558.88|556.08|558.96|556.16|558.88|556.08|0
1639460910000|2021-12-14 05:48:30|558.69|555.89|558.78|555.98|558.78|555.98|558.69|555.89|0
1639460920000|2021-12-14 05:48:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1639460930000|2021-12-14 05:48:50|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1639460940000|2021-12-14 05:49:00|558.69|555.89|558.78|555.98|558.78|555.98|558.69|555.89|0
1639460950000|2021-12-14 05:49:10|558.69|555.89|558.78|555.98|558.78|555.98|558.69|555.89|0
1639460960000|2021-12-14 05:49:20|558.88|556.08|558.69|555.89|558.88|556.08|558.69|555.89|0
1639460970000|2021-12-14 05:49:30|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1639460980000|2021-12-14 05:49:40|558.69|555.89|558.6|555.8|558.69|555.89|558.6|555.8|0
1639460990000|2021-12-14 05:49:50|558.51|555.71|558.69|555.89|558.69|555.89|558.51|555.71|0
1639461000000|2021-12-14 05:50:00|558.78|555.98|558.69|555.89|558.78|555.98|558.69|555.89|0
1639461020000|2021-12-14 05:50:20|558.78|555.98|558.69|555.89|558.87|556.07|558.69|555.89|0
1639461030000|2021-12-14 05:50:30|558.87|556.07|558.69|555.89|558.87|556.07|558.69|555.89|0
1639461060000|2021-12-14 05:51:00|558.51|555.71|558.69|555.89|558.69|555.89|558.51|555.71|0
1639461080000|2021-12-14 05:51:20|558.6|555.8|558.69|555.89|558.69|555.89|558.6|555.8|0
1639461100000|2021-12-14 05:51:40|558.51|555.71|558.69|555.89|558.69|555.89|558.51|555.71|0
1639461110000|2021-12-14 05:51:50|558.51|555.71|558.33|555.53|558.51|555.71|558.33|555.53|0
1639461170000|2021-12-14 05:52:50|558.51|555.71|558.33|555.53|558.51|555.71|558.33|555.53|0
1639461180000|2021-12-14 05:53:00|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639461220000|2021-12-14 05:53:40|557.96|555.16|557.96|555.16|558.05|555.25|557.96|555.16|0
1639461240000|2021-12-14 05:54:00|557.78|554.98|558.14|555.34|558.14|555.34|557.78|554.98|0
1639461280000|2021-12-14 05:54:40|558.05|555.25|557.96|555.16|558.14|555.34|557.96|555.16|0
1639461290000|2021-12-14 05:54:50|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639461310000|2021-12-14 05:55:10|557.87|555.07|557.78|554.98|557.87|555.07|557.78|554.98|0
1639461320000|2021-12-14 05:55:20|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1639461330000|2021-12-14 05:55:30|557.78|554.98|557.96|555.16|557.96|555.16|557.6|554.8|0
1639461350000|2021-12-14 05:55:50|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639461360000|2021-12-14 05:56:00|557.87|555.07|557.78|554.98|557.96|555.16|557.78|554.98|0
1639461380000|2021-12-14 05:56:20|557.96|555.16|558.14|555.34|558.14|555.34|557.96|555.16|0
1639461400000|2021-12-14 05:56:40|558.23|555.43|558.32|555.52|558.32|555.52|558.23|555.43|0
1639461410000|2021-12-14 05:56:50|558.14|555.34|558.32|555.52|558.32|555.52|558.14|555.34|0
1639461420000|2021-12-14 05:57:00|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639461430000|2021-12-14 05:57:10|558.23|555.43|558.32|555.52|558.32|555.52|558.23|555.43|0
1639461440000|2021-12-14 05:57:20|558.23|555.43|558.32|555.52|558.32|555.52|558.23|555.43|0
1639461450000|2021-12-14 05:57:30|558.14|555.34|558.23|555.43|558.23|555.43|558.14|555.34|0
1639461460000|2021-12-14 05:57:40|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639461470000|2021-12-14 05:57:50|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1639461490000|2021-12-14 05:58:10|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1639461500000|2021-12-14 05:58:20|558.69|555.89|558.69|555.89|558.69|555.89|558.59|555.79|0
1639461510000|2021-12-14 05:58:30|558.59|555.79|558.51|555.71|558.59|555.79|558.51|555.71|0
1639461520000|2021-12-14 05:58:40|558.59|555.79|558.41|555.61|558.59|555.79|558.41|555.61|0
1639461530000|2021-12-14 05:58:50|558.51|555.71|558.32|555.52|558.51|555.71|558.32|555.52|0
1639461540000|2021-12-14 05:59:00|558.51|555.71|558.41|555.61|558.51|555.71|558.32|555.52|0
1639461550000|2021-12-14 05:59:10|558.32|555.52|558.51|555.71|558.51|555.71|558.32|555.52|0
1639461560000|2021-12-14 05:59:20|558.41|555.61|558.51|555.71|558.51|555.71|558.41|555.61|0
1639461570000|2021-12-14 05:59:30|558.69|555.89|558.78|555.98|558.87|556.07|558.69|555.89|0
1639461580000|2021-12-14 05:59:40|558.69|555.89|558.51|555.71|558.69|555.89|558.51|555.71|0
1639461590000|2021-12-14 05:59:50|558.59|555.79|558.32|555.52|558.59|555.79|558.32|555.52|0
1639461600000|2021-12-14 06:00:00|558.51|555.71|558.32|555.52|558.51|555.71|558.32|555.52|0
1639461610000|2021-12-14 06:00:10|558.14|555.34|558.14|555.34|558.14|555.34|557.96|555.16|0
1639461620000|2021-12-14 06:00:20|557.96|555.16|557.78|554.98|558.05|555.25|557.78|554.98|0
1639461630000|2021-12-14 06:00:30|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1639461640000|2021-12-14 06:00:40|557.78|554.98|557.59|554.79|557.78|554.98|557.59|554.79|0
1639461650000|2021-12-14 06:00:50|557.78|554.98|558.32|555.52|558.32|555.52|557.78|554.98|0
1639461660000|2021-12-14 06:01:00|558.41|555.61|558.5|555.7|558.5|555.7|558.41|555.61|0
1639461670000|2021-12-14 06:01:10|558.32|555.52|558.14|555.34|558.32|555.52|558.14|555.34|0
1639461680000|2021-12-14 06:01:20|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1639461690000|2021-12-14 06:01:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1639461700000|2021-12-14 06:01:40|557.86|555.06|557.96|555.16|557.96|555.16|557.78|554.98|0
1639461710000|2021-12-14 06:01:50|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639461720000|2021-12-14 06:02:00|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639461730000|2021-12-14 06:02:10|558.5|555.7|558.5|555.7|558.5|555.7|558.5|555.7|0
1639461740000|2021-12-14 06:02:20|558.69|555.89|558.5|555.7|558.69|555.89|558.5|555.7|0
1639461750000|2021-12-14 06:02:30|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639461780000|2021-12-14 06:03:00|558.14|555.34|558.32|555.52|558.32|555.52|558.14|555.34|0
1639461790000|2021-12-14 06:03:10|558.23|555.43|558.32|555.52|558.32|555.52|558.23|555.43|0
1639461800000|2021-12-14 06:03:20|558.5|555.7|558.5|555.7|558.5|555.7|558.5|555.7|0
1639461810000|2021-12-14 06:03:30|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639461820000|2021-12-14 06:03:40|558.5|555.7|558.5|555.7|558.5|555.7|558.5|555.7|0
1639461830000|2021-12-14 06:03:50|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639461840000|2021-12-14 06:04:00|558.5|555.7|558.5|555.7|558.5|555.7|558.41|555.61|0
1639461850000|2021-12-14 06:04:10|558.41|555.61|558.41|555.61|558.5|555.7|558.41|555.61|0
1639461860000|2021-12-14 06:04:20|558.5|555.7|558.14|555.34|558.5|555.7|558.14|555.34|0
1639461870000|2021-12-14 06:04:30|558.23|555.43|558.23|555.43|558.23|555.43|558.23|555.43|0
1639461880000|2021-12-14 06:04:40|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1639461890000|2021-12-14 06:04:50|558.5|555.7|558.5|555.7|558.69|555.89|558.5|555.7|0
1639461900000|2021-12-14 06:05:00|558.69|555.89|558.59|555.79|558.69|555.89|558.5|555.7|0
1639461910000|2021-12-14 06:05:10|558.5|555.7|558.5|555.7|558.69|555.89|558.5|555.7|0
1639461930000|2021-12-14 06:05:30|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1639461940000|2021-12-14 06:05:40|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1639461950000|2021-12-14 06:05:50|558.59|555.79|558.59|555.79|558.68|555.88|558.5|555.7|0
1639461960000|2021-12-14 06:06:00|558.5|555.7|558.5|555.7|558.5|555.7|558.5|555.7|0
1639461970000|2021-12-14 06:06:10|558.68|555.88|558.68|555.88|558.68|555.88|558.59|555.79|0
1639461980000|2021-12-14 06:06:20|558.5|555.7|558.68|555.88|558.68|555.88|558.5|555.7|0
1639461990000|2021-12-14 06:06:30|558.5|555.7|558.68|555.88|558.68|555.88|558.5|555.7|0
1639462000000|2021-12-14 06:06:40|558.5|555.7|558.5|555.7|558.5|555.7|558.5|555.7|0
1639462020000|2021-12-14 06:07:00|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1639462030000|2021-12-14 06:07:10|558.5|555.7|558.32|555.52|558.5|555.7|558.32|555.52|0
1639462040000|2021-12-14 06:07:20|558.04|555.24|557.96|555.16|558.04|555.24|557.96|555.16|0
1639462050000|2021-12-14 06:07:30|558.04|555.24|558.14|555.34|558.14|555.34|558.04|555.24|0
1639462070000|2021-12-14 06:07:50|558.22|555.42|558.32|555.52|558.32|555.52|558.22|555.42|0
1639462080000|2021-12-14 06:08:00|558.22|555.42|558.14|555.34|558.22|555.42|558.14|555.34|0
1639462090000|2021-12-14 06:08:10|558.32|555.52|558.5|555.7|558.5|555.7|558.32|555.52|0
1639462100000|2021-12-14 06:08:20|558.41|555.61|558.32|555.52|558.41|555.61|558.32|555.52|0
1639462110000|2021-12-14 06:08:30|558.14|555.34|557.95|555.15|558.14|555.34|557.95|555.15|0
1639462120000|2021-12-14 06:08:40|558.04|555.24|558.14|555.34|558.14|555.34|558.04|555.24|0
1639462130000|2021-12-14 06:08:50|558.22|555.42|558.22|555.42|558.22|555.42|558.14|555.34|0
1639462140000|2021-12-14 06:09:00|558.14|555.34|558.32|555.52|558.32|555.52|558.14|555.34|0
1639462170000|2021-12-14 06:09:30|558.22|555.42|558.32|555.52|558.32|555.52|558.22|555.42|0
1639462180000|2021-12-14 06:09:40|558.14|555.34|558.14|555.34|558.22|555.42|558.14|555.34|0
1639462190000|2021-12-14 06:09:50|558.32|555.52|558.14|555.34|558.32|555.52|558.14|555.34|0
1639462200000|2021-12-14 06:10:00|558.22|555.42|557.95|555.15|558.22|555.42|557.95|555.15|0
1639462210000|2021-12-14 06:10:10|557.77|554.97|557.95|555.15|557.95|555.15|557.77|554.97|0
1639462220000|2021-12-14 06:10:20|557.77|554.97|557.95|555.15|557.95|555.15|557.77|554.97|0
1639462230000|2021-12-14 06:10:30|558.14|555.34|557.95|555.15|558.14|555.34|557.95|555.15|0
1639462240000|2021-12-14 06:10:40|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1639462260000|2021-12-14 06:11:00|557.95|555.15|557.77|554.97|557.95|555.15|557.77|554.97|0
1639462270000|2021-12-14 06:11:10|557.68|554.88|557.59|554.79|557.68|554.88|557.59|554.79|0
1639462290000|2021-12-14 06:11:30|557.41|554.61|557.22|554.42|557.41|554.61|557.22|554.42|0
1639462310000|2021-12-14 06:11:50|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639462320000|2021-12-14 06:12:00|557.22|554.42|557.41|554.61|557.41|554.61|557.22|554.42|0
1639462330000|2021-12-14 06:12:10|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1639462340000|2021-12-14 06:12:20|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1639462360000|2021-12-14 06:12:40|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1639462370000|2021-12-14 06:12:50|557.49|554.69|557.41|554.61|557.49|554.69|557.41|554.61|0
1639462390000|2021-12-14 06:13:10|557.22|554.42|557.22|554.42|557.41|554.61|557.22|554.42|0
1639462400000|2021-12-14 06:13:20|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639462410000|2021-12-14 06:13:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639462430000|2021-12-14 06:13:50|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639462440000|2021-12-14 06:14:00|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1639462460000|2021-12-14 06:14:20|557.04|554.24|556.86|554.06|557.04|554.24|556.86|554.06|0
1639462480000|2021-12-14 06:14:40|556.68|553.88|556.76|553.96|556.76|553.96|556.68|553.88|0
1639462490000|2021-12-14 06:14:50|556.86|554.06|557.59|554.79|557.59|554.79|556.86|554.06|0
1639462500000|2021-12-14 06:15:00|557.49|554.69|557.67|554.87|557.95|555.15|557.49|554.69|0
1639462510000|2021-12-14 06:15:10|557.59|554.79|557.49|554.69|557.67|554.87|557.49|554.69|0
1639462520000|2021-12-14 06:15:20|557.59|554.79|557.22|554.42|557.59|554.79|557.22|554.42|0
1639462540000|2021-12-14 06:15:40|557.04|554.24|557.13|554.33|557.13|554.33|557.04|554.24|0
1639462550000|2021-12-14 06:15:50|557.04|554.24|557.13|554.33|557.13|554.33|557.04|554.24|0
1639462560000|2021-12-14 06:16:00|557.04|554.24|557.13|554.33|557.13|554.33|557.04|554.24|0
1639462570000|2021-12-14 06:16:10|557.22|554.42|557.31|554.51|557.31|554.51|557.22|554.42|0
1639462580000|2021-12-14 06:16:20|557.4|554.6|557.4|554.6|557.59|554.79|557.4|554.6|0
1639462590000|2021-12-14 06:16:30|557.22|554.42|557.49|554.69|557.49|554.69|557.22|554.42|0
1639462600000|2021-12-14 06:16:40|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1639462640000|2021-12-14 06:17:20|557.59|554.79|557.49|554.69|557.59|554.79|557.49|554.69|0
1639462650000|2021-12-14 06:17:30|557.59|554.79|557.49|554.69|557.59|554.79|557.49|554.69|0
1639462660000|2021-12-14 06:17:40|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1639462680000|2021-12-14 06:18:00|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1639462690000|2021-12-14 06:18:10|557.59|554.79|557.4|554.6|557.59|554.79|557.4|554.6|0
1639462700000|2021-12-14 06:18:20|557.59|554.79|557.22|554.42|557.59|554.79|557.22|554.42|0
1639462710000|2021-12-14 06:18:30|557.31|554.51|557.22|554.42|557.31|554.51|557.22|554.42|0
1639462730000|2021-12-14 06:18:50|557.13|554.33|557.04|554.24|557.13|554.33|557.04|554.24|0
1639462740000|2021-12-14 06:19:00|556.94|554.14|557.22|554.42|557.22|554.42|556.94|554.14|0
1639462750000|2021-12-14 06:19:10|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1639462760000|2021-12-14 06:19:20|557.49|554.69|557.4|554.6|557.49|554.69|557.4|554.6|0
1639462770000|2021-12-14 06:19:30|557.58|554.78|557.49|554.69|557.58|554.78|557.49|554.69|0
1639462790000|2021-12-14 06:19:50|557.58|554.78|557.4|554.6|557.58|554.78|557.4|554.6|0
1639462800000|2021-12-14 06:20:00|557.49|554.69|557.77|554.97|557.77|554.97|557.49|554.69|0
1639462810000|2021-12-14 06:20:10|557.85|555.05|557.77|554.97|557.95|555.15|557.77|554.97|0
1639462820000|2021-12-14 06:20:20|557.85|555.05|557.95|555.15|557.95|555.15|557.85|555.05|0
1639462840000|2021-12-14 06:20:40|557.77|554.97|557.95|555.15|557.95|555.15|557.77|554.97|0
1639462860000|2021-12-14 06:21:00|557.85|555.05|558.13|555.33|558.13|555.33|557.85|555.05|0
1639462870000|2021-12-14 06:21:10|558.31|555.51|558.31|555.51|558.31|555.51|558.31|555.51|0
1639462900000|2021-12-14 06:21:40|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1639462930000|2021-12-14 06:22:10|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1639462940000|2021-12-14 06:22:20|558.49|555.69|558.58|555.78|558.58|555.78|558.49|555.69|0
1639462950000|2021-12-14 06:22:30|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1639462960000|2021-12-14 06:22:40|558.58|555.78|558.68|555.88|558.68|555.88|558.58|555.78|0
1639462970000|2021-12-14 06:22:50|558.58|555.78|558.68|555.88|558.68|555.88|558.58|555.78|0
1639462980000|2021-12-14 06:23:00|558.58|555.78|558.49|555.69|558.58|555.78|558.49|555.69|0
1639462990000|2021-12-14 06:23:10|558.58|555.78|558.68|555.88|558.68|555.88|558.58|555.78|0
1639463000000|2021-12-14 06:23:20|558.49|555.69|558.68|555.88|558.68|555.88|558.49|555.69|0
1639463020000|2021-12-14 06:23:40|559.04|556.24|558.86|556.06|559.04|556.24|558.86|556.06|0
1639463040000|2021-12-14 06:24:00|558.68|555.88|558.76|555.96|558.76|555.96|558.68|555.88|0
1639463050000|2021-12-14 06:24:10|558.86|556.06|558.68|555.88|558.86|556.06|558.68|555.88|0
1639463060000|2021-12-14 06:24:20|558.76|555.96|558.68|555.88|558.76|555.96|558.68|555.88|0
1639463090000|2021-12-14 06:24:50|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1639463100000|2021-12-14 06:25:00|558.76|555.96|558.86|556.06|558.86|556.06|558.76|555.96|0
1639463120000|2021-12-14 06:25:20|559.04|556.24|559.22|556.42|559.22|556.42|559.04|556.24|0
1639463130000|2021-12-14 06:25:30|559.13|556.33|559.04|556.24|559.13|556.33|558.94|556.14|0
1639463140000|2021-12-14 06:25:40|558.94|556.14|559.04|556.24|559.04|556.24|558.94|556.14|0
1639463150000|2021-12-14 06:25:50|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1639463160000|2021-12-14 06:26:00|558.86|556.06|559.04|556.24|559.04|556.24|558.86|556.06|0
1639463190000|2021-12-14 06:26:30|558.94|556.14|559.04|556.24|559.04|556.24|558.94|556.14|0
1639463200000|2021-12-14 06:26:40|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639463210000|2021-12-14 06:26:50|559.22|556.42|559.13|556.33|559.22|556.42|559.13|556.33|0
1639463230000|2021-12-14 06:27:10|559.22|556.42|559.59|556.79|559.59|556.79|559.22|556.42|0
1639463250000|2021-12-14 06:27:30|559.4|556.6|559.4|556.6|559.4|556.6|559.31|556.51|0
1639463260000|2021-12-14 06:27:40|559.22|556.42|559.4|556.6|559.4|556.6|559.22|556.42|0
1639463270000|2021-12-14 06:27:50|559.22|556.42|559.22|556.42|559.31|556.51|559.22|556.42|0
1639463280000|2021-12-14 06:28:00|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1639463290000|2021-12-14 06:28:10|559.13|556.33|559.13|556.33|559.13|556.33|559.04|556.24|0
1639463300000|2021-12-14 06:28:20|559.04|556.24|559.22|556.42|559.22|556.42|559.04|556.24|0
1639463310000|2021-12-14 06:28:30|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1639463330000|2021-12-14 06:28:50|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1639463350000|2021-12-14 06:29:10|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1639463360000|2021-12-14 06:29:20|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1639463390000|2021-12-14 06:29:50|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639463400000|2021-12-14 06:30:00|559.49|556.69|559.58|556.78|559.58|556.78|559.4|556.6|0
1639463410000|2021-12-14 06:30:10|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639463420000|2021-12-14 06:30:20|559.49|556.69|559.4|556.6|559.49|556.69|559.4|556.6|0
1639463450000|2021-12-14 06:30:50|559.22|556.42|559.4|556.6|559.4|556.6|559.22|556.42|0
1639463460000|2021-12-14 06:31:00|559.22|556.42|559.31|556.51|559.31|556.51|559.22|556.42|0
1639463470000|2021-12-14 06:31:10|559.22|556.42|559.4|556.6|559.4|556.6|559.22|556.42|0
1639463490000|2021-12-14 06:31:30|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463500000|2021-12-14 06:31:40|559.49|556.69|559.4|556.6|559.49|556.69|559.4|556.6|0
1639463510000|2021-12-14 06:31:50|559.22|556.42|559.22|556.42|559.31|556.51|559.22|556.42|0
1639463530000|2021-12-14 06:32:10|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1639463540000|2021-12-14 06:32:20|559.4|556.6|559.49|556.69|559.49|556.69|559.4|556.6|0
1639463550000|2021-12-14 06:32:30|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639463560000|2021-12-14 06:32:40|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1639463570000|2021-12-14 06:32:50|559.58|556.78|559.49|556.69|559.58|556.78|559.49|556.69|0
1639463580000|2021-12-14 06:33:00|559.58|556.78|559.67|556.87|559.67|556.87|559.58|556.78|0
1639463590000|2021-12-14 06:33:10|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463610000|2021-12-14 06:33:30|559.49|556.69|559.58|556.78|559.58|556.78|559.4|556.6|0
1639463620000|2021-12-14 06:33:40|559.49|556.69|559.4|556.6|559.49|556.69|559.4|556.6|0
1639463630000|2021-12-14 06:33:50|559.49|556.69|559.58|556.78|559.58|556.78|559.49|556.69|0
1639463650000|2021-12-14 06:34:10|559.4|556.6|559.58|556.78|559.58|556.78|559.4|556.6|0
1639463660000|2021-12-14 06:34:20|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1639463680000|2021-12-14 06:34:40|559.95|557.15|559.85|557.05|559.95|557.15|559.85|557.05|0
1639463690000|2021-12-14 06:34:50|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1639463700000|2021-12-14 06:35:00|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463710000|2021-12-14 06:35:10|559.67|556.87|559.76|556.96|559.76|556.96|559.67|556.87|0
1639463730000|2021-12-14 06:35:30|559.67|556.87|559.58|556.78|559.67|556.87|559.58|556.78|0
1639463760000|2021-12-14 06:36:00|559.49|556.69|559.58|556.78|559.58|556.78|559.49|556.69|0
1639463770000|2021-12-14 06:36:10|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1639463780000|2021-12-14 06:36:20|559.4|556.6|559.4|556.6|559.49|556.69|559.4|556.6|0
1639463790000|2021-12-14 06:36:30|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463800000|2021-12-14 06:36:40|559.49|556.69|559.58|556.78|559.58|556.78|559.49|556.69|0
1639463830000|2021-12-14 06:37:10|559.67|556.87|559.58|556.78|559.67|556.87|559.58|556.78|0
1639463840000|2021-12-14 06:37:20|559.67|556.87|559.49|556.69|559.67|556.87|559.49|556.69|0
1639463850000|2021-12-14 06:37:30|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463870000|2021-12-14 06:37:50|559.49|556.69|559.49|556.69|559.58|556.78|559.49|556.69|0
1639463880000|2021-12-14 06:38:00|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463890000|2021-12-14 06:38:10|559.67|556.87|559.58|556.78|559.67|556.87|559.58|556.78|0
1639463910000|2021-12-14 06:38:30|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1639463920000|2021-12-14 06:38:40|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463940000|2021-12-14 06:39:00|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1639463950000|2021-12-14 06:39:10|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463960000|2021-12-14 06:39:20|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1639463970000|2021-12-14 06:39:30|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639463980000|2021-12-14 06:39:40|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639463990000|2021-12-14 06:39:50|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1639464000000|2021-12-14 06:40:00|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639464020000|2021-12-14 06:40:20|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639464050000|2021-12-14 06:40:50|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1639464060000|2021-12-14 06:41:00|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639464100000|2021-12-14 06:41:40|559.4|556.6|559.48|556.68|559.48|556.68|559.4|556.6|0
1639464110000|2021-12-14 06:41:50|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639464140000|2021-12-14 06:42:20|559.48|556.68|559.4|556.6|559.48|556.68|559.4|556.6|0
1639464160000|2021-12-14 06:42:40|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1639464170000|2021-12-14 06:42:50|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1639464180000|2021-12-14 06:43:00|559.58|556.78|559.39|556.59|559.58|556.78|559.39|556.59|0
1639464190000|2021-12-14 06:43:10|559.48|556.68|559.39|556.59|559.48|556.68|559.39|556.59|0
1639464220000|2021-12-14 06:43:40|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639464240000|2021-12-14 06:44:00|559.76|556.96|559.76|556.96|559.76|556.96|559.58|556.78|0
1639464270000|2021-12-14 06:44:30|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1639464280000|2021-12-14 06:44:40|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1639464300000|2021-12-14 06:45:00|559.85|557.05|559.94|557.14|559.94|557.14|559.85|557.05|0
1639464310000|2021-12-14 06:45:10|560.31|557.51|560.31|557.51|560.31|557.51|560.31|557.51|0
1639464340000|2021-12-14 06:45:40|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1639464350000|2021-12-14 06:45:50|560.31|557.51|560.31|557.51|560.31|557.51|560.31|557.51|0
1639464360000|2021-12-14 06:46:00|560.39|557.59|560.39|557.59|560.39|557.59|560.31|557.51|0
1639464370000|2021-12-14 06:46:10|560.49|557.69|560.49|557.69|560.67|557.87|560.49|557.69|0
1639464380000|2021-12-14 06:46:20|561.04|558.24|561.04|558.24|561.04|558.24|561.04|558.24|0
1639464390000|2021-12-14 06:46:30|561.12|558.32|561.04|558.24|561.22|558.42|561.04|558.24|0
1639464400000|2021-12-14 06:46:40|561.31|558.51|561.4|558.6|561.4|558.6|561.22|558.42|0
1639464410000|2021-12-14 06:46:50|561.31|558.51|561.31|558.51|561.4|558.6|561.31|558.51|0
1639464420000|2021-12-14 06:47:00|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1639464440000|2021-12-14 06:47:20|561.03|558.23|561.12|558.32|561.22|558.42|561.03|558.23|0
1639464450000|2021-12-14 06:47:30|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639464460000|2021-12-14 06:47:40|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1639464470000|2021-12-14 06:47:50|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639464480000|2021-12-14 06:48:00|561.12|558.32|561.03|558.23|561.22|558.42|561.03|558.23|0
1639464490000|2021-12-14 06:48:10|561.22|558.42|561.03|558.23|561.22|558.42|561.03|558.23|0
1639464500000|2021-12-14 06:48:20|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1639464510000|2021-12-14 06:48:30|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639464520000|2021-12-14 06:48:40|561.12|558.32|561.22|558.42|561.22|558.42|561.12|558.32|0
1639464540000|2021-12-14 06:49:00|561.03|558.23|561.03|558.23|561.22|558.42|561.03|558.23|0
1639464550000|2021-12-14 06:49:10|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1639464560000|2021-12-14 06:49:20|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1639464570000|2021-12-14 06:49:30|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1639464580000|2021-12-14 06:49:40|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1639464590000|2021-12-14 06:49:50|560.94|558.14|560.94|558.14|560.94|558.14|560.94|558.14|0
1639464600000|2021-12-14 06:50:00|561.03|558.23|561.3|558.5|561.3|558.5|561.03|558.23|0
1639464610000|2021-12-14 06:50:10|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1639464630000|2021-12-14 06:50:30|561.3|558.5|561.3|558.5|561.3|558.5|561.22|558.42|0
1639464640000|2021-12-14 06:50:40|561.22|558.42|561.22|558.42|561.22|558.42|561.22|558.42|0
1639464650000|2021-12-14 06:50:50|561.12|558.32|560.94|558.14|561.12|558.32|560.94|558.14|0
1639464660000|2021-12-14 06:51:00|561.03|558.23|561.03|558.23|561.03|558.23|560.94|558.14|0
1639464680000|2021-12-14 06:51:20|560.94|558.14|561.03|558.23|561.03|558.23|560.94|558.14|0
1639464700000|2021-12-14 06:51:40|560.85|558.05|560.94|558.14|560.94|558.14|560.85|558.05|0
1639464710000|2021-12-14 06:51:50|561.03|558.23|561.03|558.23|561.03|558.23|560.94|558.14|0
1639464720000|2021-12-14 06:52:00|560.94|558.14|561.03|558.23|561.03|558.23|560.94|558.14|0
1639464730000|2021-12-14 06:52:10|560.94|558.14|560.94|558.14|560.94|558.14|560.94|558.14|0
1639464740000|2021-12-14 06:52:20|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1639464760000|2021-12-14 06:52:40|561.03|558.23|560.94|558.14|561.03|558.23|560.94|558.14|0
1639464770000|2021-12-14 06:52:50|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1639464810000|2021-12-14 06:53:30|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639464840000|2021-12-14 06:54:00|560.85|558.05|561.03|558.23|561.03|558.23|560.85|558.05|0
1639464850000|2021-12-14 06:54:10|560.94|558.14|560.94|558.14|561.03|558.23|560.94|558.14|0
1639464860000|2021-12-14 06:54:20|560.85|558.05|560.94|558.14|560.94|558.14|560.85|558.05|0
1639464870000|2021-12-14 06:54:30|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1639464880000|2021-12-14 06:54:40|561.03|558.23|560.85|558.05|561.03|558.23|560.85|558.05|0
1639464890000|2021-12-14 06:54:50|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1639464910000|2021-12-14 06:55:10|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1639464940000|2021-12-14 06:55:40|560.75|557.95|560.85|558.05|560.85|558.05|560.75|557.95|0
1639464960000|2021-12-14 06:56:00|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1639464970000|2021-12-14 06:56:10|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1639465010000|2021-12-14 06:56:50|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1639465040000|2021-12-14 06:57:20|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1639465080000|2021-12-14 06:58:00|560.57|557.77|560.48|557.68|560.57|557.77|560.48|557.68|0
1639465090000|2021-12-14 06:58:10|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1639465100000|2021-12-14 06:58:20|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1639465120000|2021-12-14 06:58:40|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1639465140000|2021-12-14 06:59:00|560.12|557.32|560.12|557.32|560.12|557.32|560.12|557.32|0
1639465150000|2021-12-14 06:59:10|560.2|557.4|560.12|557.32|560.2|557.4|560.12|557.32|0
1639465200000|2021-12-14 07:00:00|560.48|557.68|560.12|557.32|560.48|557.68|560.12|557.32|0
1639465220000|2021-12-14 07:00:20|559.93|557.13|559.75|556.95|559.93|557.13|559.75|556.95|0
1639465230000|2021-12-14 07:00:30|559.84|557.04|559.93|557.13|559.93|557.13|559.84|557.04|0
1639465240000|2021-12-14 07:00:40|559.75|556.95|559.75|556.95|559.84|557.04|559.75|556.95|0
1639465250000|2021-12-14 07:00:50|560.02|557.22|560.12|557.32|560.2|557.4|560.02|557.22|0
1639465260000|2021-12-14 07:01:00|560.3|557.5|560.3|557.5|560.48|557.68|560.3|557.5|0
1639465270000|2021-12-14 07:01:10|560.48|557.68|560.39|557.59|560.48|557.68|560.3|557.5|0
1639465280000|2021-12-14 07:01:20|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1639465290000|2021-12-14 07:01:30|560.48|557.68|560.48|557.68|560.48|557.68|560.48|557.68|0
1639465300000|2021-12-14 07:01:40|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1639465310000|2021-12-14 07:01:50|560.48|557.68|560.38|557.58|560.48|557.68|560.3|557.5|0
1639465320000|2021-12-14 07:02:00|560.11|557.31|559.93|557.13|560.11|557.31|559.93|557.13|0
1639465330000|2021-12-14 07:02:10|560.11|557.31|560.02|557.22|560.11|557.31|560.02|557.22|0
1639465340000|2021-12-14 07:02:20|560.11|557.31|560.11|557.31|560.11|557.31|559.93|557.13|0
1639465350000|2021-12-14 07:02:30|560.48|557.68|560.57|557.77|560.57|557.77|560.38|557.58|0
1639465360000|2021-12-14 07:02:40|560.66|557.86|560.48|557.68|560.66|557.86|560.48|557.68|0
1639465370000|2021-12-14 07:02:50|560.57|557.77|560.48|557.68|560.57|557.77|560.48|557.68|0
1639465380000|2021-12-14 07:03:00|560.38|557.58|560.48|557.68|560.48|557.68|560.38|557.58|0
1639465390000|2021-12-14 07:03:10|560.57|557.77|560.57|557.77|560.57|557.77|560.48|557.68|0
1639465400000|2021-12-14 07:03:20|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1639465410000|2021-12-14 07:03:30|560.48|557.68|560.57|557.77|560.57|557.77|560.48|557.68|0
1639465420000|2021-12-14 07:03:40|560.3|557.5|560.48|557.68|560.48|557.68|560.3|557.5|0
1639465440000|2021-12-14 07:04:00|560.66|557.86|560.66|557.86|560.75|557.95|560.66|557.86|0
1639465450000|2021-12-14 07:04:10|560.48|557.68|560.57|557.77|560.66|557.86|560.48|557.68|0
1639465460000|2021-12-14 07:04:20|560.66|557.86|560.75|557.95|560.75|557.95|560.66|557.86|0
1639465470000|2021-12-14 07:04:30|560.84|558.04|560.66|557.86|560.84|558.04|560.66|557.86|0
1639465480000|2021-12-14 07:04:40|560.75|557.95|560.75|557.95|560.75|557.95|560.75|557.95|0
1639465490000|2021-12-14 07:04:50|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1639465500000|2021-12-14 07:05:00|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1639465510000|2021-12-14 07:05:10|560.66|557.86|560.84|558.04|560.84|558.04|560.66|557.86|0
1639465520000|2021-12-14 07:05:20|560.75|557.95|560.66|557.86|560.84|558.04|560.66|557.86|0
1639465530000|2021-12-14 07:05:30|560.75|557.95|560.84|558.04|560.84|558.04|560.75|557.95|0
1639465540000|2021-12-14 07:05:40|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1639465560000|2021-12-14 07:06:00|561.03|558.23|560.48|557.68|561.03|558.23|560.48|557.68|0
1639465570000|2021-12-14 07:06:10|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1639465580000|2021-12-14 07:06:20|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1639465590000|2021-12-14 07:06:30|560.66|557.86|560.3|557.5|560.66|557.86|560.3|557.5|0
1639465600000|2021-12-14 07:06:40|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639465610000|2021-12-14 07:06:50|560.29|557.49|560.29|557.49|560.29|557.49|560.29|557.49|0
1639465620000|2021-12-14 07:07:00|560.38|557.58|560.29|557.49|560.48|557.68|560.29|557.49|0
1639465630000|2021-12-14 07:07:10|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639465640000|2021-12-14 07:07:20|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1639465650000|2021-12-14 07:07:30|559.93|557.13|560.02|557.22|560.02|557.22|559.93|557.13|0
1639465660000|2021-12-14 07:07:40|559.93|557.13|559.93|557.13|559.93|557.13|559.93|557.13|0
1639465680000|2021-12-14 07:08:00|559.75|556.95|559.75|556.95|559.93|557.13|559.75|556.95|0
1639465690000|2021-12-14 07:08:10|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639465700000|2021-12-14 07:08:20|559.75|556.95|559.75|556.95|559.75|556.95|559.75|556.95|0
1639465710000|2021-12-14 07:08:30|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1639465720000|2021-12-14 07:08:40|559.38|556.58|559.38|556.58|559.47|556.67|559.38|556.58|0
1639465730000|2021-12-14 07:08:50|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1639465740000|2021-12-14 07:09:00|559.38|556.58|559.2|556.4|559.38|556.58|559.2|556.4|0
1639465760000|2021-12-14 07:09:20|559.38|556.58|559.29|556.49|559.38|556.58|559.2|556.4|0
1639465770000|2021-12-14 07:09:30|559.2|556.4|559.2|556.4|559.29|556.49|559.2|556.4|0
1639465810000|2021-12-14 07:10:10|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1639465820000|2021-12-14 07:10:20|559.2|556.4|559.29|556.49|559.29|556.49|559.2|556.4|0
1639465830000|2021-12-14 07:10:30|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639465840000|2021-12-14 07:10:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1639465850000|2021-12-14 07:10:50|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1639465860000|2021-12-14 07:11:00|558.92|556.12|559.2|556.4|559.2|556.4|558.92|556.12|0
1639465880000|2021-12-14 07:11:20|559.38|556.58|559.29|556.49|559.38|556.58|559.29|556.49|0
1639465890000|2021-12-14 07:11:30|559.38|556.58|559.56|556.76|559.56|556.76|559.38|556.58|0
1639465900000|2021-12-14 07:11:40|559.38|556.58|559.47|556.67|559.47|556.67|559.38|556.58|0
1639465910000|2021-12-14 07:11:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1639465920000|2021-12-14 07:12:00|559.56|556.76|559.56|556.76|559.56|556.76|559.38|556.58|0
1639465930000|2021-12-14 07:12:10|559.38|556.58|559.47|556.67|559.47|556.67|559.38|556.58|0
1639465940000|2021-12-14 07:12:20|559.56|556.76|559.56|556.76|559.74|556.94|559.56|556.76|0
1639465950000|2021-12-14 07:12:30|559.74|556.94|559.93|557.13|559.93|557.13|559.74|556.94|0
1639465960000|2021-12-14 07:12:40|559.83|557.03|559.93|557.13|559.93|557.13|559.83|557.03|0
1639465970000|2021-12-14 07:12:50|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1639465980000|2021-12-14 07:13:00|560.01|557.21|560.2|557.4|560.2|557.4|560.01|557.21|0
1639465990000|2021-12-14 07:13:10|560.29|557.49|560.2|557.4|560.29|557.49|560.2|557.4|0
1639466000000|2021-12-14 07:13:20|560.47|557.67|560.56|557.76|560.66|557.86|560.47|557.67|0
1639466010000|2021-12-14 07:13:30|560.74|557.94|560.66|557.86|560.74|557.94|560.66|557.86|0
1639466020000|2021-12-14 07:13:40|560.47|557.67|560.47|557.67|560.56|557.76|560.47|557.67|0
1639466040000|2021-12-14 07:14:00|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1639466050000|2021-12-14 07:14:10|560.47|557.67|560.66|557.86|560.66|557.86|560.47|557.67|0
1639466060000|2021-12-14 07:14:20|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1639466070000|2021-12-14 07:14:30|560.74|557.94|560.93|558.13|561.02|558.22|560.74|557.94|0
1639466080000|2021-12-14 07:14:40|560.84|558.04|560.84|558.04|560.84|558.04|560.74|557.94|0
1639466100000|2021-12-14 07:15:00|561.02|558.22|561.2|558.4|561.2|558.4|560.84|558.04|0
1639466110000|2021-12-14 07:15:10|561.11|558.31|561.2|558.4|561.2|558.4|561.11|558.31|0
1639466120000|2021-12-14 07:15:20|560.93|558.13|561.02|558.22|561.02|558.22|560.84|558.04|0
1639466130000|2021-12-14 07:15:30|561.2|558.4|561.2|558.4|561.2|558.4|561.11|558.31|0
1639466140000|2021-12-14 07:15:40|561.02|558.22|561.11|558.31|561.11|558.31|561.02|558.22|0
1639466150000|2021-12-14 07:15:50|561.2|558.4|561.11|558.31|561.2|558.4|561.11|558.31|0
1639466160000|2021-12-14 07:16:00|561.2|558.4|561.2|558.4|561.2|558.4|561.2|558.4|0
1639466180000|2021-12-14 07:16:20|561.11|558.31|561.11|558.31|561.2|558.4|561.11|558.31|0
1639466190000|2021-12-14 07:16:30|561.02|558.22|561.11|558.31|561.11|558.31|560.84|558.04|0
1639466200000|2021-12-14 07:16:40|561.02|558.22|561.11|558.31|561.2|558.4|561.02|558.22|0
1639466210000|2021-12-14 07:16:50|561.02|558.22|561.02|558.22|561.11|558.31|561.02|558.22|0
1639466220000|2021-12-14 07:17:00|561.2|558.4|561.02|558.22|561.2|558.4|561.02|558.22|0
1639466250000|2021-12-14 07:17:30|561.2|558.4|561.29|558.49|561.29|558.49|561.2|558.4|0
1639466260000|2021-12-14 07:17:40|561.2|558.4|561.38|558.58|561.38|558.58|561.2|558.4|0
1639466270000|2021-12-14 07:17:50|561.2|558.4|561.38|558.58|561.38|558.58|561.2|558.4|0
1639466280000|2021-12-14 07:18:00|561.57|558.77|561.47|558.67|561.57|558.77|561.47|558.67|0
1639466290000|2021-12-14 07:18:10|561.57|558.77|561.93|559.13|561.93|559.13|561.57|558.77|0
1639466300000|2021-12-14 07:18:20|562.3|559.5|562.48|559.68|562.48|559.68|562.3|559.5|0
1639466310000|2021-12-14 07:18:30|562.66|559.86|562.66|559.86|562.66|559.86|562.66|559.86|0
1639466320000|2021-12-14 07:18:40|562.85|560.05|562.85|560.05|562.85|560.05|562.85|560.05|0
1639466330000|2021-12-14 07:18:50|563.03|560.23|562.48|559.68|563.03|560.23|562.48|559.68|0
1639466340000|2021-12-14 07:19:00|562.66|559.86|562.85|560.05|562.85|560.05|562.66|559.86|0
1639466350000|2021-12-14 07:19:10|562.75|559.95|562.66|559.86|562.85|560.05|562.66|559.86|0
1639466360000|2021-12-14 07:19:20|562.85|560.05|563.21|560.41|563.21|560.41|562.85|560.05|0
1639466370000|2021-12-14 07:19:30|563.03|560.23|563.39|560.59|563.39|560.59|563.03|560.23|0
1639466380000|2021-12-14 07:19:40|563.58|560.78|563.58|560.78|563.76|560.96|563.58|560.78|0
1639466390000|2021-12-14 07:19:50|563.39|560.59|563.39|560.59|563.39|560.59|563.39|560.59|0
1639466400000|2021-12-14 07:20:00|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1639466410000|2021-12-14 07:20:10|563.39|560.59|563.21|560.41|563.39|560.59|563.21|560.41|0
1639466420000|2021-12-14 07:20:20|563.39|560.59|563.21|560.41|563.39|560.59|563.21|560.41|0
1639466430000|2021-12-14 07:20:30|563.39|560.59|563.58|560.78|563.76|560.96|563.39|560.59|0
1639466440000|2021-12-14 07:20:40|563.39|560.59|563.58|560.78|563.58|560.78|563.39|560.59|0
1639466450000|2021-12-14 07:20:50|563.39|560.59|563.21|560.41|563.39|560.59|563.21|560.41|0
1639466460000|2021-12-14 07:21:00|563.39|560.59|563.21|560.41|563.39|560.59|563.21|560.41|0
1639466470000|2021-12-14 07:21:10|563.39|560.59|563.21|560.41|563.39|560.59|563.21|560.41|0
1639466480000|2021-12-14 07:21:20|563.03|560.23|563.03|560.23|563.12|560.32|563.03|560.23|0
1639466490000|2021-12-14 07:21:30|563.12|560.32|563.03|560.23|563.12|560.32|563.03|560.23|0
1639466500000|2021-12-14 07:21:40|563.21|560.41|563.03|560.23|563.21|560.41|563.03|560.23|0
1639466510000|2021-12-14 07:21:50|563.21|560.41|563.03|560.23|563.21|560.41|563.03|560.23|0
1639466520000|2021-12-14 07:22:00|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1639466530000|2021-12-14 07:22:10|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1639466540000|2021-12-14 07:22:20|563.21|560.41|563.03|560.23|563.21|560.41|563.03|560.23|0
1639466550000|2021-12-14 07:22:30|563.11|560.31|562.84|560.04|563.11|560.31|562.66|559.86|0
1639466560000|2021-12-14 07:22:40|562.75|559.95|562.66|559.86|562.75|559.95|562.48|559.68|0
1639466580000|2021-12-14 07:23:00|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1639466590000|2021-12-14 07:23:10|562.66|559.86|562.84|560.04|562.84|560.04|562.66|559.86|0
1639466600000|2021-12-14 07:23:20|562.66|559.86|562.66|559.86|562.66|559.86|562.48|559.68|0
1639466610000|2021-12-14 07:23:30|562.84|560.04|562.84|560.04|562.84|560.04|562.75|559.95|0
1639466620000|2021-12-14 07:23:40|562.75|559.95|562.84|560.04|562.84|560.04|562.75|559.95|0
1639466640000|2021-12-14 07:24:00|563.03|560.23|562.84|560.04|563.03|560.23|562.84|560.04|0
1639466650000|2021-12-14 07:24:10|562.66|559.86|562.48|559.68|562.84|560.04|562.48|559.68|0
1639466660000|2021-12-14 07:24:20|562.57|559.77|562.29|559.49|562.57|559.77|562.29|559.49|0
1639466670000|2021-12-14 07:24:30|562.48|559.68|562.48|559.68|562.48|559.68|562.48|559.68|0
1639466680000|2021-12-14 07:24:40|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1639466690000|2021-12-14 07:24:50|562.48|559.68|562.56|559.76|562.57|559.77|562.48|559.68|0
1639466700000|2021-12-14 07:25:00|562.66|559.86|562.48|559.68|562.66|559.86|562.48|559.68|0
1639466710000|2021-12-14 07:25:10|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1639466720000|2021-12-14 07:25:20|562.48|559.68|562.48|559.68|562.48|559.68|562.48|559.68|0
1639466730000|2021-12-14 07:25:30|562.38|559.58|562.2|559.4|562.38|559.58|562.2|559.4|0
1639466740000|2021-12-14 07:25:40|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1639466750000|2021-12-14 07:25:50|562.11|559.31|562.29|559.49|562.29|559.49|562.11|559.31|0
1639466760000|2021-12-14 07:26:00|562.11|559.31|562.11|559.31|562.11|559.31|562.11|559.31|0
1639466770000|2021-12-14 07:26:10|562.2|559.4|562.2|559.4|562.2|559.4|562.2|559.4|0
1639466780000|2021-12-14 07:26:20|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1639466800000|2021-12-14 07:26:40|562.38|559.58|562.48|559.68|562.48|559.68|562.38|559.58|0
1639466810000|2021-12-14 07:26:50|562.29|559.49|562.48|559.68|562.48|559.68|562.29|559.49|0
1639466820000|2021-12-14 07:27:00|562.56|559.76|562.66|559.86|562.66|559.86|562.48|559.68|0
1639466830000|2021-12-14 07:27:10|562.56|559.76|562.66|559.86|562.66|559.86|562.56|559.76|0
1639466850000|2021-12-14 07:27:30|562.48|559.68|562.48|559.68|562.48|559.68|562.48|559.68|0
1639466860000|2021-12-14 07:27:40|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1639466870000|2021-12-14 07:27:50|562.48|559.68|562.29|559.49|562.48|559.68|562.29|559.49|0
1639466880000|2021-12-14 07:28:00|562.48|559.68|562.48|559.68|562.48|559.68|562.48|559.68|0
1639466920000|2021-12-14 07:28:40|562.66|559.86|562.48|559.68|562.66|559.86|562.48|559.68|0
1639466930000|2021-12-14 07:28:50|562.56|559.76|562.48|559.68|562.66|559.86|562.48|559.68|0
1639466940000|2021-12-14 07:29:00|562.66|559.86|562.38|559.58|562.66|559.86|562.38|559.58|0
1639466950000|2021-12-14 07:29:10|562.48|559.68|562.11|559.31|562.48|559.68|562.11|559.31|0
1639466980000|2021-12-14 07:29:40|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1639466990000|2021-12-14 07:29:50|562.38|559.58|562.29|559.49|562.38|559.58|562.29|559.49|0
1639467000000|2021-12-14 07:30:00|562.47|559.67|562.29|559.49|562.47|559.67|562.29|559.49|0
1639467020000|2021-12-14 07:30:20|562.2|559.4|562.11|559.31|562.29|559.49|562.11|559.31|0
1639467030000|2021-12-14 07:30:30|562.2|559.4|562.29|559.49|562.29|559.49|562.2|559.4|0
1639467050000|2021-12-14 07:30:50|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1639467060000|2021-12-14 07:31:00|562.56|559.76|562.38|559.58|562.56|559.76|562.29|559.49|0
1639467070000|2021-12-14 07:31:10|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1639467090000|2021-12-14 07:31:30|562.56|559.76|562.56|559.76|562.56|559.76|562.56|559.76|0
1639467100000|2021-12-14 07:31:40|562.66|559.86|562.84|560.04|562.84|560.04|562.66|559.86|0
1639467130000|2021-12-14 07:32:10|562.93|560.13|563.02|560.22|563.02|560.22|562.93|560.13|0
1639467140000|2021-12-14 07:32:20|562.84|560.04|562.47|559.67|562.84|560.04|562.47|559.67|0
1639467150000|2021-12-14 07:32:30|562.56|559.76|562.66|559.86|562.66|559.86|562.56|559.76|0
1639467170000|2021-12-14 07:32:50|562.74|559.94|562.84|560.04|562.84|560.04|562.66|559.86|0
1639467180000|2021-12-14 07:33:00|562.66|559.86|562.66|559.86|562.66|559.86|562.66|559.86|0
1639467200000|2021-12-14 07:33:20|562.56|559.76|562.66|559.86|562.66|559.86|562.56|559.76|0
1639467210000|2021-12-14 07:33:30|562.56|559.76|562.66|559.86|562.66|559.86|562.56|559.76|0
1639467220000|2021-12-14 07:33:40|562.56|559.76|562.56|559.76|562.56|559.76|562.56|559.76|0
1639467240000|2021-12-14 07:34:00|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1639467250000|2021-12-14 07:34:10|562.66|559.86|562.66|559.86|562.66|559.86|562.66|559.86|0
1639467260000|2021-12-14 07:34:20|562.47|559.67|562.47|559.67|562.56|559.76|562.47|559.67|0
1639467270000|2021-12-14 07:34:30|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1639467280000|2021-12-14 07:34:40|562.38|559.58|562.29|559.49|562.38|559.58|562.29|559.49|0
1639467300000|2021-12-14 07:35:00|562.47|559.67|562.29|559.49|562.47|559.67|562.29|559.49|0
1639467320000|2021-12-14 07:35:20|562.19|559.39|562.11|559.31|562.19|559.39|562.11|559.31|0
1639467330000|2021-12-14 07:35:30|561.92|559.12|562.11|559.31|562.11|559.31|561.92|559.12|0
1639467340000|2021-12-14 07:35:40|562.29|559.49|562.29|559.49|562.29|559.49|562.29|559.49|0
1639467350000|2021-12-14 07:35:50|562.19|559.39|562.19|559.39|562.19|559.39|562.19|559.39|0
1639467360000|2021-12-14 07:36:00|562.29|559.49|562.19|559.39|562.29|559.49|562.11|559.31|0
1639467370000|2021-12-14 07:36:10|562.11|559.31|562.01|559.21|562.11|559.31|562.01|559.21|0
1639467380000|2021-12-14 07:36:20|562.11|559.31|562.11|559.31|562.11|559.31|562.11|559.31|0
1639467390000|2021-12-14 07:36:30|562.01|559.21|561.92|559.12|562.11|559.31|561.92|559.12|0
1639467400000|2021-12-14 07:36:40|562.01|559.21|562.01|559.21|562.11|559.31|562.01|559.21|0
1639467410000|2021-12-14 07:36:50|562.11|559.31|561.92|559.12|562.11|559.31|561.92|559.12|0
1639467420000|2021-12-14 07:37:00|562.29|559.49|562.11|559.31|562.29|559.49|562.11|559.31|0
1639467430000|2021-12-14 07:37:10|562.19|559.39|562.11|559.31|562.19|559.39|562.11|559.31|0
1639467460000|2021-12-14 07:37:40|562.29|559.49|562.19|559.39|562.29|559.49|562.19|559.39|0
1639467470000|2021-12-14 07:37:50|562.11|559.31|561.92|559.12|562.11|559.31|561.92|559.12|0
1639467480000|2021-12-14 07:38:00|561.74|558.94|561.74|558.94|561.74|558.94|561.74|558.94|0
1639467520000|2021-12-14 07:38:40|561.92|559.12|561.74|558.94|561.92|559.12|561.74|558.94|0
1639467540000|2021-12-14 07:39:00|561.56|558.76|561.56|558.76|561.56|558.76|561.56|558.76|0
1639467550000|2021-12-14 07:39:10|561.74|558.94|561.74|558.94|561.74|558.94|561.74|558.94|0
1639467560000|2021-12-14 07:39:20|561.64|558.84|561.64|558.84|561.64|558.84|561.64|558.84|0
1639467570000|2021-12-14 07:39:30|561.56|558.76|561.64|558.84|561.74|558.94|561.56|558.76|0
1639467580000|2021-12-14 07:39:40|561.56|558.76|561.56|558.76|561.56|558.76|561.56|558.76|0
1639467600000|2021-12-14 07:40:00|561.64|558.84|561.74|558.94|561.74|558.94|561.64|558.84|0
1639467610000|2021-12-14 07:40:10|561.92|559.12|561.92|559.12|561.92|559.12|561.92|559.12|0
1639467620000|2021-12-14 07:40:20|561.83|559.03|561.74|558.94|561.83|559.03|561.74|558.94|0
1639467630000|2021-12-14 07:40:30|561.83|559.03|561.74|558.94|561.83|559.03|561.74|558.94|0
1639467640000|2021-12-14 07:40:40|561.83|559.03|561.74|558.94|561.83|559.03|561.74|558.94|0
1639467660000|2021-12-14 07:41:00|561.92|559.12|562.29|559.49|562.29|559.49|561.92|559.12|0
1639467670000|2021-12-14 07:41:10|562.1|559.3|562.1|559.3|562.19|559.39|562.1|559.3|0
1639467680000|2021-12-14 07:41:20|562.19|559.39|562.19|559.39|562.19|559.39|562.19|559.39|0
1639467690000|2021-12-14 07:41:30|562.1|559.3|562.29|559.49|562.29|559.49|562.1|559.3|0
1639467700000|2021-12-14 07:41:40|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1639467730000|2021-12-14 07:42:10|562.56|559.76|562.65|559.85|562.65|559.85|562.56|559.76|0
1639467740000|2021-12-14 07:42:20|562.74|559.94|562.65|559.85|562.74|559.94|562.65|559.85|0
1639467750000|2021-12-14 07:42:30|562.56|559.76|562.74|559.94|562.74|559.94|562.56|559.76|0
1639467760000|2021-12-14 07:42:40|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1639467770000|2021-12-14 07:42:50|562.92|560.12|562.92|560.12|563.02|560.22|562.92|560.12|0
1639467780000|2021-12-14 07:43:00|563.02|560.22|563.02|560.22|563.02|560.22|562.83|560.03|0
1639467790000|2021-12-14 07:43:10|562.83|560.03|563.2|560.4|563.2|560.4|562.83|560.03|0
1639467810000|2021-12-14 07:43:30|563.1|560.3|563.2|560.4|563.2|560.4|563.1|560.3|0
1639467820000|2021-12-14 07:43:40|563.02|560.22|563.38|560.58|563.38|560.58|563.02|560.22|0
1639467830000|2021-12-14 07:43:50|563.29|560.49|563.29|560.49|563.38|560.58|563.29|560.49|0
1639467840000|2021-12-14 07:44:00|563.2|560.4|562.83|560.03|563.2|560.4|562.83|560.03|0
1639467850000|2021-12-14 07:44:10|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1639467870000|2021-12-14 07:44:30|562.56|559.76|562.55|559.75|562.65|559.85|562.47|559.67|0
1639467880000|2021-12-14 07:44:40|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1639467890000|2021-12-14 07:44:50|562.55|559.75|562.65|559.85|562.65|559.85|562.55|559.75|0
1639467900000|2021-12-14 07:45:00|562.74|559.94|562.65|559.85|562.83|560.03|562.65|559.85|0
1639467910000|2021-12-14 07:45:10|562.83|560.03|562.74|559.94|563.02|560.22|562.74|559.94|0
1639467920000|2021-12-14 07:45:20|562.65|559.85|562.74|559.94|562.74|559.94|562.65|559.85|0
1639467930000|2021-12-14 07:45:30|562.65|559.85|562.74|559.94|562.74|559.94|562.65|559.85|0
1639467940000|2021-12-14 07:45:40|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1639467950000|2021-12-14 07:45:50|562.47|559.67|562.1|559.3|562.47|559.67|562.1|559.3|0
1639467960000|2021-12-14 07:46:00|562.28|559.48|562.1|559.3|562.28|559.48|562.1|559.3|0
1639467970000|2021-12-14 07:46:10|562.01|559.21|562.1|559.3|562.1|559.3|562.01|559.21|0
1639467990000|2021-12-14 07:46:30|562.19|559.39|562.28|559.48|562.28|559.48|562.19|559.39|0
1639468000000|2021-12-14 07:46:40|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1639468010000|2021-12-14 07:46:50|561.92|559.12|561.74|558.94|561.92|559.12|561.74|558.94|0
1639468020000|2021-12-14 07:47:00|561.82|559.02|561.92|559.12|561.92|559.12|561.82|559.02|0
1639468030000|2021-12-14 07:47:10|562.01|559.21|561.92|559.12|562.1|559.3|561.92|559.12|0
1639468040000|2021-12-14 07:47:20|562.01|559.21|561.82|559.02|562.01|559.21|561.82|559.02|0
1639468050000|2021-12-14 07:47:30|561.92|559.12|562.1|559.3|562.1|559.3|561.92|559.12|0
1639468060000|2021-12-14 07:47:40|561.92|559.12|562.1|559.3|562.1|559.3|561.92|559.12|0
1639468070000|2021-12-14 07:47:50|562.01|559.21|562.01|559.21|562.01|559.21|561.92|559.12|0
1639468080000|2021-12-14 07:48:00|561.92|559.12|562.28|559.48|562.28|559.48|561.92|559.12|0
1639468090000|2021-12-14 07:48:10|562.19|559.39|562.1|559.3|562.19|559.39|562.1|559.3|0
1639468100000|2021-12-14 07:48:20|562.47|559.67|562.28|559.48|562.47|559.67|562.28|559.48|0
1639468120000|2021-12-14 07:48:40|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1639468140000|2021-12-14 07:49:00|562|559.2|562.1|559.3|562.1|559.3|562|559.2|0
1639468150000|2021-12-14 07:49:10|562.28|559.48|562.46|559.66|562.46|559.66|562.28|559.48|0
1639468170000|2021-12-14 07:49:30|562.55|559.75|562.55|559.75|562.55|559.75|562.55|559.75|0
1639468180000|2021-12-14 07:49:40|562.65|559.85|562.65|559.85|562.83|560.03|562.65|559.85|0
1639468190000|2021-12-14 07:49:50|562.46|559.66|562.28|559.48|562.46|559.66|562.28|559.48|0
1639468200000|2021-12-14 07:50:00|562.46|559.66|562.83|560.03|562.83|560.03|562.46|559.66|0
1639468210000|2021-12-14 07:50:10|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1639468230000|2021-12-14 07:50:30|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1639468240000|2021-12-14 07:50:40|562.73|559.93|562.65|559.85|562.73|559.93|562.65|559.85|0
1639468250000|2021-12-14 07:50:50|562.83|560.03|562.73|559.93|562.83|560.03|562.73|559.93|0
1639468260000|2021-12-14 07:51:00|562.83|560.03|563.2|560.4|563.2|560.4|562.83|560.03|0
1639468270000|2021-12-14 07:51:10|563.01|560.21|563.01|560.21|563.01|560.21|563.01|560.21|0
1639468280000|2021-12-14 07:51:20|563.1|560.3|563.1|560.3|563.1|560.3|563.1|560.3|0
1639468290000|2021-12-14 07:51:30|563.01|560.21|563.2|560.4|563.2|560.4|563.01|560.21|0
1639468300000|2021-12-14 07:51:40|563.19|560.39|563.19|560.39|563.28|560.48|563.19|560.39|0
1639468310000|2021-12-14 07:51:50|563.38|560.58|563.38|560.58|563.38|560.58|563.38|560.58|0
1639468330000|2021-12-14 07:52:10|563.19|560.39|563.28|560.48|563.28|560.48|563.19|560.39|0
1639468340000|2021-12-14 07:52:20|563.19|560.39|563.19|560.39|563.19|560.39|563.19|560.39|0
1639468370000|2021-12-14 07:52:50|563.28|560.48|563.19|560.39|563.28|560.48|563.19|560.39|0
1639468390000|2021-12-14 07:53:10|563.38|560.58|563.38|560.58|563.38|560.58|563.19|560.39|0
1639468400000|2021-12-14 07:53:20|563.19|560.39|563.19|560.39|563.28|560.48|563.19|560.39|0
1639468410000|2021-12-14 07:53:30|563.28|560.48|563.19|560.39|563.28|560.48|563.19|560.39|0
1639468420000|2021-12-14 07:53:40|563.28|560.48|563.19|560.39|563.28|560.48|563.19|560.39|0
1639468430000|2021-12-14 07:53:50|563.28|560.48|563.19|560.39|563.28|560.48|563.19|560.39|0
1639468440000|2021-12-14 07:54:00|563.28|560.48|563.28|560.48|563.28|560.48|563.28|560.48|0
1639468450000|2021-12-14 07:54:10|563.38|560.58|563.38|560.58|563.38|560.58|563.38|560.58|0
1639468470000|2021-12-14 07:54:30|563.56|560.76|563.38|560.58|563.56|560.76|563.38|560.58|0
1639468480000|2021-12-14 07:54:40|563.01|560.21|563.01|560.21|563.01|560.21|563.01|560.21|0
1639468490000|2021-12-14 07:54:50|563.19|560.39|563.19|560.39|563.19|560.39|563.19|560.39|0
1639468500000|2021-12-14 07:55:00|563.38|560.58|563.19|560.39|563.38|560.58|563.19|560.39|0
1639468510000|2021-12-14 07:55:10|563.1|560.3|563.19|560.39|563.28|560.48|563.1|560.3|0
1639468520000|2021-12-14 07:55:20|563.38|560.58|563.38|560.58|563.38|560.58|563.38|560.58|0
1639468530000|2021-12-14 07:55:30|563.19|560.39|563.68|560.88|563.68|560.88|563.01|560.21|0
1639468540000|2021-12-14 07:55:40|563.77|560.97|563.77|560.97|563.77|560.97|563.68|560.88|0
1639468570000|2021-12-14 07:56:10|563.41|560.61|563.59|560.79|563.59|560.79|563.41|560.61|0
1639468590000|2021-12-14 07:56:30|563.68|560.88|563.68|560.88|563.68|560.88|563.68|560.88|0
1639468600000|2021-12-14 07:56:40|563.77|560.97|563.59|560.79|563.77|560.97|563.59|560.79|0
1639468610000|2021-12-14 07:56:50|563.68|560.88|563.77|560.97|563.77|560.97|563.68|560.88|0
1639468620000|2021-12-14 07:57:00|563.68|560.88|563.68|560.88|563.68|560.88|563.59|560.79|0
1639468630000|2021-12-14 07:57:10|563.59|560.79|563.59|560.79|563.59|560.79|563.59|560.79|0
1639468640000|2021-12-14 07:57:20|563.49|560.69|563.41|560.61|563.49|560.69|563.22|560.42|0
1639468650000|2021-12-14 07:57:30|563.04|560.24|562.94|560.14|563.04|560.24|562.94|560.14|0
1639468660000|2021-12-14 07:57:40|563.04|560.24|563.04|560.24|563.04|560.24|563.04|560.24|0
1639468670000|2021-12-14 07:57:50|563.22|560.42|563.22|560.42|563.22|560.42|563.22|560.42|0
1639468690000|2021-12-14 07:58:10|563.04|560.24|563.04|560.24|563.13|560.33|563.04|560.24|0
1639468700000|2021-12-14 07:58:20|562.86|560.06|562.86|560.06|562.86|560.06|562.86|560.06|0
1639468710000|2021-12-14 07:58:30|562.67|559.87|562.76|559.96|562.76|559.96|562.67|559.87|0
1639468720000|2021-12-14 07:58:40|562.67|559.87|562.49|559.69|562.67|559.87|562.49|559.69|0
1639468730000|2021-12-14 07:58:50|562.31|559.51|562.49|559.69|562.49|559.69|562.31|559.51|0
1639468750000|2021-12-14 07:59:10|562.67|559.87|562.58|559.78|562.67|559.87|562.58|559.78|0
1639468760000|2021-12-14 07:59:20|562.86|560.06|562.86|560.06|562.86|560.06|562.86|560.06|0
1639468770000|2021-12-14 07:59:30|562.67|559.87|562.49|559.69|562.67|559.87|562.49|559.69|0
1639468780000|2021-12-14 07:59:40|562.67|559.87|562.49|559.69|562.67|559.87|562.49|559.69|0
1639468790000|2021-12-14 07:59:50|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1639468800000|2021-12-14 08:00:00|563.04|560.24|563.04|560.24|563.22|560.42|563.04|560.24|0
1639468810000|2021-12-14 08:00:10|563.77|560.97|563.95|561.15|564.13|561.33|563.77|560.97|0
1639468820000|2021-12-14 08:00:20|564.22|561.42|563.95|561.15|564.22|561.42|563.95|561.15|0
1639468830000|2021-12-14 08:00:30|564.13|561.33|564.13|561.33|564.32|561.52|564.13|561.33|0
1639468840000|2021-12-14 08:00:40|564.32|561.52|564.5|561.7|564.5|561.7|564.32|561.52|0
1639468850000|2021-12-14 08:00:50|564.32|561.52|564.32|561.52|564.32|561.52|564.13|561.33|0
1639468860000|2021-12-14 08:01:00|564.13|561.33|564.68|561.88|564.68|561.88|564.13|561.33|0
1639468870000|2021-12-14 08:01:10|564.87|562.07|564.87|562.07|564.87|562.07|564.68|561.88|0
1639468880000|2021-12-14 08:01:20|565.05|562.25|565.05|562.25|565.05|562.25|565.05|562.25|0
1639468890000|2021-12-14 08:01:30|564.87|562.07|564.95|562.15|565.14|562.34|564.87|562.07|0
1639468900000|2021-12-14 08:01:40|564.87|562.07|564.87|562.07|565.05|562.25|564.87|562.07|0
1639468910000|2021-12-14 08:01:50|565.05|562.25|564.77|561.97|565.05|562.25|564.77|561.97|0
1639468920000|2021-12-14 08:02:00|565.05|562.25|565.23|562.43|565.6|562.8|565.05|562.25|0
1639468930000|2021-12-14 08:02:10|565.41|562.61|565.23|562.43|565.6|562.8|565.23|562.43|0
1639468940000|2021-12-14 08:02:20|565.41|562.61|565.41|562.61|565.41|562.61|565.41|562.61|0
1639468950000|2021-12-14 08:02:30|565.6|562.8|565.41|562.61|565.6|562.8|565.41|562.61|0
1639468960000|2021-12-14 08:02:40|565.23|562.43|565.41|562.61|565.41|562.61|565.23|562.43|0
1639468970000|2021-12-14 08:02:50|565.5|562.7|565.23|562.43|565.5|562.7|565.23|562.43|0
1639468980000|2021-12-14 08:03:00|565.05|562.25|565.23|562.43|565.23|562.43|565.05|562.25|0
1639468990000|2021-12-14 08:03:10|565.05|562.25|565.41|562.61|565.41|562.61|565.05|562.25|0
1639469000000|2021-12-14 08:03:20|565.6|562.8|565.41|562.61|565.6|562.8|565.41|562.61|0
1639469020000|2021-12-14 08:03:40|565.23|562.43|565.41|562.61|565.41|562.61|565.23|562.43|0
1639469030000|2021-12-14 08:03:50|565.5|562.7|565.41|562.61|565.6|562.8|565.41|562.61|0
1639469040000|2021-12-14 08:04:00|565.23|562.43|565.23|562.43|565.23|562.43|565.23|562.43|0
1639469050000|2021-12-14 08:04:10|565.05|562.25|565.23|562.43|565.23|562.43|565.05|562.25|0
1639469060000|2021-12-14 08:04:20|565.41|562.61|565.41|562.61|565.41|562.61|565.23|562.43|0
1639469070000|2021-12-14 08:04:30|565.6|562.8|565.41|562.61|565.6|562.8|565.41|562.61|0
1639469080000|2021-12-14 08:04:40|565.6|562.8|565.41|562.61|565.6|562.8|565.41|562.61|0
1639469090000|2021-12-14 08:04:50|565.23|562.43|565.23|562.43|565.23|562.43|565.23|562.43|0
1639469100000|2021-12-14 08:05:00|565.21|562.81|565.3|562.9|565.4|563|565.21|562.81|0
1639469110000|2021-12-14 08:05:10|565.4|563|565.58|563.18|565.58|563.18|565.4|563|0
1639469120000|2021-12-14 08:05:20|565.76|563.36|565.67|563.27|565.76|563.36|565.67|563.27|0
1639469130000|2021-12-14 08:05:30|565.58|563.18|566.13|563.73|566.13|563.73|565.58|563.18|0
1639469140000|2021-12-14 08:05:40|565.95|563.55|566.13|563.73|566.13|563.73|565.85|563.45|0
1639469150000|2021-12-14 08:05:50|566.31|563.91|566.31|563.91|566.31|563.91|566.31|563.91|0
1639469160000|2021-12-14 08:06:00|566.58|564.18|566.31|563.91|566.58|564.18|566.31|563.91|0
1639469170000|2021-12-14 08:06:10|566.13|563.73|566.49|564.09|566.49|564.09|566.13|563.73|0
1639469180000|2021-12-14 08:06:20|566.31|563.91|566.31|563.91|566.31|563.91|566.13|563.73|0
1639469190000|2021-12-14 08:06:30|566.4|564|566.4|564|566.4|564|566.4|564|0
1639469200000|2021-12-14 08:06:40|566.49|564.09|566.49|564.09|566.49|564.09|566.31|563.91|0
1639469210000|2021-12-14 08:06:50|566.31|563.91|566.31|563.91|566.31|563.91|566.31|563.91|0
1639469220000|2021-12-14 08:07:00|566.49|564.09|566.68|564.28|566.68|564.28|566.31|563.91|0
1639469230000|2021-12-14 08:07:10|566.49|564.09|566.68|564.28|566.68|564.28|566.49|564.09|0
1639469240000|2021-12-14 08:07:20|566.49|564.09|566.31|563.91|566.49|564.09|566.31|563.91|0
1639469250000|2021-12-14 08:07:30|566.13|563.73|566.31|563.91|566.31|563.91|566.13|563.73|0
1639469260000|2021-12-14 08:07:40|566.13|563.73|565.94|563.54|566.31|563.91|565.94|563.54|0
1639469270000|2021-12-14 08:07:50|566.13|563.73|565.94|563.54|566.31|563.91|565.94|563.54|0
1639469280000|2021-12-14 08:08:00|566.13|563.73|566.21|563.81|566.31|563.91|566.13|563.73|0
1639469290000|2021-12-14 08:08:10|566.31|563.91|566.31|563.91|566.31|563.91|566.31|563.91|0
1639469300000|2021-12-14 08:08:20|566.49|564.09|566.49|564.09|566.49|564.09|566.49|564.09|0
1639469310000|2021-12-14 08:08:30|566.31|563.91|566.31|563.91|566.31|563.91|566.31|563.91|0
1639469320000|2021-12-14 08:08:40|566.4|564|566.21|563.81|566.4|564|566.21|563.81|0
1639469330000|2021-12-14 08:08:50|566.13|563.73|566.13|563.73|566.13|563.73|566.13|563.73|0
1639469340000|2021-12-14 08:09:00|566.31|563.91|566.49|564.09|566.49|564.09|566.31|563.91|0
1639469350000|2021-12-14 08:09:10|566.68|564.28|566.49|564.09|566.68|564.28|566.49|564.09|0
1639469360000|2021-12-14 08:09:20|566.68|564.28|566.49|564.09|566.68|564.28|566.49|564.09|0
1639469380000|2021-12-14 08:09:40|566.68|564.28|566.68|564.28|566.68|564.28|566.68|564.28|0
1639469390000|2021-12-14 08:09:50|566.49|564.09|566.49|564.09|566.49|564.09|566.31|563.91|0
1639469400000|2021-12-14 08:10:00|566.68|564.28|566.68|564.28|566.68|564.28|566.49|564.09|0
1639469410000|2021-12-14 08:10:10|566.86|564.46|566.68|564.28|566.86|564.46|566.68|564.28|0
1639469420000|2021-12-14 08:10:20|566.49|564.09|566.31|563.91|566.49|564.09|566.31|563.91|0
1639469430000|2021-12-14 08:10:30|566.49|564.09|566.68|564.28|566.76|564.36|566.49|564.09|0
1639469440000|2021-12-14 08:10:40|566.49|564.09|566.49|564.09|566.49|564.09|566.49|564.09|0
1639469460000|2021-12-14 08:11:00|566.68|564.28|566.31|563.91|566.68|564.28|566.31|563.91|0
1639469470000|2021-12-14 08:11:10|566.49|564.09|566.49|564.09|566.49|564.09|566.49|564.09|0
1639469480000|2021-12-14 08:11:20|566.58|564.18|566.49|564.09|566.58|564.18|566.49|564.09|0
1639469490000|2021-12-14 08:11:30|566.67|564.27|566.86|564.46|566.86|564.46|566.67|564.27|0
1639469510000|2021-12-14 08:11:50|566.76|564.36|566.67|564.27|566.76|564.36|566.67|564.27|0
1639469520000|2021-12-14 08:12:00|566.76|564.36|566.67|564.27|566.76|564.36|566.67|564.27|0
1639469530000|2021-12-14 08:12:10|566.58|564.18|566.31|563.91|566.67|564.27|566.31|563.91|0
1639469540000|2021-12-14 08:12:20|566.21|563.81|566.31|563.91|566.31|563.91|566.21|563.81|0
1639469550000|2021-12-14 08:12:30|566.4|564|566.4|564|566.4|564|566.31|563.91|0
1639469560000|2021-12-14 08:12:40|566.31|563.91|566.31|563.91|566.31|563.91|566.31|563.91|0
1639469570000|2021-12-14 08:12:50|566.12|563.72|566.12|563.72|566.12|563.72|566.12|563.72|0
1639469580000|2021-12-14 08:13:00|566.31|563.91|566.31|563.91|566.31|563.91|566.31|563.91|0
1639469590000|2021-12-14 08:13:10|566.49|564.09|566.4|564|566.49|564.09|566.4|564|0
1639469600000|2021-12-14 08:13:20|566.49|564.09|566.67|564.27|566.67|564.27|566.49|564.09|0
1639469610000|2021-12-14 08:13:30|566.86|564.46|566.49|564.09|566.86|564.46|566.49|564.09|0
1639469630000|2021-12-14 08:13:50|566.31|563.91|566.21|563.81|566.31|563.91|566.21|563.81|0
1639469640000|2021-12-14 08:14:00|566.12|563.72|566.21|563.81|566.31|563.91|566.12|563.72|0
1639469650000|2021-12-14 08:14:10|566.31|563.91|565.94|563.54|566.31|563.91|565.94|563.54|0
1639469660000|2021-12-14 08:14:20|565.76|563.36|565.94|563.54|565.94|563.54|565.76|563.36|0
1639469670000|2021-12-14 08:14:30|566.12|563.72|565.57|563.17|566.12|563.72|565.57|563.17|0
1639469680000|2021-12-14 08:14:40|565.66|563.26|565.76|563.36|565.76|563.36|565.66|563.26|0
1639469700000|2021-12-14 08:15:00|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1639469720000|2021-12-14 08:15:20|565.3|562.9|564.84|562.44|565.3|562.9|564.84|562.44|0
1639469730000|2021-12-14 08:15:30|565.02|562.62|565.21|562.81|565.3|562.9|564.84|562.44|0
1639469740000|2021-12-14 08:15:40|565.39|562.99|565.57|563.17|565.57|563.17|565.39|562.99|0
1639469750000|2021-12-14 08:15:50|565.39|562.99|565.39|562.99|565.57|563.17|565.39|562.99|0
1639469760000|2021-12-14 08:16:00|565.57|563.17|565.39|562.99|565.57|563.17|565.39|562.99|0
1639469790000|2021-12-14 08:16:30|565.48|563.08|565.57|563.17|565.57|563.17|565.48|563.08|0
1639469800000|2021-12-14 08:16:40|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1639469810000|2021-12-14 08:16:50|565.21|562.81|565.39|562.99|565.39|562.99|565.21|562.81|0
1639469820000|2021-12-14 08:17:00|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1639469830000|2021-12-14 08:17:10|565.39|562.99|565.39|562.99|565.39|562.99|565.29|562.89|0
1639469840000|2021-12-14 08:17:20|565.29|562.89|565.39|562.99|565.39|562.99|565.29|562.89|0
1639469860000|2021-12-14 08:17:40|565.66|563.26|565.57|563.17|565.66|563.26|565.57|563.17|0
1639469870000|2021-12-14 08:17:50|565.48|563.08|565.57|563.17|565.57|563.17|565.48|563.08|0
1639469880000|2021-12-14 08:18:00|565.39|562.99|565.57|563.17|565.57|563.17|565.39|562.99|0
1639469890000|2021-12-14 08:18:10|565.39|562.99|565.21|562.81|565.39|562.99|565.21|562.81|0
1639469900000|2021-12-14 08:18:20|565.29|562.89|565.21|562.81|565.39|562.99|565.21|562.81|0
1639469910000|2021-12-14 08:18:30|565.29|562.89|565.39|562.99|565.39|562.99|565.21|562.81|0
1639469920000|2021-12-14 08:18:40|565.21|562.81|565.21|562.81|565.39|562.99|565.21|562.81|0
1639469930000|2021-12-14 08:18:50|565.39|562.99|565.29|562.89|565.39|562.99|565.21|562.81|0
1639469940000|2021-12-14 08:19:00|565.21|562.81|565.11|562.71|565.21|562.81|565.11|562.71|0
1639469950000|2021-12-14 08:19:10|565.02|562.62|564.66|562.26|565.02|562.62|564.66|562.26|0
1639469960000|2021-12-14 08:19:20|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1639469970000|2021-12-14 08:19:30|564.29|561.89|564.11|561.71|564.29|561.89|564.11|561.71|0
1639469980000|2021-12-14 08:19:40|564.2|561.8|564.11|561.71|564.2|561.8|564.11|561.71|0
1639469990000|2021-12-14 08:19:50|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1639470000000|2021-12-14 08:20:00|564.11|561.71|564.01|561.61|564.29|561.89|564.01|561.61|0
1639470010000|2021-12-14 08:20:10|564.11|561.71|564.11|561.71|564.47|562.07|564.11|561.71|0
1639470020000|2021-12-14 08:20:20|564.29|561.89|564.47|562.07|564.66|562.26|564.29|561.89|0
1639470030000|2021-12-14 08:20:30|564.66|562.26|564.29|561.89|564.66|562.26|564.29|561.89|0
1639470040000|2021-12-14 08:20:40|564.11|561.71|564.29|561.89|564.29|561.89|564.11|561.71|0
1639470050000|2021-12-14 08:20:50|564.11|561.71|564.11|561.71|564.11|561.71|564.11|561.71|0
1639470060000|2021-12-14 08:21:00|564.29|561.89|564.29|561.89|564.29|561.89|564.11|561.71|0
1639470070000|2021-12-14 08:21:10|564.11|561.71|563.92|561.52|564.11|561.71|563.92|561.52|0
1639470080000|2021-12-14 08:21:20|564.11|561.71|564.11|561.71|564.11|561.71|564.11|561.71|0
1639470090000|2021-12-14 08:21:30|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1639470100000|2021-12-14 08:21:40|564.11|561.71|564.11|561.71|564.11|561.71|563.92|561.52|0
1639470110000|2021-12-14 08:21:50|564.01|561.61|564.29|561.89|564.29|561.89|563.92|561.52|0
1639470120000|2021-12-14 08:22:00|564.38|561.98|564.29|561.89|564.38|561.98|564.29|561.89|0
1639470130000|2021-12-14 08:22:10|564.47|562.07|564.66|562.26|564.84|562.44|564.47|562.07|0
1639470140000|2021-12-14 08:22:20|564.84|562.44|564.66|562.26|564.84|562.44|564.66|562.26|0
1639470150000|2021-12-14 08:22:30|564.47|562.07|564.84|562.44|564.84|562.44|564.47|562.07|0
1639470160000|2021-12-14 08:22:40|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1639470170000|2021-12-14 08:22:50|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1639470180000|2021-12-14 08:23:00|565.29|562.89|565.29|562.89|565.29|562.89|565.29|562.89|0
1639470190000|2021-12-14 08:23:10|565.39|562.99|565.2|562.8|565.39|562.99|565.2|562.8|0
1639470200000|2021-12-14 08:23:20|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1639470210000|2021-12-14 08:23:30|565.57|563.17|565.57|563.17|565.57|563.17|565.57|563.17|0
1639470220000|2021-12-14 08:23:40|565.66|563.26|565.75|563.35|565.75|563.35|565.66|563.26|0
1639470230000|2021-12-14 08:23:50|565.57|563.17|565.75|563.35|565.75|563.35|565.57|563.17|0
1639470240000|2021-12-14 08:24:00|565.57|563.17|565.39|562.99|565.57|563.17|565.39|562.99|0
1639470250000|2021-12-14 08:24:10|565.47|563.07|565.39|562.99|565.47|563.07|565.39|562.99|0
1639470260000|2021-12-14 08:24:20|565.47|563.07|565.47|563.07|565.57|563.17|565.47|563.07|0
1639470270000|2021-12-14 08:24:30|565.57|563.17|565.39|562.99|565.57|563.17|565.39|562.99|0
1639470280000|2021-12-14 08:24:40|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1639470290000|2021-12-14 08:24:50|565.29|562.89|565.2|562.8|565.29|562.89|565.2|562.8|0
1639470300000|2021-12-14 08:25:00|565.39|562.99|565.02|562.62|565.39|562.99|565.02|562.62|0
1639470310000|2021-12-14 08:25:10|565.11|562.71|565.2|562.8|565.2|562.8|565.02|562.62|0
1639470320000|2021-12-14 08:25:20|565.39|562.99|565.57|563.17|565.57|563.17|565.39|562.99|0
1639470330000|2021-12-14 08:25:30|565.39|562.99|565.2|562.8|565.39|562.99|565.2|562.8|0
1639470340000|2021-12-14 08:25:40|565.11|562.71|564.84|562.44|565.11|562.71|564.84|562.44|0
1639470360000|2021-12-14 08:26:00|565.02|562.62|564.84|562.44|565.02|562.62|564.84|562.44|0
1639470370000|2021-12-14 08:26:10|564.92|562.52|564.84|562.44|564.92|562.52|564.84|562.44|0
1639470390000|2021-12-14 08:26:30|565.02|562.62|565.2|562.8|565.2|562.8|565.02|562.62|0
1639470400000|2021-12-14 08:26:40|565.02|562.62|564.65|562.25|565.11|562.71|564.65|562.25|0
1639470410000|2021-12-14 08:26:50|564.84|562.44|564.84|562.44|564.84|562.44|564.84|562.44|0
1639470420000|2021-12-14 08:27:00|564.74|562.34|564.56|562.16|564.74|562.34|564.56|562.16|0
1639470430000|2021-12-14 08:27:10|564.65|562.25|564.84|562.44|564.84|562.44|564.65|562.25|0
1639470440000|2021-12-14 08:27:20|564.74|562.34|564.74|562.34|564.74|562.34|564.74|562.34|0
1639470450000|2021-12-14 08:27:30|564.84|562.44|564.65|562.25|564.84|562.44|564.65|562.25|0
1639470460000|2021-12-14 08:27:40|564.47|562.07|564.47|562.07|564.65|562.25|564.47|562.07|0
1639470480000|2021-12-14 08:28:00|564.56|562.16|564.47|562.07|564.65|562.25|564.47|562.07|0
1639470490000|2021-12-14 08:28:10|564.29|561.89|564.47|562.07|564.47|562.07|564.29|561.89|0
1639470500000|2021-12-14 08:28:20|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1639470520000|2021-12-14 08:28:40|564.37|561.97|564.29|561.89|564.47|562.07|564.29|561.89|0
1639470530000|2021-12-14 08:28:50|564.37|561.97|564.29|561.89|564.37|561.97|564.29|561.89|0
1639470550000|2021-12-14 08:29:10|564.1|561.7|564.1|561.7|564.19|561.79|564.1|561.7|0
1639470560000|2021-12-14 08:29:20|564.01|561.61|564.1|561.7|564.1|561.7|564.01|561.61|0
1639470590000|2021-12-14 08:29:50|564.29|561.89|564.37|561.97|564.47|562.07|564.29|561.89|0
1639470600000|2021-12-14 08:30:00|564.74|562.34|564.65|562.25|564.74|562.34|564.65|562.25|0
1639470610000|2021-12-14 08:30:10|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1639470620000|2021-12-14 08:30:20|564.65|562.25|564.47|562.07|564.65|562.25|564.47|562.07|0
1639470630000|2021-12-14 08:30:30|564.56|562.16|564.47|562.07|564.56|562.16|564.47|562.07|0
1639470640000|2021-12-14 08:30:40|564.65|562.25|564.47|562.07|564.65|562.25|564.47|562.07|0
1639470650000|2021-12-14 08:30:50|564.37|561.97|564.37|561.97|564.37|561.97|564.37|561.97|0
1639470660000|2021-12-14 08:31:00|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1639470680000|2021-12-14 08:31:20|565.02|562.62|564.83|562.43|565.02|562.62|564.83|562.43|0
1639470690000|2021-12-14 08:31:30|564.65|562.25|564.47|562.07|564.65|562.25|564.47|562.07|0
1639470720000|2021-12-14 08:32:00|564.28|561.88|564.1|561.7|564.28|561.88|564.01|561.61|0
1639470730000|2021-12-14 08:32:10|564.28|561.88|564.28|561.88|564.47|562.07|564.28|561.88|0
1639470740000|2021-12-14 08:32:20|564.1|561.7|563.92|561.52|564.1|561.7|563.92|561.52|0
1639470750000|2021-12-14 08:32:30|563.74|561.34|563.92|561.52|563.92|561.52|563.74|561.34|0
1639470770000|2021-12-14 08:32:50|564.01|561.61|563.92|561.52|564.01|561.61|563.92|561.52|0
1639470790000|2021-12-14 08:33:10|563.74|561.34|563.74|561.34|563.74|561.34|563.74|561.34|0
1639470800000|2021-12-14 08:33:20|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1639470810000|2021-12-14 08:33:30|563.74|561.34|563.74|561.34|563.74|561.34|563.74|561.34|0
1639470820000|2021-12-14 08:33:40|563.92|561.52|563.82|561.42|563.92|561.52|563.74|561.34|0
1639470830000|2021-12-14 08:33:50|563.74|561.34|563.73|561.33|563.74|561.34|563.73|561.33|0
1639470840000|2021-12-14 08:34:00|563.92|561.52|563.92|561.52|563.92|561.52|563.73|561.33|0
1639470850000|2021-12-14 08:34:10|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1639470870000|2021-12-14 08:34:30|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1639470880000|2021-12-14 08:34:40|564.1|561.7|564.28|561.88|564.28|561.88|564.1|561.7|0
1639470890000|2021-12-14 08:34:50|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1639470900000|2021-12-14 08:35:00|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1639470920000|2021-12-14 08:35:20|564.37|561.97|564.47|562.07|564.47|562.07|564.37|561.97|0
1639470930000|2021-12-14 08:35:30|564.65|562.25|564.47|562.07|564.65|562.25|564.47|562.07|0
1639470940000|2021-12-14 08:35:40|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1639470950000|2021-12-14 08:35:50|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1639470960000|2021-12-14 08:36:00|564.74|562.34|564.83|562.43|564.83|562.43|564.74|562.34|0
1639470970000|2021-12-14 08:36:10|564.74|562.34|564.47|562.07|564.74|562.34|564.47|562.07|0
1639470980000|2021-12-14 08:36:20|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1639470990000|2021-12-14 08:36:30|564.47|562.07|564.47|562.07|564.47|562.07|564.28|561.88|0
1639471000000|2021-12-14 08:36:40|564.28|561.88|564.28|561.88|564.28|561.88|564.19|561.79|0
1639471010000|2021-12-14 08:36:50|564.19|561.79|564.28|561.88|564.28|561.88|564.1|561.7|0
1639471020000|2021-12-14 08:37:00|564.19|561.79|564.28|561.88|564.28|561.88|564.19|561.79|0
1639471030000|2021-12-14 08:37:10|564.46|562.06|564.28|561.88|564.46|562.06|564.28|561.88|0
1639471050000|2021-12-14 08:37:30|564.1|561.7|563.92|561.52|564.1|561.7|563.92|561.52|0
1639471060000|2021-12-14 08:37:40|563.73|561.33|563.73|561.33|563.73|561.33|563.73|561.33|0
1639471070000|2021-12-14 08:37:50|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1639471080000|2021-12-14 08:38:00|563.37|560.97|563.73|561.33|563.73|561.33|563.37|560.97|0
1639471090000|2021-12-14 08:38:10|563.55|561.15|563.55|561.15|563.73|561.33|563.55|561.15|0
1639471100000|2021-12-14 08:38:20|563.73|561.33|563.73|561.33|563.73|561.33|563.55|561.15|0
1639471110000|2021-12-14 08:38:30|563.92|561.52|563.73|561.33|563.92|561.52|563.73|561.33|0
1639471120000|2021-12-14 08:38:40|563.92|561.52|563.64|561.24|563.92|561.52|563.64|561.24|0
1639471130000|2021-12-14 08:38:50|563.73|561.33|563.27|560.87|563.73|561.33|563.27|560.87|0
1639471140000|2021-12-14 08:39:00|563.37|560.97|563.92|561.52|563.92|561.52|563.37|560.97|0
1639471150000|2021-12-14 08:39:10|564.1|561.7|564.46|562.06|564.46|562.06|564.1|561.7|0
1639471160000|2021-12-14 08:39:20|564.28|561.88|564.37|561.97|564.46|562.06|564.28|561.88|0
1639471170000|2021-12-14 08:39:30|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1639471190000|2021-12-14 08:39:50|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1639471200000|2021-12-14 08:40:00|564.55|562.15|564.1|561.7|564.55|562.15|564.1|561.7|0
1639471210000|2021-12-14 08:40:10|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1639471220000|2021-12-14 08:40:20|564.37|561.97|564.37|561.97|564.37|561.97|564.37|561.97|0
1639471230000|2021-12-14 08:40:30|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1639471250000|2021-12-14 08:40:50|564.46|562.06|564.73|562.33|564.73|562.33|564.46|562.06|0
1639471260000|2021-12-14 08:41:00|564.65|562.25|564.46|562.06|564.65|562.25|564.28|561.88|0
1639471290000|2021-12-14 08:41:30|564.28|561.88|564.46|562.06|564.46|562.06|564.28|561.88|0
1639471300000|2021-12-14 08:41:40|564.55|562.15|564.46|562.06|564.55|562.15|564.46|562.06|0
1639471310000|2021-12-14 08:41:50|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1639471330000|2021-12-14 08:42:10|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1639471340000|2021-12-14 08:42:20|564.92|562.52|565.01|562.61|565.01|562.61|564.92|562.52|0
1639471350000|2021-12-14 08:42:30|565.19|562.79|564.83|562.43|565.19|562.79|564.83|562.43|0
1639471360000|2021-12-14 08:42:40|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1639471370000|2021-12-14 08:42:50|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1639471400000|2021-12-14 08:43:20|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1639471420000|2021-12-14 08:43:40|565.56|563.16|565.56|563.16|565.56|563.16|565.56|563.16|0
1639471430000|2021-12-14 08:43:50|565.38|562.98|565.38|562.98|565.46|563.06|565.38|562.98|0
1639471440000|2021-12-14 08:44:00|565.46|563.06|565.38|562.98|565.56|563.16|565.38|562.98|0
1639471450000|2021-12-14 08:44:10|565.56|563.16|565.56|563.16|565.56|563.16|565.56|563.16|0
1639471460000|2021-12-14 08:44:20|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1639471470000|2021-12-14 08:44:30|565.56|563.16|565.38|562.98|565.56|563.16|565.38|562.98|0
1639471480000|2021-12-14 08:44:40|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1639471490000|2021-12-14 08:44:50|565.28|562.88|565.38|562.98|565.38|562.98|565.28|562.88|0
1639471500000|2021-12-14 08:45:00|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1639471520000|2021-12-14 08:45:20|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1639471530000|2021-12-14 08:45:30|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1639471540000|2021-12-14 08:45:40|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1639471550000|2021-12-14 08:45:50|565.01|562.61|565.19|562.79|565.19|562.79|565.01|562.61|0
1639471560000|2021-12-14 08:46:00|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1639471570000|2021-12-14 08:46:10|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1639471580000|2021-12-14 08:46:20|564.91|562.51|564.83|562.43|564.91|562.51|564.83|562.43|0
1639471590000|2021-12-14 08:46:30|565.01|562.61|564.83|562.43|565.01|562.61|564.83|562.43|0
1639471600000|2021-12-14 08:46:40|564.64|562.24|564.64|562.24|564.64|562.24|564.64|562.24|0
1639471610000|2021-12-14 08:46:50|564.83|562.43|564.64|562.24|564.83|562.43|564.64|562.24|0
1639471620000|2021-12-14 08:47:00|564.83|562.43|564.83|562.43|564.83|562.43|564.64|562.24|0
1639471640000|2021-12-14 08:47:20|564.64|562.24|564.64|562.24|564.64|562.24|564.64|562.24|0
1639471650000|2021-12-14 08:47:30|564.83|562.43|565.01|562.61|565.01|562.61|564.83|562.43|0
1639471660000|2021-12-14 08:47:40|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1639471670000|2021-12-14 08:47:50|564.64|562.24|564.46|562.06|564.64|562.24|564.46|562.06|0
1639471680000|2021-12-14 08:48:00|564.28|561.88|564.46|562.06|564.46|562.06|564.28|561.88|0
1639471690000|2021-12-14 08:48:10|564.28|561.88|564.28|561.88|564.46|562.06|564.28|561.88|0
1639471710000|2021-12-14 08:48:30|564.09|561.69|564.28|561.88|564.28|561.88|564.09|561.69|0
1639471720000|2021-12-14 08:48:40|564.46|562.06|564.28|561.88|564.46|562.06|564.28|561.88|0
1639471730000|2021-12-14 08:48:50|564.46|562.06|564.64|562.24|564.82|562.42|564.46|562.06|0
1639471740000|2021-12-14 08:49:00|564.46|562.06|564.28|561.88|564.46|562.06|564.28|561.88|0
1639471770000|2021-12-14 08:49:30|564.09|561.69|564.09|561.69|564.28|561.88|564.09|561.69|0
1639471780000|2021-12-14 08:49:40|564.18|561.78|563.91|561.51|564.18|561.78|563.91|561.51|0
1639471790000|2021-12-14 08:49:50|564|561.6|564|561.6|564|561.6|564|561.6|0
1639471800000|2021-12-14 08:50:00|563.73|561.33|564.09|561.69|564.09|561.69|563.73|561.33|0
1639471810000|2021-12-14 08:50:10|564.36|561.96|564.28|561.88|564.46|562.06|564.28|561.88|0
1639471820000|2021-12-14 08:50:20|564.46|562.06|564.28|561.88|564.46|562.06|564.28|561.88|0
1639471830000|2021-12-14 08:50:30|564.36|561.96|564.09|561.69|564.36|561.96|564.09|561.69|0
1639471840000|2021-12-14 08:50:40|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1639471850000|2021-12-14 08:50:50|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1639471860000|2021-12-14 08:51:00|563.73|561.33|563.54|561.14|563.73|561.33|563.36|560.96|0
1639471880000|2021-12-14 08:51:20|563.45|561.05|563.45|561.05|563.45|561.05|563.45|561.05|0
1639471890000|2021-12-14 08:51:30|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1639471900000|2021-12-14 08:51:40|563.45|561.05|563.45|561.05|563.45|561.05|563.45|561.05|0
1639471910000|2021-12-14 08:51:50|563.36|560.96|563.54|561.14|563.54|561.14|563.36|560.96|0
1639471920000|2021-12-14 08:52:00|563.36|560.96|563.36|560.96|563.36|560.96|563.36|560.96|0
1639471930000|2021-12-14 08:52:10|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1639471950000|2021-12-14 08:52:30|563.63|561.23|563.73|561.33|563.73|561.33|563.63|561.23|0
1639471960000|2021-12-14 08:52:40|563.81|561.41|563.73|561.33|563.81|561.41|563.73|561.33|0
1639471970000|2021-12-14 08:52:50|563.91|561.51|563.91|561.51|563.91|561.51|563.91|561.51|0
1639471980000|2021-12-14 08:53:00|564.09|561.69|563.73|561.33|564.09|561.69|563.73|561.33|0
1639471990000|2021-12-14 08:53:10|563.54|561.14|563.36|560.96|563.54|561.14|563.36|560.96|0
1639472000000|2021-12-14 08:53:20|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1639472010000|2021-12-14 08:53:30|563.63|561.23|563.54|561.14|563.73|561.33|563.54|561.14|0
1639472020000|2021-12-14 08:53:40|563.36|560.96|563.63|561.23|563.63|561.23|563.36|560.96|0
1639472030000|2021-12-14 08:53:50|563.54|561.14|563.63|561.23|563.63|561.23|563.54|561.14|0
1639472040000|2021-12-14 08:54:00|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1639472050000|2021-12-14 08:54:10|564.09|561.69|563.72|561.32|564.09|561.69|563.72|561.32|0
1639472070000|2021-12-14 08:54:30|563.54|561.14|563.36|560.96|563.54|561.14|563.36|560.96|0
1639472100000|2021-12-14 08:55:00|563.18|560.78|563.18|560.78|563.18|560.78|563.08|560.68|0
1639472110000|2021-12-14 08:55:10|563.36|560.96|563.36|560.96|563.36|560.96|563.36|560.96|0
1639472130000|2021-12-14 08:55:30|563.45|561.05|563.45|561.05|563.45|561.05|563.45|561.05|0
1639472140000|2021-12-14 08:55:40|563.36|560.96|563.36|560.96|563.54|561.14|563.36|560.96|0
1639472150000|2021-12-14 08:55:50|563.45|561.05|563.45|561.05|563.54|561.14|563.45|561.05|0
1639472160000|2021-12-14 08:56:00|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1639472170000|2021-12-14 08:56:10|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1639472180000|2021-12-14 08:56:20|563.54|561.14|563.36|560.96|563.54|561.14|563.36|560.96|0
1639472190000|2021-12-14 08:56:30|563.18|560.78|563.18|560.78|563.18|560.78|563.18|560.78|0
1639472210000|2021-12-14 08:56:50|563.17|560.77|563.17|560.77|563.17|560.77|562.99|560.59|0
1639472220000|2021-12-14 08:57:00|562.99|560.59|563.17|560.77|563.17|560.77|562.99|560.59|0
1639472250000|2021-12-14 08:57:30|563.26|560.86|563.17|560.77|563.26|560.86|563.17|560.77|0
1639472260000|2021-12-14 08:57:40|563.08|560.68|562.63|560.23|563.08|560.68|562.63|560.23|0
1639472270000|2021-12-14 08:57:50|562.81|560.41|562.99|560.59|562.99|560.59|562.81|560.41|0
1639472280000|2021-12-14 08:58:00|562.81|560.41|563.26|560.86|563.36|560.96|562.81|560.41|0
1639472290000|2021-12-14 08:58:10|563.36|560.96|563.44|561.04|563.44|561.04|563.36|560.96|0
1639472300000|2021-12-14 08:58:20|563.36|560.96|563.36|560.96|563.36|560.96|563.36|560.96|0
1639472310000|2021-12-14 08:58:30|563.54|561.14|563.72|561.32|563.72|561.32|563.54|561.14|0
1639472320000|2021-12-14 08:58:40|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1639472330000|2021-12-14 08:58:50|563.36|560.96|563.54|561.14|563.54|561.14|563.36|560.96|0
1639472340000|2021-12-14 08:59:00|563.44|561.04|563.44|561.04|563.44|561.04|563.36|560.96|0
1639472350000|2021-12-14 08:59:10|563.72|561.32|563.36|560.96|563.72|561.32|563.36|560.96|0
1639472360000|2021-12-14 08:59:20|563.26|560.86|563.17|560.77|563.26|560.86|563.17|560.77|0
1639472370000|2021-12-14 08:59:30|562.99|560.59|562.99|560.59|562.99|560.59|562.9|560.5|0
1639472380000|2021-12-14 08:59:40|562.63|560.23|562.63|560.23|562.63|560.23|562.63|560.23|0
1639472390000|2021-12-14 08:59:50|562.44|560.04|562.26|559.86|562.44|560.04|562.26|559.86|0
1639472400000|2021-12-14 09:00:00|562.44|560.04|562.71|560.31|562.71|560.31|562.44|560.04|0
1639472410000|2021-12-14 09:00:10|562.63|560.23|562.71|560.31|562.81|560.41|562.63|560.23|0
1639472420000|2021-12-14 09:00:20|562.81|560.41|562.26|559.86|562.81|560.41|562.26|559.86|0
1639472430000|2021-12-14 09:00:30|562.35|559.95|562.44|560.04|562.44|560.04|562.35|559.95|0
1639472440000|2021-12-14 09:00:40|562.62|560.22|562.26|559.86|562.62|560.22|562.26|559.86|0
1639472450000|2021-12-14 09:00:50|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1639472460000|2021-12-14 09:01:00|562.26|559.86|562.44|560.04|562.44|560.04|562.26|559.86|0
1639472470000|2021-12-14 09:01:10|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1639472480000|2021-12-14 09:01:20|562.26|559.86|561.98|559.58|562.26|559.86|561.98|559.58|0
1639472490000|2021-12-14 09:01:30|561.89|559.49|562.08|559.68|562.08|559.68|561.89|559.49|0
1639472510000|2021-12-14 09:01:50|562.26|559.86|562.08|559.68|562.26|559.86|562.08|559.68|0
1639472520000|2021-12-14 09:02:00|561.89|559.49|561.71|559.31|561.89|559.49|561.71|559.31|0
1639472530000|2021-12-14 09:02:10|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1639472540000|2021-12-14 09:02:20|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1639472550000|2021-12-14 09:02:30|562.26|559.86|562.26|559.86|562.26|559.86|562.08|559.68|0
1639472580000|2021-12-14 09:03:00|562.44|560.04|562.26|559.86|562.44|560.04|562.26|559.86|0
1639472610000|2021-12-14 09:03:30|562.08|559.68|562.16|559.76|562.16|559.76|562.08|559.68|0
1639472620000|2021-12-14 09:03:40|562.08|559.68|562.08|559.68|562.26|559.86|562.08|559.68|0
1639472630000|2021-12-14 09:03:50|561.98|559.58|562.08|559.68|562.08|559.68|561.98|559.58|0
1639472640000|2021-12-14 09:04:00|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1639472660000|2021-12-14 09:04:20|561.89|559.49|562.08|559.68|562.08|559.68|561.89|559.49|0
1639472670000|2021-12-14 09:04:30|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1639472680000|2021-12-14 09:04:40|561.71|559.31|561.53|559.13|561.71|559.31|561.53|559.13|0
1639472690000|2021-12-14 09:04:50|561.43|559.03|561.53|559.13|561.53|559.13|561.34|558.94|0
1639472720000|2021-12-14 09:05:20|561.61|559.21|561.53|559.13|561.61|559.21|561.53|559.13|0
1639472730000|2021-12-14 09:05:30|561.61|559.21|561.71|559.31|561.71|559.31|561.53|559.13|0
1639472740000|2021-12-14 09:05:40|561.61|559.21|561.71|559.31|561.71|559.31|561.61|559.21|0
1639472770000|2021-12-14 09:06:10|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1639472780000|2021-12-14 09:06:20|561.71|559.31|562.07|559.67|562.07|559.67|561.71|559.31|0
1639472820000|2021-12-14 09:07:00|562.16|559.76|562.26|559.86|562.26|559.86|562.16|559.76|0
1639472830000|2021-12-14 09:07:10|562.44|560.04|562.8|560.4|562.8|560.4|562.44|560.04|0
1639472850000|2021-12-14 09:07:30|562.62|560.22|562.62|560.22|562.8|560.4|562.62|560.22|0
1639472860000|2021-12-14 09:07:40|562.99|560.59|563.17|560.77|563.17|560.77|562.99|560.59|0
1639472880000|2021-12-14 09:08:00|563.07|560.67|563.35|560.95|563.35|560.95|562.99|560.59|0
1639472890000|2021-12-14 09:08:10|563.07|560.67|563.35|560.95|563.35|560.95|563.07|560.67|0
1639472900000|2021-12-14 09:08:20|563.44|561.04|563.35|560.95|563.44|561.04|563.35|560.95|0
1639472910000|2021-12-14 09:08:30|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1639472920000|2021-12-14 09:08:40|563.72|561.32|564.27|561.87|564.27|561.87|563.72|561.32|0
1639472930000|2021-12-14 09:08:50|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1639472940000|2021-12-14 09:09:00|563.9|561.5|563.9|561.5|563.9|561.5|563.9|561.5|0
1639472950000|2021-12-14 09:09:10|564.08|561.68|564.08|561.68|564.27|561.87|564.08|561.68|0
1639472960000|2021-12-14 09:09:20|563.9|561.5|564.08|561.68|564.08|561.68|563.72|561.32|0
1639472970000|2021-12-14 09:09:30|564.27|561.87|564.08|561.68|564.27|561.87|564.08|561.68|0
1639472980000|2021-12-14 09:09:40|563.9|561.5|564.27|561.87|564.27|561.87|563.9|561.5|0
1639472990000|2021-12-14 09:09:50|564.45|562.05|564.45|562.05|564.45|562.05|564.45|562.05|0
1639473000000|2021-12-14 09:10:00|564.63|562.23|564.45|562.05|564.81|562.41|564.45|562.05|0
1639473010000|2021-12-14 09:10:10|564.63|562.23|564.27|561.87|564.81|562.41|564.27|561.87|0
1639473020000|2021-12-14 09:10:20|564.17|561.77|564.27|561.87|564.27|561.87|564.08|561.68|0
1639473030000|2021-12-14 09:10:30|564.26|561.86|564.08|561.68|564.26|561.86|564.08|561.68|0
1639473040000|2021-12-14 09:10:40|563.72|561.32|563.53|561.13|563.72|561.32|563.53|561.13|0
1639473050000|2021-12-14 09:10:50|563.35|560.95|563.35|560.95|563.35|560.95|563.17|560.77|0
1639473060000|2021-12-14 09:11:00|563.17|560.77|562.8|560.4|563.17|560.77|562.8|560.4|0
1639473070000|2021-12-14 09:11:10|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1639473080000|2021-12-14 09:11:20|562.8|560.4|562.98|560.58|562.98|560.58|562.8|560.4|0
1639473100000|2021-12-14 09:11:40|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1639473110000|2021-12-14 09:11:50|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1639473120000|2021-12-14 09:12:00|562.8|560.4|562.8|560.4|562.98|560.58|562.8|560.4|0
1639473130000|2021-12-14 09:12:10|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1639473140000|2021-12-14 09:12:20|562.44|560.04|562.07|559.67|562.44|560.04|562.07|559.67|0
1639473150000|2021-12-14 09:12:30|562.25|559.85|561.98|559.58|562.25|559.85|561.98|559.58|0
1639473160000|2021-12-14 09:12:40|561.89|559.49|562.25|559.85|562.34|559.94|561.89|559.49|0
1639473170000|2021-12-14 09:12:50|562.07|559.67|561.71|559.31|562.07|559.67|561.71|559.31|0
1639473180000|2021-12-14 09:13:00|561.79|559.39|561.89|559.49|561.89|559.49|561.79|559.39|0
1639473190000|2021-12-14 09:13:10|561.71|559.31|561.71|559.31|561.79|559.39|561.71|559.31|0
1639473200000|2021-12-14 09:13:20|561.89|559.49|561.71|559.31|561.89|559.49|561.61|559.21|0
1639473210000|2021-12-14 09:13:30|561.61|559.21|561.71|559.31|561.71|559.31|561.61|559.21|0
1639473220000|2021-12-14 09:13:40|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1639473240000|2021-12-14 09:14:00|562.25|559.85|562.25|559.85|562.25|559.85|562.16|559.76|0
1639473250000|2021-12-14 09:14:10|562.16|559.76|562.16|559.76|562.25|559.85|562.16|559.76|0
1639473260000|2021-12-14 09:14:20|562.25|559.85|562.44|560.04|562.44|560.04|562.25|559.85|0
1639473270000|2021-12-14 09:14:30|562.62|560.22|562.44|560.04|562.62|560.22|562.44|560.04|0
1639473280000|2021-12-14 09:14:40|562.25|559.85|562.25|559.85|562.25|559.85|562.07|559.67|0
1639473290000|2021-12-14 09:14:50|562.43|560.03|562.34|559.94|562.43|560.03|562.34|559.94|0
1639473300000|2021-12-14 09:15:00|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1639473310000|2021-12-14 09:15:10|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1639473320000|2021-12-14 09:15:20|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1639473360000|2021-12-14 09:16:00|562.43|560.03|562.43|560.03|562.43|560.03|562.25|559.85|0
1639473370000|2021-12-14 09:16:10|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1639473380000|2021-12-14 09:16:20|562.43|560.03|562.8|560.4|562.8|560.4|562.43|560.03|0
1639473390000|2021-12-14 09:16:30|562.43|560.03|562.25|559.85|562.43|560.03|562.25|559.85|0
1639473400000|2021-12-14 09:16:40|562.34|559.94|562.62|560.22|562.62|560.22|562.34|559.94|0
1639473410000|2021-12-14 09:16:50|562.43|560.03|562.43|560.03|562.52|560.12|562.43|560.03|0
1639473430000|2021-12-14 09:17:10|562.62|560.22|562.8|560.4|562.8|560.4|562.43|560.03|0
1639473440000|2021-12-14 09:17:20|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1639473450000|2021-12-14 09:17:30|562.7|560.3|562.62|560.22|562.7|560.3|562.62|560.22|0
1639473460000|2021-12-14 09:17:40|562.43|560.03|562.52|560.12|562.62|560.22|562.43|560.03|0
1639473470000|2021-12-14 09:17:50|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1639473490000|2021-12-14 09:18:10|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1639473500000|2021-12-14 09:18:20|562.8|560.4|562.7|560.3|562.8|560.4|562.7|560.3|0
1639473520000|2021-12-14 09:18:40|562.62|560.22|562.98|560.58|562.98|560.58|562.62|560.22|0
1639473530000|2021-12-14 09:18:50|562.8|560.4|562.98|560.58|562.98|560.58|562.8|560.4|0
1639473540000|2021-12-14 09:19:00|562.8|560.4|562.98|560.58|562.98|560.58|562.8|560.4|0
1639473550000|2021-12-14 09:19:10|563.07|560.67|563.16|560.76|563.16|560.76|563.07|560.67|0
1639473560000|2021-12-14 09:19:20|562.98|560.58|562.98|560.58|563.16|560.76|562.98|560.58|0
1639473580000|2021-12-14 09:19:40|562.8|560.4|562.62|560.22|562.8|560.4|562.62|560.22|0
1639473590000|2021-12-14 09:19:50|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1639473600000|2021-12-14 09:20:00|562.62|560.22|562.8|560.4|562.8|560.4|562.52|560.12|0
1639473610000|2021-12-14 09:20:10|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1639473620000|2021-12-14 09:20:20|562.61|560.21|562.8|560.4|562.8|560.4|562.61|560.21|0
1639473630000|2021-12-14 09:20:30|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1639473640000|2021-12-14 09:20:40|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1639473660000|2021-12-14 09:21:00|563.25|560.85|563.16|560.76|563.35|560.95|563.16|560.76|0
1639473670000|2021-12-14 09:21:10|562.98|560.58|562.98|560.58|562.98|560.58|562.88|560.48|0
1639473720000|2021-12-14 09:22:00|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1639473730000|2021-12-14 09:22:10|562.98|560.58|563.16|560.76|563.16|560.76|562.98|560.58|0
1639473740000|2021-12-14 09:22:20|562.98|560.58|562.98|560.58|563.07|560.67|562.98|560.58|0
1639473750000|2021-12-14 09:22:30|563.07|560.67|563.16|560.76|563.16|560.76|563.07|560.67|0
1639473770000|2021-12-14 09:22:50|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1639473780000|2021-12-14 09:23:00|563.34|560.94|563.16|560.76|563.34|560.94|562.98|560.58|0
1639473790000|2021-12-14 09:23:10|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1639473800000|2021-12-14 09:23:20|562.61|560.21|562.7|560.3|562.8|560.4|562.61|560.21|0
1639473810000|2021-12-14 09:23:30|562.52|560.12|562.43|560.03|562.52|560.12|562.43|560.03|0
1639473820000|2021-12-14 09:23:40|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1639473830000|2021-12-14 09:23:50|562.43|560.03|561.97|559.57|562.43|560.03|561.97|559.57|0
1639473840000|2021-12-14 09:24:00|562.07|559.67|562.25|559.85|562.25|559.85|562.07|559.67|0
1639473850000|2021-12-14 09:24:10|562.15|559.75|561.88|559.48|562.15|559.75|561.88|559.48|0
1639473860000|2021-12-14 09:24:20|561.79|559.39|561.7|559.3|561.88|559.48|561.7|559.3|0
1639473870000|2021-12-14 09:24:30|561.52|559.12|561.52|559.12|561.7|559.3|561.52|559.12|0
1639473880000|2021-12-14 09:24:40|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1639473890000|2021-12-14 09:24:50|561.52|559.12|561.33|558.93|561.52|559.12|561.33|558.93|0
1639473900000|2021-12-14 09:25:00|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1639473910000|2021-12-14 09:25:10|561.7|559.3|561.52|559.12|561.7|559.3|561.52|559.12|0
1639473920000|2021-12-14 09:25:20|561.7|559.3|561.88|559.48|561.88|559.48|561.7|559.3|0
1639473930000|2021-12-14 09:25:30|561.79|559.39|561.6|559.2|561.88|559.48|561.6|559.2|0
1639473940000|2021-12-14 09:25:40|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1639473950000|2021-12-14 09:25:50|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1639473960000|2021-12-14 09:26:00|561.7|559.3|561.88|559.48|561.88|559.48|561.7|559.3|0
1639473970000|2021-12-14 09:26:10|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1639473980000|2021-12-14 09:26:20|561.97|559.57|562.25|559.85|562.25|559.85|561.97|559.57|0
1639474000000|2021-12-14 09:26:40|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1639474010000|2021-12-14 09:26:50|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1639474020000|2021-12-14 09:27:00|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1639474030000|2021-12-14 09:27:10|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1639474040000|2021-12-14 09:27:20|562.25|559.85|561.88|559.48|562.25|559.85|561.88|559.48|0
1639474060000|2021-12-14 09:27:40|561.7|559.3|561.52|559.12|561.7|559.3|561.52|559.12|0
1639474080000|2021-12-14 09:28:00|561.33|558.93|561.15|558.75|561.33|558.93|561.15|558.75|0
1639474090000|2021-12-14 09:28:10|561.33|558.93|561.15|558.75|561.33|558.93|561.15|558.75|0
1639474100000|2021-12-14 09:28:20|560.97|558.57|560.97|558.57|561.15|558.75|560.97|558.57|0
1639474110000|2021-12-14 09:28:30|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1639474120000|2021-12-14 09:28:40|561.24|558.84|561.15|558.75|561.24|558.84|561.15|558.75|0
1639474130000|2021-12-14 09:28:50|561.33|558.93|561.33|558.93|561.33|558.93|561.24|558.84|0
1639474150000|2021-12-14 09:29:10|561.24|558.84|561.15|558.75|561.24|558.84|561.15|558.75|0
1639474160000|2021-12-14 09:29:20|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1639474180000|2021-12-14 09:29:40|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1639474190000|2021-12-14 09:29:50|561.05|558.65|560.97|558.57|561.05|558.65|560.97|558.57|0
1639474200000|2021-12-14 09:30:00|560.78|558.38|560.78|558.38|560.78|558.38|560.6|558.2|0
1639474210000|2021-12-14 09:30:10|560.6|558.2|560.97|558.57|560.97|558.57|560.6|558.2|0
1639474220000|2021-12-14 09:30:20|561.05|558.65|560.97|558.57|561.15|558.75|560.97|558.57|0
1639474230000|2021-12-14 09:30:30|561.05|558.65|561.33|558.93|561.33|558.93|560.97|558.57|0
1639474240000|2021-12-14 09:30:40|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1639474250000|2021-12-14 09:30:50|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1639474260000|2021-12-14 09:31:00|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1639474270000|2021-12-14 09:31:10|561.7|559.3|562.06|559.66|562.06|559.66|561.7|559.3|0
1639474290000|2021-12-14 09:31:30|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1639474300000|2021-12-14 09:31:40|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1639474310000|2021-12-14 09:31:50|561.88|559.48|560.97|558.57|561.88|559.48|560.97|558.57|0
1639474320000|2021-12-14 09:32:00|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1639474330000|2021-12-14 09:32:10|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1639474340000|2021-12-14 09:32:20|560.32|557.92|560.24|557.84|560.32|557.92|560.05|557.65|0
1639474350000|2021-12-14 09:32:30|560.42|558.02|560.6|558.2|560.6|558.2|560.42|558.02|0
1639474360000|2021-12-14 09:32:40|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1639474370000|2021-12-14 09:32:50|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1639474380000|2021-12-14 09:33:00|560.42|558.02|560.78|558.38|560.78|558.38|560.42|558.02|0
1639474390000|2021-12-14 09:33:10|560.97|558.57|560.78|558.38|560.97|558.57|560.78|558.38|0
1639474400000|2021-12-14 09:33:20|560.87|558.47|560.97|558.57|560.97|558.57|560.87|558.47|0
1639474410000|2021-12-14 09:33:30|561.05|558.65|561.15|558.75|561.15|558.75|560.97|558.57|0
1639474420000|2021-12-14 09:33:40|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1639474440000|2021-12-14 09:34:00|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1639474450000|2021-12-14 09:34:10|561.15|558.75|561.33|558.93|561.33|558.93|561.15|558.75|0
1639474460000|2021-12-14 09:34:20|561.42|559.02|561.33|558.93|561.42|559.02|561.33|558.93|0
1639474470000|2021-12-14 09:34:30|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1639474480000|2021-12-14 09:34:40|561.23|558.83|561.33|558.93|561.33|558.93|561.15|558.75|0
1639474500000|2021-12-14 09:35:00|561.15|558.75|561.33|558.93|561.33|558.93|561.15|558.75|0
1639474510000|2021-12-14 09:35:10|561.15|558.75|560.87|558.47|561.15|558.75|560.87|558.47|0
1639474520000|2021-12-14 09:35:20|560.96|558.56|561.15|558.75|561.15|558.75|560.96|558.56|0
1639474540000|2021-12-14 09:35:40|560.87|558.47|560.87|558.47|560.87|558.47|560.87|558.47|0
1639474550000|2021-12-14 09:35:50|560.96|558.56|560.78|558.38|560.96|558.56|560.6|558.2|0
1639474560000|2021-12-14 09:36:00|560.69|558.29|560.6|558.2|560.78|558.38|560.6|558.2|0
1639474570000|2021-12-14 09:36:10|560.14|557.74|560.05|557.65|560.14|557.74|559.87|557.47|0
1639474580000|2021-12-14 09:36:20|559.87|557.47|559.69|557.29|559.87|557.47|559.69|557.29|0
1639474590000|2021-12-14 09:36:30|559.59|557.19|559.5|557.1|559.59|557.19|559.5|557.1|0
1639474600000|2021-12-14 09:36:40|559.59|557.19|559.5|557.1|559.59|557.19|559.32|556.92|0
1639474610000|2021-12-14 09:36:50|559.32|556.92|558.78|556.38|559.32|556.92|558.78|556.38|0
1639474620000|2021-12-14 09:37:00|558.68|556.28|558.23|555.83|558.68|556.28|558.23|555.83|0
1639474630000|2021-12-14 09:37:10|558.13|555.73|557.68|555.28|558.13|555.73|557.68|555.28|0
1639474640000|2021-12-14 09:37:20|557.32|554.92|557.14|554.74|557.32|554.92|557.14|554.74|0
1639474650000|2021-12-14 09:37:30|557.32|554.92|556.77|554.37|557.32|554.92|556.77|554.37|0
1639474660000|2021-12-14 09:37:40|556.86|554.46|556.68|554.28|556.96|554.56|556.68|554.28|0
1639474670000|2021-12-14 09:37:50|556.86|554.46|556.77|554.37|556.86|554.46|556.59|554.19|0
1639474680000|2021-12-14 09:38:00|556.68|554.28|556.23|553.83|556.77|554.37|556.23|553.83|0
1639474690000|2021-12-14 09:38:10|556.05|553.65|555.86|553.46|556.05|553.65|555.86|553.46|0
1639474700000|2021-12-14 09:38:20|556.05|553.65|556.95|554.55|556.95|554.55|556.05|553.65|0
1639474710000|2021-12-14 09:38:30|556.86|554.46|556.77|554.37|556.95|554.55|556.77|554.37|0
1639474720000|2021-12-14 09:38:40|556.59|554.19|556.95|554.55|556.95|554.55|556.59|554.19|0
1639474730000|2021-12-14 09:38:50|557.14|554.74|557.14|554.74|557.5|555.1|557.14|554.74|0
1639474740000|2021-12-14 09:39:00|556.95|554.55|556.59|554.19|556.95|554.55|556.59|554.19|0
1639474750000|2021-12-14 09:39:10|556.77|554.37|556.41|554.01|556.77|554.37|556.41|554.01|0
1639474760000|2021-12-14 09:39:20|556.5|554.1|556.5|554.1|556.5|554.1|556.31|553.91|0
1639474770000|2021-12-14 09:39:30|556.59|554.19|556.04|553.64|556.59|554.19|556.04|553.64|0
1639474780000|2021-12-14 09:39:40|555.86|553.46|556.04|553.64|556.23|553.83|555.86|553.46|0
1639474790000|2021-12-14 09:39:50|556.23|553.83|555.77|553.37|556.23|553.83|555.77|553.37|0
1639474800000|2021-12-14 09:40:00|555.86|553.46|555.4|553|555.86|553.46|555.4|553|0
1639474810000|2021-12-14 09:40:10|555.32|552.92|555.14|552.74|555.5|553.1|555.14|552.74|0
1639474820000|2021-12-14 09:40:20|553.39|550.99|553.57|551.17|553.57|551.17|553.39|550.99|0
1639474830000|2021-12-14 09:40:30|553.39|550.99|552.85|550.45|553.39|550.99|552.85|550.45|0
1639474840000|2021-12-14 09:40:40|552.66|550.26|552.48|550.08|552.66|550.26|552.48|550.08|0
1639474850000|2021-12-14 09:40:50|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1639474860000|2021-12-14 09:41:00|552.02|549.62|552.48|550.08|552.48|550.08|551.94|549.54|0
1639474870000|2021-12-14 09:41:10|552.3|549.9|552.66|550.26|552.66|550.26|552.3|549.9|0
1639474880000|2021-12-14 09:41:20|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1639474890000|2021-12-14 09:41:30|553.03|550.63|553.21|550.81|553.21|550.81|553.03|550.63|0
1639474900000|2021-12-14 09:41:40|553.39|550.99|553.39|550.99|553.39|550.99|553.21|550.81|0
1639474910000|2021-12-14 09:41:50|553.21|550.81|553.21|550.81|553.39|550.99|553.21|550.81|0
1639474920000|2021-12-14 09:42:00|553.3|550.9|553.21|550.81|553.3|550.9|553.21|550.81|0
1639474930000|2021-12-14 09:42:10|553.39|550.99|553.57|551.17|553.57|551.17|553.39|550.99|0
1639474940000|2021-12-14 09:42:20|553.75|551.35|553.94|551.54|553.94|551.54|553.75|551.35|0
1639474950000|2021-12-14 09:42:30|553.75|551.35|553.75|551.35|553.75|551.35|553.75|551.35|0
1639474960000|2021-12-14 09:42:40|553.94|551.54|553.94|551.54|554.12|551.72|553.84|551.44|0
1639474970000|2021-12-14 09:42:50|554.12|551.72|553.94|551.54|554.12|551.72|553.94|551.54|0
1639474980000|2021-12-14 09:43:00|553.21|550.81|552.84|550.44|553.39|550.99|552.84|550.44|0
1639474990000|2021-12-14 09:43:10|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1639475000000|2021-12-14 09:43:20|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1639475010000|2021-12-14 09:43:30|553.03|550.63|552.48|550.08|553.03|550.63|552.48|550.08|0
1639475020000|2021-12-14 09:43:40|552.3|549.9|552.48|550.08|552.48|550.08|552.3|549.9|0
1639475030000|2021-12-14 09:43:50|552.3|549.9|552.12|549.72|552.3|549.9|552.12|549.72|0
1639475040000|2021-12-14 09:44:00|551.93|549.53|551.57|549.17|551.93|549.53|551.57|549.17|0
1639475050000|2021-12-14 09:44:10|551.21|548.81|551.57|549.17|551.57|549.17|551.21|548.81|0
1639475060000|2021-12-14 09:44:20|551.39|548.99|551.75|549.35|551.93|549.53|551.39|548.99|0
1639475070000|2021-12-14 09:44:30|551.93|549.53|551.93|549.53|552.12|549.72|551.93|549.53|0
1639475080000|2021-12-14 09:44:40|551.75|549.35|551.57|549.17|551.75|549.35|551.57|549.17|0
1639475090000|2021-12-14 09:44:50|551.39|548.99|552.3|549.9|552.3|549.9|551.39|548.99|0
1639475100000|2021-12-14 09:45:00|552.02|549.62|551.75|549.35|552.02|549.62|551.75|549.35|0
1639475110000|2021-12-14 09:45:10|551.93|549.53|552.38|549.98|552.38|549.98|551.93|549.53|0
1639475120000|2021-12-14 09:45:20|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1639475130000|2021-12-14 09:45:30|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1639475140000|2021-12-14 09:45:40|553.02|550.62|553.02|550.62|553.02|550.62|553.02|550.62|0
1639475150000|2021-12-14 09:45:50|553.11|550.71|553.02|550.62|553.11|550.71|553.02|550.62|0
1639475160000|2021-12-14 09:46:00|553.21|550.81|553.02|550.62|553.21|550.81|553.02|550.62|0
1639475170000|2021-12-14 09:46:10|553.39|550.99|553.21|550.81|553.39|550.99|553.21|550.81|0
1639475180000|2021-12-14 09:46:20|553.39|550.99|553.21|550.81|553.39|550.99|553.21|550.81|0
1639475190000|2021-12-14 09:46:30|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1639475200000|2021-12-14 09:46:40|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1639475210000|2021-12-14 09:46:50|552.12|549.72|551.93|549.53|552.12|549.72|551.93|549.53|0
1639475220000|2021-12-14 09:47:00|552.11|549.71|551.39|548.99|552.11|549.71|551.39|548.99|0
1639475230000|2021-12-14 09:47:10|551.57|549.17|551.57|549.17|551.57|549.17|551.39|548.99|0
1639475240000|2021-12-14 09:47:20|551.75|549.35|551.75|549.35|551.93|549.53|551.75|549.35|0
1639475250000|2021-12-14 09:47:30|552.11|549.71|552.48|550.08|552.48|550.08|552.11|549.71|0
1639475260000|2021-12-14 09:47:40|552.57|550.17|552.48|550.08|552.57|550.17|552.48|550.08|0
1639475270000|2021-12-14 09:47:50|552.2|549.8|552.48|550.08|552.48|550.08|552.2|549.8|0
1639475280000|2021-12-14 09:48:00|552.57|550.17|552.66|550.26|552.66|550.26|552.48|550.08|0
1639475290000|2021-12-14 09:48:10|553.02|550.62|552.75|550.35|553.21|550.81|552.75|550.35|0
1639475300000|2021-12-14 09:48:20|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1639475310000|2021-12-14 09:48:30|552.75|550.35|552.93|550.53|552.93|550.53|552.75|550.35|0
1639475320000|2021-12-14 09:48:40|553.2|550.8|553.2|550.8|553.2|550.8|553.02|550.62|0
1639475330000|2021-12-14 09:48:50|552.84|550.44|552.66|550.26|552.84|550.44|552.66|550.26|0
1639475340000|2021-12-14 09:49:00|552.84|550.44|553.02|550.62|553.02|550.62|552.84|550.44|0
1639475350000|2021-12-14 09:49:10|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1639475360000|2021-12-14 09:49:20|553.02|550.62|552.66|550.26|553.2|550.8|552.66|550.26|0
1639475370000|2021-12-14 09:49:30|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1639475380000|2021-12-14 09:49:40|552.66|550.26|552.11|549.71|552.66|550.26|552.11|549.71|0
1639475390000|2021-12-14 09:49:50|551.93|549.53|551.66|549.26|551.93|549.53|551.66|549.26|0
1639475400000|2021-12-14 09:50:00|551.75|549.35|551.57|549.17|551.75|549.35|551.57|549.17|0
1639475410000|2021-12-14 09:50:10|551.21|548.81|551.57|549.17|551.57|549.17|551.21|548.81|0
1639475420000|2021-12-14 09:50:20|551.93|549.53|551.84|549.44|551.93|549.53|551.75|549.35|0
1639475430000|2021-12-14 09:50:30|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1639475440000|2021-12-14 09:50:40|551.57|549.17|551.39|548.99|551.75|549.35|551.39|548.99|0
1639475450000|2021-12-14 09:50:50|551.2|548.8|551.02|548.62|551.39|548.99|551.02|548.62|0
1639475460000|2021-12-14 09:51:00|550.48|548.08|549.93|547.53|550.48|548.08|549.93|547.53|0
1639475470000|2021-12-14 09:51:10|550.3|547.9|550.3|547.9|550.48|548.08|550.12|547.72|0
1639475480000|2021-12-14 09:51:20|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1639475490000|2021-12-14 09:51:30|549.93|547.53|550.12|547.72|550.12|547.72|549.93|547.53|0
1639475500000|2021-12-14 09:51:40|550.67|548.27|550.85|548.45|551.12|548.72|550.67|548.27|0
1639475510000|2021-12-14 09:51:50|551.03|548.63|550.85|548.45|551.03|548.63|550.85|548.45|0
1639475520000|2021-12-14 09:52:00|550.67|548.27|550.85|548.45|550.85|548.45|550.67|548.27|0
1639475530000|2021-12-14 09:52:10|550.67|548.27|550.75|548.35|550.85|548.45|550.67|548.27|0
1639475540000|2021-12-14 09:52:20|550.85|548.45|549.04|546.64|550.85|548.45|548.85|546.45|0
1639475550000|2021-12-14 09:52:30|549.12|546.72|549.22|546.82|549.22|546.82|549.04|546.64|0
1639475560000|2021-12-14 09:52:40|549.4|547|549.3|546.9|549.4|547|549.3|546.9|0
1639475570000|2021-12-14 09:52:50|549.22|546.82|549.58|547.18|549.58|547.18|549.22|546.82|0
1639475580000|2021-12-14 09:53:00|549.76|547.36|549.48|547.08|549.76|547.36|549.4|547|0
1639475590000|2021-12-14 09:53:10|549.4|547|548.85|546.45|549.4|547|548.85|546.45|0
1639475600000|2021-12-14 09:53:20|549.4|547|548.67|546.27|549.4|547|548.67|546.27|0
1639475610000|2021-12-14 09:53:30|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1639475620000|2021-12-14 09:53:40|548.13|545.73|548.13|545.73|548.49|546.09|548.13|545.73|0
1639475630000|2021-12-14 09:53:50|546.78|544.38|546.24|543.84|546.96|544.56|546.24|543.84|0
1639475640000|2021-12-14 09:54:00|548.72|546.32|548.81|546.41|548.81|546.41|548.54|546.14|0
1639475650000|2021-12-14 09:54:10|548.99|546.59|548.54|546.14|548.99|546.59|548.45|546.05|0
1639475660000|2021-12-14 09:54:20|548.45|546.05|546.28|543.88|548.63|546.23|546.28|543.88|0
1639475670000|2021-12-14 09:54:30|546.1|543.7|546.1|543.7|546.1|543.7|546.01|543.61|0
1639475680000|2021-12-14 09:54:40|545.2|542.8|545.38|542.98|545.38|542.98|545.02|542.62|0
1639475690000|2021-12-14 09:54:50|545.2|542.8|544.48|542.08|545.38|542.98|544.3|541.9|0
1639475700000|2021-12-14 09:55:00|544.3|541.9|545.02|542.62|545.02|542.62|544.3|541.9|0
1639475710000|2021-12-14 09:55:10|545.38|542.98|545.2|542.8|545.56|543.16|545.2|542.8|0
1639475720000|2021-12-14 09:55:20|545.38|542.98|545.38|542.98|545.56|543.16|545.38|542.98|0
1639475730000|2021-12-14 09:55:30|545.65|543.25|545.92|543.52|545.92|543.52|545.56|543.16|0
1639475740000|2021-12-14 09:55:40|545.83|543.43|545.92|543.52|545.92|543.52|545.74|543.34|0
1639475750000|2021-12-14 09:55:50|545.74|543.34|545.38|542.98|545.92|543.52|545.38|542.98|0
1639475760000|2021-12-14 09:56:00|545.02|542.62|544.84|542.44|545.2|542.8|544.84|542.44|0
1639475770000|2021-12-14 09:56:10|544.75|542.35|544.84|542.44|544.84|542.44|544.48|542.08|0
1639475780000|2021-12-14 09:56:20|545.2|542.8|545.02|542.62|545.2|542.8|545.02|542.62|0
1639475790000|2021-12-14 09:56:30|545.38|542.98|545.38|542.98|545.38|542.98|545.38|542.98|0
1639475800000|2021-12-14 09:56:40|545.56|543.16|545.38|542.98|545.56|543.16|545.38|542.98|0
1639475810000|2021-12-14 09:56:50|545.56|543.16|545.74|543.34|545.92|543.52|545.56|543.16|0
1639475820000|2021-12-14 09:57:00|545.92|543.52|545.92|543.52|545.92|543.52|545.74|543.34|0
1639475830000|2021-12-14 09:57:10|546.1|543.7|545.92|543.52|546.1|543.7|545.92|543.52|0
1639475840000|2021-12-14 09:57:20|545.56|543.16|544.66|542.26|545.56|543.16|544.66|542.26|0
1639475850000|2021-12-14 09:57:30|544.48|542.08|544.84|542.44|544.84|542.44|544.48|542.08|0
1639475860000|2021-12-14 09:57:40|545.02|542.62|544.02|541.62|545.02|542.62|544.02|541.62|0
1639475870000|2021-12-14 09:57:50|544.12|541.72|544.39|541.99|544.39|541.99|544.12|541.72|0
1639475880000|2021-12-14 09:58:00|544.3|541.9|544.12|541.72|544.48|542.08|544.12|541.72|0
1639475890000|2021-12-14 09:58:10|543.94|541.54|543.58|541.18|543.94|541.54|543.58|541.18|0
1639475900000|2021-12-14 09:58:20|543.22|540.82|543.04|540.64|543.22|540.82|542.86|540.46|0
1639475910000|2021-12-14 09:58:30|543.4|541|544.12|541.72|544.12|541.72|543.4|541|0
1639475920000|2021-12-14 09:58:40|543.58|541.18|543.58|541.18|543.76|541.36|543.58|541.18|0
1639475930000|2021-12-14 09:58:50|543.76|541.36|543.04|540.64|543.76|541.36|543.04|540.64|0
1639475940000|2021-12-14 09:59:00|542.86|540.46|542.86|540.46|543.04|540.64|542.86|540.46|0
1639475950000|2021-12-14 09:59:10|543.25|540.85|544.72|542.32|544.72|542.32|543.25|540.85|0
1639475960000|2021-12-14 09:59:20|544.54|542.14|544.54|542.14|544.54|542.14|544.36|541.96|0
1639475970000|2021-12-14 09:59:30|544.72|542.32|545.08|542.68|545.08|542.68|544.72|542.32|0
1639475980000|2021-12-14 09:59:40|545.26|542.86|545.26|542.86|545.26|542.86|545.08|542.68|0
1639475990000|2021-12-14 09:59:50|544.9|542.5|544.54|542.14|544.9|542.5|544.54|542.14|0
1639476000000|2021-12-14 10:00:00|544.9|542.5|544.54|542.14|544.9|542.5|544.36|541.96|0
1639476010000|2021-12-14 10:00:10|544.18|541.78|544.45|542.05|544.54|542.14|544.18|541.78|0
1639476020000|2021-12-14 10:00:20|544.54|542.14|545.62|543.22|545.62|543.22|544.54|542.14|0
1639476030000|2021-12-14 10:00:30|545.8|543.4|545.8|543.4|545.98|543.58|545.8|543.4|0
1639476040000|2021-12-14 10:00:40|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1639476050000|2021-12-14 10:00:50|545.71|543.31|545.98|543.58|545.98|543.58|545.71|543.31|0
1639476060000|2021-12-14 10:01:00|545.44|543.04|545.44|543.04|545.44|543.04|545.26|542.86|0
1639476070000|2021-12-14 10:01:10|545.26|542.86|545.8|543.4|545.98|543.58|545.26|542.86|0
1639476080000|2021-12-14 10:01:20|545.44|543.04|545.44|543.04|545.44|543.04|545.44|543.04|0
1639476090000|2021-12-14 10:01:30|545.62|543.22|545.44|543.04|545.62|543.22|545.44|543.04|0
1639476100000|2021-12-14 10:01:40|545.62|543.22|545.8|543.4|545.8|543.4|545.62|543.22|0
1639476110000|2021-12-14 10:01:50|545.62|543.22|545.8|543.4|545.8|543.4|545.62|543.22|0
1639476120000|2021-12-14 10:02:00|545.62|543.22|545.44|543.04|545.62|543.22|545.08|542.68|0
1639476130000|2021-12-14 10:02:10|545.26|542.86|544.9|542.5|545.26|542.86|544.9|542.5|0
1639476140000|2021-12-14 10:02:20|545.44|543.04|545.26|542.86|545.44|543.04|545.26|542.86|0
1639476150000|2021-12-14 10:02:30|545.44|543.04|545.44|543.04|545.53|543.13|545.44|543.04|0
1639476160000|2021-12-14 10:02:40|545.26|542.86|545.26|542.86|545.26|542.86|545.08|542.68|0
1639476170000|2021-12-14 10:02:50|544.9|542.5|544.72|542.32|544.9|542.5|544.72|542.32|0
1639476180000|2021-12-14 10:03:00|544.18|541.78|544|541.6|544.18|541.78|543.82|541.42|0
1639476190000|2021-12-14 10:03:10|543.47|541.07|543.47|541.07|543.82|541.42|543.47|541.07|0
1639476200000|2021-12-14 10:03:20|543.82|541.42|543.82|541.42|543.82|541.42|543.64|541.24|0
1639476210000|2021-12-14 10:03:30|544|541.6|543.47|541.07|544|541.6|543.47|541.07|0
1639476220000|2021-12-14 10:03:40|543.29|540.89|543.29|540.89|543.46|541.06|543.29|540.89|0
1639476230000|2021-12-14 10:03:50|543.11|540.71|542.93|540.53|543.11|540.71|542.75|540.35|0
1639476240000|2021-12-14 10:04:00|543.11|540.71|543.64|541.24|543.64|541.24|542.93|540.53|0
1639476250000|2021-12-14 10:04:10|544|541.6|544.18|541.78|544.36|541.96|544|541.6|0
1639476260000|2021-12-14 10:04:20|543.64|541.24|544|541.6|544|541.6|543.46|541.06|0
1639476270000|2021-12-14 10:04:30|544.54|542.14|544.54|542.14|544.54|542.14|544.54|542.14|0
1639476280000|2021-12-14 10:04:40|544.72|542.32|544.72|542.32|544.72|542.32|544.72|542.32|0
1639476290000|2021-12-14 10:04:50|544.45|542.05|544.18|541.78|544.45|542.05|544.18|541.78|0
1639476300000|2021-12-14 10:05:00|544.54|542.14|544.9|542.5|544.9|542.5|544.54|542.14|0
1639476310000|2021-12-14 10:05:10|544.72|542.32|544|541.6|544.72|542.32|544|541.6|0
1639476320000|2021-12-14 10:05:20|543.73|541.33|544|541.6|544|541.6|543.73|541.33|0
1639476330000|2021-12-14 10:05:30|543.82|541.42|543.82|541.42|543.82|541.42|543.64|541.24|0
1639476340000|2021-12-14 10:05:40|544|541.6|544|541.6|544|541.6|543.82|541.42|0
1639476350000|2021-12-14 10:05:50|544.09|541.69|543.82|541.42|544.09|541.69|543.82|541.42|0
1639476360000|2021-12-14 10:06:00|544|541.6|544.18|541.78|544.18|541.78|544|541.6|0
1639476370000|2021-12-14 10:06:10|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1639476380000|2021-12-14 10:06:20|544.18|541.78|544|541.6|544.18|541.78|544|541.6|0
1639476390000|2021-12-14 10:06:30|544.18|541.78|544.54|542.14|544.54|542.14|544.18|541.78|0
1639476400000|2021-12-14 10:06:40|544.72|542.32|544.72|542.32|544.72|542.32|544.72|542.32|0
1639476410000|2021-12-14 10:06:50|545.26|542.86|544.9|542.5|545.26|542.86|544.9|542.5|0
1639476420000|2021-12-14 10:07:00|545.08|542.68|545.44|543.04|545.44|543.04|545.08|542.68|0
1639476430000|2021-12-14 10:07:10|545.52|543.12|545.62|543.22|545.8|543.4|545.52|543.12|0
1639476440000|2021-12-14 10:07:20|545.44|543.04|544.99|542.59|545.44|543.04|544.99|542.59|0
1639476450000|2021-12-14 10:07:30|544.9|542.5|544.72|542.32|544.9|542.5|544.54|542.14|0
1639476460000|2021-12-14 10:07:40|545.44|543.04|545.44|543.04|545.44|543.04|545.26|542.86|0
1639476470000|2021-12-14 10:07:50|545.62|543.22|545.62|543.22|545.62|543.22|545.44|543.04|0
1639476480000|2021-12-14 10:08:00|545.44|543.04|545.8|543.4|545.8|543.4|545.44|543.04|0
1639476490000|2021-12-14 10:08:10|545.7|543.3|545.8|543.4|545.8|543.4|545.62|543.22|0
1639476500000|2021-12-14 10:08:20|545.88|543.48|545.88|543.48|545.88|543.48|545.88|543.48|0
1639476510000|2021-12-14 10:08:30|545.98|543.58|545.98|543.58|545.98|543.58|545.8|543.4|0
1639476520000|2021-12-14 10:08:40|545.8|543.4|545.98|543.58|545.98|543.58|545.8|543.4|0
1639476530000|2021-12-14 10:08:50|545.8|543.4|545.8|543.4|545.8|543.4|545.8|543.4|0
1639476540000|2021-12-14 10:09:00|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1639476550000|2021-12-14 10:09:10|546.34|543.94|546.52|544.12|546.52|544.12|546.16|543.76|0
1639476560000|2021-12-14 10:09:20|546.7|544.3|546.7|544.3|546.88|544.48|546.7|544.3|0
1639476570000|2021-12-14 10:09:30|546.88|544.48|546.88|544.48|546.88|544.48|546.78|544.38|0
1639476580000|2021-12-14 10:09:40|546.78|544.38|547.06|544.66|547.06|544.66|546.7|544.3|0
1639476590000|2021-12-14 10:09:50|547.24|544.84|547.24|544.84|547.24|544.84|547.24|544.84|0
1639476600000|2021-12-14 10:10:00|547.06|544.66|546.88|544.48|547.24|544.84|546.88|544.48|0
1639476610000|2021-12-14 10:10:10|546.78|544.38|546.7|544.3|546.78|544.38|546.7|544.3|0
1639476620000|2021-12-14 10:10:20|546.52|544.12|546.7|544.3|546.7|544.3|546.52|544.12|0
1639476630000|2021-12-14 10:10:30|546.52|544.12|546.6|544.2|546.6|544.2|546.52|544.12|0
1639476640000|2021-12-14 10:10:40|546.52|544.12|546.52|544.12|546.52|544.12|546.52|544.12|0
1639476650000|2021-12-14 10:10:50|546.7|544.3|546.52|544.12|546.7|544.3|546.52|544.12|0
1639476660000|2021-12-14 10:11:00|546.7|544.3|546.52|544.12|546.7|544.3|546.52|544.12|0
1639476670000|2021-12-14 10:11:10|546.7|544.3|546.16|543.76|546.7|544.3|546.16|543.76|0
1639476680000|2021-12-14 10:11:20|546.34|543.94|545.8|543.4|546.34|543.94|545.8|543.4|0
1639476690000|2021-12-14 10:11:30|545.7|543.3|545.8|543.4|545.8|543.4|545.7|543.3|0
1639476700000|2021-12-14 10:11:40|545.98|543.58|545.88|543.48|545.98|543.58|545.62|543.22|0
1639476710000|2021-12-14 10:11:50|545.98|543.58|545.62|543.22|545.98|543.58|545.62|543.22|0
1639476720000|2021-12-14 10:12:00|545.26|542.86|545.44|543.04|545.44|543.04|545.26|542.86|0
1639476730000|2021-12-14 10:12:10|545.62|543.22|545.8|543.4|545.98|543.58|545.62|543.22|0
1639476740000|2021-12-14 10:12:20|545.62|543.22|545.44|543.04|545.62|543.22|545.44|543.04|0
1639476750000|2021-12-14 10:12:30|545.26|542.86|545.26|542.86|545.34|542.94|545.08|542.68|0
1639476760000|2021-12-14 10:12:40|545.08|542.68|545.44|543.04|545.52|543.12|545.08|542.68|0
1639476770000|2021-12-14 10:12:50|545.26|542.86|545.34|542.94|545.44|543.04|545.26|542.86|0
1639476780000|2021-12-14 10:13:00|545.26|542.86|545.44|543.04|545.44|543.04|545.26|542.86|0
1639476790000|2021-12-14 10:13:10|545.62|543.22|545.34|542.94|545.62|543.22|545.26|542.86|0
1639476800000|2021-12-14 10:13:20|545.26|542.86|545.34|542.94|545.44|543.04|545.26|542.86|0
1639476810000|2021-12-14 10:13:30|545.44|543.04|545.26|542.86|545.44|543.04|545.26|542.86|0
1639476820000|2021-12-14 10:13:40|545.44|543.04|545.61|543.21|545.61|543.21|545.44|543.04|0
1639476830000|2021-12-14 10:13:50|545.7|543.3|545.61|543.21|545.7|543.3|545.61|543.21|0
1639476840000|2021-12-14 10:14:00|545.52|543.12|545.97|543.57|545.97|543.57|545.52|543.12|0
1639476850000|2021-12-14 10:14:10|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1639476870000|2021-12-14 10:14:30|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1639476880000|2021-12-14 10:14:40|546.15|543.75|546.69|544.29|546.69|544.29|546.15|543.75|0
1639476890000|2021-12-14 10:14:50|546.51|544.11|546.51|544.11|546.51|544.11|546.33|543.93|0
1639476900000|2021-12-14 10:15:00|546.33|543.93|546.69|544.29|546.69|544.29|546.15|543.75|0
1639476910000|2021-12-14 10:15:10|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1639476920000|2021-12-14 10:15:20|546.69|544.29|546.15|543.75|546.69|544.29|546.15|543.75|0
1639476930000|2021-12-14 10:15:30|546.24|543.84|546.24|543.84|546.24|543.84|546.24|543.84|0
1639476940000|2021-12-14 10:15:40|545.97|543.57|545.79|543.39|545.97|543.57|545.79|543.39|0
1639476950000|2021-12-14 10:15:50|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1639476960000|2021-12-14 10:16:00|545.52|543.12|545.52|543.12|545.52|543.12|545.52|543.12|0
1639476970000|2021-12-14 10:16:10|545.61|543.21|545.61|543.21|545.79|543.39|545.61|543.21|0
1639476980000|2021-12-14 10:16:20|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1639476990000|2021-12-14 10:16:30|545.25|542.85|545.43|543.03|545.43|543.03|545.25|542.85|0
1639477000000|2021-12-14 10:16:40|545.34|542.94|545.25|542.85|545.34|542.94|545.25|542.85|0
1639477010000|2021-12-14 10:16:50|545.16|542.76|545.07|542.67|545.16|542.76|545.07|542.67|0
1639477020000|2021-12-14 10:17:00|544.89|542.49|544.89|542.49|544.89|542.49|544.71|542.31|0
1639477030000|2021-12-14 10:17:10|544.98|542.58|545.25|542.85|545.25|542.85|544.89|542.49|0
1639477040000|2021-12-14 10:17:20|545.07|542.67|545.43|543.03|545.43|543.03|545.07|542.67|0
1639477050000|2021-12-14 10:17:30|545.61|543.21|545.79|543.39|545.97|543.57|545.61|543.21|0
1639477060000|2021-12-14 10:17:40|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1639477070000|2021-12-14 10:17:50|545.97|543.57|546.06|543.66|546.06|543.66|545.88|543.48|0
1639477080000|2021-12-14 10:18:00|545.88|543.48|545.97|543.57|545.97|543.57|545.88|543.48|0
1639477090000|2021-12-14 10:18:10|546.15|543.75|545.97|543.57|546.15|543.75|545.97|543.57|0
1639477100000|2021-12-14 10:18:20|545.79|543.39|545.43|543.03|545.79|543.39|545.43|543.03|0
1639477110000|2021-12-14 10:18:30|545.25|542.85|545.25|542.85|545.25|542.85|545.07|542.67|0
1639477120000|2021-12-14 10:18:40|545.16|542.76|545.16|542.76|545.16|542.76|545.07|542.67|0
1639477130000|2021-12-14 10:18:50|545.43|543.03|545.52|543.12|545.52|543.12|545.34|542.94|0
1639477140000|2021-12-14 10:19:00|545.43|543.03|545.43|543.03|545.61|543.21|545.43|543.03|0
1639477150000|2021-12-14 10:19:10|545.25|542.85|545.07|542.67|545.34|542.94|545.07|542.67|0
1639477160000|2021-12-14 10:19:20|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1639477170000|2021-12-14 10:19:30|545.07|542.67|545.07|542.67|545.07|542.67|545.07|542.67|0
1639477180000|2021-12-14 10:19:40|545.25|542.85|545.07|542.67|545.25|542.85|545.07|542.67|0
1639477190000|2021-12-14 10:19:50|544.98|542.58|544.89|542.49|544.98|542.58|544.89|542.49|0
1639477200000|2021-12-14 10:20:00|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1639477210000|2021-12-14 10:20:10|545.79|543.39|545.61|543.21|545.97|543.57|545.61|543.21|0
1639477220000|2021-12-14 10:20:20|545.43|543.03|545.34|542.94|545.43|543.03|545.25|542.85|0
1639477230000|2021-12-14 10:20:30|545.16|542.76|545.07|542.67|545.25|542.85|545.07|542.67|0
1639477240000|2021-12-14 10:20:40|545.16|542.76|545.07|542.67|545.16|542.76|544.98|542.58|0
1639477250000|2021-12-14 10:20:50|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1639477260000|2021-12-14 10:21:00|545.61|543.21|545.79|543.39|545.88|543.48|545.61|543.21|0
1639477270000|2021-12-14 10:21:10|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1639477280000|2021-12-14 10:21:20|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1639477290000|2021-12-14 10:21:30|545.88|543.48|545.88|543.48|545.88|543.48|545.79|543.39|0
1639477300000|2021-12-14 10:21:40|545.79|543.39|545.88|543.48|545.88|543.48|545.79|543.39|0
1639477310000|2021-12-14 10:21:50|545.79|543.39|545.7|543.3|545.79|543.39|545.61|543.21|0
1639477320000|2021-12-14 10:22:00|545.79|543.39|545.25|542.85|545.79|543.39|545.25|542.85|0
1639477330000|2021-12-14 10:22:10|545.07|542.67|544.89|542.49|545.07|542.67|544.89|542.49|0
1639477340000|2021-12-14 10:22:20|545.07|542.67|545.07|542.67|545.07|542.67|544.89|542.49|0
1639477350000|2021-12-14 10:22:30|544.89|542.49|545.07|542.67|545.07|542.67|544.89|542.49|0
1639477360000|2021-12-14 10:22:40|545.16|542.76|545.34|542.94|545.43|543.03|545.16|542.76|0
1639477370000|2021-12-14 10:22:50|545.43|543.03|545.34|542.94|545.43|543.03|545.34|542.94|0
1639477380000|2021-12-14 10:23:00|545.25|542.85|545.61|543.21|545.61|543.21|545.25|542.85|0
1639477390000|2021-12-14 10:23:10|545.43|543.03|545.43|543.03|545.61|543.21|545.43|543.03|0
1639477400000|2021-12-14 10:23:20|545.25|542.85|545.16|542.76|545.25|542.85|545.16|542.76|0
1639477410000|2021-12-14 10:23:30|545.07|542.67|544.89|542.49|545.25|542.85|544.89|542.49|0
1639477420000|2021-12-14 10:23:40|545.07|542.67|545.25|542.85|545.25|542.85|545.07|542.67|0
1639477430000|2021-12-14 10:23:50|545.07|542.67|545.07|542.67|545.07|542.67|544.89|542.49|0
1639477440000|2021-12-14 10:24:00|545.25|542.85|545.25|542.85|545.25|542.85|545.07|542.67|0
1639477450000|2021-12-14 10:24:10|544.98|542.58|545.43|543.03|545.43|543.03|544.98|542.58|0
1639477460000|2021-12-14 10:24:20|545.79|543.39|546.15|543.75|546.15|543.75|545.79|543.39|0
1639477470000|2021-12-14 10:24:30|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1639477480000|2021-12-14 10:24:40|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1639477490000|2021-12-14 10:24:50|546.33|543.93|546.15|543.75|546.33|543.93|546.15|543.75|0
1639477500000|2021-12-14 10:25:00|546.33|543.93|546.15|543.75|546.33|543.93|546.15|543.75|0
1639477510000|2021-12-14 10:25:10|546.51|544.11|546.33|543.93|546.51|544.11|546.33|543.93|0
1639477520000|2021-12-14 10:25:20|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1639477530000|2021-12-14 10:25:30|546.87|544.47|546.51|544.11|546.87|544.47|546.51|544.11|0
1639477540000|2021-12-14 10:25:40|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1639477550000|2021-12-14 10:25:50|546.51|544.11|546.69|544.29|546.69|544.29|546.51|544.11|0
1639477570000|2021-12-14 10:26:10|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1639477580000|2021-12-14 10:26:20|546.69|544.29|546.69|544.29|546.69|544.29|546.51|544.11|0
1639477590000|2021-12-14 10:26:30|546.87|544.47|546.69|544.29|546.87|544.47|546.69|544.29|0
1639477600000|2021-12-14 10:26:40|546.51|544.11|545.87|543.47|546.51|544.11|545.87|543.47|0
1639477610000|2021-12-14 10:26:50|545.79|543.39|545.79|543.39|545.97|543.57|545.79|543.39|0
1639477620000|2021-12-14 10:27:00|545.87|543.47|546.15|543.75|546.33|543.93|545.87|543.47|0
1639477630000|2021-12-14 10:27:10|545.97|543.57|545.87|543.47|546.05|543.65|545.87|543.47|0
1639477640000|2021-12-14 10:27:20|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1639477650000|2021-12-14 10:27:30|545.69|543.29|545.69|543.29|545.79|543.39|545.61|543.21|0
1639477660000|2021-12-14 10:27:40|545.61|543.21|545.79|543.39|545.79|543.39|545.61|543.21|0
1639477670000|2021-12-14 10:27:50|545.69|543.29|545.69|543.29|545.69|543.29|545.69|543.29|0
1639477680000|2021-12-14 10:28:00|545.61|543.21|545.79|543.39|545.79|543.39|545.61|543.21|0
1639477690000|2021-12-14 10:28:10|545.97|543.57|546.33|543.93|546.33|543.93|545.97|543.57|0
1639477700000|2021-12-14 10:28:20|546.69|544.29|546.87|544.47|546.87|544.47|546.69|544.29|0
1639477710000|2021-12-14 10:28:30|547.05|544.65|547.05|544.65|547.13|544.73|547.05|544.65|0
1639477720000|2021-12-14 10:28:40|546.95|544.55|547.05|544.65|547.05|544.65|546.87|544.47|0
1639477740000|2021-12-14 10:29:00|546.95|544.55|546.95|544.55|546.95|544.55|546.69|544.29|0
1639477750000|2021-12-14 10:29:10|547.23|544.83|547.23|544.83|547.23|544.83|547.05|544.65|0
1639477760000|2021-12-14 10:29:20|547.05|544.65|547.05|544.65|547.13|544.73|547.05|544.65|0
1639477770000|2021-12-14 10:29:30|546.95|544.55|546.87|544.47|547.05|544.65|546.87|544.47|0
1639477780000|2021-12-14 10:29:40|547.05|544.65|546.87|544.47|547.05|544.65|546.69|544.29|0
1639477790000|2021-12-14 10:29:50|546.69|544.29|546.87|544.47|546.87|544.47|546.69|544.29|0
1639477800000|2021-12-14 10:30:00|546.95|544.55|546.87|544.47|547.05|544.65|546.87|544.47|0
1639477810000|2021-12-14 10:30:10|547.05|544.65|546.87|544.47|547.05|544.65|546.87|544.47|0
1639477820000|2021-12-14 10:30:20|547.23|544.83|547.23|544.83|547.23|544.83|547.05|544.65|0
1639477830000|2021-12-14 10:30:30|547.05|544.65|547.23|544.83|547.23|544.83|547.05|544.65|0
1639477840000|2021-12-14 10:30:40|547.05|544.65|547.22|544.82|547.23|544.83|547.05|544.65|0
1639477850000|2021-12-14 10:30:50|547.04|544.64|547.04|544.64|547.04|544.64|547.04|544.64|0
1639477860000|2021-12-14 10:31:00|547.22|544.82|547.76|545.36|547.76|545.36|547.22|544.82|0
1639477880000|2021-12-14 10:31:20|547.85|545.45|548.31|545.91|548.31|545.91|547.85|545.45|0
1639477890000|2021-12-14 10:31:30|548.12|545.72|548.85|546.45|548.85|546.45|548.12|545.72|0
1639477900000|2021-12-14 10:31:40|548.67|546.27|548.85|546.45|548.85|546.45|548.67|546.27|0
1639477910000|2021-12-14 10:31:50|549.03|546.63|548.85|546.45|549.03|546.63|548.85|546.45|0
1639477920000|2021-12-14 10:32:00|548.67|546.27|549.21|546.81|549.21|546.81|548.67|546.27|0
1639477930000|2021-12-14 10:32:10|548.85|546.45|549.03|546.63|549.03|546.63|548.85|546.45|0
1639477940000|2021-12-14 10:32:20|549.21|546.81|549.03|546.63|549.21|546.81|549.03|546.63|0
1639477950000|2021-12-14 10:32:30|548.84|546.44|549.03|546.63|549.03|546.63|548.84|546.44|0
1639477960000|2021-12-14 10:32:40|549.11|546.71|549.03|546.63|549.11|546.71|549.03|546.63|0
1639477970000|2021-12-14 10:32:50|548.93|546.53|548.84|546.44|549.03|546.63|548.84|546.44|0
1639477980000|2021-12-14 10:33:00|549.02|546.62|548.84|546.44|549.02|546.62|548.84|546.44|0
1639477990000|2021-12-14 10:33:10|548.75|546.35|548.66|546.26|548.75|546.35|548.3|545.9|0
1639478000000|2021-12-14 10:33:20|548.57|546.17|548.48|546.08|548.66|546.26|548.48|546.08|0
1639478010000|2021-12-14 10:33:30|548.66|546.26|548.48|546.08|548.66|546.26|548.48|546.08|0
1639478020000|2021-12-14 10:33:40|548.3|545.9|548.48|546.08|548.57|546.17|548.3|545.9|0
1639478030000|2021-12-14 10:33:50|548.66|546.26|548.84|546.44|548.84|546.44|548.39|545.99|0
1639478040000|2021-12-14 10:34:00|548.75|546.35|549.11|546.71|549.11|546.71|548.75|546.35|0
1639478050000|2021-12-14 10:34:10|549.2|546.8|548.84|546.44|549.2|546.8|548.84|546.44|0
1639478070000|2021-12-14 10:34:30|549.02|546.62|549.2|546.8|549.2|546.8|549.02|546.62|0
1639478080000|2021-12-14 10:34:40|549.02|546.62|548.75|546.35|549.02|546.62|548.75|546.35|0
1639478090000|2021-12-14 10:34:50|548.66|546.26|548.84|546.44|548.84|546.44|548.66|546.26|0
1639478100000|2021-12-14 10:35:00|548.12|545.72|548.48|546.08|548.48|546.08|548.12|545.72|0
1639478110000|2021-12-14 10:35:10|548.57|546.17|548.48|546.08|548.57|546.17|548.48|546.08|0
1639478130000|2021-12-14 10:35:30|548.66|546.26|549.02|546.62|549.02|546.62|548.66|546.26|0
1639478140000|2021-12-14 10:35:40|548.93|546.53|548.66|546.26|548.93|546.53|548.66|546.26|0
1639478150000|2021-12-14 10:35:50|548.93|546.53|548.93|546.53|549.02|546.62|548.93|546.53|0
1639478160000|2021-12-14 10:36:00|548.84|546.44|549.02|546.62|549.02|546.62|548.84|546.44|0
1639478170000|2021-12-14 10:36:10|549.29|546.89|549.11|546.71|549.29|546.89|549.11|546.71|0
1639478180000|2021-12-14 10:36:20|549.02|546.62|549.02|546.62|549.02|546.62|549.02|546.62|0
1639478190000|2021-12-14 10:36:30|548.84|546.44|548.75|546.35|548.84|546.44|548.75|546.35|0
1639478200000|2021-12-14 10:36:40|548.66|546.26|548.48|546.08|548.66|546.26|548.48|546.08|0
1639478210000|2021-12-14 10:36:50|548.3|545.9|548.3|545.9|548.3|545.9|548.3|545.9|0
1639478220000|2021-12-14 10:37:00|548.84|546.44|548.66|546.26|548.84|546.44|548.66|546.26|0
1639478230000|2021-12-14 10:37:10|548.57|546.17|548.66|546.26|548.66|546.26|548.48|546.08|0
1639478240000|2021-12-14 10:37:20|548.48|546.08|549.02|546.62|549.02|546.62|548.48|546.08|0
1639478250000|2021-12-14 10:37:30|548.84|546.44|548.84|546.44|549.02|546.62|548.84|546.44|0
1639478270000|2021-12-14 10:37:50|548.66|546.26|548.84|546.44|548.84|546.44|548.66|546.26|0
1639478280000|2021-12-14 10:38:00|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1639478290000|2021-12-14 10:38:10|548.48|546.08|548.66|546.26|548.66|546.26|548.48|546.08|0
1639478310000|2021-12-14 10:38:30|548.48|546.08|548.48|546.08|548.48|546.08|548.48|546.08|0
1639478320000|2021-12-14 10:38:40|548.3|545.9|548.21|545.81|548.3|545.9|548.21|545.81|0
1639478330000|2021-12-14 10:38:50|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1639478340000|2021-12-14 10:39:00|547.94|545.54|548.12|545.72|548.12|545.72|547.94|545.54|0
1639478360000|2021-12-14 10:39:20|548.48|546.08|548.48|546.08|548.48|546.08|548.48|546.08|0
1639478380000|2021-12-14 10:39:40|548.3|545.9|547.94|545.54|548.3|545.9|547.94|545.54|0
1639478390000|2021-12-14 10:39:50|547.76|545.36|547.94|545.54|547.94|545.54|547.76|545.36|0
1639478400000|2021-12-14 10:40:00|547.76|545.36|548.21|545.81|548.21|545.81|547.76|545.36|0
1639478410000|2021-12-14 10:40:10|548.12|545.72|547.94|545.54|548.12|545.72|547.94|545.54|0
1639478420000|2021-12-14 10:40:20|548.03|545.63|548.12|545.72|548.12|545.72|547.94|545.54|0
1639478440000|2021-12-14 10:40:40|548.3|545.9|548.3|545.9|548.3|545.9|548.3|545.9|0
1639478450000|2021-12-14 10:40:50|548.12|545.72|548.3|545.9|548.3|545.9|548.12|545.72|0
1639478460000|2021-12-14 10:41:00|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1639478470000|2021-12-14 10:41:10|548.3|545.9|548.12|545.72|548.3|545.9|548.12|545.72|0
1639478480000|2021-12-14 10:41:20|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1639478490000|2021-12-14 10:41:30|548.03|545.63|548.3|545.9|548.3|545.9|548.03|545.63|0
1639478500000|2021-12-14 10:41:40|548.48|546.08|548.48|546.08|548.48|546.08|548.48|546.08|0
1639478510000|2021-12-14 10:41:50|548.3|545.9|548.12|545.72|548.3|545.9|548.12|545.72|0
1639478520000|2021-12-14 10:42:00|548.3|545.9|548.3|545.9|548.48|546.08|548.3|545.9|0
1639478530000|2021-12-14 10:42:10|548.48|546.08|548.48|546.08|548.48|546.08|548.48|546.08|0
1639478550000|2021-12-14 10:42:30|548.84|546.44|548.66|546.26|548.84|546.44|548.66|546.26|0
1639478560000|2021-12-14 10:42:40|548.75|546.35|548.66|546.26|548.75|546.35|548.66|546.26|0
1639478570000|2021-12-14 10:42:50|548.48|546.08|548.66|546.26|548.66|546.26|548.48|546.08|0
1639478580000|2021-12-14 10:43:00|548.48|546.08|548.48|546.08|548.48|546.08|548.48|546.08|0
1639478590000|2021-12-14 10:43:10|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1639478600000|2021-12-14 10:43:20|548.03|545.63|547.94|545.54|548.3|545.9|547.94|545.54|0
1639478610000|2021-12-14 10:43:30|548.02|545.62|547.94|545.54|548.02|545.62|547.94|545.54|0
1639478620000|2021-12-14 10:43:40|547.76|545.36|547.66|545.26|547.76|545.36|547.58|545.18|0
1639478630000|2021-12-14 10:43:50|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1639478640000|2021-12-14 10:44:00|547.4|545|547.58|545.18|547.58|545.18|547.4|545|0
1639478650000|2021-12-14 10:44:10|547.48|545.08|547.58|545.18|547.58|545.18|547.48|545.08|0
1639478670000|2021-12-14 10:44:30|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1639478680000|2021-12-14 10:44:40|547.4|545|547.22|544.82|547.4|545|547.22|544.82|0
1639478690000|2021-12-14 10:44:50|547.4|545|547.4|545|547.4|545|547.4|545|0
1639478700000|2021-12-14 10:45:00|547.58|545.18|547.94|545.54|547.94|545.54|547.58|545.18|0
1639478720000|2021-12-14 10:45:20|548.12|545.72|547.94|545.54|548.12|545.72|547.94|545.54|0
1639478740000|2021-12-14 10:45:40|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1639478750000|2021-12-14 10:45:50|547.4|545|547.58|545.18|547.58|545.18|547.4|545|0
1639478760000|2021-12-14 10:46:00|547.76|545.36|547.4|545|547.76|545.36|547.4|545|0
1639478770000|2021-12-14 10:46:10|547.58|545.18|547.76|545.36|547.76|545.36|547.58|545.18|0
1639478780000|2021-12-14 10:46:20|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1639478810000|2021-12-14 10:46:50|547.4|545|547.12|544.72|547.4|545|547.12|544.72|0
1639478820000|2021-12-14 10:47:00|547.04|544.64|547.04|544.64|547.04|544.64|547.04|544.64|0
1639478830000|2021-12-14 10:47:10|546.86|544.46|546.86|544.46|546.86|544.46|546.86|544.46|0
1639478860000|2021-12-14 10:47:40|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1639478870000|2021-12-14 10:47:50|547.04|544.64|547.04|544.64|547.04|544.64|547.04|544.64|0
1639478880000|2021-12-14 10:48:00|546.86|544.46|546.68|544.28|546.86|544.46|546.68|544.28|0
1639478890000|2021-12-14 10:48:10|546.5|544.1|546.32|543.92|546.5|544.1|546.32|543.92|0
1639478900000|2021-12-14 10:48:20|546.22|543.82|545.96|543.56|546.22|543.82|545.96|543.56|0
1639478910000|2021-12-14 10:48:30|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1639478920000|2021-12-14 10:48:40|545.96|543.56|545.86|543.46|545.96|543.56|545.86|543.46|0
1639478930000|2021-12-14 10:48:50|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1639478940000|2021-12-14 10:49:00|545.68|543.28|545.78|543.38|545.78|543.38|545.68|543.28|0
1639478950000|2021-12-14 10:49:10|545.68|543.28|545.68|543.28|545.68|543.28|545.68|543.28|0
1639478960000|2021-12-14 10:49:20|545.6|543.2|545.78|543.38|545.78|543.38|545.5|543.1|0
1639478970000|2021-12-14 10:49:30|545.96|543.56|546.32|543.92|546.32|543.92|545.96|543.56|0
1639478980000|2021-12-14 10:49:40|546.5|544.1|546.32|543.92|546.5|544.1|546.14|543.74|0
1639478990000|2021-12-14 10:49:50|546.5|544.1|545.96|543.56|546.5|544.1|545.96|543.56|0
1639479000000|2021-12-14 10:50:00|546.14|543.74|545.96|543.56|546.14|543.74|545.96|543.56|0
1639479010000|2021-12-14 10:50:10|545.78|543.38|545.6|543.2|545.78|543.38|545.6|543.2|0
1639479020000|2021-12-14 10:50:20|545.42|543.02|545.06|542.66|545.42|543.02|545.06|542.66|0
1639479030000|2021-12-14 10:50:30|544.88|542.48|545.06|542.66|545.06|542.66|544.88|542.48|0
1639479040000|2021-12-14 10:50:40|545.14|542.74|545.24|542.84|545.32|542.92|545.14|542.74|0
1639479060000|2021-12-14 10:51:00|545.42|543.02|545.24|542.84|545.42|543.02|545.24|542.84|0
1639479070000|2021-12-14 10:51:10|545.42|543.02|545.78|543.38|545.78|543.38|545.42|543.02|0
1639479080000|2021-12-14 10:51:20|545.6|543.2|545.5|543.1|545.6|543.2|545.5|543.1|0
1639479090000|2021-12-14 10:51:30|545.24|542.84|545.06|542.66|545.32|542.92|545.06|542.66|0
1639479100000|2021-12-14 10:51:40|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1639479120000|2021-12-14 10:52:00|545.06|542.66|545.06|542.66|545.06|542.66|545.06|542.66|0
1639479140000|2021-12-14 10:52:20|544.88|542.48|545.06|542.66|545.06|542.66|544.88|542.48|0
1639479160000|2021-12-14 10:52:40|544.96|542.56|544.7|542.3|544.96|542.56|544.7|542.3|0
1639479170000|2021-12-14 10:52:50|545.06|542.66|545.24|542.84|545.24|542.84|545.06|542.66|0
1639479190000|2021-12-14 10:53:10|545.41|543.01|545.23|542.83|545.59|543.19|545.23|542.83|0
1639479200000|2021-12-14 10:53:20|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1639479210000|2021-12-14 10:53:30|545.59|543.19|545.77|543.37|545.77|543.37|545.41|543.01|0
1639479220000|2021-12-14 10:53:40|545.68|543.28|545.77|543.37|545.77|543.37|545.68|543.28|0
1639479230000|2021-12-14 10:53:50|545.59|543.19|545.59|543.19|545.59|543.19|545.5|543.1|0
1639479240000|2021-12-14 10:54:00|545.5|543.1|545.41|543.01|545.5|543.1|545.23|542.83|0
1639479250000|2021-12-14 10:54:10|545.23|542.83|545.23|542.83|545.23|542.83|545.05|542.65|0
1639479260000|2021-12-14 10:54:20|545.5|543.1|545.41|543.01|545.5|543.1|545.23|542.83|0
1639479270000|2021-12-14 10:54:30|545.59|543.19|545.41|543.01|545.59|543.19|545.41|543.01|0
1639479280000|2021-12-14 10:54:40|545.59|543.19|545.5|543.1|545.59|543.19|545.5|543.1|0
1639479290000|2021-12-14 10:54:50|545.59|543.19|545.59|543.19|545.77|543.37|545.59|543.19|0
1639479300000|2021-12-14 10:55:00|545.41|543.01|545.41|543.01|545.59|543.19|545.41|543.01|0
1639479310000|2021-12-14 10:55:10|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1639479320000|2021-12-14 10:55:20|545.5|543.1|545.5|543.1|545.5|543.1|545.5|543.1|0
1639479330000|2021-12-14 10:55:30|545.59|543.19|545.59|543.19|545.59|543.19|545.5|543.1|0
1639479340000|2021-12-14 10:55:40|545.41|543.01|545.59|543.19|545.59|543.19|545.41|543.01|0
1639479350000|2021-12-14 10:55:50|545.5|543.1|545.77|543.37|545.77|543.37|545.5|543.1|0
1639479370000|2021-12-14 10:56:10|546.13|543.73|546.31|543.91|546.31|543.91|546.13|543.73|0
1639479380000|2021-12-14 10:56:20|546.13|543.73|546.22|543.82|546.22|543.82|546.13|543.73|0
1639479390000|2021-12-14 10:56:30|545.77|543.37|546.13|543.73|546.13|543.73|545.77|543.37|0
1639479400000|2021-12-14 10:56:40|545.95|543.55|545.77|543.37|546.13|543.73|545.77|543.37|0
1639479410000|2021-12-14 10:56:50|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1639479420000|2021-12-14 10:57:00|546.13|543.73|546.31|543.91|546.31|543.91|546.13|543.73|0
1639479440000|2021-12-14 10:57:20|546.49|544.09|546.76|544.36|546.76|544.36|546.49|544.09|0
1639479450000|2021-12-14 10:57:30|546.49|544.09|546.49|544.09|546.67|544.27|546.49|544.09|0
1639479480000|2021-12-14 10:58:00|546.67|544.27|546.67|544.27|546.67|544.27|546.67|544.27|0
1639479490000|2021-12-14 10:58:10|546.49|544.09|546.49|544.09|546.49|544.09|546.49|544.09|0
1639479500000|2021-12-14 10:58:20|546.67|544.27|547.21|544.81|547.21|544.81|546.58|544.18|0
1639479510000|2021-12-14 10:58:30|547.39|544.99|547.39|544.99|547.39|544.99|547.39|544.99|0
1639479520000|2021-12-14 10:58:40|547.21|544.81|547.3|544.9|547.39|544.99|547.21|544.81|0
1639479530000|2021-12-14 10:58:50|547.21|544.81|547.21|544.81|547.3|544.9|547.21|544.81|0
1639479550000|2021-12-14 10:59:10|547.39|544.99|547.39|544.99|547.39|544.99|547.39|544.99|0
1639479560000|2021-12-14 10:59:20|547.21|544.81|547.21|544.81|547.39|544.99|547.21|544.81|0
1639479570000|2021-12-14 10:59:30|547.03|544.63|547.03|544.63|547.03|544.63|547.03|544.63|0
1639479580000|2021-12-14 10:59:40|547.12|544.72|546.85|544.45|547.12|544.72|546.85|544.45|0
1639479600000|2021-12-14 11:00:00|547.03|544.63|547.3|544.9|547.3|544.9|547.03|544.63|0
1639479610000|2021-12-14 11:00:10|547.39|544.99|547.39|544.99|547.57|545.17|547.39|544.99|0
1639479620000|2021-12-14 11:00:20|547.57|545.17|547.57|545.17|547.57|545.17|547.39|544.99|0
1639479630000|2021-12-14 11:00:30|547.75|545.35|547.39|544.99|547.75|545.35|547.39|544.99|0
1639479640000|2021-12-14 11:00:40|547.57|545.17|547.57|545.17|547.57|545.17|547.57|545.17|0
1639479650000|2021-12-14 11:00:50|547.66|545.26|547.93|545.53|547.93|545.53|547.66|545.26|0
1639479660000|2021-12-14 11:01:00|548.11|545.71|548.11|545.71|548.11|545.71|548.11|545.71|0
1639479670000|2021-12-14 11:01:10|547.93|545.53|547.93|545.53|547.93|545.53|547.93|545.53|0
1639479680000|2021-12-14 11:01:20|548.11|545.71|548.11|545.71|548.11|545.71|547.93|545.53|0
1639479690000|2021-12-14 11:01:30|547.93|545.53|547.93|545.53|547.93|545.53|547.93|545.53|0
1639479700000|2021-12-14 11:01:40|547.84|545.44|547.75|545.35|547.84|545.44|547.75|545.35|0
1639479710000|2021-12-14 11:01:50|547.93|545.53|547.93|545.53|547.93|545.53|547.75|545.35|0
1639479720000|2021-12-14 11:02:00|547.75|545.35|547.93|545.53|547.93|545.53|547.75|545.35|0
1639479730000|2021-12-14 11:02:10|547.75|545.35|547.93|545.53|548.11|545.71|547.75|545.35|0
1639479780000|2021-12-14 11:03:00|548.11|545.71|547.93|545.53|548.11|545.71|547.93|545.53|0
1639479790000|2021-12-14 11:03:10|548.11|545.71|547.57|545.17|548.11|545.71|547.57|545.17|0
1639479800000|2021-12-14 11:03:20|547.39|544.99|547.39|544.99|547.39|544.99|547.39|544.99|0
1639479810000|2021-12-14 11:03:30|547.57|545.17|547.93|545.53|547.93|545.53|547.57|545.17|0
1639479840000|2021-12-14 11:04:00|548.29|545.89|548.47|546.07|548.47|546.07|548.29|545.89|0
1639479850000|2021-12-14 11:04:10|548.29|545.89|548.37|545.97|548.37|545.97|548.29|545.89|0
1639479860000|2021-12-14 11:04:20|548.47|546.07|548.11|545.71|548.47|546.07|548.11|545.71|0
1639479870000|2021-12-14 11:04:30|548.47|546.07|548.29|545.89|548.47|546.07|548.29|545.89|0
1639479880000|2021-12-14 11:04:40|548.65|546.25|548.65|546.25|548.65|546.25|548.65|546.25|0
1639479890000|2021-12-14 11:04:50|548.47|546.07|548.29|545.89|548.47|546.07|548.29|545.89|0
1639479900000|2021-12-14 11:05:00|548.83|546.43|549.01|546.61|549.01|546.61|548.65|546.25|0
1639479910000|2021-12-14 11:05:10|548.83|546.43|548.83|546.43|548.83|546.43|548.83|546.43|0
1639479920000|2021-12-14 11:05:20|549.09|546.69|549.19|546.79|549.19|546.79|549.09|546.69|0
1639479930000|2021-12-14 11:05:30|549.01|546.61|548.73|546.33|549.01|546.61|548.73|546.33|0
1639479940000|2021-12-14 11:05:40|548.83|546.43|548.83|546.43|548.83|546.43|548.83|546.43|0
1639479960000|2021-12-14 11:06:00|549.01|546.61|549.37|546.97|549.37|546.97|549.01|546.61|0
1639479970000|2021-12-14 11:06:10|549.27|546.87|549.27|546.87|549.37|546.97|549.19|546.79|0
1639479980000|2021-12-14 11:06:20|549.37|546.97|549.19|546.79|549.37|546.97|549.19|546.79|0
1639480000000|2021-12-14 11:06:40|549.01|546.61|549.37|546.97|549.37|546.97|549.01|546.61|0
1639480010000|2021-12-14 11:06:50|549.27|546.87|549.19|546.79|549.27|546.87|549.19|546.79|0
1639480020000|2021-12-14 11:07:00|549.09|546.69|548.47|546.07|549.09|546.69|548.47|546.07|0
1639480030000|2021-12-14 11:07:10|548.65|546.25|548.65|546.25|548.65|546.25|548.65|546.25|0
1639480040000|2021-12-14 11:07:20|548.83|546.43|548.73|546.33|548.83|546.43|548.73|546.33|0
1639480050000|2021-12-14 11:07:30|548.65|546.25|548.47|546.07|548.65|546.25|548.47|546.07|0
1639480060000|2021-12-14 11:07:40|548.65|546.25|548.83|546.43|548.83|546.43|548.65|546.25|0
1639480080000|2021-12-14 11:08:00|548.65|546.25|549.01|546.61|549.01|546.61|548.65|546.25|0
1639480090000|2021-12-14 11:08:10|548.91|546.51|548.83|546.43|549.01|546.61|548.83|546.43|0
1639480110000|2021-12-14 11:08:30|549.01|546.61|549.01|546.61|549.01|546.61|549.01|546.61|0
1639480120000|2021-12-14 11:08:40|549.37|546.97|549.55|547.15|549.55|547.15|549.19|546.79|0
1639480140000|2021-12-14 11:09:00|549.73|547.33|549.91|547.51|549.91|547.51|549.73|547.33|0
1639480150000|2021-12-14 11:09:10|549.73|547.33|549.73|547.33|549.73|547.33|549.73|547.33|0
1639480160000|2021-12-14 11:09:20|549.91|547.51|549.73|547.33|549.91|547.51|549.73|547.33|0
1639480170000|2021-12-14 11:09:30|549.81|547.41|549.73|547.33|549.91|547.51|549.73|547.33|0
1639480180000|2021-12-14 11:09:40|549.81|547.41|549.91|547.51|549.91|547.51|549.73|547.33|0
1639480200000|2021-12-14 11:10:00|550.81|548.41|550.81|548.41|550.99|548.59|550.81|548.41|0
1639480210000|2021-12-14 11:10:10|550.63|548.23|550.99|548.59|550.99|548.59|550.63|548.23|0
1639480220000|2021-12-14 11:10:20|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1639480230000|2021-12-14 11:10:30|550.99|548.59|550.45|548.05|550.99|548.59|550.45|548.05|0
1639480240000|2021-12-14 11:10:40|550.63|548.23|550.45|548.05|550.63|548.23|550.45|548.05|0
1639480250000|2021-12-14 11:10:50|550.27|547.87|550.45|548.05|550.45|548.05|550.27|547.87|0
1639480260000|2021-12-14 11:11:00|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1639480270000|2021-12-14 11:11:10|551.17|548.77|550.99|548.59|551.17|548.77|550.99|548.59|0
1639480280000|2021-12-14 11:11:20|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1639480290000|2021-12-14 11:11:30|550.81|548.41|551.17|548.77|551.35|548.95|550.81|548.41|0
1639480300000|2021-12-14 11:11:40|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1639480310000|2021-12-14 11:11:50|550.27|547.87|550.27|547.87|550.45|548.05|550.27|547.87|0
1639480320000|2021-12-14 11:12:00|550.45|548.05|550.63|548.23|550.63|548.23|550.45|548.05|0
1639480330000|2021-12-14 11:12:10|550.71|548.31|550.63|548.23|550.71|548.31|550.63|548.23|0
1639480340000|2021-12-14 11:12:20|550.45|548.05|550.63|548.23|550.63|548.23|550.45|548.05|0
1639480370000|2021-12-14 11:12:50|550.45|548.05|550.63|548.23|550.63|548.23|550.45|548.05|0
1639480380000|2021-12-14 11:13:00|550.71|548.31|550.63|548.23|550.81|548.41|550.63|548.23|0
1639480390000|2021-12-14 11:13:10|550.45|548.05|550.63|548.23|550.63|548.23|550.45|548.05|0
1639480400000|2021-12-14 11:13:20|550.45|548.05|549.91|547.51|550.45|548.05|549.91|547.51|0
1639480410000|2021-12-14 11:13:30|549.54|547.14|549.63|547.23|549.63|547.23|549.54|547.14|0
1639480420000|2021-12-14 11:13:40|549.73|547.33|549.54|547.14|549.73|547.33|549.54|547.14|0
1639480430000|2021-12-14 11:13:50|549.72|547.32|549.54|547.14|549.72|547.32|549.54|547.14|0
1639480440000|2021-12-14 11:14:00|549.63|547.23|549.54|547.14|549.72|547.32|549.54|547.14|0
1639480450000|2021-12-14 11:14:10|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1639480470000|2021-12-14 11:14:30|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1639480480000|2021-12-14 11:14:40|549.72|547.32|549.9|547.5|549.9|547.5|549.72|547.32|0
1639480500000|2021-12-14 11:15:00|550.27|547.87|549.9|547.5|550.27|547.87|549.9|547.5|0
1639480510000|2021-12-14 11:15:10|549.72|547.32|550.27|547.87|550.27|547.87|549.72|547.32|0
1639480520000|2021-12-14 11:15:20|550.35|547.95|550.35|547.95|550.35|547.95|550.35|547.95|0
1639480530000|2021-12-14 11:15:30|550.45|548.05|550.17|547.77|550.45|548.05|550.08|547.68|0
1639480540000|2021-12-14 11:15:40|550.27|547.87|550.27|547.87|550.27|547.87|550.27|547.87|0
1639480560000|2021-12-14 11:16:00|549.9|547.5|549.9|547.5|549.9|547.5|549.9|547.5|0
1639480570000|2021-12-14 11:16:10|549.99|547.59|550.08|547.68|550.08|547.68|549.9|547.5|0
1639480580000|2021-12-14 11:16:20|549.99|547.59|549.9|547.5|549.99|547.59|549.9|547.5|0
1639480590000|2021-12-14 11:16:30|549.99|547.59|550.08|547.68|550.08|547.68|549.99|547.59|0
1639480610000|2021-12-14 11:16:50|549.9|547.5|550.08|547.68|550.08|547.68|549.9|547.5|0
1639480620000|2021-12-14 11:17:00|549.9|547.5|549.72|547.32|549.9|547.5|549.54|547.14|0
1639480640000|2021-12-14 11:17:20|549.9|547.5|549.9|547.5|549.9|547.5|549.9|547.5|0
1639480650000|2021-12-14 11:17:30|550.08|547.68|549.9|547.5|550.08|547.68|549.9|547.5|0
1639480660000|2021-12-14 11:17:40|549.72|547.32|549.54|547.14|549.72|547.32|549.54|547.14|0
1639480670000|2021-12-14 11:17:50|549.63|547.23|549.54|547.14|549.63|547.23|549.54|547.14|0
1639480680000|2021-12-14 11:18:00|549.63|547.23|549.54|547.14|549.63|547.23|549.54|547.14|0
1639480690000|2021-12-14 11:18:10|549.72|547.32|549.63|547.23|549.72|547.32|549.63|547.23|0
1639480700000|2021-12-14 11:18:20|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1639480720000|2021-12-14 11:18:40|549.72|547.32|549.63|547.23|549.72|547.32|549.63|547.23|0
1639480730000|2021-12-14 11:18:50|549.72|547.32|549.63|547.23|549.72|547.32|549.54|547.14|0
1639480740000|2021-12-14 11:19:00|549.9|547.5|549.9|547.5|549.99|547.59|549.9|547.5|0
1639480750000|2021-12-14 11:19:10|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1639480770000|2021-12-14 11:19:30|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1639480780000|2021-12-14 11:19:40|549.18|546.78|549.27|546.87|549.36|546.96|549.18|546.78|0
1639480790000|2021-12-14 11:19:50|549.18|546.78|549.27|546.87|549.27|546.87|549.18|546.78|0
1639480800000|2021-12-14 11:20:00|549|546.6|549.18|546.78|549.18|546.78|549|546.6|0
1639480810000|2021-12-14 11:20:10|549|546.6|549|546.6|549|546.6|549|546.6|0
1639480830000|2021-12-14 11:20:30|548.82|546.42|548.82|546.42|548.82|546.42|548.82|546.42|0
1639480860000|2021-12-14 11:21:00|548.64|546.24|548.64|546.24|548.82|546.42|548.64|546.24|0
1639480870000|2021-12-14 11:21:10|549|546.6|549.18|546.78|549.18|546.78|549|546.6|0
1639480890000|2021-12-14 11:21:30|549.54|547.14|549.72|547.32|549.72|547.32|549.54|547.14|0
1639480900000|2021-12-14 11:21:40|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1639480910000|2021-12-14 11:21:50|549.54|547.14|549.72|547.32|549.72|547.32|549.54|547.14|0
1639480920000|2021-12-14 11:22:00|549.81|547.41|549.72|547.32|549.81|547.41|549.72|547.32|0
1639480930000|2021-12-14 11:22:10|550.08|547.68|550.08|547.68|550.08|547.68|550.08|547.68|0
1639480940000|2021-12-14 11:22:20|549.9|547.5|549.9|547.5|549.9|547.5|549.72|547.32|0
1639480960000|2021-12-14 11:22:40|549.81|547.41|549.9|547.5|549.9|547.5|549.81|547.41|0
1639480970000|2021-12-14 11:22:50|549.72|547.32|549.81|547.41|549.81|547.41|549.72|547.32|0
1639480980000|2021-12-14 11:23:00|549.9|547.5|549.54|547.14|549.9|547.5|549.54|547.14|0
1639480990000|2021-12-14 11:23:10|549.36|546.96|549.45|547.05|549.45|547.05|549.36|546.96|0
1639481000000|2021-12-14 11:23:20|549.54|547.14|549.18|546.78|549.54|547.14|549.18|546.78|0
1639481020000|2021-12-14 11:23:40|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1639481030000|2021-12-14 11:23:50|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1639481040000|2021-12-14 11:24:00|549.81|547.41|549.72|547.32|549.81|547.41|549.72|547.32|0
1639481050000|2021-12-14 11:24:10|549.9|547.5|549.72|547.32|549.9|547.5|549.72|547.32|0
1639481060000|2021-12-14 11:24:20|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1639481080000|2021-12-14 11:24:40|549.36|546.96|549.45|547.05|549.45|547.05|549.36|546.96|0
1639481090000|2021-12-14 11:24:50|549.54|547.14|549.72|547.32|549.72|547.32|549.54|547.14|0
1639481110000|2021-12-14 11:25:10|549.63|547.23|549.72|547.32|549.72|547.32|549.54|547.14|0
1639481130000|2021-12-14 11:25:30|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1639481140000|2021-12-14 11:25:40|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1639481160000|2021-12-14 11:26:00|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1639481170000|2021-12-14 11:26:10|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1639481190000|2021-12-14 11:26:30|549.9|547.5|549.54|547.14|549.9|547.5|549.54|547.14|0
1639481200000|2021-12-14 11:26:40|549.8|547.4|549.62|547.22|549.8|547.4|549.62|547.22|0
1639481210000|2021-12-14 11:26:50|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1639481220000|2021-12-14 11:27:00|549.8|547.4|549.9|547.5|549.9|547.5|549.8|547.4|0
1639481230000|2021-12-14 11:27:10|549.72|547.32|548.64|546.24|549.72|547.32|548.64|546.24|0
1639481240000|2021-12-14 11:27:20|548.28|545.88|548.1|545.7|548.28|545.88|548.1|545.7|0
1639481250000|2021-12-14 11:27:30|547.92|545.52|548.1|545.7|548.28|545.88|547.74|545.34|0
1639481260000|2021-12-14 11:27:40|548.28|545.88|548.28|545.88|548.28|545.88|548.28|545.88|0
1639481270000|2021-12-14 11:27:50|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1639481280000|2021-12-14 11:28:00|548.1|545.7|548.1|545.7|548.1|545.7|548|545.6|0
1639481290000|2021-12-14 11:28:10|548.28|545.88|548.28|545.88|548.28|545.88|548.28|545.88|0
1639481300000|2021-12-14 11:28:20|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1639481310000|2021-12-14 11:28:30|548.54|546.14|548.64|546.24|548.64|546.24|548.54|546.14|0
1639481320000|2021-12-14 11:28:40|548.28|545.88|548.1|545.7|548.28|545.88|548.1|545.7|0
1639481330000|2021-12-14 11:28:50|547.91|545.51|548.28|545.88|548.28|545.88|547.91|545.51|0
1639481340000|2021-12-14 11:29:00|548.64|546.24|548.46|546.06|548.64|546.24|548.46|546.06|0
1639481350000|2021-12-14 11:29:10|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1639481360000|2021-12-14 11:29:20|548.54|546.14|548.46|546.06|548.64|546.24|548.46|546.06|0
1639481370000|2021-12-14 11:29:30|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1639481390000|2021-12-14 11:29:50|548.45|546.05|548.63|546.23|548.64|546.24|548.45|546.05|0
1639481400000|2021-12-14 11:30:00|548.54|546.14|548.36|545.96|548.63|546.23|548.36|545.96|0
1639481410000|2021-12-14 11:30:10|548.45|546.05|549|546.6|549|546.6|548.45|546.05|0
1639481420000|2021-12-14 11:30:20|548.82|546.42|549|546.6|549|546.6|548.81|546.41|0
1639481440000|2021-12-14 11:30:40|548.9|546.5|548.81|546.41|548.9|546.5|548.81|546.41|0
1639481460000|2021-12-14 11:31:00|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1639481470000|2021-12-14 11:31:10|549.18|546.78|549.17|546.77|549.18|546.78|549.17|546.77|0
1639481480000|2021-12-14 11:31:20|549.36|546.96|549.26|546.86|549.36|546.96|549.26|546.86|0
1639481490000|2021-12-14 11:31:30|549.36|546.96|549.17|546.77|549.36|546.96|549.17|546.77|0
1639481500000|2021-12-14 11:31:40|549.36|546.96|549.72|547.32|549.72|547.32|549.36|546.96|0
1639481510000|2021-12-14 11:31:50|549.9|547.5|549.9|547.5|549.9|547.5|549.9|547.5|0
1639481520000|2021-12-14 11:32:00|549.72|547.32|549.72|547.32|549.9|547.5|549.72|547.32|0
1639481530000|2021-12-14 11:32:10|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1639481540000|2021-12-14 11:32:20|549.9|547.5|549.9|547.5|550.08|547.68|549.9|547.5|0
1639481550000|2021-12-14 11:32:30|550.08|547.68|549.9|547.5|550.08|547.68|549.9|547.5|0
1639481560000|2021-12-14 11:32:40|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1639481570000|2021-12-14 11:32:50|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1639481580000|2021-12-14 11:33:00|549.72|547.32|549.17|546.77|549.72|547.32|549.17|546.77|0
1639481610000|2021-12-14 11:33:30|548.9|546.5|548.9|546.5|548.9|546.5|548.81|546.41|0
1639481620000|2021-12-14 11:33:40|548.99|546.59|548.63|546.23|548.99|546.59|548.63|546.23|0
1639481630000|2021-12-14 11:33:50|548.45|546.05|548.45|546.05|548.45|546.05|548.45|546.05|0
1639481640000|2021-12-14 11:34:00|548.36|545.96|548.27|545.87|548.36|545.96|548.27|545.87|0
1639481650000|2021-12-14 11:34:10|548.36|545.96|548.45|546.05|548.45|546.05|548.36|545.96|0
1639481660000|2021-12-14 11:34:20|548.09|545.69|547.73|545.33|548.18|545.78|547.73|545.33|0
1639481680000|2021-12-14 11:34:40|547.55|545.15|547.46|545.06|547.55|545.15|547.46|545.06|0
1639481690000|2021-12-14 11:34:50|547.28|544.88|547.19|544.79|547.37|544.97|547.19|544.79|0
1639481700000|2021-12-14 11:35:00|547.37|544.97|547.73|545.33|547.73|545.33|547.37|544.97|0
1639481710000|2021-12-14 11:35:10|547.64|545.24|547.55|545.15|547.73|545.33|547.55|545.15|0
1639481720000|2021-12-14 11:35:20|547.64|545.24|547.73|545.33|547.73|545.33|547.55|545.15|0
1639481740000|2021-12-14 11:35:40|547.46|545.06|547.37|544.97|547.55|545.15|547.37|544.97|0
1639481750000|2021-12-14 11:35:50|547.55|545.15|547.55|545.15|547.55|545.15|547.55|545.15|0
1639481760000|2021-12-14 11:36:00|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1639481770000|2021-12-14 11:36:10|547.73|545.33|548.27|545.87|548.27|545.87|547.73|545.33|0
1639481780000|2021-12-14 11:36:20|548.09|545.69|547.91|545.51|548.09|545.69|547.91|545.51|0
1639481790000|2021-12-14 11:36:30|547.73|545.33|547.91|545.51|547.91|545.51|547.73|545.33|0
1639481810000|2021-12-14 11:36:50|547.73|545.33|547.64|545.24|547.73|545.33|547.55|545.15|0
1639481820000|2021-12-14 11:37:00|547.55|545.15|547.55|545.15|547.55|545.15|547.55|545.15|0
1639481830000|2021-12-14 11:37:10|547.91|545.51|547.91|545.51|547.91|545.51|547.91|545.51|0
1639481840000|2021-12-14 11:37:20|547.73|545.33|547.91|545.51|547.91|545.51|547.73|545.33|0
1639481860000|2021-12-14 11:37:40|548.27|545.87|548.09|545.69|548.27|545.87|548.09|545.69|0
1639481870000|2021-12-14 11:37:50|548|545.6|547.91|545.51|548|545.6|547.91|545.51|0
1639481880000|2021-12-14 11:38:00|548.09|545.69|548.09|545.69|548.27|545.87|548.09|545.69|0
1639481890000|2021-12-14 11:38:10|548.27|545.87|548.27|545.87|548.27|545.87|548.09|545.69|0
1639481900000|2021-12-14 11:38:20|548.09|545.69|548.09|545.69|548.09|545.69|548.09|545.69|0
1639481910000|2021-12-14 11:38:30|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1639481920000|2021-12-14 11:38:40|548.45|546.05|548.45|546.05|548.45|546.05|548.45|546.05|0
1639481930000|2021-12-14 11:38:50|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1639481940000|2021-12-14 11:39:00|548.09|545.69|547.82|545.42|548.09|545.69|547.73|545.33|0
1639481950000|2021-12-14 11:39:10|547.91|545.51|547.91|545.51|547.91|545.51|547.73|545.33|0
1639481960000|2021-12-14 11:39:20|548.09|545.69|548.09|545.69|548.09|545.69|548.09|545.69|0
1639481970000|2021-12-14 11:39:30|547.91|545.51|548.09|545.69|548.27|545.87|547.91|545.51|0
1639481990000|2021-12-14 11:39:50|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1639482000000|2021-12-14 11:40:00|548.09|545.69|547.91|545.51|548.09|545.69|547.91|545.51|0
1639482010000|2021-12-14 11:40:10|547.82|545.42|547.91|545.51|547.91|545.51|547.73|545.33|0
1639482020000|2021-12-14 11:40:20|547.73|545.33|547.91|545.51|547.91|545.51|547.73|545.33|0
1639482030000|2021-12-14 11:40:30|548.09|545.69|548.27|545.87|548.27|545.87|548.09|545.69|0
1639482040000|2021-12-14 11:40:40|548.09|545.69|547.91|545.51|548.09|545.69|547.91|545.51|0
1639482050000|2021-12-14 11:40:50|548.09|545.69|547.91|545.51|548.09|545.69|547.91|545.51|0
1639482060000|2021-12-14 11:41:00|548|545.6|547.55|545.15|548|545.6|547.55|545.15|0
1639482070000|2021-12-14 11:41:10|547.45|545.05|547.45|545.05|547.55|545.15|547.45|545.05|0
1639482080000|2021-12-14 11:41:20|547.37|544.97|547.37|544.97|547.37|544.97|547.37|544.97|0
1639482090000|2021-12-14 11:41:30|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1639482100000|2021-12-14 11:41:40|547.37|544.97|547.37|544.97|547.37|544.97|547.37|544.97|0
1639482110000|2021-12-14 11:41:50|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1639482120000|2021-12-14 11:42:00|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1639482130000|2021-12-14 11:42:10|547.19|544.79|546.83|544.43|547.19|544.79|546.83|544.43|0
1639482160000|2021-12-14 11:42:40|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1639482170000|2021-12-14 11:42:50|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1639482180000|2021-12-14 11:43:00|547.37|544.97|547.91|545.51|547.91|545.51|547.37|544.97|0
1639482190000|2021-12-14 11:43:10|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1639482200000|2021-12-14 11:43:20|547.91|545.51|548.09|545.69|548.09|545.69|547.91|545.51|0
1639482210000|2021-12-14 11:43:30|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1639482220000|2021-12-14 11:43:40|548.45|546.05|548.09|545.69|548.45|546.05|547.91|545.51|0
1639482230000|2021-12-14 11:43:50|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1639482250000|2021-12-14 11:44:10|548.09|545.69|548.09|545.69|548.09|545.69|548.09|545.69|0
1639482290000|2021-12-14 11:44:50|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1639482300000|2021-12-14 11:45:00|547.91|545.51|548.45|546.05|548.63|546.23|547.91|545.51|0
1639482310000|2021-12-14 11:45:10|548.81|546.41|548.63|546.23|548.81|546.41|548.63|546.23|0
1639482320000|2021-12-14 11:45:20|548.81|546.41|550.43|548.03|550.43|548.03|548.81|546.41|0
1639482330000|2021-12-14 11:45:30|549.07|546.67|549.35|546.95|549.35|546.95|549.07|546.67|0
1639482340000|2021-12-14 11:45:40|549.17|546.77|548.63|546.23|549.17|546.77|548.63|546.23|0
1639482350000|2021-12-14 11:45:50|548.81|546.41|548.99|546.59|548.99|546.59|548.81|546.41|0
1639482360000|2021-12-14 11:46:00|549.35|546.95|549.89|547.49|550.52|548.12|549.35|546.95|0
1639482370000|2021-12-14 11:46:10|550.52|548.12|550.97|548.57|550.97|548.57|550.52|548.12|0
1639482380000|2021-12-14 11:46:20|550.43|548.03|550.43|548.03|550.97|548.57|550.43|548.03|0
1639482390000|2021-12-14 11:46:30|550.07|547.67|549.53|547.13|550.07|547.67|549.53|547.13|0
1639482400000|2021-12-14 11:46:40|549.35|546.95|549.17|546.77|549.35|546.95|549.17|546.77|0
1639482410000|2021-12-14 11:46:50|548.99|546.59|548.81|546.41|548.99|546.59|548.81|546.41|0
1639482420000|2021-12-14 11:47:00|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1639482430000|2021-12-14 11:47:10|548.81|546.41|548.45|546.05|548.81|546.41|548.45|546.05|0
1639482440000|2021-12-14 11:47:20|548.27|545.87|548.09|545.69|548.27|545.87|548.09|545.69|0
1639482450000|2021-12-14 11:47:30|548.27|545.87|548.09|545.69|548.45|546.05|548.09|545.69|0
1639482460000|2021-12-14 11:47:40|547.91|545.51|547.55|545.15|547.91|545.51|547.55|545.15|0
1639482470000|2021-12-14 11:47:50|547.54|545.14|547.72|545.32|547.73|545.33|547.54|545.14|0
1639482480000|2021-12-14 11:48:00|547.54|545.14|548.27|545.87|548.27|545.87|547.54|545.14|0
1639482490000|2021-12-14 11:48:10|548.09|545.69|548.08|545.68|548.09|545.69|547.9|545.5|0
1639482500000|2021-12-14 11:48:20|548.27|545.87|547.9|545.5|548.27|545.87|547.9|545.5|0
1639482510000|2021-12-14 11:48:30|547.72|545.32|547.81|545.41|547.81|545.41|547.72|545.32|0
1639482520000|2021-12-14 11:48:40|547.72|545.32|547.54|545.14|547.72|545.32|547.54|545.14|0
1639482530000|2021-12-14 11:48:50|547.72|545.32|547.54|545.14|547.72|545.32|547.45|545.05|0
1639482540000|2021-12-14 11:49:00|547.63|545.23|547.54|545.14|547.63|545.23|547.54|545.14|0
1639482550000|2021-12-14 11:49:10|547.63|545.23|547.72|545.32|547.72|545.32|547.63|545.23|0
1639482560000|2021-12-14 11:49:20|547.9|545.5|547.9|545.5|547.9|545.5|547.9|545.5|0
1639482570000|2021-12-14 11:49:30|548.08|545.68|547.72|545.32|548.08|545.68|547.72|545.32|0
1639482580000|2021-12-14 11:49:40|547.81|545.41|547.81|545.41|547.81|545.41|547.81|545.41|0
1639482590000|2021-12-14 11:49:50|548.26|545.86|548.26|545.86|548.44|546.04|548.08|545.68|0
1639482600000|2021-12-14 11:50:00|548.08|545.68|547|544.6|548.08|545.68|547|544.6|0
1639482610000|2021-12-14 11:50:10|546.82|544.42|547|544.6|547|544.6|546.73|544.33|0
1639482620000|2021-12-14 11:50:20|547.18|544.78|547.9|545.5|547.9|545.5|547.18|544.78|0
1639482630000|2021-12-14 11:50:30|548.08|545.68|548.44|546.04|548.44|546.04|548.08|545.68|0
1639482640000|2021-12-14 11:50:40|548.26|545.86|548.62|546.22|548.62|546.22|548.26|545.86|0
1639482650000|2021-12-14 11:50:50|548.44|546.04|548.44|546.04|548.62|546.22|548.44|546.04|0
1639482660000|2021-12-14 11:51:00|548.62|546.22|547.72|545.32|548.62|546.22|547.72|545.32|0
1639482670000|2021-12-14 11:51:10|547.81|545.41|548.44|546.04|548.44|546.04|547.81|545.41|0
1639482680000|2021-12-14 11:51:20|548.62|546.22|548.44|546.04|548.62|546.22|548.44|546.04|0
1639482690000|2021-12-14 11:51:30|548.62|546.22|548.98|546.58|548.98|546.58|548.62|546.22|0
1639482700000|2021-12-14 11:51:40|549.34|546.94|549.71|547.31|549.71|547.31|549.34|546.94|0
1639482710000|2021-12-14 11:51:50|549.25|546.85|548.26|545.86|549.25|546.85|548.26|545.86|0
1639482720000|2021-12-14 11:52:00|548.35|545.95|548.44|546.04|548.44|546.04|548.08|545.68|0
1639482730000|2021-12-14 11:52:10|548.17|545.77|548.26|545.86|548.26|545.86|548.08|545.68|0
1639482740000|2021-12-14 11:52:20|548.44|546.04|548.62|546.22|548.62|546.22|548.44|546.04|0
1639482750000|2021-12-14 11:52:30|548.8|546.4|548.62|546.22|548.8|546.4|548.62|546.22|0
1639482760000|2021-12-14 11:52:40|548.8|546.4|548.44|546.04|548.8|546.4|548.44|546.04|0
1639482770000|2021-12-14 11:52:50|548.26|545.86|548.35|545.95|548.35|545.95|548.26|545.86|0
1639482780000|2021-12-14 11:53:00|548.44|546.04|548.8|546.4|548.8|546.4|548.44|546.04|0
1639482790000|2021-12-14 11:53:10|548.62|546.22|548.44|546.04|548.62|546.22|548.44|546.04|0
1639482800000|2021-12-14 11:53:20|548.62|546.22|548.44|546.04|548.62|546.22|548.44|546.04|0
1639482810000|2021-12-14 11:53:30|548.26|545.86|548.44|546.04|548.44|546.04|548.26|545.86|0
1639482830000|2021-12-14 11:53:50|548.62|546.22|548.44|546.04|548.62|546.22|548.44|546.04|0
1639482840000|2021-12-14 11:54:00|548.53|546.13|548.26|545.86|548.53|546.13|548.26|545.86|0
1639482850000|2021-12-14 11:54:10|548.08|545.68|547.72|545.32|548.08|545.68|547.72|545.32|0
1639482860000|2021-12-14 11:54:20|547.9|545.5|547.9|545.5|547.9|545.5|547.9|545.5|0
1639482870000|2021-12-14 11:54:30|547.72|545.32|547.9|545.5|547.99|545.59|547.72|545.32|0
1639482880000|2021-12-14 11:54:40|548.08|545.68|548.08|545.68|548.08|545.68|548.08|545.68|0
1639482890000|2021-12-14 11:54:50|547.9|545.5|547.81|545.41|547.9|545.5|547.81|545.41|0
1639482900000|2021-12-14 11:55:00|547.63|545.23|547.9|545.5|547.9|545.5|547.63|545.23|0
1639482910000|2021-12-14 11:55:10|548.44|546.04|548.44|546.04|548.44|546.04|548.44|546.04|0
1639482920000|2021-12-14 11:55:20|548.35|545.95|548.44|546.04|548.8|546.4|548.35|545.95|0
1639482930000|2021-12-14 11:55:30|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1639482940000|2021-12-14 11:55:40|548.44|546.04|548.62|546.22|548.62|546.22|548.44|546.04|0
1639482950000|2021-12-14 11:55:50|548.98|546.58|548.98|546.58|549.16|546.76|548.98|546.58|0
1639482970000|2021-12-14 11:56:10|548.89|546.49|548.98|546.58|548.98|546.58|548.89|546.49|0
1639482980000|2021-12-14 11:56:20|548.8|546.4|548.98|546.58|548.98|546.58|548.8|546.4|0
1639483010000|2021-12-14 11:56:50|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1639483020000|2021-12-14 11:57:00|549.34|546.94|549.43|547.03|549.43|547.03|549.34|546.94|0
1639483030000|2021-12-14 11:57:10|549.34|546.94|549.52|547.12|549.52|547.12|549.34|546.94|0
1639483040000|2021-12-14 11:57:20|549.43|547.03|549.34|546.94|549.43|547.03|549.34|546.94|0
1639483050000|2021-12-14 11:57:30|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1639483060000|2021-12-14 11:57:40|549.16|546.76|549.16|546.76|549.16|546.76|549.16|546.76|0
1639483070000|2021-12-14 11:57:50|548.8|546.4|548.62|546.22|548.8|546.4|548.62|546.22|0
1639483080000|2021-12-14 11:58:00|548.8|546.4|548.98|546.58|548.98|546.58|548.8|546.4|0
1639483090000|2021-12-14 11:58:10|549.16|546.76|549.16|546.76|549.16|546.76|548.98|546.58|0
1639483100000|2021-12-14 11:58:20|549.34|546.94|549.16|546.76|549.34|546.94|549.16|546.76|0
1639483110000|2021-12-14 11:58:30|549.34|546.94|549.34|546.94|549.34|546.94|549.34|546.94|0
1639483120000|2021-12-14 11:58:40|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1639483130000|2021-12-14 11:58:50|549.16|546.76|548.98|546.58|549.16|546.76|548.98|546.58|0
1639483140000|2021-12-14 11:59:00|549.16|546.76|548.62|546.22|549.16|546.76|548.62|546.22|0
1639483150000|2021-12-14 11:59:10|548.26|545.86|548.08|545.68|548.26|545.86|548.08|545.68|0
1639483160000|2021-12-14 11:59:20|547.99|545.59|548.08|545.68|548.08|545.68|547.99|545.59|0
1639483170000|2021-12-14 11:59:30|547.99|545.59|547.72|545.32|547.99|545.59|547.72|545.32|0
1639483180000|2021-12-14 11:59:40|547.81|545.41|547.81|545.41|547.81|545.41|547.81|545.41|0
1639483190000|2021-12-14 11:59:50|547.9|545.5|548.26|545.86|548.26|545.86|547.9|545.5|0
1639483200000|2021-12-14 12:00:00|548.44|546.04|548.8|546.4|548.8|546.4|548.44|546.04|0
1639483210000|2021-12-14 12:00:10|548.62|546.22|548.08|545.68|548.62|546.22|548.08|545.68|0
1639483220000|2021-12-14 12:00:20|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1639483230000|2021-12-14 12:00:30|548.8|546.4|548.26|545.86|548.8|546.4|548.26|545.86|0
1639483240000|2021-12-14 12:00:40|548.44|546.04|548.35|545.95|548.44|546.04|548.35|545.95|0
1639483250000|2021-12-14 12:00:50|548.08|545.68|548.26|545.86|548.26|545.86|547.98|545.58|0
1639483260000|2021-12-14 12:01:00|548.16|545.76|548.44|546.04|548.44|546.04|548.16|545.76|0
1639483270000|2021-12-14 12:01:10|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1639483280000|2021-12-14 12:01:20|548.8|546.4|548.98|546.58|548.98|546.58|548.8|546.4|0
1639483290000|2021-12-14 12:01:30|548.89|546.49|548.62|546.22|548.89|546.49|548.62|546.22|0
1639483300000|2021-12-14 12:01:40|548.7|546.3|548.44|546.04|548.7|546.3|548.44|546.04|0
1639483310000|2021-12-14 12:01:50|548.62|546.22|548.62|546.22|548.8|546.4|548.62|546.22|0
1639483320000|2021-12-14 12:02:00|548.44|546.04|548.8|546.4|548.8|546.4|548.44|546.04|0
1639483330000|2021-12-14 12:02:10|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1639483340000|2021-12-14 12:02:20|548.98|546.58|549.34|546.94|549.34|546.94|548.98|546.58|0
1639483350000|2021-12-14 12:02:30|549.52|547.12|549.34|546.94|549.52|547.12|549.34|546.94|0
1639483360000|2021-12-14 12:02:40|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1639483370000|2021-12-14 12:02:50|549.34|546.94|549.52|547.12|549.52|547.12|549.34|546.94|0
1639483390000|2021-12-14 12:03:10|549.34|546.94|549.52|547.12|549.52|547.12|549.34|546.94|0
1639483400000|2021-12-14 12:03:20|549.7|547.3|549.7|547.3|549.7|547.3|549.52|547.12|0
1639483410000|2021-12-14 12:03:30|549.61|547.21|549.7|547.3|549.7|547.3|549.52|547.12|0
1639483440000|2021-12-14 12:04:00|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1639483450000|2021-12-14 12:04:10|549.7|547.3|549.7|547.3|549.88|547.48|549.7|547.3|0
1639483460000|2021-12-14 12:04:20|549.52|547.12|549.88|547.48|549.88|547.48|549.52|547.12|0
1639483470000|2021-12-14 12:04:30|550.06|547.66|549.88|547.48|550.06|547.66|549.88|547.48|0
1639483480000|2021-12-14 12:04:40|550.06|547.66|550.42|548.02|550.42|548.02|550.06|547.66|0
1639483490000|2021-12-14 12:04:50|550.24|547.84|550.06|547.66|550.24|547.84|549.88|547.48|0
1639483520000|2021-12-14 12:05:20|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1639483530000|2021-12-14 12:05:30|550.06|547.66|549.88|547.48|550.06|547.66|549.88|547.48|0
1639483540000|2021-12-14 12:05:40|550.06|547.66|550.15|547.75|550.15|547.75|550.06|547.66|0
1639483550000|2021-12-14 12:05:50|550.06|547.66|550.06|547.66|550.06|547.66|550.06|547.66|0
1639483560000|2021-12-14 12:06:00|549.88|547.48|549.96|547.56|549.96|547.56|549.88|547.48|0
1639483570000|2021-12-14 12:06:10|550.06|547.66|550.24|547.84|550.42|548.02|550.06|547.66|0
1639483580000|2021-12-14 12:06:20|550.15|547.75|550.06|547.66|550.15|547.75|550.06|547.66|0
1639483590000|2021-12-14 12:06:30|549.88|547.48|549.88|547.48|549.96|547.56|549.88|547.48|0
1639483600000|2021-12-14 12:06:40|549.78|547.38|549.78|547.38|549.88|547.48|549.7|547.3|0
1639483610000|2021-12-14 12:06:50|549.88|547.48|550.06|547.66|550.06|547.66|549.88|547.48|0
1639483620000|2021-12-14 12:07:00|549.88|547.48|550.06|547.66|550.06|547.66|549.88|547.48|0
1639483630000|2021-12-14 12:07:10|550.24|547.84|550.42|548.02|550.42|548.02|550.24|547.84|0
1639483650000|2021-12-14 12:07:30|550.32|547.92|550.42|548.02|550.42|548.02|550.24|547.84|0
1639483660000|2021-12-14 12:07:40|550.6|548.2|550.78|548.38|550.78|548.38|550.6|548.2|0
1639483670000|2021-12-14 12:07:50|550.69|548.29|550.78|548.38|550.96|548.56|550.69|548.29|0
1639483680000|2021-12-14 12:08:00|550.6|548.2|550.6|548.2|550.6|548.2|550.6|548.2|0
1639483690000|2021-12-14 12:08:10|550.96|548.56|550.96|548.56|550.96|548.56|550.87|548.47|0
1639483700000|2021-12-14 12:08:20|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1639483710000|2021-12-14 12:08:30|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1639483720000|2021-12-14 12:08:40|551.14|548.74|551.14|548.74|551.32|548.92|551.14|548.74|0
1639483730000|2021-12-14 12:08:50|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1639483750000|2021-12-14 12:09:10|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1639483760000|2021-12-14 12:09:20|550.96|548.56|551.14|548.74|551.14|548.74|550.96|548.56|0
1639483790000|2021-12-14 12:09:50|550.96|548.56|550.6|548.2|550.96|548.56|550.6|548.2|0
1639483800000|2021-12-14 12:10:00|550.96|548.56|551.14|548.74|551.14|548.74|550.96|548.56|0
1639483810000|2021-12-14 12:10:10|550.96|548.56|551.14|548.74|551.14|548.74|550.96|548.56|0
1639483830000|2021-12-14 12:10:30|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1639483840000|2021-12-14 12:10:40|551.41|549.01|551.5|549.1|551.5|549.1|551.41|549.01|0
1639483860000|2021-12-14 12:11:00|551.41|549.01|551.32|548.92|551.5|549.1|551.32|548.92|0
1639483870000|2021-12-14 12:11:10|551.41|549.01|551.5|549.1|551.5|549.1|551.32|548.92|0
1639483880000|2021-12-14 12:11:20|551.32|548.92|551.5|549.1|551.5|549.1|551.32|548.92|0
1639483890000|2021-12-14 12:11:30|551.41|549.01|551.14|548.74|551.41|549.01|551.14|548.74|0
1639483910000|2021-12-14 12:11:50|550.96|548.56|550.96|548.56|551.14|548.74|550.96|548.56|0
1639483920000|2021-12-14 12:12:00|550.78|548.38|550.96|548.56|550.96|548.56|550.78|548.38|0
1639483930000|2021-12-14 12:12:10|550.78|548.38|550.78|548.38|550.96|548.56|550.78|548.38|0
1639483950000|2021-12-14 12:12:30|550.96|548.56|550.78|548.38|550.96|548.56|550.78|548.38|0
1639483970000|2021-12-14 12:12:50|550.6|548.2|550.6|548.2|550.6|548.2|550.6|548.2|0
1639483980000|2021-12-14 12:13:00|550.96|548.56|550.78|548.38|551.14|548.74|550.78|548.38|0
1639483990000|2021-12-14 12:13:10|550.96|548.56|550.78|548.38|550.96|548.56|550.78|548.38|0
1639484000000|2021-12-14 12:13:20|550.96|548.56|551.32|548.92|551.32|548.92|550.96|548.56|0
1639484010000|2021-12-14 12:13:30|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1639484030000|2021-12-14 12:13:50|551.04|548.64|551.04|548.64|551.04|548.64|550.96|548.56|0
1639484040000|2021-12-14 12:14:00|550.96|548.56|551.14|548.74|551.14|548.74|550.96|548.56|0
1639484050000|2021-12-14 12:14:10|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1639484060000|2021-12-14 12:14:20|551.4|549|551.68|549.28|551.68|549.28|551.32|548.92|0
1639484070000|2021-12-14 12:14:30|551.77|549.37|551.5|549.1|551.86|549.46|551.5|549.1|0
1639484080000|2021-12-14 12:14:40|551.68|549.28|552.04|549.64|552.04|549.64|551.68|549.28|0
1639484090000|2021-12-14 12:14:50|551.86|549.46|551.68|549.28|551.86|549.46|551.68|549.28|0
1639484100000|2021-12-14 12:15:00|551.5|549.1|551.5|549.1|551.68|549.28|551.5|549.1|0
1639484110000|2021-12-14 12:15:10|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1639484120000|2021-12-14 12:15:20|551.58|549.18|551.86|549.46|551.86|549.46|551.5|549.1|0
1639484130000|2021-12-14 12:15:30|551.68|549.28|551.68|549.28|551.68|549.28|551.5|549.1|0
1639484150000|2021-12-14 12:15:50|551.76|549.36|551.86|549.46|551.86|549.46|551.76|549.36|0
1639484170000|2021-12-14 12:16:10|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1639484180000|2021-12-14 12:16:20|551.95|549.55|551.86|549.46|551.95|549.55|551.86|549.46|0
1639484190000|2021-12-14 12:16:30|552.04|549.64|551.95|549.55|552.04|549.64|551.95|549.55|0
1639484200000|2021-12-14 12:16:40|551.86|549.46|551.68|549.28|551.86|549.46|551.68|549.28|0
1639484210000|2021-12-14 12:16:50|551.76|549.36|551.68|549.28|551.76|549.36|551.68|549.28|0
1639484230000|2021-12-14 12:17:10|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1639484240000|2021-12-14 12:17:20|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1639484250000|2021-12-14 12:17:30|552.04|549.64|552.04|549.64|552.22|549.82|552.04|549.64|0
1639484260000|2021-12-14 12:17:40|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1639484270000|2021-12-14 12:17:50|552.04|549.64|551.86|549.46|552.04|549.64|551.86|549.46|0
1639484280000|2021-12-14 12:18:00|551.94|549.54|551.86|549.46|552.04|549.64|551.86|549.46|0
1639484290000|2021-12-14 12:18:10|552.04|549.64|552.04|549.64|552.4|550|552.04|549.64|0
1639484310000|2021-12-14 12:18:30|552.22|549.82|552.22|549.82|552.22|549.82|552.12|549.72|0
1639484320000|2021-12-14 12:18:40|552.04|549.64|551.94|549.54|552.04|549.64|551.94|549.54|0
1639484330000|2021-12-14 12:18:50|552.04|549.64|551.94|549.54|552.04|549.64|551.94|549.54|0
1639484340000|2021-12-14 12:19:00|551.86|549.46|552.04|549.64|552.04|549.64|551.86|549.46|0
1639484350000|2021-12-14 12:19:10|551.94|549.54|551.86|549.46|552.04|549.64|551.86|549.46|0
1639484380000|2021-12-14 12:19:40|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1639484400000|2021-12-14 12:20:00|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1639484410000|2021-12-14 12:20:10|552.04|549.64|551.86|549.46|552.04|549.64|551.86|549.46|0
1639484430000|2021-12-14 12:20:30|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1639484460000|2021-12-14 12:21:00|552.12|549.72|552.22|549.82|552.22|549.82|552.12|549.72|0
1639484470000|2021-12-14 12:21:10|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1639484480000|2021-12-14 12:21:20|552.4|550|552.22|549.82|552.4|550|552.22|549.82|0
1639484490000|2021-12-14 12:21:30|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1639484510000|2021-12-14 12:21:50|552.4|550|552.4|550|552.4|550|552.4|550|0
1639484520000|2021-12-14 12:22:00|552.22|549.82|552.4|550|552.4|550|552.22|549.82|0
1639484540000|2021-12-14 12:22:20|552.58|550.18|552.4|550|552.58|550.18|552.4|550|0
1639484560000|2021-12-14 12:22:40|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1639484570000|2021-12-14 12:22:50|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1639484580000|2021-12-14 12:23:00|552.4|550|552.22|549.82|552.4|550|552.22|549.82|0
1639484590000|2021-12-14 12:23:10|552.4|550|552.22|549.82|552.4|550|552.22|549.82|0
1639484610000|2021-12-14 12:23:30|552.4|550|552.4|550|552.4|550|552.4|550|0
1639484620000|2021-12-14 12:23:40|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1639484630000|2021-12-14 12:23:50|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1639484640000|2021-12-14 12:24:00|552.94|550.54|552.76|550.36|552.94|550.54|552.76|550.36|0
1639484650000|2021-12-14 12:24:10|552.94|550.54|552.76|550.36|552.94|550.54|552.76|550.36|0
1639484660000|2021-12-14 12:24:20|552.94|550.54|552.76|550.36|552.94|550.54|552.76|550.36|0
1639484690000|2021-12-14 12:24:50|552.94|550.54|553.12|550.72|553.12|550.72|552.94|550.54|0
1639484700000|2021-12-14 12:25:00|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1639484710000|2021-12-14 12:25:10|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1639484720000|2021-12-14 12:25:20|553.48|551.08|553.66|551.26|553.66|551.26|553.48|551.08|0
1639484740000|2021-12-14 12:25:40|553.3|550.9|552.94|550.54|553.3|550.9|552.58|550.18|0
1639484750000|2021-12-14 12:25:50|552.76|550.36|552.58|550.18|552.76|550.36|552.58|550.18|0
1639484760000|2021-12-14 12:26:00|552.4|550|552.4|550|552.58|550.18|552.4|550|0
1639484770000|2021-12-14 12:26:10|552.21|549.81|552.03|549.63|552.21|549.81|552.03|549.63|0
1639484790000|2021-12-14 12:26:30|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1639484800000|2021-12-14 12:26:40|552.03|549.63|552.03|549.63|552.03|549.63|551.85|549.45|0
1639484810000|2021-12-14 12:26:50|551.85|549.45|552.03|549.63|552.03|549.63|551.85|549.45|0
1639484840000|2021-12-14 12:27:20|552.21|549.81|552.03|549.63|552.21|549.81|552.03|549.63|0
1639484850000|2021-12-14 12:27:30|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1639484860000|2021-12-14 12:27:40|552.21|549.81|552.21|549.81|552.3|549.9|552.21|549.81|0
1639484880000|2021-12-14 12:28:00|552.3|549.9|552.76|550.36|552.76|550.36|552.3|549.9|0
1639484890000|2021-12-14 12:28:10|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1639484900000|2021-12-14 12:28:20|552.76|550.36|552.76|550.36|552.76|550.36|552.58|550.18|0
1639484910000|2021-12-14 12:28:30|552.58|550.18|552.76|550.36|552.76|550.36|552.58|550.18|0
1639484920000|2021-12-14 12:28:40|552.58|550.18|552.84|550.44|552.84|550.44|552.58|550.18|0
1639484930000|2021-12-14 12:28:50|552.76|550.36|552.94|550.54|552.94|550.54|552.76|550.36|0
1639484950000|2021-12-14 12:29:10|553.12|550.72|553.12|550.72|553.12|550.72|553.12|550.72|0
1639484960000|2021-12-14 12:29:20|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1639484970000|2021-12-14 12:29:30|553.12|550.72|553.12|550.72|553.12|550.72|553.12|550.72|0
1639484990000|2021-12-14 12:29:50|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1639485000000|2021-12-14 12:30:00|553.12|550.72|552.94|550.54|553.12|550.72|552.94|550.54|0
1639485010000|2021-12-14 12:30:10|552.76|550.36|552.48|550.08|552.76|550.36|552.48|550.08|0
1639485020000|2021-12-14 12:30:20|552.39|549.99|552.57|550.17|552.57|550.17|552.39|549.99|0
1639485030000|2021-12-14 12:30:30|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1639485040000|2021-12-14 12:30:40|552.57|550.17|552.57|550.17|552.57|550.17|552.39|549.99|0
1639485050000|2021-12-14 12:30:50|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1639485060000|2021-12-14 12:31:00|552.94|550.54|552.57|550.17|552.94|550.54|552.57|550.17|0
1639485070000|2021-12-14 12:31:10|552.39|549.99|552.39|549.99|552.39|549.99|552.21|549.81|0
1639485080000|2021-12-14 12:31:20|552.3|549.9|552.39|549.99|552.39|549.99|552.3|549.9|0
1639485090000|2021-12-14 12:31:30|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1639485100000|2021-12-14 12:31:40|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1639485110000|2021-12-14 12:31:50|552.03|549.63|551.94|549.54|552.03|549.63|551.85|549.45|0
1639485120000|2021-12-14 12:32:00|552.03|549.63|551.67|549.27|552.03|549.63|551.67|549.27|0
1639485130000|2021-12-14 12:32:10|551.49|549.09|551.31|548.91|551.49|549.09|551.31|548.91|0
1639485140000|2021-12-14 12:32:20|551.85|549.45|551.85|549.45|551.85|549.45|551.67|549.27|0
1639485150000|2021-12-14 12:32:30|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1639485160000|2021-12-14 12:32:40|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1639485170000|2021-12-14 12:32:50|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1639485180000|2021-12-14 12:33:00|552.57|550.17|552.03|549.63|552.57|550.17|552.03|549.63|0
1639485190000|2021-12-14 12:33:10|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1639485200000|2021-12-14 12:33:20|552.3|549.9|552.57|550.17|552.57|550.17|552.3|549.9|0
1639485210000|2021-12-14 12:33:30|552.39|549.99|552.21|549.81|552.39|549.99|552.21|549.81|0
1639485220000|2021-12-14 12:33:40|552.39|549.99|552.21|549.81|552.39|549.99|552.12|549.72|0
1639485230000|2021-12-14 12:33:50|552.39|549.99|552.21|549.81|552.39|549.99|552.21|549.81|0
1639485240000|2021-12-14 12:34:00|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1639485250000|2021-12-14 12:34:10|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1639485260000|2021-12-14 12:34:20|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1639485270000|2021-12-14 12:34:30|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1639485280000|2021-12-14 12:34:40|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1639485290000|2021-12-14 12:34:50|552.57|550.17|552.39|549.99|552.57|550.17|552.39|549.99|0
1639485300000|2021-12-14 12:35:00|552.21|549.81|552.21|549.81|552.21|549.81|552.03|549.63|0
1639485310000|2021-12-14 12:35:10|552.03|549.63|552.39|549.99|552.39|549.99|552.03|549.63|0
1639485320000|2021-12-14 12:35:20|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1639485330000|2021-12-14 12:35:30|551.85|549.45|552.03|549.63|552.03|549.63|551.85|549.45|0
1639485340000|2021-12-14 12:35:40|552.21|549.81|552.12|549.72|552.21|549.81|552.12|549.72|0
1639485350000|2021-12-14 12:35:50|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1639485360000|2021-12-14 12:36:00|551.85|549.45|552.03|549.63|552.03|549.63|551.85|549.45|0
1639485370000|2021-12-14 12:36:10|552.21|549.81|552.03|549.63|552.21|549.81|552.03|549.63|0
1639485400000|2021-12-14 12:36:40|551.85|549.45|552.03|549.63|552.03|549.63|551.85|549.45|0
1639485410000|2021-12-14 12:36:50|551.85|549.45|551.67|549.27|551.85|549.45|551.67|549.27|0
1639485420000|2021-12-14 12:37:00|551.49|549.09|551.31|548.91|551.49|549.09|551.31|548.91|0
1639485430000|2021-12-14 12:37:10|551.13|548.73|550.94|548.54|551.13|548.73|550.94|548.54|0
1639485440000|2021-12-14 12:37:20|550.76|548.36|550.94|548.54|550.94|548.54|550.76|548.36|0
1639485450000|2021-12-14 12:37:30|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1639485460000|2021-12-14 12:37:40|550.58|548.18|550.4|548|550.58|548.18|550.4|548|0
1639485470000|2021-12-14 12:37:50|550.58|548.18|550.4|548|550.58|548.18|550.4|548|0
1639485480000|2021-12-14 12:38:00|550.58|548.18|550.49|548.09|550.58|548.18|550.49|548.09|0
1639485490000|2021-12-14 12:38:10|550.58|548.18|550.49|548.09|550.58|548.18|550.4|548|0
1639485500000|2021-12-14 12:38:20|550.58|548.18|550.94|548.54|550.94|548.54|550.58|548.18|0
1639485510000|2021-12-14 12:38:30|550.76|548.36|550.76|548.36|550.76|548.36|550.58|548.18|0
1639485520000|2021-12-14 12:38:40|550.67|548.27|550.76|548.36|550.76|548.36|550.67|548.27|0
1639485530000|2021-12-14 12:38:50|550.67|548.27|550.58|548.18|550.67|548.27|550.58|548.18|0
1639485540000|2021-12-14 12:39:00|550.4|548|550.4|548|550.4|548|550.4|548|0
1639485550000|2021-12-14 12:39:10|550.22|547.82|550.4|548|550.4|548|550.22|547.82|0
1639485560000|2021-12-14 12:39:20|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1639485570000|2021-12-14 12:39:30|550.4|548|550.4|548|550.4|548|550.4|548|0
1639485580000|2021-12-14 12:39:40|550.58|548.18|550.4|548|550.58|548.18|550.4|548|0
1639485590000|2021-12-14 12:39:50|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1639485600000|2021-12-14 12:40:00|550.31|547.91|550.58|548.18|550.58|548.18|550.31|547.91|0
1639485610000|2021-12-14 12:40:10|550.4|548|550.58|548.18|550.58|548.18|550.4|548|0
1639485620000|2021-12-14 12:40:20|550.67|548.27|550.49|548.09|550.67|548.27|550.49|548.09|0
1639485630000|2021-12-14 12:40:30|550.58|548.18|550.4|548|550.58|548.18|550.4|548|0
1639485650000|2021-12-14 12:40:50|550.58|548.18|550.4|548|550.58|548.18|550.4|548|0
1639485660000|2021-12-14 12:41:00|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1639485670000|2021-12-14 12:41:10|550.13|547.73|550.22|547.82|550.22|547.82|550.04|547.64|0
1639485680000|2021-12-14 12:41:20|550.04|547.64|550.13|547.73|550.13|547.73|550.04|547.64|0
1639485690000|2021-12-14 12:41:30|550.22|547.82|550.04|547.64|550.22|547.82|550.04|547.64|0
1639485700000|2021-12-14 12:41:40|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1639485710000|2021-12-14 12:41:50|549.5|547.1|549.5|547.1|549.5|547.1|549.5|547.1|0
1639485720000|2021-12-14 12:42:00|549.59|547.19|549.32|546.92|549.59|547.19|549.14|546.74|0
1639485730000|2021-12-14 12:42:10|549.14|546.74|548.78|546.38|549.14|546.74|548.78|546.38|0
1639485740000|2021-12-14 12:42:20|548.96|546.56|548.96|546.56|548.96|546.56|548.96|546.56|0
1639485750000|2021-12-14 12:42:30|548.6|546.2|548.42|546.02|548.6|546.2|548.24|545.84|0
1639485760000|2021-12-14 12:42:40|548.78|546.38|548.6|546.2|548.78|546.38|548.6|546.2|0
1639485770000|2021-12-14 12:42:50|548.78|546.38|548.96|546.56|548.96|546.56|548.78|546.38|0
1639485780000|2021-12-14 12:43:00|549.14|546.74|549.5|547.1|549.5|547.1|549.14|546.74|0
1639485790000|2021-12-14 12:43:10|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1639485800000|2021-12-14 12:43:20|549.68|547.28|549.68|547.28|549.68|547.28|549.5|547.1|0
1639485810000|2021-12-14 12:43:30|549.86|547.46|549.5|547.1|549.86|547.46|549.5|547.1|0
1639485820000|2021-12-14 12:43:40|549.58|547.18|549.5|547.1|549.58|547.18|549.5|547.1|0
1639485830000|2021-12-14 12:43:50|549.4|547|549.68|547.28|549.68|547.28|549.4|547|0
1639485840000|2021-12-14 12:44:00|549.86|547.46|550.04|547.64|550.04|547.64|549.86|547.46|0
1639485890000|2021-12-14 12:44:50|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1639485900000|2021-12-14 12:45:00|549.68|547.28|549.68|547.28|549.86|547.46|549.68|547.28|0
1639485910000|2021-12-14 12:45:10|549.86|547.46|550.04|547.64|550.04|547.64|549.68|547.28|0
1639485920000|2021-12-14 12:45:20|549.68|547.28|549.5|547.1|549.68|547.28|549.5|547.1|0
1639485930000|2021-12-14 12:45:30|549.58|547.18|549.68|547.28|549.68|547.28|549.58|547.18|0
1639485950000|2021-12-14 12:45:50|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1639485970000|2021-12-14 12:46:10|550.04|547.64|549.94|547.54|550.04|547.64|549.94|547.54|0
1639485980000|2021-12-14 12:46:20|550.04|547.64|549.86|547.46|550.04|547.64|549.86|547.46|0
1639485990000|2021-12-14 12:46:30|550.22|547.82|550.4|548|550.4|548|550.22|547.82|0
1639486000000|2021-12-14 12:46:40|550.22|547.82|550.22|547.82|550.4|548|550.22|547.82|0
1639486010000|2021-12-14 12:46:50|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1639486020000|2021-12-14 12:47:00|550.22|547.82|550.22|547.82|550.22|547.82|550.12|547.72|0
1639486030000|2021-12-14 12:47:10|550.04|547.64|549.86|547.46|550.04|547.64|549.86|547.46|0
1639486040000|2021-12-14 12:47:20|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1639486050000|2021-12-14 12:47:30|549.86|547.46|549.94|547.54|549.94|547.54|549.86|547.46|0
1639486060000|2021-12-14 12:47:40|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1639486070000|2021-12-14 12:47:50|549.94|547.54|549.86|547.46|549.94|547.54|549.86|547.46|0
1639486100000|2021-12-14 12:48:20|549.94|547.54|550.04|547.64|550.04|547.64|549.94|547.54|0
1639486110000|2021-12-14 12:48:30|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1639486140000|2021-12-14 12:49:00|549.68|547.28|550.04|547.64|550.04|547.64|549.68|547.28|0
1639486150000|2021-12-14 12:49:10|550.4|548|550.4|548|550.4|548|550.4|548|0
1639486170000|2021-12-14 12:49:30|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1639486180000|2021-12-14 12:49:40|550.4|548|550.4|548|550.4|548|550.4|548|0
1639486200000|2021-12-14 12:50:00|550.22|547.82|550.4|548|550.4|548|550.22|547.82|0
1639486210000|2021-12-14 12:50:10|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1639486230000|2021-12-14 12:50:30|550.4|548|550.48|548.08|550.48|548.08|550.4|548|0
1639486240000|2021-12-14 12:50:40|550.4|548|550.4|548|550.4|548|550.4|548|0
1639486250000|2021-12-14 12:50:50|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1639486260000|2021-12-14 12:51:00|550.4|548|550.4|548|550.4|548|550.4|548|0
1639486270000|2021-12-14 12:51:10|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1639486290000|2021-12-14 12:51:30|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1639486300000|2021-12-14 12:51:40|550.3|547.9|550.4|548|550.4|548|550.22|547.82|0
1639486310000|2021-12-14 12:51:50|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1639486320000|2021-12-14 12:52:00|550.4|548|550.4|548|550.4|548|550.4|548|0
1639486350000|2021-12-14 12:52:30|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1639486390000|2021-12-14 12:53:10|550.4|548|550.39|547.99|550.4|548|550.39|547.99|0
1639486420000|2021-12-14 12:53:40|550.58|548.18|550.39|547.99|550.58|548.18|550.39|547.99|0
1639486430000|2021-12-14 12:53:50|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1639486440000|2021-12-14 12:54:00|549.85|547.45|549.85|547.45|549.85|547.45|549.67|547.27|0
1639486470000|2021-12-14 12:54:30|550.03|547.63|550.21|547.81|550.21|547.81|550.03|547.63|0
1639486480000|2021-12-14 12:54:40|550.39|547.99|550.57|548.17|550.57|548.17|550.39|547.99|0
1639486490000|2021-12-14 12:54:50|550.39|547.99|549.94|547.54|550.39|547.99|549.94|547.54|0
1639486500000|2021-12-14 12:55:00|549.67|547.27|549.76|547.36|549.85|547.45|549.67|547.27|0
1639486510000|2021-12-14 12:55:10|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1639486520000|2021-12-14 12:55:20|549.85|547.45|550.03|547.63|550.03|547.63|549.85|547.45|0
1639486530000|2021-12-14 12:55:30|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1639486540000|2021-12-14 12:55:40|550.03|547.63|550.03|547.63|550.03|547.63|549.85|547.45|0
1639486560000|2021-12-14 12:56:00|550.21|547.81|549.85|547.45|550.21|547.81|549.85|547.45|0
1639486570000|2021-12-14 12:56:10|549.94|547.54|549.94|547.54|550.03|547.63|549.94|547.54|0
1639486580000|2021-12-14 12:56:20|549.85|547.45|550.21|547.81|550.21|547.81|549.85|547.45|0
1639486590000|2021-12-14 12:56:30|550.03|547.63|550.03|547.63|550.03|547.63|549.85|547.45|0
1639486600000|2021-12-14 12:56:40|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1639486610000|2021-12-14 12:56:50|550.03|547.63|549.94|547.54|550.03|547.63|549.94|547.54|0
1639486620000|2021-12-14 12:57:00|549.85|547.45|549.67|547.27|549.85|547.45|549.67|547.27|0
1639486630000|2021-12-14 12:57:10|549.85|547.45|549.67|547.27|549.85|547.45|549.67|547.27|0
1639486640000|2021-12-14 12:57:20|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1639486650000|2021-12-14 12:57:30|549.76|547.36|549.67|547.27|549.76|547.36|549.67|547.27|0
1639486660000|2021-12-14 12:57:40|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1639486670000|2021-12-14 12:57:50|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1639486680000|2021-12-14 12:58:00|549.85|547.45|549.85|547.45|549.85|547.45|549.76|547.36|0
1639486690000|2021-12-14 12:58:10|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1639486700000|2021-12-14 12:58:20|549.67|547.27|549.58|547.18|549.67|547.27|549.49|547.09|0
1639486710000|2021-12-14 12:58:30|549.49|547.09|549.58|547.18|549.58|547.18|549.49|547.09|0
1639486720000|2021-12-14 12:58:40|549.31|546.91|549.22|546.82|549.31|546.91|549.22|546.82|0
1639486730000|2021-12-14 12:58:50|549.31|546.91|549.13|546.73|549.31|546.91|549.13|546.73|0
1639486740000|2021-12-14 12:59:00|549.31|546.91|549.4|547|549.49|547.09|549.31|546.91|0
1639486750000|2021-12-14 12:59:10|549.49|547.09|549.49|547.09|549.49|547.09|549.4|547|0
1639486760000|2021-12-14 12:59:20|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1639486770000|2021-12-14 12:59:30|549.94|547.54|549.85|547.45|549.94|547.54|549.85|547.45|0
1639486780000|2021-12-14 12:59:40|549.67|547.27|549.49|547.09|549.67|547.27|549.49|547.09|0
1639486790000|2021-12-14 12:59:50|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1639486800000|2021-12-14 13:00:00|549.85|547.45|549.85|547.45|549.85|547.45|549.67|547.27|0
1639486810000|2021-12-14 13:00:10|549.49|547.09|549.49|547.09|549.49|547.09|549.49|547.09|0
1639486840000|2021-12-14 13:00:40|549.67|547.27|549.85|547.45|550.03|547.63|549.67|547.27|0
1639486850000|2021-12-14 13:00:50|550.03|547.63|549.67|547.27|550.03|547.63|549.67|547.27|0
1639486860000|2021-12-14 13:01:00|549.49|547.09|549.49|547.09|549.49|547.09|549.49|547.09|0
1639486870000|2021-12-14 13:01:10|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1639486880000|2021-12-14 13:01:20|549.67|547.27|549.49|547.09|549.67|547.27|549.49|547.09|0
1639486890000|2021-12-14 13:01:30|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1639486900000|2021-12-14 13:01:40|550.03|547.63|549.85|547.45|550.03|547.63|549.85|547.45|0
1639486910000|2021-12-14 13:01:50|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1639486920000|2021-12-14 13:02:00|550.21|547.81|550.03|547.63|550.21|547.81|550.03|547.63|0
1639486930000|2021-12-14 13:02:10|550.21|547.81|550.03|547.63|550.21|547.81|549.85|547.45|0
1639486940000|2021-12-14 13:02:20|549.85|547.45|549.85|547.45|549.85|547.45|549.67|547.27|0
1639486950000|2021-12-14 13:02:30|549.67|547.27|550.21|547.81|550.21|547.81|549.67|547.27|0
1639486960000|2021-12-14 13:02:40|550.03|547.63|550.21|547.81|550.21|547.81|550.03|547.63|0
1639486970000|2021-12-14 13:02:50|550.12|547.72|550.39|547.99|550.39|547.99|550.03|547.63|0
1639486980000|2021-12-14 13:03:00|550.57|548.17|550.39|547.99|550.57|548.17|550.39|547.99|0
1639486990000|2021-12-14 13:03:10|550.21|547.81|550.39|547.99|550.39|547.99|550.21|547.81|0
1639487010000|2021-12-14 13:03:30|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1639487020000|2021-12-14 13:03:40|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1639487040000|2021-12-14 13:04:00|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1639487050000|2021-12-14 13:04:10|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1639487060000|2021-12-14 13:04:20|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1639487070000|2021-12-14 13:04:30|549.67|547.27|549.49|547.09|549.67|547.27|549.49|547.09|0
1639487080000|2021-12-14 13:04:40|549.31|546.91|549.49|547.09|549.49|547.09|549.31|546.91|0
1639487090000|2021-12-14 13:04:50|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1639487100000|2021-12-14 13:05:00|549.49|547.09|549.49|547.09|549.67|547.27|549.49|547.09|0
1639487110000|2021-12-14 13:05:10|549.39|546.99|549.39|546.99|549.49|547.09|549.39|546.99|0
1639487120000|2021-12-14 13:05:20|549.49|547.09|549.39|546.99|549.49|547.09|549.31|546.91|0
1639487130000|2021-12-14 13:05:30|549.31|546.91|548.95|546.55|549.31|546.91|548.95|546.55|0
1639487140000|2021-12-14 13:05:40|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1639487150000|2021-12-14 13:05:50|548.95|546.55|548.95|546.55|549.13|546.73|548.95|546.55|0
1639487160000|2021-12-14 13:06:00|549.13|546.73|548.95|546.55|549.13|546.73|548.95|546.55|0
1639487170000|2021-12-14 13:06:10|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1639487180000|2021-12-14 13:06:20|549.31|546.91|549.49|547.09|549.49|547.09|549.31|546.91|0
1639487190000|2021-12-14 13:06:30|549.31|546.91|550.03|547.63|550.03|547.63|549.31|546.91|0
1639487200000|2021-12-14 13:06:40|549.93|547.53|549.93|547.53|550.03|547.63|549.93|547.53|0
1639487210000|2021-12-14 13:06:50|550.03|547.63|550.57|548.17|550.57|548.17|550.03|547.63|0
1639487220000|2021-12-14 13:07:00|550.66|548.26|550.75|548.35|550.75|548.35|550.66|548.26|0
1639487240000|2021-12-14 13:07:20|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1639487250000|2021-12-14 13:07:30|550.93|548.53|551.29|548.89|551.29|548.89|550.93|548.53|0
1639487260000|2021-12-14 13:07:40|551.47|549.07|551.65|549.25|551.65|549.25|551.47|549.07|0
1639487270000|2021-12-14 13:07:50|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1639487280000|2021-12-14 13:08:00|551.65|549.25|551.83|549.43|551.83|549.43|551.65|549.25|0
1639487290000|2021-12-14 13:08:10|552.01|549.61|551.83|549.43|552.01|549.61|551.83|549.43|0
1639487300000|2021-12-14 13:08:20|552.01|549.61|552.01|549.61|552.01|549.61|552.01|549.61|0
1639487310000|2021-12-14 13:08:30|551.83|549.43|552.01|549.61|552.01|549.61|551.83|549.43|0
1639487320000|2021-12-14 13:08:40|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1639487330000|2021-12-14 13:08:50|552.37|549.97|551.83|549.43|552.37|549.97|551.83|549.43|0
1639487340000|2021-12-14 13:09:00|551.65|549.25|551.65|549.25|551.74|549.34|551.65|549.25|0
1639487350000|2021-12-14 13:09:10|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1639487360000|2021-12-14 13:09:20|551.65|549.25|551.47|549.07|551.65|549.25|551.47|549.07|0
1639487370000|2021-12-14 13:09:30|551.29|548.89|551.11|548.71|551.29|548.89|551.11|548.71|0
1639487380000|2021-12-14 13:09:40|551.29|548.89|551.47|549.07|551.47|549.07|551.29|548.89|0
1639487390000|2021-12-14 13:09:50|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1639487400000|2021-12-14 13:10:00|551.47|549.07|551.65|549.25|551.65|549.25|551.47|549.07|0
1639487410000|2021-12-14 13:10:10|551.83|549.43|551.74|549.34|551.83|549.43|551.65|549.25|0
1639487420000|2021-12-14 13:10:20|551.65|549.25|551.83|549.43|551.83|549.43|551.65|549.25|0
1639487430000|2021-12-14 13:10:30|551.47|549.07|551.47|549.07|551.47|549.07|551.29|548.89|0
1639487460000|2021-12-14 13:11:00|551.29|548.89|551.47|549.07|551.65|549.25|551.29|548.89|0
1639487480000|2021-12-14 13:11:20|551.65|549.25|551.83|549.43|551.83|549.43|551.65|549.25|0
1639487490000|2021-12-14 13:11:30|551.65|549.25|551.65|549.25|551.83|549.43|551.65|549.25|0
1639487500000|2021-12-14 13:11:40|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1639487510000|2021-12-14 13:11:50|552.01|549.61|551.47|549.07|552.01|549.61|551.47|549.07|0
1639487520000|2021-12-14 13:12:00|551.65|549.25|551.47|549.07|551.65|549.25|551.47|549.07|0
1639487530000|2021-12-14 13:12:10|551.29|548.89|550.93|548.53|551.29|548.89|550.93|548.53|0
1639487540000|2021-12-14 13:12:20|551.11|548.71|551.11|548.71|551.29|548.89|551.11|548.71|0
1639487580000|2021-12-14 13:13:00|551.19|548.79|550.93|548.53|551.19|548.79|550.93|548.53|0
1639487590000|2021-12-14 13:13:10|550.75|548.35|550.75|548.35|550.93|548.53|550.75|548.35|0
1639487600000|2021-12-14 13:13:20|550.93|548.53|551.11|548.71|551.11|548.71|550.75|548.35|0
1639487610000|2021-12-14 13:13:30|550.93|548.53|551.11|548.71|551.11|548.71|550.93|548.53|0
1639487620000|2021-12-14 13:13:40|551.01|548.61|551.11|548.71|551.11|548.71|550.93|548.53|0
1639487640000|2021-12-14 13:14:00|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1639487650000|2021-12-14 13:14:10|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1639487660000|2021-12-14 13:14:20|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1639487670000|2021-12-14 13:14:30|550.83|548.43|550.83|548.43|550.83|548.43|550.83|548.43|0
1639487680000|2021-12-14 13:14:40|550.93|548.53|550.74|548.34|550.93|548.53|550.74|548.34|0
1639487690000|2021-12-14 13:14:50|550.56|548.16|550.65|548.25|550.65|548.25|550.56|548.16|0
1639487700000|2021-12-14 13:15:00|550.74|548.34|550.74|548.34|550.74|548.34|550.56|548.16|0
1639487710000|2021-12-14 13:15:10|550.93|548.53|550.93|548.53|551.11|548.71|550.93|548.53|0
1639487720000|2021-12-14 13:15:20|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1639487730000|2021-12-14 13:15:30|550.83|548.43|550.74|548.34|550.83|548.43|550.74|548.34|0
1639487740000|2021-12-14 13:15:40|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1639487760000|2021-12-14 13:16:00|550.74|548.34|550.92|548.52|551.11|548.71|550.74|548.34|0
1639487770000|2021-12-14 13:16:10|550.74|548.34|550.74|548.34|550.92|548.52|550.74|548.34|0
1639487780000|2021-12-14 13:16:20|550.83|548.43|550.38|547.98|550.92|548.52|550.38|547.98|0
1639487810000|2021-12-14 13:16:50|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1639487820000|2021-12-14 13:17:00|550.38|547.98|550.56|548.16|550.56|548.16|550.38|547.98|0
1639487830000|2021-12-14 13:17:10|550.38|547.98|550.56|548.16|550.56|548.16|550.38|547.98|0
1639487840000|2021-12-14 13:17:20|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1639487850000|2021-12-14 13:17:30|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1639487860000|2021-12-14 13:17:40|550.47|548.07|550.56|548.16|550.74|548.34|550.47|548.07|0
1639487870000|2021-12-14 13:17:50|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1639487880000|2021-12-14 13:18:00|550.29|547.89|550.38|547.98|550.38|547.98|550.2|547.8|0
1639487890000|2021-12-14 13:18:10|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1639487900000|2021-12-14 13:18:20|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1639487910000|2021-12-14 13:18:30|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1639487920000|2021-12-14 13:18:40|551.1|548.7|550.56|548.16|551.1|548.7|550.56|548.16|0
1639487930000|2021-12-14 13:18:50|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1639487940000|2021-12-14 13:19:00|550.56|548.16|550.92|548.52|550.92|548.52|550.56|548.16|0
1639487950000|2021-12-14 13:19:10|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1639487960000|2021-12-14 13:19:20|551.1|548.7|551.1|548.7|551.1|548.7|551.1|548.7|0
1639487970000|2021-12-14 13:19:30|550.92|548.52|551.1|548.7|551.1|548.7|550.92|548.52|0
1639487980000|2021-12-14 13:19:40|550.92|548.52|550.56|548.16|550.92|548.52|550.56|548.16|0
1639487990000|2021-12-14 13:19:50|550.74|548.34|550.74|548.34|550.74|548.34|550.56|548.16|0
1639488000000|2021-12-14 13:20:00|550.38|547.98|550.2|547.8|550.38|547.98|550.2|547.8|0
1639488010000|2021-12-14 13:20:10|549.84|547.44|550.02|547.62|550.02|547.62|549.84|547.44|0
1639488020000|2021-12-14 13:20:20|549.66|547.26|549.48|547.08|549.66|547.26|549.48|547.08|0
1639488030000|2021-12-14 13:20:30|549.3|546.9|549.48|547.08|549.48|547.08|549.3|546.9|0
1639488040000|2021-12-14 13:20:40|549.3|546.9|549.48|547.08|549.48|547.08|549.12|546.72|0
1639488050000|2021-12-14 13:20:50|549.3|546.9|549.3|546.9|549.3|546.9|549.3|546.9|0
1639488060000|2021-12-14 13:21:00|549.2|546.8|548.94|546.54|549.2|546.8|548.94|546.54|0
1639488070000|2021-12-14 13:21:10|548.76|546.36|548.4|546|548.76|546.36|548.4|546|0
1639488080000|2021-12-14 13:21:20|548.58|546.18|548.58|546.18|548.58|546.18|548.58|546.18|0
1639488090000|2021-12-14 13:21:30|548.48|546.08|548.48|546.08|548.48|546.08|548.48|546.08|0
1639488100000|2021-12-14 13:21:40|548.4|546|548.4|546|548.4|546|548.4|546|0
1639488120000|2021-12-14 13:22:00|547.86|545.46|547.86|545.46|547.86|545.46|547.68|545.28|0
1639488130000|2021-12-14 13:22:10|547.68|545.28|547.5|545.1|547.68|545.28|547.5|545.1|0
1639488140000|2021-12-14 13:22:20|547.32|544.92|547.32|544.92|547.32|544.92|547.32|544.92|0
1639488150000|2021-12-14 13:22:30|547.86|545.46|547.86|545.46|547.86|545.46|547.86|545.46|0
1639488160000|2021-12-14 13:22:40|547.68|545.28|547.68|545.28|547.86|545.46|547.68|545.28|0
1639488170000|2021-12-14 13:22:50|547.86|545.46|547.5|545.1|547.86|545.46|547.5|545.1|0
1639488180000|2021-12-14 13:23:00|547.68|545.28|547.86|545.46|547.86|545.46|547.68|545.28|0
1639488190000|2021-12-14 13:23:10|547.68|545.28|547.86|545.46|547.86|545.46|547.68|545.28|0
1639488200000|2021-12-14 13:23:20|547.68|545.28|547.68|545.28|547.68|545.28|547.32|544.92|0
1639488210000|2021-12-14 13:23:30|547.5|545.1|547.68|545.28|547.68|545.28|547.5|545.1|0
1639488220000|2021-12-14 13:23:40|547.5|545.1|547.86|545.46|547.86|545.46|547.5|545.1|0
1639488230000|2021-12-14 13:23:50|548.12|545.72|548.04|545.64|548.12|545.72|548.04|545.64|0
1639488240000|2021-12-14 13:24:00|547.86|545.46|548.22|545.82|548.22|545.82|547.86|545.46|0
1639488250000|2021-12-14 13:24:10|548.3|545.9|548.4|546|548.4|546|548.22|545.82|0
1639488260000|2021-12-14 13:24:20|548.22|545.82|548.4|546|548.4|546|548.22|545.82|0
1639488280000|2021-12-14 13:24:40|548.58|546.18|548.4|546|548.58|546.18|548.4|546|0
1639488290000|2021-12-14 13:24:50|548.58|546.18|548.76|546.36|548.76|546.36|548.58|546.18|0
1639488300000|2021-12-14 13:25:00|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1639488310000|2021-12-14 13:25:10|548.58|546.18|548.21|545.81|548.58|546.18|548.21|545.81|0
1639488320000|2021-12-14 13:25:20|547.67|545.27|547.85|545.45|547.85|545.45|547.67|545.27|0
1639488330000|2021-12-14 13:25:30|547.67|545.27|547.49|545.09|547.67|545.27|547.49|545.09|0
1639488340000|2021-12-14 13:25:40|547.4|545|547.58|545.18|547.58|545.18|547.4|545|0
1639488350000|2021-12-14 13:25:50|547.67|545.27|547.67|545.27|547.67|545.27|547.49|545.09|0
1639488360000|2021-12-14 13:26:00|547.85|545.45|547.85|545.45|547.85|545.45|547.67|545.27|0
1639488370000|2021-12-14 13:26:10|547.67|545.27|547.76|545.36|547.85|545.45|547.67|545.27|0
1639488380000|2021-12-14 13:26:20|547.85|545.45|548.03|545.63|548.03|545.63|547.85|545.45|0
1639488390000|2021-12-14 13:26:30|547.85|545.45|548.21|545.81|548.21|545.81|547.85|545.45|0
1639488400000|2021-12-14 13:26:40|548.03|545.63|548.21|545.81|548.21|545.81|548.03|545.63|0
1639488410000|2021-12-14 13:26:50|548.03|545.63|548.21|545.81|548.21|545.81|548.03|545.63|0
1639488420000|2021-12-14 13:27:00|548.03|545.63|548.21|545.81|548.21|545.81|548.03|545.63|0
1639488440000|2021-12-14 13:27:20|548.39|545.99|548.39|545.99|548.39|545.99|548.21|545.81|0
1639488480000|2021-12-14 13:28:00|548.57|546.17|548.39|545.99|548.57|546.17|548.39|545.99|0
1639488510000|2021-12-14 13:28:30|548.21|545.81|548.21|545.81|548.21|545.81|548.03|545.63|0
1639488520000|2021-12-14 13:28:40|548.03|545.63|548.21|545.81|548.21|545.81|548.03|545.63|0
1639488530000|2021-12-14 13:28:50|548.39|545.99|548.21|545.81|548.39|545.99|548.21|545.81|0
1639488540000|2021-12-14 13:29:00|548.03|545.63|548.03|545.63|548.21|545.81|548.03|545.63|0
1639488560000|2021-12-14 13:29:20|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1639488570000|2021-12-14 13:29:30|547.85|545.45|547.85|545.45|547.85|545.45|547.85|545.45|0
1639488580000|2021-12-14 13:29:40|548.39|545.99|548.39|545.99|548.39|545.99|548.39|545.99|0
1639488590000|2021-12-14 13:29:50|548.48|546.08|548.84|546.44|548.84|546.44|548.48|546.08|0
1639488600000|2021-12-14 13:30:00|549.02|546.62|548.39|545.99|549.02|546.62|548.3|545.9|0
1639488610000|2021-12-14 13:30:10|547.94|545.54|546.23|543.83|547.94|545.54|546.23|543.83|0
1639488620000|2021-12-14 13:30:20|546.77|544.37|545.78|543.38|546.77|544.37|545.78|543.38|0
1639488630000|2021-12-14 13:30:30|545.51|543.11|545.78|543.38|545.78|543.38|544.79|542.39|0
1639488640000|2021-12-14 13:30:40|545.24|542.84|545.24|542.84|545.51|543.11|545.24|542.84|0
1639488650000|2021-12-14 13:30:50|544.97|542.57|545.15|542.75|545.87|543.47|544.97|542.57|0
1639488660000|2021-12-14 13:31:00|544.88|542.48|545.06|542.66|545.42|543.02|544.88|542.48|0
1639488670000|2021-12-14 13:31:10|545.15|542.75|544.97|542.57|545.15|542.75|544.79|542.39|0
1639488680000|2021-12-14 13:31:20|545.15|542.75|545.42|543.02|545.51|543.11|545.15|542.75|0
1639488690000|2021-12-14 13:31:30|545.33|542.93|545.51|543.11|545.87|543.47|545.33|542.93|0
1639488700000|2021-12-14 13:31:40|545.69|543.29|545.6|543.2|545.69|543.29|545.6|543.2|0
1639488710000|2021-12-14 13:31:50|545.15|542.75|544.79|542.39|545.15|542.75|544.79|542.39|0
1639488720000|2021-12-14 13:32:00|544.97|542.57|545.15|542.75|545.69|543.29|544.97|542.57|0
1639488730000|2021-12-14 13:32:10|544.79|542.39|544.43|542.03|544.79|542.39|544.43|542.03|0
1639488740000|2021-12-14 13:32:20|544.52|542.12|543.89|541.49|544.52|542.12|543.89|541.49|0
1639488750000|2021-12-14 13:32:30|544.07|541.67|542.82|540.42|544.07|541.67|542.82|540.42|0
1639488760000|2021-12-14 13:32:40|541.92|539.52|541.92|539.52|542.1|539.7|541.92|539.52|0
1639488770000|2021-12-14 13:32:50|541.2|538.8|541.03|538.63|541.2|538.8|541.03|538.63|0
1639488780000|2021-12-14 13:33:00|540.85|538.45|541.2|538.8|541.2|538.8|540.49|538.09|0
1639488790000|2021-12-14 13:33:10|541.38|538.98|541.56|539.16|541.56|539.16|541.2|538.8|0
1639488800000|2021-12-14 13:33:20|541.38|538.98|541.2|538.8|541.38|538.98|541.2|538.8|0
1639488810000|2021-12-14 13:33:30|541.02|538.62|540.49|538.09|541.02|538.62|540.49|538.09|0
1639488820000|2021-12-14 13:33:40|540.13|537.73|539.06|536.66|540.13|537.73|539.06|536.66|0
1639488830000|2021-12-14 13:33:50|539.41|537.01|539.41|537.01|539.41|537.01|539.06|536.66|0
1639488840000|2021-12-14 13:34:00|539.77|537.37|539.77|537.37|539.95|537.55|539.77|537.37|0
1639488850000|2021-12-14 13:34:10|539.41|537.01|539.59|537.19|539.59|537.19|539.41|537.01|0
1639488860000|2021-12-14 13:34:20|540.13|537.73|540.49|538.09|540.49|538.09|540.13|537.73|0
1639488870000|2021-12-14 13:34:30|540.67|538.27|539.59|537.19|540.67|538.27|539.59|537.19|0
1639488880000|2021-12-14 13:34:40|539.23|536.83|539.06|536.66|539.41|537.01|539.06|536.66|0
1639488890000|2021-12-14 13:34:50|539.41|537.01|538.96|536.56|539.41|537.01|538.96|536.56|0
1639488900000|2021-12-14 13:35:00|538.52|536.12|538.52|536.12|538.52|536.12|538.34|535.94|0
1639488910000|2021-12-14 13:35:10|538.88|536.48|540.49|538.09|540.49|538.09|538.88|536.48|0
1639488920000|2021-12-14 13:35:20|540.84|538.44|541.74|539.34|541.74|539.34|540.67|538.27|0
1639488930000|2021-12-14 13:35:30|541.56|539.16|541.56|539.16|541.56|539.16|541.2|538.8|0
1639488940000|2021-12-14 13:35:40|541.2|538.8|541.02|538.62|541.38|538.98|541.02|538.62|0
1639488950000|2021-12-14 13:35:50|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1639488960000|2021-12-14 13:36:00|540.31|537.91|540.49|538.09|540.49|538.09|539.95|537.55|0
1639488970000|2021-12-14 13:36:10|540.67|538.27|540.84|538.44|540.84|538.44|540.67|538.27|0
1639488980000|2021-12-14 13:36:20|541.2|538.8|541.38|538.98|541.56|539.16|541.2|538.8|0
1639488990000|2021-12-14 13:36:30|541.2|538.8|540.67|538.27|541.2|538.8|540.49|538.09|0
1639489000000|2021-12-14 13:36:40|540.49|538.09|540.67|538.27|541.02|538.62|540.49|538.09|0
1639489010000|2021-12-14 13:36:50|540.66|538.26|540.49|538.09|540.66|538.26|540.49|538.09|0
1639489020000|2021-12-14 13:37:00|540.66|538.26|539.95|537.55|540.66|538.26|539.95|537.55|0
1639489030000|2021-12-14 13:37:10|540.03|537.63|539.86|537.46|540.03|537.63|539.86|537.46|0
1639489040000|2021-12-14 13:37:20|539.59|537.19|539.59|537.19|539.77|537.37|539.59|537.19|0
1639489050000|2021-12-14 13:37:30|539.68|537.28|539.5|537.1|539.77|537.37|539.5|537.1|0
1639489060000|2021-12-14 13:37:40|539.41|537.01|539.23|536.83|539.41|537.01|539.23|536.83|0
1639489070000|2021-12-14 13:37:50|539.41|537.01|540.13|537.73|540.13|537.73|539.41|537.01|0
1639489080000|2021-12-14 13:38:00|539.95|537.55|539.95|537.55|540.13|537.73|539.95|537.55|0
1639489090000|2021-12-14 13:38:10|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1639489100000|2021-12-14 13:38:20|539.59|537.19|539.23|536.83|539.59|537.19|539.23|536.83|0
1639489110000|2021-12-14 13:38:30|539.41|537.01|539.77|537.37|539.77|537.37|539.41|537.01|0
1639489120000|2021-12-14 13:38:40|539.5|537.1|539.05|536.65|539.5|537.1|539.05|536.65|0
1639489130000|2021-12-14 13:38:50|539.23|536.83|539.41|537.01|539.59|537.19|539.23|536.83|0
1639489140000|2021-12-14 13:39:00|539.23|536.83|539.41|537.01|539.41|537.01|539.23|536.83|0
1639489150000|2021-12-14 13:39:10|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1639489160000|2021-12-14 13:39:20|539.41|537.01|539.23|536.83|539.41|537.01|539.05|536.65|0
1639489170000|2021-12-14 13:39:30|539.41|537.01|539.77|537.37|539.77|537.37|539.41|537.01|0
1639489180000|2021-12-14 13:39:40|539.59|537.19|539.41|537.01|539.59|537.19|539.41|537.01|0
1639489190000|2021-12-14 13:39:50|539.23|536.83|539.5|537.1|539.5|537.1|539.23|536.83|0
1639489200000|2021-12-14 13:40:00|539.41|537.01|539.59|537.19|539.59|537.19|539.41|537.01|0
1639489210000|2021-12-14 13:40:10|539.77|537.37|539.41|537.01|539.77|537.37|539.41|537.01|0
1639489220000|2021-12-14 13:40:20|539.77|537.37|539.95|537.55|539.95|537.55|539.77|537.37|0
1639489230000|2021-12-14 13:40:30|540.13|537.73|540.3|537.9|540.3|537.9|540.13|537.73|0
1639489240000|2021-12-14 13:40:40|538.15|535.75|539.58|537.18|539.94|537.54|538.15|535.75|0
1639489250000|2021-12-14 13:40:50|539.76|537.36|539.04|536.64|539.76|537.36|539.04|536.64|0
1639489260000|2021-12-14 13:41:00|539.22|536.82|539.58|537.18|539.58|537.18|539.22|536.82|0
1639489270000|2021-12-14 13:41:10|539.4|537|539.49|537.09|539.58|537.18|539.4|537|0
1639489280000|2021-12-14 13:41:20|539.58|537.18|539.58|537.18|539.58|537.18|539.4|537|0
1639489290000|2021-12-14 13:41:30|539.76|537.36|539.94|537.54|539.94|537.54|539.76|537.36|0
1639489300000|2021-12-14 13:41:40|539.76|537.36|539.94|537.54|539.94|537.54|539.76|537.36|0
1639489310000|2021-12-14 13:41:50|540.12|537.72|540.29|537.89|540.29|537.89|540.12|537.72|0
1639489320000|2021-12-14 13:42:00|540.12|537.72|540.12|537.72|540.29|537.89|540.12|537.72|0
1639489340000|2021-12-14 13:42:20|539.76|537.36|539.49|537.09|539.76|537.36|539.49|537.09|0
1639489350000|2021-12-14 13:42:30|539.22|536.82|539.58|537.18|539.76|537.36|539.22|536.82|0
1639489360000|2021-12-14 13:42:40|539.4|537|539.4|537|539.4|537|539.4|537|0
1639489370000|2021-12-14 13:42:50|539.49|537.09|539.22|536.82|539.58|537.18|539.22|536.82|0
1639489380000|2021-12-14 13:43:00|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1639489390000|2021-12-14 13:43:10|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1639489400000|2021-12-14 13:43:20|539.58|537.18|539.04|536.64|539.58|537.18|539.04|536.64|0
1639489410000|2021-12-14 13:43:30|538.86|536.46|538.51|536.11|538.86|536.46|538.51|536.11|0
1639489420000|2021-12-14 13:43:40|537.97|535.57|537.26|534.86|537.97|535.57|537.26|534.86|0
1639489430000|2021-12-14 13:43:50|536.72|534.32|537.08|534.68|537.08|534.68|536.72|534.32|0
1639489440000|2021-12-14 13:44:00|537.16|534.76|537.43|535.03|537.43|535.03|537.08|534.68|0
1639489450000|2021-12-14 13:44:10|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1639489460000|2021-12-14 13:44:20|536.81|534.41|536.18|533.78|536.81|534.41|536.18|533.78|0
1639489470000|2021-12-14 13:44:30|536.36|533.96|536.9|534.5|536.98|534.58|536.36|533.96|0
1639489480000|2021-12-14 13:44:40|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1639489490000|2021-12-14 13:44:50|536.72|534.32|537.08|534.68|537.08|534.68|536.72|534.32|0
1639489500000|2021-12-14 13:45:00|536.9|534.5|536.36|533.96|536.9|534.5|536.36|533.96|0
1639489510000|2021-12-14 13:45:10|536.72|534.32|536.54|534.14|536.72|534.32|536.36|533.96|0
1639489520000|2021-12-14 13:45:20|536.18|533.78|536.54|534.14|536.54|534.14|536.18|533.78|0
1639489530000|2021-12-14 13:45:30|536.36|533.96|536.36|533.96|536.36|533.96|536.18|533.78|0
1639489540000|2021-12-14 13:45:40|536.27|533.87|536.36|533.96|536.36|533.96|536.27|533.87|0
1639489550000|2021-12-14 13:45:50|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1639489560000|2021-12-14 13:46:00|536|533.6|536.36|533.96|536.36|533.96|536|533.6|0
1639489570000|2021-12-14 13:46:10|536|533.6|535.47|533.07|536|533.6|535.47|533.07|0
1639489580000|2021-12-14 13:46:20|535.11|532.71|535.02|532.62|535.11|532.71|535.02|532.62|0
1639489590000|2021-12-14 13:46:30|535.11|532.71|534.93|532.53|535.11|532.71|534.93|532.53|0
1639489600000|2021-12-14 13:46:40|535.11|532.71|535.65|533.25|535.65|533.25|535.11|532.71|0
1639489610000|2021-12-14 13:46:50|535.83|533.43|535.91|533.51|536.18|533.78|535.83|533.43|0
1639489620000|2021-12-14 13:47:00|535.83|533.43|535.73|533.33|535.83|533.43|535.65|533.25|0
1639489630000|2021-12-14 13:47:10|535.83|533.43|536.18|533.78|536.18|533.78|535.83|533.43|0
1639489640000|2021-12-14 13:47:20|536.36|533.96|536.36|533.96|536.54|534.14|536.36|533.96|0
1639489650000|2021-12-14 13:47:30|536.18|533.78|536.18|533.78|536.18|533.78|536|533.6|0
1639489660000|2021-12-14 13:47:40|536.36|533.96|536|533.6|536.36|533.96|536|533.6|0
1639489670000|2021-12-14 13:47:50|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1639489680000|2021-12-14 13:48:00|535.47|533.07|535.65|533.25|535.65|533.25|535.47|533.07|0
1639489690000|2021-12-14 13:48:10|535.47|533.07|535.29|532.89|535.47|533.07|535.29|532.89|0
1639489700000|2021-12-14 13:48:20|535.65|533.25|535.65|533.25|535.83|533.43|535.65|533.25|0
1639489710000|2021-12-14 13:48:30|535.47|533.07|535.11|532.71|535.47|533.07|534.93|532.53|0
1639489720000|2021-12-14 13:48:40|534.93|532.53|534.76|532.36|534.93|532.53|534.76|532.36|0
1639489730000|2021-12-14 13:48:50|534.93|532.53|534.58|532.18|534.93|532.53|534.58|532.18|0
1639489740000|2021-12-14 13:49:00|534.76|532.36|534.58|532.18|534.93|532.53|534.58|532.18|0
1639489750000|2021-12-14 13:49:10|534.4|532|535.11|532.71|535.29|532.89|534.4|532|0
1639489760000|2021-12-14 13:49:20|535.29|532.89|535.47|533.07|535.47|533.07|535.29|532.89|0
1639489770000|2021-12-14 13:49:30|535.82|533.42|535.47|533.07|535.82|533.42|535.47|533.07|0
1639489780000|2021-12-14 13:49:40|535.29|532.89|534.93|532.53|535.29|532.89|534.93|532.53|0
1639489790000|2021-12-14 13:49:50|535.11|532.71|534.93|532.53|535.11|532.71|534.93|532.53|0
1639489800000|2021-12-14 13:50:00|534.58|532.18|534.58|532.18|534.93|532.53|534.58|532.18|0
1639489810000|2021-12-14 13:50:10|534.75|532.35|536|533.6|536|533.6|534.75|532.35|0
1639489820000|2021-12-14 13:50:20|536.18|533.78|536.72|534.32|536.72|534.32|536.18|533.78|0
1639489830000|2021-12-14 13:50:30|536.54|534.14|535.82|533.42|536.54|534.14|535.82|533.42|0
1639489840000|2021-12-14 13:50:40|535.91|533.51|535.65|533.25|535.91|533.51|535.65|533.25|0
1639489850000|2021-12-14 13:50:50|535.47|533.07|535.47|533.07|535.47|533.07|535.29|532.89|0
1639489860000|2021-12-14 13:51:00|535.29|532.89|534.93|532.53|535.29|532.89|534.93|532.53|0
1639489870000|2021-12-14 13:51:10|535.11|532.71|534.66|532.26|535.11|532.71|534.66|532.26|0
1639489880000|2021-12-14 13:51:20|534.75|532.35|534.4|532|534.75|532.35|534.4|532|0
1639489890000|2021-12-14 13:51:30|534.22|531.82|534.4|532|534.4|532|534.22|531.82|0
1639489900000|2021-12-14 13:51:40|534.58|532.18|534.75|532.35|534.75|532.35|534.58|532.18|0
1639489910000|2021-12-14 13:51:50|534.93|532.53|534.58|532.18|535.11|532.71|534.58|532.18|0
1639489920000|2021-12-14 13:52:00|534.75|532.35|534.75|532.35|535.11|532.71|534.75|532.35|0
1639489930000|2021-12-14 13:52:10|534.93|532.53|534.93|532.53|535.02|532.62|534.75|532.35|0
1639489940000|2021-12-14 13:52:20|534.58|532.18|534.22|531.82|534.58|532.18|534.22|531.82|0
1639489950000|2021-12-14 13:52:30|534.4|532|534.93|532.53|535.02|532.62|534.4|532|0
1639489960000|2021-12-14 13:52:40|534.75|532.35|534.84|532.44|534.84|532.44|534.75|532.35|0
1639489970000|2021-12-14 13:52:50|534.75|532.35|535.11|532.71|535.11|532.71|534.75|532.35|0
1639489980000|2021-12-14 13:53:00|534.93|532.53|535.29|532.89|535.29|532.89|534.93|532.53|0
1639489990000|2021-12-14 13:53:10|535.47|533.07|536|533.6|536|533.6|535.47|533.07|0
1639490000000|2021-12-14 13:53:20|536.18|533.78|536.18|533.78|536.36|533.96|536.18|533.78|0
1639490010000|2021-12-14 13:53:30|536.36|533.96|536|533.6|536.36|533.96|536|533.6|0
1639490020000|2021-12-14 13:53:40|535.82|533.42|535.64|533.24|535.82|533.42|535.64|533.24|0
1639490030000|2021-12-14 13:53:50|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1639490040000|2021-12-14 13:54:00|535.64|533.24|535.64|533.24|535.64|533.24|535.47|533.07|0
1639490050000|2021-12-14 13:54:10|535.47|533.07|535.47|533.07|535.47|533.07|535.47|533.07|0
1639490070000|2021-12-14 13:54:30|535.64|533.24|535.47|533.07|535.64|533.24|535.47|533.07|0
1639490080000|2021-12-14 13:54:40|535.64|533.24|535.47|533.07|535.64|533.24|535.47|533.07|0
1639490090000|2021-12-14 13:54:50|535.55|533.15|535.91|533.51|535.91|533.51|535.55|533.15|0
1639490100000|2021-12-14 13:55:00|536|533.6|535.82|533.42|536|533.6|535.82|533.42|0
1639490110000|2021-12-14 13:55:10|535.91|533.51|535.82|533.42|535.91|533.51|535.82|533.42|0
1639490120000|2021-12-14 13:55:20|536|533.6|536|533.6|536|533.6|536|533.6|0
1639490130000|2021-12-14 13:55:30|536.18|533.78|536.54|534.14|536.54|534.14|536|533.6|0
1639490140000|2021-12-14 13:55:40|536.36|533.96|536.71|534.31|536.71|534.31|536.36|533.96|0
1639490150000|2021-12-14 13:55:50|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1639490160000|2021-12-14 13:56:00|536.18|533.78|536|533.6|536.18|533.78|536|533.6|0
1639490170000|2021-12-14 13:56:10|536.09|533.69|536.26|533.86|536.36|533.96|536.09|533.69|0
1639490180000|2021-12-14 13:56:20|536.18|533.78|536|533.6|536.53|534.13|536|533.6|0
1639490190000|2021-12-14 13:56:30|535.82|533.42|535.73|533.33|536|533.6|535.73|533.33|0
1639490200000|2021-12-14 13:56:40|535.64|533.24|535.82|533.42|535.82|533.42|535.46|533.06|0
1639490210000|2021-12-14 13:56:50|535.64|533.24|535.64|533.24|536|533.6|535.64|533.24|0
1639490220000|2021-12-14 13:57:00|535.82|533.42|535.82|533.42|535.82|533.42|535.64|533.24|0
1639490230000|2021-12-14 13:57:10|535.64|533.24|536.18|533.78|536.18|533.78|535.64|533.24|0
1639490240000|2021-12-14 13:57:20|535.82|533.42|536.53|534.13|536.53|534.13|535.82|533.42|0
1639490250000|2021-12-14 13:57:30|536.36|533.96|536.36|533.96|536.53|534.13|536.36|533.96|0
1639490260000|2021-12-14 13:57:40|536.53|534.13|536.53|534.13|536.53|534.13|536.53|534.13|0
1639490270000|2021-12-14 13:57:50|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1639490280000|2021-12-14 13:58:00|536.89|534.49|537.07|534.67|537.25|534.85|536.89|534.49|0
1639490290000|2021-12-14 13:58:10|537.25|534.85|537.43|535.03|537.43|535.03|537.25|534.85|0
1639490300000|2021-12-14 13:58:20|537.6|535.2|537.6|535.2|537.78|535.38|537.6|535.2|0
1639490310000|2021-12-14 13:58:30|537.78|535.38|537.78|535.38|537.78|535.38|537.6|535.2|0
1639490320000|2021-12-14 13:58:40|537.6|535.2|537.51|535.11|537.6|535.2|537.43|535.03|0
1639490330000|2021-12-14 13:58:50|537.6|535.2|537.78|535.38|537.78|535.38|537.51|535.11|0
1639490340000|2021-12-14 13:59:00|537.6|535.2|537.87|535.47|537.87|535.47|537.6|535.2|0
1639490350000|2021-12-14 13:59:10|537.78|535.38|537.78|535.38|537.96|535.56|537.78|535.38|0
1639490360000|2021-12-14 13:59:20|537.6|535.2|537.15|534.75|537.6|535.2|537.15|534.75|0
1639490370000|2021-12-14 13:59:30|537.07|534.67|536.89|534.49|537.07|534.67|536.71|534.31|0
1639490380000|2021-12-14 13:59:40|536.8|534.4|536.89|534.49|536.89|534.49|536.71|534.31|0
1639490390000|2021-12-14 13:59:50|536.62|534.22|536.18|533.78|536.62|534.22|536.18|533.78|0
1639490400000|2021-12-14 14:00:00|536|533.6|535.46|533.06|536|533.6|535.46|533.06|0
1639490410000|2021-12-14 14:00:10|535.64|533.24|535.82|533.42|535.82|533.42|535.64|533.24|0
1639490420000|2021-12-14 14:00:20|536.18|533.78|536.53|534.13|536.53|534.13|536.18|533.78|0
1639490430000|2021-12-14 14:00:30|536.18|533.78|536.18|533.78|536.26|533.86|536.18|533.78|0
1639490440000|2021-12-14 14:00:40|535.11|532.71|535.82|533.42|535.82|533.42|534.93|532.53|0
1639490450000|2021-12-14 14:00:50|535.64|533.24|535.64|533.24|535.82|533.42|535.55|533.15|0
1639490460000|2021-12-14 14:01:00|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1639490470000|2021-12-14 14:01:10|536.18|533.78|536.71|534.31|536.71|534.31|536.18|533.78|0
1639490480000|2021-12-14 14:01:20|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1639490490000|2021-12-14 14:01:30|536.89|534.49|536.71|534.31|536.89|534.49|536.71|534.31|0
1639490500000|2021-12-14 14:01:40|536.35|533.95|536.53|534.13|536.53|534.13|536.35|533.95|0
1639490510000|2021-12-14 14:01:50|536.35|533.95|537.07|534.67|537.07|534.67|536.35|533.95|0
1639490520000|2021-12-14 14:02:00|537.15|534.75|537.25|534.85|537.25|534.85|537.15|534.75|0
1639490530000|2021-12-14 14:02:10|537.07|534.67|537.07|534.67|537.25|534.85|537.07|534.67|0
1639490540000|2021-12-14 14:02:20|537.25|534.85|537.78|535.38|537.78|535.38|537.25|534.85|0
1639490550000|2021-12-14 14:02:30|537.69|535.29|537.69|535.29|537.69|535.29|537.69|535.29|0
1639490560000|2021-12-14 14:02:40|537.6|535.2|537.78|535.38|537.78|535.38|537.42|535.02|0
1639490570000|2021-12-14 14:02:50|537.42|535.02|537.25|534.85|537.42|535.02|537.25|534.85|0
1639490580000|2021-12-14 14:03:00|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1639490590000|2021-12-14 14:03:10|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1639490600000|2021-12-14 14:03:20|536.89|534.49|536.89|534.49|537.07|534.67|536.89|534.49|0
1639490610000|2021-12-14 14:03:30|536.71|534.31|537.24|534.84|537.24|534.84|536.71|534.31|0
1639490620000|2021-12-14 14:03:40|537.07|534.67|536.89|534.49|537.07|534.67|536.89|534.49|0
1639490630000|2021-12-14 14:03:50|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1639490640000|2021-12-14 14:04:00|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1639490650000|2021-12-14 14:04:10|537.42|535.02|537.24|534.84|537.42|535.02|537.07|534.67|0
1639490660000|2021-12-14 14:04:20|537.07|534.67|537.07|534.67|537.24|534.84|537.07|534.67|0
1639490670000|2021-12-14 14:04:30|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1639490680000|2021-12-14 14:04:40|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1639490690000|2021-12-14 14:04:50|537.07|534.67|537.24|534.84|537.24|534.84|537.07|534.67|0
1639490700000|2021-12-14 14:05:00|537.07|534.67|537.24|534.84|537.24|534.84|537.07|534.67|0
1639490710000|2021-12-14 14:05:10|537.42|535.02|537.42|535.02|537.42|535.02|537.42|535.02|0
1639490720000|2021-12-14 14:05:20|537.24|534.84|536.89|534.49|537.24|534.84|536.89|534.49|0
1639490730000|2021-12-14 14:05:30|536.71|534.31|536.53|534.13|536.71|534.31|536.53|534.13|0
1639490740000|2021-12-14 14:05:40|536.35|533.95|536.71|534.31|536.89|534.49|536.35|533.95|0
1639490750000|2021-12-14 14:05:50|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1639490760000|2021-12-14 14:06:00|537.24|534.84|537.06|534.66|537.42|535.02|536.89|534.49|0
1639490770000|2021-12-14 14:06:10|536.71|534.31|536.53|534.13|536.71|534.31|536.53|534.13|0
1639490780000|2021-12-14 14:06:20|536.35|533.95|536.35|533.95|536.35|533.95|536.35|533.95|0
1639490790000|2021-12-14 14:06:30|536.17|533.77|535.99|533.59|536.17|533.77|535.99|533.59|0
1639490800000|2021-12-14 14:06:40|535.82|533.42|535.28|532.88|535.82|533.42|535.28|532.88|0
1639490810000|2021-12-14 14:06:50|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1639490820000|2021-12-14 14:07:00|535.28|532.88|535.28|532.88|535.28|532.88|535.1|532.7|0
1639490830000|2021-12-14 14:07:10|535.1|532.7|535.46|533.06|535.46|533.06|535.1|532.7|0
1639490840000|2021-12-14 14:07:20|535.82|533.42|535.99|533.59|535.99|533.59|535.82|533.42|0
1639490850000|2021-12-14 14:07:30|536.17|533.77|535.99|533.59|536.17|533.77|535.99|533.59|0
1639490860000|2021-12-14 14:07:40|535.82|533.42|535.99|533.59|535.99|533.59|535.82|533.42|0
1639490870000|2021-12-14 14:07:50|536.17|533.77|535.82|533.42|536.17|533.77|535.64|533.24|0
1639490880000|2021-12-14 14:08:00|535.46|533.06|535.28|532.88|535.46|533.06|535.1|532.7|0
1639490890000|2021-12-14 14:08:10|535.19|532.79|535.1|532.7|535.19|532.79|534.92|532.52|0
1639490900000|2021-12-14 14:08:20|535.28|532.88|535.28|532.88|535.28|532.88|535.19|532.79|0
1639490910000|2021-12-14 14:08:30|535.46|533.06|535.1|532.7|535.46|533.06|535.1|532.7|0
1639490920000|2021-12-14 14:08:40|535.19|532.79|535.1|532.7|535.19|532.79|535.1|532.7|0
1639490930000|2021-12-14 14:08:50|535.28|532.88|535.1|532.7|535.46|533.06|535.1|532.7|0
1639490940000|2021-12-14 14:09:00|534.92|532.52|535.19|532.79|535.19|532.79|534.92|532.52|0
1639490950000|2021-12-14 14:09:10|535.28|532.88|535.28|532.88|535.28|532.88|535.1|532.7|0
1639490960000|2021-12-14 14:09:20|535.1|532.7|534.92|532.52|535.28|532.88|534.92|532.52|0
1639490970000|2021-12-14 14:09:30|534.57|532.17|534.21|531.81|534.57|532.17|534.21|531.81|0
1639490980000|2021-12-14 14:09:40|534.39|531.99|534.03|531.63|534.39|531.99|534.03|531.63|0
1639490990000|2021-12-14 14:09:50|533.5|531.1|533.5|531.1|533.68|531.28|533.5|531.1|0
1639491000000|2021-12-14 14:10:00|533.68|531.28|533.68|531.28|533.85|531.45|533.68|531.28|0
1639491010000|2021-12-14 14:10:10|533.5|531.1|533.14|530.74|533.5|531.1|533.14|530.74|0
1639491020000|2021-12-14 14:10:20|533.23|530.83|532.79|530.39|533.23|530.83|532.79|530.39|0
1639491030000|2021-12-14 14:10:30|532.43|530.03|532.43|530.03|532.43|530.03|532.07|529.67|0
1639491040000|2021-12-14 14:10:40|532.61|530.21|532.69|530.29|532.79|530.39|532.61|530.21|0
1639491050000|2021-12-14 14:10:50|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1639491060000|2021-12-14 14:11:00|532.43|530.03|532.79|530.39|532.79|530.39|532.43|530.03|0
1639491070000|2021-12-14 14:11:10|532.61|530.21|532.61|530.21|532.79|530.39|532.61|530.21|0
1639491080000|2021-12-14 14:11:20|532.96|530.56|532.96|530.56|533.14|530.74|532.96|530.56|0
1639491090000|2021-12-14 14:11:30|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1639491100000|2021-12-14 14:11:40|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1639491110000|2021-12-14 14:11:50|532.43|530.03|531.9|529.5|532.43|530.03|531.36|528.96|0
1639491120000|2021-12-14 14:12:00|532.43|530.03|532.25|529.85|532.43|530.03|532.25|529.85|0
1639491130000|2021-12-14 14:12:10|532.16|529.76|532.43|530.03|532.43|530.03|532.16|529.76|0
1639491140000|2021-12-14 14:12:20|532.61|530.21|532.96|530.56|532.96|530.56|532.61|530.21|0
1639491150000|2021-12-14 14:12:30|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1639491160000|2021-12-14 14:12:40|533.23|530.83|533.14|530.74|533.23|530.83|533.14|530.74|0
1639491170000|2021-12-14 14:12:50|533.32|530.92|533.32|530.92|533.32|530.92|533.05|530.65|0
1639491180000|2021-12-14 14:13:00|533.14|530.74|533.32|530.92|533.32|530.92|533.14|530.74|0
1639491190000|2021-12-14 14:13:10|533.14|530.74|533.5|531.1|533.5|531.1|533.14|530.74|0
1639491200000|2021-12-14 14:13:20|533.67|531.27|533.85|531.45|533.85|531.45|533.67|531.27|0
1639491210000|2021-12-14 14:13:30|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1639491220000|2021-12-14 14:13:40|534.03|531.63|534.39|531.99|534.39|531.99|534.03|531.63|0
1639491230000|2021-12-14 14:13:50|534.56|532.16|534.92|532.52|534.92|532.52|534.56|532.16|0
1639491240000|2021-12-14 14:14:00|535.1|532.7|535.28|532.88|535.46|533.06|535.1|532.7|0
1639491250000|2021-12-14 14:14:10|535.46|533.06|535.46|533.06|535.46|533.06|535.36|532.96|0
1639491260000|2021-12-14 14:14:20|535.28|532.88|535.28|532.88|535.46|533.06|535.28|532.88|0
1639491270000|2021-12-14 14:14:30|535.45|533.05|535.63|533.23|535.63|533.23|535.28|532.88|0
1639491280000|2021-12-14 14:14:40|535.54|533.14|535.45|533.05|535.63|533.23|535.45|533.05|0
1639491290000|2021-12-14 14:14:50|535.36|532.96|535.28|532.88|535.36|532.96|535.28|532.88|0
1639491300000|2021-12-14 14:15:00|535.45|533.05|534.92|532.52|535.45|533.05|534.92|532.52|0
1639491310000|2021-12-14 14:15:10|535.1|532.7|535.63|533.23|535.63|533.23|535.1|532.7|0
1639491320000|2021-12-14 14:15:20|535.81|533.41|535.45|533.05|535.81|533.41|535.45|533.05|0
1639491330000|2021-12-14 14:15:30|534.92|532.52|534.39|531.99|534.92|532.52|534.39|531.99|0
1639491340000|2021-12-14 14:15:40|534.21|531.81|534.56|532.16|534.56|532.16|534.21|531.81|0
1639491350000|2021-12-14 14:15:50|534.74|532.34|534.74|532.34|534.92|532.52|534.74|532.34|0
1639491360000|2021-12-14 14:16:00|534.92|532.52|535|532.6|535|532.6|534.74|532.34|0
1639491370000|2021-12-14 14:16:10|534.74|532.34|534.74|532.34|534.92|532.52|534.74|532.34|0
1639491380000|2021-12-14 14:16:20|534.56|532.16|534.03|531.63|534.56|532.16|534.03|531.63|0
1639491390000|2021-12-14 14:16:30|533.94|531.54|533.67|531.27|533.94|531.54|533.49|531.09|0
1639491400000|2021-12-14 14:16:40|533.85|531.45|533.49|531.09|533.85|531.45|533.49|531.09|0
1639491410000|2021-12-14 14:16:50|533.67|531.27|533.85|531.45|534.03|531.63|533.67|531.27|0
1639491430000|2021-12-14 14:17:10|534.03|531.63|534.56|532.16|534.56|532.16|534.03|531.63|0
1639491440000|2021-12-14 14:17:20|534.74|532.34|534.56|532.16|534.74|532.34|534.56|532.16|0
1639491450000|2021-12-14 14:17:30|534.38|531.98|533.85|531.45|534.38|531.98|533.85|531.45|0
1639491460000|2021-12-14 14:17:40|533.67|531.27|533.85|531.45|533.85|531.45|533.67|531.27|0
1639491470000|2021-12-14 14:17:50|533.67|531.27|534.03|531.63|534.03|531.63|533.67|531.27|0
1639491480000|2021-12-14 14:18:00|533.85|531.45|534.03|531.63|534.03|531.63|533.67|531.27|0
1639491490000|2021-12-14 14:18:10|533.85|531.45|534.38|531.98|534.38|531.98|533.85|531.45|0
1639491500000|2021-12-14 14:18:20|534.03|531.63|534.56|532.16|534.56|532.16|533.85|531.45|0
1639491510000|2021-12-14 14:18:30|534.47|532.07|534.56|532.16|534.74|532.34|534.47|532.07|0
1639491520000|2021-12-14 14:18:40|534.74|532.34|534.74|532.34|534.74|532.34|534.47|532.07|0
1639491530000|2021-12-14 14:18:50|534.56|532.16|534.38|531.98|534.56|532.16|534.38|531.98|0
1639491540000|2021-12-14 14:19:00|534.21|531.81|533.85|531.45|534.21|531.81|533.67|531.27|0
1639491550000|2021-12-14 14:19:10|534.03|531.63|533.85|531.45|534.21|531.81|533.85|531.45|0
1639491560000|2021-12-14 14:19:20|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1639491570000|2021-12-14 14:19:30|534.21|531.81|534.03|531.63|534.21|531.81|533.85|531.45|0
1639491580000|2021-12-14 14:19:40|533.85|531.45|534.2|531.8|534.2|531.8|533.85|531.45|0
1639491590000|2021-12-14 14:19:50|534.03|531.63|534.38|531.98|534.38|531.98|534.03|531.63|0
1639491600000|2021-12-14 14:20:00|533.85|531.45|533.49|531.09|533.85|531.45|533.49|531.09|0
1639491610000|2021-12-14 14:20:10|533.67|531.27|534.38|531.98|534.38|531.98|533.67|531.27|0
1639491620000|2021-12-14 14:20:20|534.56|532.16|534.74|532.34|534.74|532.34|534.56|532.16|0
1639491630000|2021-12-14 14:20:30|534.92|532.52|534.92|532.52|535.1|532.7|534.92|532.52|0
1639491640000|2021-12-14 14:20:40|534.74|532.34|534.92|532.52|534.92|532.52|534.74|532.34|0
1639491650000|2021-12-14 14:20:50|534.74|532.34|534.38|531.98|534.74|532.34|534.38|531.98|0
1639491660000|2021-12-14 14:21:00|534.2|531.8|534.74|532.34|534.74|532.34|534.2|531.8|0
1639491670000|2021-12-14 14:21:10|534.92|532.52|534.74|532.34|534.92|532.52|534.74|532.34|0
1639491680000|2021-12-14 14:21:20|534.56|532.16|534.38|531.98|534.56|532.16|534.38|531.98|0
1639491690000|2021-12-14 14:21:30|534.2|531.8|534.03|531.63|534.2|531.8|534.03|531.63|0
1639491700000|2021-12-14 14:21:40|534.2|531.8|533.49|531.09|534.2|531.8|533.49|531.09|0
1639491710000|2021-12-14 14:21:50|533.67|531.27|533.85|531.45|533.85|531.45|533.67|531.27|0
1639491720000|2021-12-14 14:22:00|533.67|531.27|533.31|530.91|533.67|531.27|533.31|530.91|0
1639491730000|2021-12-14 14:22:10|533.49|531.09|533.14|530.74|533.49|531.09|533.14|530.74|0
1639491740000|2021-12-14 14:22:20|532.6|530.2|532.78|530.38|532.96|530.56|532.6|530.2|0
1639491750000|2021-12-14 14:22:30|532.96|530.56|532.42|530.02|532.96|530.56|532.42|530.02|0
1639491760000|2021-12-14 14:22:40|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1639491770000|2021-12-14 14:22:50|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1639491780000|2021-12-14 14:23:00|532.6|530.2|532.6|530.2|532.6|530.2|532.42|530.02|0
1639491790000|2021-12-14 14:23:10|532.78|530.38|532.96|530.56|532.96|530.56|532.78|530.38|0
1639491800000|2021-12-14 14:23:20|532.86|530.46|532.78|530.38|532.86|530.46|532.78|530.38|0
1639491820000|2021-12-14 14:23:40|532.96|530.56|532.96|530.56|532.96|530.56|532.78|530.38|0
1639491830000|2021-12-14 14:23:50|532.78|530.38|532.96|530.56|532.96|530.56|532.78|530.38|0
1639491840000|2021-12-14 14:24:00|532.78|530.38|532.42|530.02|532.78|530.38|532.42|530.02|0
1639491850000|2021-12-14 14:24:10|532.51|530.11|532.25|529.85|532.51|530.11|532.25|529.85|0
1639491860000|2021-12-14 14:24:20|532.24|529.84|532.42|530.02|532.42|530.02|532.24|529.84|0
1639491870000|2021-12-14 14:24:30|532.24|529.84|531.71|529.31|532.24|529.84|531.71|529.31|0
1639491880000|2021-12-14 14:24:40|531.89|529.49|531.71|529.31|531.89|529.49|531.71|529.31|0
1639491890000|2021-12-14 14:24:50|531.89|529.49|531.89|529.49|531.89|529.49|531.71|529.31|0
1639491900000|2021-12-14 14:25:00|531.71|529.31|532.07|529.67|532.24|529.84|531.71|529.31|0
1639491910000|2021-12-14 14:25:10|531.89|529.49|532.07|529.67|532.07|529.67|531.89|529.49|0
1639491920000|2021-12-14 14:25:20|532.24|529.84|532.42|530.02|532.42|530.02|532.24|529.84|0
1639491930000|2021-12-14 14:25:30|532.6|530.2|533.13|530.73|533.13|530.73|532.6|530.2|0
1639491940000|2021-12-14 14:25:40|533.31|530.91|533.31|530.91|533.31|530.91|533.22|530.82|0
1639491950000|2021-12-14 14:25:50|533.13|530.73|532.78|530.38|533.13|530.73|532.78|530.38|0
1639491960000|2021-12-14 14:26:00|532.96|530.56|532.6|530.2|532.96|530.56|532.6|530.2|0
1639491970000|2021-12-14 14:26:10|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1639491980000|2021-12-14 14:26:20|532.96|530.56|533.13|530.73|533.13|530.73|532.78|530.38|0
1639491990000|2021-12-14 14:26:30|532.96|530.56|532.96|530.56|532.96|530.56|532.78|530.38|0
1639492000000|2021-12-14 14:26:40|533.13|530.73|532.78|530.38|533.13|530.73|532.78|530.38|0
1639492010000|2021-12-14 14:26:50|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1639492020000|2021-12-14 14:27:00|532.68|530.28|532.24|529.84|532.68|530.28|532.24|529.84|0
1639492030000|2021-12-14 14:27:10|532.07|529.67|532.24|529.84|532.24|529.84|532.07|529.67|0
1639492040000|2021-12-14 14:27:20|532.07|529.67|532.24|529.84|532.24|529.84|531.89|529.49|0
1639492050000|2021-12-14 14:27:30|532.15|529.75|531.89|529.49|532.24|529.84|531.89|529.49|0
1639492060000|2021-12-14 14:27:40|532.07|529.67|532.24|529.84|532.24|529.84|531.89|529.49|0
1639492070000|2021-12-14 14:27:50|532.07|529.67|531.71|529.31|532.07|529.67|531.71|529.31|0
1639492080000|2021-12-14 14:28:00|531.53|529.13|531.89|529.49|531.89|529.49|531.53|529.13|0
1639492090000|2021-12-14 14:28:10|531.71|529.31|531.53|529.13|531.71|529.31|531.35|528.95|0
1639492100000|2021-12-14 14:28:20|531.71|529.31|531.71|529.31|531.89|529.49|531.71|529.31|0
1639492110000|2021-12-14 14:28:30|531.53|529.13|531.53|529.13|531.71|529.31|531.53|529.13|0
1639492120000|2021-12-14 14:28:40|531.71|529.31|532.06|529.66|532.06|529.66|531.71|529.31|0
1639492130000|2021-12-14 14:28:50|531.89|529.49|532.06|529.66|532.06|529.66|531.89|529.49|0
1639492140000|2021-12-14 14:29:00|531.89|529.49|531.71|529.31|531.89|529.49|531.71|529.31|0
1639492150000|2021-12-14 14:29:10|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1639492160000|2021-12-14 14:29:20|531.35|528.95|531.18|528.78|531.35|528.95|531|528.6|0
1639492170000|2021-12-14 14:29:30|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1639492180000|2021-12-14 14:29:40|531|528.6|531.53|529.13|531.53|529.13|531|528.6|0
1639492190000|2021-12-14 14:29:50|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1639492200000|2021-12-14 14:30:00|531.53|529.13|531.35|528.95|531.53|529.13|531.18|528.78|0
1639492210000|2021-12-14 14:30:10|531|528.6|530.82|528.42|531|528.6|530.64|528.24|0
1639492220000|2021-12-14 14:30:20|531.18|528.78|533.84|531.44|533.84|531.44|531.18|528.78|0
1639492230000|2021-12-14 14:30:30|534.2|531.8|533.67|531.27|534.2|531.8|533.13|530.73|0
1639492240000|2021-12-14 14:30:40|533.13|530.73|531.18|528.78|533.13|530.73|531.18|528.78|0
1639492250000|2021-12-14 14:30:50|530.82|528.42|533.31|530.91|533.31|530.91|530.64|528.24|0
1639492260000|2021-12-14 14:31:00|533.13|530.73|533.13|530.73|533.66|531.26|533.13|530.73|0
1639492270000|2021-12-14 14:31:10|533.49|531.09|533.66|531.26|533.84|531.44|533.49|531.09|0
1639492280000|2021-12-14 14:31:20|534.64|532.24|534.43|532.03|534.97|532.57|534.08|531.68|0
1639492290000|2021-12-14 14:31:30|534.96|532.56|534.79|532.39|535.14|532.74|534.79|532.39|0
1639492300000|2021-12-14 14:31:40|535.14|532.74|535.85|533.45|535.85|533.45|535.14|532.74|0
1639492310000|2021-12-14 14:31:50|536.03|533.63|537.46|535.06|537.46|535.06|536.03|533.63|0
1639492320000|2021-12-14 14:32:00|537.64|535.24|536.75|534.35|537.64|535.24|536.75|534.35|0
1639492330000|2021-12-14 14:32:10|536.57|534.17|537.64|535.24|537.64|535.24|536.57|534.17|0
1639492340000|2021-12-14 14:32:20|537.99|535.59|537.64|535.24|537.99|535.59|537.64|535.24|0
1639492350000|2021-12-14 14:32:30|537.28|534.88|537.19|534.79|537.28|534.88|537.19|534.79|0
1639492360000|2021-12-14 14:32:40|536.74|534.34|535.5|533.1|536.74|534.34|535.5|533.1|0
1639492370000|2021-12-14 14:32:50|536.03|533.63|536.74|534.34|536.74|534.34|536.03|533.63|0
1639492380000|2021-12-14 14:33:00|536.92|534.52|537.64|535.24|537.64|535.24|536.39|533.99|0
1639492390000|2021-12-14 14:33:10|536.57|534.17|536.39|533.99|536.57|534.17|536.21|533.81|0
1639492400000|2021-12-14 14:33:20|536.21|533.81|536.39|533.99|536.74|534.34|536.21|533.81|0
1639492410000|2021-12-14 14:33:30|536.74|534.34|537.46|535.06|537.46|535.06|536.74|534.34|0
1639492420000|2021-12-14 14:33:40|537.1|534.7|536.03|533.63|537.1|534.7|536.03|533.63|0
1639492430000|2021-12-14 14:33:50|536.57|534.17|536.21|533.81|536.57|534.17|535.68|533.28|0
1639492440000|2021-12-14 14:34:00|536.39|533.99|536.39|533.99|536.39|533.99|536.39|533.99|0
1639492450000|2021-12-14 14:34:10|535.85|533.45|534.96|532.56|535.85|533.45|534.79|532.39|0
1639492460000|2021-12-14 14:34:20|534.79|532.39|536.21|533.81|536.21|533.81|534.79|532.39|0
1639492470000|2021-12-14 14:34:30|535.85|533.45|536.92|534.52|537.28|534.88|535.85|533.45|0
1639492480000|2021-12-14 14:34:40|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1639492490000|2021-12-14 14:34:50|537.99|535.59|539.24|536.84|539.24|536.84|537.99|535.59|0
1639492500000|2021-12-14 14:35:00|539.95|537.55|539.42|537.02|539.95|537.55|539.06|536.66|0
1639492510000|2021-12-14 14:35:10|539.24|536.84|539.24|536.84|539.24|536.84|539.06|536.66|0
1639492520000|2021-12-14 14:35:20|538.88|536.48|539.24|536.84|539.24|536.84|538.88|536.48|0
1639492530000|2021-12-14 14:35:30|539.6|537.2|539.24|536.84|539.6|537.2|539.24|536.84|0
1639492540000|2021-12-14 14:35:40|539.06|536.66|538.7|536.3|539.24|536.84|538.7|536.3|0
1639492550000|2021-12-14 14:35:50|538.53|536.13|539.24|536.84|539.24|536.84|538.53|536.13|0
1639492560000|2021-12-14 14:36:00|539.78|537.38|538.7|536.3|539.95|537.55|538.7|536.3|0
1639492570000|2021-12-14 14:36:10|539.24|536.84|539.42|537.02|539.42|537.02|539.24|536.84|0
1639492580000|2021-12-14 14:36:20|539.24|536.84|539.06|536.66|539.6|537.2|539.06|536.66|0
1639492590000|2021-12-14 14:36:30|539.42|537.02|539.95|537.55|539.95|537.55|539.24|536.84|0
1639492600000|2021-12-14 14:36:40|540.13|537.73|539.24|536.84|540.13|537.73|539.24|536.84|0
1639492610000|2021-12-14 14:36:50|539.06|536.66|539.24|536.84|539.24|536.84|538.88|536.48|0
1639492620000|2021-12-14 14:37:00|539.15|536.75|540.4|538|540.4|538|539.15|536.75|0
1639492630000|2021-12-14 14:37:10|540.31|537.91|540.13|537.73|540.31|537.91|539.95|537.55|0
1639492640000|2021-12-14 14:37:20|540.31|537.91|540.49|538.09|541.03|538.63|540.31|537.91|0
1639492650000|2021-12-14 14:37:30|540.31|537.91|540.85|538.45|540.85|538.45|540.31|537.91|0
1639492660000|2021-12-14 14:37:40|540.31|537.91|541.38|538.98|541.38|538.98|540.31|537.91|0
1639492670000|2021-12-14 14:37:50|541.56|539.16|541.74|539.34|541.74|539.34|541.56|539.16|0
1639492680000|2021-12-14 14:38:00|541.92|539.52|540.93|538.53|541.92|539.52|540.93|538.53|0
1639492690000|2021-12-14 14:38:10|541.56|539.16|541.2|538.8|541.56|539.16|540.85|538.45|0
1639492700000|2021-12-14 14:38:20|541.56|539.16|541.38|538.98|541.56|539.16|541.38|538.98|0
1639492710000|2021-12-14 14:38:30|541.74|539.34|542.01|539.61|542.01|539.61|541.74|539.34|0
1639492720000|2021-12-14 14:38:40|541.92|539.52|542.99|540.59|542.99|540.59|541.92|539.52|0
1639492730000|2021-12-14 14:38:50|542.81|540.41|542.81|540.41|542.99|540.59|542.81|540.41|0
1639492740000|2021-12-14 14:39:00|542.1|539.7|542.72|540.32|542.72|540.32|542.1|539.7|0
1639492750000|2021-12-14 14:39:10|542.1|539.7|541.56|539.16|542.1|539.7|541.56|539.16|0
1639492760000|2021-12-14 14:39:20|541.38|538.98|540.67|538.27|541.38|538.98|540.67|538.27|0
1639492770000|2021-12-14 14:39:30|541.02|538.62|541.2|538.8|541.2|538.8|540.67|538.27|0
1639492780000|2021-12-14 14:39:40|541.38|538.98|541.02|538.62|541.38|538.98|541.02|538.62|0
1639492790000|2021-12-14 14:39:50|540.75|538.35|541.2|538.8|541.2|538.8|540.67|538.27|0
1639492800000|2021-12-14 14:40:00|541.74|539.34|541.56|539.16|541.92|539.52|541.56|539.16|0
1639492810000|2021-12-14 14:40:10|541.92|539.52|543.17|540.77|543.35|540.95|541.92|539.52|0
1639492820000|2021-12-14 14:40:20|543.53|541.13|544.07|541.67|544.07|541.67|543.53|541.13|0
1639492830000|2021-12-14 14:40:30|545.32|542.92|545.86|543.46|545.86|543.46|545.32|542.92|0
1639492840000|2021-12-14 14:40:40|546.22|543.82|545.5|543.1|546.22|543.82|545.5|543.1|0
1639492850000|2021-12-14 14:40:50|544.96|542.56|545.68|543.28|545.68|543.28|544.78|542.38|0
1639492860000|2021-12-14 14:41:00|545.86|543.46|546.4|544|546.58|544.18|545.86|543.46|0
1639492870000|2021-12-14 14:41:10|546.94|544.54|546.4|544|546.94|544.54|546.4|544|0
1639492880000|2021-12-14 14:41:20|546.58|544.18|546.4|544|546.58|544.18|546.4|544|0
1639492890000|2021-12-14 14:41:30|546.58|544.18|546.76|544.36|546.76|544.36|546.58|544.18|0
1639492900000|2021-12-14 14:41:40|547.12|544.72|547.3|544.9|547.48|545.08|547.12|544.72|0
1639492910000|2021-12-14 14:41:50|547.84|545.44|548.2|545.8|548.2|545.8|547.84|545.44|0
1639492920000|2021-12-14 14:42:00|547.48|545.08|547.12|544.72|547.48|545.08|547.12|544.72|0
1639492930000|2021-12-14 14:42:10|547.84|545.44|547.3|544.9|547.84|545.44|546.76|544.36|0
1639492940000|2021-12-14 14:42:20|547.12|544.72|546.58|544.18|547.12|544.72|546.58|544.18|0
1639492950000|2021-12-14 14:42:30|546.04|543.64|546.04|543.64|546.58|544.18|546.04|543.64|0
1639492960000|2021-12-14 14:42:40|546.22|543.82|546.76|544.36|546.76|544.36|546.22|543.82|0
1639492970000|2021-12-14 14:42:50|546.22|543.82|546.58|544.18|546.58|544.18|546.04|543.64|0
1639492980000|2021-12-14 14:43:00|546.22|543.82|546.94|544.54|546.94|544.54|546.22|543.82|0
1639492990000|2021-12-14 14:43:10|546.76|544.36|546.66|544.26|546.76|544.36|546.22|543.82|0
1639493000000|2021-12-14 14:43:20|546.76|544.36|546.22|543.82|546.76|544.36|546.22|543.82|0
1639493010000|2021-12-14 14:43:30|546.04|543.64|545.86|543.46|546.04|543.64|545.86|543.46|0
1639493020000|2021-12-14 14:43:40|546.22|543.82|546.22|543.82|546.22|543.82|545.86|543.46|0
1639493030000|2021-12-14 14:43:50|546.04|543.64|546.04|543.64|546.22|543.82|546.04|543.64|0
1639493040000|2021-12-14 14:44:00|545.95|543.55|546.4|544|546.48|544.08|545.95|543.55|0
1639493050000|2021-12-14 14:44:10|546.76|544.36|547.3|544.9|547.3|544.9|546.76|544.36|0
1639493060000|2021-12-14 14:44:20|548.01|545.61|547.3|544.9|548.01|545.61|547.3|544.9|0
1639493070000|2021-12-14 14:44:30|546.94|544.54|547.66|545.26|547.66|545.26|546.94|544.54|0
1639493080000|2021-12-14 14:44:40|547.48|545.08|548.01|545.61|548.01|545.61|547.48|545.08|0
1639493090000|2021-12-14 14:44:50|547.83|545.43|548.73|546.33|548.73|546.33|547.83|545.43|0
1639493100000|2021-12-14 14:45:00|548.91|546.51|550.89|548.49|551.07|548.67|548.91|546.51|0
1639493110000|2021-12-14 14:45:10|551.62|549.22|551.07|548.67|551.98|549.58|551.07|548.67|0
1639493120000|2021-12-14 14:45:20|550.53|548.13|550.53|548.13|550.71|548.31|550.53|548.13|0
1639493130000|2021-12-14 14:45:30|549.99|547.59|549.45|547.05|550.17|547.77|549.09|546.69|0
1639493140000|2021-12-14 14:45:40|550.35|547.95|549.36|546.96|550.35|547.95|549.36|546.96|0
1639493150000|2021-12-14 14:45:50|549.27|546.87|548.91|546.51|549.45|547.05|548.91|546.51|0
1639493160000|2021-12-14 14:46:00|549.27|546.87|548.91|546.51|549.27|546.87|548.91|546.51|0
1639493170000|2021-12-14 14:46:10|548.55|546.15|548.19|545.79|548.55|546.15|548.19|545.79|0
1639493180000|2021-12-14 14:46:20|547.83|545.43|547.29|544.89|548.01|545.61|547.29|544.89|0
1639493190000|2021-12-14 14:46:30|547.12|544.72|546.58|544.18|547.12|544.72|546.58|544.18|0
1639493200000|2021-12-14 14:46:40|546.76|544.36|546.94|544.54|546.94|544.54|546.76|544.36|0
1639493210000|2021-12-14 14:46:50|546.58|544.18|546.58|544.18|546.94|544.54|546.58|544.18|0
1639493220000|2021-12-14 14:47:00|546.22|543.82|547.47|545.07|547.47|545.07|546.22|543.82|0
1639493230000|2021-12-14 14:47:10|547.29|544.89|546.94|544.54|547.29|544.89|546.76|544.36|0
1639493240000|2021-12-14 14:47:20|546.76|544.36|545.68|543.28|546.76|544.36|545.68|543.28|0
1639493250000|2021-12-14 14:47:30|545.86|543.46|544.96|542.56|545.86|543.46|544.96|542.56|0
1639493260000|2021-12-14 14:47:40|545.5|543.1|544.96|542.56|545.5|543.1|544.96|542.56|0
1639493270000|2021-12-14 14:47:50|545.14|542.74|544.42|542.02|545.14|542.74|544.42|542.02|0
1639493280000|2021-12-14 14:48:00|544.6|542.2|544.96|542.56|545.14|542.74|544.42|542.02|0
1639493290000|2021-12-14 14:48:10|545.05|542.65|545.32|542.92|545.5|543.1|545.05|542.65|0
1639493300000|2021-12-14 14:48:20|545.14|542.74|544.06|541.66|545.14|542.74|544.06|541.66|0
1639493310000|2021-12-14 14:48:30|543.53|541.13|543.17|540.77|543.53|541.13|543.17|540.77|0
1639493320000|2021-12-14 14:48:40|543.53|541.13|543.17|540.77|543.53|541.13|543.17|540.77|0
1639493330000|2021-12-14 14:48:50|542.99|540.59|544.06|541.66|544.06|541.66|542.99|540.59|0
1639493340000|2021-12-14 14:49:00|544.42|542.02|544.6|542.2|545.14|542.74|544.42|542.02|0
1639493350000|2021-12-14 14:49:10|544.78|542.38|544.78|542.38|544.96|542.56|544.78|542.38|0
1639493360000|2021-12-14 14:49:20|544.42|542.02|544.24|541.84|544.42|542.02|544.24|541.84|0
1639493370000|2021-12-14 14:49:30|544.06|541.66|544.78|542.38|544.78|542.38|543.88|541.48|0
1639493380000|2021-12-14 14:49:40|544.6|542.2|545.5|543.1|545.5|543.1|544.6|542.2|0
1639493390000|2021-12-14 14:49:50|545.32|542.92|545.86|543.46|545.86|543.46|545.32|542.92|0
1639493400000|2021-12-14 14:50:00|546.22|543.82|546.22|543.82|547.11|544.71|546.22|543.82|0
1639493410000|2021-12-14 14:50:10|546.04|543.64|545.14|542.74|546.04|543.64|545.14|542.74|0
1639493420000|2021-12-14 14:50:20|546.22|543.82|546.75|544.35|546.75|544.35|546.22|543.82|0
1639493430000|2021-12-14 14:50:30|546.39|543.99|546.93|544.53|546.93|544.53|546.04|543.64|0
1639493440000|2021-12-14 14:50:40|546.75|544.35|546.66|544.26|546.75|544.35|546.66|544.26|0
1639493450000|2021-12-14 14:50:50|546.75|544.35|545.5|543.1|546.75|544.35|545.5|543.1|0
1639493460000|2021-12-14 14:51:00|545.68|543.28|544.96|542.56|545.68|543.28|544.24|541.84|0
1639493470000|2021-12-14 14:51:10|544.6|542.2|545.76|543.36|545.76|543.36|544.6|542.2|0
1639493480000|2021-12-14 14:51:20|545.94|543.54|546.21|543.81|546.39|543.99|545.94|543.54|0
1639493490000|2021-12-14 14:51:30|546.39|543.99|545.86|543.46|546.75|544.35|545.86|543.46|0
1639493500000|2021-12-14 14:51:40|545.32|542.92|544.6|542.2|545.32|542.92|544.6|542.2|0
1639493510000|2021-12-14 14:51:50|544.78|542.38|544.69|542.29|545.14|542.74|544.69|542.29|0
1639493520000|2021-12-14 14:52:00|544.6|542.2|545.32|542.92|545.32|542.92|544.42|542.02|0
1639493530000|2021-12-14 14:52:10|544.42|542.02|543.7|541.3|544.42|542.02|543.7|541.3|0
1639493540000|2021-12-14 14:52:20|542.99|540.59|543.34|540.94|543.34|540.94|542.81|540.41|0
1639493550000|2021-12-14 14:52:30|544.42|542.02|544.78|542.38|545.32|542.92|544.06|541.66|0
1639493560000|2021-12-14 14:52:40|544.6|542.2|544.78|542.38|544.78|542.38|544.24|541.84|0
1639493570000|2021-12-14 14:52:50|544.42|542.02|543.88|541.48|544.42|542.02|543.88|541.48|0
1639493580000|2021-12-14 14:53:00|543.52|541.12|544.78|542.38|544.78|542.38|543.34|540.94|0
1639493590000|2021-12-14 14:53:10|544.42|542.02|544.96|542.56|545.14|542.74|544.42|542.02|0
1639493600000|2021-12-14 14:53:20|543.88|541.48|543.34|540.94|544.06|541.66|543.34|540.94|0
1639493610000|2021-12-14 14:53:30|543.52|541.12|543.16|540.76|543.52|541.12|543.16|540.76|0
1639493620000|2021-12-14 14:53:40|543.07|540.67|543.16|540.76|543.16|540.76|542.63|540.23|0
1639493630000|2021-12-14 14:53:50|543.52|541.12|543.16|540.76|543.7|541.3|543.16|540.76|0
1639493640000|2021-12-14 14:54:00|543.34|540.94|543.52|541.12|543.52|541.12|542.81|540.41|0
1639493650000|2021-12-14 14:54:10|543.16|540.76|544.24|541.84|544.24|541.84|542.81|540.41|0
1639493660000|2021-12-14 14:54:20|543.88|541.48|545.04|542.64|545.49|543.09|543.88|541.48|0
1639493670000|2021-12-14 14:54:30|545.67|543.27|545.49|543.09|545.67|543.27|545.32|542.92|0
1639493680000|2021-12-14 14:54:40|545.32|542.92|544.24|541.84|545.32|542.92|544.24|541.84|0
1639493690000|2021-12-14 14:54:50|543.88|541.48|544.42|542.02|544.42|542.02|543.52|541.12|0
1639493700000|2021-12-14 14:55:00|544.78|542.38|544.96|542.56|544.96|542.56|544.6|542.2|0
1639493710000|2021-12-14 14:55:10|545.14|542.74|544.78|542.38|545.49|543.09|544.78|542.38|0
1639493720000|2021-12-14 14:55:20|544.96|542.56|545.67|543.27|545.67|543.27|544.96|542.56|0
1639493730000|2021-12-14 14:55:30|545.31|542.91|545.14|542.74|545.31|542.91|544.78|542.38|0
1639493740000|2021-12-14 14:55:40|544.78|542.38|544.78|542.38|544.86|542.46|544.6|542.2|0
1639493750000|2021-12-14 14:55:50|544.96|542.56|545.49|543.09|545.49|543.09|544.5|542.1|0
1639493760000|2021-12-14 14:56:00|545.14|542.74|544.96|542.56|545.31|542.91|544.96|542.56|0
1639493770000|2021-12-14 14:56:10|544.24|541.84|543.88|541.48|544.24|541.84|543.88|541.48|0
1639493780000|2021-12-14 14:56:20|544.06|541.66|544.24|541.84|544.24|541.84|543.7|541.3|0
1639493790000|2021-12-14 14:56:30|544.96|542.56|546.03|543.63|546.03|543.63|544.96|542.56|0
1639493800000|2021-12-14 14:56:40|546.39|543.99|547.29|544.89|547.29|544.89|546.21|543.81|0
1639493810000|2021-12-14 14:56:50|548.01|545.61|547.65|545.25|548.01|545.61|547.29|544.89|0
1639493820000|2021-12-14 14:57:00|547.11|544.71|548.37|545.97|548.37|545.97|547.11|544.71|0
1639493830000|2021-12-14 14:57:10|548.73|546.33|547.65|545.25|548.73|546.33|547.65|545.25|0
1639493840000|2021-12-14 14:57:20|547.83|545.43|547.29|544.89|547.83|545.43|547.29|544.89|0
1639493850000|2021-12-14 14:57:30|547.02|544.62|546.93|544.53|547.11|544.71|546.93|544.53|0
1639493860000|2021-12-14 14:57:40|546.75|544.35|545.85|543.45|546.75|544.35|545.85|543.45|0
1639493870000|2021-12-14 14:57:50|545.31|542.91|546.03|543.63|546.03|543.63|545.31|542.91|0
1639493880000|2021-12-14 14:58:00|545.85|543.45|544.95|542.55|545.85|543.45|544.95|542.55|0
1639493890000|2021-12-14 14:58:10|544.78|542.38|544.78|542.38|544.78|542.38|544.6|542.2|0
1639493900000|2021-12-14 14:58:20|545.31|542.91|545.31|542.91|545.67|543.27|545.31|542.91|0
1639493910000|2021-12-14 14:58:30|544.6|542.2|544.6|542.2|545.31|542.91|544.6|542.2|0
1639493920000|2021-12-14 14:58:40|544.42|542.02|544.42|542.02|544.42|542.02|544.24|541.84|0
1639493930000|2021-12-14 14:58:50|545.31|542.91|544.6|542.2|545.31|542.91|544.6|542.2|0
1639493940000|2021-12-14 14:59:00|544.42|542.02|544.24|541.84|544.42|542.02|544.06|541.66|0
1639493950000|2021-12-14 14:59:10|543.16|540.76|543.07|540.67|543.34|540.94|543.07|540.67|0
1639493960000|2021-12-14 14:59:20|543.52|541.12|542.8|540.4|543.52|541.12|542.8|540.4|0
1639493970000|2021-12-14 14:59:30|542.62|540.22|542.45|540.05|542.62|540.22|542.45|540.05|0
1639493980000|2021-12-14 14:59:40|542.09|539.69|543.34|540.94|543.34|540.94|542.09|539.69|0
1639493990000|2021-12-14 14:59:50|543.16|540.76|543.88|541.48|543.88|541.48|543.16|540.76|0
1639494000000|2021-12-14 15:00:00|543.34|540.94|543.34|540.94|543.52|541.12|542.8|540.4|0
1639494010000|2021-12-14 15:00:10|543.7|541.3|543.34|540.94|543.7|541.3|542.8|540.4|0
1639494020000|2021-12-14 15:00:20|542.8|540.4|541.64|539.24|542.8|540.4|541.64|539.24|0
1639494030000|2021-12-14 15:00:30|541.73|539.33|541.37|538.97|541.91|539.51|541.01|538.61|0
1639494040000|2021-12-14 15:00:40|541.91|539.51|543.16|540.76|543.16|540.76|541.91|539.51|0
1639494050000|2021-12-14 15:00:50|542.98|540.58|544.06|541.66|544.06|541.66|542.98|540.58|0
1639494060000|2021-12-14 15:01:00|543.96|541.56|542.98|540.58|543.96|541.56|542.98|540.58|0
1639494070000|2021-12-14 15:01:10|542.62|540.22|542.8|540.4|542.8|540.4|542.62|540.22|0
1639494080000|2021-12-14 15:01:20|542.98|540.58|544.77|542.37|544.77|542.37|542.8|540.4|0
1639494090000|2021-12-14 15:01:30|543.7|541.3|544.06|541.66|544.24|541.84|543.7|541.3|0
1639494100000|2021-12-14 15:01:40|543.88|541.48|544.06|541.66|544.41|542.01|543.88|541.48|0
1639494110000|2021-12-14 15:01:50|543.52|541.12|542.98|540.58|543.88|541.48|542.98|540.58|0
1639494120000|2021-12-14 15:02:00|542.62|540.22|542.09|539.69|542.98|540.58|542.09|539.69|0
1639494130000|2021-12-14 15:02:10|542.44|540.04|541.91|539.51|542.44|540.04|541.91|539.51|0
1639494140000|2021-12-14 15:02:20|541.73|539.33|541.19|538.79|541.73|539.33|541.19|538.79|0
1639494150000|2021-12-14 15:02:30|540.66|538.26|541.19|538.79|541.73|539.33|540.66|538.26|0
1639494160000|2021-12-14 15:02:40|540.3|537.9|540.83|538.43|540.83|538.43|540.3|537.9|0
1639494170000|2021-12-14 15:02:50|541.01|538.61|541.55|539.15|541.55|539.15|541.01|538.61|0
1639494180000|2021-12-14 15:03:00|541.19|538.79|539.67|537.27|541.19|538.79|539.58|537.18|0
1639494190000|2021-12-14 15:03:10|539.4|537|539.76|537.36|539.76|537.36|539.4|537|0
1639494200000|2021-12-14 15:03:20|540.12|537.72|541.37|538.97|541.37|538.97|540.12|537.72|0
1639494210000|2021-12-14 15:03:30|541.19|538.79|540.65|538.25|541.19|538.79|540.65|538.25|0
1639494220000|2021-12-14 15:03:40|540.12|537.72|540.83|538.43|540.83|538.43|540.12|537.72|0
1639494230000|2021-12-14 15:03:50|540.65|538.25|540.3|537.9|540.65|538.25|540.3|537.9|0
1639494240000|2021-12-14 15:04:00|539.94|537.54|540.38|537.98|540.38|537.98|539.4|537|0
1639494250000|2021-12-14 15:04:10|540.3|537.9|540.12|537.72|540.3|537.9|539.4|537|0
1639494260000|2021-12-14 15:04:20|540.65|538.25|539.94|537.54|540.65|538.25|539.94|537.54|0
1639494270000|2021-12-14 15:04:30|539.76|537.36|539.94|537.54|539.94|537.54|539.76|537.36|0
1639494280000|2021-12-14 15:04:40|539.13|536.73|539.22|536.82|539.58|537.18|539.13|536.73|0
1639494290000|2021-12-14 15:04:50|539.05|536.65|538.69|536.29|539.05|536.65|538.69|536.29|0
1639494300000|2021-12-14 15:05:00|538.87|536.47|538.51|536.11|538.87|536.47|538.51|536.11|0
1639494310000|2021-12-14 15:05:10|537.98|535.58|538.51|536.11|538.51|536.11|537.98|535.58|0
1639494320000|2021-12-14 15:05:20|538.69|536.29|540.47|538.07|540.47|538.07|538.69|536.29|0
1639494330000|2021-12-14 15:05:30|540.65|538.25|540.12|537.72|540.65|538.25|539.94|537.54|0
1639494340000|2021-12-14 15:05:40|540.3|537.9|540.12|537.72|541.01|538.61|540.12|537.72|0
1639494350000|2021-12-14 15:05:50|539.94|537.54|539.94|537.54|539.94|537.54|539.58|537.18|0
1639494360000|2021-12-14 15:06:00|540.12|537.72|539.94|537.54|540.3|537.9|539.94|537.54|0
1639494370000|2021-12-14 15:06:10|539.58|537.18|539.49|537.09|539.76|537.36|539.49|537.09|0
1639494380000|2021-12-14 15:06:20|539.22|536.82|539.05|536.65|539.22|536.82|538.87|536.47|0
1639494390000|2021-12-14 15:06:30|539.4|537|540.3|537.9|540.3|537.9|539.22|536.82|0
1639494400000|2021-12-14 15:06:40|540.12|537.72|539.94|537.54|540.12|537.72|539.94|537.54|0
1639494410000|2021-12-14 15:06:50|540.12|537.72|539.76|537.36|540.12|537.72|539.76|537.36|0
1639494420000|2021-12-14 15:07:00|540.47|538.07|540.74|538.34|540.74|538.34|539.94|537.54|0
1639494430000|2021-12-14 15:07:10|541.55|539.15|541.9|539.5|542.08|539.68|541.55|539.15|0
1639494440000|2021-12-14 15:07:20|542.08|539.68|542.53|540.13|542.98|540.58|542.08|539.68|0
1639494450000|2021-12-14 15:07:30|542.26|539.86|542.26|539.86|542.26|539.86|541.9|539.5|0
1639494460000|2021-12-14 15:07:40|542.44|540.04|541.45|539.05|542.44|540.04|541.45|539.05|0
1639494470000|2021-12-14 15:07:50|541.19|538.79|541.73|539.33|541.73|539.33|541.01|538.61|0
1639494480000|2021-12-14 15:08:00|541.19|538.79|541.01|538.61|541.37|538.97|541.01|538.61|0
1639494490000|2021-12-14 15:08:10|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1639494500000|2021-12-14 15:08:20|540.65|538.25|540.29|537.89|540.83|538.43|540.29|537.89|0
1639494510000|2021-12-14 15:08:30|540.65|538.25|540.65|538.25|540.65|538.25|540.47|538.07|0
1639494520000|2021-12-14 15:08:40|540.2|537.8|539.58|537.18|540.29|537.89|539.58|537.18|0
1639494530000|2021-12-14 15:08:50|539.76|537.36|539.58|537.18|539.76|537.36|539.58|537.18|0
1639494540000|2021-12-14 15:09:00|539.04|536.64|539.22|536.82|539.22|536.82|538.69|536.29|0
1639494550000|2021-12-14 15:09:10|539.04|536.64|540.12|537.72|540.12|537.72|539.04|536.64|0
1639494560000|2021-12-14 15:09:20|539.94|537.54|539.94|537.54|540.47|538.07|539.94|537.54|0
1639494570000|2021-12-14 15:09:30|539.58|537.18|539.4|537|539.58|537.18|539.04|536.64|0
1639494580000|2021-12-14 15:09:40|539.58|537.18|539.22|536.82|539.58|537.18|539.22|536.82|0
1639494590000|2021-12-14 15:09:50|539.4|537|539.76|537.36|539.94|537.54|539.4|537|0
1639494600000|2021-12-14 15:10:00|539.4|537|538.87|536.47|539.4|537|538.87|536.47|0
1639494610000|2021-12-14 15:10:10|539.22|536.82|539.4|537|539.76|537.36|539.04|536.64|0
1639494620000|2021-12-14 15:10:20|539.58|537.18|539.76|537.36|539.76|537.36|539.58|537.18|0
1639494630000|2021-12-14 15:10:30|539.22|536.82|539.58|537.18|539.58|537.18|539.22|536.82|0
1639494640000|2021-12-14 15:10:40|539.4|537|539.76|537.36|539.76|537.36|539.04|536.64|0
1639494650000|2021-12-14 15:10:50|538.86|536.46|538.51|536.11|538.86|536.46|538.51|536.11|0
1639494660000|2021-12-14 15:11:00|538.69|536.29|539.4|537|539.4|537|538.69|536.29|0
1639494670000|2021-12-14 15:11:10|539.22|536.82|539.4|537|539.58|537.18|539.22|536.82|0
1639494680000|2021-12-14 15:11:20|538.69|536.29|538.51|536.11|538.69|536.29|538.33|535.93|0
1639494690000|2021-12-14 15:11:30|538.15|535.75|538.15|535.75|538.15|535.75|537.79|535.39|0
1639494700000|2021-12-14 15:11:40|537.97|535.57|538.51|536.11|538.51|536.11|537.97|535.57|0
1639494710000|2021-12-14 15:11:50|538.33|535.93|538.86|536.46|539.04|536.64|538.33|535.93|0
1639494720000|2021-12-14 15:12:00|538.95|536.55|538.51|536.11|538.95|536.55|538.51|536.11|0
1639494730000|2021-12-14 15:12:10|538.69|536.29|538.69|536.29|538.69|536.29|538.33|535.93|0
1639494740000|2021-12-14 15:12:20|538.59|536.19|538.33|535.93|538.69|536.29|538.33|535.93|0
1639494750000|2021-12-14 15:12:30|538.15|535.75|538.15|535.75|538.15|535.75|537.97|535.57|0
1639494760000|2021-12-14 15:12:40|538.33|535.93|538.33|535.93|538.69|536.29|538.33|535.93|0
1639494770000|2021-12-14 15:12:50|537.97|535.57|537.79|535.39|538.15|535.75|537.61|535.21|0
1639494780000|2021-12-14 15:13:00|537.97|535.57|538.15|535.75|538.15|535.75|537.7|535.3|0
1639494790000|2021-12-14 15:13:10|537.79|535.39|537.61|535.21|537.79|535.39|537.44|535.04|0
1639494800000|2021-12-14 15:13:20|537.44|535.04|536.63|534.23|537.44|535.04|536.63|534.23|0
1639494810000|2021-12-14 15:13:30|535.65|533.25|534.41|532.01|535.65|533.25|534.41|532.01|0
1639494820000|2021-12-14 15:13:40|534.23|531.83|534.76|532.36|534.76|532.36|533.7|531.3|0
1639494830000|2021-12-14 15:13:50|534.94|532.54|535.65|533.25|535.65|533.25|534.94|532.54|0
1639494840000|2021-12-14 15:14:00|535.3|532.9|536.19|533.79|536.19|533.79|535.3|532.9|0
1639494850000|2021-12-14 15:14:10|536.72|534.32|535.83|533.43|536.72|534.32|535.83|533.43|0
1639494860000|2021-12-14 15:14:20|536.01|533.61|535.48|533.08|536.01|533.61|535.12|532.72|0
1639494870000|2021-12-14 15:14:30|535.83|533.43|536.19|533.79|536.19|533.79|535.83|533.43|0
1639494880000|2021-12-14 15:14:40|535.83|533.43|536.37|533.97|536.37|533.97|535.83|533.43|0
1639494890000|2021-12-14 15:14:50|536.19|533.79|535.48|533.08|536.19|533.79|535.48|533.08|0
1639494900000|2021-12-14 15:15:00|535.12|532.72|533.87|531.47|535.12|532.72|533.87|531.47|0
1639494910000|2021-12-14 15:15:10|534.59|532.19|534.23|531.83|534.59|532.19|533.87|531.47|0
1639494920000|2021-12-14 15:15:20|535.48|533.08|536.1|533.7|536.1|533.7|535.48|533.08|0
1639494930000|2021-12-14 15:15:30|536.19|533.79|536.37|533.97|536.37|533.97|536.01|533.61|0
1639494940000|2021-12-14 15:15:40|536.01|533.61|534.94|532.54|536.01|533.61|534.94|532.54|0
1639494950000|2021-12-14 15:15:50|534.32|531.92|534.76|532.36|534.76|532.36|534.05|531.65|0
1639494960000|2021-12-14 15:16:00|534.23|531.83|534.94|532.54|534.94|532.54|534.23|531.83|0
1639494970000|2021-12-14 15:16:10|534.76|532.36|534.05|531.65|534.76|532.36|534.05|531.65|0
1639494980000|2021-12-14 15:16:20|534.23|531.83|534.05|531.65|534.32|531.92|533.87|531.47|0
1639494990000|2021-12-14 15:16:30|533.7|531.3|534.59|532.19|534.76|532.36|533.7|531.3|0
1639495000000|2021-12-14 15:16:40|535.12|532.72|535.47|533.07|535.65|533.25|535.12|532.72|0
1639495010000|2021-12-14 15:16:50|535.83|533.43|535.47|533.07|535.83|533.43|535.3|532.9|0
1639495020000|2021-12-14 15:17:00|535.83|533.43|534.94|532.54|535.83|533.43|534.94|532.54|0
1639495030000|2021-12-14 15:17:10|535.3|532.9|534.76|532.36|535.3|532.9|534.76|532.36|0
1639495040000|2021-12-14 15:17:20|534.58|532.18|534.14|531.74|534.58|532.18|534.14|531.74|0
1639495050000|2021-12-14 15:17:30|534.23|531.83|534.76|532.36|534.76|532.36|534.23|531.83|0
1639495060000|2021-12-14 15:17:40|535.12|532.72|534.94|532.54|535.3|532.9|534.94|532.54|0
1639495070000|2021-12-14 15:17:50|535.12|532.72|534.58|532.18|535.12|532.72|534.41|532.01|0
1639495080000|2021-12-14 15:18:00|534.76|532.36|534.41|532.01|534.76|532.36|534.23|531.83|0
1639495090000|2021-12-14 15:18:10|534.23|531.83|536.01|533.61|536.01|533.61|534.23|531.83|0
1639495100000|2021-12-14 15:18:20|535.47|533.07|535.3|532.9|535.56|533.16|535.3|532.9|0
1639495110000|2021-12-14 15:18:30|535.12|532.72|534.76|532.36|535.12|532.72|534.58|532.18|0
1639495120000|2021-12-14 15:18:40|534.94|532.54|534.76|532.36|534.94|532.54|534.76|532.36|0
1639495130000|2021-12-14 15:18:50|534.58|532.18|534.23|531.83|534.58|532.18|534.05|531.65|0
1639495140000|2021-12-14 15:19:00|534.67|532.27|534.94|532.54|534.94|532.54|534.67|532.27|0
1639495150000|2021-12-14 15:19:10|535.65|533.25|535.3|532.9|535.65|533.25|535.3|532.9|0
1639495160000|2021-12-14 15:19:20|535.65|533.25|536.01|533.61|536.01|533.61|535.65|533.25|0
1639495170000|2021-12-14 15:19:30|535.83|533.43|536.19|533.79|536.19|533.79|535.65|533.25|0
1639495180000|2021-12-14 15:19:40|536.01|533.61|535.65|533.25|536.01|533.61|535.65|533.25|0
1639495190000|2021-12-14 15:19:50|535.83|533.43|535.12|532.72|535.83|533.43|535.12|532.72|0
1639495200000|2021-12-14 15:20:00|535.38|532.98|535.12|532.72|535.47|533.07|535.12|532.72|0
1639495210000|2021-12-14 15:20:10|534.76|532.36|534.23|531.83|534.76|532.36|534.23|531.83|0
1639495220000|2021-12-14 15:20:20|533.34|530.94|534.05|531.65|534.05|531.65|533.34|530.94|0
1639495230000|2021-12-14 15:20:30|534.23|531.83|534.41|532.01|534.41|532.01|534.05|531.65|0
1639495240000|2021-12-14 15:20:40|534.94|532.54|535.65|533.25|535.65|533.25|534.94|532.54|0
1639495250000|2021-12-14 15:20:50|535.83|533.43|536.9|534.5|536.9|534.5|535.83|533.43|0
1639495260000|2021-12-14 15:21:00|537.08|534.68|537.79|535.39|537.97|535.57|537.08|534.68|0
1639495270000|2021-12-14 15:21:10|537.61|535.21|537.61|535.21|537.79|535.39|537.61|535.21|0
1639495280000|2021-12-14 15:21:20|538.32|535.92|538.32|535.92|538.32|535.92|538.15|535.75|0
1639495290000|2021-12-14 15:21:30|538.68|536.28|539.93|537.53|539.93|537.53|538.68|536.28|0
1639495300000|2021-12-14 15:21:40|539.39|536.99|538.94|536.54|539.39|536.99|538.94|536.54|0
1639495310000|2021-12-14 15:21:50|538.68|536.28|538.15|535.75|538.68|536.28|538.15|535.75|0
1639495320000|2021-12-14 15:22:00|538.5|536.1|539.39|536.99|539.57|537.17|538.5|536.1|0
1639495330000|2021-12-14 15:22:10|539.75|537.35|539.39|536.99|539.75|537.35|539.39|536.99|0
1639495340000|2021-12-14 15:22:20|539.04|536.64|539.22|536.82|539.22|536.82|539.04|536.64|0
1639495350000|2021-12-14 15:22:30|539.04|536.64|538.32|535.92|539.04|536.64|538.32|535.92|0
1639495360000|2021-12-14 15:22:40|538.5|536.1|538.86|536.46|538.86|536.46|538.14|535.74|0
1639495370000|2021-12-14 15:22:50|539.04|536.64|539.12|536.72|539.22|536.82|539.04|536.64|0
1639495380000|2021-12-14 15:23:00|538.68|536.28|538.5|536.1|538.86|536.46|538.5|536.1|0
1639495390000|2021-12-14 15:23:10|538.68|536.28|538.68|536.28|538.68|536.28|538.32|535.92|0
1639495400000|2021-12-14 15:23:20|539.39|536.99|539.57|537.17|540.11|537.71|539.39|536.99|0
1639495410000|2021-12-14 15:23:30|539.22|536.82|538.94|536.54|539.22|536.82|538.86|536.46|0
1639495420000|2021-12-14 15:23:40|538.86|536.46|538.5|536.1|538.86|536.46|538.5|536.1|0
1639495430000|2021-12-14 15:23:50|538.32|535.92|538.59|536.19|538.59|536.19|538.14|535.74|0
1639495440000|2021-12-14 15:24:00|539.39|536.99|539.04|536.64|539.39|536.99|538.86|536.46|0
1639495450000|2021-12-14 15:24:10|538.68|536.28|538.68|536.28|538.68|536.28|538.5|536.1|0
1639495460000|2021-12-14 15:24:20|538.86|536.46|539.21|536.81|539.57|537.17|538.86|536.46|0
1639495470000|2021-12-14 15:24:30|539.04|536.64|539.04|536.64|539.21|536.81|538.86|536.46|0
1639495480000|2021-12-14 15:24:40|539.75|537.35|540.82|538.42|540.82|538.42|539.75|537.35|0
1639495490000|2021-12-14 15:24:50|540.55|538.15|540.64|538.24|540.64|538.24|540.46|538.06|0
1639495500000|2021-12-14 15:25:00|540.82|538.42|541.36|538.96|541.36|538.96|540.82|538.42|0
1639495510000|2021-12-14 15:25:10|541.98|539.58|541|538.6|541.98|539.58|541|538.6|0
1639495520000|2021-12-14 15:25:20|541.18|538.78|541.18|538.78|541.54|539.14|541.09|538.69|0
1639495530000|2021-12-14 15:25:30|541.9|539.5|542.43|540.03|542.43|540.03|541.72|539.32|0
1639495540000|2021-12-14 15:25:40|542.07|539.67|542.07|539.67|542.25|539.85|542.07|539.67|0
1639495550000|2021-12-14 15:25:50|542.25|539.85|542.43|540.03|542.61|540.21|542.25|539.85|0
1639495560000|2021-12-14 15:26:00|542.79|540.39|543.69|541.29|543.69|541.29|542.79|540.39|0
1639495570000|2021-12-14 15:26:10|543.86|541.46|544.22|541.82|544.22|541.82|543.86|541.46|0
1639495580000|2021-12-14 15:26:20|543.23|540.83|543.33|540.93|543.33|540.93|543.15|540.75|0
1639495590000|2021-12-14 15:26:30|542.97|540.57|542.61|540.21|542.97|540.57|542.61|540.21|0
1639495600000|2021-12-14 15:26:40|542.43|540.03|542.97|540.57|542.97|540.57|542.43|540.03|0
1639495610000|2021-12-14 15:26:50|542.79|540.39|542.79|540.39|542.97|540.57|542.79|540.39|0
1639495620000|2021-12-14 15:27:00|542.61|540.21|542.97|540.57|542.97|540.57|542.43|540.03|0
1639495630000|2021-12-14 15:27:10|542.25|539.85|542.07|539.67|542.43|540.03|542.07|539.67|0
1639495640000|2021-12-14 15:27:20|541.89|539.49|541.89|539.49|541.89|539.49|541.36|538.96|0
1639495650000|2021-12-14 15:27:30|541.72|539.32|541.89|539.49|541.89|539.49|541.71|539.31|0
1639495660000|2021-12-14 15:27:40|542.07|539.67|542.43|540.03|542.43|540.03|542.07|539.67|0
1639495670000|2021-12-14 15:27:50|542.07|539.67|541.89|539.49|542.07|539.67|541.71|539.31|0
1639495680000|2021-12-14 15:28:00|542.61|540.21|542.07|539.67|542.61|540.21|542.07|539.67|0
1639495690000|2021-12-14 15:28:10|542.34|539.94|542.25|539.85|542.43|540.03|542.25|539.85|0
1639495700000|2021-12-14 15:28:20|542.61|540.21|541.89|539.49|542.61|540.21|541.89|539.49|0
1639495710000|2021-12-14 15:28:30|541.36|538.96|541.54|539.14|541.71|539.31|541.36|538.96|0
1639495720000|2021-12-14 15:28:40|541.71|539.31|542.61|540.21|542.61|540.21|541.71|539.31|0
1639495730000|2021-12-14 15:28:50|542.43|540.03|541.89|539.49|542.52|540.12|541.89|539.49|0
1639495740000|2021-12-14 15:29:00|542.07|539.67|541.71|539.31|542.07|539.67|541.71|539.31|0
1639495750000|2021-12-14 15:29:10|541.54|539.14|542.25|539.85|542.25|539.85|541.54|539.14|0
1639495760000|2021-12-14 15:29:20|542.61|540.21|542.07|539.67|542.61|540.21|541.89|539.49|0
1639495770000|2021-12-14 15:29:30|541.71|539.31|541.71|539.31|541.98|539.58|541.62|539.22|0
1639495780000|2021-12-14 15:29:40|541|538.6|540.82|538.42|541.18|538.78|540.82|538.42|0
1639495790000|2021-12-14 15:29:50|541.18|538.78|541.36|538.96|541.36|538.96|541.18|538.78|0
1639495800000|2021-12-14 15:30:00|541|538.6|541.71|539.31|541.71|539.31|541|538.6|0
1639495810000|2021-12-14 15:30:10|541.53|539.13|540.46|538.06|541.53|539.13|540.46|538.06|0
1639495820000|2021-12-14 15:30:20|540.28|537.88|540.64|538.24|540.64|538.24|540.28|537.88|0
1639495830000|2021-12-14 15:30:30|540.55|538.15|541.36|538.96|541.36|538.96|540.46|538.06|0
1639495840000|2021-12-14 15:30:40|540.82|538.42|541.18|538.78|541.18|538.78|540.82|538.42|0
1639495850000|2021-12-14 15:30:50|541.36|538.96|541|538.6|541.36|538.96|541|538.6|0
1639495860000|2021-12-14 15:31:00|540.82|538.42|540.46|538.06|540.82|538.42|540.1|537.7|0
1639495870000|2021-12-14 15:31:10|540.1|537.7|540.28|537.88|540.28|537.88|539.93|537.53|0
1639495880000|2021-12-14 15:31:20|540.37|537.97|540.1|537.7|540.82|538.42|540.1|537.7|0
1639495890000|2021-12-14 15:31:30|540.19|537.79|540.64|538.24|540.64|538.24|540.19|537.79|0
1639495900000|2021-12-14 15:31:40|540.46|538.06|539.93|537.53|540.46|538.06|539.93|537.53|0
1639495910000|2021-12-14 15:31:50|540.28|537.88|540.28|537.88|540.82|538.42|540.28|537.88|0
1639495920000|2021-12-14 15:32:00|540.37|537.97|540.64|538.24|540.64|538.24|540.28|537.88|0
1639495930000|2021-12-14 15:32:10|541.18|538.78|541.71|539.31|541.71|539.31|541.18|538.78|0
1639495940000|2021-12-14 15:32:20|541.35|538.95|541.89|539.49|541.89|539.49|541.35|538.95|0
1639495950000|2021-12-14 15:32:30|541.71|539.31|540.82|538.42|541.71|539.31|540.82|538.42|0
1639495960000|2021-12-14 15:32:40|540.64|538.24|540.28|537.88|540.64|538.24|540.28|537.88|0
1639495970000|2021-12-14 15:32:50|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1639495980000|2021-12-14 15:33:00|540.28|537.88|540.28|537.88|540.28|537.88|540.1|537.7|0
1639495990000|2021-12-14 15:33:10|539.75|537.35|539.3|536.9|539.75|537.35|539.03|536.63|0
1639496000000|2021-12-14 15:33:20|539.21|536.81|538.5|536.1|539.21|536.81|538.5|536.1|0
1639496010000|2021-12-14 15:33:30|538.32|535.92|537.96|535.56|538.32|535.92|537.96|535.56|0
1639496020000|2021-12-14 15:33:40|538.14|535.74|537.78|535.38|538.14|535.74|537.43|535.03|0
1639496030000|2021-12-14 15:33:50|538.5|536.1|538.5|536.1|538.67|536.27|538.5|536.1|0
1639496040000|2021-12-14 15:34:00|538.67|536.27|537.78|535.38|538.67|536.27|537.78|535.38|0
1639496050000|2021-12-14 15:34:10|537.69|535.29|538.14|535.74|538.14|535.74|537.43|535.03|0
1639496060000|2021-12-14 15:34:20|537.96|535.56|537.6|535.2|537.96|535.56|537.43|535.03|0
1639496070000|2021-12-14 15:34:30|537.78|535.38|537.6|535.2|537.78|535.38|537.6|535.2|0
1639496080000|2021-12-14 15:34:40|537.78|535.38|537.78|535.38|537.96|535.56|537.6|535.2|0
1639496090000|2021-12-14 15:34:50|537.96|535.56|537.96|535.56|537.96|535.56|537.42|535.02|0
1639496100000|2021-12-14 15:35:00|537.78|535.38|536.89|534.49|537.78|535.38|536.89|534.49|0
1639496110000|2021-12-14 15:35:10|537.07|534.67|536.53|534.13|537.07|534.67|536.53|534.13|0
1639496120000|2021-12-14 15:35:20|536.71|534.31|536.71|534.31|536.71|534.31|536.36|533.96|0
1639496130000|2021-12-14 15:35:30|536.89|534.49|537.25|534.85|537.25|534.85|536.89|534.49|0
1639496140000|2021-12-14 15:35:40|537.42|535.02|537.6|535.2|537.6|535.2|537.42|535.02|0
1639496150000|2021-12-14 15:35:50|537.42|535.02|537.6|535.2|537.78|535.38|537.42|535.02|0
1639496160000|2021-12-14 15:36:00|537.78|535.38|537.42|535.02|537.78|535.38|537.42|535.02|0
1639496170000|2021-12-14 15:36:10|537.25|534.85|537.96|535.56|537.96|535.56|536.89|534.49|0
1639496180000|2021-12-14 15:36:20|538.67|536.27|538.14|535.74|538.67|536.27|538.14|535.74|0
1639496190000|2021-12-14 15:36:30|538.32|535.92|537.78|535.38|538.32|535.92|537.6|535.2|0
1639496200000|2021-12-14 15:36:40|538.49|536.09|538.67|536.27|538.67|536.27|538.32|535.92|0
1639496210000|2021-12-14 15:36:50|538.49|536.09|538.14|535.74|538.49|536.09|538.14|535.74|0
1639496220000|2021-12-14 15:37:00|538.32|535.92|538.32|535.92|538.49|536.09|538.32|535.92|0
1639496230000|2021-12-14 15:37:10|538.85|536.45|538.85|536.45|538.85|536.45|538.67|536.27|0
1639496250000|2021-12-14 15:37:30|538.67|536.27|538.14|535.74|538.67|536.27|538.14|535.74|0
1639496260000|2021-12-14 15:37:40|537.96|535.56|537.51|535.11|537.96|535.56|537.25|534.85|0
1639496270000|2021-12-14 15:37:50|537.42|535.02|537.25|534.85|537.42|535.02|537.25|534.85|0
1639496280000|2021-12-14 15:38:00|537.6|535.2|537.42|535.02|537.6|535.2|537.42|535.02|0
1639496290000|2021-12-14 15:38:10|536.53|534.13|536.62|534.22|536.71|534.31|536.53|534.13|0
1639496300000|2021-12-14 15:38:20|536.53|534.13|537.24|534.84|537.24|534.84|536.53|534.13|0
1639496310000|2021-12-14 15:38:30|537.07|534.67|537.42|535.02|537.42|535.02|537.07|534.67|0
1639496320000|2021-12-14 15:38:40|537.24|534.84|536.53|534.13|537.24|534.84|536.53|534.13|0
1639496330000|2021-12-14 15:38:50|536.8|534.4|536.53|534.13|536.8|534.4|536.53|534.13|0
1639496340000|2021-12-14 15:39:00|536.71|534.31|536|533.6|536.71|534.31|536|533.6|0
1639496350000|2021-12-14 15:39:10|536.35|533.95|537.24|534.84|537.42|535.02|536.35|533.95|0
1639496360000|2021-12-14 15:39:20|537.78|535.38|536.35|533.95|537.78|535.38|536.35|533.95|0
1639496370000|2021-12-14 15:39:30|536.18|533.78|535.46|533.06|536.18|533.78|535.28|532.88|0
1639496380000|2021-12-14 15:39:40|534.93|532.53|534.93|532.53|535.11|532.71|534.93|532.53|0
1639496390000|2021-12-14 15:39:50|534.75|532.35|535.11|532.71|535.11|532.71|534.57|532.17|0
1639496400000|2021-12-14 15:40:00|534.93|532.53|534.57|532.17|535.11|532.71|534.57|532.17|0
1639496410000|2021-12-14 15:40:10|534.75|532.35|534.04|531.64|534.75|532.35|534.04|531.64|0
1639496420000|2021-12-14 15:40:20|534.39|531.99|534.93|532.53|534.93|532.53|534.04|531.64|0
1639496430000|2021-12-14 15:40:30|535.11|532.71|535.9|533.5|536|533.6|535.11|532.71|0
1639496440000|2021-12-14 15:40:40|535.82|533.42|535.46|533.06|535.82|533.42|535.46|533.06|0
1639496450000|2021-12-14 15:40:50|535.37|532.97|534.39|531.99|535.37|532.97|534.39|531.99|0
1639496460000|2021-12-14 15:41:00|534.75|532.35|534.39|531.99|534.75|532.35|534.39|531.99|0
1639496470000|2021-12-14 15:41:10|533.33|530.93|532.97|530.57|533.33|530.93|532.97|530.57|0
1639496480000|2021-12-14 15:41:20|532.79|530.39|532.79|530.39|532.79|530.39|532.62|530.22|0
1639496490000|2021-12-14 15:41:30|532.62|530.22|532.79|530.39|532.79|530.39|532.62|530.22|0
1639496500000|2021-12-14 15:41:40|532.62|530.22|531.91|529.51|532.62|530.22|531.91|529.51|0
1639496510000|2021-12-14 15:41:50|532.08|529.68|531.91|529.51|532.08|529.68|531.91|529.51|0
1639496520000|2021-12-14 15:42:00|531.73|529.33|532.08|529.68|532.08|529.68|531.73|529.33|0
1639496530000|2021-12-14 15:42:10|532.79|530.39|532.79|530.39|532.79|530.39|532.62|530.22|0
1639496540000|2021-12-14 15:42:20|532.62|530.22|532.08|529.68|532.62|530.22|532.08|529.68|0
1639496550000|2021-12-14 15:42:30|531.73|529.33|531.2|528.8|531.73|529.33|531.2|528.8|0
1639496560000|2021-12-14 15:42:40|531.37|528.97|531.55|529.15|531.55|529.15|531.37|528.97|0
1639496570000|2021-12-14 15:42:50|531.91|529.51|532.08|529.68|532.26|529.86|531.91|529.51|0
1639496580000|2021-12-14 15:43:00|532.44|530.04|531.91|529.51|532.44|530.04|531.73|529.33|0
1639496590000|2021-12-14 15:43:10|531.73|529.33|531.02|528.62|531.73|529.33|531.02|528.62|0
1639496600000|2021-12-14 15:43:20|530.84|528.44|531.1|528.7|531.1|528.7|530.84|528.44|0
1639496610000|2021-12-14 15:43:30|530.84|528.44|531.2|528.8|531.2|528.8|530.84|528.44|0
1639496620000|2021-12-14 15:43:40|531.37|528.97|531.2|528.8|531.37|528.97|531.02|528.62|0
1639496630000|2021-12-14 15:43:50|531.02|528.62|530.66|528.26|531.02|528.62|530.49|528.09|0
1639496640000|2021-12-14 15:44:00|531.02|528.62|531.37|528.97|531.37|528.97|531.02|528.62|0
1639496650000|2021-12-14 15:44:10|531.02|528.62|531.37|528.97|531.37|528.97|530.84|528.44|0
1639496660000|2021-12-14 15:44:20|531.02|528.62|531.37|528.97|531.37|528.97|531.02|528.62|0
1639496670000|2021-12-14 15:44:30|531.02|528.62|531.55|529.15|531.55|529.15|531.02|528.62|0
1639496680000|2021-12-14 15:44:40|531.37|528.97|531.73|529.33|531.73|529.33|531.37|528.97|0
1639496690000|2021-12-14 15:44:50|531.64|529.24|532.08|529.68|532.08|529.68|531.64|529.24|0
1639496700000|2021-12-14 15:45:00|532.26|529.86|533.33|530.93|533.33|530.93|532.26|529.86|0
1639496710000|2021-12-14 15:45:10|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1639496720000|2021-12-14 15:45:20|532.26|529.86|531.91|529.51|532.26|529.86|531.91|529.51|0
1639496730000|2021-12-14 15:45:30|531.55|529.15|532.08|529.68|532.08|529.68|531.55|529.15|0
1639496740000|2021-12-14 15:45:40|531.73|529.33|531.9|529.5|532.08|529.68|531.73|529.33|0
1639496750000|2021-12-14 15:45:50|531.55|529.15|532.26|529.86|532.26|529.86|531.55|529.15|0
1639496760000|2021-12-14 15:46:00|531.37|528.97|531.37|528.97|531.55|529.15|531.19|528.79|0
1639496770000|2021-12-14 15:46:10|531.55|529.15|531.37|528.97|531.55|529.15|531.19|528.79|0
1639496780000|2021-12-14 15:46:20|531.02|528.62|531.1|528.7|531.37|528.97|531.02|528.62|0
1639496790000|2021-12-14 15:46:30|530.84|528.44|530.84|528.44|531.02|528.62|530.84|528.44|0
1639496800000|2021-12-14 15:46:40|530.66|528.26|530.31|527.91|530.66|528.26|530.13|527.73|0
1639496810000|2021-12-14 15:46:50|531.19|528.79|531.37|528.97|531.55|529.15|531.19|528.79|0
1639496820000|2021-12-14 15:47:00|530.84|528.44|532.08|529.68|532.08|529.68|530.84|528.44|0
1639496830000|2021-12-14 15:47:10|531.55|529.15|530.49|528.09|531.55|529.15|530.49|528.09|0
1639496840000|2021-12-14 15:47:20|530.31|527.91|529.78|527.38|530.31|527.91|529.78|527.38|0
1639496850000|2021-12-14 15:47:30|529.6|527.2|528.71|526.31|529.6|527.2|528.71|526.31|0
1639496860000|2021-12-14 15:47:40|528.54|526.14|529.24|526.84|529.24|526.84|528.54|526.14|0
1639496870000|2021-12-14 15:47:50|528.89|526.49|528.71|526.31|528.89|526.49|528.71|526.31|0
1639496880000|2021-12-14 15:48:00|528.54|526.14|528.36|525.96|528.54|526.14|528.36|525.96|0
1639496890000|2021-12-14 15:48:10|528.01|525.61|527.3|524.9|528.01|525.61|527.3|524.9|0
1639496900000|2021-12-14 15:48:20|527.12|524.72|526.94|524.54|527.3|524.9|526.94|524.54|0
1639496910000|2021-12-14 15:48:30|527.03|524.63|526.41|524.01|527.03|524.63|526.41|524.01|0
1639496920000|2021-12-14 15:48:40|526.94|524.54|526.94|524.54|526.94|524.54|526.85|524.45|0
1639496930000|2021-12-14 15:48:50|526.77|524.37|527.03|524.63|527.12|524.72|526.77|524.37|0
1639496940000|2021-12-14 15:49:00|526.94|524.54|526.94|524.54|527.12|524.72|526.94|524.54|0
1639496950000|2021-12-14 15:49:10|526.77|524.37|526.68|524.28|526.77|524.37|526.41|524.01|0
1639496960000|2021-12-14 15:49:20|526.59|524.19|526.24|523.84|526.59|524.19|526.06|523.66|0
1639496970000|2021-12-14 15:49:30|526.06|523.66|525.53|523.13|526.06|523.66|525.53|523.13|0
1639496980000|2021-12-14 15:49:40|525.18|522.78|525.18|522.78|525.18|522.78|525.18|522.78|0
1639496990000|2021-12-14 15:49:50|525|522.6|525.35|522.95|525.35|522.95|525|522.6|0
1639497000000|2021-12-14 15:50:00|526.41|524.01|526.77|524.37|526.77|524.37|526.24|523.84|0
1639497010000|2021-12-14 15:50:10|525.88|523.48|525.35|522.95|525.88|523.48|525.35|522.95|0
1639497020000|2021-12-14 15:50:20|525.88|523.48|525.53|523.13|526.24|523.84|525.53|523.13|0
1639497030000|2021-12-14 15:50:30|525.35|522.95|525.35|522.95|525.71|523.31|525.35|522.95|0
1639497040000|2021-12-14 15:50:40|525.26|522.86|524.82|522.42|525.26|522.86|524.65|522.25|0
1639497050000|2021-12-14 15:50:50|524.65|522.25|525.18|522.78|525.18|522.78|524.47|522.07|0
1639497060000|2021-12-14 15:51:00|525.53|523.13|525.53|523.13|525.71|523.31|525.53|523.13|0
1639497070000|2021-12-14 15:51:10|525|522.6|525.18|522.78|525.18|522.78|524.82|522.42|0
1639497080000|2021-12-14 15:51:20|524.47|522.07|524.82|522.42|524.82|522.42|524.47|522.07|0
1639497090000|2021-12-14 15:51:30|524.47|522.07|524.47|522.07|524.47|522.07|523.77|521.37|0
1639497100000|2021-12-14 15:51:40|524.65|522.25|524.29|521.89|524.65|522.25|524.29|521.89|0
1639497110000|2021-12-14 15:51:50|524.65|522.25|524.38|521.98|524.65|522.25|524.38|521.98|0
1639497120000|2021-12-14 15:52:00|524.12|521.72|524.12|521.72|524.47|522.07|524.12|521.72|0
1639497130000|2021-12-14 15:52:10|524.2|521.8|523.94|521.54|524.2|521.8|523.94|521.54|0
1639497140000|2021-12-14 15:52:20|523.76|521.36|523.76|521.36|523.76|521.36|523.59|521.19|0
1639497150000|2021-12-14 15:52:30|523.94|521.54|524.29|521.89|524.29|521.89|523.76|521.36|0
1639497160000|2021-12-14 15:52:40|524.82|522.42|523.94|521.54|524.82|522.42|523.94|521.54|0
1639497170000|2021-12-14 15:52:50|523.76|521.36|524.47|522.07|524.65|522.25|523.76|521.36|0
1639497180000|2021-12-14 15:53:00|524.82|522.42|524.82|522.42|524.82|522.42|524.65|522.25|0
1639497190000|2021-12-14 15:53:10|524.65|522.25|524.29|521.89|524.65|522.25|524.12|521.72|0
1639497200000|2021-12-14 15:53:20|524.12|521.72|523.85|521.45|524.12|521.72|523.85|521.45|0
1639497210000|2021-12-14 15:53:30|523.94|521.54|523.59|521.19|524.12|521.72|523.59|521.19|0
1639497220000|2021-12-14 15:53:40|523.94|521.54|523.94|521.54|524.12|521.72|523.94|521.54|0
1639497230000|2021-12-14 15:53:50|523.76|521.36|523.76|521.36|523.76|521.36|523.59|521.19|0
1639497240000|2021-12-14 15:54:00|523.41|521.01|520.21|517.81|523.76|521.36|520.21|517.81|0
1639497250000|2021-12-14 15:54:10|523.6|521.2|522.9|520.5|523.6|521.2|522.9|520.5|0
1639497260000|2021-12-14 15:54:20|523.25|520.85|524.03|521.63|524.29|521.89|523.25|520.85|0
1639497270000|2021-12-14 15:54:30|524.2|521.8|524.2|521.8|524.73|522.33|524.2|521.8|0
1639497280000|2021-12-14 15:54:40|524.46|522.06|524.03|521.63|524.46|522.06|524.03|521.63|0
1639497290000|2021-12-14 15:54:50|524.29|521.89|523.5|521.1|524.38|521.98|523.5|521.1|0
1639497300000|2021-12-14 15:55:00|523.32|520.92|523.67|521.27|523.67|521.27|523.32|520.92|0
1639497310000|2021-12-14 15:55:10|523.85|521.45|524.03|521.63|524.03|521.63|523.67|521.27|0
1639497320000|2021-12-14 15:55:20|523.5|521.1|523.32|520.92|523.5|521.1|523.32|520.92|0
1639497330000|2021-12-14 15:55:30|523.67|521.27|523.15|520.75|523.67|521.27|523.15|520.75|0
1639497340000|2021-12-14 15:55:40|522.97|520.57|523.58|521.18|523.58|521.18|522.97|520.57|0
1639497350000|2021-12-14 15:55:50|522.97|520.57|522.27|519.87|522.97|520.57|522.27|519.87|0
1639497360000|2021-12-14 15:56:00|522.62|520.22|521.56|519.16|522.62|520.22|521.56|519.16|0
1639497370000|2021-12-14 15:56:10|521.39|518.99|521.39|518.99|521.56|519.16|521.04|518.64|0
1639497380000|2021-12-14 15:56:20|521.74|519.34|521.04|518.64|521.74|519.34|521.04|518.64|0
1639497390000|2021-12-14 15:56:30|520.16|517.76|520.51|518.11|520.51|518.11|520.16|517.76|0
1639497400000|2021-12-14 15:56:40|521.21|518.81|521.56|519.16|521.56|519.16|521.21|518.81|0
1639497410000|2021-12-14 15:56:50|521.74|519.34|521.91|519.51|521.91|519.51|521.74|519.34|0
1639497420000|2021-12-14 15:57:00|522.27|519.87|521.91|519.51|522.27|519.87|521.56|519.16|0
1639497430000|2021-12-14 15:57:10|521.74|519.34|521.04|518.64|521.74|519.34|521.04|518.64|0
1639497440000|2021-12-14 15:57:20|521.21|518.81|520.51|518.11|521.21|518.81|520.33|517.93|0
1639497450000|2021-12-14 15:57:30|520.68|518.28|520.51|518.11|520.68|518.28|520.33|517.93|0
1639497460000|2021-12-14 15:57:40|520.68|518.28|520.68|518.28|521.04|518.64|520.68|518.28|0
1639497470000|2021-12-14 15:57:50|520.51|518.11|520.51|518.11|520.86|518.46|520.51|518.11|0
1639497480000|2021-12-14 15:58:00|520.33|517.93|520.16|517.76|520.33|517.93|520.16|517.76|0
1639497490000|2021-12-14 15:58:10|520.51|518.11|520.51|518.11|520.86|518.46|520.51|518.11|0
1639497500000|2021-12-14 15:58:20|520.33|517.93|520.16|517.76|520.33|517.93|520.16|517.76|0
1639497510000|2021-12-14 15:58:30|519.98|517.58|520.33|517.93|520.33|517.93|519.98|517.58|0
1639497520000|2021-12-14 15:58:40|520.86|518.46|521.91|519.51|521.91|519.51|520.86|518.46|0
1639497530000|2021-12-14 15:58:50|522.26|519.86|522.17|519.77|522.26|519.86|522.09|519.69|0
1639497540000|2021-12-14 15:59:00|522|519.6|521.39|518.99|522|519.6|521.21|518.81|0
1639497550000|2021-12-14 15:59:10|521.03|518.63|522.26|519.86|522.26|519.86|520.86|518.46|0
1639497560000|2021-12-14 15:59:20|522.62|520.22|523.14|520.74|523.14|520.74|522.62|520.22|0
1639497570000|2021-12-14 15:59:30|522.97|520.57|522.97|520.57|523.14|520.74|522.97|520.57|0
1639497580000|2021-12-14 15:59:40|522.79|520.39|523.5|521.1|523.5|521.1|522.79|520.39|0
1639497590000|2021-12-14 15:59:50|523.67|521.27|523.67|521.27|523.67|521.27|523.5|521.1|0
1639497600000|2021-12-14 16:00:00|522.88|520.48|522.62|520.22|522.88|520.48|522.26|519.86|0
1639497610000|2021-12-14 16:00:10|522.79|520.39|521.74|519.34|522.79|520.39|521.74|519.34|0
1639497620000|2021-12-14 16:00:20|521.91|519.51|522.97|520.57|523.14|520.74|521.91|519.51|0
1639497630000|2021-12-14 16:00:30|522.79|520.39|523.32|520.92|523.5|521.1|522.79|520.39|0
1639497640000|2021-12-14 16:00:40|523.67|521.27|523.5|521.1|523.67|521.27|523.5|521.1|0
1639497650000|2021-12-14 16:00:50|523.14|520.74|522.62|520.22|523.14|520.74|522.62|520.22|0
1639497660000|2021-12-14 16:01:00|522.09|519.69|521.03|518.63|522.09|519.69|521.03|518.63|0
1639497670000|2021-12-14 16:01:10|521.21|518.81|521.91|519.51|521.91|519.51|521.21|518.81|0
1639497680000|2021-12-14 16:01:20|522.09|519.69|521.56|519.16|522.09|519.69|521.56|519.16|0
1639497690000|2021-12-14 16:01:30|521.38|518.98|521.38|518.98|521.56|519.16|521.21|518.81|0
1639497700000|2021-12-14 16:01:40|522.62|520.22|522.97|520.57|522.97|520.57|522.62|520.22|0
1639497710000|2021-12-14 16:01:50|522.79|520.39|522.09|519.69|522.79|520.39|522.09|519.69|0
1639497720000|2021-12-14 16:02:00|521.74|519.34|521.56|519.16|521.74|519.34|521.56|519.16|0
1639497730000|2021-12-14 16:02:10|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1639497740000|2021-12-14 16:02:20|521.21|518.81|521.74|519.34|521.74|519.34|520.86|518.46|0
1639497750000|2021-12-14 16:02:30|522|519.6|521.91|519.51|522.09|519.69|521.91|519.51|0
1639497760000|2021-12-14 16:02:40|522.09|519.69|522.44|520.04|522.44|520.04|522.09|519.69|0
1639497770000|2021-12-14 16:02:50|522.17|519.77|521.91|519.51|522.61|520.21|521.91|519.51|0
1639497780000|2021-12-14 16:03:00|521.56|519.16|521.38|518.98|521.56|519.16|521.38|518.98|0
1639497790000|2021-12-14 16:03:10|521.56|519.16|520.86|518.46|521.56|519.16|520.86|518.46|0
1639497800000|2021-12-14 16:03:20|520.68|518.28|520.33|517.93|520.68|518.28|519.98|517.58|0
1639497810000|2021-12-14 16:03:30|520.68|518.28|520.41|518.01|520.68|518.28|520.33|517.93|0
1639497820000|2021-12-14 16:03:40|520.33|517.93|520.68|518.28|520.68|518.28|520.15|517.75|0
1639497830000|2021-12-14 16:03:50|520.51|518.11|519.98|517.58|520.51|518.11|519.98|517.58|0
1639497840000|2021-12-14 16:04:00|520.33|517.93|520.15|517.75|520.41|518.01|520.15|517.75|0
1639497850000|2021-12-14 16:04:10|519.98|517.58|519.63|517.23|519.98|517.58|519.63|517.23|0
1639497860000|2021-12-14 16:04:20|519.8|517.4|521.03|518.63|521.03|518.63|519.8|517.4|0
1639497870000|2021-12-14 16:04:30|521.38|518.98|521.73|519.33|521.91|519.51|521.38|518.98|0
1639497880000|2021-12-14 16:04:40|521.91|519.51|523.49|521.09|523.49|521.09|521.73|519.33|0
1639497890000|2021-12-14 16:04:50|523.32|520.92|523.14|520.74|523.67|521.27|523.14|520.74|0
1639497900000|2021-12-14 16:05:00|523.49|521.09|524.11|521.71|524.11|521.71|523.49|521.09|0
1639497910000|2021-12-14 16:05:10|523.67|521.27|524.73|522.33|524.73|522.33|523.67|521.27|0
1639497920000|2021-12-14 16:05:20|524.02|521.62|524.73|522.33|524.9|522.5|524.02|521.62|0
1639497930000|2021-12-14 16:05:30|524.55|522.15|525.25|522.85|525.25|522.85|524.55|522.15|0
1639497940000|2021-12-14 16:05:40|525.43|523.03|525.61|523.21|525.61|523.21|525.25|522.85|0
1639497950000|2021-12-14 16:05:50|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1639497960000|2021-12-14 16:06:00|525.34|522.94|524.55|522.15|525.34|522.94|524.55|522.15|0
1639497970000|2021-12-14 16:06:10|524.37|521.97|524.55|522.15|525.08|522.68|524.37|521.97|0
1639497980000|2021-12-14 16:06:20|524.63|522.23|524.37|521.97|524.63|522.23|524.2|521.8|0
1639497990000|2021-12-14 16:06:30|524.02|521.62|525.43|523.03|525.43|523.03|524.02|521.62|0
1639498000000|2021-12-14 16:06:40|525.78|523.38|524.73|522.33|525.78|523.38|524.73|522.33|0
1639498010000|2021-12-14 16:06:50|525.08|522.68|524.55|522.15|525.08|522.68|524.55|522.15|0
1639498020000|2021-12-14 16:07:00|524.37|521.97|524.37|521.97|524.37|521.97|524.2|521.8|0
1639498030000|2021-12-14 16:07:10|525.08|522.68|524.55|522.15|525.08|522.68|524.55|522.15|0
1639498040000|2021-12-14 16:07:20|524.37|521.97|524.2|521.8|524.55|522.15|524.2|521.8|0
1639498050000|2021-12-14 16:07:30|523.84|521.44|523.32|520.92|523.84|521.44|523.32|520.92|0
1639498060000|2021-12-14 16:07:40|523.14|520.74|522.96|520.56|523.14|520.74|522.79|520.39|0
1639498070000|2021-12-14 16:07:50|523.14|520.74|523.67|521.27|523.67|521.27|523.14|520.74|0
1639498080000|2021-12-14 16:08:00|523.22|520.82|524.02|521.62|524.02|521.62|523.22|520.82|0
1639498090000|2021-12-14 16:08:10|524.37|521.97|524.37|521.97|524.55|522.15|524.37|521.97|0
1639498100000|2021-12-14 16:08:20|524.2|521.8|524.02|521.62|524.2|521.8|524.02|521.62|0
1639498110000|2021-12-14 16:08:30|523.67|521.27|523.49|521.09|523.67|521.27|523.32|520.92|0
1639498120000|2021-12-14 16:08:40|523.32|520.92|523.49|521.09|523.49|521.09|523.32|520.92|0
1639498130000|2021-12-14 16:08:50|523.14|520.74|522.96|520.56|523.14|520.74|522.87|520.47|0
1639498140000|2021-12-14 16:09:00|523.49|521.09|524.02|521.62|524.02|521.62|523.49|521.09|0
1639498150000|2021-12-14 16:09:10|524.2|521.8|524.37|521.97|524.37|521.97|524.2|521.8|0
1639498160000|2021-12-14 16:09:20|524.2|521.8|524.55|522.15|524.55|522.15|523.93|521.53|0
1639498170000|2021-12-14 16:09:30|524.37|521.97|523.84|521.44|524.37|521.97|523.84|521.44|0
1639498180000|2021-12-14 16:09:40|524.02|521.62|524.72|522.32|524.72|522.32|524.02|521.62|0
1639498190000|2021-12-14 16:09:50|524.55|522.15|523.49|521.09|524.55|522.15|523.49|521.09|0
1639498200000|2021-12-14 16:10:00|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1639498210000|2021-12-14 16:10:10|524.02|521.62|523.67|521.27|524.1|521.7|523.67|521.27|0
1639498220000|2021-12-14 16:10:20|523.31|520.91|522.96|520.56|523.31|520.91|522.96|520.56|0
1639498230000|2021-12-14 16:10:30|522.61|520.21|523.14|520.74|523.14|520.74|522.61|520.21|0
1639498240000|2021-12-14 16:10:40|522.79|520.39|523.84|521.44|523.84|521.44|522.79|520.39|0
1639498250000|2021-12-14 16:10:50|523.67|521.27|524.28|521.88|524.55|522.15|523.67|521.27|0
1639498260000|2021-12-14 16:11:00|524.37|521.97|524.9|522.5|524.9|522.5|524.02|521.62|0
1639498270000|2021-12-14 16:11:10|525.25|522.85|524.9|522.5|525.25|522.85|524.9|522.5|0
1639498280000|2021-12-14 16:11:20|524.55|522.15|523.84|521.44|524.55|522.15|523.84|521.44|0
1639498290000|2021-12-14 16:11:30|523.67|521.27|523.57|521.17|523.67|521.27|523.57|521.17|0
1639498300000|2021-12-14 16:11:40|523.67|521.27|523.31|520.91|523.67|521.27|523.31|520.91|0
1639498310000|2021-12-14 16:11:50|523.67|521.27|523.84|521.44|523.84|521.44|523.67|521.27|0
1639498320000|2021-12-14 16:12:00|523.67|521.27|524.02|521.62|524.02|521.62|523.67|521.27|0
1639498330000|2021-12-14 16:12:10|523.84|521.44|523.67|521.27|523.84|521.44|523.67|521.27|0
1639498340000|2021-12-14 16:12:20|523.31|520.91|522.61|520.21|523.31|520.91|522.61|520.21|0
1639498350000|2021-12-14 16:12:30|522.79|520.39|523.14|520.74|523.49|521.09|522.79|520.39|0
1639498360000|2021-12-14 16:12:40|523.31|520.91|522.61|520.21|523.49|521.09|522.61|520.21|0
1639498370000|2021-12-14 16:12:50|522.79|520.39|522.08|519.68|522.79|520.39|522.08|519.68|0
1639498380000|2021-12-14 16:13:00|522.17|519.77|521.2|518.8|522.17|519.77|521.2|518.8|0
1639498390000|2021-12-14 16:13:10|521.55|519.15|521.38|518.98|521.55|519.15|521.38|518.98|0
1639498400000|2021-12-14 16:13:20|521.2|518.8|521.03|518.63|521.2|518.8|520.85|518.45|0
1639498410000|2021-12-14 16:13:30|520.85|518.45|521.38|518.98|521.38|518.98|520.68|518.28|0
1639498420000|2021-12-14 16:13:40|521.91|519.51|521.73|519.33|522.08|519.68|521.73|519.33|0
1639498430000|2021-12-14 16:13:50|521.55|519.15|521.73|519.33|521.91|519.51|521.55|519.15|0
1639498440000|2021-12-14 16:14:00|521.91|519.51|521.38|518.98|521.91|519.51|521.38|518.98|0
1639498450000|2021-12-14 16:14:10|521.03|518.63|521.2|518.8|521.2|518.8|521.03|518.63|0
1639498460000|2021-12-14 16:14:20|520.85|518.45|520.67|518.27|520.85|518.45|520.67|518.27|0
1639498470000|2021-12-14 16:14:30|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1639498480000|2021-12-14 16:14:40|521.03|518.63|521.2|518.8|521.38|518.98|521.03|518.63|0
1639498490000|2021-12-14 16:14:50|521.11|518.71|520.85|518.45|521.2|518.8|520.85|518.45|0
1639498500000|2021-12-14 16:15:00|521.38|518.98|522.08|519.68|522.08|519.68|521.38|518.98|0
1639498510000|2021-12-14 16:15:10|521.9|519.5|521.03|518.63|521.9|519.5|521.03|518.63|0
1639498520000|2021-12-14 16:15:20|520.67|518.27|521.03|518.63|521.03|518.63|520.67|518.27|0
1639498530000|2021-12-14 16:15:30|520.67|518.27|520.85|518.45|520.85|518.45|520.67|518.27|0
1639498540000|2021-12-14 16:15:40|521.03|518.63|520.67|518.27|521.2|518.8|520.67|518.27|0
1639498550000|2021-12-14 16:15:50|520.5|518.1|520.32|517.92|520.5|518.1|520.32|517.92|0
1639498560000|2021-12-14 16:16:00|520.85|518.45|521.03|518.63|521.03|518.63|520.67|518.27|0
1639498570000|2021-12-14 16:16:10|521.38|518.98|522.61|520.21|522.61|520.21|521.38|518.98|0
1639498580000|2021-12-14 16:16:20|522.78|520.38|522.96|520.56|523.49|521.09|522.78|520.38|0
1639498590000|2021-12-14 16:16:30|522.78|520.38|522.08|519.68|522.78|520.38|522.08|519.68|0
1639498600000|2021-12-14 16:16:40|522.43|520.03|523.66|521.26|523.66|521.26|522.43|520.03|0
1639498610000|2021-12-14 16:16:50|524.72|522.32|525.07|522.67|525.07|522.67|524.72|522.32|0
1639498620000|2021-12-14 16:17:00|524.72|522.32|523.84|521.44|524.72|522.32|523.66|521.26|0
1639498630000|2021-12-14 16:17:10|523.66|521.26|522.96|520.56|523.66|521.26|522.96|520.56|0
1639498640000|2021-12-14 16:17:20|523.13|520.73|523.13|520.73|523.13|520.73|522.96|520.56|0
1639498650000|2021-12-14 16:17:30|522.96|520.56|523.31|520.91|523.31|520.91|522.96|520.56|0
1639498660000|2021-12-14 16:17:40|522.96|520.56|522.78|520.38|522.96|520.56|522.78|520.38|0
1639498670000|2021-12-14 16:17:50|522.61|520.21|522.08|519.68|522.61|520.21|521.9|519.5|0
1639498680000|2021-12-14 16:18:00|522.69|520.29|522.43|520.03|522.78|520.38|522.43|520.03|0
1639498690000|2021-12-14 16:18:10|522.78|520.38|522.61|520.21|522.78|520.38|522.61|520.21|0
1639498700000|2021-12-14 16:18:20|522.08|519.68|522.08|519.68|522.08|519.68|521.9|519.5|0
1639498710000|2021-12-14 16:18:30|522.16|519.76|521.73|519.33|522.16|519.76|521.73|519.33|0
1639498720000|2021-12-14 16:18:40|522.25|519.85|523.49|521.09|523.49|521.09|522.25|519.85|0
1639498730000|2021-12-14 16:18:50|523.31|520.91|522.96|520.56|523.31|520.91|522.96|520.56|0
1639498740000|2021-12-14 16:19:00|522.34|519.94|522.08|519.68|522.34|519.94|522.08|519.68|0
1639498750000|2021-12-14 16:19:10|522.25|519.85|522.43|520.03|522.43|520.03|522.08|519.68|0
1639498760000|2021-12-14 16:19:20|522.78|520.38|523.13|520.73|523.13|520.73|522.78|520.38|0
1639498770000|2021-12-14 16:19:30|523.22|520.82|522.96|520.56|523.22|520.82|522.96|520.56|0
1639498780000|2021-12-14 16:19:40|523.66|521.26|523.66|521.26|523.84|521.44|523.49|521.09|0
1639498790000|2021-12-14 16:19:50|523.31|520.91|523.39|520.99|523.49|521.09|523.31|520.91|0
1639498800000|2021-12-14 16:20:00|522.61|520.21|524.19|521.79|524.19|521.79|522.61|520.21|0
1639498810000|2021-12-14 16:20:10|524.72|522.32|524.37|521.97|524.72|522.32|524.37|521.97|0
1639498820000|2021-12-14 16:20:20|524.89|522.49|525.42|523.02|525.42|523.02|524.89|522.49|0
1639498830000|2021-12-14 16:20:30|524.72|522.32|524.37|521.97|524.72|522.32|524.19|521.79|0
1639498840000|2021-12-14 16:20:40|525.42|523.02|525.07|522.67|525.42|523.02|524.89|522.49|0
1639498850000|2021-12-14 16:20:50|524.89|522.49|524.01|521.61|525.07|522.67|524.01|521.61|0
1639498860000|2021-12-14 16:21:00|523.66|521.26|523.84|521.44|524.19|521.79|523.66|521.26|0
1639498870000|2021-12-14 16:21:10|523.92|521.52|524.36|521.96|524.36|521.96|523.92|521.52|0
1639498880000|2021-12-14 16:21:20|524.72|522.32|524.89|522.49|524.89|522.49|524.72|522.32|0
1639498890000|2021-12-14 16:21:30|525.07|522.67|524.89|522.49|525.07|522.67|524.89|522.49|0
1639498900000|2021-12-14 16:21:40|525.07|522.67|524.54|522.14|525.07|522.67|524.54|522.14|0
1639498910000|2021-12-14 16:21:50|524.63|522.23|524.01|521.61|524.63|522.23|524.01|521.61|0
1639498920000|2021-12-14 16:22:00|523.84|521.44|524.19|521.79|524.36|521.96|523.84|521.44|0
1639498930000|2021-12-14 16:22:10|524.01|521.61|524.19|521.79|524.19|521.79|524.01|521.61|0
1639498940000|2021-12-14 16:22:20|523.66|521.26|523.66|521.26|523.66|521.26|523.31|520.91|0
1639498950000|2021-12-14 16:22:30|523.31|520.91|522.78|520.38|523.31|520.91|522.78|520.38|0
1639498960000|2021-12-14 16:22:40|522.43|520.03|522.25|519.85|522.78|520.38|522.25|519.85|0
1639498970000|2021-12-14 16:22:50|522.43|520.03|522.08|519.68|522.43|520.03|522.08|519.68|0
1639498980000|2021-12-14 16:23:00|522.25|519.85|521.55|519.15|522.25|519.85|521.55|519.15|0
1639498990000|2021-12-14 16:23:10|521.28|518.88|520.67|518.27|521.28|518.88|520.67|518.27|0
1639499000000|2021-12-14 16:23:20|521.02|518.62|521.9|519.5|521.9|519.5|521.02|518.62|0
1639499010000|2021-12-14 16:23:30|521.98|519.58|523.13|520.73|523.48|521.08|521.98|519.58|0
1639499020000|2021-12-14 16:23:40|522.43|520.03|521.72|519.32|522.43|520.03|521.72|519.32|0
1639499030000|2021-12-14 16:23:50|521.9|519.5|522.08|519.68|522.25|519.85|521.9|519.5|0
1639499040000|2021-12-14 16:24:00|522.43|520.03|522.25|519.85|522.43|520.03|521.9|519.5|0
1639499050000|2021-12-14 16:24:10|522.6|520.2|523.31|520.91|523.31|520.91|522.6|520.2|0
1639499060000|2021-12-14 16:24:20|523.48|521.08|523.66|521.26|523.66|521.26|523.31|520.91|0
1639499070000|2021-12-14 16:24:30|523.31|520.91|522.95|520.55|523.31|520.91|522.86|520.46|0
1639499080000|2021-12-14 16:24:40|523.13|520.73|522.6|520.2|523.13|520.73|522.6|520.2|0
1639499090000|2021-12-14 16:24:50|522.78|520.38|523.13|520.73|523.13|520.73|522.78|520.38|0
1639499100000|2021-12-14 16:25:00|522.95|520.55|523.48|521.08|524.19|521.79|522.95|520.55|0
1639499110000|2021-12-14 16:25:10|523.31|520.91|522.95|520.55|523.31|520.91|522.95|520.55|0
1639499120000|2021-12-14 16:25:20|523.04|520.64|523.83|521.43|523.83|521.43|523.04|520.64|0
1639499130000|2021-12-14 16:25:30|523.66|521.26|524.36|521.96|524.36|521.96|523.66|521.26|0
1639499140000|2021-12-14 16:25:40|524.19|521.79|522.95|520.55|524.19|521.79|522.95|520.55|0
1639499150000|2021-12-14 16:25:50|522.78|520.38|524.01|521.61|524.01|521.61|522.6|520.2|0
1639499160000|2021-12-14 16:26:00|523.83|521.43|524.54|522.14|524.54|522.14|523.66|521.26|0
1639499170000|2021-12-14 16:26:10|524.36|521.96|524.27|521.87|524.54|522.14|524.19|521.79|0
1639499180000|2021-12-14 16:26:20|524.54|522.14|523.74|521.34|524.54|522.14|523.66|521.26|0
1639499190000|2021-12-14 16:26:30|523.83|521.43|524.01|521.61|524.01|521.61|523.66|521.26|0
1639499200000|2021-12-14 16:26:40|524.19|521.79|524.19|521.79|524.19|521.79|524.01|521.61|0
1639499210000|2021-12-14 16:26:50|524.36|521.96|524.71|522.31|524.71|522.31|524.19|521.79|0
1639499220000|2021-12-14 16:27:00|524.89|522.49|524.89|522.49|525.24|522.84|524.89|522.49|0
1639499230000|2021-12-14 16:27:10|525.07|522.67|525.77|523.37|525.77|523.37|525.07|522.67|0
1639499240000|2021-12-14 16:27:20|525.42|523.02|525.24|522.84|525.6|523.2|525.24|522.84|0
1639499250000|2021-12-14 16:27:30|525.07|522.67|524.71|522.31|525.07|522.67|524.36|521.96|0
1639499260000|2021-12-14 16:27:40|524.89|522.49|525.42|523.02|525.42|523.02|524.71|522.31|0
1639499270000|2021-12-14 16:27:50|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1639499280000|2021-12-14 16:28:00|525.07|522.67|524.54|522.14|525.07|522.67|524.54|522.14|0
1639499290000|2021-12-14 16:28:10|524.71|522.31|525.33|522.93|525.6|523.2|524.71|522.31|0
1639499300000|2021-12-14 16:28:20|525.15|522.75|525.24|522.84|525.42|523.02|525.15|522.75|0
1639499310000|2021-12-14 16:28:30|525.07|522.67|524.71|522.31|525.24|522.84|524.71|522.31|0
1639499320000|2021-12-14 16:28:40|524.89|522.49|524.89|522.49|524.89|522.49|524.71|522.31|0
1639499330000|2021-12-14 16:28:50|524.36|521.96|525.07|522.67|525.07|522.67|524.36|521.96|0
1639499340000|2021-12-14 16:29:00|524.89|522.49|524.89|522.49|525.07|522.67|524.54|522.14|0
1639499350000|2021-12-14 16:29:10|524.54|522.14|524.89|522.49|525.24|522.84|524.54|522.14|0
1639499360000|2021-12-14 16:29:20|525.07|522.67|525.59|523.19|525.59|523.19|525.07|522.67|0
1639499370000|2021-12-14 16:29:30|525.95|523.55|526.48|524.08|526.65|524.25|525.95|523.55|0
1639499380000|2021-12-14 16:29:40|526.3|523.9|526.48|524.08|526.48|524.08|526.12|523.72|0
1639499390000|2021-12-14 16:29:50|526.3|523.9|526.12|523.72|526.48|524.08|526.12|523.72|0
1639499400000|2021-12-14 16:30:00|525.95|523.55|525.95|523.55|526.3|523.9|525.95|523.55|0
1639499410000|2021-12-14 16:30:10|526.12|523.72|525.42|523.02|526.12|523.72|525.42|523.02|0
1639499420000|2021-12-14 16:30:20|525.59|523.19|524.22|521.82|525.59|523.19|523.51|521.11|0
1639499430000|2021-12-14 16:30:30|524.57|522.17|524.39|521.99|524.75|522.35|524.39|521.99|0
1639499440000|2021-12-14 16:30:40|524.57|522.17|523.69|521.29|524.57|522.17|523.6|521.2|0
1639499450000|2021-12-14 16:30:50|522.98|520.58|523.16|520.76|523.16|520.76|522.98|520.58|0
1639499460000|2021-12-14 16:31:00|522.98|520.58|522.45|520.05|522.98|520.58|522.45|520.05|0
1639499470000|2021-12-14 16:31:10|522.1|519.7|521.92|519.52|522.1|519.7|521.92|519.52|0
1639499480000|2021-12-14 16:31:20|521.48|519.08|521.22|518.82|521.48|519.08|521.22|518.82|0
1639499490000|2021-12-14 16:31:30|521.04|518.64|521.75|519.35|521.75|519.35|521.04|518.64|0
1639499500000|2021-12-14 16:31:40|521.92|519.52|521.75|519.35|522.28|519.88|521.75|519.35|0
1639499510000|2021-12-14 16:31:50|520.86|518.46|521.22|518.82|521.22|518.82|520.69|518.29|0
1639499520000|2021-12-14 16:32:00|521.39|518.99|520.69|518.29|521.39|518.99|520.69|518.29|0
1639499530000|2021-12-14 16:32:10|520.95|518.55|521.39|518.99|521.57|519.17|520.95|518.55|0
1639499540000|2021-12-14 16:32:20|521.57|519.17|522.1|519.7|522.27|519.87|521.57|519.17|0
1639499550000|2021-12-14 16:32:30|521.92|519.52|521.39|518.99|521.92|519.52|521.39|518.99|0
1639499560000|2021-12-14 16:32:40|520.51|518.11|520.16|517.76|520.51|518.11|520.16|517.76|0
1639499570000|2021-12-14 16:32:50|519.98|517.58|519.81|517.41|520.16|517.76|519.81|517.41|0
1639499580000|2021-12-14 16:33:00|520.34|517.94|519.98|517.58|520.34|517.94|519.89|517.49|0
1639499590000|2021-12-14 16:33:10|520.51|518.11|520.34|517.94|520.51|518.11|520.34|517.94|0
1639499600000|2021-12-14 16:33:20|519.98|517.58|519.81|517.41|520.16|517.76|519.81|517.41|0
1639499610000|2021-12-14 16:33:30|519.63|517.23|519.28|516.88|519.63|517.23|519.28|516.88|0
1639499620000|2021-12-14 16:33:40|519.45|517.05|519.98|517.58|519.98|517.58|519.45|517.05|0
1639499630000|2021-12-14 16:33:50|519.81|517.41|520.33|517.93|520.33|517.93|519.81|517.41|0
1639499640000|2021-12-14 16:34:00|519.63|517.23|519.63|517.23|519.63|517.23|519.28|516.88|0
1639499650000|2021-12-14 16:34:10|519.81|517.41|519.45|517.05|519.81|517.41|519.45|517.05|0
1639499660000|2021-12-14 16:34:20|519.63|517.23|519.1|516.7|519.63|517.23|519.1|516.7|0
1639499670000|2021-12-14 16:34:30|518.93|516.53|519.45|517.05|519.45|517.05|518.93|516.53|0
1639499680000|2021-12-14 16:34:40|519.28|516.88|519.45|517.05|519.45|517.05|519.28|516.88|0
1639499690000|2021-12-14 16:34:50|518.93|516.53|519.81|517.41|520.51|518.11|518.93|516.53|0
1639499700000|2021-12-14 16:35:00|519.98|517.58|520.24|517.84|520.24|517.84|519.98|517.58|0
1639499710000|2021-12-14 16:35:10|520.51|518.11|521.04|518.64|521.04|518.64|520.51|518.11|0
1639499720000|2021-12-14 16:35:20|520.86|518.46|519.45|517.05|520.86|518.46|519.45|517.05|0
1639499730000|2021-12-14 16:35:30|519.28|516.88|519.45|517.05|519.45|517.05|519.28|516.88|0
1639499740000|2021-12-14 16:35:40|519.63|517.23|519.63|517.23|519.81|517.41|519.63|517.23|0
1639499750000|2021-12-14 16:35:50|519.45|517.05|519.81|517.41|519.81|517.41|519.45|517.05|0
1639499760000|2021-12-14 16:36:00|520.16|517.76|520.07|517.67|520.33|517.93|520.07|517.67|0
1639499770000|2021-12-14 16:36:10|519.81|517.41|519.98|517.58|519.98|517.58|519.81|517.41|0
1639499780000|2021-12-14 16:36:20|520.16|517.76|519.45|517.05|520.16|517.76|519.45|517.05|0
1639499790000|2021-12-14 16:36:30|519.28|516.88|519.45|517.05|519.45|517.05|519.28|516.88|0
1639499800000|2021-12-14 16:36:40|519.63|517.23|519.98|517.58|520.16|517.76|519.63|517.23|0
1639499810000|2021-12-14 16:36:50|520.16|517.76|520.16|517.76|520.16|517.76|519.8|517.4|0
1639499820000|2021-12-14 16:37:00|520.33|517.93|519.8|517.4|520.33|517.93|519.63|517.23|0
1639499830000|2021-12-14 16:37:10|519.28|516.88|519.54|517.14|519.63|517.23|519.28|516.88|0
1639499840000|2021-12-14 16:37:20|519.63|517.23|520.33|517.93|520.51|518.11|519.63|517.23|0
1639499850000|2021-12-14 16:37:30|519.98|517.58|520.16|517.76|520.16|517.76|519.98|517.58|0
1639499860000|2021-12-14 16:37:40|519.98|517.58|520.33|517.93|520.33|517.93|519.98|517.58|0
1639499870000|2021-12-14 16:37:50|519.98|517.58|519.8|517.4|520.16|517.76|519.8|517.4|0
1639499880000|2021-12-14 16:38:00|520.24|517.84|520.51|518.11|520.86|518.46|520.24|517.84|0
1639499890000|2021-12-14 16:38:10|520.33|517.93|519.98|517.58|520.33|517.93|519.98|517.58|0
1639499900000|2021-12-14 16:38:20|519.8|517.4|519.63|517.23|519.8|517.4|519.45|517.05|0
1639499910000|2021-12-14 16:38:30|519.28|516.88|519.45|517.05|519.45|517.05|519.28|516.88|0
1639499920000|2021-12-14 16:38:40|519.63|517.23|519.45|517.05|519.63|517.23|519.45|517.05|0
1639499930000|2021-12-14 16:38:50|519.28|516.88|519.1|516.7|519.45|517.05|519.1|516.7|0
1639499940000|2021-12-14 16:39:00|518.92|516.52|519.1|516.7|519.1|516.7|518.57|516.17|0
1639499950000|2021-12-14 16:39:10|518.75|516.35|519.1|516.7|519.1|516.7|518.75|516.35|0
1639499960000|2021-12-14 16:39:20|519.45|517.05|519.45|517.05|519.63|517.23|519.45|517.05|0
1639499970000|2021-12-14 16:39:30|519.28|516.88|519.45|517.05|519.45|517.05|518.92|516.52|0
1639499980000|2021-12-14 16:39:40|519.63|517.23|519.45|517.05|519.63|517.23|519.45|517.05|0
1639499990000|2021-12-14 16:39:50|519.28|516.88|519.45|517.05|519.45|517.05|519.28|516.88|0
1639500000000|2021-12-14 16:40:00|518.92|516.52|519.45|517.05|519.45|517.05|518.92|516.52|0
1639500010000|2021-12-14 16:40:10|519.63|517.23|520.68|518.28|520.68|518.28|519.63|517.23|0
1639500020000|2021-12-14 16:40:20|520.51|518.11|520.68|518.28|520.68|518.28|520.33|517.93|0
1639500030000|2021-12-14 16:40:30|520.51|518.11|520.68|518.28|520.86|518.46|520.51|518.11|0
1639500040000|2021-12-14 16:40:40|521.04|518.64|521.21|518.81|521.21|518.81|521.04|518.64|0
1639500050000|2021-12-14 16:40:50|520.68|518.28|519.98|517.58|520.68|518.28|519.98|517.58|0
1639500060000|2021-12-14 16:41:00|520.15|517.75|520.86|518.46|520.86|518.46|520.15|517.75|0
1639500070000|2021-12-14 16:41:10|520.68|518.28|521.21|518.81|521.21|518.81|520.51|518.11|0
1639500080000|2021-12-14 16:41:20|521.56|519.16|521.04|518.64|521.56|519.16|521.04|518.64|0
1639500090000|2021-12-14 16:41:30|520.86|518.46|521.56|519.16|521.56|519.16|520.86|518.46|0
1639500100000|2021-12-14 16:41:40|521.21|518.81|521.56|519.16|521.92|519.52|521.21|518.81|0
1639500110000|2021-12-14 16:41:50|521.47|519.07|520.86|518.46|521.47|519.07|520.86|518.46|0
1639500120000|2021-12-14 16:42:00|521.04|518.64|521.04|518.64|521.21|518.81|521.04|518.64|0
1639500130000|2021-12-14 16:42:10|521.21|518.81|521.56|519.16|521.56|519.16|521.21|518.81|0
1639500140000|2021-12-14 16:42:20|521.39|518.99|521.21|518.81|521.56|519.16|521.21|518.81|0
1639500150000|2021-12-14 16:42:30|521.56|519.16|521.74|519.34|521.92|519.52|521.39|518.99|0
1639500160000|2021-12-14 16:42:40|521.39|518.99|520.68|518.28|521.56|519.16|520.68|518.28|0
1639500170000|2021-12-14 16:42:50|520.33|517.93|519.98|517.58|520.33|517.93|519.98|517.58|0
1639500180000|2021-12-14 16:43:00|519.89|517.49|519.63|517.23|519.98|517.58|519.63|517.23|0
1639500190000|2021-12-14 16:43:10|519.45|517.05|519.63|517.23|519.63|517.23|519.45|517.05|0
1639500200000|2021-12-14 16:43:20|519.1|516.7|519.45|517.05|519.45|517.05|519.1|516.7|0
1639500210000|2021-12-14 16:43:30|519.53|517.13|519.45|517.05|519.53|517.13|519.36|516.96|0
1639500220000|2021-12-14 16:43:40|519.27|516.87|519.8|517.4|519.8|517.4|519.27|516.87|0
1639500230000|2021-12-14 16:43:50|520.15|517.75|519.1|516.7|520.15|517.75|519.1|516.7|0
1639500240000|2021-12-14 16:44:00|519.27|516.87|518.92|516.52|519.27|516.87|518.92|516.52|0
1639500250000|2021-12-14 16:44:10|519.1|516.7|518.74|516.34|519.1|516.7|518.39|515.99|0
1639500260000|2021-12-14 16:44:20|518.92|516.52|519.45|517.05|519.62|517.22|518.92|516.52|0
1639500270000|2021-12-14 16:44:30|519.8|517.4|519.62|517.22|519.8|517.4|519.62|517.22|0
1639500280000|2021-12-14 16:44:40|519.45|517.05|519.45|517.05|519.8|517.4|519.45|517.05|0
1639500290000|2021-12-14 16:44:50|519.27|516.87|519.27|516.87|519.27|516.87|519.1|516.7|0
1639500300000|2021-12-14 16:45:00|518.74|516.34|518.92|516.52|519.1|516.7|518.74|516.34|0
1639500310000|2021-12-14 16:45:10|518.74|516.34|518.92|516.52|518.92|516.52|518.57|516.17|0
1639500320000|2021-12-14 16:45:20|518.74|516.34|519.1|516.7|519.1|516.7|518.74|516.34|0
1639500330000|2021-12-14 16:45:30|518.92|516.52|518.74|516.34|518.92|516.52|518.74|516.34|0
1639500340000|2021-12-14 16:45:40|519.45|517.05|520.68|518.28|520.68|518.28|519.45|517.05|0
1639500350000|2021-12-14 16:45:50|521.21|518.81|521.03|518.63|521.21|518.81|521.03|518.63|0
1639500360000|2021-12-14 16:46:00|520.68|518.28|520.86|518.46|520.86|518.46|520.68|518.28|0
1639500370000|2021-12-14 16:46:10|520.33|517.93|520.59|518.19|520.59|518.19|520.33|517.93|0
1639500380000|2021-12-14 16:46:20|520.5|518.1|520.15|517.75|520.86|518.46|520.15|517.75|0
1639500390000|2021-12-14 16:46:30|519.98|517.58|520.15|517.75|520.15|517.75|519.8|517.4|0
1639500400000|2021-12-14 16:46:40|519.98|517.58|521.21|518.81|521.21|518.81|519.98|517.58|0
1639500410000|2021-12-14 16:46:50|521.39|518.99|521.21|518.81|521.39|518.99|521.21|518.81|0
1639500420000|2021-12-14 16:47:00|520.86|518.46|520.5|518.1|520.94|518.54|520.5|518.1|0
1639500430000|2021-12-14 16:47:10|520.15|517.75|519.98|517.58|520.15|517.75|519.98|517.58|0
1639500440000|2021-12-14 16:47:20|519.8|517.4|519.8|517.4|519.98|517.58|519.8|517.4|0
1639500450000|2021-12-14 16:47:30|519.62|517.22|520.15|517.75|520.15|517.75|519.62|517.22|0
1639500460000|2021-12-14 16:47:40|519.98|517.58|519.98|517.58|519.98|517.58|519.98|517.58|0
1639500470000|2021-12-14 16:47:50|519.8|517.4|519.62|517.22|519.8|517.4|519.45|517.05|0
1639500480000|2021-12-14 16:48:00|519.27|516.87|519.8|517.4|519.8|517.4|519.27|516.87|0
1639500490000|2021-12-14 16:48:10|519.97|517.57|519.88|517.48|519.97|517.57|519.88|517.48|0
1639500500000|2021-12-14 16:48:20|519.97|517.57|519.62|517.22|520.15|517.75|519.62|517.22|0
1639500510000|2021-12-14 16:48:30|519.45|517.05|519.45|517.05|519.45|517.05|519.45|517.05|0
1639500520000|2021-12-14 16:48:40|519.8|517.4|520.15|517.75|520.5|518.1|519.8|517.4|0
1639500530000|2021-12-14 16:48:50|520.68|518.28|520.68|518.28|520.68|518.28|520.68|518.28|0
1639500540000|2021-12-14 16:49:00|520.59|518.19|520.5|518.1|520.68|518.28|520.33|517.93|0
1639500550000|2021-12-14 16:49:10|520.33|517.93|520.33|517.93|520.33|517.93|520.15|517.75|0
1639500560000|2021-12-14 16:49:20|520.68|518.28|520.33|517.93|520.68|518.28|520.33|517.93|0
1639500570000|2021-12-14 16:49:30|520.23|517.83|519.62|517.22|520.23|517.83|519.62|517.22|0
1639500580000|2021-12-14 16:49:40|519.45|517.05|518.92|516.52|519.45|517.05|518.92|516.52|0
1639500590000|2021-12-14 16:49:50|519.09|516.69|519.45|517.05|519.45|517.05|518.92|516.52|0
1639500600000|2021-12-14 16:50:00|519.18|516.78|519.27|516.87|519.45|517.05|519.18|516.78|0
1639500610000|2021-12-14 16:50:10|518.92|516.52|518.04|515.64|518.92|516.52|518.04|515.64|0
1639500620000|2021-12-14 16:50:20|518.21|515.81|518.39|515.99|518.57|516.17|518.21|515.81|0
1639500630000|2021-12-14 16:50:30|518.04|515.64|517.86|515.46|518.04|515.64|517.86|515.46|0
1639500640000|2021-12-14 16:50:40|518.21|515.81|519.8|517.4|519.8|517.4|518.04|515.64|0
1639500650000|2021-12-14 16:50:50|520.15|517.75|520.68|518.28|520.68|518.28|520.15|517.75|0
1639500660000|2021-12-14 16:51:00|520.85|518.45|520.15|517.75|520.85|518.45|520.15|517.75|0
1639500670000|2021-12-14 16:51:10|519.97|517.57|521.21|518.81|521.21|518.81|519.97|517.57|0
1639500680000|2021-12-14 16:51:20|521.03|518.63|521.03|518.63|521.03|518.63|520.85|518.45|0
1639500690000|2021-12-14 16:51:30|520.85|518.45|520.85|518.45|521.03|518.63|520.85|518.45|0
1639500700000|2021-12-14 16:51:40|520.68|518.28|520.68|518.28|520.68|518.28|520.5|518.1|0
1639500710000|2021-12-14 16:51:50|520.5|518.1|520.33|517.93|520.5|518.1|520.33|517.93|0
1639500720000|2021-12-14 16:52:00|520.15|517.75|520.15|517.75|520.23|517.83|520.15|517.75|0
1639500730000|2021-12-14 16:52:10|520.06|517.66|519.8|517.4|520.15|517.75|519.8|517.4|0
1639500740000|2021-12-14 16:52:20|519.71|517.31|519.8|517.4|520.15|517.75|519.71|517.31|0
1639500750000|2021-12-14 16:52:30|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1639500760000|2021-12-14 16:52:40|519.27|516.87|519.27|516.87|519.27|516.87|519.27|516.87|0
1639500770000|2021-12-14 16:52:50|519.53|517.13|519.62|517.22|519.62|517.22|519.44|517.04|0
1639500780000|2021-12-14 16:53:00|519.27|516.87|519.8|517.4|519.8|517.4|519.27|516.87|0
1639500790000|2021-12-14 16:53:10|519.62|517.22|519.44|517.04|519.62|517.22|519.44|517.04|0
1639500800000|2021-12-14 16:53:20|519.27|516.87|519.09|516.69|519.27|516.87|519.09|516.69|0
1639500810000|2021-12-14 16:53:30|519|516.6|518.92|516.52|519|516.6|518.92|516.52|0
1639500820000|2021-12-14 16:53:40|518.74|516.34|518.74|516.34|518.92|516.52|518.74|516.34|0
1639500830000|2021-12-14 16:53:50|518.92|516.52|518.92|516.52|518.92|516.52|518.92|516.52|0
1639500840000|2021-12-14 16:54:00|519.09|516.69|519.27|516.87|519.27|516.87|519.09|516.69|0
1639500850000|2021-12-14 16:54:10|519.09|516.69|518.39|515.99|519.09|516.69|518.39|515.99|0
1639500860000|2021-12-14 16:54:20|518.47|516.07|518.04|515.64|518.47|516.07|518.04|515.64|0
1639500870000|2021-12-14 16:54:30|518.21|515.81|518.56|516.16|518.56|516.16|518.04|515.64|0
1639500880000|2021-12-14 16:54:40|518.04|515.64|518.21|515.81|518.21|515.81|518.04|515.64|0
1639500890000|2021-12-14 16:54:50|518.39|515.99|518.21|515.81|518.39|515.99|518.04|515.64|0
1639500900000|2021-12-14 16:55:00|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1639500910000|2021-12-14 16:55:10|518.65|516.25|519.09|516.69|519.09|516.69|518.65|516.25|0
1639500920000|2021-12-14 16:55:20|519.44|517.04|520.57|518.17|520.75|518.35|519.44|517.04|0
1639500930000|2021-12-14 16:55:30|520.4|518|520.22|517.82|520.4|518|520.05|517.65|0
1639500940000|2021-12-14 16:55:40|520.4|518|520.05|517.65|520.4|518|520.05|517.65|0
1639500950000|2021-12-14 16:55:50|520.4|518|520.22|517.82|520.4|518|520.05|517.65|0
1639500960000|2021-12-14 16:56:00|520.05|517.65|519.7|517.3|520.05|517.65|519.7|517.3|0
1639500970000|2021-12-14 16:56:10|519.17|516.77|518.82|516.42|519.17|516.77|518.82|516.42|0
1639500980000|2021-12-14 16:56:20|518.99|516.59|518.9|516.5|518.99|516.59|518.9|516.5|0
1639500990000|2021-12-14 16:56:30|518.99|516.59|519.17|516.77|519.34|516.94|518.99|516.59|0
1639501000000|2021-12-14 16:56:40|519.08|516.68|518.99|516.59|519.08|516.68|518.99|516.59|0
1639501010000|2021-12-14 16:56:50|519.17|516.77|518.29|515.89|519.17|516.77|518.29|515.89|0
1639501020000|2021-12-14 16:57:00|518.46|516.06|518.46|516.06|518.82|516.42|518.46|516.06|0
1639501030000|2021-12-14 16:57:10|518.29|515.89|517.24|514.84|518.29|515.89|517.24|514.84|0
1639501040000|2021-12-14 16:57:20|516.71|514.31|515.66|513.26|516.71|514.31|515.66|513.26|0
1639501050000|2021-12-14 16:57:30|515.83|513.43|516.27|513.87|516.27|513.87|515.48|513.08|0
1639501060000|2021-12-14 16:57:40|516.01|513.61|516.89|514.49|516.89|514.49|516.01|513.61|0
1639501070000|2021-12-14 16:57:50|517.24|514.84|517.59|515.19|517.59|515.19|517.24|514.84|0
1639501080000|2021-12-14 16:58:00|517.41|515.01|517.59|515.19|517.94|515.54|517.41|515.01|0
1639501090000|2021-12-14 16:58:10|517.76|515.36|518.29|515.89|518.29|515.89|517.76|515.36|0
1639501100000|2021-12-14 16:58:20|518.46|516.06|518.29|515.89|518.46|516.06|518.29|515.89|0
1639501110000|2021-12-14 16:58:30|518.2|515.8|518.02|515.62|518.2|515.8|517.94|515.54|0
1639501120000|2021-12-14 16:58:40|517.76|515.36|517.41|515.01|517.76|515.36|517.41|515.01|0
1639501130000|2021-12-14 16:58:50|517.24|514.84|517.24|514.84|517.24|514.84|517.24|514.84|0
1639501140000|2021-12-14 16:59:00|517.06|514.66|516.88|514.48|517.06|514.66|516.88|514.48|0
1639501150000|2021-12-14 16:59:10|516.71|514.31|517.24|514.84|517.41|515.01|516.71|514.31|0
1639501160000|2021-12-14 16:59:20|517.76|515.36|517.76|515.36|517.94|515.54|517.59|515.19|0
1639501170000|2021-12-14 16:59:30|517.94|515.54|518.02|515.62|518.02|515.62|517.76|515.36|0
1639501180000|2021-12-14 16:59:40|517.94|515.54|517.67|515.27|517.94|515.54|517.67|515.27|0
1639501190000|2021-12-14 16:59:50|517.59|515.19|517.41|515.01|517.59|515.19|517.41|515.01|0
1639501200000|2021-12-14 17:00:00|517.59|515.19|517.23|514.83|517.59|515.19|517.23|514.83|0
1639501210000|2021-12-14 17:00:10|517.41|515.01|517.94|515.54|518.11|515.71|517.41|515.01|0
1639501220000|2021-12-14 17:00:20|518.11|515.71|517.76|515.36|518.11|515.71|517.76|515.36|0
1639501230000|2021-12-14 17:00:30|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1639501240000|2021-12-14 17:00:40|518.2|515.8|517.76|515.36|518.2|515.8|517.76|515.36|0
1639501250000|2021-12-14 17:00:50|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1639501260000|2021-12-14 17:01:00|517.76|515.36|516.88|514.48|518.11|515.71|516.88|514.48|0
1639501270000|2021-12-14 17:01:10|516.79|514.39|516.71|514.31|517.06|514.66|516.71|514.31|0
1639501280000|2021-12-14 17:01:20|516.88|514.48|516.88|514.48|517.06|514.66|516.88|514.48|0
1639501290000|2021-12-14 17:01:30|517.23|514.83|517.32|514.92|517.41|515.01|517.23|514.83|0
1639501300000|2021-12-14 17:01:40|517.06|514.66|516.01|513.61|517.06|514.66|516.01|513.61|0
1639501310000|2021-12-14 17:01:50|516.36|513.96|516.53|514.13|516.53|514.13|516.36|513.96|0
1639501320000|2021-12-14 17:02:00|516.88|514.48|516.88|514.48|516.88|514.48|516.71|514.31|0
1639501330000|2021-12-14 17:02:10|516.71|514.31|516.88|514.48|516.88|514.48|516.71|514.31|0
1639501340000|2021-12-14 17:02:20|517.32|514.92|517.41|515.01|517.41|515.01|517.23|514.83|0
1639501350000|2021-12-14 17:02:30|516.97|514.57|516.88|514.48|517.06|514.66|516.88|514.48|0
1639501360000|2021-12-14 17:02:40|516.71|514.31|516.53|514.13|516.97|514.57|516.53|514.13|0
1639501370000|2021-12-14 17:02:50|516.71|514.31|516.53|514.13|516.71|514.31|516.53|514.13|0
1639501380000|2021-12-14 17:03:00|516.88|514.48|516.53|514.13|516.88|514.48|516.53|514.13|0
1639501390000|2021-12-14 17:03:10|516.71|514.31|516.18|513.78|516.71|514.31|516.18|513.78|0
1639501400000|2021-12-14 17:03:20|516.53|514.13|516.09|513.69|516.53|514.13|516.09|513.69|0
1639501410000|2021-12-14 17:03:30|515.91|513.51|516.01|513.61|516.01|513.61|515.83|513.43|0
1639501420000|2021-12-14 17:03:40|516.36|513.96|516.53|514.13|516.53|514.13|516.36|513.96|0
1639501430000|2021-12-14 17:03:50|516.44|514.04|515.83|513.43|516.71|514.31|515.83|513.43|0
1639501440000|2021-12-14 17:04:00|516.01|513.61|516.36|513.96|516.36|513.96|516.01|513.61|0
1639501450000|2021-12-14 17:04:10|516.53|514.13|516.18|513.78|516.53|514.13|516.01|513.61|0
1639501460000|2021-12-14 17:04:20|515.83|513.43|515.66|513.26|515.83|513.43|515.66|513.26|0
1639501470000|2021-12-14 17:04:30|515.83|513.43|514.78|512.38|515.83|513.43|514.78|512.38|0
1639501480000|2021-12-14 17:04:40|514.95|512.55|515.21|512.81|515.21|512.81|514.95|512.55|0
1639501490000|2021-12-14 17:04:50|514.78|512.38|514.78|512.38|514.95|512.55|514.78|512.38|0
1639501500000|2021-12-14 17:05:00|515.3|512.9|514.95|512.55|515.3|512.9|514.95|512.55|0
1639501510000|2021-12-14 17:05:10|515.13|512.73|515.13|512.73|515.39|512.99|515.13|512.73|0
1639501520000|2021-12-14 17:05:20|515.3|512.9|513.55|511.15|515.3|512.9|513.55|511.15|0
1639501530000|2021-12-14 17:05:30|513.73|511.33|514.25|511.85|514.43|512.03|513.73|511.33|0
1639501540000|2021-12-14 17:05:40|514.08|511.68|515.83|513.43|516|513.6|514.08|511.68|0
1639501550000|2021-12-14 17:05:50|516|513.6|516.18|513.78|516.53|514.13|516|513.6|0
1639501560000|2021-12-14 17:06:00|516.36|513.96|516|513.6|516.36|513.96|516|513.6|0
1639501570000|2021-12-14 17:06:10|515.83|513.43|516.97|514.57|516.97|514.57|515.83|513.43|0
1639501580000|2021-12-14 17:06:20|517.23|514.83|517.23|514.83|517.23|514.83|516.88|514.48|0
1639501590000|2021-12-14 17:06:30|516.88|514.48|516.88|514.48|516.88|514.48|516.71|514.31|0
1639501600000|2021-12-14 17:06:40|517.06|514.66|516.71|514.31|517.06|514.66|516.53|514.13|0
1639501610000|2021-12-14 17:06:50|517.41|515.01|517.41|515.01|517.41|515.01|517.23|514.83|0
1639501620000|2021-12-14 17:07:00|517.76|515.36|518.64|516.24|518.64|516.24|517.76|515.36|0
1639501630000|2021-12-14 17:07:10|518.28|515.88|517.58|515.18|518.28|515.88|517.58|515.18|0
1639501640000|2021-12-14 17:07:20|517.76|515.36|517.41|515.01|517.76|515.36|517.41|515.01|0
1639501650000|2021-12-14 17:07:30|517.76|515.36|517.58|515.18|517.76|515.36|517.41|515.01|0
1639501660000|2021-12-14 17:07:40|517.41|515.01|517.93|515.53|517.93|515.53|517.41|515.01|0
1639501670000|2021-12-14 17:07:50|518.11|515.71|517.58|515.18|518.11|515.71|517.58|515.18|0
1639501680000|2021-12-14 17:08:00|517.49|515.09|517.23|514.83|517.49|515.09|517.23|514.83|0
1639501690000|2021-12-14 17:08:10|517.06|514.66|516.88|514.48|517.06|514.66|516.88|514.48|0
1639501700000|2021-12-14 17:08:20|517.06|514.66|517.23|514.83|517.23|514.83|516.7|514.3|0
1639501710000|2021-12-14 17:08:30|517.14|514.74|517.76|515.36|517.76|515.36|517.14|514.74|0
1639501720000|2021-12-14 17:08:40|517.58|515.18|517.23|514.83|517.58|515.18|517.23|514.83|0
1639501730000|2021-12-14 17:08:50|517.05|514.65|517.49|515.09|517.49|515.09|517.05|514.65|0
1639501740000|2021-12-14 17:09:00|517.23|514.83|517.58|515.18|517.58|515.18|517.23|514.83|0
1639501750000|2021-12-14 17:09:10|517.76|515.36|517.58|515.18|517.93|515.53|517.58|515.18|0
1639501760000|2021-12-14 17:09:20|517.41|515.01|517.41|515.01|517.41|515.01|517.41|515.01|0
1639501770000|2021-12-14 17:09:30|517.23|514.83|517.58|515.18|517.58|515.18|517.23|514.83|0
1639501780000|2021-12-14 17:09:40|517.76|515.36|518.11|515.71|518.11|515.71|517.76|515.36|0
1639501790000|2021-12-14 17:09:50|518.28|515.88|518.28|515.88|518.46|516.06|518.28|515.88|0
1639501800000|2021-12-14 17:10:00|517.76|515.36|517.93|515.53|517.93|515.53|517.76|515.36|0
1639501810000|2021-12-14 17:10:10|517.76|515.36|518.63|516.23|518.63|516.23|517.76|515.36|0
1639501820000|2021-12-14 17:10:20|518.81|516.41|518.98|516.58|518.98|516.58|518.81|516.41|0
1639501830000|2021-12-14 17:10:30|518.81|516.41|518.46|516.06|518.98|516.58|518.46|516.06|0
1639501840000|2021-12-14 17:10:40|518.63|516.23|518.46|516.06|518.63|516.23|518.46|516.06|0
1639501850000|2021-12-14 17:10:50|518.28|515.88|518.81|516.41|518.81|516.41|518.11|515.71|0
1639501860000|2021-12-14 17:11:00|518.46|516.06|518.11|515.71|518.63|516.23|518.11|515.71|0
1639501870000|2021-12-14 17:11:10|518.28|515.88|518.11|515.71|518.28|515.88|517.93|515.53|0
1639501880000|2021-12-14 17:11:20|518.46|516.06|518.11|515.71|518.46|516.06|518.11|515.71|0
1639501890000|2021-12-14 17:11:30|517.93|515.53|518.46|516.06|518.46|516.06|517.76|515.36|0
1639501900000|2021-12-14 17:11:40|518.63|516.23|518.63|516.23|518.81|516.41|518.63|516.23|0
1639501910000|2021-12-14 17:11:50|518.46|516.06|518.28|515.88|518.46|516.06|518.28|515.88|0
1639501920000|2021-12-14 17:12:00|517.75|515.35|518.01|515.61|518.01|515.61|517.75|515.35|0
1639501930000|2021-12-14 17:12:10|518.11|515.71|517.58|515.18|518.11|515.71|517.58|515.18|0
1639501940000|2021-12-14 17:12:20|517.4|515|517.4|515|517.4|515|517.05|514.65|0
1639501950000|2021-12-14 17:12:30|517.23|514.83|517.4|515|517.4|515|517.23|514.83|0
1639501960000|2021-12-14 17:12:40|517.23|514.83|516.7|514.3|517.23|514.83|516.7|514.3|0
1639501970000|2021-12-14 17:12:50|516.88|514.48|516.79|514.39|517.05|514.65|516.79|514.39|0
1639501980000|2021-12-14 17:13:00|517.05|514.65|516.7|514.3|517.23|514.83|516.53|514.13|0
1639501990000|2021-12-14 17:13:10|516.35|513.95|516.35|513.95|516.53|514.13|516.35|513.95|0
1639502000000|2021-12-14 17:13:20|516|513.6|515.83|513.43|516|513.6|515.83|513.43|0
1639502010000|2021-12-14 17:13:30|516|513.6|516.18|513.78|516.18|513.78|516|513.6|0
1639502020000|2021-12-14 17:13:40|516|513.6|515.83|513.43|516|513.6|515.83|513.43|0
1639502030000|2021-12-14 17:13:50|516|513.6|515.83|513.43|516|513.6|515.65|513.25|0
1639502040000|2021-12-14 17:14:00|516.18|513.78|515.83|513.43|516.18|513.78|515.83|513.43|0
1639502050000|2021-12-14 17:14:10|515.65|513.25|515.83|513.43|515.83|513.43|515.47|513.07|0
1639502060000|2021-12-14 17:14:20|515.65|513.25|515.82|513.42|516|513.6|515.65|513.25|0
1639502070000|2021-12-14 17:14:30|516|513.6|516.18|513.78|516.53|514.13|516|513.6|0
1639502080000|2021-12-14 17:14:40|516.35|513.95|516.35|513.95|516.35|513.95|516.18|513.78|0
1639502090000|2021-12-14 17:14:50|516|513.6|516|513.6|516|513.6|516|513.6|0
1639502100000|2021-12-14 17:15:00|515.65|513.25|515.65|513.25|515.65|513.25|515.47|513.07|0
1639502110000|2021-12-14 17:15:10|515.47|513.07|516|513.6|516|513.6|515.47|513.07|0
1639502120000|2021-12-14 17:15:20|516.17|513.77|516|513.6|516.17|513.77|516|513.6|0
1639502130000|2021-12-14 17:15:30|515.82|513.42|515.82|513.42|515.82|513.42|515.47|513.07|0
1639502140000|2021-12-14 17:15:40|515.65|513.25|514.77|512.37|515.65|513.25|514.77|512.37|0
1639502150000|2021-12-14 17:15:50|514.6|512.2|514.6|512.2|514.6|512.2|514.42|512.02|0
1639502160000|2021-12-14 17:16:00|514.07|511.67|515.12|512.72|515.12|512.72|514.07|511.67|0
1639502170000|2021-12-14 17:16:10|514.95|512.55|514.95|512.55|514.95|512.55|514.77|512.37|0
1639502180000|2021-12-14 17:16:20|514.25|511.85|514.25|511.85|514.42|512.02|514.25|511.85|0
1639502190000|2021-12-14 17:16:30|514.07|511.67|513.9|511.5|514.07|511.67|513.9|511.5|0
1639502200000|2021-12-14 17:16:40|514.25|511.85|513.9|511.5|514.25|511.85|513.9|511.5|0
1639502210000|2021-12-14 17:16:50|513.72|511.32|513.9|511.5|513.9|511.5|513.72|511.32|0
1639502220000|2021-12-14 17:17:00|514.07|511.67|514.42|512.02|514.42|512.02|514.07|511.67|0
1639502230000|2021-12-14 17:17:10|514.25|511.85|513.55|511.15|514.25|511.85|513.37|510.97|0
1639502240000|2021-12-14 17:17:20|513.9|511.5|514.42|512.02|514.42|512.02|513.9|511.5|0
1639502250000|2021-12-14 17:17:30|514.6|512.2|516.17|513.77|516.52|514.12|514.6|512.2|0
1639502260000|2021-12-14 17:17:40|516.08|513.68|515.82|513.42|516.08|513.68|515.82|513.42|0
1639502270000|2021-12-14 17:17:50|516|513.6|516|513.6|516|513.6|515.82|513.42|0
1639502280000|2021-12-14 17:18:00|516.17|513.77|516.08|513.68|516.17|513.77|516|513.6|0
1639502290000|2021-12-14 17:18:10|516|513.6|515.91|513.51|516|513.6|515.82|513.42|0
1639502300000|2021-12-14 17:18:20|516|513.6|516.7|514.3|516.7|514.3|516|513.6|0
1639502310000|2021-12-14 17:18:30|516.52|514.12|516.7|514.3|516.7|514.3|516.35|513.95|0
1639502320000|2021-12-14 17:18:40|516.87|514.47|516.17|513.77|516.87|514.47|516.17|513.77|0
1639502330000|2021-12-14 17:18:50|516.35|513.95|517.92|515.52|517.92|515.52|516.35|513.95|0
1639502340000|2021-12-14 17:19:00|518.09|515.69|517.65|515.25|518.09|515.69|517.65|515.25|0
1639502350000|2021-12-14 17:19:10|517.4|515|517.4|515|517.57|515.17|517.4|515|0
1639502360000|2021-12-14 17:19:20|517.57|515.17|517.74|515.34|517.74|515.34|517.57|515.17|0
1639502370000|2021-12-14 17:19:30|517.92|515.52|518.62|516.22|518.62|516.22|517.92|515.52|0
1639502380000|2021-12-14 17:19:40|518.09|515.69|517.4|515|518.09|515.69|517.22|514.82|0
1639502390000|2021-12-14 17:19:50|517.39|514.99|517.39|514.99|517.39|514.99|517.39|514.99|0
1639502400000|2021-12-14 17:20:00|517.57|515.17|517.05|514.65|517.57|515.17|517.05|514.65|0
1639502410000|2021-12-14 17:20:10|517.22|514.82|517.22|514.82|517.57|515.17|517.22|514.82|0
1639502420000|2021-12-14 17:20:20|517.05|514.65|517.22|514.82|517.22|514.82|517.05|514.65|0
1639502430000|2021-12-14 17:20:30|517.04|514.64|517.39|514.99|517.39|514.99|517.04|514.64|0
1639502440000|2021-12-14 17:20:40|517.22|514.82|517.22|514.82|517.39|514.99|517.04|514.64|0
1639502450000|2021-12-14 17:20:50|517.04|514.64|517.74|515.34|517.74|515.34|517.04|514.64|0
1639502460000|2021-12-14 17:21:00|518.27|515.87|518.09|515.69|518.44|516.04|517.92|515.52|0
1639502470000|2021-12-14 17:21:10|517.92|515.52|518.27|515.87|518.27|515.87|517.92|515.52|0
1639502480000|2021-12-14 17:21:20|518.62|516.22|518.44|516.04|518.62|516.22|518.44|516.04|0
1639502490000|2021-12-14 17:21:30|518.27|515.87|518.27|515.87|518.44|516.04|518.27|515.87|0
1639502500000|2021-12-14 17:21:40|517.74|515.34|517.74|515.34|517.92|515.52|517.74|515.34|0
1639502510000|2021-12-14 17:21:50|517.57|515.17|517.74|515.34|517.74|515.34|517.57|515.17|0
1639502520000|2021-12-14 17:22:00|518.44|516.04|518.62|516.22|518.62|516.22|518.44|516.04|0
1639502530000|2021-12-14 17:22:10|518.44|516.04|518.62|516.22|518.79|516.39|518.27|515.87|0
1639502540000|2021-12-14 17:22:20|518.44|516.04|518.62|516.22|518.79|516.39|518.44|516.04|0
1639502550000|2021-12-14 17:22:30|518.79|516.39|519.32|516.92|519.32|516.92|518.79|516.39|0
1639502560000|2021-12-14 17:22:40|519.49|517.09|519.49|517.09|519.49|517.09|519.49|517.09|0
1639502570000|2021-12-14 17:22:50|519.32|516.92|519.32|516.92|519.32|516.92|519.14|516.74|0
1639502580000|2021-12-14 17:23:00|518.79|516.39|518.97|516.57|518.97|516.57|518.79|516.39|0
1639502590000|2021-12-14 17:23:10|519.14|516.74|519.32|516.92|519.32|516.92|519.14|516.74|0
1639502600000|2021-12-14 17:23:20|519.67|517.27|519.49|517.09|519.84|517.44|519.49|517.09|0
1639502610000|2021-12-14 17:23:30|519.67|517.27|519.49|517.09|519.84|517.44|519.49|517.09|0
1639502620000|2021-12-14 17:23:40|518.97|516.57|518.62|516.22|518.97|516.57|518.62|516.22|0
1639502630000|2021-12-14 17:23:50|518.44|516.04|518.44|516.04|518.44|516.04|518.27|515.87|0
1639502640000|2021-12-14 17:24:00|518.79|516.39|518.97|516.57|518.97|516.57|518.62|516.22|0
1639502650000|2021-12-14 17:24:10|518.44|516.04|518.44|516.04|518.44|516.04|518.27|515.87|0
1639502660000|2021-12-14 17:24:20|518.27|515.87|518.27|515.87|518.27|515.87|518.09|515.69|0
1639502670000|2021-12-14 17:24:30|517.92|515.52|517.92|515.52|518.09|515.69|517.92|515.52|0
1639502680000|2021-12-14 17:24:40|518.09|515.69|517.92|515.52|518.09|515.69|517.92|515.52|0
1639502690000|2021-12-14 17:24:50|518.27|515.87|518.27|515.87|518.27|515.87|518.27|515.87|0
1639502700000|2021-12-14 17:25:00|518.09|515.69|518.27|515.87|518.27|515.87|518.09|515.69|0
1639502710000|2021-12-14 17:25:10|518.09|515.69|517.39|514.99|518.27|515.87|517.39|514.99|0
1639502720000|2021-12-14 17:25:20|517.57|515.17|517.39|514.99|517.57|515.17|517.39|514.99|0
1639502730000|2021-12-14 17:25:30|517.22|514.82|517.74|515.34|517.74|515.34|517.22|514.82|0
1639502740000|2021-12-14 17:25:40|517.57|515.17|518.7|516.3|518.7|516.3|517.57|515.17|0
1639502750000|2021-12-14 17:25:50|518.44|516.04|517.92|515.52|518.44|516.04|517.92|515.52|0
1639502760000|2021-12-14 17:26:00|518.09|515.69|517.74|515.34|518.09|515.69|517.74|515.34|0
1639502770000|2021-12-14 17:26:10|517.39|514.99|518.09|515.69|518.09|515.69|517.39|514.99|0
1639502780000|2021-12-14 17:26:20|518.44|516.04|519.14|516.74|519.14|516.74|518.44|516.04|0
1639502790000|2021-12-14 17:26:30|519.49|517.09|518.79|516.39|519.49|517.09|518.79|516.39|0
1639502800000|2021-12-14 17:26:40|518.97|516.57|518.97|516.57|519.23|516.83|518.79|516.39|0
1639502810000|2021-12-14 17:26:50|518.62|516.22|518.62|516.22|518.62|516.22|518.62|516.22|0
1639502820000|2021-12-14 17:27:00|518.97|516.57|518.62|516.22|518.97|516.57|518.62|516.22|0
1639502830000|2021-12-14 17:27:10|518.79|516.39|519.67|517.27|519.67|517.27|518.79|516.39|0
1639502840000|2021-12-14 17:27:20|519.32|516.92|518.79|516.39|519.32|516.92|518.79|516.39|0
1639502850000|2021-12-14 17:27:30|518.97|516.57|519.32|516.92|519.32|516.92|518.97|516.57|0
1639502860000|2021-12-14 17:27:40|519.14|516.74|519.49|517.09|519.49|517.09|519.14|516.74|0
1639502870000|2021-12-14 17:27:50|519.14|516.74|519.49|517.09|519.49|517.09|519.14|516.74|0
1639502880000|2021-12-14 17:28:00|519.67|517.27|519.67|517.27|519.67|517.27|519.49|517.09|0
1639502890000|2021-12-14 17:28:10|519.84|517.44|519.84|517.44|519.84|517.44|519.67|517.27|0
1639502900000|2021-12-14 17:28:20|520.02|517.62|520.19|517.79|520.19|517.79|520.02|517.62|0
1639502910000|2021-12-14 17:28:30|520.54|518.14|520.37|517.97|520.54|518.14|520.37|517.97|0
1639502920000|2021-12-14 17:28:40|520.54|518.14|520.72|518.32|520.72|518.32|520.54|518.14|0
1639502930000|2021-12-14 17:28:50|520.89|518.49|521.07|518.67|521.07|518.67|520.54|518.14|0
1639502940000|2021-12-14 17:29:00|520.89|518.49|521.42|519.02|521.42|519.02|520.89|518.49|0
1639502950000|2021-12-14 17:29:10|521.24|518.84|520.89|518.49|521.24|518.84|520.72|518.32|0
1639502960000|2021-12-14 17:29:20|520.72|518.32|520.54|518.14|520.89|518.49|520.54|518.14|0
1639502970000|2021-12-14 17:29:30|520.72|518.32|520.89|518.49|521.07|518.67|520.72|518.32|0
1639502980000|2021-12-14 17:29:40|520.72|518.32|521.07|518.67|521.07|518.67|520.72|518.32|0
1639502990000|2021-12-14 17:29:50|520.89|518.49|521.07|518.67|521.07|518.67|520.89|518.49|0
1639503000000|2021-12-14 17:30:00|520.37|517.97|520.37|517.97|520.37|517.97|520.19|517.79|0
1639503010000|2021-12-14 17:30:10|520.54|518.14|521.07|518.67|521.07|518.67|520.54|518.14|0
1639503020000|2021-12-14 17:30:20|520.89|518.49|521.24|518.84|521.42|519.02|520.89|518.49|0
1639503030000|2021-12-14 17:30:30|521.42|519.02|521.42|519.02|521.59|519.19|521.42|519.02|0
1639503040000|2021-12-14 17:30:40|521.24|518.84|520.72|518.32|521.24|518.84|520.72|518.32|0
1639503050000|2021-12-14 17:30:50|520.37|517.97|520.54|518.14|520.54|518.14|520.19|517.79|0
1639503060000|2021-12-14 17:31:00|520.19|517.79|520.19|517.79|520.19|517.79|520.19|517.79|0
1639503070000|2021-12-14 17:31:10|520.01|517.61|519.84|517.44|520.01|517.61|519.84|517.44|0
1639503080000|2021-12-14 17:31:20|519.49|517.09|519.49|517.09|519.49|517.09|519.31|516.91|0
1639503090000|2021-12-14 17:31:30|519.31|516.91|519.49|517.09|519.49|517.09|519.31|516.91|0
1639503100000|2021-12-14 17:31:40|519.31|516.91|519.57|517.17|519.57|517.17|519.31|516.91|0
1639503110000|2021-12-14 17:31:50|519.66|517.26|520.01|517.61|520.01|517.61|519.66|517.26|0
1639503120000|2021-12-14 17:32:00|519.84|517.44|519.31|516.91|519.84|517.44|519.31|516.91|0
1639503130000|2021-12-14 17:32:10|519.66|517.26|519.14|516.74|519.66|517.26|519.14|516.74|0
1639503140000|2021-12-14 17:32:20|518.96|516.56|519.14|516.74|519.14|516.74|518.96|516.56|0
1639503150000|2021-12-14 17:32:30|518.79|516.39|518.96|516.56|518.96|516.56|518.79|516.39|0
1639503160000|2021-12-14 17:32:40|518.79|516.39|518.61|516.21|518.79|516.39|518.61|516.21|0
1639503170000|2021-12-14 17:32:50|518.79|516.39|518.44|516.04|518.79|516.39|518.44|516.04|0
1639503180000|2021-12-14 17:33:00|518.96|516.56|518.79|516.39|518.96|516.56|518.79|516.39|0
1639503190000|2021-12-14 17:33:10|518.61|516.21|518.96|516.56|518.96|516.56|518.61|516.21|0
1639503200000|2021-12-14 17:33:20|518.79|516.39|518.79|516.39|518.79|516.39|518.79|516.39|0
1639503210000|2021-12-14 17:33:30|518.96|516.56|518.79|516.39|518.96|516.56|518.79|516.39|0
1639503220000|2021-12-14 17:33:40|518.61|516.21|518.96|516.56|518.96|516.56|518.61|516.21|0
1639503230000|2021-12-14 17:33:50|518.61|516.21|518.09|515.69|518.61|516.21|518.09|515.69|0
1639503240000|2021-12-14 17:34:00|518.26|515.86|519.31|516.91|519.31|516.91|518.26|515.86|0
1639503250000|2021-12-14 17:34:10|519.66|517.26|519.66|517.26|519.84|517.44|519.66|517.26|0
1639503260000|2021-12-14 17:34:20|520.01|517.61|520.19|517.79|520.19|517.79|519.84|517.44|0
1639503270000|2021-12-14 17:34:30|520.36|517.96|520.36|517.96|520.54|518.14|520.36|517.96|0
1639503280000|2021-12-14 17:34:40|520.01|517.61|520.01|517.61|520.1|517.7|520.01|517.61|0
1639503290000|2021-12-14 17:34:50|520.19|517.79|520.36|517.96|520.54|518.14|520.19|517.79|0
1639503300000|2021-12-14 17:35:00|520.54|518.14|520.54|518.14|520.89|518.49|520.54|518.14|0
1639503310000|2021-12-14 17:35:10|520.89|518.49|520.71|518.31|520.89|518.49|520.71|518.31|0
1639503320000|2021-12-14 17:35:20|520.54|518.14|520.71|518.31|520.89|518.49|520.54|518.14|0
1639503330000|2021-12-14 17:35:30|520.54|518.14|520.54|518.14|520.71|518.31|520.54|518.14|0
1639503340000|2021-12-14 17:35:40|520.36|517.96|520.36|517.96|520.54|518.14|520.36|517.96|0
1639503350000|2021-12-14 17:35:50|520.54|518.14|520.36|517.96|520.71|518.31|520.36|517.96|0
1639503360000|2021-12-14 17:36:00|520.19|517.79|520.01|517.61|520.19|517.79|520.01|517.61|0
1639503370000|2021-12-14 17:36:10|519.84|517.44|519.66|517.26|519.84|517.44|519.66|517.26|0
1639503380000|2021-12-14 17:36:20|519.49|517.09|519.14|516.74|519.49|517.09|519.14|516.74|0
1639503390000|2021-12-14 17:36:30|519.31|516.91|519.14|516.74|519.49|517.09|519.14|516.74|0
1639503400000|2021-12-14 17:36:40|518.96|516.56|518.79|516.39|518.96|516.56|518.79|516.39|0
1639503410000|2021-12-14 17:36:50|518.96|516.56|518.96|516.56|518.96|516.56|518.79|516.39|0
1639503420000|2021-12-14 17:37:00|519.14|516.74|518.79|516.39|519.14|516.74|518.79|516.39|0
1639503430000|2021-12-14 17:37:10|518.61|516.21|518.61|516.21|518.61|516.21|518.61|516.21|0
1639503440000|2021-12-14 17:37:20|518.44|516.04|518.96|516.56|518.96|516.56|518.44|516.04|0
1639503450000|2021-12-14 17:37:30|518.61|516.21|518.61|516.21|518.79|516.39|518.43|516.03|0
1639503460000|2021-12-14 17:37:40|518.43|516.03|518.61|516.21|518.61|516.21|518.43|516.03|0
1639503470000|2021-12-14 17:37:50|518.78|516.38|518.69|516.29|518.78|516.38|518.61|516.21|0
1639503480000|2021-12-14 17:38:00|519.31|516.91|519.31|516.91|519.49|517.09|519.31|516.91|0
1639503490000|2021-12-14 17:38:10|519.13|516.73|519.31|516.91|519.31|516.91|519.13|516.73|0
1639503500000|2021-12-14 17:38:20|519.48|517.08|518.96|516.56|519.48|517.08|518.96|516.56|0
1639503510000|2021-12-14 17:38:30|518.78|516.38|518.61|516.21|518.78|516.38|518.61|516.21|0
1639503520000|2021-12-14 17:38:40|517.65|515.25|517.56|515.16|517.82|515.42|517.56|515.16|0
1639503530000|2021-12-14 17:38:50|517.65|515.25|516.51|514.11|517.65|515.25|516.34|513.94|0
1639503540000|2021-12-14 17:39:00|516.34|513.94|516.16|513.76|516.34|513.94|515.99|513.59|0
1639503550000|2021-12-14 17:39:10|516.34|513.94|516.34|513.94|516.34|513.94|516.16|513.76|0
1639503560000|2021-12-14 17:39:20|515.99|513.59|515.81|513.41|515.99|513.59|515.81|513.41|0
1639503570000|2021-12-14 17:39:30|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1639503580000|2021-12-14 17:39:40|515.81|513.41|515.81|513.41|515.81|513.41|515.64|513.24|0
1639503590000|2021-12-14 17:39:50|515.46|513.06|515.46|513.06|515.46|513.06|515.29|512.89|0
1639503600000|2021-12-14 17:40:00|515.81|513.41|515.99|513.59|515.99|513.59|515.81|513.41|0
1639503610000|2021-12-14 17:40:10|515.81|513.41|515.64|513.24|515.81|513.41|515.46|513.06|0
1639503620000|2021-12-14 17:40:20|515.81|513.41|515.99|513.59|515.99|513.59|515.81|513.41|0
1639503630000|2021-12-14 17:40:30|515.81|513.41|515.46|513.06|515.81|513.41|515.46|513.06|0
1639503640000|2021-12-14 17:40:40|515.64|513.24|515.46|513.06|515.64|513.24|515.46|513.06|0
1639503660000|2021-12-14 17:41:00|515.64|513.24|514.94|512.54|515.64|513.24|514.94|512.54|0
1639503670000|2021-12-14 17:41:10|514.76|512.36|515.46|513.06|515.46|513.06|514.59|512.19|0
1639503680000|2021-12-14 17:41:20|515.99|513.59|515.81|513.41|516.16|513.76|515.81|513.41|0
1639503690000|2021-12-14 17:41:30|515.46|513.06|515.11|512.71|515.46|513.06|515.11|512.71|0
1639503700000|2021-12-14 17:41:40|515.29|512.89|514.93|512.53|515.29|512.89|514.93|512.53|0
1639503710000|2021-12-14 17:41:50|514.76|512.36|514.76|512.36|514.93|512.53|514.76|512.36|0
1639503720000|2021-12-14 17:42:00|515.11|512.71|515.11|512.71|515.72|513.32|515.11|512.71|0
1639503730000|2021-12-14 17:42:10|515.02|512.62|514.93|512.53|515.19|512.79|514.93|512.53|0
1639503740000|2021-12-14 17:42:20|515.28|512.88|515.11|512.71|515.28|512.88|515.11|512.71|0
1639503750000|2021-12-14 17:42:30|514.93|512.53|514.76|512.36|514.93|512.53|514.76|512.36|0
1639503760000|2021-12-14 17:42:40|514.93|512.53|514.58|512.18|514.93|512.53|514.58|512.18|0
1639503770000|2021-12-14 17:42:50|514.23|511.83|514.23|511.83|514.41|512.01|514.23|511.83|0
1639503780000|2021-12-14 17:43:00|513.71|511.31|514.06|511.66|514.06|511.66|513.71|511.31|0
1639503790000|2021-12-14 17:43:10|513.88|511.48|513.71|511.31|513.88|511.48|513.71|511.31|0
1639503800000|2021-12-14 17:43:20|513.88|511.48|513.88|511.48|513.88|511.48|513.88|511.48|0
1639503810000|2021-12-14 17:43:30|514.06|511.66|514.23|511.83|514.23|511.83|514.06|511.66|0
1639503820000|2021-12-14 17:43:40|514.06|511.66|513.71|511.31|514.06|511.66|513.71|511.31|0
1639503830000|2021-12-14 17:43:50|514.06|511.66|513.71|511.31|514.06|511.66|513.71|511.31|0
1639503850000|2021-12-14 17:44:10|513.88|511.48|514.06|511.66|514.06|511.66|513.88|511.48|0
1639503860000|2021-12-14 17:44:20|514.23|511.83|514.06|511.66|514.23|511.83|514.06|511.66|0
1639503870000|2021-12-14 17:44:30|513.88|511.48|513.88|511.48|514.06|511.66|513.71|511.31|0
1639503880000|2021-12-14 17:44:40|513.71|511.31|513.88|511.48|513.88|511.48|513.71|511.31|0
1639503890000|2021-12-14 17:44:50|513.71|511.31|513.36|510.96|513.71|511.31|513.36|510.96|0
1639503900000|2021-12-14 17:45:00|513.18|510.78|513.36|510.96|513.36|510.96|513.18|510.78|0
1639503910000|2021-12-14 17:45:10|513.18|510.78|513.01|510.61|513.18|510.78|512.66|510.26|0
1639503920000|2021-12-14 17:45:20|513.36|510.96|513.44|511.04|513.53|511.13|513.36|510.96|0
1639503930000|2021-12-14 17:45:30|513.53|511.13|513.53|511.13|513.88|511.48|513.53|511.13|0
1639503940000|2021-12-14 17:45:40|513.71|511.31|513.71|511.31|513.88|511.48|513.71|511.31|0
1639503950000|2021-12-14 17:45:50|513.79|511.39|513.01|510.61|513.79|511.39|512.83|510.43|0
1639503960000|2021-12-14 17:46:00|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1639503970000|2021-12-14 17:46:10|513.01|510.61|513.18|510.78|513.18|510.78|512.83|510.43|0
1639503980000|2021-12-14 17:46:20|513.53|511.13|513.71|511.31|513.88|511.48|513.53|511.13|0
1639503990000|2021-12-14 17:46:30|514.23|511.83|514.41|512.01|514.58|512.18|514.23|511.83|0
1639504000000|2021-12-14 17:46:40|514.58|512.18|514.58|512.18|514.58|512.18|514.58|512.18|0
1639504010000|2021-12-14 17:46:50|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1639504020000|2021-12-14 17:47:00|514.58|512.18|514.93|512.53|514.93|512.53|514.58|512.18|0
1639504030000|2021-12-14 17:47:10|514.76|512.36|515.02|512.62|515.11|512.71|514.76|512.36|0
1639504040000|2021-12-14 17:47:20|514.93|512.53|514.58|512.18|514.93|512.53|514.58|512.18|0
1639504060000|2021-12-14 17:47:40|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1639504070000|2021-12-14 17:47:50|513.88|511.48|513.71|511.31|513.88|511.48|513.62|511.22|0
1639504080000|2021-12-14 17:48:00|513.53|511.13|513.44|511.04|513.53|511.13|513.44|511.04|0
1639504090000|2021-12-14 17:48:10|513.36|510.96|513.01|510.61|513.36|510.96|513.01|510.61|0
1639504100000|2021-12-14 17:48:20|512.66|510.26|512.57|510.17|512.83|510.43|512.57|510.17|0
1639504110000|2021-12-14 17:48:30|512.48|510.08|512.66|510.26|512.66|510.26|512.48|510.08|0
1639504120000|2021-12-14 17:48:40|512.83|510.43|512.48|510.08|512.83|510.43|512.48|510.08|0
1639504130000|2021-12-14 17:48:50|512.31|509.91|512.48|510.08|512.48|510.08|512.31|509.91|0
1639504140000|2021-12-14 17:49:00|512.66|510.26|512.83|510.43|512.83|510.43|512.66|510.26|0
1639504150000|2021-12-14 17:49:10|512.66|510.26|513.01|510.61|513.01|510.61|512.66|510.26|0
1639504160000|2021-12-14 17:49:20|512.83|510.43|513.01|510.61|513.01|510.61|512.83|510.43|0
1639504170000|2021-12-14 17:49:30|512.83|510.43|513.01|510.61|513.18|510.78|512.83|510.43|0
1639504180000|2021-12-14 17:49:40|512.83|510.43|512.83|510.43|512.83|510.43|512.74|510.34|0
1639504190000|2021-12-14 17:49:50|513.01|510.61|513.36|510.96|513.36|510.96|512.83|510.43|0
1639504200000|2021-12-14 17:50:00|513.01|510.61|513.71|511.31|513.71|511.31|513.01|510.61|0
1639504210000|2021-12-14 17:50:10|513.53|511.13|513.71|511.31|513.88|511.48|513.53|511.13|0
1639504220000|2021-12-14 17:50:20|513.53|511.13|513.88|511.48|513.88|511.48|513.53|511.13|0
1639504230000|2021-12-14 17:50:30|514.06|511.66|514.06|511.66|514.06|511.66|513.88|511.48|0
1639504240000|2021-12-14 17:50:40|514.23|511.83|514.4|512|514.41|512.01|514.23|511.83|0
1639504250000|2021-12-14 17:50:50|514.58|512.18|514.4|512|514.58|512.18|514.4|512|0
1639504260000|2021-12-14 17:51:00|514.23|511.83|513.71|511.31|514.23|511.83|513.71|511.31|0
1639504270000|2021-12-14 17:51:10|513.53|511.13|513.53|511.13|513.53|511.13|513.53|511.13|0
1639504280000|2021-12-14 17:51:20|513.71|511.31|513.53|511.13|513.71|511.31|513.53|511.13|0
1639504290000|2021-12-14 17:51:30|513.7|511.3|513.7|511.3|513.7|511.3|513.53|511.13|0
1639504300000|2021-12-14 17:51:40|513.88|511.48|513.7|511.3|513.88|511.48|513.7|511.3|0
1639504310000|2021-12-14 17:51:50|513.53|511.13|513.88|511.48|514.05|511.65|513.53|511.13|0
1639504320000|2021-12-14 17:52:00|513.7|511.3|513.7|511.3|513.88|511.48|513.7|511.3|0
1639504330000|2021-12-14 17:52:10|513.01|510.61|513.01|510.61|513.18|510.78|513.01|510.61|0
1639504340000|2021-12-14 17:52:20|513.18|510.78|513.01|510.61|513.18|510.78|513.01|510.61|0
1639504350000|2021-12-14 17:52:30|512.83|510.43|513.01|510.61|513.01|510.61|512.83|510.43|0
1639504360000|2021-12-14 17:52:40|513.18|510.78|513|510.6|513.18|510.78|513|510.6|0
1639504370000|2021-12-14 17:52:50|512.83|510.43|513|510.6|513|510.6|512.83|510.43|0
1639504380000|2021-12-14 17:53:00|513.18|510.78|513.18|510.78|513.18|510.78|513.18|510.78|0
1639504390000|2021-12-14 17:53:10|513.88|511.48|514.75|512.35|514.75|512.35|513.88|511.48|0
1639504400000|2021-12-14 17:53:20|514.58|512.18|514.4|512|514.93|512.53|514.4|512|0
1639504410000|2021-12-14 17:53:30|514.23|511.83|514.05|511.65|514.23|511.83|514.05|511.65|0
1639504420000|2021-12-14 17:53:40|514.23|511.83|514.05|511.65|514.23|511.83|514.05|511.65|0
1639504430000|2021-12-14 17:53:50|514.4|512|513.88|511.48|514.4|512|513.88|511.48|0
1639504440000|2021-12-14 17:54:00|513.7|511.3|513.7|511.3|513.7|511.3|513.7|511.3|0
1639504450000|2021-12-14 17:54:10|513.88|511.48|514.05|511.65|514.05|511.65|513.88|511.48|0
1639504460000|2021-12-14 17:54:20|514.23|511.83|514.4|512|514.4|512|514.05|511.65|0
1639504470000|2021-12-14 17:54:30|514.58|512.18|514.58|512.18|514.75|512.35|514.58|512.18|0
1639504480000|2021-12-14 17:54:40|514.75|512.35|514.58|512.18|514.75|512.35|514.58|512.18|0
1639504490000|2021-12-14 17:54:50|514.4|512|514.93|512.53|514.93|512.53|514.4|512|0
1639504500000|2021-12-14 17:55:00|514.75|512.35|514.58|512.18|514.75|512.35|514.4|512|0
1639504510000|2021-12-14 17:55:10|514.75|512.35|514.49|512.09|514.75|512.35|514.4|512|0
1639504520000|2021-12-14 17:55:20|514.58|512.18|515.1|512.7|515.28|512.88|514.58|512.18|0
1639504530000|2021-12-14 17:55:30|514.93|512.53|514.58|512.18|514.93|512.53|514.58|512.18|0
1639504540000|2021-12-14 17:55:40|514.4|512|514.23|511.83|514.4|512|514.23|511.83|0
1639504550000|2021-12-14 17:55:50|514.4|512|514.23|511.83|514.75|512.35|514.23|511.83|0
1639504560000|2021-12-14 17:56:00|514.05|511.65|513.7|511.3|514.05|511.65|513.7|511.3|0
1639504570000|2021-12-14 17:56:10|514.05|511.65|514.05|511.65|514.05|511.65|513.88|511.48|0
1639504580000|2021-12-14 17:56:20|513.88|511.48|513.53|511.13|514.05|511.65|513.53|511.13|0
1639504590000|2021-12-14 17:56:30|513.35|510.95|513.7|511.3|513.88|511.48|513.35|510.95|0
1639504600000|2021-12-14 17:56:40|513.88|511.48|513.53|511.13|513.88|511.48|513.53|511.13|0
1639504610000|2021-12-14 17:56:50|513.35|510.95|513.18|510.78|513.53|511.13|513.18|510.78|0
1639504620000|2021-12-14 17:57:00|513.35|510.95|513.7|511.3|513.7|511.3|513.35|510.95|0
1639504630000|2021-12-14 17:57:10|513.53|511.13|513.88|511.48|513.88|511.48|513.53|511.13|0
1639504640000|2021-12-14 17:57:20|514.05|511.65|514.05|511.65|514.05|511.65|514.05|511.65|0
1639504650000|2021-12-14 17:57:30|513.88|511.48|513.7|511.3|513.88|511.48|513.7|511.3|0
1639504660000|2021-12-14 17:57:40|513.53|511.13|513.7|511.3|513.7|511.3|513.53|511.13|0
1639504670000|2021-12-14 17:57:50|513.88|511.48|513.7|511.3|513.88|511.48|513.7|511.3|0
1639504680000|2021-12-14 17:58:00|513.53|511.13|513.53|511.13|513.7|511.3|513.53|511.13|0
1639504690000|2021-12-14 17:58:10|513.7|511.3|513.7|511.3|513.88|511.48|513.7|511.3|0
1639504700000|2021-12-14 17:58:20|513.88|511.48|514.05|511.65|514.05|511.65|513.88|511.48|0
1639504710000|2021-12-14 17:58:30|513.88|511.48|513.88|511.48|514.05|511.65|513.88|511.48|0
1639504720000|2021-12-14 17:58:40|514.05|511.65|514.23|511.83|514.4|512|514.05|511.65|0
1639504730000|2021-12-14 17:58:50|513.88|511.48|513.53|511.13|513.88|511.48|513.53|511.13|0
1639504740000|2021-12-14 17:59:00|513.7|511.3|513.88|511.48|513.88|511.48|513.53|511.13|0
1639504750000|2021-12-14 17:59:10|514.05|511.65|514.75|512.35|514.75|512.35|514.05|511.65|0
1639504760000|2021-12-14 17:59:20|514.93|512.53|515.1|512.7|515.1|512.7|514.93|512.53|0
1639504770000|2021-12-14 17:59:30|514.93|512.53|514.93|512.53|515.1|512.7|514.93|512.53|0
1639504780000|2021-12-14 17:59:40|514.75|512.35|514.75|512.35|514.75|512.35|514.58|512.18|0
1639504790000|2021-12-14 17:59:50|514.93|512.53|514.93|512.53|515.1|512.7|514.93|512.53|0
1639504800000|2021-12-14 18:00:00|514.75|512.35|514.4|512|514.75|512.35|514.4|512|0
1639504810000|2021-12-14 18:00:10|515.1|512.7|515.1|512.7|515.1|512.7|514.92|512.52|0
1639504820000|2021-12-14 18:00:20|515.28|512.88|515.1|512.7|515.28|512.88|515.1|512.7|0
1639504830000|2021-12-14 18:00:30|515.27|512.87|515.27|512.87|515.36|512.96|515.27|512.87|0
1639504840000|2021-12-14 18:00:40|515.1|512.7|514.92|512.52|515.1|512.7|514.92|512.52|0
1639504850000|2021-12-14 18:00:50|515.1|512.7|514.75|512.35|515.1|512.7|514.75|512.35|0
1639504860000|2021-12-14 18:01:00|514.4|512|514.4|512|514.4|512|514.4|512|0
1639504870000|2021-12-14 18:01:10|514.22|511.82|513.7|511.3|514.22|511.82|513.7|511.3|0
1639504880000|2021-12-14 18:01:20|514.05|511.65|514.57|512.17|514.57|512.17|514.05|511.65|0
1639504890000|2021-12-14 18:01:30|514.75|512.35|514.57|512.17|514.75|512.35|514.57|512.17|0
1639504900000|2021-12-14 18:01:40|514.92|512.52|515.27|512.87|515.27|512.87|514.92|512.52|0
1639504910000|2021-12-14 18:01:50|515.45|513.05|515.45|513.05|515.45|513.05|515.27|512.87|0
1639504920000|2021-12-14 18:02:00|515.27|512.87|515.27|512.87|515.27|512.87|515.1|512.7|0
1639504930000|2021-12-14 18:02:10|515.1|512.7|515.62|513.22|515.62|513.22|515.1|512.7|0
1639504940000|2021-12-14 18:02:20|515.45|513.05|515.27|512.87|515.45|513.05|515.27|512.87|0
1639504950000|2021-12-14 18:02:30|515.45|513.05|516.68|514.28|516.68|514.28|515.27|512.87|0
1639504960000|2021-12-14 18:02:40|516.85|514.45|517.11|514.71|517.11|514.71|516.85|514.45|0
1639504970000|2021-12-14 18:02:50|517.2|514.8|517.2|514.8|517.2|514.8|517.03|514.63|0
1639504980000|2021-12-14 18:03:00|517.03|514.63|517.55|515.15|517.55|515.15|517.03|514.63|0
1639504990000|2021-12-14 18:03:10|517.2|514.8|517.55|515.15|517.55|515.15|517.03|514.63|0
1639505000000|2021-12-14 18:03:20|517.73|515.33|517.2|514.8|517.73|515.33|517.2|514.8|0
1639505010000|2021-12-14 18:03:30|517.38|514.98|517.38|514.98|517.55|515.15|517.38|514.98|0
1639505020000|2021-12-14 18:03:40|517.55|515.15|518.25|515.85|518.25|515.85|517.55|515.15|0
1639505030000|2021-12-14 18:03:50|517.9|515.5|518.08|515.68|518.08|515.68|517.9|515.5|0
1639505040000|2021-12-14 18:04:00|518.25|515.85|517.9|515.5|518.25|515.85|517.9|515.5|0
1639505050000|2021-12-14 18:04:10|518.08|515.68|518.43|516.03|518.43|516.03|518.08|515.68|0
1639505060000|2021-12-14 18:04:20|518.08|515.68|518.25|515.85|518.34|515.94|518.08|515.68|0
1639505070000|2021-12-14 18:04:30|518.43|516.03|518.43|516.03|518.43|516.03|518.25|515.85|0
1639505080000|2021-12-14 18:04:40|518.08|515.68|517.73|515.33|518.08|515.68|517.73|515.33|0
1639505090000|2021-12-14 18:04:50|517.55|515.15|517.73|515.33|517.9|515.5|517.55|515.15|0
1639505100000|2021-12-14 18:05:00|517.38|514.98|517.73|515.33|517.9|515.5|517.28|514.88|0
1639505120000|2021-12-14 18:05:20|517.9|515.5|517.73|515.33|517.9|515.5|517.55|515.15|0
1639505130000|2021-12-14 18:05:30|517.99|515.59|517.9|515.5|517.99|515.59|517.38|514.98|0
1639505140000|2021-12-14 18:05:40|518.08|515.68|518.96|516.56|518.96|516.56|518.08|515.68|0
1639505150000|2021-12-14 18:05:50|518.78|516.38|518.78|516.38|518.78|516.38|518.6|516.2|0
1639505160000|2021-12-14 18:06:00|518.96|516.56|518.96|516.56|518.96|516.56|518.96|516.56|0
1639505170000|2021-12-14 18:06:10|519.13|516.73|519.48|517.08|519.48|517.08|519.13|516.73|0
1639505180000|2021-12-14 18:06:20|519.13|516.73|519.66|517.26|519.66|517.26|519.13|516.73|0
1639505190000|2021-12-14 18:06:30|519.48|517.08|519.66|517.26|519.66|517.26|519.48|517.08|0
1639505200000|2021-12-14 18:06:40|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1639505210000|2021-12-14 18:06:50|519.66|517.26|519.13|516.73|519.83|517.43|519.13|516.73|0
1639505220000|2021-12-14 18:07:00|518.95|516.55|519.13|516.73|519.31|516.91|518.95|516.55|0
1639505230000|2021-12-14 18:07:10|518.95|516.55|519.31|516.91|519.31|516.91|518.95|516.55|0
1639505240000|2021-12-14 18:07:20|519.48|517.08|519.13|516.73|519.48|517.08|519.13|516.73|0
1639505250000|2021-12-14 18:07:30|518.95|516.55|518.78|516.38|519.13|516.73|518.78|516.38|0
1639505260000|2021-12-14 18:07:40|518.6|516.2|518.78|516.38|518.78|516.38|518.6|516.2|0
1639505270000|2021-12-14 18:07:50|518.69|516.29|518.95|516.55|518.95|516.55|518.6|516.2|0
1639505280000|2021-12-14 18:08:00|519.13|516.73|519.13|516.73|519.13|516.73|518.95|516.55|0
1639505290000|2021-12-14 18:08:10|518.95|516.55|519.13|516.73|519.31|516.91|518.95|516.55|0
1639505300000|2021-12-14 18:08:20|518.95|516.55|518.95|516.55|518.95|516.55|518.95|516.55|0
1639505310000|2021-12-14 18:08:30|519.13|516.73|519.13|516.73|519.13|516.73|519.13|516.73|0
1639505320000|2021-12-14 18:08:40|519.3|516.9|519.3|516.9|519.3|516.9|519.3|516.9|0
1639505330000|2021-12-14 18:08:50|519.13|516.73|518.95|516.55|519.13|516.73|518.95|516.55|0
1639505340000|2021-12-14 18:09:00|519.13|516.73|519.13|516.73|519.13|516.73|518.95|516.55|0
1639505350000|2021-12-14 18:09:10|518.95|516.55|518.6|516.2|519.13|516.73|518.6|516.2|0
1639505360000|2021-12-14 18:09:20|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1639505370000|2021-12-14 18:09:30|518.95|516.55|518.78|516.38|518.95|516.55|518.78|516.38|0
1639505380000|2021-12-14 18:09:40|518.95|516.55|519.3|516.9|519.3|516.9|518.95|516.55|0
1639505390000|2021-12-14 18:09:50|519.13|516.73|519.3|516.9|519.3|516.9|519.13|516.73|0
1639505400000|2021-12-14 18:10:00|519.13|516.73|519.3|516.9|519.3|516.9|519.13|516.73|0
1639505410000|2021-12-14 18:10:10|519.13|516.73|519.13|516.73|519.13|516.73|519.13|516.73|0
1639505420000|2021-12-14 18:10:20|518.95|516.55|519.13|516.73|519.13|516.73|518.95|516.55|0
1639505430000|2021-12-14 18:10:30|518.95|516.55|519.66|517.26|519.66|517.26|518.95|516.55|0
1639505440000|2021-12-14 18:10:40|519.48|517.08|519.48|517.08|519.48|517.08|519.3|516.9|0
1639505450000|2021-12-14 18:10:50|519.3|516.9|519.3|516.9|519.3|516.9|519.13|516.73|0
1639505460000|2021-12-14 18:11:00|519.13|516.73|518.95|516.55|519.13|516.73|518.95|516.55|0
1639505470000|2021-12-14 18:11:10|519.3|516.9|519.04|516.64|519.3|516.9|518.95|516.55|0
1639505480000|2021-12-14 18:11:20|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1639505490000|2021-12-14 18:11:30|518.6|516.2|518.43|516.03|518.6|516.2|518.25|515.85|0
1639505500000|2021-12-14 18:11:40|518.25|515.85|518.07|515.67|518.25|515.85|518.07|515.67|0
1639505510000|2021-12-14 18:11:50|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1639505520000|2021-12-14 18:12:00|518.07|515.67|517.63|515.23|518.07|515.67|517.63|515.23|0
1639505530000|2021-12-14 18:12:10|517.55|515.15|517.55|515.15|517.72|515.32|517.55|515.15|0
1639505540000|2021-12-14 18:12:20|517.9|515.5|517.72|515.32|517.9|515.5|517.72|515.32|0
1639505550000|2021-12-14 18:12:30|517.9|515.5|515.76|513.36|517.9|515.5|515.76|513.36|0
1639505560000|2021-12-14 18:12:40|515.94|513.54|516.11|513.71|516.11|513.71|515.94|513.54|0
1639505570000|2021-12-14 18:12:50|515.94|513.54|515.94|513.54|515.94|513.54|515.94|513.54|0
1639505580000|2021-12-14 18:13:00|515.76|513.36|515.76|513.36|515.94|513.54|515.76|513.36|0
1639505590000|2021-12-14 18:13:10|515.59|513.19|515.76|513.36|515.76|513.36|515.59|513.19|0
1639505600000|2021-12-14 18:13:20|515.94|513.54|515.76|513.36|515.94|513.54|515.76|513.36|0
1639505610000|2021-12-14 18:13:30|515.94|513.54|516.46|514.06|516.46|514.06|515.76|513.36|0
1639505620000|2021-12-14 18:13:40|516.64|514.24|516.82|514.42|516.82|514.42|516.64|514.24|0
1639505630000|2021-12-14 18:13:50|516.99|514.59|516.82|514.42|516.99|514.59|516.64|514.24|0
1639505640000|2021-12-14 18:14:00|516.99|514.59|518.22|515.82|518.22|515.82|516.99|514.59|0
1639505650000|2021-12-14 18:14:10|518.4|516|518.4|516|518.57|516.17|518.4|516|0
1639505660000|2021-12-14 18:14:20|518.22|515.82|517.17|514.77|518.22|515.82|517.17|514.77|0
1639505670000|2021-12-14 18:14:30|516.99|514.59|516.99|514.59|516.99|514.59|516.82|514.42|0
1639505680000|2021-12-14 18:14:40|516.81|514.41|516.81|514.41|516.99|514.59|516.81|514.41|0
1639505690000|2021-12-14 18:14:50|516.9|514.5|516.81|514.41|516.99|514.59|516.81|514.41|0
1639505700000|2021-12-14 18:15:00|516.99|514.59|517.17|514.77|517.17|514.77|516.99|514.59|0
1639505710000|2021-12-14 18:15:10|516.99|514.59|516.99|514.59|517.34|514.94|516.99|514.59|0
1639505720000|2021-12-14 18:15:20|516.64|514.24|516.64|514.24|516.64|514.24|516.46|514.06|0
1639505730000|2021-12-14 18:15:30|516.46|514.06|516.99|514.59|516.99|514.59|516.46|514.06|0
1639505740000|2021-12-14 18:15:40|517.17|514.77|517.25|514.85|517.34|514.94|517.17|514.77|0
1639505750000|2021-12-14 18:15:50|517.34|514.94|516.99|514.59|517.34|514.94|516.99|514.59|0
1639505760000|2021-12-14 18:16:00|516.81|514.41|516.99|514.59|516.99|514.59|516.81|514.41|0
1639505770000|2021-12-14 18:16:10|516.81|514.41|516.64|514.24|516.81|514.41|516.64|514.24|0
1639505780000|2021-12-14 18:16:20|516.46|514.06|516.46|514.06|516.46|514.06|516.29|513.89|0
1639505800000|2021-12-14 18:16:40|516.29|513.89|516.11|513.71|516.29|513.89|516.11|513.71|0
1639505810000|2021-12-14 18:16:50|516.46|514.06|516.46|514.06|516.46|514.06|516.29|513.89|0
1639505820000|2021-12-14 18:17:00|516.64|514.24|517.34|514.94|517.34|514.94|516.64|514.24|0
1639505830000|2021-12-14 18:17:10|517.17|514.77|516.99|514.59|517.17|514.77|516.99|514.59|0
1639505840000|2021-12-14 18:17:20|516.81|514.41|516.64|514.24|516.81|514.41|516.46|514.06|0
1639505850000|2021-12-14 18:17:30|516.46|514.06|516.19|513.79|516.46|514.06|516.19|513.79|0
1639505860000|2021-12-14 18:17:40|516.29|513.89|516.11|513.71|516.29|513.89|515.93|513.53|0
1639505870000|2021-12-14 18:17:50|515.93|513.53|515.76|513.36|515.93|513.53|515.58|513.18|0
1639505880000|2021-12-14 18:18:00|515.58|513.18|515.76|513.36|515.76|513.36|515.49|513.09|0
1639505890000|2021-12-14 18:18:10|515.41|513.01|515.76|513.36|515.76|513.36|515.41|513.01|0
1639505900000|2021-12-14 18:18:20|515.58|513.18|516.11|513.71|516.11|513.71|515.58|513.18|0
1639505910000|2021-12-14 18:18:30|515.93|513.53|515.76|513.36|515.93|513.53|515.76|513.36|0
1639505920000|2021-12-14 18:18:40|515.58|513.18|515.76|513.36|515.76|513.36|515.58|513.18|0
1639505930000|2021-12-14 18:18:50|515.58|513.18|515.76|513.36|515.76|513.36|515.58|513.18|0
1639505940000|2021-12-14 18:19:00|515.93|513.53|515.93|513.53|515.93|513.53|515.76|513.36|0
1639505950000|2021-12-14 18:19:10|516.11|513.71|515.76|513.36|516.11|513.71|515.76|513.36|0
1639505960000|2021-12-14 18:19:20|516.11|513.71|515.93|513.53|516.11|513.71|515.93|513.53|0
1639505970000|2021-12-14 18:19:30|516.11|513.71|516.64|514.24|516.64|514.24|516.11|513.71|0
1639505980000|2021-12-14 18:19:40|516.46|514.06|516.37|513.97|516.46|514.06|516.29|513.89|0
1639505990000|2021-12-14 18:19:50|516.46|514.06|516.64|514.24|516.64|514.24|516.46|514.06|0
1639506000000|2021-12-14 18:20:00|516.81|514.41|517.16|514.76|517.16|514.76|516.64|514.24|0
1639506010000|2021-12-14 18:20:10|517.07|514.67|516.64|514.24|517.07|514.67|516.64|514.24|0
1639506020000|2021-12-14 18:20:20|516.28|513.88|516.28|513.88|516.28|513.88|516.28|513.88|0
1639506030000|2021-12-14 18:20:30|516.46|514.06|516.64|514.24|516.64|514.24|516.28|513.88|0
1639506040000|2021-12-14 18:20:40|516.46|514.06|516.81|514.41|516.81|514.41|516.46|514.06|0
1639506050000|2021-12-14 18:20:50|516.64|514.24|516.46|514.06|516.64|514.24|516.46|514.06|0
1639506060000|2021-12-14 18:21:00|516.28|513.88|516.11|513.71|516.28|513.88|516.11|513.71|0
1639506070000|2021-12-14 18:21:10|516.28|513.88|515.76|513.36|516.28|513.88|515.76|513.36|0
1639506080000|2021-12-14 18:21:20|515.93|513.53|515.84|513.44|515.93|513.53|515.84|513.44|0
1639506090000|2021-12-14 18:21:30|515.76|513.36|515.76|513.36|515.93|513.53|515.76|513.36|0
1639506100000|2021-12-14 18:21:40|515.58|513.18|515.67|513.27|515.67|513.27|515.58|513.18|0
1639506110000|2021-12-14 18:21:50|515.76|513.36|515.76|513.36|515.93|513.53|515.76|513.36|0
1639506120000|2021-12-14 18:22:00|515.58|513.18|515.58|513.18|515.58|513.18|515.58|513.18|0
1639506130000|2021-12-14 18:22:10|515.93|513.53|515.58|513.18|515.93|513.53|515.58|513.18|0
1639506140000|2021-12-14 18:22:20|515.23|512.83|515.41|513.01|515.41|513.01|515.23|512.83|0
1639506150000|2021-12-14 18:22:30|515.58|513.18|515.58|513.18|515.58|513.18|515.58|513.18|0
1639506160000|2021-12-14 18:22:40|515.76|513.36|515.93|513.53|515.93|513.53|515.76|513.36|0
1639506170000|2021-12-14 18:22:50|516.11|513.71|516.11|513.71|516.11|513.71|516.11|513.71|0
1639506180000|2021-12-14 18:23:00|515.93|513.53|516.11|513.71|516.28|513.88|515.93|513.53|0
1639506190000|2021-12-14 18:23:10|515.93|513.53|515.58|513.18|515.93|513.53|515.58|513.18|0
1639506200000|2021-12-14 18:23:20|515.41|513.01|515.41|513.01|515.58|513.18|515.41|513.01|0
1639506210000|2021-12-14 18:23:30|515.58|513.18|515.76|513.36|515.76|513.36|515.41|513.01|0
1639506220000|2021-12-14 18:23:40|515.93|513.53|515.58|513.18|515.93|513.53|515.58|513.18|0
1639506230000|2021-12-14 18:23:50|515.76|513.36|515.76|513.36|515.76|513.36|515.76|513.36|0
1639506240000|2021-12-14 18:24:00|515.93|513.53|516.46|514.06|516.46|514.06|515.93|513.53|0
1639506250000|2021-12-14 18:24:10|516.28|513.88|516.46|514.06|516.46|514.06|516.28|513.88|0
1639506260000|2021-12-14 18:24:20|516.28|513.88|516.46|514.06|516.46|514.06|516.28|513.88|0
1639506270000|2021-12-14 18:24:30|516.28|513.88|516.28|513.88|516.46|514.06|516.28|513.88|0
1639506280000|2021-12-14 18:24:40|516.46|514.06|516.28|513.88|516.46|514.06|516.28|513.88|0
1639506290000|2021-12-14 18:24:50|516.11|513.71|516.46|514.06|516.46|514.06|516.11|513.71|0
1639506300000|2021-12-14 18:25:00|516.28|513.88|516.28|513.88|516.28|513.88|516.28|513.88|0
1639506310000|2021-12-14 18:25:10|516.46|514.06|516.28|513.88|516.46|514.06|516.28|513.88|0
1639506320000|2021-12-14 18:25:20|516.46|514.06|515.58|513.18|516.46|514.06|515.58|513.18|0
1639506330000|2021-12-14 18:25:30|515.4|513|515.58|513.18|515.58|513.18|515.4|513|0
1639506340000|2021-12-14 18:25:40|515.4|513|515.4|513|515.4|513|515.4|513|0
1639506350000|2021-12-14 18:25:50|515.58|513.18|516.28|513.88|516.28|513.88|515.58|513.18|0
1639506360000|2021-12-14 18:26:00|516.46|514.06|516.63|514.23|516.63|514.23|516.11|513.71|0
1639506370000|2021-12-14 18:26:10|516.46|514.06|516.63|514.23|516.63|514.23|516.46|514.06|0
1639506380000|2021-12-14 18:26:20|516.81|514.41|516.81|514.41|516.81|514.41|516.63|514.23|0
1639506390000|2021-12-14 18:26:30|517.34|514.94|517.69|515.29|517.69|515.29|517.34|514.94|0
1639506400000|2021-12-14 18:26:40|517.51|515.11|517.69|515.29|517.69|515.29|517.34|514.94|0
1639506410000|2021-12-14 18:26:50|518.04|515.64|518.57|516.17|518.57|516.17|518.04|515.64|0
1639506420000|2021-12-14 18:27:00|518.39|515.99|518.39|515.99|518.39|515.99|518.22|515.82|0
1639506430000|2021-12-14 18:27:10|518.04|515.64|517.86|515.46|518.04|515.64|517.86|515.46|0
1639506440000|2021-12-14 18:27:20|518.39|515.99|518.04|515.64|518.39|515.99|518.04|515.64|0
1639506450000|2021-12-14 18:27:30|517.86|515.46|517.69|515.29|517.86|515.46|517.69|515.29|0
1639506460000|2021-12-14 18:27:40|517.86|515.46|517.86|515.46|518.04|515.64|517.86|515.46|0
1639506470000|2021-12-14 18:27:50|518.04|515.64|518.21|515.81|518.21|515.81|518.04|515.64|0
1639506480000|2021-12-14 18:28:00|518.04|515.64|518.04|515.64|518.21|515.81|518.04|515.64|0
1639506490000|2021-12-14 18:28:10|518.3|515.9|518.39|515.99|518.39|515.99|518.21|515.81|0
1639506500000|2021-12-14 18:28:20|518.57|516.17|518.74|516.34|518.74|516.34|518.39|515.99|0
1639506510000|2021-12-14 18:28:30|518.92|516.52|518.74|516.34|518.92|516.52|518.74|516.34|0
1639506520000|2021-12-14 18:28:40|518.92|516.52|519.09|516.69|519.09|516.69|518.92|516.52|0
1639506530000|2021-12-14 18:28:50|518.92|516.52|518.39|515.99|518.92|516.52|518.39|515.99|0
1639506540000|2021-12-14 18:29:00|518.74|516.34|518.57|516.17|518.74|516.34|518.39|515.99|0
1639506550000|2021-12-14 18:29:10|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1639506560000|2021-12-14 18:29:20|518.39|515.99|518.57|516.17|518.74|516.34|518.39|515.99|0
1639506570000|2021-12-14 18:29:30|518.39|515.99|518.74|516.34|518.74|516.34|518.39|515.99|0
1639506580000|2021-12-14 18:29:40|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1639506590000|2021-12-14 18:29:50|518.74|516.34|518.39|515.99|518.74|516.34|518.21|515.81|0
1639506600000|2021-12-14 18:30:00|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1639506610000|2021-12-14 18:30:10|517.26|514.86|515.95|513.55|517.26|514.86|515.95|513.55|0
1639506620000|2021-12-14 18:30:20|515.78|513.38|515.42|513.02|515.78|513.38|515.42|513.02|0
1639506630000|2021-12-14 18:30:30|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1639506640000|2021-12-14 18:30:40|516.94|514.54|517.12|514.72|517.12|514.72|516.94|514.54|0
1639506650000|2021-12-14 18:30:50|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1639506660000|2021-12-14 18:31:00|517.12|514.72|517.12|514.72|517.12|514.72|516.94|514.54|0
1639506670000|2021-12-14 18:31:10|516.94|514.54|516.77|514.37|516.94|514.54|516.77|514.37|0
1639506680000|2021-12-14 18:31:20|516.42|514.02|516.59|514.19|516.59|514.19|516.42|514.02|0
1639506700000|2021-12-14 18:31:40|516.42|514.02|517.12|514.72|517.12|514.72|516.42|514.02|0
1639506710000|2021-12-14 18:31:50|516.94|514.54|516.94|514.54|517.12|514.72|516.94|514.54|0
1639506720000|2021-12-14 18:32:00|516.77|514.37|516.42|514.02|516.77|514.37|516.42|514.02|0
1639506730000|2021-12-14 18:32:10|516.24|513.84|516.42|514.02|516.42|514.02|516.24|513.84|0
1639506740000|2021-12-14 18:32:20|516.24|513.84|516.24|513.84|516.24|513.84|516.06|513.66|0
1639506750000|2021-12-14 18:32:30|516.06|513.66|515.71|513.31|516.06|513.66|515.71|513.31|0
1639506760000|2021-12-14 18:32:40|516.06|513.66|516.24|513.84|516.24|513.84|515.97|513.57|0
1639506770000|2021-12-14 18:32:50|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1639506780000|2021-12-14 18:33:00|515.97|513.57|515.89|513.49|515.97|513.57|515.71|513.31|0
1639506790000|2021-12-14 18:33:10|516.06|513.66|515.71|513.31|516.06|513.66|515.71|513.31|0
1639506800000|2021-12-14 18:33:20|515.89|513.49|516.06|513.66|516.24|513.84|515.89|513.49|0
1639506810000|2021-12-14 18:33:30|516.24|513.84|516.06|513.66|516.24|513.84|516.06|513.66|0
1639506820000|2021-12-14 18:33:40|516.24|513.84|516.59|514.19|516.59|514.19|516.24|513.84|0
1639506830000|2021-12-14 18:33:50|516.41|514.01|516.77|514.37|516.94|514.54|516.41|514.01|0
1639506840000|2021-12-14 18:34:00|516.59|514.19|516.94|514.54|516.94|514.54|516.59|514.19|0
1639506850000|2021-12-14 18:34:10|516.77|514.37|516.41|514.01|516.94|514.54|516.41|514.01|0
1639506860000|2021-12-14 18:34:20|516.24|513.84|516.06|513.66|516.24|513.84|516.06|513.66|0
1639506870000|2021-12-14 18:34:30|515.89|513.49|515.89|513.49|516.06|513.66|515.89|513.49|0
1639506880000|2021-12-14 18:34:40|516.06|513.66|515.89|513.49|516.06|513.66|515.89|513.49|0
1639506890000|2021-12-14 18:34:50|516.06|513.66|515.89|513.49|516.06|513.66|515.89|513.49|0
1639506900000|2021-12-14 18:35:00|516.06|513.66|516.41|514.01|516.41|514.01|516.06|513.66|0
1639506910000|2021-12-14 18:35:10|516.24|513.84|515.97|513.57|516.24|513.84|515.97|513.57|0
1639506920000|2021-12-14 18:35:20|516.06|513.66|516.24|513.84|516.24|513.84|516.06|513.66|0
1639506930000|2021-12-14 18:35:30|516.41|514.01|516.77|514.37|516.85|514.45|516.41|514.01|0
1639506940000|2021-12-14 18:35:40|516.59|514.19|516.24|513.84|516.59|514.19|516.24|513.84|0
1639506950000|2021-12-14 18:35:50|516.41|514.01|516.24|513.84|516.41|514.01|516.24|513.84|0
1639506960000|2021-12-14 18:36:00|515.89|513.49|515.18|512.78|515.89|513.49|515.18|512.78|0
1639506970000|2021-12-14 18:36:10|515.53|513.13|515.18|512.78|515.53|513.13|515.18|512.78|0
1639506980000|2021-12-14 18:36:20|515.36|512.96|515.53|513.13|515.53|513.13|515.36|512.96|0
1639507000000|2021-12-14 18:36:40|515.71|513.31|515.53|513.13|515.71|513.31|515.53|513.13|0
1639507010000|2021-12-14 18:36:50|515.36|512.96|515.53|513.13|515.53|513.13|515.36|512.96|0
1639507020000|2021-12-14 18:37:00|515.62|513.22|515.71|513.31|515.71|513.31|515.53|513.13|0
1639507030000|2021-12-14 18:37:10|515.53|513.13|516.24|513.84|516.24|513.84|515.53|513.13|0
1639507040000|2021-12-14 18:37:20|516.06|513.66|516.59|514.19|516.59|514.19|516.06|513.66|0
1639507050000|2021-12-14 18:37:30|516.41|514.01|516.24|513.84|516.41|514.01|516.24|513.84|0
1639507060000|2021-12-14 18:37:40|516.41|514.01|516.41|514.01|516.41|514.01|516.06|513.66|0
1639507070000|2021-12-14 18:37:50|516.24|513.84|516.41|514.01|516.41|514.01|516.24|513.84|0
1639507080000|2021-12-14 18:38:00|516.59|514.19|516.41|514.01|516.59|514.19|516.41|514.01|0
1639507090000|2021-12-14 18:38:10|516.59|514.19|517.64|515.24|517.64|515.24|516.24|513.84|0
1639507100000|2021-12-14 18:38:20|517.47|515.07|516.94|514.54|517.47|515.07|516.94|514.54|0
1639507110000|2021-12-14 18:38:30|516.76|514.36|516.24|513.84|516.76|514.36|515.97|513.57|0
1639507120000|2021-12-14 18:38:40|516.06|513.66|516.24|513.84|516.24|513.84|516.06|513.66|0
1639507130000|2021-12-14 18:38:50|516.06|513.66|516.06|513.66|516.06|513.66|516.06|513.66|0
1639507140000|2021-12-14 18:39:00|516.41|514.01|516.24|513.84|516.41|514.01|516.24|513.84|0
1639507150000|2021-12-14 18:39:10|516.06|513.66|516.06|513.66|516.06|513.66|516.06|513.66|0
1639507160000|2021-12-14 18:39:20|515.88|513.48|515.79|513.39|515.88|513.48|515.79|513.39|0
1639507170000|2021-12-14 18:39:30|515.71|513.31|515.71|513.31|515.88|513.48|515.71|513.31|0
1639507180000|2021-12-14 18:39:40|515.88|513.48|515.88|513.48|516.06|513.66|515.88|513.48|0
1639507200000|2021-12-14 18:40:00|515.71|513.31|515.71|513.31|515.88|513.48|515.71|513.31|0
1639507210000|2021-12-14 18:40:10|515.53|513.13|515.36|512.96|515.53|513.13|515.36|512.96|0
1639507220000|2021-12-14 18:40:20|515.53|513.13|515.18|512.78|515.53|513.13|515.18|512.78|0
1639507240000|2021-12-14 18:40:40|515.01|512.61|515.01|512.61|515.01|512.61|515.01|512.61|0
1639507250000|2021-12-14 18:40:50|514.83|512.43|514.83|512.43|514.83|512.43|514.83|512.43|0
1639507260000|2021-12-14 18:41:00|515|512.6|515.18|512.78|515.18|512.78|515|512.6|0
1639507270000|2021-12-14 18:41:10|515|512.6|514.83|512.43|515|512.6|514.83|512.43|0
1639507280000|2021-12-14 18:41:20|514.65|512.25|514.65|512.25|514.65|512.25|514.65|512.25|0
1639507290000|2021-12-14 18:41:30|514.83|512.43|515|512.6|515|512.6|514.83|512.43|0
1639507300000|2021-12-14 18:41:40|515.18|512.78|515.36|512.96|515.36|512.96|515|512.6|0
1639507310000|2021-12-14 18:41:50|515.18|512.78|515.36|512.96|515.36|512.96|515.18|512.78|0
1639507320000|2021-12-14 18:42:00|515.18|512.78|514.83|512.43|515.18|512.78|514.83|512.43|0
1639507330000|2021-12-14 18:42:10|514.48|512.08|514.3|511.9|514.65|512.25|514.3|511.9|0
1639507340000|2021-12-14 18:42:20|514.13|511.73|514.13|511.73|514.3|511.9|513.95|511.55|0
1639507350000|2021-12-14 18:42:30|514.48|512.08|514.65|512.25|514.65|512.25|514.48|512.08|0
1639507360000|2021-12-14 18:42:40|514.3|511.9|514.13|511.73|514.48|512.08|514.13|511.73|0
1639507370000|2021-12-14 18:42:50|514.3|511.9|514.3|511.9|514.3|511.9|514.3|511.9|0
1639507380000|2021-12-14 18:43:00|514.13|511.73|514.3|511.9|514.3|511.9|513.95|511.55|0
1639507390000|2021-12-14 18:43:10|514.13|511.73|513.95|511.55|514.13|511.73|513.95|511.55|0
1639507400000|2021-12-14 18:43:20|514.13|511.73|514.13|511.73|514.13|511.73|514.03|511.63|0
1639507410000|2021-12-14 18:43:30|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1639507420000|2021-12-14 18:43:40|513.77|511.37|513.95|511.55|513.95|511.55|513.77|511.37|0
1639507430000|2021-12-14 18:43:50|513.77|511.37|513.95|511.55|513.95|511.55|513.77|511.37|0
1639507440000|2021-12-14 18:44:00|513.77|511.37|513.86|511.46|513.95|511.55|513.77|511.37|0
1639507450000|2021-12-14 18:44:10|513.77|511.37|513.6|511.2|513.95|511.55|513.6|511.2|0
1639507470000|2021-12-14 18:44:30|513.77|511.37|513.95|511.55|513.95|511.55|513.77|511.37|0
1639507480000|2021-12-14 18:44:40|513.77|511.37|513.77|511.37|513.95|511.55|513.77|511.37|0
1639507490000|2021-12-14 18:44:50|513.6|511.2|513.6|511.2|513.6|511.2|513.6|511.2|0
1639507500000|2021-12-14 18:45:00|513.77|511.37|514.12|511.72|514.12|511.72|513.77|511.37|0
1639507510000|2021-12-14 18:45:10|514.3|511.9|513.95|511.55|514.3|511.9|513.95|511.55|0
1639507520000|2021-12-14 18:45:20|514.12|511.72|514.12|511.72|514.12|511.72|514.12|511.72|0
1639507530000|2021-12-14 18:45:30|513.95|511.55|513.95|511.55|514.12|511.72|513.95|511.55|0
1639507540000|2021-12-14 18:45:40|514.12|511.72|514.3|511.9|514.3|511.9|513.95|511.55|0
1639507550000|2021-12-14 18:45:50|514.12|511.72|514.48|512.08|514.48|512.08|514.12|511.72|0
1639507560000|2021-12-14 18:46:00|514.12|511.72|514.3|511.9|514.3|511.9|513.95|511.55|0
1639507570000|2021-12-14 18:46:10|514.38|511.98|514.83|512.43|514.83|512.43|514.38|511.98|0
1639507580000|2021-12-14 18:46:20|514.65|512.25|514.3|511.9|514.65|512.25|514.3|511.9|0
1639507590000|2021-12-14 18:46:30|514.48|512.08|514.3|511.9|514.48|512.08|514.3|511.9|0
1639507600000|2021-12-14 18:46:40|514.48|512.08|514.48|512.08|514.48|512.08|514.3|511.9|0
1639507620000|2021-12-14 18:47:00|514.12|511.72|514.12|511.72|514.12|511.72|514.12|511.72|0
1639507630000|2021-12-14 18:47:10|514.3|511.9|514.47|512.07|514.65|512.25|514.3|511.9|0
1639507640000|2021-12-14 18:47:20|514.3|511.9|514.12|511.72|514.47|512.07|514.12|511.72|0
1639507650000|2021-12-14 18:47:30|514.47|512.07|514.3|511.9|514.47|512.07|514.3|511.9|0
1639507660000|2021-12-14 18:47:40|514.47|512.07|514.3|511.9|514.47|512.07|514.3|511.9|0
1639507670000|2021-12-14 18:47:50|514.47|512.07|514.3|511.9|514.47|512.07|514.21|511.81|0
1639507680000|2021-12-14 18:48:00|514.12|511.72|514.3|511.9|514.3|511.9|514.12|511.72|0
1639507690000|2021-12-14 18:48:10|513.95|511.55|513.6|511.2|513.95|511.55|513.6|511.2|0
1639507700000|2021-12-14 18:48:20|513.77|511.37|513.68|511.28|513.77|511.37|513.68|511.28|0
1639507710000|2021-12-14 18:48:30|513.6|511.2|514.12|511.72|514.12|511.72|513.6|511.2|0
1639507720000|2021-12-14 18:48:40|513.95|511.55|513.77|511.37|514.12|511.72|513.77|511.37|0
1639507730000|2021-12-14 18:48:50|513.42|511.02|513.6|511.2|513.6|511.2|513.42|511.02|0
1639507740000|2021-12-14 18:49:00|513.77|511.37|513.77|511.37|513.77|511.37|513.77|511.37|0
1639507750000|2021-12-14 18:49:10|513.68|511.28|513.6|511.2|513.77|511.37|513.6|511.2|0
1639507760000|2021-12-14 18:49:20|513.42|511.02|513.42|511.02|513.6|511.2|513.42|511.02|0
1639507770000|2021-12-14 18:49:30|513.25|510.85|513.25|510.85|513.25|510.85|513.25|510.85|0
1639507780000|2021-12-14 18:49:40|513.42|511.02|513.42|511.02|513.42|511.02|513.42|511.02|0
1639507790000|2021-12-14 18:49:50|513.6|511.2|513.42|511.02|513.6|511.2|513.42|511.02|0
1639507800000|2021-12-14 18:50:00|513.6|511.2|513.42|511.02|513.6|511.2|513.42|511.02|0
1639507810000|2021-12-14 18:50:10|513.6|511.2|513.6|511.2|513.6|511.2|513.6|511.2|0
1639507820000|2021-12-14 18:50:20|513.77|511.37|513.77|511.37|513.77|511.37|513.68|511.28|0
1639507840000|2021-12-14 18:50:40|513.42|511.02|513.42|511.02|513.42|511.02|513.24|510.84|0
1639507850000|2021-12-14 18:50:50|513.6|511.2|513.77|511.37|513.77|511.37|513.6|511.2|0
1639507860000|2021-12-14 18:51:00|513.42|511.02|513.95|511.55|513.95|511.55|513.42|511.02|0
1639507870000|2021-12-14 18:51:10|513.77|511.37|513.24|510.84|513.77|511.37|513.24|510.84|0
1639507880000|2021-12-14 18:51:20|513.42|511.02|513.77|511.37|513.77|511.37|513.42|511.02|0
1639507890000|2021-12-14 18:51:30|513.95|511.55|514.38|511.98|514.38|511.98|513.95|511.55|0
1639507900000|2021-12-14 18:51:40|514.65|512.25|514.82|512.42|515|512.6|514.47|512.07|0
1639507910000|2021-12-14 18:51:50|514.65|512.25|514.3|511.9|514.65|512.25|514.3|511.9|0
1639507920000|2021-12-14 18:52:00|513.95|511.55|513.95|511.55|514.12|511.72|513.85|511.45|0
1639507930000|2021-12-14 18:52:10|513.77|511.37|513.95|511.55|513.95|511.55|513.59|511.19|0
1639507940000|2021-12-14 18:52:20|514.03|511.63|514.3|511.9|514.38|511.98|514.03|511.63|0
1639507950000|2021-12-14 18:52:30|514.12|511.72|513.95|511.55|514.3|511.9|513.95|511.55|0
1639507960000|2021-12-14 18:52:40|513.77|511.37|513.24|510.84|513.77|511.37|513.24|510.84|0
1639507970000|2021-12-14 18:52:50|513.07|510.67|513.07|510.67|513.07|510.67|513.07|510.67|0
1639507980000|2021-12-14 18:53:00|512.89|510.49|512.89|510.49|512.89|510.49|512.89|510.49|0
1639507990000|2021-12-14 18:53:10|512.72|510.32|512.72|510.32|512.89|510.49|512.72|510.32|0
1639508000000|2021-12-14 18:53:20|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1639508010000|2021-12-14 18:53:30|512.72|510.32|512.72|510.32|512.89|510.49|512.72|510.32|0
1639508020000|2021-12-14 18:53:40|512.89|510.49|512.89|510.49|512.89|510.49|512.89|510.49|0
1639508030000|2021-12-14 18:53:50|512.72|510.32|512.72|510.32|512.89|510.49|512.72|510.32|0
1639508040000|2021-12-14 18:54:00|512.54|510.14|512.19|509.79|512.54|510.14|512.19|509.79|0
1639508050000|2021-12-14 18:54:10|512.37|509.97|512.54|510.14|512.54|510.14|512.37|509.97|0
1639508060000|2021-12-14 18:54:20|512.72|510.32|513.07|510.67|513.07|510.67|512.72|510.32|0
1639508070000|2021-12-14 18:54:30|512.89|510.49|512.72|510.32|512.89|510.49|512.54|510.14|0
1639508080000|2021-12-14 18:54:40|513.07|510.67|512.89|510.49|513.07|510.67|512.72|510.32|0
1639508090000|2021-12-14 18:54:50|513.07|510.67|513.07|510.67|513.07|510.67|513.07|510.67|0
1639508100000|2021-12-14 18:55:00|512.89|510.49|512.98|510.58|513.07|510.67|512.89|510.49|0
1639508110000|2021-12-14 18:55:10|513.07|510.67|512.19|509.79|513.07|510.67|512.19|509.79|0
1639508120000|2021-12-14 18:55:20|512.37|509.97|512.37|509.97|512.37|509.97|512.19|509.79|0
1639508130000|2021-12-14 18:55:30|512.19|509.79|512.37|509.97|512.37|509.97|512.19|509.79|0
1639508140000|2021-12-14 18:55:40|512.19|509.79|512.02|509.62|512.19|509.79|512.02|509.62|0
1639508150000|2021-12-14 18:55:50|512.19|509.79|512.02|509.62|512.19|509.79|512.02|509.62|0
1639508160000|2021-12-14 18:56:00|512.19|509.79|512.02|509.62|512.19|509.79|512.02|509.62|0
1639508170000|2021-12-14 18:56:10|512.19|509.79|512.89|510.49|512.89|510.49|512.02|509.62|0
1639508180000|2021-12-14 18:56:20|512.8|510.4|512.72|510.32|512.8|510.4|512.72|510.32|0
1639508190000|2021-12-14 18:56:30|512.54|510.14|512.54|510.14|512.54|510.14|512.37|509.97|0
1639508200000|2021-12-14 18:56:40|512.37|509.97|512.54|510.14|512.54|510.14|512.37|509.97|0
1639508210000|2021-12-14 18:56:50|512.72|510.32|512.54|510.14|512.72|510.32|512.54|510.14|0
1639508220000|2021-12-14 18:57:00|512.72|510.32|512.72|510.32|512.72|510.32|512.54|510.14|0
1639508230000|2021-12-14 18:57:10|512.54|510.14|512.72|510.32|512.72|510.32|512.54|510.14|0
1639508240000|2021-12-14 18:57:20|512.89|510.49|512.89|510.49|512.89|510.49|512.72|510.32|0
1639508250000|2021-12-14 18:57:30|512.72|510.32|512.72|510.32|512.72|510.32|512.72|510.32|0
1639508260000|2021-12-14 18:57:40|512.89|510.49|513.24|510.84|513.24|510.84|512.89|510.49|0
1639508270000|2021-12-14 18:57:50|513.07|510.67|513.07|510.67|513.07|510.67|512.89|510.49|0
1639508280000|2021-12-14 18:58:00|512.89|510.49|512.89|510.49|512.89|510.49|512.89|510.49|0
1639508290000|2021-12-14 18:58:10|512.19|509.79|511.66|509.26|512.19|509.79|511.66|509.26|0
1639508300000|2021-12-14 18:58:20|511.49|509.09|511.31|508.91|511.49|509.09|511.31|508.91|0
1639508310000|2021-12-14 18:58:30|511.49|509.09|511.31|508.91|511.49|509.09|511.31|508.91|0
1639508320000|2021-12-14 18:58:40|511.49|509.09|511.84|509.44|511.84|509.44|511.49|509.09|0
1639508330000|2021-12-14 18:58:50|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1639508340000|2021-12-14 18:59:00|512.19|509.79|512.36|509.96|512.54|510.14|512.19|509.79|0
1639508350000|2021-12-14 18:59:10|512.54|510.14|512.71|510.31|512.71|510.31|512.54|510.14|0
1639508360000|2021-12-14 18:59:20|512.89|510.49|512.89|510.49|512.89|510.49|512.71|510.31|0
1639508370000|2021-12-14 18:59:30|512.71|510.31|512.89|510.49|512.89|510.49|512.71|510.31|0
1639508380000|2021-12-14 18:59:40|512.54|510.14|513.06|510.66|513.06|510.66|512.54|510.14|0
1639508390000|2021-12-14 18:59:50|512.89|510.49|512.89|510.49|512.89|510.49|512.89|510.49|0
1639508400000|2021-12-14 19:00:00|512.54|510.14|512.71|510.31|512.71|510.31|512.54|510.14|0
1639508410000|2021-12-14 19:00:10|512.89|510.49|513.24|510.84|513.24|510.84|512.89|510.49|0
1639508420000|2021-12-14 19:00:20|513.42|511.02|512.89|510.49|513.42|511.02|512.89|510.49|0
1639508430000|2021-12-14 19:00:30|513.77|511.37|513.59|511.19|513.77|511.37|513.42|511.02|0
1639508440000|2021-12-14 19:00:40|513.94|511.54|513.77|511.37|513.94|511.54|513.77|511.37|0
1639508450000|2021-12-14 19:00:50|513.59|511.19|513.24|510.84|513.59|511.19|513.24|510.84|0
1639508460000|2021-12-14 19:01:00|513.41|511.01|512.89|510.49|513.41|511.01|512.89|510.49|0
1639508470000|2021-12-14 19:01:10|512.54|510.14|512.36|509.96|512.54|510.14|512.36|509.96|0
1639508480000|2021-12-14 19:01:20|512.19|509.79|512.01|509.61|512.19|509.79|511.84|509.44|0
1639508490000|2021-12-14 19:01:30|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1639508500000|2021-12-14 19:01:40|512.01|509.61|512.36|509.96|512.36|509.96|512.01|509.61|0
1639508510000|2021-12-14 19:01:50|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1639508520000|2021-12-14 19:02:00|512.36|509.96|512.89|510.49|512.89|510.49|512.36|509.96|0
1639508530000|2021-12-14 19:02:10|512.71|510.31|512.89|510.49|512.89|510.49|512.71|510.31|0
1639508540000|2021-12-14 19:02:20|513.24|510.84|513.24|510.84|513.24|510.84|513.06|510.66|0
1639508550000|2021-12-14 19:02:30|512.89|510.49|513.59|511.19|513.59|511.19|512.89|510.49|0
1639508560000|2021-12-14 19:02:40|513.5|511.1|514.64|512.24|514.82|512.42|513.41|511.01|0
1639508570000|2021-12-14 19:02:50|514.99|512.59|514.64|512.24|514.99|512.59|514.64|512.24|0
1639508580000|2021-12-14 19:03:00|514.47|512.07|514.64|512.24|514.64|512.24|514.47|512.07|0
1639508590000|2021-12-14 19:03:10|514.99|512.59|514.64|512.24|515.17|512.77|514.64|512.24|0
1639508600000|2021-12-14 19:03:20|515.34|512.94|515.17|512.77|515.34|512.94|514.99|512.59|0
1639508610000|2021-12-14 19:03:30|514.99|512.59|514.64|512.24|514.99|512.59|514.64|512.24|0
1639508620000|2021-12-14 19:03:40|514.82|512.42|515.7|513.3|515.7|513.3|514.82|512.42|0
1639508630000|2021-12-14 19:03:50|516.05|513.65|516.4|514|516.4|514|516.05|513.65|0
1639508640000|2021-12-14 19:04:00|516.22|513.82|515.87|513.47|516.22|513.82|515.87|513.47|0
1639508650000|2021-12-14 19:04:10|515.7|513.3|516.05|513.65|516.05|513.65|515.7|513.3|0
1639508660000|2021-12-14 19:04:20|516.22|513.82|516.75|514.35|516.75|514.35|516.22|513.82|0
1639508670000|2021-12-14 19:04:30|516.57|514.17|517.1|514.7|517.1|514.7|516.57|514.17|0
1639508680000|2021-12-14 19:04:40|517.28|514.88|517.28|514.88|517.45|515.05|517.28|514.88|0
1639508690000|2021-12-14 19:04:50|517.1|514.7|516.4|514|517.1|514.7|516.4|514|0
1639508700000|2021-12-14 19:05:00|516.22|513.82|516.57|514.17|516.57|514.17|516.22|513.82|0
1639508710000|2021-12-14 19:05:10|516.22|513.82|516.05|513.65|516.22|513.82|515.87|513.47|0
1639508720000|2021-12-14 19:05:20|515.87|513.47|516.4|514|516.4|514|515.87|513.47|0
1639508730000|2021-12-14 19:05:30|516.05|513.65|515.69|513.29|516.05|513.65|515.69|513.29|0
1639508740000|2021-12-14 19:05:40|516.48|514.08|516.93|514.53|517.28|514.88|516.48|514.08|0
1639508750000|2021-12-14 19:05:50|516.75|514.35|516.83|514.43|516.83|514.43|516.75|514.35|0
1639508760000|2021-12-14 19:06:00|516.75|514.35|516.22|513.82|516.75|514.35|516.22|513.82|0
1639508770000|2021-12-14 19:06:10|516.05|513.65|516.05|513.65|516.22|513.82|516.05|513.65|0
1639508780000|2021-12-14 19:06:20|515.87|513.47|516.22|513.82|516.22|513.82|515.87|513.47|0
1639508790000|2021-12-14 19:06:30|516.31|513.91|516.05|513.65|516.31|513.91|516.05|513.65|0
1639508800000|2021-12-14 19:06:40|516.48|514.08|516.57|514.17|516.57|514.17|516.4|514|0
1639508810000|2021-12-14 19:06:50|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1639508820000|2021-12-14 19:07:00|516.83|514.43|516.57|514.17|516.83|514.43|516.57|514.17|0
1639508830000|2021-12-14 19:07:10|516.4|514|516.57|514.17|516.75|514.35|516.4|514|0
1639508840000|2021-12-14 19:07:20|517.1|514.7|516.92|514.52|517.1|514.7|516.92|514.52|0
1639508850000|2021-12-14 19:07:30|517.1|514.7|517.1|514.7|517.1|514.7|516.92|514.52|0
1639508860000|2021-12-14 19:07:40|516.92|514.52|517.28|514.88|517.28|514.88|516.92|514.52|0
1639508870000|2021-12-14 19:07:50|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1639508880000|2021-12-14 19:08:00|517.28|514.88|517.45|515.05|517.45|515.05|517.28|514.88|0
1639508890000|2021-12-14 19:08:10|517.1|514.7|517.45|515.05|517.45|515.05|517.1|514.7|0
1639508900000|2021-12-14 19:08:20|517.63|515.23|517.63|515.23|517.63|515.23|517.45|515.05|0
1639508910000|2021-12-14 19:08:30|517.45|515.05|517.98|515.58|517.98|515.58|517.45|515.05|0
1639508920000|2021-12-14 19:08:40|518.16|515.76|518.86|516.46|518.86|516.46|518.16|515.76|0
1639508930000|2021-12-14 19:08:50|519.04|516.64|518.68|516.28|519.04|516.64|518.68|516.28|0
1639508940000|2021-12-14 19:09:00|519.04|516.64|518.86|516.46|519.04|516.64|518.86|516.46|0
1639508950000|2021-12-14 19:09:10|518.68|516.28|518.68|516.28|519.04|516.64|518.68|516.28|0
1639508960000|2021-12-14 19:09:20|518.86|516.46|519.21|516.81|519.21|516.81|518.86|516.46|0
1639508970000|2021-12-14 19:09:30|519.74|517.34|520.8|518.4|520.8|518.4|519.74|517.34|0
1639508980000|2021-12-14 19:09:40|520.98|518.58|521.15|518.75|521.15|518.75|520.8|518.4|0
1639508990000|2021-12-14 19:09:50|521.33|518.93|521.33|518.93|521.33|518.93|521.15|518.75|0
1639509000000|2021-12-14 19:10:00|521.15|518.75|520.62|518.22|521.15|518.75|520.62|518.22|0
1639509010000|2021-12-14 19:10:10|521.33|518.93|521.51|519.11|521.51|519.11|521.33|518.93|0
1639509020000|2021-12-14 19:10:20|521.41|519.01|521.33|518.93|521.41|519.01|520.98|518.58|0
1639509030000|2021-12-14 19:10:30|521.51|519.11|521.15|518.75|521.51|519.11|521.15|518.75|0
1639509040000|2021-12-14 19:10:40|520.98|518.58|521.68|519.28|521.68|519.28|520.98|518.58|0
1639509050000|2021-12-14 19:10:50|522.04|519.64|522.04|519.64|522.21|519.81|522.04|519.64|0
1639509060000|2021-12-14 19:11:00|522.21|519.81|521.68|519.28|522.21|519.81|521.68|519.28|0
1639509070000|2021-12-14 19:11:10|521.51|519.11|521.51|519.11|521.68|519.28|521.51|519.11|0
1639509080000|2021-12-14 19:11:20|521.15|518.75|521.51|519.11|521.51|519.11|521.15|518.75|0
1639509090000|2021-12-14 19:11:30|521.68|519.28|522.21|519.81|522.21|519.81|521.68|519.28|0
1639509100000|2021-12-14 19:11:40|522.57|520.17|522.74|520.34|522.74|520.34|522.39|519.99|0
1639509110000|2021-12-14 19:11:50|522.65|520.25|522.92|520.52|523.1|520.7|522.65|520.25|0
1639509120000|2021-12-14 19:12:00|522.57|520.17|522.57|520.17|522.74|520.34|522.57|520.17|0
1639509130000|2021-12-14 19:12:10|522.39|519.99|522.21|519.81|522.39|519.99|522.04|519.64|0
1639509140000|2021-12-14 19:12:20|522.57|520.17|523.27|520.87|523.27|520.87|522.57|520.17|0
1639509150000|2021-12-14 19:12:30|523.1|520.7|523.1|520.7|523.27|520.87|523.1|520.7|0
1639509160000|2021-12-14 19:12:40|522.92|520.52|522.92|520.52|523.1|520.7|522.92|520.52|0
1639509170000|2021-12-14 19:12:50|523|520.6|522.74|520.34|523|520.6|522.74|520.34|0
1639509180000|2021-12-14 19:13:00|523.1|520.7|522.92|520.52|523.1|520.7|522.92|520.52|0
1639509190000|2021-12-14 19:13:10|523.1|520.7|522.74|520.34|523.1|520.7|522.74|520.34|0
1639509200000|2021-12-14 19:13:20|522.21|519.81|522.03|519.63|522.39|519.99|522.03|519.63|0
1639509210000|2021-12-14 19:13:30|521.86|519.46|521.94|519.54|521.94|519.54|521.86|519.46|0
1639509220000|2021-12-14 19:13:40|521.68|519.28|521.68|519.28|521.68|519.28|521.41|519.01|0
1639509230000|2021-12-14 19:13:50|521.5|519.1|521.33|518.93|521.5|519.1|521.33|518.93|0
1639509240000|2021-12-14 19:14:00|521.68|519.28|521.5|519.1|521.68|519.28|521.5|519.1|0
1639509250000|2021-12-14 19:14:10|521.59|519.19|521.5|519.1|521.59|519.19|521.5|519.1|0
1639509260000|2021-12-14 19:14:20|521.33|518.93|521.33|518.93|521.5|519.1|521.33|518.93|0
1639509270000|2021-12-14 19:14:30|521.15|518.75|521.15|518.75|521.15|518.75|521.15|518.75|0
1639509280000|2021-12-14 19:14:40|520.8|518.4|520.97|518.57|521.15|518.75|520.8|518.4|0
1639509290000|2021-12-14 19:14:50|521.15|518.75|521.15|518.75|521.15|518.75|520.97|518.57|0
1639509300000|2021-12-14 19:15:00|520.97|518.57|521.33|518.93|521.33|518.93|520.97|518.57|0
1639509310000|2021-12-14 19:15:10|521.15|518.75|522.21|519.81|522.21|519.81|521.15|518.75|0
1639509320000|2021-12-14 19:15:20|522.03|519.63|521.86|519.46|522.03|519.63|521.86|519.46|0
1639509330000|2021-12-14 19:15:30|521.94|519.54|522.21|519.81|522.21|519.81|521.94|519.54|0
1639509340000|2021-12-14 19:15:40|521.86|519.46|522.03|519.63|522.03|519.63|521.86|519.46|0
1639509350000|2021-12-14 19:15:50|521.86|519.46|522.39|519.99|522.56|520.16|521.86|519.46|0
1639509360000|2021-12-14 19:16:00|522.56|520.16|522.74|520.34|522.74|520.34|522.56|520.16|0
1639509370000|2021-12-14 19:16:10|522.56|520.16|522.74|520.34|522.74|520.34|522.21|519.81|0
1639509380000|2021-12-14 19:16:20|522.56|520.16|522.39|519.99|522.56|520.16|522.39|519.99|0
1639509390000|2021-12-14 19:16:30|522.92|520.52|522.74|520.34|522.92|520.52|522.74|520.34|0
1639509400000|2021-12-14 19:16:40|522.65|520.25|522.74|520.34|522.74|520.34|522.65|520.25|0
1639509410000|2021-12-14 19:16:50|522.65|520.25|522.39|519.99|522.65|520.25|522.39|519.99|0
1639509420000|2021-12-14 19:17:00|522.56|520.16|522.39|519.99|522.74|520.34|522.39|519.99|0
1639509430000|2021-12-14 19:17:10|522.21|519.81|521.5|519.1|522.21|519.81|521.5|519.1|0
1639509440000|2021-12-14 19:17:20|521.68|519.28|521.5|519.1|521.68|519.28|521.5|519.1|0
1639509450000|2021-12-14 19:17:30|521.86|519.46|522.03|519.63|522.21|519.81|521.86|519.46|0
1639509460000|2021-12-14 19:17:40|521.86|519.46|522.03|519.63|522.03|519.63|521.86|519.46|0
1639509470000|2021-12-14 19:17:50|521.59|519.19|522.03|519.63|522.03|519.63|521.59|519.19|0
1639509480000|2021-12-14 19:18:00|521.86|519.46|521.5|519.1|521.86|519.46|521.5|519.1|0
1639509490000|2021-12-14 19:18:10|521.33|518.93|521.33|518.93|521.68|519.28|521.33|518.93|0
1639509500000|2021-12-14 19:18:20|521.15|518.75|521.5|519.1|521.68|519.28|521.15|518.75|0
1639509510000|2021-12-14 19:18:30|521.68|519.28|521.5|519.1|521.68|519.28|521.5|519.1|0
1639509520000|2021-12-14 19:18:40|521.68|519.28|521.5|519.1|521.68|519.28|521.5|519.1|0
1639509530000|2021-12-14 19:18:50|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1639509540000|2021-12-14 19:19:00|521.5|519.1|521.33|518.93|521.68|519.28|521.15|518.75|0
1639509550000|2021-12-14 19:19:10|521.5|519.1|522.21|519.81|522.21|519.81|521.5|519.1|0
1639509560000|2021-12-14 19:19:20|522.39|519.99|522.03|519.63|522.39|519.99|522.03|519.63|0
1639509570000|2021-12-14 19:19:30|521.85|519.45|521.5|519.1|522.03|519.63|521.5|519.1|0
1639509580000|2021-12-14 19:19:40|521.68|519.28|521.85|519.45|521.85|519.45|521.68|519.28|0
1639509590000|2021-12-14 19:19:50|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1639509600000|2021-12-14 19:20:00|522.21|519.81|522.56|520.16|522.74|520.34|522.21|519.81|0
1639509610000|2021-12-14 19:20:10|522.21|519.81|521.5|519.1|522.21|519.81|521.5|519.1|0
1639509620000|2021-12-14 19:20:20|521.85|519.45|521.68|519.28|521.85|519.45|521.68|519.28|0
1639509630000|2021-12-14 19:20:30|521.5|519.1|520.79|518.39|521.5|519.1|520.79|518.39|0
1639509640000|2021-12-14 19:20:40|520.97|518.57|520.97|518.57|520.97|518.57|520.79|518.39|0
1639509650000|2021-12-14 19:20:50|521.15|518.75|520.97|518.57|521.15|518.75|520.97|518.57|0
1639509660000|2021-12-14 19:21:00|520.79|518.39|520.09|517.69|520.79|518.39|520.09|517.69|0
1639509670000|2021-12-14 19:21:10|519.91|517.51|520.09|517.69|520.09|517.69|519.91|517.51|0
1639509680000|2021-12-14 19:21:20|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1639509690000|2021-12-14 19:21:30|520.09|517.69|520.26|517.86|520.26|517.86|520.09|517.69|0
1639509700000|2021-12-14 19:21:40|520.44|518.04|520.62|518.22|520.62|518.22|520.44|518.04|0
1639509710000|2021-12-14 19:21:50|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1639509720000|2021-12-14 19:22:00|520.97|518.57|521.15|518.75|521.32|518.92|520.97|518.57|0
1639509730000|2021-12-14 19:22:10|521.32|518.92|521.68|519.28|521.68|519.28|521.32|518.92|0
1639509740000|2021-12-14 19:22:20|521.85|519.45|521.85|519.45|521.85|519.45|521.68|519.28|0
1639509750000|2021-12-14 19:22:30|522.03|519.63|522.03|519.63|522.03|519.63|521.85|519.45|0
1639509760000|2021-12-14 19:22:40|521.85|519.45|521.68|519.28|521.85|519.45|521.5|519.1|0
1639509770000|2021-12-14 19:22:50|521.5|519.1|521.5|519.1|521.85|519.45|521.5|519.1|0
1639509780000|2021-12-14 19:23:00|521.85|519.45|522.56|520.16|522.56|520.16|521.85|519.45|0
1639509790000|2021-12-14 19:23:10|522.91|520.51|522.74|520.34|522.91|520.51|522.56|520.16|0
1639509800000|2021-12-14 19:23:20|522.91|520.51|522.74|520.34|523.27|520.87|522.74|520.34|0
1639509810000|2021-12-14 19:23:30|522.56|520.16|522.21|519.81|522.56|520.16|522.21|519.81|0
1639509820000|2021-12-14 19:23:40|522.38|519.98|522.21|519.81|522.74|520.34|522.21|519.81|0
1639509830000|2021-12-14 19:23:50|522.38|519.98|522.03|519.63|522.38|519.98|522.03|519.63|0
1639509850000|2021-12-14 19:24:10|521.85|519.45|522.38|519.98|522.38|519.98|521.85|519.45|0
1639509860000|2021-12-14 19:24:20|522.91|520.51|522.74|520.34|522.91|520.51|522.56|520.16|0
1639509870000|2021-12-14 19:24:30|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1639509880000|2021-12-14 19:24:40|523.27|520.87|523.44|521.04|523.44|521.04|523.27|520.87|0
1639509890000|2021-12-14 19:24:50|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1639509900000|2021-12-14 19:25:00|523.44|521.04|523.27|520.87|523.44|521.04|523.27|520.87|0
1639509910000|2021-12-14 19:25:10|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1639509920000|2021-12-14 19:25:20|523.62|521.22|524.06|521.66|524.06|521.66|523.62|521.22|0
1639509930000|2021-12-14 19:25:30|524.15|521.75|524.15|521.75|524.33|521.93|524.15|521.75|0
1639509940000|2021-12-14 19:25:40|523.97|521.57|523.62|521.22|523.97|521.57|523.27|520.87|0
1639509950000|2021-12-14 19:25:50|523.44|521.04|523.09|520.69|523.44|521.04|523.09|520.69|0
1639509960000|2021-12-14 19:26:00|522.56|520.16|522.74|520.34|522.91|520.51|522.56|520.16|0
1639509970000|2021-12-14 19:26:10|522.38|519.98|522.91|520.51|522.91|520.51|522.2|519.8|0
1639509980000|2021-12-14 19:26:20|522.73|520.33|522.64|520.24|522.73|520.33|522.64|520.24|0
1639509990000|2021-12-14 19:26:30|522.73|520.33|522.03|519.63|522.73|520.33|522.03|519.63|0
1639510000000|2021-12-14 19:26:40|522.2|519.8|522.2|519.8|522.2|519.8|522.03|519.63|0
1639510010000|2021-12-14 19:26:50|522.03|519.63|521.85|519.45|522.03|519.63|521.85|519.45|0
1639510020000|2021-12-14 19:27:00|521.67|519.27|521.67|519.27|521.85|519.45|521.5|519.1|0
1639510030000|2021-12-14 19:27:10|521.85|519.45|521.5|519.1|521.85|519.45|521.5|519.1|0
1639510040000|2021-12-14 19:27:20|521.85|519.45|521.67|519.27|521.85|519.45|521.67|519.27|0
1639510050000|2021-12-14 19:27:30|521.85|519.45|521.85|519.45|522.03|519.63|521.85|519.45|0
1639510060000|2021-12-14 19:27:40|521.67|519.27|521.85|519.45|522.03|519.63|521.67|519.27|0
1639510070000|2021-12-14 19:27:50|522.03|519.63|521.85|519.45|522.03|519.63|521.67|519.27|0
1639510080000|2021-12-14 19:28:00|521.67|519.27|521.67|519.27|521.67|519.27|521.5|519.1|0
1639510090000|2021-12-14 19:28:10|521.5|519.1|521.32|518.92|521.5|519.1|521.32|518.92|0
1639510100000|2021-12-14 19:28:20|521.5|519.1|521.67|519.27|521.67|519.27|521.32|518.92|0
1639510110000|2021-12-14 19:28:30|522.03|519.63|521.85|519.45|522.03|519.63|521.85|519.45|0
1639510120000|2021-12-14 19:28:40|522.03|519.63|521.85|519.45|522.03|519.63|521.67|519.27|0
1639510130000|2021-12-14 19:28:50|521.67|519.27|521.67|519.27|521.85|519.45|521.67|519.27|0
1639510140000|2021-12-14 19:29:00|521.85|519.45|522.03|519.63|522.38|519.98|521.85|519.45|0
1639510150000|2021-12-14 19:29:10|521.85|519.45|522.03|519.63|522.2|519.8|521.85|519.45|0
1639510160000|2021-12-14 19:29:20|521.85|519.45|521.5|519.1|521.85|519.45|521.5|519.1|0
1639510170000|2021-12-14 19:29:30|521.14|518.74|521.32|518.92|521.32|518.92|521.14|518.74|0
1639510180000|2021-12-14 19:29:40|522.03|519.63|522.03|519.63|522.03|519.63|521.85|519.45|0
1639510190000|2021-12-14 19:29:50|521.67|519.27|522.03|519.63|522.03|519.63|521.67|519.27|0
1639510200000|2021-12-14 19:30:00|521.5|519.1|521.14|518.74|521.5|519.1|521.14|518.74|0
1639510210000|2021-12-14 19:30:10|521.85|519.45|521.14|518.74|521.85|519.45|521.14|518.74|0
1639510220000|2021-12-14 19:30:20|521.32|518.92|521.5|519.1|521.67|519.27|521.32|518.92|0
1639510230000|2021-12-14 19:30:30|521.32|518.92|521.67|519.27|521.67|519.27|521.32|518.92|0
1639510240000|2021-12-14 19:30:40|522.03|519.63|521.14|518.74|522.03|519.63|521.14|518.74|0
1639510250000|2021-12-14 19:30:50|520.79|518.39|520.97|518.57|521.14|518.74|520.79|518.39|0
1639510260000|2021-12-14 19:31:00|521.14|518.74|521.4|519|521.4|519|521.14|518.74|0
1639510270000|2021-12-14 19:31:10|521.32|518.92|520.61|518.21|521.32|518.92|520.61|518.21|0
1639510280000|2021-12-14 19:31:20|520.79|518.39|521.32|518.92|521.32|518.92|520.79|518.39|0
1639510290000|2021-12-14 19:31:30|521.14|518.74|521.32|518.92|521.32|518.92|521.14|518.74|0
1639510300000|2021-12-14 19:31:40|521.14|518.74|521.5|519.1|521.5|519.1|521.14|518.74|0
1639510310000|2021-12-14 19:31:50|521.85|519.45|522.02|519.62|522.2|519.8|521.85|519.45|0
1639510320000|2021-12-14 19:32:00|522.29|519.89|522.2|519.8|522.38|519.98|522.2|519.8|0
1639510330000|2021-12-14 19:32:10|522.38|519.98|522.2|519.8|522.38|519.98|522.2|519.8|0
1639510340000|2021-12-14 19:32:20|522.02|519.62|522.02|519.62|522.02|519.62|521.85|519.45|0
1639510350000|2021-12-14 19:32:30|522.2|519.8|522.38|519.98|522.55|520.15|522.2|519.8|0
1639510360000|2021-12-14 19:32:40|522.55|520.15|522.38|519.98|522.55|520.15|522.38|519.98|0
1639510370000|2021-12-14 19:32:50|522.55|520.15|522.38|519.98|522.55|520.15|522.2|519.8|0
1639510380000|2021-12-14 19:33:00|522.55|520.15|522.91|520.51|522.91|520.51|522.2|519.8|0
1639510390000|2021-12-14 19:33:10|523.08|520.68|522.55|520.15|523.08|520.68|522.55|520.15|0
1639510400000|2021-12-14 19:33:20|522.38|519.98|522.2|519.8|522.38|519.98|522.02|519.62|0
1639510410000|2021-12-14 19:33:30|522.02|519.62|522.2|519.8|522.38|519.98|522.02|519.62|0
1639510420000|2021-12-14 19:33:40|522.55|520.15|522.55|520.15|522.55|520.15|522.38|519.98|0
1639510430000|2021-12-14 19:33:50|522.38|519.98|522.73|520.33|522.73|520.33|522.38|519.98|0
1639510440000|2021-12-14 19:34:00|522.55|520.15|522.73|520.33|522.91|520.51|522.38|519.98|0
1639510450000|2021-12-14 19:34:10|522.91|520.51|522.91|520.51|522.91|520.51|522.73|520.33|0
1639510460000|2021-12-14 19:34:20|523.26|520.86|523.62|521.22|523.62|521.22|523.26|520.86|0
1639510470000|2021-12-14 19:34:30|523.44|521.04|523.7|521.3|523.79|521.39|523.44|521.04|0
1639510480000|2021-12-14 19:34:40|523.97|521.57|524.68|522.28|524.68|522.28|523.97|521.57|0
1639510490000|2021-12-14 19:34:50|524.5|522.1|523.97|521.57|524.5|522.1|523.97|521.57|0
1639510500000|2021-12-14 19:35:00|523.79|521.39|523.08|520.68|523.79|521.39|523.08|520.68|0
1639510510000|2021-12-14 19:35:10|522.55|520.15|521.85|519.45|522.55|520.15|521.85|519.45|0
1639510520000|2021-12-14 19:35:20|522.02|519.62|521.85|519.45|522.02|519.62|521.67|519.27|0
1639510530000|2021-12-14 19:35:30|522.38|519.98|522.02|519.62|522.38|519.98|522.02|519.62|0
1639510540000|2021-12-14 19:35:40|522.2|519.8|522.02|519.62|522.38|519.98|522.02|519.62|0
1639510550000|2021-12-14 19:35:50|521.85|519.45|522.02|519.62|522.02|519.62|521.67|519.27|0
1639510560000|2021-12-14 19:36:00|522.55|520.15|522.38|519.98|522.55|520.15|522.2|519.8|0
1639510570000|2021-12-14 19:36:10|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1639510580000|2021-12-14 19:36:20|522.2|519.8|522.2|519.8|522.38|519.98|522.2|519.8|0
1639510590000|2021-12-14 19:36:30|522.38|519.98|522.55|520.15|522.55|520.15|522.2|519.8|0
1639510600000|2021-12-14 19:36:40|522.73|520.33|522.73|520.33|522.73|520.33|522.55|520.15|0
1639510610000|2021-12-14 19:36:50|522.91|520.51|523.08|520.68|523.26|520.86|522.91|520.51|0
1639510620000|2021-12-14 19:37:00|522.91|520.51|523.08|520.68|523.08|520.68|522.91|520.51|0
1639510630000|2021-12-14 19:37:10|522.91|520.51|523.08|520.68|523.08|520.68|522.91|520.51|0
1639510640000|2021-12-14 19:37:20|522.99|520.59|523.08|520.68|523.08|520.68|522.99|520.59|0
1639510650000|2021-12-14 19:37:30|523.26|520.86|523.44|521.04|523.44|521.04|523.26|520.86|0
1639510660000|2021-12-14 19:37:40|523.79|521.39|523.97|521.57|523.97|521.57|523.79|521.39|0
1639510670000|2021-12-14 19:37:50|524.14|521.74|524.32|521.92|524.32|521.92|524.14|521.74|0
1639510680000|2021-12-14 19:38:00|524.5|522.1|524.32|521.92|524.5|522.1|524.32|521.92|0
1639510690000|2021-12-14 19:38:10|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1639510700000|2021-12-14 19:38:20|523.97|521.57|523.79|521.39|523.97|521.57|523.79|521.39|0
1639510710000|2021-12-14 19:38:30|524.14|521.74|524.14|521.74|524.32|521.92|524.14|521.74|0
1639510720000|2021-12-14 19:38:40|523.97|521.57|523.61|521.21|524.14|521.74|523.61|521.21|0
1639510730000|2021-12-14 19:38:50|523.79|521.39|523.79|521.39|523.79|521.39|523.79|521.39|0
1639510740000|2021-12-14 19:39:00|523.97|521.57|523.61|521.21|523.97|521.57|523.61|521.21|0
1639510750000|2021-12-14 19:39:10|523.44|521.04|523.61|521.21|523.61|521.21|523.44|521.04|0
1639510760000|2021-12-14 19:39:20|523.44|521.04|523.44|521.04|523.61|521.21|523.44|521.04|0
1639510770000|2021-12-14 19:39:30|522.9|520.5|523.08|520.68|523.08|520.68|522.9|520.5|0
1639510780000|2021-12-14 19:39:40|522.9|520.5|522.9|520.5|522.9|520.5|522.73|520.33|0
1639510790000|2021-12-14 19:39:50|522.73|520.33|523.26|520.86|523.26|520.86|522.73|520.33|0
1639510800000|2021-12-14 19:40:00|523.61|521.21|524.5|522.1|524.5|522.1|523.61|521.21|0
1639510810000|2021-12-14 19:40:10|524.32|521.92|524.32|521.92|524.5|522.1|524.14|521.74|0
1639510820000|2021-12-14 19:40:20|524.5|522.1|524.5|522.1|524.67|522.27|524.5|522.1|0
1639510830000|2021-12-14 19:40:30|524.67|522.27|525.21|522.81|525.21|522.81|524.67|522.27|0
1639510840000|2021-12-14 19:40:40|525.38|522.98|525.38|522.98|525.38|522.98|525.21|522.81|0
1639510850000|2021-12-14 19:40:50|525.56|523.16|525.56|523.16|525.56|523.16|525.38|522.98|0
1639510860000|2021-12-14 19:41:00|525.38|522.98|524.5|522.1|525.38|522.98|524.5|522.1|0
1639510870000|2021-12-14 19:41:10|524.14|521.74|524.32|521.92|524.32|521.92|524.14|521.74|0
1639510880000|2021-12-14 19:41:20|524.67|522.27|524.4|522|524.67|522.27|524.4|522|0
1639510890000|2021-12-14 19:41:30|524.5|522.1|523.61|521.21|524.5|522.1|523.61|521.21|0
1639510900000|2021-12-14 19:41:40|523.43|521.03|523.26|520.86|523.43|521.03|523.08|520.68|0
1639510910000|2021-12-14 19:41:50|523.79|521.39|523.96|521.56|523.96|521.56|523.79|521.39|0
1639510920000|2021-12-14 19:42:00|523.79|521.39|523.96|521.56|523.96|521.56|523.61|521.21|0
1639510930000|2021-12-14 19:42:10|523.79|521.39|523.43|521.03|523.79|521.39|523.26|520.86|0
1639510940000|2021-12-14 19:42:20|523.26|520.86|523.08|520.68|523.26|520.86|523.08|520.68|0
1639510950000|2021-12-14 19:42:30|522.73|520.33|522.9|520.5|523.26|520.86|522.73|520.33|0
1639510960000|2021-12-14 19:42:40|523.26|520.86|523.08|520.68|523.26|520.86|523.08|520.68|0
1639510970000|2021-12-14 19:42:50|523.43|521.03|523.79|521.39|523.79|521.39|523.43|521.03|0
1639510980000|2021-12-14 19:43:00|523.61|521.21|523.61|521.21|523.61|521.21|523.43|521.03|0
1639510990000|2021-12-14 19:43:10|523.43|521.03|523.43|521.03|523.43|521.03|523.26|520.86|0
1639511000000|2021-12-14 19:43:20|523.61|521.21|523.26|520.86|523.61|521.21|523.16|520.76|0
1639511010000|2021-12-14 19:43:30|523.43|521.03|523.61|521.21|523.61|521.21|523.43|521.03|0
1639511020000|2021-12-14 19:43:40|523.79|521.39|523.79|521.39|523.96|521.56|523.79|521.39|0
1639511030000|2021-12-14 19:43:50|523.96|521.56|524.14|521.74|524.14|521.74|523.79|521.39|0
1639511040000|2021-12-14 19:44:00|524.5|522.1|524.67|522.27|524.85|522.45|524.32|521.92|0
1639511050000|2021-12-14 19:44:10|525.03|522.63|525.03|522.63|525.2|522.8|525.03|522.63|0
1639511060000|2021-12-14 19:44:20|524.85|522.45|525.03|522.63|525.11|522.71|524.85|522.45|0
1639511070000|2021-12-14 19:44:30|525.56|523.16|525.38|522.98|525.56|523.16|525.38|522.98|0
1639511080000|2021-12-14 19:44:40|525.56|523.16|525.38|522.98|525.56|523.16|525.2|522.8|0
1639511090000|2021-12-14 19:44:50|525.56|523.16|525.2|522.8|525.56|523.16|525.2|522.8|0
1639511100000|2021-12-14 19:45:00|525.03|522.63|525.03|522.63|525.03|522.63|524.85|522.45|0
1639511110000|2021-12-14 19:45:10|525.2|522.8|525.2|522.8|525.2|522.8|525.2|522.8|0
1639511120000|2021-12-14 19:45:20|525.38|522.98|525.56|523.16|525.56|523.16|525.38|522.98|0
1639511130000|2021-12-14 19:45:30|525.73|523.33|526.27|523.87|526.27|523.87|525.73|523.33|0
1639511140000|2021-12-14 19:45:40|526.44|524.04|526.27|523.87|526.62|524.22|526.27|523.87|0
1639511150000|2021-12-14 19:45:50|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1639511160000|2021-12-14 19:46:00|526.27|523.87|526.27|523.87|526.27|523.87|526.09|523.69|0
1639511170000|2021-12-14 19:46:10|526.44|524.04|526.09|523.69|526.44|524.04|526.09|523.69|0
1639511180000|2021-12-14 19:46:20|526.44|524.04|526.62|524.22|526.62|524.22|526.27|523.87|0
1639511190000|2021-12-14 19:46:30|526.35|523.95|526.27|523.87|526.35|523.95|525.91|523.51|0
1639511200000|2021-12-14 19:46:40|526.44|524.04|526.44|524.04|526.8|524.4|526.44|524.04|0
1639511210000|2021-12-14 19:46:50|526.27|523.87|525.56|523.16|526.27|523.87|525.56|523.16|0
1639511220000|2021-12-14 19:47:00|525.38|522.98|526.09|523.69|526.09|523.69|525.2|522.8|0
1639511230000|2021-12-14 19:47:10|526.27|523.87|525.91|523.51|526.44|524.04|525.91|523.51|0
1639511240000|2021-12-14 19:47:20|526.09|523.69|525.56|523.16|526.09|523.69|525.56|523.16|0
1639511250000|2021-12-14 19:47:30|525.38|522.98|525.56|523.16|525.56|523.16|525.38|522.98|0
1639511260000|2021-12-14 19:47:40|525.38|522.98|525.38|522.98|525.38|522.98|525.2|522.8|0
1639511270000|2021-12-14 19:47:50|525.56|523.16|525.56|523.16|525.73|523.33|525.56|523.16|0
1639511280000|2021-12-14 19:48:00|525.38|522.98|525.2|522.8|525.38|522.98|525.2|522.8|0
1639511290000|2021-12-14 19:48:10|525.02|522.62|525.56|523.16|525.56|523.16|525.02|522.62|0
1639511300000|2021-12-14 19:48:20|525.38|522.98|525.38|522.98|525.56|523.16|525.38|522.98|0
1639511310000|2021-12-14 19:48:30|524.85|522.45|524.67|522.27|525.02|522.62|524.67|522.27|0
1639511320000|2021-12-14 19:48:40|524.32|521.92|524.32|521.92|524.49|522.09|524.32|521.92|0
1639511330000|2021-12-14 19:48:50|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1639511340000|2021-12-14 19:49:00|523.96|521.56|524.32|521.92|524.32|521.92|523.96|521.56|0
1639511350000|2021-12-14 19:49:10|524.49|522.09|524.67|522.27|524.85|522.45|524.49|522.09|0
1639511360000|2021-12-14 19:49:20|524.85|522.45|524.32|521.92|524.85|522.45|524.32|521.92|0
1639511370000|2021-12-14 19:49:30|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1639511380000|2021-12-14 19:49:40|523.78|521.38|523.96|521.56|523.96|521.56|523.78|521.38|0
1639511390000|2021-12-14 19:49:50|524.31|521.91|524.14|521.74|524.31|521.91|524.14|521.74|0
1639511400000|2021-12-14 19:50:00|523.96|521.56|523.96|521.56|523.96|521.56|523.78|521.38|0
1639511410000|2021-12-14 19:50:10|523.78|521.38|524.14|521.74|524.14|521.74|523.61|521.21|0
1639511420000|2021-12-14 19:50:20|523.96|521.56|523.78|521.38|524.14|521.74|523.78|521.38|0
1639511430000|2021-12-14 19:50:30|523.96|521.56|523.96|521.56|523.96|521.56|523.78|521.38|0
1639511440000|2021-12-14 19:50:40|523.78|521.38|523.43|521.03|523.78|521.38|523.43|521.03|0
1639511450000|2021-12-14 19:50:50|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1639511460000|2021-12-14 19:51:00|523.43|521.03|523.78|521.38|523.78|521.38|523.43|521.03|0
1639511470000|2021-12-14 19:51:10|523.96|521.56|523.96|521.56|523.96|521.56|523.08|520.68|0
1639511480000|2021-12-14 19:51:20|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1639511490000|2021-12-14 19:51:30|523.96|521.56|523.34|520.94|523.96|521.56|523.34|520.94|0
1639511500000|2021-12-14 19:51:40|523.25|520.85|523.61|521.21|523.61|521.21|523.25|520.85|0
1639511510000|2021-12-14 19:51:50|523.43|521.03|523.08|520.68|523.43|521.03|522.9|520.5|0
1639511520000|2021-12-14 19:52:00|523.25|520.85|522.9|520.5|523.25|520.85|522.9|520.5|0
1639511530000|2021-12-14 19:52:10|523.08|520.68|522.72|520.32|523.08|520.68|522.72|520.32|0
1639511540000|2021-12-14 19:52:20|522.54|520.14|522.9|520.5|522.9|520.5|522.54|520.14|0
1639511550000|2021-12-14 19:52:30|523.07|520.67|523.07|520.67|523.07|520.67|523.07|520.67|0
1639511560000|2021-12-14 19:52:40|523.25|520.85|523.25|520.85|523.25|520.85|523.25|520.85|0
1639511570000|2021-12-14 19:52:50|523.43|521.03|523.25|520.85|523.43|521.03|523.07|520.67|0
1639511580000|2021-12-14 19:53:00|523.43|521.03|523.78|521.38|523.78|521.38|523.25|520.85|0
1639511590000|2021-12-14 19:53:10|523.87|521.47|524.04|521.64|524.14|521.74|523.87|521.47|0
1639511600000|2021-12-14 19:53:20|524.14|521.74|524.31|521.91|524.31|521.91|524.14|521.74|0
1639511610000|2021-12-14 19:53:30|524.49|522.09|524.67|522.27|524.67|522.27|524.49|522.09|0
1639511620000|2021-12-14 19:53:40|524.31|521.91|524.31|521.91|524.31|521.91|524.14|521.74|0
1639511630000|2021-12-14 19:53:50|524.14|521.74|523.96|521.56|524.31|521.91|523.96|521.56|0
1639511640000|2021-12-14 19:54:00|523.78|521.38|523.78|521.38|523.78|521.38|523.6|521.2|0
1639511650000|2021-12-14 19:54:10|523.6|521.2|523.6|521.2|523.78|521.38|523.6|521.2|0
1639511660000|2021-12-14 19:54:20|523.43|521.03|523.6|521.2|523.6|521.2|523.25|520.85|0
1639511670000|2021-12-14 19:54:30|523.43|521.03|523.43|521.03|523.43|521.03|523.25|520.85|0
1639511680000|2021-12-14 19:54:40|523.6|521.2|523.78|521.38|523.78|521.38|523.6|521.2|0
1639511690000|2021-12-14 19:54:50|523.6|521.2|524.14|521.74|524.14|521.74|523.6|521.2|0
1639511700000|2021-12-14 19:55:00|524.04|521.64|523.96|521.56|524.31|521.91|523.96|521.56|0
1639511710000|2021-12-14 19:55:10|524.31|521.91|523.25|520.85|524.31|521.91|523.25|520.85|0
1639511720000|2021-12-14 19:55:20|523.07|520.67|522.98|520.58|523.25|520.85|522.9|520.5|0
1639511730000|2021-12-14 19:55:30|523.07|520.67|523.25|520.85|523.6|521.2|523.07|520.67|0
1639511740000|2021-12-14 19:55:40|523.6|521.2|523.6|521.2|523.78|521.38|523.6|521.2|0
1639511750000|2021-12-14 19:55:50|523.96|521.56|524.49|522.09|524.49|522.09|523.96|521.56|0
1639511760000|2021-12-14 19:56:00|524.31|521.91|524.13|521.73|524.31|521.91|523.96|521.56|0
1639511770000|2021-12-14 19:56:10|524.49|522.09|524.31|521.91|524.49|522.09|524.31|521.91|0
1639511780000|2021-12-14 19:56:20|524.49|522.09|524.49|522.09|524.67|522.27|524.49|522.09|0
1639511790000|2021-12-14 19:56:30|524.31|521.91|524.84|522.44|524.84|522.44|524.31|521.91|0
1639511800000|2021-12-14 19:56:40|524.67|522.27|524.49|522.09|524.84|522.44|524.49|522.09|0
1639511810000|2021-12-14 19:56:50|524.67|522.27|524.49|522.09|524.67|522.27|524.49|522.09|0
1639511820000|2021-12-14 19:57:00|524.67|522.27|524.84|522.44|524.84|522.44|524.67|522.27|0
1639511830000|2021-12-14 19:57:10|525.02|522.62|524.67|522.27|525.02|522.62|524.67|522.27|0
1639511840000|2021-12-14 19:57:20|525.02|522.62|524.84|522.44|525.02|522.62|524.84|522.44|0
1639511850000|2021-12-14 19:57:30|525.02|522.62|525.37|522.97|525.37|522.97|525.02|522.62|0
1639511860000|2021-12-14 19:57:40|525.2|522.8|524.66|522.26|525.2|522.8|524.66|522.26|0
1639511870000|2021-12-14 19:57:50|524.49|522.09|524.66|522.26|524.66|522.26|524.49|522.09|0
1639511880000|2021-12-14 19:58:00|524.49|522.09|524.31|521.91|524.49|522.09|524.31|521.91|0
1639511890000|2021-12-14 19:58:10|524.13|521.73|523.78|521.38|524.31|521.91|523.78|521.38|0
1639511900000|2021-12-14 19:58:20|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1639511910000|2021-12-14 19:58:30|523.6|521.2|523.78|521.38|523.78|521.38|523.43|521.03|0
1639511920000|2021-12-14 19:58:40|523.96|521.56|524.13|521.73|524.13|521.73|523.96|521.56|0
1639511930000|2021-12-14 19:58:50|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1639511940000|2021-12-14 19:59:00|524.13|521.73|523.78|521.38|524.13|521.73|523.78|521.38|0
1639511950000|2021-12-14 19:59:10|524.31|521.91|524.84|522.44|525.02|522.62|524.31|521.91|0
1639511960000|2021-12-14 19:59:20|525.02|522.62|525.37|522.97|525.37|522.97|525.02|522.62|0
1639511970000|2021-12-14 19:59:30|525.73|523.33|525.2|522.8|525.73|523.33|525.2|522.8|0
1639511980000|2021-12-14 19:59:40|525.02|522.62|525.02|522.62|525.2|522.8|525.02|522.62|0
1639511990000|2021-12-14 19:59:50|525.37|522.97|525.55|523.15|525.55|523.15|525.37|522.97|0
1639512000000|2021-12-14 20:00:00|525.37|522.97|525.55|523.15|525.55|523.15|525.2|522.8|0
1639512010000|2021-12-14 20:00:10|525.9|523.5|526.79|524.39|526.79|524.39|525.9|523.5|0
1639512020000|2021-12-14 20:00:20|527.15|524.75|527.68|525.28|527.68|525.28|526.97|524.57|0
1639512030000|2021-12-14 20:00:30|527.5|525.1|527.32|524.92|527.68|525.28|527.32|524.92|0
1639512040000|2021-12-14 20:00:40|527.15|524.75|526.61|524.21|527.15|524.75|526.61|524.21|0
1639512050000|2021-12-14 20:00:50|526.79|524.39|526.97|524.57|526.97|524.57|526.79|524.39|0
1639512060000|2021-12-14 20:01:00|526.79|524.39|526.79|524.39|526.88|524.48|526.26|523.86|0
1639512070000|2021-12-14 20:01:10|526.61|524.21|527.32|524.92|527.32|524.92|526.61|524.21|0
1639512080000|2021-12-14 20:01:20|527.14|524.74|527.14|524.74|527.32|524.92|527.14|524.74|0
1639512090000|2021-12-14 20:01:30|527.32|524.92|526.97|524.57|527.32|524.92|526.97|524.57|0
1639512100000|2021-12-14 20:01:40|527.32|524.92|527.32|524.92|527.5|525.1|527.14|524.74|0
1639512110000|2021-12-14 20:01:50|527.14|524.74|526.97|524.57|527.14|524.74|526.97|524.57|0
1639512120000|2021-12-14 20:02:00|526.79|524.39|527.14|524.74|527.14|524.74|526.79|524.39|0
1639512130000|2021-12-14 20:02:10|527.32|524.92|527.68|525.28|527.68|525.28|527.32|524.92|0
1639512140000|2021-12-14 20:02:20|527.85|525.45|528.39|525.99|528.56|526.16|527.85|525.45|0
1639512150000|2021-12-14 20:02:30|527.85|525.45|527.5|525.1|527.85|525.45|527.5|525.1|0
1639512160000|2021-12-14 20:02:40|527.32|524.92|527.5|525.1|527.5|525.1|527.32|524.92|0
1639512170000|2021-12-14 20:02:50|527.32|524.92|527.5|525.1|527.68|525.28|527.32|524.92|0
1639512180000|2021-12-14 20:03:00|527.32|524.92|527.14|524.74|527.32|524.92|527.14|524.74|0
1639512190000|2021-12-14 20:03:10|527.32|524.92|527.32|524.92|527.5|525.1|527.32|524.92|0
1639512200000|2021-12-14 20:03:20|528.21|525.81|528.03|525.63|528.21|525.81|527.85|525.45|0
1639512210000|2021-12-14 20:03:30|527.85|525.45|528.03|525.63|528.03|525.63|527.85|525.45|0
1639512220000|2021-12-14 20:03:40|528.56|526.16|528.92|526.52|528.92|526.52|528.56|526.16|0
1639512230000|2021-12-14 20:03:50|529.45|527.05|529.81|527.41|529.81|527.41|529.45|527.05|0
1639512240000|2021-12-14 20:04:00|530.16|527.76|529.28|526.88|530.16|527.76|529.28|526.88|0
1639512250000|2021-12-14 20:04:10|529.63|527.23|529.63|527.23|529.63|527.23|529.45|527.05|0
1639512260000|2021-12-14 20:04:20|529.99|527.59|530.34|527.94|530.34|527.94|529.99|527.59|0
1639512270000|2021-12-14 20:04:30|529.99|527.59|529.63|527.23|529.99|527.59|529.63|527.23|0
1639512280000|2021-12-14 20:04:40|529.99|527.59|529.99|527.59|529.99|527.59|529.81|527.41|0
1639512290000|2021-12-14 20:04:50|529.81|527.41|530.16|527.76|530.16|527.76|529.81|527.41|0
1639512300000|2021-12-14 20:05:00|529.99|527.59|530.16|527.76|530.16|527.76|529.99|527.59|0
1639512310000|2021-12-14 20:05:10|530.34|527.94|530.34|527.94|530.34|527.94|530.34|527.94|0
1639512320000|2021-12-14 20:05:20|529.81|527.41|529.63|527.23|529.81|527.41|529.63|527.23|0
1639512330000|2021-12-14 20:05:30|529.45|527.05|529.27|526.87|529.45|527.05|529.27|526.87|0
1639512340000|2021-12-14 20:05:40|529.45|527.05|529.63|527.23|529.81|527.41|529.45|527.05|0
1639512350000|2021-12-14 20:05:50|529.45|527.05|528.15|525.75|529.45|527.05|528.15|525.75|0
1639512360000|2021-12-14 20:06:00|528.33|525.93|528.33|525.93|528.51|526.11|528.15|525.75|0
1639512370000|2021-12-14 20:06:10|527.97|525.57|529.04|526.64|529.04|526.64|527.97|525.57|0
1639512380000|2021-12-14 20:06:20|528.86|526.46|528.51|526.11|528.86|526.46|528.51|526.11|0
1639512390000|2021-12-14 20:06:30|528.69|526.29|528.69|526.29|528.86|526.46|528.69|526.29|0
1639512400000|2021-12-14 20:06:40|528.51|526.11|528.69|526.29|528.69|526.29|528.33|525.93|0
1639512410000|2021-12-14 20:06:50|528.51|526.11|528.69|526.29|528.69|526.29|528.51|526.11|0
1639512420000|2021-12-14 20:07:00|528.86|526.46|528.86|526.46|528.86|526.46|528.69|526.29|0
1639512430000|2021-12-14 20:07:10|528.77|526.37|529.04|526.64|529.04|526.64|528.69|526.29|0
1639512440000|2021-12-14 20:07:20|528.86|526.46|529.04|526.64|529.04|526.64|528.86|526.46|0
1639512450000|2021-12-14 20:07:30|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1639512460000|2021-12-14 20:07:40|529.22|526.82|528.69|526.29|529.22|526.82|528.69|526.29|0
1639512470000|2021-12-14 20:07:50|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1639512480000|2021-12-14 20:08:00|528.51|526.11|528.33|525.93|528.51|526.11|528.33|525.93|0
1639512490000|2021-12-14 20:08:10|528.15|525.75|528.15|525.75|528.15|525.75|527.97|525.57|0
1639512500000|2021-12-14 20:08:20|527.97|525.57|529.22|526.82|529.22|526.82|527.97|525.57|0
1639512510000|2021-12-14 20:08:30|529.04|526.64|528.68|526.28|529.04|526.64|528.68|526.28|0
1639512520000|2021-12-14 20:08:40|528.33|525.93|528.15|525.75|528.33|525.93|527.97|525.57|0
1639512530000|2021-12-14 20:08:50|527.97|525.57|528.15|525.75|528.33|525.93|527.97|525.57|0
1639512540000|2021-12-14 20:09:00|527.97|525.57|528.86|526.46|528.86|526.46|527.97|525.57|0
1639512550000|2021-12-14 20:09:10|528.51|526.11|528.86|526.46|528.86|526.46|528.51|526.11|0
1639512560000|2021-12-14 20:09:20|529.04|526.64|529.04|526.64|529.22|526.82|529.04|526.64|0
1639512570000|2021-12-14 20:09:30|529.4|527|530.82|528.42|530.82|528.42|529.4|527|0
1639512580000|2021-12-14 20:09:40|531|528.6|531|528.6|531|528.6|530.47|528.07|0
1639512590000|2021-12-14 20:09:50|531.36|528.96|531|528.6|531.36|528.96|531|528.6|0
1639512600000|2021-12-14 20:10:00|531.36|528.96|531.71|529.31|531.71|529.31|531.36|528.96|0
1639512610000|2021-12-14 20:10:10|531.54|529.14|531.71|529.31|531.71|529.31|531.54|529.14|0
1639512620000|2021-12-14 20:10:20|531.89|529.49|532.07|529.67|532.25|529.85|531.89|529.49|0
1639512630000|2021-12-14 20:10:30|532.25|529.85|532.43|530.03|532.78|530.38|532.07|529.67|0
1639512640000|2021-12-14 20:10:40|532.25|529.85|532.07|529.67|532.25|529.85|532.07|529.67|0
1639512650000|2021-12-14 20:10:50|531.89|529.49|531.18|528.78|531.89|529.49|531.18|528.78|0
1639512660000|2021-12-14 20:11:00|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1639512670000|2021-12-14 20:11:10|530.64|528.24|530.46|528.06|530.82|528.42|530.46|528.06|0
1639512680000|2021-12-14 20:11:20|530.29|527.89|530.11|527.71|530.29|527.89|530.11|527.71|0
1639512690000|2021-12-14 20:11:30|530.29|527.89|530.29|527.89|530.29|527.89|530.29|527.89|0
1639512700000|2021-12-14 20:11:40|530.11|527.71|530.29|527.89|530.29|527.89|530.11|527.71|0
1639512710000|2021-12-14 20:11:50|530.11|527.71|529.75|527.35|530.11|527.71|529.57|527.17|0
1639512720000|2021-12-14 20:12:00|529.93|527.53|529.75|527.35|529.93|527.53|529.75|527.35|0
1639512730000|2021-12-14 20:12:10|529.57|527.17|529.75|527.35|529.75|527.35|529.57|527.17|0
1639512740000|2021-12-14 20:12:20|530.11|527.71|530.11|527.71|530.11|527.71|529.75|527.35|0
1639512750000|2021-12-14 20:12:30|530.29|527.89|530.64|528.24|530.82|528.42|530.29|527.89|0
1639512760000|2021-12-14 20:12:40|530.46|528.06|529.93|527.53|530.46|528.06|529.93|527.53|0
1639512770000|2021-12-14 20:12:50|529.57|527.17|529.57|527.17|529.75|527.35|529.57|527.17|0
1639512780000|2021-12-14 20:13:00|529.39|526.99|529.22|526.82|529.39|526.99|529.22|526.82|0
1639512790000|2021-12-14 20:13:10|529.39|526.99|529.39|526.99|529.39|526.99|529.22|526.82|0
1639512800000|2021-12-14 20:13:20|529.22|526.82|529.04|526.64|529.22|526.82|529.04|526.64|0
1639512810000|2021-12-14 20:13:30|529.22|526.82|528.68|526.28|529.22|526.82|528.68|526.28|0
1639512820000|2021-12-14 20:13:40|528.86|526.46|528.86|526.46|529.04|526.64|528.86|526.46|0
1639512830000|2021-12-14 20:13:50|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1639512840000|2021-12-14 20:14:00|528.68|526.28|528.86|526.46|529.22|526.82|528.68|526.28|0
1639512850000|2021-12-14 20:14:10|529.22|526.82|529.39|526.99|529.57|527.17|529.22|526.82|0
1639512860000|2021-12-14 20:14:20|529.22|526.82|529.04|526.64|529.22|526.82|529.04|526.64|0
1639512870000|2021-12-14 20:14:30|529.39|526.99|529.22|526.82|529.39|526.99|529.04|526.64|0
1639512880000|2021-12-14 20:14:40|529.39|526.99|529.93|527.53|529.93|527.53|529.39|526.99|0
1639512890000|2021-12-14 20:14:50|530.11|527.71|529.93|527.53|530.11|527.71|529.93|527.53|0
1639512900000|2021-12-14 20:15:00|530.46|528.06|529.75|527.35|530.46|528.06|529.57|527.17|0
1639512910000|2021-12-14 20:15:10|529.93|527.53|530.28|527.88|530.28|527.88|529.93|527.53|0
1639512920000|2021-12-14 20:15:20|530.64|528.24|530.11|527.71|530.64|528.24|530.11|527.71|0
1639512930000|2021-12-14 20:15:30|530.28|527.88|529.39|526.99|530.28|527.88|529.39|526.99|0
1639512940000|2021-12-14 20:15:40|529.57|527.17|528.68|526.28|529.57|527.17|528.68|526.28|0
1639512950000|2021-12-14 20:15:50|528.86|526.46|529.22|526.82|529.22|526.82|528.86|526.46|0
1639512960000|2021-12-14 20:16:00|529.57|527.17|529.39|526.99|529.57|527.17|529.39|526.99|0
1639512970000|2021-12-14 20:16:10|528.86|526.46|528.86|526.46|529.04|526.64|528.86|526.46|0
1639512980000|2021-12-14 20:16:20|529.22|526.82|529.22|526.82|529.22|526.82|529.04|526.64|0
1639512990000|2021-12-14 20:16:30|529.21|526.81|528.86|526.46|529.21|526.81|528.86|526.46|0
1639513000000|2021-12-14 20:16:40|529.21|526.81|529.21|526.81|529.21|526.81|528.86|526.46|0
1639513010000|2021-12-14 20:16:50|529.04|526.64|529.12|526.72|529.12|526.72|528.86|526.46|0
1639513020000|2021-12-14 20:17:00|529.21|526.81|528.68|526.28|529.39|526.99|528.68|526.28|0
1639513030000|2021-12-14 20:17:10|528.5|526.1|529.21|526.81|529.21|526.81|528.5|526.1|0
1639513040000|2021-12-14 20:17:20|530.47|528.07|526.73|524.33|530.47|528.07|526.73|524.33|0
1639513050000|2021-12-14 20:17:30|527.09|524.69|529.86|527.46|529.86|527.46|527.09|524.69|0
1639513060000|2021-12-14 20:17:40|530.04|527.64|530.22|527.82|530.22|527.82|529.86|527.46|0
1639513070000|2021-12-14 20:17:50|530.04|527.64|529.86|527.46|530.04|527.64|529.68|527.28|0
1639513080000|2021-12-14 20:18:00|529.68|527.28|529.5|527.1|529.68|527.28|529.5|527.1|0
1639513090000|2021-12-14 20:18:10|529.68|527.28|530.39|527.99|530.39|527.99|529.68|527.28|0
1639513100000|2021-12-14 20:18:20|530.75|528.35|530.57|528.17|530.75|528.35|530.57|528.17|0
1639513110000|2021-12-14 20:18:30|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1639513120000|2021-12-14 20:18:40|530.21|527.81|530.57|528.17|530.57|528.17|530.21|527.81|0
1639513130000|2021-12-14 20:18:50|530.75|528.35|530.57|528.17|530.75|528.35|530.57|528.17|0
1639513140000|2021-12-14 20:19:00|530.39|527.99|530.75|528.35|530.93|528.53|530.39|527.99|0
1639513150000|2021-12-14 20:19:10|530.66|528.26|530.57|528.17|530.66|528.26|530.57|528.17|0
1639513160000|2021-12-14 20:19:20|530.93|528.53|530.75|528.35|530.93|528.53|530.75|528.35|0
1639513170000|2021-12-14 20:19:30|530.93|528.53|530.75|528.35|530.93|528.53|530.75|528.35|0
1639513180000|2021-12-14 20:19:40|530.93|528.53|531.46|529.06|531.46|529.06|530.93|528.53|0
1639513190000|2021-12-14 20:19:50|531.82|529.42|532|529.6|532|529.6|531.64|529.24|0
1639513200000|2021-12-14 20:20:00|531.46|529.06|531.28|528.88|531.46|529.06|531.28|528.88|0
1639513210000|2021-12-14 20:20:10|531.11|528.71|531.11|528.71|531.11|528.71|530.93|528.53|0
1639513220000|2021-12-14 20:20:20|530.75|528.35|529.68|527.28|530.75|528.35|529.68|527.28|0
1639513230000|2021-12-14 20:20:30|529.86|527.46|530.21|527.81|530.21|527.81|529.86|527.46|0
1639513240000|2021-12-14 20:20:40|530.39|527.99|532.36|529.96|532.36|529.96|530.39|527.99|0
1639513250000|2021-12-14 20:20:50|532|529.6|530.93|528.53|532.18|529.78|530.93|528.53|0
1639513260000|2021-12-14 20:21:00|530.57|528.17|530.75|528.35|530.93|528.53|530.57|528.17|0
1639513270000|2021-12-14 20:21:10|530.93|528.53|530.75|528.35|530.93|528.53|530.75|528.35|0
1639513280000|2021-12-14 20:21:20|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1639513290000|2021-12-14 20:21:30|530.75|528.35|530.39|527.99|530.75|528.35|530.39|527.99|0
1639513300000|2021-12-14 20:21:40|530.57|528.17|530.57|528.17|530.75|528.35|530.57|528.17|0
1639513310000|2021-12-14 20:21:50|530.75|528.35|530.57|528.17|530.75|528.35|530.57|528.17|0
1639513320000|2021-12-14 20:22:00|530.75|528.35|530.39|527.99|530.75|528.35|530.39|527.99|0
1639513330000|2021-12-14 20:22:10|530.93|528.53|530.57|528.17|530.93|528.53|530.39|527.99|0
1639513340000|2021-12-14 20:22:20|530.75|528.35|530.57|528.17|530.75|528.35|530.57|528.17|0
1639513350000|2021-12-14 20:22:30|530.75|528.35|531.28|528.88|531.28|528.88|530.75|528.35|0
1639513360000|2021-12-14 20:22:40|531.64|529.24|531.82|529.42|532|529.6|531.64|529.24|0
1639513370000|2021-12-14 20:22:50|532|529.6|531.64|529.24|532|529.6|531.64|529.24|0
1639513380000|2021-12-14 20:23:00|531.46|529.06|531.82|529.42|531.82|529.42|531.1|528.7|0
1639513390000|2021-12-14 20:23:10|531.46|529.06|531.1|528.7|531.46|529.06|531.1|528.7|0
1639513400000|2021-12-14 20:23:20|530.93|528.53|530.39|527.99|530.93|528.53|530.39|527.99|0
1639513410000|2021-12-14 20:23:30|530.75|528.35|530.93|528.53|531.1|528.7|530.75|528.35|0
1639513420000|2021-12-14 20:23:40|531.1|528.7|531.1|528.7|531.28|528.88|531.1|528.7|0
1639513430000|2021-12-14 20:23:50|530.93|528.53|531.1|528.7|531.1|528.7|530.93|528.53|0
1639513440000|2021-12-14 20:24:00|530.93|528.53|530.93|528.53|530.93|528.53|530.57|528.17|0
1639513450000|2021-12-14 20:24:10|530.75|528.35|531.46|529.06|531.46|529.06|530.75|528.35|0
1639513460000|2021-12-14 20:24:20|531.19|528.79|530.93|528.53|531.19|528.79|530.93|528.53|0
1639513470000|2021-12-14 20:24:30|531.28|528.88|531.46|529.06|531.46|529.06|531.1|528.7|0
1639513480000|2021-12-14 20:24:40|531.64|529.24|531.64|529.24|531.82|529.42|531.64|529.24|0
1639513490000|2021-12-14 20:24:50|531.46|529.06|531.28|528.88|531.46|529.06|531.19|528.79|0
1639513500000|2021-12-14 20:25:00|531.64|529.24|532|529.6|532.17|529.77|531.64|529.24|0
1639513510000|2021-12-14 20:25:10|531.82|529.42|531.64|529.24|531.82|529.42|531.46|529.06|0
1639513520000|2021-12-14 20:25:20|531.82|529.42|531.82|529.42|532|529.6|531.82|529.42|0
1639513530000|2021-12-14 20:25:30|532.17|529.77|531.82|529.42|532.17|529.77|531.82|529.42|0
1639513540000|2021-12-14 20:25:40|532|529.6|532.17|529.77|532.17|529.77|532|529.6|0
1639513550000|2021-12-14 20:25:50|532|529.6|532|529.6|532|529.6|532|529.6|0
1639513560000|2021-12-14 20:26:00|531.82|529.42|531.28|528.88|531.82|529.42|531.28|528.88|0
1639513570000|2021-12-14 20:26:10|531.46|529.06|531.82|529.42|531.82|529.42|531.46|529.06|0
1639513580000|2021-12-14 20:26:20|531.64|529.24|531.99|529.59|531.99|529.59|531.64|529.24|0
1639513590000|2021-12-14 20:26:30|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1639513600000|2021-12-14 20:26:40|531.99|529.59|531.99|529.59|531.99|529.59|531.82|529.42|0
1639513610000|2021-12-14 20:26:50|532.17|529.77|532.17|529.77|532.35|529.95|532.17|529.77|0
1639513620000|2021-12-14 20:27:00|531.99|529.59|531.99|529.59|532.17|529.77|531.99|529.59|0
1639513630000|2021-12-14 20:27:10|532.08|529.68|531.28|528.88|532.08|529.68|531.28|528.88|0
1639513640000|2021-12-14 20:27:20|531.1|528.7|531.1|528.7|531.46|529.06|531.1|528.7|0
1639513650000|2021-12-14 20:27:30|531.28|528.88|530.92|528.52|531.28|528.88|530.92|528.52|0
1639513660000|2021-12-14 20:27:40|531.1|528.7|530.75|528.35|531.1|528.7|530.75|528.35|0
1639513670000|2021-12-14 20:27:50|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1639513680000|2021-12-14 20:28:00|530.74|528.34|531.46|529.06|531.46|529.06|530.74|528.34|0
1639513690000|2021-12-14 20:28:10|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1639513700000|2021-12-14 20:28:20|531.82|529.42|533.24|530.84|533.24|530.84|531.82|529.42|0
1639513710000|2021-12-14 20:28:30|533.42|531.02|533.96|531.56|533.96|531.56|533.42|531.02|0
1639513720000|2021-12-14 20:28:40|533.78|531.38|533.96|531.56|533.96|531.56|533.78|531.38|0
1639513730000|2021-12-14 20:28:50|533.78|531.38|533.96|531.56|533.96|531.56|533.6|531.2|0
1639513740000|2021-12-14 20:29:00|533.78|531.38|533.78|531.38|533.78|531.38|533.42|531.02|0
1639513750000|2021-12-14 20:29:10|533.6|531.2|533.96|531.56|533.96|531.56|533.6|531.2|0
1639513760000|2021-12-14 20:29:20|533.78|531.38|533.96|531.56|533.96|531.56|533.78|531.38|0
1639513770000|2021-12-14 20:29:30|534.32|531.92|534.32|531.92|534.32|531.92|534.14|531.74|0
1639513780000|2021-12-14 20:29:40|534.5|532.1|534.67|532.27|534.85|532.45|534.5|532.1|0
1639513790000|2021-12-14 20:29:50|534.76|532.36|534.5|532.1|534.76|532.36|534.5|532.1|0
1639513800000|2021-12-14 20:30:00|534.14|531.74|533.96|531.56|534.67|532.27|533.96|531.56|0
1639513810000|2021-12-14 20:30:10|533.6|531.2|534.14|531.74|534.14|531.74|533.6|531.2|0
1639513820000|2021-12-14 20:30:20|533.6|531.2|533.24|530.84|533.78|531.38|533.24|530.84|0
1639513830000|2021-12-14 20:30:30|533.06|530.66|533.24|530.84|533.24|530.84|533.06|530.66|0
1639513840000|2021-12-14 20:30:40|533.42|531.02|533.96|531.56|533.96|531.56|533.42|531.02|0
1639513850000|2021-12-14 20:30:50|534.14|531.74|534.49|532.09|534.49|532.09|533.96|531.56|0
1639513860000|2021-12-14 20:31:00|534.32|531.92|534.67|532.27|534.85|532.45|534.32|531.92|0
1639513870000|2021-12-14 20:31:10|534.49|532.09|535.03|532.63|535.03|532.63|534.49|532.09|0
1639513880000|2021-12-14 20:31:20|534.85|532.45|535.03|532.63|535.03|532.63|534.67|532.27|0
1639513890000|2021-12-14 20:31:30|535.21|532.81|535.57|533.17|535.75|533.35|535.21|532.81|0
1639513900000|2021-12-14 20:31:40|535.75|533.35|535.75|533.35|535.75|533.35|535.39|532.99|0
1639513910000|2021-12-14 20:31:50|535.21|532.81|535.39|532.99|535.39|532.99|535.21|532.81|0
1639513920000|2021-12-14 20:32:00|535.57|533.17|535.57|533.17|535.57|533.17|535.39|532.99|0
1639513930000|2021-12-14 20:32:10|535.39|532.99|534.49|532.09|535.39|532.99|534.49|532.09|0
1639513940000|2021-12-14 20:32:20|534.32|531.92|534.85|532.45|534.85|532.45|534.32|531.92|0
1639513950000|2021-12-14 20:32:30|535.21|532.81|535.75|533.35|536.11|533.71|535.21|532.81|0
1639513960000|2021-12-14 20:32:40|535.57|533.17|535.57|533.17|535.75|533.35|535.57|533.17|0
1639513970000|2021-12-14 20:32:50|535.75|533.35|535.93|533.53|535.93|533.53|535.75|533.35|0
1639513980000|2021-12-14 20:33:00|535.75|533.35|535.57|533.17|535.75|533.35|535.57|533.17|0
1639513990000|2021-12-14 20:33:10|535.75|533.35|536.46|534.06|536.46|534.06|535.75|533.35|0
1639514000000|2021-12-14 20:33:20|536.28|533.88|536.1|533.7|536.46|534.06|536.1|533.7|0
1639514010000|2021-12-14 20:33:30|535.75|533.35|536.1|533.7|536.1|533.7|535.75|533.35|0
1639514020000|2021-12-14 20:33:40|536.01|533.61|536.28|533.88|536.28|533.88|536.01|533.61|0
1639514030000|2021-12-14 20:33:50|536.64|534.24|536.28|533.88|536.64|534.24|536.28|533.88|0
1639514040000|2021-12-14 20:34:00|536.1|533.7|535.75|533.35|536.28|533.88|535.75|533.35|0
1639514050000|2021-12-14 20:34:10|535.39|532.99|535.03|532.63|535.39|532.99|535.03|532.63|0
1639514060000|2021-12-14 20:34:20|535.21|532.81|534.85|532.45|535.21|532.81|534.67|532.27|0
1639514070000|2021-12-14 20:34:30|535.03|532.63|535.39|532.99|535.57|533.17|535.03|532.63|0
1639514080000|2021-12-14 20:34:40|534.85|532.45|535.03|532.63|535.03|532.63|534.31|531.91|0
1639514090000|2021-12-14 20:34:50|535.21|532.81|535.75|533.35|535.75|533.35|535.21|532.81|0
1639514100000|2021-12-14 20:35:00|535.92|533.52|535.92|533.52|536.1|533.7|535.92|533.52|0
1639514110000|2021-12-14 20:35:10|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1639514120000|2021-12-14 20:35:20|536.46|534.06|536.46|534.06|536.46|534.06|536.28|533.88|0
1639514130000|2021-12-14 20:35:30|536.82|534.42|536.82|534.42|536.82|534.42|536.64|534.24|0
1639514140000|2021-12-14 20:35:40|537|534.6|537.54|535.14|537.54|535.14|537|534.6|0
1639514150000|2021-12-14 20:35:50|537.72|535.32|537.36|534.96|537.72|535.32|537.36|534.96|0
1639514160000|2021-12-14 20:36:00|537|534.6|537.9|535.5|537.9|535.5|537|534.6|0
1639514170000|2021-12-14 20:36:10|537.72|535.32|538.08|535.68|538.08|535.68|537.72|535.32|0
1639514180000|2021-12-14 20:36:20|537.9|535.5|537.36|534.96|537.9|535.5|537.36|534.96|0
1639514190000|2021-12-14 20:36:30|537.72|535.32|537.54|535.14|537.72|535.32|537.54|535.14|0
1639514200000|2021-12-14 20:36:40|537.9|535.5|537.9|535.5|537.9|535.5|537.72|535.32|0
1639514210000|2021-12-14 20:36:50|537.54|535.14|537.54|535.14|537.72|535.32|537.54|535.14|0
1639514220000|2021-12-14 20:37:00|537.9|535.5|537.72|535.32|538.08|535.68|537.72|535.32|0
1639514230000|2021-12-14 20:37:10|537.36|534.96|537.36|534.96|537.54|535.14|537.36|534.96|0
1639514240000|2021-12-14 20:37:20|537.54|535.14|537.36|534.96|537.54|535.14|537.36|534.96|0
1639514250000|2021-12-14 20:37:30|536.64|534.24|535.92|533.52|536.64|534.24|535.92|533.52|0
1639514260000|2021-12-14 20:37:40|536.1|533.7|535.65|533.25|536.1|533.7|535.65|533.25|0
1639514270000|2021-12-14 20:37:50|535.57|533.17|536.1|533.7|536.1|533.7|535.57|533.17|0
1639514280000|2021-12-14 20:38:00|536.28|533.88|536.46|534.06|536.46|534.06|536.28|533.88|0
1639514290000|2021-12-14 20:38:10|536.64|534.24|536.46|534.06|536.64|534.24|536.46|534.06|0
1639514300000|2021-12-14 20:38:20|536.82|534.42|536.28|533.88|536.82|534.42|536.28|533.88|0
1639514310000|2021-12-14 20:38:30|536.1|533.7|536.46|534.06|536.46|534.06|536.1|533.7|0
1639514320000|2021-12-14 20:38:40|536.1|533.7|535.92|533.52|536.28|533.88|535.92|533.52|0
1639514330000|2021-12-14 20:38:50|535.74|533.34|535.39|532.99|535.74|533.34|535.03|532.63|0
1639514340000|2021-12-14 20:39:00|535.21|532.81|535.21|532.81|535.39|532.99|535.21|532.81|0
1639514350000|2021-12-14 20:39:10|535.03|532.63|534.85|532.45|535.03|532.63|534.67|532.27|0
1639514360000|2021-12-14 20:39:20|534.67|532.27|534.13|531.73|534.67|532.27|534.13|531.73|0
1639514370000|2021-12-14 20:39:30|533.95|531.55|533.6|531.2|533.95|531.55|533.6|531.2|0
1639514380000|2021-12-14 20:39:40|533.77|531.37|533.77|531.37|533.95|531.55|533.68|531.28|0
1639514390000|2021-12-14 20:39:50|533.95|531.55|534.13|531.73|534.13|531.73|533.95|531.55|0
1639514400000|2021-12-14 20:40:00|534.31|531.91|533.77|531.37|534.31|531.91|533.77|531.37|0
1639514410000|2021-12-14 20:40:10|533.95|531.55|533.77|531.37|533.95|531.55|533.77|531.37|0
1639514420000|2021-12-14 20:40:20|533.06|530.66|532.88|530.48|533.06|530.66|532.88|530.48|0
1639514430000|2021-12-14 20:40:30|533.24|530.84|533.24|530.84|533.24|530.84|533.06|530.66|0
1639514440000|2021-12-14 20:40:40|533.42|531.02|533.06|530.66|533.42|531.02|532.88|530.48|0
1639514450000|2021-12-14 20:40:50|533.68|531.28|534.13|531.73|534.13|531.73|533.68|531.28|0
1639514460000|2021-12-14 20:41:00|533.95|531.55|533.77|531.37|533.95|531.55|533.6|531.2|0
1639514470000|2021-12-14 20:41:10|534.13|531.73|534.31|531.91|534.31|531.91|533.77|531.37|0
1639514480000|2021-12-14 20:41:20|534.13|531.73|533.24|530.84|534.13|531.73|533.24|530.84|0
1639514490000|2021-12-14 20:41:30|533.42|531.02|532.7|530.3|533.42|531.02|532.7|530.3|0
1639514510000|2021-12-14 20:41:50|532.52|530.12|532.25|529.85|532.7|530.3|532.25|529.85|0
1639514520000|2021-12-14 20:42:00|532.17|529.77|533.28|530.88|533.28|530.88|532.17|529.77|0
1639514530000|2021-12-14 20:42:10|532.93|530.53|532.93|530.53|532.93|530.53|532.75|530.35|0
1639514540000|2021-12-14 20:42:20|532.57|530.17|532.03|529.63|532.57|530.17|532.03|529.63|0
1639514550000|2021-12-14 20:42:30|532.21|529.81|531.86|529.46|532.39|529.99|531.86|529.46|0
1639514560000|2021-12-14 20:42:40|532.03|529.63|532.57|530.17|532.75|530.35|532.03|529.63|0
1639514570000|2021-12-14 20:42:50|532.03|529.63|532.21|529.81|532.21|529.81|532.03|529.63|0
1639514580000|2021-12-14 20:43:00|532.12|529.72|532.39|529.99|532.57|530.17|532.12|529.72|0
1639514590000|2021-12-14 20:43:10|532.21|529.81|532.21|529.81|532.21|529.81|532.03|529.63|0
1639514600000|2021-12-14 20:43:20|532.03|529.63|531.86|529.46|532.03|529.63|531.68|529.28|0
1639514610000|2021-12-14 20:43:30|531.68|529.28|531.14|528.74|531.68|529.28|531.14|528.74|0
1639514620000|2021-12-14 20:43:40|530.61|528.21|530.79|528.39|530.79|528.39|530.43|528.03|0
1639514630000|2021-12-14 20:43:50|530.61|528.21|530.61|528.21|530.79|528.39|530.61|528.21|0
1639514640000|2021-12-14 20:44:00|530.43|528.03|530.96|528.56|530.96|528.56|530.43|528.03|0
1639514650000|2021-12-14 20:44:10|531.14|528.74|531.14|528.74|531.32|528.92|530.96|528.56|0
1639514660000|2021-12-14 20:44:20|530.79|528.39|531.32|528.92|531.32|528.92|530.79|528.39|0
1639514670000|2021-12-14 20:44:30|531.68|529.28|531.86|529.46|531.86|529.46|531.5|529.1|0
1639514680000|2021-12-14 20:44:40|531.58|529.18|531.14|528.74|531.58|529.18|531.14|528.74|0
1639514690000|2021-12-14 20:44:50|530.61|528.21|530.25|527.85|530.61|528.21|530.25|527.85|0
1639514700000|2021-12-14 20:45:00|530.43|528.03|529.9|527.5|530.43|528.03|529.72|527.32|0
1639514710000|2021-12-14 20:45:10|529.72|527.32|529.72|527.32|529.9|527.5|529.54|527.14|0
1639514720000|2021-12-14 20:45:20|529.54|527.14|529.36|526.96|529.72|527.32|529.18|526.78|0
1639514730000|2021-12-14 20:45:30|530.07|527.67|529.72|527.32|530.07|527.67|529.72|527.32|0
1639514740000|2021-12-14 20:45:40|529.54|527.14|529.36|526.96|529.54|527.14|529.36|526.96|0
1639514750000|2021-12-14 20:45:50|529.18|526.78|529.36|526.96|529.36|526.96|529.18|526.78|0
1639514760000|2021-12-14 20:46:00|529.18|526.78|529.72|527.32|529.72|527.32|529.01|526.61|0
1639514770000|2021-12-14 20:46:10|529.54|527.14|530.07|527.67|530.07|527.67|529.54|527.14|0
1639514780000|2021-12-14 20:46:20|530.79|528.39|530.79|528.39|530.79|528.39|530.61|528.21|0
1639514790000|2021-12-14 20:46:30|530.25|527.85|530.25|527.85|530.43|528.03|530.07|527.67|0
1639514800000|2021-12-14 20:46:40|530.61|528.21|531.32|528.92|531.32|528.92|530.61|528.21|0
1639514810000|2021-12-14 20:46:50|531.5|529.1|531.14|528.74|531.5|529.1|531.14|528.74|0
1639514820000|2021-12-14 20:47:00|530.96|528.56|532.03|529.63|532.03|529.63|530.96|528.56|0
1639514830000|2021-12-14 20:47:10|532.39|529.99|532.21|529.81|532.39|529.99|532.21|529.81|0
1639514840000|2021-12-14 20:47:20|532.03|529.63|532.21|529.81|532.21|529.81|532.03|529.63|0
1639514850000|2021-12-14 20:47:30|531.5|529.1|532.39|529.99|532.39|529.99|531.5|529.1|0
1639514860000|2021-12-14 20:47:40|532.57|530.17|532.03|529.63|532.57|530.17|532.03|529.63|0
1639514870000|2021-12-14 20:47:50|531.68|529.28|531.32|528.92|531.68|529.28|531.32|528.92|0
1639514880000|2021-12-14 20:48:00|531.14|528.74|530.61|528.21|531.14|528.74|530.61|528.21|0
1639514890000|2021-12-14 20:48:10|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1639514900000|2021-12-14 20:48:20|530.61|528.21|530.43|528.03|530.61|528.21|530.34|527.94|0
1639514910000|2021-12-14 20:48:30|530.25|527.85|530.61|528.21|530.61|528.21|530.25|527.85|0
1639514920000|2021-12-14 20:48:40|530.25|527.85|530.43|528.03|530.43|528.03|530.25|527.85|0
1639514930000|2021-12-14 20:48:50|530.25|527.85|530.07|527.67|530.43|528.03|530.07|527.67|0
1639514940000|2021-12-14 20:49:00|530.25|527.85|530.07|527.67|530.25|527.85|530.07|527.67|0
1639514950000|2021-12-14 20:49:10|529.89|527.49|529.54|527.14|529.89|527.49|529.36|526.96|0
1639514960000|2021-12-14 20:49:20|529.18|526.78|528.91|526.51|529.18|526.78|528.91|526.51|0
1639514970000|2021-12-14 20:49:30|528.83|526.43|529.18|526.78|529.18|526.78|528.83|526.43|0
1639514980000|2021-12-14 20:49:40|528.83|526.43|528.29|525.89|528.83|526.43|528.29|525.89|0
1639514990000|2021-12-14 20:49:50|528.12|525.72|528.02|525.62|528.12|525.72|527.94|525.54|0
1639515000000|2021-12-14 20:50:00|528.73|526.33|529|526.6|529|526.6|528.29|525.89|0
1639515010000|2021-12-14 20:50:10|529.89|527.49|529|526.6|529.89|527.49|529|526.6|0
1639515020000|2021-12-14 20:50:20|528.83|526.43|529.18|526.78|529.18|526.78|528.83|526.43|0
1639515030000|2021-12-14 20:50:30|528.65|526.25|527.94|525.54|528.65|526.25|527.58|525.18|0
1639515040000|2021-12-14 20:50:40|528.29|525.89|528.83|526.43|529|526.6|528.29|525.89|0
1639515050000|2021-12-14 20:50:50|529|526.6|529.36|526.96|529.36|526.96|529|526.6|0
1639515060000|2021-12-14 20:51:00|529.72|527.32|529.89|527.49|529.89|527.49|529.54|527.14|0
1639515070000|2021-12-14 20:51:10|530.07|527.67|530.6|528.2|530.6|528.2|529.72|527.32|0
1639515080000|2021-12-14 20:51:20|530.25|527.85|530.25|527.85|530.25|527.85|529.54|527.14|0
1639515090000|2021-12-14 20:51:30|530.07|527.67|530.6|528.2|530.6|528.2|529.89|527.49|0
1639515100000|2021-12-14 20:51:40|530.25|527.85|529.89|527.49|530.25|527.85|529.89|527.49|0
1639515110000|2021-12-14 20:51:50|529.71|527.31|530.43|528.03|530.43|528.03|529.54|527.14|0
1639515120000|2021-12-14 20:52:00|530.07|527.67|530.43|528.03|530.6|528.2|530.07|527.67|0
1639515130000|2021-12-14 20:52:10|530.07|527.67|530.25|527.85|530.25|527.85|530.07|527.67|0
1639515140000|2021-12-14 20:52:20|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1639515150000|2021-12-14 20:52:30|529.36|526.96|528.83|526.43|529.36|526.96|528.83|526.43|0
1639515160000|2021-12-14 20:52:40|528.91|526.51|528.11|525.71|528.91|526.51|528.11|525.71|0
1639515170000|2021-12-14 20:52:50|528.29|525.89|530.43|528.03|530.43|528.03|527.76|525.36|0
1639515180000|2021-12-14 20:53:00|529.89|527.49|530.43|528.03|530.43|528.03|529.89|527.49|0
1639515190000|2021-12-14 20:53:10|530.96|528.56|530.78|528.38|530.96|528.56|530.6|528.2|0
1639515200000|2021-12-14 20:53:20|530.87|528.47|530.6|528.2|530.96|528.56|530.6|528.2|0
1639515210000|2021-12-14 20:53:30|530.51|528.11|530.25|527.85|530.51|528.11|530.25|527.85|0
1639515220000|2021-12-14 20:53:40|530.43|528.03|529.54|527.14|530.43|528.03|529.54|527.14|0
1639515230000|2021-12-14 20:53:50|528.82|526.42|528.82|526.42|528.82|526.42|528.65|526.25|0
1639515240000|2021-12-14 20:54:00|529|526.6|529.36|526.96|529.36|526.96|528.82|526.42|0
1639515250000|2021-12-14 20:54:10|529.18|526.78|529.54|527.14|529.54|527.14|529|526.6|0
1639515260000|2021-12-14 20:54:20|529.18|526.78|529|526.6|529.18|526.78|529|526.6|0
1639515270000|2021-12-14 20:54:30|528.82|526.42|528.65|526.25|529.18|526.78|528.65|526.25|0
1639515280000|2021-12-14 20:54:40|528.47|526.07|526.51|524.11|528.47|526.07|526.51|524.11|0
1639515290000|2021-12-14 20:54:50|525.98|523.58|525.81|523.41|525.98|523.58|525.45|523.05|0
1639515300000|2021-12-14 20:55:00|525.98|523.58|526.34|523.94|526.51|524.11|525.63|523.23|0
1639515310000|2021-12-14 20:55:10|526.51|524.11|526.51|524.11|526.69|524.29|526.51|524.11|0
1639515320000|2021-12-14 20:55:20|527.58|525.18|527.76|525.36|527.84|525.44|527.58|525.18|0
1639515330000|2021-12-14 20:55:30|527.93|525.53|528.11|525.71|528.11|525.71|527.93|525.53|0
1639515340000|2021-12-14 20:55:40|527.93|525.53|527.76|525.36|527.93|525.53|527.76|525.36|0
1639515350000|2021-12-14 20:55:50|528.11|525.71|528.29|525.89|528.29|525.89|527.58|525.18|0
1639515360000|2021-12-14 20:56:00|528.11|525.71|526.69|524.29|528.11|525.71|526.69|524.29|0
1639515370000|2021-12-14 20:56:10|526.87|524.47|526.95|524.55|527.05|524.65|526.87|524.47|0
1639515380000|2021-12-14 20:56:20|527.05|524.65|526.51|524.11|527.05|524.65|526.51|524.11|0
1639515390000|2021-12-14 20:56:30|526.69|524.29|526.51|524.11|526.69|524.29|526.51|524.11|0
1639515400000|2021-12-14 20:56:40|526.69|524.29|528.23|525.83|528.23|525.83|526.34|523.94|0
1639515410000|2021-12-14 20:56:50|528.41|526.01|528.76|526.36|528.76|526.36|528.41|526.01|0
1639515420000|2021-12-14 20:57:00|528.59|526.19|528.76|526.36|528.76|526.36|528.41|526.01|0
1639515430000|2021-12-14 20:57:10|528.85|526.45|529.2|526.8|529.29|526.89|528.85|526.45|0
1639515440000|2021-12-14 20:57:20|529.29|526.89|529.83|527.43|529.83|527.43|529.29|526.89|0
1639515450000|2021-12-14 20:57:30|530|527.6|528.94|526.54|530|527.6|528.94|526.54|0
1639515460000|2021-12-14 20:57:40|529.47|527.07|529.47|527.07|529.47|527.07|529.29|526.89|0
1639515470000|2021-12-14 20:57:50|529.83|527.43|529.65|527.25|529.83|527.43|529.65|527.25|0
1639515480000|2021-12-14 20:58:00|529.12|526.72|529.2|526.8|529.2|526.8|528.76|526.36|0
1639515490000|2021-12-14 20:58:10|529.29|526.89|528.52|526.12|529.29|526.89|528.52|526.12|0
1639515500000|2021-12-14 20:58:20|528.88|526.48|528.52|526.12|528.88|526.48|528.35|525.95|0
1639515510000|2021-12-14 20:58:30|527.64|525.24|528.17|525.77|528.17|525.77|527.64|525.24|0
1639515520000|2021-12-14 20:58:40|528.35|525.95|528.35|525.95|528.35|525.95|528.17|525.77|0
1639515530000|2021-12-14 20:58:50|528.52|526.12|528.52|526.12|528.52|526.12|528.35|525.95|0
1639515540000|2021-12-14 20:59:00|528.88|526.48|530.3|527.9|530.3|527.9|528.88|526.48|0
1639515550000|2021-12-14 20:59:10|530.48|528.08|530.83|528.43|531.01|528.61|530.48|528.08|0
1639515560000|2021-12-14 20:59:20|531.01|528.61|530.83|528.43|531.01|528.61|530.48|528.08|0
1639515570000|2021-12-14 20:59:30|531.01|528.61|531.37|528.97|531.37|528.97|531.01|528.61|0
1639515580000|2021-12-14 20:59:40|532.08|529.68|532.79|530.39|532.79|530.39|532.08|529.68|0
1639515590000|2021-12-14 20:59:50|532.97|530.57|533.5|531.1|533.5|531.1|532.97|530.57|0
1639515600000|2021-12-14 21:00:00|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1639515610000|2021-12-14 21:00:10|533.15|530.75|533.23|530.83|533.23|530.83|533.15|530.75|0
1639515620000|2021-12-14 21:00:20|533.15|530.75|532.97|530.57|533.15|530.75|532.97|530.57|0
1639515630000|2021-12-14 21:00:30|533.15|530.75|532.79|530.39|533.15|530.75|532.79|530.39|0
1639515640000|2021-12-14 21:00:40|532.25|529.85|532.25|529.85|532.25|529.85|532.08|529.68|0
1639515650000|2021-12-14 21:00:50|531.72|529.32|531.37|528.97|531.72|529.32|531.19|528.79|0
1639515660000|2021-12-14 21:01:00|530.83|528.43|531.19|528.79|531.37|528.97|530.83|528.43|0
1639515670000|2021-12-14 21:01:10|530.83|528.43|531.72|529.32|531.72|529.32|530.83|528.43|0
1639515680000|2021-12-14 21:01:20|531.54|529.14|531.9|529.5|531.9|529.5|531.54|529.14|0
1639515690000|2021-12-14 21:01:30|532.08|529.68|531.72|529.32|532.08|529.68|531.72|529.32|0
1639515700000|2021-12-14 21:01:40|531.54|529.14|532.08|529.68|532.08|529.68|531.54|529.14|0
1639515710000|2021-12-14 21:01:50|531.9|529.5|531.54|529.14|531.9|529.5|531.54|529.14|0
1639515720000|2021-12-14 21:02:00|531.19|528.79|531.36|528.96|531.54|529.14|531.19|528.79|0
1639515730000|2021-12-14 21:02:10|531.19|528.79|531.19|528.79|531.36|528.96|531.19|528.79|0
1639515740000|2021-12-14 21:02:20|531.36|528.96|531.9|529.5|531.9|529.5|531.36|528.96|0
1639515750000|2021-12-14 21:02:30|532.08|529.68|531.72|529.32|532.08|529.68|531.72|529.32|0
1639515760000|2021-12-14 21:02:40|532.08|529.68|531.9|529.5|532.08|529.68|531.72|529.32|0
1639515770000|2021-12-14 21:02:50|532.08|529.68|532.08|529.68|532.25|529.85|531.9|529.5|0
1639515780000|2021-12-14 21:03:00|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1639515790000|2021-12-14 21:03:10|531.9|529.5|531.9|529.5|531.9|529.5|531.72|529.32|0
1639515800000|2021-12-14 21:03:20|531.72|529.32|531.72|529.32|531.9|529.5|531.54|529.14|0
1639515810000|2021-12-14 21:03:30|531.54|529.14|531.45|529.05|531.54|529.14|531.19|528.79|0
1639515820000|2021-12-14 21:03:40|531.8|529.4|531.54|529.14|531.9|529.5|531.54|529.14|0
1639515830000|2021-12-14 21:03:50|531.72|529.32|532.25|529.85|532.25|529.85|531.72|529.32|0
1639515840000|2021-12-14 21:04:00|531.9|529.5|532.08|529.68|532.25|529.85|531.9|529.5|0
1639515850000|2021-12-14 21:04:10|531.54|529.14|531.54|529.14|531.72|529.32|531.54|529.14|0
1639515860000|2021-12-14 21:04:20|531.72|529.32|531.8|529.4|531.8|529.4|531.72|529.32|0
1639515870000|2021-12-14 21:04:30|531.72|529.32|531.9|529.5|531.9|529.5|531.54|529.14|0
1639515880000|2021-12-14 21:04:40|531.72|529.32|531.72|529.32|531.72|529.32|531.54|529.14|0
1639515890000|2021-12-14 21:04:50|532.07|529.67|532.25|529.85|532.25|529.85|531.9|529.5|0
1639515900000|2021-12-14 21:05:00|531.9|529.5|532.43|530.03|532.43|530.03|531.9|529.5|0
1639515910000|2021-12-14 21:05:10|532.25|529.85|532.61|530.21|532.61|530.21|532.25|529.85|0
1639515920000|2021-12-14 21:05:20|532.79|530.39|532.79|530.39|532.96|530.56|532.61|530.21|0
1639515930000|2021-12-14 21:05:30|532.61|530.21|532.79|530.39|532.79|530.39|532.61|530.21|0
1639515940000|2021-12-14 21:05:40|532.61|530.21|532.96|530.56|532.96|530.56|532.61|530.21|0
1639515950000|2021-12-14 21:05:50|532.79|530.39|532.96|530.56|533.14|530.74|532.79|530.39|0
1639515960000|2021-12-14 21:06:00|532.79|530.39|532.79|530.39|532.79|530.39|532.61|530.21|0
1639515970000|2021-12-14 21:06:10|532.61|530.21|532.96|530.56|532.96|530.56|532.61|530.21|0
1639515980000|2021-12-14 21:06:20|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1639515990000|2021-12-14 21:06:30|532.96|530.56|533.14|530.74|533.14|530.74|532.96|530.56|0
1639516000000|2021-12-14 21:06:40|533.32|530.92|533.14|530.74|533.32|530.92|533.14|530.74|0
1639516010000|2021-12-14 21:06:50|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1639516020000|2021-12-14 21:07:00|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1639516030000|2021-12-14 21:07:10|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1639516050000|2021-12-14 21:07:30|533.14|530.74|532.96|530.56|533.14|530.74|532.96|530.56|0
1639516070000|2021-12-14 21:07:50|533.14|530.74|532.96|530.56|533.14|530.74|532.96|530.56|0
1639516080000|2021-12-14 21:08:00|532.79|530.39|532.25|529.85|532.79|530.39|532.25|529.85|0
1639516090000|2021-12-14 21:08:10|532.61|530.21|532.96|530.56|532.96|530.56|532.61|530.21|0
1639516100000|2021-12-14 21:08:20|532.79|530.39|532.96|530.56|532.96|530.56|532.79|530.39|0
1639516110000|2021-12-14 21:08:30|532.69|530.29|532.61|530.21|532.69|530.29|532.61|530.21|0
1639516120000|2021-12-14 21:08:40|532.78|530.38|532.96|530.56|532.96|530.56|532.78|530.38|0
1639516130000|2021-12-14 21:08:50|533.14|530.74|533.14|530.74|533.14|530.74|532.96|530.56|0
1639516160000|2021-12-14 21:09:20|533.32|530.92|533.5|531.1|533.5|531.1|533.32|530.92|0
1639516170000|2021-12-14 21:09:30|533.32|530.92|533.5|531.1|533.5|531.1|533.32|530.92|0
1639516180000|2021-12-14 21:09:40|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1639516190000|2021-12-14 21:09:50|532.96|530.56|533.32|530.92|533.32|530.92|532.96|530.56|0
1639516200000|2021-12-14 21:10:00|533.05|530.65|533.32|530.92|533.32|530.92|533.05|530.65|0
1639516210000|2021-12-14 21:10:10|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1639516220000|2021-12-14 21:10:20|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1639516230000|2021-12-14 21:10:30|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1639516250000|2021-12-14 21:10:50|532.96|530.56|532.43|530.03|532.96|530.56|532.43|530.03|0
1639516260000|2021-12-14 21:11:00|532.61|530.21|532.25|529.85|532.61|530.21|532.25|529.85|0
1639516270000|2021-12-14 21:11:10|532.07|529.67|532.07|529.67|532.25|529.85|532.07|529.67|0
1639516280000|2021-12-14 21:11:20|531.89|529.49|531.72|529.32|531.89|529.49|531.72|529.32|0
1639516290000|2021-12-14 21:11:30|531.89|529.49|531.72|529.32|531.89|529.49|531.72|529.32|0
1639516300000|2021-12-14 21:11:40|531.89|529.49|531.54|529.14|531.89|529.49|531.54|529.14|0
1639516310000|2021-12-14 21:11:50|531.72|529.32|531.72|529.32|531.72|529.32|531.54|529.14|0
1639516320000|2021-12-14 21:12:00|531.54|529.14|531.18|528.78|531.54|529.14|531.18|528.78|0
1639516330000|2021-12-14 21:12:10|530.83|528.43|530.83|528.43|530.83|528.43|530.83|528.43|0
1639516340000|2021-12-14 21:12:20|531|528.6|530.91|528.51|531|528.6|530.83|528.43|0
1639516350000|2021-12-14 21:12:30|531|528.6|531|528.6|531|528.6|531|528.6|0
1639516360000|2021-12-14 21:12:40|530.83|528.43|531|528.6|531|528.6|530.83|528.43|0
1639516370000|2021-12-14 21:12:50|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1639516380000|2021-12-14 21:13:00|531.27|528.87|531.36|528.96|531.36|528.96|531.27|528.87|0
1639516390000|2021-12-14 21:13:10|531.54|529.14|531.18|528.78|531.54|529.14|531.18|528.78|0
1639516400000|2021-12-14 21:13:20|531.36|528.96|531.18|528.78|531.36|528.96|531.18|528.78|0
1639516410000|2021-12-14 21:13:30|531|528.6|531|528.6|531|528.6|531|528.6|0
1639516420000|2021-12-14 21:13:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1639516430000|2021-12-14 21:13:50|530.65|528.25|530.65|528.25|530.82|528.42|530.65|528.25|0
1639516440000|2021-12-14 21:14:00|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1639516450000|2021-12-14 21:14:10|530.65|528.25|530.82|528.42|530.82|528.42|530.65|528.25|0
1639516460000|2021-12-14 21:14:20|530.65|528.25|530.47|528.07|530.65|528.25|530.47|528.07|0
1639516470000|2021-12-14 21:14:30|530.65|528.25|530.47|528.07|530.65|528.25|530.47|528.07|0
1639516480000|2021-12-14 21:14:40|530.29|527.89|530.29|527.89|530.29|527.89|530.29|527.89|0
1639516490000|2021-12-14 21:14:50|530.47|528.07|530.82|528.42|530.82|528.42|530.47|528.07|0
1639516510000|2021-12-14 21:15:10|531.2|528.4|530.67|527.87|531.2|528.4|530.67|527.87|0
1639516520000|2021-12-14 21:15:20|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1639516550000|2021-12-14 21:15:50|531.02|528.22|531.11|528.31|531.11|528.31|531.02|528.22|0
1639516560000|2021-12-14 21:16:00|531.2|528.4|531.38|528.58|531.38|528.58|531.2|528.4|0
1639516570000|2021-12-14 21:16:10|531.29|528.49|531.38|528.58|531.38|528.58|531.29|528.49|0
1639516590000|2021-12-14 21:16:30|531.2|528.4|531.38|528.58|531.38|528.58|531.2|528.4|0
1639516620000|2021-12-14 21:17:00|531.29|528.49|531.2|528.4|531.29|528.49|531.2|528.4|0
1639516650000|2021-12-14 21:17:30|531.38|528.58|531.2|528.4|531.38|528.58|531.2|528.4|0
1639516660000|2021-12-14 21:17:40|531.38|528.58|531.29|528.49|531.38|528.58|531.29|528.49|0
1639516670000|2021-12-14 21:17:50|531.38|528.58|531.38|528.58|531.38|528.58|531.38|528.58|0
1639516680000|2021-12-14 21:18:00|531.29|528.49|531.38|528.58|531.38|528.58|531.29|528.49|0
1639516690000|2021-12-14 21:18:10|531.2|528.4|531.2|528.4|531.2|528.4|531.2|528.4|0
1639516700000|2021-12-14 21:18:20|531.02|528.22|530.84|528.04|531.02|528.22|530.84|528.04|0
1639516710000|2021-12-14 21:18:30|531.02|528.22|531.2|528.4|531.2|528.4|531.02|528.22|0
1639516720000|2021-12-14 21:18:40|531.02|528.22|531.02|528.22|531.02|528.22|530.84|528.04|0
1639516730000|2021-12-14 21:18:50|530.93|528.13|531.02|528.22|531.02|528.22|530.93|528.13|0
1639516740000|2021-12-14 21:19:00|530.93|528.13|531.02|528.22|531.02|528.22|530.84|528.04|0
1639516750000|2021-12-14 21:19:10|530.93|528.13|531.02|528.22|531.02|528.22|530.93|528.13|0
1639516760000|2021-12-14 21:19:20|531.2|528.4|531.2|528.4|531.2|528.4|531.2|528.4|0
1639516770000|2021-12-14 21:19:30|531.38|528.58|531.38|528.58|531.38|528.58|531.38|528.58|0
1639516790000|2021-12-14 21:19:50|531.56|528.76|531.56|528.76|531.56|528.76|531.56|528.76|0
1639516800000|2021-12-14 21:20:00|531.73|528.93|531.56|528.76|531.73|528.93|531.56|528.76|0
1639516810000|2021-12-14 21:20:10|531.55|528.75|531.55|528.75|531.55|528.75|531.55|528.75|0
1639516820000|2021-12-14 21:20:20|531.38|528.58|531.38|528.58|531.38|528.58|531.38|528.58|0
1639516840000|2021-12-14 21:20:40|531.55|528.75|531.55|528.75|531.55|528.75|531.55|528.75|0
1639516850000|2021-12-14 21:20:50|531.2|528.4|531.2|528.4|531.2|528.4|531.2|528.4|0
1639516870000|2021-12-14 21:21:10|531.55|528.75|531.38|528.58|531.55|528.75|531.38|528.58|0
1639516890000|2021-12-14 21:21:30|531.2|528.4|531.38|528.58|531.38|528.58|531.2|528.4|0
1639516900000|2021-12-14 21:21:40|531.46|528.66|531.55|528.75|531.55|528.75|531.46|528.66|0
1639516910000|2021-12-14 21:21:50|531.73|528.93|531.73|528.93|531.73|528.93|531.73|528.93|0
1639516920000|2021-12-14 21:22:00|531.82|529.02|531.73|528.93|531.91|529.11|531.73|528.93|0
1639516930000|2021-12-14 21:22:10|531.91|529.11|531.91|529.11|531.91|529.11|531.91|529.11|0
1639516940000|2021-12-14 21:22:20|531.73|528.93|531.73|528.93|531.73|528.93|531.73|528.93|0
1639516970000|2021-12-14 21:22:50|531.55|528.75|531.55|528.75|531.55|528.75|531.55|528.75|0
1639516980000|2021-12-14 21:23:00|531.73|528.93|531.73|528.93|531.73|528.93|531.73|528.93|0
1639517000000|2021-12-14 21:23:20|531.91|529.11|531.91|529.11|531.91|529.11|531.91|529.11|0
1639517020000|2021-12-14 21:23:40|532.09|529.29|532.09|529.29|532.09|529.29|532.09|529.29|0
1639517030000|2021-12-14 21:23:50|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1639517060000|2021-12-14 21:24:20|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1639517110000|2021-12-14 21:25:10|532.62|529.82|532.62|529.82|532.62|529.82|532.62|529.82|0
1639517150000|2021-12-14 21:25:50|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1639517160000|2021-12-14 21:26:00|532.53|529.73|532.62|529.82|532.62|529.82|532.53|529.73|0
1639517170000|2021-12-14 21:26:10|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1639517180000|2021-12-14 21:26:20|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1639517220000|2021-12-14 21:27:00|532.35|529.55|532.26|529.46|532.35|529.55|532.26|529.46|0
1639517250000|2021-12-14 21:27:30|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1639517270000|2021-12-14 21:27:50|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1639517290000|2021-12-14 21:28:10|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1639517310000|2021-12-14 21:28:30|532.35|529.55|532.26|529.46|532.35|529.55|532.26|529.46|0
1639517340000|2021-12-14 21:29:00|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1639517400000|2021-12-14 21:30:00|532.44|529.64|532.8|530|532.8|530|532.44|529.64|0
1639517420000|2021-12-14 21:30:20|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1639517430000|2021-12-14 21:30:30|532.8|530|532.62|529.82|532.8|530|532.62|529.82|0
1639517440000|2021-12-14 21:30:40|532.8|530|532.62|529.82|532.8|530|532.62|529.82|0
1639517450000|2021-12-14 21:30:50|532.8|530|532.52|529.72|532.8|530|532.52|529.72|0
1639517460000|2021-12-14 21:31:00|532.62|529.82|532.62|529.82|532.62|529.82|532.62|529.82|0
1639517480000|2021-12-14 21:31:20|532.97|530.17|532.79|529.99|532.97|530.17|532.79|529.99|0
1639517490000|2021-12-14 21:31:30|532.88|530.08|532.97|530.17|532.97|530.17|532.88|530.08|0
1639517530000|2021-12-14 21:32:10|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1639517540000|2021-12-14 21:32:20|533.06|530.26|532.79|529.99|533.06|530.26|532.79|529.99|0
1639517550000|2021-12-14 21:32:30|532.88|530.08|532.79|529.99|532.88|530.08|532.79|529.99|0
1639517560000|2021-12-14 21:32:40|532.88|530.08|532.79|529.99|532.88|530.08|532.79|529.99|0
1639517570000|2021-12-14 21:32:50|532.88|530.08|532.79|529.99|532.88|530.08|532.79|529.99|0
1639517580000|2021-12-14 21:33:00|532.88|530.08|532.79|529.99|532.88|530.08|532.79|529.99|0
1639517600000|2021-12-14 21:33:20|532.88|530.08|532.79|529.99|532.97|530.17|532.79|529.99|0
1639517610000|2021-12-14 21:33:30|532.88|530.08|532.88|530.08|532.88|530.08|532.79|529.99|0
1639517620000|2021-12-14 21:33:40|532.79|529.99|532.97|530.17|532.97|530.17|532.79|529.99|0
1639517630000|2021-12-14 21:33:50|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1639517640000|2021-12-14 21:34:00|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1639517660000|2021-12-14 21:34:20|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1639517690000|2021-12-14 21:34:50|533.15|530.35|532.61|529.81|533.15|530.35|532.61|529.81|0
1639517760000|2021-12-14 21:36:00|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1639517790000|2021-12-14 21:36:30|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1639517800000|2021-12-14 21:36:40|533.33|530.53|533.15|530.35|533.33|530.53|533.15|530.35|0
1639517810000|2021-12-14 21:36:50|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1639517820000|2021-12-14 21:37:00|533.15|530.35|533.33|530.53|533.33|530.53|533.15|530.35|0
1639517830000|2021-12-14 21:37:10|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1639517850000|2021-12-14 21:37:30|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1639517900000|2021-12-14 21:38:20|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1639517930000|2021-12-14 21:38:50|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1639517960000|2021-12-14 21:39:20|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1639517980000|2021-12-14 21:39:40|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1639517990000|2021-12-14 21:39:50|533.23|530.43|533.23|530.43|533.23|530.43|533.15|530.35|0
1639518000000|2021-12-14 21:40:00|533.32|530.52|533.5|530.7|533.5|530.7|533.32|530.52|0
1639518010000|2021-12-14 21:40:10|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1639518020000|2021-12-14 21:40:20|533.5|530.7|533.5|530.7|533.5|530.7|533.32|530.52|0
1639518030000|2021-12-14 21:40:30|533.32|530.52|533.41|530.61|533.41|530.61|533.32|530.52|0
1639518040000|2021-12-14 21:40:40|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1639518050000|2021-12-14 21:40:50|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1639518060000|2021-12-14 21:41:00|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1639518150000|2021-12-14 21:42:30|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1639518160000|2021-12-14 21:42:40|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1639518190000|2021-12-14 21:43:10|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1639518200000|2021-12-14 21:43:20|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1639518210000|2021-12-14 21:43:30|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1639518220000|2021-12-14 21:43:40|533.32|530.52|533.5|530.7|533.5|530.7|533.32|530.52|0
1639518250000|2021-12-14 21:44:10|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1639518270000|2021-12-14 21:44:30|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1639518280000|2021-12-14 21:44:40|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1639518300000|2021-12-14 21:45:00|533.86|531.06|533.68|530.88|533.86|531.06|533.68|530.88|0
1639518310000|2021-12-14 21:45:10|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1639518320000|2021-12-14 21:45:20|533.41|530.61|533.32|530.52|533.41|530.61|533.32|530.52|0
1639518330000|2021-12-14 21:45:30|533.5|530.7|533.59|530.79|533.59|530.79|533.32|530.52|0
1639518340000|2021-12-14 21:45:40|533.5|530.7|533.68|530.88|533.68|530.88|533.5|530.7|0
1639518370000|2021-12-14 21:46:10|533.5|530.7|533.32|530.52|533.5|530.7|533.32|530.52|0
1639518390000|2021-12-14 21:46:30|533.14|530.34|533.14|530.34|533.14|530.34|533.14|530.34|0
1639518470000|2021-12-14 21:47:50|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1639518500000|2021-12-14 21:48:20|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1639518510000|2021-12-14 21:48:30|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1639518540000|2021-12-14 21:49:00|533.14|530.34|533.14|530.34|533.14|530.34|533.14|530.34|0
1639518550000|2021-12-14 21:49:10|533.32|530.52|533.5|530.7|533.5|530.7|533.32|530.52|0
1639518560000|2021-12-14 21:49:20|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1639518570000|2021-12-14 21:49:30|533.85|531.05|534.03|531.23|534.03|531.23|533.85|531.05|0
1639518800000|2021-12-14 21:53:20|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1639518810000|2021-12-14 21:53:30|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1639518860000|2021-12-14 21:54:20|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1639518900000|2021-12-14 21:55:00|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1639518910000|2021-12-14 21:55:10|534.21|531.41|534.03|531.23|534.21|531.41|534.03|531.23|0
1639518980000|2021-12-14 21:56:20|533.94|531.14|534.03|531.23|534.03|531.23|533.94|531.14|0
1639519040000|2021-12-14 21:57:20|534.11|531.31|534.21|531.41|534.21|531.41|534.11|531.31|0
1639519060000|2021-12-14 21:57:40|534.03|531.23|534.21|531.41|534.21|531.41|534.03|531.23|0
1639519100000|2021-12-14 21:58:20|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1639519140000|2021-12-14 21:59:00|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1639519180000|2021-12-14 21:59:40|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1639519190000|2021-12-14 21:59:50|533.93|531.13|534.11|531.31|534.11|531.31|533.93|531.13|0
1639519200000|2021-12-14 22:00:00|533.88|531.08|533.83|531.03|533.88|531.08|533.83|531.03|0
1639519210000|2021-12-14 22:00:10|533.86|531.06|533.86|531.06|533.86|531.06|533.86|531.06|0
1639519220000|2021-12-14 22:00:20|533.91|531.11|533.99|531.19|533.99|531.19|533.91|531.11|0
1639519240000|2021-12-14 22:00:40|533.86|531.06|533.91|531.11|533.91|531.11|533.86|531.06|0
1639519280000|2021-12-14 22:01:20|533.81|531.01|533.81|531.01|533.81|531.01|533.81|531.01|0
1639519290000|2021-12-14 22:01:30|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1639519300000|2021-12-14 22:01:40|533.86|531.06|533.66|530.86|533.86|531.06|533.66|530.86|0
1639519310000|2021-12-14 22:01:50|533.73|530.93|533.73|530.93|533.73|530.93|533.73|530.93|0
1639519360000|2021-12-14 22:02:40|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1639519370000|2021-12-14 22:02:50|534.02|531.22|533.99|531.19|534.02|531.22|533.99|531.19|0
1639519380000|2021-12-14 22:03:00|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1639519430000|2021-12-14 22:03:50|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1639519450000|2021-12-14 22:04:10|533.75|530.95|533.83|531.03|533.83|531.03|533.75|530.95|0
1639519470000|2021-12-14 22:04:30|533.8|531|533.8|531|533.8|531|533.8|531|0
1639519500000|2021-12-14 22:05:00|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1639519530000|2021-12-14 22:05:30|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1639519560000|2021-12-14 22:06:00|533.44|530.64|533.44|530.64|533.44|530.64|533.44|530.64|0
1639519570000|2021-12-14 22:06:10|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1639519580000|2021-12-14 22:06:20|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1639519680000|2021-12-14 22:08:00|533.44|530.64|533.44|530.64|533.44|530.64|533.44|530.64|0
1639519690000|2021-12-14 22:08:10|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1639519710000|2021-12-14 22:08:30|533.49|530.69|533.42|530.62|533.49|530.69|533.39|530.59|0
1639519720000|2021-12-14 22:08:40|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1639519730000|2021-12-14 22:08:50|533.44|530.64|533.44|530.64|533.44|530.64|533.44|530.64|0
1639519740000|2021-12-14 22:09:00|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1639519750000|2021-12-14 22:09:10|533.37|530.57|533.37|530.57|533.37|530.57|533.37|530.57|0
1639519760000|2021-12-14 22:09:20|533.39|530.59|533.31|530.51|533.39|530.59|533.31|530.51|0
1639519770000|2021-12-14 22:09:30|533.37|530.57|533.44|530.64|533.44|530.64|533.37|530.57|0
1639519790000|2021-12-14 22:09:50|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1639519850000|2021-12-14 22:10:50|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1639519890000|2021-12-14 22:11:30|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1639519930000|2021-12-14 22:12:10|533.44|530.64|533.44|530.64|533.44|530.64|533.44|530.64|0
1639519950000|2021-12-14 22:12:30|533.62|530.82|533.62|530.82|533.62|530.82|533.62|530.82|0
1639519980000|2021-12-14 22:13:00|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1639520110000|2021-12-14 22:15:10|533.73|530.93|533.73|530.93|533.73|530.93|533.73|530.93|0
1639520130000|2021-12-14 22:15:30|533.65|530.85|533.73|530.93|533.73|530.93|533.65|530.85|0
1639520150000|2021-12-14 22:15:50|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1639520190000|2021-12-14 22:16:30|533.54|530.74|533.51|530.71|533.54|530.74|533.51|530.71|0
1639520280000|2021-12-14 22:18:00|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1639520290000|2021-12-14 22:18:10|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1639520300000|2021-12-14 22:18:20|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1639520330000|2021-12-14 22:18:50|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1639520340000|2021-12-14 22:19:00|533.51|530.71|533.57|530.77|533.57|530.77|533.51|530.71|0
1639520370000|2021-12-14 22:19:30|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1639520380000|2021-12-14 22:19:40|533.62|530.82|533.62|530.82|533.62|530.82|533.62|530.82|0
1639520490000|2021-12-14 22:21:30|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1639520500000|2021-12-14 22:21:40|533.64|530.84|533.57|530.77|533.64|530.84|533.54|530.74|0
1639520670000|2021-12-14 22:24:30|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1639520710000|2021-12-14 22:25:10|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1639520750000|2021-12-14 22:25:50|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1639520770000|2021-12-14 22:26:10|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1639520780000|2021-12-14 22:26:20|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1639520880000|2021-12-14 22:28:00|533.38|530.58|533.38|530.58|533.38|530.58|533.38|530.58|0
1639520920000|2021-12-14 22:28:40|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1639520950000|2021-12-14 22:29:10|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1639520960000|2021-12-14 22:29:20|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1639521020000|2021-12-14 22:30:20|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1639521070000|2021-12-14 22:31:10|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1639521150000|2021-12-14 22:32:30|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1639521170000|2021-12-14 22:32:50|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1639521260000|2021-12-14 22:34:20|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1639521390000|2021-12-14 22:36:30|533.56|530.76|533.53|530.73|533.56|530.76|533.53|530.73|0
1639521400000|2021-12-14 22:36:40|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1639521430000|2021-12-14 22:37:10|533.69|530.89|533.69|530.89|533.69|530.89|533.69|530.89|0
1639521500000|2021-12-14 22:38:20|533.19|530.39|533.48|530.68|533.48|530.68|533.19|530.39|0
1639521510000|2021-12-14 22:38:30|533.4|530.6|533.29|530.49|533.42|530.62|533.29|530.49|0
1639521520000|2021-12-14 22:38:40|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1639521530000|2021-12-14 22:38:50|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1639521650000|2021-12-14 22:40:50|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1639521720000|2021-12-14 22:42:00|533.29|530.49|533.24|530.44|533.29|530.49|533.24|530.44|0
1639521870000|2021-12-14 22:44:30|533.21|530.41|533.21|530.41|533.21|530.41|533.19|530.39|0
1639521950000|2021-12-14 22:45:50|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1639522010000|2021-12-14 22:46:50|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1639522070000|2021-12-14 22:47:50|533.29|530.49|533.42|530.62|533.42|530.62|533.29|530.49|0
1639522090000|2021-12-14 22:48:10|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1639522310000|2021-12-14 22:51:50|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1639522330000|2021-12-14 22:52:10|533.44|530.64|533.44|530.64|533.44|530.64|533.44|530.64|0
1639522360000|2021-12-14 22:52:40|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1639522370000|2021-12-14 22:52:50|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1639522390000|2021-12-14 22:53:10|533.55|530.75|533.55|530.75|533.55|530.75|533.55|530.75|0
1639522440000|2021-12-14 22:54:00|533.49|530.69|533.55|530.75|533.55|530.75|533.49|530.69|0
1639522460000|2021-12-14 22:54:20|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1639522500000|2021-12-14 22:55:00|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1639522510000|2021-12-14 22:55:10|533.55|530.75|533.52|530.72|533.55|530.75|533.52|530.72|0
1639522560000|2021-12-14 22:56:00|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1639522580000|2021-12-14 22:56:20|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1639522590000|2021-12-14 22:56:30|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1639522640000|2021-12-14 22:57:20|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1639522690000|2021-12-14 22:58:10|533.85|531.05|533.85|531.05|533.85|531.05|533.85|531.05|0
1639522700000|2021-12-14 22:58:20|533.73|530.93|533.73|530.93|533.73|530.93|533.73|530.93|0
1639522710000|2021-12-14 22:58:30|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1639522760000|2021-12-14 22:59:20|533.68|530.88|533.6|530.8|533.68|530.88|533.6|530.8|0
1639522800000|2021-12-14 23:00:00|533.72|530.92|533.37|530.57|533.72|530.92|533.37|530.57|0
1639522810000|2021-12-14 23:00:10|533.64|530.84|533.46|530.66|533.64|530.84|533.46|530.66|0
1639522820000|2021-12-14 23:00:20|533.55|530.75|533.64|530.84|533.64|530.84|533.55|530.75|0
1639522830000|2021-12-14 23:00:30|533.55|530.75|534|531.2|534.08|531.28|533.55|530.75|0
1639522840000|2021-12-14 23:00:40|533.64|530.84|533.82|531.02|533.82|531.02|533.64|530.84|0
1639522860000|2021-12-14 23:01:00|533.99|531.19|533.82|531.02|533.99|531.19|533.82|531.02|0
1639522870000|2021-12-14 23:01:10|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1639522880000|2021-12-14 23:01:20|533.9|531.1|533.82|531.02|533.9|531.1|533.82|531.02|0
1639522890000|2021-12-14 23:01:30|533.64|530.84|533.46|530.66|533.64|530.84|533.46|530.66|0
1639522900000|2021-12-14 23:01:40|533.64|530.84|533.82|531.02|533.82|531.02|533.64|530.84|0
1639522920000|2021-12-14 23:02:00|533.9|531.1|534.17|531.37|534.17|531.37|533.9|531.1|0
1639522930000|2021-12-14 23:02:10|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1639522940000|2021-12-14 23:02:20|534.08|531.28|534.17|531.37|534.17|531.37|533.99|531.19|0
1639522950000|2021-12-14 23:02:30|534.08|531.28|534.08|531.28|534.17|531.37|534.08|531.28|0
1639522960000|2021-12-14 23:02:40|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1639522970000|2021-12-14 23:02:50|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1639522980000|2021-12-14 23:03:00|534.35|531.55|534.53|531.73|534.53|531.73|534.35|531.55|0
1639523000000|2021-12-14 23:03:20|534.35|531.55|534.17|531.37|534.35|531.55|534.17|531.37|0
1639523010000|2021-12-14 23:03:30|534.26|531.46|534.44|531.64|534.44|531.64|534.26|531.46|0
1639523020000|2021-12-14 23:03:40|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1639523030000|2021-12-14 23:03:50|534.35|531.55|534.44|531.64|534.44|531.64|534.35|531.55|0
1639523040000|2021-12-14 23:04:00|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1639523070000|2021-12-14 23:04:30|534.35|531.55|534.17|531.37|534.35|531.55|534.17|531.37|0
1639523080000|2021-12-14 23:04:40|534.44|531.64|534.35|531.55|534.44|531.64|534.35|531.55|0
1639523100000|2021-12-14 23:05:00|534.53|531.73|534.35|531.55|534.53|531.73|534.35|531.55|0
1639523120000|2021-12-14 23:05:20|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1639523130000|2021-12-14 23:05:30|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1639523160000|2021-12-14 23:06:00|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1639523170000|2021-12-14 23:06:10|534.26|531.46|534.35|531.55|534.35|531.55|534.26|531.46|0
1639523210000|2021-12-14 23:06:50|534.53|531.73|534.35|531.55|534.53|531.73|534.35|531.55|0
1639523230000|2021-12-14 23:07:10|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1639523250000|2021-12-14 23:07:30|534.26|531.46|534.17|531.37|534.26|531.46|534.17|531.37|0
1639523260000|2021-12-14 23:07:40|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1639523300000|2021-12-14 23:08:20|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1639523310000|2021-12-14 23:08:30|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1639523380000|2021-12-14 23:09:40|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1639523400000|2021-12-14 23:10:00|534.43|531.63|534.53|531.73|534.53|531.73|534.43|531.63|0
1639523410000|2021-12-14 23:10:10|534.35|531.55|534.35|531.55|534.43|531.63|534.35|531.55|0
1639523420000|2021-12-14 23:10:20|534.43|531.63|534.35|531.55|534.43|531.63|534.35|531.55|0
1639523440000|2021-12-14 23:10:40|534.43|531.63|534.35|531.55|534.43|531.63|534.35|531.55|0
1639523470000|2021-12-14 23:11:10|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1639523480000|2021-12-14 23:11:20|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1639523490000|2021-12-14 23:11:30|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1639523500000|2021-12-14 23:11:40|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1639523520000|2021-12-14 23:12:00|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1639523570000|2021-12-14 23:12:50|534.7|531.9|535.77|532.97|535.77|532.97|534.7|531.9|0
1639523580000|2021-12-14 23:13:00|535.95|533.15|535.95|533.15|535.95|533.15|535.95|533.15|0
1639523590000|2021-12-14 23:13:10|535.77|532.97|535.59|532.79|535.77|532.97|535.59|532.79|0
1639523600000|2021-12-14 23:13:20|535.42|532.62|535.5|532.7|535.59|532.79|535.42|532.62|0
1639523610000|2021-12-14 23:13:30|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1639523630000|2021-12-14 23:13:50|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1639523640000|2021-12-14 23:14:00|535.59|532.79|535.41|532.61|535.59|532.79|535.41|532.61|0
1639523660000|2021-12-14 23:14:20|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1639523670000|2021-12-14 23:14:30|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1639523690000|2021-12-14 23:14:50|535.59|532.79|535.77|532.97|535.95|533.15|535.59|532.79|0
1639523700000|2021-12-14 23:15:00|535.95|533.15|535.77|532.97|535.95|533.15|535.77|532.97|0
1639523710000|2021-12-14 23:15:10|535.95|533.15|535.95|533.15|535.95|533.15|535.95|533.15|0
1639523740000|2021-12-14 23:15:40|535.77|532.97|535.77|532.97|535.77|532.97|535.77|532.97|0
1639523750000|2021-12-14 23:15:50|535.95|533.15|535.77|532.97|535.95|533.15|535.77|532.97|0
1639523770000|2021-12-14 23:16:10|535.86|533.06|535.77|532.97|535.95|533.15|535.77|532.97|0
1639523830000|2021-12-14 23:17:10|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1639523840000|2021-12-14 23:17:20|535.5|532.7|535.06|532.26|535.5|532.7|535.06|532.26|0
1639523850000|2021-12-14 23:17:30|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1639523860000|2021-12-14 23:17:40|535.06|532.26|535.23|532.43|535.23|532.43|535.06|532.26|0
1639523870000|2021-12-14 23:17:50|535.06|532.26|535.23|532.43|535.23|532.43|535.06|532.26|0
1639523880000|2021-12-14 23:18:00|535.06|532.26|535.23|532.43|535.23|532.43|535.06|532.26|0
1639523900000|2021-12-14 23:18:20|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1639523950000|2021-12-14 23:19:10|534.96|532.16|535.06|532.26|535.06|532.26|534.96|532.16|0
1639523960000|2021-12-14 23:19:20|534.88|532.08|534.7|531.9|534.88|532.08|534.7|531.9|0
1639523980000|2021-12-14 23:19:40|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1639523990000|2021-12-14 23:19:50|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1639524000000|2021-12-14 23:20:00|534.52|531.72|534.52|531.72|534.61|531.81|534.52|531.72|0
1639524010000|2021-12-14 23:20:10|534.7|531.9|534.52|531.72|534.7|531.9|534.52|531.72|0
1639524030000|2021-12-14 23:20:30|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1639524040000|2021-12-14 23:20:40|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1639524050000|2021-12-14 23:20:50|533.98|531.18|534.16|531.36|534.16|531.36|533.98|531.18|0
1639524060000|2021-12-14 23:21:00|534.88|532.08|534.7|531.9|534.88|532.08|534.7|531.9|0
1639524080000|2021-12-14 23:21:20|534.88|532.08|535.05|532.25|535.05|532.25|534.88|532.08|0
1639524100000|2021-12-14 23:21:40|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1639524110000|2021-12-14 23:21:50|535.05|532.25|535.05|532.25|535.05|532.25|535.05|532.25|0
1639524120000|2021-12-14 23:22:00|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1639524130000|2021-12-14 23:22:10|534.7|531.9|534.52|531.72|534.7|531.9|534.52|531.72|0
1639524140000|2021-12-14 23:22:20|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1639524160000|2021-12-14 23:22:40|534.16|531.36|534.16|531.36|534.25|531.45|534.16|531.36|0
1639524170000|2021-12-14 23:22:50|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1639524190000|2021-12-14 23:23:10|534.07|531.27|533.81|531.01|534.07|531.27|533.81|531.01|0
1639524200000|2021-12-14 23:23:20|533.63|530.83|533.63|530.83|533.81|531.01|533.63|530.83|0
1639524210000|2021-12-14 23:23:30|533.8|531|533.63|530.83|533.8|531|533.63|530.83|0
1639524230000|2021-12-14 23:23:50|533.53|530.73|533.09|530.29|533.53|530.73|533.09|530.29|0
1639524240000|2021-12-14 23:24:00|532.91|530.11|532.56|529.76|532.91|530.11|532.56|529.76|0
1639524250000|2021-12-14 23:24:10|532.38|529.58|532.56|529.76|532.56|529.76|532.38|529.58|0
1639524260000|2021-12-14 23:24:20|532.82|530.02|532.74|529.94|532.82|530.02|532.74|529.94|0
1639524270000|2021-12-14 23:24:30|532.56|529.76|532.38|529.58|532.56|529.76|532.38|529.58|0
1639524300000|2021-12-14 23:25:00|532.46|529.66|532.74|529.94|532.91|530.11|532.46|529.66|0
1639524310000|2021-12-14 23:25:10|532.38|529.58|532.38|529.58|532.38|529.58|532.38|529.58|0
1639524320000|2021-12-14 23:25:20|532.29|529.49|532.38|529.58|532.38|529.58|532.29|529.49|0
1639524330000|2021-12-14 23:25:30|532.29|529.49|532.2|529.4|532.38|529.58|532.2|529.4|0
1639524350000|2021-12-14 23:25:50|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1639524360000|2021-12-14 23:26:00|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1639524370000|2021-12-14 23:26:10|532.38|529.58|532.38|529.58|532.38|529.58|532.38|529.58|0
1639524380000|2021-12-14 23:26:20|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1639524390000|2021-12-14 23:26:30|532.38|529.58|532.02|529.22|532.38|529.58|532.02|529.22|0
1639524400000|2021-12-14 23:26:40|532.2|529.4|532.2|529.4|532.2|529.4|532.11|529.31|0
1639524410000|2021-12-14 23:26:50|532.11|529.31|532.02|529.22|532.2|529.4|532.02|529.22|0
1639524420000|2021-12-14 23:27:00|532.2|529.4|531.84|529.04|532.2|529.4|531.84|529.04|0
1639524430000|2021-12-14 23:27:10|531.67|528.87|531.67|528.87|531.84|529.04|531.67|528.87|0
1639524440000|2021-12-14 23:27:20|531.49|528.69|531.49|528.69|531.67|528.87|531.49|528.69|0
1639524450000|2021-12-14 23:27:30|531.84|529.04|531.49|528.69|531.84|529.04|531.49|528.69|0
1639524460000|2021-12-14 23:27:40|531.57|528.77|531.31|528.51|531.67|528.87|531.31|528.51|0
1639524470000|2021-12-14 23:27:50|531.49|528.69|531.31|528.51|531.49|528.69|531.31|528.51|0
1639524490000|2021-12-14 23:28:10|531.22|528.42|531.13|528.33|531.22|528.42|531.13|528.33|0
1639524510000|2021-12-14 23:28:30|531.31|528.51|531.49|528.69|531.49|528.69|531.13|528.33|0
1639524520000|2021-12-14 23:28:40|531.4|528.6|531.31|528.51|531.49|528.69|531.31|528.51|0
1639524530000|2021-12-14 23:28:50|531.49|528.69|531.31|528.51|531.49|528.69|531.31|528.51|0
1639524540000|2021-12-14 23:29:00|531.49|528.69|531.49|528.69|531.49|528.69|531.49|528.69|0
1639524550000|2021-12-14 23:29:10|531.39|528.59|531.39|528.59|531.39|528.59|531.39|528.59|0
1639524560000|2021-12-14 23:29:20|531.31|528.51|531.49|528.69|531.49|528.69|531.31|528.51|0
1639524570000|2021-12-14 23:29:30|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1639524580000|2021-12-14 23:29:40|531.13|528.33|531.31|528.51|531.31|528.51|531.13|528.33|0
1639524590000|2021-12-14 23:29:50|531.22|528.42|531.13|528.33|531.22|528.42|531.13|528.33|0
1639524600000|2021-12-14 23:30:00|531.31|528.51|530.95|528.15|531.31|528.51|530.95|528.15|0
1639524610000|2021-12-14 23:30:10|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1639524620000|2021-12-14 23:30:20|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1639524630000|2021-12-14 23:30:30|530.42|527.62|530.78|527.98|530.78|527.98|530.42|527.62|0
1639524640000|2021-12-14 23:30:40|530.6|527.8|530.78|527.98|530.78|527.98|530.6|527.8|0
1639524650000|2021-12-14 23:30:50|530.95|528.15|531.13|528.33|531.13|528.33|530.95|528.15|0
1639524670000|2021-12-14 23:31:10|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1639524690000|2021-12-14 23:31:30|531.13|528.33|531.13|528.33|531.49|528.69|531.13|528.33|0
1639524700000|2021-12-14 23:31:40|531.31|528.51|531.49|528.69|531.49|528.69|531.31|528.51|0
1639524710000|2021-12-14 23:31:50|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1639524720000|2021-12-14 23:32:00|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1639524730000|2021-12-14 23:32:10|531.66|528.86|532.02|529.22|532.02|529.22|531.66|528.86|0
1639524760000|2021-12-14 23:32:40|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1639524780000|2021-12-14 23:33:00|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1639524790000|2021-12-14 23:33:10|531.49|528.69|531.31|528.51|531.49|528.69|531.31|528.51|0
1639524800000|2021-12-14 23:33:20|531.21|528.41|531.31|528.51|531.31|528.51|531.13|528.33|0
1639524820000|2021-12-14 23:33:40|531.13|528.33|531.13|528.33|531.31|528.51|531.13|528.33|0
1639524830000|2021-12-14 23:33:50|531.31|528.51|531.48|528.68|531.48|528.68|531.31|528.51|0
1639524840000|2021-12-14 23:34:00|531.31|528.51|531.48|528.68|531.48|528.68|531.31|528.51|0
1639524850000|2021-12-14 23:34:10|531.66|528.86|532.02|529.22|532.02|529.22|531.66|528.86|0
1639524860000|2021-12-14 23:34:20|531.84|529.04|532.02|529.22|532.02|529.22|531.84|529.04|0
1639524880000|2021-12-14 23:34:40|531.84|529.04|532.02|529.22|532.02|529.22|531.84|529.04|0
1639524890000|2021-12-14 23:34:50|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1639524900000|2021-12-14 23:35:00|531.84|529.04|532.2|529.4|532.37|529.57|531.84|529.04|0
1639524910000|2021-12-14 23:35:10|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1639524940000|2021-12-14 23:35:40|532.28|529.48|532.02|529.22|532.28|529.48|532.02|529.22|0
1639524950000|2021-12-14 23:35:50|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1639524970000|2021-12-14 23:36:10|532.37|529.57|532.2|529.4|532.37|529.57|532.2|529.4|0
1639524990000|2021-12-14 23:36:30|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1639525000000|2021-12-14 23:36:40|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1639525020000|2021-12-14 23:37:00|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1639525040000|2021-12-14 23:37:20|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1639525050000|2021-12-14 23:37:30|531.66|528.86|531.31|528.51|531.66|528.86|531.31|528.51|0
1639525060000|2021-12-14 23:37:40|531.13|528.33|531.13|528.33|531.13|528.33|531.13|528.33|0
1639525070000|2021-12-14 23:37:50|530.95|528.15|531.13|528.33|531.13|528.33|530.95|528.15|0
1639525080000|2021-12-14 23:38:00|531.3|528.5|531.3|528.5|531.3|528.5|531.21|528.41|0
1639525130000|2021-12-14 23:38:50|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1639525140000|2021-12-14 23:39:00|531.66|528.86|531.66|528.86|531.75|528.95|531.66|528.86|0
1639525150000|2021-12-14 23:39:10|531.48|528.68|531.3|528.5|531.48|528.68|531.3|528.5|0
1639525170000|2021-12-14 23:39:30|531.48|528.68|531.48|528.68|531.48|528.68|531.39|528.59|0
1639525180000|2021-12-14 23:39:40|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1639525200000|2021-12-14 23:40:00|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1639525210000|2021-12-14 23:40:10|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1639525220000|2021-12-14 23:40:20|531.13|528.33|530.95|528.15|531.13|528.33|530.95|528.15|0
1639525230000|2021-12-14 23:40:30|531.13|528.33|531.3|528.5|531.3|528.5|531.13|528.33|0
1639525240000|2021-12-14 23:40:40|531.48|528.68|531.66|528.86|531.66|528.86|531.48|528.68|0
1639525250000|2021-12-14 23:40:50|531.57|528.77|531.48|528.68|531.57|528.77|531.48|528.68|0
1639525260000|2021-12-14 23:41:00|531.57|528.77|531.84|529.04|531.84|529.04|531.48|528.68|0
1639525270000|2021-12-14 23:41:10|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1639525280000|2021-12-14 23:41:20|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1639525300000|2021-12-14 23:41:40|531.3|528.5|531.39|528.59|531.39|528.59|531.3|528.5|0
1639525310000|2021-12-14 23:41:50|531.3|528.5|531.57|528.77|531.66|528.86|531.3|528.5|0
1639525320000|2021-12-14 23:42:00|531.48|528.68|531.66|528.86|531.66|528.86|531.48|528.68|0
1639525340000|2021-12-14 23:42:20|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1639525350000|2021-12-14 23:42:30|531.3|528.5|531.48|528.68|531.48|528.68|531.3|528.5|0
1639525370000|2021-12-14 23:42:50|531.39|528.59|531.21|528.41|531.39|528.59|531.21|528.41|0
1639525380000|2021-12-14 23:43:00|531.3|528.5|531.48|528.68|531.48|528.68|531.3|528.5|0
1639525390000|2021-12-14 23:43:10|531.66|528.86|532.01|529.21|532.01|529.21|531.66|528.86|0
1639525410000|2021-12-14 23:43:30|532.19|529.39|532.19|529.39|532.37|529.57|532.19|529.39|0
1639525430000|2021-12-14 23:43:50|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1639525450000|2021-12-14 23:44:10|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1639525460000|2021-12-14 23:44:20|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1639525470000|2021-12-14 23:44:30|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1639525480000|2021-12-14 23:44:40|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1639525490000|2021-12-14 23:44:50|532.63|529.83|532.55|529.75|532.63|529.83|532.55|529.75|0
1639525500000|2021-12-14 23:45:00|532.37|529.57|532.19|529.39|532.37|529.57|532.19|529.39|0
1639525510000|2021-12-14 23:45:10|532.28|529.48|532.19|529.39|532.28|529.48|532.19|529.39|0
1639525520000|2021-12-14 23:45:20|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1639525530000|2021-12-14 23:45:30|532.45|529.65|532.37|529.57|532.45|529.65|532.37|529.57|0
1639525540000|2021-12-14 23:45:40|532.55|529.75|532.45|529.65|532.55|529.75|532.45|529.65|0
1639525550000|2021-12-14 23:45:50|532.37|529.57|532.55|529.75|532.55|529.75|532.37|529.57|0
1639525560000|2021-12-14 23:46:00|532.37|529.57|532.55|529.75|532.55|529.75|532.37|529.57|0
1639525570000|2021-12-14 23:46:10|532.72|529.92|532.55|529.75|532.72|529.92|532.55|529.75|0
1639525580000|2021-12-14 23:46:20|532.45|529.65|532.37|529.57|532.45|529.65|532.37|529.57|0
1639525600000|2021-12-14 23:46:40|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1639525650000|2021-12-14 23:47:30|532.37|529.57|532.55|529.75|532.55|529.75|532.37|529.57|0
1639525700000|2021-12-14 23:48:20|532.45|529.65|532.45|529.65|532.55|529.75|532.37|529.57|0
1639525710000|2021-12-14 23:48:30|532.54|529.74|532.27|529.47|532.54|529.74|532.27|529.47|0
1639525720000|2021-12-14 23:48:40|532.19|529.39|532.37|529.57|532.37|529.57|532.19|529.39|0
1639525730000|2021-12-14 23:48:50|532.19|529.39|532.37|529.57|532.37|529.57|532.19|529.39|0
1639525740000|2021-12-14 23:49:00|532.54|529.74|532.54|529.74|532.54|529.74|532.37|529.57|0
1639525750000|2021-12-14 23:49:10|532.45|529.65|532.54|529.74|532.54|529.74|532.45|529.65|0
1639525760000|2021-12-14 23:49:20|532.72|529.92|532.54|529.74|532.72|529.92|532.54|529.74|0
1639525790000|2021-12-14 23:49:50|532.72|529.92|532.72|529.92|532.72|529.92|532.72|529.92|0
1639525800000|2021-12-14 23:50:00|532.63|529.83|532.54|529.74|532.72|529.92|532.54|529.74|0
1639525830000|2021-12-14 23:50:30|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1639525840000|2021-12-14 23:50:40|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1639525860000|2021-12-14 23:51:00|532.9|530.1|532.72|529.92|532.9|530.1|532.72|529.92|0
1639525880000|2021-12-14 23:51:20|532.81|530.01|533.08|530.28|533.08|530.28|532.81|530.01|0
1639525890000|2021-12-14 23:51:30|533.16|530.36|533.16|530.36|533.26|530.46|533.16|530.36|0
1639525900000|2021-12-14 23:51:40|533.26|530.46|533.26|530.46|533.26|530.46|533.26|530.46|0
1639525910000|2021-12-14 23:51:50|533.34|530.54|533.26|530.46|533.43|530.63|533.26|530.46|0
1639525930000|2021-12-14 23:52:10|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1639525940000|2021-12-14 23:52:20|533.26|530.46|533.26|530.46|533.26|530.46|533.26|530.46|0
1639525950000|2021-12-14 23:52:30|533.16|530.36|533.26|530.46|533.26|530.46|533.16|530.36|0
1639525960000|2021-12-14 23:52:40|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1639525980000|2021-12-14 23:53:00|533.61|530.81|533.43|530.63|533.61|530.81|533.43|530.63|0
1639526000000|2021-12-14 23:53:20|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1639526010000|2021-12-14 23:53:30|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1639526030000|2021-12-14 23:53:50|532.72|529.92|533.08|530.28|533.25|530.45|532.72|529.92|0
1639526040000|2021-12-14 23:54:00|533.16|530.36|533.25|530.45|533.25|530.45|533.16|530.36|0
1639526050000|2021-12-14 23:54:10|533.43|530.63|533.43|530.63|533.43|530.63|533.34|530.54|0
1639526090000|2021-12-14 23:54:50|533.25|530.45|533.34|530.54|533.43|530.63|533.25|530.45|0
1639526100000|2021-12-14 23:55:00|533.25|530.45|533.25|530.45|533.43|530.63|533.25|530.45|0
1639526120000|2021-12-14 23:55:20|533.34|530.54|533.43|530.63|533.43|530.63|533.34|530.54|0
1639526130000|2021-12-14 23:55:30|533.61|530.81|533.43|530.63|533.61|530.81|533.43|530.63|0
1639526140000|2021-12-14 23:55:40|533.52|530.72|533.52|530.72|533.61|530.81|533.52|530.72|0
1639526150000|2021-12-14 23:55:50|533.61|530.81|533.52|530.72|533.61|530.81|533.52|530.72|0
1639526160000|2021-12-14 23:56:00|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1639526180000|2021-12-14 23:56:20|533.34|530.54|533.25|530.45|533.34|530.54|533.25|530.45|0
1639526220000|2021-12-14 23:57:00|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1639526240000|2021-12-14 23:57:20|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1639526250000|2021-12-14 23:57:30|532.98|530.18|532.9|530.1|533.07|530.27|532.9|530.1|0
1639526290000|2021-12-14 23:58:10|532.72|529.92|532.72|529.92|532.72|529.92|532.54|529.74|0
1639526300000|2021-12-14 23:58:20|532.9|530.1|532.98|530.18|532.98|530.18|532.9|530.1|0
1639526310000|2021-12-14 23:58:30|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1639526320000|2021-12-14 23:58:40|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1639526330000|2021-12-14 23:58:50|533.07|530.27|533.25|530.45|533.25|530.45|533.07|530.27|0
1639526340000|2021-12-14 23:59:00|533.07|530.27|533.25|530.45|533.25|530.45|533.07|530.27|0
1639526350000|2021-12-14 23:59:10|533.16|530.36|533.25|530.45|533.25|530.45|533.16|530.36|0
1639526360000|2021-12-14 23:59:20|533.16|530.36|533.25|530.45|533.25|530.45|533.07|530.27|0
1639526370000|2021-12-14 23:59:30|533.16|530.36|532.9|530.1|533.16|530.36|532.9|530.1|0
1639526380000|2021-12-14 23:59:40|532.8|530|532.54|529.74|532.8|530|532.54|529.74|0
1639526400000|2021-12-15 00:00:00|532.9|530.1|533.07|530.27|533.43|530.63|532.9|530.1|0
1639526410000|2021-12-15 00:00:10|532.98|530.18|532.89|530.09|532.98|530.18|532.89|530.09|0
1639526420000|2021-12-15 00:00:20|533.07|530.27|533.43|530.63|533.43|530.63|533.07|530.27|0
1639526430000|2021-12-15 00:00:30|533.25|530.45|533.07|530.27|533.25|530.45|533.07|530.27|0
1639526440000|2021-12-15 00:00:40|533.25|530.45|533.16|530.36|533.43|530.63|533.07|530.27|0
1639526450000|2021-12-15 00:00:50|533.07|530.27|533.25|530.45|533.25|530.45|533.07|530.27|0
1639526460000|2021-12-15 00:01:00|533.79|530.99|533.96|531.16|534.14|531.34|533.79|530.99|0
1639526470000|2021-12-15 00:01:10|534.32|531.52|534.05|531.25|534.32|531.52|533.96|531.16|0
1639526480000|2021-12-15 00:01:20|533.96|531.16|533.61|530.81|534.14|531.34|533.61|530.81|0
1639526490000|2021-12-15 00:01:30|533.79|530.99|533.78|530.98|533.79|530.99|533.78|530.98|0
1639526500000|2021-12-15 00:01:40|533.69|530.89|533.34|530.54|533.69|530.89|533.25|530.45|0
1639526510000|2021-12-15 00:01:50|533.16|530.36|533.07|530.27|533.25|530.45|533.07|530.27|0
1639526520000|2021-12-15 00:02:00|533.25|530.45|532.72|529.92|533.25|530.45|532.72|529.92|0
1639526530000|2021-12-15 00:02:10|532.54|529.74|532.36|529.56|532.54|529.74|532.36|529.56|0
1639526540000|2021-12-15 00:02:20|532.18|529.38|532.45|529.65|532.45|529.65|532.18|529.38|0
1639526550000|2021-12-15 00:02:30|532.54|529.74|532.89|530.09|533.07|530.27|532.54|529.74|0
1639526560000|2021-12-15 00:02:40|532.72|529.92|532.72|529.92|532.89|530.09|532.72|529.92|0
1639526570000|2021-12-15 00:02:50|532.89|530.09|532.72|529.92|532.89|530.09|532.72|529.92|0
1639526580000|2021-12-15 00:03:00|532.98|530.18|533.07|530.27|533.07|530.27|532.98|530.18|0
1639526590000|2021-12-15 00:03:10|532.89|530.09|532.89|530.09|532.89|530.09|532.72|529.92|0
1639526600000|2021-12-15 00:03:20|533.07|530.27|532.89|530.09|533.07|530.27|532.89|530.09|0
1639526610000|2021-12-15 00:03:30|532.72|529.92|532.72|529.92|532.89|530.09|532.72|529.92|0
1639526620000|2021-12-15 00:03:40|532.89|530.09|533.16|530.36|533.16|530.36|532.89|530.09|0
1639526630000|2021-12-15 00:03:50|533.07|530.27|533.25|530.45|533.25|530.45|533.07|530.27|0
1639526640000|2021-12-15 00:04:00|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1639526650000|2021-12-15 00:04:10|533.61|530.81|533.96|531.16|534.14|531.34|533.61|530.81|0
1639526660000|2021-12-15 00:04:20|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1639526670000|2021-12-15 00:04:30|533.61|530.81|533.78|530.98|533.96|531.16|533.61|530.81|0
1639526680000|2021-12-15 00:04:40|533.96|531.16|533.96|531.16|533.96|531.16|533.78|530.98|0
1639526690000|2021-12-15 00:04:50|534.14|531.34|534.32|531.52|534.32|531.52|534.14|531.34|0
1639526700000|2021-12-15 00:05:00|534.5|531.7|534.58|531.78|534.67|531.87|534.5|531.7|0
1639526710000|2021-12-15 00:05:10|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1639526720000|2021-12-15 00:05:20|534.85|532.05|534.32|531.52|534.85|532.05|534.32|531.52|0
1639526730000|2021-12-15 00:05:30|534.14|531.34|534.32|531.52|534.32|531.52|534.14|531.34|0
1639526740000|2021-12-15 00:05:40|534.5|531.7|534.14|531.34|534.5|531.7|534.14|531.34|0
1639526760000|2021-12-15 00:06:00|534.32|531.52|534.14|531.34|534.32|531.52|534.14|531.34|0
1639526770000|2021-12-15 00:06:10|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1639526780000|2021-12-15 00:06:20|534.32|531.52|534.5|531.7|534.5|531.7|534.32|531.52|0
1639526790000|2021-12-15 00:06:30|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1639526800000|2021-12-15 00:06:40|534.5|531.7|534.67|531.87|534.67|531.87|534.5|531.7|0
1639526810000|2021-12-15 00:06:50|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1639526820000|2021-12-15 00:07:00|534.67|531.87|535.21|532.41|535.21|532.41|534.67|531.87|0
1639526830000|2021-12-15 00:07:10|535.03|532.23|535.21|532.41|535.21|532.41|534.85|532.05|0
1639526840000|2021-12-15 00:07:20|535.12|532.32|535.03|532.23|535.12|532.32|534.94|532.14|0
1639526850000|2021-12-15 00:07:30|535.12|532.32|535.39|532.59|535.39|532.59|535.12|532.32|0
1639526860000|2021-12-15 00:07:40|535.57|532.77|535.39|532.59|535.57|532.77|535.39|532.59|0
1639526870000|2021-12-15 00:07:50|535.57|532.77|535.74|532.94|535.74|532.94|535.39|532.59|0
1639526880000|2021-12-15 00:08:00|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1639526890000|2021-12-15 00:08:10|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1639526900000|2021-12-15 00:08:20|535.56|532.76|535.65|532.85|535.65|532.85|535.56|532.76|0
1639526910000|2021-12-15 00:08:30|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1639526920000|2021-12-15 00:08:40|535.83|533.03|535.74|532.94|535.83|533.03|535.74|532.94|0
1639526930000|2021-12-15 00:08:50|535.56|532.76|535.74|532.94|535.74|532.94|535.56|532.76|0
1639526940000|2021-12-15 00:09:00|535.92|533.12|535.74|532.94|535.92|533.12|535.74|532.94|0
1639526950000|2021-12-15 00:09:10|536.1|533.3|535.92|533.12|536.1|533.3|535.92|533.12|0
1639526960000|2021-12-15 00:09:20|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1639526970000|2021-12-15 00:09:30|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1639526980000|2021-12-15 00:09:40|536.01|533.21|535.92|533.12|536.01|533.21|535.92|533.12|0
1639526990000|2021-12-15 00:09:50|535.74|532.94|535.74|532.94|535.74|532.94|535.56|532.76|0
1639527000000|2021-12-15 00:10:00|535.56|532.76|535.56|532.76|535.74|532.94|535.56|532.76|0
1639527010000|2021-12-15 00:10:10|535.65|532.85|535.56|532.76|535.65|532.85|535.56|532.76|0
1639527020000|2021-12-15 00:10:20|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1639527030000|2021-12-15 00:10:30|535.56|532.76|535.39|532.59|535.56|532.76|535.39|532.59|0
1639527040000|2021-12-15 00:10:40|535.47|532.67|535.39|532.59|535.56|532.76|535.39|532.59|0
1639527050000|2021-12-15 00:10:50|535.47|532.67|535.39|532.59|535.47|532.67|535.39|532.59|0
1639527060000|2021-12-15 00:11:00|535.47|532.67|535.47|532.67|535.47|532.67|535.39|532.59|0
1639527070000|2021-12-15 00:11:10|535.56|532.76|536.1|533.3|536.1|533.3|535.56|532.76|0
1639527080000|2021-12-15 00:11:20|536.18|533.38|536.1|533.3|536.18|533.38|536.1|533.3|0
1639527100000|2021-12-15 00:11:40|535.92|533.12|535.92|533.12|535.92|533.12|535.74|532.94|0
1639527110000|2021-12-15 00:11:50|536.01|533.21|536.1|533.3|536.1|533.3|535.92|533.12|0
1639527120000|2021-12-15 00:12:00|535.92|533.12|535.74|532.94|535.92|533.12|535.74|532.94|0
1639527130000|2021-12-15 00:12:10|535.83|533.03|535.92|533.12|535.92|533.12|535.83|533.03|0
1639527150000|2021-12-15 00:12:30|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1639527160000|2021-12-15 00:12:40|535.56|532.76|535.74|532.94|535.74|532.94|535.56|532.76|0
1639527170000|2021-12-15 00:12:50|535.92|533.12|535.74|532.94|535.92|533.12|535.74|532.94|0
1639527180000|2021-12-15 00:13:00|535.92|533.12|535.92|533.12|535.92|533.12|535.74|532.94|0
1639527190000|2021-12-15 00:13:10|535.83|533.03|535.83|533.03|535.83|533.03|535.74|532.94|0
1639527200000|2021-12-15 00:13:20|535.74|532.94|535.74|532.94|535.74|532.94|535.56|532.76|0
1639527210000|2021-12-15 00:13:30|535.56|532.76|535.65|532.85|535.65|532.85|535.56|532.76|0
1639527220000|2021-12-15 00:13:40|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1639527230000|2021-12-15 00:13:50|535.74|532.94|535.56|532.76|535.74|532.94|535.56|532.76|0
1639527240000|2021-12-15 00:14:00|535.38|532.58|535.38|532.58|535.38|532.58|535.29|532.49|0
1639527250000|2021-12-15 00:14:10|535.56|532.76|535.92|533.12|535.92|533.12|535.56|532.76|0
1639527260000|2021-12-15 00:14:20|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1639527270000|2021-12-15 00:14:30|535.56|532.76|535.74|532.94|535.74|532.94|535.56|532.76|0
1639527280000|2021-12-15 00:14:40|535.65|532.85|535.38|532.58|535.65|532.85|535.38|532.58|0
1639527290000|2021-12-15 00:14:50|535.2|532.4|535.38|532.58|535.38|532.58|535.2|532.4|0
1639527300000|2021-12-15 00:15:00|535.2|532.4|535.56|532.76|535.56|532.76|535.2|532.4|0
1639527310000|2021-12-15 00:15:10|535.65|532.85|535.56|532.76|535.74|532.94|535.56|532.76|0
1639527320000|2021-12-15 00:15:20|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1639527330000|2021-12-15 00:15:30|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1639527340000|2021-12-15 00:15:40|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1639527350000|2021-12-15 00:15:50|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1639527360000|2021-12-15 00:16:00|535.56|532.76|535.92|533.12|535.92|533.12|535.56|532.76|0
1639527370000|2021-12-15 00:16:10|536|533.2|536|533.2|536.1|533.3|536|533.2|0
1639527380000|2021-12-15 00:16:20|536.1|533.3|536.27|533.47|536.27|533.47|535.92|533.12|0
1639527390000|2021-12-15 00:16:30|536.1|533.3|536.1|533.3|536.27|533.47|536.1|533.3|0
1639527400000|2021-12-15 00:16:40|536.18|533.38|536.27|533.47|536.27|533.47|536.1|533.3|0
1639527410000|2021-12-15 00:16:50|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1639527420000|2021-12-15 00:17:00|536.27|533.47|535.92|533.12|536.27|533.47|535.92|533.12|0
1639527430000|2021-12-15 00:17:10|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1639527440000|2021-12-15 00:17:20|535.92|533.12|536.27|533.47|536.27|533.47|535.92|533.12|0
1639527460000|2021-12-15 00:17:40|536.1|533.3|536|533.2|536.1|533.3|536|533.2|0
1639527470000|2021-12-15 00:17:50|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1639527480000|2021-12-15 00:18:00|536|533.2|536.1|533.3|536.1|533.3|536|533.2|0
1639527490000|2021-12-15 00:18:10|535.92|533.12|535.92|533.12|536.1|533.3|535.92|533.12|0
1639527500000|2021-12-15 00:18:20|536.1|533.3|535.92|533.12|536.1|533.3|535.92|533.12|0
1639527510000|2021-12-15 00:18:30|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1639527520000|2021-12-15 00:18:40|536|533.2|536.1|533.3|536.1|533.3|535.92|533.12|0
1639527530000|2021-12-15 00:18:50|536|533.2|535.92|533.12|536|533.2|535.92|533.12|0
1639527540000|2021-12-15 00:19:00|535.74|532.94|536.09|533.29|536.09|533.29|535.74|532.94|0
1639527550000|2021-12-15 00:19:10|536|533.2|535.92|533.12|536|533.2|535.92|533.12|0
1639527560000|2021-12-15 00:19:20|536|533.2|535.92|533.12|536|533.2|535.92|533.12|0
1639527570000|2021-12-15 00:19:30|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1639527580000|2021-12-15 00:19:40|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1639527600000|2021-12-15 00:20:00|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1639527610000|2021-12-15 00:20:10|535.74|532.94|535.38|532.58|535.74|532.94|535.38|532.58|0
1639527620000|2021-12-15 00:20:20|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1639527630000|2021-12-15 00:20:30|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1639527650000|2021-12-15 00:20:50|535.02|532.22|535.02|532.22|535.2|532.4|535.02|532.22|0
1639527670000|2021-12-15 00:21:10|535.2|532.4|535.02|532.22|535.2|532.4|535.02|532.22|0
1639527690000|2021-12-15 00:21:30|535.38|532.58|535.2|532.4|535.38|532.58|535.2|532.4|0
1639527700000|2021-12-15 00:21:40|535.11|532.31|535.02|532.22|535.11|532.31|535.02|532.22|0
1639527710000|2021-12-15 00:21:50|535.11|532.31|535.02|532.22|535.11|532.31|535.02|532.22|0
1639527730000|2021-12-15 00:22:10|534.84|532.04|534.84|532.04|535.02|532.22|534.84|532.04|0
1639527760000|2021-12-15 00:22:40|534.67|531.87|534.84|532.04|534.84|532.04|534.67|531.87|0
1639527770000|2021-12-15 00:22:50|534.67|531.87|535.29|532.49|535.38|532.58|534.67|531.87|0
1639527780000|2021-12-15 00:23:00|535.2|532.4|535.02|532.22|535.2|532.4|535.02|532.22|0
1639527790000|2021-12-15 00:23:10|534.84|532.04|535.11|532.31|535.11|532.31|534.84|532.04|0
1639527800000|2021-12-15 00:23:20|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1639527810000|2021-12-15 00:23:30|534.84|532.04|534.93|532.13|535.02|532.22|534.84|532.04|0
1639527820000|2021-12-15 00:23:40|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1639527830000|2021-12-15 00:23:50|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1639527840000|2021-12-15 00:24:00|535.38|532.58|535.2|532.4|535.38|532.58|535.2|532.4|0
1639527850000|2021-12-15 00:24:10|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1639527860000|2021-12-15 00:24:20|534.84|532.04|535.2|532.4|535.2|532.4|534.84|532.04|0
1639527870000|2021-12-15 00:24:30|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1639527890000|2021-12-15 00:24:50|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1639527900000|2021-12-15 00:25:00|536.09|533.29|536.27|533.47|536.27|533.47|536.09|533.29|0
1639527910000|2021-12-15 00:25:10|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1639527920000|2021-12-15 00:25:20|536.27|533.47|536.27|533.47|536.27|533.47|536.18|533.38|0
1639527930000|2021-12-15 00:25:30|536.45|533.65|536.45|533.65|536.63|533.83|536.45|533.65|0
1639527940000|2021-12-15 00:25:40|536.63|533.83|536.81|534.01|536.81|534.01|536.63|533.83|0
1639527950000|2021-12-15 00:25:50|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1639527960000|2021-12-15 00:26:00|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1639527970000|2021-12-15 00:26:10|536.81|534.01|536.45|533.65|536.81|534.01|536.45|533.65|0
1639527980000|2021-12-15 00:26:20|536.27|533.47|536.53|533.73|536.53|533.73|536.27|533.47|0
1639527990000|2021-12-15 00:26:30|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1639528020000|2021-12-15 00:27:00|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1639528030000|2021-12-15 00:27:10|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1639528050000|2021-12-15 00:27:30|536.45|533.65|536.27|533.47|536.45|533.65|536.27|533.47|0
1639528070000|2021-12-15 00:27:50|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1639528080000|2021-12-15 00:28:00|536.27|533.47|536.45|533.65|536.45|533.65|536.27|533.47|0
1639528090000|2021-12-15 00:28:10|536.35|533.55|536.27|533.47|536.35|533.55|536.27|533.47|0
1639528100000|2021-12-15 00:28:20|536.35|533.55|536.45|533.65|536.45|533.65|536.35|533.55|0
1639528110000|2021-12-15 00:28:30|536.27|533.47|536.63|533.83|536.63|533.83|536.27|533.47|0
1639528120000|2021-12-15 00:28:40|536.8|534|536.45|533.65|536.8|534|536.45|533.65|0
1639528130000|2021-12-15 00:28:50|536.63|533.83|536.27|533.47|536.63|533.83|536.27|533.47|0
1639528140000|2021-12-15 00:29:00|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1639528150000|2021-12-15 00:29:10|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1639528170000|2021-12-15 00:29:30|536.27|533.47|536.18|533.38|536.27|533.47|536.09|533.29|0
1639528180000|2021-12-15 00:29:40|536.09|533.29|536.45|533.65|536.45|533.65|536.09|533.29|0
1639528190000|2021-12-15 00:29:50|536.63|533.83|536.62|533.82|536.8|534|536.62|533.82|0
1639528200000|2021-12-15 00:30:00|536.8|534|536.71|533.91|536.8|534|536.62|533.82|0
1639528210000|2021-12-15 00:30:10|536.8|534|536.8|534|536.8|534|536.8|534|0
1639528220000|2021-12-15 00:30:20|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1639528230000|2021-12-15 00:30:30|536.8|534|536.8|534|536.8|534|536.8|534|0
1639528250000|2021-12-15 00:30:50|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1639528260000|2021-12-15 00:31:00|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1639528270000|2021-12-15 00:31:10|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1639528280000|2021-12-15 00:31:20|536.8|534|536.8|534|536.98|534.18|536.8|534|0
1639528310000|2021-12-15 00:31:50|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1639528330000|2021-12-15 00:32:10|536.8|534|536.8|534|536.8|534|536.8|534|0
1639528340000|2021-12-15 00:32:20|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1639528350000|2021-12-15 00:32:30|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1639528370000|2021-12-15 00:32:50|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1639528380000|2021-12-15 00:33:00|536.44|533.64|536.8|534|536.8|534|536.44|533.64|0
1639528390000|2021-12-15 00:33:10|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1639528400000|2021-12-15 00:33:20|536.44|533.64|536.44|533.64|536.44|533.64|536.27|533.47|0
1639528410000|2021-12-15 00:33:30|536.53|533.73|536.62|533.82|536.62|533.82|536.53|533.73|0
1639528420000|2021-12-15 00:33:40|536.8|534|536.98|534.18|536.98|534.18|536.8|534|0
1639528430000|2021-12-15 00:33:50|536.89|534.09|536.8|534|536.98|534.18|536.8|534|0
1639528440000|2021-12-15 00:34:00|536.89|534.09|536.98|534.18|536.98|534.18|536.89|534.09|0
1639528460000|2021-12-15 00:34:20|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1639528490000|2021-12-15 00:34:50|537.07|534.27|537.16|534.36|537.16|534.36|537.07|534.27|0
1639528500000|2021-12-15 00:35:00|537.34|534.54|536.98|534.18|537.34|534.54|536.98|534.18|0
1639528510000|2021-12-15 00:35:10|536.8|534|536.8|534|536.8|534|536.8|534|0
1639528520000|2021-12-15 00:35:20|536.62|533.82|536.71|533.91|536.8|534|536.62|533.82|0
1639528530000|2021-12-15 00:35:30|536.8|534|536.8|534|536.8|534|536.8|534|0
1639528540000|2021-12-15 00:35:40|536.62|533.82|536.8|534|536.8|534|536.62|533.82|0
1639528560000|2021-12-15 00:36:00|537.16|534.36|536.8|534|537.16|534.36|536.8|534|0
1639528610000|2021-12-15 00:36:50|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1639528630000|2021-12-15 00:37:10|536.8|534|537.16|534.36|537.16|534.36|536.8|534|0
1639528660000|2021-12-15 00:37:40|536.98|534.18|536.62|533.82|536.98|534.18|536.62|533.82|0
1639528680000|2021-12-15 00:38:00|536.44|533.64|536.53|533.73|536.53|533.73|536.44|533.64|0
1639528690000|2021-12-15 00:38:10|536.44|533.64|536.98|534.18|536.98|534.18|536.44|533.64|0
1639528700000|2021-12-15 00:38:20|537.16|534.36|536.98|534.18|537.16|534.36|536.98|534.18|0
1639528710000|2021-12-15 00:38:30|537.24|534.44|537.16|534.36|537.34|534.54|536.98|534.18|0
1639528720000|2021-12-15 00:38:40|536.98|534.18|537.34|534.54|537.34|534.54|536.98|534.18|0
1639528740000|2021-12-15 00:39:00|537.33|534.53|537.51|534.71|537.51|534.71|537.33|534.53|0
1639528750000|2021-12-15 00:39:10|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1639528770000|2021-12-15 00:39:30|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1639528780000|2021-12-15 00:39:40|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1639528810000|2021-12-15 00:40:10|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1639528820000|2021-12-15 00:40:20|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1639528830000|2021-12-15 00:40:30|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1639528840000|2021-12-15 00:40:40|537.24|534.44|537.16|534.36|537.24|534.44|537.16|534.36|0
1639528880000|2021-12-15 00:41:20|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1639528920000|2021-12-15 00:42:00|536.98|534.18|536.8|534|536.98|534.18|536.8|534|0
1639528950000|2021-12-15 00:42:30|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1639528960000|2021-12-15 00:42:40|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1639528970000|2021-12-15 00:42:50|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1639528980000|2021-12-15 00:43:00|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1639528990000|2021-12-15 00:43:10|536.08|533.28|536.26|533.46|536.26|533.46|536.08|533.28|0
1639529000000|2021-12-15 00:43:20|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639529010000|2021-12-15 00:43:30|535.9|533.1|535.9|533.1|536.08|533.28|535.9|533.1|0
1639529020000|2021-12-15 00:43:40|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639529060000|2021-12-15 00:44:20|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1639529080000|2021-12-15 00:44:40|535.9|533.1|535.81|533.01|535.9|533.1|535.72|532.92|0
1639529090000|2021-12-15 00:44:50|535.72|532.92|535.9|533.1|535.9|533.1|535.72|532.92|0
1639529100000|2021-12-15 00:45:00|535.99|533.19|535.9|533.1|535.99|533.19|535.9|533.1|0
1639529110000|2021-12-15 00:45:10|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1639529120000|2021-12-15 00:45:20|535.81|533.01|535.9|533.1|535.9|533.1|535.72|532.92|0
1639529130000|2021-12-15 00:45:30|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1639529150000|2021-12-15 00:45:50|535.9|533.1|536.17|533.37|536.17|533.37|535.9|533.1|0
1639529160000|2021-12-15 00:46:00|536.35|533.55|536.26|533.46|536.35|533.55|536.26|533.46|0
1639529180000|2021-12-15 00:46:20|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639529210000|2021-12-15 00:46:50|535.9|533.1|536.08|533.28|536.08|533.28|535.9|533.1|0
1639529220000|2021-12-15 00:47:00|536.26|533.46|536.17|533.37|536.26|533.46|536.17|533.37|0
1639529230000|2021-12-15 00:47:10|536.26|533.46|535.99|533.19|536.26|533.46|535.9|533.1|0
1639529240000|2021-12-15 00:47:20|536.08|533.28|535.9|533.1|536.08|533.28|535.9|533.1|0
1639529250000|2021-12-15 00:47:30|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1639529260000|2021-12-15 00:47:40|535.9|533.1|535.99|533.19|535.99|533.19|535.9|533.1|0
1639529270000|2021-12-15 00:47:50|535.9|533.1|536.08|533.28|536.08|533.28|535.9|533.1|0
1639529280000|2021-12-15 00:48:00|535.99|533.19|536.26|533.46|536.26|533.46|535.99|533.19|0
1639529290000|2021-12-15 00:48:10|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1639529300000|2021-12-15 00:48:20|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1639529310000|2021-12-15 00:48:30|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1639529320000|2021-12-15 00:48:40|536.26|533.46|536.44|533.64|536.44|533.64|536.26|533.46|0
1639529340000|2021-12-15 00:49:00|536.34|533.54|536.44|533.64|536.44|533.64|536.34|533.54|0
1639529360000|2021-12-15 00:49:20|536.34|533.54|536.26|533.46|536.34|533.54|536.26|533.46|0
1639529380000|2021-12-15 00:49:40|536.08|533.28|535.9|533.1|536.08|533.28|535.9|533.1|0
1639529400000|2021-12-15 00:50:00|535.72|532.92|535.54|532.74|535.72|532.92|535.54|532.74|0
1639529410000|2021-12-15 00:50:10|535.63|532.83|535.72|532.92|535.72|532.92|535.63|532.83|0
1639529420000|2021-12-15 00:50:20|535.81|533.01|536.08|533.28|536.08|533.28|535.81|533.01|0
1639529430000|2021-12-15 00:50:30|536.26|533.46|536.44|533.64|536.44|533.64|536.26|533.46|0
1639529460000|2021-12-15 00:51:00|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1639529470000|2021-12-15 00:51:10|536.44|533.64|536.52|533.72|536.61|533.81|536.44|533.64|0
1639529480000|2021-12-15 00:51:20|536.44|533.64|536.26|533.46|536.44|533.64|536.26|533.46|0
1639529490000|2021-12-15 00:51:30|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639529500000|2021-12-15 00:51:40|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1639529510000|2021-12-15 00:51:50|536.08|533.28|535.9|533.1|536.08|533.28|535.9|533.1|0
1639529520000|2021-12-15 00:52:00|535.72|532.92|535.9|533.1|535.9|533.1|535.72|532.92|0
1639529530000|2021-12-15 00:52:10|535.81|533.01|535.9|533.1|535.9|533.1|535.81|533.01|0
1639529550000|2021-12-15 00:52:30|536.08|533.28|535.9|533.1|536.08|533.28|535.9|533.1|0
1639529560000|2021-12-15 00:52:40|535.72|532.92|535.9|533.1|535.98|533.18|535.72|532.92|0
1639529570000|2021-12-15 00:52:50|536.08|533.28|536.08|533.28|536.26|533.46|536.08|533.28|0
1639529580000|2021-12-15 00:53:00|536.16|533.36|536.08|533.28|536.16|533.36|536.08|533.28|0
1639529600000|2021-12-15 00:53:20|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1639529620000|2021-12-15 00:53:40|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1639529630000|2021-12-15 00:53:50|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639529640000|2021-12-15 00:54:00|535.9|533.1|535.9|533.1|535.9|533.1|535.81|533.01|0
1639529650000|2021-12-15 00:54:10|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639529670000|2021-12-15 00:54:30|535.98|533.18|535.9|533.1|535.98|533.18|535.9|533.1|0
1639529680000|2021-12-15 00:54:40|536.08|533.28|536.08|533.28|536.16|533.36|536.08|533.28|0
1639529710000|2021-12-15 00:55:10|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1639529720000|2021-12-15 00:55:20|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1639529750000|2021-12-15 00:55:50|536.79|533.99|536.79|533.99|536.79|533.99|536.61|533.81|0
1639529760000|2021-12-15 00:56:00|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1639529780000|2021-12-15 00:56:20|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1639529790000|2021-12-15 00:56:30|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1639529800000|2021-12-15 00:56:40|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1639529810000|2021-12-15 00:56:50|536.79|533.99|536.61|533.81|536.79|533.99|536.61|533.81|0
1639529820000|2021-12-15 00:57:00|536.7|533.9|536.61|533.81|536.7|533.9|536.52|533.72|0
1639529830000|2021-12-15 00:57:10|536.52|533.72|536.43|533.63|536.52|533.72|536.43|533.63|0
1639529840000|2021-12-15 00:57:20|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1639529850000|2021-12-15 00:57:30|536.43|533.63|536.25|533.45|536.43|533.63|536.25|533.45|0
1639529860000|2021-12-15 00:57:40|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1639529870000|2021-12-15 00:57:50|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1639529890000|2021-12-15 00:58:10|536.34|533.54|536.07|533.27|536.34|533.54|536.07|533.27|0
1639529920000|2021-12-15 00:58:40|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1639529930000|2021-12-15 00:58:50|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1639529970000|2021-12-15 00:59:30|535.98|533.18|535.9|533.1|535.98|533.18|535.9|533.1|0
1639529980000|2021-12-15 00:59:40|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1639529990000|2021-12-15 00:59:50|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1639530000000|2021-12-15 01:00:00|536.07|533.27|536.25|533.45|536.43|533.63|536.07|533.27|0
1639530010000|2021-12-15 01:00:10|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1639530040000|2021-12-15 01:00:40|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1639530050000|2021-12-15 01:00:50|536.43|533.63|536.25|533.45|536.43|533.63|536.25|533.45|0
1639530060000|2021-12-15 01:01:00|536.07|533.27|535.18|532.38|536.07|533.27|535.18|532.38|0
1639530070000|2021-12-15 01:01:10|534.82|532.02|535.44|532.64|535.44|532.64|534.82|532.02|0
1639530080000|2021-12-15 01:01:20|535.54|532.74|535.18|532.38|535.54|532.74|535.18|532.38|0
1639530090000|2021-12-15 01:01:30|535.36|532.56|535.27|532.47|535.36|532.56|535.27|532.47|0
1639530100000|2021-12-15 01:01:40|535.36|532.56|535.54|532.74|535.54|532.74|535.36|532.56|0
1639530110000|2021-12-15 01:01:50|535.44|532.64|535.36|532.56|535.54|532.74|535.36|532.56|0
1639530120000|2021-12-15 01:02:00|535.54|532.74|535.44|532.64|535.54|532.74|535.44|532.64|0
1639530130000|2021-12-15 01:02:10|535.36|532.56|535.54|532.74|535.54|532.74|535.36|532.56|0
1639530140000|2021-12-15 01:02:20|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1639530150000|2021-12-15 01:02:30|535.27|532.47|535.18|532.38|535.36|532.56|535.18|532.38|0
1639530160000|2021-12-15 01:02:40|535|532.2|535|532.2|535.18|532.38|535|532.2|0
1639530170000|2021-12-15 01:02:50|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1639530180000|2021-12-15 01:03:00|535|532.2|534.82|532.02|535|532.2|534.82|532.02|0
1639530190000|2021-12-15 01:03:10|535|532.2|535|532.2|535|532.2|535|532.2|0
1639530200000|2021-12-15 01:03:20|534.91|532.11|535|532.2|535|532.2|534.91|532.11|0
1639530210000|2021-12-15 01:03:30|535.18|532.38|535.54|532.74|535.54|532.74|535.18|532.38|0
1639530220000|2021-12-15 01:03:40|535.36|532.56|535.44|532.64|535.54|532.74|535.36|532.56|0
1639530230000|2021-12-15 01:03:50|535.36|532.56|535.44|532.64|535.44|532.64|535.36|532.56|0
1639530240000|2021-12-15 01:04:00|535.54|532.74|535.18|532.38|535.54|532.74|535.09|532.29|0
1639530280000|2021-12-15 01:04:40|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1639530290000|2021-12-15 01:04:50|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1639530330000|2021-12-15 01:05:30|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1639530340000|2021-12-15 01:05:40|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1639530400000|2021-12-15 01:06:40|535.18|532.38|535.18|532.38|535.18|532.38|535.18|532.38|0
1639530420000|2021-12-15 01:07:00|534.82|532.02|534.82|532.02|534.82|532.02|534.64|531.84|0
1639530430000|2021-12-15 01:07:10|534.73|531.93|534.82|532.02|534.82|532.02|534.73|531.93|0
1639530460000|2021-12-15 01:07:40|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1639530470000|2021-12-15 01:07:50|534.91|532.11|534.82|532.02|534.91|532.11|534.82|532.02|0
1639530480000|2021-12-15 01:08:00|535|532.2|534.91|532.11|535|532.2|534.82|532.02|0
1639530490000|2021-12-15 01:08:10|535|532.2|534.82|532.02|535|532.2|534.82|532.02|0
1639530500000|2021-12-15 01:08:20|535|532.2|534.82|532.02|535|532.2|534.64|531.84|0
1639530510000|2021-12-15 01:08:30|534.64|531.84|534.64|531.84|534.82|532.02|534.64|531.84|0
1639530520000|2021-12-15 01:08:40|534.73|531.93|534.64|531.84|534.82|532.02|534.64|531.84|0
1639530530000|2021-12-15 01:08:50|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1639530540000|2021-12-15 01:09:00|535|532.2|534.64|531.84|535|532.2|534.64|531.84|0
1639530560000|2021-12-15 01:09:20|534.73|531.93|534.82|532.02|534.82|532.02|534.64|531.84|0
1639530570000|2021-12-15 01:09:30|535|532.2|535|532.2|535|532.2|535|532.2|0
1639530580000|2021-12-15 01:09:40|534.82|532.02|534.64|531.84|534.82|532.02|534.64|531.84|0
1639530590000|2021-12-15 01:09:50|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1639530600000|2021-12-15 01:10:00|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1639530620000|2021-12-15 01:10:20|535|532.2|534.82|532.02|535|532.2|534.82|532.02|0
1639530640000|2021-12-15 01:10:40|535|532.2|534.9|532.1|535|532.2|534.9|532.1|0
1639530650000|2021-12-15 01:10:50|534.82|532.02|535|532.2|535|532.2|534.82|532.02|0
1639530660000|2021-12-15 01:11:00|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1639530710000|2021-12-15 01:11:50|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1639530720000|2021-12-15 01:12:00|534.55|531.75|534.64|531.84|534.64|531.84|534.55|531.75|0
1639530730000|2021-12-15 01:12:10|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1639530740000|2021-12-15 01:12:20|534.64|531.84|534.82|532.02|534.82|532.02|534.64|531.84|0
1639530750000|2021-12-15 01:12:30|534.64|531.84|534.46|531.66|534.64|531.84|534.28|531.48|0
1639530760000|2021-12-15 01:12:40|534.28|531.48|533.93|531.13|534.28|531.48|533.93|531.13|0
1639530770000|2021-12-15 01:12:50|534.1|531.3|534.1|531.3|534.1|531.3|533.93|531.13|0
1639530780000|2021-12-15 01:13:00|534.28|531.48|534.1|531.3|534.28|531.48|534.1|531.3|0
1639530790000|2021-12-15 01:13:10|534.28|531.48|534.1|531.3|534.28|531.48|534.1|531.3|0
1639530800000|2021-12-15 01:13:20|533.93|531.13|534.1|531.3|534.1|531.3|533.93|531.13|0
1639530810000|2021-12-15 01:13:30|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1639530830000|2021-12-15 01:13:50|534.1|531.3|534.28|531.48|534.28|531.48|534.1|531.3|0
1639530840000|2021-12-15 01:14:00|534.19|531.39|534.1|531.3|534.19|531.39|534.1|531.3|0
1639530860000|2021-12-15 01:14:20|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1639530870000|2021-12-15 01:14:30|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1639530880000|2021-12-15 01:14:40|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1639530890000|2021-12-15 01:14:50|533.92|531.12|533.83|531.03|533.92|531.12|533.83|531.03|0
1639530900000|2021-12-15 01:15:00|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1639530910000|2021-12-15 01:15:10|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1639530920000|2021-12-15 01:15:20|533.39|530.59|533.39|530.59|533.48|530.68|533.39|530.59|0
1639530930000|2021-12-15 01:15:30|533.57|530.77|533.57|530.77|533.57|530.77|533.39|530.59|0
1639530940000|2021-12-15 01:15:40|533.65|530.85|533.57|530.77|533.65|530.85|533.57|530.77|0
1639530970000|2021-12-15 01:16:10|533.39|530.59|532.86|530.06|533.39|530.59|532.86|530.06|0
1639530980000|2021-12-15 01:16:20|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1639530990000|2021-12-15 01:16:30|532.5|529.7|531.96|529.16|532.5|529.7|531.79|528.99|0
1639531000000|2021-12-15 01:16:40|531.79|528.99|532.14|529.34|532.14|529.34|531.79|528.99|0
1639531010000|2021-12-15 01:16:50|532.05|529.25|531.96|529.16|532.14|529.34|531.96|529.16|0
1639531030000|2021-12-15 01:17:10|532.14|529.34|532.14|529.34|532.14|529.34|531.96|529.16|0
1639531040000|2021-12-15 01:17:20|532.23|529.43|531.96|529.16|532.32|529.52|531.96|529.16|0
1639531060000|2021-12-15 01:17:40|531.79|528.99|531.79|528.99|531.79|528.99|531.79|528.99|0
1639531070000|2021-12-15 01:17:50|531.61|528.81|531.79|528.99|531.79|528.99|531.61|528.81|0
1639531080000|2021-12-15 01:18:00|531.96|529.16|531.96|529.16|531.96|529.16|531.79|528.99|0
1639531090000|2021-12-15 01:18:10|531.79|528.99|531.61|528.81|531.79|528.99|531.61|528.81|0
1639531100000|2021-12-15 01:18:20|531.43|528.63|531.07|528.27|531.43|528.63|531.07|528.27|0
1639531110000|2021-12-15 01:18:30|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1639531120000|2021-12-15 01:18:40|531.43|528.63|531.43|528.63|531.43|528.63|531.43|528.63|0
1639531130000|2021-12-15 01:18:50|531.25|528.45|532.32|529.52|532.32|529.52|531.25|528.45|0
1639531140000|2021-12-15 01:19:00|531.96|529.16|532.14|529.34|532.14|529.34|531.96|529.16|0
1639531160000|2021-12-15 01:19:20|532.32|529.52|532.5|529.7|532.5|529.7|532.32|529.52|0
1639531170000|2021-12-15 01:19:30|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1639531190000|2021-12-15 01:19:50|532.23|529.43|532.32|529.52|532.32|529.52|532.14|529.34|0
1639531200000|2021-12-15 01:20:00|532.5|529.7|532.67|529.87|532.67|529.87|532.32|529.52|0
1639531210000|2021-12-15 01:20:10|532.58|529.78|532.58|529.78|532.67|529.87|532.58|529.78|0
1639531220000|2021-12-15 01:20:20|532.5|529.7|532.58|529.78|532.58|529.78|532.5|529.7|0
1639531230000|2021-12-15 01:20:30|532.5|529.7|532.67|529.87|532.67|529.87|532.5|529.7|0
1639531240000|2021-12-15 01:20:40|532.58|529.78|532.67|529.87|532.67|529.87|532.58|529.78|0
1639531250000|2021-12-15 01:20:50|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1639531260000|2021-12-15 01:21:00|532.94|530.14|533.21|530.41|533.21|530.41|532.94|530.14|0
1639531270000|2021-12-15 01:21:10|533.03|530.23|533.39|530.59|533.39|530.59|533.03|530.23|0
1639531280000|2021-12-15 01:21:20|533.21|530.41|533.39|530.59|533.56|530.76|533.21|530.41|0
1639531310000|2021-12-15 01:21:50|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1639531320000|2021-12-15 01:22:00|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1639531330000|2021-12-15 01:22:10|533.56|530.76|533.74|530.94|533.74|530.94|533.56|530.76|0
1639531340000|2021-12-15 01:22:20|533.92|531.12|533.74|530.94|533.92|531.12|533.74|530.94|0
1639531350000|2021-12-15 01:22:30|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1639531380000|2021-12-15 01:23:00|533.74|530.94|533.92|531.12|533.92|531.12|533.74|530.94|0
1639531390000|2021-12-15 01:23:10|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1639531400000|2021-12-15 01:23:20|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1639531410000|2021-12-15 01:23:30|533.74|530.94|534.01|531.21|534.01|531.21|533.74|530.94|0
1639531430000|2021-12-15 01:23:50|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1639531470000|2021-12-15 01:24:30|533.74|530.94|533.39|530.59|533.74|530.94|533.39|530.59|0
1639531480000|2021-12-15 01:24:40|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1639531500000|2021-12-15 01:25:00|533.11|530.31|533.38|530.58|533.38|530.58|533.03|530.23|0
1639531510000|2021-12-15 01:25:10|533.21|530.41|533.03|530.23|533.38|530.58|533.03|530.23|0
1639531520000|2021-12-15 01:25:20|532.85|530.05|533.03|530.23|533.21|530.41|532.85|530.05|0
1639531530000|2021-12-15 01:25:30|532.85|530.05|533.03|530.23|533.03|530.23|532.85|530.05|0
1639531540000|2021-12-15 01:25:40|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1639531550000|2021-12-15 01:25:50|532.67|529.87|532.49|529.69|532.85|530.05|532.49|529.69|0
1639531560000|2021-12-15 01:26:00|532.67|529.87|532.14|529.34|532.67|529.87|532.14|529.34|0
1639531570000|2021-12-15 01:26:10|531.25|528.45|531.07|528.27|531.25|528.45|530.36|527.56|0
1639531580000|2021-12-15 01:26:20|531.16|528.36|530.71|527.91|531.16|528.36|530.54|527.74|0
1639531590000|2021-12-15 01:26:30|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1639531600000|2021-12-15 01:26:40|531.07|528.27|531.07|528.27|531.25|528.45|531.07|528.27|0
1639531610000|2021-12-15 01:26:50|530.89|528.09|531.25|528.45|531.25|528.45|530.89|528.09|0
1639531620000|2021-12-15 01:27:00|531.6|528.8|531.6|528.8|531.6|528.8|531.6|528.8|0
1639531630000|2021-12-15 01:27:10|531.78|528.98|531.6|528.8|531.78|528.98|531.6|528.8|0
1639531640000|2021-12-15 01:27:20|531.43|528.63|530.62|527.82|531.43|528.63|530.62|527.82|0
1639531650000|2021-12-15 01:27:30|530.71|527.91|530.54|527.74|530.71|527.91|530.54|527.74|0
1639531660000|2021-12-15 01:27:40|530.36|527.56|530.54|527.74|530.54|527.74|530.36|527.56|0
1639531670000|2021-12-15 01:27:50|530.18|527.38|530.18|527.38|530.36|527.56|530.18|527.38|0
1639531680000|2021-12-15 01:28:00|530.36|527.56|530.8|528|530.8|528|530.36|527.56|0
1639531690000|2021-12-15 01:28:10|530.71|527.91|530.54|527.74|530.8|528|530.54|527.74|0
1639531700000|2021-12-15 01:28:20|530.62|527.82|531.07|528.27|531.07|528.27|530.62|527.82|0
1639531710000|2021-12-15 01:28:30|530.89|528.09|531.07|528.27|531.25|528.45|530.89|528.09|0
1639531720000|2021-12-15 01:28:40|531.25|528.45|531.25|528.45|531.25|528.45|531.15|528.35|0
1639531730000|2021-12-15 01:28:50|531.07|528.27|530.71|527.91|531.07|528.27|530.71|527.91|0
1639531740000|2021-12-15 01:29:00|530.54|527.74|530.44|527.64|530.54|527.74|530.36|527.56|0
1639531750000|2021-12-15 01:29:10|530.71|527.91|530.54|527.74|530.71|527.91|530.54|527.74|0
1639531760000|2021-12-15 01:29:20|530.36|527.56|530.27|527.47|530.44|527.64|530.27|527.47|0
1639531770000|2021-12-15 01:29:30|530.18|527.38|530.18|527.38|530.36|527.56|530.18|527.38|0
1639531780000|2021-12-15 01:29:40|530.26|527.46|530|527.2|530.26|527.46|530|527.2|0
1639531790000|2021-12-15 01:29:50|530.09|527.29|530.09|527.29|530.18|527.38|530|527.2|0
1639531800000|2021-12-15 01:30:00|529.82|527.02|529.29|526.49|529.91|527.11|529.29|526.49|0
1639531810000|2021-12-15 01:30:10|529.65|526.85|529.82|527.02|529.82|527.02|529.65|526.85|0
1639531820000|2021-12-15 01:30:20|530.18|527.38|530.36|527.56|530.36|527.56|530.09|527.29|0
1639531840000|2021-12-15 01:30:40|530.44|527.64|530.53|527.73|530.53|527.73|530.44|527.64|0
1639531850000|2021-12-15 01:30:50|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1639531860000|2021-12-15 01:31:00|530.53|527.73|530.36|527.56|530.53|527.73|530.18|527.38|0
1639531870000|2021-12-15 01:31:10|530.71|527.91|530.71|527.91|530.89|528.09|530.53|527.73|0
1639531880000|2021-12-15 01:31:20|530.89|528.09|531.07|528.27|531.07|528.27|530.71|527.91|0
1639531890000|2021-12-15 01:31:30|531.25|528.45|530.89|528.09|531.25|528.45|530.89|528.09|0
1639531900000|2021-12-15 01:31:40|530.8|528|531.07|528.27|531.07|528.27|530.8|528|0
1639531910000|2021-12-15 01:31:50|530.97|528.17|530.89|528.09|530.97|528.17|530.89|528.09|0
1639531920000|2021-12-15 01:32:00|530.71|527.91|531.07|528.27|531.07|528.27|530.71|527.91|0
1639531930000|2021-12-15 01:32:10|530.89|528.09|530.97|528.17|530.97|528.17|530.89|528.09|0
1639531940000|2021-12-15 01:32:20|530.89|528.09|530.8|528|531.07|528.27|530.8|528|0
1639531950000|2021-12-15 01:32:30|530.89|528.09|530.89|528.09|530.89|528.09|530.71|527.91|0
1639531960000|2021-12-15 01:32:40|531.07|528.27|530.89|528.09|531.07|528.27|530.89|528.09|0
1639531970000|2021-12-15 01:32:50|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1639531980000|2021-12-15 01:33:00|530.71|527.91|531.07|528.27|531.07|528.27|530.71|527.91|0
1639531990000|2021-12-15 01:33:10|530.97|528.17|530.89|528.09|530.97|528.17|530.89|528.09|0
1639532000000|2021-12-15 01:33:20|530.53|527.73|530.71|527.91|530.71|527.91|530.53|527.73|0
1639532010000|2021-12-15 01:33:30|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1639532020000|2021-12-15 01:33:40|530.8|528|530.89|528.09|530.89|528.09|530.8|528|0
1639532030000|2021-12-15 01:33:50|531.07|528.27|530.89|528.09|531.07|528.27|530.89|528.09|0
1639532040000|2021-12-15 01:34:00|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1639532050000|2021-12-15 01:34:10|530.8|528|531.15|528.35|531.15|528.35|530.8|528|0
1639532060000|2021-12-15 01:34:20|531.24|528.44|531.07|528.27|531.24|528.44|530.89|528.09|0
1639532070000|2021-12-15 01:34:30|530.97|528.17|530.89|528.09|530.97|528.17|530.89|528.09|0
1639532080000|2021-12-15 01:34:40|531.07|528.27|530.18|527.38|531.07|528.27|530.18|527.38|0
1639532090000|2021-12-15 01:34:50|530|527.2|530.18|527.38|530.18|527.38|530|527.2|0
1639532100000|2021-12-15 01:35:00|530.35|527.55|530.08|527.28|530.35|527.55|530.08|527.28|0
1639532110000|2021-12-15 01:35:10|530|527.2|530|527.2|530|527.2|530|527.2|0
1639532120000|2021-12-15 01:35:20|529.82|527.02|529.82|527.02|529.91|527.11|529.82|527.02|0
1639532130000|2021-12-15 01:35:30|530|527.2|529.64|526.84|530|527.2|529.64|526.84|0
1639532140000|2021-12-15 01:35:40|529.73|526.93|529.91|527.11|530|527.2|529.73|526.93|0
1639532150000|2021-12-15 01:35:50|529.82|527.02|530|527.2|530|527.2|529.82|527.02|0
1639532160000|2021-12-15 01:36:00|529.91|527.11|530|527.2|530|527.2|529.82|527.02|0
1639532170000|2021-12-15 01:36:10|530.08|527.28|530.18|527.38|530.18|527.38|530.08|527.28|0
1639532180000|2021-12-15 01:36:20|530.26|527.46|530.53|527.73|530.53|527.73|530.26|527.46|0
1639532190000|2021-12-15 01:36:30|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1639532200000|2021-12-15 01:36:40|531.06|528.26|531.06|528.26|531.24|528.44|531.06|528.26|0
1639532210000|2021-12-15 01:36:50|531.24|528.44|531.24|528.44|531.24|528.44|531.15|528.35|0
1639532220000|2021-12-15 01:37:00|531.15|528.35|531.42|528.62|531.42|528.62|531.15|528.35|0
1639532230000|2021-12-15 01:37:10|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1639532240000|2021-12-15 01:37:20|531.15|528.35|530.89|528.09|531.15|528.35|530.89|528.09|0
1639532250000|2021-12-15 01:37:30|531.24|528.44|531.24|528.44|531.24|528.44|531.15|528.35|0
1639532260000|2021-12-15 01:37:40|531.06|528.26|531.24|528.44|531.24|528.44|531.06|528.26|0
1639532280000|2021-12-15 01:38:00|531.42|528.62|531.51|528.71|531.51|528.71|531.42|528.62|0
1639532290000|2021-12-15 01:38:10|531.6|528.8|531.33|528.53|531.6|528.8|531.24|528.44|0
1639532300000|2021-12-15 01:38:20|531.42|528.62|531.5|528.7|531.5|528.7|531.42|528.62|0
1639532310000|2021-12-15 01:38:30|531.6|528.8|531.6|528.8|531.6|528.8|531.6|528.8|0
1639532320000|2021-12-15 01:38:40|531.42|528.62|531.6|528.8|531.6|528.8|531.42|528.62|0
1639532330000|2021-12-15 01:38:50|531.42|528.62|531.33|528.53|531.42|528.62|531.33|528.53|0
1639532340000|2021-12-15 01:39:00|531.42|528.62|531.24|528.44|531.42|528.62|531.24|528.44|0
1639532350000|2021-12-15 01:39:10|531.42|528.62|531.42|528.62|531.5|528.7|531.42|528.62|0
1639532360000|2021-12-15 01:39:20|531.5|528.7|531.42|528.62|531.5|528.7|531.42|528.62|0
1639532370000|2021-12-15 01:39:30|531.6|528.8|531.77|528.97|531.77|528.97|531.42|528.62|0
1639532380000|2021-12-15 01:39:40|531.86|529.06|531.95|529.15|531.95|529.15|531.77|528.97|0
1639532390000|2021-12-15 01:39:50|531.86|529.06|531.95|529.15|531.95|529.15|531.86|529.06|0
1639532400000|2021-12-15 01:40:00|532.13|529.33|532.31|529.51|532.31|529.51|532.13|529.33|0
1639532410000|2021-12-15 01:40:10|532.39|529.59|532.31|529.51|532.49|529.69|532.31|529.51|0
1639532420000|2021-12-15 01:40:20|532.49|529.69|532.66|529.86|532.66|529.86|532.49|529.69|0
1639532430000|2021-12-15 01:40:30|532.57|529.77|532.66|529.86|532.66|529.86|532.49|529.69|0
1639532440000|2021-12-15 01:40:40|532.49|529.69|532.39|529.59|532.49|529.69|532.39|529.59|0
1639532450000|2021-12-15 01:40:50|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1639532460000|2021-12-15 01:41:00|532.31|529.51|532.31|529.51|532.49|529.69|532.31|529.51|0
1639532470000|2021-12-15 01:41:10|532.13|529.33|532.13|529.33|532.13|529.33|532.04|529.24|0
1639532480000|2021-12-15 01:41:20|531.95|529.15|532.13|529.33|532.13|529.33|531.95|529.15|0
1639532490000|2021-12-15 01:41:30|532.31|529.51|532.49|529.69|532.49|529.69|532.31|529.51|0
1639532510000|2021-12-15 01:41:50|532.39|529.59|532.49|529.69|532.49|529.69|532.39|529.59|0
1639532520000|2021-12-15 01:42:00|532.31|529.51|532.49|529.69|532.49|529.69|532.31|529.51|0
1639532530000|2021-12-15 01:42:10|532.66|529.86|532.84|530.04|532.84|530.04|532.66|529.86|0
1639532540000|2021-12-15 01:42:20|532.66|529.86|532.84|530.04|532.84|530.04|532.66|529.86|0
1639532550000|2021-12-15 01:42:30|533.02|530.22|532.93|530.13|533.02|530.22|532.93|530.13|0
1639532560000|2021-12-15 01:42:40|532.75|529.95|532.75|529.95|532.75|529.95|532.75|529.95|0
1639532570000|2021-12-15 01:42:50|532.49|529.69|532.48|529.68|532.75|529.95|532.48|529.68|0
1639532580000|2021-12-15 01:43:00|532.84|530.04|532.84|530.04|532.84|530.04|532.66|529.86|0
1639532590000|2021-12-15 01:43:10|533.02|530.22|532.93|530.13|533.02|530.22|532.93|530.13|0
1639532600000|2021-12-15 01:43:20|532.84|530.04|532.75|529.95|532.84|530.04|532.66|529.86|0
1639532610000|2021-12-15 01:43:30|532.84|530.04|532.48|529.68|532.84|530.04|532.48|529.68|0
1639532620000|2021-12-15 01:43:40|532.66|529.86|532.66|529.86|532.75|529.95|532.57|529.77|0
1639532630000|2021-12-15 01:43:50|532.75|529.95|532.66|529.86|532.75|529.95|532.66|529.86|0
1639532640000|2021-12-15 01:44:00|532.48|529.68|532.48|529.68|532.66|529.86|532.48|529.68|0
1639532650000|2021-12-15 01:44:10|532.57|529.77|532.31|529.51|532.66|529.86|532.31|529.51|0
1639532660000|2021-12-15 01:44:20|532.57|529.77|532.39|529.59|532.57|529.77|532.39|529.59|0
1639532670000|2021-12-15 01:44:30|532.48|529.68|532.39|529.59|532.48|529.68|532.31|529.51|0
1639532680000|2021-12-15 01:44:40|532.31|529.51|532.31|529.51|532.39|529.59|532.31|529.51|0
1639532690000|2021-12-15 01:44:50|532.39|529.59|532.39|529.59|532.48|529.68|532.39|529.59|0
1639532700000|2021-12-15 01:45:00|532.31|529.51|532.04|529.24|532.31|529.51|532.04|529.24|0
1639532710000|2021-12-15 01:45:10|532.13|529.33|532.48|529.68|532.48|529.68|532.13|529.33|0
1639532720000|2021-12-15 01:45:20|532.39|529.59|532.66|529.86|532.66|529.86|532.39|529.59|0
1639532730000|2021-12-15 01:45:30|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1639532740000|2021-12-15 01:45:40|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1639532750000|2021-12-15 01:45:50|533.2|530.4|533.1|530.3|533.2|530.4|533.1|530.3|0
1639532760000|2021-12-15 01:46:00|533.2|530.4|533.02|530.22|533.2|530.4|532.84|530.04|0
1639532770000|2021-12-15 01:46:10|532.84|530.04|532.84|530.04|532.92|530.12|532.84|530.04|0
1639532780000|2021-12-15 01:46:20|532.92|530.12|532.84|530.04|532.92|530.12|532.84|530.04|0
1639532790000|2021-12-15 01:46:30|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1639532800000|2021-12-15 01:46:40|532.57|529.77|532.66|529.86|532.66|529.86|532.57|529.77|0
1639532810000|2021-12-15 01:46:50|532.48|529.68|532.48|529.68|532.66|529.86|532.48|529.68|0
1639532820000|2021-12-15 01:47:00|532.57|529.77|532.66|529.86|532.66|529.86|532.57|529.77|0
1639532830000|2021-12-15 01:47:10|532.48|529.68|532.3|529.5|532.48|529.68|532.3|529.5|0
1639532860000|2021-12-15 01:47:40|532.39|529.59|532.3|529.5|532.39|529.59|532.3|529.5|0
1639532870000|2021-12-15 01:47:50|532.13|529.33|532.13|529.33|532.13|529.33|532.13|529.33|0
1639532890000|2021-12-15 01:48:10|531.95|529.15|532.21|529.41|532.21|529.41|531.95|529.15|0
1639532900000|2021-12-15 01:48:20|532.3|529.5|532.13|529.33|532.3|529.5|532.13|529.33|0
1639532910000|2021-12-15 01:48:30|532.21|529.41|532.21|529.41|532.3|529.5|532.13|529.33|0
1639532920000|2021-12-15 01:48:40|532.3|529.5|532.48|529.68|532.48|529.68|532.3|529.5|0
1639532930000|2021-12-15 01:48:50|532.66|529.86|532.84|530.04|532.84|530.04|532.66|529.86|0
1639532940000|2021-12-15 01:49:00|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1639532950000|2021-12-15 01:49:10|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1639532960000|2021-12-15 01:49:20|532.48|529.68|532.66|529.86|532.66|529.86|532.48|529.68|0
1639532970000|2021-12-15 01:49:30|532.48|529.68|532.48|529.68|532.48|529.68|532.48|529.68|0
1639532980000|2021-12-15 01:49:40|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1639532990000|2021-12-15 01:49:50|532.21|529.41|532.48|529.68|532.48|529.68|532.13|529.33|0
1639533000000|2021-12-15 01:50:00|532.66|529.86|532.48|529.68|532.66|529.86|532.48|529.68|0
1639533010000|2021-12-15 01:50:10|532.66|529.86|532.48|529.68|532.66|529.86|532.48|529.68|0
1639533020000|2021-12-15 01:50:20|532.3|529.5|532.48|529.68|532.48|529.68|532.3|529.5|0
1639533030000|2021-12-15 01:50:30|532.66|529.86|533.02|530.22|533.02|530.22|532.66|529.86|0
1639533040000|2021-12-15 01:50:40|532.84|530.04|532.92|530.12|532.92|530.12|532.84|530.04|0
1639533050000|2021-12-15 01:50:50|533.02|530.22|533.01|530.21|533.02|530.22|533.01|530.21|0
1639533060000|2021-12-15 01:51:00|533.73|530.93|533.55|530.75|533.91|531.11|533.55|530.75|0
1639533070000|2021-12-15 01:51:10|533.73|530.93|533.55|530.75|533.73|530.93|533.55|530.75|0
1639533080000|2021-12-15 01:51:20|533.37|530.57|533.55|530.75|533.55|530.75|533.37|530.57|0
1639533090000|2021-12-15 01:51:30|533.37|530.57|533.28|530.48|533.37|530.57|533.28|530.48|0
1639533100000|2021-12-15 01:51:40|533.37|530.57|533.19|530.39|533.37|530.57|533.19|530.39|0
1639533110000|2021-12-15 01:51:50|533.37|530.57|533.73|530.93|533.73|530.93|533.37|530.57|0
1639533120000|2021-12-15 01:52:00|533.37|530.57|533.19|530.39|533.46|530.66|533.19|530.39|0
1639533130000|2021-12-15 01:52:10|533.46|530.66|533.37|530.57|533.46|530.66|533.37|530.57|0
1639533140000|2021-12-15 01:52:20|533.19|530.39|533.01|530.21|533.19|530.39|532.84|530.04|0
1639533150000|2021-12-15 01:52:30|532.84|530.04|532.84|530.04|533.01|530.21|532.84|530.04|0
1639533160000|2021-12-15 01:52:40|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1639533170000|2021-12-15 01:52:50|532.57|529.77|532.48|529.68|532.57|529.77|532.48|529.68|0
1639533180000|2021-12-15 01:53:00|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1639533190000|2021-12-15 01:53:10|532.39|529.59|532.48|529.68|532.48|529.68|532.3|529.5|0
1639533200000|2021-12-15 01:53:20|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1639533210000|2021-12-15 01:53:30|532.56|529.76|532.3|529.5|532.56|529.76|532.3|529.5|0
1639533220000|2021-12-15 01:53:40|532.21|529.41|532.21|529.41|532.39|529.59|532.21|529.41|0
1639533230000|2021-12-15 01:53:50|532.12|529.32|532.56|529.76|532.66|529.86|532.12|529.32|0
1639533240000|2021-12-15 01:54:00|532.48|529.68|532.48|529.68|532.56|529.76|532.48|529.68|0
1639533250000|2021-12-15 01:54:10|532.39|529.59|532.48|529.68|532.48|529.68|532.39|529.59|0
1639533260000|2021-12-15 01:54:20|532.66|529.86|532.84|530.04|532.84|530.04|532.66|529.86|0
1639533270000|2021-12-15 01:54:30|532.92|530.12|532.83|530.03|532.92|530.12|532.83|530.03|0
1639533280000|2021-12-15 01:54:40|532.66|529.86|532.83|530.03|532.83|530.03|532.66|529.86|0
1639533290000|2021-12-15 01:54:50|532.92|530.12|532.83|530.03|532.92|530.12|532.83|530.03|0
1639533300000|2021-12-15 01:55:00|533.01|530.21|533.19|530.39|533.19|530.39|533.01|530.21|0
1639533320000|2021-12-15 01:55:20|533.37|530.57|533.55|530.75|533.55|530.75|533.37|530.57|0
1639533340000|2021-12-15 01:55:40|533.73|530.93|533.63|530.83|533.73|530.93|533.63|530.83|0
1639533350000|2021-12-15 01:55:50|533.37|530.57|533.55|530.75|533.73|530.93|533.37|530.57|0
1639533360000|2021-12-15 01:56:00|533.73|530.93|534.26|531.46|534.26|531.46|533.73|530.93|0
1639533370000|2021-12-15 01:56:10|534.08|531.28|534.08|531.28|534.17|531.37|534.08|531.28|0
1639533380000|2021-12-15 01:56:20|533.99|531.19|534.08|531.28|534.08|531.28|533.99|531.19|0
1639533390000|2021-12-15 01:56:30|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1639533400000|2021-12-15 01:56:40|534.08|531.28|534.08|531.28|534.08|531.28|533.99|531.19|0
1639533420000|2021-12-15 01:57:00|533.99|531.19|534.08|531.28|534.08|531.28|533.99|531.19|0
1639533430000|2021-12-15 01:57:10|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1639533440000|2021-12-15 01:57:20|534.44|531.64|534.17|531.37|534.44|531.64|534.17|531.37|0
1639533450000|2021-12-15 01:57:30|534.26|531.46|534.44|531.64|534.44|531.64|534.26|531.46|0
1639533460000|2021-12-15 01:57:40|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1639533470000|2021-12-15 01:57:50|534.79|531.99|534.62|531.82|534.79|531.99|534.62|531.82|0
1639533480000|2021-12-15 01:58:00|534.79|531.99|534.52|531.72|534.79|531.99|534.52|531.72|0
1639533490000|2021-12-15 01:58:10|534.44|531.64|534.44|531.64|534.62|531.82|534.44|531.64|0
1639533500000|2021-12-15 01:58:20|534.52|531.72|534.44|531.64|534.62|531.82|534.44|531.64|0
1639533510000|2021-12-15 01:58:30|534.26|531.46|534.34|531.54|534.34|531.54|534.26|531.46|0
1639533520000|2021-12-15 01:58:40|534.44|531.64|534.52|531.72|534.62|531.82|534.44|531.64|0
1639533530000|2021-12-15 01:58:50|534.44|531.64|534.44|531.64|534.61|531.81|534.44|531.64|0
1639533550000|2021-12-15 01:59:10|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1639533560000|2021-12-15 01:59:20|534.52|531.72|534.7|531.9|534.7|531.9|534.52|531.72|0
1639533570000|2021-12-15 01:59:30|534.61|531.81|534.52|531.72|534.61|531.81|534.52|531.72|0
1639533580000|2021-12-15 01:59:40|534.44|531.64|534.61|531.81|534.61|531.81|534.44|531.64|0
1639533590000|2021-12-15 01:59:50|534.44|531.64|534.44|531.64|534.44|531.64|534.44|531.64|0
1639533600000|2021-12-15 02:00:00|534.26|531.46|534.26|531.46|534.44|531.64|534.26|531.46|0
1639533610000|2021-12-15 02:00:10|534.16|531.36|534.26|531.46|534.26|531.46|534.08|531.28|0
1639533620000|2021-12-15 02:00:20|534.16|531.36|534.26|531.46|534.26|531.46|534.08|531.28|0
1639533630000|2021-12-15 02:00:30|534.08|531.28|533.9|531.1|534.08|531.28|533.9|531.1|0
1639533640000|2021-12-15 02:00:40|534.08|531.28|534.08|531.28|534.26|531.46|534.08|531.28|0
1639533650000|2021-12-15 02:00:50|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1639533660000|2021-12-15 02:01:00|534.34|531.54|534.52|531.72|534.52|531.72|534.34|531.54|0
1639533670000|2021-12-15 02:01:10|534.61|531.81|534.79|531.99|534.79|531.99|534.61|531.81|0
1639533680000|2021-12-15 02:01:20|534.97|532.17|535.06|532.26|535.06|532.26|534.97|532.17|0
1639533690000|2021-12-15 02:01:30|535.15|532.35|535.15|532.35|535.15|532.35|535.15|532.35|0
1639533700000|2021-12-15 02:01:40|535.51|532.71|535.41|532.61|535.51|532.71|535.33|532.53|0
1639533710000|2021-12-15 02:01:50|535.33|532.53|534.79|531.99|535.33|532.53|534.79|531.99|0
1639533720000|2021-12-15 02:02:00|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1639533730000|2021-12-15 02:02:10|534.43|531.63|534.61|531.81|534.61|531.81|534.43|531.63|0
1639533740000|2021-12-15 02:02:20|534.7|531.9|534.7|531.9|534.7|531.9|534.61|531.81|0
1639533750000|2021-12-15 02:02:30|534.61|531.81|534.43|531.63|534.61|531.81|534.43|531.63|0
1639533760000|2021-12-15 02:02:40|534.26|531.46|534.08|531.28|534.26|531.46|534.08|531.28|0
1639533780000|2021-12-15 02:03:00|533.99|531.19|533.9|531.1|534.08|531.28|533.9|531.1|0
1639533790000|2021-12-15 02:03:10|534.08|531.28|534.08|531.28|534.08|531.28|533.9|531.1|0
1639533800000|2021-12-15 02:03:20|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1639533810000|2021-12-15 02:03:30|534.08|531.28|534.26|531.46|534.26|531.46|534.08|531.28|0
1639533820000|2021-12-15 02:03:40|534.16|531.36|534.43|531.63|534.43|531.63|534.16|531.36|0
1639533830000|2021-12-15 02:03:50|534.34|531.54|534.61|531.81|534.61|531.81|534.34|531.54|0
1639533840000|2021-12-15 02:04:00|534.26|531.46|534.43|531.63|534.43|531.63|534.26|531.46|0
1639533850000|2021-12-15 02:04:10|534.61|531.81|534.79|531.99|534.79|531.99|534.61|531.81|0
1639533870000|2021-12-15 02:04:30|534.61|531.81|534.34|531.54|534.61|531.81|534.34|531.54|0
1639533880000|2021-12-15 02:04:40|534.26|531.46|534.43|531.63|534.43|531.63|534.26|531.46|0
1639533890000|2021-12-15 02:04:50|534.26|531.46|534.43|531.63|534.43|531.63|534.26|531.46|0
1639533900000|2021-12-15 02:05:00|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1639533910000|2021-12-15 02:05:10|534.26|531.46|534.25|531.45|534.26|531.46|534.25|531.45|0
1639533920000|2021-12-15 02:05:20|534.08|531.28|534.25|531.45|534.43|531.63|534.08|531.28|0
1639533940000|2021-12-15 02:05:40|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1639533950000|2021-12-15 02:05:50|534.25|531.45|534.34|531.54|534.34|531.54|534.25|531.45|0
1639533960000|2021-12-15 02:06:00|534.43|531.63|534.25|531.45|534.43|531.63|534.25|531.45|0
1639533970000|2021-12-15 02:06:10|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1639533990000|2021-12-15 02:06:30|534.79|531.99|534.61|531.81|534.79|531.99|534.61|531.81|0
1639534000000|2021-12-15 02:06:40|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1639534010000|2021-12-15 02:06:50|534.7|531.9|534.79|531.99|534.79|531.99|534.7|531.9|0
1639534020000|2021-12-15 02:07:00|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1639534050000|2021-12-15 02:07:30|534.25|531.45|534.34|531.54|534.43|531.63|534.25|531.45|0
1639534060000|2021-12-15 02:07:40|534.43|531.63|534.43|531.63|534.43|531.63|534.34|531.54|0
1639534070000|2021-12-15 02:07:50|534.34|531.54|534.25|531.45|534.34|531.54|534.25|531.45|0
1639534080000|2021-12-15 02:08:00|534.43|531.63|533.9|531.1|534.43|531.63|533.9|531.1|0
1639534090000|2021-12-15 02:08:10|533.98|531.18|534.08|531.28|534.08|531.28|533.72|530.92|0
1639534100000|2021-12-15 02:08:20|533.98|531.18|533.9|531.1|533.98|531.18|533.9|531.1|0
1639534110000|2021-12-15 02:08:30|533.72|530.92|533.9|531.1|533.9|531.1|533.72|530.92|0
1639534120000|2021-12-15 02:08:40|533.8|531|533.72|530.92|533.9|531.1|533.72|530.92|0
1639534130000|2021-12-15 02:08:50|533.8|531|533.72|530.92|533.8|531|533.72|530.92|0
1639534140000|2021-12-15 02:09:00|533.8|531|533.9|531.1|533.9|531.1|533.8|531|0
1639534160000|2021-12-15 02:09:20|534.07|531.27|534.16|531.36|534.16|531.36|534.07|531.27|0
1639534170000|2021-12-15 02:09:30|534.25|531.45|534.07|531.27|534.25|531.45|534.07|531.27|0
1639534180000|2021-12-15 02:09:40|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1639534200000|2021-12-15 02:10:00|533.72|530.92|533.54|530.74|533.72|530.92|533.54|530.74|0
1639534230000|2021-12-15 02:10:30|533.72|530.92|533.54|530.74|533.72|530.92|533.54|530.74|0
1639534240000|2021-12-15 02:10:40|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1639534250000|2021-12-15 02:10:50|533.36|530.56|533.27|530.47|533.36|530.56|533.27|530.47|0
1639534260000|2021-12-15 02:11:00|533.36|530.56|533.45|530.65|533.54|530.74|533.36|530.56|0
1639534270000|2021-12-15 02:11:10|533.36|530.56|533.54|530.74|533.54|530.74|533.36|530.56|0
1639534280000|2021-12-15 02:11:20|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1639534290000|2021-12-15 02:11:30|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1639534310000|2021-12-15 02:11:50|533.72|530.92|533.72|530.92|533.8|531|533.72|530.92|0
1639534320000|2021-12-15 02:12:00|533.54|530.74|533.62|530.82|533.62|530.82|533.54|530.74|0
1639534330000|2021-12-15 02:12:10|533.72|530.92|533.72|530.92|533.72|530.92|533.62|530.82|0
1639534340000|2021-12-15 02:12:20|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1639534350000|2021-12-15 02:12:30|533.62|530.82|533.72|530.92|533.72|530.92|533.62|530.82|0
1639534360000|2021-12-15 02:12:40|533.62|530.82|533.72|530.92|533.72|530.92|533.62|530.82|0
1639534370000|2021-12-15 02:12:50|533.54|530.74|533.62|530.82|533.62|530.82|533.54|530.74|0
1639534380000|2021-12-15 02:13:00|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1639534390000|2021-12-15 02:13:10|533.62|530.82|533.72|530.92|533.72|530.92|533.54|530.74|0
1639534400000|2021-12-15 02:13:20|533.54|530.74|533.54|530.74|533.62|530.82|533.54|530.74|0
1639534410000|2021-12-15 02:13:30|533.72|530.92|533.89|531.09|534.07|531.27|533.72|530.92|0
1639534420000|2021-12-15 02:13:40|533.8|531|533.89|531.09|533.89|531.09|533.8|531|0
1639534460000|2021-12-15 02:14:20|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1639534470000|2021-12-15 02:14:30|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1639534480000|2021-12-15 02:14:40|534.16|531.36|534.25|531.45|534.25|531.45|534.16|531.36|0
1639534490000|2021-12-15 02:14:50|534.07|531.27|534.07|531.27|534.16|531.36|534.07|531.27|0
1639534500000|2021-12-15 02:15:00|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1639534510000|2021-12-15 02:15:10|534.34|531.54|534.43|531.63|534.43|531.63|534.34|531.54|0
1639534520000|2021-12-15 02:15:20|534.61|531.81|534.51|531.71|534.61|531.81|534.51|531.71|0
1639534530000|2021-12-15 02:15:30|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1639534540000|2021-12-15 02:15:40|534.51|531.71|534.43|531.63|534.61|531.81|534.43|531.63|0
1639534550000|2021-12-15 02:15:50|534.61|531.81|534.07|531.27|534.61|531.81|534.07|531.27|0
1639534560000|2021-12-15 02:16:00|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1639534580000|2021-12-15 02:16:20|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1639534590000|2021-12-15 02:16:30|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1639534600000|2021-12-15 02:16:40|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1639534610000|2021-12-15 02:16:50|533.89|531.09|533.71|530.91|533.89|531.09|533.71|530.91|0
1639534620000|2021-12-15 02:17:00|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1639534630000|2021-12-15 02:17:10|533.18|530.38|533.36|530.56|533.36|530.56|533.18|530.38|0
1639534640000|2021-12-15 02:17:20|533.18|530.38|533.18|530.38|533.18|530.38|533.18|530.38|0
1639534660000|2021-12-15 02:17:40|533|530.2|533.18|530.38|533.18|530.38|532.82|530.02|0
1639534670000|2021-12-15 02:17:50|532.82|530.02|532.82|530.02|532.91|530.11|532.82|530.02|0
1639534680000|2021-12-15 02:18:00|532.91|530.11|532.82|530.02|532.91|530.11|532.82|530.02|0
1639534690000|2021-12-15 02:18:10|532.64|529.84|532.47|529.67|532.64|529.84|532.47|529.67|0
1639534700000|2021-12-15 02:18:20|532.29|529.49|532.47|529.67|532.47|529.67|532.29|529.49|0
1639534710000|2021-12-15 02:18:30|532.55|529.75|532.37|529.57|532.55|529.75|532.29|529.49|0
1639534720000|2021-12-15 02:18:40|532.29|529.49|532.29|529.49|532.29|529.49|532.11|529.31|0
1639534730000|2021-12-15 02:18:50|532.11|529.31|532.11|529.31|532.11|529.31|532.11|529.31|0
1639534740000|2021-12-15 02:19:00|531.93|529.13|532.29|529.49|532.29|529.49|531.93|529.13|0
1639534750000|2021-12-15 02:19:10|532.2|529.4|532.37|529.57|532.37|529.57|532.2|529.4|0
1639534760000|2021-12-15 02:19:20|532.11|529.31|532.29|529.49|532.29|529.49|532.11|529.31|0
1639534770000|2021-12-15 02:19:30|532.11|529.31|532.11|529.31|532.11|529.31|532.11|529.31|0
1639534780000|2021-12-15 02:19:40|532.29|529.49|532.11|529.31|532.29|529.49|532.11|529.31|0
1639534790000|2021-12-15 02:19:50|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1639534800000|2021-12-15 02:20:00|532.11|529.31|532.02|529.22|532.11|529.31|532.02|529.22|0
1639534810000|2021-12-15 02:20:10|532.11|529.31|531.93|529.13|532.11|529.31|531.93|529.13|0
1639534820000|2021-12-15 02:20:20|531.75|528.95|532.11|529.31|532.11|529.31|531.75|528.95|0
1639534830000|2021-12-15 02:20:30|532.02|529.22|531.93|529.13|532.02|529.22|531.93|529.13|0
1639534840000|2021-12-15 02:20:40|532.02|529.22|532.29|529.49|532.29|529.49|532.02|529.22|0
1639534850000|2021-12-15 02:20:50|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1639534860000|2021-12-15 02:21:00|532.11|529.31|532.29|529.49|532.29|529.49|532.11|529.31|0
1639534870000|2021-12-15 02:21:10|532.46|529.66|532.55|529.75|532.64|529.84|532.46|529.66|0
1639534880000|2021-12-15 02:21:20|532.46|529.66|532.64|529.84|532.64|529.84|532.46|529.66|0
1639534890000|2021-12-15 02:21:30|532.55|529.75|532.55|529.75|532.55|529.75|532.55|529.75|0
1639534900000|2021-12-15 02:21:40|532.46|529.66|532.82|530.02|532.82|530.02|532.46|529.66|0
1639534920000|2021-12-15 02:22:00|533|530.2|532.82|530.02|533|530.2|532.82|530.02|0
1639534930000|2021-12-15 02:22:10|532.91|530.11|532.73|529.93|532.91|530.11|532.64|529.84|0
1639534940000|2021-12-15 02:22:20|532.64|529.84|532.64|529.84|532.73|529.93|532.64|529.84|0
1639534950000|2021-12-15 02:22:30|532.82|530.02|532.91|530.11|532.91|530.11|532.82|530.02|0
1639534960000|2021-12-15 02:22:40|532.82|530.02|532.82|530.02|532.82|530.02|532.82|530.02|0
1639534970000|2021-12-15 02:22:50|532.64|529.84|532.82|530.02|532.82|530.02|532.64|529.84|0
1639534980000|2021-12-15 02:23:00|532.64|529.84|532.73|529.93|532.73|529.93|532.64|529.84|0
1639534990000|2021-12-15 02:23:10|532.64|529.84|532.82|530.02|532.82|530.02|532.64|529.84|0
1639535000000|2021-12-15 02:23:20|532.73|529.93|532.82|530.02|532.82|530.02|532.73|529.93|0
1639535010000|2021-12-15 02:23:30|532.64|529.84|532.64|529.84|532.73|529.93|532.64|529.84|0
1639535030000|2021-12-15 02:23:50|532.55|529.75|532.46|529.66|532.55|529.75|532.46|529.66|0
1639535040000|2021-12-15 02:24:00|532.29|529.49|532.64|529.84|532.64|529.84|532.29|529.49|0
1639535050000|2021-12-15 02:24:10|532.46|529.66|532.46|529.66|532.55|529.75|532.46|529.66|0
1639535060000|2021-12-15 02:24:20|532.55|529.75|532.46|529.66|532.55|529.75|532.46|529.66|0
1639535070000|2021-12-15 02:24:30|532.64|529.84|532.46|529.66|532.64|529.84|532.46|529.66|0
1639535080000|2021-12-15 02:24:40|532.64|529.84|532.82|530.02|532.82|530.02|532.64|529.84|0
1639535090000|2021-12-15 02:24:50|533|530.2|533|530.2|533|530.2|532.9|530.1|0
1639535100000|2021-12-15 02:25:00|532.82|530.02|532.82|530.02|532.82|530.02|532.73|529.93|0
1639535110000|2021-12-15 02:25:10|533|530.2|533|530.2|533|530.2|533|530.2|0
1639535130000|2021-12-15 02:25:30|532.82|530.02|532.64|529.84|532.9|530.1|532.64|529.84|0
1639535140000|2021-12-15 02:25:40|532.73|529.93|532.73|529.93|532.73|529.93|532.73|529.93|0
1639535150000|2021-12-15 02:25:50|532.28|529.48|532.28|529.48|532.46|529.66|532.28|529.48|0
1639535160000|2021-12-15 02:26:00|532.46|529.66|532.37|529.57|532.46|529.66|532.37|529.57|0
1639535170000|2021-12-15 02:26:10|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1639535180000|2021-12-15 02:26:20|531.75|528.95|531.48|528.68|531.75|528.95|531.39|528.59|0
1639535190000|2021-12-15 02:26:30|531.39|528.59|531.39|528.59|531.39|528.59|531.39|528.59|0
1639535200000|2021-12-15 02:26:40|531.57|528.77|531.57|528.77|531.57|528.77|531.57|528.77|0
1639535210000|2021-12-15 02:26:50|531.39|528.59|531.39|528.59|531.57|528.77|531.39|528.59|0
1639535220000|2021-12-15 02:27:00|531.22|528.42|531.57|528.77|531.57|528.77|531.22|528.42|0
1639535240000|2021-12-15 02:27:20|531.39|528.59|531.75|528.95|531.75|528.95|531.39|528.59|0
1639535250000|2021-12-15 02:27:30|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1639535260000|2021-12-15 02:27:40|531.75|528.95|531.75|528.95|531.75|528.95|531.75|528.95|0
1639535270000|2021-12-15 02:27:50|531.83|529.03|531.75|528.95|531.93|529.13|531.75|528.95|0
1639535280000|2021-12-15 02:28:00|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1639535290000|2021-12-15 02:28:10|532.11|529.31|532.11|529.31|532.11|529.31|532.01|529.21|0
1639535300000|2021-12-15 02:28:20|532.01|529.21|531.93|529.13|532.11|529.31|531.93|529.13|0
1639535310000|2021-12-15 02:28:30|531.75|528.95|531.75|528.95|531.75|528.95|531.75|528.95|0
1639535320000|2021-12-15 02:28:40|531.66|528.86|531.75|528.95|531.75|528.95|531.66|528.86|0
1639535330000|2021-12-15 02:28:50|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1639535340000|2021-12-15 02:29:00|531.75|528.95|531.75|528.95|531.83|529.03|531.75|528.95|0
1639535360000|2021-12-15 02:29:20|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1639535370000|2021-12-15 02:29:30|532.01|529.21|531.93|529.13|532.01|529.21|531.93|529.13|0
1639535390000|2021-12-15 02:29:50|531.83|529.03|531.93|529.13|531.93|529.13|531.83|529.03|0
1639535400000|2021-12-15 02:30:00|532.19|529.39|532.46|529.66|532.46|529.66|532.19|529.39|0
1639535410000|2021-12-15 02:30:10|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1639535420000|2021-12-15 02:30:20|532.46|529.66|532.28|529.48|532.46|529.66|532.28|529.48|0
1639535430000|2021-12-15 02:30:30|532.1|529.3|532.1|529.3|532.1|529.3|532.1|529.3|0
1639535450000|2021-12-15 02:30:50|532.19|529.39|532.28|529.48|532.28|529.48|532.19|529.39|0
1639535460000|2021-12-15 02:31:00|532.1|529.3|532.1|529.3|532.1|529.3|532.1|529.3|0
1639535470000|2021-12-15 02:31:10|532.01|529.21|532.1|529.3|532.1|529.3|532.01|529.21|0
1639535480000|2021-12-15 02:31:20|532.01|529.21|532.1|529.3|532.1|529.3|531.93|529.13|0
1639535490000|2021-12-15 02:31:30|532.01|529.21|532.1|529.3|532.1|529.3|531.93|529.13|0
1639535500000|2021-12-15 02:31:40|531.93|529.13|531.83|529.03|531.93|529.13|531.75|528.95|0
1639535510000|2021-12-15 02:31:50|531.75|528.95|531.83|529.03|531.93|529.13|531.75|528.95|0
1639535520000|2021-12-15 02:32:00|531.93|529.13|532.1|529.3|532.1|529.3|531.93|529.13|0
1639535530000|2021-12-15 02:32:10|532.28|529.48|531.93|529.13|532.28|529.48|531.93|529.13|0
1639535540000|2021-12-15 02:32:20|532.1|529.3|531.92|529.12|532.1|529.3|531.92|529.12|0
1639535550000|2021-12-15 02:32:30|532.1|529.3|532.01|529.21|532.1|529.3|532.01|529.21|0
1639535560000|2021-12-15 02:32:40|532.1|529.3|532.1|529.3|532.28|529.48|532.1|529.3|0
1639535570000|2021-12-15 02:32:50|532.28|529.48|532.19|529.39|532.28|529.48|532.1|529.3|0
1639535580000|2021-12-15 02:33:00|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1639535590000|2021-12-15 02:33:10|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1639535600000|2021-12-15 02:33:20|532.1|529.3|532.19|529.39|532.28|529.48|532.1|529.3|0
1639535610000|2021-12-15 02:33:30|532.1|529.3|532.28|529.48|532.28|529.48|532.1|529.3|0
1639535620000|2021-12-15 02:33:40|532.46|529.66|532.46|529.66|532.46|529.66|532.46|529.66|0
1639535630000|2021-12-15 02:33:50|532.37|529.57|532.64|529.84|532.64|529.84|532.37|529.57|0
1639535640000|2021-12-15 02:34:00|532.46|529.66|532.46|529.66|532.64|529.84|532.46|529.66|0
1639535650000|2021-12-15 02:34:10|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1639535660000|2021-12-15 02:34:20|532.46|529.66|534.42|531.62|534.42|531.62|532.46|529.66|0
1639535670000|2021-12-15 02:34:30|534.24|531.44|534.42|531.62|534.42|531.62|534.24|531.44|0
1639535680000|2021-12-15 02:34:40|534.24|531.44|534.24|531.44|534.24|531.44|534.24|531.44|0
1639535690000|2021-12-15 02:34:50|534.33|531.53|534.24|531.44|534.33|531.53|534.24|531.44|0
1639535700000|2021-12-15 02:35:00|534.32|531.52|534.42|531.62|534.42|531.62|534.32|531.52|0
1639535730000|2021-12-15 02:35:30|534.24|531.44|534.24|531.44|534.24|531.44|534.24|531.44|0
1639535740000|2021-12-15 02:35:40|534.06|531.26|534.24|531.44|534.24|531.44|534.06|531.26|0
1639535750000|2021-12-15 02:35:50|534.06|531.26|534.06|531.26|534.06|531.26|534.06|531.26|0
1639535780000|2021-12-15 02:36:20|534.15|531.35|534.06|531.26|534.15|531.35|534.06|531.26|0
1639535790000|2021-12-15 02:36:30|534.24|531.44|534.24|531.44|534.24|531.44|534.15|531.35|0
1639535800000|2021-12-15 02:36:40|534.06|531.26|534.24|531.44|534.24|531.44|534.06|531.26|0
1639535810000|2021-12-15 02:36:50|534.06|531.26|534.24|531.44|534.24|531.44|534.06|531.26|0
1639535820000|2021-12-15 02:37:00|534.06|531.26|534.06|531.26|534.15|531.35|534.06|531.26|0
1639535830000|2021-12-15 02:37:10|534.15|531.35|534.42|531.62|534.42|531.62|534.15|531.35|0
1639535840000|2021-12-15 02:37:20|534.5|531.7|534.42|531.62|534.5|531.7|534.42|531.62|0
1639535860000|2021-12-15 02:37:40|534.5|531.7|534.59|531.79|534.59|531.79|534.5|531.7|0
1639535870000|2021-12-15 02:37:50|534.68|531.88|534.77|531.97|534.77|531.97|534.68|531.88|0
1639535880000|2021-12-15 02:38:00|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1639535890000|2021-12-15 02:38:10|535.13|532.33|534.95|532.15|535.13|532.33|534.95|532.15|0
1639535900000|2021-12-15 02:38:20|535.13|532.33|535.04|532.24|535.13|532.33|535.04|532.24|0
1639535910000|2021-12-15 02:38:30|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1639535920000|2021-12-15 02:38:40|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1639535930000|2021-12-15 02:38:50|534.95|532.15|535.31|532.51|535.31|532.51|534.95|532.15|0
1639535940000|2021-12-15 02:39:00|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1639535950000|2021-12-15 02:39:10|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1639535960000|2021-12-15 02:39:20|535.49|532.69|535.31|532.51|535.49|532.69|535.31|532.51|0
1639535980000|2021-12-15 02:39:40|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1639535990000|2021-12-15 02:39:50|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1639536000000|2021-12-15 02:40:00|534.77|531.97|534.42|531.62|534.77|531.97|534.42|531.62|0
1639536010000|2021-12-15 02:40:10|534.41|531.61|534.24|531.44|534.41|531.61|534.24|531.44|0
1639536020000|2021-12-15 02:40:20|534.41|531.61|534.59|531.79|534.77|531.97|534.41|531.61|0
1639536030000|2021-12-15 02:40:30|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1639536040000|2021-12-15 02:40:40|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1639536050000|2021-12-15 02:40:50|534.59|531.79|534.5|531.7|534.59|531.79|534.5|531.7|0
1639536060000|2021-12-15 02:41:00|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1639536070000|2021-12-15 02:41:10|534.95|532.15|534.77|531.97|534.95|532.15|534.77|531.97|0
1639536090000|2021-12-15 02:41:30|534.95|532.15|534.95|532.15|535.13|532.33|534.95|532.15|0
1639536100000|2021-12-15 02:41:40|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1639536110000|2021-12-15 02:41:50|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1639536120000|2021-12-15 02:42:00|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536130000|2021-12-15 02:42:10|535.39|532.59|535.31|532.51|535.39|532.59|535.31|532.51|0
1639536150000|2021-12-15 02:42:30|535.48|532.68|535.31|532.51|535.48|532.68|535.31|532.51|0
1639536160000|2021-12-15 02:42:40|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536170000|2021-12-15 02:42:50|535.31|532.51|535.13|532.33|535.31|532.51|535.13|532.33|0
1639536200000|2021-12-15 02:43:20|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1639536210000|2021-12-15 02:43:30|534.86|532.06|534.95|532.15|534.95|532.15|534.77|531.97|0
1639536220000|2021-12-15 02:43:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1639536270000|2021-12-15 02:44:30|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1639536300000|2021-12-15 02:45:00|534.68|531.88|534.77|531.97|534.77|531.97|534.59|531.79|0
1639536310000|2021-12-15 02:45:10|534.85|532.05|534.77|531.97|534.85|532.05|534.77|531.97|0
1639536320000|2021-12-15 02:45:20|534.59|531.79|534.23|531.43|534.59|531.79|534.23|531.43|0
1639536330000|2021-12-15 02:45:30|534.32|531.52|534.41|531.61|534.41|531.61|534.32|531.52|0
1639536340000|2021-12-15 02:45:40|534.32|531.52|534.32|531.52|534.32|531.52|534.23|531.43|0
1639536350000|2021-12-15 02:45:50|534.41|531.61|534.41|531.61|534.41|531.61|534.41|531.61|0
1639536360000|2021-12-15 02:46:00|534.59|531.79|534.5|531.7|534.59|531.79|534.5|531.7|0
1639536370000|2021-12-15 02:46:10|534.41|531.61|534.5|531.7|534.5|531.7|534.41|531.61|0
1639536380000|2021-12-15 02:46:20|534.41|531.61|534.41|531.61|534.41|531.61|534.41|531.61|0
1639536400000|2021-12-15 02:46:40|534.59|531.79|534.41|531.61|534.59|531.79|534.41|531.61|0
1639536410000|2021-12-15 02:46:50|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1639536420000|2021-12-15 02:47:00|534.41|531.61|534.41|531.61|534.41|531.61|534.41|531.61|0
1639536430000|2021-12-15 02:47:10|534.59|531.79|534.68|531.88|534.77|531.97|534.59|531.79|0
1639536440000|2021-12-15 02:47:20|534.77|531.97|534.95|532.15|534.95|532.15|534.77|531.97|0
1639536450000|2021-12-15 02:47:30|534.77|531.97|534.85|532.05|534.85|532.05|534.77|531.97|0
1639536460000|2021-12-15 02:47:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1639536470000|2021-12-15 02:47:50|535.03|532.23|534.95|532.15|535.12|532.32|534.95|532.15|0
1639536490000|2021-12-15 02:48:10|535.12|532.32|535.12|532.32|535.12|532.32|535.03|532.23|0
1639536500000|2021-12-15 02:48:20|535.21|532.41|535.3|532.5|535.3|532.5|535.21|532.41|0
1639536510000|2021-12-15 02:48:30|535.21|532.41|535.12|532.32|535.21|532.41|535.12|532.32|0
1639536520000|2021-12-15 02:48:40|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1639536530000|2021-12-15 02:48:50|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1639536540000|2021-12-15 02:49:00|534.95|532.15|535.03|532.23|535.12|532.32|534.95|532.15|0
1639536550000|2021-12-15 02:49:10|534.95|532.15|535.12|532.32|535.12|532.32|534.95|532.15|0
1639536560000|2021-12-15 02:49:20|534.95|532.15|535.03|532.23|535.03|532.23|534.95|532.15|0
1639536570000|2021-12-15 02:49:30|534.95|532.15|534.77|531.97|534.95|532.15|534.77|531.97|0
1639536590000|2021-12-15 02:49:50|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1639536600000|2021-12-15 02:50:00|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1639536620000|2021-12-15 02:50:20|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1639536630000|2021-12-15 02:50:30|535.3|532.5|535.48|532.68|535.48|532.68|535.3|532.5|0
1639536640000|2021-12-15 02:50:40|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1639536650000|2021-12-15 02:50:50|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1639536670000|2021-12-15 02:51:10|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536700000|2021-12-15 02:51:40|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1639536710000|2021-12-15 02:51:50|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536750000|2021-12-15 02:52:30|535.66|532.86|535.84|533.04|535.84|533.04|535.66|532.86|0
1639536760000|2021-12-15 02:52:40|536.01|533.21|535.84|533.04|536.01|533.21|535.66|532.86|0
1639536770000|2021-12-15 02:52:50|535.92|533.12|535.84|533.04|535.92|533.12|535.84|533.04|0
1639536780000|2021-12-15 02:53:00|535.66|532.86|535.48|532.68|535.66|532.86|535.48|532.68|0
1639536790000|2021-12-15 02:53:10|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1639536800000|2021-12-15 02:53:20|535.12|532.32|535.3|532.5|535.3|532.5|535.12|532.32|0
1639536810000|2021-12-15 02:53:30|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536860000|2021-12-15 02:54:20|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1639536870000|2021-12-15 02:54:30|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536880000|2021-12-15 02:54:40|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1639536890000|2021-12-15 02:54:50|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536900000|2021-12-15 02:55:00|535.66|532.86|535.48|532.68|535.66|532.86|535.48|532.68|0
1639536910000|2021-12-15 02:55:10|535.3|532.5|535.48|532.68|535.48|532.68|535.3|532.5|0
1639536920000|2021-12-15 02:55:20|535.66|532.86|535.48|532.68|535.66|532.86|535.48|532.68|0
1639536930000|2021-12-15 02:55:30|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1639536940000|2021-12-15 02:55:40|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536950000|2021-12-15 02:55:50|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1639536960000|2021-12-15 02:56:00|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1639536980000|2021-12-15 02:56:20|535.3|532.5|535.3|532.5|535.48|532.68|535.3|532.5|0
1639536990000|2021-12-15 02:56:30|535.38|532.58|535.48|532.68|535.48|532.68|535.3|532.5|0
1639537010000|2021-12-15 02:56:50|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1639537030000|2021-12-15 02:57:10|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1639537040000|2021-12-15 02:57:20|535.3|532.5|535.12|532.32|535.3|532.5|534.94|532.14|0
1639537080000|2021-12-15 02:58:00|535.3|532.5|535.48|532.68|535.48|532.68|535.3|532.5|0
1639537090000|2021-12-15 02:58:10|535.3|532.5|535.38|532.58|535.48|532.68|535.3|532.5|0
1639537100000|2021-12-15 02:58:20|535.48|532.68|535.48|532.68|535.65|532.85|535.48|532.68|0
1639537120000|2021-12-15 02:58:40|535.56|532.76|535.48|532.68|535.56|532.76|535.48|532.68|0
1639537130000|2021-12-15 02:58:50|535.65|532.85|536.01|533.21|536.01|533.21|535.65|532.85|0
1639537140000|2021-12-15 02:59:00|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1639537180000|2021-12-15 02:59:40|535.65|532.85|535.65|532.85|535.83|533.03|535.65|532.85|0
1639537200000|2021-12-15 03:00:00|535.83|533.03|536.19|533.39|536.19|533.39|535.83|533.03|0
1639537210000|2021-12-15 03:00:10|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1639537220000|2021-12-15 03:00:20|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1639537230000|2021-12-15 03:00:30|536.45|533.65|536.37|533.57|536.45|533.65|536.37|533.57|0
1639537260000|2021-12-15 03:01:00|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1639537270000|2021-12-15 03:01:10|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1639537280000|2021-12-15 03:01:20|536.01|533.21|536.37|533.57|536.37|533.57|536.01|533.21|0
1639537290000|2021-12-15 03:01:30|536.27|533.47|536.55|533.75|536.55|533.75|536.19|533.39|0
1639537300000|2021-12-15 03:01:40|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1639537310000|2021-12-15 03:01:50|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1639537320000|2021-12-15 03:02:00|536.19|533.39|536.01|533.21|536.19|533.39|536.01|533.21|0
1639537340000|2021-12-15 03:02:20|535.92|533.12|536.01|533.21|536.01|533.21|535.92|533.12|0
1639537350000|2021-12-15 03:02:30|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1639537360000|2021-12-15 03:02:40|535.92|533.12|536.01|533.21|536.01|533.21|535.83|533.03|0
1639537370000|2021-12-15 03:02:50|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1639537380000|2021-12-15 03:03:00|536.19|533.39|536.01|533.21|536.19|533.39|536.01|533.21|0
1639537390000|2021-12-15 03:03:10|535.83|533.03|536.01|533.21|536.01|533.21|535.83|533.03|0
1639537430000|2021-12-15 03:03:50|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1639537440000|2021-12-15 03:04:00|535.83|533.03|535.83|533.03|535.92|533.12|535.83|533.03|0
1639537450000|2021-12-15 03:04:10|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1639537460000|2021-12-15 03:04:20|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1639537470000|2021-12-15 03:04:30|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1639537480000|2021-12-15 03:04:40|535.92|533.12|536.01|533.21|536.01|533.21|535.92|533.12|0
1639537500000|2021-12-15 03:05:00|535.92|533.12|536.01|533.21|536.01|533.21|535.92|533.12|0
1639537550000|2021-12-15 03:05:50|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1639537560000|2021-12-15 03:06:00|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1639537580000|2021-12-15 03:06:20|535.91|533.11|536.01|533.21|536.01|533.21|535.91|533.11|0
1639537590000|2021-12-15 03:06:30|536.19|533.39|536.09|533.29|536.19|533.39|536.01|533.21|0
1639537600000|2021-12-15 03:06:40|536.01|533.21|536.19|533.39|536.19|533.39|536.01|533.21|0
1639537620000|2021-12-15 03:07:00|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1639537630000|2021-12-15 03:07:10|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1639537640000|2021-12-15 03:07:20|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1639537650000|2021-12-15 03:07:30|536.09|533.29|536.01|533.21|536.19|533.39|536.01|533.21|0
1639537660000|2021-12-15 03:07:40|536.19|533.39|536.09|533.29|536.19|533.39|536.09|533.29|0
1639537680000|2021-12-15 03:08:00|536.01|533.21|536.01|533.21|536.19|533.39|536.01|533.21|0
1639537690000|2021-12-15 03:08:10|536.09|533.29|536.01|533.21|536.18|533.38|536.01|533.21|0
1639537700000|2021-12-15 03:08:20|536.09|533.29|536.01|533.21|536.09|533.29|536.01|533.21|0
1639537730000|2021-12-15 03:08:50|535.83|533.03|536.01|533.21|536.01|533.21|535.83|533.03|0
1639537740000|2021-12-15 03:09:00|535.91|533.11|535.83|533.03|535.91|533.11|535.83|533.03|0
1639537750000|2021-12-15 03:09:10|535.91|533.11|535.83|533.03|535.91|533.11|535.83|533.03|0
1639537770000|2021-12-15 03:09:30|536.01|533.21|535.83|533.03|536.01|533.21|535.83|533.03|0
1639537780000|2021-12-15 03:09:40|536.01|533.21|536.01|533.21|536.01|533.21|535.91|533.11|0
1639537790000|2021-12-15 03:09:50|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1639537800000|2021-12-15 03:10:00|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1639537810000|2021-12-15 03:10:10|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1639537820000|2021-12-15 03:10:20|536.01|533.21|536.01|533.21|536.09|533.29|536.01|533.21|0
1639537830000|2021-12-15 03:10:30|536.18|533.38|536.54|533.74|536.54|533.74|536.18|533.38|0
1639537840000|2021-12-15 03:10:40|536.45|533.65|536.72|533.92|536.72|533.92|536.45|533.65|0
1639537850000|2021-12-15 03:10:50|536.9|534.1|537.08|534.28|537.08|534.28|536.9|534.1|0
1639537860000|2021-12-15 03:11:00|537.26|534.46|537.08|534.28|537.26|534.46|537.08|534.28|0
1639537870000|2021-12-15 03:11:10|536.9|534.1|537.08|534.28|537.08|534.28|536.9|534.1|0
1639537880000|2021-12-15 03:11:20|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1639537890000|2021-12-15 03:11:30|536.8|534|536.63|533.83|536.8|534|536.63|533.83|0
1639537900000|2021-12-15 03:11:40|536.54|533.74|536.72|533.92|536.72|533.92|536.54|533.74|0
1639537910000|2021-12-15 03:11:50|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1639537920000|2021-12-15 03:12:00|536.36|533.56|536.27|533.47|536.54|533.74|536.27|533.47|0
1639537930000|2021-12-15 03:12:10|536.36|533.56|536.36|533.56|536.36|533.56|536.27|533.47|0
1639537940000|2021-12-15 03:12:20|536.45|533.65|536.54|533.74|536.54|533.74|536.45|533.65|0
1639537950000|2021-12-15 03:12:30|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1639537970000|2021-12-15 03:12:50|536.54|533.74|536.54|533.74|536.54|533.74|536.45|533.65|0
1639537980000|2021-12-15 03:13:00|536.63|533.83|536.54|533.74|536.63|533.83|536.54|533.74|0
1639537990000|2021-12-15 03:13:10|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1639538000000|2021-12-15 03:13:20|536.54|533.74|536.45|533.65|536.54|533.74|536.36|533.56|0
1639538010000|2021-12-15 03:13:30|536.54|533.74|536.45|533.65|536.54|533.74|536.36|533.56|0
1639538020000|2021-12-15 03:13:40|536.54|533.74|536.72|533.92|536.72|533.92|536.54|533.74|0
1639538030000|2021-12-15 03:13:50|536.8|534|536.8|534|536.8|534|536.72|533.92|0
1639538040000|2021-12-15 03:14:00|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1639538050000|2021-12-15 03:14:10|536.9|534.1|536.72|533.92|536.9|534.1|536.72|533.92|0
1639538060000|2021-12-15 03:14:20|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1639538080000|2021-12-15 03:14:40|536.72|533.92|536.8|534|536.8|534|536.72|533.92|0
1639538090000|2021-12-15 03:14:50|536.72|533.92|536.8|534|536.8|534|536.72|533.92|0
1639538100000|2021-12-15 03:15:00|536.9|534.1|536.8|534|536.9|534.1|536.8|534|0
1639538110000|2021-12-15 03:15:10|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1639538130000|2021-12-15 03:15:30|536.54|533.74|536.8|534|536.8|534|536.54|533.74|0
1639538140000|2021-12-15 03:15:40|536.72|533.92|536.72|533.92|536.72|533.92|536.62|533.82|0
1639538150000|2021-12-15 03:15:50|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1639538160000|2021-12-15 03:16:00|536.36|533.56|536.27|533.47|536.36|533.56|536.27|533.47|0
1639538170000|2021-12-15 03:16:10|536.18|533.38|536.45|533.65|536.54|533.74|536.18|533.38|0
1639538180000|2021-12-15 03:16:20|536.36|533.56|536.54|533.74|536.54|533.74|536.36|533.56|0
1639538210000|2021-12-15 03:16:50|536.72|533.92|536.54|533.74|536.72|533.92|536.54|533.74|0
1639538220000|2021-12-15 03:17:00|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1639538230000|2021-12-15 03:17:10|536.27|533.47|535.82|533.02|536.27|533.47|535.82|533.02|0
1639538240000|2021-12-15 03:17:20|536|533.2|536|533.2|536|533.2|536|533.2|0
1639538260000|2021-12-15 03:17:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1639538270000|2021-12-15 03:17:50|535.64|532.84|535.64|532.84|535.82|533.02|535.64|532.84|0
1639538280000|2021-12-15 03:18:00|535.82|533.02|535.73|532.93|535.82|533.02|535.55|532.75|0
1639538290000|2021-12-15 03:18:10|535.64|532.84|535.82|533.02|535.82|533.02|535.64|532.84|0
1639538300000|2021-12-15 03:18:20|535.73|532.93|535.82|533.02|535.82|533.02|535.73|532.93|0
1639538310000|2021-12-15 03:18:30|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1639538340000|2021-12-15 03:19:00|536|533.2|536.18|533.38|536.18|533.38|536|533.2|0
1639538350000|2021-12-15 03:19:10|536|533.2|536|533.2|536.09|533.29|536|533.2|0
1639538360000|2021-12-15 03:19:20|536.09|533.29|536|533.2|536.09|533.29|536|533.2|0
1639538370000|2021-12-15 03:19:30|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1639538380000|2021-12-15 03:19:40|536.09|533.29|536.09|533.29|536.09|533.29|536|533.2|0
1639538390000|2021-12-15 03:19:50|536|533.2|536.09|533.29|536.09|533.29|536|533.2|0
1639538400000|2021-12-15 03:20:00|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1639538410000|2021-12-15 03:20:10|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1639538420000|2021-12-15 03:20:20|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1639538430000|2021-12-15 03:20:30|536.54|533.74|536.71|533.91|536.71|533.91|536.54|533.74|0
1639538440000|2021-12-15 03:20:40|536.54|533.74|536.36|533.56|536.54|533.74|536.36|533.56|0
1639538450000|2021-12-15 03:20:50|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1639538460000|2021-12-15 03:21:00|536.44|533.64|536.54|533.74|536.54|533.74|536.44|533.64|0
1639538480000|2021-12-15 03:21:20|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1639538490000|2021-12-15 03:21:30|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1639538500000|2021-12-15 03:21:40|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1639538510000|2021-12-15 03:21:50|536.54|533.74|536.71|533.91|536.71|533.91|536.54|533.74|0
1639538520000|2021-12-15 03:22:00|536.62|533.82|536.71|533.91|536.71|533.91|536.62|533.82|0
1639538530000|2021-12-15 03:22:10|536.62|533.82|536.53|533.73|536.62|533.82|536.53|533.73|0
1639538540000|2021-12-15 03:22:20|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1639538570000|2021-12-15 03:22:50|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1639538580000|2021-12-15 03:23:00|536.71|533.91|536.53|533.73|536.71|533.91|536.53|533.73|0
1639538590000|2021-12-15 03:23:10|536.36|533.56|536.53|533.73|536.53|533.73|536.36|533.56|0
1639538600000|2021-12-15 03:23:20|536.44|533.64|536.53|533.73|536.53|533.73|536.44|533.64|0
1639538610000|2021-12-15 03:23:30|536.44|533.64|536.44|533.64|536.44|533.64|536.36|533.56|0
1639538620000|2021-12-15 03:23:40|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1639538630000|2021-12-15 03:23:50|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1639538640000|2021-12-15 03:24:00|536.44|533.64|536.36|533.56|536.44|533.64|536.36|533.56|0
1639538650000|2021-12-15 03:24:10|536.53|533.73|536.36|533.56|536.53|533.73|536.36|533.56|0
1639538660000|2021-12-15 03:24:20|536.44|533.64|536.36|533.56|536.44|533.64|536.36|533.56|0
1639538670000|2021-12-15 03:24:30|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1639538680000|2021-12-15 03:24:40|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1639538690000|2021-12-15 03:24:50|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1639538700000|2021-12-15 03:25:00|536.44|533.64|536.18|533.38|536.44|533.64|536.18|533.38|0
1639538740000|2021-12-15 03:25:40|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1639538780000|2021-12-15 03:26:20|536.08|533.28|536.18|533.38|536.18|533.38|536.08|533.28|0
1639538830000|2021-12-15 03:27:10|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1639538860000|2021-12-15 03:27:40|536|533.2|536|533.2|536|533.2|536|533.2|0
1639538890000|2021-12-15 03:28:10|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639538900000|2021-12-15 03:28:20|536|533.2|536.17|533.37|536.17|533.37|536|533.2|0
1639538930000|2021-12-15 03:28:50|536.08|533.28|536.17|533.37|536.17|533.37|536|533.2|0
1639538940000|2021-12-15 03:29:00|536|533.2|536|533.2|536|533.2|536|533.2|0
1639538950000|2021-12-15 03:29:10|535.82|533.02|536|533.2|536|533.2|535.82|533.02|0
1639538960000|2021-12-15 03:29:20|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1639538980000|2021-12-15 03:29:40|535.9|533.1|535.72|532.92|535.9|533.1|535.72|532.92|0
1639538990000|2021-12-15 03:29:50|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1639539000000|2021-12-15 03:30:00|535.9|533.1|535.99|533.19|535.99|533.19|535.9|533.1|0
1639539010000|2021-12-15 03:30:10|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1639539020000|2021-12-15 03:30:20|535.9|533.1|535.82|533.02|535.99|533.19|535.82|533.02|0
1639539030000|2021-12-15 03:30:30|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1639539040000|2021-12-15 03:30:40|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1639539050000|2021-12-15 03:30:50|536.35|533.55|536.26|533.46|536.35|533.55|536.17|533.37|0
1639539060000|2021-12-15 03:31:00|536.17|533.37|535.99|533.19|536.17|533.37|535.99|533.19|0
1639539070000|2021-12-15 03:31:10|536.17|533.37|536.35|533.55|536.35|533.55|536.17|533.37|0
1639539080000|2021-12-15 03:31:20|536.26|533.46|536.17|533.37|536.26|533.46|536.17|533.37|0
1639539090000|2021-12-15 03:31:30|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1639539110000|2021-12-15 03:31:50|536.17|533.37|536.08|533.28|536.17|533.37|536.08|533.28|0
1639539120000|2021-12-15 03:32:00|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1639539150000|2021-12-15 03:32:30|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1639539160000|2021-12-15 03:32:40|536.35|533.55|536.17|533.37|536.35|533.55|536.17|533.37|0
1639539170000|2021-12-15 03:32:50|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1639539180000|2021-12-15 03:33:00|535.81|533.01|535.81|533.01|535.99|533.19|535.81|533.01|0
1639539190000|2021-12-15 03:33:10|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1639539200000|2021-12-15 03:33:20|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1639539220000|2021-12-15 03:33:40|535.81|533.01|536.17|533.37|536.17|533.37|535.81|533.01|0
1639539270000|2021-12-15 03:34:30|536.35|533.55|535.81|533.01|536.35|533.55|535.81|533.01|0
1639539280000|2021-12-15 03:34:40|535.9|533.1|535.81|533.01|535.99|533.19|535.81|533.01|0
1639539300000|2021-12-15 03:35:00|535.9|533.1|535.99|533.19|535.99|533.19|535.81|533.01|0
1639539310000|2021-12-15 03:35:10|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1639539320000|2021-12-15 03:35:20|535.99|533.19|536.08|533.28|536.08|533.28|535.99|533.19|0
1639539330000|2021-12-15 03:35:30|536.17|533.37|536.17|533.37|536.35|533.55|536.17|533.37|0
1639539340000|2021-12-15 03:35:40|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1639539350000|2021-12-15 03:35:50|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1639539360000|2021-12-15 03:36:00|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1639539370000|2021-12-15 03:36:10|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1639539380000|2021-12-15 03:36:20|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1639539390000|2021-12-15 03:36:30|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1639539400000|2021-12-15 03:36:40|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1639539410000|2021-12-15 03:36:50|536.08|533.28|535.99|533.19|536.08|533.28|535.99|533.19|0
1639539460000|2021-12-15 03:37:40|536.08|533.28|535.99|533.19|536.08|533.28|535.99|533.19|0
1639539490000|2021-12-15 03:38:10|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1639539510000|2021-12-15 03:38:30|536.08|533.28|535.99|533.19|536.17|533.37|535.99|533.19|0
1639539520000|2021-12-15 03:38:40|536.17|533.37|536.35|533.55|536.35|533.55|536.17|533.37|0
1639539530000|2021-12-15 03:38:50|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1639539540000|2021-12-15 03:39:00|536.61|533.81|536.53|533.73|536.61|533.81|536.53|533.73|0
1639539550000|2021-12-15 03:39:10|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1639539560000|2021-12-15 03:39:20|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1639539580000|2021-12-15 03:39:40|536.35|533.55|536.53|533.73|536.53|533.73|536.35|533.55|0
1639539590000|2021-12-15 03:39:50|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1639539600000|2021-12-15 03:40:00|536.35|533.55|536.53|533.73|536.53|533.73|536.35|533.55|0
1639539610000|2021-12-15 03:40:10|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1639539690000|2021-12-15 03:41:30|536.52|533.72|536.35|533.55|536.52|533.72|536.35|533.55|0
1639539730000|2021-12-15 03:42:10|536.52|533.72|536.43|533.63|536.52|533.72|536.43|533.63|0
1639539740000|2021-12-15 03:42:20|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1639539820000|2021-12-15 03:43:40|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1639539830000|2021-12-15 03:43:50|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1639539850000|2021-12-15 03:44:10|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1639539880000|2021-12-15 03:44:40|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1639539910000|2021-12-15 03:45:10|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1639539930000|2021-12-15 03:45:30|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1639539950000|2021-12-15 03:45:50|537.24|534.44|537.24|534.44|537.24|534.44|537.14|534.34|0
1639539970000|2021-12-15 03:46:10|537.06|534.26|537.14|534.34|537.14|534.34|537.06|534.26|0
1639539980000|2021-12-15 03:46:20|537.24|534.44|537.06|534.26|537.24|534.44|537.06|534.26|0
1639540000000|2021-12-15 03:46:40|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1639540010000|2021-12-15 03:46:50|536.97|534.17|536.88|534.08|536.97|534.17|536.88|534.08|0
1639540020000|2021-12-15 03:47:00|536.97|534.17|536.7|533.9|536.97|534.17|536.7|533.9|0
1639540030000|2021-12-15 03:47:10|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1639540050000|2021-12-15 03:47:30|537.06|534.26|537.14|534.34|537.14|534.34|537.06|534.26|0
1639540060000|2021-12-15 03:47:40|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1639540080000|2021-12-15 03:48:00|537.24|534.44|537.41|534.61|537.41|534.61|537.24|534.44|0
1639540090000|2021-12-15 03:48:10|537.59|534.79|537.41|534.61|537.59|534.79|537.41|534.61|0
1639540100000|2021-12-15 03:48:20|537.24|534.44|537.24|534.44|537.41|534.61|537.24|534.44|0
1639540110000|2021-12-15 03:48:30|537.32|534.52|537.41|534.61|537.41|534.61|537.24|534.44|0
1639540120000|2021-12-15 03:48:40|537.5|534.7|537.59|534.79|537.59|534.79|537.5|534.7|0
1639540160000|2021-12-15 03:49:20|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1639540190000|2021-12-15 03:49:50|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1639540200000|2021-12-15 03:50:00|537.24|534.44|537.41|534.61|537.41|534.61|537.24|534.44|0
1639540220000|2021-12-15 03:50:20|537.5|534.7|537.59|534.79|537.59|534.79|537.5|534.7|0
1639540230000|2021-12-15 03:50:30|537.41|534.61|537.59|534.79|537.59|534.79|537.41|534.61|0
1639540270000|2021-12-15 03:51:10|537.41|534.61|537.68|534.88|537.68|534.88|537.41|534.61|0
1639540280000|2021-12-15 03:51:20|537.59|534.79|537.41|534.61|537.59|534.79|537.41|534.61|0
1639540310000|2021-12-15 03:51:50|537.59|534.79|537.5|534.7|537.59|534.79|537.5|534.7|0
1639540320000|2021-12-15 03:52:00|537.59|534.79|537.5|534.7|537.59|534.79|537.5|534.7|0
1639540330000|2021-12-15 03:52:10|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1639540340000|2021-12-15 03:52:20|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1639540360000|2021-12-15 03:52:40|537.68|534.88|537.59|534.79|537.68|534.88|537.59|534.79|0
1639540370000|2021-12-15 03:52:50|537.68|534.88|537.68|534.88|537.68|534.88|537.59|534.79|0
1639540380000|2021-12-15 03:53:00|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1639540390000|2021-12-15 03:53:10|537.68|534.88|537.68|534.88|537.68|534.88|537.59|534.79|0
1639540400000|2021-12-15 03:53:20|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1639540460000|2021-12-15 03:54:20|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1639540490000|2021-12-15 03:54:50|537.77|534.97|537.59|534.79|537.77|534.97|537.59|534.79|0
1639540500000|2021-12-15 03:55:00|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1639540510000|2021-12-15 03:55:10|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1639540570000|2021-12-15 03:56:10|537.23|534.43|537.23|534.43|537.23|534.43|537.23|534.43|0
1639540580000|2021-12-15 03:56:20|537.41|534.61|537.23|534.43|537.41|534.61|537.23|534.43|0
1639540590000|2021-12-15 03:56:30|537.41|534.61|537.32|534.52|537.41|534.61|537.23|534.43|0
1639540600000|2021-12-15 03:56:40|537.23|534.43|537.23|534.43|537.23|534.43|537.23|534.43|0
1639540610000|2021-12-15 03:56:50|537.32|534.52|537.23|534.43|537.32|534.52|537.23|534.43|0
1639540680000|2021-12-15 03:58:00|537.41|534.61|537.32|534.52|537.41|534.61|537.32|534.52|0
1639540690000|2021-12-15 03:58:10|537.23|534.43|537.23|534.43|537.23|534.43|537.23|534.43|0
1639540720000|2021-12-15 03:58:40|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1639540800000|2021-12-15 04:00:00|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1639540810000|2021-12-15 04:00:10|537.67|534.87|537.59|534.79|537.77|534.97|537.59|534.79|0
1639540830000|2021-12-15 04:00:30|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1639540850000|2021-12-15 04:00:50|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1639540860000|2021-12-15 04:01:00|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1639540870000|2021-12-15 04:01:10|537.59|534.79|537.77|534.97|537.77|534.97|537.59|534.79|0
1639540930000|2021-12-15 04:02:10|537.59|534.79|537.41|534.61|537.59|534.79|537.41|534.61|0
1639540940000|2021-12-15 04:02:20|537.59|534.79|537.77|534.97|537.77|534.97|537.59|534.79|0
1639540950000|2021-12-15 04:02:30|537.76|534.96|537.59|534.79|537.76|534.96|537.59|534.79|0
1639540960000|2021-12-15 04:02:40|537.67|534.87|537.59|534.79|537.67|534.87|537.59|534.79|0
1639540990000|2021-12-15 04:03:10|537.67|534.87|537.59|534.79|537.67|534.87|537.59|534.79|0
1639541020000|2021-12-15 04:03:40|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1639541030000|2021-12-15 04:03:50|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1639541040000|2021-12-15 04:04:00|537.67|534.87|537.59|534.79|537.67|534.87|537.59|534.79|0
1639541070000|2021-12-15 04:04:30|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1639541130000|2021-12-15 04:05:30|537.23|534.43|537.23|534.43|537.23|534.43|537.23|534.43|0
1639541140000|2021-12-15 04:05:40|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1639541150000|2021-12-15 04:05:50|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1639541180000|2021-12-15 04:06:20|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1639541200000|2021-12-15 04:06:40|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1639541210000|2021-12-15 04:06:50|537.41|534.61|537.49|534.69|537.49|534.69|537.41|534.61|0
1639541220000|2021-12-15 04:07:00|537.41|534.61|537.58|534.78|537.58|534.78|537.41|534.61|0
1639541280000|2021-12-15 04:08:00|537.49|534.69|537.4|534.6|537.49|534.69|537.4|534.6|0
1639541290000|2021-12-15 04:08:10|537.23|534.43|537.23|534.43|537.23|534.43|537.23|534.43|0
1639541300000|2021-12-15 04:08:20|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1639541340000|2021-12-15 04:09:00|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1639541350000|2021-12-15 04:09:10|537.49|534.69|537.4|534.6|537.49|534.69|537.4|534.6|0
1639541360000|2021-12-15 04:09:20|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1639541400000|2021-12-15 04:10:00|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1639541420000|2021-12-15 04:10:20|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1639541440000|2021-12-15 04:10:40|537.4|534.6|537.4|534.6|537.4|534.6|537.22|534.42|0
1639541490000|2021-12-15 04:11:30|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1639541570000|2021-12-15 04:12:50|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1639541580000|2021-12-15 04:13:00|537.49|534.69|537.4|534.6|537.49|534.69|537.4|534.6|0
1639541700000|2021-12-15 04:15:00|537.13|534.33|537.31|534.51|537.4|534.6|537.13|534.33|0
1639541710000|2021-12-15 04:15:10|537.22|534.42|537.4|534.6|537.4|534.6|537.22|534.42|0
1639541720000|2021-12-15 04:15:20|537.49|534.69|537.4|534.6|537.49|534.69|537.4|534.6|0
1639541760000|2021-12-15 04:16:00|537.49|534.69|537.58|534.78|537.58|534.78|537.49|534.69|0
1639541810000|2021-12-15 04:16:50|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1639541850000|2021-12-15 04:17:30|537.94|535.14|537.94|535.14|537.94|535.14|537.94|535.14|0
1639541860000|2021-12-15 04:17:40|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1639541900000|2021-12-15 04:18:20|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1639541940000|2021-12-15 04:19:00|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1639541950000|2021-12-15 04:19:10|537.58|534.78|537.66|534.86|537.66|534.86|537.58|534.78|0
1639541960000|2021-12-15 04:19:20|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1639541970000|2021-12-15 04:19:30|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1639542000000|2021-12-15 04:20:00|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1639542040000|2021-12-15 04:20:40|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1639542050000|2021-12-15 04:20:50|537.66|534.86|537.58|534.78|537.66|534.86|537.58|534.78|0
1639542080000|2021-12-15 04:21:20|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1639542110000|2021-12-15 04:21:50|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1639542130000|2021-12-15 04:22:10|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1639542140000|2021-12-15 04:22:20|537.58|534.78|537.75|534.95|537.75|534.95|537.58|534.78|0
1639542150000|2021-12-15 04:22:30|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1639542170000|2021-12-15 04:22:50|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1639542200000|2021-12-15 04:23:20|537.22|534.42|537.04|534.24|537.22|534.42|537.04|534.24|0
1639542210000|2021-12-15 04:23:30|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1639542220000|2021-12-15 04:23:40|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1639542230000|2021-12-15 04:23:50|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1639542330000|2021-12-15 04:25:30|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1639542340000|2021-12-15 04:25:40|537.04|534.24|537.22|534.42|537.22|534.42|537.04|534.24|0
1639542370000|2021-12-15 04:26:10|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1639542440000|2021-12-15 04:27:20|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1639542560000|2021-12-15 04:29:20|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1639542570000|2021-12-15 04:29:30|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1639542580000|2021-12-15 04:29:40|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1639542600000|2021-12-15 04:30:00|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1639542620000|2021-12-15 04:30:20|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1639542630000|2021-12-15 04:30:30|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1639542650000|2021-12-15 04:30:50|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1639542660000|2021-12-15 04:31:00|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1639542690000|2021-12-15 04:31:30|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1639542720000|2021-12-15 04:32:00|536.86|534.06|536.76|533.96|536.86|534.06|536.76|533.96|0
1639542730000|2021-12-15 04:32:10|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1639542790000|2021-12-15 04:33:10|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1639542800000|2021-12-15 04:33:20|536.86|534.06|536.85|534.05|536.86|534.06|536.85|534.05|0
1639542820000|2021-12-15 04:33:40|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1639542830000|2021-12-15 04:33:50|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1639542840000|2021-12-15 04:34:00|536.85|534.05|537.03|534.23|537.03|534.23|536.85|534.05|0
1639542870000|2021-12-15 04:34:30|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1639542880000|2021-12-15 04:34:40|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1639542890000|2021-12-15 04:34:50|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1639542900000|2021-12-15 04:35:00|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1639542920000|2021-12-15 04:35:20|537.75|534.95|537.65|534.85|537.75|534.95|537.57|534.77|0
1639542930000|2021-12-15 04:35:30|537.57|534.77|537.75|534.95|537.75|534.95|537.57|534.77|0
1639542950000|2021-12-15 04:35:50|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1639542960000|2021-12-15 04:36:00|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1639542980000|2021-12-15 04:36:20|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1639543000000|2021-12-15 04:36:40|537.3|534.5|537.39|534.59|537.39|534.59|537.21|534.41|0
1639543020000|2021-12-15 04:37:00|537.48|534.68|537.39|534.59|537.48|534.68|537.39|534.59|0
1639543030000|2021-12-15 04:37:10|537.48|534.68|537.39|534.59|537.48|534.68|537.39|534.59|0
1639543040000|2021-12-15 04:37:20|537.57|534.77|537.39|534.59|537.57|534.77|537.39|534.59|0
1639543080000|2021-12-15 04:38:00|537.57|534.77|537.47|534.67|537.57|534.77|537.47|534.67|0
1639543090000|2021-12-15 04:38:10|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1639543100000|2021-12-15 04:38:20|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1639543120000|2021-12-15 04:38:40|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1639543130000|2021-12-15 04:38:50|537.47|534.67|537.39|534.59|537.47|534.67|537.39|534.59|0
1639543140000|2021-12-15 04:39:00|537.47|534.67|537.39|534.59|537.47|534.67|537.39|534.59|0
1639543150000|2021-12-15 04:39:10|537.47|534.67|537.47|534.67|537.47|534.67|537.47|534.67|0
1639543160000|2021-12-15 04:39:20|537.39|534.59|537.47|534.67|537.47|534.67|537.39|534.59|0
1639543170000|2021-12-15 04:39:30|537.57|534.77|537.75|534.95|537.75|534.95|537.57|534.77|0
1639543190000|2021-12-15 04:39:50|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1639543220000|2021-12-15 04:40:20|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1639543230000|2021-12-15 04:40:30|537.65|534.85|537.65|534.85|537.75|534.95|537.65|534.85|0
1639543240000|2021-12-15 04:40:40|537.75|534.95|537.74|534.94|537.75|534.95|537.74|534.94|0
1639543280000|2021-12-15 04:41:20|537.92|535.12|537.74|534.94|537.92|535.12|537.74|534.94|0
1639543300000|2021-12-15 04:41:40|537.83|535.03|537.92|535.12|537.92|535.12|537.83|535.03|0
1639543310000|2021-12-15 04:41:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1639543350000|2021-12-15 04:42:30|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1639543360000|2021-12-15 04:42:40|537.74|534.94|537.74|534.94|537.74|534.94|537.65|534.85|0
1639543370000|2021-12-15 04:42:50|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1639543380000|2021-12-15 04:43:00|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1639543390000|2021-12-15 04:43:10|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1639543400000|2021-12-15 04:43:20|537.56|534.76|537.56|534.76|537.65|534.85|537.56|534.76|0
1639543410000|2021-12-15 04:43:30|537.65|534.85|537.56|534.76|537.65|534.85|537.56|534.76|0
1639543430000|2021-12-15 04:43:50|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1639543440000|2021-12-15 04:44:00|537.56|534.76|537.56|534.76|537.65|534.85|537.56|534.76|0
1639543470000|2021-12-15 04:44:30|537.65|534.85|537.56|534.76|537.65|534.85|537.56|534.76|0
1639543610000|2021-12-15 04:46:50|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1639543620000|2021-12-15 04:47:00|537.47|534.67|537.47|534.67|537.47|534.67|537.47|534.67|0
1639543630000|2021-12-15 04:47:10|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1639543690000|2021-12-15 04:48:10|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1639543730000|2021-12-15 04:48:50|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1639543750000|2021-12-15 04:49:10|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1639543830000|2021-12-15 04:50:30|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1639543860000|2021-12-15 04:51:00|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1639543870000|2021-12-15 04:51:10|537.74|534.94|537.56|534.76|537.74|534.94|537.56|534.76|0
1639543880000|2021-12-15 04:51:20|537.65|534.85|537.56|534.76|537.65|534.85|537.56|534.76|0
1639543890000|2021-12-15 04:51:30|537.65|534.85|537.56|534.76|537.65|534.85|537.56|534.76|0
1639543940000|2021-12-15 04:52:20|537.74|534.94|537.56|534.76|537.74|534.94|537.56|534.76|0
1639543950000|2021-12-15 04:52:30|537.38|534.58|537.56|534.76|537.56|534.76|537.38|534.58|0
1639544030000|2021-12-15 04:53:50|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1639544060000|2021-12-15 04:54:20|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544080000|2021-12-15 04:54:40|537.29|534.49|537.2|534.4|537.29|534.49|537.2|534.4|0
1639544100000|2021-12-15 04:55:00|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1639544150000|2021-12-15 04:55:50|537.56|534.76|537.38|534.58|537.56|534.76|537.38|534.58|0
1639544190000|2021-12-15 04:56:30|537.29|534.49|537.2|534.4|537.29|534.49|537.2|534.4|0
1639544200000|2021-12-15 04:56:40|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1639544210000|2021-12-15 04:56:50|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544220000|2021-12-15 04:57:00|537.29|534.49|537.2|534.4|537.29|534.49|537.2|534.4|0
1639544230000|2021-12-15 04:57:10|537.29|534.49|537.38|534.58|537.38|534.58|537.29|534.49|0
1639544260000|2021-12-15 04:57:40|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544290000|2021-12-15 04:58:10|537.38|534.58|537.2|534.4|537.38|534.58|537.2|534.4|0
1639544300000|2021-12-15 04:58:20|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1639544310000|2021-12-15 04:58:30|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544320000|2021-12-15 04:58:40|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1639544330000|2021-12-15 04:58:50|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1639544380000|2021-12-15 04:59:40|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544400000|2021-12-15 05:00:00|537.28|534.48|537.2|534.4|537.28|534.48|537.2|534.4|0
1639544410000|2021-12-15 05:00:10|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1639544420000|2021-12-15 05:00:20|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544440000|2021-12-15 05:00:40|537.38|534.58|537.2|534.4|537.38|534.58|537.2|534.4|0
1639544460000|2021-12-15 05:01:00|537.11|534.31|537.02|534.22|537.2|534.4|537.02|534.22|0
1639544470000|2021-12-15 05:01:10|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544480000|2021-12-15 05:01:20|537.1|534.3|537.02|534.22|537.1|534.3|537.02|534.22|0
1639544490000|2021-12-15 05:01:30|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1639544500000|2021-12-15 05:01:40|537.02|534.22|536.84|534.04|537.02|534.22|536.84|534.04|0
1639544520000|2021-12-15 05:02:00|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1639544530000|2021-12-15 05:02:10|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1639544540000|2021-12-15 05:02:20|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544560000|2021-12-15 05:02:40|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1639544620000|2021-12-15 05:03:40|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1639544640000|2021-12-15 05:04:00|537.28|534.48|537.38|534.58|537.38|534.58|537.28|534.48|0
1639544660000|2021-12-15 05:04:20|537.55|534.75|537.37|534.57|537.55|534.75|537.37|534.57|0
1639544670000|2021-12-15 05:04:30|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1639544680000|2021-12-15 05:04:40|537.46|534.66|537.55|534.75|537.55|534.75|537.37|534.57|0
1639544790000|2021-12-15 05:06:30|537.37|534.57|537.46|534.66|537.46|534.66|537.37|534.57|0
1639544800000|2021-12-15 05:06:40|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1639544810000|2021-12-15 05:06:50|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1639544830000|2021-12-15 05:07:10|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1639544840000|2021-12-15 05:07:20|537.28|534.48|537.19|534.39|537.28|534.48|537.19|534.39|0
1639544860000|2021-12-15 05:07:40|537.1|534.3|536.84|534.04|537.1|534.3|536.84|534.04|0
1639544870000|2021-12-15 05:07:50|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1639544900000|2021-12-15 05:08:20|536.92|534.12|536.92|534.12|537.02|534.22|536.92|534.12|0
1639544910000|2021-12-15 05:08:30|536.84|534.04|536.92|534.12|536.92|534.12|536.84|534.04|0
1639544920000|2021-12-15 05:08:40|537.02|534.22|536.84|534.04|537.02|534.22|536.84|534.04|0
1639544940000|2021-12-15 05:09:00|536.66|533.86|536.84|534.04|536.84|534.04|536.66|533.86|0
1639544950000|2021-12-15 05:09:10|536.74|533.94|536.84|534.04|536.84|534.04|536.74|533.94|0
1639544980000|2021-12-15 05:09:40|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1639544990000|2021-12-15 05:09:50|536.48|533.68|536.12|533.32|536.48|533.68|536.12|533.32|0
1639545000000|2021-12-15 05:10:00|535.94|533.14|535.76|532.96|535.94|533.14|535.76|532.96|0
1639545010000|2021-12-15 05:10:10|535.94|533.14|535.85|533.05|535.94|533.14|535.85|533.05|0
1639545020000|2021-12-15 05:10:20|535.76|532.96|535.94|533.14|535.94|533.14|535.76|532.96|0
1639545030000|2021-12-15 05:10:30|535.76|532.96|535.94|533.14|535.94|533.14|535.76|532.96|0
1639545050000|2021-12-15 05:10:50|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1639545060000|2021-12-15 05:11:00|535.76|532.96|535.76|532.96|535.76|532.96|535.67|532.87|0
1639545070000|2021-12-15 05:11:10|535.58|532.78|535.41|532.61|535.58|532.78|535.41|532.61|0
1639545080000|2021-12-15 05:11:20|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1639545090000|2021-12-15 05:11:30|535.05|532.25|535.05|532.25|535.05|532.25|535.05|532.25|0
1639545100000|2021-12-15 05:11:40|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1639545110000|2021-12-15 05:11:50|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1639545120000|2021-12-15 05:12:00|535.41|532.61|535.31|532.51|535.41|532.61|535.31|532.51|0
1639545130000|2021-12-15 05:12:10|535.23|532.43|535.41|532.61|535.41|532.61|535.23|532.43|0
1639545140000|2021-12-15 05:12:20|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1639545170000|2021-12-15 05:12:50|535.41|532.61|535.23|532.43|535.41|532.61|535.23|532.43|0
1639545190000|2021-12-15 05:13:10|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1639545200000|2021-12-15 05:13:20|535.23|532.43|535.41|532.61|535.41|532.61|535.23|532.43|0
1639545210000|2021-12-15 05:13:30|535.31|532.51|535.41|532.61|535.41|532.61|535.31|532.51|0
1639545220000|2021-12-15 05:13:40|535.58|532.78|535.58|532.78|535.58|532.78|535.58|532.78|0
1639545230000|2021-12-15 05:13:50|535.49|532.69|535.58|532.78|535.58|532.78|535.49|532.69|0
1639545250000|2021-12-15 05:14:10|535.49|532.69|535.4|532.6|535.58|532.78|535.4|532.6|0
1639545270000|2021-12-15 05:14:30|535.49|532.69|535.4|532.6|535.49|532.69|535.4|532.6|0
1639545280000|2021-12-15 05:14:40|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1639545290000|2021-12-15 05:14:50|535.58|532.78|535.58|532.78|535.58|532.78|535.58|532.78|0
1639545310000|2021-12-15 05:15:10|535.76|532.96|535.85|533.05|535.94|533.14|535.76|532.96|0
1639545320000|2021-12-15 05:15:20|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1639545340000|2021-12-15 05:15:40|535.85|533.05|535.85|533.05|535.94|533.14|535.85|533.05|0
1639545350000|2021-12-15 05:15:50|535.94|533.14|535.94|533.14|535.94|533.14|535.76|532.96|0
1639545360000|2021-12-15 05:16:00|535.76|532.96|535.76|532.96|535.94|533.14|535.76|532.96|0
1639545370000|2021-12-15 05:16:10|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1639545400000|2021-12-15 05:16:40|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1639545420000|2021-12-15 05:17:00|535.94|533.14|536.12|533.32|536.12|533.32|535.94|533.14|0
1639545440000|2021-12-15 05:17:20|536.3|533.5|536.2|533.4|536.3|533.5|536.2|533.4|0
1639545450000|2021-12-15 05:17:30|536.3|533.5|536.12|533.32|536.3|533.5|536.12|533.32|0
1639545460000|2021-12-15 05:17:40|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1639545470000|2021-12-15 05:17:50|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1639545480000|2021-12-15 05:18:00|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1639545500000|2021-12-15 05:18:20|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1639545510000|2021-12-15 05:18:30|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1639545520000|2021-12-15 05:18:40|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1639545540000|2021-12-15 05:19:00|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1639545550000|2021-12-15 05:19:10|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1639545570000|2021-12-15 05:19:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1639545580000|2021-12-15 05:19:40|535.76|532.96|535.58|532.78|535.76|532.96|535.58|532.78|0
1639545610000|2021-12-15 05:20:10|535.49|532.69|535.4|532.6|535.49|532.69|535.4|532.6|0
1639545630000|2021-12-15 05:20:30|535.49|532.69|535.4|532.6|535.49|532.69|535.4|532.6|0
1639545640000|2021-12-15 05:20:40|535.22|532.42|535.04|532.24|535.22|532.42|535.04|532.24|0
1639545650000|2021-12-15 05:20:50|534.95|532.15|534.87|532.07|534.95|532.15|534.87|532.07|0
1639545660000|2021-12-15 05:21:00|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1639545670000|2021-12-15 05:21:10|535.22|532.42|535.31|532.51|535.31|532.51|535.22|532.42|0
1639545680000|2021-12-15 05:21:20|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1639545700000|2021-12-15 05:21:40|535.22|532.42|535.4|532.6|535.4|532.6|535.22|532.42|0
1639545720000|2021-12-15 05:22:00|535.31|532.51|535.4|532.6|535.4|532.6|535.22|532.42|0
1639545730000|2021-12-15 05:22:10|535.58|532.78|535.49|532.69|535.58|532.78|535.4|532.6|0
1639545740000|2021-12-15 05:22:20|535.58|532.78|535.58|532.78|535.58|532.78|535.58|532.78|0
1639545770000|2021-12-15 05:22:50|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1639545780000|2021-12-15 05:23:00|535.58|532.78|535.4|532.6|535.58|532.78|535.4|532.6|0
1639545800000|2021-12-15 05:23:20|535.49|532.69|535.58|532.78|535.58|532.78|535.49|532.69|0
1639545840000|2021-12-15 05:24:00|535.49|532.69|535.58|532.78|535.58|532.78|535.49|532.69|0
1639545860000|2021-12-15 05:24:20|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1639545880000|2021-12-15 05:24:40|535.66|532.86|535.66|532.86|535.76|532.96|535.66|532.86|0
1639545900000|2021-12-15 05:25:00|535.58|532.78|535.58|532.78|535.58|532.78|535.58|532.78|0
1639545910000|2021-12-15 05:25:10|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1639545920000|2021-12-15 05:25:20|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1639545950000|2021-12-15 05:25:50|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1639545990000|2021-12-15 05:26:30|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1639546010000|2021-12-15 05:26:50|535.58|532.78|535.76|532.96|535.76|532.96|535.58|532.78|0
1639546020000|2021-12-15 05:27:00|535.66|532.86|535.76|532.96|535.76|532.96|535.58|532.78|0
1639546040000|2021-12-15 05:27:20|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1639546050000|2021-12-15 05:27:30|535.84|533.04|535.75|532.95|535.93|533.13|535.75|532.95|0
1639546100000|2021-12-15 05:28:20|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1639546110000|2021-12-15 05:28:30|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1639546120000|2021-12-15 05:28:40|535.93|533.13|536.29|533.49|536.29|533.49|535.93|533.13|0
1639546130000|2021-12-15 05:28:50|536.11|533.31|536.2|533.4|536.29|533.49|536.11|533.31|0
1639546140000|2021-12-15 05:29:00|536.11|533.31|536.29|533.49|536.29|533.49|536.11|533.31|0
1639546150000|2021-12-15 05:29:10|536.47|533.67|536.29|533.49|536.47|533.67|536.29|533.49|0
1639546160000|2021-12-15 05:29:20|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1639546170000|2021-12-15 05:29:30|536.29|533.49|536.47|533.67|536.47|533.67|536.29|533.49|0
1639546180000|2021-12-15 05:29:40|536.29|533.49|536.47|533.67|536.47|533.67|536.29|533.49|0
1639546190000|2021-12-15 05:29:50|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1639546200000|2021-12-15 05:30:00|536.47|533.67|536.47|533.67|536.47|533.67|536.29|533.49|0
1639546210000|2021-12-15 05:30:10|536.55|533.75|536.47|533.67|536.55|533.75|536.47|533.67|0
1639546220000|2021-12-15 05:30:20|536.55|533.75|536.65|533.85|536.65|533.85|536.55|533.75|0
1639546230000|2021-12-15 05:30:30|536.83|534.03|536.91|534.11|536.91|534.11|536.83|534.03|0
1639546240000|2021-12-15 05:30:40|537|534.2|537.18|534.38|537.18|534.38|537|534.2|0
1639546260000|2021-12-15 05:31:00|537.27|534.47|537.36|534.56|537.36|534.56|537.27|534.47|0
1639546270000|2021-12-15 05:31:10|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1639546280000|2021-12-15 05:31:20|537.72|534.92|537.54|534.74|537.72|534.92|537.54|534.74|0
1639546290000|2021-12-15 05:31:30|537.72|534.92|537.45|534.65|537.72|534.92|537.45|534.65|0
1639546300000|2021-12-15 05:31:40|537.36|534.56|537.45|534.65|537.54|534.74|537.36|534.56|0
1639546310000|2021-12-15 05:31:50|537.54|534.74|537.54|534.74|537.54|534.74|537.45|534.65|0
1639546320000|2021-12-15 05:32:00|537.63|534.83|537.72|534.92|537.72|534.92|537.54|534.74|0
1639546350000|2021-12-15 05:32:30|537.36|534.56|537.54|534.74|537.54|534.74|537.36|534.56|0
1639546360000|2021-12-15 05:32:40|537.45|534.65|537.54|534.74|537.72|534.92|537.45|534.65|0
1639546370000|2021-12-15 05:32:50|537.36|534.56|537.36|534.56|537.54|534.74|537.36|534.56|0
1639546380000|2021-12-15 05:33:00|537.45|534.65|537.36|534.56|537.45|534.65|537.36|534.56|0
1639546390000|2021-12-15 05:33:10|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1639546400000|2021-12-15 05:33:20|537.36|534.56|537.36|534.56|537.45|534.65|537.36|534.56|0
1639546410000|2021-12-15 05:33:30|537.45|534.65|537.54|534.74|537.54|534.74|537.36|534.56|0
1639546420000|2021-12-15 05:33:40|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1639546430000|2021-12-15 05:33:50|537.8|535|537.9|535.1|537.9|535.1|537.8|535|0
1639546500000|2021-12-15 05:35:00|537.54|534.74|537.36|534.56|537.54|534.74|537.36|534.56|0
1639546510000|2021-12-15 05:35:10|537.18|534.38|537.44|534.64|537.44|534.64|537.18|534.38|0
1639546520000|2021-12-15 05:35:20|537.54|534.74|537.62|534.82|537.72|534.92|537.54|534.74|0
1639546530000|2021-12-15 05:35:30|537.72|534.92|537.54|534.74|537.72|534.92|537.54|534.74|0
1639546540000|2021-12-15 05:35:40|537.44|534.64|537.54|534.74|537.54|534.74|537.44|534.64|0
1639546550000|2021-12-15 05:35:50|537.62|534.82|537.54|534.74|537.62|534.82|537.54|534.74|0
1639546560000|2021-12-15 05:36:00|537.62|534.82|537.54|534.74|537.62|534.82|537.54|534.74|0
1639546590000|2021-12-15 05:36:30|537.62|534.82|537.54|534.74|537.62|534.82|537.54|534.74|0
1639546620000|2021-12-15 05:37:00|537.72|534.92|537.54|534.74|537.72|534.92|537.54|534.74|0
1639546640000|2021-12-15 05:37:20|537.44|534.64|537.36|534.56|537.44|534.64|537.36|534.56|0
1639546660000|2021-12-15 05:37:40|537.44|534.64|537.36|534.56|537.44|534.64|537.36|534.56|0
1639546670000|2021-12-15 05:37:50|537.44|534.64|537.36|534.56|537.44|534.64|537.36|534.56|0
1639546680000|2021-12-15 05:38:00|537.54|534.74|537.54|534.74|537.62|534.82|537.54|534.74|0
1639546710000|2021-12-15 05:38:30|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1639546720000|2021-12-15 05:38:40|537.71|534.91|537.71|534.91|537.71|534.91|537.62|534.82|0
1639546740000|2021-12-15 05:39:00|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1639546770000|2021-12-15 05:39:30|537.44|534.64|537.54|534.74|537.54|534.74|537.44|534.64|0
1639546820000|2021-12-15 05:40:20|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1639546830000|2021-12-15 05:40:30|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1639546840000|2021-12-15 05:40:40|537.53|534.73|537.71|534.91|537.71|534.91|537.53|534.73|0
1639546850000|2021-12-15 05:40:50|537.62|534.82|537.71|534.91|537.71|534.91|537.62|534.82|0
1639546860000|2021-12-15 05:41:00|537.62|534.82|537.71|534.91|537.71|534.91|537.53|534.73|0
1639546890000|2021-12-15 05:41:30|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1639546900000|2021-12-15 05:41:40|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1639546920000|2021-12-15 05:42:00|537.8|535|537.89|535.09|537.89|535.09|537.8|535|0
1639546950000|2021-12-15 05:42:30|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1639546960000|2021-12-15 05:42:40|537.8|535|537.71|534.91|537.8|535|537.71|534.91|0
1639546980000|2021-12-15 05:43:00|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1639546990000|2021-12-15 05:43:10|537.53|534.73|537.71|534.91|537.71|534.91|537.53|534.73|0
1639547000000|2021-12-15 05:43:20|537.62|534.82|537.71|534.91|537.71|534.91|537.62|534.82|0
1639547010000|2021-12-15 05:43:30|537.53|534.73|537.62|534.82|537.71|534.91|537.53|534.73|0
1639547020000|2021-12-15 05:43:40|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1639547030000|2021-12-15 05:43:50|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1639547050000|2021-12-15 05:44:10|537.62|534.82|537.71|534.91|537.71|534.91|537.62|534.82|0
1639547060000|2021-12-15 05:44:20|537.53|534.73|537.53|534.73|537.62|534.82|537.53|534.73|0
1639547070000|2021-12-15 05:44:30|537.62|534.82|537.71|534.91|537.71|534.91|537.62|534.82|0
1639547080000|2021-12-15 05:44:40|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1639547100000|2021-12-15 05:45:00|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1639547110000|2021-12-15 05:45:10|537.71|534.91|537.62|534.82|537.71|534.91|537.62|534.82|0
1639547120000|2021-12-15 05:45:20|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1639547140000|2021-12-15 05:45:40|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1639547150000|2021-12-15 05:45:50|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1639547250000|2021-12-15 05:47:30|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1639547280000|2021-12-15 05:48:00|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1639547420000|2021-12-15 05:50:20|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1639547430000|2021-12-15 05:50:30|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1639547690000|2021-12-15 05:54:50|537.71|534.91|537.89|535.09|537.89|535.09|537.71|534.91|0
1639547700000|2021-12-15 05:55:00|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1639547710000|2021-12-15 05:55:10|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1639547720000|2021-12-15 05:55:20|537.61|534.81|537.61|534.81|537.61|534.81|537.61|534.81|0
1639547730000|2021-12-15 05:55:30|537.71|534.91|537.88|535.08|537.88|535.08|537.71|534.91|0
1639547740000|2021-12-15 05:55:40|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1639547780000|2021-12-15 05:56:20|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1639547790000|2021-12-15 05:56:30|537.79|534.99|537.88|535.08|537.88|535.08|537.71|534.91|0
1639547800000|2021-12-15 05:56:40|537.71|534.91|537.53|534.73|537.71|534.91|537.53|534.73|0
1639547830000|2021-12-15 05:57:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1639547840000|2021-12-15 05:57:20|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1639547850000|2021-12-15 05:57:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1639547860000|2021-12-15 05:57:40|537.17|534.37|537.25|534.45|537.25|534.45|537.17|534.37|0
1639547870000|2021-12-15 05:57:50|537.17|534.37|537.17|534.37|537.35|534.55|537.17|534.37|0
1639547880000|2021-12-15 05:58:00|537.35|534.55|537.53|534.73|537.53|534.73|537.35|534.55|0
1639547890000|2021-12-15 05:58:10|537.61|534.81|537.7|534.9|537.7|534.9|537.61|534.81|0
1639547900000|2021-12-15 05:58:20|537.61|534.81|537.61|534.81|537.61|534.81|537.53|534.73|0
1639547910000|2021-12-15 05:58:30|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1639547920000|2021-12-15 05:58:40|537.61|534.81|537.61|534.81|537.61|534.81|537.61|534.81|0
1639547930000|2021-12-15 05:58:50|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1639547950000|2021-12-15 05:59:10|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1639547970000|2021-12-15 05:59:30|537.88|535.08|537.88|535.08|537.88|535.08|537.79|534.99|0
1639547990000|2021-12-15 05:59:50|538.6|535.8|537.35|534.55|538.6|535.8|537.17|534.37|0
1639548000000|2021-12-15 06:00:00|538.24|535.44|538.24|535.44|538.24|535.44|538.06|535.26|0
1639548010000|2021-12-15 06:00:10|538.15|535.35|538.15|535.35|538.15|535.35|538.06|535.26|0
1639548020000|2021-12-15 06:00:20|537.88|535.08|537.52|534.72|537.88|535.08|537.35|534.55|0
1639548030000|2021-12-15 06:00:30|537.61|534.81|537.52|534.72|537.7|534.9|537.52|534.72|0
1639548050000|2021-12-15 06:00:50|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1639548060000|2021-12-15 06:01:00|537.52|534.72|538.06|535.26|538.06|535.26|537.52|534.72|0
1639548070000|2021-12-15 06:01:10|538.42|535.62|538.06|535.26|538.42|535.62|538.06|535.26|0
1639548090000|2021-12-15 06:01:30|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1639548100000|2021-12-15 06:01:40|538.42|535.62|538.42|535.62|538.42|535.62|538.24|535.44|0
1639548110000|2021-12-15 06:01:50|538.5|535.7|538.78|535.98|538.78|535.98|538.5|535.7|0
1639548120000|2021-12-15 06:02:00|538.86|536.06|539.13|536.33|539.31|536.51|538.86|536.06|0
1639548140000|2021-12-15 06:02:20|538.95|536.15|539.31|536.51|539.31|536.51|538.95|536.15|0
1639548150000|2021-12-15 06:02:30|539.22|536.42|539.31|536.51|539.31|536.51|539.22|536.42|0
1639548160000|2021-12-15 06:02:40|539.49|536.69|539.49|536.69|539.49|536.69|539.31|536.51|0
1639548170000|2021-12-15 06:02:50|539.31|536.51|539.31|536.51|539.31|536.51|539.31|536.51|0
1639548180000|2021-12-15 06:03:00|539.13|536.33|539.13|536.33|539.13|536.33|539.13|536.33|0
1639548190000|2021-12-15 06:03:10|539.04|536.24|538.95|536.15|539.04|536.24|538.95|536.15|0
1639548200000|2021-12-15 06:03:20|539.13|536.33|539.49|536.69|539.49|536.69|539.13|536.33|0
1639548210000|2021-12-15 06:03:30|539.31|536.51|539.31|536.51|539.31|536.51|539.13|536.33|0
1639548220000|2021-12-15 06:03:40|539.49|536.69|539.49|536.69|539.49|536.69|539.49|536.69|0
1639548230000|2021-12-15 06:03:50|539.31|536.51|539.31|536.51|539.31|536.51|539.31|536.51|0
1639548240000|2021-12-15 06:04:00|539.13|536.33|539.22|536.42|539.31|536.51|539.13|536.33|0
1639548250000|2021-12-15 06:04:10|539.31|536.51|539.49|536.69|539.49|536.69|539.31|536.51|0
1639548260000|2021-12-15 06:04:20|539.31|536.51|539.31|536.51|539.31|536.51|539.31|536.51|0
1639548270000|2021-12-15 06:04:30|539.13|536.33|538.95|536.15|539.13|536.33|538.95|536.15|0
1639548280000|2021-12-15 06:04:40|539.04|536.24|539.13|536.33|539.13|536.33|539.04|536.24|0
1639548290000|2021-12-15 06:04:50|539.04|536.24|539.13|536.33|539.13|536.33|538.95|536.15|0
1639548300000|2021-12-15 06:05:00|539.04|536.24|539.31|536.51|539.31|536.51|539.04|536.24|0
1639548310000|2021-12-15 06:05:10|539.13|536.33|539.49|536.69|539.49|536.69|539.13|536.33|0
1639548320000|2021-12-15 06:05:20|539.4|536.6|539.4|536.6|539.4|536.6|539.4|536.6|0
1639548330000|2021-12-15 06:05:30|539.31|536.51|539.31|536.51|539.31|536.51|539.31|536.51|0
1639548350000|2021-12-15 06:05:50|539.49|536.69|539.49|536.69|539.49|536.69|539.49|536.69|0
1639548360000|2021-12-15 06:06:00|539.31|536.51|539.49|536.69|539.49|536.69|539.31|536.51|0
1639548380000|2021-12-15 06:06:20|539.4|536.6|539.31|536.51|539.4|536.6|539.31|536.51|0
1639548390000|2021-12-15 06:06:30|539.13|536.33|539.13|536.33|539.13|536.33|539.13|536.33|0
1639548410000|2021-12-15 06:06:50|538.95|536.15|538.77|535.97|538.95|536.15|538.77|535.97|0
1639548430000|2021-12-15 06:07:10|538.59|535.79|538.59|535.79|538.59|535.79|538.59|535.79|0
1639548440000|2021-12-15 06:07:20|538.68|535.88|538.77|535.97|538.77|535.97|538.68|535.88|0
1639548450000|2021-12-15 06:07:30|538.95|536.15|538.95|536.15|538.95|536.15|538.95|536.15|0
1639548460000|2021-12-15 06:07:40|539.13|536.33|538.95|536.15|539.13|536.33|538.95|536.15|0
1639548470000|2021-12-15 06:07:50|538.77|535.97|538.59|535.79|538.77|535.97|538.59|535.79|0
1639548480000|2021-12-15 06:08:00|538.68|535.88|538.77|535.97|538.77|535.97|538.68|535.88|0
1639548490000|2021-12-15 06:08:10|538.86|536.06|538.77|535.97|538.86|536.06|538.77|535.97|0
1639548520000|2021-12-15 06:08:40|538.59|535.79|538.59|535.79|538.59|535.79|538.59|535.79|0
1639548540000|2021-12-15 06:09:00|538.68|535.88|538.59|535.79|538.68|535.88|538.59|535.79|0
1639548550000|2021-12-15 06:09:10|538.41|535.61|538.59|535.79|538.59|535.79|538.41|535.61|0
1639548570000|2021-12-15 06:09:30|538.5|535.7|538.59|535.79|538.59|535.79|538.5|535.7|0
1639548580000|2021-12-15 06:09:40|538.77|535.97|538.59|535.79|538.77|535.97|538.59|535.79|0
1639548590000|2021-12-15 06:09:50|538.68|535.88|538.59|535.79|538.68|535.88|538.59|535.79|0
1639548600000|2021-12-15 06:10:00|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1639548610000|2021-12-15 06:10:10|538.77|535.97|538.95|536.15|538.95|536.15|538.77|535.97|0
1639548620000|2021-12-15 06:10:20|538.86|536.06|538.95|536.15|539.04|536.24|538.86|536.06|0
1639548630000|2021-12-15 06:10:30|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1639548650000|2021-12-15 06:10:50|538.59|535.79|538.59|535.79|538.59|535.79|538.59|535.79|0
1639548670000|2021-12-15 06:11:10|538.68|535.88|538.59|535.79|538.68|535.88|538.59|535.79|0
1639548680000|2021-12-15 06:11:20|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1639548690000|2021-12-15 06:11:30|538.59|535.79|538.41|535.61|538.59|535.79|538.41|535.61|0
1639548700000|2021-12-15 06:11:40|538.5|535.7|538.59|535.79|538.59|535.79|538.5|535.7|0
1639548710000|2021-12-15 06:11:50|538.41|535.61|538.5|535.7|538.5|535.7|538.41|535.61|0
1639548720000|2021-12-15 06:12:00|538.41|535.61|537.7|534.9|538.41|535.61|537.7|534.9|0
1639548730000|2021-12-15 06:12:10|537.88|535.08|537.7|534.9|537.88|535.08|537.7|534.9|0
1639548740000|2021-12-15 06:12:20|537.78|534.98|537.88|535.08|537.88|535.08|537.78|534.98|0
1639548750000|2021-12-15 06:12:30|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1639548760000|2021-12-15 06:12:40|538.14|535.34|538.23|535.43|538.23|535.43|538.05|535.25|0
1639548780000|2021-12-15 06:13:00|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1639548790000|2021-12-15 06:13:10|538.59|535.79|538.59|535.79|538.59|535.79|538.59|535.79|0
1639548810000|2021-12-15 06:13:30|538.77|535.97|538.59|535.79|538.77|535.97|538.59|535.79|0
1639548820000|2021-12-15 06:13:40|538.68|535.88|538.68|535.88|538.68|535.88|538.59|535.79|0
1639548830000|2021-12-15 06:13:50|538.59|535.79|538.41|535.61|538.68|535.88|538.41|535.61|0
1639548840000|2021-12-15 06:14:00|538.59|535.79|538.77|535.97|538.77|535.97|538.59|535.79|0
1639548850000|2021-12-15 06:14:10|538.59|535.79|538.59|535.79|538.59|535.79|538.59|535.79|0
1639548860000|2021-12-15 06:14:20|538.5|535.7|538.5|535.7|538.5|535.7|538.41|535.61|0
1639548870000|2021-12-15 06:14:30|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1639548900000|2021-12-15 06:15:00|538.59|535.79|538.59|535.79|538.77|535.97|538.59|535.79|0
1639548910000|2021-12-15 06:15:10|538.68|535.88|538.68|535.88|538.68|535.88|538.59|535.79|0
1639548920000|2021-12-15 06:15:20|538.77|535.97|538.95|536.15|538.95|536.15|538.77|535.97|0
1639548930000|2021-12-15 06:15:30|538.85|536.05|538.95|536.15|538.95|536.15|538.85|536.05|0
1639548940000|2021-12-15 06:15:40|539.03|536.23|538.95|536.15|539.03|536.23|538.95|536.15|0
1639548950000|2021-12-15 06:15:50|539.03|536.23|538.95|536.15|539.03|536.23|538.95|536.15|0
1639548960000|2021-12-15 06:16:00|538.77|535.97|538.77|535.97|538.85|536.05|538.77|535.97|0
1639548970000|2021-12-15 06:16:10|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1639548980000|2021-12-15 06:16:20|538.95|536.15|538.85|536.05|538.95|536.15|538.85|536.05|0
1639548990000|2021-12-15 06:16:30|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1639549000000|2021-12-15 06:16:40|538.85|536.05|538.95|536.15|538.95|536.15|538.85|536.05|0
1639549010000|2021-12-15 06:16:50|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1639549020000|2021-12-15 06:17:00|538.95|536.15|538.95|536.15|538.95|536.15|538.85|536.05|0
1639549030000|2021-12-15 06:17:10|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1639549040000|2021-12-15 06:17:20|538.95|536.15|538.77|535.97|538.95|536.15|538.77|535.97|0
1639549050000|2021-12-15 06:17:30|538.95|536.15|538.77|535.97|538.95|536.15|538.77|535.97|0
1639549060000|2021-12-15 06:17:40|538.5|535.7|538.59|535.79|538.59|535.79|538.5|535.7|0
1639549070000|2021-12-15 06:17:50|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1639549080000|2021-12-15 06:18:00|538.32|535.52|538.41|535.61|538.41|535.61|538.23|535.43|0
1639549090000|2021-12-15 06:18:10|538.32|535.52|538.23|535.43|538.32|535.52|538.23|535.43|0
1639549100000|2021-12-15 06:18:20|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1639549110000|2021-12-15 06:18:30|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1639549120000|2021-12-15 06:18:40|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1639549130000|2021-12-15 06:18:50|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1639549140000|2021-12-15 06:19:00|538.14|535.34|538.23|535.43|538.23|535.43|538.05|535.25|0
1639549150000|2021-12-15 06:19:10|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1639549160000|2021-12-15 06:19:20|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1639549170000|2021-12-15 06:19:30|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1639549180000|2021-12-15 06:19:40|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1639549200000|2021-12-15 06:20:00|538.05|535.25|538.05|535.25|538.05|535.25|537.96|535.16|0
1639549210000|2021-12-15 06:20:10|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1639549220000|2021-12-15 06:20:20|538.05|535.25|537.96|535.16|538.05|535.25|537.96|535.16|0
1639549250000|2021-12-15 06:20:50|538.05|535.25|538.05|535.25|538.05|535.25|537.96|535.16|0
1639549260000|2021-12-15 06:21:00|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1639549270000|2021-12-15 06:21:10|537.69|534.89|537.51|534.71|537.69|534.89|537.51|534.71|0
1639549280000|2021-12-15 06:21:20|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1639549290000|2021-12-15 06:21:30|537.6|534.8|537.69|534.89|537.69|534.89|537.51|534.71|0
1639549310000|2021-12-15 06:21:50|537.78|534.98|537.87|535.07|537.87|535.07|537.78|534.98|0
1639549320000|2021-12-15 06:22:00|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1639549330000|2021-12-15 06:22:10|537.78|534.98|537.87|535.07|537.87|535.07|537.78|534.98|0
1639549340000|2021-12-15 06:22:20|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1639549350000|2021-12-15 06:22:30|538.23|535.43|538.14|535.34|538.23|535.43|538.14|535.34|0
1639549360000|2021-12-15 06:22:40|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1639549370000|2021-12-15 06:22:50|538.05|535.25|537.87|535.07|538.05|535.25|537.87|535.07|0
1639549380000|2021-12-15 06:23:00|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1639549410000|2021-12-15 06:23:30|537.6|534.8|537.69|534.89|537.69|534.89|537.6|534.8|0
1639549420000|2021-12-15 06:23:40|537.6|534.8|537.6|534.8|537.6|534.8|537.6|534.8|0
1639549430000|2021-12-15 06:23:50|537.69|534.89|537.51|534.71|537.69|534.89|537.51|534.71|0
1639549440000|2021-12-15 06:24:00|537.33|534.53|537.24|534.44|537.33|534.53|537.24|534.44|0
1639549450000|2021-12-15 06:24:10|537.15|534.35|537.15|534.35|537.24|534.44|537.15|534.35|0
1639549460000|2021-12-15 06:24:20|536.98|534.18|537.06|534.26|537.15|534.35|536.98|534.18|0
1639549470000|2021-12-15 06:24:30|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1639549480000|2021-12-15 06:24:40|536.8|534|536.98|534.18|536.98|534.18|536.8|534|0
1639549500000|2021-12-15 06:25:00|536.88|534.08|537.06|534.26|537.06|534.26|536.88|534.08|0
1639549510000|2021-12-15 06:25:10|536.98|534.18|537.15|534.35|537.15|534.35|536.98|534.18|0
1639549520000|2021-12-15 06:25:20|536.8|534|536.8|534|536.8|534|536.62|533.82|0
1639549530000|2021-12-15 06:25:30|536.62|533.82|536.8|534|536.8|534|536.62|533.82|0
1639549550000|2021-12-15 06:25:50|536.97|534.17|537.15|534.35|537.15|534.35|536.97|534.17|0
1639549570000|2021-12-15 06:26:10|537.06|534.26|536.97|534.17|537.15|534.35|536.97|534.17|0
1639549580000|2021-12-15 06:26:20|537.06|534.26|536.97|534.17|537.06|534.26|536.97|534.17|0
1639549590000|2021-12-15 06:26:30|537.15|534.35|536.97|534.17|537.15|534.35|536.97|534.17|0
1639549600000|2021-12-15 06:26:40|537.06|534.26|536.88|534.08|537.06|534.26|536.88|534.08|0
1639549610000|2021-12-15 06:26:50|536.8|534|536.97|534.17|536.97|534.17|536.8|534|0
1639549620000|2021-12-15 06:27:00|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1639549630000|2021-12-15 06:27:10|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1639549640000|2021-12-15 06:27:20|537.06|534.26|536.97|534.17|537.06|534.26|536.97|534.17|0
1639549650000|2021-12-15 06:27:30|537.06|534.26|536.97|534.17|537.15|534.35|536.97|534.17|0
1639549660000|2021-12-15 06:27:40|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1639549670000|2021-12-15 06:27:50|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1639549680000|2021-12-15 06:28:00|537.06|534.26|536.97|534.17|537.06|534.26|536.97|534.17|0
1639549690000|2021-12-15 06:28:10|537.15|534.35|536.97|534.17|537.15|534.35|536.97|534.17|0
1639549700000|2021-12-15 06:28:20|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1639549710000|2021-12-15 06:28:30|537.15|534.35|537.06|534.26|537.15|534.35|537.06|534.26|0
1639549720000|2021-12-15 06:28:40|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1639549730000|2021-12-15 06:28:50|537.06|534.26|536.97|534.17|537.06|534.26|536.97|534.17|0
1639549760000|2021-12-15 06:29:20|536.79|533.99|536.88|534.08|536.97|534.17|536.79|533.99|0
1639549770000|2021-12-15 06:29:30|536.97|534.17|536.88|534.08|536.97|534.17|536.79|533.99|0
1639549780000|2021-12-15 06:29:40|536.97|534.17|536.88|534.08|536.97|534.17|536.88|534.08|0
1639549790000|2021-12-15 06:29:50|536.97|534.17|536.79|533.99|536.97|534.17|536.79|533.99|0
1639549800000|2021-12-15 06:30:00|536.97|534.17|537.15|534.35|537.15|534.35|536.97|534.17|0
1639549820000|2021-12-15 06:30:20|537.06|534.26|537.15|534.35|537.15|534.35|537.06|534.26|0
1639549830000|2021-12-15 06:30:30|536.97|534.17|536.79|533.99|536.97|534.17|536.79|533.99|0
1639549840000|2021-12-15 06:30:40|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1639549850000|2021-12-15 06:30:50|536.52|533.72|536.44|533.64|536.61|533.81|536.44|533.64|0
1639549870000|2021-12-15 06:31:10|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1639549900000|2021-12-15 06:31:40|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1639549910000|2021-12-15 06:31:50|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1639549930000|2021-12-15 06:32:10|536.52|533.72|535.9|533.1|536.52|533.72|535.9|533.1|0
1639549940000|2021-12-15 06:32:20|535.72|532.92|535.36|532.56|535.72|532.92|535.36|532.56|0
1639549950000|2021-12-15 06:32:30|535.19|532.39|535.36|532.56|535.36|532.56|535.19|532.39|0
1639549970000|2021-12-15 06:32:50|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1639549980000|2021-12-15 06:33:00|535.36|532.56|535.54|532.74|535.54|532.74|535.36|532.56|0
1639549990000|2021-12-15 06:33:10|535.36|532.56|535.36|532.56|535.36|532.56|535.18|532.38|0
1639550000000|2021-12-15 06:33:20|535.18|532.38|535.01|532.21|535.18|532.38|535.01|532.21|0
1639550010000|2021-12-15 06:33:30|535.09|532.29|535.01|532.21|535.09|532.29|535.01|532.21|0
1639550020000|2021-12-15 06:33:40|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1639550030000|2021-12-15 06:33:50|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1639550040000|2021-12-15 06:34:00|534.29|531.49|534.56|531.76|534.65|531.85|534.29|531.49|0
1639550050000|2021-12-15 06:34:10|534.65|531.85|534.73|531.93|534.73|531.93|534.65|531.85|0
1639550060000|2021-12-15 06:34:20|534.65|531.85|534.47|531.67|534.65|531.85|534.47|531.67|0
1639550070000|2021-12-15 06:34:30|534.56|531.76|534.29|531.49|534.56|531.76|534.11|531.31|0
1639550080000|2021-12-15 06:34:40|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1639550090000|2021-12-15 06:34:50|533.94|531.14|533.76|530.96|534.11|531.31|533.76|530.96|0
1639550100000|2021-12-15 06:35:00|533.58|530.78|534.11|531.31|534.11|531.31|533.58|530.78|0
1639550110000|2021-12-15 06:35:10|533.58|530.78|533.76|530.96|533.76|530.96|533.58|530.78|0
1639550120000|2021-12-15 06:35:20|533.94|531.14|533.84|531.04|533.94|531.14|533.84|531.04|0
1639550130000|2021-12-15 06:35:30|533.94|531.14|533.94|531.14|533.94|531.14|533.76|530.96|0
1639550140000|2021-12-15 06:35:40|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1639550150000|2021-12-15 06:35:50|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1639550160000|2021-12-15 06:36:00|533.66|530.86|533.93|531.13|533.93|531.13|533.66|530.86|0
1639550170000|2021-12-15 06:36:10|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1639550180000|2021-12-15 06:36:20|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1639550190000|2021-12-15 06:36:30|534.11|531.31|533.76|530.96|534.11|531.31|533.76|530.96|0
1639550210000|2021-12-15 06:36:50|533.66|530.86|533.66|530.86|533.66|530.86|533.58|530.78|0
1639550220000|2021-12-15 06:37:00|533.76|530.96|533.58|530.78|533.76|530.96|533.58|530.78|0
1639550230000|2021-12-15 06:37:10|533.4|530.6|533.48|530.68|533.48|530.68|533.4|530.6|0
1639550240000|2021-12-15 06:37:20|533.4|530.6|533.22|530.42|533.4|530.6|533.13|530.33|0
1639550260000|2021-12-15 06:37:40|533.13|530.33|533.22|530.42|533.22|530.42|533.13|530.33|0
1639550270000|2021-12-15 06:37:50|533.13|530.33|533.4|530.6|533.4|530.6|533.13|530.33|0
1639550280000|2021-12-15 06:38:00|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1639550290000|2021-12-15 06:38:10|533.4|530.6|533.48|530.68|533.48|530.68|533.4|530.6|0
1639550300000|2021-12-15 06:38:20|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1639550310000|2021-12-15 06:38:30|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1639550320000|2021-12-15 06:38:40|533.66|530.86|533.76|530.96|533.76|530.96|533.66|530.86|0
1639550340000|2021-12-15 06:39:00|533.75|530.95|533.75|530.95|533.84|531.04|533.75|530.95|0
1639550350000|2021-12-15 06:39:10|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1639550360000|2021-12-15 06:39:20|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1639550370000|2021-12-15 06:39:30|534.11|531.31|533.93|531.13|534.11|531.31|533.93|531.13|0
1639550380000|2021-12-15 06:39:40|534.02|531.22|533.93|531.13|534.02|531.22|533.93|531.13|0
1639550390000|2021-12-15 06:39:50|534.11|531.31|534.2|531.4|534.2|531.4|534.11|531.31|0
1639550400000|2021-12-15 06:40:00|534.29|531.49|534.11|531.31|534.29|531.49|534.11|531.31|0
1639550410000|2021-12-15 06:40:10|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1639550420000|2021-12-15 06:40:20|534.47|531.67|534.47|531.67|534.47|531.67|534.37|531.57|0
1639550430000|2021-12-15 06:40:30|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1639550460000|2021-12-15 06:41:00|534.11|531.31|534.02|531.22|534.11|531.31|534.02|531.22|0
1639550470000|2021-12-15 06:41:10|534.11|531.31|534.2|531.4|534.2|531.4|534.11|531.31|0
1639550480000|2021-12-15 06:41:20|534.29|531.49|534.37|531.57|534.37|531.57|534.29|531.49|0
1639550490000|2021-12-15 06:41:30|534.47|531.67|534.47|531.67|534.65|531.85|534.47|531.67|0
1639550500000|2021-12-15 06:41:40|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1639550510000|2021-12-15 06:41:50|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1639550520000|2021-12-15 06:42:00|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1639550530000|2021-12-15 06:42:10|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1639550540000|2021-12-15 06:42:20|534.47|531.67|534.64|531.84|534.64|531.84|534.47|531.67|0
1639550550000|2021-12-15 06:42:30|534.73|531.93|534.29|531.49|534.73|531.93|534.29|531.49|0
1639550560000|2021-12-15 06:42:40|534.11|531.31|533.84|531.04|534.2|531.4|533.84|531.04|0
1639550570000|2021-12-15 06:42:50|533.93|531.13|533.93|531.13|533.93|531.13|533.84|531.04|0
1639550580000|2021-12-15 06:43:00|534.02|531.22|534.2|531.4|534.2|531.4|534.02|531.22|0
1639550590000|2021-12-15 06:43:10|534.19|531.39|534.11|531.31|534.19|531.39|534.11|531.31|0
1639550600000|2021-12-15 06:43:20|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1639550610000|2021-12-15 06:43:30|533.84|531.04|533.93|531.13|533.93|531.13|533.84|531.04|0
1639550640000|2021-12-15 06:44:00|534.11|531.31|533.93|531.13|534.11|531.31|533.84|531.04|0
1639550650000|2021-12-15 06:44:10|533.84|531.04|533.48|530.68|533.84|531.04|533.48|530.68|0
1639550660000|2021-12-15 06:44:20|533.57|530.77|533.48|530.68|533.57|530.77|533.4|530.6|0
1639550670000|2021-12-15 06:44:30|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1639550680000|2021-12-15 06:44:40|533.3|530.5|533.3|530.5|533.3|530.5|533.3|530.5|0
1639550690000|2021-12-15 06:44:50|533.4|530.6|533.57|530.77|533.57|530.77|533.4|530.6|0
1639550700000|2021-12-15 06:45:00|533.4|530.6|533.75|530.95|533.75|530.95|533.4|530.6|0
1639550710000|2021-12-15 06:45:10|533.84|531.04|533.93|531.13|533.93|531.13|533.84|531.04|0
1639550720000|2021-12-15 06:45:20|534.11|531.31|534.02|531.22|534.11|531.31|534.02|531.22|0
1639550730000|2021-12-15 06:45:30|533.93|531.13|533.84|531.04|533.93|531.13|533.84|531.04|0
1639550740000|2021-12-15 06:45:40|533.93|531.13|533.93|531.13|533.93|531.13|533.84|531.04|0
1639550750000|2021-12-15 06:45:50|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1639550760000|2021-12-15 06:46:00|533.66|530.86|533.57|530.77|533.75|530.95|533.57|530.77|0
1639550770000|2021-12-15 06:46:10|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1639550780000|2021-12-15 06:46:20|533.84|531.04|533.84|531.04|533.93|531.13|533.84|531.04|0
1639550790000|2021-12-15 06:46:30|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1639550800000|2021-12-15 06:46:40|534.19|531.39|534.11|531.31|534.29|531.49|534.11|531.31|0
1639550810000|2021-12-15 06:46:50|534.29|531.49|534.19|531.39|534.29|531.49|534.19|531.39|0
1639550820000|2021-12-15 06:47:00|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1639550830000|2021-12-15 06:47:10|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1639550840000|2021-12-15 06:47:20|534.01|531.21|534.11|531.31|534.11|531.31|534.01|531.21|0
1639550860000|2021-12-15 06:47:40|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1639550880000|2021-12-15 06:48:00|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1639550890000|2021-12-15 06:48:10|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1639550900000|2021-12-15 06:48:20|533.75|530.95|534.11|531.31|534.11|531.31|533.75|530.95|0
1639550940000|2021-12-15 06:49:00|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1639551000000|2021-12-15 06:50:00|534.19|531.39|534.11|531.31|534.28|531.48|534.11|531.31|0
1639551010000|2021-12-15 06:50:10|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1639551020000|2021-12-15 06:50:20|534.11|531.31|533.93|531.13|534.11|531.31|533.93|531.13|0
1639551070000|2021-12-15 06:51:10|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1639551080000|2021-12-15 06:51:20|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1639551090000|2021-12-15 06:51:30|533.83|531.03|533.75|530.95|533.83|531.03|533.75|530.95|0
1639551110000|2021-12-15 06:51:50|533.66|530.86|533.75|530.95|533.75|530.95|533.66|530.86|0
1639551160000|2021-12-15 06:52:40|533.57|530.77|533.39|530.59|533.57|530.77|533.39|530.59|0
1639551170000|2021-12-15 06:52:50|533.3|530.5|533.3|530.5|533.3|530.5|533.3|530.5|0
1639551180000|2021-12-15 06:53:00|533.39|530.59|533.48|530.68|533.48|530.68|533.3|530.5|0
1639551190000|2021-12-15 06:53:10|533.39|530.59|533.75|530.95|533.75|530.95|533.39|530.59|0
1639551200000|2021-12-15 06:53:20|533.93|531.13|533.75|530.95|533.93|531.13|533.75|530.95|0
1639551210000|2021-12-15 06:53:30|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1639551220000|2021-12-15 06:53:40|533.57|530.77|533.48|530.68|533.57|530.77|533.48|530.68|0
1639551230000|2021-12-15 06:53:50|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1639551240000|2021-12-15 06:54:00|533.57|530.77|533.39|530.59|533.57|530.77|533.39|530.59|0
1639551250000|2021-12-15 06:54:10|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1639551270000|2021-12-15 06:54:30|532.86|530.06|532.32|529.52|532.86|530.06|532.32|529.52|0
1639551280000|2021-12-15 06:54:40|532.5|529.7|532.5|529.7|532.5|529.7|532.5|529.7|0
1639551290000|2021-12-15 06:54:50|532.58|529.78|532.32|529.52|532.58|529.78|532.32|529.52|0
1639551310000|2021-12-15 06:55:10|532.5|529.7|532.5|529.7|532.5|529.7|532.5|529.7|0
1639551330000|2021-12-15 06:55:30|532.58|529.78|532.58|529.78|532.58|529.78|532.58|529.78|0
1639551340000|2021-12-15 06:55:40|532.5|529.7|532.32|529.52|532.5|529.7|532.32|529.52|0
1639551350000|2021-12-15 06:55:50|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1639551360000|2021-12-15 06:56:00|532.32|529.52|532.14|529.34|532.32|529.52|532.14|529.34|0
1639551370000|2021-12-15 06:56:10|531.79|528.99|531.87|529.07|531.87|529.07|531.79|528.99|0
1639551380000|2021-12-15 06:56:20|531.96|529.16|531.96|529.16|531.96|529.16|531.96|529.16|0
1639551390000|2021-12-15 06:56:30|532.05|529.25|531.96|529.16|532.05|529.25|531.96|529.16|0
1639551400000|2021-12-15 06:56:40|531.87|529.07|531.87|529.07|531.87|529.07|531.87|529.07|0
1639551410000|2021-12-15 06:56:50|531.96|529.16|531.87|529.07|531.96|529.16|531.87|529.07|0
1639551420000|2021-12-15 06:57:00|531.96|529.16|531.96|529.16|531.96|529.16|531.87|529.07|0
1639551430000|2021-12-15 06:57:10|531.87|529.07|531.87|529.07|531.96|529.16|531.87|529.07|0
1639551440000|2021-12-15 06:57:20|531.79|528.99|531.79|528.99|531.96|529.16|531.79|528.99|0
1639551450000|2021-12-15 06:57:30|531.96|529.16|531.79|528.99|531.96|529.16|531.79|528.99|0
1639551460000|2021-12-15 06:57:40|531.61|528.81|531.61|528.81|531.79|528.99|531.61|528.81|0
1639551470000|2021-12-15 06:57:50|531.43|528.63|531.43|528.63|531.43|528.63|531.43|528.63|0
1639551480000|2021-12-15 06:58:00|531.61|528.81|531.79|528.99|531.79|528.99|531.61|528.81|0
1639551490000|2021-12-15 06:58:10|531.96|529.16|532.14|529.34|532.14|529.34|531.96|529.16|0
1639551500000|2021-12-15 06:58:20|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1639551510000|2021-12-15 06:58:30|532.14|529.34|532.05|529.25|532.14|529.34|532.05|529.25|0
1639551520000|2021-12-15 06:58:40|532.14|529.34|532.05|529.25|532.14|529.34|532.05|529.25|0
1639551530000|2021-12-15 06:58:50|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1639551540000|2021-12-15 06:59:00|531.96|529.16|531.96|529.16|532.05|529.25|531.96|529.16|0
1639551560000|2021-12-15 06:59:20|532.05|529.25|532.05|529.25|532.05|529.25|531.96|529.16|0
1639551570000|2021-12-15 06:59:30|532.14|529.34|532.14|529.34|532.32|529.52|532.14|529.34|0
1639551590000|2021-12-15 06:59:50|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1639551600000|2021-12-15 07:00:00|531.96|529.16|532.67|529.87|532.67|529.87|531.96|529.16|0
1639551610000|2021-12-15 07:00:10|532.58|529.78|533.12|530.32|533.12|530.32|532.58|529.78|0
1639551620000|2021-12-15 07:00:20|533.21|530.41|533.03|530.23|533.21|530.41|533.03|530.23|0
1639551630000|2021-12-15 07:00:30|532.85|530.05|532.32|529.52|532.85|530.05|532.32|529.52|0
1639551640000|2021-12-15 07:00:40|532.23|529.43|532.14|529.34|532.23|529.43|532.14|529.34|0
1639551650000|2021-12-15 07:00:50|531.78|528.98|531.61|528.81|531.78|528.98|531.61|528.81|0
1639551660000|2021-12-15 07:01:00|531.43|528.63|531.78|528.98|531.78|528.98|531.43|528.63|0
1639551670000|2021-12-15 07:01:10|531.61|528.81|531.43|528.63|531.61|528.81|531.43|528.63|0
1639551680000|2021-12-15 07:01:20|531.61|528.81|531.61|528.81|531.61|528.81|531.51|528.71|0
1639551690000|2021-12-15 07:01:30|531.51|528.71|531.61|528.81|531.61|528.81|531.51|528.71|0
1639551700000|2021-12-15 07:01:40|531.69|528.89|531.61|528.81|531.69|528.89|531.61|528.81|0
1639551710000|2021-12-15 07:01:50|531.78|528.98|531.61|528.81|531.78|528.98|531.61|528.81|0
1639551720000|2021-12-15 07:02:00|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1639551730000|2021-12-15 07:02:10|531.61|528.81|531.61|528.81|531.61|528.81|531.61|528.81|0
1639551740000|2021-12-15 07:02:20|531.43|528.63|531.61|528.81|531.61|528.81|531.43|528.63|0
1639551750000|2021-12-15 07:02:30|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1639551760000|2021-12-15 07:02:40|531.96|529.16|531.96|529.16|531.96|529.16|531.96|529.16|0
1639551770000|2021-12-15 07:02:50|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1639551780000|2021-12-15 07:03:00|531.96|529.16|531.6|528.8|532.14|529.34|531.6|528.8|0
1639551790000|2021-12-15 07:03:10|531.33|528.53|531.33|528.53|531.33|528.53|531.25|528.45|0
1639551800000|2021-12-15 07:03:20|531.25|528.45|531.07|528.27|531.25|528.45|530.89|528.09|0
1639551810000|2021-12-15 07:03:30|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1639551820000|2021-12-15 07:03:40|531.16|528.36|531.07|528.27|531.16|528.36|531.07|528.27|0
1639551830000|2021-12-15 07:03:50|530.89|528.09|530.89|528.09|531.07|528.27|530.89|528.09|0
1639551840000|2021-12-15 07:04:00|531.07|528.27|530.36|527.56|531.07|528.27|530.36|527.56|0
1639551850000|2021-12-15 07:04:10|530.18|527.38|530|527.2|530.18|527.38|530|527.2|0
1639551860000|2021-12-15 07:04:20|529.65|526.85|529.47|526.67|529.65|526.85|529.47|526.67|0
1639551870000|2021-12-15 07:04:30|529.65|526.85|529.29|526.49|529.65|526.85|529.29|526.49|0
1639551880000|2021-12-15 07:04:40|529.47|526.67|530.18|527.38|530.18|527.38|529.47|526.67|0
1639551890000|2021-12-15 07:04:50|530|527.2|529.91|527.11|530|527.2|529.91|527.11|0
1639551900000|2021-12-15 07:05:00|529.83|527.03|530|527.2|530.18|527.38|529.83|527.03|0
1639551910000|2021-12-15 07:05:10|530.36|527.56|530.18|527.38|530.36|527.56|530.18|527.38|0
1639551920000|2021-12-15 07:05:20|529.83|527.03|530.18|527.38|530.18|527.38|529.83|527.03|0
1639551930000|2021-12-15 07:05:30|530.36|527.56|530.71|527.91|530.71|527.91|530.36|527.56|0
1639551940000|2021-12-15 07:05:40|530.54|527.74|530.54|527.74|530.54|527.74|530.54|527.74|0
1639551950000|2021-12-15 07:05:50|530.62|527.82|530.71|527.91|530.71|527.91|530.54|527.74|0
1639551960000|2021-12-15 07:06:00|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1639551970000|2021-12-15 07:06:10|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1639551980000|2021-12-15 07:06:20|530.89|528.09|531.07|528.27|531.07|528.27|530.89|528.09|0
1639551990000|2021-12-15 07:06:30|530.89|528.09|530.44|527.64|530.89|528.09|530.36|527.56|0
1639552000000|2021-12-15 07:06:40|530.36|527.56|530.54|527.74|530.54|527.74|530.27|527.47|0
1639552020000|2021-12-15 07:07:00|530.89|528.09|530.8|528|530.89|528.09|530.71|527.91|0
1639552030000|2021-12-15 07:07:10|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1639552040000|2021-12-15 07:07:20|531.07|528.27|531.25|528.45|531.25|528.45|530.89|528.09|0
1639552050000|2021-12-15 07:07:30|530.89|528.09|530.71|527.91|530.89|528.09|530.71|527.91|0
1639552060000|2021-12-15 07:07:40|530.89|528.09|530.71|527.91|530.89|528.09|530.54|527.74|0
1639552070000|2021-12-15 07:07:50|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1639552080000|2021-12-15 07:08:00|530.44|527.64|530.18|527.38|530.54|527.74|530.18|527.38|0
1639552090000|2021-12-15 07:08:10|530.36|527.56|530.53|527.73|530.53|527.73|530.36|527.56|0
1639552100000|2021-12-15 07:08:20|530.44|527.64|530.53|527.73|530.53|527.73|530.44|527.64|0
1639552110000|2021-12-15 07:08:30|530.62|527.82|530.71|527.91|530.71|527.91|530.62|527.82|0
1639552120000|2021-12-15 07:08:40|530.53|527.73|530.53|527.73|530.53|527.73|530.53|527.73|0
1639552130000|2021-12-15 07:08:50|530.71|527.91|530.62|527.82|530.71|527.91|530.62|527.82|0
1639552140000|2021-12-15 07:09:00|530.36|527.56|530.71|527.91|530.71|527.91|530.36|527.56|0
1639552150000|2021-12-15 07:09:10|530.53|527.73|530.71|527.91|530.71|527.91|530.53|527.73|0
1639552160000|2021-12-15 07:09:20|530.53|527.73|530.36|527.56|530.53|527.73|530.26|527.46|0
1639552170000|2021-12-15 07:09:30|530.53|527.73|530.71|527.91|530.71|527.91|530.53|527.73|0
1639552180000|2021-12-15 07:09:40|530.36|527.56|530.18|527.38|530.36|527.56|530.18|527.38|0
1639552190000|2021-12-15 07:09:50|530.36|527.56|530.71|527.91|530.71|527.91|530.36|527.56|0
1639552200000|2021-12-15 07:10:00|530.53|527.73|530.53|527.73|530.53|527.73|530.44|527.64|0
1639552210000|2021-12-15 07:10:10|530.62|527.82|530.44|527.64|530.62|527.82|530.44|527.64|0
1639552220000|2021-12-15 07:10:20|530.18|527.38|530.18|527.38|530.36|527.56|530.18|527.38|0
1639552230000|2021-12-15 07:10:30|530.26|527.46|530.36|527.56|530.36|527.56|530.18|527.38|0
1639552240000|2021-12-15 07:10:40|530.18|527.38|530|527.2|530.18|527.38|530|527.2|0
1639552250000|2021-12-15 07:10:50|529.82|527.02|530.18|527.38|530.18|527.38|529.82|527.02|0
1639552260000|2021-12-15 07:11:00|530.09|527.29|530|527.2|530.18|527.38|530|527.2|0
1639552270000|2021-12-15 07:11:10|529.82|527.02|529.82|527.02|530|527.2|529.82|527.02|0
1639552280000|2021-12-15 07:11:20|529.91|527.11|530|527.2|530|527.2|529.91|527.11|0
1639552290000|2021-12-15 07:11:30|529.91|527.11|529.91|527.11|530|527.2|529.82|527.02|0
1639552300000|2021-12-15 07:11:40|530|527.2|530|527.2|530.09|527.29|529.91|527.11|0
1639552310000|2021-12-15 07:11:50|530.18|527.38|530.18|527.38|530.18|527.38|530|527.2|0
1639552320000|2021-12-15 07:12:00|529.82|527.02|529.64|526.84|529.82|527.02|529.64|526.84|0
1639552340000|2021-12-15 07:12:20|529.73|526.93|529.82|527.02|529.82|527.02|529.73|526.93|0
1639552350000|2021-12-15 07:12:30|530|527.2|530|527.2|530|527.2|530|527.2|0
1639552360000|2021-12-15 07:12:40|529.82|527.02|529.64|526.84|529.82|527.02|529.64|526.84|0
1639552370000|2021-12-15 07:12:50|529.82|527.02|529.64|526.84|529.82|527.02|529.64|526.84|0
1639552380000|2021-12-15 07:13:00|529.82|527.02|529.47|526.67|529.82|527.02|529.47|526.67|0
1639552400000|2021-12-15 07:13:20|529.37|526.57|529.47|526.67|529.47|526.67|529.37|526.57|0
1639552410000|2021-12-15 07:13:30|529.82|527.02|529.64|526.84|529.82|527.02|529.64|526.84|0
1639552420000|2021-12-15 07:13:40|529.82|527.02|530|527.2|530|527.2|529.82|527.02|0
1639552430000|2021-12-15 07:13:50|530.18|527.38|530.18|527.38|530.18|527.38|530.18|527.38|0
1639552440000|2021-12-15 07:14:00|530.35|527.55|530.44|527.64|530.44|527.64|530.18|527.38|0
1639552450000|2021-12-15 07:14:10|530.53|527.73|530.8|528|530.8|528|530.53|527.73|0
1639552460000|2021-12-15 07:14:20|530.71|527.91|530.71|527.91|530.89|528.09|530.71|527.91|0
1639552470000|2021-12-15 07:14:30|530.79|527.99|530.89|528.09|530.89|528.09|530.71|527.91|0
1639552480000|2021-12-15 07:14:40|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1639552490000|2021-12-15 07:14:50|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1639552500000|2021-12-15 07:15:00|530.97|528.17|531.06|528.26|531.06|528.26|530.97|528.17|0
1639552510000|2021-12-15 07:15:10|530.71|527.91|530.71|527.91|530.89|528.09|530.71|527.91|0
1639552520000|2021-12-15 07:15:20|530.79|527.99|531.06|528.26|531.06|528.26|530.79|527.99|0
1639552540000|2021-12-15 07:15:40|530.89|528.09|530.89|528.09|530.89|528.09|530.71|527.91|0
1639552550000|2021-12-15 07:15:50|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1639552560000|2021-12-15 07:16:00|530.53|527.73|530.53|527.73|530.53|527.73|530.53|527.73|0
1639552570000|2021-12-15 07:16:10|530.71|527.91|530.53|527.73|530.71|527.91|530.53|527.73|0
1639552580000|2021-12-15 07:16:20|530.35|527.55|530.53|527.73|530.53|527.73|530.35|527.55|0
1639552590000|2021-12-15 07:16:30|530.35|527.55|530.71|527.91|530.71|527.91|530.35|527.55|0
1639552600000|2021-12-15 07:16:40|530.53|527.73|530.53|527.73|530.62|527.82|530.53|527.73|0
1639552610000|2021-12-15 07:16:50|530.71|527.91|530.62|527.82|530.71|527.91|530.62|527.82|0
1639552620000|2021-12-15 07:17:00|531.06|528.26|531.06|528.26|531.24|528.44|531.06|528.26|0
1639552630000|2021-12-15 07:17:10|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1639552640000|2021-12-15 07:17:20|531.06|528.26|531.24|528.44|531.24|528.44|531.06|528.26|0
1639552650000|2021-12-15 07:17:30|530.89|528.09|530.89|528.09|531.06|528.26|530.89|528.09|0
1639552660000|2021-12-15 07:17:40|530.97|528.17|530.89|528.09|530.97|528.17|530.89|528.09|0
1639552670000|2021-12-15 07:17:50|531.06|528.26|531.24|528.44|531.24|528.44|531.06|528.26|0
1639552680000|2021-12-15 07:18:00|531.42|528.62|531.33|528.53|531.42|528.62|531.33|528.53|0
1639552690000|2021-12-15 07:18:10|531.24|528.44|531.6|528.8|531.6|528.8|531.24|528.44|0
1639552710000|2021-12-15 07:18:30|531.68|528.88|531.6|528.8|531.68|528.88|531.42|528.62|0
1639552720000|2021-12-15 07:18:40|531.5|528.7|531.42|528.62|531.5|528.7|531.42|528.62|0
1639552730000|2021-12-15 07:18:50|531.6|528.8|531.6|528.8|531.6|528.8|531.6|528.8|0
1639552750000|2021-12-15 07:19:10|531.5|528.7|531.6|528.8|531.6|528.8|531.5|528.7|0
1639552760000|2021-12-15 07:19:20|531.5|528.7|531.42|528.62|531.5|528.7|531.42|528.62|0
1639552770000|2021-12-15 07:19:30|531.5|528.7|531.42|528.62|531.5|528.7|531.42|528.62|0
1639552780000|2021-12-15 07:19:40|531.6|528.8|531.15|528.35|531.6|528.8|531.15|528.35|0
1639552790000|2021-12-15 07:19:50|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1639552800000|2021-12-15 07:20:00|531.6|528.8|531.6|528.8|531.6|528.8|531.6|528.8|0
1639552810000|2021-12-15 07:20:10|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1639552820000|2021-12-15 07:20:20|532.13|529.33|531.95|529.15|532.13|529.33|531.77|528.97|0
1639552830000|2021-12-15 07:20:30|531.77|528.97|531.95|529.15|531.95|529.15|531.77|528.97|0
1639552840000|2021-12-15 07:20:40|532.13|529.33|532.13|529.33|532.13|529.33|532.13|529.33|0
1639552850000|2021-12-15 07:20:50|532.31|529.51|532.31|529.51|532.31|529.51|532.31|529.51|0
1639552860000|2021-12-15 07:21:00|532.21|529.41|532.21|529.41|532.21|529.41|532.21|529.41|0
1639552870000|2021-12-15 07:21:10|532.31|529.51|531.86|529.06|532.31|529.51|531.86|529.06|0
1639552880000|2021-12-15 07:21:20|531.95|529.15|532.13|529.33|532.13|529.33|531.95|529.15|0
1639552890000|2021-12-15 07:21:30|532.21|529.41|532.31|529.51|532.31|529.51|532.21|529.41|0
1639552900000|2021-12-15 07:21:40|532.21|529.41|531.95|529.15|532.21|529.41|531.95|529.15|0
1639552910000|2021-12-15 07:21:50|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1639552920000|2021-12-15 07:22:00|531.86|529.06|531.77|528.97|531.86|529.06|531.77|528.97|0
1639552930000|2021-12-15 07:22:10|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1639552940000|2021-12-15 07:22:20|531.86|529.06|531.59|528.79|531.86|529.06|531.59|528.79|0
1639552950000|2021-12-15 07:22:30|531.42|528.62|531.59|528.79|531.59|528.79|531.42|528.62|0
1639552980000|2021-12-15 07:23:00|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1639552990000|2021-12-15 07:23:10|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1639553020000|2021-12-15 07:23:40|531.42|528.62|531.24|528.44|531.42|528.62|531.24|528.44|0
1639553030000|2021-12-15 07:23:50|531.32|528.52|531.24|528.44|531.32|528.52|531.15|528.35|0
1639553040000|2021-12-15 07:24:00|531.15|528.35|531.06|528.26|531.15|528.35|531.06|528.26|0
1639553070000|2021-12-15 07:24:30|530.88|528.08|531.24|528.44|531.24|528.44|530.88|528.08|0
1639553080000|2021-12-15 07:24:40|531.42|528.62|531.77|528.97|531.77|528.97|531.42|528.62|0
1639553090000|2021-12-15 07:24:50|532.13|529.33|532.13|529.33|532.13|529.33|532.13|529.33|0
1639553100000|2021-12-15 07:25:00|531.95|529.15|532.13|529.33|532.13|529.33|531.95|529.15|0
1639553110000|2021-12-15 07:25:10|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1639553120000|2021-12-15 07:25:20|532.13|529.33|532.13|529.33|532.13|529.33|531.95|529.15|0
1639553130000|2021-12-15 07:25:30|532.03|529.23|531.95|529.15|532.03|529.23|531.95|529.15|0
1639553140000|2021-12-15 07:25:40|532.13|529.33|532.13|529.33|532.13|529.33|531.95|529.15|0
1639553150000|2021-12-15 07:25:50|532.03|529.23|532.13|529.33|532.13|529.33|531.95|529.15|0
1639553160000|2021-12-15 07:26:00|531.95|529.15|531.95|529.15|531.95|529.15|531.77|528.97|0
1639553170000|2021-12-15 07:26:10|531.77|528.97|531.59|528.79|531.77|528.97|531.59|528.79|0
1639553180000|2021-12-15 07:26:20|531.77|528.97|531.59|528.79|531.77|528.97|531.59|528.79|0
1639553190000|2021-12-15 07:26:30|531.41|528.61|531.41|528.61|531.41|528.61|531.41|528.61|0
1639553210000|2021-12-15 07:26:50|531.24|528.44|531.32|528.52|531.41|528.61|531.24|528.44|0
1639553220000|2021-12-15 07:27:00|531.24|528.44|531.32|528.52|531.41|528.61|531.24|528.44|0
1639553230000|2021-12-15 07:27:10|531.41|528.61|531.24|528.44|531.41|528.61|531.24|528.44|0
1639553240000|2021-12-15 07:27:20|531.41|528.61|531.24|528.44|531.41|528.61|531.24|528.44|0
1639553260000|2021-12-15 07:27:40|531.06|528.26|531.06|528.26|531.14|528.34|531.06|528.26|0
1639553270000|2021-12-15 07:27:50|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1639553280000|2021-12-15 07:28:00|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1639553290000|2021-12-15 07:28:10|530.88|528.08|530.88|528.08|530.88|528.08|530.88|528.08|0
1639553300000|2021-12-15 07:28:20|531.06|528.26|531.24|528.44|531.24|528.44|530.97|528.17|0
1639553310000|2021-12-15 07:28:30|531.41|528.61|531.41|528.61|531.41|528.61|531.41|528.61|0
1639553320000|2021-12-15 07:28:40|531.24|528.44|531.24|528.44|531.41|528.61|531.24|528.44|0
1639553330000|2021-12-15 07:28:50|531.32|528.52|531.41|528.61|531.41|528.61|531.32|528.52|0
1639553340000|2021-12-15 07:29:00|531.5|528.7|531.41|528.61|531.5|528.7|531.41|528.61|0
1639553370000|2021-12-15 07:29:30|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1639553380000|2021-12-15 07:29:40|531.41|528.61|531.41|528.61|531.41|528.61|531.41|528.61|0
1639553390000|2021-12-15 07:29:50|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1639553400000|2021-12-15 07:30:00|531.41|528.61|531.23|528.43|531.59|528.79|531.23|528.43|0
1639553410000|2021-12-15 07:30:10|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1639553420000|2021-12-15 07:30:20|531.23|528.43|531.06|528.26|531.23|528.43|531.06|528.26|0
1639553430000|2021-12-15 07:30:30|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1639553440000|2021-12-15 07:30:40|531.06|528.26|531.23|528.43|531.23|528.43|531.06|528.26|0
1639553450000|2021-12-15 07:30:50|531.41|528.61|531.59|528.79|531.59|528.79|531.41|528.61|0
1639553460000|2021-12-15 07:31:00|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1639553470000|2021-12-15 07:31:10|531.85|529.05|531.77|528.97|531.85|529.05|531.77|528.97|0
1639553490000|2021-12-15 07:31:30|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1639553500000|2021-12-15 07:31:40|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1639553520000|2021-12-15 07:32:00|531.77|528.97|531.77|528.97|531.95|529.15|531.77|528.97|0
1639553530000|2021-12-15 07:32:10|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1639553540000|2021-12-15 07:32:20|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1639553570000|2021-12-15 07:32:50|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1639553580000|2021-12-15 07:33:00|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1639553590000|2021-12-15 07:33:10|531.95|529.15|531.77|528.97|531.95|529.15|531.77|528.97|0
1639553600000|2021-12-15 07:33:20|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1639553630000|2021-12-15 07:33:50|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1639553640000|2021-12-15 07:34:00|531.59|528.79|531.41|528.61|531.59|528.79|531.41|528.61|0
1639553650000|2021-12-15 07:34:10|531.59|528.79|531.59|528.79|531.59|528.79|531.41|528.61|0
1639553660000|2021-12-15 07:34:20|531.23|528.43|531.41|528.61|531.41|528.61|531.05|528.25|0
1639553680000|2021-12-15 07:34:40|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1639553690000|2021-12-15 07:34:50|531.94|529.14|531.94|529.14|531.94|529.14|531.85|529.05|0
1639553700000|2021-12-15 07:35:00|532.83|530.03|532.3|529.5|532.83|530.03|532.3|529.5|0
1639553710000|2021-12-15 07:35:10|532.12|529.32|532.66|529.86|532.66|529.86|532.12|529.32|0
1639553720000|2021-12-15 07:35:20|532.48|529.68|533.01|530.21|533.01|530.21|532.48|529.68|0
1639553730000|2021-12-15 07:35:30|533.19|530.39|533.19|530.39|533.19|530.39|533.19|530.39|0
1639553740000|2021-12-15 07:35:40|533.37|530.57|533.73|530.93|533.73|530.93|533.37|530.57|0
1639553750000|2021-12-15 07:35:50|533.55|530.75|533.55|530.75|533.63|530.83|533.55|530.75|0
1639553760000|2021-12-15 07:36:00|533.37|530.57|533.37|530.57|533.37|530.57|533.37|530.57|0
1639553770000|2021-12-15 07:36:10|533.72|530.92|533.55|530.75|533.72|530.92|533.55|530.75|0
1639553780000|2021-12-15 07:36:20|533.72|530.92|533.9|531.1|533.9|531.1|533.72|530.92|0
1639553790000|2021-12-15 07:36:30|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1639553800000|2021-12-15 07:36:40|534.17|531.37|534.08|531.28|534.17|531.37|534.08|531.28|0
1639553810000|2021-12-15 07:36:50|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1639553820000|2021-12-15 07:37:00|534.44|531.64|534.44|531.64|534.44|531.64|534.44|531.64|0
1639553850000|2021-12-15 07:37:30|534.79|531.99|534.79|531.99|534.97|532.17|534.79|531.99|0
1639553860000|2021-12-15 07:37:40|534.97|532.17|534.79|531.99|534.97|532.17|534.79|531.99|0
1639553870000|2021-12-15 07:37:50|534.62|531.82|534.62|531.82|534.79|531.99|534.62|531.82|0
1639553880000|2021-12-15 07:38:00|534.79|531.99|534.97|532.17|534.97|532.17|534.79|531.99|0
1639553890000|2021-12-15 07:38:10|534.79|531.99|534.62|531.82|534.79|531.99|534.44|531.64|0
1639553900000|2021-12-15 07:38:20|534.7|531.9|534.62|531.82|534.7|531.9|534.62|531.82|0
1639553910000|2021-12-15 07:38:30|534.97|532.17|534.88|532.08|534.97|532.17|534.62|531.82|0
1639553920000|2021-12-15 07:38:40|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1639553930000|2021-12-15 07:38:50|534.62|531.82|534.79|531.99|534.79|531.99|534.62|531.82|0
1639553940000|2021-12-15 07:39:00|534.7|531.9|534.97|532.17|534.97|532.17|534.7|531.9|0
1639553950000|2021-12-15 07:39:10|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1639553960000|2021-12-15 07:39:20|534.62|531.82|534.61|531.81|534.62|531.82|534.61|531.81|0
1639553970000|2021-12-15 07:39:30|534.7|531.9|534.61|531.81|534.7|531.9|534.61|531.81|0
1639553980000|2021-12-15 07:39:40|534.44|531.64|534.52|531.72|534.52|531.72|534.44|531.64|0
1639553990000|2021-12-15 07:39:50|534.61|531.81|534.61|531.81|534.61|531.81|534.44|531.64|0
1639554000000|2021-12-15 07:40:00|534.88|532.08|535.15|532.35|535.15|532.35|534.88|532.08|0
1639554010000|2021-12-15 07:40:10|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1639554020000|2021-12-15 07:40:20|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1639554030000|2021-12-15 07:40:30|534.97|532.17|534.97|532.17|534.97|532.17|534.79|531.99|0
1639554040000|2021-12-15 07:40:40|535.15|532.35|535.15|532.35|535.15|532.35|535.15|532.35|0
1639554050000|2021-12-15 07:40:50|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1639554080000|2021-12-15 07:41:20|535.15|532.35|535.15|532.35|535.15|532.35|535.15|532.35|0
1639554090000|2021-12-15 07:41:30|534.97|532.17|535.15|532.35|535.15|532.35|534.97|532.17|0
1639554100000|2021-12-15 07:41:40|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1639554130000|2021-12-15 07:42:10|534.79|531.99|534.97|532.17|534.97|532.17|534.79|531.99|0
1639554140000|2021-12-15 07:42:20|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1639554160000|2021-12-15 07:42:40|535.94|533.14|535.76|532.96|535.94|533.14|535.76|532.96|0
1639554170000|2021-12-15 07:42:50|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1639554180000|2021-12-15 07:43:00|536.29|533.49|536.11|533.31|536.29|533.49|536.11|533.31|0
1639554200000|2021-12-15 07:43:20|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1639554210000|2021-12-15 07:43:30|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1639554220000|2021-12-15 07:43:40|536.29|533.49|536.47|533.67|536.47|533.67|536.29|533.49|0
1639554230000|2021-12-15 07:43:50|536.29|533.49|536.38|533.58|536.38|533.58|536.29|533.49|0
1639554240000|2021-12-15 07:44:00|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1639554250000|2021-12-15 07:44:10|536.38|533.58|536.47|533.67|536.47|533.67|536.38|533.58|0
1639554270000|2021-12-15 07:44:30|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1639554280000|2021-12-15 07:44:40|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1639554290000|2021-12-15 07:44:50|536.65|533.85|536.73|533.93|536.73|533.93|536.65|533.85|0
1639554300000|2021-12-15 07:45:00|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1639554310000|2021-12-15 07:45:10|537.09|534.29|537.18|534.38|537.18|534.38|537.09|534.29|0
1639554320000|2021-12-15 07:45:20|537.01|534.21|536.83|534.03|537.01|534.21|536.83|534.03|0
1639554330000|2021-12-15 07:45:30|536.47|533.67|536.38|533.58|536.47|533.67|536.38|533.58|0
1639554340000|2021-12-15 07:45:40|536.47|533.67|536.65|533.85|536.83|534.03|536.47|533.67|0
1639554350000|2021-12-15 07:45:50|536.83|534.03|537.01|534.21|537.01|534.21|536.65|533.85|0
1639554360000|2021-12-15 07:46:00|537|534.2|537|534.2|537.18|534.38|537|534.2|0
1639554370000|2021-12-15 07:46:10|537.18|534.38|537.09|534.29|537.18|534.38|537.09|534.29|0
1639554380000|2021-12-15 07:46:20|537.18|534.38|537.09|534.29|537.18|534.38|537.09|534.29|0
1639554390000|2021-12-15 07:46:30|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1639554400000|2021-12-15 07:46:40|537.27|534.47|537|534.2|537.27|534.47|537|534.2|0
1639554410000|2021-12-15 07:46:50|536.73|533.93|537|534.2|537|534.2|536.73|533.93|0
1639554430000|2021-12-15 07:47:10|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1639554440000|2021-12-15 07:47:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1639554450000|2021-12-15 07:47:30|537.36|534.56|537.36|534.56|537.45|534.65|537.36|534.56|0
1639554460000|2021-12-15 07:47:40|537.54|534.74|537.54|534.74|537.54|534.74|537.36|534.56|0
1639554470000|2021-12-15 07:47:50|537.72|534.92|537.54|534.74|537.72|534.92|537.54|534.74|0
1639554480000|2021-12-15 07:48:00|537.72|534.92|537.54|534.74|537.72|534.92|537.54|534.74|0
1639554490000|2021-12-15 07:48:10|537.63|534.83|537.62|534.82|537.72|534.92|537.54|534.74|0
1639554500000|2021-12-15 07:48:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1639554510000|2021-12-15 07:48:30|537.45|534.65|537.54|534.74|537.54|534.74|537.45|534.65|0
1639554520000|2021-12-15 07:48:40|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1639554530000|2021-12-15 07:48:50|537.27|534.47|537.36|534.56|537.36|534.56|537.27|534.47|0
1639554540000|2021-12-15 07:49:00|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1639554550000|2021-12-15 07:49:10|537.36|534.56|537.09|534.29|537.36|534.56|537.09|534.29|0
1639554560000|2021-12-15 07:49:20|537|534.2|537|534.2|537.18|534.38|537|534.2|0
1639554570000|2021-12-15 07:49:30|537.09|534.29|537|534.2|537.09|534.29|536.82|534.02|0
1639554580000|2021-12-15 07:49:40|536.91|534.11|537.36|534.56|537.36|534.56|536.91|534.11|0
1639554590000|2021-12-15 07:49:50|537.54|534.74|537.27|534.47|537.54|534.74|537.27|534.47|0
1639554600000|2021-12-15 07:50:00|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1639554620000|2021-12-15 07:50:20|537.36|534.56|537.18|534.38|537.36|534.56|537.18|534.38|0
1639554630000|2021-12-15 07:50:30|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1639554640000|2021-12-15 07:50:40|537|534.2|537|534.2|537|534.2|537|534.2|0
1639554650000|2021-12-15 07:50:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1639554680000|2021-12-15 07:51:20|536.91|534.11|536.47|533.67|536.91|534.11|536.47|533.67|0
1639554690000|2021-12-15 07:51:30|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1639554710000|2021-12-15 07:51:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1639554730000|2021-12-15 07:52:10|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1639554760000|2021-12-15 07:52:40|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1639554770000|2021-12-15 07:52:50|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1639554780000|2021-12-15 07:53:00|536.47|533.67|536.29|533.49|536.64|533.84|536.29|533.49|0
1639554790000|2021-12-15 07:53:10|536.37|533.57|537|534.2|537|534.2|536.29|533.49|0
1639554810000|2021-12-15 07:53:30|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1639554820000|2021-12-15 07:53:40|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1639554830000|2021-12-15 07:53:50|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1639554840000|2021-12-15 07:54:00|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1639554850000|2021-12-15 07:54:10|537.36|534.56|537.36|534.56|537.54|534.74|537.36|534.56|0
1639554860000|2021-12-15 07:54:20|537.54|534.74|537.36|534.56|537.54|534.74|537.36|534.56|0
1639554870000|2021-12-15 07:54:30|537|534.2|537|534.2|537|534.2|536.82|534.02|0
1639554890000|2021-12-15 07:54:50|537.18|534.38|537.18|534.38|537.36|534.56|537|534.2|0
1639554900000|2021-12-15 07:55:00|536.62|533.82|536.26|533.46|536.62|533.82|536.26|533.46|0
1639554910000|2021-12-15 07:55:10|536.08|533.28|536.44|533.64|536.44|533.64|536.08|533.28|0
1639554920000|2021-12-15 07:55:20|536.62|533.82|536.44|533.64|536.62|533.82|536.26|533.46|0
1639554930000|2021-12-15 07:55:30|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1639554940000|2021-12-15 07:55:40|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639554950000|2021-12-15 07:55:50|536.26|533.46|535.91|533.11|536.26|533.46|535.91|533.11|0
1639554960000|2021-12-15 07:56:00|536.08|533.28|535.91|533.11|536.08|533.28|535.91|533.11|0
1639554970000|2021-12-15 07:56:10|535.81|533.01|535.73|532.93|535.81|533.01|535.73|532.93|0
1639554980000|2021-12-15 07:56:20|535.55|532.75|535.73|532.93|535.73|532.93|535.55|532.75|0
1639554990000|2021-12-15 07:56:30|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1639555000000|2021-12-15 07:56:40|536.08|533.28|535.91|533.11|536.08|533.28|535.91|533.11|0
1639555010000|2021-12-15 07:56:50|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1639555020000|2021-12-15 07:57:00|535.91|533.11|536.08|533.28|536.08|533.28|535.91|533.11|0
1639555030000|2021-12-15 07:57:10|535.9|533.1|535.73|532.93|535.9|533.1|535.73|532.93|0
1639555040000|2021-12-15 07:57:20|535.55|532.75|535.73|532.93|535.73|532.93|535.55|532.75|0
1639555050000|2021-12-15 07:57:30|535.55|532.75|535.37|532.57|535.55|532.75|535.37|532.57|0
1639555060000|2021-12-15 07:57:40|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1639555090000|2021-12-15 07:58:10|535.01|532.21|535.1|532.3|535.19|532.39|535.01|532.21|0
1639555100000|2021-12-15 07:58:20|535.19|532.39|535.19|532.39|535.19|532.39|535.01|532.21|0
1639555110000|2021-12-15 07:58:30|535.37|532.57|535.37|532.57|535.37|532.57|535.19|532.39|0
1639555120000|2021-12-15 07:58:40|535.19|532.39|535.28|532.48|535.37|532.57|535.19|532.39|0
1639555130000|2021-12-15 07:58:50|535.37|532.57|535.28|532.48|535.37|532.57|535.19|532.39|0
1639555140000|2021-12-15 07:59:00|535.19|532.39|535.19|532.39|535.19|532.39|535.01|532.21|0
1639555150000|2021-12-15 07:59:10|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1639555160000|2021-12-15 07:59:20|535.19|532.39|534.83|532.03|535.19|532.39|534.83|532.03|0
1639555170000|2021-12-15 07:59:30|534.92|532.12|535.01|532.21|535.01|532.21|534.92|532.12|0
1639555190000|2021-12-15 07:59:50|535.19|532.39|535.01|532.21|535.19|532.39|535.01|532.21|0
1639555200000|2021-12-15 08:00:00|534.83|532.03|535.9|533.1|535.9|533.1|534.83|532.03|0
1639555210000|2021-12-15 08:00:10|536.17|533.37|536.62|533.82|536.62|533.82|536.17|533.37|0
1639555220000|2021-12-15 08:00:20|536.8|534|537.33|534.53|537.51|534.71|536.8|534|0
1639555230000|2021-12-15 08:00:30|537.24|534.44|536.26|533.46|537.24|534.44|536.26|533.46|0
1639555240000|2021-12-15 08:00:40|535.9|533.1|536.08|533.28|536.44|533.64|535.9|533.1|0
1639555250000|2021-12-15 08:00:50|535.9|533.1|535.72|532.92|535.9|533.1|535.55|532.75|0
1639555260000|2021-12-15 08:01:00|535.9|533.1|536.62|533.82|536.62|533.82|535.9|533.1|0
1639555270000|2021-12-15 08:01:10|537.06|534.26|536.44|533.64|537.15|534.35|536.44|533.64|0
1639555280000|2021-12-15 08:01:20|536.26|533.46|536.8|534|536.8|534|536.26|533.46|0
1639555290000|2021-12-15 08:01:30|536.44|533.64|536.62|533.82|536.62|533.82|536.44|533.64|0
1639555300000|2021-12-15 08:01:40|536.44|533.64|536.44|533.64|536.62|533.82|536.44|533.64|0
1639555310000|2021-12-15 08:01:50|536.62|533.82|536.62|533.82|536.8|534|536.62|533.82|0
1639555320000|2021-12-15 08:02:00|536.7|533.9|537.33|534.53|537.51|534.71|536.7|533.9|0
1639555330000|2021-12-15 08:02:10|537.51|534.71|537.42|534.62|537.51|534.71|537.42|534.62|0
1639555340000|2021-12-15 08:02:20|537.51|534.71|537.87|535.07|537.87|535.07|537.33|534.53|0
1639555350000|2021-12-15 08:02:30|538.05|535.25|537.87|535.07|538.05|535.25|537.87|535.07|0
1639555360000|2021-12-15 08:02:40|538.05|535.25|538.05|535.25|538.22|535.42|538.05|535.25|0
1639555370000|2021-12-15 08:02:50|538.22|535.42|538.05|535.25|538.22|535.42|537.87|535.07|0
1639555380000|2021-12-15 08:03:00|538.4|535.6|538.22|535.42|538.4|535.6|538.13|535.33|0
1639555390000|2021-12-15 08:03:10|538.04|535.24|538.04|535.24|538.22|535.42|538.04|535.24|0
1639555400000|2021-12-15 08:03:20|538.22|535.42|538.4|535.6|538.4|535.6|538.22|535.42|0
1639555410000|2021-12-15 08:03:30|538.49|535.69|538.4|535.6|538.49|535.69|538.4|535.6|0
1639555420000|2021-12-15 08:03:40|538.22|535.42|538.4|535.6|538.4|535.6|538.04|535.24|0
1639555430000|2021-12-15 08:03:50|538.22|535.42|538.22|535.42|538.22|535.42|538.04|535.24|0
1639555440000|2021-12-15 08:04:00|538.49|535.69|538.85|536.05|538.85|536.05|538.49|535.69|0
1639555450000|2021-12-15 08:04:10|538.76|535.96|538.22|535.42|538.76|535.96|538.22|535.42|0
1639555460000|2021-12-15 08:04:20|538.04|535.24|537.87|535.07|538.04|535.24|537.87|535.07|0
1639555470000|2021-12-15 08:04:30|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1639555480000|2021-12-15 08:04:40|538.04|535.24|537.87|535.07|538.04|535.24|537.87|535.07|0
1639555490000|2021-12-15 08:04:50|537.77|534.97|537.51|534.71|537.77|534.97|537.51|534.71|0
1639555500000|2021-12-15 08:05:00|537.84|535.44|537.84|535.44|537.84|535.44|537.67|535.27|0
1639555510000|2021-12-15 08:05:10|538.02|535.62|538.02|535.62|538.2|535.8|538.02|535.62|0
1639555520000|2021-12-15 08:05:20|538.2|535.8|537.67|535.27|538.2|535.8|537.67|535.27|0
1639555530000|2021-12-15 08:05:30|537.84|535.44|537.66|535.26|537.84|535.44|537.66|535.26|0
1639555540000|2021-12-15 08:05:40|537.31|534.91|537.31|534.91|537.57|535.17|537.13|534.73|0
1639555550000|2021-12-15 08:05:50|537.49|535.09|537.31|534.91|537.49|535.09|537.13|534.73|0
1639555560000|2021-12-15 08:06:00|537.13|534.73|537.49|535.09|537.49|535.09|537.13|534.73|0
1639555570000|2021-12-15 08:06:10|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1639555580000|2021-12-15 08:06:20|537.13|534.73|537.66|535.26|537.66|535.26|537.13|534.73|0
1639555590000|2021-12-15 08:06:30|537.49|535.09|537.66|535.26|537.66|535.26|537.49|535.09|0
1639555600000|2021-12-15 08:06:40|537.57|535.17|537.49|535.09|537.57|535.17|537.39|534.99|0
1639555610000|2021-12-15 08:06:50|537.13|534.73|537.31|534.91|537.31|534.91|537.13|534.73|0
1639555620000|2021-12-15 08:07:00|537.84|535.44|538.56|536.16|538.56|536.16|537.84|535.44|0
1639555630000|2021-12-15 08:07:10|538.74|536.34|538.38|535.98|538.74|536.34|538.38|535.98|0
1639555640000|2021-12-15 08:07:20|538.56|536.16|538.56|536.16|538.56|536.16|538.56|536.16|0
1639555650000|2021-12-15 08:07:30|538.38|535.98|538.74|536.34|538.74|536.34|538.38|535.98|0
1639555660000|2021-12-15 08:07:40|538.56|536.16|538.56|536.16|538.56|536.16|538.2|535.8|0
1639555670000|2021-12-15 08:07:50|538.92|536.52|539|536.6|539.09|536.69|538.92|536.52|0
1639555680000|2021-12-15 08:08:00|539.27|536.87|539.09|536.69|539.27|536.87|539.09|536.69|0
1639555690000|2021-12-15 08:08:10|539|536.6|539.09|536.69|539.09|536.69|538.92|536.52|0
1639555700000|2021-12-15 08:08:20|539.27|536.87|539.09|536.69|539.27|536.87|539.09|536.69|0
1639555710000|2021-12-15 08:08:30|538.56|536.16|538.74|536.34|538.74|536.34|538.56|536.16|0
1639555720000|2021-12-15 08:08:40|538.56|536.16|538.38|535.98|538.56|536.16|538.38|535.98|0
1639555730000|2021-12-15 08:08:50|538.56|536.16|538.56|536.16|538.56|536.16|538.56|536.16|0
1639555740000|2021-12-15 08:09:00|538.74|536.34|538.56|536.16|538.74|536.34|538.38|535.98|0
1639555750000|2021-12-15 08:09:10|538.38|535.98|538.46|536.06|538.46|536.06|538.2|535.8|0
1639555760000|2021-12-15 08:09:20|538.38|535.98|538.38|535.98|538.38|535.98|538.2|535.8|0
1639555770000|2021-12-15 08:09:30|538.56|536.16|538.56|536.16|538.56|536.16|538.38|535.98|0
1639555780000|2021-12-15 08:09:40|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1639555790000|2021-12-15 08:09:50|538.74|536.34|538.56|536.16|538.74|536.34|538.56|536.16|0
1639555800000|2021-12-15 08:10:00|538.74|536.34|538.74|536.34|538.74|536.34|538.64|536.24|0
1639555810000|2021-12-15 08:10:10|538.56|536.16|538.56|536.16|538.56|536.16|538.38|535.98|0
1639555820000|2021-12-15 08:10:20|538.38|535.98|538.74|536.34|538.74|536.34|538.38|535.98|0
1639555830000|2021-12-15 08:10:30|538.56|536.16|538.56|536.16|538.56|536.16|538.56|536.16|0
1639555840000|2021-12-15 08:10:40|538.74|536.34|538.91|536.51|538.91|536.51|538.56|536.16|0
1639555850000|2021-12-15 08:10:50|538.74|536.34|538.56|536.16|538.74|536.34|538.56|536.16|0
1639555860000|2021-12-15 08:11:00|538.2|535.8|538.38|535.98|538.56|536.16|538.2|535.8|0
1639555870000|2021-12-15 08:11:10|538.2|535.8|538.38|535.98|538.38|535.98|538.2|535.8|0
1639555880000|2021-12-15 08:11:20|538.02|535.62|537.66|535.26|538.02|535.62|537.66|535.26|0
1639555890000|2021-12-15 08:11:30|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1639555900000|2021-12-15 08:11:40|537.48|535.08|537.39|534.99|537.48|535.08|537.3|534.9|0
1639555910000|2021-12-15 08:11:50|537.3|534.9|537.13|534.73|537.39|534.99|537.13|534.73|0
1639555920000|2021-12-15 08:12:00|537.3|534.9|537.13|534.73|537.48|535.08|537.13|534.73|0
1639555930000|2021-12-15 08:12:10|536.77|534.37|536.85|534.45|536.95|534.55|536.77|534.37|0
1639555940000|2021-12-15 08:12:20|536.95|534.55|536.95|534.55|537.03|534.63|536.95|534.55|0
1639555950000|2021-12-15 08:12:30|537.13|534.73|537.3|534.9|537.3|534.9|536.95|534.55|0
1639555960000|2021-12-15 08:12:40|537.48|535.08|537.3|534.9|537.48|535.08|537.3|534.9|0
1639555970000|2021-12-15 08:12:50|537.13|534.73|537.66|535.26|537.66|535.26|537.13|534.73|0
1639555980000|2021-12-15 08:13:00|537.84|535.44|537.84|535.44|537.84|535.44|537.84|535.44|0
1639555990000|2021-12-15 08:13:10|537.66|535.26|538.38|535.98|538.38|535.98|537.66|535.26|0
1639556000000|2021-12-15 08:13:20|538.2|535.8|538.38|535.98|538.38|535.98|538.2|535.8|0
1639556010000|2021-12-15 08:13:30|538.02|535.62|537.93|535.53|538.02|535.62|537.66|535.26|0
1639556020000|2021-12-15 08:13:40|537.84|535.44|537.66|535.26|537.84|535.44|537.66|535.26|0
1639556030000|2021-12-15 08:13:50|537.57|535.17|537.48|535.08|537.57|535.17|537.48|535.08|0
1639556040000|2021-12-15 08:14:00|537.66|535.26|537.48|535.08|537.66|535.26|537.48|535.08|0
1639556050000|2021-12-15 08:14:10|537.3|534.9|537.3|534.9|537.48|535.08|537.3|534.9|0
1639556060000|2021-12-15 08:14:20|537.39|534.99|537.84|535.44|537.84|535.44|537.39|534.99|0
1639556070000|2021-12-15 08:14:30|537.92|535.52|537.84|535.44|537.92|535.52|537.84|535.44|0
1639556080000|2021-12-15 08:14:40|537.66|535.26|537.48|535.08|537.66|535.26|537.48|535.08|0
1639556090000|2021-12-15 08:14:50|537.3|534.9|537.3|534.9|537.48|535.08|537.21|534.81|0
1639556100000|2021-12-15 08:15:00|537.66|535.26|537.66|535.26|537.75|535.35|537.66|535.26|0
1639556110000|2021-12-15 08:15:10|537.75|535.35|537.66|535.26|537.84|535.44|537.66|535.26|0
1639556120000|2021-12-15 08:15:20|537.84|535.44|537.84|535.44|537.84|535.44|537.66|535.26|0
1639556130000|2021-12-15 08:15:30|538.2|535.8|538.02|535.62|538.2|535.8|538.02|535.62|0
1639556140000|2021-12-15 08:15:40|538.2|535.8|537.75|535.35|538.2|535.8|537.75|535.35|0
1639556150000|2021-12-15 08:15:50|537.84|535.44|537.84|535.44|537.84|535.44|537.66|535.26|0
1639556160000|2021-12-15 08:16:00|537.66|535.26|537.66|535.26|537.66|535.26|537.66|535.26|0
1639556170000|2021-12-15 08:16:10|537.75|535.35|537.48|535.08|537.75|535.35|537.48|535.08|0
1639556180000|2021-12-15 08:16:20|537.3|534.9|537.48|535.08|537.48|535.08|537.3|534.9|0
1639556190000|2021-12-15 08:16:30|537.3|534.9|537.12|534.72|537.3|534.9|537.12|534.72|0
1639556200000|2021-12-15 08:16:40|536.94|534.54|536.94|534.54|536.94|534.54|536.94|534.54|0
1639556210000|2021-12-15 08:16:50|537.03|534.63|536.77|534.37|537.03|534.63|536.77|534.37|0
1639556220000|2021-12-15 08:17:00|536.85|534.45|536.77|534.37|536.94|534.54|536.77|534.37|0
1639556230000|2021-12-15 08:17:10|537.12|534.72|536.94|534.54|537.12|534.72|536.94|534.54|0
1639556240000|2021-12-15 08:17:20|537.12|534.72|537.12|534.72|537.12|534.72|537.03|534.63|0
1639556250000|2021-12-15 08:17:30|537.39|534.99|537.48|535.08|537.57|535.17|537.39|534.99|0
1639556260000|2021-12-15 08:17:40|537.66|535.26|537.48|535.08|537.66|535.26|537.48|535.08|0
1639556280000|2021-12-15 08:18:00|537.66|535.26|538.19|535.79|538.19|535.79|537.66|535.26|0
1639556290000|2021-12-15 08:18:10|538.37|535.97|538.19|535.79|538.37|535.97|538.19|535.79|0
1639556300000|2021-12-15 08:18:20|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1639556310000|2021-12-15 08:18:30|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1639556320000|2021-12-15 08:18:40|538.91|536.51|539|536.6|539|536.6|538.73|536.33|0
1639556330000|2021-12-15 08:18:50|538.91|536.51|539.09|536.69|539.09|536.69|538.91|536.51|0
1639556340000|2021-12-15 08:19:00|538.91|536.51|538.91|536.51|538.91|536.51|538.73|536.33|0
1639556350000|2021-12-15 08:19:10|538.73|536.33|538.91|536.51|538.91|536.51|538.73|536.33|0
1639556360000|2021-12-15 08:19:20|538.73|536.33|539.27|536.87|539.27|536.87|538.73|536.33|0
1639556370000|2021-12-15 08:19:30|539.17|536.77|539.27|536.87|539.27|536.87|539.17|536.77|0
1639556390000|2021-12-15 08:19:50|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1639556400000|2021-12-15 08:20:00|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1639556410000|2021-12-15 08:20:10|539.53|537.13|539.45|537.05|539.62|537.22|539.27|536.87|0
1639556420000|2021-12-15 08:20:20|539.35|536.95|539.27|536.87|539.35|536.95|539.27|536.87|0
1639556430000|2021-12-15 08:20:30|538.73|536.33|538.64|536.24|538.73|536.33|538.64|536.24|0
1639556440000|2021-12-15 08:20:40|538.73|536.33|539.09|536.69|539.09|536.69|538.73|536.33|0
1639556450000|2021-12-15 08:20:50|538.99|536.59|538.99|536.59|539.09|536.69|538.99|536.59|0
1639556460000|2021-12-15 08:21:00|538.82|536.42|538.55|536.15|539.17|536.77|538.55|536.15|0
1639556470000|2021-12-15 08:21:10|538.64|536.24|538.73|536.33|538.73|536.33|538.55|536.15|0
1639556480000|2021-12-15 08:21:20|538.55|536.15|538.37|535.97|538.55|536.15|538.37|535.97|0
1639556490000|2021-12-15 08:21:30|538.19|535.79|538.19|535.79|538.37|535.97|538.19|535.79|0
1639556500000|2021-12-15 08:21:40|538.01|535.61|538.28|535.88|538.28|535.88|538.01|535.61|0
1639556510000|2021-12-15 08:21:50|538.37|535.97|538.19|535.79|538.37|535.97|538.01|535.61|0
1639556520000|2021-12-15 08:22:00|538.37|535.97|538.55|536.15|538.55|536.15|538.37|535.97|0
1639556530000|2021-12-15 08:22:10|538.73|536.33|538.91|536.51|538.91|536.51|538.64|536.24|0
1639556540000|2021-12-15 08:22:20|539.09|536.69|539.09|536.69|539.27|536.87|539.09|536.69|0
1639556550000|2021-12-15 08:22:30|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1639556560000|2021-12-15 08:22:40|539.17|536.77|539.27|536.87|539.27|536.87|539.09|536.69|0
1639556570000|2021-12-15 08:22:50|539.09|536.69|539.27|536.87|539.27|536.87|539.09|536.69|0
1639556580000|2021-12-15 08:23:00|539.44|537.04|539.53|537.13|539.53|537.13|539.44|537.04|0
1639556590000|2021-12-15 08:23:10|539.44|537.04|539.27|536.87|539.53|537.13|539.27|536.87|0
1639556610000|2021-12-15 08:23:30|539.44|537.04|539.27|536.87|539.62|537.22|539.27|536.87|0
1639556620000|2021-12-15 08:23:40|538.99|536.59|538.91|536.51|538.99|536.59|538.91|536.51|0
1639556630000|2021-12-15 08:23:50|539.09|536.69|538.73|536.33|539.09|536.69|538.73|536.33|0
1639556640000|2021-12-15 08:24:00|538.81|536.41|538.91|536.51|538.91|536.51|538.73|536.33|0
1639556650000|2021-12-15 08:24:10|539.09|536.69|538.91|536.51|539.09|536.69|538.73|536.33|0
1639556660000|2021-12-15 08:24:20|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1639556670000|2021-12-15 08:24:30|538.81|536.41|538.91|536.51|538.91|536.51|538.81|536.41|0
1639556680000|2021-12-15 08:24:40|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1639556690000|2021-12-15 08:24:50|538.55|536.15|538.46|536.06|538.73|536.33|538.46|536.06|0
1639556700000|2021-12-15 08:25:00|538.55|536.15|538.55|536.15|538.73|536.33|538.55|536.15|0
1639556710000|2021-12-15 08:25:10|538.37|535.97|538.19|535.79|538.37|535.97|538.19|535.79|0
1639556720000|2021-12-15 08:25:20|538.01|535.61|538.19|535.79|538.19|535.79|538.01|535.61|0
1639556730000|2021-12-15 08:25:30|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1639556740000|2021-12-15 08:25:40|537.83|535.43|537.83|535.43|537.83|535.43|537.65|535.25|0
1639556750000|2021-12-15 08:25:50|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1639556760000|2021-12-15 08:26:00|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1639556770000|2021-12-15 08:26:10|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1639556780000|2021-12-15 08:26:20|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1639556790000|2021-12-15 08:26:30|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1639556800000|2021-12-15 08:26:40|537.38|534.98|537.3|534.9|537.48|535.08|537.3|534.9|0
1639556810000|2021-12-15 08:26:50|537.48|535.08|537.65|535.25|537.65|535.25|537.48|535.08|0
1639556820000|2021-12-15 08:27:00|537.56|535.16|537.47|535.07|537.65|535.25|537.47|535.07|0
1639556830000|2021-12-15 08:27:10|537.56|535.16|537.56|535.16|537.56|535.16|537.56|535.16|0
1639556840000|2021-12-15 08:27:20|537.65|535.25|537.65|535.25|537.65|535.25|537.47|535.07|0
1639556850000|2021-12-15 08:27:30|537.74|535.34|537.83|535.43|537.83|535.43|537.74|535.34|0
1639556870000|2021-12-15 08:27:50|537.65|535.25|537.3|534.9|537.65|535.25|537.3|534.9|0
1639556880000|2021-12-15 08:28:00|537.47|535.07|537.3|534.9|537.47|535.07|537.3|534.9|0
1639556890000|2021-12-15 08:28:10|537.2|534.8|537.2|534.8|537.2|534.8|537.2|534.8|0
1639556900000|2021-12-15 08:28:20|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1639556910000|2021-12-15 08:28:30|536.94|534.54|537.3|534.9|537.3|534.9|536.94|534.54|0
1639556920000|2021-12-15 08:28:40|537.2|534.8|536.94|534.54|537.2|534.8|536.94|534.54|0
1639556940000|2021-12-15 08:29:00|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1639556950000|2021-12-15 08:29:10|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1639556960000|2021-12-15 08:29:20|537.02|534.62|536.76|534.36|537.12|534.72|536.76|534.36|0
1639556970000|2021-12-15 08:29:30|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1639556980000|2021-12-15 08:29:40|536.76|534.36|536.67|534.27|536.76|534.36|536.58|534.18|0
1639556990000|2021-12-15 08:29:50|536.58|534.18|536.22|533.82|536.58|534.18|536.22|533.82|0
1639557000000|2021-12-15 08:30:00|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1639557010000|2021-12-15 08:30:10|535.87|533.47|536.58|534.18|536.58|534.18|535.87|533.47|0
1639557020000|2021-12-15 08:30:20|536.4|534|536.22|533.82|536.4|534|536.22|533.82|0
1639557030000|2021-12-15 08:30:30|536.4|534|536.4|534|536.4|534|536.22|533.82|0
1639557050000|2021-12-15 08:30:50|536.22|533.82|535.87|533.47|536.22|533.82|535.87|533.47|0
1639557060000|2021-12-15 08:31:00|535.95|533.55|536.4|534|536.4|534|535.95|533.55|0
1639557070000|2021-12-15 08:31:10|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1639557080000|2021-12-15 08:31:20|536.22|533.82|536.22|533.82|536.4|534|536.22|533.82|0
1639557090000|2021-12-15 08:31:30|536.4|534|536.58|534.18|536.58|534.18|536.31|533.91|0
1639557100000|2021-12-15 08:31:40|536.49|534.09|536.94|534.54|536.94|534.54|536.49|534.09|0
1639557110000|2021-12-15 08:31:50|536.76|534.36|536.94|534.54|536.94|534.54|536.76|534.36|0
1639557120000|2021-12-15 08:32:00|536.76|534.36|536.94|534.54|536.94|534.54|536.58|534.18|0
1639557130000|2021-12-15 08:32:10|536.84|534.44|536.58|534.18|536.94|534.54|536.58|534.18|0
1639557140000|2021-12-15 08:32:20|536.4|534|536.58|534.18|536.58|534.18|536.4|534|0
1639557150000|2021-12-15 08:32:30|536.4|534|536.4|534|536.4|534|536.4|534|0
1639557170000|2021-12-15 08:32:50|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1639557180000|2021-12-15 08:33:00|536.4|534|536.4|534|536.4|534|536.4|534|0
1639557190000|2021-12-15 08:33:10|536.22|533.82|536.4|534|536.4|534|536.22|533.82|0
1639557210000|2021-12-15 08:33:30|536.22|533.82|536.04|533.64|536.22|533.82|536.04|533.64|0
1639557220000|2021-12-15 08:33:40|535.77|533.37|535.95|533.55|535.95|533.55|535.69|533.29|0
1639557230000|2021-12-15 08:33:50|535.86|533.46|536.04|533.64|536.04|533.64|535.86|533.46|0
1639557240000|2021-12-15 08:34:00|535.69|533.29|535.59|533.19|535.69|533.29|535.51|533.11|0
1639557250000|2021-12-15 08:34:10|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1639557260000|2021-12-15 08:34:20|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1639557270000|2021-12-15 08:34:30|535.69|533.29|535.33|532.93|535.69|533.29|535.33|532.93|0
1639557280000|2021-12-15 08:34:40|535.51|533.11|535.69|533.29|535.69|533.29|535.33|532.93|0
1639557290000|2021-12-15 08:34:50|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1639557300000|2021-12-15 08:35:00|535.69|533.29|536.22|533.82|536.22|533.82|535.69|533.29|0
1639557310000|2021-12-15 08:35:10|536.04|533.64|535.68|533.28|536.22|533.82|535.68|533.28|0
1639557320000|2021-12-15 08:35:20|535.51|533.11|535.51|533.11|535.68|533.28|535.51|533.11|0
1639557330000|2021-12-15 08:35:30|535.68|533.28|535.51|533.11|535.68|533.28|535.51|533.11|0
1639557340000|2021-12-15 08:35:40|535.59|533.19|535.68|533.28|535.68|533.28|535.51|533.11|0
1639557350000|2021-12-15 08:35:50|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1639557360000|2021-12-15 08:36:00|535.86|533.46|535.86|533.46|535.86|533.46|535.77|533.37|0
1639557370000|2021-12-15 08:36:10|535.68|533.28|535.51|533.11|535.68|533.28|535.51|533.11|0
1639557380000|2021-12-15 08:36:20|535.68|533.28|535.33|532.93|535.68|533.28|535.33|532.93|0
1639557400000|2021-12-15 08:36:40|535.15|532.75|534.97|532.57|535.15|532.75|534.97|532.57|0
1639557410000|2021-12-15 08:36:50|534.79|532.39|534.79|532.39|534.79|532.39|534.61|532.21|0
1639557420000|2021-12-15 08:37:00|534.7|532.3|534.7|532.3|534.79|532.39|534.61|532.21|0
1639557430000|2021-12-15 08:37:10|534.61|532.21|534.79|532.39|534.79|532.39|534.61|532.21|0
1639557440000|2021-12-15 08:37:20|534.88|532.48|534.79|532.39|534.88|532.48|534.79|532.39|0
1639557450000|2021-12-15 08:37:30|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1639557460000|2021-12-15 08:37:40|534.44|532.04|534.26|531.86|534.44|532.04|534.26|531.86|0
1639557470000|2021-12-15 08:37:50|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1639557480000|2021-12-15 08:38:00|534.52|532.12|534.61|532.21|534.61|532.21|534.44|532.04|0
1639557490000|2021-12-15 08:38:10|534.52|532.12|534.61|532.21|534.61|532.21|534.52|532.12|0
1639557500000|2021-12-15 08:38:20|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1639557510000|2021-12-15 08:38:30|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1639557520000|2021-12-15 08:38:40|534.61|532.21|534.61|532.21|534.79|532.39|534.61|532.21|0
1639557540000|2021-12-15 08:39:00|534.97|532.57|534.79|532.39|534.97|532.57|534.79|532.39|0
1639557550000|2021-12-15 08:39:10|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1639557560000|2021-12-15 08:39:20|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1639557570000|2021-12-15 08:39:30|534.88|532.48|534.97|532.57|534.97|532.57|534.88|532.48|0
1639557590000|2021-12-15 08:39:50|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1639557600000|2021-12-15 08:40:00|534.79|532.39|535.15|532.75|535.15|532.75|534.79|532.39|0
1639557610000|2021-12-15 08:40:10|534.97|532.57|534.97|532.57|535.15|532.75|534.97|532.57|0
1639557620000|2021-12-15 08:40:20|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1639557640000|2021-12-15 08:40:40|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1639557660000|2021-12-15 08:41:00|534.79|532.39|534.43|532.03|534.79|532.39|534.43|532.03|0
1639557670000|2021-12-15 08:41:10|534.52|532.12|534.61|532.21|534.97|532.57|534.52|532.12|0
1639557680000|2021-12-15 08:41:20|534.43|532.03|534.61|532.21|534.61|532.21|534.26|531.86|0
1639557690000|2021-12-15 08:41:30|534.43|532.03|534.61|532.21|534.61|532.21|534.43|532.03|0
1639557700000|2021-12-15 08:41:40|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1639557710000|2021-12-15 08:41:50|534.88|532.48|534.97|532.57|534.97|532.57|534.88|532.48|0
1639557720000|2021-12-15 08:42:00|534.79|532.39|534.88|532.48|534.88|532.48|534.79|532.39|0
1639557730000|2021-12-15 08:42:10|534.97|532.57|534.97|532.57|535.15|532.75|534.97|532.57|0
1639557740000|2021-12-15 08:42:20|534.79|532.39|534.61|532.21|534.79|532.39|534.43|532.03|0
1639557750000|2021-12-15 08:42:30|534.52|532.12|534.25|531.85|534.52|532.12|534.25|531.85|0
1639557760000|2021-12-15 08:42:40|534.43|532.03|534.25|531.85|534.43|532.03|534.25|531.85|0
1639557770000|2021-12-15 08:42:50|533.98|531.58|533.98|531.58|533.98|531.58|533.98|531.58|0
1639557780000|2021-12-15 08:43:00|534.25|531.85|534.25|531.85|534.25|531.85|534.25|531.85|0
1639557790000|2021-12-15 08:43:10|534.43|532.03|534.61|532.21|534.79|532.39|534.43|532.03|0
1639557800000|2021-12-15 08:43:20|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1639557810000|2021-12-15 08:43:30|534.87|532.47|534.97|532.57|534.97|532.57|534.79|532.39|0
1639557820000|2021-12-15 08:43:40|534.79|532.39|535.15|532.75|535.15|532.75|534.79|532.39|0
1639557840000|2021-12-15 08:44:00|535.41|533.01|535.41|533.01|535.41|533.01|535.41|533.01|0
1639557850000|2021-12-15 08:44:10|535.32|532.92|535.5|533.1|535.5|533.1|535.32|532.92|0
1639557860000|2021-12-15 08:44:20|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1639557870000|2021-12-15 08:44:30|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1639557880000|2021-12-15 08:44:40|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1639557890000|2021-12-15 08:44:50|535.68|533.28|535.68|533.28|535.86|533.46|535.68|533.28|0
1639557900000|2021-12-15 08:45:00|535.86|533.46|535.86|533.46|536.04|533.64|535.86|533.46|0
1639557910000|2021-12-15 08:45:10|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1639557920000|2021-12-15 08:45:20|535.5|533.1|535.32|532.92|535.5|533.1|535.32|532.92|0
1639557940000|2021-12-15 08:45:40|535.23|532.83|535.23|532.83|535.23|532.83|535.23|532.83|0
1639557950000|2021-12-15 08:45:50|535.14|532.74|535.32|532.92|535.32|532.92|535.14|532.74|0
1639557960000|2021-12-15 08:46:00|535.14|532.74|535.5|533.1|535.5|533.1|535.14|532.74|0
1639557970000|2021-12-15 08:46:10|535.41|533.01|535.5|533.1|535.5|533.1|535.41|533.01|0
1639557990000|2021-12-15 08:46:30|535.41|533.01|535.14|532.74|535.41|533.01|535.14|532.74|0
1639558000000|2021-12-15 08:46:40|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1639558010000|2021-12-15 08:46:50|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1639558030000|2021-12-15 08:47:10|535.68|533.28|536.04|533.64|536.04|533.64|535.68|533.28|0
1639558040000|2021-12-15 08:47:20|535.86|533.46|536.04|533.64|536.04|533.64|535.86|533.46|0
1639558050000|2021-12-15 08:47:30|535.86|533.46|536.04|533.64|536.04|533.64|535.86|533.46|0
1639558080000|2021-12-15 08:48:00|535.68|533.28|535.76|533.36|535.76|533.36|535.68|533.28|0
1639558090000|2021-12-15 08:48:10|535.86|533.46|535.86|533.46|536.04|533.64|535.86|533.46|0
1639558100000|2021-12-15 08:48:20|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1639558110000|2021-12-15 08:48:30|536.03|533.63|535.86|533.46|536.03|533.63|535.86|533.46|0
1639558120000|2021-12-15 08:48:40|535.68|533.28|535.86|533.46|535.86|533.46|535.68|533.28|0
1639558130000|2021-12-15 08:48:50|535.68|533.28|535.86|533.46|535.86|533.46|535.68|533.28|0
1639558150000|2021-12-15 08:49:10|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1639558160000|2021-12-15 08:49:20|536.39|533.99|536.39|533.99|536.39|533.99|536.39|533.99|0
1639558170000|2021-12-15 08:49:30|536.57|534.17|536.21|533.81|536.57|534.17|536.21|533.81|0
1639558180000|2021-12-15 08:49:40|535.86|533.46|536.03|533.63|536.12|533.72|535.86|533.46|0
1639558190000|2021-12-15 08:49:50|535.86|533.46|535.14|532.74|536.03|533.63|535.14|532.74|0
1639558200000|2021-12-15 08:50:00|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1639558210000|2021-12-15 08:50:10|535.5|533.1|535.32|532.92|535.5|533.1|535.32|532.92|0
1639558220000|2021-12-15 08:50:20|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1639558230000|2021-12-15 08:50:30|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1639558240000|2021-12-15 08:50:40|535.32|532.92|535.41|533.01|535.5|533.1|535.32|532.92|0
1639558250000|2021-12-15 08:50:50|535.32|532.92|535.05|532.65|535.32|532.92|535.05|532.65|0
1639558260000|2021-12-15 08:51:00|535.14|532.74|535.32|532.92|535.32|532.92|535.14|532.74|0
1639558270000|2021-12-15 08:51:10|535.5|533.1|535.5|533.1|535.68|533.28|535.5|533.1|0
1639558280000|2021-12-15 08:51:20|535.68|533.28|535.85|533.45|535.94|533.54|535.68|533.28|0
1639558290000|2021-12-15 08:51:30|535.94|533.54|535.68|533.28|535.94|533.54|535.68|533.28|0
1639558300000|2021-12-15 08:51:40|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1639558310000|2021-12-15 08:51:50|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1639558320000|2021-12-15 08:52:00|535.68|533.28|536.03|533.63|536.03|533.63|535.68|533.28|0
1639558330000|2021-12-15 08:52:10|535.94|533.54|536.21|533.81|536.21|533.81|535.94|533.54|0
1639558340000|2021-12-15 08:52:20|536.03|533.63|536.21|533.81|536.21|533.81|536.03|533.63|0
1639558350000|2021-12-15 08:52:30|536.39|533.99|536.57|534.17|536.57|534.17|536.39|533.99|0
1639558360000|2021-12-15 08:52:40|536.75|534.35|536.75|534.35|536.75|534.35|536.75|534.35|0
1639558370000|2021-12-15 08:52:50|536.93|534.53|536.83|534.43|536.93|534.53|536.83|534.43|0
1639558380000|2021-12-15 08:53:00|536.75|534.35|536.75|534.35|536.75|534.35|536.75|534.35|0
1639558390000|2021-12-15 08:53:10|536.93|534.53|536.93|534.53|536.93|534.53|536.75|534.35|0
1639558400000|2021-12-15 08:53:20|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1639558410000|2021-12-15 08:53:30|537.01|534.61|537.1|534.7|537.1|534.7|537.01|534.61|0
1639558430000|2021-12-15 08:53:50|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1639558440000|2021-12-15 08:54:00|537.19|534.79|537.28|534.88|537.28|534.88|537.19|534.79|0
1639558450000|2021-12-15 08:54:10|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1639558460000|2021-12-15 08:54:20|537.28|534.88|537.28|534.88|537.28|534.88|537.1|534.7|0
1639558470000|2021-12-15 08:54:30|537.46|535.06|538|535.6|538|535.6|537.37|534.97|0
1639558480000|2021-12-15 08:54:40|538.18|535.78|538|535.6|538.18|535.78|538|535.6|0
1639558490000|2021-12-15 08:54:50|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1639558500000|2021-12-15 08:55:00|538|535.6|538|535.6|538.18|535.78|538|535.6|0
1639558510000|2021-12-15 08:55:10|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1639558530000|2021-12-15 08:55:30|538|535.6|537.46|535.06|538|535.6|537.46|535.06|0
1639558540000|2021-12-15 08:55:40|537.28|534.88|537.1|534.7|537.28|534.88|537.1|534.7|0
1639558550000|2021-12-15 08:55:50|537.19|534.79|537.37|534.97|537.37|534.97|537.19|534.79|0
1639558560000|2021-12-15 08:56:00|537.28|534.88|537.1|534.7|537.37|534.97|537.1|534.7|0
1639558570000|2021-12-15 08:56:10|537.19|534.79|537.1|534.7|537.19|534.79|537.1|534.7|0
1639558590000|2021-12-15 08:56:30|536.74|534.34|536.92|534.52|536.92|534.52|536.74|534.34|0
1639558600000|2021-12-15 08:56:40|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1639558610000|2021-12-15 08:56:50|536.92|534.52|536.92|534.52|536.92|534.52|536.92|534.52|0
1639558620000|2021-12-15 08:57:00|536.65|534.25|536.57|534.17|536.74|534.34|536.57|534.17|0
1639558630000|2021-12-15 08:57:10|536.74|534.34|537.1|534.7|537.1|534.7|536.74|534.34|0
1639558640000|2021-12-15 08:57:20|537.01|534.61|536.74|534.34|537.01|534.61|536.74|534.34|0
1639558650000|2021-12-15 08:57:30|537.01|534.61|536.92|534.52|537.01|534.61|536.92|534.52|0
1639558660000|2021-12-15 08:57:40|537.01|534.61|536.74|534.34|537.01|534.61|536.74|534.34|0
1639558670000|2021-12-15 08:57:50|536.92|534.52|536.74|534.34|536.92|534.52|536.74|534.34|0
1639558680000|2021-12-15 08:58:00|536.92|534.52|536.74|534.34|536.92|534.52|536.74|534.34|0
1639558690000|2021-12-15 08:58:10|536.39|533.99|536.21|533.81|536.39|533.99|536.21|533.81|0
1639558700000|2021-12-15 08:58:20|536.39|533.99|536.57|534.17|536.57|534.17|536.39|533.99|0
1639558710000|2021-12-15 08:58:30|536.39|533.99|536.57|534.17|536.57|534.17|536.39|533.99|0
1639558720000|2021-12-15 08:58:40|536.47|534.07|536.39|533.99|536.47|534.07|536.39|533.99|0
1639558730000|2021-12-15 08:58:50|536.21|533.81|536.03|533.63|536.21|533.81|536.03|533.63|0
1639558750000|2021-12-15 08:59:10|535.94|533.54|535.67|533.27|535.94|533.54|535.67|533.27|0
1639558760000|2021-12-15 08:59:20|535.85|533.45|535.85|533.45|535.85|533.45|535.67|533.27|0
1639558770000|2021-12-15 08:59:30|535.67|533.27|535.85|533.45|535.85|533.45|535.67|533.27|0
1639558780000|2021-12-15 08:59:40|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1639558790000|2021-12-15 08:59:50|535.76|533.36|535.85|533.45|535.94|533.54|535.76|533.36|0
1639558800000|2021-12-15 09:00:00|535.76|533.36|535.76|533.36|535.85|533.45|535.76|533.36|0
1639558810000|2021-12-15 09:00:10|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1639558820000|2021-12-15 09:00:20|535.76|533.36|535.85|533.45|535.94|533.54|535.76|533.36|0
1639558830000|2021-12-15 09:00:30|536.03|533.63|536.39|533.99|536.39|533.99|536.03|533.63|0
1639558840000|2021-12-15 09:00:40|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1639558870000|2021-12-15 09:01:10|536.74|534.34|536.92|534.52|536.92|534.52|536.74|534.34|0
1639558880000|2021-12-15 09:01:20|536.83|534.43|536.74|534.34|536.83|534.43|536.74|534.34|0
1639558890000|2021-12-15 09:01:30|536.92|534.52|536.92|534.52|537.1|534.7|536.92|534.52|0
1639558910000|2021-12-15 09:01:50|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1639558920000|2021-12-15 09:02:00|536.21|533.81|536.38|533.98|536.38|533.98|536.21|533.81|0
1639558960000|2021-12-15 09:02:40|536.56|534.16|536.38|533.98|536.56|534.16|536.38|533.98|0
1639558990000|2021-12-15 09:03:10|536.21|533.81|536.38|533.98|536.38|533.98|536.21|533.81|0
1639559010000|2021-12-15 09:03:30|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1639559020000|2021-12-15 09:03:40|536.38|533.98|536.03|533.63|536.38|533.98|536.03|533.63|0
1639559030000|2021-12-15 09:03:50|535.93|533.53|535.93|533.53|535.93|533.53|535.93|533.53|0
1639559040000|2021-12-15 09:04:00|536.11|533.71|535.85|533.45|536.11|533.71|535.85|533.45|0
1639559050000|2021-12-15 09:04:10|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1639559060000|2021-12-15 09:04:20|535.93|533.53|535.85|533.45|535.93|533.53|535.85|533.45|0
1639559070000|2021-12-15 09:04:30|536.38|533.98|536.21|533.81|536.38|533.98|536.21|533.81|0
1639559080000|2021-12-15 09:04:40|536.2|533.8|536.29|533.89|536.29|533.89|536.2|533.8|0
1639559090000|2021-12-15 09:04:50|536.2|533.8|536.03|533.63|536.2|533.8|536.03|533.63|0
1639559100000|2021-12-15 09:05:00|536.2|533.8|536.2|533.8|536.2|533.8|536.2|533.8|0
1639559110000|2021-12-15 09:05:10|536.38|533.98|536.38|533.98|536.38|533.98|536.2|533.8|0
1639559120000|2021-12-15 09:05:20|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1639559130000|2021-12-15 09:05:30|536.11|533.71|536.03|533.63|536.11|533.71|536.03|533.63|0
1639559140000|2021-12-15 09:05:40|536.2|533.8|536.03|533.63|536.2|533.8|536.03|533.63|0
1639559150000|2021-12-15 09:05:50|536.2|533.8|536.2|533.8|536.2|533.8|536.2|533.8|0
1639559160000|2021-12-15 09:06:00|536.03|533.63|536.11|533.71|536.11|533.71|536.03|533.63|0
1639559170000|2021-12-15 09:06:10|536.29|533.89|536.2|533.8|536.38|533.98|536.2|533.8|0
1639559180000|2021-12-15 09:06:20|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1639559190000|2021-12-15 09:06:30|535.93|533.53|535.85|533.45|535.93|533.53|535.85|533.45|0
1639559200000|2021-12-15 09:06:40|535.93|533.53|536.03|533.63|536.03|533.63|535.93|533.53|0
1639559220000|2021-12-15 09:07:00|536.2|533.8|536.29|533.89|536.29|533.89|536.2|533.8|0
1639559230000|2021-12-15 09:07:10|536.2|533.8|536.2|533.8|536.2|533.8|536.2|533.8|0
1639559240000|2021-12-15 09:07:20|536.03|533.63|536.2|533.8|536.2|533.8|536.03|533.63|0
1639559250000|2021-12-15 09:07:30|536.02|533.62|536.02|533.62|536.02|533.62|536.02|533.62|0
1639559260000|2021-12-15 09:07:40|536.2|533.8|536.38|533.98|536.47|534.07|536.2|533.8|0
1639559270000|2021-12-15 09:07:50|536.2|533.8|536.2|533.8|536.2|533.8|536.2|533.8|0
1639559280000|2021-12-15 09:08:00|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1639559290000|2021-12-15 09:08:10|536.2|533.8|536.02|533.62|536.2|533.8|536.02|533.62|0
1639559300000|2021-12-15 09:08:20|535.67|533.27|536.02|533.62|536.02|533.62|535.67|533.27|0
1639559310000|2021-12-15 09:08:30|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1639559320000|2021-12-15 09:08:40|535.49|533.09|535.13|532.73|535.49|533.09|535.13|532.73|0
1639559330000|2021-12-15 09:08:50|535.31|532.91|535.49|533.09|535.49|533.09|535.31|532.91|0
1639559340000|2021-12-15 09:09:00|535.4|533|535.31|532.91|535.49|533.09|535.31|532.91|0
1639559350000|2021-12-15 09:09:10|535.13|532.73|535.31|532.91|535.31|532.91|535.04|532.64|0
1639559360000|2021-12-15 09:09:20|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1639559370000|2021-12-15 09:09:30|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1639559380000|2021-12-15 09:09:40|535.31|532.91|535.13|532.73|535.31|532.91|535.13|532.73|0
1639559390000|2021-12-15 09:09:50|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1639559410000|2021-12-15 09:10:10|535.49|533.09|535.67|533.27|535.85|533.45|535.49|533.09|0
1639559420000|2021-12-15 09:10:20|535.49|533.09|535.67|533.27|535.67|533.27|535.49|533.09|0
1639559440000|2021-12-15 09:10:40|535.49|533.09|535.4|533|535.49|533.09|535.4|533|0
1639559450000|2021-12-15 09:10:50|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1639559460000|2021-12-15 09:11:00|535.13|532.73|535.31|532.91|535.31|532.91|535.13|532.73|0
1639559470000|2021-12-15 09:11:10|535.13|532.73|535.13|532.73|535.31|532.91|535.13|532.73|0
1639559480000|2021-12-15 09:11:20|535.31|532.91|535.31|532.91|535.49|533.09|535.31|532.91|0
1639559490000|2021-12-15 09:11:30|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1639559500000|2021-12-15 09:11:40|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1639559520000|2021-12-15 09:12:00|534.95|532.55|534.77|532.37|534.95|532.55|534.77|532.37|0
1639559530000|2021-12-15 09:12:10|534.95|532.55|534.95|532.55|534.95|532.55|534.86|532.46|0
1639559540000|2021-12-15 09:12:20|535.13|532.73|534.77|532.37|535.13|532.73|534.77|532.37|0
1639559550000|2021-12-15 09:12:30|534.86|532.46|534.86|532.46|534.86|532.46|534.86|532.46|0
1639559560000|2021-12-15 09:12:40|534.77|532.37|534.42|532.02|534.77|532.37|534.42|532.02|0
1639559570000|2021-12-15 09:12:50|534.6|532.2|534.42|532.02|534.6|532.2|534.42|532.02|0
1639559580000|2021-12-15 09:13:00|534.24|531.84|534.06|531.66|534.24|531.84|534.06|531.66|0
1639559590000|2021-12-15 09:13:10|534.24|531.84|534.06|531.66|534.24|531.84|534.06|531.66|0
1639559600000|2021-12-15 09:13:20|533.88|531.48|533.97|531.57|533.97|531.57|533.88|531.48|0
1639559610000|2021-12-15 09:13:30|533.7|531.3|533.7|531.3|533.88|531.48|533.7|531.3|0
1639559620000|2021-12-15 09:13:40|533.88|531.48|533.7|531.3|533.88|531.48|533.7|531.3|0
1639559630000|2021-12-15 09:13:50|533.53|531.13|533.7|531.3|533.7|531.3|533.53|531.13|0
1639559640000|2021-12-15 09:14:00|533.35|530.95|533.7|531.3|533.7|531.3|533.35|530.95|0
1639559650000|2021-12-15 09:14:10|533.53|531.13|533.53|531.13|533.7|531.3|533.53|531.13|0
1639559660000|2021-12-15 09:14:20|533.7|531.3|533.7|531.3|533.7|531.3|533.7|531.3|0
1639559670000|2021-12-15 09:14:30|533.52|531.12|533.61|531.21|533.61|531.21|533.43|531.03|0
1639559680000|2021-12-15 09:14:40|533.35|530.95|532.99|530.59|533.35|530.95|532.99|530.59|0
1639559690000|2021-12-15 09:14:50|533.17|530.77|532.81|530.41|533.17|530.77|532.81|530.41|0
1639559700000|2021-12-15 09:15:00|532.63|530.23|532.63|530.23|532.63|530.23|532.46|530.06|0
1639559710000|2021-12-15 09:15:10|532.46|530.06|532.54|530.14|532.81|530.41|532.46|530.06|0
1639559720000|2021-12-15 09:15:20|532.81|530.41|533.25|530.85|533.25|530.85|532.81|530.41|0
1639559730000|2021-12-15 09:15:30|533.17|530.77|533.17|530.77|533.25|530.85|533.17|530.77|0
1639559740000|2021-12-15 09:15:40|532.99|530.59|532.81|530.41|532.99|530.59|532.81|530.41|0
1639559750000|2021-12-15 09:15:50|532.63|530.23|531.92|529.52|532.81|530.41|531.92|529.52|0
1639559760000|2021-12-15 09:16:00|531.74|529.34|531.74|529.34|531.92|529.52|531.57|529.17|0
1639559770000|2021-12-15 09:16:10|532.1|529.7|531.57|529.17|532.1|529.7|531.57|529.17|0
1639559780000|2021-12-15 09:16:20|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1639559790000|2021-12-15 09:16:30|531.57|529.17|531.65|529.25|531.65|529.25|531.39|528.99|0
1639559800000|2021-12-15 09:16:40|531.92|529.52|531.39|528.99|532.1|529.7|531.39|528.99|0
1639559810000|2021-12-15 09:16:50|531.57|529.17|531.03|528.63|531.57|529.17|531.03|528.63|0
1639559820000|2021-12-15 09:17:00|531.39|528.99|531.57|529.17|531.74|529.34|531.39|528.99|0
1639559830000|2021-12-15 09:17:10|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1639559840000|2021-12-15 09:17:20|531.21|528.81|531.21|528.81|531.39|528.99|531.21|528.81|0
1639559850000|2021-12-15 09:17:30|531.3|528.9|531.39|528.99|531.39|528.99|531.21|528.81|0
1639559860000|2021-12-15 09:17:40|531.21|528.81|531.21|528.81|531.21|528.81|531.21|528.81|0
1639559870000|2021-12-15 09:17:50|531.39|528.99|531.57|529.17|531.57|529.17|531.21|528.81|0
1639559880000|2021-12-15 09:18:00|531.21|528.81|531.74|529.34|531.83|529.43|531.21|528.81|0
1639559890000|2021-12-15 09:18:10|531.92|529.52|531.57|529.17|531.92|529.52|531.39|528.99|0
1639559900000|2021-12-15 09:18:20|531.74|529.34|531.83|529.43|531.83|529.43|531.74|529.34|0
1639559910000|2021-12-15 09:18:30|531.92|529.52|531.92|529.52|531.92|529.52|531.74|529.34|0
1639559920000|2021-12-15 09:18:40|532.01|529.61|531.92|529.52|532.01|529.61|531.92|529.52|0
1639559930000|2021-12-15 09:18:50|531.74|529.34|531.21|528.81|531.74|529.34|531.21|528.81|0
1639559940000|2021-12-15 09:19:00|531.39|528.99|531.56|529.16|531.92|529.52|531.39|528.99|0
1639559950000|2021-12-15 09:19:10|531.39|528.99|531.74|529.34|531.74|529.34|531.39|528.99|0
1639559960000|2021-12-15 09:19:20|531.56|529.16|531.56|529.16|531.65|529.25|531.56|529.16|0
1639559970000|2021-12-15 09:19:30|531.39|528.99|531.39|528.99|531.56|529.16|531.39|528.99|0
1639559980000|2021-12-15 09:19:40|531.56|529.16|531.21|528.81|531.56|529.16|531.21|528.81|0
1639559990000|2021-12-15 09:19:50|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1639560000000|2021-12-15 09:20:00|531.03|528.63|531.21|528.81|531.21|528.81|531.03|528.63|0
1639560010000|2021-12-15 09:20:10|531.03|528.63|530.94|528.54|531.03|528.63|530.94|528.54|0
1639560020000|2021-12-15 09:20:20|531.03|528.63|530.85|528.45|531.03|528.63|530.85|528.45|0
1639560030000|2021-12-15 09:20:30|530.67|528.27|530.67|528.27|530.67|528.27|530.67|528.27|0
1639560040000|2021-12-15 09:20:40|530.5|528.1|530.58|528.18|530.58|528.18|530.5|528.1|0
1639560050000|2021-12-15 09:20:50|530.67|528.27|530.14|527.74|530.67|528.27|530.14|527.74|0
1639560060000|2021-12-15 09:21:00|530.32|527.92|530.5|528.1|530.5|528.1|530.32|527.92|0
1639560070000|2021-12-15 09:21:10|530.4|528|530.32|527.92|530.4|528|530.14|527.74|0
1639560080000|2021-12-15 09:21:20|530.5|528.1|530.5|528.1|530.58|528.18|530.5|528.1|0
1639560090000|2021-12-15 09:21:30|530.58|528.18|530.5|528.1|530.67|528.27|530.5|528.1|0
1639560100000|2021-12-15 09:21:40|530.58|528.18|530.5|528.1|530.58|528.18|530.5|528.1|0
1639560120000|2021-12-15 09:22:00|530.67|528.27|530.85|528.45|530.85|528.45|530.67|528.27|0
1639560130000|2021-12-15 09:22:10|530.94|528.54|530.85|528.45|530.94|528.54|530.85|528.45|0
1639560140000|2021-12-15 09:22:20|530.67|528.27|530.5|528.1|530.67|528.27|530.5|528.1|0
1639560150000|2021-12-15 09:22:30|530.67|528.27|530.5|528.1|530.67|528.27|530.5|528.1|0
1639560160000|2021-12-15 09:22:40|530.32|527.92|530.5|528.1|530.5|528.1|530.32|527.92|0
1639560170000|2021-12-15 09:22:50|530.67|528.27|530.5|528.1|530.67|528.27|530.5|528.1|0
1639560180000|2021-12-15 09:23:00|530.58|528.18|530.5|528.1|530.58|528.18|530.5|528.1|0
1639560200000|2021-12-15 09:23:20|530.67|528.27|530.5|528.1|530.67|528.27|530.5|528.1|0
1639560220000|2021-12-15 09:23:40|530.32|527.92|530.14|527.74|530.4|528|530.14|527.74|0
1639560230000|2021-12-15 09:23:50|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1639560240000|2021-12-15 09:24:00|530.32|527.92|530.32|527.92|530.32|527.92|530.14|527.74|0
1639560250000|2021-12-15 09:24:10|530.67|528.27|530.5|528.1|530.67|528.27|530.5|528.1|0
1639560260000|2021-12-15 09:24:20|530.58|528.18|530.67|528.27|530.67|528.27|530.58|528.18|0
1639560270000|2021-12-15 09:24:30|530.5|528.1|530.5|528.1|530.58|528.18|530.5|528.1|0
1639560280000|2021-12-15 09:24:40|530.58|528.18|530.32|527.92|530.58|528.18|530.32|527.92|0
1639560290000|2021-12-15 09:24:50|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1639560300000|2021-12-15 09:25:00|530.67|528.27|530.14|527.74|530.67|528.27|530.14|527.74|0
1639560310000|2021-12-15 09:25:10|530.22|527.82|529.96|527.56|530.22|527.82|529.78|527.38|0
1639560320000|2021-12-15 09:25:20|530.14|527.74|530.14|527.74|530.14|527.74|529.96|527.56|0
1639560330000|2021-12-15 09:25:30|530.32|527.92|530.49|528.09|530.49|528.09|530.32|527.92|0
1639560340000|2021-12-15 09:25:40|530.32|527.92|530.14|527.74|530.32|527.92|530.14|527.74|0
1639560350000|2021-12-15 09:25:50|529.96|527.56|529.78|527.38|529.96|527.56|529.78|527.38|0
1639560360000|2021-12-15 09:26:00|529.61|527.21|529.43|527.03|529.61|527.21|529.43|527.03|0
1639560370000|2021-12-15 09:26:10|529.61|527.21|529.43|527.03|529.61|527.21|529.43|527.03|0
1639560380000|2021-12-15 09:26:20|528.8|526.4|528.98|526.58|528.98|526.58|528.8|526.4|0
1639560390000|2021-12-15 09:26:30|528.54|526.14|528.72|526.32|528.72|526.32|528.54|526.14|0
1639560400000|2021-12-15 09:26:40|528.54|526.14|528.19|525.79|528.54|526.14|528.01|525.61|0
1639560410000|2021-12-15 09:26:50|528.36|525.96|528.19|525.79|528.36|525.96|528.19|525.79|0
1639560420000|2021-12-15 09:27:00|528.01|525.61|528.19|525.79|528.19|525.79|528.01|525.61|0
1639560430000|2021-12-15 09:27:10|528.54|526.14|528.36|525.96|528.54|526.14|528.36|525.96|0
1639560440000|2021-12-15 09:27:20|528.54|526.14|528.54|526.14|528.54|526.14|528.36|525.96|0
1639560450000|2021-12-15 09:27:30|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1639560460000|2021-12-15 09:27:40|528.45|526.05|528.36|525.96|528.45|526.05|528.36|525.96|0
1639560480000|2021-12-15 09:28:00|528.72|526.32|528.54|526.14|528.72|526.32|528.54|526.14|0
1639560490000|2021-12-15 09:28:10|528.72|526.32|528.54|526.14|528.72|526.32|528.54|526.14|0
1639560510000|2021-12-15 09:28:30|528.63|526.23|528.54|526.14|528.63|526.23|528.54|526.14|0
1639560530000|2021-12-15 09:28:50|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1639560540000|2021-12-15 09:29:00|528.45|526.05|528.72|526.32|528.72|526.32|528.45|526.05|0
1639560550000|2021-12-15 09:29:10|528.89|526.49|529.07|526.67|529.07|526.67|528.72|526.32|0
1639560560000|2021-12-15 09:29:20|529.25|526.85|529.07|526.67|529.25|526.85|529.07|526.67|0
1639560570000|2021-12-15 09:29:30|529.25|526.85|529.25|526.85|529.25|526.85|529.16|526.76|0
1639560580000|2021-12-15 09:29:40|529.07|526.67|529.25|526.85|529.25|526.85|529.07|526.67|0
1639560590000|2021-12-15 09:29:50|529.6|527.2|529.43|527.03|529.6|527.2|529.43|527.03|0
1639560610000|2021-12-15 09:30:10|528.98|526.58|529.07|526.67|529.07|526.67|528.98|526.58|0
1639560640000|2021-12-15 09:30:40|528.98|526.58|529.07|526.67|529.07|526.67|528.98|526.58|0
1639560650000|2021-12-15 09:30:50|529.25|526.85|529.07|526.67|529.25|526.85|529.07|526.67|0
1639560660000|2021-12-15 09:31:00|528.98|526.58|529.07|526.67|529.07|526.67|528.98|526.58|0
1639560670000|2021-12-15 09:31:10|529.43|527.03|529.25|526.85|529.43|527.03|529.25|526.85|0
1639560680000|2021-12-15 09:31:20|529.33|526.93|529.78|527.38|529.78|527.38|529.33|526.93|0
1639560690000|2021-12-15 09:31:30|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1639560700000|2021-12-15 09:31:40|529.78|527.38|529.78|527.38|529.96|527.56|529.78|527.38|0
1639560710000|2021-12-15 09:31:50|529.87|527.47|529.78|527.38|529.96|527.56|529.78|527.38|0
1639560720000|2021-12-15 09:32:00|529.96|527.56|530.31|527.91|530.31|527.91|529.96|527.56|0
1639560730000|2021-12-15 09:32:10|530.14|527.74|530.22|527.82|530.22|527.82|530.14|527.74|0
1639560740000|2021-12-15 09:32:20|530.31|527.91|530.67|528.27|530.67|528.27|530.31|527.91|0
1639560750000|2021-12-15 09:32:30|530.85|528.45|530.85|528.45|530.85|528.45|530.85|528.45|0
1639560760000|2021-12-15 09:32:40|530.93|528.53|531.02|528.62|531.02|528.62|530.93|528.53|0
1639560770000|2021-12-15 09:32:50|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1639560790000|2021-12-15 09:33:10|531.02|528.62|531.29|528.89|531.29|528.89|531.02|528.62|0
1639560800000|2021-12-15 09:33:20|531.2|528.8|531.38|528.98|531.38|528.98|531.2|528.8|0
1639560810000|2021-12-15 09:33:30|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1639560820000|2021-12-15 09:33:40|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1639560830000|2021-12-15 09:33:50|531.82|529.42|531.91|529.51|531.91|529.51|531.82|529.42|0
1639560840000|2021-12-15 09:34:00|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1639560850000|2021-12-15 09:34:10|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1639560860000|2021-12-15 09:34:20|532|529.6|532.09|529.69|532.09|529.69|531.91|529.51|0
1639560870000|2021-12-15 09:34:30|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1639560890000|2021-12-15 09:34:50|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1639560900000|2021-12-15 09:35:00|531.73|529.33|531.73|529.33|531.73|529.33|531.56|529.16|0
1639560910000|2021-12-15 09:35:10|531.56|529.16|531.91|529.51|531.91|529.51|531.56|529.16|0
1639560920000|2021-12-15 09:35:20|532.09|529.69|532.09|529.69|532.09|529.69|531.91|529.51|0
1639560930000|2021-12-15 09:35:30|532|529.6|532.09|529.69|532.09|529.69|531.91|529.51|0
1639560940000|2021-12-15 09:35:40|531.91|529.51|532.09|529.69|532.09|529.69|531.91|529.51|0
1639560950000|2021-12-15 09:35:50|532.27|529.87|532.09|529.69|532.27|529.87|532.09|529.69|0
1639560970000|2021-12-15 09:36:10|531.91|529.51|532.09|529.69|532.09|529.69|531.73|529.33|0
1639560990000|2021-12-15 09:36:30|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1639561000000|2021-12-15 09:36:40|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1639561010000|2021-12-15 09:36:50|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1639561020000|2021-12-15 09:37:00|532.17|529.77|532.27|529.87|532.27|529.87|532.17|529.77|0
1639561030000|2021-12-15 09:37:10|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1639561040000|2021-12-15 09:37:20|532.62|530.22|532.8|530.4|532.8|530.4|532.62|530.22|0
1639561050000|2021-12-15 09:37:30|532.89|530.49|532.8|530.4|532.98|530.58|532.8|530.4|0
1639561070000|2021-12-15 09:37:50|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1639561080000|2021-12-15 09:38:00|532.8|530.4|532.98|530.58|532.98|530.58|532.8|530.4|0
1639561090000|2021-12-15 09:38:10|532.8|530.4|532.8|530.4|532.98|530.58|532.8|530.4|0
1639561110000|2021-12-15 09:38:30|532.89|530.49|532.62|530.22|532.89|530.49|532.62|530.22|0
1639561120000|2021-12-15 09:38:40|532.8|530.4|532.62|530.22|532.8|530.4|532.62|530.22|0
1639561130000|2021-12-15 09:38:50|532.8|530.4|533.16|530.76|533.16|530.76|532.8|530.4|0
1639561140000|2021-12-15 09:39:00|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1639561150000|2021-12-15 09:39:10|532.62|530.22|532.8|530.4|532.8|530.4|532.62|530.22|0
1639561180000|2021-12-15 09:39:40|532.44|530.04|532.27|529.87|532.44|530.04|532.27|529.87|0
1639561190000|2021-12-15 09:39:50|532.44|530.04|532.27|529.87|532.44|530.04|532.27|529.87|0
1639561200000|2021-12-15 09:40:00|532.09|529.69|532.27|529.87|532.27|529.87|532.09|529.69|0
1639561210000|2021-12-15 09:40:10|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1639561220000|2021-12-15 09:40:20|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1639561230000|2021-12-15 09:40:30|531.99|529.59|532.09|529.69|532.09|529.69|531.99|529.59|0
1639561240000|2021-12-15 09:40:40|531.99|529.59|532.44|530.04|532.44|530.04|531.99|529.59|0
1639561250000|2021-12-15 09:40:50|532.35|529.95|532.44|530.04|532.62|530.22|532.35|529.95|0
1639561260000|2021-12-15 09:41:00|532.17|529.77|532.09|529.69|532.26|529.86|532.09|529.69|0
1639561280000|2021-12-15 09:41:20|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1639561290000|2021-12-15 09:41:30|531.91|529.51|531.91|529.51|532.09|529.69|531.91|529.51|0
1639561300000|2021-12-15 09:41:40|531.73|529.33|531.82|529.42|531.82|529.42|531.73|529.33|0
1639561310000|2021-12-15 09:41:50|531.73|529.33|531.73|529.33|531.82|529.42|531.73|529.33|0
1639561320000|2021-12-15 09:42:00|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1639561330000|2021-12-15 09:42:10|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1639561340000|2021-12-15 09:42:20|531.64|529.24|531.73|529.33|531.73|529.33|531.64|529.24|0
1639561350000|2021-12-15 09:42:30|531.64|529.24|531.55|529.15|531.64|529.24|531.55|529.15|0
1639561360000|2021-12-15 09:42:40|531.37|528.97|531.37|528.97|531.55|529.15|531.37|528.97|0
1639561370000|2021-12-15 09:42:50|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1639561380000|2021-12-15 09:43:00|531.1|528.7|530.84|528.44|531.1|528.7|530.84|528.44|0
1639561400000|2021-12-15 09:43:20|530.75|528.35|530.66|528.26|530.84|528.44|530.66|528.26|0
1639561420000|2021-12-15 09:43:40|530.84|528.44|530.84|528.44|530.84|528.44|530.84|528.44|0
1639561430000|2021-12-15 09:43:50|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1639561440000|2021-12-15 09:44:00|530.66|528.26|530.75|528.35|530.84|528.44|530.66|528.26|0
1639561450000|2021-12-15 09:44:10|530.84|528.44|531.2|528.8|531.2|528.8|530.84|528.44|0
1639561470000|2021-12-15 09:44:30|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1639561480000|2021-12-15 09:44:40|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1639561490000|2021-12-15 09:44:50|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1639561500000|2021-12-15 09:45:00|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1639561510000|2021-12-15 09:45:10|531.55|529.15|532.08|529.68|532.08|529.68|531.55|529.15|0
1639561520000|2021-12-15 09:45:20|532.26|529.86|532.35|529.95|532.35|529.95|532.26|529.86|0
1639561530000|2021-12-15 09:45:30|532.26|529.86|531.99|529.59|532.26|529.86|531.99|529.59|0
1639561540000|2021-12-15 09:45:40|532.08|529.68|532.08|529.68|532.08|529.68|531.99|529.59|0
1639561550000|2021-12-15 09:45:50|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1639561580000|2021-12-15 09:46:20|531.73|529.33|531.64|529.24|531.73|529.33|531.64|529.24|0
1639561590000|2021-12-15 09:46:30|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1639561600000|2021-12-15 09:46:40|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1639561620000|2021-12-15 09:47:00|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1639561630000|2021-12-15 09:47:10|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1639561640000|2021-12-15 09:47:20|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1639561660000|2021-12-15 09:47:40|531.81|529.41|531.73|529.33|531.81|529.41|531.73|529.33|0
1639561670000|2021-12-15 09:47:50|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1639561680000|2021-12-15 09:48:00|532.08|529.68|532.26|529.86|532.26|529.86|532.08|529.68|0
1639561690000|2021-12-15 09:48:10|532.52|530.12|532.62|530.22|532.62|530.22|532.52|530.12|0
1639561700000|2021-12-15 09:48:20|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1639561710000|2021-12-15 09:48:30|532.52|530.12|532.44|530.04|532.62|530.22|532.44|530.04|0
1639561730000|2021-12-15 09:48:50|532.35|529.95|532.08|529.68|532.35|529.95|532.08|529.68|0
1639561740000|2021-12-15 09:49:00|532.26|529.86|532.26|529.86|532.26|529.86|532.08|529.68|0
1639561760000|2021-12-15 09:49:20|532.08|529.68|532.17|529.77|532.17|529.77|532.08|529.68|0
1639561770000|2021-12-15 09:49:30|532.26|529.86|532.17|529.77|532.26|529.86|532.08|529.68|0
1639561780000|2021-12-15 09:49:40|532.26|529.86|532.26|529.86|532.26|529.86|532.08|529.68|0
1639561790000|2021-12-15 09:49:50|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1639561800000|2021-12-15 09:50:00|532.17|529.77|532.26|529.86|532.26|529.86|532.17|529.77|0
1639561830000|2021-12-15 09:50:30|532.08|529.68|532.62|530.22|532.62|530.22|532.08|529.68|0
1639561850000|2021-12-15 09:50:50|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1639561860000|2021-12-15 09:51:00|532.62|530.22|532.44|530.04|532.62|530.22|532.44|530.04|0
1639561870000|2021-12-15 09:51:10|532.26|529.86|532.26|529.86|532.44|530.04|532.26|529.86|0
1639561880000|2021-12-15 09:51:20|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1639561900000|2021-12-15 09:51:40|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1639561910000|2021-12-15 09:51:50|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1639561920000|2021-12-15 09:52:00|531.9|529.5|531.81|529.41|531.99|529.59|531.81|529.41|0
1639561930000|2021-12-15 09:52:10|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1639561940000|2021-12-15 09:52:20|531.73|529.33|531.9|529.5|531.9|529.5|531.73|529.33|0
1639561950000|2021-12-15 09:52:30|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1639561960000|2021-12-15 09:52:40|531.81|529.41|531.72|529.32|531.9|529.5|531.72|529.32|0
1639561970000|2021-12-15 09:52:50|531.81|529.41|531.72|529.32|531.81|529.41|531.72|529.32|0
1639561980000|2021-12-15 09:53:00|531.99|529.59|532.08|529.68|532.08|529.68|531.9|529.5|0
1639562000000|2021-12-15 09:53:20|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1639562010000|2021-12-15 09:53:30|531.81|529.41|531.81|529.41|531.81|529.41|531.81|529.41|0
1639562020000|2021-12-15 09:53:40|531.72|529.32|531.55|529.15|531.72|529.32|531.55|529.15|0
1639562030000|2021-12-15 09:53:50|531.28|528.88|531.01|528.61|531.28|528.88|531.01|528.61|0
1639562040000|2021-12-15 09:54:00|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1639562050000|2021-12-15 09:54:10|531.01|528.61|531.1|528.7|531.19|528.79|531.01|528.61|0
1639562060000|2021-12-15 09:54:20|531.19|528.79|531.28|528.88|531.28|528.88|531.19|528.79|0
1639562070000|2021-12-15 09:54:30|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1639562080000|2021-12-15 09:54:40|531.01|528.61|531.01|528.61|531.01|528.61|531.01|528.61|0
1639562100000|2021-12-15 09:55:00|530.83|528.43|531.37|528.97|531.37|528.97|530.83|528.43|0
1639562110000|2021-12-15 09:55:10|531.28|528.88|531.37|528.97|531.37|528.97|531.28|528.88|0
1639562120000|2021-12-15 09:55:20|531.19|528.79|531.55|529.15|531.55|529.15|531.19|528.79|0
1639562130000|2021-12-15 09:55:30|531.37|528.97|531.55|529.15|531.55|529.15|531.37|528.97|0
1639562140000|2021-12-15 09:55:40|531.37|528.97|531.55|529.15|531.55|529.15|531.37|528.97|0
1639562160000|2021-12-15 09:56:00|531.9|529.5|531.55|529.15|531.9|529.5|531.55|529.15|0
1639562170000|2021-12-15 09:56:10|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1639562220000|2021-12-15 09:57:00|532.26|529.86|532.43|530.03|532.43|530.03|532.26|529.86|0
1639562250000|2021-12-15 09:57:30|532.26|529.86|532.43|530.03|532.43|530.03|532.26|529.86|0
1639562270000|2021-12-15 09:57:50|532.34|529.94|532.26|529.86|532.34|529.94|532.26|529.86|0
1639562280000|2021-12-15 09:58:00|532.43|530.03|532.26|529.86|532.43|530.03|532.26|529.86|0
1639562290000|2021-12-15 09:58:10|532.43|530.03|532.08|529.68|532.43|530.03|532.08|529.68|0
1639562300000|2021-12-15 09:58:20|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1639562310000|2021-12-15 09:58:30|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1639562320000|2021-12-15 09:58:40|532.26|529.86|532.16|529.76|532.26|529.86|532.16|529.76|0
1639562330000|2021-12-15 09:58:50|532.26|529.86|532.61|530.21|532.61|530.21|532.08|529.68|0
1639562340000|2021-12-15 09:59:00|532.52|530.12|532.43|530.03|532.52|530.12|532.43|530.03|0
1639562360000|2021-12-15 09:59:20|532.16|529.76|531.9|529.5|532.16|529.76|531.9|529.5|0
1639562370000|2021-12-15 09:59:30|532.08|529.68|531.72|529.32|532.08|529.68|531.72|529.32|0
1639562380000|2021-12-15 09:59:40|531.9|529.5|531.19|528.79|531.9|529.5|531.19|528.79|0
1639562390000|2021-12-15 09:59:50|531.27|528.87|531.37|528.97|531.37|528.97|531.19|528.79|0
1639562400000|2021-12-15 10:00:00|531.19|528.79|531.09|528.69|531.19|528.79|531.01|528.61|0
1639562410000|2021-12-15 10:00:10|531.19|528.79|531.54|529.14|531.54|529.14|531.19|528.79|0
1639562420000|2021-12-15 10:00:20|531.72|529.32|532.08|529.68|532.08|529.68|531.72|529.32|0
1639562430000|2021-12-15 10:00:30|531.9|529.5|531.72|529.32|531.9|529.5|531.72|529.32|0
1639562440000|2021-12-15 10:00:40|531.01|528.61|530.65|528.25|531.01|528.61|530.65|528.25|0
1639562450000|2021-12-15 10:00:50|530.48|528.08|530.48|528.08|530.48|528.08|530.48|528.08|0
1639562460000|2021-12-15 10:01:00|530.65|528.25|530.48|528.08|530.65|528.25|530.48|528.08|0
1639562470000|2021-12-15 10:01:10|530.65|528.25|530.48|528.08|530.65|528.25|530.48|528.08|0
1639562480000|2021-12-15 10:01:20|530.65|528.25|531.19|528.79|531.19|528.79|530.65|528.25|0
1639562490000|2021-12-15 10:01:30|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1639562500000|2021-12-15 10:01:40|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1639562520000|2021-12-15 10:02:00|531.63|529.23|531.54|529.14|531.72|529.32|531.54|529.14|0
1639562530000|2021-12-15 10:02:10|531.45|529.05|531.9|529.5|531.9|529.5|531.45|529.05|0
1639562540000|2021-12-15 10:02:20|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1639562550000|2021-12-15 10:02:30|531.36|528.96|531.36|528.96|531.54|529.14|531.36|528.96|0
1639562560000|2021-12-15 10:02:40|531.45|529.05|531.54|529.14|531.54|529.14|531.36|528.96|0
1639562570000|2021-12-15 10:02:50|531.45|529.05|531.54|529.14|531.54|529.14|531.36|528.96|0
1639562580000|2021-12-15 10:03:00|531.45|529.05|531.54|529.14|531.54|529.14|531.45|529.05|0
1639562590000|2021-12-15 10:03:10|531.72|529.32|531.9|529.5|531.9|529.5|531.72|529.32|0
1639562610000|2021-12-15 10:03:30|532.07|529.67|531.98|529.58|532.07|529.67|531.98|529.58|0
1639562620000|2021-12-15 10:03:40|531.9|529.5|531.72|529.32|531.9|529.5|531.72|529.32|0
1639562630000|2021-12-15 10:03:50|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1639562640000|2021-12-15 10:04:00|532.07|529.67|531.9|529.5|532.07|529.67|531.9|529.5|0
1639562650000|2021-12-15 10:04:10|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1639562660000|2021-12-15 10:04:20|531.9|529.5|532.07|529.67|532.07|529.67|531.8|529.4|0
1639562670000|2021-12-15 10:04:30|532.16|529.76|532.07|529.67|532.16|529.76|532.07|529.67|0
1639562680000|2021-12-15 10:04:40|532.25|529.85|532.07|529.67|532.25|529.85|532.07|529.67|0
1639562690000|2021-12-15 10:04:50|532.25|529.85|531.9|529.5|532.25|529.85|531.9|529.5|0
1639562700000|2021-12-15 10:05:00|531.98|529.58|532.25|529.85|532.25|529.85|531.98|529.58|0
1639562710000|2021-12-15 10:05:10|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1639562720000|2021-12-15 10:05:20|532.16|529.76|532.25|529.85|532.25|529.85|532.16|529.76|0
1639562730000|2021-12-15 10:05:30|532.07|529.67|531.9|529.5|532.07|529.67|531.9|529.5|0
1639562750000|2021-12-15 10:05:50|531.98|529.58|531.9|529.5|531.98|529.58|531.9|529.5|0
1639562760000|2021-12-15 10:06:00|532.07|529.67|531.9|529.5|532.07|529.67|531.9|529.5|0
1639562770000|2021-12-15 10:06:10|532.07|529.67|531.9|529.5|532.25|529.85|531.9|529.5|0
1639562780000|2021-12-15 10:06:20|532.07|529.67|531.9|529.5|532.07|529.67|531.9|529.5|0
1639562790000|2021-12-15 10:06:30|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1639562800000|2021-12-15 10:06:40|531.9|529.5|532.07|529.67|532.07|529.67|531.72|529.32|0
1639562810000|2021-12-15 10:06:50|531.9|529.5|532.25|529.85|532.25|529.85|531.9|529.5|0
1639562820000|2021-12-15 10:07:00|532.07|529.67|532.07|529.67|532.25|529.85|532.07|529.67|0
1639562830000|2021-12-15 10:07:10|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1639562840000|2021-12-15 10:07:20|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1639562860000|2021-12-15 10:07:40|531.8|529.4|531.72|529.32|531.8|529.4|531.72|529.32|0
1639562870000|2021-12-15 10:07:50|531.89|529.49|531.89|529.49|531.89|529.49|531.72|529.32|0
1639562880000|2021-12-15 10:08:00|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1639562890000|2021-12-15 10:08:10|531.89|529.49|531.89|529.49|531.89|529.49|531.72|529.32|0
1639562900000|2021-12-15 10:08:20|531.8|529.4|531.89|529.49|531.89|529.49|531.8|529.4|0
1639562910000|2021-12-15 10:08:30|531.8|529.4|532.16|529.76|532.16|529.76|531.8|529.4|0
1639562920000|2021-12-15 10:08:40|532.25|529.85|532.25|529.85|532.25|529.85|532.07|529.67|0
1639562930000|2021-12-15 10:08:50|532.07|529.67|531.89|529.49|532.07|529.67|531.89|529.49|0
1639562950000|2021-12-15 10:09:10|532.07|529.67|531.89|529.49|532.25|529.85|531.89|529.49|0
1639562960000|2021-12-15 10:09:20|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1639562970000|2021-12-15 10:09:30|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1639562990000|2021-12-15 10:09:50|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1639563000000|2021-12-15 10:10:00|531.89|529.49|531.72|529.32|531.89|529.49|531.72|529.32|0
1639563010000|2021-12-15 10:10:10|531.89|529.49|531.54|529.14|531.89|529.49|531.54|529.14|0
1639563030000|2021-12-15 10:10:30|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1639563040000|2021-12-15 10:10:40|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1639563050000|2021-12-15 10:10:50|531.44|529.04|531.36|528.96|531.54|529.14|531.36|528.96|0
1639563060000|2021-12-15 10:11:00|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1639563070000|2021-12-15 10:11:10|531.18|528.78|530.83|528.43|531.18|528.78|530.83|528.43|0
1639563080000|2021-12-15 10:11:20|530.65|528.25|530.91|528.51|530.91|528.51|530.65|528.25|0
1639563090000|2021-12-15 10:11:30|531|528.6|531|528.6|531.18|528.78|531|528.6|0
1639563100000|2021-12-15 10:11:40|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1639563110000|2021-12-15 10:11:50|531.18|528.78|531.18|528.78|531.18|528.78|531.09|528.69|0
1639563120000|2021-12-15 10:12:00|531|528.6|530.83|528.43|531|528.6|530.83|528.43|0
1639563140000|2021-12-15 10:12:20|530.65|528.25|530.65|528.25|530.65|528.25|530.65|528.25|0
1639563190000|2021-12-15 10:13:10|530.73|528.33|530.65|528.25|530.73|528.33|530.65|528.25|0
1639563200000|2021-12-15 10:13:20|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1639563210000|2021-12-15 10:13:30|530.82|528.42|530.91|528.51|530.91|528.51|530.82|528.42|0
1639563220000|2021-12-15 10:13:40|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1639563230000|2021-12-15 10:13:50|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1639563240000|2021-12-15 10:14:00|530.91|528.51|531.09|528.69|531.09|528.69|530.91|528.51|0
1639563250000|2021-12-15 10:14:10|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1639563260000|2021-12-15 10:14:20|531.18|528.78|530.82|528.42|531.18|528.78|530.82|528.42|0
1639563270000|2021-12-15 10:14:30|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1639563280000|2021-12-15 10:14:40|531|528.6|531|528.6|531|528.6|531|528.6|0
1639563290000|2021-12-15 10:14:50|530.82|528.42|530.82|528.42|531|528.6|530.82|528.42|0
1639563300000|2021-12-15 10:15:00|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1639563310000|2021-12-15 10:15:10|531|528.6|531|528.6|531|528.6|531|528.6|0
1639563330000|2021-12-15 10:15:30|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1639563350000|2021-12-15 10:15:50|531.18|528.78|531.18|528.78|531.26|528.86|531.18|528.78|0
1639563370000|2021-12-15 10:16:10|531.26|528.86|531.36|528.96|531.36|528.96|531.26|528.86|0
1639563380000|2021-12-15 10:16:20|531.44|529.04|531.36|528.96|531.44|529.04|531.36|528.96|0
1639563410000|2021-12-15 10:16:50|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1639563420000|2021-12-15 10:17:00|531.71|529.31|531.98|529.58|531.98|529.58|531.71|529.31|0
1639563430000|2021-12-15 10:17:10|532.07|529.67|531.89|529.49|532.07|529.67|531.89|529.49|0
1639563440000|2021-12-15 10:17:20|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1639563450000|2021-12-15 10:17:30|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1639563460000|2021-12-15 10:17:40|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1639563470000|2021-12-15 10:17:50|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1639563480000|2021-12-15 10:18:00|532.42|530.02|532.51|530.11|532.51|530.11|532.42|530.02|0
1639563490000|2021-12-15 10:18:10|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1639563500000|2021-12-15 10:18:20|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1639563510000|2021-12-15 10:18:30|532.69|530.29|532.6|530.2|532.69|530.29|532.6|530.2|0
1639563520000|2021-12-15 10:18:40|532.78|530.38|532.24|529.84|532.78|530.38|532.24|529.84|0
1639563530000|2021-12-15 10:18:50|532.15|529.75|532.24|529.84|532.24|529.84|532.15|529.75|0
1639563540000|2021-12-15 10:19:00|532.42|530.02|532.69|530.29|532.69|530.29|532.42|530.02|0
1639563550000|2021-12-15 10:19:10|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1639563560000|2021-12-15 10:19:20|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1639563570000|2021-12-15 10:19:30|532.24|529.84|532.33|529.93|532.42|530.02|532.24|529.84|0
1639563580000|2021-12-15 10:19:40|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1639563600000|2021-12-15 10:20:00|532.07|529.67|532.42|530.02|532.42|530.02|532.07|529.67|0
1639563610000|2021-12-15 10:20:10|532.24|529.84|532.24|529.84|532.33|529.93|532.24|529.84|0
1639563620000|2021-12-15 10:20:20|532.33|529.93|532.07|529.67|532.33|529.93|532.07|529.67|0
1639563640000|2021-12-15 10:20:40|531.89|529.49|532.07|529.67|532.07|529.67|531.89|529.49|0
1639563650000|2021-12-15 10:20:50|531.89|529.49|531.89|529.49|531.97|529.57|531.89|529.49|0
1639563660000|2021-12-15 10:21:00|531.97|529.57|532.07|529.67|532.07|529.67|531.89|529.49|0
1639563670000|2021-12-15 10:21:10|531.89|529.49|531.71|529.31|531.89|529.49|531.71|529.31|0
1639563680000|2021-12-15 10:21:20|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1639563700000|2021-12-15 10:21:40|531.97|529.57|531.71|529.31|531.97|529.57|531.71|529.31|0
1639563710000|2021-12-15 10:21:50|531.89|529.49|531.79|529.39|531.89|529.49|531.79|529.39|0
1639563720000|2021-12-15 10:22:00|531.89|529.49|532.07|529.67|532.07|529.67|531.89|529.49|0
1639563730000|2021-12-15 10:22:10|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1639563740000|2021-12-15 10:22:20|531.97|529.57|531.97|529.57|531.97|529.57|531.97|529.57|0
1639563750000|2021-12-15 10:22:30|531.89|529.49|531.44|529.04|531.89|529.49|531.35|528.95|0
1639563760000|2021-12-15 10:22:40|531.53|529.13|531.53|529.13|531.53|529.13|531.35|528.95|0
1639563770000|2021-12-15 10:22:50|531.35|528.95|531.53|529.13|531.53|529.13|531.35|528.95|0
1639563780000|2021-12-15 10:23:00|531.44|529.04|531.44|529.04|531.44|529.04|531.44|529.04|0
1639563790000|2021-12-15 10:23:10|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1639563800000|2021-12-15 10:23:20|531.44|529.04|531.44|529.04|531.44|529.04|531.44|529.04|0
1639563810000|2021-12-15 10:23:30|531.53|529.13|531.71|529.31|531.89|529.49|531.53|529.13|0
1639563830000|2021-12-15 10:23:50|531.89|529.49|531.71|529.31|531.89|529.49|531.71|529.31|0
1639563840000|2021-12-15 10:24:00|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1639563850000|2021-12-15 10:24:10|531.71|529.31|531.89|529.49|531.89|529.49|531.71|529.31|0
1639563860000|2021-12-15 10:24:20|531.71|529.31|531.62|529.22|531.71|529.31|531.62|529.22|0
1639563870000|2021-12-15 10:24:30|531.53|529.13|531.79|529.39|531.79|529.39|531.53|529.13|0
1639563880000|2021-12-15 10:24:40|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1639563890000|2021-12-15 10:24:50|531.97|529.57|531.89|529.49|531.97|529.57|531.89|529.49|0
1639563900000|2021-12-15 10:25:00|532.06|529.66|532.33|529.93|532.33|529.93|532.06|529.66|0
1639563910000|2021-12-15 10:25:10|532.24|529.84|532.42|530.02|532.42|530.02|532.24|529.84|0
1639563920000|2021-12-15 10:25:20|532.5|530.1|532.42|530.02|532.6|530.2|532.42|530.02|0
1639563930000|2021-12-15 10:25:30|532.24|529.84|532.33|529.93|532.33|529.93|532.24|529.84|0
1639563940000|2021-12-15 10:25:40|532.24|529.84|532.24|529.84|532.42|530.02|532.24|529.84|0
1639563950000|2021-12-15 10:25:50|532.33|529.93|532.24|529.84|532.33|529.93|532.24|529.84|0
1639563960000|2021-12-15 10:26:00|532.33|529.93|532.42|530.02|532.42|530.02|532.33|529.93|0
1639563970000|2021-12-15 10:26:10|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1639563980000|2021-12-15 10:26:20|532.42|530.02|532.42|530.02|532.5|530.1|532.42|530.02|0
1639564000000|2021-12-15 10:26:40|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1639564010000|2021-12-15 10:26:50|532.42|530.02|532.33|529.93|532.42|530.02|532.33|529.93|0
1639564020000|2021-12-15 10:27:00|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1639564030000|2021-12-15 10:27:10|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1639564040000|2021-12-15 10:27:20|531.97|529.57|531.97|529.57|531.97|529.57|531.97|529.57|0
1639564050000|2021-12-15 10:27:30|532.06|529.66|532.15|529.75|532.15|529.75|532.06|529.66|0
1639564060000|2021-12-15 10:27:40|532.24|529.84|532.15|529.75|532.24|529.84|532.15|529.75|0
1639564070000|2021-12-15 10:27:50|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1639564080000|2021-12-15 10:28:00|532.24|529.84|532.24|529.84|532.42|530.02|532.24|529.84|0
1639564090000|2021-12-15 10:28:10|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1639564120000|2021-12-15 10:28:40|532.6|530.2|532.6|530.2|532.6|530.2|532.42|530.02|0
1639564130000|2021-12-15 10:28:50|532.24|529.84|532.42|530.02|532.42|530.02|532.24|529.84|0
1639564140000|2021-12-15 10:29:00|532.6|530.2|532.95|530.55|532.95|530.55|532.6|530.2|0
1639564150000|2021-12-15 10:29:10|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1639564160000|2021-12-15 10:29:20|532.86|530.46|532.86|530.46|532.86|530.46|532.86|530.46|0
1639564170000|2021-12-15 10:29:30|532.95|530.55|532.95|530.55|533.13|530.73|532.95|530.55|0
1639564180000|2021-12-15 10:29:40|533.04|530.64|533.13|530.73|533.13|530.73|532.95|530.55|0
1639564190000|2021-12-15 10:29:50|533.31|530.91|533.31|530.91|533.31|530.91|533.13|530.73|0
1639564200000|2021-12-15 10:30:00|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1639564220000|2021-12-15 10:30:20|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1639564230000|2021-12-15 10:30:30|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1639564240000|2021-12-15 10:30:40|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1639564250000|2021-12-15 10:30:50|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1639564260000|2021-12-15 10:31:00|533.57|531.17|533.66|531.26|533.66|531.26|533.57|531.17|0
1639564270000|2021-12-15 10:31:10|533.48|531.08|533.31|530.91|533.48|531.08|533.31|530.91|0
1639564280000|2021-12-15 10:31:20|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1639564290000|2021-12-15 10:31:30|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1639564300000|2021-12-15 10:31:40|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1639564310000|2021-12-15 10:31:50|533.48|531.08|533.31|530.91|533.48|531.08|533.31|530.91|0
1639564320000|2021-12-15 10:32:00|533.48|531.08|533.57|531.17|533.66|531.26|533.48|531.08|0
1639564330000|2021-12-15 10:32:10|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1639564340000|2021-12-15 10:32:20|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1639564350000|2021-12-15 10:32:30|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1639564360000|2021-12-15 10:32:40|533.84|531.44|534.02|531.62|534.02|531.62|533.84|531.44|0
1639564370000|2021-12-15 10:32:50|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1639564380000|2021-12-15 10:33:00|533.93|531.53|534.02|531.62|534.02|531.62|533.93|531.53|0
1639564390000|2021-12-15 10:33:10|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1639564400000|2021-12-15 10:33:20|533.66|531.26|533.48|531.08|533.66|531.26|533.48|531.08|0
1639564410000|2021-12-15 10:33:30|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1639564440000|2021-12-15 10:34:00|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1639564450000|2021-12-15 10:34:10|533.13|530.73|533.03|530.63|533.13|530.73|533.03|530.63|0
1639564460000|2021-12-15 10:34:20|532.95|530.55|532.59|530.19|532.95|530.55|532.59|530.19|0
1639564470000|2021-12-15 10:34:30|532.77|530.37|532.59|530.19|532.77|530.37|532.59|530.19|0
1639564480000|2021-12-15 10:34:40|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1639564490000|2021-12-15 10:34:50|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1639564500000|2021-12-15 10:35:00|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1639564510000|2021-12-15 10:35:10|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1639564520000|2021-12-15 10:35:20|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1639564570000|2021-12-15 10:36:10|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1639564580000|2021-12-15 10:36:20|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1639564590000|2021-12-15 10:36:30|532.77|530.37|532.77|530.37|532.77|530.37|532.59|530.19|0
1639564600000|2021-12-15 10:36:40|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1639564620000|2021-12-15 10:37:00|532.77|530.37|532.77|530.37|532.85|530.45|532.77|530.37|0
1639564630000|2021-12-15 10:37:10|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1639564650000|2021-12-15 10:37:30|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1639564680000|2021-12-15 10:38:00|532.77|530.37|532.41|530.01|532.77|530.37|532.41|530.01|0
1639564690000|2021-12-15 10:38:10|532.59|530.19|532.5|530.1|532.59|530.19|532.5|530.1|0
1639564700000|2021-12-15 10:38:20|532.59|530.19|532.68|530.28|532.68|530.28|532.59|530.19|0
1639564710000|2021-12-15 10:38:30|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1639564720000|2021-12-15 10:38:40|532.5|530.1|532.85|530.45|532.85|530.45|532.41|530.01|0
1639564730000|2021-12-15 10:38:50|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1639564740000|2021-12-15 10:39:00|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639564760000|2021-12-15 10:39:20|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1639564770000|2021-12-15 10:39:30|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639564780000|2021-12-15 10:39:40|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1639564790000|2021-12-15 10:39:50|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1639564800000|2021-12-15 10:40:00|532.85|530.45|532.59|530.19|532.85|530.45|532.59|530.19|0
1639564810000|2021-12-15 10:40:10|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1639564820000|2021-12-15 10:40:20|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1639564830000|2021-12-15 10:40:30|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1639564840000|2021-12-15 10:40:40|532.85|530.45|532.77|530.37|532.85|530.45|532.77|530.37|0
1639564850000|2021-12-15 10:40:50|532.95|530.55|532.95|530.55|532.95|530.55|532.77|530.37|0
1639564860000|2021-12-15 10:41:00|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639564890000|2021-12-15 10:41:30|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1639564900000|2021-12-15 10:41:40|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639564910000|2021-12-15 10:41:50|533.03|530.63|532.94|530.54|533.12|530.72|532.94|530.54|0
1639564920000|2021-12-15 10:42:00|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639564940000|2021-12-15 10:42:20|533.03|530.63|533.12|530.72|533.12|530.72|533.03|530.63|0
1639564960000|2021-12-15 10:42:40|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1639564970000|2021-12-15 10:42:50|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639564980000|2021-12-15 10:43:00|532.94|530.54|533.12|530.72|533.12|530.72|532.94|530.54|0
1639564990000|2021-12-15 10:43:10|532.94|530.54|533.12|530.72|533.12|530.72|532.94|530.54|0
1639565010000|2021-12-15 10:43:30|533.21|530.81|533.3|530.9|533.3|530.9|533.21|530.81|0
1639565020000|2021-12-15 10:43:40|533.21|530.81|533.66|531.26|533.66|531.26|533.21|530.81|0
1639565030000|2021-12-15 10:43:50|533.83|531.43|533.66|531.26|533.83|531.43|533.66|531.26|0
1639565040000|2021-12-15 10:44:00|533.74|531.34|533.66|531.26|533.74|531.34|533.66|531.26|0
1639565050000|2021-12-15 10:44:10|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1639565060000|2021-12-15 10:44:20|533.56|531.16|533.48|531.08|533.56|531.16|533.48|531.08|0
1639565070000|2021-12-15 10:44:30|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1639565100000|2021-12-15 10:45:00|533.3|530.9|533.12|530.72|533.3|530.9|533.12|530.72|0
1639565110000|2021-12-15 10:45:10|533.21|530.81|533.48|531.08|533.48|531.08|533.21|530.81|0
1639565120000|2021-12-15 10:45:20|533.3|530.9|533.66|531.26|533.66|531.26|533.3|530.9|0
1639565140000|2021-12-15 10:45:40|533.74|531.34|533.83|531.43|533.83|531.43|533.74|531.34|0
1639565160000|2021-12-15 10:46:00|533.74|531.34|533.83|531.43|533.83|531.43|533.65|531.25|0
1639565200000|2021-12-15 10:46:40|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1639565210000|2021-12-15 10:46:50|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1639565220000|2021-12-15 10:47:00|533.38|530.98|533.3|530.9|533.38|530.98|533.3|530.9|0
1639565230000|2021-12-15 10:47:10|533.38|530.98|533.3|530.9|533.38|530.98|533.3|530.9|0
1639565240000|2021-12-15 10:47:20|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1639565250000|2021-12-15 10:47:30|533.3|530.9|532.94|530.54|533.3|530.9|532.85|530.45|0
1639565260000|2021-12-15 10:47:40|532.76|530.36|532.85|530.45|532.85|530.45|532.76|530.36|0
1639565270000|2021-12-15 10:47:50|532.76|530.36|532.76|530.36|532.76|530.36|532.76|530.36|0
1639565290000|2021-12-15 10:48:10|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1639565300000|2021-12-15 10:48:20|532.76|530.36|532.76|530.36|532.85|530.45|532.76|530.36|0
1639565310000|2021-12-15 10:48:30|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1639565320000|2021-12-15 10:48:40|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1639565340000|2021-12-15 10:49:00|533.2|530.8|533.48|531.08|533.48|531.08|533.2|530.8|0
1639565350000|2021-12-15 10:49:10|533.65|531.25|533.48|531.08|533.65|531.25|533.48|531.08|0
1639565360000|2021-12-15 10:49:20|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1639565370000|2021-12-15 10:49:30|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639565380000|2021-12-15 10:49:40|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1639565390000|2021-12-15 10:49:50|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1639565400000|2021-12-15 10:50:00|532.94|530.54|533.12|530.72|533.12|530.72|532.94|530.54|0
1639565410000|2021-12-15 10:50:10|532.94|530.54|532.76|530.36|532.94|530.54|532.76|530.36|0
1639565420000|2021-12-15 10:50:20|532.58|530.18|532.58|530.18|532.76|530.36|532.58|530.18|0
1639565430000|2021-12-15 10:50:30|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1639565440000|2021-12-15 10:50:40|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639565460000|2021-12-15 10:51:00|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1639565470000|2021-12-15 10:51:10|533.3|530.9|533.3|530.9|533.3|530.9|533.2|530.8|0
1639565490000|2021-12-15 10:51:30|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1639565500000|2021-12-15 10:51:40|533.3|530.9|533.47|531.07|533.47|531.07|533.3|530.9|0
1639565510000|2021-12-15 10:51:50|533.38|530.98|533.3|530.9|533.38|530.98|533.3|530.9|0
1639565520000|2021-12-15 10:52:00|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1639565560000|2021-12-15 10:52:40|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1639565570000|2021-12-15 10:52:50|533.38|530.98|533.47|531.07|533.47|531.07|533.38|530.98|0
1639565580000|2021-12-15 10:53:00|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1639565590000|2021-12-15 10:53:10|533.12|530.72|533.47|531.07|533.47|531.07|533.12|530.72|0
1639565610000|2021-12-15 10:53:30|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1639565640000|2021-12-15 10:54:00|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1639565650000|2021-12-15 10:54:10|533.29|530.89|533.12|530.72|533.29|530.89|533.12|530.72|0
1639565660000|2021-12-15 10:54:20|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1639565680000|2021-12-15 10:54:40|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1639565690000|2021-12-15 10:54:50|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1639565700000|2021-12-15 10:55:00|533.38|530.98|533.29|530.89|533.38|530.98|533.29|530.89|0
1639565720000|2021-12-15 10:55:20|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1639565730000|2021-12-15 10:55:30|533.29|530.89|533.12|530.72|533.29|530.89|533.12|530.72|0
1639565740000|2021-12-15 10:55:40|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1639565770000|2021-12-15 10:56:10|533.2|530.8|533.12|530.72|533.29|530.89|533.12|530.72|0
1639565780000|2021-12-15 10:56:20|533.2|530.8|533.12|530.72|533.2|530.8|533.12|530.72|0
1639565790000|2021-12-15 10:56:30|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1639565820000|2021-12-15 10:57:00|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1639565830000|2021-12-15 10:57:10|532.94|530.54|532.76|530.36|532.94|530.54|532.76|530.36|0
1639565860000|2021-12-15 10:57:40|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1639565870000|2021-12-15 10:57:50|532.76|530.36|532.58|530.18|532.76|530.36|532.58|530.18|0
1639565880000|2021-12-15 10:58:00|532.76|530.36|532.76|530.36|532.76|530.36|532.76|530.36|0
1639565890000|2021-12-15 10:58:10|532.58|530.18|532.4|530|532.58|530.18|532.22|529.82|0
1639565900000|2021-12-15 10:58:20|532.22|529.82|533.11|530.71|533.11|530.71|532.22|529.82|0
1639565910000|2021-12-15 10:58:30|533.65|531.25|533.83|531.43|533.83|531.43|533.65|531.25|0
1639565920000|2021-12-15 10:58:40|534|531.6|534|531.6|534|531.6|534|531.6|0
1639565930000|2021-12-15 10:58:50|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1639565940000|2021-12-15 10:59:00|534.36|531.96|534.36|531.96|534.36|531.96|534.36|531.96|0
1639565950000|2021-12-15 10:59:10|534.18|531.78|534.36|531.96|534.36|531.96|534.18|531.78|0
1639565960000|2021-12-15 10:59:20|534.54|532.14|534.54|532.14|534.54|532.14|534.54|532.14|0
1639565970000|2021-12-15 10:59:30|534.72|532.32|534.8|532.4|534.8|532.4|534.72|532.32|0
1639565980000|2021-12-15 10:59:40|534.9|532.5|534.9|532.5|534.9|532.5|534.72|532.32|0
1639565990000|2021-12-15 10:59:50|535.07|532.67|534.9|532.5|535.07|532.67|534.9|532.5|0
1639566000000|2021-12-15 11:00:00|535.07|532.67|534.9|532.5|535.07|532.67|534.9|532.5|0
1639566010000|2021-12-15 11:00:10|534.72|532.32|534.9|532.5|534.9|532.5|534.72|532.32|0
1639566020000|2021-12-15 11:00:20|535.25|532.85|535.25|532.85|535.25|532.85|535.16|532.76|0
1639566060000|2021-12-15 11:01:00|535.07|532.67|534.89|532.49|535.07|532.67|534.89|532.49|0
1639566070000|2021-12-15 11:01:10|534.98|532.58|535.07|532.67|535.07|532.67|534.89|532.49|0
1639566080000|2021-12-15 11:01:20|534.98|532.58|534.89|532.49|534.98|532.58|534.89|532.49|0
1639566100000|2021-12-15 11:01:40|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1639566110000|2021-12-15 11:01:50|534.54|532.14|534.72|532.32|534.72|532.32|534.54|532.14|0
1639566130000|2021-12-15 11:02:10|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1639566140000|2021-12-15 11:02:20|534.72|532.32|534.72|532.32|534.72|532.32|534.54|532.14|0
1639566160000|2021-12-15 11:02:40|534.54|532.14|534.54|532.14|534.54|532.14|534.54|532.14|0
1639566180000|2021-12-15 11:03:00|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1639566190000|2021-12-15 11:03:10|534|531.6|534|531.6|534|531.6|534|531.6|0
1639566210000|2021-12-15 11:03:30|533.82|531.42|533.65|531.25|533.82|531.42|533.65|531.25|0
1639566220000|2021-12-15 11:03:40|533.82|531.42|533.65|531.25|533.82|531.42|533.65|531.25|0
1639566230000|2021-12-15 11:03:50|533.55|531.15|533.65|531.25|533.65|531.25|533.55|531.15|0
1639566250000|2021-12-15 11:04:10|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1639566260000|2021-12-15 11:04:20|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1639566270000|2021-12-15 11:04:30|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1639566280000|2021-12-15 11:04:40|533.2|530.8|533.29|530.89|533.29|530.89|533.11|530.71|0
1639566300000|2021-12-15 11:05:00|533.37|530.97|533.47|531.07|533.47|531.07|533.37|530.97|0
1639566310000|2021-12-15 11:05:10|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1639566330000|2021-12-15 11:05:30|533.55|531.15|533.47|531.07|533.55|531.15|533.47|531.07|0
1639566350000|2021-12-15 11:05:50|533.91|531.51|533.82|531.42|533.91|531.51|533.82|531.42|0
1639566360000|2021-12-15 11:06:00|534|531.6|533.82|531.42|534|531.6|533.82|531.42|0
1639566370000|2021-12-15 11:06:10|533.64|531.24|533.64|531.24|533.64|531.24|533.64|531.24|0
1639566380000|2021-12-15 11:06:20|533.55|531.15|533.47|531.07|533.55|531.15|533.47|531.07|0
1639566390000|2021-12-15 11:06:30|533.37|530.97|533.47|531.07|533.47|531.07|533.29|530.89|0
1639566400000|2021-12-15 11:06:40|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1639566410000|2021-12-15 11:06:50|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1639566420000|2021-12-15 11:07:00|533.47|531.07|533.37|530.97|533.47|531.07|533.37|530.97|0
1639566430000|2021-12-15 11:07:10|533.47|531.07|533.29|530.89|533.47|531.07|533.29|530.89|0
1639566440000|2021-12-15 11:07:20|533.47|531.07|533.29|530.89|533.47|531.07|533.29|530.89|0
1639566450000|2021-12-15 11:07:30|533.47|531.07|533.29|530.89|533.47|531.07|533.29|530.89|0
1639566460000|2021-12-15 11:07:40|533.11|530.71|533.29|530.89|533.29|530.89|533.11|530.71|0
1639566470000|2021-12-15 11:07:50|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1639566480000|2021-12-15 11:08:00|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1639566490000|2021-12-15 11:08:10|532.93|530.53|533.11|530.71|533.11|530.71|532.93|530.53|0
1639566500000|2021-12-15 11:08:20|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1639566510000|2021-12-15 11:08:30|533.46|531.06|533.46|531.06|533.46|531.06|533.46|531.06|0
1639566530000|2021-12-15 11:08:50|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1639566540000|2021-12-15 11:09:00|533.64|531.24|533.37|530.97|533.64|531.24|533.37|530.97|0
1639566550000|2021-12-15 11:09:10|533.46|531.06|533.29|530.89|533.46|531.06|533.29|530.89|0
1639566560000|2021-12-15 11:09:20|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1639566570000|2021-12-15 11:09:30|532.75|530.35|532.84|530.44|532.84|530.44|532.75|530.35|0
1639566580000|2021-12-15 11:09:40|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1639566630000|2021-12-15 11:10:30|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1639566650000|2021-12-15 11:10:50|532.93|530.53|532.75|530.35|532.93|530.53|532.75|530.35|0
1639566660000|2021-12-15 11:11:00|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1639566690000|2021-12-15 11:11:30|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1639566700000|2021-12-15 11:11:40|532.93|530.53|532.57|530.17|532.93|530.53|532.57|530.17|0
1639566710000|2021-12-15 11:11:50|532.75|530.35|532.75|530.35|532.75|530.35|532.57|530.17|0
1639566730000|2021-12-15 11:12:10|532.84|530.44|532.93|530.53|532.93|530.53|532.84|530.44|0
1639566760000|2021-12-15 11:12:40|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1639566770000|2021-12-15 11:12:50|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1639566780000|2021-12-15 11:13:00|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1639566800000|2021-12-15 11:13:20|531.86|529.46|532.04|529.64|532.04|529.64|531.86|529.46|0
1639566810000|2021-12-15 11:13:30|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1639566820000|2021-12-15 11:13:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1639566830000|2021-12-15 11:13:50|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1639566840000|2021-12-15 11:14:00|532.04|529.64|531.68|529.28|532.12|529.72|531.68|529.28|0
1639566850000|2021-12-15 11:14:10|531.86|529.46|531.86|529.46|531.86|529.46|531.68|529.28|0
1639566860000|2021-12-15 11:14:20|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1639566870000|2021-12-15 11:14:30|532.04|529.64|531.86|529.46|532.04|529.64|531.86|529.46|0
1639566880000|2021-12-15 11:14:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1639566910000|2021-12-15 11:15:10|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1639566920000|2021-12-15 11:15:20|532.04|529.64|532.04|529.64|532.22|529.82|532.04|529.64|0
1639566930000|2021-12-15 11:15:30|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1639566950000|2021-12-15 11:15:50|532.21|529.81|532.39|529.99|532.39|529.99|532.21|529.81|0
1639566960000|2021-12-15 11:16:00|532.3|529.9|532.57|530.17|532.57|530.17|532.3|529.9|0
1639566970000|2021-12-15 11:16:10|532.48|530.08|532.39|529.99|532.57|530.17|532.39|529.99|0
1639566980000|2021-12-15 11:16:20|532.57|530.17|532.57|530.17|532.75|530.35|532.57|530.17|0
1639567010000|2021-12-15 11:16:50|532.39|529.99|532.75|530.35|532.75|530.35|532.39|529.99|0
1639567020000|2021-12-15 11:17:00|532.57|530.17|532.75|530.35|532.75|530.35|532.57|530.17|0
1639567030000|2021-12-15 11:17:10|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1639567050000|2021-12-15 11:17:30|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1639567060000|2021-12-15 11:17:40|532.04|529.64|531.86|529.46|532.04|529.64|531.86|529.46|0
1639567070000|2021-12-15 11:17:50|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1639567080000|2021-12-15 11:18:00|531.68|529.28|531.86|529.46|532.04|529.64|531.68|529.28|0
1639567090000|2021-12-15 11:18:10|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1639567130000|2021-12-15 11:18:50|531.94|529.54|531.86|529.46|531.94|529.54|531.86|529.46|0
1639567140000|2021-12-15 11:19:00|531.94|529.54|532.04|529.64|532.04|529.64|531.94|529.54|0
1639567150000|2021-12-15 11:19:10|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1639567190000|2021-12-15 11:19:50|531.68|529.28|531.68|529.28|531.86|529.46|531.68|529.28|0
1639567200000|2021-12-15 11:20:00|531.76|529.36|531.68|529.28|531.76|529.36|531.68|529.28|0
1639567210000|2021-12-15 11:20:10|531.59|529.19|531.5|529.1|531.68|529.28|531.5|529.1|0
1639567220000|2021-12-15 11:20:20|531.41|529.01|531.32|528.92|531.41|529.01|531.32|528.92|0
1639567230000|2021-12-15 11:20:30|531.5|529.1|530.61|528.21|531.5|529.1|530.61|528.21|0
1639567240000|2021-12-15 11:20:40|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1639567250000|2021-12-15 11:20:50|529.9|527.5|529.81|527.41|529.9|527.5|529.81|527.41|0
1639567260000|2021-12-15 11:21:00|529.72|527.32|529.9|527.5|529.99|527.59|529.72|527.32|0
1639567270000|2021-12-15 11:21:10|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1639567280000|2021-12-15 11:21:20|529.63|527.23|529.72|527.32|529.72|527.32|529.55|527.15|0
1639567290000|2021-12-15 11:21:30|529.55|527.15|529.55|527.15|529.55|527.15|529.55|527.15|0
1639567310000|2021-12-15 11:21:50|529.63|527.23|529.55|527.15|529.72|527.32|529.55|527.15|0
1639567320000|2021-12-15 11:22:00|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1639567330000|2021-12-15 11:22:10|529.01|526.61|528.83|526.43|529.01|526.61|528.66|526.26|0
1639567340000|2021-12-15 11:22:20|529.01|526.61|529.37|526.97|529.37|526.97|529.01|526.61|0
1639567350000|2021-12-15 11:22:30|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1639567360000|2021-12-15 11:22:40|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1639567370000|2021-12-15 11:22:50|529.72|527.32|529.9|527.5|529.9|527.5|529.72|527.32|0
1639567380000|2021-12-15 11:23:00|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1639567390000|2021-12-15 11:23:10|530.26|527.86|530.25|527.85|530.26|527.86|530.25|527.85|0
1639567400000|2021-12-15 11:23:20|529.9|527.5|529.9|527.5|529.98|527.58|529.9|527.5|0
1639567410000|2021-12-15 11:23:30|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1639567420000|2021-12-15 11:23:40|529.9|527.5|530.08|527.68|530.08|527.68|529.9|527.5|0
1639567430000|2021-12-15 11:23:50|530.25|527.85|530.25|527.85|530.25|527.85|530.08|527.68|0
1639567440000|2021-12-15 11:24:00|530.08|527.68|530.25|527.85|530.25|527.85|530.08|527.68|0
1639567460000|2021-12-15 11:24:20|530.43|528.03|530.43|528.03|530.43|528.03|530.43|528.03|0
1639567470000|2021-12-15 11:24:30|530.25|527.85|530.43|528.03|530.43|528.03|530.25|527.85|0
1639567490000|2021-12-15 11:24:50|530.61|528.21|530.61|528.21|530.61|528.21|530.61|528.21|0
1639567500000|2021-12-15 11:25:00|530.79|528.39|530.61|528.21|530.79|528.39|530.61|528.21|0
1639567510000|2021-12-15 11:25:10|530.69|528.29|530.79|528.39|530.79|528.39|530.69|528.29|0
1639567520000|2021-12-15 11:25:20|530.61|528.21|530.69|528.29|530.69|528.29|530.61|528.21|0
1639567530000|2021-12-15 11:25:30|530.61|528.21|530.79|528.39|530.79|528.39|530.61|528.21|0
1639567550000|2021-12-15 11:25:50|531.14|528.74|531.14|528.74|531.14|528.74|531.14|528.74|0
1639567560000|2021-12-15 11:26:00|530.96|528.56|531.14|528.74|531.14|528.74|530.96|528.56|0
1639567600000|2021-12-15 11:26:40|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1639567620000|2021-12-15 11:27:00|531.14|528.74|531.05|528.65|531.14|528.74|530.96|528.56|0
1639567630000|2021-12-15 11:27:10|531.14|528.74|531.14|528.74|531.14|528.74|531.05|528.65|0
1639567640000|2021-12-15 11:27:20|530.96|528.56|530.96|528.56|530.96|528.56|530.79|528.39|0
1639567650000|2021-12-15 11:27:30|530.79|528.39|530.96|528.56|530.96|528.56|530.79|528.39|0
1639567680000|2021-12-15 11:28:00|530.79|528.39|530.79|528.39|530.79|528.39|530.79|528.39|0
1639567690000|2021-12-15 11:28:10|530.96|528.56|531.14|528.74|531.14|528.74|530.96|528.56|0
1639567700000|2021-12-15 11:28:20|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1639567710000|2021-12-15 11:28:30|531.14|528.74|531.32|528.92|531.32|528.92|531.14|528.74|0
1639567720000|2021-12-15 11:28:40|531.5|529.1|531.14|528.74|531.5|529.1|531.14|528.74|0
1639567730000|2021-12-15 11:28:50|530.96|528.56|531.05|528.65|531.05|528.65|530.96|528.56|0
1639567740000|2021-12-15 11:29:00|531.14|528.74|531.05|528.65|531.14|528.74|531.05|528.65|0
1639567750000|2021-12-15 11:29:10|531.14|528.74|530.96|528.56|531.14|528.74|530.96|528.56|0
1639567760000|2021-12-15 11:29:20|531.14|528.74|531.14|528.74|531.14|528.74|531.14|528.74|0
1639567770000|2021-12-15 11:29:30|531.32|528.92|531.32|528.92|531.32|528.92|531.23|528.83|0
1639567780000|2021-12-15 11:29:40|531.5|529.1|531.14|528.74|531.5|529.1|531.14|528.74|0
1639567790000|2021-12-15 11:29:50|531.4|529|531.14|528.74|531.4|529|531.14|528.74|0
1639567810000|2021-12-15 11:30:10|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1639567820000|2021-12-15 11:30:20|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1639567830000|2021-12-15 11:30:30|529.54|527.14|529.72|527.32|529.72|527.32|529.54|527.14|0
1639567840000|2021-12-15 11:30:40|529.01|526.61|529.01|526.61|529.01|526.61|528.83|526.43|0
1639567850000|2021-12-15 11:30:50|529.36|526.96|529.27|526.87|529.36|526.96|529.19|526.79|0
1639567860000|2021-12-15 11:31:00|529.36|526.96|529.72|527.32|529.72|527.32|529.36|526.96|0
1639567880000|2021-12-15 11:31:20|529.9|527.5|530.07|527.67|530.07|527.67|529.9|527.5|0
1639567890000|2021-12-15 11:31:30|530.25|527.85|530.07|527.67|530.25|527.85|530.07|527.67|0
1639567910000|2021-12-15 11:31:50|530.16|527.76|530.16|527.76|530.16|527.76|530.16|527.76|0
1639567920000|2021-12-15 11:32:00|530.25|527.85|530.25|527.85|530.25|527.85|530.16|527.76|0
1639567930000|2021-12-15 11:32:10|530.16|527.76|530.07|527.67|530.16|527.76|530.07|527.67|0
1639567940000|2021-12-15 11:32:20|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1639567950000|2021-12-15 11:32:30|529.98|527.58|530.07|527.67|530.07|527.67|529.98|527.58|0
1639567960000|2021-12-15 11:32:40|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1639567970000|2021-12-15 11:32:50|529.72|527.32|528.83|526.43|529.72|527.32|528.83|526.43|0
1639567980000|2021-12-15 11:33:00|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1639567990000|2021-12-15 11:33:10|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1639568010000|2021-12-15 11:33:30|529.27|526.87|529.54|527.14|529.54|527.14|529.01|526.61|0
1639568030000|2021-12-15 11:33:50|529.45|527.05|529.54|527.14|529.54|527.14|529.45|527.05|0
1639568040000|2021-12-15 11:34:00|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1639568050000|2021-12-15 11:34:10|529.27|526.87|529.18|526.78|529.27|526.87|529.18|526.78|0
1639568060000|2021-12-15 11:34:20|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1639568070000|2021-12-15 11:34:30|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1639568080000|2021-12-15 11:34:40|529.09|526.69|529.01|526.61|529.09|526.69|529.01|526.61|0
1639568100000|2021-12-15 11:35:00|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1639568110000|2021-12-15 11:35:10|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1639568120000|2021-12-15 11:35:20|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1639568130000|2021-12-15 11:35:30|529.01|526.61|528.83|526.43|529.01|526.61|528.83|526.43|0
1639568140000|2021-12-15 11:35:40|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1639568150000|2021-12-15 11:35:50|528.91|526.51|529.01|526.61|529.01|526.61|528.83|526.43|0
1639568160000|2021-12-15 11:36:00|528.83|526.43|528.83|526.43|528.83|526.43|528.74|526.34|0
1639568170000|2021-12-15 11:36:10|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1639568180000|2021-12-15 11:36:20|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1639568190000|2021-12-15 11:36:30|529|526.6|529.36|526.96|529.36|526.96|529|526.6|0
1639568220000|2021-12-15 11:37:00|529.18|526.78|529.54|527.14|529.54|527.14|529.18|526.78|0
1639568230000|2021-12-15 11:37:10|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1639568240000|2021-12-15 11:37:20|529.09|526.69|529.18|526.78|529.18|526.78|529|526.6|0
1639568250000|2021-12-15 11:37:30|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1639568260000|2021-12-15 11:37:40|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1639568280000|2021-12-15 11:38:00|529.27|526.87|529.27|526.87|529.36|526.96|529.27|526.87|0
1639568290000|2021-12-15 11:38:10|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1639568310000|2021-12-15 11:38:30|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1639568330000|2021-12-15 11:38:50|529.98|527.58|529.89|527.49|529.98|527.58|529.89|527.49|0
1639568350000|2021-12-15 11:39:10|529.98|527.58|529.98|527.58|529.98|527.58|529.98|527.58|0
1639568360000|2021-12-15 11:39:20|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1639568370000|2021-12-15 11:39:30|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1639568380000|2021-12-15 11:39:40|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1639568400000|2021-12-15 11:40:00|529.98|527.58|529.98|527.58|529.98|527.58|529.98|527.58|0
1639568410000|2021-12-15 11:40:10|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1639568420000|2021-12-15 11:40:20|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1639568430000|2021-12-15 11:40:30|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1639568440000|2021-12-15 11:40:40|530.25|527.85|530.15|527.75|530.25|527.85|530.15|527.75|0
1639568450000|2021-12-15 11:40:50|530.25|527.85|530.07|527.67|530.25|527.85|530.07|527.67|0
1639568460000|2021-12-15 11:41:00|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1639568470000|2021-12-15 11:41:10|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1639568480000|2021-12-15 11:41:20|530.07|527.67|530.25|527.85|530.25|527.85|530.07|527.67|0
1639568500000|2021-12-15 11:41:40|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1639568530000|2021-12-15 11:42:10|530.6|528.2|530.42|528.02|530.6|528.2|530.42|528.02|0
1639568540000|2021-12-15 11:42:20|530.6|528.2|530.6|528.2|530.6|528.2|530.6|528.2|0
1639568560000|2021-12-15 11:42:40|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1639568570000|2021-12-15 11:42:50|530.6|528.2|530.78|528.38|530.78|528.38|530.6|528.2|0
1639568580000|2021-12-15 11:43:00|530.69|528.29|530.96|528.56|530.96|528.56|530.69|528.29|0
1639568590000|2021-12-15 11:43:10|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1639568650000|2021-12-15 11:44:10|530.42|528.02|530.42|528.02|530.6|528.2|530.42|528.02|0
1639568660000|2021-12-15 11:44:20|530.51|528.11|530.6|528.2|530.6|528.2|530.51|528.11|0
1639568670000|2021-12-15 11:44:30|530.42|528.02|530.6|528.2|530.6|528.2|530.42|528.02|0
1639568690000|2021-12-15 11:44:50|530.51|528.11|530.42|528.02|530.51|528.11|530.42|528.02|0
1639568700000|2021-12-15 11:45:00|530.24|527.84|530.42|528.02|530.42|528.02|530.07|527.67|0
1639568710000|2021-12-15 11:45:10|530.6|528.2|530.6|528.2|530.6|528.2|530.6|528.2|0
1639568720000|2021-12-15 11:45:20|530.42|528.02|530.6|528.2|530.6|528.2|530.42|528.02|0
1639568730000|2021-12-15 11:45:30|530.42|528.02|530.6|528.2|530.6|528.2|530.42|528.02|0
1639568770000|2021-12-15 11:46:10|530.51|528.11|530.42|528.02|530.51|528.11|530.42|528.02|0
1639568790000|2021-12-15 11:46:30|530.6|528.2|530.6|528.2|530.6|528.2|530.6|528.2|0
1639568800000|2021-12-15 11:46:40|530.51|528.11|530.42|528.02|530.51|528.11|530.42|528.02|0
1639568810000|2021-12-15 11:46:50|530.6|528.2|530.6|528.2|530.6|528.2|530.6|528.2|0
1639568820000|2021-12-15 11:47:00|530.42|528.02|530.6|528.2|530.6|528.2|530.42|528.02|0
1639568830000|2021-12-15 11:47:10|530.51|528.11|530.6|528.2|530.6|528.2|530.51|528.11|0
1639568840000|2021-12-15 11:47:20|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1639568850000|2021-12-15 11:47:30|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1639568860000|2021-12-15 11:47:40|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1639568870000|2021-12-15 11:47:50|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1639568900000|2021-12-15 11:48:20|530.42|528.02|530.06|527.66|530.42|528.02|530.06|527.66|0
1639568910000|2021-12-15 11:48:30|530.24|527.84|530.24|527.84|530.33|527.93|530.24|527.84|0
1639568920000|2021-12-15 11:48:40|530.33|527.93|530.6|528.2|530.6|528.2|530.33|527.93|0
1639568950000|2021-12-15 11:49:10|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1639568970000|2021-12-15 11:49:30|530.6|528.2|530.77|528.37|530.77|528.37|530.6|528.2|0
1639568980000|2021-12-15 11:49:40|530.95|528.55|531.22|528.82|531.22|528.82|530.95|528.55|0
1639568990000|2021-12-15 11:49:50|531.13|528.73|531.21|528.81|531.31|528.91|531.13|528.73|0
1639569000000|2021-12-15 11:50:00|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1639569020000|2021-12-15 11:50:20|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1639569030000|2021-12-15 11:50:30|531.13|528.73|530.95|528.55|531.13|528.73|530.95|528.55|0
1639569040000|2021-12-15 11:50:40|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1639569050000|2021-12-15 11:50:50|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1639569060000|2021-12-15 11:51:00|531.21|528.81|531.31|528.91|531.31|528.91|531.13|528.73|0
1639569080000|2021-12-15 11:51:20|531.21|528.81|531.31|528.91|531.31|528.91|531.13|528.73|0
1639569090000|2021-12-15 11:51:30|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569100000|2021-12-15 11:51:40|531.57|529.17|531.31|528.91|531.57|529.17|531.31|528.91|0
1639569120000|2021-12-15 11:52:00|531.48|529.08|531.48|529.08|531.48|529.08|531.31|528.91|0
1639569130000|2021-12-15 11:52:10|531.66|529.26|531.93|529.53|531.93|529.53|531.66|529.26|0
1639569140000|2021-12-15 11:52:20|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1639569160000|2021-12-15 11:52:40|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1639569170000|2021-12-15 11:52:50|531.57|529.17|531.66|529.26|531.66|529.26|531.57|529.17|0
1639569180000|2021-12-15 11:53:00|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569190000|2021-12-15 11:53:10|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1639569210000|2021-12-15 11:53:30|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1639569220000|2021-12-15 11:53:40|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1639569230000|2021-12-15 11:53:50|531.57|529.17|531.66|529.26|531.66|529.26|531.57|529.17|0
1639569240000|2021-12-15 11:54:00|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569250000|2021-12-15 11:54:10|531.31|528.91|531.48|529.08|531.48|529.08|531.31|528.91|0
1639569280000|2021-12-15 11:54:40|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1639569290000|2021-12-15 11:54:50|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1639569300000|2021-12-15 11:55:00|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569310000|2021-12-15 11:55:10|531.3|528.9|531.48|529.08|531.48|529.08|531.3|528.9|0
1639569320000|2021-12-15 11:55:20|531.3|528.9|531.13|528.73|531.3|528.9|531.13|528.73|0
1639569340000|2021-12-15 11:55:40|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569350000|2021-12-15 11:55:50|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1639569360000|2021-12-15 11:56:00|531.39|528.99|531.48|529.08|531.48|529.08|531.3|528.9|0
1639569370000|2021-12-15 11:56:10|531.3|528.9|531.39|528.99|531.39|528.99|531.3|528.9|0
1639569380000|2021-12-15 11:56:20|531.3|528.9|531.66|529.26|531.66|529.26|531.3|528.9|0
1639569390000|2021-12-15 11:56:30|531.84|529.44|532.02|529.62|532.02|529.62|531.84|529.44|0
1639569400000|2021-12-15 11:56:40|531.92|529.52|531.84|529.44|532.02|529.62|531.84|529.44|0
1639569410000|2021-12-15 11:56:50|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569420000|2021-12-15 11:57:00|531.39|528.99|531.3|528.9|531.48|529.08|531.3|528.9|0
1639569430000|2021-12-15 11:57:10|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569440000|2021-12-15 11:57:20|531.3|528.9|531.48|529.08|531.48|529.08|531.3|528.9|0
1639569450000|2021-12-15 11:57:30|531.39|528.99|531.48|529.08|531.48|529.08|531.39|528.99|0
1639569460000|2021-12-15 11:57:40|531.66|529.26|531.84|529.44|531.84|529.44|531.66|529.26|0
1639569480000|2021-12-15 11:58:00|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1639569490000|2021-12-15 11:58:10|531.84|529.44|531.66|529.26|532.01|529.61|531.66|529.26|0
1639569500000|2021-12-15 11:58:20|531.84|529.44|531.48|529.08|531.84|529.44|531.48|529.08|0
1639569510000|2021-12-15 11:58:30|531.57|529.17|531.66|529.26|531.66|529.26|531.57|529.17|0
1639569530000|2021-12-15 11:58:50|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569540000|2021-12-15 11:59:00|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1639569570000|2021-12-15 11:59:30|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1639569580000|2021-12-15 11:59:40|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639569590000|2021-12-15 11:59:50|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1639569600000|2021-12-15 12:00:00|531.48|529.08|531.84|529.44|531.84|529.44|531.48|529.08|0
1639569610000|2021-12-15 12:00:10|531.66|529.26|531.66|529.26|531.74|529.34|531.66|529.26|0
1639569620000|2021-12-15 12:00:20|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1639569630000|2021-12-15 12:00:30|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1639569640000|2021-12-15 12:00:40|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1639569650000|2021-12-15 12:00:50|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1639569660000|2021-12-15 12:01:00|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1639569670000|2021-12-15 12:01:10|532.19|529.79|532.37|529.97|532.37|529.97|532.19|529.79|0
1639569680000|2021-12-15 12:01:20|532.55|530.15|532.19|529.79|532.72|530.32|532.19|529.79|0
1639569690000|2021-12-15 12:01:30|532.28|529.88|532.37|529.97|532.37|529.97|532.19|529.79|0
1639569700000|2021-12-15 12:01:40|532.55|530.15|532.55|530.15|532.55|530.15|532.55|530.15|0
1639569710000|2021-12-15 12:01:50|532.37|529.97|532.55|530.15|532.55|530.15|532.37|529.97|0
1639569720000|2021-12-15 12:02:00|532.72|530.32|532.55|530.15|532.72|530.32|532.55|530.15|0
1639569740000|2021-12-15 12:02:20|532.37|529.97|532.37|529.97|532.45|530.05|532.37|529.97|0
1639569750000|2021-12-15 12:02:30|532.55|530.15|532.55|530.15|532.55|530.15|532.55|530.15|0
1639569760000|2021-12-15 12:02:40|532.63|530.23|532.72|530.32|532.72|530.32|532.63|530.23|0
1639569770000|2021-12-15 12:02:50|532.9|530.5|532.9|530.5|532.9|530.5|532.9|530.5|0
1639569780000|2021-12-15 12:03:00|532.72|530.32|533.08|530.68|533.08|530.68|532.72|530.32|0
1639569790000|2021-12-15 12:03:10|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1639569800000|2021-12-15 12:03:20|532.9|530.5|532.9|530.5|532.9|530.5|532.9|530.5|0
1639569810000|2021-12-15 12:03:30|532.72|530.32|532.55|530.15|532.72|530.32|532.55|530.15|0
1639569820000|2021-12-15 12:03:40|532.72|530.32|532.55|530.15|532.72|530.32|532.55|530.15|0
1639569830000|2021-12-15 12:03:50|532.37|529.97|532.19|529.79|532.37|529.97|532.19|529.79|0
1639569840000|2021-12-15 12:04:00|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1639569850000|2021-12-15 12:04:10|531.83|529.43|531.66|529.26|531.83|529.43|531.66|529.26|0
1639569860000|2021-12-15 12:04:20|531.83|529.43|531.66|529.26|531.83|529.43|531.56|529.16|0
1639569880000|2021-12-15 12:04:40|531.83|529.43|531.66|529.26|531.83|529.43|531.66|529.26|0
1639569890000|2021-12-15 12:04:50|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1639569910000|2021-12-15 12:05:10|531.66|529.26|531.83|529.43|531.83|529.43|531.66|529.26|0
1639569920000|2021-12-15 12:05:20|531.65|529.25|531.65|529.25|531.74|529.34|531.65|529.25|0
1639569930000|2021-12-15 12:05:30|531.83|529.43|531.65|529.25|531.83|529.43|531.65|529.25|0
1639569940000|2021-12-15 12:05:40|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1639569950000|2021-12-15 12:05:50|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1639569960000|2021-12-15 12:06:00|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1639569970000|2021-12-15 12:06:10|532.01|529.61|532.01|529.61|532.01|529.61|531.83|529.43|0
1639569980000|2021-12-15 12:06:20|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1639570000000|2021-12-15 12:06:40|531.65|529.25|531.65|529.25|531.65|529.25|531.65|529.25|0
1639570010000|2021-12-15 12:06:50|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1639570020000|2021-12-15 12:07:00|531.56|529.16|531.48|529.08|531.65|529.25|531.48|529.08|0
1639570030000|2021-12-15 12:07:10|531.56|529.16|531.83|529.43|531.83|529.43|531.56|529.16|0
1639570040000|2021-12-15 12:07:20|531.74|529.34|531.65|529.25|531.74|529.34|531.65|529.25|0
1639570060000|2021-12-15 12:07:40|531.48|529.08|531.65|529.25|531.65|529.25|531.48|529.08|0
1639570100000|2021-12-15 12:08:20|531.83|529.43|532.01|529.61|532.01|529.61|531.83|529.43|0
1639570120000|2021-12-15 12:08:40|532.09|529.69|532.01|529.61|532.09|529.69|532.01|529.61|0
1639570130000|2021-12-15 12:08:50|532.09|529.69|532.19|529.79|532.19|529.79|532.09|529.69|0
1639570140000|2021-12-15 12:09:00|532.01|529.61|532.01|529.61|532.01|529.61|532.01|529.61|0
1639570150000|2021-12-15 12:09:10|532.19|529.79|532.54|530.14|532.54|530.14|532.19|529.79|0
1639570170000|2021-12-15 12:09:30|532.36|529.96|532.54|530.14|532.54|530.14|532.36|529.96|0
1639570180000|2021-12-15 12:09:40|532.45|530.05|532.54|530.14|532.54|530.14|532.45|530.05|0
1639570200000|2021-12-15 12:10:00|532.36|529.96|532.54|530.14|532.54|530.14|532.36|529.96|0
1639570210000|2021-12-15 12:10:10|532.63|530.23|532.9|530.5|532.9|530.5|532.63|530.23|0
1639570220000|2021-12-15 12:10:20|533.08|530.68|533.08|530.68|533.08|530.68|533.08|530.68|0
1639570230000|2021-12-15 12:10:30|532.9|530.5|532.9|530.5|532.9|530.5|532.9|530.5|0
1639570240000|2021-12-15 12:10:40|532.72|530.32|532.54|530.14|532.72|530.32|532.54|530.14|0
1639570260000|2021-12-15 12:11:00|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1639570280000|2021-12-15 12:11:20|532.9|530.5|532.9|530.5|532.9|530.5|532.9|530.5|0
1639570290000|2021-12-15 12:11:30|532.72|530.32|532.36|529.96|532.72|530.32|532.36|529.96|0
1639570300000|2021-12-15 12:11:40|532.54|530.14|532.54|530.14|532.54|530.14|532.36|529.96|0
1639570330000|2021-12-15 12:12:10|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1639570350000|2021-12-15 12:12:30|532.54|530.14|532.36|529.96|532.54|530.14|532.36|529.96|0
1639570360000|2021-12-15 12:12:40|532.27|529.87|532.36|529.96|532.36|529.96|532.18|529.78|0
1639570370000|2021-12-15 12:12:50|532.27|529.87|532.36|529.96|532.36|529.96|532.18|529.78|0
1639570380000|2021-12-15 12:13:00|532.18|529.78|532.54|530.14|532.54|530.14|532.18|529.78|0
1639570390000|2021-12-15 12:13:10|532.72|530.32|532.54|530.14|532.72|530.32|532.54|530.14|0
1639570410000|2021-12-15 12:13:30|532.9|530.5|532.9|530.5|532.9|530.5|532.9|530.5|0
1639570420000|2021-12-15 12:13:40|533.25|530.85|533.43|531.03|533.43|531.03|533.25|530.85|0
1639570430000|2021-12-15 12:13:50|533.25|530.85|533.25|530.85|533.25|530.85|533.25|530.85|0
1639570440000|2021-12-15 12:14:00|533.07|530.67|533.43|531.03|533.43|531.03|533.07|530.67|0
1639570460000|2021-12-15 12:14:20|533.25|530.85|533.25|530.85|533.25|530.85|533.25|530.85|0
1639570480000|2021-12-15 12:14:40|533.43|531.03|533.43|531.03|533.43|531.03|533.43|531.03|0
1639570490000|2021-12-15 12:14:50|533.25|530.85|533.25|530.85|533.25|530.85|533.25|530.85|0
1639570510000|2021-12-15 12:15:10|533.43|531.03|533.43|531.03|533.43|531.03|533.43|531.03|0
1639570520000|2021-12-15 12:15:20|533.61|531.21|533.43|531.03|533.61|531.21|533.43|531.03|0
1639570530000|2021-12-15 12:15:30|533.61|531.21|533.61|531.21|533.61|531.21|533.61|531.21|0
1639570540000|2021-12-15 12:15:40|533.43|531.03|533.79|531.39|533.79|531.39|533.43|531.03|0
1639570550000|2021-12-15 12:15:50|533.43|531.03|533.43|531.03|533.43|531.03|533.43|531.03|0
1639570560000|2021-12-15 12:16:00|533.25|530.85|533.79|531.39|533.79|531.39|533.25|530.85|0
1639570590000|2021-12-15 12:16:30|533.61|531.21|533.61|531.21|533.79|531.39|533.61|531.21|0
1639570600000|2021-12-15 12:16:40|533.79|531.39|533.96|531.56|533.96|531.56|533.79|531.39|0
1639570610000|2021-12-15 12:16:50|533.79|531.39|533.96|531.56|533.96|531.56|533.79|531.39|0
1639570620000|2021-12-15 12:17:00|533.79|531.39|533.79|531.39|533.96|531.56|533.79|531.39|0
1639570630000|2021-12-15 12:17:10|533.96|531.56|533.96|531.56|533.96|531.56|533.96|531.56|0
1639570640000|2021-12-15 12:17:20|534.05|531.65|533.96|531.56|534.14|531.74|533.96|531.56|0
1639570650000|2021-12-15 12:17:30|534.14|531.74|534.14|531.74|534.14|531.74|534.14|531.74|0
1639570660000|2021-12-15 12:17:40|534.32|531.92|534.5|532.1|534.5|532.1|534.32|531.92|0
1639570670000|2021-12-15 12:17:50|534.68|532.28|534.5|532.1|534.68|532.28|534.5|532.1|0
1639570690000|2021-12-15 12:18:10|534.32|531.92|534.14|531.74|534.32|531.92|534.14|531.74|0
1639570700000|2021-12-15 12:18:20|534.32|531.92|534.14|531.74|534.32|531.92|534.14|531.74|0
1639570710000|2021-12-15 12:18:30|533.96|531.56|534.5|532.1|534.5|532.1|533.96|531.56|0
1639570720000|2021-12-15 12:18:40|534.68|532.28|534.68|532.28|534.68|532.28|534.68|532.28|0
1639570740000|2021-12-15 12:19:00|534.58|532.18|534.5|532.1|534.58|532.18|534.5|532.1|0
1639570750000|2021-12-15 12:19:10|534.58|532.18|534.85|532.45|534.85|532.45|534.58|532.18|0
1639570760000|2021-12-15 12:19:20|535.03|532.63|534.14|531.74|535.03|532.63|534.14|531.74|0
1639570770000|2021-12-15 12:19:30|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1639570780000|2021-12-15 12:19:40|534.32|531.92|534.32|531.92|534.32|531.92|534.32|531.92|0
1639570790000|2021-12-15 12:19:50|534.5|532.1|534.32|531.92|534.5|532.1|534.32|531.92|0
1639570800000|2021-12-15 12:20:00|534.14|531.74|533.96|531.56|534.14|531.74|533.96|531.56|0
1639570810000|2021-12-15 12:20:10|533.78|531.38|533.78|531.38|533.96|531.56|533.78|531.38|0
1639570820000|2021-12-15 12:20:20|533.96|531.56|533.96|531.56|533.96|531.56|533.78|531.38|0
1639570830000|2021-12-15 12:20:30|533.87|531.47|533.78|531.38|533.87|531.47|533.78|531.38|0
1639570840000|2021-12-15 12:20:40|533.96|531.56|533.96|531.56|533.96|531.56|533.96|531.56|0
1639570880000|2021-12-15 12:21:20|533.78|531.38|533.78|531.38|533.78|531.38|533.78|531.38|0
1639570920000|2021-12-15 12:22:00|533.6|531.2|533.43|531.03|533.6|531.2|533.43|531.03|0
1639570930000|2021-12-15 12:22:10|533.51|531.11|533.25|530.85|533.51|531.11|533.25|530.85|0
1639570940000|2021-12-15 12:22:20|533.33|530.93|533.33|530.93|533.33|530.93|533.33|530.93|0
1639570950000|2021-12-15 12:22:30|533.43|531.03|533.6|531.2|533.6|531.2|533.25|530.85|0
1639570960000|2021-12-15 12:22:40|533.78|531.38|533.6|531.2|533.78|531.38|533.6|531.2|0
1639570970000|2021-12-15 12:22:50|533.43|531.03|533.43|531.03|533.43|531.03|533.43|531.03|0
1639570980000|2021-12-15 12:23:00|533.6|531.2|533.6|531.2|533.6|531.2|533.6|531.2|0
1639570990000|2021-12-15 12:23:10|533.43|531.03|533.43|531.03|533.6|531.2|533.43|531.03|0
1639571000000|2021-12-15 12:23:20|533.6|531.2|533.6|531.2|533.6|531.2|533.6|531.2|0
1639571010000|2021-12-15 12:23:30|533.43|531.03|533.43|531.03|533.43|531.03|533.43|531.03|0
1639571020000|2021-12-15 12:23:40|533.25|530.85|533.25|530.85|533.25|530.85|533.25|530.85|0
1639571030000|2021-12-15 12:23:50|533.43|531.03|533.43|531.03|533.43|531.03|533.43|531.03|0
1639571040000|2021-12-15 12:24:00|533.33|530.93|533.25|530.85|533.33|530.93|533.25|530.85|0
1639571050000|2021-12-15 12:24:10|533.07|530.67|532.71|530.31|533.07|530.67|532.71|530.31|0
1639571060000|2021-12-15 12:24:20|532.53|530.13|532.36|529.96|532.53|530.13|532.36|529.96|0
1639571070000|2021-12-15 12:24:30|532.44|530.04|532.18|529.78|532.44|530.04|532.18|529.78|0
1639571080000|2021-12-15 12:24:40|532.36|529.96|532.53|530.13|532.53|530.13|532.36|529.96|0
1639571090000|2021-12-15 12:24:50|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1639571100000|2021-12-15 12:25:00|532.36|529.96|532.53|530.13|532.53|530.13|532.36|529.96|0
1639571110000|2021-12-15 12:25:10|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1639571120000|2021-12-15 12:25:20|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1639571130000|2021-12-15 12:25:30|532.53|530.13|532.53|530.13|532.53|530.13|532.53|530.13|0
1639571140000|2021-12-15 12:25:40|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1639571150000|2021-12-15 12:25:50|532.71|530.31|532.62|530.22|532.71|530.31|532.53|530.13|0
1639571160000|2021-12-15 12:26:00|532.53|530.13|532.53|530.13|532.71|530.31|532.36|529.96|0
1639571180000|2021-12-15 12:26:20|532.71|530.31|532.71|530.31|532.71|530.31|532.71|530.31|0
1639571190000|2021-12-15 12:26:30|532.89|530.49|532.89|530.49|532.89|530.49|532.89|530.49|0
1639571210000|2021-12-15 12:26:50|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1639571220000|2021-12-15 12:27:00|533.25|530.85|533.42|531.02|533.42|531.02|533.25|530.85|0
1639571230000|2021-12-15 12:27:10|533.6|531.2|533.42|531.02|533.6|531.2|533.42|531.02|0
1639571240000|2021-12-15 12:27:20|533.6|531.2|533.51|531.11|533.6|531.2|533.51|531.11|0
1639571250000|2021-12-15 12:27:30|533.6|531.2|533.6|531.2|533.6|531.2|533.6|531.2|0
1639571270000|2021-12-15 12:27:50|533.69|531.29|533.78|531.38|533.78|531.38|533.69|531.29|0
1639571280000|2021-12-15 12:28:00|533.96|531.56|533.78|531.38|533.96|531.56|533.78|531.38|0
1639571290000|2021-12-15 12:28:10|533.96|531.56|533.78|531.38|533.96|531.56|533.78|531.38|0
1639571300000|2021-12-15 12:28:20|533.86|531.46|533.78|531.38|533.86|531.46|533.78|531.38|0
1639571310000|2021-12-15 12:28:30|533.96|531.56|533.96|531.56|533.96|531.56|533.96|531.56|0
1639571330000|2021-12-15 12:28:50|533.78|531.38|533.78|531.38|533.78|531.38|533.78|531.38|0
1639571340000|2021-12-15 12:29:00|533.96|531.56|534.14|531.74|534.14|531.74|533.96|531.56|0
1639571350000|2021-12-15 12:29:10|533.96|531.56|534.14|531.74|534.14|531.74|533.96|531.56|0
1639571360000|2021-12-15 12:29:20|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1639571370000|2021-12-15 12:29:30|534.14|531.74|534.22|531.82|534.31|531.91|534.14|531.74|0
1639571380000|2021-12-15 12:29:40|534.31|531.91|534.31|531.91|534.31|531.91|534.14|531.74|0
1639571390000|2021-12-15 12:29:50|534.49|532.09|534.49|532.09|534.58|532.18|534.49|532.09|0
1639571400000|2021-12-15 12:30:00|534.4|532|534.49|532.09|534.49|532.09|534.31|531.91|0
1639571420000|2021-12-15 12:30:20|534.67|532.27|534.85|532.45|534.85|532.45|534.67|532.27|0
1639571430000|2021-12-15 12:30:30|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1639571440000|2021-12-15 12:30:40|534.49|532.09|534.49|532.09|534.49|532.09|534.49|532.09|0
1639571450000|2021-12-15 12:30:50|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1639571460000|2021-12-15 12:31:00|534.49|532.09|534.58|532.18|534.58|532.18|534.49|532.09|0
1639571470000|2021-12-15 12:31:10|534.49|532.09|534.49|532.09|534.49|532.09|534.49|532.09|0
1639571480000|2021-12-15 12:31:20|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1639571490000|2021-12-15 12:31:30|534.85|532.45|534.67|532.27|534.85|532.45|534.67|532.27|0
1639571500000|2021-12-15 12:31:40|534.85|532.45|534.67|532.27|534.85|532.45|534.67|532.27|0
1639571510000|2021-12-15 12:31:50|534.75|532.35|534.67|532.27|534.85|532.45|534.67|532.27|0
1639571520000|2021-12-15 12:32:00|534.75|532.35|534.67|532.27|534.75|532.35|534.67|532.27|0
1639571530000|2021-12-15 12:32:10|534.85|532.45|534.85|532.45|534.85|532.45|534.85|532.45|0
1639571540000|2021-12-15 12:32:20|535.03|532.63|535.03|532.63|535.03|532.63|535.03|532.63|0
1639571550000|2021-12-15 12:32:30|535.2|532.8|535.03|532.63|535.2|532.8|535.03|532.63|0
1639571560000|2021-12-15 12:32:40|535.2|532.8|535.2|532.8|535.2|532.8|535.2|532.8|0
1639571580000|2021-12-15 12:33:00|534.85|532.45|534.85|532.45|534.85|532.45|534.85|532.45|0
1639571590000|2021-12-15 12:33:10|535.02|532.62|535.2|532.8|535.2|532.8|535.02|532.62|0
1639571630000|2021-12-15 12:33:50|535.02|532.62|535.02|532.62|535.02|532.62|535.02|532.62|0
1639571640000|2021-12-15 12:34:00|535.2|532.8|534.85|532.45|535.2|532.8|534.85|532.45|0
1639571650000|2021-12-15 12:34:10|534.67|532.27|534.85|532.45|534.85|532.45|534.67|532.27|0
1639571660000|2021-12-15 12:34:20|534.67|532.27|534.85|532.45|534.85|532.45|534.67|532.27|0
1639571670000|2021-12-15 12:34:30|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1639571680000|2021-12-15 12:34:40|534.85|532.45|534.85|532.45|534.85|532.45|534.85|532.45|0
1639571710000|2021-12-15 12:35:10|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1639571720000|2021-12-15 12:35:20|534.85|532.45|534.85|532.45|534.85|532.45|534.67|532.27|0
1639571740000|2021-12-15 12:35:40|534.57|532.17|534.67|532.27|534.67|532.27|534.57|532.17|0
1639571760000|2021-12-15 12:36:00|534.57|532.17|534.67|532.27|534.67|532.27|534.57|532.17|0
1639571790000|2021-12-15 12:36:30|534.84|532.44|534.67|532.27|534.84|532.44|534.67|532.27|0
1639571810000|2021-12-15 12:36:50|534.75|532.35|534.84|532.44|534.84|532.44|534.67|532.27|0
1639571820000|2021-12-15 12:37:00|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1639571830000|2021-12-15 12:37:10|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1639571840000|2021-12-15 12:37:20|534.49|532.09|534.49|532.09|534.49|532.09|534.49|532.09|0
1639571850000|2021-12-15 12:37:30|534.31|531.91|534.31|531.91|534.39|531.99|534.31|531.91|0
1639571860000|2021-12-15 12:37:40|534.39|531.99|534.49|532.09|534.49|532.09|534.39|531.99|0
1639571880000|2021-12-15 12:38:00|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1639571890000|2021-12-15 12:38:10|534.22|531.82|534.31|531.91|534.31|531.91|534.13|531.73|0
1639571900000|2021-12-15 12:38:20|534.22|531.82|534.13|531.73|534.22|531.82|534.13|531.73|0
1639571920000|2021-12-15 12:38:40|534.04|531.64|534.04|531.64|534.13|531.73|534.04|531.64|0
1639571930000|2021-12-15 12:38:50|534.22|531.82|534.22|531.82|534.22|531.82|534.22|531.82|0
1639571940000|2021-12-15 12:39:00|534.31|531.91|534.22|531.82|534.31|531.91|534.22|531.82|0
1639571950000|2021-12-15 12:39:10|534.13|531.73|534.13|531.73|534.13|531.73|534.13|531.73|0
1639571960000|2021-12-15 12:39:20|534.31|531.91|534.13|531.73|534.31|531.91|534.13|531.73|0
1639571970000|2021-12-15 12:39:30|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1639571990000|2021-12-15 12:39:50|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1639572000000|2021-12-15 12:40:00|533.95|531.55|533.77|531.37|533.95|531.55|533.77|531.37|0
1639572010000|2021-12-15 12:40:10|533.86|531.46|533.86|531.46|533.86|531.46|533.77|531.37|0
1639572020000|2021-12-15 12:40:20|533.77|531.37|534.13|531.73|534.13|531.73|533.77|531.37|0
1639572040000|2021-12-15 12:40:40|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1639572060000|2021-12-15 12:41:00|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1639572080000|2021-12-15 12:41:20|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1639572090000|2021-12-15 12:41:30|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1639572100000|2021-12-15 12:41:40|533.95|531.55|534.31|531.91|534.31|531.91|533.95|531.55|0
1639572110000|2021-12-15 12:41:50|534.49|532.09|534.31|531.91|534.49|532.09|534.31|531.91|0
1639572140000|2021-12-15 12:42:20|534.48|532.08|534.48|532.08|534.48|532.08|534.48|532.08|0
1639572150000|2021-12-15 12:42:30|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1639572160000|2021-12-15 12:42:40|534.48|532.08|534.13|531.73|534.48|532.08|534.13|531.73|0
1639572170000|2021-12-15 12:42:50|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1639572190000|2021-12-15 12:43:10|534.13|531.73|534.13|531.73|534.13|531.73|534.13|531.73|0
1639572200000|2021-12-15 12:43:20|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1639572210000|2021-12-15 12:43:30|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1639572220000|2021-12-15 12:43:40|534.13|531.73|534.13|531.73|534.13|531.73|534.13|531.73|0
1639572230000|2021-12-15 12:43:50|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1639572240000|2021-12-15 12:44:00|534.48|532.08|534.31|531.91|534.48|532.08|534.31|531.91|0
1639572250000|2021-12-15 12:44:10|534.48|532.08|534.48|532.08|534.48|532.08|534.48|532.08|0
1639572280000|2021-12-15 12:44:40|534.31|531.91|534.31|531.91|534.39|531.99|534.31|531.91|0
1639572290000|2021-12-15 12:44:50|534.48|532.08|534.48|532.08|534.48|532.08|534.48|532.08|0
1639572300000|2021-12-15 12:45:00|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1639572310000|2021-12-15 12:45:10|534.13|531.73|533.77|531.37|534.13|531.73|533.77|531.37|0
1639572340000|2021-12-15 12:45:40|533.86|531.46|533.77|531.37|533.86|531.46|533.77|531.37|0
1639572350000|2021-12-15 12:45:50|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1639572360000|2021-12-15 12:46:00|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1639572370000|2021-12-15 12:46:10|533.59|531.19|533.41|531.01|533.59|531.19|533.06|530.66|0
1639572380000|2021-12-15 12:46:20|533.77|531.37|533.59|531.19|533.77|531.37|533.59|531.19|0
1639572390000|2021-12-15 12:46:30|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1639572400000|2021-12-15 12:46:40|533.86|531.46|533.86|531.46|533.95|531.55|533.86|531.46|0
1639572410000|2021-12-15 12:46:50|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1639572420000|2021-12-15 12:47:00|534.03|531.63|534.13|531.73|534.13|531.73|534.03|531.63|0
1639572430000|2021-12-15 12:47:10|534.48|532.08|534.66|532.26|534.66|532.26|534.48|532.08|0
1639572440000|2021-12-15 12:47:20|534.92|532.52|534.84|532.44|534.92|532.52|534.84|532.44|0
1639572450000|2021-12-15 12:47:30|534.66|532.26|534.84|532.44|534.84|532.44|534.66|532.26|0
1639572460000|2021-12-15 12:47:40|535.02|532.62|535.02|532.62|535.2|532.8|535.02|532.62|0
1639572470000|2021-12-15 12:47:50|535.1|532.7|535.1|532.7|535.1|532.7|535.1|532.7|0
1639572480000|2021-12-15 12:48:00|535.2|532.8|535.1|532.7|535.2|532.8|535.02|532.62|0
1639572490000|2021-12-15 12:48:10|535.2|532.8|535.73|533.33|535.73|533.33|535.2|532.8|0
1639572500000|2021-12-15 12:48:20|535.55|533.15|535.37|532.97|535.64|533.24|535.37|532.97|0
1639572510000|2021-12-15 12:48:30|535.2|532.8|535.2|532.8|535.37|532.97|535.2|532.8|0
1639572520000|2021-12-15 12:48:40|535.55|533.15|535.37|532.97|535.55|533.15|535.37|532.97|0
1639572530000|2021-12-15 12:48:50|535.55|533.15|535.19|532.79|535.55|533.15|535.19|532.79|0
1639572540000|2021-12-15 12:49:00|535.02|532.62|534.66|532.26|535.02|532.62|534.66|532.26|0
1639572550000|2021-12-15 12:49:10|534.84|532.44|534.3|531.9|534.92|532.52|534.3|531.9|0
1639572560000|2021-12-15 12:49:20|534.12|531.72|534.3|531.9|534.3|531.9|534.12|531.72|0
1639572570000|2021-12-15 12:49:30|534.12|531.72|534.12|531.72|534.12|531.72|534.12|531.72|0
1639572590000|2021-12-15 12:49:50|534.3|531.9|533.95|531.55|534.3|531.9|533.95|531.55|0
1639572600000|2021-12-15 12:50:00|534.12|531.72|533.95|531.55|534.12|531.72|533.77|531.37|0
1639572610000|2021-12-15 12:50:10|533.85|531.45|533.77|531.37|533.85|531.45|533.77|531.37|0
1639572620000|2021-12-15 12:50:20|533.95|531.55|533.59|531.19|533.95|531.55|533.59|531.19|0
1639572630000|2021-12-15 12:50:30|533.77|531.37|533.59|531.19|533.77|531.37|533.59|531.19|0
1639572640000|2021-12-15 12:50:40|533.77|531.37|533.77|531.37|533.95|531.55|533.77|531.37|0
1639572650000|2021-12-15 12:50:50|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1639572660000|2021-12-15 12:51:00|533.77|531.37|533.59|531.19|533.77|531.37|533.59|531.19|0
1639572670000|2021-12-15 12:51:10|533.41|531.01|533.41|531.01|533.59|531.19|533.41|531.01|0
1639572680000|2021-12-15 12:51:20|533.5|531.1|533.41|531.01|533.5|531.1|533.41|531.01|0
1639572690000|2021-12-15 12:51:30|533.23|530.83|533.23|530.83|533.23|530.83|533.23|530.83|0
1639572700000|2021-12-15 12:51:40|533.05|530.65|533.14|530.74|533.14|530.74|533.05|530.65|0
1639572710000|2021-12-15 12:51:50|533.23|530.83|533.23|530.83|533.32|530.92|533.23|530.83|0
1639572720000|2021-12-15 12:52:00|533.32|530.92|533.32|530.92|533.32|530.92|533.23|530.83|0
1639572730000|2021-12-15 12:52:10|533.23|530.83|533.23|530.83|533.23|530.83|533.05|530.65|0
1639572750000|2021-12-15 12:52:30|533.05|530.65|532.88|530.48|533.05|530.65|532.88|530.48|0
1639572760000|2021-12-15 12:52:40|533.05|530.65|533.05|530.65|533.05|530.65|533.05|530.65|0
1639572770000|2021-12-15 12:52:50|533.23|530.83|533.23|530.83|533.23|530.83|533.23|530.83|0
1639572780000|2021-12-15 12:53:00|533.05|530.65|532.88|530.48|533.05|530.65|532.88|530.48|0
1639572790000|2021-12-15 12:53:10|532.78|530.38|532.7|530.3|532.78|530.38|532.7|530.3|0
1639572800000|2021-12-15 12:53:20|532.52|530.12|532.78|530.38|532.78|530.38|532.52|530.12|0
1639572810000|2021-12-15 12:53:30|532.7|530.3|532.7|530.3|532.88|530.48|532.7|530.3|0
1639572820000|2021-12-15 12:53:40|532.52|530.12|532.34|529.94|532.52|530.12|532.34|529.94|0
1639572830000|2021-12-15 12:53:50|532.52|530.12|532.7|530.3|532.7|530.3|532.52|530.12|0
1639572840000|2021-12-15 12:54:00|532.88|530.48|532.7|530.3|532.88|530.48|532.7|530.3|0
1639572850000|2021-12-15 12:54:10|532.88|530.48|532.88|530.48|532.88|530.48|532.88|530.48|0
1639572860000|2021-12-15 12:54:20|532.7|530.3|532.7|530.3|532.7|530.3|532.7|530.3|0
1639572870000|2021-12-15 12:54:30|532.52|530.12|532.7|530.3|532.7|530.3|532.52|530.12|0
1639572880000|2021-12-15 12:54:40|532.52|530.12|532.7|530.3|532.7|530.3|532.52|530.12|0
1639572900000|2021-12-15 12:55:00|532.78|530.38|532.7|530.3|532.78|530.38|532.7|530.3|0
1639572910000|2021-12-15 12:55:10|532.87|530.47|532.87|530.47|532.87|530.47|532.87|530.47|0
1639572920000|2021-12-15 12:55:20|533.05|530.65|532.87|530.47|533.05|530.65|532.87|530.47|0
1639572930000|2021-12-15 12:55:30|533.05|530.65|533.05|530.65|533.23|530.83|533.05|530.65|0
1639572970000|2021-12-15 12:56:10|532.87|530.47|533.23|530.83|533.23|530.83|532.87|530.47|0
1639572980000|2021-12-15 12:56:20|533.05|530.65|533.41|531.01|533.41|531.01|533.05|530.65|0
1639572990000|2021-12-15 12:56:30|533.23|530.83|532.87|530.47|533.23|530.83|532.87|530.47|0
1639573000000|2021-12-15 12:56:40|533.05|530.65|532.7|530.3|533.05|530.65|532.7|530.3|0
1639573010000|2021-12-15 12:56:50|532.78|530.38|532.7|530.3|532.78|530.38|532.7|530.3|0
1639573020000|2021-12-15 12:57:00|532.6|530.2|532.7|530.3|532.7|530.3|532.6|530.2|0
1639573030000|2021-12-15 12:57:10|532.87|530.47|532.78|530.38|532.87|530.47|532.78|530.38|0
1639573040000|2021-12-15 12:57:20|532.7|530.3|532.7|530.3|532.7|530.3|532.7|530.3|0
1639573050000|2021-12-15 12:57:30|532.87|530.47|532.78|530.38|532.87|530.47|532.7|530.3|0
1639573060000|2021-12-15 12:57:40|532.7|530.3|532.34|529.94|532.7|530.3|532.34|529.94|0
1639573070000|2021-12-15 12:57:50|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1639573080000|2021-12-15 12:58:00|532.34|529.94|532.52|530.12|532.52|530.12|532.34|529.94|0
1639573090000|2021-12-15 12:58:10|532.42|530.02|532.52|530.12|532.52|530.12|532.42|530.02|0
1639573100000|2021-12-15 12:58:20|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1639573110000|2021-12-15 12:58:30|532.25|529.85|532.34|529.94|532.34|529.94|532.25|529.85|0
1639573120000|2021-12-15 12:58:40|532.25|529.85|532.16|529.76|532.25|529.85|532.16|529.76|0
1639573130000|2021-12-15 12:58:50|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1639573140000|2021-12-15 12:59:00|532.25|529.85|532.34|529.94|532.34|529.94|532.16|529.76|0
1639573150000|2021-12-15 12:59:10|532.25|529.85|532.25|529.85|532.34|529.94|532.25|529.85|0
1639573160000|2021-12-15 12:59:20|532.16|529.76|532.16|529.76|532.25|529.85|532.16|529.76|0
1639573170000|2021-12-15 12:59:30|531.98|529.58|532.16|529.76|532.16|529.76|531.98|529.58|0
1639573190000|2021-12-15 12:59:50|532.34|529.94|532.52|530.12|532.52|530.12|532.34|529.94|0
1639573200000|2021-12-15 13:00:00|532.34|529.94|532.16|529.76|532.34|529.94|532.16|529.76|0
1639573210000|2021-12-15 13:00:10|532.52|530.12|532.87|530.47|532.87|530.47|532.52|530.12|0
1639573220000|2021-12-15 13:00:20|532.69|530.29|532.87|530.47|532.87|530.47|532.69|530.29|0
1639573230000|2021-12-15 13:00:30|532.52|530.12|532.87|530.47|532.87|530.47|532.52|530.12|0
1639573240000|2021-12-15 13:00:40|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1639573250000|2021-12-15 13:00:50|532.87|530.47|532.69|530.29|532.87|530.47|532.69|530.29|0
1639573260000|2021-12-15 13:01:00|532.87|530.47|532.34|529.94|532.87|530.47|532.16|529.76|0
1639573270000|2021-12-15 13:01:10|532.69|530.29|533.41|531.01|533.41|531.01|532.69|530.29|0
1639573280000|2021-12-15 13:01:20|533.31|530.91|533.41|531.01|533.41|531.01|533.23|530.83|0
1639573290000|2021-12-15 13:01:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1639573300000|2021-12-15 13:01:40|533.41|531.01|533.94|531.54|534.12|531.72|533.41|531.01|0
1639573310000|2021-12-15 13:01:50|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1639573320000|2021-12-15 13:02:00|533.94|531.54|533.94|531.54|533.94|531.54|533.76|531.36|0
1639573330000|2021-12-15 13:02:10|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1639573340000|2021-12-15 13:02:20|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1639573350000|2021-12-15 13:02:30|533.76|531.36|533.67|531.27|533.76|531.36|533.67|531.27|0
1639573360000|2021-12-15 13:02:40|533.58|531.18|533.05|530.65|533.58|531.18|533.05|530.65|0
1639573370000|2021-12-15 13:02:50|533.23|530.83|532.87|530.47|533.23|530.83|532.87|530.47|0
1639573380000|2021-12-15 13:03:00|533.05|530.65|532.87|530.47|533.05|530.65|532.87|530.47|0
1639573390000|2021-12-15 13:03:10|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1639573400000|2021-12-15 13:03:20|532.69|530.29|532.51|530.11|532.69|530.29|532.51|530.11|0
1639573410000|2021-12-15 13:03:30|532.42|530.02|532.34|529.94|532.42|530.02|532.34|529.94|0
1639573420000|2021-12-15 13:03:40|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1639573430000|2021-12-15 13:03:50|532.69|530.29|532.69|530.29|532.69|530.29|532.69|530.29|0
1639573440000|2021-12-15 13:04:00|532.87|530.47|532.87|530.47|532.87|530.47|532.87|530.47|0
1639573450000|2021-12-15 13:04:10|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1639573460000|2021-12-15 13:04:20|532.87|530.47|532.69|530.29|532.87|530.47|532.69|530.29|0
1639573470000|2021-12-15 13:04:30|532.87|530.47|533.05|530.65|533.05|530.65|532.87|530.47|0
1639573480000|2021-12-15 13:04:40|532.87|530.47|532.87|530.47|532.87|530.47|532.87|530.47|0
1639573500000|2021-12-15 13:05:00|532.78|530.38|533.05|530.65|533.05|530.65|532.78|530.38|0
1639573510000|2021-12-15 13:05:10|533.23|530.83|533.23|530.83|533.4|531|533.23|530.83|0
1639573530000|2021-12-15 13:05:30|532.34|529.94|532.33|529.93|532.51|530.11|532.33|529.93|0
1639573540000|2021-12-15 13:05:40|532.16|529.76|532.16|529.76|532.16|529.76|532.16|529.76|0
1639573550000|2021-12-15 13:05:50|531.98|529.58|532.16|529.76|532.16|529.76|531.98|529.58|0
1639573570000|2021-12-15 13:06:10|532.33|529.93|532.33|529.93|532.33|529.93|532.16|529.76|0
1639573580000|2021-12-15 13:06:20|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1639573590000|2021-12-15 13:06:30|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1639573600000|2021-12-15 13:06:40|532.16|529.76|531.8|529.4|532.33|529.93|531.62|529.22|0
1639573610000|2021-12-15 13:06:50|531.62|529.22|531.8|529.4|531.8|529.4|531.62|529.22|0
1639573620000|2021-12-15 13:07:00|531.71|529.31|531.62|529.22|531.8|529.4|531.62|529.22|0
1639573630000|2021-12-15 13:07:10|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1639573640000|2021-12-15 13:07:20|531.62|529.22|531.62|529.22|531.62|529.22|531.62|529.22|0
1639573650000|2021-12-15 13:07:30|531.44|529.04|531.44|529.04|531.44|529.04|531.44|529.04|0
1639573660000|2021-12-15 13:07:40|531.27|528.87|531.27|528.87|531.44|529.04|531.27|528.87|0
1639573670000|2021-12-15 13:07:50|531.09|528.69|531.27|528.87|531.27|528.87|531.09|528.69|0
1639573680000|2021-12-15 13:08:00|531.09|528.69|530.56|528.16|531.09|528.69|530.56|528.16|0
1639573690000|2021-12-15 13:08:10|530.38|527.98|530.38|527.98|530.38|527.98|530.28|527.88|0
1639573700000|2021-12-15 13:08:20|530.56|528.16|530.2|527.8|530.56|528.16|530.2|527.8|0
1639573710000|2021-12-15 13:08:30|529.84|527.44|530.2|527.8|530.2|527.8|529.84|527.44|0
1639573720000|2021-12-15 13:08:40|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1639573730000|2021-12-15 13:08:50|530.2|527.8|530.38|527.98|530.38|527.98|530.2|527.8|0
1639573740000|2021-12-15 13:09:00|530.73|528.33|530.73|528.33|530.82|528.42|530.73|528.33|0
1639573750000|2021-12-15 13:09:10|530.82|528.42|530.55|528.15|530.82|528.42|530.55|528.15|0
1639573760000|2021-12-15 13:09:20|530.38|527.98|530.55|528.15|530.55|528.15|530.38|527.98|0
1639573770000|2021-12-15 13:09:30|530.73|528.33|530.91|528.51|530.91|528.51|530.73|528.33|0
1639573780000|2021-12-15 13:09:40|530.73|528.33|530.73|528.33|530.73|528.33|530.73|528.33|0
1639573790000|2021-12-15 13:09:50|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1639573800000|2021-12-15 13:10:00|531.09|528.69|531.44|529.04|531.44|529.04|531.09|528.69|0
1639573810000|2021-12-15 13:10:10|531.53|529.13|531.8|529.4|531.8|529.4|531.53|529.13|0
1639573820000|2021-12-15 13:10:20|531.98|529.58|532.15|529.75|532.15|529.75|531.98|529.58|0
1639573830000|2021-12-15 13:10:30|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1639573840000|2021-12-15 13:10:40|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1639573850000|2021-12-15 13:10:50|532.15|529.75|531.8|529.4|532.15|529.75|531.8|529.4|0
1639573860000|2021-12-15 13:11:00|531.98|529.58|531.8|529.4|531.98|529.58|531.8|529.4|0
1639573870000|2021-12-15 13:11:10|531.88|529.48|531.98|529.58|531.98|529.58|531.8|529.4|0
1639573880000|2021-12-15 13:11:20|531.8|529.4|531.98|529.58|531.98|529.58|531.8|529.4|0
1639573890000|2021-12-15 13:11:30|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1639573900000|2021-12-15 13:11:40|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1639573910000|2021-12-15 13:11:50|532.15|529.75|532.15|529.75|532.15|529.75|532.15|529.75|0
1639573920000|2021-12-15 13:12:00|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1639573930000|2021-12-15 13:12:10|532.24|529.84|532.06|529.66|532.24|529.84|531.98|529.58|0
1639573940000|2021-12-15 13:12:20|532.15|529.75|532.33|529.93|532.33|529.93|532.15|529.75|0
1639573950000|2021-12-15 13:12:30|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1639573960000|2021-12-15 13:12:40|532.33|529.93|532.33|529.93|532.51|530.11|532.33|529.93|0
1639573970000|2021-12-15 13:12:50|532.51|530.11|532.69|530.29|532.69|530.29|532.51|530.11|0
1639573990000|2021-12-15 13:13:10|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1639574000000|2021-12-15 13:13:20|532.69|530.29|532.86|530.46|532.86|530.46|532.69|530.29|0
1639574020000|2021-12-15 13:13:40|533.04|530.64|532.86|530.46|533.04|530.64|532.86|530.46|0
1639574030000|2021-12-15 13:13:50|532.69|530.29|532.69|530.29|532.69|530.29|532.69|530.29|0
1639574040000|2021-12-15 13:14:00|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1639574050000|2021-12-15 13:14:10|533.04|530.64|533.22|530.82|533.22|530.82|533.04|530.64|0
1639574060000|2021-12-15 13:14:20|533.31|530.91|533.31|530.91|533.4|531|533.22|530.82|0
1639574070000|2021-12-15 13:14:30|533.22|530.82|533.22|530.82|533.4|531|533.22|530.82|0
1639574080000|2021-12-15 13:14:40|533.4|531|533.4|531|533.4|531|533.4|531|0
1639574090000|2021-12-15 13:14:50|533.58|531.18|533.4|531|533.58|531.18|533.4|531|0
1639574110000|2021-12-15 13:15:10|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1639574120000|2021-12-15 13:15:20|533.4|531|533.22|530.82|533.4|531|533.22|530.82|0
1639574130000|2021-12-15 13:15:30|533.31|530.91|533.4|531|533.4|531|533.22|530.82|0
1639574140000|2021-12-15 13:15:40|533.22|530.82|533.22|530.82|533.22|530.82|533.04|530.64|0
1639574150000|2021-12-15 13:15:50|533.04|530.64|533.4|531|533.4|531|533.04|530.64|0
1639574160000|2021-12-15 13:16:00|533.22|530.82|533.4|531|533.4|531|533.22|530.82|0
1639574170000|2021-12-15 13:16:10|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1639574180000|2021-12-15 13:16:20|533.4|531|533.48|531.08|533.48|531.08|533.4|531|0
1639574190000|2021-12-15 13:16:30|533.4|531|533.4|531|533.58|531.18|533.4|531|0
1639574200000|2021-12-15 13:16:40|533.22|530.82|533.22|530.82|533.22|530.82|533.22|530.82|0
1639574240000|2021-12-15 13:17:20|533.4|531|533.22|530.82|533.4|531|533.22|530.82|0
1639574250000|2021-12-15 13:17:30|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1639574260000|2021-12-15 13:17:40|533.4|531|533.75|531.35|533.75|531.35|533.4|531|0
1639574270000|2021-12-15 13:17:50|533.58|531.18|533.75|531.35|533.75|531.35|533.58|531.18|0
1639574280000|2021-12-15 13:18:00|533.93|531.53|533.93|531.53|533.93|531.53|533.93|531.53|0
1639574290000|2021-12-15 13:18:10|533.57|531.17|533.22|530.82|533.75|531.35|533.22|530.82|0
1639574300000|2021-12-15 13:18:20|533.4|531|533.4|531|533.4|531|533.4|531|0
1639574310000|2021-12-15 13:18:30|533.57|531.17|533.4|531|533.57|531.17|533.4|531|0
1639574320000|2021-12-15 13:18:40|533.48|531.08|533.57|531.17|533.57|531.17|533.48|531.08|0
1639574330000|2021-12-15 13:18:50|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1639574340000|2021-12-15 13:19:00|533.66|531.26|533.75|531.35|533.93|531.53|533.66|531.26|0
1639574370000|2021-12-15 13:19:30|533.93|531.53|533.75|531.35|533.93|531.53|533.75|531.35|0
1639574380000|2021-12-15 13:19:40|534.11|531.71|533.93|531.53|534.11|531.71|533.93|531.53|0
1639574390000|2021-12-15 13:19:50|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1639574400000|2021-12-15 13:20:00|534.29|531.89|534.11|531.71|534.29|531.89|534.11|531.71|0
1639574410000|2021-12-15 13:20:10|534.29|531.89|534.29|531.89|534.29|531.89|534.29|531.89|0
1639574420000|2021-12-15 13:20:20|534.46|532.06|534.29|531.89|534.46|532.06|534.29|531.89|0
1639574430000|2021-12-15 13:20:30|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1639574450000|2021-12-15 13:20:50|534.64|532.24|534.82|532.42|534.82|532.42|534.64|532.24|0
1639574460000|2021-12-15 13:21:00|534.46|532.06|534.64|532.24|534.64|532.24|534.46|532.06|0
1639574480000|2021-12-15 13:21:20|534.55|532.15|534.46|532.06|534.55|532.15|534.46|532.06|0
1639574490000|2021-12-15 13:21:30|534.64|532.24|534.46|532.06|534.64|532.24|534.46|532.06|0
1639574500000|2021-12-15 13:21:40|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1639574510000|2021-12-15 13:21:50|534.91|532.51|535|532.6|535|532.6|534.91|532.51|0
1639574520000|2021-12-15 13:22:00|535.08|532.68|535.18|532.78|535.18|532.78|535|532.6|0
1639574530000|2021-12-15 13:22:10|535.36|532.96|535.36|532.96|535.36|532.96|535.36|532.96|0
1639574540000|2021-12-15 13:22:20|535.53|533.13|535.71|533.31|535.71|533.31|535.53|533.13|0
1639574550000|2021-12-15 13:22:30|535.89|533.49|535.71|533.31|535.89|533.49|535.71|533.31|0
1639574560000|2021-12-15 13:22:40|535.53|533.13|535.53|533.13|535.53|533.13|535.53|533.13|0
1639574570000|2021-12-15 13:22:50|535.71|533.31|535.18|532.78|535.71|533.31|535.18|532.78|0
1639574580000|2021-12-15 13:23:00|535.36|532.96|535|532.6|535.36|532.96|535|532.6|0
1639574590000|2021-12-15 13:23:10|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1639574610000|2021-12-15 13:23:30|534.29|531.89|534.28|531.88|534.29|531.89|534.28|531.88|0
1639574620000|2021-12-15 13:23:40|534.19|531.79|534.11|531.71|534.19|531.79|534.11|531.71|0
1639574630000|2021-12-15 13:23:50|533.93|531.53|533.93|531.53|533.93|531.53|533.93|531.53|0
1639574640000|2021-12-15 13:24:00|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1639574650000|2021-12-15 13:24:10|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1639574660000|2021-12-15 13:24:20|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1639574670000|2021-12-15 13:24:30|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1639574680000|2021-12-15 13:24:40|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1639574690000|2021-12-15 13:24:50|534.28|531.88|534.11|531.71|534.28|531.88|534.11|531.71|0
1639574700000|2021-12-15 13:25:00|534.28|531.88|534.46|532.06|534.46|532.06|534.28|531.88|0
1639574710000|2021-12-15 13:25:10|534.64|532.24|534.64|532.24|534.64|532.24|534.64|532.24|0
1639574720000|2021-12-15 13:25:20|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1639574730000|2021-12-15 13:25:30|534.64|532.24|534.64|532.24|534.64|532.24|534.64|532.24|0
1639574740000|2021-12-15 13:25:40|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1639574750000|2021-12-15 13:25:50|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1639574760000|2021-12-15 13:26:00|533.93|531.53|534.11|531.71|534.11|531.71|533.93|531.53|0
1639574770000|2021-12-15 13:26:10|533.93|531.53|533.93|531.53|533.93|531.53|533.93|531.53|0
1639574780000|2021-12-15 13:26:20|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1639574790000|2021-12-15 13:26:30|533.57|531.17|533.66|531.26|533.66|531.26|533.57|531.17|0
1639574800000|2021-12-15 13:26:40|533.83|531.43|533.75|531.35|533.83|531.43|533.75|531.35|0
1639574810000|2021-12-15 13:26:50|533.83|531.43|533.93|531.53|533.93|531.53|533.75|531.35|0
1639574820000|2021-12-15 13:27:00|534.1|531.7|534.01|531.61|534.1|531.7|534.01|531.61|0
1639574830000|2021-12-15 13:27:10|533.93|531.53|533.93|531.53|533.93|531.53|533.93|531.53|0
1639574840000|2021-12-15 13:27:20|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1639574850000|2021-12-15 13:27:30|534.1|531.7|534.28|531.88|534.28|531.88|534.1|531.7|0
1639574860000|2021-12-15 13:27:40|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1639574870000|2021-12-15 13:27:50|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1639574880000|2021-12-15 13:28:00|533.75|531.35|533.57|531.17|533.75|531.35|533.57|531.17|0
1639574890000|2021-12-15 13:28:10|533.48|531.08|533.75|531.35|533.75|531.35|533.48|531.08|0
1639574900000|2021-12-15 13:28:20|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1639574920000|2021-12-15 13:28:40|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1639574930000|2021-12-15 13:28:50|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1639574940000|2021-12-15 13:29:00|533.93|531.53|533.93|531.53|533.93|531.53|533.93|531.53|0
1639574960000|2021-12-15 13:29:20|534.01|531.61|534.19|531.79|534.19|531.79|534.01|531.61|0
1639574990000|2021-12-15 13:29:50|533.75|531.35|533.83|531.43|533.83|531.43|533.75|531.35|0
1639575000000|2021-12-15 13:30:00|533.93|531.53|534.46|532.06|534.64|532.24|533.93|531.53|0
1639575010000|2021-12-15 13:30:10|534.55|532.15|533.65|531.25|534.55|532.15|533.48|531.08|0
1639575020000|2021-12-15 13:30:20|534.19|531.79|535.26|532.86|535.53|533.13|534.19|531.79|0
1639575030000|2021-12-15 13:30:30|535.71|533.31|535.71|533.31|535.89|533.49|535.53|533.13|0
1639575040000|2021-12-15 13:30:40|535.53|533.13|536.24|533.84|536.6|534.2|535.53|533.13|0
1639575050000|2021-12-15 13:30:50|536.6|534.2|537.32|534.92|537.32|534.92|536.6|534.2|0
1639575060000|2021-12-15 13:31:00|537.49|535.09|537.14|534.74|537.67|535.27|537.14|534.74|0
1639575070000|2021-12-15 13:31:10|536.96|534.56|536.78|534.38|537.04|534.64|536.78|534.38|0
1639575080000|2021-12-15 13:31:20|536.42|534.02|535.26|532.86|536.51|534.11|535.26|532.86|0
1639575090000|2021-12-15 13:31:30|535.17|532.77|535.35|532.95|535.53|533.13|535.17|532.77|0
1639575100000|2021-12-15 13:31:40|535.53|533.13|535.53|533.13|535.53|533.13|535.26|532.86|0
1639575110000|2021-12-15 13:31:50|535.61|533.21|535.71|533.31|535.71|533.31|535.61|533.21|0
1639575120000|2021-12-15 13:32:00|535.17|532.77|534.99|532.59|535.26|532.86|534.99|532.59|0
1639575130000|2021-12-15 13:32:10|535.17|532.77|535.35|532.95|535.53|533.13|535.17|532.77|0
1639575140000|2021-12-15 13:32:20|535.08|532.68|534.64|532.24|535.08|532.68|534.64|532.24|0
1639575150000|2021-12-15 13:32:30|534.82|532.42|535.17|532.77|535.17|532.77|534.82|532.42|0
1639575160000|2021-12-15 13:32:40|535.53|533.13|535.61|533.21|535.71|533.31|535.53|533.13|0
1639575170000|2021-12-15 13:32:50|535.35|532.95|535.71|533.31|535.71|533.31|535.17|532.77|0
1639575180000|2021-12-15 13:33:00|535.89|533.49|535.35|532.95|535.89|533.49|535.35|532.95|0
1639575190000|2021-12-15 13:33:10|535.71|533.31|535.35|532.95|535.71|533.31|535.17|532.77|0
1639575200000|2021-12-15 13:33:20|535.71|533.31|535.89|533.49|536.06|533.66|535.71|533.31|0
1639575210000|2021-12-15 13:33:30|536.06|533.66|535.89|533.49|536.06|533.66|535.89|533.49|0
1639575220000|2021-12-15 13:33:40|536.06|533.66|535.89|533.49|536.24|533.84|535.89|533.49|0
1639575230000|2021-12-15 13:33:50|536.06|533.66|534.99|532.59|536.06|533.66|534.99|532.59|0
1639575240000|2021-12-15 13:34:00|535.17|532.77|535.17|532.77|535.35|532.95|534.99|532.59|0
1639575250000|2021-12-15 13:34:10|535.53|533.13|535.17|532.77|535.53|533.13|534.99|532.59|0
1639575260000|2021-12-15 13:34:20|534.99|532.59|534.46|532.06|534.99|532.59|534.46|532.06|0
1639575270000|2021-12-15 13:34:30|534.1|531.7|534.46|532.06|534.46|532.06|534.1|531.7|0
1639575280000|2021-12-15 13:34:40|534.28|531.88|534.46|532.06|534.46|532.06|534.28|531.88|0
1639575290000|2021-12-15 13:34:50|534.64|532.24|534.81|532.41|535.17|532.77|534.64|532.24|0
1639575300000|2021-12-15 13:35:00|534.64|532.24|534.64|532.24|534.64|532.24|534.54|532.14|0
1639575310000|2021-12-15 13:35:10|533.92|531.52|533.92|531.52|533.92|531.52|533.83|531.43|0
1639575320000|2021-12-15 13:35:20|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1639575330000|2021-12-15 13:35:30|533.74|531.34|533.92|531.52|533.92|531.52|533.74|531.34|0
1639575340000|2021-12-15 13:35:40|533.74|531.34|534.64|532.24|534.64|532.24|533.74|531.34|0
1639575350000|2021-12-15 13:35:50|534.81|532.41|534.28|531.88|534.81|532.41|534.28|531.88|0
1639575360000|2021-12-15 13:36:00|534.64|532.24|534.1|531.7|534.64|532.24|534.1|531.7|0
1639575370000|2021-12-15 13:36:10|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1639575380000|2021-12-15 13:36:20|533.92|531.52|533.92|531.52|533.92|531.52|533.92|531.52|0
1639575390000|2021-12-15 13:36:30|534.1|531.7|534.28|531.88|534.36|531.96|534.1|531.7|0
1639575400000|2021-12-15 13:36:40|534.81|532.41|534.54|532.14|534.81|532.41|534.46|532.06|0
1639575410000|2021-12-15 13:36:50|534.1|531.7|533.92|531.52|534.1|531.7|533.92|531.52|0
1639575420000|2021-12-15 13:37:00|534.28|531.88|534.28|531.88|534.28|531.88|534.1|531.7|0
1639575430000|2021-12-15 13:37:10|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1639575440000|2021-12-15 13:37:20|534.28|531.88|534.63|532.23|534.63|532.23|534.28|531.88|0
1639575450000|2021-12-15 13:37:30|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1639575460000|2021-12-15 13:37:40|534.36|531.96|534.1|531.7|534.36|531.96|534.1|531.7|0
1639575470000|2021-12-15 13:37:50|533.92|531.52|533.92|531.52|534.01|531.61|533.92|531.52|0
1639575480000|2021-12-15 13:38:00|533.83|531.43|533.39|530.99|533.83|531.43|533.21|530.81|0
1639575490000|2021-12-15 13:38:10|533.56|531.16|533.39|530.99|533.56|531.16|533.39|530.99|0
1639575500000|2021-12-15 13:38:20|533.56|531.16|533.74|531.34|533.74|531.34|533.56|531.16|0
1639575510000|2021-12-15 13:38:30|533.92|531.52|533.74|531.34|534.1|531.7|533.74|531.34|0
1639575520000|2021-12-15 13:38:40|533.92|531.52|534.1|531.7|534.1|531.7|533.92|531.52|0
1639575530000|2021-12-15 13:38:50|534.28|531.88|534.63|532.23|534.63|532.23|534.28|531.88|0
1639575540000|2021-12-15 13:39:00|534.46|532.06|534.81|532.41|534.81|532.41|534.46|532.06|0
1639575550000|2021-12-15 13:39:10|534.99|532.59|534.81|532.41|534.99|532.59|534.81|532.41|0
1639575560000|2021-12-15 13:39:20|534.72|532.32|534.81|532.41|534.81|532.41|534.72|532.32|0
1639575570000|2021-12-15 13:39:30|534.99|532.59|534.99|532.59|534.99|532.59|534.99|532.59|0
1639575580000|2021-12-15 13:39:40|534.81|532.41|534.45|532.05|534.81|532.41|534.45|532.05|0
1639575590000|2021-12-15 13:39:50|534.63|532.23|534.45|532.05|534.63|532.23|534.45|532.05|0
1639575600000|2021-12-15 13:40:00|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1639575610000|2021-12-15 13:40:10|534.1|531.7|534.1|531.7|534.45|532.05|534.1|531.7|0
1639575620000|2021-12-15 13:40:20|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1639575630000|2021-12-15 13:40:30|533.92|531.52|533.74|531.34|533.92|531.52|533.56|531.16|0
1639575640000|2021-12-15 13:40:40|533.92|531.52|533.56|531.16|533.92|531.52|533.56|531.16|0
1639575650000|2021-12-15 13:40:50|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1639575660000|2021-12-15 13:41:00|533.56|531.16|533.38|530.98|533.56|531.16|533.21|530.81|0
1639575670000|2021-12-15 13:41:10|533.21|530.81|532.85|530.45|533.21|530.81|532.85|530.45|0
1639575680000|2021-12-15 13:41:20|532.67|530.27|532.67|530.27|532.67|530.27|532.67|530.27|0
1639575690000|2021-12-15 13:41:30|532.85|530.45|532.67|530.27|532.85|530.45|532.67|530.27|0
1639575700000|2021-12-15 13:41:40|532.85|530.45|532.85|530.45|532.85|530.45|532.67|530.27|0
1639575710000|2021-12-15 13:41:50|533.03|530.63|533.21|530.81|533.21|530.81|533.03|530.63|0
1639575720000|2021-12-15 13:42:00|533.38|530.98|533.21|530.81|533.38|530.98|533.21|530.81|0
1639575730000|2021-12-15 13:42:10|533.38|530.98|533.21|530.81|533.38|530.98|533.21|530.81|0
1639575750000|2021-12-15 13:42:30|533.29|530.89|533.56|531.16|533.56|531.16|533.21|530.81|0
1639575760000|2021-12-15 13:42:40|533.38|530.98|533.03|530.63|533.38|530.98|533.03|530.63|0
1639575770000|2021-12-15 13:42:50|532.85|530.45|532.85|530.45|532.85|530.45|532.67|530.27|0
1639575780000|2021-12-15 13:43:00|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1639575790000|2021-12-15 13:43:10|533.21|530.81|533.03|530.63|533.21|530.81|533.03|530.63|0
1639575800000|2021-12-15 13:43:20|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1639575810000|2021-12-15 13:43:30|532.67|530.27|532.67|530.27|533.03|530.63|532.67|530.27|0
1639575820000|2021-12-15 13:43:40|532.49|530.09|532.67|530.27|532.67|530.27|532.49|530.09|0
1639575830000|2021-12-15 13:43:50|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1639575840000|2021-12-15 13:44:00|532.67|530.27|532.49|530.09|532.85|530.45|532.49|530.09|0
1639575850000|2021-12-15 13:44:10|532.31|529.91|532.31|529.91|532.31|529.91|532.14|529.74|0
1639575860000|2021-12-15 13:44:20|532.49|530.09|532.31|529.91|532.49|530.09|532.31|529.91|0
1639575870000|2021-12-15 13:44:30|532.14|529.74|532.31|529.91|532.31|529.91|532.14|529.74|0
1639575880000|2021-12-15 13:44:40|532.67|530.27|532.31|529.91|532.67|530.27|532.31|529.91|0
1639575900000|2021-12-15 13:45:00|532.49|530.09|532.67|530.27|532.67|530.27|532.49|530.09|0
1639575910000|2021-12-15 13:45:10|533.03|530.63|533.2|530.8|533.2|530.8|533.03|530.63|0
1639575920000|2021-12-15 13:45:20|533.38|530.98|533.74|531.34|533.74|531.34|533.38|530.98|0
1639575930000|2021-12-15 13:45:30|533.56|531.16|533.92|531.52|533.92|531.52|533.56|531.16|0
1639575940000|2021-12-15 13:45:40|534.1|531.7|533.92|531.52|534.1|531.7|533.92|531.52|0
1639575950000|2021-12-15 13:45:50|533.82|531.42|533.03|530.63|533.82|531.42|533.03|530.63|0
1639575960000|2021-12-15 13:46:00|532.85|530.45|532.85|530.45|532.85|530.45|532.67|530.27|0
1639575970000|2021-12-15 13:46:10|532.67|530.27|532.67|530.27|532.67|530.27|532.67|530.27|0
1639575980000|2021-12-15 13:46:20|532.49|530.09|532.49|530.09|532.49|530.09|532.49|530.09|0
1639575990000|2021-12-15 13:46:30|532.67|530.27|532.75|530.35|532.75|530.35|532.67|530.27|0
1639576000000|2021-12-15 13:46:40|532.67|530.27|532.67|530.27|532.67|530.27|532.67|530.27|0
1639576010000|2021-12-15 13:46:50|532.49|530.09|532.67|530.27|532.67|530.27|532.49|530.09|0
1639576020000|2021-12-15 13:47:00|532.75|530.35|533.03|530.63|533.03|530.63|532.67|530.27|0
1639576030000|2021-12-15 13:47:10|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1639576040000|2021-12-15 13:47:20|533.03|530.63|532.85|530.45|533.03|530.63|532.85|530.45|0
1639576050000|2021-12-15 13:47:30|532.67|530.27|532.85|530.45|532.85|530.45|532.67|530.27|0
1639576060000|2021-12-15 13:47:40|532.67|530.27|532.67|530.27|532.67|530.27|532.67|530.27|0
1639576080000|2021-12-15 13:48:00|532.49|530.09|532.67|530.27|532.67|530.27|532.49|530.09|0
1639576090000|2021-12-15 13:48:10|532.85|530.45|532.31|529.91|532.85|530.45|532.31|529.91|0
1639576100000|2021-12-15 13:48:20|532.49|530.09|532.49|530.09|532.49|530.09|532.31|529.91|0
1639576110000|2021-12-15 13:48:30|532.85|530.45|532.93|530.53|533.02|530.62|532.85|530.45|0
1639576120000|2021-12-15 13:48:40|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1639576130000|2021-12-15 13:48:50|533.02|530.62|532.85|530.45|533.02|530.62|532.85|530.45|0
1639576140000|2021-12-15 13:49:00|532.93|530.53|533.02|530.62|533.02|530.62|532.85|530.45|0
1639576150000|2021-12-15 13:49:10|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1639576160000|2021-12-15 13:49:20|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1639576170000|2021-12-15 13:49:30|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1639576180000|2021-12-15 13:49:40|533.2|530.8|532.85|530.45|533.2|530.8|532.85|530.45|0
1639576190000|2021-12-15 13:49:50|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1639576200000|2021-12-15 13:50:00|533.38|530.98|533.38|530.98|533.38|530.98|533.2|530.8|0
1639576210000|2021-12-15 13:50:10|533.56|531.16|533.56|531.16|533.56|531.16|533.56|531.16|0
1639576220000|2021-12-15 13:50:20|533.91|531.51|533.91|531.51|533.91|531.51|533.91|531.51|0
1639576230000|2021-12-15 13:50:30|533.74|531.34|533.56|531.16|533.74|531.34|533.56|531.16|0
1639576240000|2021-12-15 13:50:40|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1639576250000|2021-12-15 13:50:50|532.85|530.45|533.02|530.62|533.02|530.62|532.85|530.45|0
1639576260000|2021-12-15 13:51:00|532.85|530.45|533.2|530.8|533.2|530.8|532.85|530.45|0
1639576270000|2021-12-15 13:51:10|533.02|530.62|532.85|530.45|533.02|530.62|532.85|530.45|0
1639576280000|2021-12-15 13:51:20|533.02|530.62|532.49|530.09|533.02|530.62|532.49|530.09|0
1639576290000|2021-12-15 13:51:30|532.67|530.27|532.67|530.27|532.67|530.27|532.67|530.27|0
1639576300000|2021-12-15 13:51:40|532.84|530.44|533.38|530.98|533.38|530.98|532.84|530.44|0
1639576310000|2021-12-15 13:51:50|533.56|531.16|533.38|530.98|533.56|531.16|533.38|530.98|0
1639576330000|2021-12-15 13:52:10|533.2|530.8|533.2|530.8|533.38|530.98|533.2|530.8|0
1639576340000|2021-12-15 13:52:20|533.02|530.62|533.11|530.71|533.11|530.71|533.02|530.62|0
1639576350000|2021-12-15 13:52:30|533.02|530.62|533.02|530.62|533.2|530.8|533.02|530.62|0
1639576360000|2021-12-15 13:52:40|533.2|530.8|533.02|530.62|533.2|530.8|533.02|530.62|0
1639576370000|2021-12-15 13:52:50|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1639576380000|2021-12-15 13:53:00|533.02|530.62|533.11|530.71|533.2|530.8|533.02|530.62|0
1639576390000|2021-12-15 13:53:10|533.2|530.8|533.11|530.71|533.2|530.8|533.11|530.71|0
1639576400000|2021-12-15 13:53:20|533.2|530.8|533.11|530.71|533.2|530.8|533.02|530.62|0
1639576410000|2021-12-15 13:53:30|533.2|530.8|533.38|530.98|533.38|530.98|533.2|530.8|0
1639576420000|2021-12-15 13:53:40|533.2|530.8|533.02|530.62|533.2|530.8|533.02|530.62|0
1639576430000|2021-12-15 13:53:50|533.2|530.8|533.02|530.62|533.2|530.8|533.02|530.62|0
1639576440000|2021-12-15 13:54:00|532.84|530.44|533.02|530.62|533.02|530.62|532.84|530.44|0
1639576450000|2021-12-15 13:54:10|532.84|530.44|533.02|530.62|533.02|530.62|532.84|530.44|0
1639576460000|2021-12-15 13:54:20|532.84|530.44|532.67|530.27|532.84|530.44|532.67|530.27|0
1639576470000|2021-12-15 13:54:30|532.49|530.09|532.49|530.09|532.49|530.09|532.49|530.09|0
1639576480000|2021-12-15 13:54:40|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1639576490000|2021-12-15 13:54:50|532.67|530.27|532.84|530.44|533.02|530.62|532.67|530.27|0
1639576510000|2021-12-15 13:55:10|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1639576520000|2021-12-15 13:55:20|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1639576530000|2021-12-15 13:55:30|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1639576540000|2021-12-15 13:55:40|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1639576550000|2021-12-15 13:55:50|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1639576560000|2021-12-15 13:56:00|532.84|530.44|532.84|530.44|532.93|530.53|532.84|530.44|0
1639576570000|2021-12-15 13:56:10|532.75|530.35|532.66|530.26|532.84|530.44|532.66|530.26|0
1639576580000|2021-12-15 13:56:20|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1639576590000|2021-12-15 13:56:30|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1639576600000|2021-12-15 13:56:40|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1639576620000|2021-12-15 13:57:00|532.84|530.44|532.31|529.91|532.84|530.44|532.13|529.73|0
1639576630000|2021-12-15 13:57:10|532.13|529.73|531.95|529.55|532.13|529.73|531.77|529.37|0
1639576640000|2021-12-15 13:57:20|531.77|529.37|531.24|528.84|531.77|529.37|531.24|528.84|0
1639576650000|2021-12-15 13:57:30|531.42|529.02|531.42|529.02|531.42|529.02|531.42|529.02|0
1639576660000|2021-12-15 13:57:40|531.24|528.84|531.6|529.2|531.6|529.2|531.24|528.84|0
1639576670000|2021-12-15 13:57:50|531.42|529.02|531.06|528.66|531.42|529.02|531.06|528.66|0
1639576680000|2021-12-15 13:58:00|531.42|529.02|531.42|529.02|531.6|529.2|531.42|529.02|0
1639576690000|2021-12-15 13:58:10|531.6|529.2|531.6|529.2|531.77|529.37|531.6|529.2|0
1639576700000|2021-12-15 13:58:20|531.77|529.37|531.6|529.2|531.77|529.37|531.42|529.02|0
1639576710000|2021-12-15 13:58:30|531.77|529.37|531.77|529.37|531.77|529.37|531.77|529.37|0
1639576730000|2021-12-15 13:58:50|531.95|529.55|532.31|529.91|532.31|529.91|531.95|529.55|0
1639576740000|2021-12-15 13:59:00|532.48|530.08|532.48|530.08|532.48|530.08|532.31|529.91|0
1639576760000|2021-12-15 13:59:20|532.31|529.91|532.31|529.91|532.31|529.91|532.31|529.91|0
1639576770000|2021-12-15 13:59:30|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1639576780000|2021-12-15 13:59:40|532.31|529.91|532.48|530.08|532.48|530.08|532.31|529.91|0
1639576800000|2021-12-15 14:00:00|532.13|529.73|532.66|530.26|532.66|530.26|532.13|529.73|0
1639576810000|2021-12-15 14:00:10|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1639576820000|2021-12-15 14:00:20|532.66|530.26|532.39|529.99|532.66|530.26|532.39|529.99|0
1639576830000|2021-12-15 14:00:30|532.48|530.08|532.31|529.91|532.48|530.08|532.31|529.91|0
1639576840000|2021-12-15 14:00:40|531.95|529.55|532.31|529.91|532.48|530.08|531.95|529.55|0
1639576850000|2021-12-15 14:00:50|530.71|528.31|530.88|528.48|531.06|528.66|530.71|528.31|0
1639576860000|2021-12-15 14:01:00|531.24|528.84|531.06|528.66|531.24|528.84|531.06|528.66|0
1639576870000|2021-12-15 14:01:10|531.32|528.92|530.7|528.3|531.32|528.92|530.7|528.3|0
1639576880000|2021-12-15 14:01:20|531.06|528.66|531.24|528.84|531.24|528.84|531.06|528.66|0
1639576890000|2021-12-15 14:01:30|531.42|529.02|531.59|529.19|531.59|529.19|531.24|528.84|0
1639576900000|2021-12-15 14:01:40|531.68|529.28|531.77|529.37|531.77|529.37|531.59|529.19|0
1639576910000|2021-12-15 14:01:50|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1639576920000|2021-12-15 14:02:00|531.95|529.55|531.77|529.37|531.95|529.55|531.77|529.37|0
1639576930000|2021-12-15 14:02:10|531.95|529.55|532.66|530.26|532.66|530.26|531.95|529.55|0
1639576940000|2021-12-15 14:02:20|533.02|530.62|533.37|530.97|533.37|530.97|533.02|530.62|0
1639576950000|2021-12-15 14:02:30|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1639576960000|2021-12-15 14:02:40|533.37|530.97|533.55|531.15|533.55|531.15|533.37|530.97|0
1639576970000|2021-12-15 14:02:50|533.73|531.33|533.55|531.15|533.73|531.33|533.55|531.15|0
1639576990000|2021-12-15 14:03:10|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1639577000000|2021-12-15 14:03:20|533.55|531.15|533.37|530.97|533.55|531.15|533.37|530.97|0
1639577010000|2021-12-15 14:03:30|533.19|530.79|533.37|530.97|533.37|530.97|533.19|530.79|0
1639577020000|2021-12-15 14:03:40|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1639577030000|2021-12-15 14:03:50|533.37|530.97|533.37|530.97|533.37|530.97|533.19|530.79|0
1639577040000|2021-12-15 14:04:00|533.19|530.79|533.19|530.79|533.37|530.97|533.19|530.79|0
1639577050000|2021-12-15 14:04:10|532.84|530.44|532.48|530.08|532.84|530.44|532.48|530.08|0
1639577060000|2021-12-15 14:04:20|532.66|530.26|532.66|530.26|532.84|530.44|532.66|530.26|0
1639577070000|2021-12-15 14:04:30|532.48|530.08|532.84|530.44|532.84|530.44|532.48|530.08|0
1639577080000|2021-12-15 14:04:40|533.02|530.62|533.37|530.97|533.37|530.97|533.02|530.62|0
1639577090000|2021-12-15 14:04:50|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1639577100000|2021-12-15 14:05:00|533.37|530.97|533.19|530.79|533.37|530.97|533.19|530.79|0
1639577110000|2021-12-15 14:05:10|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1639577120000|2021-12-15 14:05:20|533.55|531.15|533.73|531.33|533.73|531.33|533.55|531.15|0
1639577140000|2021-12-15 14:05:40|533.91|531.51|533.37|530.97|533.91|531.51|533.37|530.97|0
1639577150000|2021-12-15 14:05:50|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1639577160000|2021-12-15 14:06:00|533.37|530.97|533.19|530.79|533.37|530.97|533.19|530.79|0
1639577170000|2021-12-15 14:06:10|533.02|530.62|533.19|530.79|533.19|530.79|533.02|530.62|0
1639577190000|2021-12-15 14:06:30|533.02|530.62|532.66|530.26|533.02|530.62|532.66|530.26|0
1639577210000|2021-12-15 14:06:50|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1639577220000|2021-12-15 14:07:00|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1639577230000|2021-12-15 14:07:10|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1639577240000|2021-12-15 14:07:20|533.91|531.51|533.55|531.15|533.91|531.51|533.55|531.15|0
1639577250000|2021-12-15 14:07:30|533.73|531.33|533.91|531.51|533.91|531.51|533.73|531.33|0
1639577260000|2021-12-15 14:07:40|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1639577270000|2021-12-15 14:07:50|534.26|531.86|534.44|532.04|534.44|532.04|534.26|531.86|0
1639577280000|2021-12-15 14:08:00|534.62|532.22|534.08|531.68|534.62|532.22|534.08|531.68|0
1639577290000|2021-12-15 14:08:10|534.26|531.86|534.26|531.86|534.26|531.86|534.26|531.86|0
1639577300000|2021-12-15 14:08:20|534.44|532.04|534.44|532.04|534.44|532.04|534.26|531.86|0
1639577310000|2021-12-15 14:08:30|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1639577320000|2021-12-15 14:08:40|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1639577340000|2021-12-15 14:09:00|534.26|531.86|534.44|532.04|534.44|532.04|534.26|531.86|0
1639577350000|2021-12-15 14:09:10|534.62|532.22|534.44|532.04|534.62|532.22|534.44|532.04|0
1639577360000|2021-12-15 14:09:20|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1639577370000|2021-12-15 14:09:30|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1639577380000|2021-12-15 14:09:40|534.8|532.4|534.62|532.22|534.8|532.4|534.62|532.22|0
1639577400000|2021-12-15 14:10:00|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1639577410000|2021-12-15 14:10:10|534.26|531.86|534.26|531.86|534.26|531.86|534.08|531.68|0
1639577420000|2021-12-15 14:10:20|534.08|531.68|534.08|531.68|534.26|531.86|534.08|531.68|0
1639577430000|2021-12-15 14:10:30|534.17|531.77|534.26|531.86|534.26|531.86|534.17|531.77|0
1639577450000|2021-12-15 14:10:50|534.44|532.04|534.62|532.22|534.62|532.22|534.44|532.04|0
1639577470000|2021-12-15 14:11:10|534.44|532.04|534.26|531.86|534.44|532.04|534.26|531.86|0
1639577480000|2021-12-15 14:11:20|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1639577490000|2021-12-15 14:11:30|534.26|531.86|534.44|532.04|534.44|532.04|534.26|531.86|0
1639577500000|2021-12-15 14:11:40|533.9|531.5|533.45|531.05|533.9|531.5|533.45|531.05|0
1639577510000|2021-12-15 14:11:50|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1639577520000|2021-12-15 14:12:00|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1639577530000|2021-12-15 14:12:10|533.72|531.32|533.72|531.32|533.9|531.5|533.72|531.32|0
1639577570000|2021-12-15 14:12:50|533.55|531.15|533.37|530.97|533.55|531.15|533.37|530.97|0
1639577580000|2021-12-15 14:13:00|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1639577600000|2021-12-15 14:13:20|533.45|531.05|533.37|530.97|533.45|531.05|533.37|530.97|0
1639577610000|2021-12-15 14:13:30|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1639577620000|2021-12-15 14:13:40|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1639577630000|2021-12-15 14:13:50|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1639577640000|2021-12-15 14:14:00|533.55|531.15|533.72|531.32|533.72|531.32|533.37|530.97|0
1639577650000|2021-12-15 14:14:10|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1639577660000|2021-12-15 14:14:20|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1639577670000|2021-12-15 14:14:30|533.72|531.32|533.72|531.32|533.72|531.32|533.72|531.32|0
1639577680000|2021-12-15 14:14:40|533.55|531.15|533.72|531.32|533.72|531.32|533.55|531.15|0
1639577700000|2021-12-15 14:15:00|533.9|531.5|534.08|531.68|534.08|531.68|533.9|531.5|0
1639577710000|2021-12-15 14:15:10|533.9|531.5|534.08|531.68|534.08|531.68|533.9|531.5|0
1639577720000|2021-12-15 14:15:20|533.9|531.5|534.08|531.68|534.08|531.68|533.9|531.5|0
1639577730000|2021-12-15 14:15:30|534.26|531.86|534.26|531.86|534.26|531.86|534.26|531.86|0
1639577740000|2021-12-15 14:15:40|534.34|531.94|534.26|531.86|534.44|532.04|534.26|531.86|0
1639577750000|2021-12-15 14:15:50|534.08|531.68|533.9|531.5|534.08|531.68|533.9|531.5|0
1639577770000|2021-12-15 14:16:10|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1639577780000|2021-12-15 14:16:20|533.72|531.32|533.54|531.14|533.72|531.32|533.54|531.14|0
1639577800000|2021-12-15 14:16:40|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1639577810000|2021-12-15 14:16:50|533.54|531.14|533.72|531.32|533.72|531.32|533.54|531.14|0
1639577820000|2021-12-15 14:17:00|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1639577830000|2021-12-15 14:17:10|533.72|531.32|534.08|531.68|534.08|531.68|533.72|531.32|0
1639577840000|2021-12-15 14:17:20|533.9|531.5|534.08|531.68|534.08|531.68|533.9|531.5|0
1639577850000|2021-12-15 14:17:30|533.9|531.5|533.9|531.5|534.08|531.68|533.9|531.5|0
1639577860000|2021-12-15 14:17:40|534.08|531.68|533.9|531.5|534.08|531.68|533.9|531.5|0
1639577870000|2021-12-15 14:17:50|533.72|531.32|533.63|531.23|533.72|531.32|533.63|531.23|0
1639577880000|2021-12-15 14:18:00|533.72|531.32|533.72|531.32|533.72|531.32|533.72|531.32|0
1639577890000|2021-12-15 14:18:10|533.54|531.14|533.72|531.32|533.72|531.32|533.54|531.14|0
1639577910000|2021-12-15 14:18:30|533.54|531.14|533.72|531.32|533.72|531.32|533.54|531.14|0
1639577930000|2021-12-15 14:18:50|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1639577940000|2021-12-15 14:19:00|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1639577950000|2021-12-15 14:19:10|534.26|531.86|534.26|531.86|534.26|531.86|534.26|531.86|0
1639577960000|2021-12-15 14:19:20|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1639578000000|2021-12-15 14:20:00|534.26|531.86|534.43|532.03|534.43|532.03|534.26|531.86|0
1639578010000|2021-12-15 14:20:10|534.26|531.86|534.26|531.86|534.26|531.86|534.26|531.86|0
1639578030000|2021-12-15 14:20:30|534.34|531.94|534.43|532.03|534.43|532.03|534.34|531.94|0
1639578040000|2021-12-15 14:20:40|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1639578050000|2021-12-15 14:20:50|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1639578060000|2021-12-15 14:21:00|535.05|532.65|535.15|532.75|535.15|532.75|535.05|532.65|0
1639578070000|2021-12-15 14:21:10|535.32|532.92|535.15|532.75|535.32|532.92|535.15|532.75|0
1639578100000|2021-12-15 14:21:40|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1639578110000|2021-12-15 14:21:50|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1639578130000|2021-12-15 14:22:10|534.61|532.21|534.25|531.85|534.61|532.21|534.25|531.85|0
1639578140000|2021-12-15 14:22:20|534.43|532.03|534.43|532.03|534.43|532.03|534.43|532.03|0
1639578160000|2021-12-15 14:22:40|534.61|532.21|534.43|532.03|534.61|532.21|534.43|532.03|0
1639578170000|2021-12-15 14:22:50|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1639578180000|2021-12-15 14:23:00|533.98|531.58|534.25|531.85|534.25|531.85|533.98|531.58|0
1639578190000|2021-12-15 14:23:10|534.08|531.68|534.08|531.68|534.08|531.68|533.9|531.5|0
1639578200000|2021-12-15 14:23:20|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1639578210000|2021-12-15 14:23:30|534.08|531.68|534.25|531.85|534.25|531.85|534.08|531.68|0
1639578240000|2021-12-15 14:24:00|534.07|531.67|534.07|531.67|534.07|531.67|534.07|531.67|0
1639578260000|2021-12-15 14:24:20|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1639578270000|2021-12-15 14:24:30|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1639578300000|2021-12-15 14:25:00|533.9|531.5|534.07|531.67|534.07|531.67|533.9|531.5|0
1639578310000|2021-12-15 14:25:10|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1639578320000|2021-12-15 14:25:20|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1639578330000|2021-12-15 14:25:30|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1639578340000|2021-12-15 14:25:40|534.07|531.67|533.9|531.5|534.16|531.76|533.9|531.5|0
1639578350000|2021-12-15 14:25:50|534.07|531.67|533.72|531.32|534.07|531.67|533.72|531.32|0
1639578360000|2021-12-15 14:26:00|533.54|531.14|533.72|531.32|533.72|531.32|533.54|531.14|0
1639578370000|2021-12-15 14:26:10|533.9|531.5|533.54|531.14|533.9|531.5|533.54|531.14|0
1639578380000|2021-12-15 14:26:20|533.18|530.78|533.36|530.96|533.36|530.96|533|530.6|0
1639578390000|2021-12-15 14:26:30|533.09|530.69|533.09|530.69|533.09|530.69|533.09|530.69|0
1639578400000|2021-12-15 14:26:40|533.18|530.78|533.36|530.96|533.36|530.96|533.18|530.78|0
1639578410000|2021-12-15 14:26:50|533.54|531.14|533.54|531.14|533.72|531.32|533.54|531.14|0
1639578420000|2021-12-15 14:27:00|533.36|530.96|533.36|530.96|533.54|531.14|533.36|530.96|0
1639578430000|2021-12-15 14:27:10|533.45|531.05|533.18|530.78|533.45|531.05|533.18|530.78|0
1639578440000|2021-12-15 14:27:20|533.36|530.96|533.36|530.96|533.54|531.14|533.36|530.96|0
1639578450000|2021-12-15 14:27:30|533.54|531.14|533.18|530.78|533.54|531.14|533.18|530.78|0
1639578460000|2021-12-15 14:27:40|533.36|530.96|533.18|530.78|533.36|530.96|533.18|530.78|0
1639578470000|2021-12-15 14:27:50|533|530.6|533|530.6|533|530.6|533|530.6|0
1639578480000|2021-12-15 14:28:00|533.18|530.78|534.07|531.67|534.07|531.67|533.18|530.78|0
1639578490000|2021-12-15 14:28:10|533.89|531.49|533.89|531.49|533.89|531.49|533.89|531.49|0
1639578500000|2021-12-15 14:28:20|534.25|531.85|534.25|531.85|534.25|531.85|534.25|531.85|0
1639578510000|2021-12-15 14:28:30|534.07|531.67|534.07|531.67|534.07|531.67|534.07|531.67|0
1639578520000|2021-12-15 14:28:40|534.25|531.85|534.25|531.85|534.25|531.85|534.25|531.85|0
1639578530000|2021-12-15 14:28:50|534.07|531.67|533.89|531.49|534.07|531.67|533.89|531.49|0
1639578540000|2021-12-15 14:29:00|533.72|531.32|533.89|531.49|533.89|531.49|533.72|531.32|0
1639578550000|2021-12-15 14:29:10|534.07|531.67|533.89|531.49|534.16|531.76|533.89|531.49|0
1639578560000|2021-12-15 14:29:20|534.07|531.67|533.89|531.49|534.25|531.85|533.89|531.49|0
1639578580000|2021-12-15 14:29:40|534.07|531.67|533.89|531.49|534.07|531.67|533.89|531.49|0
1639578590000|2021-12-15 14:29:50|533.72|531.32|533.18|530.78|533.72|531.32|533.18|530.78|0
1639578600000|2021-12-15 14:30:00|533.54|531.14|533.72|531.32|534.07|531.67|533.54|531.14|0
1639578610000|2021-12-15 14:30:10|534.07|531.67|534.07|531.67|534.07|531.67|533.89|531.49|0
1639578620000|2021-12-15 14:30:20|534.61|532.21|533.54|531.14|534.61|532.21|533.54|531.14|0
1639578630000|2021-12-15 14:30:30|532.82|530.42|534.07|531.67|534.07|531.67|532.65|530.25|0
1639578640000|2021-12-15 14:30:40|534.25|531.85|533|530.6|534.25|531.85|533|530.6|0
1639578650000|2021-12-15 14:30:50|533.18|530.78|533.54|531.14|533.54|531.14|533.18|530.78|0
1639578660000|2021-12-15 14:31:00|533.8|531.4|534.96|532.56|534.96|532.56|533.8|531.4|0
1639578670000|2021-12-15 14:31:10|535.86|533.46|535.76|533.36|535.86|533.46|535.32|532.92|0
1639578680000|2021-12-15 14:31:20|534.61|532.21|533.54|531.14|534.61|532.21|533.54|531.14|0
1639578690000|2021-12-15 14:31:30|533|530.6|531.93|529.53|533|530.6|531.58|529.18|0
1639578700000|2021-12-15 14:31:40|532.11|529.71|531.76|529.36|532.11|529.71|531.58|529.18|0
1639578710000|2021-12-15 14:31:50|531.22|528.82|531.22|528.82|531.22|528.82|531.04|528.64|0
1639578720000|2021-12-15 14:32:00|530.87|528.47|530.87|528.47|531.04|528.64|530.51|528.11|0
1639578730000|2021-12-15 14:32:10|531.04|528.64|530.33|527.93|531.04|528.64|529.98|527.58|0
1639578740000|2021-12-15 14:32:20|529.8|527.4|530.16|527.76|530.16|527.76|529.8|527.4|0
1639578750000|2021-12-15 14:32:30|529.98|527.58|530.69|528.29|530.69|528.29|529.98|527.58|0
1639578760000|2021-12-15 14:32:40|530.51|528.11|529.44|527.04|530.69|528.29|529.44|527.04|0
1639578770000|2021-12-15 14:32:50|529.62|527.22|529.62|527.22|529.62|527.22|529.27|526.87|0
1639578780000|2021-12-15 14:33:00|530.51|528.11|530.33|527.93|530.87|528.47|530.33|527.93|0
1639578790000|2021-12-15 14:33:10|529.98|527.58|530.51|528.11|530.51|528.11|529.98|527.58|0
1639578800000|2021-12-15 14:33:20|530.33|527.93|530.33|527.93|530.51|528.11|530.33|527.93|0
1639578810000|2021-12-15 14:33:30|531.04|528.64|530.87|528.47|531.04|528.64|530.87|528.47|0
1639578820000|2021-12-15 14:33:40|531.22|528.82|531.22|528.82|531.22|528.82|531.04|528.64|0
1639578830000|2021-12-15 14:33:50|530.87|528.47|530.69|528.29|530.87|528.47|530.69|528.29|0
1639578840000|2021-12-15 14:34:00|531.04|528.64|531.93|529.53|532.11|529.71|531.04|528.64|0
1639578850000|2021-12-15 14:34:10|531.4|529|531.04|528.64|531.4|529|531.04|528.64|0
1639578860000|2021-12-15 14:34:20|530.87|528.47|531.04|528.64|531.04|528.64|530.87|528.47|0
1639578870000|2021-12-15 14:34:30|530.69|528.29|530.33|527.93|530.69|528.29|530.33|527.93|0
1639578880000|2021-12-15 14:34:40|530.69|528.29|529.98|527.58|530.69|528.29|529.98|527.58|0
1639578890000|2021-12-15 14:34:50|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1639578900000|2021-12-15 14:35:00|529.27|526.87|529.44|527.04|529.8|527.4|529.27|526.87|0
1639578910000|2021-12-15 14:35:10|529.09|526.69|529.27|526.87|529.27|526.87|528.46|526.06|0
1639578920000|2021-12-15 14:35:20|529.8|527.4|529.98|527.58|530.15|527.75|529.8|527.4|0
1639578930000|2021-12-15 14:35:30|530.51|528.11|531.58|529.18|531.58|529.18|530.51|528.11|0
1639578940000|2021-12-15 14:35:40|531.75|529.35|531.58|529.18|531.75|529.35|531.58|529.18|0
1639578950000|2021-12-15 14:35:50|533|530.6|533|530.6|533|530.6|532.82|530.42|0
1639578960000|2021-12-15 14:36:00|533.18|530.78|533.36|530.96|533.36|530.96|532.82|530.42|0
1639578970000|2021-12-15 14:36:10|532.64|530.24|531.93|529.53|532.64|530.24|531.93|529.53|0
1639578980000|2021-12-15 14:36:20|531.4|529|530.86|528.46|531.4|529|530.86|528.46|0
1639578990000|2021-12-15 14:36:30|531.04|528.64|531.22|528.82|531.22|528.82|531.04|528.64|0
1639579000000|2021-12-15 14:36:40|531.4|529|531.58|529.18|531.58|529.18|531.04|528.64|0
1639579010000|2021-12-15 14:36:50|531.04|528.64|531.22|528.82|531.4|529|531.04|528.64|0
1639579020000|2021-12-15 14:37:00|531.04|528.64|530.51|528.11|531.04|528.64|530.51|528.11|0
1639579030000|2021-12-15 14:37:10|530.33|527.93|530.15|527.75|530.33|527.93|529.98|527.58|0
1639579040000|2021-12-15 14:37:20|530.33|527.93|530.33|527.93|530.51|528.11|530.15|527.75|0
1639579050000|2021-12-15 14:37:30|530.51|528.11|529.97|527.57|530.51|528.11|529.97|527.57|0
1639579060000|2021-12-15 14:37:40|530.15|527.75|529.62|527.22|530.15|527.75|529.44|527.04|0
1639579070000|2021-12-15 14:37:50|529.44|527.04|529.26|526.86|529.62|527.22|529.26|526.86|0
1639579080000|2021-12-15 14:38:00|529.44|527.04|529.26|526.86|529.44|527.04|529.09|526.69|0
1639579090000|2021-12-15 14:38:10|529.44|527.04|529.62|527.22|529.62|527.22|529.09|526.69|0
1639579100000|2021-12-15 14:38:20|529.8|527.4|529.97|527.57|530.15|527.75|529.8|527.4|0
1639579110000|2021-12-15 14:38:30|530.33|527.93|530.33|527.93|530.69|528.29|530.33|527.93|0
1639579120000|2021-12-15 14:38:40|530.15|527.75|530.15|527.75|530.33|527.93|529.97|527.57|0
1639579130000|2021-12-15 14:38:50|530.51|528.11|530.33|527.93|530.69|528.29|530.33|527.93|0
1639579140000|2021-12-15 14:39:00|529.97|527.57|529.26|526.86|529.97|527.57|529.26|526.86|0
1639579150000|2021-12-15 14:39:10|529.44|527.04|529.09|526.69|529.44|527.04|529.09|526.69|0
1639579160000|2021-12-15 14:39:20|528.91|526.51|528.73|526.33|528.91|526.51|528.55|526.15|0
1639579170000|2021-12-15 14:39:30|529.09|526.69|528.91|526.51|529.26|526.86|528.91|526.51|0
1639579180000|2021-12-15 14:39:40|528.73|526.33|527.62|525.22|528.73|526.33|527.44|525.04|0
1639579190000|2021-12-15 14:39:50|527.79|525.39|529.83|527.43|529.83|527.43|527.79|525.39|0
1639579200000|2021-12-15 14:40:00|529.3|526.9|527.7|525.3|529.3|526.9|527.53|525.13|0
1639579210000|2021-12-15 14:40:10|526.99|524.59|527.35|524.95|527.53|525.13|526.99|524.59|0
1639579220000|2021-12-15 14:40:20|526.99|524.59|527.17|524.77|527.7|525.3|526.99|524.59|0
1639579230000|2021-12-15 14:40:30|526.82|524.42|526.64|524.24|526.82|524.42|526.46|524.06|0
1639579240000|2021-12-15 14:40:40|526.46|524.06|526.46|524.06|526.82|524.42|526.46|524.06|0
1639579250000|2021-12-15 14:40:50|526.64|524.24|526.99|524.59|526.99|524.59|526.29|523.89|0
1639579260000|2021-12-15 14:41:00|526.82|524.42|527.17|524.77|527.17|524.77|526.64|524.24|0
1639579270000|2021-12-15 14:41:10|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1639579280000|2021-12-15 14:41:20|527.52|525.12|527.52|525.12|527.7|525.3|527.35|524.95|0
1639579290000|2021-12-15 14:41:30|527.7|525.3|526.99|524.59|527.7|525.3|526.99|524.59|0
1639579300000|2021-12-15 14:41:40|527.17|524.77|525.93|523.53|527.17|524.77|525.93|523.53|0
1639579310000|2021-12-15 14:41:50|526.11|523.71|525.22|522.82|526.11|523.71|525.22|522.82|0
1639579320000|2021-12-15 14:42:00|525.75|523.35|526.28|523.88|526.28|523.88|525.75|523.35|0
1639579330000|2021-12-15 14:42:10|526.64|524.24|527.17|524.77|527.17|524.77|526.64|524.24|0
1639579340000|2021-12-15 14:42:20|526.99|524.59|526.46|524.06|527.17|524.77|526.46|524.06|0
1639579350000|2021-12-15 14:42:30|526.64|524.24|526.28|523.88|526.64|524.24|526.28|523.88|0
1639579360000|2021-12-15 14:42:40|525.75|523.35|525.58|523.18|525.75|523.35|525.58|523.18|0
1639579370000|2021-12-15 14:42:50|525.75|523.35|525.93|523.53|525.93|523.53|525.58|523.18|0
1639579380000|2021-12-15 14:43:00|526.28|523.88|526.46|524.06|526.46|524.06|526.28|523.88|0
1639579390000|2021-12-15 14:43:10|525.75|523.35|526.11|523.71|526.11|523.71|525.75|523.35|0
1639579400000|2021-12-15 14:43:20|526.28|523.88|526.11|523.71|526.28|523.88|526.11|523.71|0
1639579410000|2021-12-15 14:43:30|526.46|524.06|526.11|523.71|526.46|524.06|526.11|523.71|0
1639579420000|2021-12-15 14:43:40|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1639579430000|2021-12-15 14:43:50|525.75|523.35|525.4|523|525.75|523.35|525.4|523|0
1639579440000|2021-12-15 14:44:00|525.04|522.64|524.6|522.2|525.04|522.64|524.6|522.2|0
1639579450000|2021-12-15 14:44:10|524.69|522.29|524.69|522.29|524.69|522.29|524.51|522.11|0
1639579460000|2021-12-15 14:44:20|525.04|522.64|524.87|522.47|525.04|522.64|524.69|522.29|0
1639579470000|2021-12-15 14:44:30|525.04|522.64|524.51|522.11|525.04|522.64|524.51|522.11|0
1639579480000|2021-12-15 14:44:40|524.69|522.29|525.04|522.64|525.04|522.64|524.51|522.11|0
1639579490000|2021-12-15 14:44:50|525.22|522.82|525.22|522.82|525.93|523.53|525.22|522.82|0
1639579500000|2021-12-15 14:45:00|525.58|523.18|524.51|522.11|525.58|523.18|524.51|522.11|0
1639579510000|2021-12-15 14:45:10|523.98|521.58|523.98|521.58|523.98|521.58|523.89|521.49|0
1639579520000|2021-12-15 14:45:20|524.51|522.11|523.98|521.58|524.51|522.11|523.98|521.58|0
1639579530000|2021-12-15 14:45:30|524.16|521.76|524.51|522.11|524.51|522.11|523.98|521.58|0
1639579540000|2021-12-15 14:45:40|525.22|522.82|525.4|523|525.57|523.17|525.22|522.82|0
1639579550000|2021-12-15 14:45:50|525.04|522.64|525.57|523.17|525.57|523.17|524.87|522.47|0
1639579560000|2021-12-15 14:46:00|525.4|523|525.75|523.35|525.75|523.35|525.4|523|0
1639579570000|2021-12-15 14:46:10|525.22|522.82|525.57|523.17|525.57|523.17|525.22|522.82|0
1639579580000|2021-12-15 14:46:20|525.93|523.53|526.81|524.41|526.81|524.41|525.93|523.53|0
1639579590000|2021-12-15 14:46:30|527.17|524.77|526.81|524.41|527.17|524.77|526.81|524.41|0
1639579600000|2021-12-15 14:46:40|526.28|523.88|525.93|523.53|526.28|523.88|525.93|523.53|0
1639579610000|2021-12-15 14:46:50|525.75|523.35|525.93|523.53|526.1|523.7|525.75|523.35|0
1639579620000|2021-12-15 14:47:00|525.75|523.35|525.22|522.82|525.75|523.35|525.22|522.82|0
1639579630000|2021-12-15 14:47:10|525.4|523|525.57|523.17|525.57|523.17|525.22|522.82|0
1639579640000|2021-12-15 14:47:20|525.4|523|525.22|522.82|525.4|523|525.04|522.64|0
1639579650000|2021-12-15 14:47:30|524.69|522.29|523.98|521.58|524.69|522.29|523.98|521.58|0
1639579660000|2021-12-15 14:47:40|523.45|521.05|523.28|520.88|523.63|521.23|523.28|520.88|0
1639579670000|2021-12-15 14:47:50|523.45|521.05|523.28|520.88|523.45|521.05|523.1|520.7|0
1639579680000|2021-12-15 14:48:00|523.1|520.7|522.92|520.52|523.1|520.7|522.92|520.52|0
1639579690000|2021-12-15 14:48:10|522.75|520.35|522.92|520.52|522.92|520.52|522.75|520.35|0
1639579700000|2021-12-15 14:48:20|523.28|520.88|522.57|520.17|523.28|520.88|522.39|519.99|0
1639579710000|2021-12-15 14:48:30|522.39|519.99|523.1|520.7|523.1|520.7|522.39|519.99|0
1639579720000|2021-12-15 14:48:40|523.28|520.88|523.28|520.88|523.28|520.88|523.1|520.7|0
1639579730000|2021-12-15 14:48:50|523.45|521.05|523.45|521.05|523.63|521.23|523.45|521.05|0
1639579740000|2021-12-15 14:49:00|523.1|520.7|522.83|520.43|523.1|520.7|522.75|520.35|0
1639579750000|2021-12-15 14:49:10|522.92|520.52|522.39|519.99|522.92|520.52|522.39|519.99|0
1639579760000|2021-12-15 14:49:20|522.57|520.17|522.04|519.64|522.57|520.17|521.86|519.46|0
1639579770000|2021-12-15 14:49:30|521.86|519.46|521.69|519.29|522.04|519.64|521.69|519.29|0
1639579780000|2021-12-15 14:49:40|521.86|519.46|521.33|518.93|521.86|519.46|521.33|518.93|0
1639579790000|2021-12-15 14:49:50|520.81|518.41|521.16|518.76|521.69|519.29|520.81|518.41|0
1639579800000|2021-12-15 14:50:00|521.69|519.29|521.33|518.93|521.69|519.29|521.16|518.76|0
1639579810000|2021-12-15 14:50:10|520.63|518.23|520.45|518.05|520.98|518.58|520.45|518.05|0
1639579820000|2021-12-15 14:50:20|520.63|518.23|522.04|519.64|522.04|519.64|520.63|518.23|0
1639579830000|2021-12-15 14:50:30|521.69|519.29|521.51|519.11|521.69|519.29|521.33|518.93|0
1639579840000|2021-12-15 14:50:40|521.33|518.93|521.51|519.11|521.51|519.11|521.33|518.93|0
1639579850000|2021-12-15 14:50:50|521.33|518.93|520.98|518.58|521.33|518.93|520.98|518.58|0
1639579860000|2021-12-15 14:51:00|520.81|518.41|520.28|517.88|520.81|518.41|520.28|517.88|0
1639579870000|2021-12-15 14:51:10|520.63|518.23|520.71|518.31|520.98|518.58|520.63|518.23|0
1639579880000|2021-12-15 14:51:20|520.98|518.58|521.69|519.29|521.69|519.29|520.98|518.58|0
1639579890000|2021-12-15 14:51:30|521.51|519.11|521.86|519.46|521.86|519.46|521.51|519.11|0
1639579900000|2021-12-15 14:51:40|522.04|519.64|521.33|518.93|522.04|519.64|521.33|518.93|0
1639579910000|2021-12-15 14:51:50|520.8|518.4|520.8|518.4|520.98|518.58|520.63|518.23|0
1639579920000|2021-12-15 14:52:00|520.89|518.49|521.33|518.93|521.33|518.93|520.89|518.49|0
1639579930000|2021-12-15 14:52:10|520.8|518.4|521.16|518.76|521.16|518.76|520.8|518.4|0
1639579940000|2021-12-15 14:52:20|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1639579950000|2021-12-15 14:52:30|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1639579960000|2021-12-15 14:52:40|520.8|518.4|520.63|518.23|520.8|518.4|520.63|518.23|0
1639579970000|2021-12-15 14:52:50|520.45|518.05|519.92|517.52|520.45|518.05|519.92|517.52|0
1639579980000|2021-12-15 14:53:00|519.75|517.35|519.92|517.52|519.92|517.52|519.75|517.35|0
1639579990000|2021-12-15 14:53:10|520.28|517.88|520.1|517.7|520.28|517.88|520.1|517.7|0
1639580000000|2021-12-15 14:53:20|520.63|518.23|521.33|518.93|521.33|518.93|520.63|518.23|0
1639580010000|2021-12-15 14:53:30|521.51|519.11|521.68|519.28|521.86|519.46|521.51|519.11|0
1639580020000|2021-12-15 14:53:40|522.04|519.64|522.21|519.81|522.21|519.81|521.86|519.46|0
1639580030000|2021-12-15 14:53:50|522.39|519.99|521.86|519.46|522.39|519.99|521.86|519.46|0
1639580040000|2021-12-15 14:54:00|522.04|519.64|521.68|519.28|522.04|519.64|521.68|519.28|0
1639580050000|2021-12-15 14:54:10|521.51|519.11|521.16|518.76|521.51|519.11|521.16|518.76|0
1639580060000|2021-12-15 14:54:20|520.98|518.58|521.16|518.76|521.16|518.76|520.98|518.58|0
1639580070000|2021-12-15 14:54:30|520.8|518.4|521.16|518.76|521.33|518.93|520.8|518.4|0
1639580080000|2021-12-15 14:54:40|521.33|518.93|521.51|519.11|521.51|519.11|521.16|518.76|0
1639580090000|2021-12-15 14:54:50|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1639580100000|2021-12-15 14:55:00|521.51|519.11|522.21|519.81|522.21|519.81|521.42|519.02|0
1639580110000|2021-12-15 14:55:10|522.57|520.17|522.21|519.81|522.92|520.52|522.21|519.81|0
1639580120000|2021-12-15 14:55:20|522.39|519.99|522.21|519.81|522.39|519.99|521.86|519.46|0
1639580130000|2021-12-15 14:55:30|522.04|519.64|522.39|519.99|522.39|519.99|522.04|519.64|0
1639580140000|2021-12-15 14:55:40|523.1|520.7|523.27|520.87|523.27|520.87|523.1|520.7|0
1639580150000|2021-12-15 14:55:50|523.1|520.7|522.57|520.17|523.1|520.7|522.57|520.17|0
1639580160000|2021-12-15 14:56:00|522.39|519.99|521.86|519.46|522.39|519.99|521.86|519.46|0
1639580170000|2021-12-15 14:56:10|522.04|519.64|521.86|519.46|522.04|519.64|521.68|519.28|0
1639580180000|2021-12-15 14:56:20|521.77|519.37|522.21|519.81|522.21|519.81|521.68|519.28|0
1639580190000|2021-12-15 14:56:30|522.04|519.64|522.92|520.52|522.92|520.52|522.04|519.64|0
1639580200000|2021-12-15 14:56:40|522.74|520.34|522.57|520.17|522.74|520.34|522.57|520.17|0
1639580210000|2021-12-15 14:56:50|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1639580220000|2021-12-15 14:57:00|522.92|520.52|522.74|520.34|522.92|520.52|522.39|519.99|0
1639580230000|2021-12-15 14:57:10|522.92|520.52|522.56|520.16|522.92|520.52|522.39|519.99|0
1639580240000|2021-12-15 14:57:20|522.92|520.52|522.92|520.52|523.09|520.69|522.92|520.52|0
1639580250000|2021-12-15 14:57:30|523.27|520.87|523.27|520.87|523.27|520.87|523.09|520.69|0
1639580260000|2021-12-15 14:57:40|523.09|520.69|522.39|519.99|523.09|520.69|522.39|519.99|0
1639580270000|2021-12-15 14:57:50|522.56|520.16|523.09|520.69|523.27|520.87|522.56|520.16|0
1639580280000|2021-12-15 14:58:00|522.21|519.81|521.68|519.28|522.21|519.81|521.68|519.28|0
1639580290000|2021-12-15 14:58:10|521.51|519.11|521.68|519.28|521.77|519.37|521.51|519.11|0
1639580300000|2021-12-15 14:58:20|521.15|518.75|521.15|518.75|521.15|518.75|521.15|518.75|0
1639580310000|2021-12-15 14:58:30|521.33|518.93|521.86|519.46|521.86|519.46|521.33|518.93|0
1639580320000|2021-12-15 14:58:40|521.68|519.28|520.98|518.58|521.68|519.28|520.98|518.58|0
1639580330000|2021-12-15 14:58:50|521.15|518.75|521.33|518.93|521.33|518.93|520.8|518.4|0
1639580340000|2021-12-15 14:59:00|521.15|518.75|521.15|518.75|521.15|518.75|520.8|518.4|0
1639580350000|2021-12-15 14:59:10|521.33|518.93|520.62|518.22|521.33|518.93|520.62|518.22|0
1639580360000|2021-12-15 14:59:20|520.45|518.05|520.8|518.4|520.8|518.4|520.45|518.05|0
1639580370000|2021-12-15 14:59:30|520.62|518.22|520.27|517.87|520.98|518.58|520.27|517.87|0
1639580380000|2021-12-15 14:59:40|520.62|518.22|520.98|518.58|520.98|518.58|520.53|518.13|0
1639580390000|2021-12-15 14:59:50|521.51|519.11|521.33|518.93|521.51|519.11|521.33|518.93|0
1639580400000|2021-12-15 15:00:00|521.59|519.19|521.15|518.75|521.59|519.19|520.8|518.4|0
1639580410000|2021-12-15 15:00:10|521.33|518.93|519.74|517.34|521.33|518.93|519.74|517.34|0
1639580420000|2021-12-15 15:00:20|519.39|516.99|519.57|517.17|519.57|517.17|519.22|516.82|0
1639580430000|2021-12-15 15:00:30|519.39|516.99|518.34|515.94|519.39|516.99|518.34|515.94|0
1639580440000|2021-12-15 15:00:40|517.98|515.58|518.86|516.46|518.86|516.46|517.98|515.58|0
1639580450000|2021-12-15 15:00:50|519.22|516.82|520.62|518.22|520.62|518.22|519.22|516.82|0
1639580460000|2021-12-15 15:01:00|521.15|518.75|521.68|519.28|521.68|519.28|521.15|518.75|0
1639580470000|2021-12-15 15:01:10|522.39|519.99|522.39|519.99|522.39|519.99|522.03|519.63|0
1639580480000|2021-12-15 15:01:20|522.21|519.81|523.27|520.87|523.27|520.87|522.21|519.81|0
1639580490000|2021-12-15 15:01:30|523.98|521.58|523.98|521.58|523.98|521.58|523.45|521.05|0
1639580500000|2021-12-15 15:01:40|523.27|520.87|522.21|519.81|523.27|520.87|522.21|519.81|0
1639580510000|2021-12-15 15:01:50|522.65|520.25|522.39|519.99|522.65|520.25|522.21|519.81|0
1639580520000|2021-12-15 15:02:00|522.21|519.81|522.03|519.63|522.21|519.81|522.03|519.63|0
1639580530000|2021-12-15 15:02:10|522.74|520.34|522.21|519.81|522.74|520.34|522.21|519.81|0
1639580540000|2021-12-15 15:02:20|522.03|519.63|521.33|518.93|522.03|519.63|521.33|518.93|0
1639580550000|2021-12-15 15:02:30|521.5|519.1|521.33|518.93|521.5|519.1|521.15|518.75|0
1639580560000|2021-12-15 15:02:40|520.98|518.58|521.33|518.93|521.33|518.93|520.98|518.58|0
1639580570000|2021-12-15 15:02:50|521.68|519.28|522.56|520.16|522.56|520.16|521.68|519.28|0
1639580580000|2021-12-15 15:03:00|522.21|519.81|522.39|519.99|522.56|520.16|522.21|519.81|0
1639580590000|2021-12-15 15:03:10|522.74|520.34|522.91|520.51|522.91|520.51|522.74|520.34|0
1639580600000|2021-12-15 15:03:20|523.09|520.69|522.91|520.51|523.09|520.69|522.91|520.51|0
1639580610000|2021-12-15 15:03:30|522.56|520.16|522.74|520.34|522.91|520.51|522.56|520.16|0
1639580620000|2021-12-15 15:03:40|522.91|520.51|523.97|521.57|523.97|521.57|522.91|520.51|0
1639580630000|2021-12-15 15:03:50|523.62|521.22|524.15|521.75|524.15|521.75|523.44|521.04|0
1639580640000|2021-12-15 15:04:00|523.8|521.4|523.8|521.4|523.8|521.4|523.8|521.4|0
1639580650000|2021-12-15 15:04:10|524.15|521.75|523.8|521.4|524.15|521.75|523.8|521.4|0
1639580660000|2021-12-15 15:04:20|523.27|520.87|523.44|521.04|523.44|521.04|523.27|520.87|0
1639580670000|2021-12-15 15:04:30|523.27|520.87|523.44|521.04|523.44|521.04|523.27|520.87|0
1639580680000|2021-12-15 15:04:40|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1639580690000|2021-12-15 15:04:50|522.91|520.51|523.27|520.87|523.44|521.04|522.91|520.51|0
1639580700000|2021-12-15 15:05:00|522.91|520.51|522.91|520.51|522.91|520.51|522.74|520.34|0
1639580710000|2021-12-15 15:05:10|523.09|520.69|523.8|521.4|524.15|521.75|523.09|520.69|0
1639580720000|2021-12-15 15:05:20|523.97|521.57|524.86|522.46|524.86|522.46|523.97|521.57|0
1639580730000|2021-12-15 15:05:30|524.5|522.1|523.62|521.22|524.5|522.1|523.44|521.04|0
1639580740000|2021-12-15 15:05:40|523.8|521.4|523.8|521.4|523.8|521.4|523.44|521.04|0
1639580750000|2021-12-15 15:05:50|523.97|521.57|524.15|521.75|524.15|521.75|523.97|521.57|0
1639580760000|2021-12-15 15:06:00|523.8|521.4|523.62|521.22|523.8|521.4|523.62|521.22|0
1639580770000|2021-12-15 15:06:10|523.7|521.3|523.09|520.69|523.7|521.3|523.09|520.69|0
1639580780000|2021-12-15 15:06:20|523.27|520.87|523.27|520.87|523.27|520.87|523.09|520.69|0
1639580790000|2021-12-15 15:06:30|523.44|521.04|524.15|521.75|524.15|521.75|523.44|521.04|0
1639580800000|2021-12-15 15:06:40|524.33|521.93|523.62|521.22|524.33|521.93|523.62|521.22|0
1639580810000|2021-12-15 15:06:50|523.8|521.4|523.09|520.69|523.8|521.4|523.09|520.69|0
1639580820000|2021-12-15 15:07:00|523.62|521.22|523.62|521.22|523.62|521.22|523.44|521.04|0
1639580830000|2021-12-15 15:07:10|523.8|521.4|523.62|521.22|523.97|521.57|523.62|521.22|0
1639580840000|2021-12-15 15:07:20|523.27|520.87|523.44|521.04|523.44|521.04|523.09|520.69|0
1639580850000|2021-12-15 15:07:30|523.27|520.87|523.09|520.69|523.27|520.87|523.09|520.69|0
1639580860000|2021-12-15 15:07:40|523.44|521.04|523.44|521.04|523.8|521.4|523.44|521.04|0
1639580870000|2021-12-15 15:07:50|523.27|520.87|522.91|520.51|523.27|520.87|522.56|520.16|0
1639580880000|2021-12-15 15:08:00|522.74|520.34|522.74|520.34|523.09|520.69|522.74|520.34|0
1639580890000|2021-12-15 15:08:10|522.91|520.51|522.91|520.51|522.91|520.51|522.91|520.51|0
1639580900000|2021-12-15 15:08:20|522.56|520.16|522.38|519.98|522.74|520.34|522.38|519.98|0
1639580910000|2021-12-15 15:08:30|522.56|520.16|522.91|520.51|523.09|520.69|522.56|520.16|0
1639580920000|2021-12-15 15:08:40|523.09|520.69|523.44|521.04|523.44|521.04|523.09|520.69|0
1639580930000|2021-12-15 15:08:50|523.26|520.86|522.56|520.16|523.26|520.86|522.56|520.16|0
1639580940000|2021-12-15 15:09:00|522.74|520.34|523|520.6|523|520.6|522.74|520.34|0
1639580950000|2021-12-15 15:09:10|522.91|520.51|522.82|520.42|522.91|520.51|522.56|520.16|0
1639580960000|2021-12-15 15:09:20|522.91|520.51|522.82|520.42|523.09|520.69|522.82|520.42|0
1639580970000|2021-12-15 15:09:30|523.44|521.04|522.91|520.51|523.62|521.22|522.91|520.51|0
1639580980000|2021-12-15 15:09:40|522.73|520.33|523.09|520.69|523.09|520.69|522.73|520.33|0
1639580990000|2021-12-15 15:09:50|522.73|520.33|522.38|519.98|522.73|520.33|522.38|519.98|0
1639581000000|2021-12-15 15:10:00|522.21|519.81|522.38|519.98|522.64|520.24|522.21|519.81|0
1639581010000|2021-12-15 15:10:10|522.21|519.81|522.73|520.33|522.73|520.33|522.21|519.81|0
1639581020000|2021-12-15 15:10:20|522.38|519.98|522.73|520.33|522.91|520.51|522.38|519.98|0
1639581030000|2021-12-15 15:10:30|522.56|520.16|523.44|521.04|523.44|521.04|522.56|520.16|0
1639581040000|2021-12-15 15:10:40|523.26|520.86|523.44|521.04|523.44|521.04|523.26|520.86|0
1639581050000|2021-12-15 15:10:50|523.62|521.22|523.97|521.57|523.97|521.57|523.44|521.04|0
1639581060000|2021-12-15 15:11:00|523.79|521.39|523.62|521.22|523.79|521.39|523.44|521.04|0
1639581070000|2021-12-15 15:11:10|523.26|520.86|523.09|520.69|523.44|521.04|523.09|520.69|0
1639581080000|2021-12-15 15:11:20|523.44|521.04|523.62|521.22|523.79|521.39|523.44|521.04|0
1639581090000|2021-12-15 15:11:30|523.26|520.86|523.09|520.69|523.44|521.04|523.09|520.69|0
1639581100000|2021-12-15 15:11:40|522.91|520.51|522.38|519.98|522.91|520.51|522.38|519.98|0
1639581110000|2021-12-15 15:11:50|521.68|519.28|521.68|519.28|521.85|519.45|521.5|519.1|0
1639581120000|2021-12-15 15:12:00|521.5|519.1|521.15|518.75|521.85|519.45|521.15|518.75|0
1639581130000|2021-12-15 15:12:10|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1639581140000|2021-12-15 15:12:20|521.15|518.75|521.32|518.92|521.32|518.92|520.97|518.57|0
1639581150000|2021-12-15 15:12:30|522.03|519.63|522.56|520.16|522.56|520.16|522.03|519.63|0
1639581160000|2021-12-15 15:12:40|522.73|520.33|522.73|520.33|523.09|520.69|522.73|520.33|0
1639581170000|2021-12-15 15:12:50|523.09|520.69|522.91|520.51|523.26|520.86|522.73|520.33|0
1639581180000|2021-12-15 15:13:00|523.44|521.04|524.32|521.92|524.32|521.92|523.44|521.04|0
1639581190000|2021-12-15 15:13:10|524.5|522.1|523.97|521.57|524.5|522.1|523.97|521.57|0
1639581200000|2021-12-15 15:13:20|523.62|521.22|523.79|521.39|524.15|521.75|523.62|521.22|0
1639581210000|2021-12-15 15:13:30|524.32|521.92|523.97|521.57|524.32|521.92|523.97|521.57|0
1639581220000|2021-12-15 15:13:40|523.79|521.39|523.97|521.57|524.32|521.92|523.79|521.39|0
1639581230000|2021-12-15 15:13:50|523.79|521.39|523.62|521.22|523.79|521.39|523.62|521.22|0
1639581240000|2021-12-15 15:14:00|523.09|520.69|523.09|520.69|523.26|520.86|523.09|520.69|0
1639581250000|2021-12-15 15:14:10|523.26|520.86|523.26|520.86|523.62|521.22|523.26|520.86|0
1639581260000|2021-12-15 15:14:20|522.73|520.33|522.56|520.16|522.91|520.51|522.56|520.16|0
1639581270000|2021-12-15 15:14:30|522.73|520.33|523.09|520.69|523.09|520.69|522.73|520.33|0
1639581280000|2021-12-15 15:14:40|522.82|520.42|522.91|520.51|522.91|520.51|522.82|520.42|0
1639581290000|2021-12-15 15:14:50|522.56|520.16|522.2|519.8|522.56|520.16|522.03|519.63|0
1639581300000|2021-12-15 15:15:00|522.73|520.33|522.56|520.16|522.91|520.51|522.56|520.16|0
1639581310000|2021-12-15 15:15:10|522.2|519.8|522.03|519.63|522.2|519.8|521.85|519.45|0
1639581320000|2021-12-15 15:15:20|521.85|519.45|522.03|519.63|522.03|519.63|521.67|519.27|0
1639581330000|2021-12-15 15:15:30|521.85|519.45|521.5|519.1|522.03|519.63|521.5|519.1|0
1639581340000|2021-12-15 15:15:40|521.67|519.27|521.14|518.74|521.67|519.27|521.14|518.74|0
1639581350000|2021-12-15 15:15:50|520.97|518.57|521.5|519.1|521.5|519.1|520.97|518.57|0
1639581360000|2021-12-15 15:16:00|521.67|519.27|521.67|519.27|522.03|519.63|521.5|519.1|0
1639581370000|2021-12-15 15:16:10|522.38|519.98|522.38|519.98|522.38|519.98|522.2|519.8|0
1639581380000|2021-12-15 15:16:20|522.55|520.15|522.2|519.8|522.55|520.15|522.2|519.8|0
1639581390000|2021-12-15 15:16:30|522.46|520.06|522.73|520.33|522.73|520.33|522.03|519.63|0
1639581400000|2021-12-15 15:16:40|522.55|520.15|522.91|520.51|523.08|520.68|522.55|520.15|0
1639581410000|2021-12-15 15:16:50|523.08|520.68|522.91|520.51|523.08|520.68|522.73|520.33|0
1639581420000|2021-12-15 15:17:00|523.08|520.68|523.61|521.21|523.79|521.39|523.08|520.68|0
1639581430000|2021-12-15 15:17:10|523.08|520.68|523.26|520.86|523.26|520.86|523.08|520.68|0
1639581440000|2021-12-15 15:17:20|522.91|520.51|523.08|520.68|523.08|520.68|522.55|520.15|0
1639581450000|2021-12-15 15:17:30|523.26|520.86|524.14|521.74|524.14|521.74|523.26|520.86|0
1639581460000|2021-12-15 15:17:40|524.32|521.92|524.32|521.92|524.32|521.92|524.14|521.74|0
1639581470000|2021-12-15 15:17:50|523.97|521.57|523.08|520.68|523.97|521.57|523.08|520.68|0
1639581480000|2021-12-15 15:18:00|522.91|520.51|522.73|520.33|523.08|520.68|522.73|520.33|0
1639581490000|2021-12-15 15:18:10|522.38|519.98|522.2|519.8|522.82|520.42|522.2|519.8|0
1639581500000|2021-12-15 15:18:20|522.38|519.98|522.55|520.15|522.55|520.15|522.02|519.62|0
1639581510000|2021-12-15 15:18:30|522.73|520.33|522.2|519.8|522.73|520.33|522.2|519.8|0
1639581520000|2021-12-15 15:18:40|522.02|519.62|522.2|519.8|522.2|519.8|522.02|519.62|0
1639581530000|2021-12-15 15:18:50|521.85|519.45|522.02|519.62|522.2|519.8|521.85|519.45|0
1639581540000|2021-12-15 15:19:00|521.85|519.45|521.67|519.27|522.02|519.62|521.67|519.27|0
1639581550000|2021-12-15 15:19:10|521.85|519.45|521.85|519.45|522.02|519.62|521.85|519.45|0
1639581560000|2021-12-15 15:19:20|522.02|519.62|521.67|519.27|522.02|519.62|521.67|519.27|0
1639581570000|2021-12-15 15:19:30|521.32|518.92|521.67|519.27|521.67|519.27|521.32|518.92|0
1639581580000|2021-12-15 15:19:40|521.85|519.45|521.67|519.27|521.85|519.45|521.49|519.09|0
1639581590000|2021-12-15 15:19:50|521.49|519.09|521.49|519.09|521.85|519.45|521.49|519.09|0
1639581600000|2021-12-15 15:20:00|521.14|518.74|521.85|519.45|521.85|519.45|521.14|518.74|0
1639581610000|2021-12-15 15:20:10|522.2|519.8|522.73|520.33|522.73|520.33|522.02|519.62|0
1639581620000|2021-12-15 15:20:20|522.38|519.98|522.73|520.33|522.73|520.33|522.02|519.62|0
1639581630000|2021-12-15 15:20:30|522.91|520.51|522.38|519.98|523.08|520.68|522.38|519.98|0
1639581640000|2021-12-15 15:20:40|522.55|520.15|522.73|520.33|522.73|520.33|522.38|519.98|0
1639581650000|2021-12-15 15:20:50|522.91|520.51|522.73|520.33|522.91|520.51|522.55|520.15|0
1639581660000|2021-12-15 15:21:00|523.08|520.68|523.61|521.21|523.61|521.21|523.08|520.68|0
1639581670000|2021-12-15 15:21:10|523.96|521.56|523.79|521.39|523.96|521.56|523.79|521.39|0
1639581680000|2021-12-15 15:21:20|524.49|522.09|524.67|522.27|524.67|522.27|524.32|521.92|0
1639581690000|2021-12-15 15:21:30|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1639581700000|2021-12-15 15:21:40|524.67|522.27|524.67|522.27|524.85|522.45|524.49|522.09|0
1639581710000|2021-12-15 15:21:50|524.49|522.09|524.14|521.74|524.49|522.09|524.14|521.74|0
1639581720000|2021-12-15 15:22:00|524.32|521.92|524.49|522.09|524.49|522.09|524.14|521.74|0
1639581730000|2021-12-15 15:22:10|524.32|521.92|524.85|522.45|524.85|522.45|524.32|521.92|0
1639581740000|2021-12-15 15:22:20|525.02|522.62|524.67|522.27|525.02|522.62|524.67|522.27|0
1639581750000|2021-12-15 15:22:30|524.49|522.09|524.14|521.74|524.85|522.45|524.14|521.74|0
1639581760000|2021-12-15 15:22:40|524.32|521.92|524.14|521.74|524.32|521.92|524.14|521.74|0
1639581770000|2021-12-15 15:22:50|523.96|521.56|523.96|521.56|524.14|521.74|523.96|521.56|0
1639581780000|2021-12-15 15:23:00|524.49|522.09|525.02|522.62|525.02|522.62|524.49|522.09|0
1639581790000|2021-12-15 15:23:10|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1639581800000|2021-12-15 15:23:20|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1639581810000|2021-12-15 15:23:30|524.85|522.45|524.14|521.74|524.85|522.45|524.14|521.74|0
1639581820000|2021-12-15 15:23:40|524.32|521.92|524.32|521.92|524.32|521.92|524.14|521.74|0
1639581830000|2021-12-15 15:23:50|524.14|521.74|523.96|521.56|524.32|521.92|523.96|521.56|0
1639581840000|2021-12-15 15:24:00|523.79|521.39|524.32|521.92|524.32|521.92|523.79|521.39|0
1639581850000|2021-12-15 15:24:10|524.14|521.74|523.79|521.39|524.14|521.74|523.79|521.39|0
1639581860000|2021-12-15 15:24:20|523.96|521.56|523.61|521.21|523.96|521.56|523.43|521.03|0
1639581870000|2021-12-15 15:24:30|523.79|521.39|523.79|521.39|523.79|521.39|523.26|520.86|0
1639581880000|2021-12-15 15:24:40|523.96|521.56|523.26|520.86|523.96|521.56|523.26|520.86|0
1639581890000|2021-12-15 15:24:50|523.08|520.68|522.9|520.5|523.08|520.68|522.9|520.5|0
1639581900000|2021-12-15 15:25:00|523.08|520.68|523.08|520.68|523.08|520.68|522.9|520.5|0
1639581910000|2021-12-15 15:25:10|523.34|520.94|523.79|521.39|523.79|521.39|523.34|520.94|0
1639581920000|2021-12-15 15:25:20|523.96|521.56|523.69|521.29|523.96|521.56|523.61|521.21|0
1639581930000|2021-12-15 15:25:30|523.61|521.21|523.08|520.68|523.61|521.21|523.08|520.68|0
1639581940000|2021-12-15 15:25:40|522.73|520.33|523.08|520.68|523.08|520.68|522.73|520.33|0
1639581950000|2021-12-15 15:25:50|522.73|520.33|522.37|519.97|522.73|520.33|522.37|519.97|0
1639581960000|2021-12-15 15:26:00|522.73|520.33|523.08|520.68|523.08|520.68|522.73|520.33|0
1639581970000|2021-12-15 15:26:10|522.9|520.5|522.73|520.33|522.9|520.5|522.55|520.15|0
1639581980000|2021-12-15 15:26:20|522.99|520.59|522.73|520.33|523.08|520.68|522.73|520.33|0
1639581990000|2021-12-15 15:26:30|522.9|520.5|522.9|520.5|523.26|520.86|522.9|520.5|0
1639582000000|2021-12-15 15:26:40|523.08|520.68|522.9|520.5|523.08|520.68|522.73|520.33|0
1639582010000|2021-12-15 15:26:50|522.73|520.33|522.55|520.15|522.73|520.33|522.55|520.15|0
1639582020000|2021-12-15 15:27:00|523.08|520.68|522.73|520.33|523.08|520.68|522.55|520.15|0
1639582030000|2021-12-15 15:27:10|523.26|520.86|522.9|520.5|523.26|520.86|522.73|520.33|0
1639582040000|2021-12-15 15:27:20|522.73|520.33|522.55|520.15|522.9|520.5|522.55|520.15|0
1639582050000|2021-12-15 15:27:30|522.37|519.97|522.55|520.15|522.55|520.15|522.37|519.97|0
1639582060000|2021-12-15 15:27:40|522.73|520.33|523.08|520.68|523.08|520.68|522.55|520.15|0
1639582070000|2021-12-15 15:27:50|523.25|520.85|523.78|521.38|523.78|521.38|523.25|520.85|0
1639582080000|2021-12-15 15:28:00|523.43|521.03|523.61|521.21|523.61|521.21|523.08|520.68|0
1639582090000|2021-12-15 15:28:10|523.43|521.03|523.08|520.68|523.43|521.03|523.08|520.68|0
1639582100000|2021-12-15 15:28:20|523.25|520.85|523.16|520.76|523.25|520.85|523.16|520.76|0
1639582110000|2021-12-15 15:28:30|523.08|520.68|523.08|520.68|523.43|521.03|523.08|520.68|0
1639582120000|2021-12-15 15:28:40|523.25|520.85|522.72|520.32|523.25|520.85|522.72|520.32|0
1639582130000|2021-12-15 15:28:50|522.9|520.5|522.37|519.97|522.9|520.5|522.37|519.97|0
1639582140000|2021-12-15 15:29:00|522.55|520.15|522.55|520.15|522.55|520.15|522.37|519.97|0
1639582150000|2021-12-15 15:29:10|522.9|520.5|523.08|520.68|523.43|521.03|522.9|520.5|0
1639582160000|2021-12-15 15:29:20|522.72|520.32|522.37|519.97|522.72|520.32|522.37|519.97|0
1639582170000|2021-12-15 15:29:30|522.55|520.15|522.72|520.32|522.72|520.32|522.37|519.97|0
1639582180000|2021-12-15 15:29:40|523.08|520.68|523.25|520.85|523.25|520.85|523.08|520.68|0
1639582190000|2021-12-15 15:29:50|522.9|520.5|523.43|521.03|523.43|521.03|522.9|520.5|0
1639582200000|2021-12-15 15:30:00|523.52|521.12|524.14|521.74|524.31|521.91|523.51|521.11|0
1639582210000|2021-12-15 15:30:10|523.78|521.38|523.25|520.85|523.78|521.38|523.25|520.85|0
1639582220000|2021-12-15 15:30:20|523.08|520.68|523.25|520.85|523.25|520.85|522.9|520.5|0
1639582230000|2021-12-15 15:30:30|522.9|520.5|523.08|520.68|523.08|520.68|522.9|520.5|0
1639582240000|2021-12-15 15:30:40|523.61|521.21|523.61|521.21|523.61|521.21|523.43|521.03|0
1639582250000|2021-12-15 15:30:50|523.25|520.85|522.9|520.5|523.25|520.85|522.9|520.5|0
1639582260000|2021-12-15 15:31:00|523.08|520.68|523.43|521.03|523.43|521.03|523.08|520.68|0
1639582270000|2021-12-15 15:31:10|523.87|521.47|523.78|521.38|523.87|521.47|523.78|521.38|0
1639582280000|2021-12-15 15:31:20|524.14|521.74|524.14|521.74|524.14|521.74|523.96|521.56|0
1639582290000|2021-12-15 15:31:30|524.49|522.09|524.84|522.44|524.84|522.44|524.49|522.09|0
1639582300000|2021-12-15 15:31:40|524.67|522.27|524.84|522.44|524.84|522.44|524.31|521.91|0
1639582310000|2021-12-15 15:31:50|524.67|522.27|524.49|522.09|524.84|522.44|524.49|522.09|0
1639582320000|2021-12-15 15:32:00|524.31|521.91|524.67|522.27|524.67|522.27|524.31|521.91|0
1639582330000|2021-12-15 15:32:10|524.49|522.09|524.67|522.27|524.84|522.44|524.49|522.09|0
1639582340000|2021-12-15 15:32:20|524.49|522.09|524.84|522.44|524.84|522.44|524.31|521.91|0
1639582350000|2021-12-15 15:32:30|525.02|522.62|525.02|522.62|525.02|522.62|525.02|522.62|0
1639582360000|2021-12-15 15:32:40|524.84|522.44|524.49|522.09|524.84|522.44|524.49|522.09|0
1639582370000|2021-12-15 15:32:50|524.31|521.91|524.49|522.09|524.49|522.09|524.31|521.91|0
1639582380000|2021-12-15 15:33:00|524.31|521.91|524.14|521.74|524.31|521.91|524.14|521.74|0
1639582390000|2021-12-15 15:33:10|524.31|521.91|524.14|521.74|524.31|521.91|523.96|521.56|0
1639582400000|2021-12-15 15:33:20|524.31|521.91|523.96|521.56|524.31|521.91|523.96|521.56|0
1639582410000|2021-12-15 15:33:30|523.78|521.38|524.31|521.91|524.31|521.91|523.78|521.38|0
1639582420000|2021-12-15 15:33:40|524.49|522.09|523.96|521.56|524.49|522.09|523.96|521.56|0
1639582430000|2021-12-15 15:33:50|524.13|521.73|524.13|521.73|524.49|522.09|524.13|521.73|0
1639582440000|2021-12-15 15:34:00|524.49|522.09|525.02|522.62|525.02|522.62|524.49|522.09|0
1639582450000|2021-12-15 15:34:10|524.84|522.44|525.2|522.8|525.2|522.8|524.84|522.44|0
1639582460000|2021-12-15 15:34:20|525.37|522.97|524.84|522.44|525.37|522.97|524.84|522.44|0
1639582470000|2021-12-15 15:34:30|525.02|522.62|525.02|522.62|525.02|522.62|524.84|522.44|0
1639582480000|2021-12-15 15:34:40|525.19|522.79|525.19|522.79|525.19|522.79|525.19|522.79|0
1639582490000|2021-12-15 15:34:50|525.37|522.97|525.37|522.97|525.37|522.97|525.19|522.79|0
1639582500000|2021-12-15 15:35:00|525.19|522.79|525.73|523.33|525.73|523.33|525.19|522.79|0
1639582510000|2021-12-15 15:35:10|525.9|523.5|525.55|523.15|525.9|523.5|525.55|523.15|0
1639582520000|2021-12-15 15:35:20|525.63|523.23|526.08|523.68|526.08|523.68|525.55|523.15|0
1639582530000|2021-12-15 15:35:30|525.9|523.5|526.08|523.68|526.26|523.86|525.9|523.5|0
1639582540000|2021-12-15 15:35:40|526.26|523.86|526.08|523.68|526.43|524.03|526.08|523.68|0
1639582550000|2021-12-15 15:35:50|526.26|523.86|526.26|523.86|526.43|524.03|526.26|523.86|0
1639582560000|2021-12-15 15:36:00|526.61|524.21|526.43|524.03|526.61|524.21|526.43|524.03|0
1639582570000|2021-12-15 15:36:10|526.61|524.21|526.61|524.21|526.61|524.21|526.61|524.21|0
1639582580000|2021-12-15 15:36:20|526.43|524.03|525.9|523.5|526.61|524.21|525.9|523.5|0
1639582590000|2021-12-15 15:36:30|526.08|523.68|525.9|523.5|526.43|524.03|525.9|523.5|0
1639582600000|2021-12-15 15:36:40|526.08|523.68|526.08|523.68|526.26|523.86|526.08|523.68|0
1639582610000|2021-12-15 15:36:50|526.26|523.86|526.43|524.03|526.43|524.03|526.26|523.86|0
1639582620000|2021-12-15 15:37:00|526.61|524.21|526.61|524.21|526.61|524.21|526.43|524.03|0
1639582630000|2021-12-15 15:37:10|526.79|524.39|526.61|524.21|526.79|524.39|526.61|524.21|0
1639582640000|2021-12-15 15:37:20|526.79|524.39|526.79|524.39|526.79|524.39|526.79|524.39|0
1639582650000|2021-12-15 15:37:30|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1639582660000|2021-12-15 15:37:40|527.32|524.92|527.14|524.74|527.32|524.92|526.96|524.56|0
1639582670000|2021-12-15 15:37:50|527.32|524.92|527.14|524.74|527.32|524.92|527.14|524.74|0
1639582680000|2021-12-15 15:38:00|527.32|524.92|526.79|524.39|527.32|524.92|526.61|524.21|0
1639582690000|2021-12-15 15:38:10|526.61|524.21|526.43|524.03|526.61|524.21|526.25|523.85|0
1639582700000|2021-12-15 15:38:20|526.34|523.94|526.43|524.03|526.43|524.03|526.25|523.85|0
1639582710000|2021-12-15 15:38:30|526.25|523.85|526.79|524.39|526.79|524.39|526.25|523.85|0
1639582720000|2021-12-15 15:38:40|526.61|524.21|526.34|523.94|526.61|524.21|526.08|523.68|0
1639582730000|2021-12-15 15:38:50|526.61|524.21|526.79|524.39|526.79|524.39|526.61|524.21|0
1639582740000|2021-12-15 15:39:00|526.61|524.21|526.61|524.21|526.79|524.39|526.61|524.21|0
1639582750000|2021-12-15 15:39:10|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1639582760000|2021-12-15 15:39:20|527.49|525.09|527.67|525.27|527.67|525.27|527.49|525.09|0
1639582770000|2021-12-15 15:39:30|527.85|525.45|529.27|526.87|529.27|526.87|527.85|525.45|0
1639582780000|2021-12-15 15:39:40|529.09|526.69|529.09|526.69|529.44|527.04|529.09|526.69|0
1639582790000|2021-12-15 15:39:50|529.27|526.87|529.27|526.87|529.27|526.87|529.09|526.69|0
1639582800000|2021-12-15 15:40:00|528.91|526.51|529.62|527.22|529.62|527.22|528.91|526.51|0
1639582810000|2021-12-15 15:40:10|529.53|527.13|529.62|527.22|529.71|527.31|529.53|527.13|0
1639582820000|2021-12-15 15:40:20|529.8|527.4|529.8|527.4|529.98|527.58|529.8|527.4|0
1639582830000|2021-12-15 15:40:30|529.62|527.22|528.91|526.51|529.62|527.22|528.91|526.51|0
1639582840000|2021-12-15 15:40:40|528.73|526.33|529.09|526.69|529.09|526.69|528.73|526.33|0
1639582850000|2021-12-15 15:40:50|528.91|526.51|529.09|526.69|529.09|526.69|528.91|526.51|0
1639582860000|2021-12-15 15:41:00|528.91|526.51|528.91|526.51|529.27|526.87|528.91|526.51|0
1639582870000|2021-12-15 15:41:10|529.09|526.69|529.09|526.69|529.09|526.69|529.09|526.69|0
1639582880000|2021-12-15 15:41:20|528.91|526.51|528.38|525.98|528.91|526.51|528.38|525.98|0
1639582890000|2021-12-15 15:41:30|528.2|525.8|528.2|525.8|528.38|525.98|528.2|525.8|0
1639582900000|2021-12-15 15:41:40|528.38|525.98|528.2|525.8|528.38|525.98|528.2|525.8|0
1639582910000|2021-12-15 15:41:50|528.38|525.98|528.91|526.51|528.91|526.51|528.38|525.98|0
1639582920000|2021-12-15 15:42:00|529.09|526.69|529.44|527.04|529.53|527.13|529.09|526.69|0
1639582930000|2021-12-15 15:42:10|529.8|527.4|529.8|527.4|530.15|527.75|529.8|527.4|0
1639582940000|2021-12-15 15:42:20|529.27|526.87|529.27|526.87|529.44|527.04|529.27|526.87|0
1639582950000|2021-12-15 15:42:30|529.44|527.04|529.8|527.4|529.8|527.4|529.44|527.04|0
1639582960000|2021-12-15 15:42:40|529.98|527.58|529.98|527.58|529.98|527.58|529.98|527.58|0
1639582970000|2021-12-15 15:42:50|529.8|527.4|529.88|527.48|529.98|527.58|529.8|527.4|0
1639582980000|2021-12-15 15:43:00|529.98|527.58|530.06|527.66|530.06|527.66|529.62|527.22|0
1639582990000|2021-12-15 15:43:10|530.51|528.11|530.51|528.11|530.51|528.11|530.33|527.93|0
1639583000000|2021-12-15 15:43:20|530.33|527.93|529.8|527.4|530.33|527.93|529.8|527.4|0
1639583010000|2021-12-15 15:43:30|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1639583020000|2021-12-15 15:43:40|529.26|526.86|529.44|527.04|529.44|527.04|529.26|526.86|0
1639583030000|2021-12-15 15:43:50|529.35|526.95|529.44|527.04|529.44|527.04|529.26|526.86|0
1639583040000|2021-12-15 15:44:00|529.26|526.86|529.26|526.86|529.26|526.86|529.26|526.86|0
1639583050000|2021-12-15 15:44:10|529.44|527.04|529.97|527.57|529.97|527.57|529.44|527.04|0
1639583060000|2021-12-15 15:44:20|529.8|527.4|529.88|527.48|529.97|527.57|529.8|527.4|0
1639583070000|2021-12-15 15:44:30|529.8|527.4|527.2|524.8|529.8|527.4|527.2|524.8|0
1639583080000|2021-12-15 15:44:40|527.02|524.62|528.7|526.3|528.7|526.3|527.02|524.62|0
1639583090000|2021-12-15 15:44:50|528.53|526.13|528.17|525.77|528.53|526.13|528.17|525.77|0
1639583100000|2021-12-15 15:45:00|527.99|525.59|527.99|525.59|527.99|525.59|527.64|525.24|0
1639583110000|2021-12-15 15:45:10|527.82|525.42|527.99|525.59|527.99|525.59|527.82|525.42|0
1639583120000|2021-12-15 15:45:20|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1639583130000|2021-12-15 15:45:30|527.64|525.24|527.64|525.24|527.82|525.42|527.64|525.24|0
1639583140000|2021-12-15 15:45:40|527.82|525.42|527.82|525.42|527.99|525.59|527.82|525.42|0
1639583150000|2021-12-15 15:45:50|527.99|525.59|527.99|525.59|528.17|525.77|527.99|525.59|0
1639583160000|2021-12-15 15:46:00|528.17|525.77|528.35|525.95|528.35|525.95|527.99|525.59|0
1639583170000|2021-12-15 15:46:10|527.64|525.24|527.46|525.06|527.64|525.24|527.46|525.06|0
1639583180000|2021-12-15 15:46:20|527.64|525.24|527.64|525.24|527.64|525.24|527.46|525.06|0
1639583190000|2021-12-15 15:46:30|527.28|524.88|527.11|524.71|527.28|524.88|526.93|524.53|0
1639583200000|2021-12-15 15:46:40|527.01|524.61|527.11|524.71|527.11|524.71|526.93|524.53|0
1639583210000|2021-12-15 15:46:50|527.28|524.88|527.11|524.71|527.28|524.88|527.11|524.71|0
1639583220000|2021-12-15 15:47:00|527.64|525.24|526.75|524.35|527.64|525.24|526.75|524.35|0
1639583230000|2021-12-15 15:47:10|526.93|524.53|527.11|524.71|527.28|524.88|526.93|524.53|0
1639583240000|2021-12-15 15:47:20|526.93|524.53|526.93|524.53|527.28|524.88|526.93|524.53|0
1639583250000|2021-12-15 15:47:30|527.11|524.71|526.57|524.17|527.28|524.88|526.57|524.17|0
1639583260000|2021-12-15 15:47:40|527.28|524.88|527.64|525.24|527.64|525.24|527.28|524.88|0
1639583270000|2021-12-15 15:47:50|527.28|524.88|527.64|525.24|527.64|525.24|527.28|524.88|0
1639583280000|2021-12-15 15:48:00|527.81|525.41|528.35|525.95|528.35|525.95|527.81|525.41|0
1639583290000|2021-12-15 15:48:10|527.99|525.59|528.08|525.68|528.08|525.68|527.9|525.5|0
1639583300000|2021-12-15 15:48:20|527.81|525.41|527.28|524.88|527.81|525.41|527.28|524.88|0
1639583310000|2021-12-15 15:48:30|527.46|525.06|527.28|524.88|527.46|525.06|527.28|524.88|0
1639583320000|2021-12-15 15:48:40|526.93|524.53|526.93|524.53|526.93|524.53|526.75|524.35|0
1639583330000|2021-12-15 15:48:50|526.57|524.17|526.75|524.35|526.75|524.35|526.57|524.17|0
1639583340000|2021-12-15 15:49:00|526.57|524.17|526.22|523.82|526.57|524.17|526.04|523.64|0
1639583350000|2021-12-15 15:49:10|526.04|523.64|525.86|523.46|526.04|523.64|525.86|523.46|0
1639583360000|2021-12-15 15:49:20|526.04|523.64|525.86|523.46|526.04|523.64|525.69|523.29|0
1639583370000|2021-12-15 15:49:30|525.69|523.29|525.33|522.93|525.69|523.29|525.33|522.93|0
1639583380000|2021-12-15 15:49:40|525.16|522.76|524.8|522.4|525.33|522.93|524.8|522.4|0
1639583390000|2021-12-15 15:49:50|524.62|522.22|524.45|522.05|524.62|522.22|524.45|522.05|0
1639583400000|2021-12-15 15:50:00|524.98|522.58|524.62|522.22|524.98|522.58|524.62|522.22|0
1639583410000|2021-12-15 15:50:10|524.27|521.87|524.27|521.87|524.27|521.87|523.92|521.52|0
1639583420000|2021-12-15 15:50:20|524.09|521.69|524.98|522.58|524.98|522.58|524.09|521.69|0
1639583430000|2021-12-15 15:50:30|525.16|522.76|524.8|522.4|525.16|522.76|524.8|522.4|0
1639583440000|2021-12-15 15:50:40|524.62|522.22|524.98|522.58|524.98|522.58|524.62|522.22|0
1639583450000|2021-12-15 15:50:50|524.8|522.4|524.8|522.4|524.8|522.4|524.45|522.05|0
1639583460000|2021-12-15 15:51:00|524.98|522.58|524.09|521.69|524.98|522.58|524.09|521.69|0
1639583470000|2021-12-15 15:51:10|524.45|522.05|524.8|522.4|524.8|522.4|524.45|522.05|0
1639583480000|2021-12-15 15:51:20|524.62|522.22|524.45|522.05|524.62|522.22|524.45|522.05|0
1639583490000|2021-12-15 15:51:30|524.62|522.22|524.45|522.05|524.62|522.22|524.27|521.87|0
1639583500000|2021-12-15 15:51:40|524.27|521.87|524.98|522.58|524.98|522.58|524.27|521.87|0
1639583510000|2021-12-15 15:51:50|524.8|522.4|524.27|521.87|524.8|522.4|524.27|521.87|0
1639583520000|2021-12-15 15:52:00|524.45|522.05|524.45|522.05|524.8|522.4|524.45|522.05|0
1639583530000|2021-12-15 15:52:10|524.27|521.87|524.09|521.69|524.27|521.87|524.09|521.69|0
1639583540000|2021-12-15 15:52:20|523.92|521.52|524.27|521.87|524.45|522.05|523.92|521.52|0
1639583550000|2021-12-15 15:52:30|524.45|522.05|524.09|521.69|524.45|522.05|524.09|521.69|0
1639583560000|2021-12-15 15:52:40|524.27|521.87|523.92|521.52|524.27|521.87|523.92|521.52|0
1639583570000|2021-12-15 15:52:50|524.09|521.69|524.09|521.69|524.27|521.87|524.09|521.69|0
1639583580000|2021-12-15 15:53:00|524.62|522.22|524.27|521.87|524.62|522.22|524.27|521.87|0
1639583590000|2021-12-15 15:53:10|524.09|521.69|523.74|521.34|524.09|521.69|523.74|521.34|0
1639583600000|2021-12-15 15:53:20|523.92|521.52|523.39|520.99|523.92|521.52|523.39|520.99|0
1639583610000|2021-12-15 15:53:30|523.21|520.81|523.39|520.99|523.39|520.99|523.21|520.81|0
1639583620000|2021-12-15 15:53:40|523.47|521.07|523.56|521.16|523.56|521.16|523.38|520.98|0
1639583630000|2021-12-15 15:53:50|523.74|521.34|523.92|521.52|524.09|521.69|523.74|521.34|0
1639583640000|2021-12-15 15:54:00|524.45|522.05|524.27|521.87|524.45|522.05|524.27|521.87|0
1639583650000|2021-12-15 15:54:10|523.92|521.52|523.21|520.81|523.92|521.52|523.21|520.81|0
1639583660000|2021-12-15 15:54:20|523.38|520.98|523.56|521.16|523.56|521.16|523.21|520.81|0
1639583670000|2021-12-15 15:54:30|523.74|521.34|523.74|521.34|523.74|521.34|523.56|521.16|0
1639583680000|2021-12-15 15:54:40|523.56|521.16|523.91|521.51|523.91|521.51|523.56|521.16|0
1639583690000|2021-12-15 15:54:50|523.74|521.34|523.38|520.98|523.74|521.34|523.38|520.98|0
1639583700000|2021-12-15 15:55:00|523.65|521.25|523.38|520.98|523.65|521.25|523.38|520.98|0
1639583710000|2021-12-15 15:55:10|523.74|521.34|523.74|521.34|523.74|521.34|523.56|521.16|0
1639583720000|2021-12-15 15:55:20|523.56|521.16|523.21|520.81|523.56|521.16|523.03|520.63|0
1639583730000|2021-12-15 15:55:30|523.03|520.63|523.38|520.98|523.38|520.98|523.03|520.63|0
1639583740000|2021-12-15 15:55:40|523.03|520.63|523.38|520.98|523.38|520.98|523.03|520.63|0
1639583750000|2021-12-15 15:55:50|523.21|520.81|523.03|520.63|523.21|520.81|523.03|520.63|0
1639583760000|2021-12-15 15:56:00|522.68|520.28|522.85|520.45|523.38|520.98|522.68|520.28|0
1639583770000|2021-12-15 15:56:10|522.94|520.54|523.21|520.81|523.21|520.81|522.85|520.45|0
1639583780000|2021-12-15 15:56:20|523.38|520.98|523.38|520.98|523.38|520.98|523.38|520.98|0
1639583790000|2021-12-15 15:56:30|523.56|521.16|522.85|520.45|523.56|521.16|522.85|520.45|0
1639583800000|2021-12-15 15:56:40|523.03|520.63|522.85|520.45|523.03|520.63|522.85|520.45|0
1639583810000|2021-12-15 15:56:50|522.68|520.28|522.68|520.28|522.68|520.28|522.5|520.1|0
1639583820000|2021-12-15 15:57:00|522.5|520.1|522.5|520.1|522.5|520.1|522.32|519.92|0
1639583830000|2021-12-15 15:57:10|522.76|520.36|522.5|520.1|522.76|520.36|522.5|520.1|0
1639583840000|2021-12-15 15:57:20|522.32|519.92|522.68|520.28|522.68|520.28|522.32|519.92|0
1639583850000|2021-12-15 15:57:30|522.5|520.1|524.19|521.79|524.19|521.79|522.5|520.1|0
1639583860000|2021-12-15 15:57:40|524.37|521.97|524.19|521.79|524.37|521.97|524.01|521.61|0
1639583870000|2021-12-15 15:57:50|524.01|521.61|523.84|521.44|524.01|521.61|523.84|521.44|0
1639583880000|2021-12-15 15:58:00|523.66|521.26|524.36|521.96|524.37|521.97|523.66|521.26|0
1639583890000|2021-12-15 15:58:10|524.19|521.79|524.36|521.96|524.36|521.96|524.19|521.79|0
1639583900000|2021-12-15 15:58:20|524.19|521.79|524.36|521.96|524.36|521.96|524.01|521.61|0
1639583910000|2021-12-15 15:58:30|524.63|522.23|525.25|522.85|525.25|522.85|524.63|522.23|0
1639583920000|2021-12-15 15:58:40|525.07|522.67|524.54|522.14|525.07|522.67|524.54|522.14|0
1639583930000|2021-12-15 15:58:50|524.72|522.32|524.54|522.14|524.72|522.32|524.54|522.14|0
1639583940000|2021-12-15 15:59:00|524.72|522.32|524.72|522.32|524.72|522.32|524.54|522.14|0
1639583950000|2021-12-15 15:59:10|524.54|522.14|525.07|522.67|525.25|522.85|524.54|522.14|0
1639583960000|2021-12-15 15:59:20|524.89|522.49|524.72|522.32|524.89|522.49|524.72|522.32|0
1639583970000|2021-12-15 15:59:30|524.89|522.49|525.07|522.67|525.25|522.85|524.89|522.49|0
1639583980000|2021-12-15 15:59:40|525.42|523.02|525.6|523.2|525.6|523.2|525.42|523.02|0
1639583990000|2021-12-15 15:59:50|525.42|523.02|525.6|523.2|525.6|523.2|525.25|522.85|0
1639584000000|2021-12-15 16:00:00|525.42|523.02|524.89|522.49|525.42|523.02|524.89|522.49|0
1639584010000|2021-12-15 16:00:10|525.07|522.67|525.07|522.67|525.25|522.85|525.07|522.67|0
1639584020000|2021-12-15 16:00:20|525.25|522.85|525.78|523.38|525.78|523.38|525.25|522.85|0
1639584030000|2021-12-15 16:00:30|525.95|523.55|525.78|523.38|525.95|523.55|525.42|523.02|0
1639584040000|2021-12-15 16:00:40|525.6|523.2|525.6|523.2|525.78|523.38|525.6|523.2|0
1639584050000|2021-12-15 16:00:50|525.25|522.85|524.89|522.49|525.25|522.85|524.89|522.49|0
1639584060000|2021-12-15 16:01:00|524.72|522.32|524.19|521.79|524.72|522.32|524.19|521.79|0
1639584070000|2021-12-15 16:01:10|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1639584080000|2021-12-15 16:01:20|524.19|521.79|524.36|521.96|524.36|521.96|524.19|521.79|0
1639584090000|2021-12-15 16:01:30|524.54|522.14|524.72|522.32|524.72|522.32|524.54|522.14|0
1639584100000|2021-12-15 16:01:40|524.54|522.14|524.72|522.32|524.72|522.32|524.19|521.79|0
1639584110000|2021-12-15 16:01:50|525.07|522.67|525.07|522.67|525.07|522.67|524.89|522.49|0
1639584120000|2021-12-15 16:02:00|524.89|522.49|524.89|522.49|524.89|522.49|524.89|522.49|0
1639584130000|2021-12-15 16:02:10|524.72|522.32|524.36|521.96|524.72|522.32|524.36|521.96|0
1639584140000|2021-12-15 16:02:20|524.72|522.32|524.72|522.32|524.8|522.4|524.54|522.14|0
1639584150000|2021-12-15 16:02:30|524.89|522.49|524.89|522.49|525.07|522.67|524.89|522.49|0
1639584160000|2021-12-15 16:02:40|524.72|522.32|524.89|522.49|525.07|522.67|524.72|522.32|0
1639584170000|2021-12-15 16:02:50|525.07|522.67|525.42|523.02|525.42|523.02|525.07|522.67|0
1639584180000|2021-12-15 16:03:00|525.6|523.2|525.42|523.02|525.6|523.2|525.42|523.02|0
1639584190000|2021-12-15 16:03:10|525.24|522.84|525.24|522.84|525.42|523.02|525.07|522.67|0
1639584200000|2021-12-15 16:03:20|525.07|522.67|525.07|522.67|525.07|522.67|525.07|522.67|0
1639584210000|2021-12-15 16:03:30|525.24|522.84|525.6|523.2|525.77|523.37|525.24|522.84|0
1639584220000|2021-12-15 16:03:40|525.77|523.37|525.6|523.2|525.95|523.55|525.24|522.84|0
1639584230000|2021-12-15 16:03:50|525.77|523.37|525.95|523.55|525.95|523.55|525.6|523.2|0
1639584240000|2021-12-15 16:04:00|526.13|523.73|526.66|524.26|526.66|524.26|526.13|523.73|0
1639584250000|2021-12-15 16:04:10|526.83|524.43|526.66|524.26|526.83|524.43|526.48|524.08|0
1639584260000|2021-12-15 16:04:20|526.83|524.43|526.66|524.26|526.83|524.43|526.48|524.08|0
1639584270000|2021-12-15 16:04:30|527.36|524.96|527.54|525.14|527.54|525.14|527.36|524.96|0
1639584280000|2021-12-15 16:04:40|527.19|524.79|526.48|524.08|527.19|524.79|526.48|524.08|0
1639584290000|2021-12-15 16:04:50|526.3|523.9|526.48|524.08|526.66|524.26|526.3|523.9|0
1639584300000|2021-12-15 16:05:00|526.13|523.73|526.3|523.9|526.3|523.9|526.13|523.73|0
1639584310000|2021-12-15 16:05:10|526.13|523.73|526.3|523.9|526.48|524.08|526.13|523.73|0
1639584320000|2021-12-15 16:05:20|525.77|523.37|525.95|523.55|526.13|523.73|525.77|523.37|0
1639584330000|2021-12-15 16:05:30|526.13|523.73|526.48|524.08|526.48|524.08|525.95|523.55|0
1639584340000|2021-12-15 16:05:40|526.66|524.26|526.48|524.08|526.66|524.26|526.48|524.08|0
1639584350000|2021-12-15 16:05:50|526.66|524.26|526.3|523.9|526.66|524.26|526.3|523.9|0
1639584360000|2021-12-15 16:06:00|526.48|524.08|526.13|523.73|526.48|524.08|526.13|523.73|0
1639584370000|2021-12-15 16:06:10|526.3|523.9|525.77|523.37|526.3|523.9|525.77|523.37|0
1639584380000|2021-12-15 16:06:20|525.6|523.2|525.42|523.02|525.6|523.2|525.42|523.02|0
1639584390000|2021-12-15 16:06:30|525.6|523.2|525.77|523.37|525.77|523.37|525.6|523.2|0
1639584410000|2021-12-15 16:06:50|525.95|523.55|525.86|523.46|525.95|523.55|525.86|523.46|0
1639584420000|2021-12-15 16:07:00|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1639584430000|2021-12-15 16:07:10|525.77|523.37|525.6|523.2|525.77|523.37|525.6|523.2|0
1639584440000|2021-12-15 16:07:20|525.77|523.37|525.6|523.2|525.77|523.37|525.6|523.2|0
1639584450000|2021-12-15 16:07:30|525.77|523.37|525.42|523.02|525.77|523.37|525.42|523.02|0
1639584460000|2021-12-15 16:07:40|525.24|522.84|525.24|522.84|525.42|523.02|525.24|522.84|0
1639584470000|2021-12-15 16:07:50|525.07|522.67|525.24|522.84|525.24|522.84|525.07|522.67|0
1639584480000|2021-12-15 16:08:00|525.42|523.02|525.07|522.67|525.6|523.2|525.07|522.67|0
1639584490000|2021-12-15 16:08:10|524.71|522.31|524.8|522.4|524.8|522.4|524.71|522.31|0
1639584500000|2021-12-15 16:08:20|524.71|522.31|524.54|522.14|525.07|522.67|524.54|522.14|0
1639584510000|2021-12-15 16:08:30|524.71|522.31|525.07|522.67|525.07|522.67|524.71|522.31|0
1639584520000|2021-12-15 16:08:40|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1639584530000|2021-12-15 16:08:50|525.95|523.55|525.77|523.37|525.95|523.55|525.77|523.37|0
1639584540000|2021-12-15 16:09:00|525.42|523.02|525.77|523.37|525.77|523.37|525.42|523.02|0
1639584550000|2021-12-15 16:09:10|525.59|523.19|525.24|522.84|525.59|523.19|525.24|522.84|0
1639584560000|2021-12-15 16:09:20|525.06|522.66|524.89|522.49|525.06|522.66|524.89|522.49|0
1639584570000|2021-12-15 16:09:30|524.71|522.31|524.18|521.78|524.71|522.31|524.18|521.78|0
1639584580000|2021-12-15 16:09:40|524.01|521.61|524.01|521.61|524.18|521.78|524.01|521.61|0
1639584590000|2021-12-15 16:09:50|523.65|521.25|523.65|521.25|524.18|521.78|523.65|521.25|0
1639584600000|2021-12-15 16:10:00|523.48|521.08|523.65|521.25|523.65|521.25|523.3|520.9|0
1639584610000|2021-12-15 16:10:10|523.21|520.81|523.48|521.08|523.48|521.08|523.12|520.72|0
1639584620000|2021-12-15 16:10:20|523.65|521.25|524.01|521.61|524.01|521.61|523.65|521.25|0
1639584630000|2021-12-15 16:10:30|523.83|521.43|523.65|521.25|523.83|521.43|523.12|520.72|0
1639584640000|2021-12-15 16:10:40|523.91|521.51|523.83|521.43|524.01|521.61|523.83|521.43|0
1639584650000|2021-12-15 16:10:50|523.65|521.25|523.3|520.9|523.65|521.25|523.3|520.9|0
1639584660000|2021-12-15 16:11:00|523.48|521.08|523.48|521.08|523.83|521.43|523.48|521.08|0
1639584670000|2021-12-15 16:11:10|523.56|521.16|523.74|521.34|523.83|521.43|523.56|521.16|0
1639584680000|2021-12-15 16:11:20|523.83|521.43|524.01|521.61|524.01|521.61|523.65|521.25|0
1639584690000|2021-12-15 16:11:30|524.18|521.78|524.18|521.78|524.36|521.96|524.18|521.78|0
1639584700000|2021-12-15 16:11:40|524.53|522.13|524.18|521.78|524.53|522.13|524|521.6|0
1639584710000|2021-12-15 16:11:50|524|521.6|523.65|521.25|524|521.6|523.65|521.25|0
1639584720000|2021-12-15 16:12:00|523.83|521.43|523.65|521.25|524|521.6|523.65|521.25|0
1639584730000|2021-12-15 16:12:10|523.48|521.08|523.65|521.25|523.65|521.25|523.48|521.08|0
1639584740000|2021-12-15 16:12:20|523.3|520.9|523.12|520.72|523.3|520.9|523.12|520.72|0
1639584750000|2021-12-15 16:12:30|523.3|520.9|523.12|520.72|523.3|520.9|523.12|520.72|0
1639584760000|2021-12-15 16:12:40|523.3|520.9|522.77|520.37|523.3|520.9|522.77|520.37|0
1639584770000|2021-12-15 16:12:50|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1639584780000|2021-12-15 16:13:00|523.12|520.72|522.33|519.93|523.12|520.72|522.33|519.93|0
1639584790000|2021-12-15 16:13:10|522.42|520.02|522.07|519.67|522.42|520.02|522.07|519.67|0
1639584800000|2021-12-15 16:13:20|521.89|519.49|521.89|519.49|521.89|519.49|521.89|519.49|0
1639584810000|2021-12-15 16:13:30|522.07|519.67|521.71|519.31|522.07|519.67|521.71|519.31|0
1639584820000|2021-12-15 16:13:40|521.89|519.49|521.89|519.49|522.07|519.67|521.89|519.49|0
1639584830000|2021-12-15 16:13:50|521.71|519.31|521.89|519.49|522.07|519.67|521.71|519.31|0
1639584840000|2021-12-15 16:14:00|521.71|519.31|521.89|519.49|521.89|519.49|521.71|519.31|0
1639584850000|2021-12-15 16:14:10|521.71|519.31|521.89|519.49|521.89|519.49|521.71|519.31|0
1639584860000|2021-12-15 16:14:20|521.71|519.31|521.71|519.31|521.89|519.49|521.71|519.31|0
1639584870000|2021-12-15 16:14:30|521.54|519.14|521.54|519.14|521.89|519.49|521.54|519.14|0
1639584880000|2021-12-15 16:14:40|521.71|519.31|522.06|519.66|522.06|519.66|521.71|519.31|0
1639584890000|2021-12-15 16:14:50|521.89|519.49|522.06|519.66|522.06|519.66|521.89|519.49|0
1639584900000|2021-12-15 16:15:00|521.89|519.49|521.89|519.49|521.89|519.49|521.89|519.49|0
1639584910000|2021-12-15 16:15:10|521.71|519.31|521.71|519.31|522.06|519.66|521.54|519.14|0
1639584920000|2021-12-15 16:15:20|522.06|519.66|522.06|519.66|522.06|519.66|521.89|519.49|0
1639584930000|2021-12-15 16:15:30|521.89|519.49|521.71|519.31|521.89|519.49|521.71|519.31|0
1639584940000|2021-12-15 16:15:40|521.54|519.14|520.66|518.26|521.54|519.14|520.66|518.26|0
1639584950000|2021-12-15 16:15:50|520.83|518.43|521.01|518.61|521.01|518.61|520.66|518.26|0
1639584960000|2021-12-15 16:16:00|521.18|518.78|521.18|518.78|521.36|518.96|521.18|518.78|0
1639584970000|2021-12-15 16:16:10|521.36|518.96|521.36|518.96|521.54|519.14|521.36|518.96|0
1639584980000|2021-12-15 16:16:20|521.54|519.14|521.54|519.14|521.54|519.14|521.36|518.96|0
1639584990000|2021-12-15 16:16:30|521.18|518.78|521.36|518.96|521.36|518.96|521.18|518.78|0
1639585000000|2021-12-15 16:16:40|521.18|518.78|521.89|519.49|521.89|519.49|521.18|518.78|0
1639585010000|2021-12-15 16:16:50|521.71|519.31|521.89|519.49|522.06|519.66|521.71|519.31|0
1639585020000|2021-12-15 16:17:00|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1639585030000|2021-12-15 16:17:10|521.89|519.49|521.89|519.49|522.06|519.66|521.89|519.49|0
1639585040000|2021-12-15 16:17:20|521.71|519.31|521.53|519.13|521.71|519.31|521.53|519.13|0
1639585050000|2021-12-15 16:17:30|521.36|518.96|522.06|519.66|522.06|519.66|521.36|518.96|0
1639585060000|2021-12-15 16:17:40|522.59|520.19|521.36|518.96|522.59|520.19|521.36|518.96|0
1639585070000|2021-12-15 16:17:50|521.18|518.78|521.53|519.13|521.53|519.13|521.18|518.78|0
1639585080000|2021-12-15 16:18:00|521.89|519.49|521.89|519.49|521.89|519.49|521.89|519.49|0
1639585090000|2021-12-15 16:18:10|521.71|519.31|521.89|519.49|522.06|519.66|521.71|519.31|0
1639585100000|2021-12-15 16:18:20|521.71|519.31|521.89|519.49|521.89|519.49|521.71|519.31|0
1639585110000|2021-12-15 16:18:30|521.71|519.31|522.06|519.66|522.06|519.66|521.71|519.31|0
1639585120000|2021-12-15 16:18:40|521.89|519.49|521.71|519.31|521.89|519.49|521.71|519.31|0
1639585130000|2021-12-15 16:18:50|521.53|519.13|521.18|518.78|521.53|519.13|521.18|518.78|0
1639585140000|2021-12-15 16:19:00|521.36|518.96|521.36|518.96|521.36|518.96|521.36|518.96|0
1639585150000|2021-12-15 16:19:10|521.18|518.78|520.83|518.43|521.18|518.78|520.83|518.43|0
1639585160000|2021-12-15 16:19:20|521.01|518.61|520.83|518.43|521.01|518.61|520.65|518.25|0
1639585170000|2021-12-15 16:19:30|521.01|518.61|520.3|517.9|521.01|518.61|520.3|517.9|0
1639585180000|2021-12-15 16:19:40|520.13|517.73|519.77|517.37|520.13|517.73|519.77|517.37|0
1639585190000|2021-12-15 16:19:50|519.95|517.55|520.3|517.9|520.3|517.9|519.77|517.37|0
1639585200000|2021-12-15 16:20:00|519.95|517.55|519.6|517.2|519.95|517.55|519.6|517.2|0
1639585210000|2021-12-15 16:20:10|519.42|517.02|519.77|517.37|519.77|517.37|519.25|516.85|0
1639585220000|2021-12-15 16:20:20|519.95|517.55|520.13|517.73|520.13|517.73|519.77|517.37|0
1639585230000|2021-12-15 16:20:30|520.3|517.9|521.01|518.61|521.01|518.61|520.3|517.9|0
1639585240000|2021-12-15 16:20:40|521.18|518.78|521.18|518.78|521.36|518.96|521.18|518.78|0
1639585250000|2021-12-15 16:20:50|521.36|518.96|521.36|518.96|521.36|518.96|521.18|518.78|0
1639585260000|2021-12-15 16:21:00|521.27|518.87|521.53|519.13|521.53|519.13|521.27|518.87|0
1639585270000|2021-12-15 16:21:10|521.36|518.96|521.71|519.31|521.71|519.31|521.36|518.96|0
1639585280000|2021-12-15 16:21:20|521.89|519.49|521.88|519.48|522.06|519.66|521.88|519.48|0
1639585290000|2021-12-15 16:21:30|521.71|519.31|522.06|519.66|522.06|519.66|521.71|519.31|0
1639585300000|2021-12-15 16:21:40|522.41|520.01|522.59|520.19|522.59|520.19|522.41|520.01|0
1639585310000|2021-12-15 16:21:50|522.77|520.37|522.41|520.01|522.77|520.37|522.41|520.01|0
1639585320000|2021-12-15 16:22:00|522.24|519.84|522.24|519.84|522.41|520.01|522.24|519.84|0
1639585330000|2021-12-15 16:22:10|522.41|520.01|522.41|520.01|522.41|520.01|522.24|519.84|0
1639585340000|2021-12-15 16:22:20|522.59|520.19|522.41|520.01|522.77|520.37|522.41|520.01|0
1639585360000|2021-12-15 16:22:40|522.59|520.19|522.59|520.19|522.59|520.19|522.41|520.01|0
1639585370000|2021-12-15 16:22:50|522.41|520.01|522.76|520.36|522.94|520.54|522.41|520.01|0
1639585380000|2021-12-15 16:23:00|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1639585390000|2021-12-15 16:23:10|522.76|520.36|522.76|520.36|522.94|520.54|522.76|520.36|0
1639585400000|2021-12-15 16:23:20|522.59|520.19|522.59|520.19|522.59|520.19|522.59|520.19|0
1639585410000|2021-12-15 16:23:30|522.41|520.01|522.94|520.54|522.94|520.54|522.41|520.01|0
1639585420000|2021-12-15 16:23:40|523.29|520.89|523.12|520.72|523.29|520.89|523.12|520.72|0
1639585430000|2021-12-15 16:23:50|522.76|520.36|522.76|520.36|522.94|520.54|522.76|520.36|0
1639585440000|2021-12-15 16:24:00|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1639585450000|2021-12-15 16:24:10|522.94|520.54|522.76|520.36|523.12|520.72|522.76|520.36|0
1639585460000|2021-12-15 16:24:20|522.94|520.54|523.29|520.89|523.29|520.89|522.94|520.54|0
1639585470000|2021-12-15 16:24:30|523.12|520.72|523.29|520.89|523.29|520.89|523.12|520.72|0
1639585480000|2021-12-15 16:24:40|522.76|520.36|522.94|520.54|522.94|520.54|522.59|520.19|0
1639585490000|2021-12-15 16:24:50|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1639585500000|2021-12-15 16:25:00|523.12|520.72|523.29|520.89|523.29|520.89|522.94|520.54|0
1639585510000|2021-12-15 16:25:10|523.47|521.07|523.64|521.24|523.64|521.24|523.47|521.07|0
1639585520000|2021-12-15 16:25:20|523.47|521.07|523.82|521.42|523.82|521.42|523.29|520.89|0
1639585530000|2021-12-15 16:25:30|524.17|521.77|523.64|521.24|524.17|521.77|523.64|521.24|0
1639585540000|2021-12-15 16:25:40|523.82|521.42|523.47|521.07|523.82|521.42|523.47|521.07|0
1639585550000|2021-12-15 16:25:50|523.29|520.89|522.94|520.54|523.29|520.89|522.94|520.54|0
1639585560000|2021-12-15 16:26:00|522.76|520.36|522.59|520.19|522.76|520.36|522.59|520.19|0
1639585570000|2021-12-15 16:26:10|522.41|520.01|523.12|520.72|523.12|520.72|522.41|520.01|0
1639585580000|2021-12-15 16:26:20|522.94|520.54|522.59|520.19|522.94|520.54|522.59|520.19|0
1639585590000|2021-12-15 16:26:30|522.76|520.36|522.41|520.01|522.76|520.36|522.41|520.01|0
1639585600000|2021-12-15 16:26:40|522.59|520.19|522.23|519.83|522.59|520.19|522.23|519.83|0
1639585610000|2021-12-15 16:26:50|522.41|520.01|522.41|520.01|522.76|520.36|522.41|520.01|0
1639585620000|2021-12-15 16:27:00|522.59|520.19|522.59|520.19|522.59|520.19|522.59|520.19|0
1639585630000|2021-12-15 16:27:10|522.41|520.01|522.41|520.01|522.41|520.01|522.23|519.83|0
1639585640000|2021-12-15 16:27:20|522.76|520.36|522.94|520.54|522.94|520.54|522.76|520.36|0
1639585650000|2021-12-15 16:27:30|522.76|520.36|522.59|520.19|522.76|520.36|522.59|520.19|0
1639585660000|2021-12-15 16:27:40|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1639585670000|2021-12-15 16:27:50|522.23|519.83|521.71|519.31|522.23|519.83|521.71|519.31|0
1639585680000|2021-12-15 16:28:00|521.53|519.13|521.71|519.31|521.88|519.48|521.53|519.13|0
1639585690000|2021-12-15 16:28:10|522.06|519.66|521.53|519.13|522.06|519.66|521.53|519.13|0
1639585700000|2021-12-15 16:28:20|522.06|519.66|521.88|519.48|522.06|519.66|521.88|519.48|0
1639585710000|2021-12-15 16:28:30|521.97|519.57|521.88|519.48|521.97|519.57|521.88|519.48|0
1639585720000|2021-12-15 16:28:40|521.71|519.31|522.23|519.83|522.23|519.83|521.71|519.31|0
1639585730000|2021-12-15 16:28:50|522.06|519.66|522.06|519.66|522.41|520.01|522.06|519.66|0
1639585740000|2021-12-15 16:29:00|522.23|519.83|521.7|519.3|522.23|519.83|521.53|519.13|0
1639585750000|2021-12-15 16:29:10|521.53|519.13|521.7|519.3|521.7|519.3|521.53|519.13|0
1639585760000|2021-12-15 16:29:20|521.88|519.48|521.53|519.13|521.88|519.48|521.53|519.13|0
1639585770000|2021-12-15 16:29:30|521.18|518.78|521.53|519.13|521.53|519.13|521.18|518.78|0
1639585780000|2021-12-15 16:29:40|521.7|519.3|521.53|519.13|521.7|519.3|521.53|519.13|0
1639585790000|2021-12-15 16:29:50|521.88|519.48|521.53|519.13|521.88|519.48|521.53|519.13|0
1639585800000|2021-12-15 16:30:00|521.35|518.95|521.35|518.95|521.35|518.95|521.35|518.95|0
1639585810000|2021-12-15 16:30:10|521.18|518.78|521.18|518.78|521.7|519.3|521.18|518.78|0
1639585820000|2021-12-15 16:30:20|521.35|518.95|521|518.6|521.35|518.95|521|518.6|0
1639585830000|2021-12-15 16:30:30|520.82|518.42|520.65|518.25|521|518.6|520.65|518.25|0
1639585840000|2021-12-15 16:30:40|520.47|518.07|521|518.6|521|518.6|520.47|518.07|0
1639585850000|2021-12-15 16:30:50|520.82|518.42|520.56|518.16|520.82|518.42|520.56|518.16|0
1639585860000|2021-12-15 16:31:00|520.47|518.07|519.94|517.54|520.47|518.07|519.94|517.54|0
1639585870000|2021-12-15 16:31:10|519.77|517.37|520.12|517.72|520.12|517.72|519.77|517.37|0
1639585880000|2021-12-15 16:31:20|519.94|517.54|520.47|518.07|520.47|518.07|519.94|517.54|0
1639585890000|2021-12-15 16:31:30|520.65|518.25|520.65|518.25|520.65|518.25|520.65|518.25|0
1639585900000|2021-12-15 16:31:40|520.47|518.07|519.77|517.37|520.47|518.07|519.77|517.37|0
1639585910000|2021-12-15 16:31:50|519.59|517.19|519.59|517.19|519.59|517.19|519.42|517.02|0
1639585920000|2021-12-15 16:32:00|519.77|517.37|519.77|517.37|519.77|517.37|519.59|517.19|0
1639585930000|2021-12-15 16:32:10|519.59|517.19|519.77|517.37|519.77|517.37|519.59|517.19|0
1639585940000|2021-12-15 16:32:20|520.12|517.72|520.47|518.07|520.47|518.07|520.12|517.72|0
1639585950000|2021-12-15 16:32:30|520.65|518.25|520.65|518.25|520.82|518.42|520.65|518.25|0
1639585960000|2021-12-15 16:32:40|520.3|517.9|519.59|517.19|520.3|517.9|519.59|517.19|0
1639585970000|2021-12-15 16:32:50|519.42|517.02|518.19|515.79|519.42|517.02|518.19|515.79|0
1639585980000|2021-12-15 16:33:00|518.01|515.61|518.01|515.61|518.19|515.79|517.84|515.44|0
1639585990000|2021-12-15 16:33:10|517.49|515.09|517.66|515.26|518.01|515.61|517.49|515.09|0
1639586000000|2021-12-15 16:33:20|517.84|515.44|518.01|515.61|518.01|515.61|517.84|515.44|0
1639586010000|2021-12-15 16:33:30|518.36|515.96|518.36|515.96|518.36|515.96|518.19|515.79|0
1639586020000|2021-12-15 16:33:40|518.19|515.79|518.71|516.31|518.71|516.31|518.19|515.79|0
1639586030000|2021-12-15 16:33:50|518.54|516.14|518.54|516.14|518.89|516.49|518.54|516.14|0
1639586040000|2021-12-15 16:34:00|518.71|516.31|518.19|515.79|518.89|516.49|518.19|515.79|0
1639586050000|2021-12-15 16:34:10|518.36|515.96|518.19|515.79|518.36|515.96|518.19|515.79|0
1639586060000|2021-12-15 16:34:20|518.36|515.96|518.54|516.14|518.54|516.14|518.36|515.96|0
1639586070000|2021-12-15 16:34:30|518.62|516.22|518.54|516.14|519.24|516.84|518.54|516.14|0
1639586080000|2021-12-15 16:34:40|518.71|516.31|518.89|516.49|518.89|516.49|518.71|516.31|0
1639586090000|2021-12-15 16:34:50|519.06|516.66|518.62|516.22|519.06|516.66|518.62|516.22|0
1639586100000|2021-12-15 16:35:00|518.71|516.31|519.06|516.66|519.06|516.66|518.54|516.14|0
1639586110000|2021-12-15 16:35:10|518.71|516.31|518.36|515.96|518.71|516.31|518.36|515.96|0
1639586120000|2021-12-15 16:35:20|518.19|515.79|518.19|515.79|518.19|515.79|518.19|515.79|0
1639586130000|2021-12-15 16:35:30|518.36|515.96|518.36|515.96|518.36|515.96|518.36|515.96|0
1639586140000|2021-12-15 16:35:40|518.19|515.79|518.19|515.79|518.19|515.79|518.19|515.79|0
1639586150000|2021-12-15 16:35:50|518.54|516.14|518.54|516.14|518.89|516.49|518.54|516.14|0
1639586160000|2021-12-15 16:36:00|518.36|515.96|517.83|515.43|518.36|515.96|517.83|515.43|0
1639586170000|2021-12-15 16:36:10|517.66|515.26|517.48|515.08|517.66|515.26|517.48|515.08|0
1639586180000|2021-12-15 16:36:20|517.31|514.91|517.83|515.43|517.83|515.43|517.31|514.91|0
1639586190000|2021-12-15 16:36:30|517.48|515.08|517.13|514.73|517.48|515.08|517.13|514.73|0
1639586200000|2021-12-15 16:36:40|516.96|514.56|517.13|514.73|517.13|514.73|516.96|514.56|0
1639586210000|2021-12-15 16:36:50|517.31|514.91|517.31|514.91|517.31|514.91|516.96|514.56|0
1639586220000|2021-12-15 16:37:00|516.96|514.56|516.96|514.56|517.13|514.73|516.78|514.38|0
1639586230000|2021-12-15 16:37:10|516.78|514.38|517.13|514.73|517.13|514.73|516.78|514.38|0
1639586240000|2021-12-15 16:37:20|517.48|515.08|517.66|515.26|517.66|515.26|517.13|514.73|0
1639586250000|2021-12-15 16:37:30|517.83|515.43|517.66|515.26|518.18|515.78|517.66|515.26|0
1639586260000|2021-12-15 16:37:40|517.48|515.08|517.83|515.43|517.83|515.43|517.31|514.91|0
1639586270000|2021-12-15 16:37:50|517.66|515.26|517.66|515.26|517.83|515.43|517.66|515.26|0
1639586280000|2021-12-15 16:38:00|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1639586290000|2021-12-15 16:38:10|517.66|515.26|517.83|515.43|517.83|515.43|517.66|515.26|0
1639586300000|2021-12-15 16:38:20|517.48|515.08|517.48|515.08|517.48|515.08|517.31|514.91|0
1639586310000|2021-12-15 16:38:30|517.31|514.91|517.66|515.26|517.66|515.26|517.31|514.91|0
1639586320000|2021-12-15 16:38:40|517.48|515.08|518.01|515.61|518.01|515.61|517.48|515.08|0
1639586330000|2021-12-15 16:38:50|518.18|515.78|518.36|515.96|518.36|515.96|518.01|515.61|0
1639586340000|2021-12-15 16:39:00|518.18|515.78|518.01|515.61|518.18|515.78|518.01|515.61|0
1639586350000|2021-12-15 16:39:10|518.36|515.96|518.36|515.96|518.36|515.96|518.36|515.96|0
1639586360000|2021-12-15 16:39:20|518.71|516.31|518.89|516.49|518.89|516.49|518.71|516.31|0
1639586370000|2021-12-15 16:39:30|519.15|516.75|518.71|516.31|519.24|516.84|518.71|516.31|0
1639586380000|2021-12-15 16:39:40|518.36|515.96|518.18|515.78|518.53|516.13|518.18|515.78|0
1639586390000|2021-12-15 16:39:50|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1639586400000|2021-12-15 16:40:00|518.18|515.78|518.01|515.61|518.18|515.78|517.83|515.43|0
1639586410000|2021-12-15 16:40:10|517.66|515.26|517.66|515.26|517.66|515.26|517.66|515.26|0
1639586420000|2021-12-15 16:40:20|517.48|515.08|517.48|515.08|517.48|515.08|517.31|514.91|0
1639586430000|2021-12-15 16:40:30|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1639586440000|2021-12-15 16:40:40|517.13|514.73|517.13|514.73|517.31|514.91|517.13|514.73|0
1639586450000|2021-12-15 16:40:50|517.04|514.64|516.95|514.55|517.04|514.64|516.95|514.55|0
1639586460000|2021-12-15 16:41:00|517.13|514.73|517.31|514.91|517.31|514.91|516.95|514.55|0
1639586470000|2021-12-15 16:41:10|517.48|515.08|517.83|515.43|517.83|515.43|517.48|515.08|0
1639586480000|2021-12-15 16:41:20|517.66|515.26|517.83|515.43|517.83|515.43|517.66|515.26|0
1639586490000|2021-12-15 16:41:30|517.66|515.26|518.01|515.61|518.01|515.61|517.66|515.26|0
1639586500000|2021-12-15 16:41:40|518.36|515.96|518.01|515.61|518.36|515.96|517.83|515.43|0
1639586510000|2021-12-15 16:41:50|517.92|515.52|517.48|515.08|517.92|515.52|517.48|515.08|0
1639586520000|2021-12-15 16:42:00|517.66|515.26|517.66|515.26|517.83|515.43|517.66|515.26|0
1639586530000|2021-12-15 16:42:10|517.48|515.08|517.3|514.9|517.48|515.08|517.3|514.9|0
1639586540000|2021-12-15 16:42:20|517.48|515.08|516.78|514.38|517.48|515.08|516.78|514.38|0
1639586550000|2021-12-15 16:42:30|516.95|514.55|517.13|514.73|517.13|514.73|516.95|514.55|0
1639586560000|2021-12-15 16:42:40|516.95|514.55|516.6|514.2|516.95|514.55|516.6|514.2|0
1639586570000|2021-12-15 16:42:50|516.43|514.03|516.78|514.38|516.78|514.38|516.43|514.03|0
1639586580000|2021-12-15 16:43:00|516.43|514.03|516.6|514.2|516.6|514.2|516.43|514.03|0
1639586590000|2021-12-15 16:43:10|516.69|514.29|518.18|515.78|518.18|515.78|516.69|514.29|0
1639586600000|2021-12-15 16:43:20|518.36|515.96|518.88|516.48|518.88|516.48|518.36|515.96|0
1639586610000|2021-12-15 16:43:30|518.71|516.31|518.53|516.13|518.88|516.48|518.53|516.13|0
1639586620000|2021-12-15 16:43:40|518.62|516.22|518.88|516.48|519.06|516.66|518.53|516.13|0
1639586630000|2021-12-15 16:43:50|519.06|516.66|518.88|516.48|519.06|516.66|518.71|516.31|0
1639586640000|2021-12-15 16:44:00|518.53|516.13|518.71|516.31|518.71|516.31|518.53|516.13|0
1639586650000|2021-12-15 16:44:10|518.88|516.48|519.06|516.66|519.23|516.83|518.88|516.48|0
1639586660000|2021-12-15 16:44:20|518.88|516.48|518.53|516.13|518.88|516.48|518.53|516.13|0
1639586670000|2021-12-15 16:44:30|518.36|515.96|518.71|516.31|518.71|516.31|518.36|515.96|0
1639586680000|2021-12-15 16:44:40|518.53|516.13|519.06|516.66|519.06|516.66|518.53|516.13|0
1639586690000|2021-12-15 16:44:50|519.23|516.83|518.88|516.48|519.23|516.83|518.88|516.48|0
1639586700000|2021-12-15 16:45:00|519.06|516.66|518.71|516.31|519.06|516.66|518.71|516.31|0
1639586710000|2021-12-15 16:45:10|518.88|516.48|518.53|516.13|519.06|516.66|518.53|516.13|0
1639586720000|2021-12-15 16:45:20|518.71|516.31|518.71|516.31|518.88|516.48|518.71|516.31|0
1639586730000|2021-12-15 16:45:30|518.88|516.48|519.06|516.66|519.06|516.66|518.88|516.48|0
1639586740000|2021-12-15 16:45:40|519.23|516.83|519.41|517.01|519.41|517.01|519.23|516.83|0
1639586750000|2021-12-15 16:45:50|519.23|516.83|519.06|516.66|519.41|517.01|519.06|516.66|0
1639586760000|2021-12-15 16:46:00|519.23|516.83|518.71|516.31|519.23|516.83|518.71|516.31|0
1639586770000|2021-12-15 16:46:10|518.88|516.48|519.06|516.66|519.06|516.66|518.71|516.31|0
1639586780000|2021-12-15 16:46:20|518.97|516.57|518.71|516.31|519.06|516.66|518.71|516.31|0
1639586790000|2021-12-15 16:46:30|518.88|516.48|518.88|516.48|518.88|516.48|518.71|516.31|0
1639586800000|2021-12-15 16:46:40|518.71|516.31|518.53|516.13|518.71|516.31|518.53|516.13|0
1639586810000|2021-12-15 16:46:50|518.44|516.04|518.53|516.13|518.53|516.13|518.36|515.96|0
1639586820000|2021-12-15 16:47:00|518.36|515.96|518.71|516.31|518.71|516.31|518.36|515.96|0
1639586830000|2021-12-15 16:47:10|518.53|516.13|518.88|516.48|518.88|516.48|518.53|516.13|0
1639586840000|2021-12-15 16:47:20|518.71|516.31|518.53|516.13|518.88|516.48|518.53|516.13|0
1639586850000|2021-12-15 16:47:30|518.35|515.95|518.35|515.95|518.35|515.95|518.18|515.78|0
1639586860000|2021-12-15 16:47:40|518.71|516.31|518.53|516.13|518.71|516.31|518.53|516.13|0
1639586870000|2021-12-15 16:47:50|518.35|515.95|518.35|515.95|518.35|515.95|518.35|515.95|0
1639586880000|2021-12-15 16:48:00|518.71|516.31|518.71|516.31|518.88|516.48|518.71|516.31|0
1639586890000|2021-12-15 16:48:10|519.23|516.83|519.06|516.66|519.23|516.83|518.88|516.48|0
1639586900000|2021-12-15 16:48:20|519.23|516.83|519.41|517.01|519.41|517.01|519.23|516.83|0
1639586910000|2021-12-15 16:48:30|519.23|516.83|519.23|516.83|519.23|516.83|519.06|516.66|0
1639586920000|2021-12-15 16:48:40|519.06|516.66|519.06|516.66|519.23|516.83|518.88|516.48|0
1639586930000|2021-12-15 16:48:50|519.23|516.83|519.58|517.18|519.58|517.18|519.23|516.83|0
1639586940000|2021-12-15 16:49:00|519.41|517.01|519.58|517.18|519.58|517.18|519.23|516.83|0
1639586950000|2021-12-15 16:49:10|519.84|517.44|519.93|517.53|520.11|517.71|519.84|517.44|0
1639586960000|2021-12-15 16:49:20|520.29|517.89|520.11|517.71|520.29|517.89|520.11|517.71|0
1639586970000|2021-12-15 16:49:30|520.29|517.89|520.64|518.24|520.64|518.24|520.29|517.89|0
1639586980000|2021-12-15 16:49:40|520.99|518.59|520.81|518.41|520.99|518.59|520.81|518.41|0
1639586990000|2021-12-15 16:49:50|520.64|518.24|520.64|518.24|520.64|518.24|520.46|518.06|0
1639587000000|2021-12-15 16:50:00|520.46|518.06|520.99|518.59|520.99|518.59|520.46|518.06|0
1639587010000|2021-12-15 16:50:10|521.17|518.77|520.99|518.59|521.17|518.77|520.99|518.59|0
1639587020000|2021-12-15 16:50:20|521.17|518.77|521.34|518.94|521.34|518.94|521.17|518.77|0
1639587030000|2021-12-15 16:50:30|521.17|518.77|520.99|518.59|521.34|518.94|520.99|518.59|0
1639587040000|2021-12-15 16:50:40|520.64|518.24|520.11|517.71|520.64|518.24|520.11|517.71|0
1639587050000|2021-12-15 16:50:50|519.93|517.53|519.84|517.44|519.93|517.53|519.84|517.44|0
1639587060000|2021-12-15 16:51:00|519.58|517.18|519.58|517.18|519.58|517.18|519.41|517.01|0
1639587070000|2021-12-15 16:51:10|519.41|517.01|519.06|516.66|519.41|517.01|519.06|516.66|0
1639587090000|2021-12-15 16:51:30|519.23|516.83|519.76|517.36|519.76|517.36|519.14|516.74|0
1639587100000|2021-12-15 16:51:40|519.58|517.18|519.76|517.36|519.76|517.36|519.58|517.18|0
1639587110000|2021-12-15 16:51:50|519.93|517.53|519.93|517.53|519.93|517.53|519.76|517.36|0
1639587120000|2021-12-15 16:52:00|520.11|517.71|520.28|517.88|520.29|517.89|520.11|517.71|0
1639587130000|2021-12-15 16:52:10|520.46|518.06|520.28|517.88|520.46|518.06|520.28|517.88|0
1639587140000|2021-12-15 16:52:20|520.11|517.71|520.28|517.88|520.64|518.24|520.11|517.71|0
1639587150000|2021-12-15 16:52:30|520.11|517.71|520.46|518.06|520.46|518.06|520.11|517.71|0
1639587160000|2021-12-15 16:52:40|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1639587170000|2021-12-15 16:52:50|520.64|518.24|520.64|518.24|520.81|518.41|520.64|518.24|0
1639587180000|2021-12-15 16:53:00|520.46|518.06|520.46|518.06|520.64|518.24|520.46|518.06|0
1639587190000|2021-12-15 16:53:10|520.28|517.88|520.11|517.71|520.28|517.88|520.11|517.71|0
1639587200000|2021-12-15 16:53:20|519.93|517.53|520.28|517.88|520.28|517.88|519.93|517.53|0
1639587210000|2021-12-15 16:53:30|520.64|518.24|520.81|518.41|520.81|518.41|520.64|518.24|0
1639587220000|2021-12-15 16:53:40|520.64|518.24|520.99|518.59|521.16|518.76|520.64|518.24|0
1639587230000|2021-12-15 16:53:50|521.16|518.76|521.16|518.76|521.34|518.94|521.16|518.76|0
1639587240000|2021-12-15 16:54:00|520.99|518.59|521.34|518.94|521.34|518.94|520.99|518.59|0
1639587250000|2021-12-15 16:54:10|521.52|519.12|521.34|518.94|521.52|519.12|521.34|518.94|0
1639587260000|2021-12-15 16:54:20|521.25|518.85|520.64|518.24|521.25|518.85|520.64|518.24|0
1639587270000|2021-12-15 16:54:30|520.81|518.41|521.34|518.94|521.34|518.94|520.64|518.24|0
1639587280000|2021-12-15 16:54:40|521.52|519.12|521.87|519.47|521.87|519.47|521.52|519.12|0
1639587290000|2021-12-15 16:54:50|521.69|519.29|521.51|519.11|521.69|519.29|521.51|519.11|0
1639587300000|2021-12-15 16:55:00|521.34|518.94|521.34|518.94|521.34|518.94|521.34|518.94|0
1639587310000|2021-12-15 16:55:10|521.51|519.11|521.34|518.94|521.51|519.11|521.34|518.94|0
1639587320000|2021-12-15 16:55:20|521.51|519.11|522.04|519.64|522.04|519.64|521.51|519.11|0
1639587330000|2021-12-15 16:55:30|522.22|519.82|522.22|519.82|522.22|519.82|522.04|519.64|0
1639587340000|2021-12-15 16:55:40|522.04|519.64|522.22|519.82|522.22|519.82|521.87|519.47|0
1639587350000|2021-12-15 16:55:50|521.87|519.47|521.51|519.11|521.87|519.47|521.51|519.11|0
1639587360000|2021-12-15 16:56:00|521.69|519.29|520.99|518.59|521.69|519.29|520.99|518.59|0
1639587370000|2021-12-15 16:56:10|520.81|518.41|520.81|518.41|520.81|518.41|520.81|518.41|0
1639587380000|2021-12-15 16:56:20|520.63|518.23|520.81|518.41|520.99|518.59|520.63|518.23|0
1639587390000|2021-12-15 16:56:30|520.63|518.23|520.46|518.06|520.81|518.41|520.46|518.06|0
1639587400000|2021-12-15 16:56:40|520.63|518.23|520.81|518.41|520.81|518.41|520.63|518.23|0
1639587410000|2021-12-15 16:56:50|520.46|518.06|520.63|518.23|520.63|518.23|520.46|518.06|0
1639587420000|2021-12-15 16:57:00|520.46|518.06|520.28|517.88|520.46|518.06|520.28|517.88|0
1639587430000|2021-12-15 16:57:10|520.46|518.06|520.28|517.88|520.46|518.06|520.28|517.88|0
1639587440000|2021-12-15 16:57:20|520.46|518.06|520.63|518.23|520.63|518.23|520.46|518.06|0
1639587450000|2021-12-15 16:57:30|520.46|518.06|520.63|518.23|520.81|518.41|520.46|518.06|0
1639587460000|2021-12-15 16:57:40|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1639587470000|2021-12-15 16:57:50|520.28|517.88|520.28|517.88|520.28|517.88|520.11|517.71|0
1639587480000|2021-12-15 16:58:00|520.11|517.71|520.01|517.61|520.11|517.71|520.01|517.61|0
1639587490000|2021-12-15 16:58:10|519.93|517.53|520.63|518.23|520.63|518.23|519.93|517.53|0
1639587500000|2021-12-15 16:58:20|520.81|518.41|521.34|518.94|521.51|519.11|520.81|518.41|0
1639587510000|2021-12-15 16:58:30|520.99|518.59|520.99|518.59|520.99|518.59|520.81|518.41|0
1639587520000|2021-12-15 16:58:40|521.16|518.76|520.98|518.58|521.16|518.76|520.98|518.58|0
1639587530000|2021-12-15 16:58:50|520.63|518.23|520.46|518.06|520.63|518.23|520.46|518.06|0
1639587540000|2021-12-15 16:59:00|520.63|518.23|521.16|518.76|521.16|518.76|520.63|518.23|0
1639587550000|2021-12-15 16:59:10|520.98|518.58|521.16|518.76|521.16|518.76|520.81|518.41|0
1639587560000|2021-12-15 16:59:20|520.98|518.58|521.16|518.76|521.16|518.76|520.98|518.58|0
1639587570000|2021-12-15 16:59:30|520.98|518.58|521.34|518.94|521.34|518.94|520.98|518.58|0
1639587580000|2021-12-15 16:59:40|521.51|519.11|521.16|518.76|521.51|519.11|521.16|518.76|0
1639587590000|2021-12-15 16:59:50|520.98|518.58|520.98|518.58|520.98|518.58|520.63|518.23|0
1639587600000|2021-12-15 17:00:00|520.63|518.23|520.81|518.41|520.81|518.41|520.28|517.88|0
1639587610000|2021-12-15 17:00:10|521.34|518.94|522.04|519.64|522.04|519.64|521.34|518.94|0
1639587620000|2021-12-15 17:00:20|521.86|519.46|522.39|519.99|522.39|519.99|521.86|519.46|0
1639587630000|2021-12-15 17:00:30|522.3|519.9|522.74|520.34|522.74|520.34|522.3|519.9|0
1639587640000|2021-12-15 17:00:40|522.57|520.17|522.74|520.34|522.92|520.52|522.57|520.17|0
1639587650000|2021-12-15 17:00:50|522.92|520.52|522.92|520.52|522.92|520.52|522.92|520.52|0
1639587660000|2021-12-15 17:01:00|522.57|520.17|522.39|519.99|522.57|520.17|522.39|519.99|0
1639587670000|2021-12-15 17:01:10|522.22|519.82|522.22|519.82|522.57|520.17|522.22|519.82|0
1639587680000|2021-12-15 17:01:20|522.04|519.64|522.57|520.17|522.57|520.17|522.04|519.64|0
1639587690000|2021-12-15 17:01:30|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1639587700000|2021-12-15 17:01:40|522.57|520.17|522.39|519.99|522.74|520.34|522.39|519.99|0
1639587710000|2021-12-15 17:01:50|522.74|520.34|522.39|519.99|522.74|520.34|522.39|519.99|0
1639587720000|2021-12-15 17:02:00|522.57|520.17|522.57|520.17|522.74|520.34|522.39|519.99|0
1639587730000|2021-12-15 17:02:10|522.39|519.99|522.04|519.64|522.39|519.99|521.86|519.46|0
1639587740000|2021-12-15 17:02:20|521.86|519.46|522.39|519.99|522.39|519.99|521.86|519.46|0
1639587750000|2021-12-15 17:02:30|522.22|519.82|522.39|519.99|522.39|519.99|522.22|519.82|0
1639587760000|2021-12-15 17:02:40|522.57|520.17|522.57|520.17|522.74|520.34|522.57|520.17|0
1639587770000|2021-12-15 17:02:50|522.74|520.34|522.39|519.99|522.74|520.34|522.39|519.99|0
1639587780000|2021-12-15 17:03:00|522.57|520.17|522.92|520.52|522.92|520.52|522.57|520.17|0
1639587790000|2021-12-15 17:03:10|522.74|520.34|522.74|520.34|522.92|520.52|522.74|520.34|0
1639587800000|2021-12-15 17:03:20|522.39|519.99|522.39|519.99|522.39|519.99|522.21|519.81|0
1639587810000|2021-12-15 17:03:30|522.57|520.17|522.74|520.34|522.74|520.34|522.57|520.17|0
1639587820000|2021-12-15 17:03:40|523.1|520.7|522.92|520.52|523.1|520.7|522.92|520.52|0
1639587830000|2021-12-15 17:03:50|523.1|520.7|522.92|520.52|523.1|520.7|522.92|520.52|0
1639587840000|2021-12-15 17:04:00|522.74|520.34|522.74|520.34|522.74|520.34|522.57|520.17|0
1639587850000|2021-12-15 17:04:10|522.92|520.52|523.1|520.7|523.1|520.7|522.74|520.34|0
1639587860000|2021-12-15 17:04:20|522.92|520.52|522.92|520.52|523.1|520.7|522.92|520.52|0
1639587870000|2021-12-15 17:04:30|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1639587880000|2021-12-15 17:04:40|522.92|520.52|522.92|520.52|522.92|520.52|522.83|520.43|0
1639587890000|2021-12-15 17:04:50|523.27|520.87|522.92|520.52|523.27|520.87|522.92|520.52|0
1639587900000|2021-12-15 17:05:00|523.09|520.69|523.09|520.69|523.27|520.87|523.09|520.69|0
1639587910000|2021-12-15 17:05:10|522.92|520.52|523.27|520.87|523.27|520.87|522.92|520.52|0
1639587920000|2021-12-15 17:05:20|523.09|520.69|522.57|520.17|523.09|520.69|522.57|520.17|0
1639587930000|2021-12-15 17:05:30|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1639587940000|2021-12-15 17:05:40|522.04|519.64|522.04|519.64|522.21|519.81|521.86|519.46|0
1639587950000|2021-12-15 17:05:50|521.86|519.46|522.04|519.64|522.04|519.64|521.69|519.29|0
1639587960000|2021-12-15 17:06:00|522.21|519.81|522.21|519.81|522.21|519.81|522.04|519.64|0
1639587970000|2021-12-15 17:06:10|521.86|519.46|522.21|519.81|522.21|519.81|521.86|519.46|0
1639587980000|2021-12-15 17:06:20|521.86|519.46|521.68|519.28|521.86|519.46|521.51|519.11|0
1639587990000|2021-12-15 17:06:30|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1639588000000|2021-12-15 17:06:40|522.21|519.81|522.04|519.64|522.21|519.81|522.04|519.64|0
1639588010000|2021-12-15 17:06:50|522.21|519.81|522.04|519.64|522.21|519.81|521.86|519.46|0
1639588020000|2021-12-15 17:07:00|521.86|519.46|521.33|518.93|521.86|519.46|521.33|518.93|0
1639588030000|2021-12-15 17:07:10|521.16|518.76|521.16|518.76|521.33|518.93|521.16|518.76|0
1639588040000|2021-12-15 17:07:20|520.98|518.58|521.24|518.84|521.24|518.84|520.98|518.58|0
1639588050000|2021-12-15 17:07:30|521.16|518.76|521.68|519.28|521.68|519.28|521.16|518.76|0
1639588060000|2021-12-15 17:07:40|522.04|519.64|521.86|519.46|522.39|519.99|521.86|519.46|0
1639588070000|2021-12-15 17:07:50|521.51|519.11|520.8|518.4|521.51|519.11|520.8|518.4|0
1639588080000|2021-12-15 17:08:00|520.63|518.23|520.45|518.05|520.8|518.4|520.45|518.05|0
1639588090000|2021-12-15 17:08:10|520.63|518.23|520.45|518.05|520.63|518.23|520.28|517.88|0
1639588100000|2021-12-15 17:08:20|520.28|517.88|519.75|517.35|520.28|517.88|519.75|517.35|0
1639588110000|2021-12-15 17:08:30|519.57|517.17|519.92|517.52|520.1|517.7|519.57|517.17|0
1639588120000|2021-12-15 17:08:40|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1639588130000|2021-12-15 17:08:50|520.45|518.05|520.71|518.31|520.8|518.4|520.45|518.05|0
1639588140000|2021-12-15 17:09:00|520.63|518.23|520.98|518.58|520.98|518.58|520.63|518.23|0
1639588150000|2021-12-15 17:09:10|520.8|518.4|520.8|518.4|520.8|518.4|520.8|518.4|0
1639588160000|2021-12-15 17:09:20|521.16|518.76|520.63|518.23|521.16|518.76|520.63|518.23|0
1639588170000|2021-12-15 17:09:30|520.45|518.05|520.1|517.7|520.45|518.05|520.1|517.7|0
1639588180000|2021-12-15 17:09:40|520.45|518.05|520.28|517.88|520.45|518.05|520.28|517.88|0
1639588190000|2021-12-15 17:09:50|520.45|518.05|520.28|517.88|520.63|518.23|520.28|517.88|0
1639588200000|2021-12-15 17:10:00|520.63|518.23|520.45|518.05|520.63|518.23|520.45|518.05|0
1639588210000|2021-12-15 17:10:10|520.1|517.7|520.18|517.78|520.28|517.88|520.1|517.7|0
1639588220000|2021-12-15 17:10:20|520.1|517.7|520.28|517.88|520.28|517.88|519.92|517.52|0
1639588230000|2021-12-15 17:10:30|520.1|517.7|520.45|518.05|520.63|518.23|520.1|517.7|0
1639588240000|2021-12-15 17:10:40|520.28|517.88|520.63|518.23|520.63|518.23|520.28|517.88|0
1639588250000|2021-12-15 17:10:50|520.45|518.05|520.63|518.23|520.63|518.23|520.45|518.05|0
1639588260000|2021-12-15 17:11:00|520.8|518.4|521.15|518.75|521.15|518.75|520.8|518.4|0
1639588270000|2021-12-15 17:11:10|520.8|518.4|520.8|518.4|520.98|518.58|520.8|518.4|0
1639588280000|2021-12-15 17:11:20|520.98|518.58|520.98|518.58|520.98|518.58|520.8|518.4|0
1639588290000|2021-12-15 17:11:30|521.15|518.75|520.45|518.05|521.15|518.75|520.45|518.05|0
1639588300000|2021-12-15 17:11:40|520.27|517.87|520.1|517.7|520.27|517.87|520.1|517.7|0
1639588320000|2021-12-15 17:12:00|520.27|517.87|520.18|517.78|520.27|517.87|520.1|517.7|0
1639588330000|2021-12-15 17:12:10|520.1|517.7|520.45|518.05|520.45|518.05|520.1|517.7|0
1639588340000|2021-12-15 17:12:20|520.63|518.23|520.98|518.58|520.98|518.58|520.63|518.23|0
1639588350000|2021-12-15 17:12:30|520.63|518.23|520.1|517.7|520.63|518.23|520.1|517.7|0
1639588360000|2021-12-15 17:12:40|520.53|518.13|520.8|518.4|520.8|518.4|520.53|518.13|0
1639588370000|2021-12-15 17:12:50|520.63|518.23|520.63|518.23|520.71|518.31|520.63|518.23|0
1639588380000|2021-12-15 17:13:00|520.45|518.05|520.63|518.23|520.8|518.4|520.45|518.05|0
1639588390000|2021-12-15 17:13:10|520.71|518.31|520.27|517.87|520.71|518.31|520.27|517.87|0
1639588400000|2021-12-15 17:13:20|520.63|518.23|520.63|518.23|520.63|518.23|520.45|518.05|0
1639588410000|2021-12-15 17:13:30|520.98|518.58|520.8|518.4|520.98|518.58|520.8|518.4|0
1639588420000|2021-12-15 17:13:40|520.63|518.23|520.8|518.4|520.8|518.4|520.63|518.23|0
1639588430000|2021-12-15 17:13:50|520.63|518.23|520.8|518.4|520.8|518.4|520.63|518.23|0
1639588440000|2021-12-15 17:14:00|520.45|518.05|520.1|517.7|520.45|518.05|520.1|517.7|0
1639588450000|2021-12-15 17:14:10|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1639588460000|2021-12-15 17:14:20|520.45|518.05|520.36|517.96|520.45|518.05|520.36|517.96|0
1639588470000|2021-12-15 17:14:30|520.1|517.7|520.1|517.7|520.1|517.7|519.75|517.35|0
1639588480000|2021-12-15 17:14:40|519.75|517.35|519.75|517.35|519.75|517.35|519.75|517.35|0
1639588490000|2021-12-15 17:14:50|519.92|517.52|519.92|517.52|520.1|517.7|519.92|517.52|0
1639588500000|2021-12-15 17:15:00|520.27|517.87|519.83|517.43|520.27|517.87|519.83|517.43|0
1639588510000|2021-12-15 17:15:10|519.92|517.52|519.57|517.17|519.92|517.52|519.57|517.17|0
1639588520000|2021-12-15 17:15:20|519.75|517.35|519.57|517.17|519.75|517.35|519.57|517.17|0
1639588530000|2021-12-15 17:15:30|519.75|517.35|519.57|517.17|519.75|517.35|519.57|517.17|0
1639588540000|2021-12-15 17:15:40|519.75|517.35|519.39|516.99|519.75|517.35|519.39|516.99|0
1639588550000|2021-12-15 17:15:50|519.22|516.82|519.39|516.99|519.39|516.99|519.22|516.82|0
1639588560000|2021-12-15 17:16:00|519.57|517.17|519.57|517.17|519.57|517.17|519.39|516.99|0
1639588570000|2021-12-15 17:16:10|519.39|516.99|519.39|516.99|519.39|516.99|519.39|516.99|0
1639588580000|2021-12-15 17:16:20|519.57|517.17|519.04|516.64|519.57|517.17|519.04|516.64|0
1639588590000|2021-12-15 17:16:30|519.22|516.82|519.22|516.82|519.22|516.82|519.04|516.64|0
1639588600000|2021-12-15 17:16:40|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1639588610000|2021-12-15 17:16:50|518.87|516.47|519.04|516.64|519.04|516.64|518.87|516.47|0
1639588620000|2021-12-15 17:17:00|518.69|516.29|519.22|516.82|519.22|516.82|518.69|516.29|0
1639588630000|2021-12-15 17:17:10|519.57|517.17|519.39|516.99|519.57|517.17|519.39|516.99|0
1639588640000|2021-12-15 17:17:20|519.57|517.17|519.39|516.99|519.57|517.17|519.39|516.99|0
1639588650000|2021-12-15 17:17:30|519.22|516.82|518.87|516.47|519.22|516.82|518.87|516.47|0
1639588660000|2021-12-15 17:17:40|519.04|516.64|519.04|516.64|519.04|516.64|518.69|516.29|0
1639588670000|2021-12-15 17:17:50|518.87|516.47|518.87|516.47|518.87|516.47|518.69|516.29|0
1639588680000|2021-12-15 17:18:00|518.69|516.29|518.51|516.11|518.87|516.47|518.51|516.11|0
1639588690000|2021-12-15 17:18:10|518.69|516.29|518.69|516.29|518.87|516.47|518.69|516.29|0
1639588700000|2021-12-15 17:18:20|518.77|516.37|518.69|516.29|518.87|516.47|518.51|516.11|0
1639588710000|2021-12-15 17:18:30|518.51|516.11|518.51|516.11|518.6|516.2|518.51|516.11|0
1639588720000|2021-12-15 17:18:40|518.69|516.29|518.86|516.46|518.86|516.46|518.69|516.29|0
1639588730000|2021-12-15 17:18:50|518.69|516.29|518.86|516.46|518.86|516.46|518.51|516.11|0
1639588740000|2021-12-15 17:19:00|518.69|516.29|518.34|515.94|518.69|516.29|518.34|515.94|0
1639588750000|2021-12-15 17:19:10|518.16|515.76|518.34|515.94|518.34|515.94|518.16|515.76|0
1639588760000|2021-12-15 17:19:20|518.51|516.11|518.16|515.76|518.51|516.11|518.16|515.76|0
1639588770000|2021-12-15 17:19:30|518.34|515.94|518.16|515.76|518.34|515.94|518.16|515.76|0
1639588780000|2021-12-15 17:19:40|517.99|515.59|517.64|515.24|517.99|515.59|517.64|515.24|0
1639588790000|2021-12-15 17:19:50|517.81|515.41|517.64|515.24|517.81|515.41|517.64|515.24|0
1639588800000|2021-12-15 17:20:00|517.81|515.41|517.81|515.41|517.81|515.41|517.64|515.24|0
1639588810000|2021-12-15 17:20:10|517.99|515.59|517.99|515.59|517.99|515.59|517.99|515.59|0
1639588820000|2021-12-15 17:20:20|518.16|515.76|518.16|515.76|518.34|515.94|518.16|515.76|0
1639588830000|2021-12-15 17:20:30|517.99|515.59|517.81|515.41|517.99|515.59|517.81|515.41|0
1639588840000|2021-12-15 17:20:40|517.64|515.24|517.81|515.41|517.81|515.41|517.64|515.24|0
1639588850000|2021-12-15 17:20:50|518.16|515.76|517.63|515.23|518.16|515.76|517.63|515.23|0
1639588860000|2021-12-15 17:21:00|517.46|515.06|517.81|515.41|517.81|515.41|517.46|515.06|0
1639588870000|2021-12-15 17:21:10|517.46|515.06|517.99|515.59|517.99|515.59|517.46|515.06|0
1639588880000|2021-12-15 17:21:20|517.81|515.41|517.99|515.59|517.99|515.59|517.81|515.41|0
1639588890000|2021-12-15 17:21:30|518.34|515.94|518.34|515.94|518.34|515.94|518.16|515.76|0
1639588900000|2021-12-15 17:21:40|518.16|515.76|517.99|515.59|518.16|515.76|517.99|515.59|0
1639588910000|2021-12-15 17:21:50|517.81|515.41|517.63|515.23|517.81|515.41|517.63|515.23|0
1639588920000|2021-12-15 17:22:00|517.81|515.41|517.72|515.32|517.81|515.41|517.72|515.32|0
1639588930000|2021-12-15 17:22:10|517.81|515.41|517.72|515.32|517.99|515.59|517.72|515.32|0
1639588940000|2021-12-15 17:22:20|517.99|515.59|517.99|515.59|517.99|515.59|517.99|515.59|0
1639588950000|2021-12-15 17:22:30|517.81|515.41|517.81|515.41|517.81|515.41|517.81|515.41|0
1639588960000|2021-12-15 17:22:40|517.99|515.59|517.81|515.41|517.99|515.59|517.63|515.23|0
1639588970000|2021-12-15 17:22:50|517.63|515.23|517.81|515.41|517.81|515.41|517.63|515.23|0
1639588980000|2021-12-15 17:23:00|517.63|515.23|517.81|515.41|517.81|515.41|517.63|515.23|0
1639588990000|2021-12-15 17:23:10|518.16|515.76|517.81|515.41|518.16|515.76|517.81|515.41|0
1639589000000|2021-12-15 17:23:20|517.98|515.58|517.81|515.41|517.98|515.58|517.81|515.41|0
1639589010000|2021-12-15 17:23:30|517.98|515.58|518.86|516.46|518.86|516.46|517.98|515.58|0
1639589020000|2021-12-15 17:23:40|518.69|516.29|519.21|516.81|519.21|516.81|518.69|516.29|0
1639589030000|2021-12-15 17:23:50|518.69|516.29|518.69|516.29|518.69|516.29|518.69|516.29|0
1639589040000|2021-12-15 17:24:00|518.86|516.46|518.86|516.46|518.86|516.46|518.86|516.46|0
1639589050000|2021-12-15 17:24:10|519.21|516.81|519.21|516.81|519.39|516.99|519.21|516.81|0
1639589060000|2021-12-15 17:24:20|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1639589070000|2021-12-15 17:24:30|518.86|516.46|518.86|516.46|518.86|516.46|518.86|516.46|0
1639589080000|2021-12-15 17:24:40|519.04|516.64|519.04|516.64|519.21|516.81|519.04|516.64|0
1639589090000|2021-12-15 17:24:50|518.86|516.46|518.69|516.29|518.86|516.46|518.69|516.29|0
1639589100000|2021-12-15 17:25:00|518.86|516.46|518.51|516.11|518.86|516.46|518.51|516.11|0
1639589110000|2021-12-15 17:25:10|519.04|516.64|518.86|516.46|519.04|516.64|518.86|516.46|0
1639589120000|2021-12-15 17:25:20|519.04|516.64|519.04|516.64|519.21|516.81|519.04|516.64|0
1639589130000|2021-12-15 17:25:30|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1639589140000|2021-12-15 17:25:40|519.04|516.64|519.21|516.81|519.39|516.99|519.04|516.64|0
1639589150000|2021-12-15 17:25:50|519.3|516.9|519.04|516.64|519.3|516.9|519.04|516.64|0
1639589160000|2021-12-15 17:26:00|519.21|516.81|519.21|516.81|519.21|516.81|519.04|516.64|0
1639589170000|2021-12-15 17:26:10|519.39|516.99|519.92|517.52|520.09|517.69|519.39|516.99|0
1639589180000|2021-12-15 17:26:20|520.09|517.69|520.44|518.04|520.44|518.04|520.09|517.69|0
1639589190000|2021-12-15 17:26:30|520.27|517.87|520.09|517.69|520.27|517.87|520.09|517.69|0
1639589200000|2021-12-15 17:26:40|520.27|517.87|520.09|517.69|520.27|517.87|520.09|517.69|0
1639589210000|2021-12-15 17:26:50|520.27|517.87|520.44|518.04|520.62|518.22|520.27|517.87|0
1639589220000|2021-12-15 17:27:00|520.62|518.22|520.27|517.87|520.62|518.22|520.27|517.87|0
1639589230000|2021-12-15 17:27:10|520.09|517.69|519.91|517.51|520.09|517.69|519.91|517.51|0
1639589240000|2021-12-15 17:27:20|520.09|517.69|520.09|517.69|520.09|517.69|519.91|517.51|0
1639589260000|2021-12-15 17:27:40|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1639589270000|2021-12-15 17:27:50|520.09|517.69|520.79|518.39|520.79|518.39|520.09|517.69|0
1639589280000|2021-12-15 17:28:00|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1639589290000|2021-12-15 17:28:10|521.15|518.75|521.23|518.83|521.32|518.92|521.15|518.75|0
1639589300000|2021-12-15 17:28:20|521.5|519.1|521.5|519.1|521.67|519.27|521.5|519.1|0
1639589310000|2021-12-15 17:28:30|521.32|518.92|521.67|519.27|521.67|519.27|521.32|518.92|0
1639589320000|2021-12-15 17:28:40|521.85|519.45|522.03|519.63|522.03|519.63|521.85|519.45|0
1639589330000|2021-12-15 17:28:50|522.2|519.8|522.38|519.98|522.38|519.98|522.2|519.8|0
1639589340000|2021-12-15 17:29:00|522.55|520.15|522.55|520.15|522.55|520.15|522.38|519.98|0
1639589350000|2021-12-15 17:29:10|522.91|520.51|522.91|520.51|522.91|520.51|522.73|520.33|0
1639589360000|2021-12-15 17:29:20|522.73|520.33|522.55|520.15|522.73|520.33|522.55|520.15|0
1639589370000|2021-12-15 17:29:30|522.73|520.33|522.73|520.33|522.73|520.33|522.55|520.15|0
1639589380000|2021-12-15 17:29:40|523.96|521.56|524.14|521.74|524.14|521.74|523.96|521.56|0
1639589390000|2021-12-15 17:29:50|524.49|522.09|525.2|522.8|525.2|522.8|524.49|522.09|0
1639589400000|2021-12-15 17:30:00|525.02|522.62|524.67|522.27|525.2|522.8|524.67|522.27|0
1639589410000|2021-12-15 17:30:10|524.85|522.45|524.49|522.09|524.85|522.45|524.14|521.74|0
1639589420000|2021-12-15 17:30:20|524.32|521.92|524.32|521.92|524.49|522.09|524.32|521.92|0
1639589430000|2021-12-15 17:30:30|524.49|522.09|524.32|521.92|524.49|522.09|524.14|521.74|0
1639589440000|2021-12-15 17:30:40|524.49|522.09|524.32|521.92|524.49|522.09|524.32|521.92|0
1639589450000|2021-12-15 17:30:50|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1639589460000|2021-12-15 17:31:00|524.22|521.82|524.32|521.92|524.32|521.92|524.14|521.74|0
1639589470000|2021-12-15 17:31:10|524.49|522.09|524.67|522.27|524.67|522.27|524.32|521.92|0
1639589480000|2021-12-15 17:31:20|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1639589490000|2021-12-15 17:31:30|524.67|522.27|524.84|522.44|524.84|522.44|524.67|522.27|0
1639589500000|2021-12-15 17:31:40|525.02|522.62|525.2|522.8|525.55|523.15|525.02|522.62|0
1639589510000|2021-12-15 17:31:50|525.02|522.62|524.67|522.27|525.02|522.62|524.67|522.27|0
1639589520000|2021-12-15 17:32:00|524.84|522.44|524.49|522.09|524.84|522.44|524.49|522.09|0
1639589530000|2021-12-15 17:32:10|524.58|522.18|524.67|522.27|524.67|522.27|524.58|522.18|0
1639589540000|2021-12-15 17:32:20|524.49|522.09|524.67|522.27|524.67|522.27|524.49|522.09|0
1639589550000|2021-12-15 17:32:30|525.37|522.97|525.37|522.97|525.37|522.97|525.37|522.97|0
1639589560000|2021-12-15 17:32:40|525.2|522.8|525.55|523.15|525.55|523.15|525.2|522.8|0
1639589570000|2021-12-15 17:32:50|525.37|522.97|525.2|522.8|525.37|522.97|525.2|522.8|0
1639589580000|2021-12-15 17:33:00|525.37|522.97|525.02|522.62|525.37|522.97|525.02|522.62|0
1639589590000|2021-12-15 17:33:10|524.84|522.44|524.84|522.44|525.2|522.8|524.84|522.44|0
1639589610000|2021-12-15 17:33:30|524.67|522.27|524.49|522.09|524.67|522.27|524.49|522.09|0
1639589620000|2021-12-15 17:33:40|524.67|522.27|524.84|522.44|524.84|522.44|524.67|522.27|0
1639589630000|2021-12-15 17:33:50|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1639589640000|2021-12-15 17:34:00|524.84|522.44|525.28|522.88|525.37|522.97|524.84|522.44|0
1639589650000|2021-12-15 17:34:10|525.37|522.97|525.2|522.8|525.37|522.97|525.2|522.8|0
1639589660000|2021-12-15 17:34:20|525.37|522.97|525.73|523.33|525.73|523.33|525.37|522.97|0
1639589670000|2021-12-15 17:34:30|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1639589680000|2021-12-15 17:34:40|525.73|523.33|525.9|523.5|525.9|523.5|525.73|523.33|0
1639589690000|2021-12-15 17:34:50|525.73|523.33|526.08|523.68|526.08|523.68|525.73|523.33|0
1639589700000|2021-12-15 17:35:00|525.9|523.5|525.9|523.5|525.9|523.5|525.73|523.33|0
1639589710000|2021-12-15 17:35:10|525.73|523.33|526.43|524.03|526.43|524.03|525.73|523.33|0
1639589720000|2021-12-15 17:35:20|526.61|524.21|526.43|524.03|526.61|524.21|526.43|524.03|0
1639589730000|2021-12-15 17:35:30|526.61|524.21|526.26|523.86|526.61|524.21|526.26|523.86|0
1639589740000|2021-12-15 17:35:40|526.08|523.68|525.37|522.97|526.08|523.68|525.2|522.8|0
1639589750000|2021-12-15 17:35:50|525.02|522.62|525.02|522.62|525.02|522.62|524.84|522.44|0
1639589760000|2021-12-15 17:36:00|524.84|522.44|525.81|523.41|525.9|523.5|524.84|522.44|0
1639589770000|2021-12-15 17:36:10|526.08|523.68|525.73|523.33|526.26|523.86|525.73|523.33|0
1639589780000|2021-12-15 17:36:20|525.9|523.5|525.9|523.5|525.9|523.5|525.72|523.32|0
1639589790000|2021-12-15 17:36:30|525.72|523.32|525.9|523.5|526.08|523.68|525.72|523.32|0
1639589800000|2021-12-15 17:36:40|526.08|523.68|525.9|523.5|526.08|523.68|525.72|523.32|0
1639589810000|2021-12-15 17:36:50|526.08|523.68|525.9|523.5|526.08|523.68|525.9|523.5|0
1639589820000|2021-12-15 17:37:00|526.08|523.68|525.72|523.32|526.08|523.68|525.55|523.15|0
1639589830000|2021-12-15 17:37:10|526.08|523.68|525.9|523.5|526.08|523.68|525.9|523.5|0
1639589840000|2021-12-15 17:37:20|525.55|523.15|525.37|522.97|525.55|523.15|525.37|522.97|0
1639589850000|2021-12-15 17:37:30|525.55|523.15|525.55|523.15|525.55|523.15|525.37|522.97|0
1639589860000|2021-12-15 17:37:40|525.37|522.97|525.55|523.15|525.72|523.32|525.37|522.97|0
1639589870000|2021-12-15 17:37:50|525.72|523.32|525.55|523.15|525.72|523.32|525.55|523.15|0
1639589880000|2021-12-15 17:38:00|525.72|523.32|525.55|523.15|525.72|523.32|525.55|523.15|0
1639589890000|2021-12-15 17:38:10|525.72|523.32|525.9|523.5|525.9|523.5|525.72|523.32|0
1639589900000|2021-12-15 17:38:20|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1639589910000|2021-12-15 17:38:30|525.9|523.5|525.55|523.15|525.9|523.5|525.55|523.15|0
1639589920000|2021-12-15 17:38:40|525.37|522.97|525.37|522.97|525.46|523.06|525.37|522.97|0
1639589930000|2021-12-15 17:38:50|525.19|522.79|525.02|522.62|525.19|522.79|525.02|522.62|0
1639589940000|2021-12-15 17:39:00|525.19|522.79|524.66|522.26|525.19|522.79|524.66|522.26|0
1639589950000|2021-12-15 17:39:10|524.84|522.44|524.66|522.26|525.02|522.62|524.66|522.26|0
1639589960000|2021-12-15 17:39:20|524.49|522.09|524.66|522.26|524.66|522.26|524.49|522.09|0
1639589970000|2021-12-15 17:39:30|524.84|522.44|524.49|522.09|524.84|522.44|524.49|522.09|0
1639589980000|2021-12-15 17:39:40|524.31|521.91|524.31|521.91|524.31|521.91|524.31|521.91|0
1639589990000|2021-12-15 17:39:50|524.49|522.09|524.31|521.91|524.49|522.09|524.31|521.91|0
1639590000000|2021-12-15 17:40:00|524.49|522.09|524.13|521.73|524.49|522.09|524.13|521.73|0
1639590010000|2021-12-15 17:40:10|523.96|521.56|524.13|521.73|524.31|521.91|523.96|521.56|0
1639590020000|2021-12-15 17:40:20|524.31|521.91|524.31|521.91|524.31|521.91|524.13|521.73|0
1639590030000|2021-12-15 17:40:30|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1639590040000|2021-12-15 17:40:40|524.31|521.91|524.13|521.73|524.31|521.91|524.13|521.73|0
1639590050000|2021-12-15 17:40:50|523.78|521.38|524.13|521.73|524.13|521.73|523.78|521.38|0
1639590060000|2021-12-15 17:41:00|524.39|521.99|524.66|522.26|524.66|522.26|524.39|521.99|0
1639590070000|2021-12-15 17:41:10|524.31|521.91|524.31|521.91|524.31|521.91|524.31|521.91|0
1639590080000|2021-12-15 17:41:20|524.22|521.82|524.49|522.09|524.49|522.09|524.13|521.73|0
1639590090000|2021-12-15 17:41:30|524.31|521.91|524.31|521.91|524.31|521.91|524.31|521.91|0
1639590110000|2021-12-15 17:41:50|524.13|521.73|524.31|521.91|524.31|521.91|524.13|521.73|0
1639590120000|2021-12-15 17:42:00|524.13|521.73|523.96|521.56|524.13|521.73|523.96|521.56|0
1639590130000|2021-12-15 17:42:10|524.13|521.73|523.6|521.2|524.13|521.73|523.6|521.2|0
1639590140000|2021-12-15 17:42:20|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1639590150000|2021-12-15 17:42:30|523.6|521.2|523.43|521.03|523.6|521.2|523.43|521.03|0
1639590160000|2021-12-15 17:42:40|523.25|520.85|523.25|520.85|523.25|520.85|523.25|520.85|0
1639590170000|2021-12-15 17:42:50|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1639590180000|2021-12-15 17:43:00|523.07|520.67|522.9|520.5|523.07|520.67|522.9|520.5|0
1639590190000|2021-12-15 17:43:10|523.07|520.67|523.25|520.85|523.25|520.85|523.07|520.67|0
1639590200000|2021-12-15 17:43:20|523.43|521.03|523.43|521.03|523.6|521.2|523.43|521.03|0
1639590210000|2021-12-15 17:43:30|523.6|521.2|523.6|521.2|523.6|521.2|523.43|521.03|0
1639590220000|2021-12-15 17:43:40|523.43|521.03|523.25|520.85|523.6|521.2|523.25|520.85|0
1639590230000|2021-12-15 17:43:50|523.34|520.94|523.25|520.85|523.43|521.03|523.25|520.85|0
1639590240000|2021-12-15 17:44:00|523.07|520.67|523.07|520.67|523.07|520.67|523.07|520.67|0
1639590260000|2021-12-15 17:44:20|522.72|520.32|522.55|520.15|522.72|520.32|522.55|520.15|0
1639590270000|2021-12-15 17:44:30|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1639590280000|2021-12-15 17:44:40|522.55|520.15|522.54|520.14|522.72|520.32|522.54|520.14|0
1639590290000|2021-12-15 17:44:50|522.72|520.32|522.72|520.32|522.81|520.41|522.72|520.32|0
1639590300000|2021-12-15 17:45:00|522.9|520.5|522.72|520.32|522.9|520.5|522.72|520.32|0
1639590310000|2021-12-15 17:45:10|522.54|520.14|522.37|519.97|522.54|520.14|522.19|519.79|0
1639590320000|2021-12-15 17:45:20|522.19|519.79|522.37|519.97|522.37|519.97|522.19|519.79|0
1639590330000|2021-12-15 17:45:30|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1639590340000|2021-12-15 17:45:40|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1639590350000|2021-12-15 17:45:50|522.72|520.32|522.54|520.14|522.72|520.32|522.37|519.97|0
1639590360000|2021-12-15 17:46:00|522.37|519.97|522.19|519.79|522.37|519.97|522.02|519.62|0
1639590370000|2021-12-15 17:46:10|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1639590380000|2021-12-15 17:46:20|522.19|519.79|522.19|519.79|522.19|519.79|522.02|519.62|0
1639590390000|2021-12-15 17:46:30|522.02|519.62|522.37|519.97|522.37|519.97|522.02|519.62|0
1639590400000|2021-12-15 17:46:40|522.72|520.32|523.07|520.67|523.07|520.67|522.72|520.32|0
1639590410000|2021-12-15 17:46:50|523.25|520.85|523.07|520.67|523.25|520.85|523.07|520.67|0
1639590420000|2021-12-15 17:47:00|523.25|520.85|523.78|521.38|523.78|521.38|523.07|520.67|0
1639590430000|2021-12-15 17:47:10|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1639590440000|2021-12-15 17:47:20|524.04|521.64|523.95|521.55|524.04|521.64|523.78|521.38|0
1639590450000|2021-12-15 17:47:30|523.78|521.38|523.95|521.55|524.13|521.73|523.78|521.38|0
1639590460000|2021-12-15 17:47:40|524.13|521.73|523.95|521.55|524.31|521.91|523.95|521.55|0
1639590470000|2021-12-15 17:47:50|523.78|521.38|523.25|520.85|523.78|521.38|523.07|520.67|0
1639590480000|2021-12-15 17:48:00|523.07|520.67|523.25|520.85|523.25|520.85|523.07|520.67|0
1639590490000|2021-12-15 17:48:10|523.6|521.2|523.78|521.38|523.78|521.38|523.6|521.2|0
1639590500000|2021-12-15 17:48:20|523.6|521.2|523.78|521.38|523.78|521.38|523.6|521.2|0
1639590510000|2021-12-15 17:48:30|523.6|521.2|523.42|521.02|523.6|521.2|523.25|520.85|0
1639590520000|2021-12-15 17:48:40|523.25|520.85|523.42|521.02|523.42|521.02|523.25|520.85|0
1639590530000|2021-12-15 17:48:50|523.6|521.2|523.6|521.2|523.6|521.2|523.42|521.02|0
1639590540000|2021-12-15 17:49:00|523.42|521.02|523.78|521.38|523.78|521.38|523.25|520.85|0
1639590550000|2021-12-15 17:49:10|523.95|521.55|523.78|521.38|524.13|521.73|523.78|521.38|0
1639590560000|2021-12-15 17:49:20|523.95|521.55|523.6|521.2|523.95|521.55|523.6|521.2|0
1639590570000|2021-12-15 17:49:30|523.42|521.02|523.25|520.85|523.42|521.02|523.25|520.85|0
1639590590000|2021-12-15 17:49:50|523.07|520.67|523.07|520.67|523.25|520.85|523.07|520.67|0
1639590600000|2021-12-15 17:50:00|523.25|520.85|523.25|520.85|523.25|520.85|523.07|520.67|0
1639590610000|2021-12-15 17:50:10|523.07|520.67|523.78|521.38|523.78|521.38|523.07|520.67|0
1639590630000|2021-12-15 17:50:30|523.6|521.2|523.42|521.02|523.6|521.2|523.42|521.02|0
1639590640000|2021-12-15 17:50:40|523.6|521.2|523.95|521.55|523.95|521.55|523.6|521.2|0
1639590650000|2021-12-15 17:50:50|524.13|521.73|524.13|521.73|524.13|521.73|523.95|521.55|0
1639590660000|2021-12-15 17:51:00|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1639590670000|2021-12-15 17:51:10|524.3|521.9|524.3|521.9|524.48|522.08|524.3|521.9|0
1639590680000|2021-12-15 17:51:20|524.13|521.73|524.13|521.73|524.3|521.9|524.13|521.73|0
1639590690000|2021-12-15 17:51:30|524.3|521.9|524.3|521.9|524.48|522.08|524.3|521.9|0
1639590700000|2021-12-15 17:51:40|524.48|522.08|524.48|522.08|524.48|522.08|524.39|521.99|0
1639590710000|2021-12-15 17:51:50|524.3|521.9|524.39|521.99|524.39|521.99|524.3|521.9|0
1639590720000|2021-12-15 17:52:00|524.48|522.08|524.3|521.9|524.66|522.26|524.3|521.9|0
1639590730000|2021-12-15 17:52:10|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1639590740000|2021-12-15 17:52:20|524.13|521.73|524.66|522.26|524.66|522.26|524.13|521.73|0
1639590750000|2021-12-15 17:52:30|524.83|522.43|524.83|522.43|524.83|522.43|524.83|522.43|0
1639590760000|2021-12-15 17:52:40|525.01|522.61|524.83|522.43|525.01|522.61|524.83|522.43|0
1639590770000|2021-12-15 17:52:50|524.66|522.26|524.48|522.08|524.66|522.26|524.48|522.08|0
1639590780000|2021-12-15 17:53:00|524.66|522.26|525.01|522.61|525.01|522.61|524.66|522.26|0
1639590790000|2021-12-15 17:53:10|524.83|522.43|524.83|522.43|524.83|522.43|524.83|522.43|0
1639590800000|2021-12-15 17:53:20|525.01|522.61|525.36|522.96|525.36|522.96|525.01|522.61|0
1639590810000|2021-12-15 17:53:30|525.54|523.14|525.36|522.96|525.54|523.14|525.36|522.96|0
1639590820000|2021-12-15 17:53:40|525.54|523.14|525.45|523.05|525.54|523.14|525.45|523.05|0
1639590830000|2021-12-15 17:53:50|525.36|522.96|525.36|522.96|525.54|523.14|525.36|522.96|0
1639590840000|2021-12-15 17:54:00|525.54|523.14|525.36|522.96|525.54|523.14|525.36|522.96|0
1639590860000|2021-12-15 17:54:20|525.54|523.14|525.54|523.14|525.54|523.14|525.36|522.96|0
1639590870000|2021-12-15 17:54:30|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1639590880000|2021-12-15 17:54:40|525.89|523.49|526.07|523.67|526.07|523.67|525.72|523.32|0
1639590890000|2021-12-15 17:54:50|525.89|523.49|526.25|523.85|526.25|523.85|525.89|523.49|0
1639590900000|2021-12-15 17:55:00|526.07|523.67|525.89|523.49|526.07|523.67|525.89|523.49|0
1639590910000|2021-12-15 17:55:10|525.71|523.31|525.89|523.49|525.89|523.49|525.71|523.31|0
1639590920000|2021-12-15 17:55:20|525.71|523.31|525.54|523.14|525.71|523.31|525.54|523.14|0
1639590930000|2021-12-15 17:55:30|525.71|523.31|525.89|523.49|525.89|523.49|525.71|523.31|0
1639590940000|2021-12-15 17:55:40|525.98|523.58|526.24|523.84|526.24|523.84|525.89|523.49|0
1639590950000|2021-12-15 17:55:50|526.07|523.67|526.24|523.84|526.24|523.84|526.07|523.67|0
1639590960000|2021-12-15 17:56:00|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1639590970000|2021-12-15 17:56:10|525.89|523.49|525.89|523.49|525.89|523.49|525.71|523.31|0
1639590980000|2021-12-15 17:56:20|526.24|523.84|526.6|524.2|526.6|524.2|526.24|523.84|0
1639590990000|2021-12-15 17:56:30|526.77|524.37|526.24|523.84|526.77|524.37|526.24|523.84|0
1639591000000|2021-12-15 17:56:40|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1639591010000|2021-12-15 17:56:50|526.24|523.84|526.07|523.67|526.24|523.84|526.07|523.67|0
1639591020000|2021-12-15 17:57:00|526.24|523.84|526.07|523.67|526.24|523.84|526.07|523.67|0
1639591030000|2021-12-15 17:57:10|525.89|523.49|525.71|523.31|525.89|523.49|525.71|523.31|0
1639591040000|2021-12-15 17:57:20|525.54|523.14|525.18|522.78|525.54|523.14|525.18|522.78|0
1639591050000|2021-12-15 17:57:30|525.01|522.61|525.01|522.61|525.01|522.61|525.01|522.61|0
1639591060000|2021-12-15 17:57:40|525.18|522.78|525.45|523.05|525.45|523.05|525.18|522.78|0
1639591070000|2021-12-15 17:57:50|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1639591080000|2021-12-15 17:58:00|525.89|523.49|525.71|523.31|525.89|523.49|525.71|523.31|0
1639591090000|2021-12-15 17:58:10|525.54|523.14|525.54|523.14|525.54|523.14|525.36|522.96|0
1639591100000|2021-12-15 17:58:20|525.71|523.31|526.24|523.84|526.24|523.84|525.71|523.31|0
1639591110000|2021-12-15 17:58:30|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1639591120000|2021-12-15 17:58:40|526.24|523.84|526.42|524.02|526.42|524.02|526.24|523.84|0
1639591130000|2021-12-15 17:58:50|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1639591140000|2021-12-15 17:59:00|526.42|524.02|525.54|523.14|526.42|524.02|525.54|523.14|0
1639591150000|2021-12-15 17:59:10|525.36|522.96|524.17|521.77|525.36|522.96|524.17|521.77|0
1639591160000|2021-12-15 17:59:20|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1639591170000|2021-12-15 17:59:30|519.86|517.46|519.09|516.69|520.21|517.81|519.09|516.69|0
1639591180000|2021-12-15 17:59:40|519.27|516.87|521.69|519.29|521.69|519.29|519.18|516.78|0
1639591190000|2021-12-15 17:59:50|523.93|521.53|524.11|521.71|524.11|521.71|523.93|521.53|0
1639591200000|2021-12-15 18:00:00|525.06|522.66|525.41|523.01|525.41|523.01|524.88|522.48|0
1639591210000|2021-12-15 18:00:10|526.84|524.44|526.49|524.09|526.84|524.44|526.49|524.09|0
1639591220000|2021-12-15 18:00:20|524.88|522.48|524.79|522.39|525.06|522.66|524.7|522.3|0
1639591230000|2021-12-15 18:00:30|524.88|522.48|526.01|523.61|526.01|523.61|524.88|522.48|0
1639591240000|2021-12-15 18:00:40|526.18|523.78|526.01|523.61|526.18|523.78|526.01|523.61|0
1639591250000|2021-12-15 18:00:50|525.65|523.25|525.48|523.08|525.83|523.43|525.48|523.08|0
1639591260000|2021-12-15 18:01:00|525.65|523.25|525.65|523.25|525.65|523.25|525.48|523.08|0
1639591270000|2021-12-15 18:01:10|525.48|523.08|525.12|522.72|525.65|523.25|525.12|522.72|0
1639591290000|2021-12-15 18:01:30|525.3|522.9|525.3|522.9|525.3|522.9|525.12|522.72|0
1639591300000|2021-12-15 18:01:40|525.12|522.72|525.3|522.9|525.3|522.9|525.12|522.72|0
1639591310000|2021-12-15 18:01:50|525.12|522.72|525.12|522.72|525.12|522.72|525.12|522.72|0
1639591320000|2021-12-15 18:02:00|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1639591330000|2021-12-15 18:02:10|525.12|522.72|524.95|522.55|525.12|522.72|524.95|522.55|0
1639591340000|2021-12-15 18:02:20|525.03|522.63|525.12|522.72|525.3|522.9|525.03|522.63|0
1639591350000|2021-12-15 18:02:30|524.95|522.55|524.77|522.37|524.95|522.55|524.77|522.37|0
1639591360000|2021-12-15 18:02:40|524.95|522.55|525.12|522.72|525.12|522.72|524.95|522.55|0
1639591370000|2021-12-15 18:02:50|525.3|522.9|525.83|523.43|525.83|523.43|525.3|522.9|0
1639591380000|2021-12-15 18:03:00|525.65|523.25|525.56|523.16|525.65|523.25|525.56|523.16|0
1639591390000|2021-12-15 18:03:10|525.3|522.9|525.12|522.72|525.3|522.9|525.12|522.72|0
1639591400000|2021-12-15 18:03:20|525.03|522.63|525.12|522.72|525.12|522.72|524.94|522.54|0
1639591410000|2021-12-15 18:03:30|525.3|522.9|525.3|522.9|525.3|522.9|525.12|522.72|0
1639591420000|2021-12-15 18:03:40|525.47|523.07|525.65|523.25|525.65|523.25|525.47|523.07|0
1639591430000|2021-12-15 18:03:50|525.47|523.07|524.94|522.54|525.47|523.07|524.94|522.54|0
1639591440000|2021-12-15 18:04:00|525.12|522.72|525.12|522.72|525.3|522.9|525.12|522.72|0
1639591450000|2021-12-15 18:04:10|524.94|522.54|525.12|522.72|525.3|522.9|524.94|522.54|0
1639591470000|2021-12-15 18:04:30|524.94|522.54|524.94|522.54|524.94|522.54|524.94|522.54|0
1639591480000|2021-12-15 18:04:40|524.77|522.37|524.94|522.54|524.94|522.54|524.77|522.37|0
1639591490000|2021-12-15 18:04:50|524.77|522.37|524.77|522.37|524.94|522.54|524.77|522.37|0
1639591500000|2021-12-15 18:05:00|524.59|522.19|525.3|522.9|525.3|522.9|524.59|522.19|0
1639591510000|2021-12-15 18:05:10|525.12|522.72|524.94|522.54|525.12|522.72|524.94|522.54|0
1639591530000|2021-12-15 18:05:30|525.12|522.72|524.94|522.54|525.12|522.72|524.94|522.54|0
1639591540000|2021-12-15 18:05:40|525.12|522.72|524.94|522.54|525.12|522.72|524.94|522.54|0
1639591550000|2021-12-15 18:05:50|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1639591560000|2021-12-15 18:06:00|524.94|522.54|524.94|522.54|525.12|522.72|524.94|522.54|0
1639591570000|2021-12-15 18:06:10|524.77|522.37|524.94|522.54|524.94|522.54|524.77|522.37|0
1639591580000|2021-12-15 18:06:20|525.65|523.25|525.3|522.9|525.65|523.25|525.3|522.9|0
1639591590000|2021-12-15 18:06:30|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1639591600000|2021-12-15 18:06:40|525.3|522.9|525.38|522.98|525.65|523.25|525.3|522.9|0
1639591610000|2021-12-15 18:06:50|525.3|522.9|525.38|522.98|525.47|523.07|525.3|522.9|0
1639591620000|2021-12-15 18:07:00|525.47|523.07|525.56|523.16|525.56|523.16|525.47|523.07|0
1639591630000|2021-12-15 18:07:10|525.47|523.07|525.47|523.07|525.56|523.16|525.47|523.07|0
1639591640000|2021-12-15 18:07:20|525.65|523.25|525.83|523.43|525.83|523.43|525.65|523.25|0
1639591650000|2021-12-15 18:07:30|526|523.6|526|523.6|526|523.6|526|523.6|0
1639591660000|2021-12-15 18:07:40|526.36|523.96|526.36|523.96|526.53|524.13|526.36|523.96|0
1639591670000|2021-12-15 18:07:50|526.44|524.04|526.36|523.96|526.53|524.13|526.36|523.96|0
1639591680000|2021-12-15 18:08:00|526.18|523.78|526|523.6|526.18|523.78|526|523.6|0
1639591690000|2021-12-15 18:08:10|525.83|523.43|527.06|524.66|527.06|524.66|525.83|523.43|0
1639591700000|2021-12-15 18:08:20|527.24|524.84|527.06|524.66|527.24|524.84|527.06|524.66|0
1639591710000|2021-12-15 18:08:30|527.24|524.84|527.24|524.84|527.42|525.02|527.06|524.66|0
1639591720000|2021-12-15 18:08:40|527.15|524.75|527.24|524.84|527.24|524.84|527.15|524.75|0
1639591730000|2021-12-15 18:08:50|527.42|525.02|527.42|525.02|527.42|525.02|527.42|525.02|0
1639591740000|2021-12-15 18:09:00|527.24|524.84|527.24|524.84|527.24|524.84|527.06|524.66|0
1639591750000|2021-12-15 18:09:10|527.42|525.02|527.77|525.37|527.77|525.37|527.24|524.84|0
1639591760000|2021-12-15 18:09:20|527.42|525.02|527.24|524.84|527.59|525.19|527.24|524.84|0
1639591770000|2021-12-15 18:09:30|527.42|525.02|527.15|524.75|527.42|525.02|527.15|524.75|0
1639591780000|2021-12-15 18:09:40|527.24|524.84|527.42|525.02|527.42|525.02|527.24|524.84|0
1639591790000|2021-12-15 18:09:50|527.59|525.19|527.42|525.02|527.59|525.19|527.42|525.02|0
1639591800000|2021-12-15 18:10:00|527.59|525.19|527.41|525.01|527.59|525.19|527.41|525.01|0
1639591810000|2021-12-15 18:10:10|527.24|524.84|526.88|524.48|527.41|525.01|526.88|524.48|0
1639591820000|2021-12-15 18:10:20|527.06|524.66|526.71|524.31|527.06|524.66|526.71|524.31|0
1639591830000|2021-12-15 18:10:30|526.88|524.48|526.71|524.31|526.88|524.48|526.71|524.31|0
1639591840000|2021-12-15 18:10:40|526.53|524.13|526.35|523.95|526.71|524.31|526.35|523.95|0
1639591850000|2021-12-15 18:10:50|526.53|524.13|526.53|524.13|526.53|524.13|526.53|524.13|0
1639591860000|2021-12-15 18:11:00|526.35|523.95|526|523.6|526.35|523.95|525.82|523.42|0
1639591870000|2021-12-15 18:11:10|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1639591890000|2021-12-15 18:11:30|525.73|523.33|525.82|523.42|525.82|523.42|525.65|523.25|0
1639591900000|2021-12-15 18:11:40|525.65|523.25|525.47|523.07|525.65|523.25|525.47|523.07|0
1639591920000|2021-12-15 18:12:00|525.65|523.25|525.82|523.42|526|523.6|525.65|523.25|0
1639591930000|2021-12-15 18:12:10|525.47|523.07|525.12|522.72|525.47|523.07|524.94|522.54|0
1639591940000|2021-12-15 18:12:20|525.29|522.89|525.65|523.25|525.65|523.25|525.29|522.89|0
1639591950000|2021-12-15 18:12:30|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1639591960000|2021-12-15 18:12:40|525.65|523.25|525.82|523.42|525.82|523.42|525.65|523.25|0
1639591970000|2021-12-15 18:12:50|525.91|523.51|526.26|523.86|526.26|523.86|525.91|523.51|0
1639591980000|2021-12-15 18:13:00|526.18|523.78|526.88|524.48|526.88|524.48|526.18|523.78|0
1639591990000|2021-12-15 18:13:10|527.06|524.66|527.06|524.66|527.24|524.84|527.06|524.66|0
1639592000000|2021-12-15 18:13:20|527.24|524.84|527.24|524.84|527.41|525.01|527.24|524.84|0
1639592010000|2021-12-15 18:13:30|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1639592020000|2021-12-15 18:13:40|526.97|524.57|527.06|524.66|527.06|524.66|526.88|524.48|0
1639592030000|2021-12-15 18:13:50|526.88|524.48|527.06|524.66|527.06|524.66|526.71|524.31|0
1639592040000|2021-12-15 18:14:00|527.24|524.84|526.88|524.48|527.24|524.84|526.88|524.48|0
1639592050000|2021-12-15 18:14:10|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1639592060000|2021-12-15 18:14:20|527.24|524.84|527.06|524.66|527.24|524.84|527.06|524.66|0
1639592070000|2021-12-15 18:14:30|527.24|524.84|526.88|524.48|527.24|524.84|526.88|524.48|0
1639592080000|2021-12-15 18:14:40|526.71|524.31|526.53|524.13|526.71|524.31|526.53|524.13|0
1639592090000|2021-12-15 18:14:50|526.35|523.95|526.17|523.77|526.35|523.95|526|523.6|0
1639592100000|2021-12-15 18:15:00|526|523.6|526|523.6|526|523.6|526|523.6|0
1639592110000|2021-12-15 18:15:10|525.82|523.42|525.29|522.89|525.82|523.42|525.29|522.89|0
1639592120000|2021-12-15 18:15:20|525.47|523.07|525.29|522.89|525.47|523.07|525.29|522.89|0
1639592130000|2021-12-15 18:15:30|525.64|523.24|525.47|523.07|525.64|523.24|525.47|523.07|0
1639592140000|2021-12-15 18:15:40|525.29|522.89|525.47|523.07|525.47|523.07|525.29|522.89|0
1639592150000|2021-12-15 18:15:50|525.64|523.24|524.94|522.54|525.64|523.24|524.94|522.54|0
1639592160000|2021-12-15 18:16:00|525.11|522.71|525.47|523.07|525.47|523.07|525.11|522.71|0
1639592170000|2021-12-15 18:16:10|525.11|522.71|525.29|522.89|525.64|523.24|525.11|522.71|0
1639592180000|2021-12-15 18:16:20|525.47|523.07|525.29|522.89|525.47|523.07|525.29|522.89|0
1639592190000|2021-12-15 18:16:30|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1639592200000|2021-12-15 18:16:40|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1639592210000|2021-12-15 18:16:50|525.73|523.33|525.47|523.07|525.73|523.33|525.47|523.07|0
1639592220000|2021-12-15 18:17:00|525.64|523.24|525.64|523.24|525.82|523.42|525.64|523.24|0
1639592230000|2021-12-15 18:17:10|525.47|523.07|525.64|523.24|525.64|523.24|525.47|523.07|0
1639592240000|2021-12-15 18:17:20|525.47|523.07|525.82|523.42|525.82|523.42|525.47|523.07|0
1639592250000|2021-12-15 18:17:30|526.17|523.77|526.17|523.77|526.35|523.95|526.17|523.77|0
1639592260000|2021-12-15 18:17:40|526.35|523.95|526.35|523.95|526.35|523.95|526.17|523.77|0
1639592270000|2021-12-15 18:17:50|526.53|524.13|526.53|524.13|526.53|524.13|526.53|524.13|0
1639592280000|2021-12-15 18:18:00|526.7|524.3|526.7|524.3|526.7|524.3|526.53|524.13|0
1639592290000|2021-12-15 18:18:10|526.79|524.39|527.23|524.83|527.23|524.83|526.7|524.3|0
1639592300000|2021-12-15 18:18:20|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1639592310000|2021-12-15 18:18:30|526.7|524.3|527.06|524.66|527.06|524.66|526.7|524.3|0
1639592320000|2021-12-15 18:18:40|527.23|524.83|527.06|524.66|527.23|524.83|527.06|524.66|0
1639592330000|2021-12-15 18:18:50|527.23|524.83|527.23|524.83|527.41|525.01|527.23|524.83|0
1639592340000|2021-12-15 18:19:00|527.41|525.01|527.41|525.01|527.41|525.01|527.23|524.83|0
1639592350000|2021-12-15 18:19:10|527.23|524.83|526.35|523.95|527.23|524.83|526.35|523.95|0
1639592360000|2021-12-15 18:19:20|526.53|524.13|526.7|524.3|526.7|524.3|526.53|524.13|0
1639592370000|2021-12-15 18:19:30|526.53|524.13|526.53|524.13|526.7|524.3|526.53|524.13|0
1639592380000|2021-12-15 18:19:40|526.7|524.3|526.53|524.13|526.7|524.3|526.53|524.13|0
1639592390000|2021-12-15 18:19:50|526.7|524.3|527.06|524.66|527.06|524.66|526.7|524.3|0
1639592400000|2021-12-15 18:20:00|526.88|524.48|526.53|524.13|526.88|524.48|526.53|524.13|0
1639592410000|2021-12-15 18:20:10|526.35|523.95|526.53|524.13|526.53|524.13|526.35|523.95|0
1639592420000|2021-12-15 18:20:20|526.7|524.3|526.53|524.13|526.7|524.3|526.53|524.13|0
1639592430000|2021-12-15 18:20:30|526|523.6|526|523.6|526|523.6|525.82|523.42|0
1639592440000|2021-12-15 18:20:40|525.82|523.42|526|523.6|526|523.6|525.82|523.42|0
1639592450000|2021-12-15 18:20:50|526.17|523.77|525.99|523.59|526.17|523.77|525.82|523.42|0
1639592460000|2021-12-15 18:21:00|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1639592470000|2021-12-15 18:21:10|525.73|523.33|525.64|523.24|525.82|523.42|525.64|523.24|0
1639592480000|2021-12-15 18:21:20|525.82|523.42|525.99|523.59|525.99|523.59|525.82|523.42|0
1639592490000|2021-12-15 18:21:30|525.82|523.42|525.64|523.24|525.82|523.42|525.64|523.24|0
1639592500000|2021-12-15 18:21:40|525.46|523.06|525.64|523.24|525.64|523.24|525.46|523.06|0
1639592510000|2021-12-15 18:21:50|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1639592520000|2021-12-15 18:22:00|525.64|523.24|525.64|523.24|525.64|523.24|525.64|523.24|0
1639592530000|2021-12-15 18:22:10|525.82|523.42|525.99|523.59|525.99|523.59|525.64|523.24|0
1639592540000|2021-12-15 18:22:20|525.82|523.42|526.17|523.77|526.17|523.77|525.82|523.42|0
1639592550000|2021-12-15 18:22:30|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1639592560000|2021-12-15 18:22:40|525.82|523.42|525.82|523.42|525.82|523.42|525.64|523.24|0
1639592570000|2021-12-15 18:22:50|525.64|523.24|525.64|523.24|525.73|523.33|525.64|523.24|0
1639592580000|2021-12-15 18:23:00|525.46|523.06|525.46|523.06|525.46|523.06|525.29|522.89|0
1639592590000|2021-12-15 18:23:10|525.64|523.24|525.64|523.24|525.82|523.42|525.64|523.24|0
1639592600000|2021-12-15 18:23:20|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1639592610000|2021-12-15 18:23:30|525.99|523.59|525.46|523.06|525.99|523.59|525.46|523.06|0
1639592620000|2021-12-15 18:23:40|525.29|522.89|525.29|522.89|525.29|522.89|525.11|522.71|0
1639592630000|2021-12-15 18:23:50|525.46|523.06|525.99|523.59|525.99|523.59|525.46|523.06|0
1639592640000|2021-12-15 18:24:00|526.17|523.77|526.52|524.12|526.52|524.12|526.17|523.77|0
1639592650000|2021-12-15 18:24:10|526.35|523.95|526.35|523.95|526.35|523.95|526.17|523.77|0
1639592660000|2021-12-15 18:24:20|526.17|523.77|525.9|523.5|526.17|523.77|525.9|523.5|0
1639592670000|2021-12-15 18:24:30|525.99|523.59|525.82|523.42|525.99|523.59|525.64|523.24|0
1639592680000|2021-12-15 18:24:40|525.64|523.24|525.64|523.24|525.64|523.24|525.64|523.24|0
1639592690000|2021-12-15 18:24:50|525.46|523.06|525.82|523.42|525.82|523.42|525.46|523.06|0
1639592700000|2021-12-15 18:25:00|525.64|523.24|525.64|523.24|525.64|523.24|525.46|523.06|0
1639592710000|2021-12-15 18:25:10|525.46|523.06|524.93|522.53|525.46|523.06|524.93|522.53|0
1639592720000|2021-12-15 18:25:20|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1639592730000|2021-12-15 18:25:30|525.29|522.89|525.11|522.71|525.29|522.89|525.11|522.71|0
1639592740000|2021-12-15 18:25:40|524.93|522.53|525.11|522.71|525.29|522.89|524.93|522.53|0
1639592750000|2021-12-15 18:25:50|524.93|522.53|524.93|522.53|524.93|522.53|524.93|522.53|0
1639592760000|2021-12-15 18:26:00|525.11|522.71|525.46|523.06|525.46|523.06|525.11|522.71|0
1639592770000|2021-12-15 18:26:10|525.55|523.15|525.29|522.89|525.55|523.15|525.29|522.89|0
1639592780000|2021-12-15 18:26:20|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1639592790000|2021-12-15 18:26:30|525.55|523.15|525.64|523.24|525.64|523.24|525.55|523.15|0
1639592800000|2021-12-15 18:26:40|525.46|523.06|525.99|523.59|525.99|523.59|525.46|523.06|0
1639592810000|2021-12-15 18:26:50|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1639592830000|2021-12-15 18:27:10|525.99|523.59|526.34|523.94|526.34|523.94|525.99|523.59|0
1639592840000|2021-12-15 18:27:20|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1639592850000|2021-12-15 18:27:30|525.99|523.59|525.99|523.59|525.99|523.59|525.81|523.41|0
1639592860000|2021-12-15 18:27:40|525.81|523.41|525.28|522.88|525.81|523.41|525.28|522.88|0
1639592870000|2021-12-15 18:27:50|525.46|523.06|525.99|523.59|525.99|523.59|525.46|523.06|0
1639592880000|2021-12-15 18:28:00|526.34|523.94|526.7|524.3|526.7|524.3|526.34|523.94|0
1639592890000|2021-12-15 18:28:10|526.52|524.12|526.34|523.94|526.7|524.3|526.34|523.94|0
1639592900000|2021-12-15 18:28:20|526.43|524.03|525.99|523.59|526.43|524.03|525.99|523.59|0
1639592910000|2021-12-15 18:28:30|526.17|523.77|525.99|523.59|526.17|523.77|525.99|523.59|0
1639592920000|2021-12-15 18:28:40|525.81|523.41|525.81|523.41|525.99|523.59|525.81|523.41|0
1639592930000|2021-12-15 18:28:50|525.46|523.06|525.46|523.06|525.64|523.24|525.46|523.06|0
1639592940000|2021-12-15 18:29:00|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1639592950000|2021-12-15 18:29:10|525.46|523.06|526.08|523.68|526.08|523.68|525.46|523.06|0
1639592960000|2021-12-15 18:29:20|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1639592970000|2021-12-15 18:29:30|526.08|523.68|525.99|523.59|526.08|523.68|525.99|523.59|0
1639592980000|2021-12-15 18:29:40|526.17|523.77|525.99|523.59|526.17|523.77|525.99|523.59|0
1639592990000|2021-12-15 18:29:50|526.17|523.77|525.99|523.59|526.17|523.77|525.99|523.59|0
1639593000000|2021-12-15 18:30:00|526.17|523.77|525.99|523.59|526.17|523.77|525.99|523.59|0
1639593010000|2021-12-15 18:30:10|525.64|523.24|525.46|523.06|525.81|523.41|525.46|523.06|0
1639593020000|2021-12-15 18:30:20|525.81|523.41|526.52|524.12|526.52|524.12|525.81|523.41|0
1639593030000|2021-12-15 18:30:30|526.43|524.03|526.52|524.12|526.52|524.12|526.34|523.94|0
1639593040000|2021-12-15 18:30:40|526.7|524.3|526.52|524.12|526.7|524.3|526.52|524.12|0
1639593050000|2021-12-15 18:30:50|526.25|523.85|525.99|523.59|526.25|523.85|525.99|523.59|0
1639593060000|2021-12-15 18:31:00|526.17|523.77|526.34|523.94|526.34|523.94|526.17|523.77|0
1639593070000|2021-12-15 18:31:10|526.52|524.12|526.7|524.3|526.7|524.3|526.52|524.12|0
1639593080000|2021-12-15 18:31:20|526.52|524.12|526.7|524.3|526.7|524.3|526.52|524.12|0
1639593090000|2021-12-15 18:31:30|526.52|524.12|526.52|524.12|526.52|524.12|526.34|523.94|0
1639593100000|2021-12-15 18:31:40|526.34|523.94|526.87|524.47|526.87|524.47|526.34|523.94|0
1639593110000|2021-12-15 18:31:50|526.7|524.3|527.4|525|527.4|525|526.7|524.3|0
1639593120000|2021-12-15 18:32:00|527.23|524.83|527.05|524.65|527.23|524.83|526.96|524.56|0
1639593130000|2021-12-15 18:32:10|527.4|525|527.58|525.18|527.76|525.36|527.4|525|0
1639593140000|2021-12-15 18:32:20|527.76|525.36|527.58|525.18|527.76|525.36|527.58|525.18|0
1639593150000|2021-12-15 18:32:30|527.4|525|527.23|524.83|527.4|525|527.23|524.83|0
1639593160000|2021-12-15 18:32:40|527.4|525|527.4|525|527.4|525|527.4|525|0
1639593170000|2021-12-15 18:32:50|527.58|525.18|528.11|525.71|528.11|525.71|527.58|525.18|0
1639593180000|2021-12-15 18:33:00|527.4|525|527.58|525.18|527.58|525.18|527.4|525|0
1639593190000|2021-12-15 18:33:10|527.76|525.36|527.58|525.18|527.93|525.53|527.58|525.18|0
1639593200000|2021-12-15 18:33:20|527.76|525.36|527.76|525.36|527.93|525.53|527.76|525.36|0
1639593210000|2021-12-15 18:33:30|527.93|525.53|528.11|525.71|528.11|525.71|527.93|525.53|0
1639593220000|2021-12-15 18:33:40|528.29|525.89|528.46|526.06|528.46|526.06|528.29|525.89|0
1639593230000|2021-12-15 18:33:50|528.29|525.89|528.11|525.71|528.29|525.89|528.11|525.71|0
1639593240000|2021-12-15 18:34:00|527.93|525.53|527.93|525.53|528.11|525.71|527.93|525.53|0
1639593250000|2021-12-15 18:34:10|527.84|525.44|527.76|525.36|527.84|525.44|527.76|525.36|0
1639593260000|2021-12-15 18:34:20|527.66|525.26|527.76|525.36|527.76|525.36|527.66|525.26|0
1639593270000|2021-12-15 18:34:30|527.93|525.53|527.58|525.18|527.93|525.53|527.58|525.18|0
1639593280000|2021-12-15 18:34:40|527.76|525.36|527.58|525.18|527.76|525.36|527.58|525.18|0
1639593290000|2021-12-15 18:34:50|527.4|525|527.22|524.82|527.4|525|527.22|524.82|0
1639593300000|2021-12-15 18:35:00|527.4|525|527.4|525|527.58|525.18|527.4|525|0
1639593310000|2021-12-15 18:35:10|527.22|524.82|527.58|525.18|527.58|525.18|527.22|524.82|0
1639593320000|2021-12-15 18:35:20|527.4|525|527.58|525.18|527.58|525.18|527.4|525|0
1639593340000|2021-12-15 18:35:40|527.76|525.36|527.58|525.18|527.76|525.36|527.58|525.18|0
1639593350000|2021-12-15 18:35:50|527.93|525.53|527.75|525.35|527.93|525.53|527.75|525.35|0
1639593360000|2021-12-15 18:36:00|527.58|525.18|527.58|525.18|527.75|525.35|527.4|525|0
1639593370000|2021-12-15 18:36:10|527.4|525|527.58|525.18|527.58|525.18|527.4|525|0
1639593380000|2021-12-15 18:36:20|527.4|525|527.4|525|527.58|525.18|527.4|525|0
1639593390000|2021-12-15 18:36:30|527.58|525.18|527.4|525|527.58|525.18|527.22|524.82|0
1639593400000|2021-12-15 18:36:40|527.22|524.82|527.93|525.53|527.93|525.53|527.22|524.82|0
1639593410000|2021-12-15 18:36:50|528.29|525.89|528.11|525.71|528.29|525.89|528.11|525.71|0
1639593420000|2021-12-15 18:37:00|527.93|525.53|528.29|525.89|528.29|525.89|527.75|525.35|0
1639593430000|2021-12-15 18:37:10|528.46|526.06|528.29|525.89|528.46|526.06|528.29|525.89|0
1639593440000|2021-12-15 18:37:20|528.46|526.06|528.46|526.06|528.46|526.06|528.29|525.89|0
1639593460000|2021-12-15 18:37:40|528.28|525.88|528.11|525.71|528.46|526.06|528.11|525.71|0
1639593470000|2021-12-15 18:37:50|527.93|525.53|528.28|525.88|528.28|525.88|527.93|525.53|0
1639593480000|2021-12-15 18:38:00|528.11|525.71|527.75|525.35|528.11|525.71|527.75|525.35|0
1639593490000|2021-12-15 18:38:10|527.66|525.26|527.58|525.18|527.66|525.26|527.4|525|0
1639593500000|2021-12-15 18:38:20|527.4|525|527.58|525.18|527.58|525.18|527.22|524.82|0
1639593510000|2021-12-15 18:38:30|527.4|525|526.69|524.29|527.4|525|526.69|524.29|0
1639593520000|2021-12-15 18:38:40|526.87|524.47|526.87|524.47|526.87|524.47|526.69|524.29|0
1639593530000|2021-12-15 18:38:50|527.05|524.65|526.87|524.47|527.05|524.65|526.87|524.47|0
1639593550000|2021-12-15 18:39:10|527.05|524.65|527.58|525.18|527.58|525.18|527.05|524.65|0
1639593560000|2021-12-15 18:39:20|527.75|525.35|527.4|525|527.93|525.53|527.4|525|0
1639593570000|2021-12-15 18:39:30|527.22|524.82|527.22|524.82|527.4|525|527.22|524.82|0
1639593580000|2021-12-15 18:39:40|526.87|524.47|526.69|524.29|526.87|524.47|526.69|524.29|0
1639593590000|2021-12-15 18:39:50|526.51|524.11|526.87|524.47|526.87|524.47|526.51|524.11|0
1639593600000|2021-12-15 18:40:00|526.69|524.29|526.69|524.29|526.69|524.29|526.51|524.11|0
1639593610000|2021-12-15 18:40:10|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1639593620000|2021-12-15 18:40:20|526.51|524.11|526.16|523.76|526.51|524.11|526.16|523.76|0
1639593640000|2021-12-15 18:40:40|525.98|523.58|526.34|523.94|526.34|523.94|525.98|523.58|0
1639593650000|2021-12-15 18:40:50|525.98|523.58|526.16|523.76|526.16|523.76|525.81|523.41|0
1639593660000|2021-12-15 18:41:00|525.98|523.58|525.98|523.58|526.16|523.76|525.98|523.58|0
1639593670000|2021-12-15 18:41:10|525.81|523.41|525.45|523.05|525.81|523.41|525.45|523.05|0
1639593680000|2021-12-15 18:41:20|525.81|523.41|525.98|523.58|525.98|523.58|525.81|523.41|0
1639593690000|2021-12-15 18:41:30|526.16|523.76|526.34|523.94|526.34|523.94|526.16|523.76|0
1639593700000|2021-12-15 18:41:40|526.16|523.76|526.16|523.76|526.16|523.76|526.16|523.76|0
1639593710000|2021-12-15 18:41:50|526.34|523.94|525.98|523.58|526.34|523.94|525.98|523.58|0
1639593720000|2021-12-15 18:42:00|525.81|523.41|526.6|524.2|526.6|524.2|525.81|523.41|0
1639593730000|2021-12-15 18:42:10|526.51|524.11|526.51|524.11|526.51|524.11|526.34|523.94|0
1639593740000|2021-12-15 18:42:20|526.6|524.2|526.69|524.29|526.69|524.29|526.51|524.11|0
1639593750000|2021-12-15 18:42:30|526.87|524.47|526.34|523.94|526.87|524.47|526.34|523.94|0
1639593760000|2021-12-15 18:42:40|526.16|523.76|526.16|523.76|526.16|523.76|526.16|523.76|0
1639593770000|2021-12-15 18:42:50|526.24|523.84|526.69|524.29|526.69|524.29|526.24|523.84|0
1639593780000|2021-12-15 18:43:00|526.87|524.47|527.22|524.82|527.22|524.82|526.87|524.47|0
1639593790000|2021-12-15 18:43:10|527.4|525|527.22|524.82|527.4|525|527.22|524.82|0
1639593800000|2021-12-15 18:43:20|527.04|524.64|527.4|525|527.57|525.17|527.04|524.64|0
1639593810000|2021-12-15 18:43:30|527.22|524.82|527.57|525.17|527.57|525.17|527.22|524.82|0
1639593820000|2021-12-15 18:43:40|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1639593830000|2021-12-15 18:43:50|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1639593840000|2021-12-15 18:44:00|527.57|525.17|527.4|525|527.75|525.35|527.4|525|0
1639593850000|2021-12-15 18:44:10|527.57|525.17|527.4|525|527.57|525.17|527.22|524.82|0
1639593860000|2021-12-15 18:44:20|527.57|525.17|527.93|525.53|527.93|525.53|527.4|525|0
1639593870000|2021-12-15 18:44:30|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1639593880000|2021-12-15 18:44:40|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1639593890000|2021-12-15 18:44:50|527.84|525.44|528.46|526.06|528.46|526.06|527.75|525.35|0
1639593900000|2021-12-15 18:45:00|528.28|525.88|528.28|525.88|528.28|525.88|528.28|525.88|0
1639593910000|2021-12-15 18:45:10|528.46|526.06|528.46|526.06|528.46|526.06|528.28|525.88|0
1639593930000|2021-12-15 18:45:30|528.1|525.7|527.75|525.35|528.1|525.7|527.75|525.35|0
1639593940000|2021-12-15 18:45:40|527.57|525.17|527.93|525.53|527.93|525.53|527.57|525.17|0
1639593950000|2021-12-15 18:45:50|528.1|525.7|528.1|525.7|528.1|525.7|527.93|525.53|0
1639593960000|2021-12-15 18:46:00|527.93|525.53|528.1|525.7|528.1|525.7|527.93|525.53|0
1639593970000|2021-12-15 18:46:10|527.93|525.53|528.1|525.7|528.1|525.7|527.93|525.53|0
1639593980000|2021-12-15 18:46:20|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1639593990000|2021-12-15 18:46:30|527.75|525.35|527.75|525.35|527.93|525.53|527.75|525.35|0
1639594000000|2021-12-15 18:46:40|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1639594010000|2021-12-15 18:46:50|528.1|525.7|527.93|525.53|528.1|525.7|527.93|525.53|0
1639594030000|2021-12-15 18:47:10|528.28|525.88|528.28|525.88|528.46|526.06|528.28|525.88|0
1639594040000|2021-12-15 18:47:20|528.46|526.06|528.28|525.88|528.46|526.06|528.28|525.88|0
1639594050000|2021-12-15 18:47:30|528.46|526.06|528.46|526.06|528.46|526.06|528.28|525.88|0
1639594060000|2021-12-15 18:47:40|528.63|526.23|528.63|526.23|528.63|526.23|528.54|526.14|0
1639594070000|2021-12-15 18:47:50|528.46|526.06|528.28|525.88|528.63|526.23|528.28|525.88|0
1639594080000|2021-12-15 18:48:00|528.1|525.7|527.75|525.35|528.1|525.7|527.75|525.35|0
1639594090000|2021-12-15 18:48:10|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1639594100000|2021-12-15 18:48:20|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1639594110000|2021-12-15 18:48:30|527.57|525.17|527.57|525.17|527.75|525.35|527.57|525.17|0
1639594120000|2021-12-15 18:48:40|527.66|525.26|527.57|525.17|527.75|525.35|527.57|525.17|0
1639594130000|2021-12-15 18:48:50|527.39|524.99|527.22|524.82|527.39|524.99|527.22|524.82|0
1639594140000|2021-12-15 18:49:00|527.04|524.64|526.69|524.29|527.04|524.64|526.69|524.29|0
1639594150000|2021-12-15 18:49:10|526.86|524.46|526.86|524.46|527.04|524.64|526.69|524.29|0
1639594160000|2021-12-15 18:49:20|526.69|524.29|526.86|524.46|527.04|524.64|526.69|524.29|0
1639594170000|2021-12-15 18:49:30|526.51|524.11|526.86|524.46|526.86|524.46|526.51|524.11|0
1639594180000|2021-12-15 18:49:40|527.04|524.64|526.69|524.29|527.04|524.64|526.69|524.29|0
1639594190000|2021-12-15 18:49:50|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1639594200000|2021-12-15 18:50:00|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1639594210000|2021-12-15 18:50:10|526.86|524.46|526.86|524.46|527.22|524.82|526.86|524.46|0
1639594220000|2021-12-15 18:50:20|526.33|523.93|526.42|524.02|526.51|524.11|526.33|523.93|0
1639594230000|2021-12-15 18:50:30|526.33|523.93|526.69|524.29|526.69|524.29|526.33|523.93|0
1639594240000|2021-12-15 18:50:40|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1639594250000|2021-12-15 18:50:50|526.51|524.11|526.51|524.11|526.51|524.11|526.33|523.93|0
1639594260000|2021-12-15 18:51:00|526.69|524.29|525.98|523.58|526.69|524.29|525.98|523.58|0
1639594270000|2021-12-15 18:51:10|526.16|523.76|526.16|523.76|526.16|523.76|525.98|523.58|0
1639594280000|2021-12-15 18:51:20|526.33|523.93|525.63|523.23|526.33|523.93|525.63|523.23|0
1639594290000|2021-12-15 18:51:30|525.98|523.58|526.16|523.76|526.16|523.76|525.98|523.58|0
1639594300000|2021-12-15 18:51:40|526.33|523.93|526.16|523.76|526.33|523.93|525.98|523.58|0
1639594310000|2021-12-15 18:51:50|525.98|523.58|526.16|523.76|526.16|523.76|525.89|523.49|0
1639594320000|2021-12-15 18:52:00|525.98|523.58|526.06|523.66|526.33|523.93|525.98|523.58|0
1639594330000|2021-12-15 18:52:10|525.98|523.58|525.8|523.4|525.98|523.58|525.62|523.22|0
1639594340000|2021-12-15 18:52:20|525.62|523.22|525.45|523.05|525.62|523.22|525.45|523.05|0
1639594350000|2021-12-15 18:52:30|525.27|522.87|525.27|522.87|525.27|522.87|525.27|522.87|0
1639594360000|2021-12-15 18:52:40|525.45|523.05|525.09|522.69|525.45|523.05|524.92|522.52|0
1639594370000|2021-12-15 18:52:50|524.92|522.52|525.27|522.87|525.27|522.87|524.92|522.52|0
1639594380000|2021-12-15 18:53:00|525.09|522.69|525.09|522.69|525.27|522.87|525.09|522.69|0
1639594390000|2021-12-15 18:53:10|524.92|522.52|524.39|521.99|524.92|522.52|524.39|521.99|0
1639594400000|2021-12-15 18:53:20|524.21|521.81|524.57|522.17|524.57|522.17|524.21|521.81|0
1639594410000|2021-12-15 18:53:30|524.39|521.99|524.56|522.16|524.57|522.17|524.39|521.99|0
1639594420000|2021-12-15 18:53:40|524.39|521.99|524.04|521.64|524.39|521.99|524.04|521.64|0
1639594430000|2021-12-15 18:53:50|524.21|521.81|524.39|521.99|524.39|521.99|524.21|521.81|0
1639594440000|2021-12-15 18:54:00|524.3|521.9|524.56|522.16|524.74|522.34|524.3|521.9|0
1639594450000|2021-12-15 18:54:10|524.39|521.99|524.47|522.07|524.56|522.16|524.39|521.99|0
1639594460000|2021-12-15 18:54:20|524.56|522.16|524.74|522.34|524.74|522.34|524.56|522.16|0
1639594470000|2021-12-15 18:54:30|524.56|522.16|524.39|521.99|524.56|522.16|524.39|521.99|0
1639594480000|2021-12-15 18:54:40|524.21|521.81|524.21|521.81|524.39|521.99|524.21|521.81|0
1639594490000|2021-12-15 18:54:50|524.3|521.9|524.74|522.34|524.74|522.34|524.3|521.9|0
1639594500000|2021-12-15 18:55:00|524.92|522.52|525|522.6|525.27|522.87|524.92|522.52|0
1639594510000|2021-12-15 18:55:10|524.92|522.52|524.92|522.52|525.09|522.69|524.74|522.34|0
1639594520000|2021-12-15 18:55:20|524.74|522.34|524.92|522.52|524.92|522.52|524.74|522.34|0
1639594530000|2021-12-15 18:55:30|525|522.6|524.92|522.52|525|522.6|524.92|522.52|0
1639594550000|2021-12-15 18:55:50|525|522.6|525.27|522.87|525.27|522.87|525|522.6|0
1639594560000|2021-12-15 18:56:00|525.8|523.4|525.8|523.4|525.8|523.4|525.62|523.22|0
1639594570000|2021-12-15 18:56:10|526.33|523.93|525.98|523.58|526.41|524.01|525.98|523.58|0
1639594580000|2021-12-15 18:56:20|525.62|523.22|525.8|523.4|525.98|523.58|525.62|523.22|0
1639594590000|2021-12-15 18:56:30|525.45|523.05|525.45|523.05|525.45|523.05|525.27|522.87|0
1639594600000|2021-12-15 18:56:40|525.35|522.95|525.27|522.87|525.35|522.95|525.18|522.78|0
1639594610000|2021-12-15 18:56:50|525.45|523.05|525.45|523.05|525.8|523.4|525.45|523.05|0
1639594620000|2021-12-15 18:57:00|525.27|522.87|526.15|523.75|526.15|523.75|525.27|522.87|0
1639594630000|2021-12-15 18:57:10|525.62|523.22|525.62|523.22|525.62|523.22|525.53|523.13|0
1639594640000|2021-12-15 18:57:20|525.8|523.4|525.45|523.05|525.8|523.4|525.45|523.05|0
1639594660000|2021-12-15 18:57:40|525.53|523.13|525.8|523.4|525.88|523.48|525.45|523.05|0
1639594670000|2021-12-15 18:57:50|525.98|523.58|526.33|523.93|526.33|523.93|525.98|523.58|0
1639594680000|2021-12-15 18:58:00|526.41|524.01|526.68|524.28|526.68|524.28|526.41|524.01|0
1639594690000|2021-12-15 18:58:10|526.51|524.11|525.98|523.58|526.51|524.11|525.98|523.58|0
1639594700000|2021-12-15 18:58:20|526.06|523.66|525.62|523.22|526.06|523.66|525.62|523.22|0
1639594710000|2021-12-15 18:58:30|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1639594720000|2021-12-15 18:58:40|526.15|523.75|527.04|524.64|527.04|524.64|526.15|523.75|0
1639594730000|2021-12-15 18:58:50|527.39|524.99|527.65|525.25|527.65|525.25|527.39|524.99|0
1639594740000|2021-12-15 18:59:00|527.57|525.17|528.18|525.78|528.18|525.78|527.47|525.07|0
1639594750000|2021-12-15 18:59:10|528|525.6|528.18|525.78|528.18|525.78|527.92|525.52|0
1639594760000|2021-12-15 18:59:20|528.1|525.7|528.27|525.87|528.45|526.05|528.1|525.7|0
1639594770000|2021-12-15 18:59:30|528.45|526.05|528.45|526.05|528.45|526.05|528.45|526.05|0
1639594780000|2021-12-15 18:59:40|528.27|525.87|529.69|527.29|529.69|527.29|528.27|525.87|0
1639594790000|2021-12-15 18:59:50|529.95|527.55|529.42|527.02|529.95|527.55|529.42|527.02|0
1639594800000|2021-12-15 19:00:00|526.77|524.37|519.36|516.96|526.77|524.37|519.36|516.96|0
1639594810000|2021-12-15 19:00:10|517.61|515.21|520.51|518.11|522.97|520.57|517.61|515.21|0
1639594820000|2021-12-15 19:00:20|520.69|518.29|523.24|520.84|524.56|522.16|520.69|518.29|0
1639594830000|2021-12-15 19:00:30|523.94|521.54|521.92|519.52|523.94|521.54|520.86|518.46|0
1639594840000|2021-12-15 19:00:40|520.69|518.29|518.93|516.53|520.69|518.29|518.75|516.35|0
1639594850000|2021-12-15 19:00:50|517|514.6|518.58|516.18|518.58|516.18|517|514.6|0
1639594860000|2021-12-15 19:01:00|520.86|518.46|519.54|517.14|520.86|518.46|519.28|516.88|0
1639594870000|2021-12-15 19:01:10|519.98|517.58|517|514.6|519.98|517.58|517|514.6|0
1639594880000|2021-12-15 19:01:20|517.35|514.95|521.04|518.64|521.04|518.64|517.35|514.95|0
1639594890000|2021-12-15 19:01:30|522.62|520.22|524.56|522.16|524.74|522.34|522.45|520.05|0
1639594900000|2021-12-15 19:01:40|524.38|521.98|521.74|519.34|524.38|521.98|521.74|519.34|0
1639594910000|2021-12-15 19:01:50|520.07|517.67|521.39|518.99|521.39|518.99|519.45|517.05|0
1639594920000|2021-12-15 19:02:00|520.51|518.11|518.05|515.65|520.51|518.11|518.05|515.65|0
1639594930000|2021-12-15 19:02:10|518.58|516.18|519.98|517.58|519.98|517.58|518.58|516.18|0
1639594940000|2021-12-15 19:02:20|520.51|518.11|521.74|519.34|522.27|519.87|520.51|518.11|0
1639594950000|2021-12-15 19:02:30|521.21|518.81|522.88|520.48|522.88|520.48|521.21|518.81|0
1639594960000|2021-12-15 19:02:40|524.12|521.72|522.97|520.57|524.12|521.72|522.44|520.04|0
1639594970000|2021-12-15 19:02:50|524.03|521.63|523.06|520.66|524.03|521.63|522.97|520.57|0
1639594980000|2021-12-15 19:03:00|523.41|521.01|526.86|524.46|526.86|524.46|523.41|521.01|0
1639594990000|2021-12-15 19:03:10|527.92|525.52|532.17|529.77|532.17|529.77|527.92|525.52|0
1639595000000|2021-12-15 19:03:20|531.99|529.59|530.93|528.53|531.99|529.59|530.04|527.64|0
1639595010000|2021-12-15 19:03:30|532.17|529.77|529.51|527.11|532.17|529.77|529.33|526.93|0
1639595020000|2021-12-15 19:03:40|530.57|528.17|531.9|529.5|531.9|529.5|530.57|528.17|0
1639595030000|2021-12-15 19:03:50|531.82|529.42|534.13|531.73|534.13|531.73|531.64|529.24|0
1639595040000|2021-12-15 19:04:00|535.19|532.79|534.57|532.17|535.73|533.33|534.57|532.17|0
1639595050000|2021-12-15 19:04:10|534.84|532.44|535.81|533.41|535.81|533.41|534.84|532.44|0
1639595060000|2021-12-15 19:04:20|535.91|533.51|534.03|531.63|536.62|534.22|534.03|531.63|0
1639595070000|2021-12-15 19:04:30|533.77|531.37|535.02|532.62|536.08|533.68|533.77|531.37|0
1639595080000|2021-12-15 19:04:40|536.08|533.68|536.62|534.22|536.8|534.4|536.08|533.68|0
1639595090000|2021-12-15 19:04:50|536.44|534.04|536.26|533.86|536.44|534.04|535.55|533.15|0
1639595100000|2021-12-15 19:05:00|536.98|534.58|540.19|537.79|540.19|537.79|536.98|534.58|0
1639595110000|2021-12-15 19:05:10|540.37|537.97|540.9|538.5|541.26|538.86|540.37|537.97|0
1639595120000|2021-12-15 19:05:20|541.26|538.86|541.98|539.58|541.98|539.58|540.72|538.32|0
1639595130000|2021-12-15 19:05:30|542.87|540.47|543.05|540.65|543.05|540.65|542.69|540.29|0
1639595140000|2021-12-15 19:05:40|542.69|540.29|542.34|539.94|542.69|540.29|541.44|539.04|0
1639595150000|2021-12-15 19:05:50|542.51|540.11|542.87|540.47|542.87|540.47|542.51|540.11|0
1639595160000|2021-12-15 19:06:00|543.05|540.65|541.8|539.4|543.05|540.65|541.44|539.04|0
1639595170000|2021-12-15 19:06:10|543.05|540.65|543.59|541.19|543.95|541.55|542.87|540.47|0
1639595180000|2021-12-15 19:06:20|542.34|539.94|541.26|538.86|542.34|539.94|541.08|538.68|0
1639595190000|2021-12-15 19:06:30|541.44|539.04|542.78|540.38|543.05|540.65|541.44|539.04|0
1639595200000|2021-12-15 19:06:40|542.87|540.47|543.77|541.37|543.77|541.37|542.69|540.29|0
1639595210000|2021-12-15 19:06:50|539.36|536.96|541.91|539.51|541.91|539.51|538.73|536.33|0
1639595220000|2021-12-15 19:07:00|537.38|534.98|536.61|534.21|537.38|534.98|536.61|534.21|0
1639595230000|2021-12-15 19:07:10|537.5|535.1|537.05|534.65|537.59|535.19|537.05|534.65|0
1639595240000|2021-12-15 19:07:20|535.89|533.49|536.79|534.39|536.79|534.39|535.89|533.49|0
1639595250000|2021-12-15 19:07:30|536.07|533.67|535.89|533.49|536.25|533.85|535.89|533.49|0
1639595260000|2021-12-15 19:07:40|535.71|533.31|533.21|530.81|535.71|533.31|533.21|530.81|0
1639595270000|2021-12-15 19:07:50|533.39|530.99|535.53|533.13|535.53|533.13|533.39|530.99|0
1639595280000|2021-12-15 19:08:00|535.98|533.58|537.68|535.28|537.68|535.28|535.98|533.58|0
1639595290000|2021-12-15 19:08:10|536.87|534.47|537.77|535.37|538.4|536|536.87|534.47|0
1639595300000|2021-12-15 19:08:20|537.68|535.28|536.43|534.03|537.68|535.28|536.43|534.03|0
1639595310000|2021-12-15 19:08:30|536.69|534.29|536.25|533.85|536.78|534.38|536.25|533.85|0
1639595320000|2021-12-15 19:08:40|536.78|534.38|537.32|534.92|537.32|534.92|536.78|534.38|0
1639595330000|2021-12-15 19:08:50|537.59|535.19|537.68|535.28|538.04|535.64|537.59|535.19|0
1639595340000|2021-12-15 19:09:00|538.22|535.82|539.65|537.25|539.65|537.25|538.04|535.64|0
1639595350000|2021-12-15 19:09:10|539.3|536.9|537.68|535.28|539.3|536.9|537.5|535.1|0
1639595360000|2021-12-15 19:09:20|538.48|536.08|538.04|535.64|538.48|536.08|538.04|535.64|0
1639595370000|2021-12-15 19:09:30|538.4|536|538.04|535.64|538.4|536|537.5|535.1|0
1639595380000|2021-12-15 19:09:40|538.4|536|538.58|536.18|538.76|536.36|538.4|536|0
1639595390000|2021-12-15 19:09:50|539.29|536.89|539.47|537.07|539.47|537.07|539.29|536.89|0
1639595400000|2021-12-15 19:10:00|539.29|536.89|538.22|535.82|539.29|536.89|537.59|535.19|0
1639595410000|2021-12-15 19:10:10|538.58|536.18|537.68|535.28|538.58|536.18|537.68|535.28|0
1639595420000|2021-12-15 19:10:20|538.22|535.82|538.22|535.82|538.48|536.08|538.22|535.82|0
1639595430000|2021-12-15 19:10:30|539.2|536.8|539.29|536.89|539.29|536.89|539.11|536.71|0
1639595440000|2021-12-15 19:10:40|538.94|536.54|539.47|537.07|539.47|537.07|538.94|536.54|0
1639595450000|2021-12-15 19:10:50|539.11|536.71|538.04|535.64|539.11|536.71|538.04|535.64|0
1639595460000|2021-12-15 19:11:00|538.58|536.18|537.59|535.19|538.58|536.18|537.32|534.92|0
1639595470000|2021-12-15 19:11:10|538.3|535.9|538.94|536.54|539.2|536.8|538.3|535.9|0
1639595480000|2021-12-15 19:11:20|538.93|536.53|539.65|537.25|539.65|537.25|538.93|536.53|0
1639595490000|2021-12-15 19:11:30|539.29|536.89|541.09|538.69|541.09|538.69|539.29|536.89|0
1639595500000|2021-12-15 19:11:40|541.81|539.41|541.99|539.59|541.99|539.59|541.81|539.41|0
1639595510000|2021-12-15 19:11:50|541.81|539.41|543.25|540.85|543.25|540.85|541.81|539.41|0
1639595520000|2021-12-15 19:12:00|542.89|540.49|541.99|539.59|542.89|540.49|541.99|539.59|0
1639595530000|2021-12-15 19:12:10|542.26|539.86|542.71|540.31|542.71|540.31|542.26|539.86|0
1639595540000|2021-12-15 19:12:20|543.07|540.67|543.07|540.67|543.16|540.76|543.07|540.67|0
1639595550000|2021-12-15 19:12:30|543.79|541.39|543.25|540.85|543.79|541.39|543.25|540.85|0
1639595560000|2021-12-15 19:12:40|543.43|541.03|544.69|542.29|544.69|542.29|543.43|541.03|0
1639595570000|2021-12-15 19:12:50|544.33|541.93|544.69|542.29|544.69|542.29|544.33|541.93|0
1639595580000|2021-12-15 19:13:00|544.87|542.47|544.24|541.84|544.87|542.47|543.79|541.39|0
1639595590000|2021-12-15 19:13:10|545.05|542.65|545.05|542.65|545.23|542.83|544.69|542.29|0
1639595600000|2021-12-15 19:13:20|545.41|543.01|546.13|543.73|546.13|543.73|545.41|543.01|0
1639595610000|2021-12-15 19:13:30|546.31|543.91|546.49|544.09|546.68|544.28|546.31|543.91|0
1639595620000|2021-12-15 19:13:40|546.31|543.91|546.68|544.28|546.68|544.28|546.31|543.91|0
1639595630000|2021-12-15 19:13:50|546.86|544.46|546.13|543.73|546.86|544.46|546.13|543.73|0
1639595640000|2021-12-15 19:14:00|546.67|544.27|545.95|543.55|546.67|544.27|545.77|543.37|0
1639595650000|2021-12-15 19:14:10|546.13|543.73|546.86|544.46|546.86|544.46|546.13|543.73|0
1639595660000|2021-12-15 19:14:20|546.67|544.27|545.95|543.55|546.67|544.27|545.95|543.55|0
1639595670000|2021-12-15 19:14:30|546.31|543.91|545.23|542.83|546.31|543.91|545.05|542.65|0
1639595680000|2021-12-15 19:14:40|545.05|542.65|545.77|543.37|545.77|543.37|545.05|542.65|0
1639595690000|2021-12-15 19:14:50|545.95|543.55|546.49|544.09|546.49|544.09|545.95|543.55|0
1639595700000|2021-12-15 19:15:00|546.4|544|546.13|543.73|546.49|544.09|546.13|543.73|0
1639595710000|2021-12-15 19:15:10|545.41|543.01|544.51|542.11|545.41|543.01|544.51|542.11|0
1639595720000|2021-12-15 19:15:20|544.33|541.93|544.87|542.47|544.87|542.47|543.97|541.57|0
1639595730000|2021-12-15 19:15:30|543.43|541.03|543.07|540.67|543.79|541.39|543.07|540.67|0
1639595740000|2021-12-15 19:15:40|542.71|540.31|543.25|540.85|543.25|540.85|542.71|540.31|0
1639595750000|2021-12-15 19:15:50|543.07|540.67|542.89|540.49|543.07|540.67|542.89|540.49|0
1639595760000|2021-12-15 19:16:00|542.71|540.31|544.51|542.11|544.51|542.11|542.71|540.31|0
1639595770000|2021-12-15 19:16:10|544.15|541.75|543.25|540.85|544.15|541.75|543.25|540.85|0
1639595780000|2021-12-15 19:16:20|543.43|541.03|543.79|541.39|543.79|541.39|543.43|541.03|0
1639595790000|2021-12-15 19:16:30|544.69|542.29|544.69|542.29|544.87|542.47|544.69|542.29|0
1639595800000|2021-12-15 19:16:40|543.61|541.21|543.43|541.03|543.61|541.21|543.43|541.03|0
1639595810000|2021-12-15 19:16:50|543.69|541.29|543.43|541.03|543.79|541.39|543.43|541.03|0
1639595820000|2021-12-15 19:17:00|544.15|541.75|544.05|541.65|544.51|542.11|543.97|541.57|0
1639595830000|2021-12-15 19:17:10|543.61|541.21|544.51|542.11|544.51|542.11|543.61|541.21|0
1639595840000|2021-12-15 19:17:20|544.33|541.93|544.87|542.47|544.87|542.47|544.33|541.93|0
1639595850000|2021-12-15 19:17:30|545.05|542.65|545.5|543.1|545.5|543.1|545.05|542.65|0
1639595860000|2021-12-15 19:17:40|545.23|542.83|544.33|541.93|545.23|542.83|544.33|541.93|0
1639595870000|2021-12-15 19:17:50|544.15|541.75|543.79|541.39|544.15|541.75|543.25|540.85|0
1639595880000|2021-12-15 19:18:00|543.97|541.57|543.79|541.39|543.97|541.57|543.61|541.21|0
1639595890000|2021-12-15 19:18:10|544.51|542.11|545.05|542.65|545.05|542.65|544.51|542.11|0
1639595900000|2021-12-15 19:18:20|545.23|542.83|545.41|543.01|545.95|543.55|545.23|542.83|0
1639595910000|2021-12-15 19:18:30|545.95|543.55|546.49|544.09|546.67|544.27|545.95|543.55|0
1639595920000|2021-12-15 19:18:40|546.67|544.27|545.95|543.55|546.67|544.27|545.95|543.55|0
1639595930000|2021-12-15 19:18:50|545.59|543.19|545.23|542.83|545.59|543.19|545.23|542.83|0
1639595940000|2021-12-15 19:19:00|545.59|543.19|545.05|542.65|545.77|543.37|545.05|542.65|0
1639595950000|2021-12-15 19:19:10|545.59|543.19|545.59|543.19|545.77|543.37|545.59|543.19|0
1639595960000|2021-12-15 19:19:20|545.5|543.1|545.23|542.83|545.5|543.1|545.05|542.65|0
1639595970000|2021-12-15 19:19:30|545.41|543.01|545.77|543.37|545.77|543.37|545.23|542.83|0
1639595980000|2021-12-15 19:19:40|545.41|543.01|545.77|543.37|545.77|543.37|545.41|543.01|0
1639595990000|2021-12-15 19:19:50|545.41|543.01|545.86|543.46|545.86|543.46|545.41|543.01|0
1639596000000|2021-12-15 19:20:00|545.77|543.37|545.41|543.01|545.95|543.55|545.41|543.01|0
1639596010000|2021-12-15 19:20:10|545.23|542.83|544.87|542.47|545.49|543.09|544.87|542.47|0
1639596020000|2021-12-15 19:20:20|544.33|541.93|543.97|541.57|544.33|541.93|543.97|541.57|0
1639596030000|2021-12-15 19:20:30|544.15|541.75|543.79|541.39|544.15|541.75|543.79|541.39|0
1639596040000|2021-12-15 19:20:40|543.61|541.21|543.79|541.39|543.79|541.39|543.06|540.66|0
1639596050000|2021-12-15 19:20:50|543.61|541.21|542.43|540.03|543.61|541.21|542.43|540.03|0
1639596060000|2021-12-15 19:21:00|542.16|539.76|543.42|541.02|543.42|541.02|542.16|539.76|0
1639596070000|2021-12-15 19:21:10|543.15|540.75|542.88|540.48|543.15|540.75|542.7|540.3|0
1639596080000|2021-12-15 19:21:20|542.34|539.94|542.34|539.94|542.88|540.48|542.34|539.94|0
1639596090000|2021-12-15 19:21:30|542.16|539.76|541.98|539.58|542.16|539.76|541.98|539.58|0
1639596100000|2021-12-15 19:21:40|542.16|539.76|540.73|538.33|542.16|539.76|540.73|538.33|0
1639596110000|2021-12-15 19:21:50|541.09|538.69|541.09|538.69|541.09|538.69|540.91|538.51|0
1639596120000|2021-12-15 19:22:00|540.99|538.59|541.8|539.4|541.8|539.4|540.73|538.33|0
1639596130000|2021-12-15 19:22:10|541.35|538.95|541.26|538.86|541.44|539.04|541.26|538.86|0
1639596140000|2021-12-15 19:22:20|541.35|538.95|540.55|538.15|541.35|538.95|540.55|538.15|0
1639596150000|2021-12-15 19:22:30|540.73|538.33|539.83|537.43|540.73|538.33|539.83|537.43|0
1639596160000|2021-12-15 19:22:40|539.73|537.33|540.01|537.61|540.01|537.61|539.73|537.33|0
1639596170000|2021-12-15 19:22:50|539.65|537.25|538.57|536.17|539.65|537.25|538.57|536.17|0
1639596180000|2021-12-15 19:23:00|538.39|535.99|539.29|536.89|539.29|536.89|538.39|535.99|0
1639596190000|2021-12-15 19:23:10|539.19|536.79|538.39|535.99|539.19|536.79|538.39|535.99|0
1639596200000|2021-12-15 19:23:20|538.21|535.81|538.21|535.81|538.21|535.81|538.21|535.81|0
1639596210000|2021-12-15 19:23:30|538.39|535.99|539.29|536.89|539.29|536.89|538.39|535.99|0
1639596220000|2021-12-15 19:23:40|538.93|536.53|539.11|536.71|539.11|536.71|538.93|536.53|0
1639596230000|2021-12-15 19:23:50|538.75|536.35|537.49|535.09|538.75|536.35|537.49|535.09|0
1639596240000|2021-12-15 19:24:00|537.67|535.27|537.67|535.27|538.03|535.63|537.67|535.27|0
1639596250000|2021-12-15 19:24:10|537.76|535.36|538.03|535.63|538.03|535.63|537.76|535.36|0
1639596260000|2021-12-15 19:24:20|539.11|536.71|537.67|535.27|539.11|536.71|537.49|535.09|0
1639596270000|2021-12-15 19:24:30|537.49|535.09|537.31|534.91|537.49|535.09|537.31|534.91|0
1639596280000|2021-12-15 19:24:40|537.67|535.27|537.49|535.09|538.21|535.81|537.49|535.09|0
1639596290000|2021-12-15 19:24:50|537.31|534.91|537.85|535.45|537.85|535.45|537.13|534.73|0
1639596300000|2021-12-15 19:25:00|537.13|534.73|535.88|533.48|537.31|534.91|535.88|533.48|0
1639596310000|2021-12-15 19:25:10|535.34|532.94|535.88|533.48|535.88|533.48|534.99|532.59|0
1639596320000|2021-12-15 19:25:20|536.15|533.75|535.7|533.3|536.15|533.75|535.7|533.3|0
1639596330000|2021-12-15 19:25:30|534.99|532.59|535.16|532.76|535.7|533.3|534.99|532.59|0
1639596340000|2021-12-15 19:25:40|534.99|532.59|534.99|532.59|535.34|532.94|534.81|532.41|0
1639596350000|2021-12-15 19:25:50|534.81|532.41|533.38|530.98|534.81|532.41|533.38|530.98|0
1639596360000|2021-12-15 19:26:00|533.73|531.33|534.45|532.05|534.45|532.05|533.73|531.33|0
1639596370000|2021-12-15 19:26:10|534.27|531.87|534.81|532.41|534.81|532.41|533.55|531.15|0
1639596380000|2021-12-15 19:26:20|534.36|531.96|533.38|530.98|534.63|532.23|533.38|530.98|0
1639596390000|2021-12-15 19:26:30|533.46|531.06|533.38|530.98|533.91|531.51|533.38|530.98|0
1639596400000|2021-12-15 19:26:40|533.2|530.8|533.64|531.24|533.64|531.24|533.2|530.8|0
1639596410000|2021-12-15 19:26:50|533.2|530.8|533.55|531.15|533.55|531.15|533.2|530.8|0
1639596420000|2021-12-15 19:27:00|533.91|531.51|534.63|532.23|534.63|532.23|533.91|531.51|0
1639596430000|2021-12-15 19:27:10|534.98|532.58|534.63|532.23|535.07|532.67|534.63|532.23|0
1639596440000|2021-12-15 19:27:20|534.45|532.05|533.02|530.62|534.45|532.05|533.02|530.62|0
1639596450000|2021-12-15 19:27:30|532.84|530.44|532.3|529.9|532.84|530.44|532.3|529.9|0
1639596460000|2021-12-15 19:27:40|532.13|529.73|531.23|528.83|532.13|529.73|531.05|528.65|0
1639596470000|2021-12-15 19:27:50|531.41|529.01|530.78|528.38|531.77|529.37|530.78|528.38|0
1639596480000|2021-12-15 19:28:00|530.52|528.12|529.99|527.59|530.52|528.12|529.45|527.05|0
1639596490000|2021-12-15 19:28:10|528.74|526.34|528.92|526.52|529.45|527.05|528.74|526.34|0
1639596500000|2021-12-15 19:28:20|529.45|527.05|529.27|526.87|529.45|527.05|528.92|526.52|0
1639596510000|2021-12-15 19:28:30|529.81|527.41|529.09|526.69|529.81|527.41|529.09|526.69|0
1639596520000|2021-12-15 19:28:40|529.45|527.05|529.63|527.23|529.63|527.23|529.27|526.87|0
1639596530000|2021-12-15 19:28:50|529.81|527.41|529.63|527.23|529.81|527.41|529.63|527.23|0
1639596540000|2021-12-15 19:29:00|530.7|528.3|530.7|528.3|530.88|528.48|530.7|528.3|0
1639596550000|2021-12-15 19:29:10|530.88|528.48|530.88|528.48|531.14|528.74|530.88|528.48|0
1639596560000|2021-12-15 19:29:20|531.95|529.55|532.57|530.17|532.66|530.26|531.95|529.55|0
1639596570000|2021-12-15 19:29:30|532.66|530.26|533.2|530.8|533.55|531.15|532.66|530.26|0
1639596580000|2021-12-15 19:29:40|533.37|530.97|533.91|531.51|533.91|531.51|533.37|530.97|0
1639596590000|2021-12-15 19:29:50|534.27|531.87|534.09|531.69|534.27|531.87|534.09|531.69|0
1639596600000|2021-12-15 19:30:00|533.91|531.51|533.02|530.62|534.17|531.77|533.02|530.62|0
1639596610000|2021-12-15 19:30:10|533.2|530.8|533.2|530.8|533.2|530.8|532.84|530.44|0
1639596620000|2021-12-15 19:30:20|533.02|530.62|533.37|530.97|533.37|530.97|533.02|530.62|0
1639596630000|2021-12-15 19:30:30|532.84|530.44|533.28|530.88|533.28|530.88|532.84|530.44|0
1639596640000|2021-12-15 19:30:40|533.37|530.97|532.3|529.9|533.37|530.97|532.3|529.9|0
1639596650000|2021-12-15 19:30:50|533.37|530.97|532.84|530.44|533.37|530.97|532.84|530.44|0
1639596660000|2021-12-15 19:31:00|533.19|530.79|534.8|532.4|534.8|532.4|533.19|530.79|0
1639596670000|2021-12-15 19:31:10|534.98|532.58|535.61|533.21|535.61|533.21|534.98|532.58|0
1639596680000|2021-12-15 19:31:20|535.34|532.94|536.95|534.55|536.95|534.55|534.8|532.4|0
1639596690000|2021-12-15 19:31:30|535.88|533.48|534.62|532.22|535.88|533.48|534.62|532.22|0
1639596700000|2021-12-15 19:31:40|535.7|533.3|537.31|534.91|537.31|534.91|535.7|533.3|0
1639596710000|2021-12-15 19:31:50|536.86|534.46|535.88|533.48|536.86|534.46|535.52|533.12|0
1639596720000|2021-12-15 19:32:00|535.7|533.3|536.23|533.83|536.23|533.83|535.7|533.3|0
1639596730000|2021-12-15 19:32:10|536.32|533.92|536.41|534.01|536.41|534.01|535.88|533.48|0
1639596740000|2021-12-15 19:32:20|536.23|533.83|536.95|534.55|536.95|534.55|536.23|533.83|0
1639596750000|2021-12-15 19:32:30|536.41|534.01|535.7|533.3|536.59|534.19|535.7|533.3|0
1639596760000|2021-12-15 19:32:40|534.62|532.22|533.55|531.15|534.62|532.22|533.55|531.15|0
1639596770000|2021-12-15 19:32:50|532.3|529.9|533.55|531.15|533.55|531.15|532.3|529.9|0
1639596780000|2021-12-15 19:33:00|534.27|531.87|531.05|528.65|534.27|531.87|531.05|528.65|0
1639596790000|2021-12-15 19:33:10|530.7|528.3|531.94|529.54|532.12|529.72|530.7|528.3|0
1639596800000|2021-12-15 19:33:20|532.3|529.9|532.92|530.52|532.92|530.52|532.3|529.9|0
1639596810000|2021-12-15 19:33:30|533.91|531.51|533.91|531.51|533.91|531.51|533.37|530.97|0
1639596820000|2021-12-15 19:33:40|534.98|532.58|534.89|532.49|535.16|532.76|534.89|532.49|0
1639596830000|2021-12-15 19:33:50|535.16|532.76|534.62|532.22|535.16|532.76|534.62|532.22|0
1639596840000|2021-12-15 19:34:00|534.09|531.69|532.66|530.26|534.09|531.69|532.66|530.26|0
1639596850000|2021-12-15 19:34:10|532.12|529.72|533.55|531.15|533.55|531.15|532.12|529.72|0
1639596860000|2021-12-15 19:34:20|533.01|530.61|532.48|530.08|533.19|530.79|532.48|530.08|0
1639596870000|2021-12-15 19:34:30|532.3|529.9|533.19|530.79|533.19|530.79|532.3|529.9|0
1639596880000|2021-12-15 19:34:40|533.37|530.97|533.37|530.97|533.37|530.97|533.01|530.61|0
1639596890000|2021-12-15 19:34:50|533.19|530.79|532.56|530.16|533.19|530.79|532.48|530.08|0
1639596900000|2021-12-15 19:35:00|532.66|530.26|533.19|530.79|533.73|531.33|532.66|530.26|0
1639596910000|2021-12-15 19:35:10|533.91|531.51|533.91|531.51|534.17|531.77|533.91|531.51|0
1639596920000|2021-12-15 19:35:20|533.01|530.61|534.62|532.22|534.62|532.22|533.01|530.61|0
1639596930000|2021-12-15 19:35:30|536.05|533.65|534.8|532.4|536.05|533.65|534.8|532.4|0
1639596940000|2021-12-15 19:35:40|535.16|532.76|535.34|532.94|535.34|532.94|534.8|532.4|0
1639596950000|2021-12-15 19:35:50|533.64|531.24|532.12|529.72|533.73|531.33|532.12|529.72|0
1639596960000|2021-12-15 19:36:00|533.91|531.51|534.44|532.04|534.8|532.4|533.55|531.15|0
1639596970000|2021-12-15 19:36:10|534.8|532.4|534.62|532.22|534.98|532.58|534.62|532.22|0
1639596980000|2021-12-15 19:36:20|534.53|532.13|534.8|532.4|534.98|532.58|534.53|532.13|0
1639596990000|2021-12-15 19:36:30|534.62|532.22|533.55|531.15|534.62|532.22|533.55|531.15|0
1639597000000|2021-12-15 19:36:40|533.37|530.97|534.62|532.22|534.62|532.22|533.37|530.97|0
1639597010000|2021-12-15 19:36:50|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1639597020000|2021-12-15 19:37:00|536.32|533.92|536.5|534.1|536.95|534.55|536.32|533.92|0
1639597030000|2021-12-15 19:37:10|538.02|535.62|540.26|537.86|540.26|537.86|538.02|535.62|0
1639597040000|2021-12-15 19:37:20|540.9|538.5|540|537.6|540.9|538.5|539.82|537.42|0
1639597050000|2021-12-15 19:37:30|539.28|536.88|538.38|535.98|539.46|537.06|538.38|535.98|0
1639597060000|2021-12-15 19:37:40|538.02|535.62|540.36|537.96|540.36|537.96|538.02|535.62|0
1639597070000|2021-12-15 19:37:50|540.08|537.68|539.28|536.88|540.08|537.68|538.92|536.52|0
1639597080000|2021-12-15 19:38:00|539.82|537.42|541.26|538.86|541.26|538.86|539.82|537.42|0
1639597090000|2021-12-15 19:38:10|541.8|539.4|540.9|538.5|541.8|539.4|540.9|538.5|0
1639597100000|2021-12-15 19:38:20|540.72|538.32|540.9|538.5|541.26|538.86|540.72|538.32|0
1639597110000|2021-12-15 19:38:30|541.8|539.4|541.34|538.94|541.8|539.4|541.34|538.94|0
1639597120000|2021-12-15 19:38:40|540.9|538.5|541.26|538.86|541.62|539.22|540.9|538.5|0
1639597130000|2021-12-15 19:38:50|541.44|539.04|541.08|538.68|541.44|539.04|541.08|538.68|0
1639597140000|2021-12-15 19:39:00|540.9|538.5|541.08|538.68|541.08|538.68|540.36|537.96|0
1639597150000|2021-12-15 19:39:10|540.98|538.58|543.06|540.66|543.24|540.84|540.98|538.58|0
1639597160000|2021-12-15 19:39:20|542.78|540.38|541.62|539.22|542.78|540.38|541.62|539.22|0
1639597170000|2021-12-15 19:39:30|541.98|539.58|541.26|538.86|541.98|539.58|541.26|538.86|0
1639597180000|2021-12-15 19:39:40|541.44|539.04|541.44|539.04|541.62|539.22|541.26|538.86|0
1639597190000|2021-12-15 19:39:50|542.16|539.76|542.33|539.93|542.33|539.93|542.16|539.76|0
1639597200000|2021-12-15 19:40:00|541.98|539.58|541.62|539.22|541.98|539.58|540.72|538.32|0
1639597210000|2021-12-15 19:40:10|542.51|540.11|540.54|538.14|542.51|540.11|540.54|538.14|0
1639597220000|2021-12-15 19:40:20|540.36|537.96|541.79|539.39|541.79|539.39|540.36|537.96|0
1639597230000|2021-12-15 19:40:30|541.08|538.68|543.05|540.65|543.05|540.65|541.08|538.68|0
1639597240000|2021-12-15 19:40:40|542.87|540.47|543.41|541.01|543.96|541.56|542.87|540.47|0
1639597250000|2021-12-15 19:40:50|543.23|540.83|543.23|540.83|543.23|540.83|542.87|540.47|0
1639597260000|2021-12-15 19:41:00|543.59|541.19|544.86|542.46|544.86|542.46|543.59|541.19|0
1639597270000|2021-12-15 19:41:10|543.96|541.56|543.77|541.37|544.04|541.64|543.77|541.37|0
1639597280000|2021-12-15 19:41:20|543.95|541.55|544.32|541.92|544.32|541.92|543.95|541.55|0
1639597290000|2021-12-15 19:41:30|544.5|542.1|545.58|543.18|545.94|543.54|544.5|542.1|0
1639597300000|2021-12-15 19:41:40|544.86|542.46|544.68|542.28|544.86|542.46|544.4|542|0
1639597310000|2021-12-15 19:41:50|544.86|542.46|545.04|542.64|545.04|542.64|544.68|542.28|0
1639597320000|2021-12-15 19:42:00|545.4|543|545.58|543.18|545.58|543.18|545.22|542.82|0
1639597330000|2021-12-15 19:42:10|545.76|543.36|546.12|543.72|546.12|543.72|545.76|543.36|0
1639597340000|2021-12-15 19:42:20|546.3|543.9|546.84|544.44|546.84|544.44|546.3|543.9|0
1639597350000|2021-12-15 19:42:30|546.66|544.26|546.84|544.44|546.84|544.44|546.12|543.72|0
1639597360000|2021-12-15 19:42:40|546.66|544.26|546.12|543.72|546.66|544.26|546.12|543.72|0
1639597370000|2021-12-15 19:42:50|545.94|543.54|545.4|543|545.94|543.54|545.4|543|0
1639597380000|2021-12-15 19:43:00|545.58|543.18|546.84|544.44|546.84|544.44|545.58|543.18|0
1639597390000|2021-12-15 19:43:10|546.48|544.08|545.04|542.64|546.48|544.08|545.04|542.64|0
1639597400000|2021-12-15 19:43:20|544.76|542.36|543.41|541.01|544.76|542.36|543.41|541.01|0
1639597410000|2021-12-15 19:43:30|544.31|541.91|543.95|541.55|544.31|541.91|543.95|541.55|0
1639597420000|2021-12-15 19:43:40|544.13|541.73|542.87|540.47|544.22|541.82|542.51|540.11|0
1639597430000|2021-12-15 19:43:50|543.23|540.83|541.61|539.21|543.23|540.83|541.61|539.21|0
1639597440000|2021-12-15 19:44:00|542.33|539.93|542.51|540.11|542.87|540.47|542.33|539.93|0
1639597450000|2021-12-15 19:44:10|543.32|540.92|540.89|538.49|543.32|540.92|540.89|538.49|0
1639597460000|2021-12-15 19:44:20|541.16|538.76|538.74|536.34|541.16|538.76|538.74|536.34|0
1639597470000|2021-12-15 19:44:30|538.56|536.16|540.17|537.77|540.17|537.77|538.56|536.16|0
1639597480000|2021-12-15 19:44:40|540.53|538.13|539.9|537.5|540.53|538.13|539.64|537.24|0
1639597490000|2021-12-15 19:44:50|539.64|537.24|539.1|536.7|539.64|537.24|538.92|536.52|0
1639597500000|2021-12-15 19:45:00|539.82|537.42|539|536.6|539.82|537.42|538.92|536.52|0
1639597510000|2021-12-15 19:45:10|539.82|537.42|541.25|538.85|541.25|538.85|539.46|537.06|0
1639597520000|2021-12-15 19:45:20|541.79|539.39|540.89|538.49|541.79|539.39|540.89|538.49|0
1639597530000|2021-12-15 19:45:30|540.71|538.31|541.97|539.57|541.97|539.57|540.71|538.31|0
1639597540000|2021-12-15 19:45:40|541.79|539.39|540.89|538.49|541.79|539.39|540.89|538.49|0
1639597550000|2021-12-15 19:45:50|540.71|538.31|541.61|539.21|541.61|539.21|540.71|538.31|0
1639597560000|2021-12-15 19:46:00|541.25|538.85|541.61|539.21|541.61|539.21|541.25|538.85|0
1639597570000|2021-12-15 19:46:10|542.06|539.66|542.6|540.2|542.69|540.29|542.06|539.66|0
1639597580000|2021-12-15 19:46:20|543.41|541.01|542.87|540.47|543.41|541.01|542.87|540.47|0
1639597590000|2021-12-15 19:46:30|542.69|540.29|543.05|540.65|543.05|540.65|542.15|539.75|0
1639597600000|2021-12-15 19:46:40|542.87|540.47|544.13|541.73|544.13|541.73|542.87|540.47|0
1639597610000|2021-12-15 19:46:50|543.77|541.37|543.14|540.74|543.77|541.37|543.14|540.74|0
1639597620000|2021-12-15 19:47:00|542.87|540.47|543.41|541.01|543.41|541.01|542.33|539.93|0
1639597630000|2021-12-15 19:47:10|543.23|540.83|544.31|541.91|544.31|541.91|543.23|540.83|0
1639597640000|2021-12-15 19:47:20|543.77|541.37|544.31|541.91|544.31|541.91|543.41|541.01|0
1639597650000|2021-12-15 19:47:30|543.95|541.55|543.77|541.37|543.95|541.55|543.77|541.37|0
1639597660000|2021-12-15 19:47:40|544.31|541.91|543.5|541.1|544.31|541.91|543.5|541.1|0
1639597670000|2021-12-15 19:47:50|543.23|540.83|542.69|540.29|543.23|540.83|542.69|540.29|0
1639597680000|2021-12-15 19:48:00|542.33|539.93|543.23|540.83|543.23|540.83|542.33|539.93|0
1639597690000|2021-12-15 19:48:10|543.05|540.65|544.31|541.91|544.31|541.91|542.87|540.47|0
1639597700000|2021-12-15 19:48:20|544.49|542.09|545.39|542.99|545.39|542.99|544.49|542.09|0
1639597710000|2021-12-15 19:48:30|544.85|542.45|545.21|542.81|545.21|542.81|544.85|542.45|0
1639597720000|2021-12-15 19:48:40|544.85|542.45|545.21|542.81|545.21|542.81|544.85|542.45|0
1639597730000|2021-12-15 19:48:50|544.85|542.45|544.31|541.91|544.85|542.45|544.31|541.91|0
1639597740000|2021-12-15 19:49:00|544.49|542.09|544.13|541.73|544.49|542.09|544.13|541.73|0
1639597750000|2021-12-15 19:49:10|544.31|541.91|542.87|540.47|544.31|541.91|542.87|540.47|0
1639597760000|2021-12-15 19:49:20|542.33|539.93|541.25|538.85|542.33|539.93|541.25|538.85|0
1639597770000|2021-12-15 19:49:30|542.15|539.75|542.15|539.75|542.15|539.75|541.97|539.57|0
1639597780000|2021-12-15 19:49:40|541.61|539.21|541.16|538.76|541.61|539.21|540.89|538.49|0
1639597790000|2021-12-15 19:49:50|541.07|538.67|541.25|538.85|541.61|539.21|541.07|538.67|0
1639597800000|2021-12-15 19:50:00|538.74|536.34|539.09|536.69|539.45|537.05|538.74|536.34|0
1639597810000|2021-12-15 19:50:10|537.84|535.44|539.09|536.69|539.09|536.69|537.84|535.44|0
1639597820000|2021-12-15 19:50:20|539.27|536.87|538.56|536.16|539.27|536.87|538.38|535.98|0
1639597830000|2021-12-15 19:50:30|539.27|536.87|538.02|535.62|539.27|536.87|537.66|535.26|0
1639597840000|2021-12-15 19:50:40|537.84|535.44|538.82|536.42|538.82|536.42|537.84|535.44|0
1639597850000|2021-12-15 19:50:50|539.27|536.87|538.56|536.16|539.27|536.87|538.38|535.98|0
1639597860000|2021-12-15 19:51:00|537.84|535.44|539.45|537.05|539.45|537.05|537.84|535.44|0
1639597870000|2021-12-15 19:51:10|540.17|537.77|539.09|536.69|540.17|537.77|538.91|536.51|0
1639597880000|2021-12-15 19:51:20|538.91|536.51|539.45|537.05|539.45|537.05|538.73|536.33|0
1639597890000|2021-12-15 19:51:30|539.63|537.23|540.08|537.68|540.17|537.77|539.63|537.23|0
1639597900000|2021-12-15 19:51:40|541.43|539.03|540.89|538.49|541.79|539.39|540.89|538.49|0
1639597910000|2021-12-15 19:51:50|540.53|538.13|540.89|538.49|541.25|538.85|540.53|538.13|0
1639597920000|2021-12-15 19:52:00|541.97|539.57|541.25|538.85|541.97|539.57|541.07|538.67|0
1639597930000|2021-12-15 19:52:10|541.79|539.39|542.87|540.47|542.87|540.47|541.79|539.39|0
1639597940000|2021-12-15 19:52:20|543.23|540.83|543.59|541.19|543.59|541.19|543.23|540.83|0
1639597950000|2021-12-15 19:52:30|543.41|541.01|543.13|540.73|543.41|541.01|542.87|540.47|0
1639597960000|2021-12-15 19:52:40|542.87|540.47|543.77|541.37|543.77|541.37|542.87|540.47|0
1639597970000|2021-12-15 19:52:50|543.95|541.55|543.95|541.55|543.95|541.55|543.59|541.19|0
1639597980000|2021-12-15 19:53:00|544.58|542.18|544.85|542.45|544.85|542.45|544.31|541.91|0
1639597990000|2021-12-15 19:53:10|545.93|543.53|546.29|543.89|546.84|544.44|545.93|543.53|0
1639598000000|2021-12-15 19:53:20|545.84|543.44|546.47|544.07|546.47|544.07|545.84|543.44|0
1639598010000|2021-12-15 19:53:30|546.84|544.44|546.29|543.89|546.84|544.44|546.29|543.89|0
1639598020000|2021-12-15 19:53:40|546.11|543.71|546.47|544.07|546.84|544.44|546.11|543.71|0
1639598030000|2021-12-15 19:53:50|546.65|544.25|546.83|544.43|546.83|544.43|546.65|544.25|0
1639598040000|2021-12-15 19:54:00|546.47|544.07|544.85|542.45|546.83|544.43|544.85|542.45|0
1639598050000|2021-12-15 19:54:10|545.75|543.35|545.93|543.53|546.65|544.25|545.75|543.35|0
1639598060000|2021-12-15 19:54:20|545.39|542.99|545.21|542.81|545.75|543.35|545.21|542.81|0
1639598070000|2021-12-15 19:54:30|545.03|542.63|543.77|541.37|545.03|542.63|543.77|541.37|0
1639598080000|2021-12-15 19:54:40|544.49|542.09|545.39|542.99|545.57|543.17|544.49|542.09|0
1639598090000|2021-12-15 19:54:50|546.11|543.71|546.83|544.43|546.83|544.43|546.11|543.71|0
1639598100000|2021-12-15 19:55:00|546.65|544.25|545.39|542.99|546.65|544.25|544.49|542.09|0
1639598110000|2021-12-15 19:55:10|545.21|542.81|545.66|543.26|546.11|543.71|545.21|542.81|0
1639598120000|2021-12-15 19:55:20|545.93|543.53|546.83|544.43|548.46|546.06|545.93|543.53|0
1639598130000|2021-12-15 19:55:30|545.75|543.35|541.97|539.57|545.75|543.35|541.97|539.57|0
1639598140000|2021-12-15 19:55:40|540.89|538.49|542.87|540.47|542.87|540.47|540.89|538.49|0
1639598150000|2021-12-15 19:55:50|543.05|540.65|542.87|540.47|543.05|540.65|542.87|540.47|0
1639598160000|2021-12-15 19:56:00|543.23|540.83|544.67|542.27|544.67|542.27|543.23|540.83|0
1639598170000|2021-12-15 19:56:10|543.05|540.65|542.87|540.47|543.23|540.83|542.69|540.29|0
1639598180000|2021-12-15 19:56:20|541.07|538.67|541.87|539.47|541.87|539.47|540.61|538.21|0
1639598190000|2021-12-15 19:56:30|541.79|539.39|540.53|538.13|541.79|539.39|540.53|538.13|0
1639598200000|2021-12-15 19:56:40|541.43|539.03|542.15|539.75|542.33|539.93|541.43|539.03|0
1639598210000|2021-12-15 19:56:50|541.97|539.57|542.15|539.75|542.33|539.93|541.61|539.21|0
1639598220000|2021-12-15 19:57:00|541.61|539.21|540.89|538.49|541.61|539.21|539.81|537.41|0
1639598230000|2021-12-15 19:57:10|541.25|538.85|540.53|538.13|541.25|538.85|540.53|538.13|0
1639598240000|2021-12-15 19:57:20|541.25|538.85|540.71|538.31|541.25|538.85|540.71|538.31|0
1639598250000|2021-12-15 19:57:30|540.53|538.13|540.61|538.21|540.71|538.31|540.53|538.13|0
1639598260000|2021-12-15 19:57:40|541.25|538.85|541.61|539.21|541.61|539.21|541.25|538.85|0
1639598270000|2021-12-15 19:57:50|542.05|539.65|542.15|539.75|542.69|540.29|542.05|539.65|0
1639598280000|2021-12-15 19:58:00|542.59|540.19|541.43|539.03|542.59|540.19|541.43|539.03|0
1639598290000|2021-12-15 19:58:10|541.69|539.29|540.89|538.49|541.79|539.39|540.89|538.49|0
1639598300000|2021-12-15 19:58:20|541.43|539.03|540.53|538.13|541.79|539.39|540.53|538.13|0
1639598310000|2021-12-15 19:58:30|539.71|537.31|539.81|537.41|539.81|537.41|539.63|537.23|0
1639598320000|2021-12-15 19:58:40|540.53|538.13|539.99|537.59|540.71|538.31|539.81|537.41|0
1639598330000|2021-12-15 19:58:50|539.81|537.41|540.53|538.13|540.53|538.13|539.81|537.41|0
1639598340000|2021-12-15 19:59:00|540.71|538.31|541.79|539.39|541.79|539.39|540.35|537.95|0
1639598350000|2021-12-15 19:59:10|541.61|539.21|541.61|539.21|542.23|539.83|541.61|539.21|0
1639598360000|2021-12-15 19:59:20|541.96|539.56|540.89|538.49|541.96|539.56|540.89|538.49|0
1639598370000|2021-12-15 19:59:30|540.53|538.13|541.6|539.2|541.69|539.29|540.53|538.13|0
1639598380000|2021-12-15 19:59:40|541.51|539.11|541.25|538.85|541.78|539.38|540.97|538.57|0
1639598390000|2021-12-15 19:59:50|541.07|538.67|540.89|538.49|541.33|538.93|540.89|538.49|0
1639598400000|2021-12-15 20:00:00|541.78|539.38|542.14|539.74|542.32|539.92|541.78|539.38|0
1639598410000|2021-12-15 20:00:10|541.96|539.56|541.96|539.56|541.96|539.56|541.51|539.11|0
1639598420000|2021-12-15 20:00:20|542.5|540.1|542.86|540.46|542.86|540.46|542.32|539.92|0
1639598430000|2021-12-15 20:00:30|542.59|540.19|542.86|540.46|542.86|540.46|542.32|539.92|0
1639598440000|2021-12-15 20:00:40|542.77|540.37|544.13|541.73|544.13|541.73|542.68|540.28|0
1639598450000|2021-12-15 20:00:50|544.31|541.91|544.49|542.09|544.49|542.09|543.94|541.54|0
1639598460000|2021-12-15 20:01:00|543.94|541.54|544.67|542.27|544.67|542.27|543.22|540.82|0
1639598470000|2021-12-15 20:01:10|544.31|541.91|543.4|541|544.31|541.91|543.4|541|0
1639598480000|2021-12-15 20:01:20|543.13|540.73|542.77|540.37|543.13|540.73|542.23|539.83|0
1639598490000|2021-12-15 20:01:30|542.5|540.1|541.06|538.66|542.5|540.1|541.06|538.66|0
1639598500000|2021-12-15 20:01:40|542.32|539.92|542.86|540.46|542.95|540.55|542.32|539.92|0
1639598510000|2021-12-15 20:01:50|543.22|540.82|543.58|541.18|543.58|541.18|542.86|540.46|0
1639598520000|2021-12-15 20:02:00|543.76|541.36|544.85|542.45|544.93|542.53|543.76|541.36|0
1639598530000|2021-12-15 20:02:10|544.12|541.72|544.12|541.72|544.57|542.17|544.12|541.72|0
1639598540000|2021-12-15 20:02:20|543.94|541.54|542.95|540.55|543.94|541.54|542.86|540.46|0
1639598550000|2021-12-15 20:02:30|543.22|540.82|543.22|540.82|543.22|540.82|542.86|540.46|0
1639598560000|2021-12-15 20:02:40|543.4|541|543.4|541|543.4|541|543.22|540.82|0
1639598570000|2021-12-15 20:02:50|543.58|541.18|543.94|541.54|544.12|541.72|543.58|541.18|0
1639598580000|2021-12-15 20:03:00|543.22|540.82|543.22|540.82|543.4|541|543.22|540.82|0
1639598590000|2021-12-15 20:03:10|543.13|540.73|544.48|542.08|544.48|542.08|543.04|540.64|0
1639598600000|2021-12-15 20:03:20|544.3|541.9|544.66|542.26|544.66|542.26|544.3|541.9|0
1639598610000|2021-12-15 20:03:30|543.76|541.36|544.48|542.08|544.48|542.08|543.76|541.36|0
1639598620000|2021-12-15 20:03:40|544.3|541.9|545.39|542.99|545.57|543.17|544.3|541.9|0
1639598630000|2021-12-15 20:03:50|545.02|542.62|546.29|543.89|546.29|543.89|545.02|542.62|0
1639598640000|2021-12-15 20:04:00|546.65|544.25|546.65|544.25|546.65|544.25|546.47|544.07|0
1639598650000|2021-12-15 20:04:10|546.83|544.43|546.83|544.43|546.83|544.43|546.83|544.43|0
1639598660000|2021-12-15 20:04:20|548.09|545.69|546.47|544.07|548.09|545.69|546.47|544.07|0
1639598670000|2021-12-15 20:04:30|546.29|543.89|547.1|544.7|547.64|545.24|546.29|543.89|0
1639598680000|2021-12-15 20:04:40|546.83|544.43|546.65|544.25|546.83|544.43|546.65|544.25|0
1639598690000|2021-12-15 20:04:50|546.29|543.89|545.93|543.53|546.29|543.89|545.93|543.53|0
1639598700000|2021-12-15 20:05:00|546.29|543.89|546.37|543.97|546.65|544.25|545.39|542.99|0
1639598710000|2021-12-15 20:05:10|546.11|543.71|548.36|545.96|548.36|545.96|546.11|543.71|0
1639598720000|2021-12-15 20:05:20|548.27|545.87|549.63|547.23|549.63|547.23|548.27|545.87|0
1639598730000|2021-12-15 20:05:30|549.54|547.14|549.45|547.05|549.54|547.14|549.36|546.96|0
1639598740000|2021-12-15 20:05:40|552.26|549.86|552.8|550.4|552.8|550.4|551.9|549.5|0
1639598750000|2021-12-15 20:05:50|552.89|550.49|552.98|550.58|552.98|550.58|552.08|549.68|0
1639598760000|2021-12-15 20:06:00|552.8|550.4|552.08|549.68|552.8|550.4|551.9|549.5|0
1639598770000|2021-12-15 20:06:10|552.26|549.86|552.08|549.68|552.98|550.58|552.08|549.68|0
1639598780000|2021-12-15 20:06:20|552.44|550.04|553.17|550.77|553.71|551.31|552.44|550.04|0
1639598790000|2021-12-15 20:06:30|553.53|551.13|553.17|550.77|553.53|551.13|552.98|550.58|0
1639598800000|2021-12-15 20:06:40|552.98|550.58|553.89|551.49|553.89|551.49|552.98|550.58|0
1639598810000|2021-12-15 20:06:50|554.98|552.58|554.98|552.58|554.98|552.58|554.62|552.22|0
1639598820000|2021-12-15 20:07:00|555.35|552.95|555.71|553.31|555.71|553.31|555.16|552.76|0
1639598830000|2021-12-15 20:07:10|555.53|553.13|555.89|553.49|555.89|553.49|555.53|553.13|0
1639598840000|2021-12-15 20:07:20|556.44|554.04|556.44|554.04|556.44|554.04|556.25|553.85|0
1639598850000|2021-12-15 20:07:30|555.71|553.31|555.53|553.13|556.44|554.04|555.53|553.13|0
1639598860000|2021-12-15 20:07:40|555.71|553.31|555.07|552.67|555.71|553.31|555.07|552.67|0
1639598870000|2021-12-15 20:07:50|555.34|552.94|554.98|552.58|555.34|552.94|554.8|552.4|0
1639598880000|2021-12-15 20:08:00|554.62|552.22|555.8|553.4|555.8|553.4|554.07|551.67|0
1639598890000|2021-12-15 20:08:10|555.34|552.94|556.07|553.67|556.07|553.67|555.34|552.94|0
1639598900000|2021-12-15 20:08:20|556.62|554.22|556.62|554.22|557.16|554.76|556.62|554.22|0
1639598910000|2021-12-15 20:08:30|557.16|554.76|556.62|554.22|557.16|554.76|556.62|554.22|0
1639598920000|2021-12-15 20:08:40|556.8|554.4|557.71|555.31|557.71|555.31|556.8|554.4|0
1639598930000|2021-12-15 20:08:50|557.35|554.95|557.35|554.95|557.53|555.13|557.16|554.76|0
1639598940000|2021-12-15 20:09:00|557.16|554.76|556.98|554.58|557.16|554.76|556.98|554.58|0
1639598950000|2021-12-15 20:09:10|556.8|554.4|557.71|555.31|557.71|555.31|556.8|554.4|0
1639598960000|2021-12-15 20:09:20|557.89|555.49|558.16|555.76|558.16|555.76|557.71|555.31|0
1639598970000|2021-12-15 20:09:30|558.44|556.04|558.44|556.04|558.44|556.04|558.26|555.86|0
1639598980000|2021-12-15 20:09:40|558.26|555.86|558.07|555.67|558.26|555.86|557.8|555.4|0
1639598990000|2021-12-15 20:09:50|557.89|555.49|558.16|555.76|558.26|555.86|557.89|555.49|0
1639599000000|2021-12-15 20:10:00|557.71|555.31|556.98|554.58|557.71|555.31|556.98|554.58|0
1639599010000|2021-12-15 20:10:10|557.16|554.76|556.98|554.58|557.16|554.76|556.98|554.58|0
1639599020000|2021-12-15 20:10:20|557.71|555.31|556.8|554.4|557.71|555.31|556.62|554.22|0
1639599030000|2021-12-15 20:10:30|557.16|554.76|557.53|555.13|557.53|555.13|557.16|554.76|0
1639599040000|2021-12-15 20:10:40|557.61|555.21|558.26|555.86|558.44|556.04|557.61|555.21|0
1639599050000|2021-12-15 20:10:50|558.62|556.22|558.26|555.86|558.62|556.22|558.26|555.86|0
1639599060000|2021-12-15 20:11:00|558.62|556.22|557.53|555.13|558.8|556.4|557.53|555.13|0
1639599070000|2021-12-15 20:11:10|557.89|555.49|557.89|555.49|558.26|555.86|557.89|555.49|0
1639599080000|2021-12-15 20:11:20|557.71|555.31|557.16|554.76|558.07|555.67|557.16|554.76|0
1639599090000|2021-12-15 20:11:30|556.98|554.58|557.07|554.67|557.07|554.67|556.7|554.3|0
1639599100000|2021-12-15 20:11:40|558.07|555.67|557.89|555.49|558.07|555.67|557.53|555.13|0
1639599110000|2021-12-15 20:11:50|557.34|554.94|557.71|555.31|557.71|555.31|557.34|554.94|0
1639599120000|2021-12-15 20:12:00|558.44|556.04|557.71|555.31|558.44|556.04|557.71|555.31|0
1639599130000|2021-12-15 20:12:10|557.89|555.49|557.34|554.94|558.25|555.85|557.34|554.94|0
1639599140000|2021-12-15 20:12:20|557.71|555.31|558.44|556.04|558.44|556.04|557.71|555.31|0
1639599150000|2021-12-15 20:12:30|557.71|555.31|557.89|555.49|558.07|555.67|557.71|555.31|0
1639599160000|2021-12-15 20:12:40|556.98|554.58|557.53|555.13|557.71|555.31|556.98|554.58|0
1639599170000|2021-12-15 20:12:50|558.16|555.76|557.61|555.21|558.34|555.94|557.61|555.21|0
1639599180000|2021-12-15 20:13:00|557.16|554.76|557.34|554.94|557.34|554.94|557.16|554.76|0
1639599190000|2021-12-15 20:13:10|556.25|553.85|558.44|556.04|558.44|556.04|556.25|553.85|0
1639599200000|2021-12-15 20:13:20|558.62|556.22|558.07|555.67|558.71|556.31|558.07|555.67|0
1639599210000|2021-12-15 20:13:30|557.89|555.49|557.8|555.4|558.25|555.85|557.8|555.4|0
1639599220000|2021-12-15 20:13:40|558.07|555.67|558.07|555.67|558.07|555.67|557.98|555.58|0
1639599230000|2021-12-15 20:13:50|558.44|556.04|558.8|556.4|558.8|556.4|558.44|556.04|0
1639599240000|2021-12-15 20:14:00|558.98|556.58|559.07|556.67|559.07|556.67|558.62|556.22|0
1639599250000|2021-12-15 20:14:10|559.17|556.77|559.71|557.31|559.71|557.31|559.17|556.77|0
1639599260000|2021-12-15 20:14:20|559.89|557.49|560.35|557.95|560.44|558.04|559.89|557.49|0
1639599270000|2021-12-15 20:14:30|560.08|557.68|559.17|556.77|560.26|557.86|559.17|556.77|0
1639599280000|2021-12-15 20:14:40|559.71|557.31|559.71|557.31|559.71|557.31|559.17|556.77|0
1639599290000|2021-12-15 20:14:50|560.62|558.22|561.54|559.14|561.54|559.14|560.62|558.22|0
1639599300000|2021-12-15 20:15:00|560.62|558.22|561.9|559.5|561.9|559.5|560.62|558.22|0
1639599310000|2021-12-15 20:15:10|561.72|559.32|562.82|560.42|562.82|560.42|561.72|559.32|0
1639599320000|2021-12-15 20:15:20|563.18|560.78|562.82|560.42|563.18|560.78|562.82|560.42|0
1639599330000|2021-12-15 20:15:30|563|560.6|563.91|561.51|563.91|561.51|563|560.6|0
1639599340000|2021-12-15 20:15:40|562.82|560.42|564.28|561.88|564.28|561.88|562.82|560.42|0
1639599350000|2021-12-15 20:15:50|564.1|561.7|564.65|562.25|564.65|562.25|564.1|561.7|0
1639599360000|2021-12-15 20:16:00|564.18|561.78|563.55|561.15|564.18|561.78|563.55|561.15|0
1639599370000|2021-12-15 20:16:10|563.18|560.78|563.91|561.51|563.91|561.51|563.18|560.78|0
1639599380000|2021-12-15 20:16:20|563.73|561.33|563.18|560.78|563.73|561.33|563.18|560.78|0
1639599390000|2021-12-15 20:16:30|563|560.6|564.65|562.25|564.83|562.43|563|560.6|0
1639599400000|2021-12-15 20:16:40|564.83|562.43|565.56|563.16|565.56|563.16|564.83|562.43|0
1639599410000|2021-12-15 20:16:50|565.93|563.53|566.84|564.44|566.84|564.44|565.93|563.53|0
1639599420000|2021-12-15 20:17:00|567.21|564.81|568.68|566.28|568.68|566.28|567.21|564.81|0
1639599430000|2021-12-15 20:17:10|568.86|566.46|569.97|567.57|569.97|567.57|568.86|566.46|0
1639599440000|2021-12-15 20:17:20|569.78|567.38|570.15|567.75|570.89|568.49|569.78|567.38|0
1639599450000|2021-12-15 20:17:30|569.78|567.38|570.7|568.3|570.7|568.3|569.78|567.38|0
1639599460000|2021-12-15 20:17:40|570.52|568.12|569.78|567.38|570.52|568.12|569.78|567.38|0
1639599470000|2021-12-15 20:17:50|569.6|567.2|570.7|568.3|570.7|568.3|569.6|567.2|0
1639599480000|2021-12-15 20:18:00|571.25|568.85|571.44|569.04|571.44|569.04|569.78|567.38|0
1639599490000|2021-12-15 20:18:10|570.89|568.49|572.06|569.66|572.06|569.66|566.19|563.79|0
1639599500000|2021-12-15 20:18:20|568.62|566.22|568.34|565.94|568.62|566.22|568.16|565.76|0
1639599510000|2021-12-15 20:18:30|568.07|565.67|564.75|562.35|568.07|565.67|564.75|562.35|0
1639599520000|2021-12-15 20:18:40|564.93|562.53|566.41|564.01|566.41|564.01|564.93|562.53|0
1639599530000|2021-12-15 20:18:50|566.04|563.64|565.86|563.46|566.04|563.64|565.86|563.46|0
1639599540000|2021-12-15 20:19:00|565.49|563.09|566.41|564.01|566.41|564.01|565.49|563.09|0
1639599550000|2021-12-15 20:19:10|565.67|563.27|566.04|563.64|566.22|563.82|565.67|563.27|0
1639599560000|2021-12-15 20:19:20|566.59|564.19|567.33|564.93|567.33|564.93|566.59|564.19|0
1639599570000|2021-12-15 20:19:30|566.59|564.19|566.78|564.38|566.78|564.38|566.22|563.82|0
1639599580000|2021-12-15 20:19:40|567.15|564.75|566.59|564.19|567.52|565.12|566.59|564.19|0
1639599590000|2021-12-15 20:19:50|566.41|564.01|566.59|564.19|567.33|564.93|566.41|564.01|0
1639599600000|2021-12-15 20:20:00|566.96|564.56|567.52|565.12|567.52|565.12|566.96|564.56|0
1639599610000|2021-12-15 20:20:10|566.96|564.56|567.33|564.93|567.33|564.93|566.78|564.38|0
1639599620000|2021-12-15 20:20:20|567.88|565.48|568.71|566.31|569.36|566.96|567.88|565.48|0
1639599630000|2021-12-15 20:20:30|568.25|565.85|566.22|563.82|568.25|565.85|566.22|563.82|0
1639599640000|2021-12-15 20:20:40|566.04|563.64|567.15|564.75|567.15|564.75|566.04|563.64|0
1639599650000|2021-12-15 20:20:50|567.51|565.11|567.33|564.93|567.51|565.11|567.15|564.75|0
1639599660000|2021-12-15 20:21:00|566.59|564.19|567.51|565.11|567.7|565.3|566.59|564.19|0
1639599670000|2021-12-15 20:21:10|567.33|564.93|567.15|564.75|567.51|565.11|567.15|564.75|0
1639599680000|2021-12-15 20:21:20|567.51|565.11|566.96|564.56|567.51|565.11|566.78|564.38|0
1639599690000|2021-12-15 20:21:30|567.33|564.93|567.51|565.11|567.51|565.11|566.96|564.56|0
1639599700000|2021-12-15 20:21:40|567.88|565.48|568.07|565.67|568.44|566.04|567.88|565.48|0
1639599710000|2021-12-15 20:21:50|567.51|565.11|567.88|565.48|567.88|565.48|567.51|565.11|0
1639599720000|2021-12-15 20:22:00|567.7|565.3|569.89|567.49|569.89|567.49|567.7|565.3|0
1639599730000|2021-12-15 20:22:10|570.26|567.86|571.18|568.78|571.18|568.78|570.26|567.86|0
1639599740000|2021-12-15 20:22:20|570.26|567.86|570.26|567.86|570.26|567.86|570.26|567.86|0
1639599750000|2021-12-15 20:22:30|571.55|569.15|571.73|569.33|571.73|569.33|571.55|569.15|0
1639599760000|2021-12-15 20:22:40|571.82|569.42|572.1|569.7|572.29|569.89|571.82|569.42|0
1639599770000|2021-12-15 20:22:50|571.92|569.52|572.66|570.26|572.66|570.26|571.92|569.52|0
1639599780000|2021-12-15 20:23:00|573.03|570.63|573.77|571.37|573.77|571.37|573.03|570.63|0
1639599790000|2021-12-15 20:23:10|573.58|571.18|572.47|570.07|573.58|571.18|572.47|570.07|0
1639599800000|2021-12-15 20:23:20|572.66|570.26|571.92|569.52|572.66|570.26|571.92|569.52|0
1639599810000|2021-12-15 20:23:30|571.73|569.33|571.55|569.15|572.1|569.7|571.55|569.15|0
1639599820000|2021-12-15 20:23:40|570.81|568.41|571.18|568.78|571.18|568.78|570.81|568.41|0
1639599830000|2021-12-15 20:23:50|571.36|568.96|571.92|569.52|571.92|569.52|571.36|568.96|0
1639599840000|2021-12-15 20:24:00|572.29|569.89|572.33|569.93|572.33|569.93|571.36|568.96|0
1639599850000|2021-12-15 20:24:10|571.41|569.01|570.57|568.17|571.59|569.19|570.57|568.17|0
1639599860000|2021-12-15 20:24:20|570.67|568.27|571.59|569.19|571.59|569.19|570.67|568.27|0
1639599870000|2021-12-15 20:24:30|571.78|569.38|569.25|566.85|571.96|569.56|569.25|566.85|0
1639599880000|2021-12-15 20:24:40|569.43|567.03|568.88|566.48|569.43|567.03|568.88|566.48|0
1639599890000|2021-12-15 20:24:50|569.25|566.85|568.88|566.48|569.25|566.85|568.69|566.29|0
1639599900000|2021-12-15 20:25:00|569.62|567.22|569.43|567.03|569.62|567.22|569.25|566.85|0
1639599910000|2021-12-15 20:25:10|569.62|567.22|569.43|567.03|569.99|567.59|569.25|566.85|0
1639599920000|2021-12-15 20:25:20|569.06|566.66|568.88|566.48|569.62|567.22|568.88|566.48|0
1639599930000|2021-12-15 20:25:30|569.43|567.03|569.06|566.66|569.43|567.03|569.06|566.66|0
1639599940000|2021-12-15 20:25:40|569.43|567.03|568.69|566.29|569.43|567.03|568.14|565.74|0
1639599950000|2021-12-15 20:25:50|568.14|565.74|567.58|565.18|568.14|565.74|567.4|565|0
1639599960000|2021-12-15 20:26:00|568.14|565.74|567.95|565.55|568.14|565.74|567.77|565.37|0
1639599970000|2021-12-15 20:26:10|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1639599980000|2021-12-15 20:26:20|567.22|564.82|566.85|564.45|567.58|565.18|566.85|564.45|0
1639599990000|2021-12-15 20:26:30|567.4|565|567.4|565|567.4|565|566.85|564.45|0
1639600000000|2021-12-15 20:26:40|567.77|565.37|566.85|564.45|567.77|565.37|566.85|564.45|0
1639600010000|2021-12-15 20:26:50|567.03|564.63|567.21|564.81|567.58|565.18|567.03|564.63|0
1639600020000|2021-12-15 20:27:00|567.03|564.63|568.32|565.92|568.32|565.92|566.66|564.26|0
1639600030000|2021-12-15 20:27:10|568.51|566.11|568.88|566.48|569.06|566.66|568.51|566.11|0
1639600040000|2021-12-15 20:27:20|569.25|566.85|569.06|566.66|569.25|566.85|569.06|566.66|0
1639600050000|2021-12-15 20:27:30|569.8|567.4|568.88|566.48|569.8|567.4|568.69|566.29|0
1639600060000|2021-12-15 20:27:40|568.69|566.29|568.41|566.01|568.69|566.29|568.32|565.92|0
1639600070000|2021-12-15 20:27:50|568.51|566.11|569.06|566.66|569.62|567.22|568.51|566.11|0
1639600080000|2021-12-15 20:28:00|569.25|566.85|569.25|566.85|569.25|566.85|569.06|566.66|0
1639600090000|2021-12-15 20:28:10|569.06|566.66|569.43|567.03|569.8|567.4|569.06|566.66|0
1639600100000|2021-12-15 20:28:20|569.25|566.85|569.43|567.03|569.43|567.03|569.25|566.85|0
1639600110000|2021-12-15 20:28:30|569.25|566.85|569.62|567.22|569.7|567.3|569.25|566.85|0
1639600120000|2021-12-15 20:28:40|569.8|567.4|569.43|567.03|569.8|567.4|569.25|566.85|0
1639600130000|2021-12-15 20:28:50|569.62|567.22|570.17|567.77|570.17|567.77|569.25|566.85|0
1639600140000|2021-12-15 20:29:00|569.99|567.59|569.8|567.4|569.99|567.59|569.8|567.4|0
1639600150000|2021-12-15 20:29:10|570.73|568.33|571.28|568.88|571.28|568.88|570.73|568.33|0
1639600160000|2021-12-15 20:29:20|571.84|569.44|571.65|569.25|572.21|569.81|571.65|569.25|0
1639600170000|2021-12-15 20:29:30|571.92|569.52|571.28|568.88|571.92|569.52|571.28|568.88|0
1639600180000|2021-12-15 20:29:40|570.73|568.33|571.47|569.07|571.47|569.07|570.73|568.33|0
1639600190000|2021-12-15 20:29:50|571.65|569.25|571.84|569.44|571.84|569.44|571.65|569.25|0
1639600200000|2021-12-15 20:30:00|572.39|569.99|573.69|571.29|573.69|571.29|572.39|569.99|0
1639600210000|2021-12-15 20:30:10|572.95|570.55|571.47|569.07|572.95|570.55|571.47|569.07|0
1639600220000|2021-12-15 20:30:20|571.28|568.88|568.69|566.29|571.28|568.88|568.69|566.29|0
1639600230000|2021-12-15 20:30:30|568.88|566.48|569.98|567.58|569.98|567.58|568.88|566.48|0
1639600240000|2021-12-15 20:30:40|569.8|567.4|569.06|566.66|569.8|567.4|569.06|566.66|0
1639600250000|2021-12-15 20:30:50|569.61|567.21|569.33|566.93|569.98|567.58|569.33|566.93|0
1639600260000|2021-12-15 20:31:00|569.43|567.03|570.91|568.51|570.91|568.51|569.43|567.03|0
1639600270000|2021-12-15 20:31:10|571.09|568.69|570.17|567.77|571.09|568.69|570.17|567.77|0
1639600280000|2021-12-15 20:31:20|570.26|567.86|570.54|568.14|570.54|568.14|570.26|567.86|0
1639600290000|2021-12-15 20:31:30|569.98|567.58|569.24|566.84|569.98|567.58|569.24|566.84|0
1639600300000|2021-12-15 20:31:40|569.8|567.4|570.54|568.14|570.54|568.14|569.8|567.4|0
1639600310000|2021-12-15 20:31:50|570.35|567.95|570.35|567.95|570.54|568.14|570.35|567.95|0
1639600320000|2021-12-15 20:32:00|570.54|568.14|570.72|568.32|570.72|568.32|569.98|567.58|0
1639600330000|2021-12-15 20:32:10|571.09|568.69|570.91|568.51|571.28|568.88|570.91|568.51|0
1639600340000|2021-12-15 20:32:20|571.46|569.06|571.83|569.43|571.83|569.43|571.46|569.06|0
1639600350000|2021-12-15 20:32:30|572.02|569.62|572.39|569.99|572.39|569.99|572.02|569.62|0
1639600360000|2021-12-15 20:32:40|572.02|569.62|571.83|569.43|572.02|569.62|571.83|569.43|0
1639600370000|2021-12-15 20:32:50|571.28|568.88|570.91|568.51|571.83|569.43|570.91|568.51|0
1639600380000|2021-12-15 20:33:00|571.09|568.69|570.72|568.32|571.09|568.69|570.72|568.32|0
1639600390000|2021-12-15 20:33:10|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1639600400000|2021-12-15 20:33:20|570.35|567.95|569.98|567.58|570.35|567.95|569.61|567.21|0
1639600410000|2021-12-15 20:33:30|570.17|567.77|570.91|568.51|571.65|569.25|570.17|567.77|0
1639600420000|2021-12-15 20:33:40|571.09|568.69|571.09|568.69|571.28|568.88|570.91|568.51|0
1639600430000|2021-12-15 20:33:50|570.91|568.51|571.09|568.69|571.09|568.69|570.54|568.14|0
1639600440000|2021-12-15 20:34:00|570.72|568.32|570.35|567.95|571.09|568.69|569.98|567.58|0
1639600450000|2021-12-15 20:34:10|570.91|568.51|570.44|568.04|570.91|568.51|570.44|568.04|0
1639600460000|2021-12-15 20:34:20|570.35|567.95|569.98|567.58|570.54|568.14|569.98|567.58|0
1639600470000|2021-12-15 20:34:30|569.43|567.03|570.54|568.14|570.54|568.14|569.43|567.03|0
1639600480000|2021-12-15 20:34:40|571.09|568.69|572.39|569.99|572.39|569.99|571.09|568.69|0
1639600490000|2021-12-15 20:34:50|572.2|569.8|571.09|568.69|572.2|569.8|571.09|568.69|0
1639600500000|2021-12-15 20:35:00|571.55|569.15|572.57|570.17|572.57|570.17|571.55|569.15|0
1639600510000|2021-12-15 20:35:10|572.2|569.8|574.06|571.66|574.24|571.84|572.2|569.8|0
1639600520000|2021-12-15 20:35:20|574.43|572.03|574.8|572.4|574.98|572.58|574.43|572.03|0
1639600530000|2021-12-15 20:35:30|574.43|572.03|574.24|571.84|574.98|572.58|574.24|571.84|0
1639600540000|2021-12-15 20:35:40|574.06|571.66|574.15|571.75|574.61|572.21|574.06|571.66|0
1639600550000|2021-12-15 20:35:50|574.43|572.03|574.8|572.4|574.8|572.4|574.43|572.03|0
1639600560000|2021-12-15 20:36:00|574.43|572.03|574.98|572.58|574.98|572.58|574.06|571.66|0
1639600570000|2021-12-15 20:36:10|575.36|572.96|574.8|572.4|575.36|572.96|574.8|572.4|0
1639600580000|2021-12-15 20:36:20|574.43|572.03|574.24|571.84|574.43|572.03|574.24|571.84|0
1639600590000|2021-12-15 20:36:30|574.15|571.75|574.98|572.58|574.98|572.58|574.06|571.66|0
1639600600000|2021-12-15 20:36:40|575.54|573.14|575.91|573.51|575.91|573.51|575.36|572.96|0
1639600610000|2021-12-15 20:36:50|575.73|573.33|575.73|573.33|575.73|573.33|575.54|573.14|0
1639600620000|2021-12-15 20:37:00|575.36|572.96|575.54|573.14|575.54|573.14|574.98|572.58|0
1639600630000|2021-12-15 20:37:10|574.8|572.4|574.24|571.84|575.17|572.77|574.24|571.84|0
1639600640000|2021-12-15 20:37:20|574.33|571.93|575.36|572.96|575.36|572.96|574.33|571.93|0
1639600650000|2021-12-15 20:37:30|575.17|572.77|574.8|572.4|575.17|572.77|574.8|572.4|0
1639600660000|2021-12-15 20:37:40|574.98|572.58|575.17|572.77|575.17|572.77|574.8|572.4|0
1639600670000|2021-12-15 20:37:50|574.8|572.4|574.7|572.3|574.8|572.4|574.43|572.03|0
1639600680000|2021-12-15 20:38:00|574.98|572.58|575.17|572.77|575.17|572.77|574.24|571.84|0
1639600690000|2021-12-15 20:38:10|575.35|572.95|574.98|572.58|575.54|573.14|574.98|572.58|0
1639600700000|2021-12-15 20:38:20|575.17|572.77|575.35|572.95|575.35|572.95|575.17|572.77|0
1639600710000|2021-12-15 20:38:30|575.17|572.77|575.35|572.95|575.35|572.95|575.17|572.77|0
1639600720000|2021-12-15 20:38:40|575.54|573.14|575.73|573.33|575.91|573.51|575.54|573.14|0
1639600730000|2021-12-15 20:38:50|575.91|573.51|575.17|572.77|575.91|573.51|575.17|572.77|0
1639600740000|2021-12-15 20:39:00|575.91|573.51|575.35|572.95|575.91|573.51|575.35|572.95|0
1639600750000|2021-12-15 20:39:10|576.1|573.7|575.73|573.33|576.28|573.88|575.73|573.33|0
1639600760000|2021-12-15 20:39:20|575.91|573.51|575.73|573.33|576.1|573.7|575.73|573.33|0
1639600770000|2021-12-15 20:39:30|576.1|573.7|575.73|573.33|576.1|573.7|575.73|573.33|0
1639600780000|2021-12-15 20:39:40|575.17|572.77|576.47|574.07|576.47|574.07|575.17|572.77|0
1639600790000|2021-12-15 20:39:50|576.28|573.88|576.28|573.88|576.28|573.88|576.1|573.7|0
1639600800000|2021-12-15 20:40:00|576.1|573.7|576.1|573.7|576.28|573.88|576.1|573.7|0
1639600810000|2021-12-15 20:40:10|577.03|574.63|576.74|574.34|577.03|574.63|576.65|574.25|0
1639600820000|2021-12-15 20:40:20|577.03|574.63|576.84|574.44|577.03|574.63|576.84|574.44|0
1639600830000|2021-12-15 20:40:30|577.03|574.63|577.03|574.63|577.21|574.81|577.03|574.63|0
1639600840000|2021-12-15 20:40:40|577.4|575|576.28|573.88|577.4|575|576.28|573.88|0
1639600850000|2021-12-15 20:40:50|575.72|573.32|574.43|572.03|575.72|573.32|574.43|572.03|0
1639600860000|2021-12-15 20:41:00|574.8|572.4|574.98|572.58|574.98|572.58|574.61|572.21|0
1639600870000|2021-12-15 20:41:10|575.91|573.51|575.54|573.14|576.28|573.88|575.54|573.14|0
1639600880000|2021-12-15 20:41:20|574.8|572.4|574.43|572.03|574.98|572.58|574.43|572.03|0
1639600890000|2021-12-15 20:41:30|574.24|571.84|573.68|571.28|574.24|571.84|573.68|571.28|0
1639600900000|2021-12-15 20:41:40|574.05|571.65|573.5|571.1|574.05|571.65|573.31|570.91|0
1639600910000|2021-12-15 20:41:50|573.31|570.91|573.31|570.91|573.5|571.1|573.31|570.91|0
1639600920000|2021-12-15 20:42:00|573.87|571.47|573.31|570.91|573.87|571.47|573.31|570.91|0
1639600930000|2021-12-15 20:42:10|573.13|570.73|573.13|570.73|573.13|570.73|572.76|570.36|0
1639600940000|2021-12-15 20:42:20|572.76|570.36|572.2|569.8|572.76|570.36|571.83|569.43|0
1639600950000|2021-12-15 20:42:30|571.92|569.52|571.27|568.87|571.92|569.52|571.09|568.69|0
1639600960000|2021-12-15 20:42:40|571.64|569.24|571.09|568.69|571.64|569.24|570.9|568.5|0
1639600970000|2021-12-15 20:42:50|570.72|568.32|569.79|567.39|570.72|568.32|569.79|567.39|0
1639600980000|2021-12-15 20:43:00|569.24|566.84|569.24|566.84|569.42|567.02|568.87|566.47|0
1639600990000|2021-12-15 20:43:10|570.16|567.76|569.98|567.58|570.53|568.13|569.98|567.58|0
1639601000000|2021-12-15 20:43:20|570.16|567.76|569.61|567.21|570.35|567.95|569.61|567.21|0
1639601010000|2021-12-15 20:43:30|568.87|566.47|568.68|566.28|568.87|566.47|568.68|566.28|0
1639601020000|2021-12-15 20:43:40|569.05|566.65|569.05|566.65|569.24|566.84|569.05|566.65|0
1639601030000|2021-12-15 20:43:50|568.77|566.37|569.42|567.02|569.42|567.02|568.77|566.37|0
1639601040000|2021-12-15 20:44:00|569.24|566.84|569.24|566.84|569.42|567.02|569.24|566.84|0
1639601050000|2021-12-15 20:44:10|568.31|565.91|568.31|565.91|569.24|566.84|568.31|565.91|0
1639601060000|2021-12-15 20:44:20|568.13|565.73|568.31|565.91|569.05|566.65|568.13|565.73|0
1639601070000|2021-12-15 20:44:30|568.13|565.73|567.94|565.54|568.13|565.73|567.94|565.54|0
1639601080000|2021-12-15 20:44:40|567.58|565.18|567.76|565.36|567.94|565.54|567.58|565.18|0
1639601090000|2021-12-15 20:44:50|566.84|564.44|567.39|564.99|567.39|564.99|566.74|564.34|0
1639601100000|2021-12-15 20:45:00|568.13|565.73|568.5|566.1|568.5|566.1|567.76|565.36|0
1639601110000|2021-12-15 20:45:10|568.31|565.91|568.68|566.28|568.68|566.28|567.39|564.99|0
1639601120000|2021-12-15 20:45:20|568.5|566.1|569.05|566.65|569.05|566.65|568.13|565.73|0
1639601130000|2021-12-15 20:45:30|568.87|566.47|568.87|566.47|568.87|566.47|568.68|566.28|0
1639601140000|2021-12-15 20:45:40|567.94|565.54|567.76|565.36|568.31|565.91|567.76|565.36|0
1639601150000|2021-12-15 20:45:50|567.21|564.81|566.28|563.88|567.21|564.81|566.28|563.88|0
1639601160000|2021-12-15 20:46:00|566.1|563.7|565.18|562.78|566.1|563.7|564.99|562.59|0
1639601170000|2021-12-15 20:46:10|564.81|562.41|564.62|562.22|564.81|562.41|564.62|562.22|0
1639601180000|2021-12-15 20:46:20|564.26|561.86|564.44|562.04|564.9|562.5|564.26|561.86|0
1639601190000|2021-12-15 20:46:30|564.81|562.41|564.44|562.04|564.81|562.41|564.07|561.67|0
1639601200000|2021-12-15 20:46:40|564.07|561.67|562.97|560.57|564.07|561.67|562.97|560.57|0
1639601210000|2021-12-15 20:46:50|563.52|561.12|563.61|561.21|563.7|561.3|563.33|560.93|0
1639601220000|2021-12-15 20:47:00|563.33|560.93|562.78|560.38|563.33|560.93|562.78|560.38|0
1639601230000|2021-12-15 20:47:10|562.23|559.83|562.6|560.2|563.15|560.75|562.23|559.83|0
1639601240000|2021-12-15 20:47:20|562.78|560.38|563.33|560.93|563.33|560.93|562.6|560.2|0
1639601250000|2021-12-15 20:47:30|563.89|561.49|564.44|562.04|564.44|562.04|563.89|561.49|0
1639601260000|2021-12-15 20:47:40|564.62|562.22|564.25|561.85|564.81|562.41|563.89|561.49|0
1639601270000|2021-12-15 20:47:50|564.44|562.04|564.16|561.76|564.44|562.04|564.16|561.76|0
1639601280000|2021-12-15 20:48:00|564.07|561.67|563.89|561.49|564.07|561.67|563.89|561.49|0
1639601290000|2021-12-15 20:48:10|564.07|561.67|564.81|562.41|564.81|562.41|564.07|561.67|0
1639601300000|2021-12-15 20:48:20|564.25|561.85|564.62|562.22|564.62|562.22|564.25|561.85|0
1639601310000|2021-12-15 20:48:30|564.81|562.41|565.73|563.33|565.73|563.33|564.81|562.41|0
1639601320000|2021-12-15 20:48:40|566.47|564.07|564.99|562.59|566.47|564.07|564.99|562.59|0
1639601330000|2021-12-15 20:48:50|565.18|562.78|565.73|563.33|565.73|563.33|564.99|562.59|0
1639601340000|2021-12-15 20:49:00|565.63|563.23|565.36|562.96|565.73|563.33|565.36|562.96|0
1639601350000|2021-12-15 20:49:10|564.44|562.04|564.07|561.67|564.81|562.41|563.7|561.3|0
1639601360000|2021-12-15 20:49:20|563.89|561.49|564.44|562.04|564.44|562.04|563.89|561.49|0
1639601370000|2021-12-15 20:49:30|564.07|561.67|563.7|561.3|564.07|561.67|563.7|561.3|0
1639601380000|2021-12-15 20:49:40|563.89|561.49|563.15|560.75|563.89|561.49|562.78|560.38|0
1639601390000|2021-12-15 20:49:50|562.6|560.2|562.6|560.2|562.6|560.2|562.05|559.65|0
1639601400000|2021-12-15 20:50:00|564.53|562.13|568.87|566.47|568.87|566.47|564.53|562.13|0
1639601410000|2021-12-15 20:50:10|569.6|567.2|566.83|564.43|569.6|567.2|566.83|564.43|0
1639601420000|2021-12-15 20:50:20|565.91|563.51|566.65|564.25|566.65|564.25|565.91|563.51|0
1639601430000|2021-12-15 20:50:30|566.83|564.43|567.76|565.36|567.76|565.36|566.83|564.43|0
1639601440000|2021-12-15 20:50:40|567.57|565.17|567.39|564.99|567.57|565.17|567.2|564.8|0
1639601450000|2021-12-15 20:50:50|567.94|565.54|569.76|567.36|569.76|567.36|567.94|565.54|0
1639601460000|2021-12-15 20:51:00|569.57|567.17|570.87|568.47|570.87|568.47|569.57|567.17|0
1639601470000|2021-12-15 20:51:10|570.13|567.73|571.42|569.02|571.42|569.02|570.13|567.73|0
1639601480000|2021-12-15 20:51:20|571.79|569.39|570.13|567.73|571.79|569.39|570.13|567.73|0
1639601490000|2021-12-15 20:51:30|571.05|568.65|571.24|568.84|571.24|568.84|570.5|568.1|0
1639601500000|2021-12-15 20:51:40|571.05|568.65|572.16|569.76|572.16|569.76|571.05|568.65|0
1639601510000|2021-12-15 20:51:50|573.09|570.69|573.27|570.87|573.27|570.87|572.9|570.5|0
1639601520000|2021-12-15 20:52:00|573.09|570.69|573.09|570.69|573.09|570.69|572.72|570.32|0
1639601530000|2021-12-15 20:52:10|573.27|570.87|573.64|571.24|574.01|571.61|573.27|570.87|0
1639601540000|2021-12-15 20:52:20|573.46|571.06|574.01|571.61|574.01|571.61|572.9|570.5|0
1639601550000|2021-12-15 20:52:30|574.94|572.54|574.94|572.54|575.12|572.72|574.75|572.35|0
1639601560000|2021-12-15 20:52:40|575.49|573.09|575.12|572.72|575.49|573.09|575.12|572.72|0
1639601570000|2021-12-15 20:52:50|575.31|572.91|575.12|572.72|575.4|573|575.12|572.72|0
1639601580000|2021-12-15 20:53:00|574.57|572.17|575.68|573.28|575.68|573.28|574.57|572.17|0
1639601590000|2021-12-15 20:53:10|576.24|573.84|575.68|573.28|576.24|573.84|575.68|573.28|0
1639601600000|2021-12-15 20:53:20|574.94|572.54|575.68|573.28|575.68|573.28|574.94|572.54|0
1639601610000|2021-12-15 20:53:30|575.49|573.09|575.49|573.09|575.68|573.28|575.49|573.09|0
1639601620000|2021-12-15 20:53:40|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1639601630000|2021-12-15 20:53:50|575.86|573.46|575.12|572.72|575.86|573.46|575.12|572.72|0
1639601640000|2021-12-15 20:54:00|575.49|573.09|575.4|573|575.49|573.09|575.31|572.91|0
1639601650000|2021-12-15 20:54:10|575.68|573.28|574.94|572.54|575.68|573.28|574.94|572.54|0
1639601660000|2021-12-15 20:54:20|576.32|573.92|576.42|574.02|576.98|574.58|576.32|573.92|0
1639601670000|2021-12-15 20:54:30|576.61|574.21|576.98|574.58|576.98|574.58|576.61|574.21|0
1639601680000|2021-12-15 20:54:40|575.86|573.46|577.53|575.13|577.72|575.32|575.86|573.46|0
1639601690000|2021-12-15 20:54:50|576.98|574.58|576.98|574.58|577.72|575.32|576.98|574.58|0
1639601700000|2021-12-15 20:55:00|576.61|574.21|577.53|575.13|577.53|575.13|576.61|574.21|0
1639601710000|2021-12-15 20:55:10|578.09|575.69|577.53|575.13|578.09|575.69|577.53|575.13|0
1639601720000|2021-12-15 20:55:20|577.35|574.95|577.53|575.13|577.53|575.13|576.79|574.39|0
1639601730000|2021-12-15 20:55:30|577.81|575.41|576.98|574.58|577.81|575.41|576.98|574.58|0
1639601740000|2021-12-15 20:55:40|576.42|574.02|577.35|574.95|577.53|575.13|576.42|574.02|0
1639601750000|2021-12-15 20:55:50|577.07|574.67|577.35|574.95|577.9|575.5|577.07|574.67|0
1639601760000|2021-12-15 20:56:00|576.98|574.58|577.53|575.13|577.53|575.13|576.79|574.39|0
1639601770000|2021-12-15 20:56:10|577.35|574.95|577.35|574.95|577.72|575.32|577.35|574.95|0
1639601780000|2021-12-15 20:56:20|578.28|575.88|577.9|575.5|578.28|575.88|577.9|575.5|0
1639601790000|2021-12-15 20:56:30|578.09|575.69|578.65|576.25|578.65|576.25|578.09|575.69|0
1639601800000|2021-12-15 20:56:40|578.83|576.43|579.02|576.62|579.02|576.62|578.83|576.43|0
1639601810000|2021-12-15 20:56:50|578.65|576.25|578.83|576.43|578.83|576.43|578.65|576.25|0
1639601820000|2021-12-15 20:57:00|579.02|576.62|579.02|576.62|579.39|576.99|579.02|576.62|0
1639601830000|2021-12-15 20:57:10|578.92|576.52|578.83|576.43|579.2|576.8|578.83|576.43|0
1639601840000|2021-12-15 20:57:20|578.46|576.06|579.39|576.99|579.58|577.18|578.46|576.06|0
1639601850000|2021-12-15 20:57:30|579.02|576.62|579.02|576.62|579.02|576.62|579.02|576.62|0
1639601860000|2021-12-15 20:57:40|578.83|576.43|578.83|576.43|578.83|576.43|578.83|576.43|0
1639601870000|2021-12-15 20:57:50|579.02|576.62|579.2|576.8|579.2|576.8|579.02|576.62|0
1639601880000|2021-12-15 20:58:00|580.53|578.13|580.9|578.5|580.9|578.5|580.53|578.13|0
1639601890000|2021-12-15 20:58:10|581.09|578.69|581.09|578.69|581.09|578.69|580.9|578.5|0
1639601900000|2021-12-15 20:58:20|581.27|578.87|581.64|579.24|581.64|579.24|581.27|578.87|0
1639601910000|2021-12-15 20:58:30|581.83|579.43|580.38|577.98|581.83|579.43|580.38|577.98|0
1639601920000|2021-12-15 20:58:40|580.57|578.17|580.57|578.17|580.57|578.17|580.57|578.17|0
1639601930000|2021-12-15 20:58:50|580.76|578.36|579.83|577.43|580.76|578.36|579.83|577.43|0
1639601940000|2021-12-15 20:59:00|579.64|577.24|582.43|580.03|582.43|580.03|579.64|577.24|0
1639601950000|2021-12-15 20:59:10|582.99|580.59|583.36|580.96|583.36|580.96|582.99|580.59|0
1639601960000|2021-12-15 20:59:20|582.8|580.4|582.24|579.84|583.36|580.96|582.24|579.84|0
1639601970000|2021-12-15 20:59:30|581.87|579.47|583.18|580.78|583.18|580.78|581.87|579.47|0
1639601980000|2021-12-15 20:59:40|583.36|580.96|582.06|579.66|583.36|580.96|582.06|579.66|0
1639601990000|2021-12-15 20:59:50|582.24|579.84|580.2|577.8|582.43|580.03|580.2|577.8|0
1639602000000|2021-12-15 21:00:00|579.45|577.05|581.5|579.1|581.5|579.1|579.45|577.05|0
1639602010000|2021-12-15 21:00:10|580.38|577.98|580.57|578.17|580.57|578.17|580.38|577.98|0
1639602020000|2021-12-15 21:00:20|580.47|578.07|579.45|577.05|580.47|578.07|579.45|577.05|0
1639602030000|2021-12-15 21:00:30|579.27|576.87|580.38|577.98|580.38|577.98|579.27|576.87|0
1639602040000|2021-12-15 21:00:40|580.57|578.17|579.83|577.43|580.57|578.17|579.83|577.43|0
1639602050000|2021-12-15 21:00:50|580.2|577.8|580.57|578.17|580.57|578.17|580.2|577.8|0
1639602060000|2021-12-15 21:01:00|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1639602070000|2021-12-15 21:01:10|581.13|578.73|581.13|578.73|581.13|578.73|580.94|578.54|0
1639602080000|2021-12-15 21:01:20|580.94|578.54|581.31|578.91|581.31|578.91|580.94|578.54|0
1639602090000|2021-12-15 21:01:30|581.5|579.1|581.13|578.73|581.5|579.1|580.94|578.54|0
1639602100000|2021-12-15 21:01:40|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1639602110000|2021-12-15 21:01:50|581.31|578.91|581.59|579.19|582.06|579.66|581.31|578.91|0
1639602120000|2021-12-15 21:02:00|581.68|579.28|581.87|579.47|581.87|579.47|581.5|579.1|0
1639602130000|2021-12-15 21:02:10|581.68|579.28|582.43|580.03|582.43|580.03|581.5|579.1|0
1639602140000|2021-12-15 21:02:20|582.62|580.22|582.62|580.22|582.62|580.22|582.43|580.03|0
1639602150000|2021-12-15 21:02:30|582.8|580.4|582.43|580.03|582.8|580.4|582.43|580.03|0
1639602160000|2021-12-15 21:02:40|582.62|580.22|582.99|580.59|582.99|580.59|582.62|580.22|0
1639602170000|2021-12-15 21:02:50|582.8|580.4|582.99|580.59|582.99|580.59|582.8|580.4|0
1639602180000|2021-12-15 21:03:00|582.8|580.4|582.99|580.59|582.99|580.59|582.8|580.4|0
1639602190000|2021-12-15 21:03:10|582.8|580.4|582.99|580.59|582.99|580.59|582.8|580.4|0
1639602200000|2021-12-15 21:03:20|583.17|580.77|583.17|580.77|583.36|580.96|583.17|580.77|0
1639602210000|2021-12-15 21:03:30|583.36|580.96|583.55|581.15|583.55|581.15|583.26|580.86|0
1639602220000|2021-12-15 21:03:40|583.36|580.96|583.17|580.77|583.55|581.15|583.17|580.77|0
1639602230000|2021-12-15 21:03:50|582.8|580.4|583.17|580.77|583.17|580.77|582.8|580.4|0
1639602240000|2021-12-15 21:04:00|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1639602250000|2021-12-15 21:04:10|583.17|580.77|583.17|580.77|583.17|580.77|583.17|580.77|0
1639602260000|2021-12-15 21:04:20|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1639602270000|2021-12-15 21:04:30|583.55|581.15|583.92|581.52|584.1|581.7|583.55|581.15|0
1639602280000|2021-12-15 21:04:40|584.1|581.7|584.29|581.89|584.29|581.89|584.1|581.7|0
1639602290000|2021-12-15 21:04:50|584.1|581.7|583.55|581.15|584.1|581.7|583.55|581.15|0
1639602300000|2021-12-15 21:05:00|583.73|581.33|584.29|581.89|584.29|581.89|583.73|581.33|0
1639602310000|2021-12-15 21:05:10|584.48|582.08|584.66|582.26|584.66|582.26|584.29|581.89|0
1639602320000|2021-12-15 21:05:20|584.85|582.45|585.04|582.64|585.04|582.64|584.85|582.45|0
1639602340000|2021-12-15 21:05:40|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1639602350000|2021-12-15 21:05:50|585.04|582.64|584.85|582.45|585.04|582.64|584.85|582.45|0
1639602360000|2021-12-15 21:06:00|585.04|582.64|584.66|582.26|585.04|582.64|584.29|581.89|0
1639602370000|2021-12-15 21:06:10|584.48|582.08|584.66|582.26|584.66|582.26|584.48|582.08|0
1639602380000|2021-12-15 21:06:20|584.48|582.08|584.29|581.89|584.48|582.08|584.29|581.89|0
1639602410000|2021-12-15 21:06:50|584.1|581.7|584.29|581.89|584.29|581.89|584.1|581.7|0
1639602420000|2021-12-15 21:07:00|584.1|581.7|584.1|581.7|584.1|581.7|584.1|581.7|0
1639602430000|2021-12-15 21:07:10|583.92|581.52|583.92|581.52|583.92|581.52|583.92|581.52|0
1639602440000|2021-12-15 21:07:20|583.73|581.33|583.17|580.77|583.73|581.33|583.17|580.77|0
1639602450000|2021-12-15 21:07:30|582.99|580.59|583.36|580.96|583.54|581.14|582.99|580.59|0
1639602460000|2021-12-15 21:07:40|583.17|580.77|583.17|580.77|583.17|580.77|583.17|580.77|0
1639602470000|2021-12-15 21:07:50|583.36|580.96|582.8|580.4|583.36|580.96|582.8|580.4|0
1639602480000|2021-12-15 21:08:00|582.99|580.59|582.99|580.59|583.17|580.77|582.99|580.59|0
1639602490000|2021-12-15 21:08:10|582.98|580.58|582.98|580.58|582.98|580.58|582.98|580.58|0
1639602500000|2021-12-15 21:08:20|583.17|580.77|582.61|580.21|583.17|580.77|582.61|580.21|0
1639602510000|2021-12-15 21:08:30|582.8|580.4|582.24|579.84|582.8|580.4|582.24|579.84|0
1639602520000|2021-12-15 21:08:40|582.05|579.65|581.87|579.47|582.05|579.65|581.87|579.47|0
1639602530000|2021-12-15 21:08:50|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1639602540000|2021-12-15 21:09:00|582.24|579.84|582.24|579.84|582.24|579.84|582.05|579.65|0
1639602550000|2021-12-15 21:09:10|582.05|579.65|581.87|579.47|582.05|579.65|581.87|579.47|0
1639602560000|2021-12-15 21:09:20|581.68|579.28|581.87|579.47|581.87|579.47|581.68|579.28|0
1639602570000|2021-12-15 21:09:30|582.51|580.11|582.24|579.84|582.51|580.11|582.24|579.84|0
1639602580000|2021-12-15 21:09:40|582.43|580.03|582.98|580.58|582.98|580.58|582.43|580.03|0
1639602600000|2021-12-15 21:10:00|582.8|580.4|582.24|579.84|582.8|580.4|582.24|579.84|0
1639602610000|2021-12-15 21:10:10|582.05|579.65|581.87|579.47|582.05|579.65|581.87|579.47|0
1639602620000|2021-12-15 21:10:20|582.05|579.65|581.87|579.47|582.05|579.65|581.87|579.47|0
1639602630000|2021-12-15 21:10:30|581.68|579.28|581.87|579.47|581.87|579.47|581.68|579.28|0
1639602640000|2021-12-15 21:10:40|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1639602650000|2021-12-15 21:10:50|582.24|579.84|581.96|579.56|582.24|579.84|581.96|579.56|0
1639602660000|2021-12-15 21:11:00|581.87|579.47|582.05|579.65|582.05|579.65|581.87|579.47|0
1639602670000|2021-12-15 21:11:10|582.24|579.84|582.24|579.84|582.24|579.84|582.24|579.84|0
1639602680000|2021-12-15 21:11:20|582.42|580.02|582.42|580.02|582.42|580.02|582.42|580.02|0
1639602690000|2021-12-15 21:11:30|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1639602700000|2021-12-15 21:11:40|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1639602710000|2021-12-15 21:11:50|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1639602720000|2021-12-15 21:12:00|582.24|579.84|582.42|580.02|582.42|580.02|582.24|579.84|0
1639602730000|2021-12-15 21:12:10|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1639602740000|2021-12-15 21:12:20|582.42|580.02|582.61|580.21|582.61|580.21|582.42|580.02|0
1639602750000|2021-12-15 21:12:30|582.24|579.84|582.24|579.84|582.24|579.84|582.24|579.84|0
1639602760000|2021-12-15 21:12:40|582.05|579.65|582.05|579.65|582.24|579.84|582.05|579.65|0
1639602770000|2021-12-15 21:12:50|582.24|579.84|582.42|580.02|582.42|580.02|582.24|579.84|0
1639602790000|2021-12-15 21:13:10|582.61|580.21|582.8|580.4|582.8|580.4|582.61|580.21|0
1639602800000|2021-12-15 21:13:20|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1639602810000|2021-12-15 21:13:30|582.42|580.02|582.42|580.02|582.61|580.21|582.42|580.02|0
1639602840000|2021-12-15 21:14:00|582.24|579.84|582.42|580.02|582.42|580.02|582.24|579.84|0
1639602850000|2021-12-15 21:14:10|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1639602860000|2021-12-15 21:14:20|582.8|580.4|582.98|580.58|582.98|580.58|582.8|580.4|0
1639602870000|2021-12-15 21:14:30|582.8|580.4|581.86|579.46|582.8|580.4|581.86|579.46|0
1639602880000|2021-12-15 21:14:40|581.68|579.28|582.05|579.65|582.05|579.65|581.68|579.28|0
1639602890000|2021-12-15 21:14:50|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1639602910000|2021-12-15 21:15:10|582.25|579.45|582.25|579.45|582.25|579.45|582.25|579.45|0
1639602930000|2021-12-15 21:15:30|582.62|579.82|582.62|579.82|582.62|579.82|582.62|579.82|0
1639602940000|2021-12-15 21:15:40|582.53|579.73|582.53|579.73|582.53|579.73|582.53|579.73|0
1639602950000|2021-12-15 21:15:50|582.25|579.45|582.06|579.26|582.25|579.45|582.06|579.26|0
1639602960000|2021-12-15 21:16:00|581.88|579.08|582.06|579.26|582.06|579.26|581.88|579.08|0
1639602970000|2021-12-15 21:16:10|581.88|579.08|581.69|578.89|582.06|579.26|581.69|578.89|0
1639602980000|2021-12-15 21:16:20|581.59|578.79|581.69|578.89|581.69|578.89|581.59|578.79|0
1639602990000|2021-12-15 21:16:30|581.59|578.79|581.51|578.71|581.59|578.79|581.51|578.71|0
1639603040000|2021-12-15 21:17:20|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639603050000|2021-12-15 21:17:30|581.88|579.08|581.69|578.89|581.88|579.08|581.69|578.89|0
1639603070000|2021-12-15 21:17:50|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1639603090000|2021-12-15 21:18:10|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639603100000|2021-12-15 21:18:20|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1639603110000|2021-12-15 21:18:30|579.62|576.82|579.62|576.82|579.62|576.82|579.62|576.82|0
1639603120000|2021-12-15 21:18:40|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1639603130000|2021-12-15 21:18:50|579.99|577.19|579.81|577.01|579.99|577.19|579.81|577.01|0
1639603150000|2021-12-15 21:19:10|579.9|577.1|579.81|577.01|579.9|577.1|579.81|577.01|0
1639603160000|2021-12-15 21:19:20|579.62|576.82|579.62|576.82|579.62|576.82|579.62|576.82|0
1639603170000|2021-12-15 21:19:30|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1639603180000|2021-12-15 21:19:40|579.71|576.91|579.62|576.82|579.71|576.91|579.62|576.82|0
1639603190000|2021-12-15 21:19:50|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1639603200000|2021-12-15 21:20:00|579.62|576.82|579.44|576.64|579.62|576.82|579.44|576.64|0
1639603210000|2021-12-15 21:20:10|579.62|576.82|579.62|576.82|579.62|576.82|579.62|576.82|0
1639603250000|2021-12-15 21:20:50|579.52|576.72|579.43|576.63|579.52|576.72|579.43|576.63|0
1639603270000|2021-12-15 21:21:10|579.62|576.82|579.43|576.63|579.62|576.82|579.43|576.63|0
1639603280000|2021-12-15 21:21:20|579.25|576.45|579.43|576.63|579.43|576.63|579.25|576.45|0
1639603290000|2021-12-15 21:21:30|579.25|576.45|579.25|576.45|579.25|576.45|579.25|576.45|0
1639603300000|2021-12-15 21:21:40|579.43|576.63|579.52|576.72|579.52|576.72|579.43|576.63|0
1639603310000|2021-12-15 21:21:50|579.62|576.82|579.43|576.63|579.62|576.82|579.43|576.63|0
1639603330000|2021-12-15 21:22:10|579.25|576.45|579.43|576.63|579.43|576.63|579.25|576.45|0
1639603360000|2021-12-15 21:22:40|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1639603370000|2021-12-15 21:22:50|579.62|576.82|579.81|577.01|579.81|577.01|579.62|576.82|0
1639603420000|2021-12-15 21:23:40|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1639603430000|2021-12-15 21:23:50|580.18|577.38|580.37|577.57|580.37|577.57|580.18|577.38|0
1639603440000|2021-12-15 21:24:00|580.36|577.56|580.74|577.94|580.74|577.94|580.36|577.56|0
1639603450000|2021-12-15 21:24:10|580.92|578.12|580.92|578.12|580.92|578.12|580.92|578.12|0
1639603460000|2021-12-15 21:24:20|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1639603480000|2021-12-15 21:24:40|580.74|577.94|580.64|577.84|580.74|577.94|580.64|577.84|0
1639603490000|2021-12-15 21:24:50|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1639603560000|2021-12-15 21:26:00|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1639603570000|2021-12-15 21:26:10|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1639603590000|2021-12-15 21:26:30|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1639603600000|2021-12-15 21:26:40|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1639603630000|2021-12-15 21:27:10|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1639603710000|2021-12-15 21:28:30|580.55|577.75|580.74|577.94|580.74|577.94|580.55|577.75|0
1639603770000|2021-12-15 21:29:30|580.92|578.12|580.92|578.12|580.92|578.12|580.92|578.12|0
1639603790000|2021-12-15 21:29:50|581.11|578.31|581.11|578.31|581.11|578.31|581.11|578.31|0
1639603800000|2021-12-15 21:30:00|580.92|578.12|580.73|577.93|581.11|578.31|580.64|577.84|0
1639603810000|2021-12-15 21:30:10|580.55|577.75|580.36|577.56|580.55|577.75|580.36|577.56|0
1639603820000|2021-12-15 21:30:20|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1639603830000|2021-12-15 21:30:30|579.99|577.19|579.8|577|579.99|577.19|579.8|577|0
1639603850000|2021-12-15 21:30:50|580.18|577.38|580.18|577.38|580.36|577.56|580.18|577.38|0
1639603860000|2021-12-15 21:31:00|579.99|577.19|579.8|577|579.99|577.19|579.8|577|0
1639603870000|2021-12-15 21:31:10|579.99|577.19|579.8|577|579.99|577.19|579.8|577|0
1639603910000|2021-12-15 21:31:50|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1639603920000|2021-12-15 21:32:00|579.8|577|579.8|577|579.8|577|579.8|577|0
1639603930000|2021-12-15 21:32:10|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1639603940000|2021-12-15 21:32:20|580.17|577.37|579.99|577.19|580.17|577.37|579.99|577.19|0
1639603950000|2021-12-15 21:32:30|580.17|577.37|580.17|577.37|580.36|577.56|580.17|577.37|0
1639603960000|2021-12-15 21:32:40|579.99|577.19|580.17|577.37|580.17|577.37|579.99|577.19|0
1639603980000|2021-12-15 21:33:00|580.08|577.28|580.08|577.28|580.17|577.37|580.08|577.28|0
1639603990000|2021-12-15 21:33:10|580.17|577.37|579.99|577.19|580.17|577.37|579.89|577.09|0
1639604000000|2021-12-15 21:33:20|579.89|577.09|579.99|577.19|579.99|577.19|579.89|577.09|0
1639604040000|2021-12-15 21:34:00|580.17|577.37|580.17|577.37|580.17|577.37|580.17|577.37|0
1639604090000|2021-12-15 21:34:50|579.99|577.19|580.17|577.37|580.17|577.37|579.99|577.19|0
1639604100000|2021-12-15 21:35:00|580.36|577.56|580.55|577.75|580.55|577.75|580.36|577.56|0
1639604120000|2021-12-15 21:35:20|580.73|577.93|580.64|577.84|580.73|577.93|580.64|577.84|0
1639604130000|2021-12-15 21:35:30|580.73|577.93|580.36|577.56|580.73|577.93|580.36|577.56|0
1639604140000|2021-12-15 21:35:40|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1639604160000|2021-12-15 21:36:00|580.73|577.93|580.36|577.56|580.73|577.93|580.36|577.56|0
1639604170000|2021-12-15 21:36:10|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1639604180000|2021-12-15 21:36:20|580.36|577.56|580.73|577.93|580.73|577.93|580.36|577.56|0
1639604190000|2021-12-15 21:36:30|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1639604200000|2021-12-15 21:36:40|580.63|577.83|580.55|577.75|580.63|577.83|580.55|577.75|0
1639604210000|2021-12-15 21:36:50|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1639604250000|2021-12-15 21:37:30|580.17|577.37|580.17|577.37|580.17|577.37|580.17|577.37|0
1639604300000|2021-12-15 21:38:20|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1639604310000|2021-12-15 21:38:30|579.98|577.18|579.98|577.18|579.98|577.18|579.98|577.18|0
1639604330000|2021-12-15 21:38:50|579.8|577|579.98|577.18|579.98|577.18|579.8|577|0
1639604350000|2021-12-15 21:39:10|579.8|577|579.61|576.81|579.8|577|579.61|576.81|0
1639604360000|2021-12-15 21:39:20|579.98|577.18|580.17|577.37|580.17|577.37|579.8|577|0
1639604370000|2021-12-15 21:39:30|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1639604390000|2021-12-15 21:39:50|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1639604400000|2021-12-15 21:40:00|580.36|577.56|580.17|577.37|580.36|577.56|580.17|577.37|0
1639604410000|2021-12-15 21:40:10|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1639604430000|2021-12-15 21:40:30|580.54|577.74|580.36|577.56|580.54|577.74|580.36|577.56|0
1639604440000|2021-12-15 21:40:40|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1639604450000|2021-12-15 21:40:50|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1639604470000|2021-12-15 21:41:10|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1639604480000|2021-12-15 21:41:20|580.73|577.93|580.54|577.74|580.73|577.93|580.54|577.74|0
1639604490000|2021-12-15 21:41:30|580.63|577.83|580.54|577.74|580.63|577.83|580.54|577.74|0
1639604500000|2021-12-15 21:41:40|580.45|577.65|580.36|577.56|580.54|577.74|580.36|577.56|0
1639604520000|2021-12-15 21:42:00|580.17|577.37|580.17|577.37|580.17|577.37|580.17|577.37|0
1639604530000|2021-12-15 21:42:10|580.36|577.56|580.17|577.37|580.36|577.56|580.17|577.37|0
1639604540000|2021-12-15 21:42:20|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1639604560000|2021-12-15 21:42:40|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1639604600000|2021-12-15 21:43:20|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1639604610000|2021-12-15 21:43:30|580.91|578.11|580.91|578.11|580.91|578.11|580.91|578.11|0
1639604640000|2021-12-15 21:44:00|580.73|577.93|580.91|578.11|580.91|578.11|580.73|577.93|0
1639604650000|2021-12-15 21:44:10|580.73|577.93|580.82|578.02|580.82|578.02|580.73|577.93|0
1639604660000|2021-12-15 21:44:20|580.73|577.93|581.1|578.3|581.1|578.3|580.73|577.93|0
1639604680000|2021-12-15 21:44:40|581.29|578.49|581.1|578.3|581.29|578.49|581.1|578.3|0
1639604690000|2021-12-15 21:44:50|580.91|578.11|580.91|578.11|580.91|578.11|580.91|578.11|0
1639604700000|2021-12-15 21:45:00|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1639604710000|2021-12-15 21:45:10|580.91|578.11|581.1|578.3|581.1|578.3|580.91|578.11|0
1639604730000|2021-12-15 21:45:30|581.29|578.49|581.47|578.67|581.47|578.67|581.29|578.49|0
1639604740000|2021-12-15 21:45:40|581.66|578.86|581.85|579.05|581.85|579.05|581.66|578.86|0
1639604780000|2021-12-15 21:46:20|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639604800000|2021-12-15 21:46:40|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639604820000|2021-12-15 21:47:00|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639604830000|2021-12-15 21:47:10|581.56|578.76|581.47|578.67|581.56|578.76|581.47|578.67|0
1639604840000|2021-12-15 21:47:20|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639604850000|2021-12-15 21:47:30|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639604860000|2021-12-15 21:47:40|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639604870000|2021-12-15 21:47:50|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1639604880000|2021-12-15 21:48:00|581.66|578.86|581.85|579.05|581.85|579.05|581.66|578.86|0
1639604890000|2021-12-15 21:48:10|582.03|579.23|582.03|579.23|582.03|579.23|582.03|579.23|0
1639604910000|2021-12-15 21:48:30|581.85|579.05|581.85|579.05|581.93|579.13|581.85|579.05|0
1639604920000|2021-12-15 21:48:40|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639604930000|2021-12-15 21:48:50|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639604950000|2021-12-15 21:49:10|581.29|578.49|581.47|578.67|581.47|578.67|581.29|578.49|0
1639604960000|2021-12-15 21:49:20|581.29|578.49|581.28|578.48|581.29|578.49|581.1|578.3|0
1639604980000|2021-12-15 21:49:40|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1639605000000|2021-12-15 21:50:00|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639605030000|2021-12-15 21:50:30|581.28|578.48|581.47|578.67|581.47|578.67|581.28|578.48|0
1639605060000|2021-12-15 21:51:00|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1639605080000|2021-12-15 21:51:20|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639605090000|2021-12-15 21:51:30|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1639605110000|2021-12-15 21:51:50|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639605130000|2021-12-15 21:52:10|581.1|578.3|581.28|578.48|581.28|578.48|581.1|578.3|0
1639605150000|2021-12-15 21:52:30|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639605200000|2021-12-15 21:53:20|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1639605220000|2021-12-15 21:53:40|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1639605280000|2021-12-15 21:54:40|581.19|578.39|581.1|578.3|581.19|578.39|581.1|578.3|0
1639605290000|2021-12-15 21:54:50|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1639605300000|2021-12-15 21:55:00|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1639605320000|2021-12-15 21:55:20|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1639605360000|2021-12-15 21:56:00|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639605390000|2021-12-15 21:56:30|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1639605400000|2021-12-15 21:56:40|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639605430000|2021-12-15 21:57:10|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1639605440000|2021-12-15 21:57:20|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639605450000|2021-12-15 21:57:30|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1639605470000|2021-12-15 21:57:50|581.84|579.04|581.84|579.04|581.84|579.04|581.84|579.04|0
1639605480000|2021-12-15 21:58:00|582.03|579.23|582.03|579.23|582.03|579.23|582.03|579.23|0
1639605490000|2021-12-15 21:58:10|581.84|579.04|581.84|579.04|581.84|579.04|581.84|579.04|0
1639605530000|2021-12-15 21:58:50|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1639605540000|2021-12-15 21:59:00|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1639605560000|2021-12-15 21:59:20|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1639605590000|2021-12-15 21:59:50|581.18|578.38|581.18|578.38|581.37|578.57|581.18|578.38|0
1639605600000|2021-12-15 22:00:00|581.21|578.41|581.43|578.63|581.43|578.63|581.16|578.36|0
1639605610000|2021-12-15 22:00:10|581.29|578.49|581.46|578.66|581.46|578.66|581.29|578.49|0
1639605620000|2021-12-15 22:00:20|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1639605640000|2021-12-15 22:00:40|581.46|578.66|581.46|578.66|581.46|578.66|581.46|578.66|0
1639605660000|2021-12-15 22:01:00|581.62|578.82|581.46|578.66|581.62|578.82|581.46|578.66|0
1639605690000|2021-12-15 22:01:30|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1639605730000|2021-12-15 22:02:10|581.59|578.79|581.73|578.93|581.73|578.93|581.59|578.79|0
1639605750000|2021-12-15 22:02:30|581.64|578.84|581.59|578.79|581.64|578.84|581.59|578.79|0
1639605770000|2021-12-15 22:02:50|581.64|578.84|581.64|578.84|581.64|578.84|581.64|578.84|0
1639605780000|2021-12-15 22:03:00|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1639605790000|2021-12-15 22:03:10|581.46|578.66|581.43|578.63|581.46|578.66|581.43|578.63|0
1639605800000|2021-12-15 22:03:20|581.38|578.58|581.29|578.49|581.38|578.58|581.29|578.49|0
1639605810000|2021-12-15 22:03:30|581.11|578.31|581.24|578.44|581.24|578.44|581.11|578.31|0
1639605820000|2021-12-15 22:03:40|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1639605830000|2021-12-15 22:03:50|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1639605840000|2021-12-15 22:04:00|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1639605870000|2021-12-15 22:04:30|581.51|578.71|581.7|578.9|581.7|578.9|581.51|578.71|0
1639605880000|2021-12-15 22:04:40|581.51|578.71|581.34|578.54|581.51|578.71|581.34|578.54|0
1639605890000|2021-12-15 22:04:50|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1639605900000|2021-12-15 22:05:00|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1639606010000|2021-12-15 22:06:50|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1639606020000|2021-12-15 22:07:00|581.24|578.44|581.37|578.57|581.4|578.6|581.24|578.44|0
1639606030000|2021-12-15 22:07:10|581.46|578.66|581.46|578.66|581.46|578.66|581.46|578.66|0
1639606040000|2021-12-15 22:07:20|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1639606070000|2021-12-15 22:07:50|581.34|578.54|581.34|578.54|581.34|578.54|581.34|578.54|0
1639606080000|2021-12-15 22:08:00|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1639606100000|2021-12-15 22:08:20|581.34|578.54|581.34|578.54|581.34|578.54|581.34|578.54|0
1639606120000|2021-12-15 22:08:40|581.48|578.68|581.48|578.68|581.48|578.68|581.48|578.68|0
1639606140000|2021-12-15 22:09:00|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1639606160000|2021-12-15 22:09:20|581.48|578.68|581.48|578.68|581.48|578.68|581.48|578.68|0
1639606180000|2021-12-15 22:09:40|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1639606190000|2021-12-15 22:09:50|581.42|578.62|581.42|578.62|581.42|578.62|581.42|578.62|0
1639606280000|2021-12-15 22:11:20|581.7|578.9|581.7|578.9|581.7|578.9|581.7|578.9|0
1639606290000|2021-12-15 22:11:30|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1639606300000|2021-12-15 22:11:40|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1639606310000|2021-12-15 22:11:50|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1639606320000|2021-12-15 22:12:00|581.48|578.68|581.48|578.68|581.48|578.68|581.48|578.68|0
1639606400000|2021-12-15 22:13:20|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1639606420000|2021-12-15 22:13:40|581.53|578.73|581.5|578.7|581.53|578.73|581.5|578.7|0
1639606450000|2021-12-15 22:14:10|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1639606470000|2021-12-15 22:14:30|581.59|578.79|581.53|578.73|581.59|578.79|581.53|578.73|0
1639606490000|2021-12-15 22:14:50|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1639606500000|2021-12-15 22:15:00|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1639606520000|2021-12-15 22:15:20|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1639606540000|2021-12-15 22:15:40|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1639606570000|2021-12-15 22:16:10|581.62|578.82|581.62|578.82|581.62|578.82|581.62|578.82|0
1639606580000|2021-12-15 22:16:20|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1639606590000|2021-12-15 22:16:30|581.59|578.79|581.7|578.9|581.7|578.9|581.59|578.79|0
1639606600000|2021-12-15 22:16:40|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1639606620000|2021-12-15 22:17:00|581.64|578.84|581.64|578.84|581.64|578.84|581.64|578.84|0
1639606630000|2021-12-15 22:17:10|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1639606640000|2021-12-15 22:17:20|581.64|578.84|581.64|578.84|581.64|578.84|581.64|578.84|0
1639606650000|2021-12-15 22:17:30|581.7|578.9|581.7|578.9|581.7|578.9|581.7|578.9|0
1639606660000|2021-12-15 22:17:40|581.72|578.92|581.72|578.92|581.72|578.92|581.72|578.92|0
1639606690000|2021-12-15 22:18:10|581.67|578.87|581.67|578.87|581.67|578.87|581.67|578.87|0
1639606860000|2021-12-15 22:21:00|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639606900000|2021-12-15 22:21:40|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639606940000|2021-12-15 22:22:20|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1639606970000|2021-12-15 22:22:50|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1639606980000|2021-12-15 22:23:00|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1639607010000|2021-12-15 22:23:30|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1639607030000|2021-12-15 22:23:50|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1639607040000|2021-12-15 22:24:00|582.01|579.21|582.01|579.21|582.01|579.21|582.01|579.21|0
1639607050000|2021-12-15 22:24:10|582.12|579.32|582.12|579.32|582.12|579.32|582.12|579.32|0
1639607060000|2021-12-15 22:24:20|582.01|579.21|582.01|579.21|582.01|579.21|582.01|579.21|0
1639607080000|2021-12-15 22:24:40|582.12|579.32|582.12|579.32|582.12|579.32|582.12|579.32|0
1639607100000|2021-12-15 22:25:00|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1639607110000|2021-12-15 22:25:10|581.98|579.18|581.98|579.18|581.98|579.18|581.98|579.18|0
1639607120000|2021-12-15 22:25:20|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1639607130000|2021-12-15 22:25:30|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639607140000|2021-12-15 22:25:40|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1639607170000|2021-12-15 22:26:10|581.5|578.7|581.63|578.83|581.63|578.83|581.5|578.7|0
1639607180000|2021-12-15 22:26:20|581.53|578.73|581.53|578.73|581.53|578.73|581.53|578.73|0
1639607190000|2021-12-15 22:26:30|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1639607230000|2021-12-15 22:27:10|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1639607240000|2021-12-15 22:27:20|581.66|578.86|581.69|578.89|581.69|578.89|581.66|578.86|0
1639607360000|2021-12-15 22:29:20|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639607520000|2021-12-15 22:32:00|581.5|578.7|581.53|578.73|581.53|578.73|581.5|578.7|0
1639607550000|2021-12-15 22:32:30|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1639607570000|2021-12-15 22:32:50|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639607580000|2021-12-15 22:33:00|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1639607600000|2021-12-15 22:33:20|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1639607870000|2021-12-15 22:37:50|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1639607880000|2021-12-15 22:38:00|581.66|578.86|582.01|579.21|582.01|579.21|581.66|578.86|0
1639607930000|2021-12-15 22:38:50|581.98|579.18|581.98|579.18|581.98|579.18|581.98|579.18|0
1639608000000|2021-12-15 22:40:00|582.01|579.21|582.01|579.21|582.01|579.21|582.01|579.21|0
1639608090000|2021-12-15 22:41:30|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1639608100000|2021-12-15 22:41:40|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1639608130000|2021-12-15 22:42:10|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1639608160000|2021-12-15 22:42:40|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1639608240000|2021-12-15 22:44:00|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1639608300000|2021-12-15 22:45:00|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1639608360000|2021-12-15 22:46:00|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1639608370000|2021-12-15 22:46:10|582.03|579.23|581.92|579.12|582.03|579.23|581.92|579.12|0
1639608480000|2021-12-15 22:48:00|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1639608490000|2021-12-15 22:48:10|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1639608500000|2021-12-15 22:48:20|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1639608610000|2021-12-15 22:50:10|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1639608650000|2021-12-15 22:50:50|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1639608680000|2021-12-15 22:51:20|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1639608710000|2021-12-15 22:51:50|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1639608730000|2021-12-15 22:52:10|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1639608740000|2021-12-15 22:52:20|581.94|579.14|581.68|578.88|581.94|579.14|581.68|578.88|0
1639608750000|2021-12-15 22:52:30|581.72|578.92|581.72|578.92|581.72|578.92|581.72|578.92|0
1639608790000|2021-12-15 22:53:10|581.7|578.9|581.7|578.9|581.7|578.9|581.7|578.9|0
1639608830000|2021-12-15 22:53:50|581.72|578.92|581.72|578.92|581.72|578.92|581.72|578.92|0
1639608850000|2021-12-15 22:54:10|581.7|578.9|581.7|578.9|581.7|578.9|581.7|578.9|0
1639608950000|2021-12-15 22:55:50|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1639609090000|2021-12-15 22:58:10|581.62|578.82|581.56|578.76|581.62|578.82|581.56|578.76|0
1639609120000|2021-12-15 22:58:40|581.53|578.73|581.53|578.73|581.53|578.73|581.53|578.73|0
1639609130000|2021-12-15 22:58:50|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1639609170000|2021-12-15 22:59:30|581.53|578.73|581.53|578.73|581.53|578.73|581.53|578.73|0
1639609180000|2021-12-15 22:59:40|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1639609200000|2021-12-15 23:00:00|580.97|578.17|581.53|578.73|582.27|579.47|580.97|578.17|0
1639609210000|2021-12-15 23:00:10|581.44|578.64|580.97|578.17|581.44|578.64|580.69|577.89|0
1639609220000|2021-12-15 23:00:20|581.25|578.45|581.44|578.64|581.44|578.64|581.25|578.45|0
1639609230000|2021-12-15 23:00:30|581.34|578.54|581.53|578.73|581.53|578.73|581.34|578.54|0
1639609240000|2021-12-15 23:00:40|581.62|578.82|582|579.2|582.27|579.47|581.62|578.82|0
1639609250000|2021-12-15 23:00:50|582.18|579.38|581.9|579.1|582.18|579.38|581.81|579.01|0
1639609260000|2021-12-15 23:01:00|582|579.2|582|579.2|582|579.2|582|579.2|0
1639609270000|2021-12-15 23:01:10|581.81|579.01|581.81|579.01|582|579.2|581.81|579.01|0
1639609280000|2021-12-15 23:01:20|581.9|579.1|581.81|579.01|581.9|579.1|581.81|579.01|0
1639609290000|2021-12-15 23:01:30|582|579.2|582.83|580.03|582.83|580.03|582|579.2|0
1639609300000|2021-12-15 23:01:40|582.93|580.13|582.93|580.13|582.93|580.13|582.74|579.94|0
1639609310000|2021-12-15 23:01:50|582.83|580.03|583.12|580.32|583.12|580.32|582.83|580.03|0
1639609320000|2021-12-15 23:02:00|583.3|580.5|583.68|580.88|583.68|580.88|583.3|580.5|0
1639609330000|2021-12-15 23:02:10|583.86|581.06|583.68|580.88|583.86|581.06|583.68|580.88|0
1639609340000|2021-12-15 23:02:20|583.86|581.06|584.42|581.62|584.42|581.62|583.86|581.06|0
1639609350000|2021-12-15 23:02:30|584.24|581.44|584.33|581.53|584.42|581.62|584.05|581.25|0
1639609360000|2021-12-15 23:02:40|584.42|581.62|584.51|581.71|584.51|581.71|584.42|581.62|0
1639609370000|2021-12-15 23:02:50|584.61|581.81|584.98|582.18|584.98|582.18|584.61|581.81|0
1639609380000|2021-12-15 23:03:00|584.8|582|584.61|581.81|584.8|582|584.61|581.81|0
1639609390000|2021-12-15 23:03:10|584.7|581.9|584.05|581.25|584.7|581.9|584.05|581.25|0
1639609400000|2021-12-15 23:03:20|584.14|581.34|584.24|581.44|584.24|581.44|583.95|581.15|0
1639609410000|2021-12-15 23:03:30|584.14|581.34|584.24|581.44|584.24|581.44|583.95|581.15|0
1639609420000|2021-12-15 23:03:40|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1639609430000|2021-12-15 23:03:50|584.42|581.62|584.24|581.44|584.42|581.62|584.24|581.44|0
1639609440000|2021-12-15 23:04:00|584.51|581.71|584.51|581.71|584.51|581.71|584.42|581.62|0
1639609450000|2021-12-15 23:04:10|584.61|581.81|584.8|582|584.8|582|584.61|581.81|0
1639609460000|2021-12-15 23:04:20|584.98|582.18|584.61|581.81|584.98|582.18|584.42|581.62|0
1639609470000|2021-12-15 23:04:30|584.7|581.9|584.61|581.81|584.89|582.09|584.61|581.81|0
1639609480000|2021-12-15 23:04:40|584.8|582|584.61|581.81|584.8|582|584.61|581.81|0
1639609490000|2021-12-15 23:04:50|584.42|581.62|584.24|581.44|584.42|581.62|584.24|581.44|0
1639609500000|2021-12-15 23:05:00|584.42|581.62|584.42|581.62|584.42|581.62|584.33|581.53|0
1639609520000|2021-12-15 23:05:20|584.61|581.81|584.8|582|584.8|582|584.61|581.81|0
1639609530000|2021-12-15 23:05:30|584.7|581.9|584.61|581.81|584.7|581.9|584.61|581.81|0
1639609540000|2021-12-15 23:05:40|584.42|581.62|584.51|581.71|584.61|581.81|584.42|581.62|0
1639609550000|2021-12-15 23:05:50|584.61|581.81|584.7|581.9|584.7|581.9|584.61|581.81|0
1639609560000|2021-12-15 23:06:00|584.98|582.18|584.98|582.18|584.98|582.18|584.89|582.09|0
1639609570000|2021-12-15 23:06:10|585.17|582.37|585.54|582.74|585.54|582.74|585.17|582.37|0
1639609580000|2021-12-15 23:06:20|585.07|582.27|585.17|582.37|585.26|582.46|585.07|582.27|0
1639609590000|2021-12-15 23:06:30|585.36|582.56|585.26|582.46|585.36|582.56|585.17|582.37|0
1639609600000|2021-12-15 23:06:40|585.17|582.37|584.98|582.18|585.26|582.46|584.98|582.18|0
1639609610000|2021-12-15 23:06:50|585.17|582.37|585.07|582.27|585.17|582.37|585.07|582.27|0
1639609620000|2021-12-15 23:07:00|585.17|582.37|585.36|582.56|585.54|582.74|585.17|582.37|0
1639609630000|2021-12-15 23:07:10|585.54|582.74|585.73|582.93|585.73|582.93|585.54|582.74|0
1639609640000|2021-12-15 23:07:20|585.54|582.74|585.54|582.74|585.54|582.74|585.54|582.74|0
1639609650000|2021-12-15 23:07:30|585.36|582.56|584.98|582.18|585.36|582.56|584.98|582.18|0
1639609660000|2021-12-15 23:07:40|584.8|582|584.61|581.81|584.8|582|584.61|581.81|0
1639609680000|2021-12-15 23:08:00|584.05|581.25|584.8|582|584.8|582|584.05|581.25|0
1639609690000|2021-12-15 23:08:10|584.98|582.18|585.36|582.56|585.36|582.56|584.98|582.18|0
1639609710000|2021-12-15 23:08:30|585.26|582.46|584.98|582.18|585.26|582.46|584.98|582.18|0
1639609720000|2021-12-15 23:08:40|584.8|582|584.8|582|584.8|582|584.8|582|0
1639609730000|2021-12-15 23:08:50|584.98|582.18|584.98|582.18|584.98|582.18|584.79|581.99|0
1639609740000|2021-12-15 23:09:00|584.61|581.81|584.61|581.81|584.79|581.99|584.61|581.81|0
1639609760000|2021-12-15 23:09:20|584.88|582.08|584.79|581.99|584.88|582.08|584.79|581.99|0
1639609770000|2021-12-15 23:09:30|584.61|581.81|584.23|581.43|584.61|581.81|584.23|581.43|0
1639609780000|2021-12-15 23:09:40|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1639609790000|2021-12-15 23:09:50|584.51|581.71|584.42|581.62|584.51|581.71|584.23|581.43|0
1639609800000|2021-12-15 23:10:00|584.61|581.81|584.42|581.62|584.61|581.81|584.42|581.62|0
1639609810000|2021-12-15 23:10:10|584.51|581.71|584.23|581.43|584.51|581.71|584.23|581.43|0
1639609820000|2021-12-15 23:10:20|584.05|581.25|583.86|581.06|584.05|581.25|583.86|581.06|0
1639609830000|2021-12-15 23:10:30|584.23|581.43|584.23|581.43|584.23|581.43|584.23|581.43|0
1639609840000|2021-12-15 23:10:40|584.14|581.34|584.23|581.43|584.23|581.43|584.05|581.25|0
1639609850000|2021-12-15 23:10:50|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1639609860000|2021-12-15 23:11:00|584.23|581.43|584.42|581.62|584.42|581.62|584.23|581.43|0
1639609870000|2021-12-15 23:11:10|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1639609880000|2021-12-15 23:11:20|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1639609890000|2021-12-15 23:11:30|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1639609900000|2021-12-15 23:11:40|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1639609920000|2021-12-15 23:12:00|584.32|581.52|584.61|581.81|584.61|581.81|584.32|581.52|0
1639609930000|2021-12-15 23:12:10|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1639609940000|2021-12-15 23:12:20|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1639609950000|2021-12-15 23:12:30|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1639609960000|2021-12-15 23:12:40|585.07|582.27|585.35|582.55|585.35|582.55|584.98|582.18|0
1639609970000|2021-12-15 23:12:50|585.54|582.74|585.17|582.37|585.54|582.74|585.17|582.37|0
1639609980000|2021-12-15 23:13:00|584.98|582.18|585.17|582.37|585.17|582.37|584.98|582.18|0
1639609990000|2021-12-15 23:13:10|585.35|582.55|585.54|582.74|585.54|582.74|585.35|582.55|0
1639610000000|2021-12-15 23:13:20|585.92|583.12|585.73|582.93|585.92|583.12|585.73|582.93|0
1639610010000|2021-12-15 23:13:30|585.92|583.12|586.1|583.3|586.1|583.3|585.92|583.12|0
1639610020000|2021-12-15 23:13:40|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1639610030000|2021-12-15 23:13:50|586.1|583.3|586.1|583.3|586.29|583.49|586.1|583.3|0
1639610050000|2021-12-15 23:14:10|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1639610060000|2021-12-15 23:14:20|586.29|583.49|586.1|583.3|586.29|583.49|586.1|583.3|0
1639610070000|2021-12-15 23:14:30|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1639610090000|2021-12-15 23:14:50|586.66|583.86|586.48|583.68|586.66|583.86|586.48|583.68|0
1639610100000|2021-12-15 23:15:00|586.29|583.49|586.29|583.49|586.38|583.58|586.29|583.49|0
1639610120000|2021-12-15 23:15:20|586.1|583.3|585.91|583.11|586.1|583.3|585.73|582.93|0
1639610130000|2021-12-15 23:15:30|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1639610140000|2021-12-15 23:15:40|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1639610150000|2021-12-15 23:15:50|585.73|582.93|586.1|583.3|586.1|583.3|585.73|582.93|0
1639610160000|2021-12-15 23:16:00|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1639610170000|2021-12-15 23:16:10|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1639610180000|2021-12-15 23:16:20|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1639610190000|2021-12-15 23:16:30|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1639610200000|2021-12-15 23:16:40|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1639610210000|2021-12-15 23:16:50|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1639610240000|2021-12-15 23:17:20|586.29|583.49|586.1|583.3|586.29|583.49|586.1|583.3|0
1639610250000|2021-12-15 23:17:30|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1639610260000|2021-12-15 23:17:40|586.47|583.67|586.29|583.49|586.47|583.67|586.29|583.49|0
1639610270000|2021-12-15 23:17:50|586.47|583.67|586.29|583.49|586.47|583.67|586.29|583.49|0
1639610280000|2021-12-15 23:18:00|586.1|583.3|586.29|583.49|586.29|583.49|586.1|583.3|0
1639610300000|2021-12-15 23:18:20|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1639610320000|2021-12-15 23:18:40|586.56|583.76|586.56|583.76|586.56|583.76|586.56|583.76|0
1639610330000|2021-12-15 23:18:50|586.47|583.67|586.29|583.49|586.47|583.67|586.29|583.49|0
1639610340000|2021-12-15 23:19:00|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1639610350000|2021-12-15 23:19:10|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1639610360000|2021-12-15 23:19:20|586.85|584.05|587.22|584.42|587.22|584.42|586.85|584.05|0
1639610370000|2021-12-15 23:19:30|587.04|584.24|587.41|584.61|587.41|584.61|587.04|584.24|0
1639610380000|2021-12-15 23:19:40|587.22|584.42|587.22|584.42|587.22|584.42|587.22|584.42|0
1639610390000|2021-12-15 23:19:50|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1639610400000|2021-12-15 23:20:00|587.22|584.42|587.41|584.61|587.41|584.61|587.22|584.42|0
1639610410000|2021-12-15 23:20:10|587.22|584.42|587.22|584.42|587.22|584.42|587.22|584.42|0
1639610420000|2021-12-15 23:20:20|587.04|584.24|586.85|584.05|587.04|584.24|586.85|584.05|0
1639610430000|2021-12-15 23:20:30|586.66|583.86|587.04|584.24|587.04|584.24|586.66|583.86|0
1639610440000|2021-12-15 23:20:40|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1639610450000|2021-12-15 23:20:50|587.04|584.24|587.22|584.42|587.22|584.42|587.04|584.24|0
1639610460000|2021-12-15 23:21:00|587.04|584.24|587.22|584.42|587.22|584.42|587.04|584.24|0
1639610470000|2021-12-15 23:21:10|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1639610480000|2021-12-15 23:21:20|587.22|584.42|587.22|584.42|587.22|584.42|587.22|584.42|0
1639610500000|2021-12-15 23:21:40|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1639610510000|2021-12-15 23:21:50|587.6|584.8|587.78|584.98|587.78|584.98|587.6|584.8|0
1639610520000|2021-12-15 23:22:00|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1639610530000|2021-12-15 23:22:10|587.78|584.98|587.78|584.98|587.78|584.98|587.78|584.98|0
1639610540000|2021-12-15 23:22:20|587.6|584.8|587.41|584.61|587.6|584.8|587.41|584.61|0
1639610550000|2021-12-15 23:22:30|587.22|584.42|587.78|584.98|587.78|584.98|587.22|584.42|0
1639610560000|2021-12-15 23:22:40|587.97|585.17|587.78|584.98|587.97|585.17|587.78|584.98|0
1639610570000|2021-12-15 23:22:50|587.97|585.17|587.78|584.98|587.97|585.17|587.78|584.98|0
1639610580000|2021-12-15 23:23:00|587.97|585.17|588.16|585.36|588.16|585.36|587.97|585.17|0
1639610590000|2021-12-15 23:23:10|587.78|584.98|587.97|585.17|587.97|585.17|587.78|584.98|0
1639610600000|2021-12-15 23:23:20|587.78|584.98|587.6|584.8|587.78|584.98|587.41|584.61|0
1639610610000|2021-12-15 23:23:30|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1639610620000|2021-12-15 23:23:40|587.6|584.8|587.78|584.98|587.78|584.98|587.6|584.8|0
1639610630000|2021-12-15 23:23:50|587.97|585.17|587.78|584.98|587.97|585.17|587.78|584.98|0
1639610640000|2021-12-15 23:24:00|587.6|584.8|587.6|584.8|587.6|584.8|587.6|584.8|0
1639610660000|2021-12-15 23:24:20|587.78|584.98|587.78|584.98|587.97|585.17|587.78|584.98|0
1639610670000|2021-12-15 23:24:30|587.22|584.42|587.22|584.42|587.22|584.42|587.22|584.42|0
1639610680000|2021-12-15 23:24:40|587.03|584.23|587.22|584.42|587.22|584.42|587.03|584.23|0
1639610690000|2021-12-15 23:24:50|587.03|584.23|587.22|584.42|587.22|584.42|587.03|584.23|0
1639610700000|2021-12-15 23:25:00|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1639610710000|2021-12-15 23:25:10|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1639610720000|2021-12-15 23:25:20|587.41|584.61|587.6|584.8|587.6|584.8|587.41|584.61|0
1639610730000|2021-12-15 23:25:30|587.59|584.79|587.59|584.79|587.59|584.79|587.59|584.79|0
1639610740000|2021-12-15 23:25:40|587.41|584.61|587.22|584.42|587.41|584.61|587.22|584.42|0
1639610750000|2021-12-15 23:25:50|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1639610760000|2021-12-15 23:26:00|586.85|584.05|586.85|584.05|587.03|584.23|586.85|584.05|0
1639610770000|2021-12-15 23:26:10|586.94|584.14|587.03|584.23|587.03|584.23|586.94|584.14|0
1639610780000|2021-12-15 23:26:20|586.85|584.05|587.03|584.23|587.22|584.42|586.85|584.05|0
1639610790000|2021-12-15 23:26:30|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1639610800000|2021-12-15 23:26:40|586.75|583.95|587.03|584.23|587.03|584.23|586.75|583.95|0
1639610810000|2021-12-15 23:26:50|587.22|584.42|586.66|583.86|587.22|584.42|586.47|583.67|0
1639610820000|2021-12-15 23:27:00|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1639610840000|2021-12-15 23:27:20|586.66|583.86|586.84|584.04|586.84|584.04|586.66|583.86|0
1639610850000|2021-12-15 23:27:30|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1639610860000|2021-12-15 23:27:40|586.47|583.67|586.66|583.86|586.66|583.86|586.47|583.67|0
1639610870000|2021-12-15 23:27:50|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1639610880000|2021-12-15 23:28:00|586.66|583.86|586.66|583.86|586.84|584.04|586.66|583.86|0
1639610890000|2021-12-15 23:28:10|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1639610900000|2021-12-15 23:28:20|586.84|584.04|586.66|583.86|586.84|584.04|586.66|583.86|0
1639610910000|2021-12-15 23:28:30|586.84|584.04|586.66|583.86|586.84|584.04|586.66|583.86|0
1639610920000|2021-12-15 23:28:40|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1639610930000|2021-12-15 23:28:50|586.47|583.67|586.84|584.04|586.84|584.04|586.47|583.67|0
1639610940000|2021-12-15 23:29:00|586.66|583.86|586.84|584.04|586.84|584.04|586.66|583.86|0
1639610950000|2021-12-15 23:29:10|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1639610970000|2021-12-15 23:29:30|586.84|584.04|586.84|584.04|587.03|584.23|586.84|584.04|0
1639610980000|2021-12-15 23:29:40|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1639610990000|2021-12-15 23:29:50|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1639611000000|2021-12-15 23:30:00|587.03|584.23|587.31|584.51|587.31|584.51|587.03|584.23|0
1639611010000|2021-12-15 23:30:10|587.41|584.61|587.41|584.61|587.41|584.61|587.22|584.42|0
1639611020000|2021-12-15 23:30:20|587.22|584.42|587.22|584.42|587.22|584.42|587.22|584.42|0
1639611030000|2021-12-15 23:30:30|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1639611040000|2021-12-15 23:30:40|587.22|584.42|587.03|584.23|587.22|584.42|587.03|584.23|0
1639611060000|2021-12-15 23:31:00|587.4|584.6|587.4|584.6|587.4|584.6|587.4|584.6|0
1639611080000|2021-12-15 23:31:20|587.59|584.79|587.4|584.6|587.59|584.79|587.4|584.6|0
1639611090000|2021-12-15 23:31:30|587.22|584.42|587.4|584.6|587.4|584.6|587.22|584.42|0
1639611100000|2021-12-15 23:31:40|587.59|584.79|587.59|584.79|587.78|584.98|587.59|584.79|0
1639611110000|2021-12-15 23:31:50|587.78|584.98|587.68|584.88|587.87|585.07|587.68|584.88|0
1639611120000|2021-12-15 23:32:00|587.78|584.98|587.59|584.79|587.78|584.98|587.59|584.79|0
1639611140000|2021-12-15 23:32:20|587.78|584.98|587.68|584.88|587.78|584.98|587.68|584.88|0
1639611150000|2021-12-15 23:32:30|587.59|584.79|587.78|584.98|587.78|584.98|587.59|584.79|0
1639611160000|2021-12-15 23:32:40|587.59|584.79|587.22|584.42|587.59|584.79|587.22|584.42|0
1639611170000|2021-12-15 23:32:50|587.31|584.51|587.4|584.6|587.4|584.6|587.31|584.51|0
1639611180000|2021-12-15 23:33:00|587.22|584.42|586.84|584.04|587.22|584.42|586.84|584.04|0
1639611200000|2021-12-15 23:33:20|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1639611210000|2021-12-15 23:33:30|587.22|584.42|586.84|584.04|587.22|584.42|586.84|584.04|0
1639611220000|2021-12-15 23:33:40|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1639611240000|2021-12-15 23:34:00|586.84|584.04|586.65|583.85|586.84|584.04|586.65|583.85|0
1639611250000|2021-12-15 23:34:10|586.84|584.04|586.65|583.85|586.84|584.04|586.65|583.85|0
1639611260000|2021-12-15 23:34:20|586.84|584.04|586.65|583.85|586.84|584.04|586.65|583.85|0
1639611280000|2021-12-15 23:34:40|586.84|584.04|587.03|584.23|587.03|584.23|586.84|584.04|0
1639611290000|2021-12-15 23:34:50|587.22|584.42|587.22|584.42|587.22|584.42|587.22|584.42|0
1639611300000|2021-12-15 23:35:00|583.85|581.05|583.85|581.05|584.22|581.42|583.85|581.05|0
1639611310000|2021-12-15 23:35:10|584.22|581.42|584.22|581.42|584.41|581.61|584.03|581.23|0
1639611320000|2021-12-15 23:35:20|584.41|581.61|584.41|581.61|584.41|581.61|584.41|581.61|0
1639611330000|2021-12-15 23:35:30|584.03|581.23|584.41|581.61|584.41|581.61|584.03|581.23|0
1639611340000|2021-12-15 23:35:40|584.59|581.79|584.22|581.42|584.59|581.79|584.22|581.42|0
1639611350000|2021-12-15 23:35:50|584.41|581.61|584.22|581.42|584.41|581.61|584.22|581.42|0
1639611360000|2021-12-15 23:36:00|584.41|581.61|584.03|581.23|584.41|581.61|584.03|581.23|0
1639611370000|2021-12-15 23:36:10|584.22|581.42|584.22|581.42|584.22|581.42|584.03|581.23|0
1639611380000|2021-12-15 23:36:20|584.41|581.61|584.41|581.61|584.41|581.61|584.41|581.61|0
1639611390000|2021-12-15 23:36:30|584.59|581.79|584.59|581.79|584.68|581.88|584.59|581.79|0
1639611420000|2021-12-15 23:37:00|584.22|581.42|584.5|581.7|584.5|581.7|584.22|581.42|0
1639611430000|2021-12-15 23:37:10|584.41|581.61|584.59|581.79|584.59|581.79|584.41|581.61|0
1639611440000|2021-12-15 23:37:20|584.41|581.61|584.41|581.61|584.41|581.61|584.41|581.61|0
1639611450000|2021-12-15 23:37:30|584.31|581.51|584.22|581.42|584.31|581.51|584.22|581.42|0
1639611460000|2021-12-15 23:37:40|584.41|581.61|584.59|581.79|584.59|581.79|584.41|581.61|0
1639611470000|2021-12-15 23:37:50|584.41|581.61|584.41|581.61|584.41|581.61|584.41|581.61|0
1639611480000|2021-12-15 23:38:00|584.03|581.23|583.85|581.05|584.03|581.23|583.85|581.05|0
1639611490000|2021-12-15 23:38:10|584.22|581.42|583.85|581.05|584.22|581.42|583.85|581.05|0
1639611500000|2021-12-15 23:38:20|583.66|580.86|583.66|580.86|583.66|580.86|583.66|580.86|0
1639611510000|2021-12-15 23:38:30|583.85|581.05|583.94|581.14|583.94|581.14|583.85|581.05|0
1639611520000|2021-12-15 23:38:40|583.85|581.05|583.66|580.86|583.85|581.05|583.66|580.86|0
1639611530000|2021-12-15 23:38:50|583.85|581.05|583.66|580.86|583.85|581.05|583.66|580.86|0
1639611540000|2021-12-15 23:39:00|583.85|581.05|583.85|581.05|583.85|581.05|583.85|581.05|0
1639611560000|2021-12-15 23:39:20|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1639611570000|2021-12-15 23:39:30|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1639611590000|2021-12-15 23:39:50|583.84|581.04|583.66|580.86|583.84|581.04|583.66|580.86|0
1639611600000|2021-12-15 23:40:00|583.84|581.04|583.66|580.86|583.84|581.04|583.66|580.86|0
1639611610000|2021-12-15 23:40:10|583.84|581.04|584.03|581.23|584.03|581.23|583.84|581.04|0
1639611620000|2021-12-15 23:40:20|583.84|581.04|583.84|581.04|584.03|581.23|583.84|581.04|0
1639611630000|2021-12-15 23:40:30|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1639611640000|2021-12-15 23:40:40|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1639611650000|2021-12-15 23:40:50|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1639611660000|2021-12-15 23:41:00|583.84|581.04|584.03|581.23|584.03|581.23|583.66|580.86|0
1639611670000|2021-12-15 23:41:10|584.22|581.42|584.22|581.42|584.22|581.42|584.12|581.32|0
1639611680000|2021-12-15 23:41:20|584.03|581.23|583.84|581.04|584.03|581.23|583.84|581.04|0
1639611690000|2021-12-15 23:41:30|584.03|581.23|584.22|581.42|584.22|581.42|584.03|581.23|0
1639611700000|2021-12-15 23:41:40|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1639611710000|2021-12-15 23:41:50|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1639611720000|2021-12-15 23:42:00|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1639611730000|2021-12-15 23:42:10|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1639611740000|2021-12-15 23:42:20|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1639611750000|2021-12-15 23:42:30|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1639611760000|2021-12-15 23:42:40|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1639611790000|2021-12-15 23:43:10|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1639611810000|2021-12-15 23:43:30|584.4|581.6|584.59|581.79|584.59|581.79|584.4|581.6|0
1639611820000|2021-12-15 23:43:40|584.49|581.69|584.59|581.79|584.59|581.79|584.4|581.6|0
1639611850000|2021-12-15 23:44:10|584.78|581.98|584.78|581.98|584.78|581.98|584.78|581.98|0
1639611880000|2021-12-15 23:44:40|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1639611890000|2021-12-15 23:44:50|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1639611900000|2021-12-15 23:45:00|584.03|581.23|584.4|581.6|584.4|581.6|584.03|581.23|0
1639611910000|2021-12-15 23:45:10|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1639611930000|2021-12-15 23:45:30|584.78|581.98|584.59|581.79|584.78|581.98|584.59|581.79|0
1639611940000|2021-12-15 23:45:40|584.78|581.98|584.96|582.16|584.96|582.16|584.78|581.98|0
1639611950000|2021-12-15 23:45:50|585.15|582.35|584.96|582.16|585.15|582.35|584.96|582.16|0
1639611960000|2021-12-15 23:46:00|585.15|582.35|585.34|582.54|585.34|582.54|585.15|582.35|0
1639611970000|2021-12-15 23:46:10|585.15|582.35|585.15|582.35|585.15|582.35|585.15|582.35|0
1639611980000|2021-12-15 23:46:20|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1639611990000|2021-12-15 23:46:30|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1639612000000|2021-12-15 23:46:40|585.52|582.72|585.34|582.54|585.52|582.72|585.34|582.54|0
1639612010000|2021-12-15 23:46:50|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1639612030000|2021-12-15 23:47:10|585.9|583.1|585.71|582.91|585.9|583.1|585.71|582.91|0
1639612040000|2021-12-15 23:47:20|585.8|583|585.71|582.91|585.9|583.1|585.71|582.91|0
1639612060000|2021-12-15 23:47:40|585.9|583.1|585.9|583.1|585.99|583.19|585.9|583.1|0
1639612070000|2021-12-15 23:47:50|585.99|583.19|585.9|583.1|585.99|583.19|585.9|583.1|0
1639612080000|2021-12-15 23:48:00|585.71|582.91|585.8|583|585.8|583|585.71|582.91|0
1639612090000|2021-12-15 23:48:10|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1639612100000|2021-12-15 23:48:20|585.9|583.1|585.71|582.91|585.9|583.1|585.71|582.91|0
1639612110000|2021-12-15 23:48:30|585.8|583|585.71|582.91|585.8|583|585.71|582.91|0
1639612140000|2021-12-15 23:49:00|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1639612160000|2021-12-15 23:49:20|585.71|582.91|585.9|583.1|585.9|583.1|585.71|582.91|0
1639612170000|2021-12-15 23:49:30|585.99|583.19|586.08|583.28|586.08|583.28|585.99|583.19|0
1639612180000|2021-12-15 23:49:40|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1639612200000|2021-12-15 23:50:00|585.99|583.19|585.9|583.1|586.08|583.28|585.9|583.1|0
1639612210000|2021-12-15 23:50:10|586.08|583.28|585.99|583.19|586.08|583.28|585.99|583.19|0
1639612220000|2021-12-15 23:50:20|586.27|583.47|586.27|583.47|586.36|583.56|586.27|583.47|0
1639612230000|2021-12-15 23:50:30|585.99|583.19|585.9|583.1|586.08|583.28|585.9|583.1|0
1639612240000|2021-12-15 23:50:40|585.71|582.91|585.71|582.91|585.8|583|585.71|582.91|0
1639612250000|2021-12-15 23:50:50|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1639612260000|2021-12-15 23:51:00|585.34|582.54|585.34|582.54|585.43|582.63|585.34|582.54|0
1639612300000|2021-12-15 23:51:40|585.24|582.44|585.24|582.44|585.24|582.44|585.24|582.44|0
1639612310000|2021-12-15 23:51:50|585.15|582.35|584.96|582.16|585.15|582.35|584.96|582.16|0
1639612320000|2021-12-15 23:52:00|585.05|582.25|584.96|582.16|585.05|582.25|584.96|582.16|0
1639612330000|2021-12-15 23:52:10|585.15|582.35|585.15|582.35|585.15|582.35|585.15|582.35|0
1639612340000|2021-12-15 23:52:20|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1639612350000|2021-12-15 23:52:30|584.77|581.97|584.68|581.88|584.77|581.97|584.59|581.79|0
1639612360000|2021-12-15 23:52:40|584.77|581.97|584.4|581.6|584.77|581.97|584.4|581.6|0
1639612370000|2021-12-15 23:52:50|584.49|581.69|584.59|581.79|584.59|581.79|584.49|581.69|0
1639612380000|2021-12-15 23:53:00|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1639612390000|2021-12-15 23:53:10|584.4|581.6|584.59|581.79|584.59|581.79|584.4|581.6|0
1639612400000|2021-12-15 23:53:20|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1639612410000|2021-12-15 23:53:30|584.21|581.41|584.21|581.41|584.21|581.41|584.03|581.23|0
1639612420000|2021-12-15 23:53:40|584.03|581.23|584.21|581.41|584.21|581.41|584.03|581.23|0
1639612430000|2021-12-15 23:53:50|584.3|581.5|584.4|581.6|584.4|581.6|584.3|581.5|0
1639612440000|2021-12-15 23:54:00|584.59|581.79|584.59|581.79|584.59|581.79|584.4|581.6|0
1639612450000|2021-12-15 23:54:10|584.77|581.97|584.86|582.06|584.86|582.06|584.59|581.79|0
1639612460000|2021-12-15 23:54:20|584.77|581.97|584.77|581.97|584.86|582.06|584.77|581.97|0
1639612490000|2021-12-15 23:54:50|584.59|581.79|584.77|581.97|584.77|581.97|584.59|581.79|0
1639612500000|2021-12-15 23:55:00|584.68|581.88|584.77|581.97|584.77|581.97|584.68|581.88|0
1639612510000|2021-12-15 23:55:10|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1639612520000|2021-12-15 23:55:20|584.67|581.87|584.96|582.16|584.96|582.16|584.67|581.87|0
1639612530000|2021-12-15 23:55:30|584.77|581.97|584.86|582.06|584.96|582.16|584.77|581.97|0
1639612540000|2021-12-15 23:55:40|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1639612550000|2021-12-15 23:55:50|584.96|582.16|584.77|581.97|584.96|582.16|584.77|581.97|0
1639612560000|2021-12-15 23:56:00|584.58|581.78|584.67|581.87|584.67|581.87|584.58|581.78|0
1639612570000|2021-12-15 23:56:10|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1639612580000|2021-12-15 23:56:20|584.67|581.87|584.58|581.78|584.77|581.97|584.58|581.78|0
1639612590000|2021-12-15 23:56:30|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1639612600000|2021-12-15 23:56:40|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1639612610000|2021-12-15 23:56:50|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1639612620000|2021-12-15 23:57:00|584.77|581.97|584.96|582.16|584.96|582.16|584.77|581.97|0
1639612630000|2021-12-15 23:57:10|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1639612650000|2021-12-15 23:57:30|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1639612660000|2021-12-15 23:57:40|584.49|581.69|584.77|581.97|584.77|581.97|584.49|581.69|0
1639612680000|2021-12-15 23:58:00|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1639612690000|2021-12-15 23:58:10|584.77|581.97|584.67|581.87|584.77|581.97|584.67|581.87|0
1639612700000|2021-12-15 23:58:20|584.77|581.97|584.58|581.78|584.77|581.97|584.58|581.78|0
1639612710000|2021-12-15 23:58:30|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1639612740000|2021-12-15 23:59:00|584.49|581.69|584.4|581.6|584.49|581.69|584.4|581.6|0
1639612750000|2021-12-15 23:59:10|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1639612760000|2021-12-15 23:59:20|584.96|582.16|584.86|582.06|584.96|582.16|584.86|582.06|0
1639612770000|2021-12-15 23:59:30|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1639612780000|2021-12-15 23:59:40|585.23|582.43|585.23|582.43|585.23|582.43|585.23|582.43|0
1639612790000|2021-12-15 23:59:50|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1639612800000|2021-12-16 00:00:00|585.05|582.25|584.58|581.78|585.05|582.25|584.4|581.6|0
1639612810000|2021-12-16 00:00:10|584.4|581.6|584.4|581.6|584.4|581.6|583.92|581.12|0
1639612820000|2021-12-16 00:00:20|584.21|581.41|584.02|581.22|584.21|581.41|584.02|581.22|0
1639612830000|2021-12-16 00:00:30|584.11|581.31|584.4|581.6|584.4|581.6|584.11|581.31|0
1639612840000|2021-12-16 00:00:40|584.21|581.41|584.21|581.41|584.4|581.6|584.21|581.41|0
1639612850000|2021-12-16 00:00:50|583.83|581.03|583.83|581.03|584.02|581.22|583.83|581.03|0
1639612860000|2021-12-16 00:01:00|583.74|580.94|584.02|581.22|584.02|581.22|583.74|580.94|0
1639612870000|2021-12-16 00:01:10|584.21|581.41|584.77|581.97|584.77|581.97|584.21|581.41|0
1639612880000|2021-12-16 00:01:20|584.58|581.78|584.77|581.97|584.96|582.16|584.58|581.78|0
1639612890000|2021-12-16 00:01:30|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1639612900000|2021-12-16 00:01:40|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1639612910000|2021-12-16 00:01:50|584.21|581.41|583.65|580.85|584.21|581.41|583.65|580.85|0
1639612920000|2021-12-16 00:02:00|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1639612930000|2021-12-16 00:02:10|583.65|580.85|583.74|580.94|583.74|580.94|583.55|580.75|0
1639612940000|2021-12-16 00:02:20|583.83|581.03|583.83|581.03|583.83|581.03|583.65|580.85|0
1639612950000|2021-12-16 00:02:30|583.74|580.94|583.46|580.66|583.74|580.94|583.46|580.66|0
1639612960000|2021-12-16 00:02:40|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1639612970000|2021-12-16 00:02:50|583.46|580.66|583.09|580.29|583.46|580.66|583.09|580.29|0
1639612980000|2021-12-16 00:03:00|582.9|580.1|582.8|580|582.9|580.1|582.71|579.91|0
1639612990000|2021-12-16 00:03:10|583.09|580.29|583.09|580.29|583.18|580.38|583.09|580.29|0
1639613000000|2021-12-16 00:03:20|583.27|580.47|582.9|580.1|583.27|580.47|582.9|580.1|0
1639613010000|2021-12-16 00:03:30|582.71|579.91|582.99|580.19|583.09|580.29|582.71|579.91|0
1639613020000|2021-12-16 00:03:40|582.9|580.1|582.71|579.91|582.9|580.1|582.71|579.91|0
1639613030000|2021-12-16 00:03:50|582.53|579.73|582.53|579.73|582.53|579.73|582.34|579.54|0
1639613040000|2021-12-16 00:04:00|582.34|579.54|582.15|579.35|582.34|579.54|581.97|579.17|0
1639613050000|2021-12-16 00:04:10|582.24|579.44|582.15|579.35|582.24|579.44|582.15|579.35|0
1639613060000|2021-12-16 00:04:20|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1639613070000|2021-12-16 00:04:30|582.15|579.35|581.96|579.16|582.15|579.35|581.96|579.16|0
1639613080000|2021-12-16 00:04:40|581.78|578.98|581.59|578.79|581.87|579.07|581.59|578.79|0
1639613090000|2021-12-16 00:04:50|581.49|578.69|581.78|578.98|581.96|579.16|581.49|578.69|0
1639613100000|2021-12-16 00:05:00|581.96|579.16|582.9|580.1|582.9|580.1|581.96|579.16|0
1639613110000|2021-12-16 00:05:10|582.71|579.91|582.52|579.72|582.71|579.91|582.52|579.72|0
1639613120000|2021-12-16 00:05:20|582.34|579.54|582.43|579.63|582.52|579.72|582.34|579.54|0
1639613130000|2021-12-16 00:05:30|582.34|579.54|582.34|579.54|582.43|579.63|582.34|579.54|0
1639613140000|2021-12-16 00:05:40|582.24|579.44|581.59|578.79|582.34|579.54|581.59|578.79|0
1639613150000|2021-12-16 00:05:50|581.4|578.6|581.4|578.6|581.4|578.6|581.31|578.51|0
1639613160000|2021-12-16 00:06:00|581.59|578.79|581.22|578.42|581.59|578.79|581.22|578.42|0
1639613170000|2021-12-16 00:06:10|581.4|578.6|581.4|578.6|581.59|578.79|581.4|578.6|0
1639613180000|2021-12-16 00:06:20|581.31|578.51|581.4|578.6|581.4|578.6|581.31|578.51|0
1639613190000|2021-12-16 00:06:30|581.22|578.42|580.84|578.04|581.31|578.51|580.84|578.04|0
1639613200000|2021-12-16 00:06:40|580.93|578.13|581.03|578.23|581.03|578.23|580.75|577.95|0
1639613210000|2021-12-16 00:06:50|580.93|578.13|581.22|578.42|581.22|578.42|580.93|578.13|0
1639613220000|2021-12-16 00:07:00|580.84|578.04|581.03|578.23|581.03|578.23|580.75|577.95|0
1639613230000|2021-12-16 00:07:10|581.22|578.42|581.22|578.42|581.22|578.42|581.22|578.42|0
1639613240000|2021-12-16 00:07:20|581.4|578.6|581.59|578.79|581.59|578.79|581.4|578.6|0
1639613260000|2021-12-16 00:07:40|581.49|578.69|581.4|578.6|581.49|578.69|581.4|578.6|0
1639613270000|2021-12-16 00:07:50|581.49|578.69|581.68|578.88|581.78|578.98|581.49|578.69|0
1639613280000|2021-12-16 00:08:00|581.78|578.98|581.96|579.16|581.96|579.16|581.78|578.98|0
1639613290000|2021-12-16 00:08:10|581.87|579.07|581.78|578.98|581.87|579.07|581.78|578.98|0
1639613300000|2021-12-16 00:08:20|581.87|579.07|581.96|579.16|581.96|579.16|581.78|578.98|0
1639613310000|2021-12-16 00:08:30|582.34|579.54|582.24|579.44|582.34|579.54|582.05|579.25|0
1639613320000|2021-12-16 00:08:40|582.34|579.54|582.24|579.44|582.34|579.54|582.24|579.44|0
1639613330000|2021-12-16 00:08:50|582.34|579.54|582.15|579.35|582.34|579.54|582.15|579.35|0
1639613340000|2021-12-16 00:09:00|582.34|579.54|582.15|579.35|582.34|579.54|582.15|579.35|0
1639613350000|2021-12-16 00:09:10|582.34|579.54|582.34|579.54|582.34|579.54|582.15|579.35|0
1639613360000|2021-12-16 00:09:20|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1639613370000|2021-12-16 00:09:30|582.34|579.54|581.96|579.16|582.34|579.54|581.96|579.16|0
1639613380000|2021-12-16 00:09:40|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1639613390000|2021-12-16 00:09:50|581.4|578.6|581.22|578.42|581.4|578.6|581.22|578.42|0
1639613410000|2021-12-16 00:10:10|581.03|578.23|581.78|578.98|581.78|578.98|581.03|578.23|0
1639613420000|2021-12-16 00:10:20|581.96|579.16|581.96|579.16|582.05|579.25|581.96|579.16|0
1639613430000|2021-12-16 00:10:30|582.15|579.35|581.96|579.16|582.15|579.35|581.96|579.16|0
1639613440000|2021-12-16 00:10:40|581.78|578.98|582.52|579.72|582.52|579.72|581.78|578.98|0
1639613450000|2021-12-16 00:10:50|582.42|579.62|581.78|578.98|582.52|579.72|581.78|578.98|0
1639613460000|2021-12-16 00:11:00|581.59|578.79|581.59|578.79|581.59|578.79|581.4|578.6|0
1639613470000|2021-12-16 00:11:10|581.49|578.69|581.78|578.98|581.78|578.98|581.49|578.69|0
1639613480000|2021-12-16 00:11:20|581.03|578.23|581.22|578.42|581.22|578.42|581.03|578.23|0
1639613490000|2021-12-16 00:11:30|581.4|578.6|581.3|578.5|581.4|578.6|581.3|578.5|0
1639613500000|2021-12-16 00:11:40|581.22|578.42|581.22|578.42|581.22|578.42|581.03|578.23|0
1639613510000|2021-12-16 00:11:50|581.4|578.6|581.4|578.6|581.59|578.79|581.4|578.6|0
1639613520000|2021-12-16 00:12:00|581.21|578.41|581.21|578.41|581.4|578.6|581.21|578.41|0
1639613530000|2021-12-16 00:12:10|580.66|577.86|580.84|578.04|580.84|578.04|580.66|577.86|0
1639613540000|2021-12-16 00:12:20|581.03|578.23|581.21|578.41|581.21|578.41|581.03|578.23|0
1639613550000|2021-12-16 00:12:30|581.4|578.6|581.59|578.79|581.59|578.79|581.03|578.23|0
1639613560000|2021-12-16 00:12:40|581.96|579.16|581.96|579.16|581.96|579.16|581.77|578.97|0
1639613570000|2021-12-16 00:12:50|582.15|579.35|581.96|579.16|582.15|579.35|581.77|578.97|0
1639613580000|2021-12-16 00:13:00|581.77|578.97|581.77|578.97|581.96|579.16|581.77|578.97|0
1639613590000|2021-12-16 00:13:10|581.96|579.16|581.96|579.16|581.96|579.16|581.86|579.06|0
1639613600000|2021-12-16 00:13:20|581.86|579.06|581.96|579.16|581.96|579.16|581.77|578.97|0
1639613610000|2021-12-16 00:13:30|582.15|579.35|582.33|579.53|582.33|579.53|582.15|579.35|0
1639613620000|2021-12-16 00:13:40|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1639613640000|2021-12-16 00:14:00|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1639613650000|2021-12-16 00:14:10|582.24|579.44|582.15|579.35|582.24|579.44|581.96|579.16|0
1639613660000|2021-12-16 00:14:20|582.33|579.53|582.33|579.53|582.33|579.53|582.33|579.53|0
1639613670000|2021-12-16 00:14:30|582.15|579.35|581.96|579.16|582.33|579.53|581.96|579.16|0
1639613680000|2021-12-16 00:14:40|581.77|578.97|581.03|578.23|581.77|578.97|581.03|578.23|0
1639613690000|2021-12-16 00:14:50|580.93|578.13|580.84|578.04|580.93|578.13|580.84|578.04|0
1639613700000|2021-12-16 00:15:00|581.03|578.23|581.03|578.23|581.12|578.32|580.65|577.85|0
1639613710000|2021-12-16 00:15:10|581.21|578.41|581.77|578.97|581.77|578.97|581.21|578.41|0
1639613720000|2021-12-16 00:15:20|581.96|579.16|581.96|579.16|582.15|579.35|581.86|579.06|0
1639613730000|2021-12-16 00:15:30|581.86|579.06|581.77|578.97|581.86|579.06|581.77|578.97|0
1639613740000|2021-12-16 00:15:40|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1639613750000|2021-12-16 00:15:50|581.77|578.97|581.96|579.16|581.96|579.16|581.77|578.97|0
1639613760000|2021-12-16 00:16:00|582.15|579.35|581.96|579.16|582.15|579.35|581.77|578.97|0
1639613770000|2021-12-16 00:16:10|582.15|579.35|582.15|579.35|582.33|579.53|582.15|579.35|0
1639613790000|2021-12-16 00:16:30|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1639613800000|2021-12-16 00:16:40|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1639613810000|2021-12-16 00:16:50|581.86|579.06|581.77|578.97|581.86|579.06|581.77|578.97|0
1639613820000|2021-12-16 00:17:00|581.96|579.16|582.15|579.35|582.15|579.35|581.96|579.16|0
1639613830000|2021-12-16 00:17:10|581.96|579.16|581.77|578.97|581.96|579.16|581.77|578.97|0
1639613840000|2021-12-16 00:17:20|581.59|578.79|581.59|578.79|581.77|578.97|581.59|578.79|0
1639613870000|2021-12-16 00:17:50|581.3|578.5|581.4|578.6|581.4|578.6|581.21|578.41|0
1639613880000|2021-12-16 00:18:00|581.21|578.41|581.03|578.23|581.21|578.41|581.03|578.23|0
1639613890000|2021-12-16 00:18:10|580.84|578.04|580.84|578.04|580.84|578.04|580.65|577.85|0
1639613900000|2021-12-16 00:18:20|580.74|577.94|580.84|578.04|580.84|578.04|580.74|577.94|0
1639613910000|2021-12-16 00:18:30|581.03|578.23|581.03|578.23|581.03|578.23|581.03|578.23|0
1639613920000|2021-12-16 00:18:40|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1639613930000|2021-12-16 00:18:50|580.65|577.85|580.47|577.67|580.65|577.85|580.47|577.67|0
1639613940000|2021-12-16 00:19:00|580.09|577.29|580.47|577.67|580.47|577.67|580.09|577.29|0
1639613950000|2021-12-16 00:19:10|580.65|577.85|580.84|578.04|580.84|578.04|580.65|577.85|0
1639613960000|2021-12-16 00:19:20|581.02|578.22|580.84|578.04|581.02|578.22|580.84|578.04|0
1639613970000|2021-12-16 00:19:30|580.65|577.85|580.84|578.04|580.84|578.04|580.65|577.85|0
1639613980000|2021-12-16 00:19:40|580.74|577.94|580.65|577.85|580.74|577.94|580.65|577.85|0
1639613990000|2021-12-16 00:19:50|580.47|577.67|580.65|577.85|580.65|577.85|580.46|577.66|0
1639614000000|2021-12-16 00:20:00|580.46|577.66|580.46|577.66|580.46|577.66|580.28|577.48|0
1639614010000|2021-12-16 00:20:10|580.65|577.85|580.65|577.85|580.84|578.04|580.65|577.85|0
1639614020000|2021-12-16 00:20:20|580.46|577.66|580.46|577.66|580.65|577.85|580.46|577.66|0
1639614030000|2021-12-16 00:20:30|580.65|577.85|580.84|578.04|580.84|578.04|580.65|577.85|0
1639614040000|2021-12-16 00:20:40|580.93|578.13|581.02|578.22|581.02|578.22|580.93|578.13|0
1639614050000|2021-12-16 00:20:50|580.84|578.04|580.28|577.48|580.84|578.04|580.28|577.48|0
1639614060000|2021-12-16 00:21:00|580.18|577.38|580.18|577.38|580.28|577.48|580.09|577.29|0
1639614070000|2021-12-16 00:21:10|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1639614080000|2021-12-16 00:21:20|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639614100000|2021-12-16 00:21:40|580.65|577.85|580.46|577.66|580.65|577.85|580.46|577.66|0
1639614110000|2021-12-16 00:21:50|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1639614120000|2021-12-16 00:22:00|580.46|577.66|580.84|578.04|580.84|578.04|580.46|577.66|0
1639614130000|2021-12-16 00:22:10|580.65|577.85|580.46|577.66|580.65|577.85|580.46|577.66|0
1639614150000|2021-12-16 00:22:30|580.55|577.75|580.46|577.66|580.55|577.75|580.46|577.66|0
1639614200000|2021-12-16 00:23:20|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1639614210000|2021-12-16 00:23:30|580.84|578.04|581.02|578.22|581.02|578.22|580.84|578.04|0
1639614220000|2021-12-16 00:23:40|580.93|578.13|581.21|578.41|581.21|578.41|580.84|578.04|0
1639614240000|2021-12-16 00:24:00|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1639614250000|2021-12-16 00:24:10|581.3|578.5|581.4|578.6|581.4|578.6|581.3|578.5|0
1639614260000|2021-12-16 00:24:20|581.3|578.5|581.02|578.22|581.4|578.6|581.02|578.22|0
1639614270000|2021-12-16 00:24:30|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1639614280000|2021-12-16 00:24:40|581.02|578.22|581.21|578.41|581.21|578.41|581.02|578.22|0
1639614290000|2021-12-16 00:24:50|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1639614300000|2021-12-16 00:25:00|581.77|578.97|581.67|578.87|581.77|578.97|581.67|578.87|0
1639614310000|2021-12-16 00:25:10|581.58|578.78|581.77|578.97|581.77|578.97|581.58|578.78|0
1639614320000|2021-12-16 00:25:20|581.58|578.78|581.58|578.78|581.77|578.97|581.58|578.78|0
1639614330000|2021-12-16 00:25:30|581.67|578.87|581.58|578.78|581.77|578.97|581.58|578.78|0
1639614340000|2021-12-16 00:25:40|581.39|578.59|581.58|578.78|581.58|578.78|581.21|578.41|0
1639614350000|2021-12-16 00:25:50|581.39|578.59|581.77|578.97|581.77|578.97|581.39|578.59|0
1639614360000|2021-12-16 00:26:00|581.67|578.87|581.77|578.97|581.77|578.97|581.67|578.87|0
1639614370000|2021-12-16 00:26:10|581.58|578.78|581.58|578.78|581.67|578.87|581.48|578.68|0
1639614380000|2021-12-16 00:26:20|581.48|578.68|581.02|578.22|581.48|578.68|581.02|578.22|0
1639614390000|2021-12-16 00:26:30|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1639614400000|2021-12-16 00:26:40|580.92|578.12|580.83|578.03|580.92|578.12|580.83|578.03|0
1639614410000|2021-12-16 00:26:50|580.92|578.12|580.92|578.12|580.92|578.12|580.92|578.12|0
1639614420000|2021-12-16 00:27:00|580.83|578.03|581.02|578.22|581.02|578.22|580.83|578.03|0
1639614450000|2021-12-16 00:27:30|581.21|578.41|580.46|577.66|581.21|578.41|580.46|577.66|0
1639614460000|2021-12-16 00:27:40|580.65|577.85|580.46|577.66|580.65|577.85|580.46|577.66|0
1639614470000|2021-12-16 00:27:50|580.65|577.85|580.83|578.03|580.83|578.03|580.65|577.85|0
1639614480000|2021-12-16 00:28:00|580.65|577.85|580.65|577.85|580.74|577.94|580.65|577.85|0
1639614490000|2021-12-16 00:28:10|580.83|578.03|580.65|577.85|580.83|578.03|580.65|577.85|0
1639614500000|2021-12-16 00:28:20|580.74|577.94|580.46|577.66|580.74|577.94|580.46|577.66|0
1639614510000|2021-12-16 00:28:30|580.74|577.94|580.65|577.85|580.74|577.94|580.65|577.85|0
1639614520000|2021-12-16 00:28:40|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1639614530000|2021-12-16 00:28:50|580.65|577.85|580.83|578.03|580.83|578.03|580.55|577.75|0
1639614550000|2021-12-16 00:29:10|580.92|578.12|580.83|578.03|581.02|578.22|580.83|578.03|0
1639614560000|2021-12-16 00:29:20|580.65|577.85|580.46|577.66|580.65|577.85|580.46|577.66|0
1639614570000|2021-12-16 00:29:30|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1639614580000|2021-12-16 00:29:40|580.46|577.66|581.02|578.22|581.02|578.22|580.46|577.66|0
1639614590000|2021-12-16 00:29:50|581.21|578.41|581.02|578.22|581.21|578.41|580.92|578.12|0
1639614600000|2021-12-16 00:30:00|581.39|578.59|581.58|578.78|581.58|578.78|581.39|578.59|0
1639614620000|2021-12-16 00:30:20|581.77|578.97|582.04|579.24|582.04|579.24|581.77|578.97|0
1639614630000|2021-12-16 00:30:30|582.14|579.34|582.33|579.53|582.33|579.53|582.14|579.34|0
1639614640000|2021-12-16 00:30:40|581.58|578.78|581.48|578.68|581.58|578.78|581.48|578.68|0
1639614650000|2021-12-16 00:30:50|581.21|578.41|581.3|578.5|581.39|578.59|581.21|578.41|0
1639614660000|2021-12-16 00:31:00|581.21|578.41|581.39|578.59|581.39|578.59|581.21|578.41|0
1639614670000|2021-12-16 00:31:10|581.21|578.41|580.92|578.12|581.21|578.41|580.92|578.12|0
1639614680000|2021-12-16 00:31:20|580.74|577.94|580.83|578.03|580.83|578.03|580.65|577.85|0
1639614690000|2021-12-16 00:31:30|580.92|578.12|580.83|578.03|581.02|578.22|580.83|578.03|0
1639614700000|2021-12-16 00:31:40|580.92|578.12|581.11|578.31|581.21|578.41|580.92|578.12|0
1639614710000|2021-12-16 00:31:50|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1639614720000|2021-12-16 00:32:00|581.29|578.49|581.21|578.41|581.29|578.49|581.21|578.41|0
1639614730000|2021-12-16 00:32:10|581.39|578.59|581.39|578.59|581.39|578.59|581.39|578.59|0
1639614740000|2021-12-16 00:32:20|581.58|578.78|581.58|578.78|581.95|579.15|581.58|578.78|0
1639614750000|2021-12-16 00:32:30|581.48|578.68|581.39|578.59|581.48|578.68|581.39|578.59|0
1639614760000|2021-12-16 00:32:40|581.48|578.68|581.39|578.59|581.48|578.68|581.39|578.59|0
1639614770000|2021-12-16 00:32:50|581.58|578.78|581.48|578.68|581.58|578.78|581.48|578.68|0
1639614780000|2021-12-16 00:33:00|581.39|578.59|581.58|578.78|581.58|578.78|581.2|578.4|0
1639614790000|2021-12-16 00:33:10|581.39|578.59|581.48|578.68|581.48|578.68|581.39|578.59|0
1639614800000|2021-12-16 00:33:20|581.58|578.78|581.76|578.96|581.76|578.96|581.58|578.78|0
1639614810000|2021-12-16 00:33:30|581.67|578.87|581.39|578.59|581.67|578.87|581.39|578.59|0
1639614820000|2021-12-16 00:33:40|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1639614830000|2021-12-16 00:33:50|581.76|578.96|581.76|578.96|581.76|578.96|581.76|578.96|0
1639614840000|2021-12-16 00:34:00|581.95|579.15|582.51|579.71|582.51|579.71|581.95|579.15|0
1639614850000|2021-12-16 00:34:10|582.32|579.52|582.51|579.71|582.51|579.71|582.32|579.52|0
1639614870000|2021-12-16 00:34:30|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1639614880000|2021-12-16 00:34:40|582.41|579.61|582.32|579.52|582.41|579.61|582.14|579.34|0
1639614890000|2021-12-16 00:34:50|582.14|579.34|582.32|579.52|582.32|579.52|582.14|579.34|0
1639614900000|2021-12-16 00:35:00|582.14|579.34|582.51|579.71|582.51|579.71|582.14|579.34|0
1639614910000|2021-12-16 00:35:10|582.14|579.34|582.32|579.52|582.32|579.52|582.14|579.34|0
1639614920000|2021-12-16 00:35:20|582.23|579.43|582.32|579.52|582.32|579.52|582.23|579.43|0
1639614930000|2021-12-16 00:35:30|582.7|579.9|582.6|579.8|582.7|579.9|582.6|579.8|0
1639614940000|2021-12-16 00:35:40|582.51|579.71|582.51|579.71|582.51|579.71|582.32|579.52|0
1639614950000|2021-12-16 00:35:50|582.6|579.8|582.51|579.71|582.6|579.8|582.51|579.71|0
1639614960000|2021-12-16 00:36:00|582.41|579.61|582.7|579.9|582.7|579.9|582.41|579.61|0
1639614980000|2021-12-16 00:36:20|582.88|580.08|582.7|579.9|582.88|580.08|582.7|579.9|0
1639614990000|2021-12-16 00:36:30|582.88|580.08|582.23|579.43|582.88|580.08|582.23|579.43|0
1639615000000|2021-12-16 00:36:40|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1639615010000|2021-12-16 00:36:50|581.95|579.15|582.14|579.34|582.14|579.34|581.95|579.15|0
1639615030000|2021-12-16 00:37:10|581.95|579.15|582.23|579.43|582.23|579.43|581.95|579.15|0
1639615040000|2021-12-16 00:37:20|582.32|579.52|582.23|579.43|582.32|579.52|582.14|579.34|0
1639615050000|2021-12-16 00:37:30|582.32|579.52|582.51|579.71|582.51|579.71|582.32|579.52|0
1639615070000|2021-12-16 00:37:50|582.7|579.9|582.51|579.71|582.7|579.9|582.51|579.71|0
1639615090000|2021-12-16 00:38:10|582.41|579.61|582.41|579.61|582.41|579.61|582.41|579.61|0
1639615100000|2021-12-16 00:38:20|582.51|579.71|582.51|579.71|582.51|579.71|582.41|579.61|0
1639615110000|2021-12-16 00:38:30|582.41|579.61|582.51|579.71|582.51|579.71|582.41|579.61|0
1639615120000|2021-12-16 00:38:40|582.41|579.61|582.51|579.71|582.51|579.71|582.41|579.61|0
1639615140000|2021-12-16 00:39:00|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1639615150000|2021-12-16 00:39:10|582.41|579.61|582.41|579.61|582.51|579.71|582.32|579.52|0
1639615160000|2021-12-16 00:39:20|582.51|579.71|582.41|579.61|582.51|579.71|582.41|579.61|0
1639615170000|2021-12-16 00:39:30|582.69|579.89|582.88|580.08|582.88|580.08|582.69|579.89|0
1639615200000|2021-12-16 00:40:00|582.78|579.98|583.07|580.27|583.07|580.27|582.78|579.98|0
1639615210000|2021-12-16 00:40:10|583.25|580.45|583.63|580.83|583.63|580.83|583.25|580.45|0
1639615220000|2021-12-16 00:40:20|583.44|580.64|583.34|580.54|583.44|580.64|583.34|580.54|0
1639615230000|2021-12-16 00:40:30|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1639615240000|2021-12-16 00:40:40|583.53|580.73|583.53|580.73|583.53|580.73|583.44|580.64|0
1639615250000|2021-12-16 00:40:50|583.63|580.83|583.63|580.83|583.63|580.83|583.44|580.64|0
1639615260000|2021-12-16 00:41:00|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1639615270000|2021-12-16 00:41:10|584|581.2|584|581.2|584|581.2|584|581.2|0
1639615280000|2021-12-16 00:41:20|583.81|581.01|583.9|581.1|584|581.2|583.81|581.01|0
1639615290000|2021-12-16 00:41:30|583.81|581.01|584|581.2|584|581.2|583.81|581.01|0
1639615300000|2021-12-16 00:41:40|583.9|581.1|583.63|580.83|584|581.2|583.63|580.83|0
1639615310000|2021-12-16 00:41:50|583.81|581.01|584|581.2|584|581.2|583.81|581.01|0
1639615320000|2021-12-16 00:42:00|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1639615330000|2021-12-16 00:42:10|584|581.2|583.9|581.1|584|581.2|583.9|581.1|0
1639615340000|2021-12-16 00:42:20|584|581.2|584|581.2|584|581.2|584|581.2|0
1639615350000|2021-12-16 00:42:30|584.19|581.39|583.9|581.1|584.19|581.39|583.9|581.1|0
1639615360000|2021-12-16 00:42:40|583.81|581.01|583.81|581.01|583.9|581.1|583.81|581.01|0
1639615380000|2021-12-16 00:43:00|583.63|580.83|583.63|580.83|583.63|580.83|583.63|580.83|0
1639615390000|2021-12-16 00:43:10|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1639615400000|2021-12-16 00:43:20|583.63|580.83|583.44|580.64|583.81|581.01|583.44|580.64|0
1639615410000|2021-12-16 00:43:30|583.63|580.83|583.44|580.64|583.63|580.83|583.44|580.64|0
1639615420000|2021-12-16 00:43:40|583.53|580.73|583.53|580.73|583.53|580.73|583.44|580.64|0
1639615430000|2021-12-16 00:43:50|583.63|580.83|583.81|581.01|583.81|581.01|583.63|580.83|0
1639615440000|2021-12-16 00:44:00|583.63|580.83|583.63|580.83|583.63|580.83|583.63|580.83|0
1639615450000|2021-12-16 00:44:10|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1639615460000|2021-12-16 00:44:20|583.53|580.73|583.63|580.83|583.63|580.83|583.53|580.73|0
1639615470000|2021-12-16 00:44:30|583.44|580.64|583.63|580.83|583.63|580.83|583.44|580.64|0
1639615480000|2021-12-16 00:44:40|583.81|581.01|583.44|580.64|583.81|581.01|583.44|580.64|0
1639615490000|2021-12-16 00:44:50|583.63|580.83|583.63|580.83|583.63|580.83|583.63|580.83|0
1639615510000|2021-12-16 00:45:10|583.81|581.01|583.63|580.83|583.81|581.01|583.63|580.83|0
1639615520000|2021-12-16 00:45:20|583.81|581.01|583.63|580.83|583.81|581.01|583.63|580.83|0
1639615530000|2021-12-16 00:45:30|583.72|580.92|583.63|580.83|583.72|580.92|583.63|580.83|0
1639615540000|2021-12-16 00:45:40|583.72|580.92|583.63|580.83|583.81|581.01|583.63|580.83|0
1639615550000|2021-12-16 00:45:50|583.72|580.92|584|581.2|584|581.2|583.72|580.92|0
1639615560000|2021-12-16 00:46:00|583.9|581.1|584.09|581.29|584.09|581.29|583.9|581.1|0
1639615570000|2021-12-16 00:46:10|584.19|581.39|583.81|581.01|584.19|581.39|583.81|581.01|0
1639615580000|2021-12-16 00:46:20|583.9|581.1|583.81|581.01|583.9|581.1|583.81|581.01|0
1639615590000|2021-12-16 00:46:30|583.72|580.92|583.81|581.01|583.81|581.01|583.72|580.92|0
1639615600000|2021-12-16 00:46:40|583.63|580.83|583.71|580.91|583.72|580.92|583.63|580.83|0
1639615620000|2021-12-16 00:47:00|583.63|580.83|584|581.2|584|581.2|583.63|580.83|0
1639615630000|2021-12-16 00:47:10|583.81|581.01|583.81|581.01|583.9|581.1|583.81|581.01|0
1639615640000|2021-12-16 00:47:20|583.62|580.82|583.62|580.82|583.62|580.82|583.62|580.82|0
1639615650000|2021-12-16 00:47:30|583.71|580.91|583.81|581.01|583.81|581.01|583.71|580.91|0
1639615700000|2021-12-16 00:48:20|583.62|580.82|583.62|580.82|583.62|580.82|583.62|580.82|0
1639615740000|2021-12-16 00:49:00|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1639615750000|2021-12-16 00:49:10|583.62|580.82|583.62|580.82|583.62|580.82|583.53|580.73|0
1639615760000|2021-12-16 00:49:20|583.81|581.01|583.81|581.01|583.81|581.01|583.81|581.01|0
1639615770000|2021-12-16 00:49:30|583.71|580.91|583.62|580.82|583.71|580.91|583.62|580.82|0
1639615790000|2021-12-16 00:49:50|583.81|581.01|583.81|581.01|583.81|581.01|583.81|581.01|0
1639615800000|2021-12-16 00:50:00|584|581.2|583.9|581.1|584|581.2|583.9|581.1|0
1639615810000|2021-12-16 00:50:10|584|581.2|584|581.2|584.18|581.38|584|581.2|0
1639615820000|2021-12-16 00:50:20|583.81|581.01|583.81|581.01|583.81|581.01|583.81|581.01|0
1639615860000|2021-12-16 00:51:00|584|581.2|583.62|580.82|584|581.2|583.62|580.82|0
1639615890000|2021-12-16 00:51:30|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1639615920000|2021-12-16 00:52:00|583.25|580.45|583.06|580.26|583.25|580.45|583.06|580.26|0
1639615930000|2021-12-16 00:52:10|583.25|580.45|583.44|580.64|583.44|580.64|583.25|580.45|0
1639615940000|2021-12-16 00:52:20|583.81|581.01|583.62|580.82|583.81|581.01|583.62|580.82|0
1639615960000|2021-12-16 00:52:40|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1639615970000|2021-12-16 00:52:50|583.44|580.64|583.53|580.73|583.53|580.73|583.44|580.64|0
1639615980000|2021-12-16 00:53:00|583.62|580.82|583.71|580.91|583.71|580.91|583.62|580.82|0
1639615990000|2021-12-16 00:53:10|583.81|581.01|583.62|580.82|583.81|581.01|583.62|580.82|0
1639616000000|2021-12-16 00:53:20|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1639616010000|2021-12-16 00:53:30|583.34|580.54|583.06|580.26|583.34|580.54|583.06|580.26|0
1639616030000|2021-12-16 00:53:50|582.96|580.16|582.87|580.07|582.96|580.16|582.87|580.07|0
1639616040000|2021-12-16 00:54:00|582.96|580.16|582.87|580.07|582.96|580.16|582.87|580.07|0
1639616060000|2021-12-16 00:54:20|583.06|580.26|583.15|580.35|583.25|580.45|583.06|580.26|0
1639616070000|2021-12-16 00:54:30|583.06|580.26|582.87|580.07|583.06|580.26|582.87|580.07|0
1639616080000|2021-12-16 00:54:40|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1639616090000|2021-12-16 00:54:50|582.69|579.89|582.69|579.89|582.69|579.89|582.5|579.7|0
1639616100000|2021-12-16 00:55:00|582.59|579.79|582.69|579.89|582.69|579.89|582.59|579.79|0
1639616120000|2021-12-16 00:55:20|582.59|579.79|582.69|579.89|582.69|579.89|582.59|579.79|0
1639616130000|2021-12-16 00:55:30|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1639616150000|2021-12-16 00:55:50|582.69|579.89|582.69|579.89|582.69|579.89|582.69|579.89|0
1639616160000|2021-12-16 00:56:00|582.87|580.07|582.69|579.89|582.87|580.07|582.69|579.89|0
1639616180000|2021-12-16 00:56:20|582.87|580.07|582.78|579.98|582.87|580.07|582.78|579.98|0
1639616190000|2021-12-16 00:56:30|582.69|579.89|582.5|579.7|582.69|579.89|582.5|579.7|0
1639616200000|2021-12-16 00:56:40|582.31|579.51|582.31|579.51|582.5|579.7|582.31|579.51|0
1639616210000|2021-12-16 00:56:50|582.69|579.89|582.69|579.89|582.69|579.89|582.69|579.89|0
1639616220000|2021-12-16 00:57:00|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1639616240000|2021-12-16 00:57:20|582.69|579.89|582.69|579.89|582.69|579.89|582.69|579.89|0
1639616260000|2021-12-16 00:57:40|582.59|579.79|582.69|579.89|582.69|579.89|582.59|579.79|0
1639616270000|2021-12-16 00:57:50|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1639616280000|2021-12-16 00:58:00|582.69|579.89|582.31|579.51|582.69|579.89|582.31|579.51|0
1639616300000|2021-12-16 00:58:20|582.13|579.33|582.13|579.33|582.13|579.33|582.13|579.33|0
1639616310000|2021-12-16 00:58:30|581.94|579.14|582.13|579.33|582.13|579.33|581.94|579.14|0
1639616320000|2021-12-16 00:58:40|582.31|579.51|582.5|579.7|582.5|579.7|582.31|579.51|0
1639616330000|2021-12-16 00:58:50|582.31|579.51|582.12|579.32|582.31|579.51|582.12|579.32|0
1639616350000|2021-12-16 00:59:10|581.94|579.14|581.75|578.95|581.94|579.14|581.75|578.95|0
1639616360000|2021-12-16 00:59:20|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1639616370000|2021-12-16 00:59:30|581.75|578.95|582.12|579.32|582.12|579.32|581.75|578.95|0
1639616380000|2021-12-16 00:59:40|581.94|579.14|582.12|579.32|582.12|579.32|581.94|579.14|0
1639616390000|2021-12-16 00:59:50|581.94|579.14|581.75|578.95|581.94|579.14|581.75|578.95|0
1639616400000|2021-12-16 01:00:00|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1639616410000|2021-12-16 01:00:10|581.75|578.95|581.94|579.14|581.94|579.14|581.75|578.95|0
1639616420000|2021-12-16 01:00:20|582.12|579.32|582.21|579.41|582.4|579.6|581.94|579.14|0
1639616430000|2021-12-16 01:00:30|582.12|579.32|581.94|579.14|582.12|579.32|581.94|579.14|0
1639616440000|2021-12-16 01:00:40|581.75|578.95|581.56|578.76|581.75|578.95|581.56|578.76|0
1639616460000|2021-12-16 01:01:00|581.38|578.58|581.56|578.76|581.56|578.76|581.38|578.58|0
1639616470000|2021-12-16 01:01:10|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1639616480000|2021-12-16 01:01:20|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1639616500000|2021-12-16 01:01:40|581.94|579.14|582.12|579.32|582.12|579.32|581.94|579.14|0
1639616510000|2021-12-16 01:01:50|582.31|579.51|582.5|579.7|582.5|579.7|582.31|579.51|0
1639616520000|2021-12-16 01:02:00|582.59|579.79|582.68|579.88|582.68|579.88|582.59|579.79|0
1639616530000|2021-12-16 01:02:10|582.5|579.7|582.5|579.7|582.5|579.7|582.5|579.7|0
1639616540000|2021-12-16 01:02:20|582.68|579.88|582.31|579.51|582.68|579.88|582.31|579.51|0
1639616550000|2021-12-16 01:02:30|582.12|579.32|582.21|579.41|582.31|579.51|582.12|579.32|0
1639616560000|2021-12-16 01:02:40|582.12|579.32|582.68|579.88|582.68|579.88|582.12|579.32|0
1639616570000|2021-12-16 01:02:50|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1639616580000|2021-12-16 01:03:00|583.06|580.26|582.87|580.07|583.06|580.26|582.87|580.07|0
1639616590000|2021-12-16 01:03:10|583.06|580.26|583.15|580.35|583.24|580.44|583.06|580.26|0
1639616600000|2021-12-16 01:03:20|583.06|580.26|583.15|580.35|583.15|580.35|583.06|580.26|0
1639616610000|2021-12-16 01:03:30|583.06|580.26|583.06|580.26|583.15|580.35|583.06|580.26|0
1639616620000|2021-12-16 01:03:40|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1639616630000|2021-12-16 01:03:50|583.06|580.26|583.06|580.26|583.24|580.44|583.06|580.26|0
1639616640000|2021-12-16 01:04:00|583.15|580.35|582.87|580.07|583.15|580.35|582.87|580.07|0
1639616650000|2021-12-16 01:04:10|583.06|580.26|583.06|580.26|583.06|580.26|583.06|580.26|0
1639616660000|2021-12-16 01:04:20|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1639616680000|2021-12-16 01:04:40|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1639616690000|2021-12-16 01:04:50|583.06|580.26|582.96|580.16|583.06|580.26|582.96|580.16|0
1639616700000|2021-12-16 01:05:00|582.87|580.07|582.68|579.88|582.87|580.07|582.5|579.7|0
1639616710000|2021-12-16 01:05:10|582.5|579.7|582.68|579.88|582.68|579.88|582.5|579.7|0
1639616720000|2021-12-16 01:05:20|582.5|579.7|582.31|579.51|582.5|579.7|582.31|579.51|0
1639616730000|2021-12-16 01:05:30|582.4|579.6|582.5|579.7|582.5|579.7|582.4|579.6|0
1639616740000|2021-12-16 01:05:40|582.31|579.51|582.31|579.51|582.31|579.51|582.31|579.51|0
1639616750000|2021-12-16 01:05:50|582.5|579.7|582.12|579.32|582.5|579.7|582.12|579.32|0
1639616760000|2021-12-16 01:06:00|582.21|579.41|582.31|579.51|582.31|579.51|582.21|579.41|0
1639616770000|2021-12-16 01:06:10|582.49|579.69|582.87|580.07|582.87|580.07|582.49|579.69|0
1639616780000|2021-12-16 01:06:20|582.12|579.32|582.12|579.32|582.12|579.32|582.12|579.32|0
1639616790000|2021-12-16 01:06:30|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1639616800000|2021-12-16 01:06:40|582.12|579.32|582.12|579.32|582.12|579.32|582.12|579.32|0
1639616810000|2021-12-16 01:06:50|581.93|579.13|582.12|579.32|582.12|579.32|581.93|579.13|0
1639616820000|2021-12-16 01:07:00|581.93|579.13|582.12|579.32|582.12|579.32|581.93|579.13|0
1639616830000|2021-12-16 01:07:10|581.93|579.13|582.31|579.51|582.31|579.51|581.93|579.13|0
1639616840000|2021-12-16 01:07:20|582.02|579.22|582.12|579.32|582.12|579.32|582.02|579.22|0
1639616850000|2021-12-16 01:07:30|582.31|579.51|582.31|579.51|582.31|579.51|582.12|579.32|0
1639616860000|2021-12-16 01:07:40|582.21|579.41|581.93|579.13|582.21|579.41|581.93|579.13|0
1639616880000|2021-12-16 01:08:00|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1639616890000|2021-12-16 01:08:10|581.93|579.13|581.75|578.95|581.93|579.13|581.75|578.95|0
1639616900000|2021-12-16 01:08:20|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1639616920000|2021-12-16 01:08:40|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1639616930000|2021-12-16 01:08:50|581.56|578.76|581.65|578.85|581.65|578.85|581.56|578.76|0
1639616940000|2021-12-16 01:09:00|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1639616950000|2021-12-16 01:09:10|581.46|578.66|581.37|578.57|581.56|578.76|581.37|578.57|0
1639616960000|2021-12-16 01:09:20|581.46|578.66|581.37|578.57|581.46|578.66|581.37|578.57|0
1639616970000|2021-12-16 01:09:30|581.56|578.76|581.65|578.85|581.65|578.85|581.56|578.76|0
1639616980000|2021-12-16 01:09:40|581.56|578.76|581.37|578.57|581.56|578.76|581.37|578.57|0
1639617000000|2021-12-16 01:10:00|581.46|578.66|581.46|578.66|581.56|578.76|581.46|578.66|0
1639617010000|2021-12-16 01:10:10|581.37|578.57|581.56|578.76|581.56|578.76|581.37|578.57|0
1639617020000|2021-12-16 01:10:20|581.46|578.66|581.75|578.95|581.75|578.95|581.46|578.66|0
1639617030000|2021-12-16 01:10:30|581.84|579.04|581.75|578.95|581.84|579.04|581.75|578.95|0
1639617040000|2021-12-16 01:10:40|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1639617080000|2021-12-16 01:11:20|582.12|579.32|582.12|579.32|582.12|579.32|582.02|579.22|0
1639617090000|2021-12-16 01:11:30|582.02|579.22|582.02|579.22|582.02|579.22|582.02|579.22|0
1639617100000|2021-12-16 01:11:40|581.93|579.13|581.93|579.13|581.93|579.13|581.75|578.95|0
1639617120000|2021-12-16 01:12:00|581.75|578.95|581.75|578.95|581.75|578.95|581.56|578.76|0
1639617130000|2021-12-16 01:12:10|581.83|579.03|581.83|579.03|581.83|579.03|581.83|579.03|0
1639617140000|2021-12-16 01:12:20|582.12|579.32|582.12|579.32|582.12|579.32|582.02|579.22|0
1639617150000|2021-12-16 01:12:30|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1639617170000|2021-12-16 01:12:50|582.12|579.32|582.3|579.5|582.3|579.5|582.12|579.32|0
1639617180000|2021-12-16 01:13:00|582.39|579.59|582.49|579.69|582.49|579.69|582.3|579.5|0
1639617190000|2021-12-16 01:13:10|582.3|579.5|582.49|579.69|582.49|579.69|582.3|579.5|0
1639617200000|2021-12-16 01:13:20|582.21|579.41|582.3|579.5|582.3|579.5|582.21|579.41|0
1639617210000|2021-12-16 01:13:30|582.49|579.69|582.39|579.59|582.49|579.69|582.39|579.59|0
1639617220000|2021-12-16 01:13:40|582.49|579.69|582.49|579.69|582.49|579.69|582.3|579.5|0
1639617230000|2021-12-16 01:13:50|582.68|579.88|582.68|579.88|582.68|579.88|582.68|579.88|0
1639617240000|2021-12-16 01:14:00|582.49|579.69|582.58|579.78|582.68|579.88|582.49|579.69|0
1639617250000|2021-12-16 01:14:10|582.68|579.88|582.68|579.88|582.68|579.88|582.49|579.69|0
1639617260000|2021-12-16 01:14:20|582.49|579.69|582.86|580.06|582.86|580.06|582.49|579.69|0
1639617270000|2021-12-16 01:14:30|582.68|579.88|582.77|579.97|582.77|579.97|582.68|579.88|0
1639617280000|2021-12-16 01:14:40|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1639617290000|2021-12-16 01:14:50|582.77|579.97|582.68|579.88|582.77|579.97|582.68|579.88|0
1639617300000|2021-12-16 01:15:00|582.77|579.97|582.86|580.06|582.86|580.06|582.77|579.97|0
1639617310000|2021-12-16 01:15:10|582.68|579.88|582.68|579.88|582.68|579.88|582.68|579.88|0
1639617320000|2021-12-16 01:15:20|582.49|579.69|582.3|579.5|582.49|579.69|582.3|579.5|0
1639617330000|2021-12-16 01:15:30|582.12|579.32|582.12|579.32|582.12|579.32|582.12|579.32|0
1639617340000|2021-12-16 01:15:40|582.21|579.41|581.93|579.13|582.21|579.41|581.93|579.13|0
1639617350000|2021-12-16 01:15:50|582.12|579.32|582.21|579.41|582.21|579.41|582.12|579.32|0
1639617360000|2021-12-16 01:16:00|582.12|579.32|582.02|579.22|582.12|579.32|581.93|579.13|0
1639617370000|2021-12-16 01:16:10|581.93|579.13|582.3|579.5|582.3|579.5|581.93|579.13|0
1639617380000|2021-12-16 01:16:20|582.12|579.32|582.21|579.41|582.3|579.5|582.12|579.32|0
1639617390000|2021-12-16 01:16:30|581.93|579.13|581.93|579.13|582.12|579.32|581.93|579.13|0
1639617400000|2021-12-16 01:16:40|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1639617410000|2021-12-16 01:16:50|581.83|579.03|582.02|579.22|582.02|579.22|581.83|579.03|0
1639617420000|2021-12-16 01:17:00|581.93|579.13|582.12|579.32|582.21|579.41|581.93|579.13|0
1639617430000|2021-12-16 01:17:10|581.93|579.13|581.56|578.76|581.93|579.13|581.56|578.76|0
1639617440000|2021-12-16 01:17:20|581.37|578.57|581.37|578.57|581.37|578.57|581.27|578.47|0
1639617450000|2021-12-16 01:17:30|581.18|578.38|581.37|578.57|581.37|578.57|581.18|578.38|0
1639617460000|2021-12-16 01:17:40|581.18|578.38|581.27|578.47|581.27|578.47|581.18|578.38|0
1639617470000|2021-12-16 01:17:50|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1639617480000|2021-12-16 01:18:00|581.18|578.38|581.18|578.38|581.18|578.38|581.18|578.38|0
1639617490000|2021-12-16 01:18:10|581.37|578.57|581.18|578.38|581.37|578.57|581.18|578.38|0
1639617500000|2021-12-16 01:18:20|581.37|578.57|581.37|578.57|581.37|578.57|581.27|578.47|0
1639617520000|2021-12-16 01:18:40|581.18|578.38|581.37|578.57|581.37|578.57|581.18|578.38|0
1639617530000|2021-12-16 01:18:50|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1639617540000|2021-12-16 01:19:00|581.93|579.13|581.74|578.94|581.93|579.13|581.74|578.94|0
1639617550000|2021-12-16 01:19:10|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1639617560000|2021-12-16 01:19:20|581.55|578.75|581.18|578.38|581.55|578.75|581.18|578.38|0
1639617570000|2021-12-16 01:19:30|581.27|578.47|581.18|578.38|581.37|578.57|581.18|578.38|0
1639617580000|2021-12-16 01:19:40|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1639617600000|2021-12-16 01:20:00|581.27|578.47|581.74|578.94|581.74|578.94|581.27|578.47|0
1639617610000|2021-12-16 01:20:10|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1639617620000|2021-12-16 01:20:20|581.83|579.03|582.3|579.5|582.3|579.5|581.83|579.03|0
1639617630000|2021-12-16 01:20:30|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1639617640000|2021-12-16 01:20:40|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1639617650000|2021-12-16 01:20:50|582.11|579.31|582.11|579.31|582.11|579.31|582.02|579.22|0
1639617660000|2021-12-16 01:21:00|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1639617670000|2021-12-16 01:21:10|582.49|579.69|582.3|579.5|582.49|579.69|582.3|579.5|0
1639617680000|2021-12-16 01:21:20|582.11|579.31|581.93|579.13|582.11|579.31|581.93|579.13|0
1639617690000|2021-12-16 01:21:30|582.11|579.31|581.93|579.13|582.11|579.31|581.93|579.13|0
1639617710000|2021-12-16 01:21:50|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1639617720000|2021-12-16 01:22:00|581.93|579.13|582.2|579.4|582.2|579.4|581.93|579.13|0
1639617730000|2021-12-16 01:22:10|582.49|579.69|582.67|579.87|582.67|579.87|582.49|579.69|0
1639617740000|2021-12-16 01:22:20|582.49|579.69|582.67|579.87|582.67|579.87|582.49|579.69|0
1639617750000|2021-12-16 01:22:30|582.86|580.06|582.67|579.87|582.86|580.06|582.67|579.87|0
1639617760000|2021-12-16 01:22:40|582.86|580.06|582.67|579.87|582.86|580.06|582.67|579.87|0
1639617770000|2021-12-16 01:22:50|583.05|580.25|582.86|580.06|583.05|580.25|582.86|580.06|0
1639617780000|2021-12-16 01:23:00|582.67|579.87|582.67|579.87|582.67|579.87|582.67|579.87|0
1639617790000|2021-12-16 01:23:10|582.86|580.06|582.86|580.06|582.86|580.06|582.67|579.87|0
1639617800000|2021-12-16 01:23:20|583.05|580.25|583.23|580.43|583.23|580.43|583.05|580.25|0
1639617840000|2021-12-16 01:24:00|583.32|580.52|583.42|580.62|583.42|580.62|583.32|580.52|0
1639617850000|2021-12-16 01:24:10|583.51|580.71|583.23|580.43|583.51|580.71|583.23|580.43|0
1639617860000|2021-12-16 01:24:20|583.42|580.62|583.42|580.62|583.42|580.62|583.42|580.62|0
1639617870000|2021-12-16 01:24:30|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1639617880000|2021-12-16 01:24:40|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1639617890000|2021-12-16 01:24:50|583.14|580.34|583.23|580.43|583.23|580.43|583.14|580.34|0
1639617900000|2021-12-16 01:25:00|583.05|580.25|582.76|579.96|583.14|580.34|582.76|579.96|0
1639617910000|2021-12-16 01:25:10|582.67|579.87|582.67|579.87|582.67|579.87|582.67|579.87|0
1639617920000|2021-12-16 01:25:20|582.76|579.96|582.86|580.06|582.86|580.06|582.76|579.96|0
1639617930000|2021-12-16 01:25:30|582.76|579.96|582.67|579.87|582.86|580.06|582.67|579.87|0
1639617940000|2021-12-16 01:25:40|582.86|580.06|582.86|580.06|582.86|580.06|582.76|579.96|0
1639617970000|2021-12-16 01:26:10|582.95|580.15|583.05|580.25|583.05|580.25|582.95|580.15|0
1639617980000|2021-12-16 01:26:20|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1639617990000|2021-12-16 01:26:30|582.76|579.96|582.86|580.06|582.86|580.06|582.76|579.96|0
1639618000000|2021-12-16 01:26:40|582.67|579.87|582.48|579.68|582.67|579.87|582.48|579.68|0
1639618030000|2021-12-16 01:27:10|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1639618040000|2021-12-16 01:27:20|582.67|579.87|582.67|579.87|582.67|579.87|582.48|579.68|0
1639618050000|2021-12-16 01:27:30|582.57|579.77|582.67|579.87|582.67|579.87|582.57|579.77|0
1639618060000|2021-12-16 01:27:40|582.57|579.77|582.67|579.87|582.67|579.87|582.57|579.77|0
1639618070000|2021-12-16 01:27:50|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1639618090000|2021-12-16 01:28:10|582.95|580.15|582.95|580.15|582.95|580.15|582.95|580.15|0
1639618100000|2021-12-16 01:28:20|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1639618110000|2021-12-16 01:28:30|583.04|580.24|583.04|580.24|583.04|580.24|582.86|580.06|0
1639618120000|2021-12-16 01:28:40|582.95|580.15|582.86|580.06|582.95|580.15|582.86|580.06|0
1639618130000|2021-12-16 01:28:50|582.95|580.15|583.04|580.24|583.04|580.24|582.95|580.15|0
1639618140000|2021-12-16 01:29:00|582.95|580.15|582.95|580.15|582.95|580.15|582.86|580.06|0
1639618150000|2021-12-16 01:29:10|582.86|580.06|582.67|579.87|582.86|580.06|582.67|579.87|0
1639618160000|2021-12-16 01:29:20|582.76|579.96|582.67|579.87|582.76|579.96|582.67|579.87|0
1639618170000|2021-12-16 01:29:30|583.04|580.24|583.04|580.24|583.04|580.24|583.04|580.24|0
1639618180000|2021-12-16 01:29:40|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1639618190000|2021-12-16 01:29:50|582.67|579.87|582.86|580.06|582.86|580.06|582.67|579.87|0
1639618200000|2021-12-16 01:30:00|583.04|580.24|583.04|580.24|583.04|580.24|583.04|580.24|0
1639618210000|2021-12-16 01:30:10|582.95|580.15|582.95|580.15|582.95|580.15|582.95|580.15|0
1639618220000|2021-12-16 01:30:20|583.04|580.24|583.6|580.8|583.6|580.8|583.04|580.24|0
1639618230000|2021-12-16 01:30:30|583.42|580.62|583.79|580.99|583.79|580.99|583.42|580.62|0
1639618240000|2021-12-16 01:30:40|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1639618260000|2021-12-16 01:31:00|584.16|581.36|584.44|581.64|584.54|581.74|584.16|581.36|0
1639618270000|2021-12-16 01:31:10|584.35|581.55|583.98|581.18|584.35|581.55|583.98|581.18|0
1639618280000|2021-12-16 01:31:20|584.07|581.27|584.35|581.55|584.54|581.74|584.07|581.27|0
1639618290000|2021-12-16 01:31:30|584.44|581.64|584.35|581.55|584.44|581.64|584.35|581.55|0
1639618300000|2021-12-16 01:31:40|584.54|581.74|584.16|581.36|584.54|581.74|584.16|581.36|0
1639618310000|2021-12-16 01:31:50|584.25|581.45|584.35|581.55|584.35|581.55|584.16|581.36|0
1639618320000|2021-12-16 01:32:00|584.54|581.74|584.72|581.92|584.72|581.92|584.54|581.74|0
1639618330000|2021-12-16 01:32:10|584.54|581.74|584.54|581.74|584.54|581.74|584.54|581.74|0
1639618340000|2021-12-16 01:32:20|584.72|581.92|584.54|581.74|584.72|581.92|584.54|581.74|0
1639618350000|2021-12-16 01:32:30|584.44|581.64|584.72|581.92|584.72|581.92|584.35|581.55|0
1639618370000|2021-12-16 01:32:50|584.54|581.74|584.63|581.83|584.63|581.83|584.54|581.74|0
1639618380000|2021-12-16 01:33:00|584.54|581.74|584.44|581.64|584.54|581.74|584.35|581.55|0
1639618390000|2021-12-16 01:33:10|584.35|581.55|584.35|581.55|584.35|581.55|584.25|581.45|0
1639618400000|2021-12-16 01:33:20|584.44|581.64|584.44|581.64|584.54|581.74|584.44|581.64|0
1639618410000|2021-12-16 01:33:30|584.35|581.55|584.63|581.83|584.63|581.83|584.35|581.55|0
1639618420000|2021-12-16 01:33:40|584.72|581.92|584.72|581.92|584.72|581.92|584.63|581.83|0
1639618430000|2021-12-16 01:33:50|584.63|581.83|584.72|581.92|584.72|581.92|584.63|581.83|0
1639618440000|2021-12-16 01:34:00|584.54|581.74|584.54|581.74|584.54|581.74|584.54|581.74|0
1639618450000|2021-12-16 01:34:10|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1639618460000|2021-12-16 01:34:20|584.63|581.83|584.54|581.74|584.63|581.83|584.54|581.74|0
1639618480000|2021-12-16 01:34:40|584.63|581.83|584.54|581.74|584.63|581.83|584.54|581.74|0
1639618490000|2021-12-16 01:34:50|584.72|581.92|584.63|581.83|584.72|581.92|584.63|581.83|0
1639618500000|2021-12-16 01:35:00|584.72|581.92|584.81|582.01|584.81|582.01|584.72|581.92|0
1639618510000|2021-12-16 01:35:10|584.72|581.92|584.72|581.92|584.91|582.11|584.72|581.92|0
1639618520000|2021-12-16 01:35:20|584.54|581.74|584.54|581.74|584.54|581.74|584.54|581.74|0
1639618530000|2021-12-16 01:35:30|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1639618540000|2021-12-16 01:35:40|584.72|581.92|584.72|581.92|584.72|581.92|584.54|581.74|0
1639618550000|2021-12-16 01:35:50|584.54|581.74|584.54|581.74|584.63|581.83|584.54|581.74|0
1639618560000|2021-12-16 01:36:00|584.63|581.83|584.54|581.74|584.63|581.83|584.54|581.74|0
1639618580000|2021-12-16 01:36:20|584.35|581.55|584.16|581.36|584.35|581.55|584.16|581.36|0
1639618590000|2021-12-16 01:36:30|583.97|581.17|584.16|581.36|584.16|581.36|583.97|581.17|0
1639618600000|2021-12-16 01:36:40|583.97|581.17|583.88|581.08|583.97|581.17|583.79|580.99|0
1639618610000|2021-12-16 01:36:50|583.79|580.99|583.6|580.8|583.79|580.99|583.6|580.8|0
1639618620000|2021-12-16 01:37:00|583.41|580.61|583.6|580.8|583.6|580.8|583.23|580.43|0
1639618630000|2021-12-16 01:37:10|583.5|580.7|583.23|580.43|583.5|580.7|583.23|580.43|0
1639618640000|2021-12-16 01:37:20|583.32|580.52|583.04|580.24|583.32|580.52|583.04|580.24|0
1639618650000|2021-12-16 01:37:30|583.13|580.33|583.41|580.61|583.41|580.61|583.13|580.33|0
1639618660000|2021-12-16 01:37:40|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1639618670000|2021-12-16 01:37:50|583.13|580.33|583.23|580.43|583.23|580.43|583.04|580.24|0
1639618680000|2021-12-16 01:38:00|583.04|580.24|583.04|580.24|583.04|580.24|583.04|580.24|0
1639618690000|2021-12-16 01:38:10|583.23|580.43|583.41|580.61|583.41|580.61|583.23|580.43|0
1639618700000|2021-12-16 01:38:20|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1639618710000|2021-12-16 01:38:30|583.41|580.61|583.23|580.43|583.41|580.61|583.23|580.43|0
1639618720000|2021-12-16 01:38:40|583.04|580.24|583.04|580.24|583.13|580.33|583.04|580.24|0
1639618730000|2021-12-16 01:38:50|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1639618740000|2021-12-16 01:39:00|583.13|580.33|583.13|580.33|583.13|580.33|583.04|580.24|0
1639618750000|2021-12-16 01:39:10|583.04|580.24|582.85|580.05|583.04|580.24|582.85|580.05|0
1639618760000|2021-12-16 01:39:20|583.04|580.24|583.04|580.24|583.04|580.24|583.04|580.24|0
1639618770000|2021-12-16 01:39:30|582.85|580.05|582.94|580.14|582.94|580.14|582.67|579.87|0
1639618780000|2021-12-16 01:39:40|582.85|580.05|582.85|580.05|582.94|580.14|582.85|580.05|0
1639618790000|2021-12-16 01:39:50|583.04|580.24|582.94|580.14|583.04|580.24|582.94|580.14|0
1639618800000|2021-12-16 01:40:00|582.85|580.05|583.13|580.33|583.13|580.33|582.85|580.05|0
1639618810000|2021-12-16 01:40:10|583.04|580.24|583.23|580.43|583.23|580.43|583.04|580.24|0
1639618820000|2021-12-16 01:40:20|583.41|580.61|583.41|580.61|583.41|580.61|583.41|580.61|0
1639618830000|2021-12-16 01:40:30|583.23|580.43|583.04|580.24|583.31|580.51|583.04|580.24|0
1639618840000|2021-12-16 01:40:40|582.85|580.05|582.66|579.86|582.85|580.05|582.66|579.86|0
1639618850000|2021-12-16 01:40:50|582.48|579.68|582.29|579.49|582.48|579.68|582.29|579.49|0
1639618860000|2021-12-16 01:41:00|582.1|579.3|582.29|579.49|582.29|579.49|582.1|579.3|0
1639618880000|2021-12-16 01:41:20|582.48|579.68|582.48|579.68|582.66|579.86|582.48|579.68|0
1639618890000|2021-12-16 01:41:30|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1639618900000|2021-12-16 01:41:40|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1639618910000|2021-12-16 01:41:50|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1639618920000|2021-12-16 01:42:00|582.48|579.68|582.29|579.49|582.48|579.68|582.29|579.49|0
1639618930000|2021-12-16 01:42:10|582.48|579.68|582.48|579.68|582.48|579.68|582.29|579.49|0
1639618940000|2021-12-16 01:42:20|582.38|579.58|582.19|579.39|582.38|579.58|582.19|579.39|0
1639618950000|2021-12-16 01:42:30|582.29|579.49|582.66|579.86|582.66|579.86|582.29|579.49|0
1639618960000|2021-12-16 01:42:40|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1639618970000|2021-12-16 01:42:50|582.66|579.86|582.29|579.49|582.66|579.86|582.29|579.49|0
1639618980000|2021-12-16 01:43:00|582.1|579.3|582.19|579.39|582.19|579.39|582.1|579.3|0
1639618990000|2021-12-16 01:43:10|582.29|579.49|582.48|579.68|582.48|579.68|582.29|579.49|0
1639619000000|2021-12-16 01:43:20|582.38|579.58|582.48|579.68|582.48|579.68|582.38|579.58|0
1639619010000|2021-12-16 01:43:30|582.75|579.95|582.66|579.86|582.75|579.95|582.66|579.86|0
1639619020000|2021-12-16 01:43:40|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1639619030000|2021-12-16 01:43:50|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1639619040000|2021-12-16 01:44:00|582.1|579.3|582.38|579.58|582.38|579.58|582.1|579.3|0
1639619050000|2021-12-16 01:44:10|582.29|579.49|582.29|579.49|582.38|579.58|582.29|579.49|0
1639619060000|2021-12-16 01:44:20|582.38|579.58|582.66|579.86|582.66|579.86|582.38|579.58|0
1639619080000|2021-12-16 01:44:40|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1639619090000|2021-12-16 01:44:50|582.66|579.86|582.48|579.68|582.66|579.86|582.48|579.68|0
1639619100000|2021-12-16 01:45:00|582.29|579.49|581.73|578.93|582.29|579.49|581.73|578.93|0
1639619110000|2021-12-16 01:45:10|581.92|579.12|581.54|578.74|581.92|579.12|581.54|578.74|0
1639619120000|2021-12-16 01:45:20|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1639619130000|2021-12-16 01:45:30|581.54|578.74|581.82|579.02|581.82|579.02|581.54|578.74|0
1639619140000|2021-12-16 01:45:40|582.1|579.3|582.29|579.49|582.29|579.49|582.1|579.3|0
1639619160000|2021-12-16 01:46:00|582|579.2|581.92|579.12|582|579.2|581.92|579.12|0
1639619170000|2021-12-16 01:46:10|581.82|579.02|581.73|578.93|581.92|579.12|581.73|578.93|0
1639619180000|2021-12-16 01:46:20|581.54|578.74|581.63|578.83|581.63|578.83|581.54|578.74|0
1639619190000|2021-12-16 01:46:30|581.54|578.74|581.54|578.74|581.63|578.83|581.54|578.74|0
1639619200000|2021-12-16 01:46:40|581.63|578.83|581.73|578.93|581.73|578.93|581.54|578.74|0
1639619220000|2021-12-16 01:47:00|581.54|578.74|581.54|578.74|581.73|578.93|581.54|578.74|0
1639619230000|2021-12-16 01:47:10|581.17|578.37|580.98|578.18|581.17|578.37|580.8|578|0
1639619240000|2021-12-16 01:47:20|581.17|578.37|581.17|578.37|581.35|578.55|581.17|578.37|0
1639619250000|2021-12-16 01:47:30|581.35|578.55|581.17|578.37|581.35|578.55|581.17|578.37|0
1639619260000|2021-12-16 01:47:40|581.26|578.46|581.54|578.74|581.54|578.74|581.26|578.46|0
1639619270000|2021-12-16 01:47:50|581.44|578.64|581.35|578.55|581.54|578.74|581.35|578.55|0
1639619280000|2021-12-16 01:48:00|581.26|578.46|580.79|577.99|581.26|578.46|580.79|577.99|0
1639619290000|2021-12-16 01:48:10|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1639619300000|2021-12-16 01:48:20|580.51|577.71|580.88|578.08|580.98|578.18|580.51|577.71|0
1639619310000|2021-12-16 01:48:30|580.61|577.81|580.7|577.9|580.79|577.99|580.61|577.81|0
1639619320000|2021-12-16 01:48:40|580.61|577.81|580.79|577.99|580.79|577.99|580.61|577.81|0
1639619330000|2021-12-16 01:48:50|580.61|577.81|580.51|577.71|580.61|577.81|580.51|577.71|0
1639619340000|2021-12-16 01:49:00|580.42|577.62|580.42|577.62|580.61|577.81|580.42|577.62|0
1639619350000|2021-12-16 01:49:10|580.23|577.43|579.86|577.06|580.23|577.43|579.86|577.06|0
1639619360000|2021-12-16 01:49:20|579.68|576.88|579.76|576.96|579.76|576.96|579.68|576.88|0
1639619370000|2021-12-16 01:49:30|579.68|576.88|579.49|576.69|579.68|576.88|579.3|576.5|0
1639619380000|2021-12-16 01:49:40|579.68|576.88|579.49|576.69|579.68|576.88|579.39|576.59|0
1639619390000|2021-12-16 01:49:50|579.3|576.5|579.49|576.69|579.49|576.69|579.3|576.5|0
1639619400000|2021-12-16 01:50:00|579.3|576.5|579.3|576.5|579.49|576.69|579.3|576.5|0
1639619410000|2021-12-16 01:50:10|579.49|576.69|579.67|576.87|579.67|576.87|579.49|576.69|0
1639619420000|2021-12-16 01:50:20|579.86|577.06|579.3|576.5|579.86|577.06|579.3|576.5|0
1639619430000|2021-12-16 01:50:30|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1639619440000|2021-12-16 01:50:40|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1639619450000|2021-12-16 01:50:50|579.12|576.32|578.74|575.94|579.12|576.32|578.74|575.94|0
1639619460000|2021-12-16 01:51:00|579.12|576.32|579.02|576.22|579.12|576.32|579.02|576.22|0
1639619470000|2021-12-16 01:51:10|578.93|576.13|578.74|575.94|578.93|576.13|578.74|575.94|0
1639619480000|2021-12-16 01:51:20|578.93|576.13|578.56|575.76|578.93|576.13|578.37|575.57|0
1639619490000|2021-12-16 01:51:30|578.37|575.57|578.18|575.38|578.37|575.57|578.18|575.38|0
1639619500000|2021-12-16 01:51:40|578|575.2|577.81|575.01|578|575.2|577.81|575.01|0
1639619510000|2021-12-16 01:51:50|578|575.2|577.63|574.83|578|575.2|577.63|574.83|0
1639619520000|2021-12-16 01:52:00|577.44|574.64|577.63|574.83|577.63|574.83|577.44|574.64|0
1639619530000|2021-12-16 01:52:10|577.44|574.64|577.81|575.01|577.81|575.01|577.44|574.64|0
1639619540000|2021-12-16 01:52:20|577.63|574.83|577.71|574.91|577.71|574.91|577.63|574.83|0
1639619550000|2021-12-16 01:52:30|577.63|574.83|577.81|575.01|577.81|575.01|577.63|574.83|0
1639619560000|2021-12-16 01:52:40|577.71|574.91|577.63|574.83|577.71|574.91|577.63|574.83|0
1639619570000|2021-12-16 01:52:50|577.81|575.01|577.62|574.82|577.81|575.01|577.62|574.82|0
1639619580000|2021-12-16 01:53:00|577.81|575.01|577.44|574.64|577.81|575.01|577.44|574.64|0
1639619600000|2021-12-16 01:53:20|577.62|574.82|577.62|574.82|577.62|574.82|577.44|574.64|0
1639619610000|2021-12-16 01:53:30|577.53|574.73|577.62|574.82|577.62|574.82|577.44|574.64|0
1639619620000|2021-12-16 01:53:40|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1639619630000|2021-12-16 01:53:50|577.62|574.82|577.71|574.91|577.81|575.01|577.62|574.82|0
1639619640000|2021-12-16 01:54:00|577.62|574.82|577.81|575.01|577.81|575.01|577.62|574.82|0
1639619650000|2021-12-16 01:54:10|578|575.2|578|575.2|578|575.2|578|575.2|0
1639619660000|2021-12-16 01:54:20|578.18|575.38|578.09|575.29|578.18|575.38|578|575.2|0
1639619670000|2021-12-16 01:54:30|578|575.2|577.81|575.01|578|575.2|577.81|575.01|0
1639619680000|2021-12-16 01:54:40|577.9|575.1|578|575.2|578|575.2|577.9|575.1|0
1639619700000|2021-12-16 01:55:00|577.81|575.01|577.62|574.82|577.81|575.01|577.62|574.82|0
1639619710000|2021-12-16 01:55:10|578|575.2|577.62|574.82|578|575.2|577.62|574.82|0
1639619720000|2021-12-16 01:55:20|577.44|574.64|577.25|574.45|577.44|574.64|577.07|574.27|0
1639619730000|2021-12-16 01:55:30|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1639619740000|2021-12-16 01:55:40|577.25|574.45|577.81|575.01|577.81|575.01|577.25|574.45|0
1639619750000|2021-12-16 01:55:50|577.9|575.1|578|575.2|578|575.2|577.9|575.1|0
1639619760000|2021-12-16 01:56:00|577.9|575.1|577.81|575.01|577.9|575.1|577.71|574.91|0
1639619770000|2021-12-16 01:56:10|578|575.2|578.18|575.38|578.18|575.38|578|575.2|0
1639619780000|2021-12-16 01:56:20|578.37|575.57|578.55|575.75|578.55|575.75|578.37|575.57|0
1639619790000|2021-12-16 01:56:30|578.46|575.66|578.55|575.75|578.55|575.75|578.37|575.57|0
1639619800000|2021-12-16 01:56:40|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1639619810000|2021-12-16 01:56:50|578.55|575.75|578.74|575.94|578.74|575.94|578.55|575.75|0
1639619820000|2021-12-16 01:57:00|578.64|575.84|578.74|575.94|578.74|575.94|578.55|575.75|0
1639619830000|2021-12-16 01:57:10|578.83|576.03|578.83|576.03|578.93|576.13|578.74|575.94|0
1639619840000|2021-12-16 01:57:20|578.74|575.94|578.74|575.94|578.83|576.03|578.74|575.94|0
1639619850000|2021-12-16 01:57:30|578.55|575.75|578.74|575.94|578.74|575.94|578.55|575.75|0
1639619870000|2021-12-16 01:57:50|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1639619880000|2021-12-16 01:58:00|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1639619890000|2021-12-16 01:58:10|578.64|575.84|578.55|575.75|578.64|575.84|578.55|575.75|0
1639619900000|2021-12-16 01:58:20|578.37|575.57|578.74|575.94|578.74|575.94|578.37|575.57|0
1639619930000|2021-12-16 01:58:50|578.64|575.84|578.93|576.13|578.93|576.13|578.64|575.84|0
1639619950000|2021-12-16 01:59:10|579.01|576.21|578.37|575.57|579.01|576.21|578.37|575.57|0
1639619960000|2021-12-16 01:59:20|578.55|575.75|578.27|575.47|578.55|575.75|578.27|575.47|0
1639619970000|2021-12-16 01:59:30|578.18|575.38|578.27|575.47|578.27|575.47|578.18|575.38|0
1639619980000|2021-12-16 01:59:40|578.37|575.57|578.18|575.38|578.37|575.57|578.18|575.38|0
1639619990000|2021-12-16 01:59:50|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1639620000000|2021-12-16 02:00:00|578.55|575.75|578.37|575.57|578.55|575.75|578.37|575.57|0
1639620010000|2021-12-16 02:00:10|578.46|575.66|578.74|575.94|578.74|575.94|578.46|575.66|0
1639620020000|2021-12-16 02:00:20|578.92|576.12|579.01|576.21|579.01|576.21|578.83|576.03|0
1639620030000|2021-12-16 02:00:30|578.92|576.12|579.11|576.31|579.11|576.31|578.92|576.12|0
1639620040000|2021-12-16 02:00:40|578.92|576.12|578.92|576.12|578.92|576.12|578.83|576.03|0
1639620050000|2021-12-16 02:00:50|578.74|575.94|578.74|575.94|578.83|576.03|578.74|575.94|0
1639620060000|2021-12-16 02:01:00|578.92|576.12|579.11|576.31|579.11|576.31|578.92|576.12|0
1639620070000|2021-12-16 02:01:10|579.3|576.5|579.2|576.4|579.3|576.5|579.2|576.4|0
1639620080000|2021-12-16 02:01:20|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1639620090000|2021-12-16 02:01:30|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1639620100000|2021-12-16 02:01:40|579.3|576.5|579.3|576.5|579.3|576.5|579.2|576.4|0
1639620110000|2021-12-16 02:01:50|579.48|576.68|579.57|576.77|579.57|576.77|579.48|576.68|0
1639620120000|2021-12-16 02:02:00|579.48|576.68|579.67|576.87|579.67|576.87|579.48|576.68|0
1639620130000|2021-12-16 02:02:10|579.57|576.77|579.67|576.87|579.67|576.87|579.48|576.68|0
1639620140000|2021-12-16 02:02:20|579.57|576.77|579.48|576.68|579.57|576.77|579.48|576.68|0
1639620150000|2021-12-16 02:02:30|579.39|576.59|579.67|576.87|579.67|576.87|579.3|576.5|0
1639620160000|2021-12-16 02:02:40|579.76|576.96|579.86|577.06|579.86|577.06|579.76|576.96|0
1639620170000|2021-12-16 02:02:50|579.76|576.96|579.86|577.06|579.86|577.06|579.76|576.96|0
1639620180000|2021-12-16 02:03:00|579.48|576.68|579.76|576.96|579.85|577.05|579.48|576.68|0
1639620190000|2021-12-16 02:03:10|579.67|576.87|579.48|576.68|579.67|576.87|579.48|576.68|0
1639620200000|2021-12-16 02:03:20|579.67|576.87|579.67|576.87|579.85|577.05|579.67|576.87|0
1639620210000|2021-12-16 02:03:30|579.48|576.68|579.48|576.68|579.48|576.68|579.48|576.68|0
1639620220000|2021-12-16 02:03:40|579.57|576.77|579.48|576.68|579.67|576.87|579.48|576.68|0
1639620230000|2021-12-16 02:03:50|579.38|576.58|579.57|576.77|579.57|576.77|579.38|576.58|0
1639620240000|2021-12-16 02:04:00|579.48|576.68|579.85|577.05|579.85|577.05|579.48|576.68|0
1639620250000|2021-12-16 02:04:10|579.76|576.96|579.48|576.68|579.76|576.96|579.48|576.68|0
1639620280000|2021-12-16 02:04:40|579.67|576.87|579.67|576.87|579.67|576.87|579.67|576.87|0
1639620290000|2021-12-16 02:04:50|579.57|576.77|579.57|576.77|579.67|576.87|579.57|576.77|0
1639620300000|2021-12-16 02:05:00|579.67|576.87|579.85|577.05|579.85|577.05|579.67|576.87|0
1639620310000|2021-12-16 02:05:10|579.76|576.96|579.76|576.96|579.76|576.96|579.67|576.87|0
1639620320000|2021-12-16 02:05:20|579.67|576.87|579.85|577.05|579.85|577.05|579.67|576.87|0
1639620340000|2021-12-16 02:05:40|580.04|577.24|579.67|576.87|580.04|577.24|579.67|576.87|0
1639620360000|2021-12-16 02:06:00|579.48|576.68|579.29|576.49|579.48|576.68|579.29|576.49|0
1639620370000|2021-12-16 02:06:10|579.11|576.31|579.2|576.4|579.2|576.4|579.11|576.31|0
1639620380000|2021-12-16 02:06:20|579.11|576.31|579.11|576.31|579.29|576.49|579.11|576.31|0
1639620390000|2021-12-16 02:06:30|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1639620400000|2021-12-16 02:06:40|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1639620410000|2021-12-16 02:06:50|579.01|576.21|578.92|576.12|579.01|576.21|578.92|576.12|0
1639620420000|2021-12-16 02:07:00|578.74|575.94|579.11|576.31|579.11|576.31|578.74|575.94|0
1639620430000|2021-12-16 02:07:10|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1639620440000|2021-12-16 02:07:20|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1639620470000|2021-12-16 02:07:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1639620490000|2021-12-16 02:08:10|579.2|576.4|579.29|576.49|579.29|576.49|579.11|576.31|0
1639620500000|2021-12-16 02:08:20|579.48|576.68|579.29|576.49|579.48|576.68|579.29|576.49|0
1639620510000|2021-12-16 02:08:30|579.38|576.58|579.29|576.49|579.48|576.68|579.29|576.49|0
1639620520000|2021-12-16 02:08:40|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1639620530000|2021-12-16 02:08:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1639620540000|2021-12-16 02:09:00|579.2|576.4|579.11|576.31|579.2|576.4|579.11|576.31|0
1639620550000|2021-12-16 02:09:10|579.2|576.4|579.29|576.49|579.29|576.49|579.11|576.31|0
1639620560000|2021-12-16 02:09:20|579.11|576.31|579.29|576.49|579.29|576.49|579.11|576.31|0
1639620580000|2021-12-16 02:09:40|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1639620590000|2021-12-16 02:09:50|578.92|576.12|579.11|576.31|579.11|576.31|578.92|576.12|0
1639620600000|2021-12-16 02:10:00|579.01|576.21|578.92|576.12|579.01|576.21|578.92|576.12|0
1639620610000|2021-12-16 02:10:10|579.11|576.31|578.92|576.12|579.11|576.31|578.92|576.12|0
1639620640000|2021-12-16 02:10:40|578.82|576.02|579.11|576.31|579.11|576.31|578.82|576.02|0
1639620650000|2021-12-16 02:10:50|578.92|576.12|579.01|576.21|579.01|576.21|578.92|576.12|0
1639620660000|2021-12-16 02:11:00|578.92|576.12|579.11|576.31|579.11|576.31|578.92|576.12|0
1639620670000|2021-12-16 02:11:10|579.38|576.58|579.66|576.86|579.66|576.86|579.38|576.58|0
1639620680000|2021-12-16 02:11:20|579.57|576.77|579.57|576.77|579.57|576.77|579.48|576.68|0
1639620690000|2021-12-16 02:11:30|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1639620700000|2021-12-16 02:11:40|579.57|576.77|579.66|576.86|579.66|576.86|579.57|576.77|0
1639620710000|2021-12-16 02:11:50|579.57|576.77|579.57|576.77|579.66|576.86|579.57|576.77|0
1639620720000|2021-12-16 02:12:00|579.66|576.86|579.29|576.49|579.66|576.86|579.29|576.49|0
1639620740000|2021-12-16 02:12:20|579.1|576.3|578.92|576.12|579.1|576.3|578.92|576.12|0
1639620750000|2021-12-16 02:12:30|579.1|576.3|579.48|576.68|579.48|576.68|579.1|576.3|0
1639620770000|2021-12-16 02:12:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1639620790000|2021-12-16 02:13:10|579.1|576.3|579.1|576.3|579.1|576.3|579.1|576.3|0
1639620800000|2021-12-16 02:13:20|579.19|576.39|579.29|576.49|579.29|576.49|579.19|576.39|0
1639620830000|2021-12-16 02:13:50|579.19|576.39|579.29|576.49|579.29|576.49|579.1|576.3|0
1639620850000|2021-12-16 02:14:10|579.48|576.68|579.48|576.68|579.48|576.68|579.48|576.68|0
1639620880000|2021-12-16 02:14:40|579.66|576.86|579.85|577.05|579.85|577.05|579.66|576.86|0
1639620890000|2021-12-16 02:14:50|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1639620900000|2021-12-16 02:15:00|580.22|577.42|580.59|577.79|580.59|577.79|580.22|577.42|0
1639620910000|2021-12-16 02:15:10|580.78|577.98|580.59|577.79|580.97|578.17|580.59|577.79|0
1639620920000|2021-12-16 02:15:20|580.87|578.07|581.34|578.54|581.34|578.54|580.87|578.07|0
1639620930000|2021-12-16 02:15:30|581.53|578.73|581.8|579|581.9|579.1|581.53|578.73|0
1639620940000|2021-12-16 02:15:40|581.71|578.91|581.71|578.91|581.71|578.91|581.53|578.73|0
1639620960000|2021-12-16 02:16:00|581.9|579.1|581.9|579.1|581.9|579.1|581.8|579|0
1639620970000|2021-12-16 02:16:10|582.09|579.29|582.83|580.03|582.83|580.03|582.09|579.29|0
1639620980000|2021-12-16 02:16:20|583.02|580.22|582.83|580.03|583.02|580.22|582.83|580.03|0
1639620990000|2021-12-16 02:16:30|583.02|580.22|583.02|580.22|583.02|580.22|582.83|580.03|0
1639621000000|2021-12-16 02:16:40|582.83|580.03|583.02|580.22|583.02|580.22|582.65|579.85|0
1639621010000|2021-12-16 02:16:50|582.83|580.03|583.21|580.41|583.21|580.41|582.83|580.03|0
1639621020000|2021-12-16 02:17:00|583.02|580.22|583.02|580.22|583.02|580.22|582.83|580.03|0
1639621030000|2021-12-16 02:17:10|582.83|580.03|582.83|580.03|582.83|580.03|582.83|580.03|0
1639621040000|2021-12-16 02:17:20|582.65|579.85|582.46|579.66|582.65|579.85|582.46|579.66|0
1639621050000|2021-12-16 02:17:30|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1639621060000|2021-12-16 02:17:40|582.55|579.75|582.46|579.66|582.65|579.85|582.46|579.66|0
1639621070000|2021-12-16 02:17:50|582.55|579.75|582.65|579.85|582.65|579.85|582.55|579.75|0
1639621080000|2021-12-16 02:18:00|582.46|579.66|582.83|580.03|582.83|580.03|582.46|579.66|0
1639621090000|2021-12-16 02:18:10|582.74|579.94|582.83|580.03|582.92|580.12|582.74|579.94|0
1639621110000|2021-12-16 02:18:30|583.02|580.22|582.83|580.03|583.02|580.22|582.83|580.03|0
1639621120000|2021-12-16 02:18:40|583.02|580.22|582.83|580.03|583.02|580.22|582.83|580.03|0
1639621130000|2021-12-16 02:18:50|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1639621140000|2021-12-16 02:19:00|582.55|579.75|582.55|579.75|582.55|579.75|582.46|579.66|0
1639621150000|2021-12-16 02:19:10|582.46|579.66|582.65|579.85|582.65|579.85|582.46|579.66|0
1639621160000|2021-12-16 02:19:20|582.55|579.75|582.46|579.66|582.55|579.75|582.46|579.66|0
1639621180000|2021-12-16 02:19:40|582.27|579.47|582.27|579.47|582.27|579.47|582.27|579.47|0
1639621190000|2021-12-16 02:19:50|582.36|579.56|582.65|579.85|582.65|579.85|582.36|579.56|0
1639621200000|2021-12-16 02:20:00|582.55|579.75|582.83|580.03|582.83|580.03|582.46|579.66|0
1639621210000|2021-12-16 02:20:10|582.65|579.85|582.83|580.03|582.83|580.03|582.65|579.85|0
1639621220000|2021-12-16 02:20:20|583.02|580.22|583.02|580.22|583.21|580.41|583.02|580.22|0
1639621230000|2021-12-16 02:20:30|583.21|580.41|583.02|580.22|583.21|580.41|583.02|580.22|0
1639621240000|2021-12-16 02:20:40|583.21|580.41|583.11|580.31|583.21|580.41|583.11|580.31|0
1639621250000|2021-12-16 02:20:50|583.02|580.22|582.92|580.12|583.02|580.22|582.92|580.12|0
1639621260000|2021-12-16 02:21:00|582.83|580.03|583.02|580.22|583.02|580.22|582.83|580.03|0
1639621270000|2021-12-16 02:21:10|582.83|580.03|582.64|579.84|582.83|580.03|582.64|579.84|0
1639621290000|2021-12-16 02:21:30|582.46|579.66|582.46|579.66|582.46|579.66|582.46|579.66|0
1639621300000|2021-12-16 02:21:40|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1639621310000|2021-12-16 02:21:50|582.46|579.66|582.46|579.66|582.46|579.66|582.46|579.66|0
1639621320000|2021-12-16 02:22:00|582.64|579.84|582.64|579.84|582.64|579.84|582.55|579.75|0
1639621390000|2021-12-16 02:23:10|582.83|580.03|582.83|580.03|583.02|580.22|582.83|580.03|0
1639621400000|2021-12-16 02:23:20|582.92|580.12|583.02|580.22|583.02|580.22|582.92|580.12|0
1639621410000|2021-12-16 02:23:30|582.83|580.03|582.83|580.03|582.83|580.03|582.83|580.03|0
1639621430000|2021-12-16 02:23:50|582.64|579.84|582.83|580.03|582.83|580.03|582.64|579.84|0
1639621440000|2021-12-16 02:24:00|583.02|580.22|582.92|580.12|583.02|580.22|582.92|580.12|0
1639621450000|2021-12-16 02:24:10|582.83|580.03|583.02|580.22|583.02|580.22|582.83|580.03|0
1639621460000|2021-12-16 02:24:20|582.92|580.12|582.83|580.03|583.02|580.22|582.83|580.03|0
1639621470000|2021-12-16 02:24:30|583.02|580.22|582.83|580.03|583.02|580.22|582.83|580.03|0
1639621480000|2021-12-16 02:24:40|582.64|579.84|582.83|580.03|583.02|580.22|582.64|579.84|0
1639621500000|2021-12-16 02:25:00|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1639621510000|2021-12-16 02:25:10|582.46|579.66|582.46|579.66|582.46|579.66|582.36|579.56|0
1639621520000|2021-12-16 02:25:20|582.64|579.84|582.46|579.66|582.64|579.84|582.46|579.66|0
1639621530000|2021-12-16 02:25:30|582.64|579.84|582.46|579.66|582.64|579.84|582.46|579.66|0
1639621540000|2021-12-16 02:25:40|582.55|579.75|582.46|579.66|582.55|579.75|582.46|579.66|0
1639621550000|2021-12-16 02:25:50|582.55|579.75|582.64|579.84|582.64|579.84|582.46|579.66|0
1639621560000|2021-12-16 02:26:00|582.73|579.93|582.73|579.93|582.73|579.93|582.64|579.84|0
1639621570000|2021-12-16 02:26:10|582.83|580.03|582.83|580.03|582.83|580.03|582.83|580.03|0
1639621580000|2021-12-16 02:26:20|582.73|579.93|582.73|579.93|582.73|579.93|582.64|579.84|0
1639621590000|2021-12-16 02:26:30|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1639621600000|2021-12-16 02:26:40|582.83|580.03|582.73|579.93|582.83|580.03|582.73|579.93|0
1639621610000|2021-12-16 02:26:50|582.64|579.84|582.83|580.03|582.83|580.03|582.64|579.84|0
1639621620000|2021-12-16 02:27:00|582.64|579.84|582.83|580.03|582.83|580.03|582.64|579.84|0
1639621640000|2021-12-16 02:27:20|582.73|579.93|582.83|580.03|582.83|580.03|582.73|579.93|0
1639621650000|2021-12-16 02:27:30|582.92|580.12|582.83|580.03|582.92|580.12|582.83|580.03|0
1639621660000|2021-12-16 02:27:40|582.73|579.93|582.83|580.03|582.83|580.03|582.73|579.93|0
1639621670000|2021-12-16 02:27:50|582.92|580.12|582.92|580.12|582.92|580.12|582.92|580.12|0
1639621680000|2021-12-16 02:28:00|582.83|580.03|582.64|579.84|582.83|580.03|582.64|579.84|0
1639621690000|2021-12-16 02:28:10|582.73|579.93|582.83|580.03|582.83|580.03|582.73|579.93|0
1639621700000|2021-12-16 02:28:20|582.73|579.93|582.64|579.84|582.73|579.93|582.64|579.84|0
1639621710000|2021-12-16 02:28:30|582.73|579.93|582.83|580.03|582.83|580.03|582.73|579.93|0
1639621720000|2021-12-16 02:28:40|582.73|579.93|582.64|579.84|582.73|579.93|582.64|579.84|0
1639621730000|2021-12-16 02:28:50|582.45|579.65|582.45|579.65|582.45|579.65|582.45|579.65|0
1639621740000|2021-12-16 02:29:00|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1639621750000|2021-12-16 02:29:10|582.54|579.74|582.45|579.65|582.54|579.74|582.45|579.65|0
1639621780000|2021-12-16 02:29:40|582.36|579.56|582.64|579.84|582.64|579.84|582.36|579.56|0
1639621810000|2021-12-16 02:30:10|582.45|579.65|582.45|579.65|582.45|579.65|582.27|579.47|0
1639621820000|2021-12-16 02:30:20|582.36|579.56|582.36|579.56|582.36|579.56|582.36|579.56|0
1639621830000|2021-12-16 02:30:30|582.27|579.47|582.27|579.47|582.27|579.47|582.27|579.47|0
1639621840000|2021-12-16 02:30:40|582.45|579.65|582.45|579.65|582.45|579.65|582.45|579.65|0
1639621860000|2021-12-16 02:31:00|582.27|579.47|582.45|579.65|582.45|579.65|582.27|579.47|0
1639621870000|2021-12-16 02:31:10|582.27|579.47|582.27|579.47|582.45|579.65|582.27|579.47|0
1639621880000|2021-12-16 02:31:20|582.45|579.65|582.27|579.47|582.45|579.65|582.27|579.47|0
1639621890000|2021-12-16 02:31:30|582.08|579.28|582.08|579.28|582.08|579.28|582.08|579.28|0
1639621900000|2021-12-16 02:31:40|581.89|579.09|581.89|579.09|581.89|579.09|581.71|578.91|0
1639621910000|2021-12-16 02:31:50|582.08|579.28|582.08|579.28|582.08|579.28|582.08|579.28|0
1639621930000|2021-12-16 02:32:10|581.98|579.18|581.89|579.09|581.98|579.18|581.89|579.09|0
1639621940000|2021-12-16 02:32:20|582.08|579.28|582.08|579.28|582.27|579.47|582.08|579.28|0
1639621950000|2021-12-16 02:32:30|581.89|579.09|582.27|579.47|582.27|579.47|581.89|579.09|0
1639621970000|2021-12-16 02:32:50|582.17|579.37|582.27|579.47|582.27|579.47|582.17|579.37|0
1639622000000|2021-12-16 02:33:20|582.17|579.37|582.17|579.37|582.17|579.37|582.17|579.37|0
1639622010000|2021-12-16 02:33:30|582.08|579.28|582.08|579.28|582.08|579.28|582.08|579.28|0
1639622030000|2021-12-16 02:33:50|581.98|579.18|581.98|579.18|581.98|579.18|581.89|579.09|0
1639622040000|2021-12-16 02:34:00|581.89|579.09|581.89|579.09|581.89|579.09|581.89|579.09|0
1639622050000|2021-12-16 02:34:10|582.08|579.28|582.08|579.28|582.08|579.28|582.08|579.28|0
1639622060000|2021-12-16 02:34:20|581.98|579.18|581.89|579.09|581.98|579.18|581.89|579.09|0
1639622080000|2021-12-16 02:34:40|581.79|578.99|581.7|578.9|581.89|579.09|581.7|578.9|0
1639622090000|2021-12-16 02:34:50|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1639622110000|2021-12-16 02:35:10|581.7|578.9|581.7|578.9|581.7|578.9|581.7|578.9|0
1639622120000|2021-12-16 02:35:20|581.61|578.81|581.52|578.72|581.61|578.81|581.52|578.72|0
1639622130000|2021-12-16 02:35:30|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1639622140000|2021-12-16 02:35:40|581.14|578.34|581.52|578.72|581.52|578.72|581.14|578.34|0
1639622150000|2021-12-16 02:35:50|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1639622170000|2021-12-16 02:36:10|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1639622190000|2021-12-16 02:36:30|581.52|578.72|581.33|578.53|581.52|578.72|581.33|578.53|0
1639622200000|2021-12-16 02:36:40|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1639622220000|2021-12-16 02:37:00|581.7|578.9|581.7|578.9|581.7|578.9|581.7|578.9|0
1639622230000|2021-12-16 02:37:10|581.52|578.72|581.33|578.53|581.52|578.72|581.33|578.53|0
1639622240000|2021-12-16 02:37:20|581.23|578.43|580.96|578.16|581.23|578.43|580.96|578.16|0
1639622250000|2021-12-16 02:37:30|581.14|578.34|581.14|578.34|581.14|578.34|580.96|578.16|0
1639622260000|2021-12-16 02:37:40|581.05|578.25|581.14|578.34|581.14|578.34|581.05|578.25|0
1639622270000|2021-12-16 02:37:50|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1639622280000|2021-12-16 02:38:00|581.52|578.72|581.7|578.9|581.7|578.9|581.52|578.72|0
1639622290000|2021-12-16 02:38:10|581.61|578.81|581.52|578.72|581.61|578.81|581.52|578.72|0
1639622300000|2021-12-16 02:38:20|581.42|578.62|581.14|578.34|581.42|578.62|581.14|578.34|0
1639622310000|2021-12-16 02:38:30|581.33|578.53|581.52|578.72|581.52|578.72|581.33|578.53|0
1639622330000|2021-12-16 02:38:50|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1639622360000|2021-12-16 02:39:20|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1639622390000|2021-12-16 02:39:50|581.33|578.53|581.33|578.53|581.33|578.53|581.23|578.43|0
1639622440000|2021-12-16 02:40:40|581.14|578.34|581.33|578.53|581.33|578.53|581.14|578.34|0
1639622450000|2021-12-16 02:40:50|581.14|578.34|581.23|578.43|581.33|578.53|581.14|578.34|0
1639622460000|2021-12-16 02:41:00|581.14|578.34|581.04|578.24|581.14|578.34|580.96|578.16|0
1639622470000|2021-12-16 02:41:10|581.14|578.34|580.95|578.15|581.14|578.34|580.95|578.15|0
1639622480000|2021-12-16 02:41:20|580.77|577.97|580.77|577.97|580.77|577.97|580.58|577.78|0
1639622490000|2021-12-16 02:41:30|580.95|578.15|580.95|578.15|580.95|578.15|580.77|577.97|0
1639622500000|2021-12-16 02:41:40|580.77|577.97|580.86|578.06|580.95|578.15|580.77|577.97|0
1639622510000|2021-12-16 02:41:50|580.95|578.15|581.04|578.24|581.04|578.24|580.95|578.15|0
1639622520000|2021-12-16 02:42:00|580.95|578.15|580.77|577.97|580.95|578.15|580.77|577.97|0
1639622530000|2021-12-16 02:42:10|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1639622540000|2021-12-16 02:42:20|580.67|577.87|580.58|577.78|580.67|577.87|580.58|577.78|0
1639622560000|2021-12-16 02:42:40|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1639622570000|2021-12-16 02:42:50|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1639622580000|2021-12-16 02:43:00|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1639622590000|2021-12-16 02:43:10|580.77|577.97|580.86|578.06|580.86|578.06|580.77|577.97|0
1639622600000|2021-12-16 02:43:20|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1639622610000|2021-12-16 02:43:30|580.95|578.15|580.95|578.15|580.95|578.15|580.77|577.97|0
1639622620000|2021-12-16 02:43:40|580.86|578.06|580.77|577.97|580.86|578.06|580.77|577.97|0
1639622630000|2021-12-16 02:43:50|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1639622640000|2021-12-16 02:44:00|580.77|577.97|580.86|578.06|580.95|578.15|580.77|577.97|0
1639622650000|2021-12-16 02:44:10|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1639622660000|2021-12-16 02:44:20|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1639622670000|2021-12-16 02:44:30|581.04|578.24|581.14|578.34|581.14|578.34|581.04|578.24|0
1639622700000|2021-12-16 02:45:00|581.23|578.43|581.23|578.43|581.33|578.53|581.14|578.34|0
1639622710000|2021-12-16 02:45:10|581.33|578.53|581.33|578.53|581.51|578.71|581.33|578.53|0
1639622720000|2021-12-16 02:45:20|581.51|578.71|581.42|578.62|581.51|578.71|581.42|578.62|0
1639622730000|2021-12-16 02:45:30|581.33|578.53|581.51|578.71|581.51|578.71|581.33|578.53|0
1639622740000|2021-12-16 02:45:40|581.33|578.53|581.33|578.53|581.42|578.62|581.33|578.53|0
1639622750000|2021-12-16 02:45:50|581.42|578.62|581.42|578.62|581.42|578.62|581.42|578.62|0
1639622760000|2021-12-16 02:46:00|581.51|578.71|581.14|578.34|581.51|578.71|581.14|578.34|0
1639622770000|2021-12-16 02:46:10|580.95|578.15|581.14|578.34|581.14|578.34|580.95|578.15|0
1639622780000|2021-12-16 02:46:20|581.33|578.53|581.33|578.53|581.33|578.53|581.23|578.43|0
1639622790000|2021-12-16 02:46:30|581.51|578.71|581.51|578.71|581.6|578.8|581.51|578.71|0
1639622800000|2021-12-16 02:46:40|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1639622810000|2021-12-16 02:46:50|581.51|578.71|581.7|578.9|581.7|578.9|581.51|578.71|0
1639622820000|2021-12-16 02:47:00|581.89|579.09|581.89|579.09|581.89|579.09|581.89|579.09|0
1639622830000|2021-12-16 02:47:10|582.07|579.27|581.89|579.09|582.07|579.27|581.89|579.09|0
1639622840000|2021-12-16 02:47:20|581.79|578.99|581.7|578.9|581.79|578.99|581.7|578.9|0
1639622860000|2021-12-16 02:47:40|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1639622880000|2021-12-16 02:48:00|581.32|578.52|580.77|577.97|581.32|578.52|580.77|577.97|0
1639622890000|2021-12-16 02:48:10|580.67|577.87|580.95|578.15|580.95|578.15|580.67|577.87|0
1639622900000|2021-12-16 02:48:20|580.77|577.97|580.95|578.15|580.95|578.15|580.58|577.78|0
1639622910000|2021-12-16 02:48:30|580.76|577.96|580.58|577.78|580.76|577.96|580.58|577.78|0
1639622920000|2021-12-16 02:48:40|580.76|577.96|580.58|577.78|580.76|577.96|580.58|577.78|0
1639622930000|2021-12-16 02:48:50|580.76|577.96|580.76|577.96|580.76|577.96|580.76|577.96|0
1639622940000|2021-12-16 02:49:00|580.67|577.87|580.76|577.96|580.76|577.96|580.58|577.78|0
1639622950000|2021-12-16 02:49:10|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1639622960000|2021-12-16 02:49:20|581.14|578.34|581.04|578.24|581.14|578.34|581.04|578.24|0
1639622970000|2021-12-16 02:49:30|580.95|578.15|580.76|577.96|580.95|578.15|580.76|577.96|0
1639623000000|2021-12-16 02:50:00|580.67|577.87|580.58|577.78|580.67|577.87|580.39|577.59|0
1639623010000|2021-12-16 02:50:10|580.39|577.59|580.58|577.78|580.58|577.78|580.39|577.59|0
1639623020000|2021-12-16 02:50:20|580.76|577.96|580.95|578.15|580.95|578.15|580.76|577.96|0
1639623030000|2021-12-16 02:50:30|580.85|578.05|580.95|578.15|580.95|578.15|580.85|578.05|0
1639623040000|2021-12-16 02:50:40|580.76|577.96|580.95|578.15|580.95|578.15|580.76|577.96|0
1639623050000|2021-12-16 02:50:50|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1639623060000|2021-12-16 02:51:00|581.04|578.24|581.14|578.34|581.14|578.34|580.95|578.15|0
1639623070000|2021-12-16 02:51:10|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1639623080000|2021-12-16 02:51:20|581.14|578.34|581.32|578.52|581.32|578.52|581.14|578.34|0
1639623090000|2021-12-16 02:51:30|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1639623100000|2021-12-16 02:51:40|581.23|578.43|581.14|578.34|581.23|578.43|581.14|578.34|0
1639623110000|2021-12-16 02:51:50|581.23|578.43|581.23|578.43|581.23|578.43|581.23|578.43|0
1639623120000|2021-12-16 02:52:00|581.14|578.34|581.04|578.24|581.14|578.34|580.95|578.15|0
1639623130000|2021-12-16 02:52:10|580.95|578.15|581.32|578.52|581.32|578.52|580.95|578.15|0
1639623160000|2021-12-16 02:52:40|581.23|578.43|581.32|578.52|581.32|578.52|581.23|578.43|0
1639623170000|2021-12-16 02:52:50|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1639623180000|2021-12-16 02:53:00|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1639623190000|2021-12-16 02:53:10|581.51|578.71|581.7|578.9|581.7|578.9|581.51|578.71|0
1639623210000|2021-12-16 02:53:30|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1639623230000|2021-12-16 02:53:50|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1639623240000|2021-12-16 02:54:00|581.7|578.9|581.51|578.71|581.7|578.9|581.51|578.71|0
1639623250000|2021-12-16 02:54:10|581.32|578.52|581.51|578.71|581.51|578.71|581.32|578.52|0
1639623260000|2021-12-16 02:54:20|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639623290000|2021-12-16 02:54:50|581.6|578.8|581.32|578.52|581.6|578.8|581.32|578.52|0
1639623300000|2021-12-16 02:55:00|581.13|578.33|580.95|578.15|581.13|578.33|580.95|578.15|0
1639623310000|2021-12-16 02:55:10|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1639623320000|2021-12-16 02:55:20|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1639623330000|2021-12-16 02:55:30|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1639623350000|2021-12-16 02:55:50|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1639623360000|2021-12-16 02:56:00|581.13|578.33|581.32|578.52|581.32|578.52|581.13|578.33|0
1639623380000|2021-12-16 02:56:20|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1639623390000|2021-12-16 02:56:30|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639623410000|2021-12-16 02:56:50|581.78|578.98|581.88|579.08|581.88|579.08|581.78|578.98|0
1639623420000|2021-12-16 02:57:00|581.69|578.89|581.78|578.98|581.88|579.08|581.69|578.89|0
1639623430000|2021-12-16 02:57:10|581.69|578.89|582.07|579.27|582.07|579.27|581.69|578.89|0
1639623440000|2021-12-16 02:57:20|581.97|579.17|581.88|579.08|581.97|579.17|581.88|579.08|0
1639623450000|2021-12-16 02:57:30|582.07|579.27|582.07|579.27|582.25|579.45|582.07|579.27|0
1639623460000|2021-12-16 02:57:40|582.44|579.64|582.44|579.64|582.44|579.64|582.44|579.64|0
1639623470000|2021-12-16 02:57:50|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1639623500000|2021-12-16 02:58:20|582.44|579.64|582.44|579.64|582.44|579.64|582.44|579.64|0
1639623510000|2021-12-16 02:58:30|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1639623520000|2021-12-16 02:58:40|582.44|579.64|582.44|579.64|582.44|579.64|582.44|579.64|0
1639623550000|2021-12-16 02:59:10|582.34|579.54|582.44|579.64|582.44|579.64|582.34|579.54|0
1639623560000|2021-12-16 02:59:20|582.25|579.45|582.25|579.45|582.44|579.64|582.25|579.45|0
1639623570000|2021-12-16 02:59:30|582.44|579.64|582.25|579.45|582.44|579.64|582.25|579.45|0
1639623580000|2021-12-16 02:59:40|582.07|579.27|582.07|579.27|582.07|579.27|582.07|579.27|0
1639623590000|2021-12-16 02:59:50|581.97|579.17|582.07|579.27|582.07|579.27|581.97|579.17|0
1639623600000|2021-12-16 03:00:00|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1639623610000|2021-12-16 03:00:10|581.78|578.98|581.51|578.71|581.78|578.98|581.51|578.71|0
1639623620000|2021-12-16 03:00:20|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639623630000|2021-12-16 03:00:30|581.59|578.79|581.59|578.79|581.69|578.89|581.59|578.79|0
1639623640000|2021-12-16 03:00:40|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1639623650000|2021-12-16 03:00:50|581.88|579.08|581.88|579.08|581.88|579.08|581.78|578.98|0
1639623660000|2021-12-16 03:01:00|581.78|578.98|581.69|578.89|581.88|579.08|581.69|578.89|0
1639623670000|2021-12-16 03:01:10|581.88|579.08|582.06|579.26|582.06|579.26|581.88|579.08|0
1639623680000|2021-12-16 03:01:20|581.88|579.08|582.06|579.26|582.06|579.26|581.88|579.08|0
1639623690000|2021-12-16 03:01:30|581.88|579.08|582.06|579.26|582.06|579.26|581.88|579.08|0
1639623700000|2021-12-16 03:01:40|581.97|579.17|582.06|579.26|582.06|579.26|581.97|579.17|0
1639623720000|2021-12-16 03:02:00|582.25|579.45|582.06|579.26|582.25|579.45|582.06|579.26|0
1639623730000|2021-12-16 03:02:10|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1639623750000|2021-12-16 03:02:30|581.69|578.89|581.88|579.08|581.88|579.08|581.69|578.89|0
1639623760000|2021-12-16 03:02:40|581.78|578.98|581.78|578.98|581.78|578.98|581.69|578.89|0
1639623770000|2021-12-16 03:02:50|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1639623780000|2021-12-16 03:03:00|581.78|578.98|581.69|578.89|581.78|578.98|581.69|578.89|0
1639623820000|2021-12-16 03:03:40|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1639623840000|2021-12-16 03:04:00|581.69|578.89|581.88|579.08|581.88|579.08|581.69|578.89|0
1639623860000|2021-12-16 03:04:20|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1639623870000|2021-12-16 03:04:30|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1639623880000|2021-12-16 03:04:40|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1639623900000|2021-12-16 03:05:00|581.78|578.98|581.78|578.98|581.78|578.98|581.69|578.89|0
1639623910000|2021-12-16 03:05:10|581.69|578.89|581.88|579.08|581.88|579.08|581.69|578.89|0
1639623920000|2021-12-16 03:05:20|581.78|578.98|581.88|579.08|581.88|579.08|581.78|578.98|0
1639623930000|2021-12-16 03:05:30|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1639623940000|2021-12-16 03:05:40|581.97|579.17|582.06|579.26|582.06|579.26|581.97|579.17|0
1639623950000|2021-12-16 03:05:50|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1639623960000|2021-12-16 03:06:00|582.06|579.26|581.88|579.08|582.06|579.26|581.88|579.08|0
1639623970000|2021-12-16 03:06:10|581.78|578.98|581.88|579.08|581.88|579.08|581.78|578.98|0
1639623980000|2021-12-16 03:06:20|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1639623990000|2021-12-16 03:06:30|581.88|579.08|581.97|579.17|581.97|579.17|581.88|579.08|0
1639624000000|2021-12-16 03:06:40|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1639624020000|2021-12-16 03:07:00|582.25|579.45|582.06|579.26|582.25|579.45|582.06|579.26|0
1639624030000|2021-12-16 03:07:10|582.15|579.35|582.15|579.35|582.25|579.45|582.15|579.35|0
1639624040000|2021-12-16 03:07:20|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1639624060000|2021-12-16 03:07:40|582.15|579.35|582.25|579.45|582.25|579.45|582.15|579.35|0
1639624070000|2021-12-16 03:07:50|582.44|579.64|582.44|579.64|582.44|579.64|582.44|579.64|0
1639624090000|2021-12-16 03:08:10|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1639624110000|2021-12-16 03:08:30|582.25|579.45|582.25|579.45|582.25|579.45|582.25|579.45|0
1639624120000|2021-12-16 03:08:40|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1639624140000|2021-12-16 03:09:00|582.52|579.72|582.43|579.63|582.52|579.72|582.43|579.63|0
1639624150000|2021-12-16 03:09:10|582.62|579.82|582.52|579.72|582.62|579.82|582.43|579.63|0
1639624160000|2021-12-16 03:09:20|582.43|579.63|582.62|579.82|582.62|579.82|582.43|579.63|0
1639624170000|2021-12-16 03:09:30|582.71|579.91|582.81|580.01|582.81|580.01|582.71|579.91|0
1639624180000|2021-12-16 03:09:40|582.71|579.91|582.81|580.01|582.81|580.01|582.71|579.91|0
1639624190000|2021-12-16 03:09:50|582.99|580.19|582.99|580.19|582.99|580.19|582.99|580.19|0
1639624200000|2021-12-16 03:10:00|583.18|580.38|583.18|580.38|583.18|580.38|583.18|580.38|0
1639624220000|2021-12-16 03:10:20|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1639624230000|2021-12-16 03:10:30|583.18|580.38|583.27|580.47|583.27|580.47|583.18|580.38|0
1639624240000|2021-12-16 03:10:40|583.18|580.38|582.99|580.19|583.18|580.38|582.99|580.19|0
1639624250000|2021-12-16 03:10:50|583.08|580.28|582.99|580.19|583.08|580.28|582.99|580.19|0
1639624260000|2021-12-16 03:11:00|582.81|580.01|582.81|580.01|582.81|580.01|582.81|580.01|0
1639624270000|2021-12-16 03:11:10|582.62|579.82|582.71|579.91|582.71|579.91|582.62|579.82|0
1639624280000|2021-12-16 03:11:20|582.81|580.01|582.81|580.01|582.81|580.01|582.81|580.01|0
1639624290000|2021-12-16 03:11:30|582.71|579.91|582.81|580.01|582.81|580.01|582.71|579.91|0
1639624300000|2021-12-16 03:11:40|582.71|579.91|582.43|579.63|582.71|579.91|582.43|579.63|0
1639624310000|2021-12-16 03:11:50|582.52|579.72|582.62|579.82|582.62|579.82|582.52|579.72|0
1639624320000|2021-12-16 03:12:00|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1639624350000|2021-12-16 03:12:30|582.25|579.45|582.25|579.45|582.25|579.45|582.25|579.45|0
1639624370000|2021-12-16 03:12:50|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1639624380000|2021-12-16 03:13:00|582.25|579.45|582.15|579.35|582.25|579.45|582.15|579.35|0
1639624390000|2021-12-16 03:13:10|582.25|579.45|582.06|579.26|582.25|579.45|582.06|579.26|0
1639624400000|2021-12-16 03:13:20|582.25|579.45|582.06|579.26|582.25|579.45|582.06|579.26|0
1639624410000|2021-12-16 03:13:30|581.96|579.16|581.87|579.07|581.96|579.16|581.87|579.07|0
1639624420000|2021-12-16 03:13:40|581.69|578.89|581.87|579.07|581.87|579.07|581.69|578.89|0
1639624430000|2021-12-16 03:13:50|582.06|579.26|582.25|579.45|582.25|579.45|581.96|579.16|0
1639624440000|2021-12-16 03:14:00|582.81|580.01|582.81|580.01|582.81|580.01|582.81|580.01|0
1639624450000|2021-12-16 03:14:10|582.62|579.82|582.43|579.63|582.62|579.82|582.43|579.63|0
1639624470000|2021-12-16 03:14:30|582.25|579.45|582.43|579.63|582.43|579.63|582.25|579.45|0
1639624480000|2021-12-16 03:14:40|582.33|579.53|582.33|579.53|582.33|579.53|582.25|579.45|0
1639624490000|2021-12-16 03:14:50|582.24|579.44|582.06|579.26|582.24|579.44|582.06|579.26|0
1639624500000|2021-12-16 03:15:00|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639624510000|2021-12-16 03:15:10|582.62|579.82|582.62|579.82|582.62|579.82|582.62|579.82|0
1639624520000|2021-12-16 03:15:20|582.52|579.72|582.62|579.82|582.62|579.82|582.52|579.72|0
1639624540000|2021-12-16 03:15:40|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1639624550000|2021-12-16 03:15:50|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639624560000|2021-12-16 03:16:00|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1639624570000|2021-12-16 03:16:10|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1639624580000|2021-12-16 03:16:20|582.06|579.26|582.06|579.26|582.06|579.26|581.96|579.16|0
1639624590000|2021-12-16 03:16:30|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1639624600000|2021-12-16 03:16:40|582.06|579.26|581.87|579.07|582.06|579.26|581.87|579.07|0
1639624610000|2021-12-16 03:16:50|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1639624620000|2021-12-16 03:17:00|582.24|579.44|582.06|579.26|582.24|579.44|582.06|579.26|0
1639624640000|2021-12-16 03:17:20|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639624650000|2021-12-16 03:17:30|582.33|579.53|582.43|579.63|582.43|579.63|582.33|579.53|0
1639624680000|2021-12-16 03:18:00|582.62|579.82|582.52|579.72|582.62|579.82|582.52|579.72|0
1639624690000|2021-12-16 03:18:10|582.62|579.82|582.43|579.63|582.62|579.82|582.43|579.63|0
1639624720000|2021-12-16 03:18:40|582.24|579.44|582.33|579.53|582.33|579.53|582.24|579.44|0
1639624730000|2021-12-16 03:18:50|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639624740000|2021-12-16 03:19:00|582.15|579.35|582.15|579.35|582.24|579.44|582.15|579.35|0
1639624750000|2021-12-16 03:19:10|582.24|579.44|582.15|579.35|582.24|579.44|582.15|579.35|0
1639624760000|2021-12-16 03:19:20|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639624770000|2021-12-16 03:19:30|582.15|579.35|582.24|579.44|582.24|579.44|582.15|579.35|0
1639624790000|2021-12-16 03:19:50|582.06|579.26|582.24|579.44|582.24|579.44|582.06|579.26|0
1639624810000|2021-12-16 03:20:10|582.15|579.35|582.06|579.26|582.15|579.35|582.06|579.26|0
1639624820000|2021-12-16 03:20:20|582.15|579.35|582.15|579.35|582.24|579.44|582.15|579.35|0
1639624830000|2021-12-16 03:20:30|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639624840000|2021-12-16 03:20:40|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1639624850000|2021-12-16 03:20:50|582.14|579.34|582.24|579.44|582.24|579.44|582.14|579.34|0
1639624860000|2021-12-16 03:21:00|582.06|579.26|582.14|579.34|582.24|579.44|582.06|579.26|0
1639624870000|2021-12-16 03:21:10|582.24|579.44|582.43|579.63|582.43|579.63|582.24|579.44|0
1639624880000|2021-12-16 03:21:20|582.62|579.82|582.43|579.63|582.62|579.82|582.43|579.63|0
1639624900000|2021-12-16 03:21:40|582.62|579.82|582.43|579.63|582.62|579.82|582.43|579.63|0
1639624920000|2021-12-16 03:22:00|582.52|579.72|582.43|579.63|582.52|579.72|582.43|579.63|0
1639624930000|2021-12-16 03:22:10|582.24|579.44|582.43|579.63|582.43|579.63|582.24|579.44|0
1639624950000|2021-12-16 03:22:30|582.24|579.44|582.61|579.81|582.61|579.81|582.24|579.44|0
1639624970000|2021-12-16 03:22:50|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1639624980000|2021-12-16 03:23:00|582.43|579.63|582.99|580.19|582.99|580.19|582.43|579.63|0
1639624990000|2021-12-16 03:23:10|582.8|580|582.61|579.81|582.8|580|582.61|579.81|0
1639625010000|2021-12-16 03:23:30|582.52|579.72|582.61|579.81|582.61|579.81|582.52|579.72|0
1639625040000|2021-12-16 03:24:00|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1639625050000|2021-12-16 03:24:10|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639625060000|2021-12-16 03:24:20|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1639625070000|2021-12-16 03:24:30|582.24|579.44|582.05|579.25|582.24|579.44|582.05|579.25|0
1639625080000|2021-12-16 03:24:40|582.14|579.34|582.24|579.44|582.24|579.44|582.14|579.34|0
1639625090000|2021-12-16 03:24:50|582.14|579.34|582.24|579.44|582.24|579.44|582.14|579.34|0
1639625110000|2021-12-16 03:25:10|582.33|579.53|582.43|579.63|582.43|579.63|582.33|579.53|0
1639625120000|2021-12-16 03:25:20|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639625130000|2021-12-16 03:25:30|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1639625140000|2021-12-16 03:25:40|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1639625150000|2021-12-16 03:25:50|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1639625160000|2021-12-16 03:26:00|582.14|579.34|582.05|579.25|582.14|579.34|582.05|579.25|0
1639625190000|2021-12-16 03:26:30|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1639625200000|2021-12-16 03:26:40|581.77|578.97|581.68|578.88|581.77|578.97|581.68|578.88|0
1639625210000|2021-12-16 03:26:50|581.58|578.78|581.49|578.69|581.58|578.78|581.49|578.69|0
1639625220000|2021-12-16 03:27:00|581.31|578.51|581.31|578.51|581.31|578.51|581.31|578.51|0
1639625230000|2021-12-16 03:27:10|581.49|578.69|581.31|578.51|581.49|578.69|581.31|578.51|0
1639625240000|2021-12-16 03:27:20|581.49|578.69|581.4|578.6|581.49|578.69|581.4|578.6|0
1639625250000|2021-12-16 03:27:30|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1639625260000|2021-12-16 03:27:40|581.31|578.51|581.49|578.69|581.49|578.69|581.31|578.51|0
1639625270000|2021-12-16 03:27:50|581.58|578.78|581.58|578.78|581.58|578.78|581.49|578.69|0
1639625280000|2021-12-16 03:28:00|581.68|578.88|581.68|578.88|581.68|578.88|581.68|578.88|0
1639625300000|2021-12-16 03:28:20|581.49|578.69|581.3|578.5|581.49|578.69|581.3|578.5|0
1639625310000|2021-12-16 03:28:30|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1639625330000|2021-12-16 03:28:50|581.68|578.88|581.68|578.88|581.68|578.88|581.49|578.69|0
1639625360000|2021-12-16 03:29:20|581.58|578.78|581.68|578.88|581.68|578.88|581.58|578.78|0
1639625370000|2021-12-16 03:29:30|581.86|579.06|581.86|579.06|581.86|579.06|581.86|579.06|0
1639625400000|2021-12-16 03:30:00|581.68|578.88|581.68|578.88|581.68|578.88|581.68|578.88|0
1639625420000|2021-12-16 03:30:20|581.86|579.06|581.68|578.88|581.86|579.06|581.68|578.88|0
1639625430000|2021-12-16 03:30:30|581.86|579.06|581.86|579.06|581.86|579.06|581.86|579.06|0
1639625440000|2021-12-16 03:30:40|581.68|578.88|581.77|578.97|581.77|578.97|581.68|578.88|0
1639625450000|2021-12-16 03:30:50|581.68|578.88|581.68|578.88|581.68|578.88|581.49|578.69|0
1639625460000|2021-12-16 03:31:00|581.86|579.06|581.86|579.06|581.86|579.06|581.86|579.06|0
1639625480000|2021-12-16 03:31:20|582.05|579.25|582.24|579.44|582.24|579.44|582.05|579.25|0
1639625490000|2021-12-16 03:31:30|582.42|579.62|582.42|579.62|582.42|579.62|582.33|579.53|0
1639625500000|2021-12-16 03:31:40|582.61|579.81|582.42|579.62|582.61|579.81|582.42|579.62|0
1639625510000|2021-12-16 03:31:50|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1639625520000|2021-12-16 03:32:00|582.8|580|582.8|580|582.98|580.18|582.8|580|0
1639625580000|2021-12-16 03:33:00|582.7|579.9|582.61|579.81|582.7|579.9|582.61|579.81|0
1639625590000|2021-12-16 03:33:10|582.8|580|582.8|580|582.8|580|582.8|580|0
1639625600000|2021-12-16 03:33:20|582.89|580.09|582.98|580.18|582.98|580.18|582.89|580.09|0
1639625610000|2021-12-16 03:33:30|582.89|580.09|582.98|580.18|582.98|580.18|582.89|580.09|0
1639625640000|2021-12-16 03:34:00|582.89|580.09|582.8|580|582.89|580.09|582.8|580|0
1639625650000|2021-12-16 03:34:10|582.61|579.81|582.61|579.81|582.8|580|582.61|579.81|0
1639625680000|2021-12-16 03:34:40|582.42|579.62|582.42|579.62|582.42|579.62|582.42|579.62|0
1639625700000|2021-12-16 03:35:00|582.8|580|582.8|580|582.8|580|582.8|580|0
1639625710000|2021-12-16 03:35:10|582.7|579.9|582.8|580|582.8|580|582.7|579.9|0
1639625740000|2021-12-16 03:35:40|582.79|579.99|582.79|579.99|582.79|579.99|582.79|579.99|0
1639625780000|2021-12-16 03:36:20|582.98|580.18|583.07|580.27|583.07|580.27|582.98|580.18|0
1639625790000|2021-12-16 03:36:30|583.17|580.37|583.17|580.37|583.17|580.37|583.17|580.37|0
1639625800000|2021-12-16 03:36:40|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1639625810000|2021-12-16 03:36:50|583.17|580.37|583.17|580.37|583.17|580.37|583.17|580.37|0
1639625820000|2021-12-16 03:37:00|582.98|580.18|583.17|580.37|583.17|580.37|582.98|580.18|0
1639625830000|2021-12-16 03:37:10|583.07|580.27|583.17|580.37|583.17|580.37|582.98|580.18|0
1639625870000|2021-12-16 03:37:50|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1639625880000|2021-12-16 03:38:00|582.98|580.18|582.79|579.99|582.98|580.18|582.79|579.99|0
1639625890000|2021-12-16 03:38:10|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1639625900000|2021-12-16 03:38:20|582.79|579.99|582.79|579.99|582.79|579.99|582.79|579.99|0
1639625910000|2021-12-16 03:38:30|582.98|580.18|583.17|580.37|583.17|580.37|582.98|580.18|0
1639625920000|2021-12-16 03:38:40|583.07|580.27|582.98|580.18|583.17|580.37|582.98|580.18|0
1639625930000|2021-12-16 03:38:50|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1639625940000|2021-12-16 03:39:00|582.98|580.18|582.98|580.18|583.07|580.27|582.98|580.18|0
1639625950000|2021-12-16 03:39:10|583.07|580.27|583.54|580.74|583.54|580.74|583.07|580.27|0
1639625960000|2021-12-16 03:39:20|583.73|580.93|583.73|580.93|583.73|580.93|583.54|580.74|0
1639625970000|2021-12-16 03:39:30|584.29|581.49|584.29|581.49|584.29|581.49|584.19|581.39|0
1639625980000|2021-12-16 03:39:40|584.1|581.3|583.91|581.11|584.1|581.3|583.91|581.11|0
1639625990000|2021-12-16 03:39:50|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1639626000000|2021-12-16 03:40:00|583.54|580.74|583.35|580.55|583.54|580.74|583.35|580.55|0
1639626020000|2021-12-16 03:40:20|583.26|580.46|583.35|580.55|583.35|580.55|583.26|580.46|0
1639626040000|2021-12-16 03:40:40|583.54|580.74|583.44|580.64|583.54|580.74|583.44|580.64|0
1639626050000|2021-12-16 03:40:50|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1639626070000|2021-12-16 03:41:10|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1639626080000|2021-12-16 03:41:20|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1639626090000|2021-12-16 03:41:30|583.17|580.37|583.35|580.55|583.35|580.55|583.17|580.37|0
1639626110000|2021-12-16 03:41:50|583.26|580.46|583.35|580.55|583.35|580.55|583.26|580.46|0
1639626120000|2021-12-16 03:42:00|583.26|580.46|583.35|580.55|583.35|580.55|583.26|580.46|0
1639626140000|2021-12-16 03:42:20|583.17|580.37|583.17|580.37|583.26|580.46|583.17|580.37|0
1639626150000|2021-12-16 03:42:30|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1639626170000|2021-12-16 03:42:50|583.54|580.74|583.35|580.55|583.54|580.74|583.35|580.55|0
1639626190000|2021-12-16 03:43:10|583.54|580.74|583.35|580.55|583.54|580.74|583.35|580.55|0
1639626200000|2021-12-16 03:43:20|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1639626220000|2021-12-16 03:43:40|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1639626230000|2021-12-16 03:43:50|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1639626240000|2021-12-16 03:44:00|583.25|580.45|583.25|580.45|583.25|580.45|583.16|580.36|0
1639626250000|2021-12-16 03:44:10|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1639626280000|2021-12-16 03:44:40|583.16|580.36|583.35|580.55|583.35|580.55|583.16|580.36|0
1639626290000|2021-12-16 03:44:50|583.25|580.45|583.35|580.55|583.35|580.55|583.25|580.45|0
1639626300000|2021-12-16 03:45:00|583.16|580.36|583.16|580.36|583.16|580.36|583.16|580.36|0
1639626310000|2021-12-16 03:45:10|583.25|580.45|583.25|580.45|583.25|580.45|583.25|580.45|0
1639626320000|2021-12-16 03:45:20|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1639626330000|2021-12-16 03:45:30|583.16|580.36|583.16|580.36|583.16|580.36|583.16|580.36|0
1639626370000|2021-12-16 03:46:10|583.35|580.55|583.54|580.74|583.54|580.74|583.35|580.55|0
1639626390000|2021-12-16 03:46:30|583.72|580.92|583.91|581.11|583.91|581.11|583.72|580.92|0
1639626410000|2021-12-16 03:46:50|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1639626420000|2021-12-16 03:47:00|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1639626440000|2021-12-16 03:47:20|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1639626450000|2021-12-16 03:47:30|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1639626460000|2021-12-16 03:47:40|583.63|580.83|583.72|580.92|583.72|580.92|583.63|580.83|0
1639626500000|2021-12-16 03:48:20|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1639626530000|2021-12-16 03:48:50|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1639626540000|2021-12-16 03:49:00|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1639626550000|2021-12-16 03:49:10|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1639626610000|2021-12-16 03:50:10|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1639626620000|2021-12-16 03:50:20|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1639626650000|2021-12-16 03:50:50|583.81|581.01|583.81|581.01|583.81|581.01|583.81|581.01|0
1639626660000|2021-12-16 03:51:00|583.72|580.92|583.91|581.11|583.91|581.11|583.72|580.92|0
1639626680000|2021-12-16 03:51:20|583.81|581.01|583.91|581.11|583.91|581.11|583.81|581.01|0
1639626690000|2021-12-16 03:51:30|583.81|581.01|583.91|581.11|583.91|581.11|583.81|581.01|0
1639626700000|2021-12-16 03:51:40|583.72|580.92|583.81|581.01|583.81|581.01|583.72|580.92|0
1639626710000|2021-12-16 03:51:50|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1639626730000|2021-12-16 03:52:10|583.81|581.01|583.72|580.92|583.81|581.01|583.72|580.92|0
1639626740000|2021-12-16 03:52:20|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1639626750000|2021-12-16 03:52:30|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1639626760000|2021-12-16 03:52:40|584.28|581.48|584.09|581.29|584.28|581.48|584.09|581.29|0
1639626770000|2021-12-16 03:52:50|584|581.2|584|581.2|584|581.2|584|581.2|0
1639626780000|2021-12-16 03:53:00|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1639626790000|2021-12-16 03:53:10|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1639626800000|2021-12-16 03:53:20|583.62|580.82|583.53|580.73|583.72|580.92|583.53|580.73|0
1639626840000|2021-12-16 03:54:00|583.44|580.64|583.35|580.55|583.44|580.64|583.35|580.55|0
1639626890000|2021-12-16 03:54:50|583.25|580.45|583.16|580.36|583.25|580.45|583.16|580.36|0
1639626900000|2021-12-16 03:55:00|583.25|580.45|583.35|580.55|583.35|580.55|583.25|580.45|0
1639626910000|2021-12-16 03:55:10|583.16|580.36|583.16|580.36|583.16|580.36|583.16|580.36|0
1639626920000|2021-12-16 03:55:20|583.35|580.55|583.16|580.36|583.35|580.55|583.16|580.36|0
1639626930000|2021-12-16 03:55:30|583.25|580.45|583.16|580.36|583.25|580.45|583.16|580.36|0
1639626950000|2021-12-16 03:55:50|583.25|580.45|583.35|580.55|583.35|580.55|583.25|580.45|0
1639626960000|2021-12-16 03:56:00|583.16|580.36|583.16|580.36|583.25|580.45|583.16|580.36|0
1639626970000|2021-12-16 03:56:10|583.53|580.73|583.72|580.92|583.72|580.92|583.53|580.73|0
1639627000000|2021-12-16 03:56:40|583.91|581.11|583.72|580.92|583.91|581.11|583.72|580.92|0
1639627010000|2021-12-16 03:56:50|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1639627020000|2021-12-16 03:57:00|583.81|581.01|583.72|580.92|583.91|581.11|583.72|580.92|0
1639627040000|2021-12-16 03:57:20|583.81|581.01|583.91|581.11|583.91|581.11|583.81|581.01|0
1639627060000|2021-12-16 03:57:40|583.81|581.01|583.91|581.11|583.91|581.11|583.81|581.01|0
1639627070000|2021-12-16 03:57:50|583.81|581.01|584.28|581.48|584.28|581.48|583.81|581.01|0
1639627080000|2021-12-16 03:58:00|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1639627120000|2021-12-16 03:58:40|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1639627130000|2021-12-16 03:58:50|583.99|581.19|583.9|581.1|583.99|581.19|583.9|581.1|0
1639627150000|2021-12-16 03:59:10|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1639627160000|2021-12-16 03:59:20|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1639627170000|2021-12-16 03:59:30|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1639627200000|2021-12-16 04:00:00|584.28|581.48|584.28|581.48|584.28|581.48|584.28|581.48|0
1639627210000|2021-12-16 04:00:10|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1639627220000|2021-12-16 04:00:20|583.9|581.1|584.09|581.29|584.09|581.29|583.9|581.1|0
1639627240000|2021-12-16 04:00:40|584.18|581.38|584.18|581.38|584.18|581.38|584.18|581.38|0
1639627250000|2021-12-16 04:00:50|584.28|581.48|584.28|581.48|584.28|581.48|584.28|581.48|0
1639627300000|2021-12-16 04:01:40|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1639627310000|2021-12-16 04:01:50|584.28|581.48|584.28|581.48|584.28|581.48|584.09|581.29|0
1639627320000|2021-12-16 04:02:00|584.09|581.29|584.28|581.48|584.46|581.66|584.09|581.29|0
1639627350000|2021-12-16 04:02:30|584.65|581.85|584.46|581.66|584.65|581.85|584.46|581.66|0
1639627380000|2021-12-16 04:03:00|585.4|582.6|585.02|582.22|585.4|582.6|585.02|582.22|0
1639627390000|2021-12-16 04:03:10|585.21|582.41|585.02|582.22|585.21|582.41|585.02|582.22|0
1639627400000|2021-12-16 04:03:20|584.84|582.04|585.21|582.41|585.21|582.41|584.84|582.04|0
1639627430000|2021-12-16 04:03:50|585.02|582.22|584.84|582.04|585.02|582.22|584.84|582.04|0
1639627440000|2021-12-16 04:04:00|584.74|581.94|584.74|581.94|584.74|581.94|584.74|581.94|0
1639627450000|2021-12-16 04:04:10|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1639627460000|2021-12-16 04:04:20|584.74|581.94|584.65|581.85|584.84|582.04|584.65|581.85|0
1639627520000|2021-12-16 04:05:20|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1639627530000|2021-12-16 04:05:30|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1639627550000|2021-12-16 04:05:50|584.46|581.66|584.55|581.75|584.55|581.75|584.46|581.66|0
1639627560000|2021-12-16 04:06:00|584.65|581.85|585.4|582.6|585.4|582.6|584.65|581.85|0
1639627570000|2021-12-16 04:06:10|585.21|582.41|585.58|582.78|585.58|582.78|585.21|582.41|0
1639627580000|2021-12-16 04:06:20|585.4|582.6|585.58|582.78|585.58|582.78|585.4|582.6|0
1639627590000|2021-12-16 04:06:30|585.4|582.6|585.58|582.78|585.58|582.78|585.4|582.6|0
1639627600000|2021-12-16 04:06:40|585.4|582.6|585.4|582.6|585.4|582.6|585.4|582.6|0
1639627610000|2021-12-16 04:06:50|585.58|582.78|585.58|582.78|585.58|582.78|585.58|582.78|0
1639627620000|2021-12-16 04:07:00|585.77|582.97|585.77|582.97|585.77|582.97|585.77|582.97|0
1639627630000|2021-12-16 04:07:10|585.67|582.87|585.67|582.87|585.67|582.87|585.67|582.87|0
1639627640000|2021-12-16 04:07:20|585.58|582.78|585.77|582.97|585.77|582.97|585.58|582.78|0
1639627650000|2021-12-16 04:07:30|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1639627690000|2021-12-16 04:08:10|585.77|582.97|585.77|582.97|585.77|582.97|585.77|582.97|0
1639627700000|2021-12-16 04:08:20|585.58|582.78|585.58|582.78|585.58|582.78|585.58|582.78|0
1639627710000|2021-12-16 04:08:30|585.4|582.6|585.4|582.6|585.4|582.6|585.4|582.6|0
1639627730000|2021-12-16 04:08:50|585.49|582.69|585.4|582.6|585.58|582.78|585.4|582.6|0
1639627740000|2021-12-16 04:09:00|585.21|582.41|585.3|582.5|585.3|582.5|585.21|582.41|0
1639627750000|2021-12-16 04:09:10|585.21|582.41|585.4|582.6|585.4|582.6|585.21|582.41|0
1639627760000|2021-12-16 04:09:20|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1639627910000|2021-12-16 04:11:50|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1639627940000|2021-12-16 04:12:20|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1639627970000|2021-12-16 04:12:50|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1639627980000|2021-12-16 04:13:00|585.02|582.22|584.83|582.03|585.02|582.22|584.83|582.03|0
1639627990000|2021-12-16 04:13:10|584.92|582.12|585.02|582.22|585.02|582.22|584.92|582.12|0
1639628000000|2021-12-16 04:13:20|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1639628010000|2021-12-16 04:13:30|585.11|582.31|585.02|582.22|585.11|582.31|585.02|582.22|0
1639628020000|2021-12-16 04:13:40|584.92|582.12|584.92|582.12|584.92|582.12|584.92|582.12|0
1639628030000|2021-12-16 04:13:50|585.02|582.22|585.02|582.22|585.02|582.22|584.92|582.12|0
1639628050000|2021-12-16 04:14:10|584.92|582.12|584.92|582.12|584.92|582.12|584.92|582.12|0
1639628060000|2021-12-16 04:14:20|585.02|582.22|585.21|582.41|585.21|582.41|585.02|582.22|0
1639628070000|2021-12-16 04:14:30|585.02|582.22|584.83|582.03|585.02|582.22|584.83|582.03|0
1639628080000|2021-12-16 04:14:40|585.02|582.22|585.02|582.22|585.02|582.22|585.02|582.22|0
1639628090000|2021-12-16 04:14:50|585.11|582.31|585.02|582.22|585.11|582.31|585.02|582.22|0
1639628110000|2021-12-16 04:15:10|584.83|582.03|585.02|582.22|585.02|582.22|584.83|582.03|0
1639628120000|2021-12-16 04:15:20|584.83|582.03|584.83|582.03|585.02|582.22|584.83|582.03|0
1639628130000|2021-12-16 04:15:30|584.92|582.12|585.02|582.22|585.02|582.22|584.92|582.12|0
1639628140000|2021-12-16 04:15:40|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1639628160000|2021-12-16 04:16:00|585.11|582.31|585.02|582.22|585.11|582.31|585.02|582.22|0
1639628180000|2021-12-16 04:16:20|585.11|582.31|585.11|582.31|585.11|582.31|585.11|582.31|0
1639628190000|2021-12-16 04:16:30|585.02|582.22|585.02|582.22|585.02|582.22|585.02|582.22|0
1639628200000|2021-12-16 04:16:40|585.11|582.31|585.02|582.22|585.11|582.31|585.02|582.22|0
1639628220000|2021-12-16 04:17:00|585.11|582.31|585.11|582.31|585.11|582.31|585.11|582.31|0
1639628230000|2021-12-16 04:17:10|585.02|582.22|585.02|582.22|585.02|582.22|585.02|582.22|0
1639628240000|2021-12-16 04:17:20|584.83|582.03|584.83|582.03|584.92|582.12|584.83|582.03|0
1639628250000|2021-12-16 04:17:30|585.02|582.22|585.02|582.22|585.02|582.22|585.02|582.22|0
1639628260000|2021-12-16 04:17:40|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1639628370000|2021-12-16 04:19:30|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1639628380000|2021-12-16 04:19:40|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1639628390000|2021-12-16 04:19:50|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1639628400000|2021-12-16 04:20:00|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1639628410000|2021-12-16 04:20:10|584.36|581.56|584.46|581.66|584.46|581.66|584.36|581.56|0
1639628430000|2021-12-16 04:20:30|584.27|581.47|584.36|581.56|584.36|581.56|584.27|581.47|0
1639628440000|2021-12-16 04:20:40|584.27|581.47|584.46|581.66|584.46|581.66|584.27|581.47|0
1639628460000|2021-12-16 04:21:00|584.27|581.47|584.36|581.56|584.36|581.56|584.27|581.47|0
1639628480000|2021-12-16 04:21:20|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1639628490000|2021-12-16 04:21:30|583.89|581.09|584.08|581.28|584.08|581.28|583.89|581.09|0
1639628500000|2021-12-16 04:21:40|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1639628510000|2021-12-16 04:21:50|584.17|581.37|584.27|581.47|584.27|581.47|584.17|581.37|0
1639628540000|2021-12-16 04:22:20|584.08|581.28|584.08|581.28|584.08|581.28|584.08|581.28|0
1639628590000|2021-12-16 04:23:10|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1639628610000|2021-12-16 04:23:30|584.45|581.65|584.27|581.47|584.45|581.65|584.27|581.47|0
1639628620000|2021-12-16 04:23:40|584.45|581.65|584.36|581.56|584.45|581.65|584.36|581.56|0
1639628630000|2021-12-16 04:23:50|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1639628640000|2021-12-16 04:24:00|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1639628670000|2021-12-16 04:24:30|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1639628680000|2021-12-16 04:24:40|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1639628690000|2021-12-16 04:24:50|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1639628700000|2021-12-16 04:25:00|584.83|582.03|584.64|581.84|584.83|582.03|584.64|581.84|0
1639628710000|2021-12-16 04:25:10|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1639628760000|2021-12-16 04:26:00|585.01|582.21|585.2|582.4|585.2|582.4|585.01|582.21|0
1639628800000|2021-12-16 04:26:40|585.01|582.21|585.2|582.4|585.2|582.4|585.01|582.21|0
1639628820000|2021-12-16 04:27:00|585.39|582.59|585.39|582.59|585.39|582.59|585.39|582.59|0
1639628830000|2021-12-16 04:27:10|585.48|582.68|585.57|582.77|585.57|582.77|585.39|582.59|0
1639628840000|2021-12-16 04:27:20|585.39|582.59|585.39|582.59|585.39|582.59|585.39|582.59|0
1639628850000|2021-12-16 04:27:30|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1639628860000|2021-12-16 04:27:40|585.76|582.96|585.57|582.77|585.76|582.96|585.57|582.77|0
1639628870000|2021-12-16 04:27:50|585.39|582.59|585.39|582.59|585.39|582.59|585.39|582.59|0
1639628880000|2021-12-16 04:28:00|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1639628900000|2021-12-16 04:28:20|585.39|582.59|585.39|582.59|585.57|582.77|585.39|582.59|0
1639628910000|2021-12-16 04:28:30|585.76|582.96|585.76|582.96|585.76|582.96|585.76|582.96|0
1639628930000|2021-12-16 04:28:50|585.95|583.15|585.95|583.15|585.95|583.15|585.95|583.15|0
1639628940000|2021-12-16 04:29:00|586.04|583.24|586.14|583.34|586.14|583.34|586.04|583.24|0
1639628950000|2021-12-16 04:29:10|585.95|583.15|585.95|583.15|585.95|583.15|585.95|583.15|0
1639628960000|2021-12-16 04:29:20|586.14|583.34|586.51|583.71|586.51|583.71|586.14|583.34|0
1639628970000|2021-12-16 04:29:30|586.32|583.52|586.14|583.34|586.32|583.52|586.14|583.34|0
1639628980000|2021-12-16 04:29:40|586.13|583.33|585.95|583.15|586.13|583.33|585.95|583.15|0
1639629000000|2021-12-16 04:30:00|586.04|583.24|586.04|583.24|586.04|583.24|586.04|583.24|0
1639629010000|2021-12-16 04:30:10|585.95|583.15|586.04|583.24|586.04|583.24|585.85|583.05|0
1639629020000|2021-12-16 04:30:20|585.95|583.15|585.95|583.15|585.95|583.15|585.95|583.15|0
1639629030000|2021-12-16 04:30:30|585.76|582.96|585.76|582.96|585.76|582.96|585.76|582.96|0
1639629070000|2021-12-16 04:31:10|585.66|582.86|585.57|582.77|585.66|582.86|585.57|582.77|0
1639629090000|2021-12-16 04:31:30|585.2|582.4|585.39|582.59|585.39|582.59|585.2|582.4|0
1639629100000|2021-12-16 04:31:40|585.48|582.68|585.48|582.68|585.48|582.68|585.48|582.68|0
1639629110000|2021-12-16 04:31:50|585.39|582.59|585.57|582.77|585.57|582.77|585.39|582.59|0
1639629120000|2021-12-16 04:32:00|585.66|582.86|585.57|582.77|585.66|582.86|585.57|582.77|0
1639629130000|2021-12-16 04:32:10|585.76|582.96|585.47|582.67|585.76|582.96|585.38|582.58|0
1639629140000|2021-12-16 04:32:20|585.38|582.58|585.47|582.67|585.47|582.67|585.38|582.58|0
1639629150000|2021-12-16 04:32:30|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1639629230000|2021-12-16 04:33:50|585.47|582.67|585.57|582.77|585.57|582.77|585.47|582.67|0
1639629240000|2021-12-16 04:34:00|585.38|582.58|585.76|582.96|585.76|582.96|585.38|582.58|0
1639629260000|2021-12-16 04:34:20|585.85|583.05|585.85|583.05|585.85|583.05|585.85|583.05|0
1639629270000|2021-12-16 04:34:30|585.95|583.15|585.95|583.15|585.95|583.15|585.95|583.15|0
1639629280000|2021-12-16 04:34:40|586.13|583.33|586.22|583.42|586.22|583.42|586.13|583.33|0
1639629290000|2021-12-16 04:34:50|586.32|583.52|586.13|583.33|586.32|583.52|586.13|583.33|0
1639629310000|2021-12-16 04:35:10|586.32|583.52|586.32|583.52|586.32|583.52|586.32|583.52|0
1639629340000|2021-12-16 04:35:40|586.51|583.71|586.13|583.33|586.51|583.71|586.13|583.33|0
1639629350000|2021-12-16 04:35:50|585.94|583.14|586.03|583.23|586.03|583.23|585.94|583.14|0
1639629360000|2021-12-16 04:36:00|586.13|583.33|585.94|583.14|586.13|583.33|585.94|583.14|0
1639629370000|2021-12-16 04:36:10|586.03|583.23|586.03|583.23|586.03|583.23|586.03|583.23|0
1639629380000|2021-12-16 04:36:20|585.94|583.14|585.94|583.14|586.03|583.23|585.94|583.14|0
1639629410000|2021-12-16 04:36:50|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1639629430000|2021-12-16 04:37:10|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1639629440000|2021-12-16 04:37:20|586.03|583.23|585.94|583.14|586.03|583.23|585.94|583.14|0
1639629460000|2021-12-16 04:37:40|586.03|583.23|585.94|583.14|586.03|583.23|585.94|583.14|0
1639629470000|2021-12-16 04:37:50|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1639629480000|2021-12-16 04:38:00|586.22|583.42|586.32|583.52|586.32|583.52|586.22|583.42|0
1639629490000|2021-12-16 04:38:10|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1639629520000|2021-12-16 04:38:40|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1639629540000|2021-12-16 04:39:00|586.13|583.33|585.94|583.14|586.13|583.33|585.94|583.14|0
1639629550000|2021-12-16 04:39:10|586.03|583.23|586.13|583.33|586.13|583.33|586.03|583.23|0
1639629580000|2021-12-16 04:39:40|586.03|583.23|586.13|583.33|586.13|583.33|586.03|583.23|0
1639629630000|2021-12-16 04:40:30|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1639629640000|2021-12-16 04:40:40|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1639629680000|2021-12-16 04:41:20|586.32|583.52|586.32|583.52|586.32|583.52|586.32|583.52|0
1639629690000|2021-12-16 04:41:30|586.22|583.42|586.32|583.52|586.32|583.52|586.22|583.42|0
1639629700000|2021-12-16 04:41:40|586.13|583.33|586.13|583.33|586.32|583.52|586.13|583.33|0
1639629710000|2021-12-16 04:41:50|586.22|583.42|586.32|583.52|586.32|583.52|586.22|583.42|0
1639629730000|2021-12-16 04:42:10|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1639629770000|2021-12-16 04:42:50|586.88|584.08|586.69|583.89|586.88|584.08|586.69|583.89|0
1639629780000|2021-12-16 04:43:00|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1639629810000|2021-12-16 04:43:30|586.69|583.89|586.69|583.89|586.69|583.89|586.69|583.89|0
1639629820000|2021-12-16 04:43:40|586.59|583.79|586.59|583.79|586.59|583.79|586.59|583.79|0
1639629830000|2021-12-16 04:43:50|586.69|583.89|586.59|583.79|586.69|583.89|586.59|583.79|0
1639629840000|2021-12-16 04:44:00|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1639629850000|2021-12-16 04:44:10|586.59|583.79|586.59|583.79|586.59|583.79|586.59|583.79|0
1639629860000|2021-12-16 04:44:20|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1639629880000|2021-12-16 04:44:40|586.4|583.6|586.31|583.51|586.4|583.6|586.31|583.51|0
1639629920000|2021-12-16 04:45:20|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1639630000000|2021-12-16 04:46:40|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1639630010000|2021-12-16 04:46:50|586.03|583.23|586.13|583.33|586.13|583.33|585.94|583.14|0
1639630020000|2021-12-16 04:47:00|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1639630030000|2021-12-16 04:47:10|586.22|583.42|586.13|583.33|586.22|583.42|586.13|583.33|0
1639630040000|2021-12-16 04:47:20|586.22|583.42|586.13|583.33|586.22|583.42|586.13|583.33|0
1639630130000|2021-12-16 04:48:50|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1639630150000|2021-12-16 04:49:10|586.22|583.42|586.22|583.42|586.22|583.42|586.13|583.33|0
1639630160000|2021-12-16 04:49:20|586.31|583.51|586.13|583.33|586.31|583.51|586.13|583.33|0
1639630170000|2021-12-16 04:49:30|586.22|583.42|586.22|583.42|586.22|583.42|586.22|583.42|0
1639630180000|2021-12-16 04:49:40|586.13|583.33|586.03|583.23|586.13|583.33|586.03|583.23|0
1639630190000|2021-12-16 04:49:50|585.94|583.14|586.13|583.33|586.13|583.33|585.94|583.14|0
1639630200000|2021-12-16 04:50:00|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1639630220000|2021-12-16 04:50:20|585.94|583.14|586.12|583.32|586.12|583.32|585.94|583.14|0
1639630240000|2021-12-16 04:50:40|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1639630250000|2021-12-16 04:50:50|586.12|583.32|586.31|583.51|586.31|583.51|586.12|583.32|0
1639630260000|2021-12-16 04:51:00|585.94|583.14|586.12|583.32|586.12|583.32|585.94|583.14|0
1639630280000|2021-12-16 04:51:20|586.31|583.51|586.31|583.51|586.5|583.7|586.31|583.51|0
1639630290000|2021-12-16 04:51:30|586.4|583.6|586.31|583.51|586.4|583.6|586.31|583.51|0
1639630300000|2021-12-16 04:51:40|586.4|583.6|586.31|583.51|586.4|583.6|586.31|583.51|0
1639630310000|2021-12-16 04:51:50|586.4|583.6|586.31|583.51|586.4|583.6|586.31|583.51|0
1639630330000|2021-12-16 04:52:10|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1639630340000|2021-12-16 04:52:20|586.4|583.6|586.4|583.6|586.4|583.6|586.4|583.6|0
1639630350000|2021-12-16 04:52:30|586.5|583.7|586.31|583.51|586.5|583.7|586.31|583.51|0
1639630360000|2021-12-16 04:52:40|586.12|583.32|586.31|583.51|586.31|583.51|586.12|583.32|0
1639630380000|2021-12-16 04:53:00|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1639630390000|2021-12-16 04:53:10|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1639630400000|2021-12-16 04:53:20|586.21|583.41|586.31|583.51|586.31|583.51|586.21|583.41|0
1639630420000|2021-12-16 04:53:40|586.21|583.41|586.12|583.32|586.21|583.41|586.12|583.32|0
1639630430000|2021-12-16 04:53:50|586.31|583.51|586.21|583.41|586.31|583.51|586.12|583.32|0
1639630440000|2021-12-16 04:54:00|586.12|583.32|586.12|583.32|586.21|583.41|586.12|583.32|0
1639630450000|2021-12-16 04:54:10|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1639630460000|2021-12-16 04:54:20|586.12|583.32|586.21|583.41|586.21|583.41|586.12|583.32|0
1639630470000|2021-12-16 04:54:30|586.12|583.32|586.03|583.23|586.12|583.32|586.03|583.23|0
1639630480000|2021-12-16 04:54:40|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1639630500000|2021-12-16 04:55:00|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1639630520000|2021-12-16 04:55:20|585.84|583.04|585.84|583.04|585.84|583.04|585.84|583.04|0
1639630530000|2021-12-16 04:55:30|585.75|582.95|585.94|583.14|585.94|583.14|585.75|582.95|0
1639630540000|2021-12-16 04:55:40|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1639630570000|2021-12-16 04:56:10|586.31|583.51|586.31|583.51|586.5|583.7|586.31|583.51|0
1639630580000|2021-12-16 04:56:20|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1639630600000|2021-12-16 04:56:40|586.77|583.97|586.5|583.7|586.77|583.97|586.5|583.7|0
1639630610000|2021-12-16 04:56:50|586.68|583.88|586.5|583.7|586.68|583.88|586.5|583.7|0
1639630620000|2021-12-16 04:57:00|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1639630630000|2021-12-16 04:57:10|586.21|583.41|586.21|583.41|586.31|583.51|586.21|583.41|0
1639630640000|2021-12-16 04:57:20|586.31|583.51|586.5|583.7|586.5|583.7|586.31|583.51|0
1639630650000|2021-12-16 04:57:30|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1639630680000|2021-12-16 04:58:00|586.5|583.7|586.31|583.51|586.5|583.7|586.31|583.51|0
1639630690000|2021-12-16 04:58:10|586.5|583.7|586.31|583.51|586.5|583.7|586.31|583.51|0
1639630720000|2021-12-16 04:58:40|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1639630740000|2021-12-16 04:59:00|586.68|583.88|586.87|584.07|586.87|584.07|586.68|583.88|0
1639630800000|2021-12-16 05:00:00|587.06|584.26|587.06|584.26|587.06|584.26|587.06|584.26|0
1639630820000|2021-12-16 05:00:20|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1639630830000|2021-12-16 05:00:30|587.06|584.26|586.87|584.07|587.06|584.26|586.87|584.07|0
1639630840000|2021-12-16 05:00:40|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1639630850000|2021-12-16 05:00:50|586.49|583.69|586.4|583.6|586.68|583.88|586.31|583.51|0
1639630860000|2021-12-16 05:01:00|586.49|583.69|586.49|583.69|586.68|583.88|586.49|583.69|0
1639630870000|2021-12-16 05:01:10|586.68|583.88|586.68|583.88|586.68|583.88|586.49|583.69|0
1639630880000|2021-12-16 05:01:20|586.77|583.97|586.87|584.07|586.87|584.07|586.77|583.97|0
1639630890000|2021-12-16 05:01:30|586.77|583.97|586.68|583.88|586.77|583.97|586.68|583.88|0
1639630910000|2021-12-16 05:01:50|586.49|583.69|586.77|583.97|586.77|583.97|586.49|583.69|0
1639630920000|2021-12-16 05:02:00|587.06|584.26|587.15|584.35|587.15|584.35|587.06|584.26|0
1639630930000|2021-12-16 05:02:10|587.06|584.26|587.06|584.26|587.24|584.44|587.06|584.26|0
1639630940000|2021-12-16 05:02:20|587.24|584.44|587.06|584.26|587.24|584.44|587.06|584.26|0
1639630950000|2021-12-16 05:02:30|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1639630960000|2021-12-16 05:02:40|587.06|584.26|586.87|584.07|587.06|584.26|586.87|584.07|0
1639630970000|2021-12-16 05:02:50|587.06|584.26|586.87|584.07|587.06|584.26|586.87|584.07|0
1639630980000|2021-12-16 05:03:00|586.96|584.16|587.06|584.26|587.06|584.26|586.87|584.07|0
1639631000000|2021-12-16 05:03:20|586.96|584.16|587.06|584.26|587.06|584.26|586.87|584.07|0
1639631010000|2021-12-16 05:03:30|586.87|584.07|586.68|583.88|586.87|584.07|586.68|583.88|0
1639631020000|2021-12-16 05:03:40|586.77|583.97|586.87|584.07|586.87|584.07|586.68|583.88|0
1639631030000|2021-12-16 05:03:50|587.05|584.25|586.87|584.07|587.05|584.25|586.87|584.07|0
1639631040000|2021-12-16 05:04:00|586.77|583.97|586.87|584.07|586.87|584.07|586.77|583.97|0
1639631050000|2021-12-16 05:04:10|587.05|584.25|587.24|584.44|587.24|584.44|587.05|584.25|0
1639631060000|2021-12-16 05:04:20|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1639631080000|2021-12-16 05:04:40|586.96|584.16|586.96|584.16|586.96|584.16|586.96|584.16|0
1639631090000|2021-12-16 05:04:50|586.87|584.07|586.87|584.07|586.87|584.07|586.87|584.07|0
1639631100000|2021-12-16 05:05:00|586.96|584.16|586.87|584.07|587.05|584.25|586.87|584.07|0
1639631110000|2021-12-16 05:05:10|586.77|583.97|586.68|583.88|586.87|584.07|586.68|583.88|0
1639631120000|2021-12-16 05:05:20|586.77|583.97|586.87|584.07|586.87|584.07|586.77|583.97|0
1639631130000|2021-12-16 05:05:30|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1639631150000|2021-12-16 05:05:50|586.87|584.07|586.87|584.07|586.87|584.07|586.87|584.07|0
1639631160000|2021-12-16 05:06:00|587.05|584.25|586.96|584.16|587.05|584.25|586.96|584.16|0
1639631170000|2021-12-16 05:06:10|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1639631180000|2021-12-16 05:06:20|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1639631190000|2021-12-16 05:06:30|587.05|584.25|587.05|584.25|587.24|584.44|587.05|584.25|0
1639631200000|2021-12-16 05:06:40|587.14|584.34|587.05|584.25|587.14|584.34|587.05|584.25|0
1639631210000|2021-12-16 05:06:50|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1639631220000|2021-12-16 05:07:00|587.14|584.34|587.24|584.44|587.24|584.44|587.14|584.34|0
1639631230000|2021-12-16 05:07:10|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1639631240000|2021-12-16 05:07:20|586.87|584.07|587.05|584.25|587.05|584.25|586.87|584.07|0
1639631250000|2021-12-16 05:07:30|586.77|583.97|586.87|584.07|586.87|584.07|586.77|583.97|0
1639631280000|2021-12-16 05:08:00|586.68|583.88|586.68|583.88|586.77|583.97|586.68|583.88|0
1639631290000|2021-12-16 05:08:10|587.05|584.25|587.05|584.25|587.05|584.25|586.87|584.07|0
1639631300000|2021-12-16 05:08:20|586.96|584.16|586.87|584.07|586.96|584.16|586.87|584.07|0
1639631310000|2021-12-16 05:08:30|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1639631320000|2021-12-16 05:08:40|586.77|583.97|586.68|583.88|586.77|583.97|586.68|583.88|0
1639631340000|2021-12-16 05:09:00|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1639631350000|2021-12-16 05:09:10|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1639631370000|2021-12-16 05:09:30|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1639631390000|2021-12-16 05:09:50|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1639631400000|2021-12-16 05:10:00|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1639631410000|2021-12-16 05:10:10|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1639631420000|2021-12-16 05:10:20|585.83|583.03|585.93|583.13|585.93|583.13|585.74|582.94|0
1639631460000|2021-12-16 05:11:00|586.11|583.31|586.3|583.5|586.3|583.5|586.11|583.31|0
1639631470000|2021-12-16 05:11:10|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1639631480000|2021-12-16 05:11:20|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1639631490000|2021-12-16 05:11:30|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1639631510000|2021-12-16 05:11:50|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1639631520000|2021-12-16 05:12:00|586.49|583.69|586.11|583.31|586.49|583.69|586.11|583.31|0
1639631530000|2021-12-16 05:12:10|586.2|583.4|586.3|583.5|586.3|583.5|586.2|583.4|0
1639631550000|2021-12-16 05:12:30|586.39|583.59|586.49|583.69|586.49|583.69|586.39|583.59|0
1639631570000|2021-12-16 05:12:50|586.68|583.88|586.86|584.06|586.86|584.06|586.68|583.88|0
1639631590000|2021-12-16 05:13:10|586.77|583.97|586.68|583.88|586.77|583.97|586.68|583.88|0
1639631600000|2021-12-16 05:13:20|586.58|583.78|586.58|583.78|586.58|583.78|586.58|583.78|0
1639631610000|2021-12-16 05:13:30|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1639631620000|2021-12-16 05:13:40|586.58|583.78|586.49|583.69|586.58|583.78|586.49|583.69|0
1639631630000|2021-12-16 05:13:50|586.58|583.78|586.49|583.69|586.58|583.78|586.49|583.69|0
1639631640000|2021-12-16 05:14:00|586.39|583.59|586.3|583.5|586.39|583.59|586.3|583.5|0
1639631660000|2021-12-16 05:14:20|586.49|583.69|586.58|583.78|586.58|583.78|586.49|583.69|0
1639631680000|2021-12-16 05:14:40|586.49|583.69|586.39|583.59|586.49|583.69|586.39|583.59|0
1639631690000|2021-12-16 05:14:50|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1639631700000|2021-12-16 05:15:00|586.58|583.78|586.49|583.69|586.58|583.78|586.49|583.69|0
1639631710000|2021-12-16 05:15:10|586.39|583.59|586.3|583.5|586.39|583.59|586.3|583.5|0
1639631720000|2021-12-16 05:15:20|586.49|583.69|586.58|583.78|586.58|583.78|586.49|583.69|0
1639631730000|2021-12-16 05:15:30|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1639631780000|2021-12-16 05:16:20|586.58|583.78|586.49|583.69|586.67|583.87|586.49|583.69|0
1639631810000|2021-12-16 05:16:50|586.3|583.5|586.49|583.69|586.49|583.69|586.3|583.5|0
1639631830000|2021-12-16 05:17:10|586.67|583.87|586.49|583.69|586.67|583.87|586.49|583.69|0
1639631850000|2021-12-16 05:17:30|586.86|584.06|586.86|584.06|586.86|584.06|586.86|584.06|0
1639631860000|2021-12-16 05:17:40|586.67|583.87|586.86|584.06|586.86|584.06|586.67|583.87|0
1639631870000|2021-12-16 05:17:50|586.67|583.87|586.49|583.69|586.67|583.87|586.49|583.69|0
1639631900000|2021-12-16 05:18:20|586.39|583.59|586.3|583.5|586.39|583.59|586.3|583.5|0
1639631930000|2021-12-16 05:18:50|586.39|583.59|586.49|583.69|586.49|583.69|586.39|583.59|0
1639631960000|2021-12-16 05:19:20|586.67|583.87|586.86|584.06|586.86|584.06|586.67|583.87|0
1639631970000|2021-12-16 05:19:30|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1639631980000|2021-12-16 05:19:40|586.76|583.96|586.86|584.06|586.86|584.06|586.76|583.96|0
1639631990000|2021-12-16 05:19:50|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1639632000000|2021-12-16 05:20:00|586.67|583.87|586.67|583.87|586.76|583.96|586.67|583.87|0
1639632010000|2021-12-16 05:20:10|586.76|583.96|586.86|584.06|586.86|584.06|586.67|583.87|0
1639632020000|2021-12-16 05:20:20|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1639632030000|2021-12-16 05:20:30|586.86|584.06|586.86|584.06|586.86|584.06|586.86|584.06|0
1639632040000|2021-12-16 05:20:40|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1639632060000|2021-12-16 05:21:00|586.86|584.06|586.95|584.15|586.95|584.15|586.86|584.06|0
1639632070000|2021-12-16 05:21:10|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1639632080000|2021-12-16 05:21:20|587.23|584.43|587.23|584.43|587.23|584.43|587.23|584.43|0
1639632090000|2021-12-16 05:21:30|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1639632100000|2021-12-16 05:21:40|587.14|584.34|587.14|584.34|587.14|584.34|587.14|584.34|0
1639632110000|2021-12-16 05:21:50|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1639632120000|2021-12-16 05:22:00|586.86|584.06|586.86|584.06|587.05|584.25|586.86|584.06|0
1639632140000|2021-12-16 05:22:20|586.95|584.15|587.05|584.25|587.05|584.25|586.95|584.15|0
1639632160000|2021-12-16 05:22:40|587.23|584.43|587.23|584.43|587.23|584.43|587.23|584.43|0
1639632170000|2021-12-16 05:22:50|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1639632190000|2021-12-16 05:23:10|587.14|584.34|587.05|584.25|587.14|584.34|587.05|584.25|0
1639632200000|2021-12-16 05:23:20|586.86|584.06|586.86|584.06|586.95|584.15|586.86|584.06|0
1639632230000|2021-12-16 05:23:50|586.48|583.68|586.48|583.68|586.48|583.68|586.3|583.5|0
1639632240000|2021-12-16 05:24:00|586.3|583.5|586.3|583.5|586.48|583.68|586.3|583.5|0
1639632250000|2021-12-16 05:24:10|586.48|583.68|586.2|583.4|586.48|583.68|586.2|583.4|0
1639632260000|2021-12-16 05:24:20|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1639632270000|2021-12-16 05:24:30|586.2|583.4|586.3|583.5|586.3|583.5|586.2|583.4|0
1639632290000|2021-12-16 05:24:50|586.11|583.31|586.3|583.5|586.3|583.5|586.11|583.31|0
1639632300000|2021-12-16 05:25:00|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1639632320000|2021-12-16 05:25:20|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1639632330000|2021-12-16 05:25:30|586.76|583.96|586.67|583.87|586.86|584.06|586.67|583.87|0
1639632340000|2021-12-16 05:25:40|586.76|583.96|586.86|584.06|586.86|584.06|586.76|583.96|0
1639632420000|2021-12-16 05:27:00|587.04|584.24|587.04|584.24|587.04|584.24|587.04|584.24|0
1639632430000|2021-12-16 05:27:10|586.95|584.15|587.04|584.24|587.04|584.24|586.95|584.15|0
1639632440000|2021-12-16 05:27:20|586.86|584.06|586.95|584.15|586.95|584.15|586.86|584.06|0
1639632450000|2021-12-16 05:27:30|586.86|584.06|586.95|584.15|587.04|584.24|586.86|584.06|0
1639632460000|2021-12-16 05:27:40|586.86|584.06|587.04|584.24|587.04|584.24|586.86|584.06|0
1639632470000|2021-12-16 05:27:50|586.86|584.06|587.04|584.24|587.04|584.24|586.86|584.06|0
1639632510000|2021-12-16 05:28:30|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1639632520000|2021-12-16 05:28:40|587.23|584.43|587.23|584.43|587.23|584.43|587.23|584.43|0
1639632530000|2021-12-16 05:28:50|587.13|584.33|587.23|584.43|587.23|584.43|587.13|584.33|0
1639632590000|2021-12-16 05:29:50|587.04|584.24|587.23|584.43|587.23|584.43|587.04|584.24|0
1639632600000|2021-12-16 05:30:00|587.6|584.8|587.98|585.18|587.98|585.18|587.6|584.8|0
1639632610000|2021-12-16 05:30:10|588.17|585.37|588.92|586.12|588.92|586.12|588.17|585.37|0
1639632620000|2021-12-16 05:30:20|589.1|586.3|589.1|586.3|589.1|586.3|588.92|586.12|0
1639632630000|2021-12-16 05:30:30|589.29|586.49|589.29|586.49|589.29|586.49|589.29|586.49|0
1639632640000|2021-12-16 05:30:40|589.1|586.3|589.1|586.3|589.1|586.3|589.1|586.3|0
1639632650000|2021-12-16 05:30:50|589.29|586.49|589.1|586.3|589.29|586.49|589.1|586.3|0
1639632670000|2021-12-16 05:31:10|589.29|586.49|589.48|586.68|589.48|586.68|589.29|586.49|0
1639632680000|2021-12-16 05:31:20|589.67|586.87|589.67|586.87|589.67|586.87|589.67|586.87|0
1639632690000|2021-12-16 05:31:30|589.85|587.05|589.48|586.68|589.85|587.05|589.48|586.68|0
1639632700000|2021-12-16 05:31:40|589.67|586.87|589.67|586.87|589.67|586.87|589.67|586.87|0
1639632710000|2021-12-16 05:31:50|589.85|587.05|589.67|586.87|589.85|587.05|589.67|586.87|0
1639632720000|2021-12-16 05:32:00|589.76|586.96|589.67|586.87|589.85|587.05|589.67|586.87|0
1639632730000|2021-12-16 05:32:10|589.85|587.05|589.67|586.87|589.85|587.05|589.67|586.87|0
1639632740000|2021-12-16 05:32:20|589.57|586.77|589.57|586.77|589.57|586.77|589.48|586.68|0
1639632750000|2021-12-16 05:32:30|589.48|586.68|589.48|586.68|589.48|586.68|589.48|586.68|0
1639632780000|2021-12-16 05:33:00|588.92|586.12|589.1|586.3|589.29|586.49|588.92|586.12|0
1639632790000|2021-12-16 05:33:10|589.19|586.39|589.1|586.3|589.19|586.39|589.1|586.3|0
1639632810000|2021-12-16 05:33:30|589.29|586.49|589.1|586.3|589.29|586.49|589.1|586.3|0
1639632830000|2021-12-16 05:33:50|589.19|586.39|589.19|586.39|589.19|586.39|589.19|586.39|0
1639632840000|2021-12-16 05:34:00|589.29|586.49|589.01|586.21|589.29|586.49|588.92|586.12|0
1639632850000|2021-12-16 05:34:10|589.1|586.3|589.1|586.3|589.19|586.39|589.1|586.3|0
1639632870000|2021-12-16 05:34:30|589.19|586.39|589.1|586.3|589.19|586.39|589.1|586.3|0
1639632880000|2021-12-16 05:34:40|588.91|586.11|588.91|586.11|588.91|586.11|588.91|586.11|0
1639632890000|2021-12-16 05:34:50|588.73|585.93|588.91|586.11|588.91|586.11|588.73|585.93|0
1639632900000|2021-12-16 05:35:00|589.1|586.3|589.1|586.3|589.1|586.3|589.1|586.3|0
1639632920000|2021-12-16 05:35:20|589.29|586.49|589.48|586.68|589.48|586.68|589.29|586.49|0
1639632930000|2021-12-16 05:35:30|589.29|586.49|589.48|586.68|589.48|586.68|589.29|586.49|0
1639632940000|2021-12-16 05:35:40|589.66|586.86|589.85|587.05|589.85|587.05|589.66|586.86|0
1639632950000|2021-12-16 05:35:50|589.75|586.95|589.85|587.05|589.85|587.05|589.75|586.95|0
1639632960000|2021-12-16 05:36:00|589.66|586.86|589.66|586.86|589.66|586.86|589.66|586.86|0
1639632980000|2021-12-16 05:36:20|589.48|586.68|589.48|586.68|589.48|586.68|589.48|586.68|0
1639633000000|2021-12-16 05:36:40|589.66|586.86|589.48|586.68|589.66|586.86|589.48|586.68|0
1639633010000|2021-12-16 05:36:50|589.66|586.86|589.57|586.77|589.66|586.86|589.57|586.77|0
1639633020000|2021-12-16 05:37:00|589.48|586.68|589.48|586.68|589.48|586.68|589.48|586.68|0
1639633030000|2021-12-16 05:37:10|589.66|586.86|589.66|586.86|589.66|586.86|589.66|586.86|0
1639633040000|2021-12-16 05:37:20|589.48|586.68|589.66|586.86|589.66|586.86|589.48|586.68|0
1639633060000|2021-12-16 05:37:40|589.85|587.05|589.75|586.95|589.85|587.05|589.75|586.95|0
1639633070000|2021-12-16 05:37:50|589.66|586.86|589.85|587.05|589.85|587.05|589.66|586.86|0
1639633080000|2021-12-16 05:38:00|589.66|586.86|589.85|587.05|589.85|587.05|589.66|586.86|0
1639633100000|2021-12-16 05:38:20|589.94|587.14|589.94|587.14|590.04|587.24|589.94|587.14|0
1639633110000|2021-12-16 05:38:30|590.04|587.24|590.04|587.24|590.04|587.24|589.85|587.05|0
1639633120000|2021-12-16 05:38:40|589.85|587.05|589.85|587.05|589.85|587.05|589.85|587.05|0
1639633130000|2021-12-16 05:38:50|589.75|586.95|589.66|586.86|589.85|587.05|589.66|586.86|0
1639633140000|2021-12-16 05:39:00|589.48|586.68|589.48|586.68|589.48|586.68|589.48|586.68|0
1639633150000|2021-12-16 05:39:10|589.66|586.86|589.48|586.68|589.66|586.86|589.48|586.68|0
1639633160000|2021-12-16 05:39:20|589.29|586.49|589.29|586.49|589.29|586.49|589.29|586.49|0
1639633210000|2021-12-16 05:40:10|589.1|586.3|588.91|586.11|589.1|586.3|588.91|586.11|0
1639633220000|2021-12-16 05:40:20|588.81|586.01|588.72|585.92|588.81|586.01|588.72|585.92|0
1639633230000|2021-12-16 05:40:30|588.81|586.01|588.72|585.92|588.81|586.01|588.72|585.92|0
1639633240000|2021-12-16 05:40:40|588.81|586.01|588.81|586.01|588.81|586.01|588.81|586.01|0
1639633250000|2021-12-16 05:40:50|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1639633290000|2021-12-16 05:41:30|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1639633300000|2021-12-16 05:41:40|588.72|585.92|588.63|585.83|588.72|585.92|588.54|585.74|0
1639633310000|2021-12-16 05:41:50|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1639633320000|2021-12-16 05:42:00|588.72|585.92|588.54|585.74|588.72|585.92|588.54|585.74|0
1639633340000|2021-12-16 05:42:20|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1639633350000|2021-12-16 05:42:30|588.44|585.64|588.54|585.74|588.54|585.74|588.44|585.64|0
1639633370000|2021-12-16 05:42:50|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1639633380000|2021-12-16 05:43:00|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1639633390000|2021-12-16 05:43:10|588.44|585.64|588.44|585.64|588.44|585.64|588.44|585.64|0
1639633400000|2021-12-16 05:43:20|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1639633430000|2021-12-16 05:43:50|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1639633470000|2021-12-16 05:44:30|588.35|585.55|588.53|585.73|588.53|585.73|588.35|585.55|0
1639633500000|2021-12-16 05:45:00|588.72|585.92|588.53|585.73|588.72|585.92|588.53|585.73|0
1639633510000|2021-12-16 05:45:10|588.72|585.92|588.81|586.01|588.81|586.01|588.72|585.92|0
1639633520000|2021-12-16 05:45:20|588.91|586.11|588.72|585.92|588.91|586.11|588.72|585.92|0
1639633560000|2021-12-16 05:46:00|588.91|586.11|588.72|585.92|588.91|586.11|588.72|585.92|0
1639633570000|2021-12-16 05:46:10|588.81|586.01|588.91|586.11|588.91|586.11|588.81|586.01|0
1639633610000|2021-12-16 05:46:50|589.28|586.48|589.28|586.48|589.28|586.48|589.28|586.48|0
1639633620000|2021-12-16 05:47:00|589.47|586.67|589.47|586.67|589.47|586.67|589.47|586.67|0
1639633630000|2021-12-16 05:47:10|589.28|586.48|589.28|586.48|589.28|586.48|589.28|586.48|0
1639633640000|2021-12-16 05:47:20|589.1|586.3|589.28|586.48|589.28|586.48|589.1|586.3|0
1639633650000|2021-12-16 05:47:30|589.47|586.67|589.47|586.67|589.47|586.67|589.47|586.67|0
1639633660000|2021-12-16 05:47:40|589.56|586.76|589.85|587.05|589.85|587.05|589.56|586.76|0
1639633670000|2021-12-16 05:47:50|589.75|586.95|590.03|587.23|590.03|587.23|589.75|586.95|0
1639633680000|2021-12-16 05:48:00|590.22|587.42|589.85|587.05|590.22|587.42|589.85|587.05|0
1639633690000|2021-12-16 05:48:10|589.94|587.14|590.03|587.23|590.03|587.23|589.85|587.05|0
1639633700000|2021-12-16 05:48:20|590.22|587.42|590.22|587.42|590.22|587.42|590.22|587.42|0
1639633710000|2021-12-16 05:48:30|590.6|587.8|590.41|587.61|590.6|587.8|590.41|587.61|0
1639633720000|2021-12-16 05:48:40|590.5|587.7|590.22|587.42|590.5|587.7|590.22|587.42|0
1639633730000|2021-12-16 05:48:50|590.41|587.61|590.41|587.61|590.41|587.61|590.41|587.61|0
1639633740000|2021-12-16 05:49:00|590.03|587.23|590.03|587.23|590.22|587.42|590.03|587.23|0
1639633780000|2021-12-16 05:49:40|589.85|587.05|589.85|587.05|589.94|587.14|589.85|587.05|0
1639633790000|2021-12-16 05:49:50|589.66|586.86|589.66|586.86|589.75|586.95|589.66|586.86|0
1639633800000|2021-12-16 05:50:00|589.85|587.05|589.66|586.86|589.85|587.05|589.66|586.86|0
1639633810000|2021-12-16 05:50:10|589.75|586.95|589.66|586.86|589.75|586.95|589.66|586.86|0
1639633820000|2021-12-16 05:50:20|589.75|586.95|589.85|587.05|589.85|587.05|589.75|586.95|0
1639633840000|2021-12-16 05:50:40|589.66|586.86|589.66|586.86|589.66|586.86|589.66|586.86|0
1639633850000|2021-12-16 05:50:50|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1639633860000|2021-12-16 05:51:00|589.66|586.86|589.85|587.05|589.85|587.05|589.66|586.86|0
1639633870000|2021-12-16 05:51:10|589.94|587.14|590.03|587.23|590.03|587.23|589.94|587.14|0
1639633880000|2021-12-16 05:51:20|590.22|587.42|590.22|587.42|590.22|587.42|590.22|587.42|0
1639633890000|2021-12-16 05:51:30|590.12|587.32|590.03|587.23|590.12|587.32|590.03|587.23|0
1639633900000|2021-12-16 05:51:40|590.12|587.32|590.03|587.23|590.12|587.32|590.03|587.23|0
1639633910000|2021-12-16 05:51:50|589.84|587.04|590.03|587.23|590.03|587.23|589.84|587.04|0
1639633920000|2021-12-16 05:52:00|589.84|587.04|590.03|587.23|590.03|587.23|589.84|587.04|0
1639633930000|2021-12-16 05:52:10|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1639633940000|2021-12-16 05:52:20|590.03|587.23|590.03|587.23|590.03|587.23|590.03|587.23|0
1639633950000|2021-12-16 05:52:30|590.12|587.32|590.03|587.23|590.12|587.32|590.03|587.23|0
1639633970000|2021-12-16 05:52:50|589.93|587.13|590.03|587.23|590.03|587.23|589.93|587.13|0
1639633990000|2021-12-16 05:53:10|589.84|587.04|589.93|587.13|589.93|587.13|589.84|587.04|0
1639634000000|2021-12-16 05:53:20|590.03|587.23|590.03|587.23|590.03|587.23|590.03|587.23|0
1639634030000|2021-12-16 05:53:50|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1639634040000|2021-12-16 05:54:00|590.03|587.23|590.22|587.42|590.22|587.42|590.03|587.23|0
1639634050000|2021-12-16 05:54:10|590.41|587.61|590.22|587.42|590.41|587.61|590.22|587.42|0
1639634070000|2021-12-16 05:54:30|590.41|587.61|590.59|587.79|590.59|587.79|590.41|587.61|0
1639634080000|2021-12-16 05:54:40|590.5|587.7|590.5|587.7|590.59|587.79|590.5|587.7|0
1639634090000|2021-12-16 05:54:50|590.41|587.61|590.22|587.42|590.5|587.7|590.22|587.42|0
1639634100000|2021-12-16 05:55:00|590.41|587.61|590.22|587.42|590.41|587.61|590.22|587.42|0
1639634110000|2021-12-16 05:55:10|590.03|587.23|590.03|587.23|590.03|587.23|590.03|587.23|0
1639634120000|2021-12-16 05:55:20|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1639634160000|2021-12-16 05:56:00|590.03|587.23|590.03|587.23|590.03|587.23|590.03|587.23|0
1639634190000|2021-12-16 05:56:30|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1639634230000|2021-12-16 05:57:10|589.65|586.85|589.65|586.85|589.84|587.04|589.65|586.85|0
1639634240000|2021-12-16 05:57:20|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1639634260000|2021-12-16 05:57:40|590.03|587.23|589.84|587.04|590.03|587.23|589.84|587.04|0
1639634270000|2021-12-16 05:57:50|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1639634280000|2021-12-16 05:58:00|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1639634290000|2021-12-16 05:58:10|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1639634300000|2021-12-16 05:58:20|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1639634310000|2021-12-16 05:58:30|589.93|587.13|589.84|587.04|590.03|587.23|589.65|586.85|0
1639634320000|2021-12-16 05:58:40|589.74|586.94|589.84|587.04|589.84|587.04|589.74|586.94|0
1639634340000|2021-12-16 05:59:00|589.65|586.85|589.65|586.85|589.65|586.85|589.65|586.85|0
1639634350000|2021-12-16 05:59:10|589.74|586.94|589.74|586.94|589.84|587.04|589.74|586.94|0
1639634360000|2021-12-16 05:59:20|589.65|586.85|589.74|586.94|589.74|586.94|589.65|586.85|0
1639634370000|2021-12-16 05:59:30|589.84|587.04|589.84|587.04|589.84|587.04|589.84|587.04|0
1639634390000|2021-12-16 05:59:50|590.03|587.23|590.22|587.42|590.22|587.42|589.84|587.04|0
1639634400000|2021-12-16 06:00:00|590.03|587.23|590.03|587.23|590.03|587.23|590.03|587.23|0
1639634410000|2021-12-16 06:00:10|590.22|587.42|590.31|587.51|590.31|587.51|590.22|587.42|0
1639634420000|2021-12-16 06:00:20|590.22|587.42|590.59|587.79|590.59|587.79|590.22|587.42|0
1639634430000|2021-12-16 06:00:30|590.4|587.6|589.65|586.85|590.4|587.6|589.65|586.85|0
1639634440000|2021-12-16 06:00:40|589.84|587.04|590.03|587.23|590.03|587.23|589.74|586.94|0
1639634450000|2021-12-16 06:00:50|589.93|587.13|589.84|587.04|589.93|587.13|589.84|587.04|0
1639634460000|2021-12-16 06:01:00|590.03|587.23|590.22|587.42|590.22|587.42|590.03|587.23|0
1639634470000|2021-12-16 06:01:10|590.59|587.79|590.4|587.6|590.59|587.79|590.4|587.6|0
1639634480000|2021-12-16 06:01:20|590.22|587.42|589.84|587.04|590.22|587.42|589.84|587.04|0
1639634490000|2021-12-16 06:01:30|590.03|587.23|589.93|587.13|590.03|587.23|589.84|587.04|0
1639634500000|2021-12-16 06:01:40|590.03|587.23|590.22|587.42|590.22|587.42|590.03|587.23|0
1639634510000|2021-12-16 06:01:50|590.12|587.32|590.12|587.32|590.12|587.32|590.03|587.23|0
1639634520000|2021-12-16 06:02:00|590.03|587.23|590.22|587.42|590.22|587.42|590.03|587.23|0
1639634530000|2021-12-16 06:02:10|590.4|587.6|590.59|587.79|590.59|587.79|590.4|587.6|0
1639634540000|2021-12-16 06:02:20|590.78|587.98|590.78|587.98|590.78|587.98|590.78|587.98|0
1639634550000|2021-12-16 06:02:30|590.68|587.88|590.68|587.88|590.68|587.88|590.68|587.88|0
1639634560000|2021-12-16 06:02:40|590.59|587.79|590.59|587.79|590.59|587.79|590.59|587.79|0
1639634580000|2021-12-16 06:03:00|590.4|587.6|590.59|587.79|590.59|587.79|590.4|587.6|0
1639634590000|2021-12-16 06:03:10|590.4|587.6|590.21|587.41|590.4|587.6|590.21|587.41|0
1639634600000|2021-12-16 06:03:20|590.4|587.6|590.21|587.41|590.4|587.6|590.21|587.41|0
1639634610000|2021-12-16 06:03:30|590.03|587.23|590.21|587.41|590.21|587.41|590.03|587.23|0
1639634630000|2021-12-16 06:03:50|590.3|587.5|590.4|587.6|590.4|587.6|590.21|587.41|0
1639634640000|2021-12-16 06:04:00|590.21|587.41|590.3|587.5|590.4|587.6|590.21|587.41|0
1639634650000|2021-12-16 06:04:10|590.4|587.6|590.59|587.79|590.59|587.79|590.3|587.5|0
1639634660000|2021-12-16 06:04:20|590.78|587.98|590.68|587.88|590.78|587.98|590.68|587.88|0
1639634670000|2021-12-16 06:04:30|590.78|587.98|590.59|587.79|590.78|587.98|590.59|587.79|0
1639634680000|2021-12-16 06:04:40|590.4|587.6|590.4|587.6|590.4|587.6|590.4|587.6|0
1639634690000|2021-12-16 06:04:50|590.59|587.79|590.4|587.6|590.59|587.79|590.4|587.6|0
1639634700000|2021-12-16 06:05:00|590.49|587.69|590.59|587.79|590.59|587.79|590.49|587.69|0
1639634730000|2021-12-16 06:05:30|590.87|588.07|591.15|588.35|591.34|588.54|590.87|588.07|0
1639634740000|2021-12-16 06:05:40|591.34|588.54|591.34|588.54|591.34|588.54|591.34|588.54|0
1639634750000|2021-12-16 06:05:50|591.62|588.82|591.62|588.82|591.62|588.82|591.62|588.82|0
1639634760000|2021-12-16 06:06:00|591.72|588.92|591.72|588.92|591.72|588.92|591.72|588.92|0
1639634770000|2021-12-16 06:06:10|591.62|588.82|591.53|588.73|591.62|588.82|591.53|588.73|0
1639634780000|2021-12-16 06:06:20|591.43|588.63|591.72|588.92|591.72|588.92|591.43|588.63|0
1639634800000|2021-12-16 06:06:40|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1639634810000|2021-12-16 06:06:50|591.72|588.92|592.09|589.29|592.09|589.29|591.72|588.92|0
1639634820000|2021-12-16 06:07:00|592.28|589.48|592.09|589.29|592.28|589.48|592.09|589.29|0
1639634830000|2021-12-16 06:07:10|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1639634840000|2021-12-16 06:07:20|592.09|589.29|592.09|589.29|592.09|589.29|592.09|589.29|0
1639634860000|2021-12-16 06:07:40|592.18|589.38|592.09|589.29|592.18|589.38|592.09|589.29|0
1639634870000|2021-12-16 06:07:50|592.28|589.48|592.09|589.29|592.28|589.48|592.09|589.29|0
1639634880000|2021-12-16 06:08:00|591.9|589.1|592.09|589.29|592.09|589.29|591.9|589.1|0
1639634890000|2021-12-16 06:08:10|591.9|589.1|591.72|588.92|591.9|589.1|591.72|588.92|0
1639634900000|2021-12-16 06:08:20|591.53|588.73|591.53|588.73|591.53|588.73|591.53|588.73|0
1639634910000|2021-12-16 06:08:30|591.72|588.92|591.81|589.01|591.81|589.01|591.72|588.92|0
1639634920000|2021-12-16 06:08:40|591.9|589.1|592.09|589.29|592.09|589.29|591.9|589.1|0
1639634940000|2021-12-16 06:09:00|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1639634950000|2021-12-16 06:09:10|591.99|589.19|591.99|589.19|591.99|589.19|591.99|589.19|0
1639634960000|2021-12-16 06:09:20|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1639634970000|2021-12-16 06:09:30|592.09|589.29|592.09|589.29|592.09|589.29|592.09|589.29|0
1639634990000|2021-12-16 06:09:50|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1639635000000|2021-12-16 06:10:00|591.71|588.91|591.15|588.35|591.71|588.91|591.15|588.35|0
1639635010000|2021-12-16 06:10:10|590.96|588.16|591.05|588.25|591.15|588.35|590.96|588.16|0
1639635020000|2021-12-16 06:10:20|591.15|588.35|591.15|588.35|591.15|588.35|591.05|588.25|0
1639635030000|2021-12-16 06:10:30|591.34|588.54|591.34|588.54|591.53|588.73|591.34|588.54|0
1639635040000|2021-12-16 06:10:40|591.53|588.73|591.53|588.73|591.53|588.73|591.53|588.73|0
1639635050000|2021-12-16 06:10:50|591.34|588.54|591.34|588.54|591.34|588.54|591.34|588.54|0
1639635060000|2021-12-16 06:11:00|591.53|588.73|591.34|588.54|591.53|588.73|591.34|588.54|0
1639635070000|2021-12-16 06:11:10|591.43|588.63|591.53|588.73|591.53|588.73|591.43|588.63|0
1639635080000|2021-12-16 06:11:20|591.34|588.54|591.34|588.54|591.43|588.63|591.34|588.54|0
1639635090000|2021-12-16 06:11:30|591.15|588.35|591.15|588.35|591.24|588.44|591.15|588.35|0
1639635100000|2021-12-16 06:11:40|591.34|588.54|591.24|588.44|591.34|588.54|591.24|588.44|0
1639635110000|2021-12-16 06:11:50|591.34|588.54|591.34|588.54|591.53|588.73|591.34|588.54|0
1639635120000|2021-12-16 06:12:00|591.53|588.73|591.34|588.54|591.53|588.73|591.34|588.54|0
1639635130000|2021-12-16 06:12:10|591.24|588.44|591.34|588.54|591.34|588.54|591.24|588.44|0
1639635150000|2021-12-16 06:12:30|591.15|588.35|591.15|588.35|591.24|588.44|591.15|588.35|0
1639635160000|2021-12-16 06:12:40|591.24|588.44|591.24|588.44|591.24|588.44|591.24|588.44|0
1639635170000|2021-12-16 06:12:50|591.15|588.35|591.34|588.54|591.34|588.54|591.15|588.35|0
1639635180000|2021-12-16 06:13:00|591.53|588.73|591.53|588.73|591.53|588.73|591.53|588.73|0
1639635190000|2021-12-16 06:13:10|591.52|588.72|591.62|588.82|591.62|588.82|591.52|588.72|0
1639635200000|2021-12-16 06:13:20|591.52|588.72|591.52|588.72|591.62|588.82|591.52|588.72|0
1639635210000|2021-12-16 06:13:30|591.71|588.91|591.71|588.91|591.71|588.91|591.71|588.91|0
1639635220000|2021-12-16 06:13:40|591.9|589.1|591.9|589.1|591.9|589.1|591.71|588.91|0
1639635230000|2021-12-16 06:13:50|591.71|588.91|591.9|589.1|591.9|589.1|591.71|588.91|0
1639635240000|2021-12-16 06:14:00|591.71|588.91|591.71|588.91|591.71|588.91|591.71|588.91|0
1639635260000|2021-12-16 06:14:20|591.8|589|591.71|588.91|591.9|589.1|591.71|588.91|0
1639635270000|2021-12-16 06:14:30|591.8|589|591.9|589.1|591.9|589.1|591.8|589|0
1639635280000|2021-12-16 06:14:40|591.99|589.19|591.9|589.1|591.99|589.19|591.9|589.1|0
1639635290000|2021-12-16 06:14:50|591.99|589.19|591.9|589.1|591.99|589.19|591.9|589.1|0
1639635300000|2021-12-16 06:15:00|592.09|589.29|591.9|589.1|592.09|589.29|591.9|589.1|0
1639635310000|2021-12-16 06:15:10|591.99|589.19|591.9|589.1|591.99|589.19|591.9|589.1|0
1639635320000|2021-12-16 06:15:20|591.71|588.91|591.71|588.91|591.71|588.91|591.71|588.91|0
1639635330000|2021-12-16 06:15:30|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1639635350000|2021-12-16 06:15:50|591.71|588.91|591.71|588.91|591.71|588.91|591.71|588.91|0
1639635360000|2021-12-16 06:16:00|591.8|589|591.71|588.91|591.8|589|591.71|588.91|0
1639635380000|2021-12-16 06:16:20|591.52|588.72|591.52|588.72|591.52|588.72|591.52|588.72|0
1639635390000|2021-12-16 06:16:30|591.61|588.81|591.61|588.81|591.61|588.81|591.61|588.81|0
1639635400000|2021-12-16 06:16:40|591.71|588.91|591.61|588.81|591.71|588.91|591.52|588.72|0
1639635410000|2021-12-16 06:16:50|591.52|588.72|591.71|588.91|591.71|588.91|591.52|588.72|0
1639635420000|2021-12-16 06:17:00|591.9|589.1|591.8|589|591.9|589.1|591.8|589|0
1639635430000|2021-12-16 06:17:10|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1639635440000|2021-12-16 06:17:20|591.99|589.19|591.99|589.19|591.99|589.19|591.99|589.19|0
1639635450000|2021-12-16 06:17:30|592.09|589.29|592.09|589.29|592.09|589.29|592.09|589.29|0
1639635460000|2021-12-16 06:17:40|591.99|589.19|592.09|589.29|592.09|589.29|591.99|589.19|0
1639635470000|2021-12-16 06:17:50|591.99|589.19|591.9|589.1|591.99|589.19|591.9|589.1|0
1639635490000|2021-12-16 06:18:10|592.09|589.29|591.9|589.1|592.09|589.29|591.9|589.1|0
1639635500000|2021-12-16 06:18:20|591.8|589|591.9|589.1|591.9|589.1|591.8|589|0
1639635510000|2021-12-16 06:18:30|591.99|589.19|591.99|589.19|591.99|589.19|591.99|589.19|0
1639635520000|2021-12-16 06:18:40|591.9|589.1|591.99|589.19|592.09|589.29|591.9|589.1|0
1639635530000|2021-12-16 06:18:50|592.09|589.29|592.09|589.29|592.18|589.38|592.09|589.29|0
1639635550000|2021-12-16 06:19:10|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1639635560000|2021-12-16 06:19:20|592.18|589.38|592.27|589.47|592.27|589.47|592.18|589.38|0
1639635580000|2021-12-16 06:19:40|592.46|589.66|592.27|589.47|592.46|589.66|592.27|589.47|0
1639635590000|2021-12-16 06:19:50|592.46|589.66|592.36|589.56|592.46|589.66|592.27|589.47|0
1639635600000|2021-12-16 06:20:00|592.46|589.66|592.36|589.56|592.65|589.85|592.36|589.56|0
1639635610000|2021-12-16 06:20:10|592.46|589.66|592.27|589.47|592.46|589.66|592.27|589.47|0
1639635620000|2021-12-16 06:20:20|592.36|589.56|592.46|589.66|592.46|589.66|592.36|589.56|0
1639635630000|2021-12-16 06:20:30|592.36|589.56|592.46|589.66|592.46|589.66|592.36|589.56|0
1639635670000|2021-12-16 06:21:10|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1639635680000|2021-12-16 06:21:20|592.18|589.38|592.18|589.38|592.18|589.38|592.18|589.38|0
1639635690000|2021-12-16 06:21:30|592.27|589.47|592.18|589.38|592.27|589.47|592.08|589.28|0
1639635700000|2021-12-16 06:21:40|592.08|589.28|592.08|589.28|592.08|589.28|592.08|589.28|0
1639635710000|2021-12-16 06:21:50|592.18|589.38|592.18|589.38|592.18|589.38|592.18|589.38|0
1639635720000|2021-12-16 06:22:00|592.17|589.37|592.08|589.28|592.27|589.47|592.08|589.28|0
1639635760000|2021-12-16 06:22:40|592.17|589.37|592.08|589.28|592.17|589.37|592.08|589.28|0
1639635770000|2021-12-16 06:22:50|592.17|589.37|592.17|589.37|592.17|589.37|592.17|589.37|0
1639635780000|2021-12-16 06:23:00|592.27|589.47|592.08|589.28|592.27|589.47|592.08|589.28|0
1639635790000|2021-12-16 06:23:10|592.17|589.37|591.9|589.1|592.17|589.37|591.9|589.1|0
1639635800000|2021-12-16 06:23:20|592.08|589.28|592.08|589.28|592.08|589.28|592.08|589.28|0
1639635810000|2021-12-16 06:23:30|592.27|589.47|592.08|589.28|592.27|589.47|592.08|589.28|0
1639635850000|2021-12-16 06:24:10|592.17|589.37|592.17|589.37|592.17|589.37|592.17|589.37|0
1639635860000|2021-12-16 06:24:20|592.08|589.28|592.08|589.28|592.08|589.28|592.08|589.28|0
1639635870000|2021-12-16 06:24:30|592.17|589.37|592.08|589.28|592.17|589.37|592.08|589.28|0
1639635880000|2021-12-16 06:24:40|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1639635890000|2021-12-16 06:24:50|591.99|589.19|592.08|589.28|592.08|589.28|591.99|589.19|0
1639635910000|2021-12-16 06:25:10|591.99|589.19|591.99|589.19|591.99|589.19|591.99|589.19|0
1639635920000|2021-12-16 06:25:20|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1639635930000|2021-12-16 06:25:30|592.36|589.56|592.46|589.66|592.46|589.66|592.36|589.56|0
1639635940000|2021-12-16 06:25:40|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1639635970000|2021-12-16 06:26:10|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1639635980000|2021-12-16 06:26:20|592.65|589.85|592.46|589.66|592.65|589.85|592.46|589.66|0
1639635990000|2021-12-16 06:26:30|592.55|589.75|592.46|589.66|592.55|589.75|592.46|589.66|0
1639636000000|2021-12-16 06:26:40|592.55|589.75|592.46|589.66|592.55|589.75|592.46|589.66|0
1639636010000|2021-12-16 06:26:50|592.55|589.75|592.65|589.85|592.65|589.85|592.55|589.75|0
1639636030000|2021-12-16 06:27:10|592.83|590.03|592.83|590.03|592.83|590.03|592.83|590.03|0
1639636040000|2021-12-16 06:27:20|593.21|590.41|593.78|590.98|593.78|590.98|593.21|590.41|0
1639636050000|2021-12-16 06:27:30|593.96|591.16|593.59|590.79|593.96|591.16|593.59|590.79|0
1639636060000|2021-12-16 06:27:40|593.78|590.98|593.59|590.79|593.78|590.98|593.59|590.79|0
1639636070000|2021-12-16 06:27:50|593.4|590.6|593.4|590.6|593.4|590.6|593.4|590.6|0
1639636080000|2021-12-16 06:28:00|593.21|590.41|593.4|590.6|593.4|590.6|593.21|590.41|0
1639636090000|2021-12-16 06:28:10|593.3|590.5|593.21|590.41|593.3|590.5|593.21|590.41|0
1639636100000|2021-12-16 06:28:20|593.3|590.5|593.21|590.41|593.3|590.5|593.21|590.41|0
1639636110000|2021-12-16 06:28:30|593.4|590.6|593.4|590.6|593.4|590.6|593.4|590.6|0
1639636120000|2021-12-16 06:28:40|593.3|590.5|593.02|590.22|593.3|590.5|593.02|590.22|0
1639636150000|2021-12-16 06:29:10|592.92|590.12|592.92|590.12|592.92|590.12|592.92|590.12|0
1639636160000|2021-12-16 06:29:20|592.83|590.03|592.83|590.03|592.83|590.03|592.83|590.03|0
1639636170000|2021-12-16 06:29:30|592.65|589.85|592.46|589.66|592.65|589.85|592.46|589.66|0
1639636190000|2021-12-16 06:29:50|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1639636200000|2021-12-16 06:30:00|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1639636210000|2021-12-16 06:30:10|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1639636220000|2021-12-16 06:30:20|592.17|589.37|591.89|589.09|592.17|589.37|591.89|589.09|0
1639636230000|2021-12-16 06:30:30|591.79|588.99|591.79|588.99|591.79|588.99|591.79|588.99|0
1639636240000|2021-12-16 06:30:40|591.7|588.9|591.52|588.72|591.7|588.9|591.52|588.72|0
1639636260000|2021-12-16 06:31:00|591.42|588.62|591.42|588.62|591.52|588.72|591.42|588.62|0
1639636270000|2021-12-16 06:31:10|591.33|588.53|591.33|588.53|591.33|588.53|591.33|588.53|0
1639636290000|2021-12-16 06:31:30|591.23|588.43|591.23|588.43|591.33|588.53|591.23|588.43|0
1639636300000|2021-12-16 06:31:40|591.33|588.53|591.14|588.34|591.33|588.53|591.14|588.34|0
1639636320000|2021-12-16 06:32:00|591.33|588.53|591.33|588.53|591.33|588.53|591.33|588.53|0
1639636330000|2021-12-16 06:32:10|591.52|588.72|591.52|588.72|591.52|588.72|591.52|588.72|0
1639636340000|2021-12-16 06:32:20|591.42|588.62|591.42|588.62|591.42|588.62|591.42|588.62|0
1639636350000|2021-12-16 06:32:30|591.52|588.72|591.33|588.53|591.52|588.72|591.23|588.43|0
1639636360000|2021-12-16 06:32:40|591.42|588.62|591.42|588.62|591.52|588.72|591.42|588.62|0
1639636370000|2021-12-16 06:32:50|591.33|588.53|591.33|588.53|591.33|588.53|591.33|588.53|0
1639636380000|2021-12-16 06:33:00|591.52|588.72|591.61|588.81|591.61|588.81|591.52|588.72|0
1639636390000|2021-12-16 06:33:10|591.7|588.9|591.52|588.72|591.7|588.9|591.52|588.72|0
1639636410000|2021-12-16 06:33:30|591.7|588.9|591.52|588.72|591.7|588.9|591.52|588.72|0
1639636420000|2021-12-16 06:33:40|591.51|588.71|591.51|588.71|591.51|588.71|591.51|588.71|0
1639636450000|2021-12-16 06:34:10|591.33|588.53|591.33|588.53|591.33|588.53|591.33|588.53|0
1639636460000|2021-12-16 06:34:20|591.14|588.34|591.23|588.43|591.23|588.43|591.14|588.34|0
1639636470000|2021-12-16 06:34:30|591.14|588.34|591.14|588.34|591.23|588.43|591.14|588.34|0
1639636490000|2021-12-16 06:34:50|591.33|588.53|591.51|588.71|591.51|588.71|591.33|588.53|0
1639636500000|2021-12-16 06:35:00|591.33|588.53|591.33|588.53|591.33|588.53|591.33|588.53|0
1639636510000|2021-12-16 06:35:10|591.14|588.34|591.14|588.34|591.14|588.34|591.14|588.34|0
1639636520000|2021-12-16 06:35:20|591.33|588.53|591.33|588.53|591.33|588.53|591.33|588.53|0
1639636550000|2021-12-16 06:35:50|591.42|588.62|591.33|588.53|591.42|588.62|591.33|588.53|0
1639636560000|2021-12-16 06:36:00|591.42|588.62|591.51|588.71|591.51|588.71|591.42|588.62|0
1639636580000|2021-12-16 06:36:20|591.42|588.62|591.42|588.62|591.42|588.62|591.33|588.53|0
1639636590000|2021-12-16 06:36:30|591.51|588.71|591.51|588.71|591.51|588.71|591.51|588.71|0
1639636600000|2021-12-16 06:36:40|591.33|588.53|591.51|588.71|591.51|588.71|591.33|588.53|0
1639636620000|2021-12-16 06:37:00|591.33|588.53|591.51|588.71|591.51|588.71|591.33|588.53|0
1639636630000|2021-12-16 06:37:10|591.6|588.8|591.7|588.9|591.7|588.9|591.6|588.8|0
1639636640000|2021-12-16 06:37:20|591.51|588.71|591.51|588.71|591.51|588.71|591.51|588.71|0
1639636650000|2021-12-16 06:37:30|591.6|588.8|591.6|588.8|591.6|588.8|591.6|588.8|0
1639636660000|2021-12-16 06:37:40|591.51|588.71|591.6|588.8|591.7|588.9|591.51|588.71|0
1639636670000|2021-12-16 06:37:50|591.7|588.9|591.6|588.8|591.7|588.9|591.6|588.8|0
1639636680000|2021-12-16 06:38:00|591.7|588.9|592.08|589.28|592.08|589.28|591.7|588.9|0
1639636690000|2021-12-16 06:38:10|592.26|589.46|591.98|589.18|592.26|589.46|591.98|589.18|0
1639636700000|2021-12-16 06:38:20|591.89|589.09|591.89|589.09|591.89|589.09|591.89|589.09|0
1639636710000|2021-12-16 06:38:30|591.98|589.18|591.98|589.18|591.98|589.18|591.89|589.09|0
1639636720000|2021-12-16 06:38:40|591.89|589.09|591.98|589.18|591.98|589.18|591.89|589.09|0
1639636730000|2021-12-16 06:38:50|592.08|589.28|591.98|589.18|592.08|589.28|591.98|589.18|0
1639636740000|2021-12-16 06:39:00|591.89|589.09|591.89|589.09|591.89|589.09|591.89|589.09|0
1639636800000|2021-12-16 06:40:00|592.08|589.28|592.08|589.28|592.08|589.28|592.08|589.28|0
1639636810000|2021-12-16 06:40:10|591.98|589.18|591.89|589.09|591.98|589.18|591.89|589.09|0
1639636830000|2021-12-16 06:40:30|591.98|589.18|591.89|589.09|591.98|589.18|591.89|589.09|0
1639636840000|2021-12-16 06:40:40|592.08|589.28|592.17|589.37|592.17|589.37|592.08|589.28|0
1639636850000|2021-12-16 06:40:50|592.08|589.28|592.08|589.28|592.08|589.28|592.08|589.28|0
1639636860000|2021-12-16 06:41:00|592.17|589.37|592.17|589.37|592.17|589.37|592.17|589.37|0
1639636870000|2021-12-16 06:41:10|592.08|589.28|591.98|589.18|592.08|589.28|591.98|589.18|0
1639636880000|2021-12-16 06:41:20|591.89|589.09|592.08|589.28|592.08|589.28|591.89|589.09|0
1639636910000|2021-12-16 06:41:50|591.89|589.09|592.08|589.28|592.08|589.28|591.89|589.09|0
1639636920000|2021-12-16 06:42:00|592.07|589.27|592.45|589.65|592.45|589.65|592.07|589.27|0
1639636930000|2021-12-16 06:42:10|592.64|589.84|592.64|589.84|592.64|589.84|592.64|589.84|0
1639636960000|2021-12-16 06:42:40|592.45|589.65|592.45|589.65|592.45|589.65|592.26|589.46|0
1639636980000|2021-12-16 06:43:00|592.73|589.93|593.01|590.21|593.01|590.21|592.73|589.93|0
1639636990000|2021-12-16 06:43:10|593.2|590.4|593.39|590.59|593.39|590.59|593.2|590.4|0
1639637020000|2021-12-16 06:43:40|593.2|590.4|593.2|590.4|593.2|590.4|593.2|590.4|0
1639637030000|2021-12-16 06:43:50|593.01|590.21|593.01|590.21|593.01|590.21|593.01|590.21|0
1639637040000|2021-12-16 06:44:00|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1639637060000|2021-12-16 06:44:20|594.07|591.27|593.97|591.17|594.07|591.27|593.97|591.17|0
1639637070000|2021-12-16 06:44:30|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1639637080000|2021-12-16 06:44:40|594.07|591.27|594.26|591.46|594.26|591.46|593.97|591.17|0
1639637090000|2021-12-16 06:44:50|594.16|591.36|594.16|591.36|594.16|591.36|594.16|591.36|0
1639637100000|2021-12-16 06:45:00|594.26|591.46|594.26|591.46|594.26|591.46|594.07|591.27|0
1639637110000|2021-12-16 06:45:10|594.35|591.55|594.26|591.46|594.35|591.55|594.26|591.46|0
1639637150000|2021-12-16 06:45:50|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1639637160000|2021-12-16 06:46:00|594.63|591.83|594.45|591.65|594.63|591.83|594.45|591.65|0
1639637170000|2021-12-16 06:46:10|594.35|591.55|594.44|591.64|594.45|591.65|594.35|591.55|0
1639637180000|2021-12-16 06:46:20|594.63|591.83|594.44|591.64|594.63|591.83|594.44|591.64|0
1639637200000|2021-12-16 06:46:40|594.54|591.74|594.44|591.64|594.54|591.74|594.44|591.64|0
1639637220000|2021-12-16 06:47:00|594.53|591.73|594.44|591.64|594.53|591.73|594.44|591.64|0
1639637230000|2021-12-16 06:47:10|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1639637240000|2021-12-16 06:47:20|594.16|591.36|594.07|591.27|594.16|591.36|594.07|591.27|0
1639637260000|2021-12-16 06:47:40|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1639637280000|2021-12-16 06:48:00|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1639637290000|2021-12-16 06:48:10|593.88|591.08|593.69|590.89|593.88|591.08|593.69|590.89|0
1639637300000|2021-12-16 06:48:20|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1639637320000|2021-12-16 06:48:40|593.32|590.52|593.32|590.52|593.32|590.52|593.13|590.33|0
1639637330000|2021-12-16 06:48:50|593.22|590.42|593.32|590.52|593.32|590.52|593.22|590.42|0
1639637340000|2021-12-16 06:49:00|593.13|590.33|593.13|590.33|593.13|590.33|593.13|590.33|0
1639637360000|2021-12-16 06:49:20|592.94|590.14|592.94|590.14|592.94|590.14|592.94|590.14|0
1639637380000|2021-12-16 06:49:40|593.13|590.33|593.13|590.33|593.13|590.33|593.13|590.33|0
1639637390000|2021-12-16 06:49:50|593.03|590.23|592.94|590.14|593.03|590.23|592.94|590.14|0
1639637400000|2021-12-16 06:50:00|593.13|590.33|593.13|590.33|593.13|590.33|593.13|590.33|0
1639637420000|2021-12-16 06:50:20|592.94|590.14|592.94|590.14|592.94|590.14|592.94|590.14|0
1639637430000|2021-12-16 06:50:30|593.13|590.33|593.13|590.33|593.13|590.33|593.13|590.33|0
1639637440000|2021-12-16 06:50:40|593.31|590.51|593.31|590.51|593.31|590.51|593.31|590.51|0
1639637450000|2021-12-16 06:50:50|593.13|590.33|593.13|590.33|593.13|590.33|593.13|590.33|0
1639637460000|2021-12-16 06:51:00|593.22|590.42|593.13|590.33|593.22|590.42|593.13|590.33|0
1639637480000|2021-12-16 06:51:20|593.22|590.42|593.13|590.33|593.22|590.42|593.13|590.33|0
1639637490000|2021-12-16 06:51:30|593.31|590.51|593.31|590.51|593.31|590.51|593.31|590.51|0
1639637500000|2021-12-16 06:51:40|593.13|590.33|593.22|590.42|593.22|590.42|593.13|590.33|0
1639637510000|2021-12-16 06:51:50|593.31|590.51|593.31|590.51|593.31|590.51|593.31|590.51|0
1639637520000|2021-12-16 06:52:00|593.4|590.6|593.31|590.51|593.4|590.6|593.31|590.51|0
1639637530000|2021-12-16 06:52:10|593.4|590.6|593.5|590.7|593.5|590.7|593.4|590.6|0
1639637540000|2021-12-16 06:52:20|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1639637570000|2021-12-16 06:52:50|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1639637590000|2021-12-16 06:53:10|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1639637600000|2021-12-16 06:53:20|594.07|591.27|594.07|591.27|594.07|591.27|594.07|591.27|0
1639637610000|2021-12-16 06:53:30|593.88|591.08|593.97|591.17|593.97|591.17|593.88|591.08|0
1639637620000|2021-12-16 06:53:40|593.88|591.08|593.97|591.17|593.97|591.17|593.88|591.08|0
1639637630000|2021-12-16 06:53:50|594.07|591.27|594.07|591.27|594.07|591.27|594.07|591.27|0
1639637640000|2021-12-16 06:54:00|594.25|591.45|594.25|591.45|594.25|591.45|594.25|591.45|0
1639637650000|2021-12-16 06:54:10|594.44|591.64|594.44|591.64|594.44|591.64|594.44|591.64|0
1639637670000|2021-12-16 06:54:30|594.63|591.83|594.44|591.64|594.63|591.83|594.44|591.64|0
1639637680000|2021-12-16 06:54:40|594.34|591.54|594.25|591.45|594.34|591.54|594.25|591.45|0
1639637700000|2021-12-16 06:55:00|594.06|591.26|594.25|591.45|594.34|591.54|594.06|591.26|0
1639637710000|2021-12-16 06:55:10|594.44|591.64|594.44|591.64|594.44|591.64|594.34|591.54|0
1639637720000|2021-12-16 06:55:20|594.25|591.45|594.25|591.45|594.44|591.64|594.25|591.45|0
1639637730000|2021-12-16 06:55:30|594.44|591.64|594.44|591.64|594.44|591.64|594.44|591.64|0
1639637740000|2021-12-16 06:55:40|594.25|591.45|594.25|591.45|594.34|591.54|594.25|591.45|0
1639637750000|2021-12-16 06:55:50|594.44|591.64|594.25|591.45|594.44|591.64|594.25|591.45|0
1639637760000|2021-12-16 06:56:00|594.15|591.35|593.78|590.98|594.15|591.35|593.78|590.98|0
1639637770000|2021-12-16 06:56:10|593.88|591.08|593.69|590.89|593.88|591.08|593.69|590.89|0
1639637780000|2021-12-16 06:56:20|593.59|590.79|593.5|590.7|593.59|590.79|593.5|590.7|0
1639637790000|2021-12-16 06:56:30|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1639637840000|2021-12-16 06:57:20|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1639637850000|2021-12-16 06:57:30|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1639637860000|2021-12-16 06:57:40|594.25|591.45|594.25|591.45|594.25|591.45|594.25|591.45|0
1639637870000|2021-12-16 06:57:50|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1639637890000|2021-12-16 06:58:10|593.88|591.08|594.06|591.26|594.06|591.26|593.88|591.08|0
1639637900000|2021-12-16 06:58:20|594.25|591.45|594.25|591.45|594.25|591.45|594.25|591.45|0
1639637930000|2021-12-16 06:58:50|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1639637940000|2021-12-16 06:59:00|594.25|591.45|594.25|591.45|594.25|591.45|594.25|591.45|0
1639637960000|2021-12-16 06:59:20|594.06|591.26|594.25|591.45|594.25|591.45|594.06|591.26|0
1639637970000|2021-12-16 06:59:30|594.44|591.64|594.25|591.45|594.44|591.64|594.25|591.45|0
1639638000000|2021-12-16 07:00:00|594.63|591.83|594.25|591.45|594.63|591.83|594.25|591.45|0
1639638010000|2021-12-16 07:00:10|594.44|591.64|594.63|591.83|594.63|591.83|594.44|591.64|0
1639638020000|2021-12-16 07:00:20|594.53|591.73|594.53|591.73|594.63|591.83|594.53|591.73|0
1639638030000|2021-12-16 07:00:30|594.63|591.83|594.53|591.73|594.63|591.83|594.53|591.73|0
1639638040000|2021-12-16 07:00:40|594.25|591.45|593.87|591.07|594.25|591.45|593.87|591.07|0
1639638050000|2021-12-16 07:00:50|593.69|590.89|593.31|590.51|593.69|590.89|593.31|590.51|0
1639638060000|2021-12-16 07:01:00|593.5|590.7|593.31|590.51|593.5|590.7|593.31|590.51|0
1639638070000|2021-12-16 07:01:10|593.5|590.7|593.69|590.89|593.69|590.89|593.5|590.7|0
1639638080000|2021-12-16 07:01:20|593.87|591.07|593.69|590.89|593.87|591.07|593.69|590.89|0
1639638090000|2021-12-16 07:01:30|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1639638100000|2021-12-16 07:01:40|593.69|590.89|593.5|590.7|593.69|590.89|593.5|590.7|0
1639638110000|2021-12-16 07:01:50|593.31|590.51|593.31|590.51|593.31|590.51|593.31|590.51|0
1639638120000|2021-12-16 07:02:00|593.5|590.7|593.69|590.89|593.69|590.89|593.5|590.7|0
1639638130000|2021-12-16 07:02:10|593.5|590.7|593.4|590.6|593.5|590.7|593.4|590.6|0
1639638140000|2021-12-16 07:02:20|593.31|590.51|593.31|590.51|593.31|590.51|593.31|590.51|0
1639638150000|2021-12-16 07:02:30|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1639638170000|2021-12-16 07:02:50|593.68|590.88|593.87|591.07|593.87|591.07|593.68|590.88|0
1639638180000|2021-12-16 07:03:00|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1639638190000|2021-12-16 07:03:10|594.15|591.35|594.34|591.54|594.44|591.64|594.15|591.35|0
1639638200000|2021-12-16 07:03:20|594.25|591.45|594.81|592.01|594.81|592.01|594.25|591.45|0
1639638210000|2021-12-16 07:03:30|594.62|591.82|594.62|591.82|594.81|592.01|594.62|591.82|0
1639638220000|2021-12-16 07:03:40|594.81|592.01|594.71|591.91|594.81|592.01|594.71|591.91|0
1639638230000|2021-12-16 07:03:50|594.62|591.82|594.81|592.01|594.81|592.01|594.62|591.82|0
1639638240000|2021-12-16 07:04:00|595|592.2|596.13|593.33|596.32|593.52|595|592.2|0
1639638250000|2021-12-16 07:04:10|595.94|593.14|595.75|592.95|595.94|593.14|595.75|592.95|0
1639638260000|2021-12-16 07:04:20|595.56|592.76|596.32|593.52|596.69|593.89|595.56|592.76|0
1639638270000|2021-12-16 07:04:30|596.13|593.33|595.94|593.14|596.13|593.33|595.94|593.14|0
1639638280000|2021-12-16 07:04:40|596.13|593.33|596.13|593.33|596.32|593.52|596.13|593.33|0
1639638290000|2021-12-16 07:04:50|596.22|593.42|596.13|593.33|596.32|593.52|596.13|593.33|0
1639638300000|2021-12-16 07:05:00|596.32|593.52|596.6|593.8|596.69|593.89|596.32|593.52|0
1639638310000|2021-12-16 07:05:10|596.32|593.52|596.88|594.08|596.88|594.08|596.32|593.52|0
1639638320000|2021-12-16 07:05:20|597.07|594.27|597.64|594.84|597.73|594.93|597.07|594.27|0
1639638330000|2021-12-16 07:05:30|597.82|595.02|597.64|594.84|597.82|595.02|597.64|594.84|0
1639638340000|2021-12-16 07:05:40|597.45|594.65|597.54|594.74|597.54|594.74|597.45|594.65|0
1639638350000|2021-12-16 07:05:50|597.64|594.84|597.64|594.84|597.82|595.02|597.64|594.84|0
1639638360000|2021-12-16 07:06:00|597.82|595.02|598.01|595.21|598.01|595.21|597.82|595.02|0
1639638370000|2021-12-16 07:06:10|597.91|595.11|597.82|595.02|598.01|595.21|597.82|595.02|0
1639638380000|2021-12-16 07:06:20|598.01|595.21|598.1|595.3|598.2|595.4|598.01|595.21|0
1639638390000|2021-12-16 07:06:30|598.01|595.21|598.2|595.4|598.2|595.4|598.01|595.21|0
1639638400000|2021-12-16 07:06:40|598.1|595.3|598.01|595.21|598.1|595.3|598.01|595.21|0
1639638410000|2021-12-16 07:06:50|597.82|595.02|598.01|595.21|598.01|595.21|597.82|595.02|0
1639638420000|2021-12-16 07:07:00|598.2|595.4|598.01|595.21|598.2|595.4|597.82|595.02|0
1639638430000|2021-12-16 07:07:10|597.91|595.11|598.01|595.21|598.01|595.21|597.91|595.11|0
1639638440000|2021-12-16 07:07:20|597.82|595.02|598.01|595.21|598.01|595.21|597.82|595.02|0
1639638450000|2021-12-16 07:07:30|598.2|595.4|597.82|595.02|598.2|595.4|597.82|595.02|0
1639638460000|2021-12-16 07:07:40|597.63|594.83|597.26|594.46|597.63|594.83|597.26|594.46|0
1639638470000|2021-12-16 07:07:50|597.45|594.65|597.45|594.65|597.45|594.65|597.45|594.65|0
1639638480000|2021-12-16 07:08:00|596.88|594.08|596.88|594.08|596.88|594.08|596.88|594.08|0
1639638490000|2021-12-16 07:08:10|597.26|594.46|596.88|594.08|597.45|594.65|596.88|594.08|0
1639638500000|2021-12-16 07:08:20|596.97|594.17|597.26|594.46|597.26|594.46|596.97|594.17|0
1639638510000|2021-12-16 07:08:30|597.45|594.65|597.45|594.65|597.63|594.83|597.26|594.46|0
1639638520000|2021-12-16 07:08:40|597.54|594.74|597.63|594.83|597.63|594.83|597.54|594.74|0
1639638530000|2021-12-16 07:08:50|597.26|594.46|597.26|594.46|597.35|594.55|597.26|594.46|0
1639638540000|2021-12-16 07:09:00|597.45|594.65|597.54|594.74|597.63|594.83|597.45|594.65|0
1639638550000|2021-12-16 07:09:10|597.63|594.83|598.2|595.4|598.2|595.4|597.63|594.83|0
1639638570000|2021-12-16 07:09:30|598.39|595.59|598.48|595.68|598.48|595.68|598.39|595.59|0
1639638580000|2021-12-16 07:09:40|598.39|595.59|598.39|595.59|598.39|595.59|598.39|595.59|0
1639638590000|2021-12-16 07:09:50|598.2|595.4|598.39|595.59|598.39|595.59|598.2|595.4|0
1639638600000|2021-12-16 07:10:00|598.2|595.4|598.39|595.59|598.39|595.59|598.2|595.4|0
1639638610000|2021-12-16 07:10:10|598.29|595.49|598.01|595.21|598.29|595.49|598.01|595.21|0
1639638620000|2021-12-16 07:10:20|597.82|595.02|597.82|595.02|597.82|595.02|597.82|595.02|0
1639638630000|2021-12-16 07:10:30|597.63|594.83|597.82|595.02|597.82|595.02|597.63|594.83|0
1639638640000|2021-12-16 07:10:40|597.63|594.83|597.63|594.83|597.63|594.83|597.63|594.83|0
1639638650000|2021-12-16 07:10:50|597.82|595.02|597.63|594.83|597.82|595.02|597.63|594.83|0
1639638660000|2021-12-16 07:11:00|598.01|595.21|598.1|595.3|598.1|595.3|598.01|595.21|0
1639638670000|2021-12-16 07:11:10|597.63|594.83|598.01|595.21|598.01|595.21|597.63|594.83|0
1639638680000|2021-12-16 07:11:20|598.2|595.4|598.58|595.78|598.58|595.78|598.2|595.4|0
1639638690000|2021-12-16 07:11:30|598.39|595.59|598.01|595.21|598.39|595.59|598.01|595.21|0
1639638700000|2021-12-16 07:11:40|598.39|595.59|598.58|595.78|598.58|595.78|598.39|595.59|0
1639638710000|2021-12-16 07:11:50|598.95|596.15|599.14|596.34|599.14|596.34|598.95|596.15|0
1639638720000|2021-12-16 07:12:00|598.76|595.96|599.04|596.24|599.04|596.24|598.76|595.96|0
1639638730000|2021-12-16 07:12:10|598.95|596.15|599.33|596.53|599.33|596.53|598.95|596.15|0
1639638740000|2021-12-16 07:12:20|599.14|596.34|599.52|596.72|599.52|596.72|599.14|596.34|0
1639638750000|2021-12-16 07:12:30|599.33|596.53|599.33|596.53|599.33|596.53|599.14|596.34|0
1639638760000|2021-12-16 07:12:40|599.52|596.72|598.95|596.15|599.52|596.72|598.95|596.15|0
1639638770000|2021-12-16 07:12:50|599.14|596.34|599.71|596.91|599.71|596.91|599.14|596.34|0
1639638780000|2021-12-16 07:13:00|599.9|597.1|599.9|597.1|599.9|597.1|599.71|596.91|0
1639638790000|2021-12-16 07:13:10|599.71|596.91|600.46|597.66|600.46|597.66|599.71|596.91|0
1639638800000|2021-12-16 07:13:20|600.65|597.85|600.46|597.66|600.84|598.04|600.46|597.66|0
1639638810000|2021-12-16 07:13:30|600.27|597.47|600.46|597.66|600.46|597.66|600.27|597.47|0
1639638820000|2021-12-16 07:13:40|600.36|597.56|600.08|597.28|600.36|597.56|600.08|597.28|0
1639638830000|2021-12-16 07:13:50|599.89|597.09|599.89|597.09|599.89|597.09|599.89|597.09|0
1639638840000|2021-12-16 07:14:00|599.71|596.91|599.52|596.72|599.71|596.91|599.52|596.72|0
1639638850000|2021-12-16 07:14:10|599.42|596.62|599.52|596.72|599.52|596.72|599.42|596.62|0
1639638860000|2021-12-16 07:14:20|599.33|596.53|599.52|596.72|599.52|596.72|599.33|596.53|0
1639638870000|2021-12-16 07:14:30|599.14|596.34|599.14|596.34|599.14|596.34|599.14|596.34|0
1639638880000|2021-12-16 07:14:40|599.52|596.72|599.33|596.53|599.52|596.72|599.33|596.53|0
1639638890000|2021-12-16 07:14:50|599.52|596.72|599.52|596.72|599.52|596.72|599.52|596.72|0
1639638900000|2021-12-16 07:15:00|599.71|596.91|600.46|597.66|600.46|597.66|599.71|596.91|0
1639638910000|2021-12-16 07:15:10|600.08|597.28|599.89|597.09|600.08|597.28|599.89|597.09|0
1639638920000|2021-12-16 07:15:20|600.08|597.28|599.89|597.09|600.08|597.28|599.89|597.09|0
1639638930000|2021-12-16 07:15:30|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1639638940000|2021-12-16 07:15:40|600.08|597.28|599.89|597.09|600.08|597.28|599.89|597.09|0
1639638950000|2021-12-16 07:15:50|600.08|597.28|600.08|597.28|600.08|597.28|599.98|597.18|0
1639638960000|2021-12-16 07:16:00|600.27|597.47|599.89|597.09|600.27|597.47|599.89|597.09|0
1639638970000|2021-12-16 07:16:10|600.08|597.28|600.65|597.85|600.65|597.85|600.08|597.28|0
1639638980000|2021-12-16 07:16:20|600.84|598.04|600.65|597.85|600.84|598.04|600.46|597.66|0
1639638990000|2021-12-16 07:16:30|600.84|598.04|600.65|597.85|600.84|598.04|600.65|597.85|0
1639639000000|2021-12-16 07:16:40|600.27|597.47|600.27|597.47|600.27|597.47|600.27|597.47|0
1639639010000|2021-12-16 07:16:50|600.17|597.37|600.27|597.47|600.27|597.47|600.08|597.28|0
1639639020000|2021-12-16 07:17:00|600.46|597.66|600.46|597.66|600.46|597.66|600.46|597.66|0
1639639030000|2021-12-16 07:17:10|600.55|597.75|600.84|598.04|600.84|598.04|600.55|597.75|0
1639639040000|2021-12-16 07:17:20|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1639639050000|2021-12-16 07:17:30|600.84|598.04|600.84|598.04|600.84|598.04|600.84|598.04|0
1639639060000|2021-12-16 07:17:40|600.65|597.85|600.84|598.04|600.84|598.04|600.65|597.85|0
1639639070000|2021-12-16 07:17:50|601.03|598.23|600.84|598.04|601.03|598.23|600.84|598.04|0
1639639080000|2021-12-16 07:18:00|601.03|598.23|601.4|598.6|601.4|598.6|601.03|598.23|0
1639639090000|2021-12-16 07:18:10|601.59|598.79|601.78|598.98|601.78|598.98|601.59|598.79|0
1639639100000|2021-12-16 07:18:20|601.97|599.17|601.59|598.79|601.97|599.17|601.59|598.79|0
1639639110000|2021-12-16 07:18:30|601.78|598.98|601.78|598.98|601.97|599.17|601.78|598.98|0
1639639120000|2021-12-16 07:18:40|601.59|598.79|601.59|598.79|601.78|598.98|601.59|598.79|0
1639639130000|2021-12-16 07:18:50|601.78|598.98|601.97|599.17|601.97|599.17|601.78|598.98|0
1639639140000|2021-12-16 07:19:00|602.16|599.36|602.16|599.36|602.16|599.36|601.97|599.17|0
1639639150000|2021-12-16 07:19:10|601.97|599.17|601.97|599.17|602.06|599.26|601.97|599.17|0
1639639160000|2021-12-16 07:19:20|602.16|599.36|601.97|599.17|602.16|599.36|601.97|599.17|0
1639639170000|2021-12-16 07:19:30|602.16|599.36|601.97|599.17|602.16|599.36|601.97|599.17|0
1639639180000|2021-12-16 07:19:40|601.21|598.41|601.21|598.41|601.59|598.79|601.21|598.41|0
1639639190000|2021-12-16 07:19:50|601.4|598.6|601.4|598.6|601.4|598.6|601.21|598.41|0
1639639200000|2021-12-16 07:20:00|601.59|598.79|601.59|598.79|601.59|598.79|601.49|598.69|0
1639639210000|2021-12-16 07:20:10|601.78|598.98|602.16|599.36|602.16|599.36|601.78|598.98|0
1639639220000|2021-12-16 07:20:20|602.35|599.55|602.54|599.74|602.54|599.74|602.35|599.55|0
1639639230000|2021-12-16 07:20:30|602.73|599.93|602.73|599.93|602.73|599.93|602.54|599.74|0
1639639240000|2021-12-16 07:20:40|602.54|599.74|602.54|599.74|602.54|599.74|602.35|599.55|0
1639639250000|2021-12-16 07:20:50|602.35|599.55|602.35|599.55|602.35|599.55|602.16|599.36|0
1639639260000|2021-12-16 07:21:00|602.54|599.74|602.35|599.55|602.54|599.74|602.35|599.55|0
1639639270000|2021-12-16 07:21:10|602.54|599.74|602.54|599.74|602.73|599.93|602.54|599.74|0
1639639280000|2021-12-16 07:21:20|602.63|599.83|602.91|600.11|602.91|600.11|602.54|599.74|0
1639639290000|2021-12-16 07:21:30|602.82|600.02|602.73|599.93|602.91|600.11|602.73|599.93|0
1639639300000|2021-12-16 07:21:40|603.1|600.3|602.73|599.93|603.1|600.3|602.73|599.93|0
1639639310000|2021-12-16 07:21:50|602.35|599.55|602.35|599.55|602.54|599.74|602.35|599.55|0
1639639320000|2021-12-16 07:22:00|602.54|599.74|602.44|599.64|602.54|599.74|602.35|599.55|0
1639639330000|2021-12-16 07:22:10|602.35|599.55|602.16|599.36|602.35|599.55|602.16|599.36|0
1639639340000|2021-12-16 07:22:20|602.35|599.55|602.72|599.92|602.72|599.92|602.35|599.55|0
1639639350000|2021-12-16 07:22:30|603.1|600.3|603.48|600.68|603.48|600.68|603.1|600.3|0
1639639360000|2021-12-16 07:22:40|603.29|600.49|603.1|600.3|603.29|600.49|603.1|600.3|0
1639639370000|2021-12-16 07:22:50|602.91|600.11|602.72|599.92|602.91|600.11|602.72|599.92|0
1639639380000|2021-12-16 07:23:00|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1639639390000|2021-12-16 07:23:10|603|600.2|603|600.2|603|600.2|603|600.2|0
1639639400000|2021-12-16 07:23:20|602.91|600.11|602.72|599.92|602.91|600.11|602.72|599.92|0
1639639410000|2021-12-16 07:23:30|602.54|599.74|602.72|599.92|602.72|599.92|602.54|599.74|0
1639639420000|2021-12-16 07:23:40|602.54|599.74|602.53|599.73|602.54|599.74|602.35|599.55|0
1639639430000|2021-12-16 07:23:50|602.72|599.92|602.72|599.92|602.72|599.92|602.72|599.92|0
1639639440000|2021-12-16 07:24:00|602.53|599.73|602.35|599.55|602.53|599.73|602.35|599.55|0
1639639450000|2021-12-16 07:24:10|602.16|599.36|602.16|599.36|602.16|599.36|602.16|599.36|0
1639639470000|2021-12-16 07:24:30|606.07|603.27|602.91|600.11|606.07|603.27|602.91|600.11|0
1639639480000|2021-12-16 07:24:40|603.1|600.3|602.14|599.34|603.29|600.49|602.14|599.34|0
1639639490000|2021-12-16 07:24:50|602.05|599.25|601.67|598.87|602.05|599.25|601.67|598.87|0
1639639500000|2021-12-16 07:25:00|601.76|598.96|601.11|598.31|601.76|598.96|601.11|598.31|0
1639639510000|2021-12-16 07:25:10|600.92|598.12|601.3|598.5|601.3|598.5|600.92|598.12|0
1639639520000|2021-12-16 07:25:20|601.2|598.4|601.48|598.68|601.48|598.68|601.2|598.4|0
1639639530000|2021-12-16 07:25:30|601.67|598.87|601.67|598.87|601.67|598.87|601.67|598.87|0
1639639540000|2021-12-16 07:25:40|601.57|598.77|601.39|598.59|601.57|598.77|601.39|598.59|0
1639639550000|2021-12-16 07:25:50|601.3|598.5|601.29|598.49|601.48|598.68|601.29|598.49|0
1639639560000|2021-12-16 07:26:00|601.48|598.68|601.29|598.49|601.48|598.68|601.29|598.49|0
1639639570000|2021-12-16 07:26:10|601.11|598.31|601.11|598.31|601.11|598.31|601.11|598.31|0
1639639580000|2021-12-16 07:26:20|601.29|598.49|601.29|598.49|601.48|598.68|601.29|598.49|0
1639639590000|2021-12-16 07:26:30|601.11|598.31|601.11|598.31|601.11|598.31|601.11|598.31|0
1639639600000|2021-12-16 07:26:40|601.2|598.4|601.29|598.49|601.29|598.49|601.11|598.31|0
1639639610000|2021-12-16 07:26:50|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1639639620000|2021-12-16 07:27:00|601.67|598.87|601.67|598.87|601.86|599.06|601.67|598.87|0
1639639630000|2021-12-16 07:27:10|601.86|599.06|601.95|599.15|602.05|599.25|601.86|599.06|0
1639639640000|2021-12-16 07:27:20|602.05|599.25|601.67|598.87|602.05|599.25|601.67|598.87|0
1639639650000|2021-12-16 07:27:30|601.76|598.96|601.76|598.96|601.76|598.96|601.76|598.96|0
1639639660000|2021-12-16 07:27:40|601.67|598.87|601.67|598.87|601.67|598.87|601.67|598.87|0
1639639670000|2021-12-16 07:27:50|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1639639680000|2021-12-16 07:28:00|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1639639690000|2021-12-16 07:28:10|601.29|598.49|601.48|598.68|601.48|598.68|601.29|598.49|0
1639639700000|2021-12-16 07:28:20|601.67|598.87|601.67|598.87|601.67|598.87|601.67|598.87|0
1639639710000|2021-12-16 07:28:30|601.57|598.77|601.29|598.49|601.57|598.77|601.1|598.3|0
1639639720000|2021-12-16 07:28:40|601.48|598.68|601.76|598.96|601.76|598.96|601.48|598.68|0
1639639730000|2021-12-16 07:28:50|601.67|598.87|601.86|599.06|602.05|599.25|601.67|598.87|0
1639639740000|2021-12-16 07:29:00|601.67|598.87|601.67|598.87|601.86|599.06|601.67|598.87|0
1639639750000|2021-12-16 07:29:10|601.86|599.06|602.05|599.25|602.05|599.25|601.86|599.06|0
1639639760000|2021-12-16 07:29:20|602.24|599.44|602.14|599.34|602.24|599.44|602.14|599.34|0
1639639770000|2021-12-16 07:29:30|602.05|599.25|602.05|599.25|602.05|599.25|602.05|599.25|0
1639639780000|2021-12-16 07:29:40|601.86|599.06|601.86|599.06|601.86|599.06|601.76|598.96|0
1639639790000|2021-12-16 07:29:50|601.67|598.87|602.05|599.25|602.05|599.25|601.67|598.87|0
1639639800000|2021-12-16 07:30:00|601.86|599.06|602.05|599.25|602.05|599.25|601.86|599.06|0
1639639810000|2021-12-16 07:30:10|601.95|599.15|602.05|599.25|602.05|599.25|601.95|599.15|0
1639639820000|2021-12-16 07:30:20|601.86|599.06|601.67|598.87|601.86|599.06|601.67|598.87|0
1639639830000|2021-12-16 07:30:30|601.48|598.68|601.67|598.87|601.67|598.87|601.48|598.68|0
1639639840000|2021-12-16 07:30:40|601.57|598.77|601.86|599.06|601.86|599.06|601.57|598.77|0
1639639850000|2021-12-16 07:30:50|601.67|598.87|601.67|598.87|601.86|599.06|601.67|598.87|0
1639639860000|2021-12-16 07:31:00|601.48|598.68|601.67|598.87|601.86|599.06|601.48|598.68|0
1639639870000|2021-12-16 07:31:10|601.48|598.68|601.48|598.68|601.57|598.77|601.48|598.68|0
1639639880000|2021-12-16 07:31:20|601.29|598.49|601.29|598.49|601.48|598.68|601.29|598.49|0
1639639890000|2021-12-16 07:31:30|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1639639900000|2021-12-16 07:31:40|601.29|598.49|601.1|598.3|601.29|598.49|600.91|598.11|0
1639639910000|2021-12-16 07:31:50|601.29|598.49|601.86|599.06|601.86|599.06|601.29|598.49|0
1639639920000|2021-12-16 07:32:00|601.67|598.87|602.05|599.25|602.05|599.25|601.67|598.87|0
1639639930000|2021-12-16 07:32:10|601.86|599.06|602.05|599.25|602.05|599.25|601.86|599.06|0
1639639940000|2021-12-16 07:32:20|602.14|599.34|602.14|599.34|602.14|599.34|602.05|599.25|0
1639639950000|2021-12-16 07:32:30|602.24|599.44|602.62|599.82|602.62|599.82|602.24|599.44|0
1639639960000|2021-12-16 07:32:40|602.52|599.72|602.24|599.44|602.52|599.72|602.24|599.44|0
1639639970000|2021-12-16 07:32:50|602.33|599.53|602.43|599.63|602.43|599.63|602.24|599.44|0
1639639980000|2021-12-16 07:33:00|602.24|599.44|602.62|599.82|602.62|599.82|602.24|599.44|0
1639639990000|2021-12-16 07:33:10|602.43|599.63|602.43|599.63|602.43|599.63|602.43|599.63|0
1639640000000|2021-12-16 07:33:20|602.62|599.82|602.43|599.63|602.62|599.82|602.43|599.63|0
1639640010000|2021-12-16 07:33:30|602.61|599.81|602.61|599.81|602.61|599.81|602.61|599.81|0
1639640020000|2021-12-16 07:33:40|602.43|599.63|602.61|599.81|602.61|599.81|602.43|599.63|0
1639640030000|2021-12-16 07:33:50|602.8|600|602.8|600|602.8|600|602.8|600|0
1639640040000|2021-12-16 07:34:00|602.71|599.91|602.71|599.91|602.71|599.91|602.71|599.91|0
1639640050000|2021-12-16 07:34:10|602.61|599.81|602.24|599.44|602.61|599.81|602.24|599.44|0
1639640060000|2021-12-16 07:34:20|602.43|599.63|602.05|599.25|602.43|599.63|602.05|599.25|0
1639640070000|2021-12-16 07:34:30|601.86|599.06|601.86|599.06|601.86|599.06|601.86|599.06|0
1639640080000|2021-12-16 07:34:40|602.05|599.25|602.05|599.25|602.05|599.25|601.86|599.06|0
1639640090000|2021-12-16 07:34:50|601.86|599.06|601.67|598.87|601.86|599.06|601.67|598.87|0
1639640100000|2021-12-16 07:35:00|601.48|598.68|601.29|598.49|601.48|598.68|601.1|598.3|0
1639640110000|2021-12-16 07:35:10|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1639640130000|2021-12-16 07:35:30|601.29|598.49|601.1|598.3|601.29|598.49|601.1|598.3|0
1639640150000|2021-12-16 07:35:50|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1639640160000|2021-12-16 07:36:00|601.1|598.3|601.29|598.49|601.29|598.49|601.1|598.3|0
1639640170000|2021-12-16 07:36:10|601.1|598.3|601.29|598.49|601.29|598.49|601.1|598.3|0
1639640190000|2021-12-16 07:36:30|601.1|598.3|601.1|598.3|601.1|598.3|601.1|598.3|0
1639640200000|2021-12-16 07:36:40|601.29|598.49|601.1|598.3|601.29|598.49|601.1|598.3|0
1639640210000|2021-12-16 07:36:50|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1639640220000|2021-12-16 07:37:00|601.48|598.68|601.48|598.68|601.48|598.68|601.29|598.49|0
1639640230000|2021-12-16 07:37:10|601.57|598.77|601.48|598.68|601.57|598.77|601.48|598.68|0
1639640250000|2021-12-16 07:37:30|600.91|598.11|601.1|598.3|601.1|598.3|600.91|598.11|0
1639640260000|2021-12-16 07:37:40|601.29|598.49|601.1|598.3|601.29|598.49|601.1|598.3|0
1639640280000|2021-12-16 07:38:00|601.19|598.39|601.19|598.39|601.19|598.39|601.19|598.39|0
1639640290000|2021-12-16 07:38:10|601.29|598.49|601.19|598.39|601.29|598.49|601.1|598.3|0
1639640300000|2021-12-16 07:38:20|601.1|598.3|601.48|598.68|601.48|598.68|601.1|598.3|0
1639640320000|2021-12-16 07:38:40|601.67|598.87|601.67|598.87|601.67|598.87|601.67|598.87|0
1639640330000|2021-12-16 07:38:50|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1639640340000|2021-12-16 07:39:00|601.67|598.87|601.29|598.49|601.67|598.87|601.29|598.49|0
1639640360000|2021-12-16 07:39:20|601.1|598.3|600.72|597.92|601.1|598.3|600.72|597.92|0
1639640370000|2021-12-16 07:39:30|600.53|597.73|600.72|597.92|600.72|597.92|600.53|597.73|0
1639640380000|2021-12-16 07:39:40|600.91|598.11|600.72|597.92|600.91|598.11|600.72|597.92|0
1639640390000|2021-12-16 07:39:50|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1639640400000|2021-12-16 07:40:00|601.48|598.68|602.04|599.24|602.04|599.24|601.48|598.68|0
1639640410000|2021-12-16 07:40:10|601.86|599.06|601.86|599.06|601.86|599.06|601.86|599.06|0
1639640420000|2021-12-16 07:40:20|602.04|599.24|602.04|599.24|602.04|599.24|602.04|599.24|0
1639640430000|2021-12-16 07:40:30|601.86|599.06|601.85|599.05|601.86|599.06|601.85|599.05|0
1639640440000|2021-12-16 07:40:40|601.67|598.87|601.48|598.68|601.67|598.87|601.48|598.68|0
1639640450000|2021-12-16 07:40:50|601.29|598.49|601.1|598.3|601.29|598.49|601.1|598.3|0
1639640470000|2021-12-16 07:41:10|601.29|598.49|601.1|598.3|601.29|598.49|601.1|598.3|0
1639640490000|2021-12-16 07:41:30|601.29|598.49|601.67|598.87|601.67|598.87|601.29|598.49|0
1639640520000|2021-12-16 07:42:00|601.76|598.96|602.04|599.24|602.04|599.24|601.76|598.96|0
1639640530000|2021-12-16 07:42:10|601.85|599.05|602.04|599.24|602.04|599.24|601.85|599.05|0
1639640550000|2021-12-16 07:42:30|601.85|599.05|601.94|599.14|601.94|599.14|601.85|599.05|0
1639640560000|2021-12-16 07:42:40|602.04|599.24|602.04|599.24|602.04|599.24|602.04|599.24|0
1639640580000|2021-12-16 07:43:00|601.85|599.05|601.85|599.05|601.85|599.05|601.85|599.05|0
1639640600000|2021-12-16 07:43:20|601.94|599.14|601.85|599.05|602.04|599.24|601.85|599.05|0
1639640610000|2021-12-16 07:43:30|602.13|599.33|602.13|599.33|602.13|599.33|602.13|599.33|0
1639640620000|2021-12-16 07:43:40|602.23|599.43|602.23|599.43|602.23|599.43|602.04|599.24|0
1639640630000|2021-12-16 07:43:50|602.42|599.62|602.42|599.62|602.42|599.62|602.42|599.62|0
1639640640000|2021-12-16 07:44:00|602.32|599.52|602.42|599.62|602.42|599.62|602.32|599.52|0
1639640650000|2021-12-16 07:44:10|602.23|599.43|602.23|599.43|602.23|599.43|602.23|599.43|0
1639640660000|2021-12-16 07:44:20|602.42|599.62|602.42|599.62|602.42|599.62|602.23|599.43|0
1639640670000|2021-12-16 07:44:30|602.51|599.71|602.61|599.81|602.61|599.81|602.51|599.71|0
1639640680000|2021-12-16 07:44:40|602.42|599.62|602.61|599.81|602.61|599.81|602.42|599.62|0
1639640690000|2021-12-16 07:44:50|602.42|599.62|602.61|599.81|602.61|599.81|602.42|599.62|0
1639640710000|2021-12-16 07:45:10|602.13|599.33|602.04|599.24|602.13|599.33|602.04|599.24|0
1639640720000|2021-12-16 07:45:20|601.85|599.05|601.94|599.14|601.94|599.14|601.85|599.05|0
1639640730000|2021-12-16 07:45:30|601.85|599.05|601.85|599.05|602.04|599.24|601.85|599.05|0
1639640740000|2021-12-16 07:45:40|602.04|599.24|601.85|599.05|602.04|599.24|601.85|599.05|0
1639640750000|2021-12-16 07:45:50|602.04|599.24|601.66|598.86|602.04|599.24|601.66|598.86|0
1639640760000|2021-12-16 07:46:00|601.85|599.05|601.66|598.86|601.85|599.05|601.66|598.86|0
1639640770000|2021-12-16 07:46:10|601.85|599.05|601.85|599.05|601.85|599.05|601.85|599.05|0
1639640780000|2021-12-16 07:46:20|601.94|599.14|601.85|599.05|601.94|599.14|601.85|599.05|0
1639640800000|2021-12-16 07:46:40|601.66|598.86|601.66|598.86|601.66|598.86|601.66|598.86|0
1639640810000|2021-12-16 07:46:50|601.28|598.48|601.28|598.48|601.28|598.48|601.28|598.48|0
1639640820000|2021-12-16 07:47:00|601.47|598.67|601.66|598.86|601.66|598.86|601.47|598.67|0
1639640830000|2021-12-16 07:47:10|601.85|599.05|601.85|599.05|601.85|599.05|601.85|599.05|0
1639640840000|2021-12-16 07:47:20|601.75|598.95|601.85|599.05|601.85|599.05|601.75|598.95|0
1639640850000|2021-12-16 07:47:30|601.66|598.86|601.56|598.76|601.66|598.86|601.56|598.76|0
1639640860000|2021-12-16 07:47:40|601.66|598.86|601.66|598.86|601.75|598.95|601.66|598.86|0
1639640870000|2021-12-16 07:47:50|601.47|598.67|601.47|598.67|601.47|598.67|601.28|598.48|0
1639640880000|2021-12-16 07:48:00|601.28|598.48|601.47|598.67|601.47|598.67|601.28|598.48|0
1639640890000|2021-12-16 07:48:10|601.28|598.48|601.37|598.57|601.47|598.67|601.28|598.48|0
1639640900000|2021-12-16 07:48:20|601.28|598.48|601.47|598.67|601.47|598.67|601.28|598.48|0
1639640910000|2021-12-16 07:48:30|601.28|598.48|601.09|598.29|601.28|598.48|601.09|598.29|0
1639640930000|2021-12-16 07:48:50|600.91|598.11|600.91|598.11|601.09|598.29|600.91|598.11|0
1639640940000|2021-12-16 07:49:00|600.72|597.92|600.53|597.73|600.72|597.92|600.53|597.73|0
1639640950000|2021-12-16 07:49:10|600.72|597.92|600.72|597.92|600.72|597.92|600.62|597.82|0
1639640960000|2021-12-16 07:49:20|600.53|597.73|600.53|597.73|600.53|597.73|600.34|597.54|0
1639640970000|2021-12-16 07:49:30|600.43|597.63|600.53|597.73|600.53|597.73|600.34|597.54|0
1639640980000|2021-12-16 07:49:40|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1639640990000|2021-12-16 07:49:50|600.53|597.73|600.53|597.73|600.53|597.73|600.43|597.63|0
1639641000000|2021-12-16 07:50:00|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1639641010000|2021-12-16 07:50:10|600.53|597.73|600.34|597.54|600.53|597.73|600.34|597.54|0
1639641020000|2021-12-16 07:50:20|600.53|597.73|600.53|597.73|600.53|597.73|600.43|597.63|0
1639641030000|2021-12-16 07:50:30|600.72|597.92|600.53|597.73|600.72|597.92|600.53|597.73|0
1639641040000|2021-12-16 07:50:40|600.72|597.92|600.72|597.92|600.9|598.1|600.72|597.92|0
1639641050000|2021-12-16 07:50:50|600.53|597.73|600.53|597.73|600.53|597.73|600.53|597.73|0
1639641060000|2021-12-16 07:51:00|600.34|597.54|600.53|597.73|600.53|597.73|600.34|597.54|0
1639641110000|2021-12-16 07:51:50|600.62|597.82|600.53|597.73|600.62|597.82|600.53|597.73|0
1639641120000|2021-12-16 07:52:00|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1639641150000|2021-12-16 07:52:30|600.53|597.73|600.53|597.73|600.53|597.73|600.34|597.54|0
1639641160000|2021-12-16 07:52:40|600.34|597.54|600.05|597.25|600.34|597.54|599.96|597.16|0
1639641170000|2021-12-16 07:52:50|599.96|597.16|599.77|596.97|599.96|597.16|599.77|596.97|0
1639641180000|2021-12-16 07:53:00|599.58|596.78|599.58|596.78|599.67|596.87|599.58|596.78|0
1639641190000|2021-12-16 07:53:10|599.39|596.59|599.39|596.59|599.39|596.59|599.39|596.59|0
1639641200000|2021-12-16 07:53:20|599.29|596.49|599.39|596.59|599.39|596.59|599.29|596.49|0
1639641210000|2021-12-16 07:53:30|599.48|596.68|599.48|596.68|599.48|596.68|599.39|596.59|0
1639641220000|2021-12-16 07:53:40|599.39|596.59|599.2|596.4|599.39|596.59|599.2|596.4|0
1639641230000|2021-12-16 07:53:50|599.39|596.59|599.2|596.4|599.39|596.59|599.2|596.4|0
1639641240000|2021-12-16 07:54:00|599.39|596.59|599.01|596.21|599.39|596.59|599.01|596.21|0
1639641250000|2021-12-16 07:54:10|599.11|596.31|598.83|596.03|599.11|596.31|598.83|596.03|0
1639641260000|2021-12-16 07:54:20|598.64|595.84|598.64|595.84|598.64|595.84|598.64|595.84|0
1639641270000|2021-12-16 07:54:30|598.45|595.65|598.45|595.65|598.64|595.84|598.45|595.65|0
1639641280000|2021-12-16 07:54:40|597.88|595.08|598.16|595.36|598.16|595.36|597.88|595.08|0
1639641290000|2021-12-16 07:54:50|598.07|595.27|598.07|595.27|598.07|595.27|598.07|595.27|0
1639641300000|2021-12-16 07:55:00|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1639641310000|2021-12-16 07:55:10|597.69|594.89|597.88|595.08|597.88|595.08|597.69|594.89|0
1639641320000|2021-12-16 07:55:20|597.69|594.89|597.69|594.89|597.88|595.08|597.69|594.89|0
1639641330000|2021-12-16 07:55:30|597.78|594.98|597.69|594.89|597.88|595.08|597.69|594.89|0
1639641340000|2021-12-16 07:55:40|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1639641360000|2021-12-16 07:56:00|598.07|595.27|598.07|595.27|598.07|595.27|598.07|595.27|0
1639641370000|2021-12-16 07:56:10|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1639641380000|2021-12-16 07:56:20|597.5|594.7|597.69|594.89|597.69|594.89|597.5|594.7|0
1639641390000|2021-12-16 07:56:30|597.5|594.7|597.69|594.89|597.69|594.89|597.5|594.7|0
1639641400000|2021-12-16 07:56:40|597.88|595.08|598.07|595.27|598.07|595.27|597.88|595.08|0
1639641410000|2021-12-16 07:56:50|597.5|594.7|597.69|594.89|597.69|594.89|597.5|594.7|0
1639641430000|2021-12-16 07:57:10|597.5|594.7|597.59|594.79|597.59|594.79|597.5|594.7|0
1639641440000|2021-12-16 07:57:20|597.69|594.89|597.88|595.08|597.88|595.08|597.69|594.89|0
1639641450000|2021-12-16 07:57:30|598.07|595.27|597.88|595.08|598.07|595.27|597.88|595.08|0
1639641460000|2021-12-16 07:57:40|597.69|594.89|597.88|595.08|597.88|595.08|597.69|594.89|0
1639641470000|2021-12-16 07:57:50|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1639641490000|2021-12-16 07:58:10|597.5|594.7|597.5|594.7|597.5|594.7|597.5|594.7|0
1639641500000|2021-12-16 07:58:20|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1639641510000|2021-12-16 07:58:30|597.88|595.08|597.69|594.89|597.88|595.08|597.69|594.89|0
1639641520000|2021-12-16 07:58:40|597.88|595.08|597.69|594.89|597.88|595.08|597.69|594.89|0
1639641540000|2021-12-16 07:59:00|597.78|594.98|598.07|595.27|598.07|595.27|597.69|594.89|0
1639641550000|2021-12-16 07:59:10|598.26|595.46|598.26|595.46|598.26|595.46|598.26|595.46|0
1639641560000|2021-12-16 07:59:20|598.07|595.27|597.88|595.08|598.07|595.27|597.88|595.08|0
1639641570000|2021-12-16 07:59:30|598.07|595.27|598.07|595.27|598.26|595.46|598.07|595.27|0
1639641580000|2021-12-16 07:59:40|598.16|595.36|598.26|595.46|598.26|595.46|598.16|595.36|0
1639641590000|2021-12-16 07:59:50|598.35|595.55|598.26|595.46|598.35|595.55|598.26|595.46|0
1639641600000|2021-12-16 08:00:00|598.07|595.27|597.69|594.89|598.07|595.27|597.69|594.89|0
1639641610000|2021-12-16 08:00:10|597.88|595.08|599.01|596.21|599.01|596.21|597.88|595.08|0
1639641620000|2021-12-16 08:00:20|598.82|596.02|599.2|596.4|599.2|596.4|598.82|596.02|0
1639641630000|2021-12-16 08:00:30|599.39|596.59|599.2|596.4|599.39|596.59|599.2|596.4|0
1639641640000|2021-12-16 08:00:40|598.82|596.02|599.01|596.21|599.01|596.21|598.82|596.02|0
1639641650000|2021-12-16 08:00:50|599.2|596.4|598.82|596.02|599.2|596.4|598.82|596.02|0
1639641660000|2021-12-16 08:01:00|598.63|595.83|599.01|596.21|599.2|596.4|598.63|595.83|0
1639641670000|2021-12-16 08:01:10|598.63|595.83|598.63|595.83|598.82|596.02|598.63|595.83|0
1639641680000|2021-12-16 08:01:20|598.45|595.65|598.45|595.65|598.45|595.65|598.45|595.65|0
1639641690000|2021-12-16 08:01:30|598.26|595.46|597.88|595.08|598.26|595.46|597.88|595.08|0
1639641700000|2021-12-16 08:01:40|597.69|594.89|597.31|594.51|597.69|594.89|597.31|594.51|0
1639641710000|2021-12-16 08:01:50|597.13|594.33|596.94|594.14|597.13|594.33|596.94|594.14|0
1639641720000|2021-12-16 08:02:00|597.13|594.33|597.12|594.32|597.13|594.33|597.12|594.32|0
1639641730000|2021-12-16 08:02:10|597.31|594.51|597.31|594.51|597.31|594.51|597.12|594.32|0
1639641740000|2021-12-16 08:02:20|597.12|594.32|596.94|594.14|597.12|594.32|596.94|594.14|0
1639641750000|2021-12-16 08:02:30|596.75|593.95|596.37|593.57|596.75|593.95|596.37|593.57|0
1639641760000|2021-12-16 08:02:40|596.56|593.76|596.18|593.38|596.56|593.76|596.18|593.38|0
1639641770000|2021-12-16 08:02:50|596.37|593.57|596.75|593.95|596.75|593.95|596.37|593.57|0
1639641780000|2021-12-16 08:03:00|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1639641790000|2021-12-16 08:03:10|596.56|593.76|596.37|593.57|596.56|593.76|596.37|593.57|0
1639641800000|2021-12-16 08:03:20|596.56|593.76|596.75|593.95|596.94|594.14|596.56|593.76|0
1639641810000|2021-12-16 08:03:30|596.56|593.76|596.37|593.57|596.56|593.76|596.18|593.38|0
1639641820000|2021-12-16 08:03:40|596.18|593.38|595.99|593.19|596.18|593.38|595.99|593.19|0
1639641830000|2021-12-16 08:03:50|596.18|593.38|596.08|593.28|596.18|593.38|596.08|593.28|0
1639641840000|2021-12-16 08:04:00|595.81|593.01|595.81|593.01|595.9|593.1|595.62|592.82|0
1639641850000|2021-12-16 08:04:10|595.43|592.63|595.24|592.44|595.43|592.63|595.05|592.25|0
1639641860000|2021-12-16 08:04:20|595.05|592.25|595.24|592.44|595.24|592.44|595.05|592.25|0
1639641870000|2021-12-16 08:04:30|593.55|590.75|593.55|590.75|593.74|590.94|593.55|590.75|0
1639641880000|2021-12-16 08:04:40|593.73|590.93|594.3|591.5|594.3|591.5|593.55|590.75|0
1639641890000|2021-12-16 08:04:50|594.01|591.21|593.83|591.03|594.01|591.21|593.83|591.03|0
1639641900000|2021-12-16 08:05:00|593.53|591.13|593.72|591.32|593.72|591.32|593.53|591.13|0
1639641910000|2021-12-16 08:05:10|593.35|590.95|593.72|591.32|593.72|591.32|593.35|590.95|0
1639641920000|2021-12-16 08:05:20|593.91|591.51|594|591.6|594|591.6|593.91|591.51|0
1639641930000|2021-12-16 08:05:30|594.29|591.89|594.85|592.45|594.85|592.45|594.1|591.7|0
1639641940000|2021-12-16 08:05:40|594.75|592.35|594.85|592.45|594.85|592.45|594.75|592.35|0
1639641950000|2021-12-16 08:05:50|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1639641960000|2021-12-16 08:06:00|594.85|592.45|593.91|591.51|594.85|592.45|593.91|591.51|0
1639641970000|2021-12-16 08:06:10|594.1|591.7|593.72|591.32|594.1|591.7|593.72|591.32|0
1639641980000|2021-12-16 08:06:20|593.91|591.51|593.53|591.13|593.91|591.51|593.53|591.13|0
1639641990000|2021-12-16 08:06:30|593.72|591.32|594.1|591.7|594.1|591.7|593.72|591.32|0
1639642000000|2021-12-16 08:06:40|593.91|591.51|593.72|591.32|593.91|591.51|593.53|591.13|0
1639642010000|2021-12-16 08:06:50|593.91|591.51|593.53|591.13|594.1|591.7|593.53|591.13|0
1639642020000|2021-12-16 08:07:00|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1639642030000|2021-12-16 08:07:10|594.19|591.79|593.91|591.51|594.19|591.79|593.72|591.32|0
1639642040000|2021-12-16 08:07:20|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1639642050000|2021-12-16 08:07:30|593.72|591.32|593.91|591.51|593.91|591.51|593.53|591.13|0
1639642060000|2021-12-16 08:07:40|593.72|591.32|594.29|591.89|594.29|591.89|593.72|591.32|0
1639642070000|2021-12-16 08:07:50|594.47|592.07|594.47|592.07|594.47|592.07|594.29|591.89|0
1639642080000|2021-12-16 08:08:00|594.85|592.45|594.66|592.26|594.85|592.45|594.66|592.26|0
1639642090000|2021-12-16 08:08:10|593.71|591.31|593.99|591.59|593.99|591.59|593.71|591.31|0
1639642100000|2021-12-16 08:08:20|593.9|591.5|593.8|591.4|593.99|591.59|593.8|591.4|0
1639642110000|2021-12-16 08:08:30|593.99|591.59|593.99|591.59|593.99|591.59|593.8|591.4|0
1639642120000|2021-12-16 08:08:40|594.37|591.97|594.65|592.25|594.65|592.25|594.37|591.97|0
1639642130000|2021-12-16 08:08:50|594.56|592.16|594.18|591.78|594.56|592.16|594.18|591.78|0
1639642140000|2021-12-16 08:09:00|593.99|591.59|593.89|591.49|593.99|591.59|593.89|591.49|0
1639642150000|2021-12-16 08:09:10|594.18|591.78|594.18|591.78|594.18|591.78|593.99|591.59|0
1639642160000|2021-12-16 08:09:20|593.99|591.59|593.43|591.03|593.99|591.59|593.43|591.03|0
1639642170000|2021-12-16 08:09:30|593.62|591.22|593.43|591.03|593.62|591.22|593.43|591.03|0
1639642180000|2021-12-16 08:09:40|593.62|591.22|593.8|591.4|593.8|591.4|593.62|591.22|0
1639642190000|2021-12-16 08:09:50|593.71|591.31|593.8|591.4|593.8|591.4|593.71|591.31|0
1639642200000|2021-12-16 08:10:00|593.71|591.31|593.99|591.59|594.18|591.78|593.71|591.31|0
1639642210000|2021-12-16 08:10:10|593.8|591.4|593.62|591.22|593.8|591.4|593.62|591.22|0
1639642220000|2021-12-16 08:10:20|593.43|591.03|593.43|591.03|593.52|591.12|593.43|591.03|0
1639642230000|2021-12-16 08:10:30|593.24|590.84|593.24|590.84|593.24|590.84|593.24|590.84|0
1639642240000|2021-12-16 08:10:40|593.43|591.03|593.05|590.65|593.43|591.03|593.05|590.65|0
1639642250000|2021-12-16 08:10:50|593.24|590.84|593.24|590.84|593.24|590.84|593.24|590.84|0
1639642260000|2021-12-16 08:11:00|593.05|590.65|593.24|590.84|593.24|590.84|593.05|590.65|0
1639642270000|2021-12-16 08:11:10|593.05|590.65|593.05|590.65|593.05|590.65|592.86|590.46|0
1639642280000|2021-12-16 08:11:20|592.86|590.46|592.76|590.36|592.86|590.46|592.49|590.09|0
1639642290000|2021-12-16 08:11:30|592.86|590.46|592.67|590.27|592.86|590.46|592.49|590.09|0
1639642300000|2021-12-16 08:11:40|592.86|590.46|592.58|590.18|592.86|590.46|592.58|590.18|0
1639642310000|2021-12-16 08:11:50|592.86|590.46|592.67|590.27|592.86|590.46|592.48|590.08|0
1639642320000|2021-12-16 08:12:00|592.76|590.36|592.86|590.46|592.86|590.46|592.76|590.36|0
1639642330000|2021-12-16 08:12:10|593.05|590.65|593.05|590.65|593.05|590.65|593.05|590.65|0
1639642350000|2021-12-16 08:12:30|592.86|590.46|592.86|590.46|592.86|590.46|592.86|590.46|0
1639642360000|2021-12-16 08:12:40|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1639642370000|2021-12-16 08:12:50|593.61|591.21|593.8|591.4|593.8|591.4|593.61|591.21|0
1639642380000|2021-12-16 08:13:00|593.24|590.84|592.67|590.27|593.24|590.84|592.67|590.27|0
1639642390000|2021-12-16 08:13:10|592.57|590.17|592.3|589.9|592.67|590.27|592.3|589.9|0
1639642400000|2021-12-16 08:13:20|592.11|589.71|591.82|589.42|592.11|589.71|591.82|589.42|0
1639642410000|2021-12-16 08:13:30|591.92|589.52|591.73|589.33|591.92|589.52|591.54|589.14|0
1639642420000|2021-12-16 08:13:40|591.92|589.52|591.92|589.52|592.01|589.61|591.92|589.52|0
1639642430000|2021-12-16 08:13:50|592.3|589.9|592.86|590.46|592.86|590.46|592.3|589.9|0
1639642440000|2021-12-16 08:14:00|592.67|590.27|592.67|590.27|592.67|590.27|592.67|590.27|0
1639642450000|2021-12-16 08:14:10|592.86|590.46|592.86|590.46|592.86|590.46|592.86|590.46|0
1639642460000|2021-12-16 08:14:20|592.67|590.27|592.86|590.46|592.86|590.46|592.67|590.27|0
1639642470000|2021-12-16 08:14:30|592.76|590.36|593.05|590.65|593.05|590.65|592.76|590.36|0
1639642480000|2021-12-16 08:14:40|592.86|590.46|592.67|590.27|592.86|590.46|592.67|590.27|0
1639642490000|2021-12-16 08:14:50|592.57|590.17|592.57|590.17|592.57|590.17|592.57|590.17|0
1639642500000|2021-12-16 08:15:00|592.48|590.08|592.3|589.9|592.48|590.08|592.3|589.9|0
1639642510000|2021-12-16 08:15:10|592.11|589.71|591.92|589.52|592.3|589.9|591.92|589.52|0
1639642520000|2021-12-16 08:15:20|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1639642530000|2021-12-16 08:15:30|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1639642540000|2021-12-16 08:15:40|591.35|588.95|592.29|589.89|592.29|589.89|591.35|588.95|0
1639642550000|2021-12-16 08:15:50|592.57|590.17|592.11|589.71|592.67|590.27|592.11|589.71|0
1639642560000|2021-12-16 08:16:00|591.92|589.52|592.86|590.46|592.86|590.46|591.92|589.52|0
1639642570000|2021-12-16 08:16:10|593.05|590.65|592.86|590.46|593.05|590.65|592.86|590.46|0
1639642580000|2021-12-16 08:16:20|593.05|590.65|593.05|590.65|593.05|590.65|593.05|590.65|0
1639642590000|2021-12-16 08:16:30|593.24|590.84|593.42|591.02|593.42|591.02|593.24|590.84|0
1639642600000|2021-12-16 08:16:40|593.24|590.84|593.42|591.02|593.42|591.02|593.24|590.84|0
1639642610000|2021-12-16 08:16:50|593.24|590.84|593.42|591.02|593.42|591.02|593.24|590.84|0
1639642620000|2021-12-16 08:17:00|593.61|591.21|593.61|591.21|593.8|591.4|593.61|591.21|0
1639642630000|2021-12-16 08:17:10|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1639642640000|2021-12-16 08:17:20|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1639642650000|2021-12-16 08:17:30|593.51|591.11|593.61|591.21|593.61|591.21|593.51|591.11|0
1639642660000|2021-12-16 08:17:40|593.42|591.02|593.24|590.84|593.42|591.02|593.05|590.65|0
1639642670000|2021-12-16 08:17:50|593.42|591.02|593.05|590.65|593.42|591.02|593.05|590.65|0
1639642680000|2021-12-16 08:18:00|592.86|590.46|593.05|590.65|593.23|590.83|592.86|590.46|0
1639642690000|2021-12-16 08:18:10|593.23|590.83|592.86|590.46|593.23|590.83|592.86|590.46|0
1639642700000|2021-12-16 08:18:20|592.67|590.27|592.86|590.46|592.86|590.46|592.67|590.27|0
1639642710000|2021-12-16 08:18:30|592.95|590.55|593.05|590.65|593.05|590.65|592.95|590.55|0
1639642720000|2021-12-16 08:18:40|592.86|590.46|592.76|590.36|592.86|590.46|592.67|590.27|0
1639642730000|2021-12-16 08:18:50|592.86|590.46|592.67|590.27|592.86|590.46|592.67|590.27|0
1639642740000|2021-12-16 08:19:00|592.48|590.08|591.92|589.52|592.67|590.27|591.92|589.52|0
1639642750000|2021-12-16 08:19:10|592.01|589.61|591.92|589.52|592.01|589.61|591.82|589.42|0
1639642760000|2021-12-16 08:19:20|591.73|589.33|591.73|589.33|591.73|589.33|591.63|589.23|0
1639642770000|2021-12-16 08:19:30|591.63|589.23|591.63|589.23|591.63|589.23|591.63|589.23|0
1639642780000|2021-12-16 08:19:40|591.73|589.33|592.1|589.7|592.1|589.7|591.73|589.33|0
1639642790000|2021-12-16 08:19:50|591.92|589.52|592.01|589.61|592.1|589.7|591.92|589.52|0
1639642800000|2021-12-16 08:20:00|591.92|589.52|592.29|589.89|592.38|589.98|591.92|589.52|0
1639642810000|2021-12-16 08:20:10|592.48|590.08|592.48|590.08|592.67|590.27|592.48|590.08|0
1639642820000|2021-12-16 08:20:20|592.29|589.89|593.23|590.83|593.23|590.83|592.29|589.89|0
1639642830000|2021-12-16 08:20:30|593.42|591.02|593.42|591.02|593.42|591.02|593.23|590.83|0
1639642840000|2021-12-16 08:20:40|593.23|590.83|593.61|591.21|593.61|591.21|593.23|590.83|0
1639642850000|2021-12-16 08:20:50|593.7|591.3|593.8|591.4|593.8|591.4|593.7|591.3|0
1639642860000|2021-12-16 08:21:00|593.61|591.21|593.8|591.4|593.8|591.4|593.61|591.21|0
1639642870000|2021-12-16 08:21:10|593.99|591.59|593.8|591.4|593.99|591.59|593.8|591.4|0
1639642880000|2021-12-16 08:21:20|593.89|591.49|593.7|591.3|593.89|591.49|593.7|591.3|0
1639642890000|2021-12-16 08:21:30|593.61|591.21|593.23|590.83|593.61|591.21|593.23|590.83|0
1639642900000|2021-12-16 08:21:40|593.42|591.02|593.42|591.02|593.42|591.02|593.23|590.83|0
1639642910000|2021-12-16 08:21:50|593.61|591.21|593.8|591.4|593.99|591.59|593.61|591.21|0
1639642920000|2021-12-16 08:22:00|593.99|591.59|594.17|591.77|594.17|591.77|593.99|591.59|0
1639642940000|2021-12-16 08:22:20|594.27|591.87|594.36|591.96|594.36|591.96|594.27|591.87|0
1639642950000|2021-12-16 08:22:30|594.55|592.15|594.74|592.34|594.74|592.34|594.55|592.15|0
1639642960000|2021-12-16 08:22:40|594.93|592.53|594.64|592.24|594.93|592.53|594.64|592.24|0
1639642970000|2021-12-16 08:22:50|594.74|592.34|594.83|592.43|594.83|592.43|594.74|592.34|0
1639642980000|2021-12-16 08:23:00|594.74|592.34|594.93|592.53|594.93|592.53|594.74|592.34|0
1639642990000|2021-12-16 08:23:10|595.31|592.91|595.49|593.09|595.49|593.09|595.31|592.91|0
1639643000000|2021-12-16 08:23:20|595.31|592.91|595.31|592.91|595.49|593.09|595.31|592.91|0
1639643010000|2021-12-16 08:23:30|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1639643020000|2021-12-16 08:23:40|595.58|593.18|595.49|593.09|595.58|593.18|595.49|593.09|0
1639643030000|2021-12-16 08:23:50|595.31|592.91|595.3|592.9|595.31|592.91|595.3|592.9|0
1639643040000|2021-12-16 08:24:00|595.12|592.72|595.21|592.81|595.21|592.81|594.93|592.53|0
1639643050000|2021-12-16 08:24:10|595.49|593.09|595.4|593|595.49|593.09|595.3|592.9|0
1639643060000|2021-12-16 08:24:20|595.3|592.9|595.12|592.72|595.3|592.9|595.12|592.72|0
1639643070000|2021-12-16 08:24:30|595.4|593|595.3|592.9|595.49|593.09|595.3|592.9|0
1639643080000|2021-12-16 08:24:40|595.4|593|595.3|592.9|595.4|593|595.3|592.9|0
1639643090000|2021-12-16 08:24:50|595.21|592.81|595.3|592.9|595.3|592.9|595.12|592.72|0
1639643100000|2021-12-16 08:25:00|595.12|592.72|594.93|592.53|595.12|592.72|594.93|592.53|0
1639643110000|2021-12-16 08:25:10|595.12|592.72|595.49|593.09|595.68|593.28|595.12|592.72|0
1639643120000|2021-12-16 08:25:20|595.39|592.99|595.3|592.9|595.39|592.99|595.3|592.9|0
1639643130000|2021-12-16 08:25:30|595.12|592.72|594.93|592.53|595.12|592.72|594.93|592.53|0
1639643140000|2021-12-16 08:25:40|595.12|592.72|595.21|592.81|595.21|592.81|595.12|592.72|0
1639643150000|2021-12-16 08:25:50|595.12|592.72|595.3|592.9|595.3|592.9|595.12|592.72|0
1639643160000|2021-12-16 08:26:00|595.12|592.72|595.12|592.72|595.12|592.72|594.93|592.53|0
1639643170000|2021-12-16 08:26:10|595.21|592.81|594.55|592.15|595.21|592.81|594.55|592.15|0
1639643180000|2021-12-16 08:26:20|594.36|591.96|594.55|592.15|594.55|592.15|594.36|591.96|0
1639643190000|2021-12-16 08:26:30|594.45|592.05|594.55|592.15|594.55|592.15|594.45|592.05|0
1639643200000|2021-12-16 08:26:40|594.36|591.96|594.55|592.15|594.55|592.15|594.36|591.96|0
1639643210000|2021-12-16 08:26:50|594.45|592.05|594.36|591.96|594.55|592.15|594.36|591.96|0
1639643220000|2021-12-16 08:27:00|594.55|592.15|594.17|591.77|594.55|592.15|594.17|591.77|0
1639643230000|2021-12-16 08:27:10|594.36|591.96|594.36|591.96|594.36|591.96|594.26|591.86|0
1639643240000|2021-12-16 08:27:20|594.17|591.77|594.55|592.15|594.55|592.15|594.17|591.77|0
1639643250000|2021-12-16 08:27:30|594.74|592.34|594.55|592.15|594.74|592.34|594.55|592.15|0
1639643260000|2021-12-16 08:27:40|594.64|592.24|594.74|592.34|594.93|592.53|594.64|592.24|0
1639643270000|2021-12-16 08:27:50|594.93|592.53|595.11|592.71|595.11|592.71|594.74|592.34|0
1639643280000|2021-12-16 08:28:00|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1639643290000|2021-12-16 08:28:10|594.74|592.34|594.55|592.15|594.74|592.34|594.55|592.15|0
1639643300000|2021-12-16 08:28:20|594.17|591.77|594.17|591.77|594.17|591.77|593.98|591.58|0
1639643310000|2021-12-16 08:28:30|594.36|591.96|594.36|591.96|594.36|591.96|594.36|591.96|0
1639643330000|2021-12-16 08:28:50|594.17|591.77|594.17|591.77|594.17|591.77|594.17|591.77|0
1639643340000|2021-12-16 08:29:00|594.36|591.96|594.64|592.24|594.64|592.24|594.36|591.96|0
1639643350000|2021-12-16 08:29:10|594.74|592.34|594.55|592.15|594.74|592.34|594.55|592.15|0
1639643360000|2021-12-16 08:29:20|594.26|591.86|594.17|591.77|594.36|591.96|594.17|591.77|0
1639643370000|2021-12-16 08:29:30|593.98|591.58|594.17|591.77|594.17|591.77|593.98|591.58|0
1639643380000|2021-12-16 08:29:40|593.98|591.58|593.79|591.39|593.98|591.58|593.79|591.39|0
1639643390000|2021-12-16 08:29:50|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1639643400000|2021-12-16 08:30:00|593.79|591.39|593.88|591.48|593.88|591.48|593.42|591.02|0
1639643410000|2021-12-16 08:30:10|593.98|591.58|594.17|591.77|594.36|591.96|593.98|591.58|0
1639643420000|2021-12-16 08:30:20|593.79|591.39|594.07|591.67|594.07|591.67|593.79|591.39|0
1639643430000|2021-12-16 08:30:30|593.98|591.58|593.98|591.58|594.17|591.77|593.98|591.58|0
1639643440000|2021-12-16 08:30:40|593.61|591.21|593.42|591.02|593.61|591.21|593.42|591.02|0
1639643450000|2021-12-16 08:30:50|593.51|591.11|593.61|591.21|593.61|591.21|593.42|591.02|0
1639643460000|2021-12-16 08:31:00|593.98|591.58|593.79|591.39|594.17|591.77|593.79|591.39|0
1639643470000|2021-12-16 08:31:10|594.17|591.77|593.98|591.58|594.17|591.77|593.98|591.58|0
1639643480000|2021-12-16 08:31:20|593.79|591.39|593.98|591.58|593.98|591.58|593.79|591.39|0
1639643490000|2021-12-16 08:31:30|593.79|591.39|593.98|591.58|593.98|591.58|593.79|591.39|0
1639643510000|2021-12-16 08:31:50|594.17|591.77|593.98|591.58|594.17|591.77|593.98|591.58|0
1639643520000|2021-12-16 08:32:00|593.79|591.39|593.6|591.2|593.88|591.48|593.6|591.2|0
1639643530000|2021-12-16 08:32:10|593.42|591.02|593.6|591.2|593.6|591.2|593.42|591.02|0
1639643540000|2021-12-16 08:32:20|593.79|591.39|593.98|591.58|593.98|591.58|593.79|591.39|0
1639643550000|2021-12-16 08:32:30|593.79|591.39|593.88|591.48|593.98|591.58|593.79|591.39|0
1639643560000|2021-12-16 08:32:40|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1639643570000|2021-12-16 08:32:50|593.79|591.39|593.98|591.58|593.98|591.58|593.79|591.39|0
1639643580000|2021-12-16 08:33:00|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1639643590000|2021-12-16 08:33:10|594.17|591.77|593.98|591.58|594.17|591.77|593.98|591.58|0
1639643600000|2021-12-16 08:33:20|594.07|591.67|595.11|592.71|595.11|592.71|594.07|591.67|0
1639643610000|2021-12-16 08:33:30|595.2|592.8|595.3|592.9|595.3|592.9|595.2|592.8|0
1639643620000|2021-12-16 08:33:40|594.92|592.52|595.11|592.71|595.11|592.71|594.92|592.52|0
1639643630000|2021-12-16 08:33:50|594.92|592.52|595.2|592.8|595.2|592.8|594.92|592.52|0
1639643640000|2021-12-16 08:34:00|595.11|592.71|595.3|592.9|595.3|592.9|595.11|592.71|0
1639643650000|2021-12-16 08:34:10|594.92|592.52|595.11|592.71|595.11|592.71|594.92|592.52|0
1639643660000|2021-12-16 08:34:20|594.92|592.52|594.92|592.52|594.92|592.52|594.92|592.52|0
1639643670000|2021-12-16 08:34:30|595.11|592.71|594.92|592.52|595.11|592.71|594.92|592.52|0
1639643680000|2021-12-16 08:34:40|595.49|593.09|595.68|593.28|595.77|593.37|595.49|593.09|0
1639643690000|2021-12-16 08:34:50|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1639643700000|2021-12-16 08:35:00|595.68|593.28|595.68|593.28|595.87|593.47|595.68|593.28|0
1639643710000|2021-12-16 08:35:10|595.87|593.47|596.05|593.65|596.05|593.65|595.87|593.47|0
1639643720000|2021-12-16 08:35:20|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1639643730000|2021-12-16 08:35:30|596.05|593.65|596.05|593.65|596.24|593.84|596.05|593.65|0
1639643740000|2021-12-16 08:35:40|595.87|593.47|595.68|593.28|595.87|593.47|595.68|593.28|0
1639643750000|2021-12-16 08:35:50|595.87|593.47|596.05|593.65|596.05|593.65|595.87|593.47|0
1639643760000|2021-12-16 08:36:00|596.24|593.84|596.62|594.22|596.62|594.22|596.24|593.84|0
1639643770000|2021-12-16 08:36:10|596.81|594.41|597|594.6|597|594.6|596.81|594.41|0
1639643780000|2021-12-16 08:36:20|597.19|594.79|597|594.6|597.19|594.79|597|594.6|0
1639643790000|2021-12-16 08:36:30|596.81|594.41|596.62|594.22|596.81|594.41|596.62|594.22|0
1639643800000|2021-12-16 08:36:40|596.81|594.41|597|594.6|597|594.6|596.71|594.31|0
1639643810000|2021-12-16 08:36:50|597.56|595.16|597.37|594.97|597.56|595.16|597.37|594.97|0
1639643820000|2021-12-16 08:37:00|597.19|594.79|597.56|595.16|597.75|595.35|597.19|594.79|0
1639643830000|2021-12-16 08:37:10|597.37|594.97|597.47|595.07|597.47|595.07|597.37|594.97|0
1639643840000|2021-12-16 08:37:20|597.56|595.16|597.37|594.97|597.56|595.16|597.37|594.97|0
1639643850000|2021-12-16 08:37:30|597.28|594.88|597.75|595.35|597.75|595.35|597.19|594.79|0
1639643860000|2021-12-16 08:37:40|597.94|595.54|598.13|595.73|598.13|595.73|597.94|595.54|0
1639643870000|2021-12-16 08:37:50|598.32|595.92|598.51|596.11|598.51|596.11|598.32|595.92|0
1639643880000|2021-12-16 08:38:00|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1639643890000|2021-12-16 08:38:10|598.13|595.73|598.41|596.01|598.41|596.01|598.13|595.73|0
1639643900000|2021-12-16 08:38:20|598.32|595.92|598.32|595.92|598.41|596.01|598.32|595.92|0
1639643910000|2021-12-16 08:38:30|598.51|596.11|598.7|596.3|598.7|596.3|598.51|596.11|0
1639643920000|2021-12-16 08:38:40|599.07|596.67|599.45|597.05|599.45|597.05|599.07|596.67|0
1639643930000|2021-12-16 08:38:50|599.26|596.86|599.26|596.86|599.45|597.05|599.26|596.86|0
1639643940000|2021-12-16 08:39:00|599.07|596.67|599.45|597.05|599.45|597.05|599.07|596.67|0
1639643950000|2021-12-16 08:39:10|599.26|596.86|599.26|596.86|599.26|596.86|599.16|596.76|0
1639643960000|2021-12-16 08:39:20|599.07|596.67|599.07|596.67|599.07|596.67|599.07|596.67|0
1639643970000|2021-12-16 08:39:30|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1639643980000|2021-12-16 08:39:40|598.7|596.3|598.88|596.48|598.88|596.48|598.7|596.3|0
1639643990000|2021-12-16 08:39:50|598.79|596.39|598.88|596.48|598.88|596.48|598.79|596.39|0
1639644000000|2021-12-16 08:40:00|598.6|596.2|598.32|595.92|598.7|596.3|598.32|595.92|0
1639644010000|2021-12-16 08:40:10|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1639644020000|2021-12-16 08:40:20|598.22|595.82|597.75|595.35|598.22|595.82|597.75|595.35|0
1639644030000|2021-12-16 08:40:30|597.94|595.54|598.32|595.92|598.32|595.92|597.94|595.54|0
1639644040000|2021-12-16 08:40:40|598.13|595.73|598.88|596.48|598.88|596.48|598.13|595.73|0
1639644050000|2021-12-16 08:40:50|598.79|596.39|599.07|596.67|599.07|596.67|598.79|596.39|0
1639644060000|2021-12-16 08:41:00|598.97|596.57|599.26|596.86|599.26|596.86|598.97|596.57|0
1639644070000|2021-12-16 08:41:10|599.07|596.67|598.69|596.29|599.07|596.67|598.69|596.29|0
1639644080000|2021-12-16 08:41:20|598.51|596.11|598.51|596.11|598.69|596.29|598.51|596.11|0
1639644090000|2021-12-16 08:41:30|598.32|595.92|598.69|596.29|598.69|596.29|598.32|595.92|0
1639644100000|2021-12-16 08:41:40|598.79|596.39|599.16|596.76|599.16|596.76|598.69|596.29|0
1639644110000|2021-12-16 08:41:50|599.26|596.86|599.07|596.67|599.26|596.86|599.07|596.67|0
1639644120000|2021-12-16 08:42:00|598.88|596.48|599.26|596.86|599.26|596.86|598.88|596.48|0
1639644130000|2021-12-16 08:42:10|599.45|597.05|599.07|596.67|599.45|597.05|599.07|596.67|0
1639644140000|2021-12-16 08:42:20|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1639644150000|2021-12-16 08:42:30|599.16|596.76|598.69|596.29|599.16|596.76|598.69|596.29|0
1639644160000|2021-12-16 08:42:40|598.6|596.2|598.6|596.2|598.69|596.29|598.6|596.2|0
1639644170000|2021-12-16 08:42:50|598.69|596.29|598.51|596.11|598.69|596.29|598.51|596.11|0
1639644180000|2021-12-16 08:43:00|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1639644200000|2021-12-16 08:43:20|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1639644210000|2021-12-16 08:43:30|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1639644220000|2021-12-16 08:43:40|598.78|596.38|598.5|596.1|598.78|596.38|598.5|596.1|0
1639644230000|2021-12-16 08:43:50|598.69|596.29|599.07|596.67|599.07|596.67|598.69|596.29|0
1639644240000|2021-12-16 08:44:00|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1639644250000|2021-12-16 08:44:10|598.88|596.48|599.26|596.86|599.26|596.86|598.88|596.48|0
1639644260000|2021-12-16 08:44:20|599.07|596.67|599.07|596.67|599.07|596.67|599.07|596.67|0
1639644270000|2021-12-16 08:44:30|599.16|596.76|599.26|596.86|599.26|596.86|599.07|596.67|0
1639644290000|2021-12-16 08:44:50|599.07|596.67|598.88|596.48|599.07|596.67|598.88|596.48|0
1639644300000|2021-12-16 08:45:00|599.07|596.67|599.07|596.67|599.26|596.86|599.07|596.67|0
1639644310000|2021-12-16 08:45:10|599.26|596.86|599.64|597.24|599.64|597.24|599.26|596.86|0
1639644320000|2021-12-16 08:45:20|599.45|597.05|599.07|596.67|599.45|597.05|599.07|596.67|0
1639644330000|2021-12-16 08:45:30|599.26|596.86|599.35|596.95|599.45|597.05|599.26|596.86|0
1639644340000|2021-12-16 08:45:40|599.45|597.05|599.26|596.86|599.45|597.05|599.26|596.86|0
1639644350000|2021-12-16 08:45:50|599.07|596.67|599.07|596.67|599.07|596.67|599.07|596.67|0
1639644370000|2021-12-16 08:46:10|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1639644380000|2021-12-16 08:46:20|599.07|596.67|598.88|596.48|599.26|596.86|598.88|596.48|0
1639644390000|2021-12-16 08:46:30|598.97|596.57|599.07|596.67|599.07|596.67|598.97|596.57|0
1639644400000|2021-12-16 08:46:40|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1639644410000|2021-12-16 08:46:50|599.26|596.86|599.07|596.67|599.26|596.86|599.07|596.67|0
1639644420000|2021-12-16 08:47:00|599.16|596.76|599.07|596.67|599.26|596.86|598.88|596.48|0
1639644440000|2021-12-16 08:47:20|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1639644450000|2021-12-16 08:47:30|598.69|596.29|598.5|596.1|598.69|596.29|598.5|596.1|0
1639644460000|2021-12-16 08:47:40|598.69|596.29|598.69|596.29|598.88|596.48|598.69|596.29|0
1639644470000|2021-12-16 08:47:50|598.88|596.48|598.69|596.29|598.88|596.48|598.69|596.29|0
1639644480000|2021-12-16 08:48:00|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1639644490000|2021-12-16 08:48:10|598.5|596.1|598.31|595.91|598.5|596.1|598.31|595.91|0
1639644500000|2021-12-16 08:48:20|598.5|596.1|598.59|596.19|598.59|596.19|598.5|596.1|0
1639644510000|2021-12-16 08:48:30|598.69|596.29|598.5|596.1|598.69|596.29|598.5|596.1|0
1639644520000|2021-12-16 08:48:40|598.59|596.19|598.5|596.1|598.59|596.19|598.5|596.1|0
1639644530000|2021-12-16 08:48:50|598.59|596.19|598.59|596.19|598.59|596.19|598.59|596.19|0
1639644540000|2021-12-16 08:49:00|598.69|596.29|599.07|596.67|599.07|596.67|598.69|596.29|0
1639644550000|2021-12-16 08:49:10|598.97|596.57|598.88|596.48|599.07|596.67|598.88|596.48|0
1639644560000|2021-12-16 08:49:20|599.26|596.86|599.07|596.67|599.26|596.86|599.07|596.67|0
1639644570000|2021-12-16 08:49:30|598.88|596.48|599.07|596.67|599.07|596.67|598.88|596.48|0
1639644580000|2021-12-16 08:49:40|598.88|596.48|599.26|596.86|599.26|596.86|598.88|596.48|0
1639644590000|2021-12-16 08:49:50|599.16|596.76|599.64|597.24|599.64|597.24|599.07|596.67|0
1639644600000|2021-12-16 08:50:00|599.83|597.43|599.73|597.33|599.83|597.43|599.73|597.33|0
1639644610000|2021-12-16 08:50:10|599.64|597.24|598.88|596.48|599.64|597.24|598.88|596.48|0
1639644620000|2021-12-16 08:50:20|599.07|596.67|599.16|596.76|599.16|596.76|599.07|596.67|0
1639644630000|2021-12-16 08:50:30|599.26|596.86|599.45|597.05|599.45|597.05|599.26|596.86|0
1639644640000|2021-12-16 08:50:40|599.26|596.86|599.07|596.67|599.45|597.05|599.07|596.67|0
1639644650000|2021-12-16 08:50:50|598.88|596.48|598.78|596.38|598.88|596.48|598.78|596.38|0
1639644660000|2021-12-16 08:51:00|599.07|596.67|598.88|596.48|599.07|596.67|598.88|596.48|0
1639644670000|2021-12-16 08:51:10|598.69|596.29|598.78|596.38|598.78|596.38|598.69|596.29|0
1639644680000|2021-12-16 08:51:20|598.88|596.48|598.5|596.1|598.88|596.48|598.5|596.1|0
1639644700000|2021-12-16 08:51:40|598.31|595.91|598.5|596.1|598.5|596.1|598.31|595.91|0
1639644710000|2021-12-16 08:51:50|598.59|596.19|598.31|595.91|598.59|596.19|598.31|595.91|0
1639644720000|2021-12-16 08:52:00|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1639644730000|2021-12-16 08:52:10|598.69|596.29|598.88|596.48|598.88|596.48|598.69|596.29|0
1639644740000|2021-12-16 08:52:20|599.07|596.67|599.26|596.86|599.26|596.86|599.07|596.67|0
1639644760000|2021-12-16 08:52:40|599.63|597.23|599.73|597.33|599.82|597.42|599.63|597.23|0
1639644770000|2021-12-16 08:52:50|599.63|597.23|599.45|597.05|599.63|597.23|599.45|597.05|0
1639644780000|2021-12-16 08:53:00|599.54|597.14|600.01|597.61|600.01|597.61|599.54|597.14|0
1639644800000|2021-12-16 08:53:20|599.82|597.42|599.63|597.23|599.82|597.42|599.63|597.23|0
1639644810000|2021-12-16 08:53:30|599.82|597.42|600.39|597.99|600.39|597.99|599.82|597.42|0
1639644820000|2021-12-16 08:53:40|600.58|598.18|600.58|598.18|600.58|598.18|600.58|598.18|0
1639644830000|2021-12-16 08:53:50|600.77|598.37|600.96|598.56|600.96|598.56|600.77|598.37|0
1639644840000|2021-12-16 08:54:00|600.77|598.37|600.58|598.18|600.77|598.37|600.58|598.18|0
1639644850000|2021-12-16 08:54:10|600.39|597.99|600.01|597.61|600.39|597.99|600.01|597.61|0
1639644860000|2021-12-16 08:54:20|599.82|597.42|600.01|597.61|600.01|597.61|599.82|597.42|0
1639644870000|2021-12-16 08:54:30|599.63|597.23|599.54|597.14|599.63|597.23|599.54|597.14|0
1639644880000|2021-12-16 08:54:40|599.82|597.42|599.63|597.23|599.82|597.42|599.63|597.23|0
1639644900000|2021-12-16 08:55:00|599.44|597.04|599.44|597.04|599.44|597.04|599.44|597.04|0
1639644910000|2021-12-16 08:55:10|599.35|596.95|599.44|597.04|599.44|597.04|599.35|596.95|0
1639644930000|2021-12-16 08:55:30|599.63|597.23|599.72|597.32|599.82|597.42|599.63|597.23|0
1639644940000|2021-12-16 08:55:40|599.82|597.42|599.63|597.23|599.82|597.42|599.63|597.23|0
1639644950000|2021-12-16 08:55:50|599.82|597.42|599.82|597.42|599.82|597.42|599.82|597.42|0
1639644960000|2021-12-16 08:56:00|599.63|597.23|599.63|597.23|599.63|597.23|599.44|597.04|0
1639644970000|2021-12-16 08:56:10|599.72|597.32|599.82|597.42|599.82|597.42|599.63|597.23|0
1639644980000|2021-12-16 08:56:20|600.01|597.61|600.2|597.8|600.2|597.8|600.01|597.61|0
1639644990000|2021-12-16 08:56:30|600.39|597.99|600.48|598.08|600.58|598.18|600.39|597.99|0
1639645000000|2021-12-16 08:56:40|600.39|597.99|600.01|597.61|600.39|597.99|600.01|597.61|0
1639645020000|2021-12-16 08:57:00|600.1|597.7|600.2|597.8|600.2|597.8|600.01|597.61|0
1639645030000|2021-12-16 08:57:10|600.01|597.61|600.01|597.61|600.01|597.61|600.01|597.61|0
1639645050000|2021-12-16 08:57:30|600.2|597.8|600.01|597.61|600.2|597.8|600.01|597.61|0
1639645060000|2021-12-16 08:57:40|599.82|597.42|599.82|597.42|599.82|597.42|599.82|597.42|0
1639645070000|2021-12-16 08:57:50|599.72|597.32|599.82|597.42|599.82|597.42|599.63|597.23|0
1639645080000|2021-12-16 08:58:00|599.63|597.23|599.06|596.66|599.63|597.23|599.06|596.66|0
1639645090000|2021-12-16 08:58:10|598.97|596.57|598.88|596.48|598.97|596.57|598.88|596.48|0
1639645100000|2021-12-16 08:58:20|598.5|596.1|598.69|596.29|598.69|596.29|598.5|596.1|0
1639645120000|2021-12-16 08:58:40|599.06|596.66|599.25|596.85|599.25|596.85|599.06|596.66|0
1639645130000|2021-12-16 08:58:50|599.06|596.66|599.06|596.66|599.25|596.85|599.06|596.66|0
1639645140000|2021-12-16 08:59:00|599.34|596.94|599.25|596.85|599.44|597.04|599.25|596.85|0
1639645150000|2021-12-16 08:59:10|599.06|596.66|599.25|596.85|599.25|596.85|599.06|596.66|0
1639645160000|2021-12-16 08:59:20|599.06|596.66|598.88|596.48|599.06|596.66|598.88|596.48|0
1639645170000|2021-12-16 08:59:30|598.97|596.57|599.25|596.85|599.25|596.85|598.97|596.57|0
1639645180000|2021-12-16 08:59:40|599.06|596.66|599.25|596.85|599.25|596.85|599.06|596.66|0
1639645190000|2021-12-16 08:59:50|599.34|596.94|599.25|596.85|599.34|596.94|599.25|596.85|0
1639645200000|2021-12-16 09:00:00|599.06|596.66|599.06|596.66|599.06|596.66|599.06|596.66|0
1639645210000|2021-12-16 09:00:10|599.25|596.85|598.87|596.47|599.25|596.85|598.87|596.47|0
1639645220000|2021-12-16 09:00:20|597.83|595.43|597.83|595.43|597.83|595.43|597.83|595.43|0
1639645230000|2021-12-16 09:00:30|598.31|595.91|598.4|596|598.4|596|598.12|595.72|0
1639645240000|2021-12-16 09:00:40|598.31|595.91|597.93|595.53|598.31|595.91|597.93|595.53|0
1639645250000|2021-12-16 09:00:50|598.12|595.72|597.93|595.53|598.31|595.91|597.93|595.53|0
1639645260000|2021-12-16 09:01:00|598.12|595.72|598.12|595.72|598.12|595.72|598.12|595.72|0
1639645270000|2021-12-16 09:01:10|597.74|595.34|598.12|595.72|598.12|595.72|597.74|595.34|0
1639645280000|2021-12-16 09:01:20|598.02|595.62|597.93|595.53|598.02|595.62|597.93|595.53|0
1639645290000|2021-12-16 09:01:30|597.74|595.34|598.12|595.72|598.12|595.72|597.74|595.34|0
1639645300000|2021-12-16 09:01:40|597.93|595.53|597.74|595.34|597.93|595.53|597.74|595.34|0
1639645310000|2021-12-16 09:01:50|597.93|595.53|598.12|595.72|598.12|595.72|597.93|595.53|0
1639645320000|2021-12-16 09:02:00|598.31|595.91|598.31|595.91|598.31|595.91|598.12|595.72|0
1639645330000|2021-12-16 09:02:10|598.5|596.1|598.68|596.28|598.68|596.28|598.5|596.1|0
1639645340000|2021-12-16 09:02:20|598.31|595.91|598.31|595.91|598.31|595.91|598.12|595.72|0
1639645350000|2021-12-16 09:02:30|598.5|596.1|598.4|596|598.5|596.1|598.31|595.91|0
1639645360000|2021-12-16 09:02:40|598.31|595.91|598.68|596.28|598.68|596.28|598.31|595.91|0
1639645370000|2021-12-16 09:02:50|598.5|596.1|598.31|595.91|598.5|596.1|598.31|595.91|0
1639645380000|2021-12-16 09:03:00|598.5|596.1|598.12|595.72|598.5|596.1|598.12|595.72|0
1639645390000|2021-12-16 09:03:10|597.93|595.53|597.74|595.34|597.93|595.53|597.74|595.34|0
1639645400000|2021-12-16 09:03:20|597.83|595.43|597.74|595.34|597.93|595.53|597.74|595.34|0
1639645410000|2021-12-16 09:03:30|598.12|595.72|598.12|595.72|598.12|595.72|598.12|595.72|0
1639645430000|2021-12-16 09:03:50|597.93|595.53|597.93|595.53|598.12|595.72|597.93|595.53|0
1639645440000|2021-12-16 09:04:00|597.83|595.43|597.93|595.53|597.93|595.53|597.74|595.34|0
1639645450000|2021-12-16 09:04:10|597.55|595.15|597.55|595.15|597.64|595.24|597.55|595.15|0
1639645460000|2021-12-16 09:04:20|597.64|595.24|597.55|595.15|597.64|595.24|597.55|595.15|0
1639645470000|2021-12-16 09:04:30|597.36|594.96|597.55|595.15|597.55|595.15|597.36|594.96|0
1639645500000|2021-12-16 09:05:00|597.45|595.05|597.55|595.15|597.55|595.15|597.36|594.96|0
1639645510000|2021-12-16 09:05:10|597.36|594.96|597.55|595.15|597.55|595.15|597.36|594.96|0
1639645520000|2021-12-16 09:05:20|597.64|595.24|597.55|595.15|597.64|595.24|597.55|595.15|0
1639645540000|2021-12-16 09:05:40|597.45|595.05|597.36|594.96|597.45|595.05|597.36|594.96|0
1639645550000|2021-12-16 09:05:50|597.17|594.77|596.98|594.58|597.17|594.77|596.88|594.48|0
1639645560000|2021-12-16 09:06:00|597.36|594.96|597.17|594.77|597.36|594.96|597.17|594.77|0
1639645570000|2021-12-16 09:06:10|597.26|594.86|597.17|594.77|597.36|594.96|597.17|594.77|0
1639645580000|2021-12-16 09:06:20|596.98|594.58|597.17|594.77|597.17|594.77|596.79|594.39|0
1639645590000|2021-12-16 09:06:30|596.98|594.58|596.79|594.39|596.98|594.58|596.79|594.39|0
1639645600000|2021-12-16 09:06:40|596.98|594.58|596.98|594.58|596.98|594.58|596.98|594.58|0
1639645620000|2021-12-16 09:07:00|597.36|594.96|597.74|595.34|597.74|595.34|597.36|594.96|0
1639645630000|2021-12-16 09:07:10|597.93|595.53|597.74|595.34|597.93|595.53|597.36|594.96|0
1639645640000|2021-12-16 09:07:20|597.55|595.15|597.93|595.53|597.93|595.53|597.55|595.15|0
1639645650000|2021-12-16 09:07:30|597.83|595.43|597.83|595.43|597.83|595.43|597.83|595.43|0
1639645660000|2021-12-16 09:07:40|597.64|595.24|597.74|595.34|597.74|595.34|597.55|595.15|0
1639645670000|2021-12-16 09:07:50|597.55|595.15|597.36|594.96|597.55|595.15|597.36|594.96|0
1639645680000|2021-12-16 09:08:00|597.07|594.67|596.79|594.39|597.07|594.67|596.79|594.39|0
1639645690000|2021-12-16 09:08:10|596.98|594.58|596.98|594.58|597.17|594.77|596.98|594.58|0
1639645700000|2021-12-16 09:08:20|596.6|594.2|596.6|594.2|596.6|594.2|596.6|594.2|0
1639645710000|2021-12-16 09:08:30|596.42|594.02|596.42|594.02|596.6|594.2|596.42|594.02|0
1639645720000|2021-12-16 09:08:40|596.6|594.2|596.04|593.64|596.6|594.2|596.04|593.64|0
1639645730000|2021-12-16 09:08:50|596.13|593.73|595.85|593.45|596.23|593.83|595.85|593.45|0
1639645740000|2021-12-16 09:09:00|595.75|593.35|595.66|593.26|595.85|593.45|595.66|593.26|0
1639645750000|2021-12-16 09:09:10|595.47|593.07|595.28|592.88|595.47|593.07|595.28|592.88|0
1639645760000|2021-12-16 09:09:20|595.56|593.16|595.66|593.26|595.66|593.26|595.56|593.16|0
1639645770000|2021-12-16 09:09:30|595.47|593.07|595.66|593.26|595.66|593.26|595.47|593.07|0
1639645780000|2021-12-16 09:09:40|595.47|593.07|595.66|593.26|595.66|593.26|595.47|593.07|0
1639645790000|2021-12-16 09:09:50|595.56|593.16|595.18|592.78|595.56|593.16|595.18|592.78|0
1639645800000|2021-12-16 09:10:00|595.28|592.88|594.91|592.51|595.28|592.88|594.91|592.51|0
1639645810000|2021-12-16 09:10:10|595.09|592.69|595|592.6|595.09|592.69|594.91|592.51|0
1639645820000|2021-12-16 09:10:20|594.91|592.51|594.81|592.41|594.91|592.51|594.81|592.41|0
1639645830000|2021-12-16 09:10:30|595.28|592.88|595.47|593.07|595.47|593.07|595.28|592.88|0
1639645840000|2021-12-16 09:10:40|595.28|592.88|595.66|593.26|595.66|593.26|595.28|592.88|0
1639645850000|2021-12-16 09:10:50|595.47|593.07|595.47|593.07|595.47|593.07|595.47|593.07|0
1639645860000|2021-12-16 09:11:00|595.28|592.88|595.66|593.26|595.66|593.26|595.28|592.88|0
1639645870000|2021-12-16 09:11:10|595.85|593.45|595.85|593.45|595.85|593.45|595.85|593.45|0
1639645880000|2021-12-16 09:11:20|596.04|593.64|596.04|593.64|596.04|593.64|596.04|593.64|0
1639645890000|2021-12-16 09:11:30|596.23|593.83|596.41|594.01|596.41|594.01|596.13|593.73|0
1639645900000|2021-12-16 09:11:40|596.23|593.83|596.23|593.83|596.32|593.92|596.23|593.83|0
1639645910000|2021-12-16 09:11:50|596.41|594.01|596.79|594.39|596.79|594.39|596.22|593.82|0
1639645920000|2021-12-16 09:12:00|596.6|594.2|596.79|594.39|596.79|594.39|596.6|594.2|0
1639645940000|2021-12-16 09:12:20|596.6|594.2|596.79|594.39|596.79|594.39|596.6|594.2|0
1639645950000|2021-12-16 09:12:30|596.98|594.58|596.98|594.58|596.98|594.58|596.98|594.58|0
1639645960000|2021-12-16 09:12:40|597.36|594.96|597.36|594.96|597.36|594.96|597.36|594.96|0
1639645980000|2021-12-16 09:13:00|597.17|594.77|597.36|594.96|597.36|594.96|597.17|594.77|0
1639645990000|2021-12-16 09:13:10|597.17|594.77|597.36|594.96|597.36|594.96|597.17|594.77|0
1639646000000|2021-12-16 09:13:20|597.17|594.77|596.6|594.2|597.17|594.77|596.6|594.2|0
1639646010000|2021-12-16 09:13:30|596.79|594.39|596.98|594.58|596.98|594.58|596.79|594.39|0
1639646020000|2021-12-16 09:13:40|597.17|594.77|596.98|594.58|597.17|594.77|596.98|594.58|0
1639646030000|2021-12-16 09:13:50|597.17|594.77|596.79|594.39|597.17|594.77|596.79|594.39|0
1639646040000|2021-12-16 09:14:00|596.98|594.58|596.98|594.58|596.98|594.58|596.79|594.39|0
1639646050000|2021-12-16 09:14:10|596.88|594.48|596.79|594.39|596.88|594.48|596.79|594.39|0
1639646070000|2021-12-16 09:14:30|596.6|594.2|596.79|594.39|596.79|594.39|596.5|594.1|0
1639646080000|2021-12-16 09:14:40|596.98|594.58|596.98|594.58|596.98|594.58|596.98|594.58|0
1639646090000|2021-12-16 09:14:50|597.17|594.77|597.17|594.77|597.17|594.77|597.17|594.77|0
1639646100000|2021-12-16 09:15:00|596.98|594.58|596.41|594.01|596.98|594.58|596.41|594.01|0
1639646110000|2021-12-16 09:15:10|596.22|593.82|596.79|594.39|596.79|594.39|596.22|593.82|0
1639646120000|2021-12-16 09:15:20|596.69|594.29|596.41|594.01|596.69|594.29|596.41|594.01|0
1639646130000|2021-12-16 09:15:30|596.6|594.2|596.6|594.2|596.6|594.2|596.41|594.01|0
1639646140000|2021-12-16 09:15:40|596.79|594.39|596.6|594.2|596.79|594.39|596.6|594.2|0
1639646150000|2021-12-16 09:15:50|596.79|594.39|596.98|594.58|596.98|594.58|596.79|594.39|0
1639646160000|2021-12-16 09:16:00|596.79|594.39|596.6|594.2|596.79|594.39|596.6|594.2|0
1639646170000|2021-12-16 09:16:10|596.79|594.39|596.98|594.58|596.98|594.58|596.79|594.39|0
1639646180000|2021-12-16 09:16:20|596.6|594.2|596.79|594.39|596.79|594.39|596.6|594.2|0
1639646190000|2021-12-16 09:16:30|596.98|594.58|596.98|594.58|596.98|594.58|596.98|594.58|0
1639646200000|2021-12-16 09:16:40|597.07|594.67|596.79|594.39|597.17|594.77|596.79|594.39|0
1639646210000|2021-12-16 09:16:50|596.98|594.58|596.79|594.39|596.98|594.58|596.79|594.39|0
1639646220000|2021-12-16 09:17:00|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1639646230000|2021-12-16 09:17:10|596.79|594.39|596.6|594.2|596.79|594.39|596.6|594.2|0
1639646240000|2021-12-16 09:17:20|596.98|594.58|596.98|594.58|596.98|594.58|596.98|594.58|0
1639646250000|2021-12-16 09:17:30|597.17|594.77|596.98|594.58|597.17|594.77|596.98|594.58|0
1639646260000|2021-12-16 09:17:40|596.79|594.39|596.6|594.2|596.79|594.39|596.6|594.2|0
1639646280000|2021-12-16 09:18:00|596.79|594.39|596.69|594.29|596.79|594.39|596.69|594.29|0
1639646290000|2021-12-16 09:18:10|596.6|594.2|596.41|594.01|596.69|594.29|596.41|594.01|0
1639646300000|2021-12-16 09:18:20|596.22|593.82|596.22|593.82|596.22|593.82|596.22|593.82|0
1639646310000|2021-12-16 09:18:30|596.41|594.01|596.79|594.39|596.79|594.39|596.41|594.01|0
1639646320000|2021-12-16 09:18:40|596.5|594.1|596.6|594.2|596.6|594.2|596.5|594.1|0
1639646330000|2021-12-16 09:18:50|596.5|594.1|596.6|594.2|596.6|594.2|596.41|594.01|0
1639646340000|2021-12-16 09:19:00|596.41|594.01|596.03|593.63|596.6|594.2|596.03|593.63|0
1639646350000|2021-12-16 09:19:10|596.22|593.82|596.22|593.82|596.22|593.82|596.22|593.82|0
1639646360000|2021-12-16 09:19:20|596.03|593.63|595.93|593.53|596.03|593.63|595.93|593.53|0
1639646370000|2021-12-16 09:19:30|595.84|593.44|596.03|593.63|596.03|593.63|595.84|593.44|0
1639646380000|2021-12-16 09:19:40|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1639646390000|2021-12-16 09:19:50|595.66|593.26|595.84|593.44|595.84|593.44|595.66|593.26|0
1639646400000|2021-12-16 09:20:00|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1639646410000|2021-12-16 09:20:10|595.84|593.44|595.84|593.44|595.84|593.44|595.65|593.25|0
1639646420000|2021-12-16 09:20:20|595.75|593.35|596.03|593.63|596.03|593.63|595.75|593.35|0
1639646430000|2021-12-16 09:20:30|596.22|593.82|596.03|593.63|596.22|593.82|596.03|593.63|0
1639646440000|2021-12-16 09:20:40|596.31|593.91|596.31|593.91|596.31|593.91|596.31|593.91|0
1639646450000|2021-12-16 09:20:50|596.41|594.01|596.22|593.82|596.41|594.01|596.22|593.82|0
1639646460000|2021-12-16 09:21:00|596.03|593.63|596.03|593.63|596.03|593.63|595.84|593.44|0
1639646470000|2021-12-16 09:21:10|595.84|593.44|595.65|593.25|595.84|593.44|595.65|593.25|0
1639646480000|2021-12-16 09:21:20|595.84|593.44|595.93|593.53|595.93|593.53|595.84|593.44|0
1639646490000|2021-12-16 09:21:30|595.84|593.44|596.03|593.63|596.03|593.63|595.84|593.44|0
1639646500000|2021-12-16 09:21:40|596.22|593.82|596.41|594.01|596.41|594.01|596.22|593.82|0
1639646510000|2021-12-16 09:21:50|596.22|593.82|596.41|594.01|596.41|594.01|596.22|593.82|0
1639646520000|2021-12-16 09:22:00|596.31|593.91|596.12|593.72|596.31|593.91|596.12|593.72|0
1639646530000|2021-12-16 09:22:10|596.22|593.82|596.03|593.63|596.22|593.82|596.03|593.63|0
1639646540000|2021-12-16 09:22:20|595.84|593.44|596.03|593.63|596.03|593.63|595.84|593.44|0
1639646550000|2021-12-16 09:22:30|596.12|593.72|596.22|593.82|596.22|593.82|596.12|593.72|0
1639646560000|2021-12-16 09:22:40|596.41|594.01|596.22|593.82|596.41|594.01|596.22|593.82|0
1639646570000|2021-12-16 09:22:50|596.03|593.63|596.22|593.82|596.22|593.82|596.03|593.63|0
1639646580000|2021-12-16 09:23:00|596.03|593.63|596.03|593.63|596.12|593.72|596.03|593.63|0
1639646590000|2021-12-16 09:23:10|595.84|593.44|595.93|593.53|596.03|593.63|595.84|593.44|0
1639646600000|2021-12-16 09:23:20|596.03|593.63|596.22|593.82|596.31|593.91|596.03|593.63|0
1639646610000|2021-12-16 09:23:30|596.41|594.01|596.22|593.82|596.41|594.01|596.22|593.82|0
1639646620000|2021-12-16 09:23:40|596.41|594.01|596.41|594.01|596.41|594.01|596.22|593.82|0
1639646640000|2021-12-16 09:24:00|596.22|593.82|596.22|593.82|596.31|593.91|596.22|593.82|0
1639646650000|2021-12-16 09:24:10|596.12|593.72|596.22|593.82|596.22|593.82|596.12|593.72|0
1639646660000|2021-12-16 09:24:20|596.5|594.1|596.41|594.01|596.5|594.1|596.41|594.01|0
1639646670000|2021-12-16 09:24:30|596.03|593.63|596.03|593.63|596.03|593.63|596.03|593.63|0
1639646680000|2021-12-16 09:24:40|595.84|593.44|595.46|593.06|595.84|593.44|595.46|593.06|0
1639646690000|2021-12-16 09:24:50|595.28|592.88|595.46|593.06|595.65|593.25|595.28|592.88|0
1639646700000|2021-12-16 09:25:00|596.03|593.63|596.03|593.63|596.03|593.63|596.03|593.63|0
1639646710000|2021-12-16 09:25:10|595.84|593.44|595.93|593.53|596.03|593.63|595.84|593.44|0
1639646720000|2021-12-16 09:25:20|595.65|593.25|595.84|593.44|596.03|593.63|595.65|593.25|0
1639646730000|2021-12-16 09:25:30|595.74|593.34|595.65|593.25|595.84|593.44|595.65|593.25|0
1639646740000|2021-12-16 09:25:40|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1639646750000|2021-12-16 09:25:50|595.65|593.25|595.27|592.87|595.65|593.25|595.27|592.87|0
1639646760000|2021-12-16 09:26:00|595.46|593.06|595.27|592.87|595.46|593.06|595.27|592.87|0
1639646770000|2021-12-16 09:26:10|595.09|592.69|595.27|592.87|595.27|592.87|595.09|592.69|0
1639646780000|2021-12-16 09:26:20|595.46|593.06|595.46|593.06|595.46|593.06|595.37|592.97|0
1639646790000|2021-12-16 09:26:30|595.27|592.87|595.37|592.97|595.37|592.97|595.27|592.87|0
1639646800000|2021-12-16 09:26:40|595.46|593.06|595.37|592.97|595.46|593.06|595.37|592.97|0
1639646810000|2021-12-16 09:26:50|595.55|593.15|595.55|593.15|595.55|593.15|595.46|593.06|0
1639646820000|2021-12-16 09:27:00|595.36|592.96|595.46|593.06|595.46|593.06|595.36|592.96|0
1639646840000|2021-12-16 09:27:20|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1639646850000|2021-12-16 09:27:30|595.55|593.15|595.46|593.06|595.55|593.15|595.46|593.06|0
1639646860000|2021-12-16 09:27:40|595.09|592.69|595.27|592.87|595.27|592.87|595.09|592.69|0
1639646870000|2021-12-16 09:27:50|595.09|592.69|595.27|592.87|595.27|592.87|595.09|592.69|0
1639646880000|2021-12-16 09:28:00|595.36|592.96|595.46|593.06|595.46|593.06|595.27|592.87|0
1639646890000|2021-12-16 09:28:10|595.27|592.87|595.27|592.87|595.46|593.06|595.27|592.87|0
1639646900000|2021-12-16 09:28:20|595.36|592.96|595.09|592.69|595.46|593.06|595.09|592.69|0
1639646910000|2021-12-16 09:28:30|595.27|592.87|595.09|592.69|595.27|592.87|594.9|592.5|0
1639646920000|2021-12-16 09:28:40|595.27|592.87|595.08|592.68|595.27|592.87|595.08|592.68|0
1639646930000|2021-12-16 09:28:50|595.18|592.78|595.18|592.78|595.18|592.78|595.18|592.78|0
1639646940000|2021-12-16 09:29:00|595.08|592.68|595.08|592.68|595.08|592.68|595.08|592.68|0
1639646950000|2021-12-16 09:29:10|595.27|592.87|595.27|592.87|595.27|592.87|595.27|592.87|0
1639646960000|2021-12-16 09:29:20|595.08|592.68|595.08|592.68|595.08|592.68|595.08|592.68|0
1639646980000|2021-12-16 09:29:40|594.9|592.5|594.99|592.59|594.99|592.59|594.9|592.5|0
1639646990000|2021-12-16 09:29:50|594.9|592.5|595.08|592.68|595.08|592.68|594.9|592.5|0
1639647000000|2021-12-16 09:30:00|595.27|592.87|595.08|592.68|595.27|592.87|595.08|592.68|0
1639647010000|2021-12-16 09:30:10|595.27|592.87|595.65|593.25|595.65|593.25|595.27|592.87|0
1639647020000|2021-12-16 09:30:20|595.74|593.34|595.65|593.25|595.84|593.44|595.65|593.25|0
1639647030000|2021-12-16 09:30:30|595.74|593.34|595.84|593.44|595.84|593.44|595.65|593.25|0
1639647040000|2021-12-16 09:30:40|595.65|593.25|595.46|593.06|595.65|593.25|595.46|593.06|0
1639647050000|2021-12-16 09:30:50|595.36|592.96|595.36|592.96|595.36|592.96|595.36|592.96|0
1639647060000|2021-12-16 09:31:00|595.46|593.06|595.55|593.15|595.65|593.25|595.46|593.06|0
1639647070000|2021-12-16 09:31:10|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1639647080000|2021-12-16 09:31:20|595.46|593.06|595.84|593.44|595.84|593.44|595.46|593.06|0
1639647090000|2021-12-16 09:31:30|595.65|593.25|595.84|593.44|595.84|593.44|595.65|593.25|0
1639647110000|2021-12-16 09:31:50|596.03|593.63|596.22|593.82|596.22|593.82|596.03|593.63|0
1639647120000|2021-12-16 09:32:00|596.03|593.63|596.4|594|596.4|594|596.03|593.63|0
1639647130000|2021-12-16 09:32:10|596.22|593.82|596.4|594|596.4|594|596.22|593.82|0
1639647140000|2021-12-16 09:32:20|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1639647150000|2021-12-16 09:32:30|596.78|594.38|596.68|594.28|596.78|594.38|596.68|594.28|0
1639647160000|2021-12-16 09:32:40|596.59|594.19|596.78|594.38|596.78|594.38|596.59|594.19|0
1639647180000|2021-12-16 09:33:00|596.59|594.19|596.4|594|596.68|594.28|596.4|594|0
1639647190000|2021-12-16 09:33:10|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1639647200000|2021-12-16 09:33:20|596.68|594.28|596.97|594.57|597.16|594.76|596.68|594.28|0
1639647210000|2021-12-16 09:33:30|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1639647240000|2021-12-16 09:34:00|597.35|594.95|597.16|594.76|597.35|594.95|597.16|594.76|0
1639647250000|2021-12-16 09:34:10|597.35|594.95|597.35|594.95|597.35|594.95|597.35|594.95|0
1639647270000|2021-12-16 09:34:30|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1639647280000|2021-12-16 09:34:40|597.35|594.95|597.35|594.95|597.35|594.95|597.35|594.95|0
1639647290000|2021-12-16 09:34:50|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1639647310000|2021-12-16 09:35:10|596.97|594.57|596.97|594.57|596.97|594.57|596.97|594.57|0
1639647320000|2021-12-16 09:35:20|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1639647330000|2021-12-16 09:35:30|596.49|594.09|596.59|594.19|596.59|594.19|596.4|594|0
1639647340000|2021-12-16 09:35:40|596.4|594|596.4|594|596.4|594|596.4|594|0
1639647360000|2021-12-16 09:36:00|596.21|593.81|596.21|593.81|596.21|593.81|596.21|593.81|0
1639647380000|2021-12-16 09:36:20|596.3|593.9|596.4|594|596.4|594|596.21|593.81|0
1639647390000|2021-12-16 09:36:30|596.11|593.71|596.02|593.62|596.11|593.71|596.02|593.62|0
1639647400000|2021-12-16 09:36:40|595.65|593.25|595.27|592.87|595.65|593.25|595.27|592.87|0
1639647410000|2021-12-16 09:36:50|595.46|593.06|595.55|593.15|595.55|593.15|595.46|593.06|0
1639647420000|2021-12-16 09:37:00|595.46|593.06|595.27|592.87|595.46|593.06|595.27|592.87|0
1639647440000|2021-12-16 09:37:20|595.46|593.06|595.27|592.87|595.46|593.06|595.27|592.87|0
1639647450000|2021-12-16 09:37:30|595.08|592.68|595.36|592.96|595.36|592.96|595.08|592.68|0
1639647460000|2021-12-16 09:37:40|595.46|593.06|595.46|593.06|595.46|593.06|595.27|592.87|0
1639647480000|2021-12-16 09:38:00|595.65|593.25|595.36|592.96|595.65|593.25|595.27|592.87|0
1639647490000|2021-12-16 09:38:10|595.46|593.06|595.27|592.87|595.46|593.06|595.27|592.87|0
1639647500000|2021-12-16 09:38:20|595.36|592.96|595.46|593.06|595.46|593.06|595.36|592.96|0
1639647510000|2021-12-16 09:38:30|595.83|593.43|595.83|593.43|595.83|593.43|595.74|593.34|0
1639647520000|2021-12-16 09:38:40|595.65|593.25|595.46|593.06|595.65|593.25|595.46|593.06|0
1639647530000|2021-12-16 09:38:50|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1639647540000|2021-12-16 09:39:00|595.46|593.06|595.46|593.06|595.46|593.06|595.46|593.06|0
1639647550000|2021-12-16 09:39:10|595.65|593.25|595.83|593.43|595.83|593.43|595.65|593.25|0
1639647560000|2021-12-16 09:39:20|595.92|593.52|595.83|593.43|595.92|593.52|595.83|593.43|0
1639647570000|2021-12-16 09:39:30|595.65|593.25|595.65|593.25|595.83|593.43|595.65|593.25|0
1639647580000|2021-12-16 09:39:40|595.46|593.06|595.46|593.06|595.46|593.06|595.46|593.06|0
1639647590000|2021-12-16 09:39:50|595.65|593.25|595.46|593.06|595.65|593.25|595.46|593.06|0
1639647600000|2021-12-16 09:40:00|595.65|593.25|595.83|593.43|595.83|593.43|595.65|593.25|0
1639647610000|2021-12-16 09:40:10|595.92|593.52|595.92|593.52|595.92|593.52|595.92|593.52|0
1639647620000|2021-12-16 09:40:20|596.02|593.62|595.83|593.43|596.02|593.62|595.83|593.43|0
1639647630000|2021-12-16 09:40:30|596.02|593.62|596.21|593.81|596.21|593.81|596.02|593.62|0
1639647640000|2021-12-16 09:40:40|596.02|593.62|596.02|593.62|596.02|593.62|596.02|593.62|0
1639647650000|2021-12-16 09:40:50|595.83|593.43|595.83|593.43|595.83|593.43|595.83|593.43|0
1639647660000|2021-12-16 09:41:00|595.64|593.24|595.27|592.87|595.64|593.24|595.27|592.87|0
1639647670000|2021-12-16 09:41:10|595.46|593.06|595.64|593.24|595.64|593.24|595.46|593.06|0
1639647680000|2021-12-16 09:41:20|595.83|593.43|595.83|593.43|595.83|593.43|595.64|593.24|0
1639647690000|2021-12-16 09:41:30|596.02|593.62|596.02|593.62|596.02|593.62|595.92|593.52|0
1639647700000|2021-12-16 09:41:40|595.83|593.43|596.11|593.71|596.11|593.71|595.83|593.43|0
1639647710000|2021-12-16 09:41:50|596.21|593.81|596.21|593.81|596.21|593.81|596.21|593.81|0
1639647720000|2021-12-16 09:42:00|596.4|594|596.21|593.81|596.4|594|596.21|593.81|0
1639647740000|2021-12-16 09:42:20|596.4|594|596.4|594|596.4|594|596.4|594|0
1639647750000|2021-12-16 09:42:30|596.3|593.9|596.59|594.19|596.59|594.19|596.3|593.9|0
1639647780000|2021-12-16 09:43:00|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1639647790000|2021-12-16 09:43:10|596.59|594.19|596.59|594.19|596.59|594.19|596.4|594|0
1639647800000|2021-12-16 09:43:20|596.4|594|596.59|594.19|596.59|594.19|596.4|594|0
1639647820000|2021-12-16 09:43:40|596.68|594.28|596.59|594.19|596.68|594.28|596.59|594.19|0
1639647840000|2021-12-16 09:44:00|596.49|594.09|596.78|594.38|596.78|594.38|596.49|594.09|0
1639647850000|2021-12-16 09:44:10|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1639647860000|2021-12-16 09:44:20|596.87|594.47|596.87|594.47|596.87|594.47|596.87|594.47|0
1639647870000|2021-12-16 09:44:30|596.78|594.38|596.96|594.56|596.96|594.56|596.78|594.38|0
1639647880000|2021-12-16 09:44:40|597.15|594.75|596.96|594.56|597.15|594.75|596.96|594.56|0
1639647890000|2021-12-16 09:44:50|597.05|594.65|596.96|594.56|597.05|594.65|596.96|594.56|0
1639647900000|2021-12-16 09:45:00|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1639647910000|2021-12-16 09:45:10|596.96|594.56|596.96|594.56|597.05|594.65|596.96|594.56|0
1639647920000|2021-12-16 09:45:20|597.05|594.65|596.96|594.56|597.05|594.65|596.96|594.56|0
1639647940000|2021-12-16 09:45:40|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1639647950000|2021-12-16 09:45:50|597.05|594.65|597.15|594.75|597.15|594.75|596.96|594.56|0
1639647960000|2021-12-16 09:46:00|596.96|594.56|597.15|594.75|597.15|594.75|596.96|594.56|0
1639647970000|2021-12-16 09:46:10|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1639647990000|2021-12-16 09:46:30|596.87|594.47|596.96|594.56|596.96|594.56|596.77|594.37|0
1639648000000|2021-12-16 09:46:40|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1639648010000|2021-12-16 09:46:50|597.34|594.94|597.53|595.13|597.53|595.13|597.34|594.94|0
1639648020000|2021-12-16 09:47:00|597.72|595.32|597.91|595.51|597.91|595.51|597.72|595.32|0
1639648030000|2021-12-16 09:47:10|598.1|595.7|597.81|595.41|598.1|595.7|597.81|595.41|0
1639648040000|2021-12-16 09:47:20|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1639648050000|2021-12-16 09:47:30|597.81|595.41|597.72|595.32|597.81|595.41|597.72|595.32|0
1639648070000|2021-12-16 09:47:50|597.53|595.13|597.72|595.32|597.72|595.32|597.53|595.13|0
1639648080000|2021-12-16 09:48:00|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1639648090000|2021-12-16 09:48:10|597.72|595.32|597.81|595.41|597.91|595.51|597.72|595.32|0
1639648100000|2021-12-16 09:48:20|597.72|595.32|597.34|594.94|597.91|595.51|597.34|594.94|0
1639648110000|2021-12-16 09:48:30|597.53|595.13|597.34|594.94|597.53|595.13|597.34|594.94|0
1639648120000|2021-12-16 09:48:40|597.43|595.03|597.34|594.94|597.43|595.03|597.34|594.94|0
1639648130000|2021-12-16 09:48:50|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1639648140000|2021-12-16 09:49:00|597.34|594.94|597.15|594.75|597.34|594.94|597.15|594.75|0
1639648150000|2021-12-16 09:49:10|597.24|594.84|597.34|594.94|597.34|594.94|597.15|594.75|0
1639648160000|2021-12-16 09:49:20|597.15|594.75|597.15|594.75|597.15|594.75|596.96|594.56|0
1639648170000|2021-12-16 09:49:30|596.96|594.56|597.15|594.75|597.15|594.75|596.96|594.56|0
1639648180000|2021-12-16 09:49:40|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1639648190000|2021-12-16 09:49:50|597.05|594.65|596.77|594.37|597.05|594.65|596.77|594.37|0
1639648210000|2021-12-16 09:50:10|596.58|594.18|596.67|594.27|596.67|594.27|596.58|594.18|0
1639648220000|2021-12-16 09:50:20|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1639648230000|2021-12-16 09:50:30|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1639648240000|2021-12-16 09:50:40|596.58|594.18|596.77|594.37|596.77|594.37|596.58|594.18|0
1639648270000|2021-12-16 09:51:10|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1639648280000|2021-12-16 09:51:20|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1639648290000|2021-12-16 09:51:30|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1639648300000|2021-12-16 09:51:40|596.86|594.46|596.96|594.56|596.96|594.56|596.86|594.46|0
1639648330000|2021-12-16 09:52:10|597.34|594.94|597.53|595.13|597.53|595.13|597.34|594.94|0
1639648340000|2021-12-16 09:52:20|597.34|594.94|597.53|595.13|597.53|595.13|597.34|594.94|0
1639648350000|2021-12-16 09:52:30|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1639648360000|2021-12-16 09:52:40|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1639648370000|2021-12-16 09:52:50|597.05|594.65|597.05|594.65|597.05|594.65|597.05|594.65|0
1639648380000|2021-12-16 09:53:00|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1639648390000|2021-12-16 09:53:10|596.86|594.46|596.77|594.37|596.96|594.56|596.77|594.37|0
1639648400000|2021-12-16 09:53:20|596.58|594.18|596.58|594.18|596.67|594.27|596.58|594.18|0
1639648410000|2021-12-16 09:53:30|596.39|593.99|596.39|593.99|596.39|593.99|596.2|593.8|0
1639648420000|2021-12-16 09:53:40|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1639648430000|2021-12-16 09:53:50|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1639648440000|2021-12-16 09:54:00|596.58|594.18|596.67|594.27|596.67|594.27|596.58|594.18|0
1639648450000|2021-12-16 09:54:10|596.77|594.37|596.96|594.56|597.15|594.75|596.77|594.37|0
1639648460000|2021-12-16 09:54:20|597.05|594.65|597.15|594.75|597.15|594.75|596.96|594.56|0
1639648470000|2021-12-16 09:54:30|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1639648480000|2021-12-16 09:54:40|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1639648490000|2021-12-16 09:54:50|596.86|594.46|596.96|594.56|596.96|594.56|596.86|594.46|0
1639648500000|2021-12-16 09:55:00|596.86|594.46|596.77|594.37|596.86|594.46|596.77|594.37|0
1639648520000|2021-12-16 09:55:20|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1639648530000|2021-12-16 09:55:30|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1639648560000|2021-12-16 09:56:00|596.96|594.56|597.05|594.65|597.05|594.65|596.96|594.56|0
1639648570000|2021-12-16 09:56:10|597.15|594.75|597.52|595.12|597.53|595.13|597.15|594.75|0
1639648590000|2021-12-16 09:56:30|597.8|595.4|597.8|595.4|597.8|595.4|597.8|595.4|0
1639648600000|2021-12-16 09:56:40|597.9|595.5|597.71|595.31|597.9|595.5|597.71|595.31|0
1639648610000|2021-12-16 09:56:50|597.52|595.12|597.34|594.94|597.52|595.12|597.34|594.94|0
1639648620000|2021-12-16 09:57:00|597.24|594.84|597.24|594.84|597.34|594.94|597.24|594.84|0
1639648630000|2021-12-16 09:57:10|597.34|594.94|597.15|594.75|597.34|594.94|596.96|594.56|0
1639648660000|2021-12-16 09:57:40|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1639648670000|2021-12-16 09:57:50|597.15|594.75|597.34|594.94|597.34|594.94|597.15|594.75|0
1639648680000|2021-12-16 09:58:00|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1639648700000|2021-12-16 09:58:20|597.24|594.84|597.15|594.75|597.24|594.84|597.15|594.75|0
1639648710000|2021-12-16 09:58:30|597.34|594.94|597.52|595.12|597.52|595.12|597.34|594.94|0
1639648720000|2021-12-16 09:58:40|597.33|594.93|597.43|595.03|597.52|595.12|597.33|594.93|0
1639648730000|2021-12-16 09:58:50|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1639648740000|2021-12-16 09:59:00|597.33|594.93|597.33|594.93|597.52|595.12|597.33|594.93|0
1639648750000|2021-12-16 09:59:10|597.43|595.03|597.9|595.5|597.9|595.5|597.33|594.93|0
1639648760000|2021-12-16 09:59:20|597.71|595.31|597.71|595.31|597.71|595.31|597.52|595.12|0
1639648770000|2021-12-16 09:59:30|597.52|595.12|597.52|595.12|597.71|595.31|597.52|595.12|0
1639648780000|2021-12-16 09:59:40|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1639648800000|2021-12-16 10:00:00|597.52|595.12|597.52|595.12|597.71|595.31|597.52|595.12|0
1639648810000|2021-12-16 10:00:10|597.42|595.02|597.42|595.02|597.42|595.02|597.33|594.93|0
1639648820000|2021-12-16 10:00:20|597.71|595.31|596.96|594.56|597.71|595.31|596.96|594.56|0
1639648830000|2021-12-16 10:00:30|597.05|594.65|597.15|594.75|597.15|594.75|596.96|594.56|0
1639648840000|2021-12-16 10:00:40|597.05|594.65|597.15|594.75|597.15|594.75|597.05|594.65|0
1639648850000|2021-12-16 10:00:50|596.77|594.37|596.39|593.99|596.77|594.37|596.39|593.99|0
1639648860000|2021-12-16 10:01:00|596.58|594.18|596.58|594.18|596.58|594.18|596.39|593.99|0
1639648870000|2021-12-16 10:01:10|596.39|593.99|596.2|593.8|596.39|593.99|596.2|593.8|0
1639648880000|2021-12-16 10:01:20|596.39|593.99|596.01|593.61|596.39|593.99|596.01|593.61|0
1639648890000|2021-12-16 10:01:30|596.2|593.8|596.2|593.8|596.39|593.99|596.2|593.8|0
1639648900000|2021-12-16 10:01:40|596.39|593.99|596.39|593.99|596.58|594.18|596.39|593.99|0
1639648910000|2021-12-16 10:01:50|596.2|593.8|596.39|593.99|596.39|593.99|596.2|593.8|0
1639648920000|2021-12-16 10:02:00|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1639648930000|2021-12-16 10:02:10|596.58|594.18|596.96|594.56|596.96|594.56|596.58|594.18|0
1639648950000|2021-12-16 10:02:30|597.14|594.74|597.33|594.93|597.33|594.93|597.14|594.74|0
1639648960000|2021-12-16 10:02:40|597.23|594.83|596.96|594.56|597.23|594.83|596.96|594.56|0
1639648970000|2021-12-16 10:02:50|597.05|594.65|597.14|594.74|597.14|594.74|596.96|594.56|0
1639648980000|2021-12-16 10:03:00|597.33|594.93|597.52|595.12|597.52|595.12|597.33|594.93|0
1639648990000|2021-12-16 10:03:10|597.71|595.31|597.52|595.12|597.71|595.31|597.52|595.12|0
1639649000000|2021-12-16 10:03:20|598.28|595.88|598.28|595.88|598.28|595.88|598.28|595.88|0
1639649010000|2021-12-16 10:03:30|598.09|595.69|598.09|595.69|598.09|595.69|598.09|595.69|0
1639649020000|2021-12-16 10:03:40|598.28|595.88|598.28|595.88|598.28|595.88|598.28|595.88|0
1639649030000|2021-12-16 10:03:50|598.09|595.69|598.28|595.88|598.28|595.88|598.09|595.69|0
1639649040000|2021-12-16 10:04:00|597.99|595.59|597.9|595.5|598.09|595.69|597.9|595.5|0
1639649050000|2021-12-16 10:04:10|598.28|595.88|598.09|595.69|598.28|595.88|598.09|595.69|0
1639649080000|2021-12-16 10:04:40|598.28|595.88|598.28|595.88|598.28|595.88|598.28|595.88|0
1639649090000|2021-12-16 10:04:50|598.47|596.07|598.47|596.07|598.47|596.07|598.47|596.07|0
1639649100000|2021-12-16 10:05:00|598.28|595.88|598.09|595.69|598.28|595.88|598.09|595.69|0
1639649110000|2021-12-16 10:05:10|598.28|595.88|598.09|595.69|598.28|595.88|598.09|595.69|0
1639649120000|2021-12-16 10:05:20|598.28|595.88|597.9|595.5|598.28|595.88|597.9|595.5|0
1639649130000|2021-12-16 10:05:30|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1639649140000|2021-12-16 10:05:40|597.9|595.5|597.71|595.31|597.9|595.5|597.71|595.31|0
1639649150000|2021-12-16 10:05:50|597.9|595.5|597.9|595.5|597.9|595.5|597.9|595.5|0
1639649160000|2021-12-16 10:06:00|597.99|595.59|598.09|595.69|598.09|595.69|597.9|595.5|0
1639649170000|2021-12-16 10:06:10|598.28|595.88|598.28|595.88|598.28|595.88|598.28|595.88|0
1639649190000|2021-12-16 10:06:30|598.09|595.69|598.09|595.69|598.28|595.88|598.09|595.69|0
1639649200000|2021-12-16 10:06:40|598.28|595.88|598.28|595.88|598.28|595.88|598.28|595.88|0
1639649210000|2021-12-16 10:06:50|598.09|595.69|598.09|595.69|598.09|595.69|598.09|595.69|0
1639649220000|2021-12-16 10:07:00|597.9|595.5|598.09|595.69|598.09|595.69|597.9|595.5|0
1639649240000|2021-12-16 10:07:20|597.9|595.5|598.09|595.69|598.09|595.69|597.9|595.5|0
1639649250000|2021-12-16 10:07:30|598.28|595.88|597.9|595.5|598.28|595.88|597.9|595.5|0
1639649260000|2021-12-16 10:07:40|597.99|595.59|597.9|595.5|598.09|595.69|597.9|595.5|0
1639649280000|2021-12-16 10:08:00|598.09|595.69|598.09|595.69|598.09|595.69|598.09|595.69|0
1639649300000|2021-12-16 10:08:20|597.71|595.31|597.9|595.5|597.9|595.5|597.71|595.31|0
1639649310000|2021-12-16 10:08:30|597.8|595.4|597.8|595.4|597.9|595.5|597.8|595.4|0
1639649320000|2021-12-16 10:08:40|597.9|595.5|597.71|595.31|597.9|595.5|597.71|595.31|0
1639649330000|2021-12-16 10:08:50|597.9|595.5|597.71|595.31|597.9|595.5|597.71|595.31|0
1639649340000|2021-12-16 10:09:00|597.61|595.21|597.71|595.31|597.71|595.31|597.61|595.21|0
1639649350000|2021-12-16 10:09:10|597.52|595.12|597.42|595.02|597.52|595.12|597.42|595.02|0
1639649360000|2021-12-16 10:09:20|597.33|594.93|597.52|595.12|597.52|595.12|597.33|594.93|0
1639649370000|2021-12-16 10:09:30|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1639649400000|2021-12-16 10:10:00|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1639649410000|2021-12-16 10:10:10|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1639649440000|2021-12-16 10:10:40|597.9|595.5|597.9|595.5|597.9|595.5|597.8|595.4|0
1639649450000|2021-12-16 10:10:50|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1639649460000|2021-12-16 10:11:00|597.8|595.4|597.8|595.4|597.8|595.4|597.8|595.4|0
1639649470000|2021-12-16 10:11:10|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1639649490000|2021-12-16 10:11:30|597.8|595.4|597.9|595.5|597.9|595.5|597.8|595.4|0
1639649500000|2021-12-16 10:11:40|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1639649510000|2021-12-16 10:11:50|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1639649520000|2021-12-16 10:12:00|598.08|595.68|598.27|595.87|598.27|595.87|598.08|595.68|0
1639649530000|2021-12-16 10:12:10|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1639649540000|2021-12-16 10:12:20|598.27|595.87|598.46|596.06|598.46|596.06|598.08|595.68|0
1639649560000|2021-12-16 10:12:40|598.65|596.25|598.65|596.25|598.65|596.25|598.65|596.25|0
1639649590000|2021-12-16 10:13:10|599.03|596.63|598.65|596.25|599.03|596.63|598.65|596.25|0
1639649600000|2021-12-16 10:13:20|598.46|596.06|598.46|596.06|598.46|596.06|598.36|595.96|0
1639649630000|2021-12-16 10:13:50|598.27|595.87|598.46|596.06|598.46|596.06|598.27|595.87|0
1639649640000|2021-12-16 10:14:00|598.27|595.87|597.89|595.49|598.27|595.87|597.89|595.49|0
1639649650000|2021-12-16 10:14:10|598.08|595.68|598.27|595.87|598.27|595.87|598.08|595.68|0
1639649660000|2021-12-16 10:14:20|598.08|595.68|598.27|595.87|598.27|595.87|598.08|595.68|0
1639649670000|2021-12-16 10:14:30|598.17|595.77|598.17|595.77|598.27|595.87|598.17|595.77|0
1639649680000|2021-12-16 10:14:40|598.27|595.87|598.46|596.06|598.46|596.06|598.27|595.87|0
1639649690000|2021-12-16 10:14:50|598.55|596.15|598.46|596.06|598.55|596.15|598.46|596.06|0
1639649700000|2021-12-16 10:15:00|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1639649710000|2021-12-16 10:15:10|598.36|595.96|598.46|596.06|598.65|596.25|598.36|595.96|0
1639649740000|2021-12-16 10:15:40|598.65|596.25|598.46|596.06|598.65|596.25|598.46|596.06|0
1639649750000|2021-12-16 10:15:50|598.36|595.96|598.46|596.06|598.46|596.06|598.36|595.96|0
1639649760000|2021-12-16 10:16:00|598.65|596.25|598.65|596.25|598.65|596.25|598.65|596.25|0
1639649770000|2021-12-16 10:16:10|598.46|596.06|598.46|596.06|598.46|596.06|598.46|596.06|0
1639649790000|2021-12-16 10:16:30|598.65|596.25|598.65|596.25|598.65|596.25|598.65|596.25|0
1639649800000|2021-12-16 10:16:40|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1639649810000|2021-12-16 10:16:50|598.84|596.44|598.65|596.25|598.84|596.44|598.65|596.25|0
1639649820000|2021-12-16 10:17:00|598.46|596.06|598.65|596.25|598.65|596.25|598.46|596.06|0
1639649840000|2021-12-16 10:17:20|598.84|596.44|599.03|596.63|599.03|596.63|598.65|596.25|0
1639649850000|2021-12-16 10:17:30|599.22|596.82|599.22|596.82|599.22|596.82|599.22|596.82|0
1639649860000|2021-12-16 10:17:40|599.12|596.72|599.22|596.82|599.22|596.82|599.03|596.63|0
1639649880000|2021-12-16 10:18:00|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1639649890000|2021-12-16 10:18:10|599.22|596.82|599.22|596.82|599.22|596.82|599.22|596.82|0
1639649900000|2021-12-16 10:18:20|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1639649910000|2021-12-16 10:18:30|599.22|596.82|599.22|596.82|599.22|596.82|599.22|596.82|0
1639649920000|2021-12-16 10:18:40|599.21|596.81|599.03|596.63|599.21|596.81|599.03|596.63|0
1639649930000|2021-12-16 10:18:50|599.21|596.81|599.21|596.81|599.21|596.81|599.03|596.63|0
1639649940000|2021-12-16 10:19:00|599.03|596.63|599.03|596.63|599.03|596.63|598.84|596.44|0
1639649950000|2021-12-16 10:19:10|598.84|596.44|599.12|596.72|599.12|596.72|598.84|596.44|0
1639649960000|2021-12-16 10:19:20|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1639649970000|2021-12-16 10:19:30|599.21|596.81|599.21|596.81|599.21|596.81|599.21|596.81|0
1639650000000|2021-12-16 10:20:00|599.03|596.63|599.21|596.81|599.21|596.81|599.03|596.63|0
1639650010000|2021-12-16 10:20:10|599.4|597|599.4|597|599.4|597|599.4|597|0
1639650020000|2021-12-16 10:20:20|599.21|596.81|599.4|597|599.4|597|599.21|596.81|0
1639650030000|2021-12-16 10:20:30|599.59|597.19|599.59|597.19|599.59|597.19|599.59|597.19|0
1639650040000|2021-12-16 10:20:40|599.4|597|599.21|596.81|599.4|597|599.21|596.81|0
1639650050000|2021-12-16 10:20:50|599.12|596.72|599.21|596.81|599.21|596.81|599.12|596.72|0
1639650070000|2021-12-16 10:21:10|599.4|597|599.21|596.81|599.4|597|599.21|596.81|0
1639650080000|2021-12-16 10:21:20|599.3|596.9|599.21|596.81|599.3|596.9|599.21|596.81|0
1639650100000|2021-12-16 10:21:40|599.12|596.72|598.84|596.44|599.12|596.72|598.84|596.44|0
1639650110000|2021-12-16 10:21:50|598.65|596.25|598.65|596.25|598.65|596.25|598.65|596.25|0
1639650130000|2021-12-16 10:22:10|598.84|596.44|598.65|596.25|598.84|596.44|598.65|596.25|0
1639650160000|2021-12-16 10:22:40|599.02|596.62|598.83|596.43|599.02|596.62|598.83|596.43|0
1639650170000|2021-12-16 10:22:50|598.65|596.25|598.65|596.25|598.65|596.25|598.65|596.25|0
1639650180000|2021-12-16 10:23:00|598.83|596.43|598.83|596.43|598.83|596.43|598.83|596.43|0
1639650190000|2021-12-16 10:23:10|598.74|596.34|598.65|596.25|598.74|596.34|598.65|596.25|0
1639650200000|2021-12-16 10:23:20|598.46|596.06|598.46|596.06|598.46|596.06|598.46|596.06|0
1639650220000|2021-12-16 10:23:40|598.27|595.87|598.27|595.87|598.27|595.87|598.17|595.77|0
1639650230000|2021-12-16 10:23:50|598.08|595.68|597.89|595.49|598.08|595.68|597.89|595.49|0
1639650240000|2021-12-16 10:24:00|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1639650250000|2021-12-16 10:24:10|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1639650260000|2021-12-16 10:24:20|598.46|596.06|598.46|596.06|598.46|596.06|598.46|596.06|0
1639650270000|2021-12-16 10:24:30|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1639650280000|2021-12-16 10:24:40|598.17|595.77|599.21|596.81|599.21|596.81|598.17|595.77|0
1639650330000|2021-12-16 10:25:30|599.02|596.62|598.83|596.43|599.02|596.62|598.83|596.43|0
1639650340000|2021-12-16 10:25:40|598.64|596.24|598.17|595.77|598.64|596.24|598.17|595.77|0
1639650350000|2021-12-16 10:25:50|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1639650360000|2021-12-16 10:26:00|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1639650380000|2021-12-16 10:26:20|598.08|595.68|598.27|595.87|598.27|595.87|598.08|595.68|0
1639650390000|2021-12-16 10:26:30|598.08|595.68|598.08|595.68|598.27|595.87|598.08|595.68|0
1639650410000|2021-12-16 10:26:50|598.36|595.96|598.27|595.87|598.36|595.96|598.27|595.87|0
1639650420000|2021-12-16 10:27:00|598.36|595.96|598.27|595.87|598.36|595.96|598.27|595.87|0
1639650440000|2021-12-16 10:27:20|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1639650450000|2021-12-16 10:27:30|598.27|595.87|598.08|595.68|598.27|595.87|598.08|595.68|0
1639650460000|2021-12-16 10:27:40|597.89|595.49|597.89|595.49|597.89|595.49|597.89|595.49|0
1639650470000|2021-12-16 10:27:50|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1639650480000|2021-12-16 10:28:00|597.89|595.49|598.27|595.87|598.27|595.87|597.89|595.49|0
1639650500000|2021-12-16 10:28:20|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1639650510000|2021-12-16 10:28:30|597.89|595.49|597.89|595.49|597.89|595.49|597.89|595.49|0
1639650520000|2021-12-16 10:28:40|598.08|595.68|597.89|595.49|598.08|595.68|597.89|595.49|0
1639650530000|2021-12-16 10:28:50|597.79|595.39|597.79|595.39|597.79|595.39|597.79|595.39|0
1639650540000|2021-12-16 10:29:00|597.89|595.49|598.08|595.68|598.08|595.68|597.89|595.49|0
1639650560000|2021-12-16 10:29:20|597.89|595.49|597.89|595.49|597.89|595.49|597.89|595.49|0
1639650570000|2021-12-16 10:29:30|597.98|595.58|597.98|595.58|597.98|595.58|597.98|595.58|0
1639650580000|2021-12-16 10:29:40|597.89|595.49|597.79|595.39|597.89|595.49|597.79|595.39|0
1639650590000|2021-12-16 10:29:50|597.89|595.49|597.89|595.49|597.89|595.49|597.7|595.3|0
1639650600000|2021-12-16 10:30:00|597.7|595.3|597.7|595.3|597.7|595.3|597.7|595.3|0
1639650610000|2021-12-16 10:30:10|597.79|595.39|597.7|595.3|597.79|595.39|597.7|595.3|0
1639650620000|2021-12-16 10:30:20|597.89|595.49|597.89|595.49|597.89|595.49|597.89|595.49|0
1639650630000|2021-12-16 10:30:30|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1639650640000|2021-12-16 10:30:40|598.26|595.86|598.26|595.86|598.26|595.86|598.17|595.77|0
1639650650000|2021-12-16 10:30:50|597.89|595.49|598.07|595.67|598.07|595.67|597.89|595.49|0
1639650660000|2021-12-16 10:31:00|597.98|595.58|597.98|595.58|597.98|595.58|597.98|595.58|0
1639650820000|2021-12-16 10:33:40|600.03|597.63|600.03|597.63|600.03|597.63|600.03|597.63|0
1639650830000|2021-12-16 10:33:50|599.84|597.44|599.84|597.44|599.84|597.44|599.84|597.44|0
1639650840000|2021-12-16 10:34:00|600.03|597.63|600.4|598|600.4|598|600.03|597.63|0
1639650850000|2021-12-16 10:34:10|600.49|598.09|600.49|598.09|600.59|598.19|600.49|598.09|0
1639650860000|2021-12-16 10:34:20|600.4|598|600.78|598.38|600.78|598.38|600.4|598|0
1639650870000|2021-12-16 10:34:30|600.68|598.28|600.78|598.38|600.78|598.38|600.68|598.28|0
1639650880000|2021-12-16 10:34:40|600.97|598.57|600.59|598.19|600.97|598.57|600.59|598.19|0
1639650900000|2021-12-16 10:35:00|600.4|598|600.78|598.38|600.78|598.38|600.4|598|0
1639650920000|2021-12-16 10:35:20|600.87|598.47|600.87|598.47|600.87|598.47|600.87|598.47|0
1639650930000|2021-12-16 10:35:30|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1639650940000|2021-12-16 10:35:40|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1639650950000|2021-12-16 10:35:50|600.49|598.09|600.49|598.09|600.49|598.09|600.49|598.09|0
1639650960000|2021-12-16 10:36:00|600.59|598.19|600.68|598.28|600.78|598.38|600.59|598.19|0
1639650970000|2021-12-16 10:36:10|600.59|598.19|600.78|598.38|600.78|598.38|600.59|598.19|0
1639650990000|2021-12-16 10:36:30|600.68|598.28|600.78|598.38|600.78|598.38|600.68|598.28|0
1639651000000|2021-12-16 10:36:40|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1639651020000|2021-12-16 10:37:00|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1639651030000|2021-12-16 10:37:10|600.68|598.28|600.59|598.19|600.78|598.38|600.59|598.19|0
1639651050000|2021-12-16 10:37:30|600.4|598|600.59|598.19|600.59|598.19|600.4|598|0
1639651070000|2021-12-16 10:37:50|600.49|598.09|600.59|598.19|600.59|598.19|600.4|598|0
1639651080000|2021-12-16 10:38:00|600.4|598|600.59|598.19|600.59|598.19|600.4|598|0
1639651090000|2021-12-16 10:38:10|600.4|598|600.4|598|600.4|598|600.4|598|0
1639651100000|2021-12-16 10:38:20|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1639651110000|2021-12-16 10:38:30|600.4|598|600.59|598.19|600.59|598.19|600.4|598|0
1639651120000|2021-12-16 10:38:40|600.49|598.09|600.59|598.19|600.59|598.19|600.4|598|0
1639651140000|2021-12-16 10:39:00|600.21|597.81|600.21|597.81|600.21|597.81|600.02|597.62|0
1639651150000|2021-12-16 10:39:10|600.4|598|600.4|598|600.4|598|600.4|598|0
1639651160000|2021-12-16 10:39:20|600.21|597.81|600.21|597.81|600.21|597.81|600.21|597.81|0
1639651170000|2021-12-16 10:39:30|600.4|598|600.4|598|600.4|598|600.4|598|0
1639651180000|2021-12-16 10:39:40|600.3|597.9|600.21|597.81|600.3|597.9|600.21|597.81|0
1639651190000|2021-12-16 10:39:50|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1639651220000|2021-12-16 10:40:20|600.4|598|600.4|598|600.4|598|600.4|598|0
1639651230000|2021-12-16 10:40:30|600.21|597.81|600.21|597.81|600.3|597.9|600.21|597.81|0
1639651240000|2021-12-16 10:40:40|600.3|597.9|600.21|597.81|600.3|597.9|600.21|597.81|0
1639651250000|2021-12-16 10:40:50|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1639651260000|2021-12-16 10:41:00|600.21|597.81|600.4|598|600.4|598|600.21|597.81|0
1639651270000|2021-12-16 10:41:10|600.3|597.9|600.4|598|600.4|598|600.3|597.9|0
1639651280000|2021-12-16 10:41:20|600.3|597.9|600.21|597.81|600.3|597.9|600.21|597.81|0
1639651310000|2021-12-16 10:41:50|600.4|598|600.4|598|600.4|598|600.4|598|0
1639651320000|2021-12-16 10:42:00|600.21|597.81|600.21|597.81|600.21|597.81|600.21|597.81|0
1639651330000|2021-12-16 10:42:10|600.3|597.9|600.4|598|600.4|598|600.3|597.9|0
1639651340000|2021-12-16 10:42:20|600.49|598.09|600.4|598|600.49|598.09|600.4|598|0
1639651370000|2021-12-16 10:42:50|600.21|597.81|600.21|597.81|600.21|597.81|600.21|597.81|0
1639651400000|2021-12-16 10:43:20|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1639651410000|2021-12-16 10:43:30|600.97|598.57|600.97|598.57|601.15|598.75|600.97|598.57|0
1639651420000|2021-12-16 10:43:40|601.15|598.75|601.34|598.94|601.34|598.94|601.15|598.75|0
1639651430000|2021-12-16 10:43:50|601.91|599.51|602.1|599.7|602.1|599.7|601.91|599.51|0
1639651440000|2021-12-16 10:44:00|601.91|599.51|602.1|599.7|602.1|599.7|601.91|599.51|0
1639651450000|2021-12-16 10:44:10|601.91|599.51|601.72|599.32|601.91|599.51|601.72|599.32|0
1639651470000|2021-12-16 10:44:30|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1639651480000|2021-12-16 10:44:40|602.1|599.7|602.1|599.7|602.1|599.7|602.1|599.7|0
1639651490000|2021-12-16 10:44:50|602|599.6|602|599.6|602|599.6|602|599.6|0
1639651500000|2021-12-16 10:45:00|601.91|599.51|602.1|599.7|602.1|599.7|601.91|599.51|0
1639651510000|2021-12-16 10:45:10|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1639651520000|2021-12-16 10:45:20|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1639651530000|2021-12-16 10:45:30|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1639651540000|2021-12-16 10:45:40|601.72|599.32|601.53|599.13|601.72|599.32|601.53|599.13|0
1639651570000|2021-12-16 10:46:10|601.34|598.94|601.34|598.94|601.34|598.94|601.34|598.94|0
1639651580000|2021-12-16 10:46:20|601.43|599.03|601.43|599.03|601.43|599.03|601.43|599.03|0
1639651590000|2021-12-16 10:46:30|601.34|598.94|601.34|598.94|601.34|598.94|601.34|598.94|0
1639651600000|2021-12-16 10:46:40|601.43|599.03|601.43|599.03|601.43|599.03|601.43|599.03|0
1639651610000|2021-12-16 10:46:50|601.34|598.94|601.72|599.32|601.72|599.32|601.34|598.94|0
1639651620000|2021-12-16 10:47:00|601.53|599.13|601.53|599.13|601.53|599.13|601.53|599.13|0
1639651630000|2021-12-16 10:47:10|601.34|598.94|601.15|598.75|601.34|598.94|601.15|598.75|0
1639651640000|2021-12-16 10:47:20|601.34|598.94|601.34|598.94|601.34|598.94|601.34|598.94|0
1639651650000|2021-12-16 10:47:30|601.53|599.13|601.53|599.13|601.53|599.13|601.53|599.13|0
1639651660000|2021-12-16 10:47:40|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1639651670000|2021-12-16 10:47:50|601.53|599.13|601.53|599.13|601.53|599.13|601.53|599.13|0
1639651680000|2021-12-16 10:48:00|601.34|598.94|601.34|598.94|601.34|598.94|601.34|598.94|0
1639651740000|2021-12-16 10:49:00|601.53|599.13|601.43|599.03|601.53|599.13|601.43|599.03|0
1639651750000|2021-12-16 10:49:10|601.34|598.94|601.43|599.03|601.43|599.03|601.34|598.94|0
1639651760000|2021-12-16 10:49:20|601.53|599.13|601.34|598.94|601.53|599.13|601.34|598.94|0
1639651770000|2021-12-16 10:49:30|601.53|599.13|601.34|598.94|601.53|599.13|601.34|598.94|0
1639651790000|2021-12-16 10:49:50|601.15|598.75|601.15|598.75|601.15|598.75|601.15|598.75|0
1639651800000|2021-12-16 10:50:00|601.62|599.22|601.62|599.22|601.62|599.22|601.62|599.22|0
1639651810000|2021-12-16 10:50:10|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1639651830000|2021-12-16 10:50:30|601.53|599.13|601.53|599.13|601.53|599.13|601.53|599.13|0
1639651840000|2021-12-16 10:50:40|601.34|598.94|601.34|598.94|601.34|598.94|601.34|598.94|0
1639651850000|2021-12-16 10:50:50|601.53|599.13|601.53|599.13|601.53|599.13|601.53|599.13|0
1639651870000|2021-12-16 10:51:10|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1639651880000|2021-12-16 10:51:20|601.53|599.13|601.53|599.13|601.53|599.13|601.53|599.13|0
1639651890000|2021-12-16 10:51:30|601.72|599.32|601.62|599.22|601.72|599.32|601.62|599.22|0
1639651900000|2021-12-16 10:51:40|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1639651920000|2021-12-16 10:52:00|601.91|599.51|601.72|599.32|601.91|599.51|601.72|599.32|0
1639651930000|2021-12-16 10:52:10|601.53|599.13|601.53|599.13|601.53|599.13|601.53|599.13|0
1639651940000|2021-12-16 10:52:20|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1639651960000|2021-12-16 10:52:40|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1639651970000|2021-12-16 10:52:50|602.09|599.69|602.09|599.69|602.09|599.69|602.09|599.69|0
1639651980000|2021-12-16 10:53:00|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1639651990000|2021-12-16 10:53:10|602|599.6|602|599.6|602.09|599.69|602|599.6|0
1639652000000|2021-12-16 10:53:20|602.09|599.69|601.91|599.51|602.09|599.69|601.91|599.51|0
1639652010000|2021-12-16 10:53:30|601.9|599.5|601.53|599.13|601.9|599.5|601.53|599.13|0
1639652020000|2021-12-16 10:53:40|601.34|598.94|601.34|598.94|601.34|598.94|601.34|598.94|0
1639652030000|2021-12-16 10:53:50|601.53|599.13|601.53|599.13|601.53|599.13|601.53|599.13|0
1639652040000|2021-12-16 10:54:00|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1639652060000|2021-12-16 10:54:20|602.09|599.69|602.09|599.69|602.09|599.69|602.09|599.69|0
1639652080000|2021-12-16 10:54:40|602.47|600.07|602.47|600.07|602.47|600.07|602.47|600.07|0
1639652090000|2021-12-16 10:54:50|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1639652100000|2021-12-16 10:55:00|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1639652110000|2021-12-16 10:55:10|602.94|600.54|603.23|600.83|603.23|600.83|602.94|600.54|0
1639652130000|2021-12-16 10:55:30|603.42|601.02|603.42|601.02|603.42|601.02|603.23|600.83|0
1639652140000|2021-12-16 10:55:40|603.61|601.21|603.61|601.21|603.61|601.21|603.61|601.21|0
1639652150000|2021-12-16 10:55:50|603.79|601.39|603.61|601.21|603.79|601.39|603.61|601.21|0
1639652160000|2021-12-16 10:56:00|603.79|601.39|603.79|601.39|603.79|601.39|603.79|601.39|0
1639652170000|2021-12-16 10:56:10|603.61|601.21|603.79|601.39|603.79|601.39|603.61|601.21|0
1639652210000|2021-12-16 10:56:50|603.61|601.21|603.79|601.39|603.79|601.39|603.61|601.21|0
1639652220000|2021-12-16 10:57:00|603.98|601.58|604.36|601.96|604.55|602.15|603.98|601.58|0
1639652230000|2021-12-16 10:57:10|604.17|601.77|604.36|601.96|604.55|602.15|604.17|601.77|0
1639652240000|2021-12-16 10:57:20|604.74|602.34|604.93|602.53|604.93|602.53|604.74|602.34|0
1639652250000|2021-12-16 10:57:30|604.74|602.34|604.74|602.34|604.74|602.34|604.74|602.34|0
1639652260000|2021-12-16 10:57:40|604.93|602.53|604.74|602.34|604.93|602.53|604.74|602.34|0
1639652280000|2021-12-16 10:58:00|605.12|602.72|605.12|602.72|605.12|602.72|604.93|602.53|0
1639652290000|2021-12-16 10:58:10|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1639652300000|2021-12-16 10:58:20|604.74|602.34|604.83|602.43|604.83|602.43|604.74|602.34|0
1639652310000|2021-12-16 10:58:30|604.93|602.53|605.12|602.72|605.12|602.72|604.93|602.53|0
1639652320000|2021-12-16 10:58:40|605.31|602.91|605.31|602.91|605.31|602.91|605.12|602.72|0
1639652330000|2021-12-16 10:58:50|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1639652340000|2021-12-16 10:59:00|605.31|602.91|605.12|602.72|605.31|602.91|605.12|602.72|0
1639652350000|2021-12-16 10:59:10|604.93|602.53|605.12|602.72|605.12|602.72|604.93|602.53|0
1639652370000|2021-12-16 10:59:30|605.02|602.62|605.12|602.72|605.12|602.72|604.93|602.53|0
1639652380000|2021-12-16 10:59:40|605.31|602.91|605.31|602.91|605.31|602.91|605.31|602.91|0
1639652390000|2021-12-16 10:59:50|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1639652400000|2021-12-16 11:00:00|605.31|602.91|605.5|603.1|605.5|603.1|605.31|602.91|0
1639652420000|2021-12-16 11:00:20|605.31|602.91|604.74|602.34|605.31|602.91|604.74|602.34|0
1639652430000|2021-12-16 11:00:30|604.93|602.53|604.74|602.34|604.93|602.53|604.74|602.34|0
1639652440000|2021-12-16 11:00:40|604.55|602.15|604.36|601.96|604.55|602.15|604.36|601.96|0
1639652450000|2021-12-16 11:00:50|604.55|602.15|604.55|602.15|604.55|602.15|604.36|601.96|0
1639652460000|2021-12-16 11:01:00|604.64|602.24|604.74|602.34|604.74|602.34|604.55|602.15|0
1639652470000|2021-12-16 11:01:10|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1639652480000|2021-12-16 11:01:20|605.31|602.91|605.31|602.91|605.5|603.1|605.31|602.91|0
1639652490000|2021-12-16 11:01:30|605.4|603|605.4|603|605.4|603|605.4|603|0
1639652500000|2021-12-16 11:01:40|605.31|602.91|604.93|602.53|605.31|602.91|604.93|602.53|0
1639652510000|2021-12-16 11:01:50|605.12|602.72|605.12|602.72|605.12|602.72|605.02|602.62|0
1639652520000|2021-12-16 11:02:00|605.02|602.62|605.02|602.62|605.02|602.62|604.93|602.53|0
1639652530000|2021-12-16 11:02:10|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1639652550000|2021-12-16 11:02:30|605.12|602.72|604.93|602.53|605.12|602.72|604.93|602.53|0
1639652570000|2021-12-16 11:02:50|605.12|602.72|604.93|602.53|605.12|602.72|604.93|602.53|0
1639652580000|2021-12-16 11:03:00|605.02|602.62|604.93|602.53|605.12|602.72|604.93|602.53|0
1639652620000|2021-12-16 11:03:40|605.02|602.62|604.93|602.53|605.02|602.62|604.93|602.53|0
1639652640000|2021-12-16 11:04:00|605.12|602.72|605.02|602.62|605.12|602.72|605.02|602.62|0
1639652650000|2021-12-16 11:04:10|605.12|602.72|604.93|602.53|605.12|602.72|604.93|602.53|0
1639652660000|2021-12-16 11:04:20|605.12|602.72|605.31|602.91|605.31|602.91|605.12|602.72|0
1639652670000|2021-12-16 11:04:30|605.12|602.72|604.93|602.53|605.12|602.72|604.93|602.53|0
1639652680000|2021-12-16 11:04:40|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1639652690000|2021-12-16 11:04:50|604.36|601.96|604.36|601.96|604.36|601.96|604.36|601.96|0
1639652700000|2021-12-16 11:05:00|604.17|601.77|604.55|602.15|604.55|602.15|604.17|601.77|0
1639652710000|2021-12-16 11:05:10|604.36|601.96|604.36|601.96|604.36|601.96|604.36|601.96|0
1639652730000|2021-12-16 11:05:30|604.26|601.86|604.36|601.96|604.36|601.96|604.26|601.86|0
1639652740000|2021-12-16 11:05:40|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1639652750000|2021-12-16 11:05:50|604.45|602.05|604.17|601.77|604.45|602.05|604.17|601.77|0
1639652760000|2021-12-16 11:06:00|604.74|602.34|604.74|602.34|604.74|602.34|604.74|602.34|0
1639652780000|2021-12-16 11:06:20|604.55|602.15|604.64|602.24|604.74|602.34|604.55|602.15|0
1639652790000|2021-12-16 11:06:30|604.55|602.15|604.74|602.34|604.74|602.34|604.55|602.15|0
1639652810000|2021-12-16 11:06:50|604.55|602.15|604.74|602.34|604.74|602.34|604.55|602.15|0
1639652820000|2021-12-16 11:07:00|604.64|602.24|604.74|602.34|604.74|602.34|604.55|602.15|0
1639652830000|2021-12-16 11:07:10|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1639652850000|2021-12-16 11:07:30|604.36|601.96|604.26|601.86|604.36|601.96|604.17|601.77|0
1639652860000|2021-12-16 11:07:40|604.17|601.77|604.17|601.77|604.26|601.86|604.17|601.77|0
1639652870000|2021-12-16 11:07:50|604.36|601.96|604.74|602.34|604.74|602.34|604.36|601.96|0
1639652880000|2021-12-16 11:08:00|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1639652890000|2021-12-16 11:08:10|604.74|602.34|604.74|602.34|604.74|602.34|604.74|602.34|0
1639652910000|2021-12-16 11:08:30|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1639652930000|2021-12-16 11:08:50|604.74|602.34|604.55|602.15|604.74|602.34|604.55|602.15|0
1639652950000|2021-12-16 11:09:10|604.45|602.05|604.36|601.96|604.45|602.05|604.36|601.96|0
1639652960000|2021-12-16 11:09:20|604.55|602.15|604.73|602.33|604.73|602.33|604.36|601.96|0
1639652970000|2021-12-16 11:09:30|604.64|602.24|604.55|602.15|604.64|602.24|604.55|602.15|0
1639652980000|2021-12-16 11:09:40|604.73|602.33|604.55|602.15|604.73|602.33|604.55|602.15|0
1639652990000|2021-12-16 11:09:50|604.73|602.33|604.73|602.33|604.73|602.33|604.73|602.33|0
1639653000000|2021-12-16 11:10:00|604.92|602.52|605.3|602.9|605.3|602.9|604.92|602.52|0
1639653010000|2021-12-16 11:10:10|605.11|602.71|605.11|602.71|605.11|602.71|605.11|602.71|0
1639653020000|2021-12-16 11:10:20|604.92|602.52|604.73|602.33|604.92|602.52|604.73|602.33|0
1639653030000|2021-12-16 11:10:30|604.92|602.52|604.73|602.33|604.92|602.52|604.73|602.33|0
1639653070000|2021-12-16 11:11:10|604.92|602.52|604.92|602.52|604.92|602.52|604.92|602.52|0
1639653090000|2021-12-16 11:11:30|605.11|602.71|605.11|602.71|605.11|602.71|605.11|602.71|0
1639653100000|2021-12-16 11:11:40|604.92|602.52|605.11|602.71|605.11|602.71|604.92|602.52|0
1639653110000|2021-12-16 11:11:50|604.92|602.52|604.92|602.52|604.92|602.52|604.92|602.52|0
1639653120000|2021-12-16 11:12:00|604.82|602.42|604.82|602.42|604.82|602.42|604.82|602.42|0
1639653130000|2021-12-16 11:12:10|604.92|602.52|605.11|602.71|605.11|602.71|604.92|602.52|0
1639653140000|2021-12-16 11:12:20|605.3|602.9|605.49|603.09|605.49|603.09|605.3|602.9|0
1639653160000|2021-12-16 11:12:40|605.3|602.9|605.3|602.9|605.3|602.9|605.3|602.9|0
1639653170000|2021-12-16 11:12:50|605.11|602.71|605.3|602.9|605.3|602.9|605.11|602.71|0
1639653180000|2021-12-16 11:13:00|605.49|603.09|605.49|603.09|605.49|603.09|605.49|603.09|0
1639653220000|2021-12-16 11:13:40|606.25|603.85|606.44|604.04|606.44|604.04|606.25|603.85|0
1639653230000|2021-12-16 11:13:50|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1639653240000|2021-12-16 11:14:00|607.2|604.8|607.01|604.61|607.2|604.8|607.01|604.61|0
1639653260000|2021-12-16 11:14:20|606.82|604.42|606.44|604.04|606.82|604.42|606.44|604.04|0
1639653270000|2021-12-16 11:14:30|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1639653280000|2021-12-16 11:14:40|606.44|604.04|606.25|603.85|606.44|604.04|606.25|603.85|0
1639653300000|2021-12-16 11:15:00|606.06|603.66|606.44|604.04|606.44|604.04|606.06|603.66|0
1639653310000|2021-12-16 11:15:10|606.25|603.85|606.44|604.04|606.44|604.04|606.25|603.85|0
1639653320000|2021-12-16 11:15:20|606.34|603.94|606.25|603.85|606.44|604.04|606.25|603.85|0
1639653330000|2021-12-16 11:15:30|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1639653340000|2021-12-16 11:15:40|606.34|603.94|606.44|604.04|606.44|604.04|606.25|603.85|0
1639653350000|2021-12-16 11:15:50|606.63|604.23|606.63|604.23|606.82|604.42|606.63|604.23|0
1639653360000|2021-12-16 11:16:00|606.53|604.13|606.44|604.04|606.53|604.13|606.44|604.04|0
1639653370000|2021-12-16 11:16:10|606.25|603.85|606.44|604.04|606.44|604.04|606.25|603.85|0
1639653390000|2021-12-16 11:16:30|606.63|604.23|606.72|604.32|606.72|604.32|606.63|604.23|0
1639653400000|2021-12-16 11:16:40|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1639653410000|2021-12-16 11:16:50|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1639653420000|2021-12-16 11:17:00|607.19|604.79|607|604.6|607.19|604.79|607|604.6|0
1639653430000|2021-12-16 11:17:10|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1639653440000|2021-12-16 11:17:20|607.19|604.79|607.29|604.89|607.29|604.89|607.19|604.79|0
1639653450000|2021-12-16 11:17:30|607.19|604.79|607.19|604.79|607.29|604.89|607.19|604.79|0
1639653470000|2021-12-16 11:17:50|607.38|604.98|607.29|604.89|607.38|604.98|607.19|604.79|0
1639653480000|2021-12-16 11:18:00|607.38|604.98|607.19|604.79|607.38|604.98|607.19|604.79|0
1639653490000|2021-12-16 11:18:10|607.38|604.98|607.38|604.98|607.38|604.98|607.19|604.79|0
1639653500000|2021-12-16 11:18:20|607.19|604.79|607.19|604.79|607.29|604.89|607.19|604.79|0
1639653510000|2021-12-16 11:18:30|607|604.6|606.91|604.51|607|604.6|606.91|604.51|0
1639653520000|2021-12-16 11:18:40|607|604.6|606.81|604.41|607|604.6|606.81|604.41|0
1639653540000|2021-12-16 11:19:00|607|604.6|607|604.6|607.19|604.79|607|604.6|0
1639653550000|2021-12-16 11:19:10|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1639653560000|2021-12-16 11:19:20|607|604.6|607|604.6|607|604.6|607|604.6|0
1639653570000|2021-12-16 11:19:30|606.91|604.51|606.91|604.51|606.91|604.51|606.91|604.51|0
1639653580000|2021-12-16 11:19:40|607|604.6|607|604.6|607|604.6|607|604.6|0
1639653610000|2021-12-16 11:20:10|607.19|604.79|607.19|604.79|607.19|604.79|607.19|604.79|0
1639653640000|2021-12-16 11:20:40|607|604.6|607|604.6|607|604.6|607|604.6|0
1639653650000|2021-12-16 11:20:50|607.19|604.79|607|604.6|607.19|604.79|607|604.6|0
1639653670000|2021-12-16 11:21:10|606.81|604.41|606.62|604.22|606.81|604.41|606.62|604.22|0
1639653680000|2021-12-16 11:21:20|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1639653690000|2021-12-16 11:21:30|606.9|604.5|606.9|604.5|606.9|604.5|606.9|604.5|0
1639653700000|2021-12-16 11:21:40|607.19|604.79|607.19|604.79|607.19|604.79|607.09|604.69|0
1639653750000|2021-12-16 11:22:30|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1639653770000|2021-12-16 11:22:50|607.19|604.79|607.28|604.88|607.28|604.88|607.19|604.79|0
1639653780000|2021-12-16 11:23:00|607.19|604.79|607.19|604.79|607.19|604.79|607.19|604.79|0
1639653800000|2021-12-16 11:23:20|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1639653830000|2021-12-16 11:23:50|607.57|605.17|607.57|605.17|607.57|605.17|607.57|605.17|0
1639653840000|2021-12-16 11:24:00|608.33|605.93|608.33|605.93|608.52|606.12|608.33|605.93|0
1639653850000|2021-12-16 11:24:10|607.95|605.55|608.14|605.74|608.14|605.74|607.95|605.55|0
1639653860000|2021-12-16 11:24:20|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1639653870000|2021-12-16 11:24:30|608.14|605.74|608.14|605.74|608.33|605.93|608.14|605.74|0
1639653880000|2021-12-16 11:24:40|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1639653890000|2021-12-16 11:24:50|607.76|605.36|607.57|605.17|607.76|605.36|607.57|605.17|0
1639653900000|2021-12-16 11:25:00|607.76|605.36|607.85|605.45|607.95|605.55|607.76|605.36|0
1639653910000|2021-12-16 11:25:10|607.95|605.55|608.14|605.74|608.14|605.74|607.95|605.55|0
1639653930000|2021-12-16 11:25:30|607.95|605.55|608.14|605.74|608.14|605.74|607.95|605.55|0
1639653940000|2021-12-16 11:25:40|608.33|605.93|608.33|605.93|608.33|605.93|608.33|605.93|0
1639653950000|2021-12-16 11:25:50|608.52|606.12|608.71|606.31|608.71|606.31|608.52|606.12|0
1639653960000|2021-12-16 11:26:00|608.9|606.5|609.18|606.78|609.28|606.88|608.9|606.5|0
1639653970000|2021-12-16 11:26:10|609.28|606.88|608.9|606.5|609.28|606.88|608.9|606.5|0
1639653980000|2021-12-16 11:26:20|609.09|606.69|609.09|606.69|609.09|606.69|609.09|606.69|0
1639654000000|2021-12-16 11:26:40|608.9|606.5|608.9|606.5|609.09|606.69|608.9|606.5|0
1639654010000|2021-12-16 11:26:50|608.71|606.31|608.8|606.4|608.9|606.5|608.71|606.31|0
1639654020000|2021-12-16 11:27:00|608.9|606.5|608.71|606.31|608.9|606.5|608.61|606.21|0
1639654030000|2021-12-16 11:27:10|608.9|606.5|609.28|606.88|609.28|606.88|608.9|606.5|0
1639654040000|2021-12-16 11:27:20|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1639654050000|2021-12-16 11:27:30|609.28|606.88|609.85|607.45|609.85|607.45|609.28|606.88|0
1639654060000|2021-12-16 11:27:40|610.04|607.64|609.85|607.45|610.04|607.64|609.85|607.45|0
1639654070000|2021-12-16 11:27:50|610.04|607.64|610.04|607.64|610.04|607.64|610.04|607.64|0
1639654080000|2021-12-16 11:28:00|609.94|607.54|609.85|607.45|609.94|607.54|609.85|607.45|0
1639654090000|2021-12-16 11:28:10|609.66|607.26|609.85|607.45|609.85|607.45|609.66|607.26|0
1639654100000|2021-12-16 11:28:20|610.04|607.64|610.04|607.64|610.23|607.83|610.04|607.64|0
1639654110000|2021-12-16 11:28:30|610.23|607.83|610.04|607.64|610.23|607.83|610.04|607.64|0
1639654120000|2021-12-16 11:28:40|609.85|607.45|609.85|607.45|609.85|607.45|609.85|607.45|0
1639654130000|2021-12-16 11:28:50|609.75|607.35|609.66|607.26|609.75|607.35|609.66|607.26|0
1639654140000|2021-12-16 11:29:00|609.85|607.45|609.85|607.45|609.85|607.45|609.66|607.26|0
1639654150000|2021-12-16 11:29:10|609.75|607.35|609.28|606.88|609.75|607.35|609.28|606.88|0
1639654180000|2021-12-16 11:29:40|609.09|606.69|609.09|606.69|609.09|606.69|609.09|606.69|0
1639654200000|2021-12-16 11:30:00|609.47|607.07|609.47|607.07|609.47|607.07|609.28|606.88|0
1639654210000|2021-12-16 11:30:10|609.66|607.26|609.66|607.26|609.66|607.26|609.47|607.07|0
1639654220000|2021-12-16 11:30:20|610.04|607.64|610.23|607.83|610.23|607.83|610.04|607.64|0
1639654230000|2021-12-16 11:30:30|610.04|607.64|609.85|607.45|610.04|607.64|609.85|607.45|0
1639654240000|2021-12-16 11:30:40|609.94|607.54|609.85|607.45|609.94|607.54|609.85|607.45|0
1639654250000|2021-12-16 11:30:50|610.04|607.64|610.04|607.64|610.04|607.64|610.04|607.64|0
1639654260000|2021-12-16 11:31:00|609.85|607.45|609.85|607.45|609.85|607.45|609.85|607.45|0
1639654280000|2021-12-16 11:31:20|609.75|607.35|609.75|607.35|609.75|607.35|609.75|607.35|0
1639654290000|2021-12-16 11:31:30|609.66|607.26|609.85|607.45|609.85|607.45|609.66|607.26|0
1639654300000|2021-12-16 11:31:40|610.04|607.64|610.61|608.21|610.61|608.21|610.04|607.64|0
1639654310000|2021-12-16 11:31:50|610.23|607.83|610.42|608.02|610.42|608.02|610.23|607.83|0
1639654320000|2021-12-16 11:32:00|610.22|607.82|610.61|608.21|610.61|608.21|610.22|607.82|0
1639654330000|2021-12-16 11:32:10|610.8|608.4|610.8|608.4|610.8|608.4|610.8|608.4|0
1639654340000|2021-12-16 11:32:20|610.99|608.59|610.03|607.63|610.99|608.59|610.03|607.63|0
1639654350000|2021-12-16 11:32:30|610.22|607.82|610.22|607.82|610.22|607.82|610.22|607.82|0
1639654360000|2021-12-16 11:32:40|610.32|607.92|610.22|607.82|610.32|607.92|610.22|607.82|0
1639654370000|2021-12-16 11:32:50|610.41|608.01|610.22|607.82|610.41|608.01|610.22|607.82|0
1639654380000|2021-12-16 11:33:00|609.84|607.44|609.84|607.44|609.84|607.44|609.84|607.44|0
1639654390000|2021-12-16 11:33:10|609.94|607.54|610.03|607.63|610.03|607.63|609.94|607.54|0
1639654400000|2021-12-16 11:33:20|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1639654410000|2021-12-16 11:33:30|609.84|607.44|609.84|607.44|609.84|607.44|609.84|607.44|0
1639654420000|2021-12-16 11:33:40|610.03|607.63|610.22|607.82|610.22|607.82|610.03|607.63|0
1639654440000|2021-12-16 11:34:00|610.41|608.01|610.41|608.01|610.41|608.01|610.41|608.01|0
1639654450000|2021-12-16 11:34:10|610.6|608.2|610.6|608.2|610.6|608.2|610.6|608.2|0
1639654470000|2021-12-16 11:34:30|610.79|608.39|610.79|608.39|610.79|608.39|610.79|608.39|0
1639654480000|2021-12-16 11:34:40|610.6|608.2|610.79|608.39|610.79|608.39|610.6|608.2|0
1639654490000|2021-12-16 11:34:50|610.6|608.2|610.79|608.39|610.79|608.39|610.6|608.2|0
1639654520000|2021-12-16 11:35:20|613.77|611.37|610.12|607.72|613.77|611.37|610.12|607.72|0
1639654540000|2021-12-16 11:35:40|609.74|607.34|609.55|607.15|609.74|607.34|609.55|607.15|0
1639654550000|2021-12-16 11:35:50|609.74|607.34|609.55|607.15|609.74|607.34|609.55|607.15|0
1639654560000|2021-12-16 11:36:00|609.36|606.96|609.74|607.34|609.74|607.34|609.36|606.96|0
1639654570000|2021-12-16 11:36:10|609.55|607.15|609.74|607.34|609.74|607.34|609.55|607.15|0
1639654580000|2021-12-16 11:36:20|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1639654590000|2021-12-16 11:36:30|609.45|607.05|609.36|606.96|609.45|607.05|609.36|606.96|0
1639654600000|2021-12-16 11:36:40|609.55|607.15|609.36|606.96|609.55|607.15|609.36|606.96|0
1639654610000|2021-12-16 11:36:50|609.17|606.77|609.17|606.77|609.17|606.77|609.17|606.77|0
1639654620000|2021-12-16 11:37:00|609.26|606.86|609.36|606.96|609.36|606.96|609.26|606.86|0
1639654640000|2021-12-16 11:37:20|609.17|606.77|609.17|606.77|609.17|606.77|609.17|606.77|0
1639654660000|2021-12-16 11:37:40|609.55|607.15|609.36|606.96|609.55|607.15|609.36|606.96|0
1639654670000|2021-12-16 11:37:50|609.45|607.05|609.55|607.15|609.55|607.15|609.36|606.96|0
1639654680000|2021-12-16 11:38:00|609.64|607.24|609.36|606.96|609.64|607.24|609.36|606.96|0
1639654690000|2021-12-16 11:38:10|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1639654700000|2021-12-16 11:38:20|609.36|606.96|609.36|606.96|609.55|607.15|609.36|606.96|0
1639654710000|2021-12-16 11:38:30|609.55|607.15|609.36|606.96|609.55|607.15|609.36|606.96|0
1639654730000|2021-12-16 11:38:50|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1639654740000|2021-12-16 11:39:00|609.36|606.96|609.55|607.15|609.74|607.34|609.36|606.96|0
1639654750000|2021-12-16 11:39:10|609.74|607.34|609.74|607.34|609.74|607.34|609.55|607.15|0
1639654770000|2021-12-16 11:39:30|609.55|607.15|609.55|607.15|609.74|607.34|609.55|607.15|0
1639654780000|2021-12-16 11:39:40|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1639654790000|2021-12-16 11:39:50|610.59|608.19|610.59|608.19|610.59|608.19|610.4|608|0
1639654820000|2021-12-16 11:40:20|610.78|608.38|610.59|608.19|610.78|608.38|610.59|608.19|0
1639654880000|2021-12-16 11:41:20|610.78|608.38|610.78|608.38|610.78|608.38|610.78|608.38|0
1639654890000|2021-12-16 11:41:30|610.97|608.57|610.78|608.38|610.97|608.57|610.78|608.38|0
1639654900000|2021-12-16 11:41:40|610.87|608.47|610.87|608.47|610.87|608.47|610.87|608.47|0
1639654910000|2021-12-16 11:41:50|610.78|608.38|610.78|608.38|610.87|608.47|610.78|608.38|0
1639654920000|2021-12-16 11:42:00|610.68|608.28|610.78|608.38|610.78|608.38|610.59|608.19|0
1639654930000|2021-12-16 11:42:10|610.59|608.19|610.59|608.19|610.59|608.19|610.59|608.19|0
1639654960000|2021-12-16 11:42:40|610.4|608|610.21|607.81|610.4|608|610.21|607.81|0
1639654970000|2021-12-16 11:42:50|610.59|608.19|610.78|608.38|610.78|608.38|610.59|608.19|0
1639654990000|2021-12-16 11:43:10|610.87|608.47|610.78|608.38|610.97|608.57|610.78|608.38|0
1639655020000|2021-12-16 11:43:40|610.59|608.19|610.78|608.38|610.78|608.38|610.59|608.19|0
1639655030000|2021-12-16 11:43:50|610.97|608.57|610.97|608.57|610.97|608.57|610.97|608.57|0
1639655080000|2021-12-16 11:44:40|610.78|608.38|610.97|608.57|610.97|608.57|610.78|608.38|0
1639655090000|2021-12-16 11:44:50|610.78|608.38|610.68|608.28|610.97|608.57|610.68|608.28|0
1639655100000|2021-12-16 11:45:00|610.59|608.19|610.59|608.19|610.68|608.28|610.59|608.19|0
1639655110000|2021-12-16 11:45:10|610.4|608|610.4|608|610.4|608|610.4|608|0
1639655120000|2021-12-16 11:45:20|610.49|608.09|610.4|608|610.49|608.09|610.4|608|0
1639655130000|2021-12-16 11:45:30|610.59|608.19|610.59|608.19|610.59|608.19|610.59|608.19|0
1639655140000|2021-12-16 11:45:40|610.78|608.38|610.59|608.19|610.78|608.38|610.59|608.19|0
1639655150000|2021-12-16 11:45:50|610.58|608.18|610.58|608.18|610.58|608.18|610.58|608.18|0
1639655160000|2021-12-16 11:46:00|610.77|608.37|610.77|608.37|610.77|608.37|610.77|608.37|0
1639655170000|2021-12-16 11:46:10|610.96|608.56|610.96|608.56|610.96|608.56|610.96|608.56|0
1639655180000|2021-12-16 11:46:20|611.15|608.75|611.25|608.85|611.25|608.85|611.15|608.75|0
1639655190000|2021-12-16 11:46:30|611.15|608.75|611.15|608.75|611.15|608.75|611.15|608.75|0
1639655200000|2021-12-16 11:46:40|611.34|608.94|611.34|608.94|611.34|608.94|611.34|608.94|0
1639655220000|2021-12-16 11:47:00|612.49|610.09|612.3|609.9|612.49|610.09|612.3|609.9|0
1639655230000|2021-12-16 11:47:10|612.49|610.09|612.49|610.09|612.49|610.09|612.49|610.09|0
1639655240000|2021-12-16 11:47:20|612.68|610.28|612.68|610.28|612.68|610.28|612.68|610.28|0
1639655260000|2021-12-16 11:47:40|612.87|610.47|612.87|610.47|612.87|610.47|612.87|610.47|0
1639655280000|2021-12-16 11:48:00|612.68|610.28|612.29|609.89|612.68|610.28|612.29|609.89|0
1639655290000|2021-12-16 11:48:10|612.68|610.28|612.68|610.28|612.87|610.47|612.68|610.28|0
1639655300000|2021-12-16 11:48:20|612.67|610.27|612.67|610.27|612.67|610.27|612.67|610.27|0
1639655310000|2021-12-16 11:48:30|612.48|610.08|612.67|610.27|612.67|610.27|612.48|610.08|0
1639655320000|2021-12-16 11:48:40|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1639655330000|2021-12-16 11:48:50|612.1|609.7|612.1|609.7|612.1|609.7|612.1|609.7|0
1639655340000|2021-12-16 11:49:00|612.29|609.89|612.1|609.7|612.29|609.89|612.1|609.7|0
1639655360000|2021-12-16 11:49:20|611.91|609.51|612.1|609.7|612.1|609.7|611.91|609.51|0
1639655370000|2021-12-16 11:49:30|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1639655380000|2021-12-16 11:49:40|612.48|610.08|612.48|610.08|612.48|610.08|612.48|610.08|0
1639655390000|2021-12-16 11:49:50|612.67|610.27|612.67|610.27|612.86|610.46|612.67|610.27|0
1639655400000|2021-12-16 11:50:00|612.29|609.89|612.67|610.27|612.67|610.27|612.29|609.89|0
1639655410000|2021-12-16 11:50:10|612.48|610.08|612.48|610.08|612.48|610.08|612.48|610.08|0
1639655420000|2021-12-16 11:50:20|612.67|610.27|612.48|610.08|612.67|610.27|612.48|610.08|0
1639655430000|2021-12-16 11:50:30|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1639655450000|2021-12-16 11:50:50|612.1|609.7|612.1|609.7|612.1|609.7|612.1|609.7|0
1639655460000|2021-12-16 11:51:00|612.19|609.79|612.19|609.79|612.19|609.79|612.19|609.79|0
1639655470000|2021-12-16 11:51:10|612.29|609.89|612.1|609.7|612.29|609.89|612.1|609.7|0
1639655480000|2021-12-16 11:51:20|612.29|609.89|611.91|609.51|612.29|609.89|611.91|609.51|0
1639655490000|2021-12-16 11:51:30|611.72|609.32|611.72|609.32|611.72|609.32|611.72|609.32|0
1639655500000|2021-12-16 11:51:40|611.53|609.13|611.53|609.13|611.53|609.13|611.53|609.13|0
1639655510000|2021-12-16 11:51:50|611.34|608.94|611.15|608.75|611.34|608.94|611.15|608.75|0
1639655520000|2021-12-16 11:52:00|610.96|608.56|611.34|608.94|611.34|608.94|610.77|608.37|0
1639655530000|2021-12-16 11:52:10|611.15|608.75|610.77|608.37|611.15|608.75|610.77|608.37|0
1639655540000|2021-12-16 11:52:20|610.58|608.18|610.77|608.37|610.77|608.37|610.58|608.18|0
1639655560000|2021-12-16 11:52:40|610.58|608.18|610.2|607.8|610.58|608.18|610.2|607.8|0
1639655570000|2021-12-16 11:52:50|610.39|607.99|610.48|608.08|610.58|608.18|610.39|607.99|0
1639655580000|2021-12-16 11:53:00|610.39|607.99|610.01|607.61|610.39|607.99|610.01|607.61|0
1639655590000|2021-12-16 11:53:10|610.2|607.8|609.91|607.51|610.2|607.8|609.82|607.42|0
1639655600000|2021-12-16 11:53:20|609.82|607.42|609.91|607.51|609.91|607.51|609.82|607.42|0
1639655610000|2021-12-16 11:53:30|610.01|607.61|609.82|607.42|610.01|607.61|609.82|607.42|0
1639655620000|2021-12-16 11:53:40|610.01|607.61|609.82|607.42|610.01|607.61|609.82|607.42|0
1639655640000|2021-12-16 11:54:00|609.63|607.23|609.63|607.23|609.63|607.23|609.63|607.23|0
1639655650000|2021-12-16 11:54:10|609.82|607.42|609.63|607.23|609.82|607.42|609.63|607.23|0
1639655660000|2021-12-16 11:54:20|609.44|607.04|609.44|607.04|609.63|607.23|609.44|607.04|0
1639655680000|2021-12-16 11:54:40|609.63|607.23|609.63|607.23|609.63|607.23|609.53|607.13|0
1639655690000|2021-12-16 11:54:50|609.82|607.42|609.82|607.42|610.01|607.61|609.72|607.32|0
1639655700000|2021-12-16 11:55:00|610.01|607.61|610.01|607.61|610.01|607.61|610.01|607.61|0
1639655710000|2021-12-16 11:55:10|610.1|607.7|609.82|607.42|610.1|607.7|609.82|607.42|0
1639655750000|2021-12-16 11:55:50|609.72|607.32|609.63|607.23|609.72|607.32|609.63|607.23|0
1639655760000|2021-12-16 11:56:00|609.53|607.13|609.63|607.23|609.63|607.23|609.53|607.13|0
1639655770000|2021-12-16 11:56:10|609.44|607.04|609.44|607.04|609.44|607.04|609.44|607.04|0
1639655780000|2021-12-16 11:56:20|609.82|607.42|609.82|607.42|609.82|607.42|609.82|607.42|0
1639655790000|2021-12-16 11:56:30|609.63|607.23|609.44|607.04|609.63|607.23|609.44|607.04|0
1639655800000|2021-12-16 11:56:40|609.63|607.23|609.63|607.23|609.63|607.23|609.63|607.23|0
1639655810000|2021-12-16 11:56:50|609.82|607.42|609.82|607.42|609.82|607.42|609.82|607.42|0
1639655820000|2021-12-16 11:57:00|609.63|607.23|609.44|607.04|609.63|607.23|609.44|607.04|0
1639655830000|2021-12-16 11:57:10|609.53|607.13|609.63|607.23|609.63|607.23|609.53|607.13|0
1639655840000|2021-12-16 11:57:20|609.44|607.04|609.63|607.23|609.63|607.23|609.44|607.04|0
1639655850000|2021-12-16 11:57:30|609.82|607.42|609.63|607.23|609.82|607.42|609.63|607.23|0
1639655870000|2021-12-16 11:57:50|609.82|607.42|609.82|607.42|609.82|607.42|609.82|607.42|0
1639655880000|2021-12-16 11:58:00|609.63|607.23|609.91|607.51|609.91|607.51|609.63|607.23|0
1639655890000|2021-12-16 11:58:10|610.01|607.61|609.82|607.42|610.01|607.61|609.82|607.42|0
1639655900000|2021-12-16 11:58:20|609.63|607.23|609.63|607.23|609.63|607.23|609.63|607.23|0
1639655910000|2021-12-16 11:58:30|609.82|607.42|609.63|607.23|609.82|607.42|609.63|607.23|0
1639655920000|2021-12-16 11:58:40|609.82|607.42|609.82|607.42|609.82|607.42|609.82|607.42|0
1639655930000|2021-12-16 11:58:50|609.63|607.23|609.82|607.42|609.82|607.42|609.63|607.23|0
1639655940000|2021-12-16 11:59:00|609.63|607.23|609.82|607.42|609.82|607.42|609.63|607.23|0
1639655950000|2021-12-16 11:59:10|609.72|607.32|609.72|607.32|609.72|607.32|609.72|607.32|0
1639655960000|2021-12-16 11:59:20|609.82|607.42|609.63|607.23|609.82|607.42|609.63|607.23|0
1639655970000|2021-12-16 11:59:30|609.82|607.42|609.82|607.42|609.82|607.42|609.82|607.42|0
1639655980000|2021-12-16 11:59:40|609.63|607.23|609.63|607.23|609.63|607.23|609.63|607.23|0
1639655990000|2021-12-16 11:59:50|609.44|607.04|609.82|607.42|609.82|607.42|609.44|607.04|0
1639656000000|2021-12-16 12:00:00|609.63|607.23|608.3|605.9|609.63|607.23|608.2|605.8|0
1639656010000|2021-12-16 12:00:10|608.87|606.47|608.87|606.47|609.25|606.85|608.87|606.47|0
1639656020000|2021-12-16 12:00:20|609.06|606.66|608.68|606.28|609.06|606.66|608.68|606.28|0
1639656030000|2021-12-16 12:00:30|608.49|606.09|608.49|606.09|608.49|606.09|608.49|606.09|0
1639656040000|2021-12-16 12:00:40|608.58|606.18|608.49|606.09|608.58|606.18|608.49|606.09|0
1639656050000|2021-12-16 12:00:50|608.3|605.9|608.3|605.9|608.3|605.9|607.92|605.52|0
1639656060000|2021-12-16 12:01:00|608.11|605.71|608.01|605.61|608.11|605.71|607.92|605.52|0
1639656070000|2021-12-16 12:01:10|608.3|605.9|608.49|606.09|608.68|606.28|608.3|605.9|0
1639656080000|2021-12-16 12:01:20|608.68|606.28|608.3|605.9|608.68|606.28|608.3|605.9|0
1639656090000|2021-12-16 12:01:30|608.68|606.28|608.49|606.09|608.68|606.28|608.49|606.09|0
1639656100000|2021-12-16 12:01:40|608.11|605.71|607.92|605.52|608.11|605.71|607.92|605.52|0
1639656110000|2021-12-16 12:01:50|607.73|605.33|607.73|605.33|607.73|605.33|607.73|605.33|0
1639656130000|2021-12-16 12:02:10|607.92|605.52|607.73|605.33|608.11|605.71|607.73|605.33|0
1639656140000|2021-12-16 12:02:20|607.54|605.14|607.92|605.52|608.11|605.71|607.54|605.14|0
1639656150000|2021-12-16 12:02:30|608.11|605.71|607.92|605.52|608.11|605.71|607.92|605.52|0
1639656160000|2021-12-16 12:02:40|607.82|605.42|607.92|605.52|607.92|605.52|607.73|605.33|0
1639656170000|2021-12-16 12:02:50|607.73|605.33|607.54|605.14|607.73|605.33|607.54|605.14|0
1639656180000|2021-12-16 12:03:00|607.35|604.95|607.54|605.14|607.54|605.14|607.16|604.76|0
1639656190000|2021-12-16 12:03:10|607.35|604.95|607.54|605.14|607.54|605.14|607.35|604.95|0
1639656200000|2021-12-16 12:03:20|607.73|605.33|606.97|604.57|607.92|605.52|606.97|604.57|0
1639656210000|2021-12-16 12:03:30|607.16|604.76|607.54|605.14|607.54|605.14|607.16|604.76|0
1639656220000|2021-12-16 12:03:40|607.35|604.95|607.35|604.95|607.54|605.14|607.35|604.95|0
1639656230000|2021-12-16 12:03:50|607.54|605.14|607.16|604.76|607.54|605.14|607.16|604.76|0
1639656240000|2021-12-16 12:04:00|607.35|604.95|607.35|604.95|607.54|605.14|607.35|604.95|0
1639656250000|2021-12-16 12:04:10|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1639656260000|2021-12-16 12:04:20|607.35|604.95|607.25|604.85|607.35|604.95|607.16|604.76|0
1639656270000|2021-12-16 12:04:30|607.35|604.95|607.54|605.14|607.54|605.14|607.35|604.95|0
1639656280000|2021-12-16 12:04:40|607.35|604.95|607.92|605.52|607.92|605.52|607.35|604.95|0
1639656290000|2021-12-16 12:04:50|607.73|605.33|607.82|605.42|607.82|605.42|607.73|605.33|0
1639656300000|2021-12-16 12:05:00|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1639656320000|2021-12-16 12:05:20|607.73|605.33|607.92|605.52|607.92|605.52|607.73|605.33|0
1639656330000|2021-12-16 12:05:30|607.73|605.33|607.73|605.33|607.92|605.52|607.73|605.33|0
1639656340000|2021-12-16 12:05:40|607.16|604.76|607.16|604.76|607.16|604.76|606.97|604.57|0
1639656350000|2021-12-16 12:05:50|606.97|604.57|607.16|604.76|607.16|604.76|606.97|604.57|0
1639656360000|2021-12-16 12:06:00|607.35|604.95|607.25|604.85|607.35|604.95|607.25|604.85|0
1639656370000|2021-12-16 12:06:10|607.16|604.76|607.06|604.66|607.25|604.85|607.06|604.66|0
1639656380000|2021-12-16 12:06:20|607.16|604.76|607.16|604.76|607.16|604.76|607.06|604.66|0
1639656390000|2021-12-16 12:06:30|606.97|604.57|606.97|604.57|606.97|604.57|606.97|604.57|0
1639656400000|2021-12-16 12:06:40|606.78|604.38|606.78|604.38|606.78|604.38|606.78|604.38|0
1639656410000|2021-12-16 12:06:50|606.59|604.19|606.4|604|606.59|604.19|606.4|604|0
1639656420000|2021-12-16 12:07:00|606.21|603.81|606.21|603.81|606.4|604|606.21|603.81|0
1639656430000|2021-12-16 12:07:10|606.4|604|606.59|604.19|606.59|604.19|606.4|604|0
1639656440000|2021-12-16 12:07:20|606.49|604.09|606.59|604.19|606.59|604.19|606.49|604.09|0
1639656450000|2021-12-16 12:07:30|605.64|603.24|605.83|603.43|605.83|603.43|605.64|603.24|0
1639656460000|2021-12-16 12:07:40|606.21|603.81|606.4|604|606.59|604.19|606.21|603.81|0
1639656470000|2021-12-16 12:07:50|606.59|604.19|606.4|604|606.59|604.19|606.4|604|0
1639656480000|2021-12-16 12:08:00|606.21|603.81|606.59|604.19|606.59|604.19|606.21|603.81|0
1639656490000|2021-12-16 12:08:10|606.4|604|606.4|604|606.4|604|606.21|603.81|0
1639656500000|2021-12-16 12:08:20|606.21|603.81|606.02|603.62|606.21|603.81|606.02|603.62|0
1639656510000|2021-12-16 12:08:30|606.4|604|606.4|604|606.4|604|606.4|604|0
1639656520000|2021-12-16 12:08:40|606.21|603.81|606.02|603.62|606.21|603.81|606.02|603.62|0
1639656530000|2021-12-16 12:08:50|605.83|603.43|605.45|603.05|605.83|603.43|605.45|603.05|0
1639656540000|2021-12-16 12:09:00|605.64|603.24|605.64|603.24|605.64|603.24|605.45|603.05|0
1639656550000|2021-12-16 12:09:10|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656560000|2021-12-16 12:09:20|606.02|603.62|605.83|603.43|606.02|603.62|605.64|603.24|0
1639656570000|2021-12-16 12:09:30|605.64|603.24|605.73|603.33|605.83|603.43|605.64|603.24|0
1639656580000|2021-12-16 12:09:40|605.83|603.43|606.02|603.62|606.02|603.62|605.83|603.43|0
1639656590000|2021-12-16 12:09:50|605.92|603.52|606.02|603.62|606.02|603.62|605.92|603.52|0
1639656600000|2021-12-16 12:10:00|605.83|603.43|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656610000|2021-12-16 12:10:10|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656620000|2021-12-16 12:10:20|605.64|603.24|605.64|603.24|605.64|603.24|605.64|603.24|0
1639656630000|2021-12-16 12:10:30|605.83|603.43|605.83|603.43|605.83|603.43|605.83|603.43|0
1639656640000|2021-12-16 12:10:40|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656650000|2021-12-16 12:10:50|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1639656690000|2021-12-16 12:11:30|606.97|604.57|607.16|604.76|607.16|604.76|606.97|604.57|0
1639656700000|2021-12-16 12:11:40|606.97|604.57|607.16|604.76|607.16|604.76|606.97|604.57|0
1639656710000|2021-12-16 12:11:50|607.35|604.95|607.35|604.95|607.35|604.95|607.35|604.95|0
1639656720000|2021-12-16 12:12:00|607.16|604.76|607.35|604.95|607.35|604.95|606.97|604.57|0
1639656730000|2021-12-16 12:12:10|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1639656740000|2021-12-16 12:12:20|607.73|605.33|607.91|605.51|607.91|605.51|607.73|605.33|0
1639656750000|2021-12-16 12:12:30|607.73|605.33|607.54|605.14|607.73|605.33|607.54|605.14|0
1639656760000|2021-12-16 12:12:40|607.16|604.76|606.59|604.19|607.16|604.76|606.59|604.19|0
1639656770000|2021-12-16 12:12:50|606.4|604|606.4|604|606.4|604|606.4|604|0
1639656780000|2021-12-16 12:13:00|606.3|603.9|605.83|603.43|606.3|603.9|605.83|603.43|0
1639656790000|2021-12-16 12:13:10|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1639656800000|2021-12-16 12:13:20|605.83|603.43|605.64|603.24|605.83|603.43|605.64|603.24|0
1639656810000|2021-12-16 12:13:30|605.83|603.43|605.64|603.24|605.83|603.43|605.64|603.24|0
1639656820000|2021-12-16 12:13:40|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1639656830000|2021-12-16 12:13:50|605.92|603.52|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656840000|2021-12-16 12:14:00|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656850000|2021-12-16 12:14:10|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656860000|2021-12-16 12:14:20|605.64|603.24|606.4|604|606.4|604|605.64|603.24|0
1639656870000|2021-12-16 12:14:30|606.21|603.81|606.02|603.62|606.21|603.81|606.02|603.62|0
1639656880000|2021-12-16 12:14:40|605.83|603.43|605.83|603.43|605.83|603.43|605.64|603.24|0
1639656890000|2021-12-16 12:14:50|606.02|603.62|606.21|603.81|606.21|603.81|606.02|603.62|0
1639656900000|2021-12-16 12:15:00|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656910000|2021-12-16 12:15:10|606.02|603.62|606.4|604|606.4|604|606.02|603.62|0
1639656920000|2021-12-16 12:15:20|606.3|603.9|606.3|603.9|606.3|603.9|606.3|603.9|0
1639656930000|2021-12-16 12:15:30|606.4|604|606.78|604.38|606.97|604.57|606.4|604|0
1639656940000|2021-12-16 12:15:40|606.49|604.09|606.4|604|606.49|604.09|606.4|604|0
1639656950000|2021-12-16 12:15:50|606.59|604.19|606.59|604.19|606.59|604.19|606.59|604.19|0
1639656970000|2021-12-16 12:16:10|606.4|604|606.4|604|606.4|604|606.4|604|0
1639656980000|2021-12-16 12:16:20|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1639656990000|2021-12-16 12:16:30|605.64|603.24|605.45|603.05|605.64|603.24|605.45|603.05|0
1639657000000|2021-12-16 12:16:40|605.16|602.76|605.45|603.05|605.45|603.05|605.16|602.76|0
1639657010000|2021-12-16 12:16:50|605.64|603.24|606.02|603.62|606.02|603.62|605.45|603.05|0
1639657020000|2021-12-16 12:17:00|605.83|603.43|605.64|603.24|605.83|603.43|605.64|603.24|0
1639657030000|2021-12-16 12:17:10|605.07|602.67|605.26|602.86|605.26|602.86|605.07|602.67|0
1639657040000|2021-12-16 12:17:20|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1639657050000|2021-12-16 12:17:30|605.16|602.76|605.26|602.86|605.26|602.86|605.16|602.76|0
1639657080000|2021-12-16 12:18:00|605.07|602.67|605.26|602.86|605.26|602.86|605.07|602.67|0
1639657110000|2021-12-16 12:18:30|605.45|603.05|605.45|603.05|605.45|603.05|605.45|603.05|0
1639657120000|2021-12-16 12:18:40|605.83|603.43|605.64|603.24|606.02|603.62|605.64|603.24|0
1639657130000|2021-12-16 12:18:50|605.45|603.05|605.45|603.05|605.45|603.05|605.45|603.05|0
1639657140000|2021-12-16 12:19:00|604.88|602.48|605.07|602.67|605.07|602.67|604.88|602.48|0
1639657200000|2021-12-16 12:20:00|605.64|603.24|605.26|602.86|605.64|603.24|605.26|602.86|0
1639657210000|2021-12-16 12:20:10|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1639657220000|2021-12-16 12:20:20|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1639657230000|2021-12-16 12:20:30|605.07|602.67|605.07|602.67|605.07|602.67|604.97|602.57|0
1639657240000|2021-12-16 12:20:40|604.88|602.48|604.69|602.29|604.88|602.48|604.69|602.29|0
1639657250000|2021-12-16 12:20:50|604.88|602.48|604.78|602.38|604.88|602.48|604.78|602.38|0
1639657260000|2021-12-16 12:21:00|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1639657270000|2021-12-16 12:21:10|605.26|602.86|605.45|603.05|605.45|603.05|605.26|602.86|0
1639657280000|2021-12-16 12:21:20|605.35|602.95|605.45|603.05|605.45|603.05|605.26|602.86|0
1639657300000|2021-12-16 12:21:40|605.16|602.76|605.07|602.67|605.26|602.86|605.07|602.67|0
1639657310000|2021-12-16 12:21:50|604.97|602.57|605.07|602.67|605.07|602.67|604.97|602.57|0
1639657320000|2021-12-16 12:22:00|604.88|602.48|605.07|602.67|605.07|602.67|604.69|602.29|0
1639657340000|2021-12-16 12:22:20|604.88|602.48|604.88|602.48|604.88|602.48|604.69|602.29|0
1639657360000|2021-12-16 12:22:40|605.07|602.67|605.26|602.86|605.26|602.86|605.07|602.67|0
1639657370000|2021-12-16 12:22:50|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1639657380000|2021-12-16 12:23:00|605.26|602.86|605.26|602.86|605.26|602.86|605.26|602.86|0
1639657390000|2021-12-16 12:23:10|605.07|602.67|605.26|602.86|605.26|602.86|605.07|602.67|0
1639657400000|2021-12-16 12:23:20|605.07|602.67|605.26|602.86|605.26|602.86|605.07|602.67|0
1639657410000|2021-12-16 12:23:30|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1639657420000|2021-12-16 12:23:40|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1639657430000|2021-12-16 12:23:50|605.07|602.67|605.26|602.86|605.26|602.86|605.07|602.67|0
1639657440000|2021-12-16 12:24:00|605.45|603.05|605.26|602.86|605.45|603.05|605.26|602.86|0
1639657450000|2021-12-16 12:24:10|605.45|603.05|605.73|603.33|605.73|603.33|605.45|603.05|0
1639657460000|2021-12-16 12:24:20|605.82|603.42|605.82|603.42|605.82|603.42|605.63|603.23|0
1639657470000|2021-12-16 12:24:30|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1639657480000|2021-12-16 12:24:40|606.2|603.8|606.2|603.8|606.2|603.8|606.2|603.8|0
1639657490000|2021-12-16 12:24:50|606.29|603.89|606.39|603.99|606.39|603.99|606.2|603.8|0
1639657500000|2021-12-16 12:25:00|606.58|604.18|606.58|604.18|606.58|604.18|606.58|604.18|0
1639657510000|2021-12-16 12:25:10|606.77|604.37|606.77|604.37|606.96|604.56|606.77|604.37|0
1639657520000|2021-12-16 12:25:20|606.96|604.56|606.96|604.56|606.96|604.56|606.96|604.56|0
1639657530000|2021-12-16 12:25:30|606.77|604.37|606.58|604.18|606.77|604.37|606.58|604.18|0
1639657540000|2021-12-16 12:25:40|606.67|604.27|606.77|604.37|606.77|604.37|606.67|604.27|0
1639657560000|2021-12-16 12:26:00|606.96|604.56|606.96|604.56|606.96|604.56|606.96|604.56|0
1639657580000|2021-12-16 12:26:20|606.86|604.46|606.58|604.18|606.86|604.46|606.58|604.18|0
1639657590000|2021-12-16 12:26:30|606.77|604.37|606.67|604.27|606.77|604.37|606.67|604.27|0
1639657600000|2021-12-16 12:26:40|606.77|604.37|606.58|604.18|606.77|604.37|606.58|604.18|0
1639657610000|2021-12-16 12:26:50|606.2|603.8|606.2|603.8|606.2|603.8|606.2|603.8|0
1639657620000|2021-12-16 12:27:00|606.39|603.99|606.01|603.61|606.39|603.99|606.01|603.61|0
1639657630000|2021-12-16 12:27:10|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1639657640000|2021-12-16 12:27:20|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1639657650000|2021-12-16 12:27:30|605.82|603.42|605.82|603.42|606.01|603.61|605.82|603.42|0
1639657680000|2021-12-16 12:28:00|605.63|603.23|605.44|603.04|605.63|603.23|605.44|603.04|0
1639657690000|2021-12-16 12:28:10|605.25|602.85|605.06|602.66|605.25|602.85|605.06|602.66|0
1639657750000|2021-12-16 12:29:10|604.88|602.48|605.06|602.66|605.06|602.66|604.88|602.48|0
1639657760000|2021-12-16 12:29:20|604.88|602.48|605.06|602.66|605.06|602.66|604.88|602.48|0
1639657780000|2021-12-16 12:29:40|604.97|602.57|604.87|602.47|604.97|602.57|604.87|602.47|0
1639657790000|2021-12-16 12:29:50|605.06|602.66|605.06|602.66|605.06|602.66|605.06|602.66|0
1639657800000|2021-12-16 12:30:00|604.87|602.47|605.06|602.66|605.06|602.66|604.87|602.47|0
1639657820000|2021-12-16 12:30:20|604.87|602.47|604.87|602.47|604.87|602.47|604.87|602.47|0
1639657830000|2021-12-16 12:30:30|605.06|602.66|605.25|602.85|605.25|602.85|605.06|602.66|0
1639657850000|2021-12-16 12:30:50|605.82|603.42|606.01|603.61|606.01|603.61|605.82|603.42|0
1639657860000|2021-12-16 12:31:00|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1639657870000|2021-12-16 12:31:10|606.01|603.61|606.2|603.8|606.2|603.8|606.01|603.61|0
1639657880000|2021-12-16 12:31:20|605.25|602.85|605.25|602.85|605.25|602.85|605.25|602.85|0
1639657890000|2021-12-16 12:31:30|605.06|602.66|605.44|603.04|605.44|603.04|605.06|602.66|0
1639657900000|2021-12-16 12:31:40|605.34|602.94|605.44|603.04|605.63|603.23|605.34|602.94|0
1639657910000|2021-12-16 12:31:50|605.63|603.23|605.82|603.42|605.82|603.42|605.44|603.04|0
1639657920000|2021-12-16 12:32:00|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1639657930000|2021-12-16 12:32:10|606.2|603.8|606.2|603.8|606.2|603.8|606.2|603.8|0
1639657950000|2021-12-16 12:32:30|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1639657960000|2021-12-16 12:32:40|605.82|603.42|606.39|603.99|606.39|603.99|605.82|603.42|0
1639657970000|2021-12-16 12:32:50|606.2|603.8|606.2|603.8|606.2|603.8|606.2|603.8|0
1639657980000|2021-12-16 12:33:00|606.01|603.61|606.39|603.99|606.39|603.99|606.01|603.61|0
1639657990000|2021-12-16 12:33:10|606.2|603.8|606.58|604.18|606.58|604.18|606.2|603.8|0
1639658000000|2021-12-16 12:33:20|606.39|603.99|606.39|603.99|606.39|603.99|606.39|603.99|0
1639658010000|2021-12-16 12:33:30|606.2|603.8|606.29|603.89|606.29|603.89|606.2|603.8|0
1639658020000|2021-12-16 12:33:40|606.39|603.99|606.39|603.99|606.39|603.99|606.2|603.8|0
1639658030000|2021-12-16 12:33:50|606.2|603.8|606.01|603.61|606.2|603.8|605.91|603.51|0
1639658040000|2021-12-16 12:34:00|605.82|603.42|606.2|603.8|606.2|603.8|605.82|603.42|0
1639658060000|2021-12-16 12:34:20|606.39|603.99|606.39|603.99|606.39|603.99|606.39|603.99|0
1639658070000|2021-12-16 12:34:30|606.2|603.8|605.82|603.42|606.2|603.8|605.82|603.42|0
1639658080000|2021-12-16 12:34:40|605.72|603.32|605.82|603.42|605.82|603.42|605.72|603.32|0
1639658090000|2021-12-16 12:34:50|605.91|603.51|606.01|603.61|606.01|603.61|605.91|603.51|0
1639658100000|2021-12-16 12:35:00|605.82|603.42|605.82|603.42|606.01|603.61|605.82|603.42|0
1639658110000|2021-12-16 12:35:10|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1639658120000|2021-12-16 12:35:20|605.72|603.32|605.72|603.32|605.72|603.32|605.72|603.32|0
1639658130000|2021-12-16 12:35:30|605.82|603.42|605.63|603.23|605.82|603.42|605.63|603.23|0
1639658140000|2021-12-16 12:35:40|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1639658150000|2021-12-16 12:35:50|606.01|603.61|606.2|603.8|606.2|603.8|606.01|603.61|0
1639658160000|2021-12-16 12:36:00|606.01|603.61|605.63|603.23|606.01|603.61|605.63|603.23|0
1639658170000|2021-12-16 12:36:10|605.82|603.42|605.63|603.23|605.82|603.42|605.63|603.23|0
1639658180000|2021-12-16 12:36:20|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1639658190000|2021-12-16 12:36:30|606.2|603.8|606.2|603.8|606.2|603.8|606.2|603.8|0
1639658200000|2021-12-16 12:36:40|606.39|603.99|606.2|603.8|606.39|603.99|606.2|603.8|0
1639658210000|2021-12-16 12:36:50|606.01|603.61|606.2|603.8|606.2|603.8|605.82|603.42|0
1639658220000|2021-12-16 12:37:00|606.39|603.99|606.58|604.18|606.58|604.18|606.39|603.99|0
1639658230000|2021-12-16 12:37:10|606.39|603.99|606.58|604.18|606.58|604.18|606.39|603.99|0
1639658240000|2021-12-16 12:37:20|606.39|603.99|606.39|603.99|606.58|604.18|606.39|603.99|0
1639658270000|2021-12-16 12:37:50|606.2|603.8|606.39|603.99|606.39|603.99|606.2|603.8|0
1639658280000|2021-12-16 12:38:00|606.2|603.8|606.39|603.99|606.39|603.99|606.2|603.8|0
1639658290000|2021-12-16 12:38:10|606.58|604.18|606.39|603.99|606.58|604.18|606.39|603.99|0
1639658300000|2021-12-16 12:38:20|606.2|603.8|606.39|603.99|606.39|603.99|606.2|603.8|0
1639658310000|2021-12-16 12:38:30|606.2|603.8|606.01|603.61|606.2|603.8|606.01|603.61|0
1639658330000|2021-12-16 12:38:50|605.91|603.51|606.01|603.61|606.01|603.61|605.91|603.51|0
1639658350000|2021-12-16 12:39:10|605.91|603.51|605.82|603.42|605.91|603.51|605.82|603.42|0
1639658360000|2021-12-16 12:39:20|606.01|603.61|605.82|603.42|606.01|603.61|605.82|603.42|0
1639658380000|2021-12-16 12:39:40|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1639658390000|2021-12-16 12:39:50|605.82|603.42|606.01|603.61|606.01|603.61|605.82|603.42|0
1639658400000|2021-12-16 12:40:00|605.91|603.51|606.01|603.61|606.01|603.61|605.91|603.51|0
1639658410000|2021-12-16 12:40:10|605.72|603.32|605.82|603.42|605.82|603.42|605.72|603.32|0
1639658430000|2021-12-16 12:40:30|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1639658500000|2021-12-16 12:41:40|605.82|603.42|606.01|603.61|606.01|603.61|605.82|603.42|0
1639658510000|2021-12-16 12:41:50|606|603.6|606|603.6|606|603.6|606|603.6|0
1639658520000|2021-12-16 12:42:00|605.82|603.42|605.63|603.23|605.82|603.42|605.63|603.23|0
1639658530000|2021-12-16 12:42:10|605.44|603.04|605.25|602.85|605.44|603.04|605.25|602.85|0
1639658550000|2021-12-16 12:42:30|605.44|603.04|605.44|603.04|605.44|603.04|605.44|603.04|0
1639658570000|2021-12-16 12:42:50|605.63|603.23|605.63|603.23|605.63|603.23|605.63|603.23|0
1639658580000|2021-12-16 12:43:00|605.53|603.13|605.63|603.23|605.63|603.23|605.53|603.13|0
1639658600000|2021-12-16 12:43:20|605.53|603.13|605.44|603.04|605.53|603.13|605.44|603.04|0
1639658610000|2021-12-16 12:43:30|605.53|603.13|604.87|602.47|605.53|603.13|604.87|602.47|0
1639658630000|2021-12-16 12:43:50|604.68|602.28|604.87|602.47|604.87|602.47|604.68|602.28|0
1639658640000|2021-12-16 12:44:00|604.49|602.09|604.49|602.09|604.49|602.09|604.49|602.09|0
1639658660000|2021-12-16 12:44:20|604.3|601.9|604.3|601.9|604.3|601.9|604.3|601.9|0
1639658670000|2021-12-16 12:44:30|604.49|602.09|604.3|601.9|604.49|602.09|604.3|601.9|0
1639658680000|2021-12-16 12:44:40|604.49|602.09|604.49|602.09|604.49|602.09|604.49|602.09|0
1639658690000|2021-12-16 12:44:50|604.3|601.9|604.49|602.09|604.49|602.09|604.3|601.9|0
1639658700000|2021-12-16 12:45:00|604.3|601.9|604.3|601.9|604.3|601.9|604.3|601.9|0
1639658710000|2021-12-16 12:45:10|604.2|601.8|604.2|601.8|604.2|601.8|604.11|601.71|0
1639658720000|2021-12-16 12:45:20|604.11|601.71|604.87|602.47|604.87|602.47|604.11|601.71|0
1639658730000|2021-12-16 12:45:30|605.06|602.66|605.25|602.85|605.25|602.85|604.87|602.47|0
1639658740000|2021-12-16 12:45:40|604.87|602.47|604.3|601.9|604.87|602.47|604.3|601.9|0
1639658750000|2021-12-16 12:45:50|604.11|601.71|603.73|601.33|604.3|601.9|603.73|601.33|0
1639658760000|2021-12-16 12:46:00|603.82|601.42|603.73|601.33|603.92|601.52|603.73|601.33|0
1639658770000|2021-12-16 12:46:10|603.92|601.52|603.92|601.52|603.92|601.52|603.92|601.52|0
1639658780000|2021-12-16 12:46:20|603.73|601.33|603.73|601.33|603.73|601.33|603.73|601.33|0
1639658790000|2021-12-16 12:46:30|603.54|601.14|603.73|601.33|603.73|601.33|603.54|601.14|0
1639658800000|2021-12-16 12:46:40|604.11|601.71|604.3|601.9|604.3|601.9|604.11|601.71|0
1639658810000|2021-12-16 12:46:50|604.11|601.71|604.11|601.71|604.11|601.71|603.92|601.52|0
1639658820000|2021-12-16 12:47:00|603.92|601.52|604.3|601.9|604.3|601.9|603.92|601.52|0
1639658830000|2021-12-16 12:47:10|604.2|601.8|603.92|601.52|604.2|601.8|603.92|601.52|0
1639658840000|2021-12-16 12:47:20|604.3|601.9|604.11|601.71|604.3|601.9|604.11|601.71|0
1639658850000|2021-12-16 12:47:30|604.3|601.9|604.3|601.9|604.3|601.9|604.3|601.9|0
1639658860000|2021-12-16 12:47:40|604.49|602.09|604.68|602.28|604.68|602.28|604.49|602.09|0
1639658870000|2021-12-16 12:47:50|604.87|602.47|604.87|602.47|604.87|602.47|604.87|602.47|0
1639658880000|2021-12-16 12:48:00|604.96|602.56|604.87|602.47|604.96|602.56|604.77|602.37|0
1639658900000|2021-12-16 12:48:20|605.06|602.66|604.87|602.47|605.06|602.66|604.87|602.47|0
1639658910000|2021-12-16 12:48:30|605.06|602.66|605.24|602.84|605.24|602.84|605.06|602.66|0
1639658920000|2021-12-16 12:48:40|605.05|602.65|604.87|602.47|605.05|602.65|604.87|602.47|0
1639658930000|2021-12-16 12:48:50|605.05|602.65|604.87|602.47|605.05|602.65|604.87|602.47|0
1639658940000|2021-12-16 12:49:00|604.77|602.37|604.49|602.09|604.77|602.37|604.49|602.09|0
1639658950000|2021-12-16 12:49:10|604.68|602.28|604.68|602.28|604.68|602.28|604.68|602.28|0
1639658960000|2021-12-16 12:49:20|604.77|602.37|604.68|602.28|604.77|602.37|604.68|602.28|0
1639658970000|2021-12-16 12:49:30|604.87|602.47|604.87|602.47|604.87|602.47|604.87|602.47|0
1639658980000|2021-12-16 12:49:40|605.05|602.65|605.24|602.84|605.24|602.84|605.05|602.65|0
1639658990000|2021-12-16 12:49:50|605.43|603.03|605.24|602.84|605.43|603.03|605.24|602.84|0
1639659000000|2021-12-16 12:50:00|605.05|602.65|604.86|602.46|605.05|602.65|604.86|602.46|0
1639659010000|2021-12-16 12:50:10|605.33|602.93|605.05|602.65|605.33|602.93|605.05|602.65|0
1639659020000|2021-12-16 12:50:20|605.24|602.84|605.43|603.03|605.62|603.22|605.24|602.84|0
1639659040000|2021-12-16 12:50:40|605.24|602.84|604.96|602.56|605.24|602.84|604.86|602.46|0
1639659050000|2021-12-16 12:50:50|605.05|602.65|605.05|602.65|605.05|602.65|604.86|602.46|0
1639659060000|2021-12-16 12:51:00|604.86|602.46|604.68|602.28|604.86|602.46|604.68|602.28|0
1639659070000|2021-12-16 12:51:10|604.86|602.46|605.05|602.65|605.05|602.65|604.68|602.28|0
1639659080000|2021-12-16 12:51:20|604.68|602.28|604.86|602.46|604.86|602.46|604.68|602.28|0
1639659090000|2021-12-16 12:51:30|605.05|602.65|605.05|602.65|605.05|602.65|605.05|602.65|0
1639659100000|2021-12-16 12:51:40|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1639659110000|2021-12-16 12:51:50|605.24|602.84|604.86|602.46|605.24|602.84|604.86|602.46|0
1639659120000|2021-12-16 12:52:00|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1639659140000|2021-12-16 12:52:20|604.49|602.09|604.3|601.9|604.49|602.09|604.3|601.9|0
1639659150000|2021-12-16 12:52:30|604.39|601.99|604.49|602.09|604.49|602.09|604.3|601.9|0
1639659160000|2021-12-16 12:52:40|604.58|602.18|604.11|601.71|604.58|602.18|603.92|601.52|0
1639659180000|2021-12-16 12:53:00|604.01|601.61|604.3|601.9|604.3|601.9|604.01|601.61|0
1639659190000|2021-12-16 12:53:10|604.2|601.8|604.2|601.8|604.2|601.8|604.2|601.8|0
1639659200000|2021-12-16 12:53:20|604.3|601.9|603.92|601.52|604.3|601.9|603.92|601.52|0
1639659220000|2021-12-16 12:53:40|603.73|601.33|603.82|601.42|603.82|601.42|603.73|601.33|0
1639659230000|2021-12-16 12:53:50|603.92|601.52|603.92|601.52|603.92|601.52|603.92|601.52|0
1639659240000|2021-12-16 12:54:00|604.11|601.71|604.3|601.9|604.3|601.9|604.11|601.71|0
1639659250000|2021-12-16 12:54:10|604.11|601.71|604.11|601.71|604.11|601.71|604.11|601.71|0
1639659260000|2021-12-16 12:54:20|604.3|601.9|604.3|601.9|604.3|601.9|604.11|601.71|0
1639659270000|2021-12-16 12:54:30|604.48|602.08|604.48|602.08|604.48|602.08|604.3|601.9|0
1639659280000|2021-12-16 12:54:40|604.67|602.27|604.58|602.18|604.67|602.27|604.58|602.18|0
1639659290000|2021-12-16 12:54:50|604.67|602.27|604.48|602.08|604.67|602.27|604.48|602.08|0
1639659300000|2021-12-16 12:55:00|604.39|601.99|604.2|601.8|604.39|601.99|604.2|601.8|0
1639659310000|2021-12-16 12:55:10|604.29|601.89|604.11|601.71|604.29|601.89|604.11|601.71|0
1639659330000|2021-12-16 12:55:30|603.92|601.52|604.11|601.71|604.11|601.71|603.92|601.52|0
1639659340000|2021-12-16 12:55:40|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1639659350000|2021-12-16 12:55:50|604.11|601.71|604.11|601.71|604.11|601.71|604.11|601.71|0
1639659360000|2021-12-16 12:56:00|604.29|601.89|604.48|602.08|604.67|602.27|604.29|601.89|0
1639659370000|2021-12-16 12:56:10|604.29|601.89|604.39|601.99|604.39|601.99|604.29|601.89|0
1639659380000|2021-12-16 12:56:20|604.48|602.08|604.48|602.08|604.48|602.08|604.48|602.08|0
1639659390000|2021-12-16 12:56:30|604.29|601.89|604.29|601.89|604.29|601.89|604.1|601.7|0
1639659420000|2021-12-16 12:57:00|604.1|601.7|604.1|601.7|604.1|601.7|603.92|601.52|0
1639659430000|2021-12-16 12:57:10|603.73|601.33|603.92|601.52|603.92|601.52|603.73|601.33|0
1639659440000|2021-12-16 12:57:20|604.1|601.7|604.29|601.89|604.29|601.89|604.1|601.7|0
1639659450000|2021-12-16 12:57:30|604.1|601.7|604.48|602.08|604.48|602.08|604.1|601.7|0
1639659460000|2021-12-16 12:57:40|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1639659470000|2021-12-16 12:57:50|604.1|601.7|604.29|601.89|604.29|601.89|604.1|601.7|0
1639659480000|2021-12-16 12:58:00|604.1|601.7|604.1|601.7|604.29|601.89|604.1|601.7|0
1639659490000|2021-12-16 12:58:10|604.29|601.89|604.29|601.89|604.29|601.89|604.1|601.7|0
1639659510000|2021-12-16 12:58:30|604.19|601.79|603.91|601.51|604.19|601.79|603.91|601.51|0
1639659520000|2021-12-16 12:58:40|604.1|601.7|603.82|601.42|604.1|601.7|603.73|601.33|0
1639659530000|2021-12-16 12:58:50|603.91|601.51|604.1|601.7|604.1|601.7|603.91|601.51|0
1639659540000|2021-12-16 12:59:00|603.82|601.42|603.91|601.51|603.91|601.51|603.82|601.42|0
1639659550000|2021-12-16 12:59:10|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1639659560000|2021-12-16 12:59:20|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1639659570000|2021-12-16 12:59:30|604.48|602.08|604.48|602.08|604.48|602.08|604.48|602.08|0
1639659580000|2021-12-16 12:59:40|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1639659590000|2021-12-16 12:59:50|604.48|602.08|604.67|602.27|604.67|602.27|604.48|602.08|0
1639659600000|2021-12-16 13:00:00|604.86|602.46|603.91|601.51|604.86|602.46|603.91|601.51|0
1639659610000|2021-12-16 13:00:10|603.82|601.42|603.54|601.14|603.82|601.42|603.54|601.14|0
1639659620000|2021-12-16 13:00:20|603.72|601.32|603.54|601.14|603.72|601.32|603.35|600.95|0
1639659630000|2021-12-16 13:00:30|603.72|601.32|604.48|602.08|604.48|602.08|603.72|601.32|0
1639659640000|2021-12-16 13:00:40|604.57|602.17|604.86|602.46|604.86|602.46|604.57|602.17|0
1639659650000|2021-12-16 13:00:50|604.67|602.27|604.86|602.46|604.86|602.46|604.67|602.27|0
1639659660000|2021-12-16 13:01:00|604.67|602.27|604.86|602.46|604.86|602.46|604.67|602.27|0
1639659670000|2021-12-16 13:01:10|605.05|602.65|603.72|601.32|605.05|602.65|603.72|601.32|0
1639659680000|2021-12-16 13:01:20|603.54|601.14|603.35|600.95|603.54|601.14|603.35|600.95|0
1639659690000|2021-12-16 13:01:30|603.54|601.14|604.1|601.7|604.1|601.7|603.54|601.14|0
1639659700000|2021-12-16 13:01:40|603.91|601.51|603.91|601.51|603.91|601.51|603.91|601.51|0
1639659710000|2021-12-16 13:01:50|603.72|601.32|603.53|601.13|603.91|601.51|603.53|601.13|0
1639659720000|2021-12-16 13:02:00|603.91|601.51|604|601.6|604.1|601.7|603.91|601.51|0
1639659730000|2021-12-16 13:02:10|604.1|601.7|604.1|601.7|604.1|601.7|603.91|601.51|0
1639659740000|2021-12-16 13:02:20|603.91|601.51|604.1|601.7|604.1|601.7|603.91|601.51|0
1639659750000|2021-12-16 13:02:30|603.91|601.51|604.1|601.7|604.1|601.7|603.91|601.51|0
1639659760000|2021-12-16 13:02:40|603.91|601.51|604|601.6|604|601.6|603.91|601.51|0
1639659770000|2021-12-16 13:02:50|603.91|601.51|603.72|601.32|604.1|601.7|603.72|601.32|0
1639659780000|2021-12-16 13:03:00|603.91|601.51|603.91|601.51|604.1|601.7|603.91|601.51|0
1639659790000|2021-12-16 13:03:10|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1639659810000|2021-12-16 13:03:30|604.19|601.79|604.1|601.7|604.19|601.79|604.1|601.7|0
1639659820000|2021-12-16 13:03:40|604.19|601.79|604.1|601.7|604.19|601.79|604.1|601.7|0
1639659830000|2021-12-16 13:03:50|604|601.6|603.72|601.32|604.1|601.7|603.72|601.32|0
1639659840000|2021-12-16 13:04:00|603.91|601.51|603.91|601.51|603.91|601.51|603.72|601.32|0
1639659850000|2021-12-16 13:04:10|603.53|601.13|603.34|600.94|603.72|601.32|603.34|600.94|0
1639659860000|2021-12-16 13:04:20|603.91|601.51|604.29|601.89|604.29|601.89|603.91|601.51|0
1639659870000|2021-12-16 13:04:30|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1639659880000|2021-12-16 13:04:40|603.91|601.51|604.1|601.7|604.1|601.7|603.91|601.51|0
1639659890000|2021-12-16 13:04:50|603.91|601.51|603.91|601.51|603.91|601.51|603.91|601.51|0
1639659900000|2021-12-16 13:05:00|604.29|601.89|604|601.6|604.29|601.89|604|601.6|0
1639659910000|2021-12-16 13:05:10|603.72|601.32|603.91|601.51|603.91|601.51|603.72|601.32|0
1639659920000|2021-12-16 13:05:20|604.1|601.7|603.91|601.51|604.1|601.7|603.91|601.51|0
1639659930000|2021-12-16 13:05:30|603.72|601.32|603.81|601.41|603.81|601.41|603.72|601.32|0
1639659940000|2021-12-16 13:05:40|603.72|601.32|603.53|601.13|603.72|601.32|603.53|601.13|0
1639659950000|2021-12-16 13:05:50|603.72|601.32|603.72|601.32|603.91|601.51|603.72|601.32|0
1639659960000|2021-12-16 13:06:00|603.91|601.51|603.72|601.32|603.91|601.51|603.72|601.32|0
1639659970000|2021-12-16 13:06:10|603.53|601.13|602.78|600.38|603.53|601.13|602.78|600.38|0
1639659980000|2021-12-16 13:06:20|602.87|600.47|602.97|600.57|602.97|600.57|602.87|600.47|0
1639659990000|2021-12-16 13:06:30|602.78|600.38|603.34|600.94|603.34|600.94|602.78|600.38|0
1639660000000|2021-12-16 13:06:40|603.53|601.13|602.78|600.38|603.53|601.13|602.78|600.38|0
1639660010000|2021-12-16 13:06:50|602.97|600.57|602.97|600.57|603.15|600.75|602.97|600.57|0
1639660020000|2021-12-16 13:07:00|602.87|600.47|602.97|600.57|602.97|600.57|602.87|600.47|0
1639660030000|2021-12-16 13:07:10|602.78|600.38|602.97|600.57|602.97|600.57|602.78|600.38|0
1639660040000|2021-12-16 13:07:20|602.96|600.56|603.34|600.94|603.34|600.94|602.96|600.56|0
1639660050000|2021-12-16 13:07:30|603.15|600.75|603.34|600.94|603.34|600.94|603.15|600.75|0
1639660060000|2021-12-16 13:07:40|603.15|600.75|603.15|600.75|603.15|600.75|603.15|600.75|0
1639660070000|2021-12-16 13:07:50|602.96|600.56|602.96|600.56|602.96|600.56|602.96|600.56|0
1639660090000|2021-12-16 13:08:10|603.15|600.75|602.96|600.56|603.15|600.75|602.96|600.56|0
1639660100000|2021-12-16 13:08:20|603.15|600.75|602.96|600.56|603.15|600.75|602.96|600.56|0
1639660110000|2021-12-16 13:08:30|602.78|600.38|602.21|599.81|602.78|600.38|602.21|599.81|0
1639660120000|2021-12-16 13:08:40|602.4|600|602.4|600|602.4|600|602.4|600|0
1639660130000|2021-12-16 13:08:50|602.59|600.19|602.59|600.19|602.78|600.38|602.59|600.19|0
1639660140000|2021-12-16 13:09:00|600.77|598.37|600.58|598.18|600.77|598.37|600.58|598.18|0
1639660150000|2021-12-16 13:09:10|600.39|597.99|600.2|597.8|600.39|597.99|600.2|597.8|0
1639660160000|2021-12-16 13:09:20|600.01|597.61|599.63|597.23|600.01|597.61|599.63|597.23|0
1639660170000|2021-12-16 13:09:30|599.44|597.04|600.3|597.9|600.49|598.09|599.44|597.04|0
1639660180000|2021-12-16 13:09:40|600.11|597.71|600.3|597.9|600.3|597.9|600.11|597.71|0
1639660190000|2021-12-16 13:09:50|600.49|598.09|600.49|598.09|600.49|598.09|600.49|598.09|0
1639660200000|2021-12-16 13:10:00|600.3|597.9|600.49|598.09|600.49|598.09|600.3|597.9|0
1639660210000|2021-12-16 13:10:10|600.3|597.9|600.3|597.9|600.3|597.9|600.3|597.9|0
1639660220000|2021-12-16 13:10:20|600.49|598.09|600.87|598.47|600.87|598.47|600.3|597.9|0
1639660230000|2021-12-16 13:10:30|600.68|598.28|600.87|598.47|601.06|598.66|600.68|598.28|0
1639660240000|2021-12-16 13:10:40|600.68|598.28|600.2|597.8|600.68|598.28|600.2|597.8|0
1639660250000|2021-12-16 13:10:50|600.3|597.9|600.11|597.71|600.3|597.9|599.92|597.52|0
1639660260000|2021-12-16 13:11:00|600.3|597.9|600.49|598.09|600.68|598.28|600.3|597.9|0
1639660280000|2021-12-16 13:11:20|600.39|597.99|600.49|598.09|600.49|598.09|600.39|597.99|0
1639660290000|2021-12-16 13:11:30|600.68|598.28|600.68|598.28|600.87|598.47|600.68|598.28|0
1639660300000|2021-12-16 13:11:40|600.87|598.47|600.68|598.28|600.87|598.47|600.68|598.28|0
1639660310000|2021-12-16 13:11:50|600.87|598.47|600.68|598.28|600.87|598.47|600.68|598.28|0
1639660320000|2021-12-16 13:12:00|600.87|598.47|600.68|598.28|600.87|598.47|600.68|598.28|0
1639660330000|2021-12-16 13:12:10|600.87|598.47|601.25|598.85|601.25|598.85|600.87|598.47|0
1639660340000|2021-12-16 13:12:20|601.43|599.03|601.53|599.13|601.62|599.22|601.43|599.03|0
1639660350000|2021-12-16 13:12:30|601.62|599.22|601.62|599.22|601.81|599.41|601.62|599.22|0
1639660360000|2021-12-16 13:12:40|601.81|599.41|601.62|599.22|601.81|599.41|601.62|599.22|0
1639660370000|2021-12-16 13:12:50|601.81|599.41|601.62|599.22|601.81|599.41|601.62|599.22|0
1639660380000|2021-12-16 13:13:00|601.81|599.41|601.62|599.22|601.81|599.41|601.62|599.22|0
1639660390000|2021-12-16 13:13:10|601.43|599.03|601.62|599.22|601.62|599.22|601.43|599.03|0
1639660400000|2021-12-16 13:13:20|601.81|599.41|602.19|599.79|602.19|599.79|601.81|599.41|0
1639660410000|2021-12-16 13:13:30|602|599.6|602.19|599.79|602.19|599.79|602|599.6|0
1639660420000|2021-12-16 13:13:40|602|599.6|602|599.6|602|599.6|601.81|599.41|0
1639660430000|2021-12-16 13:13:50|601.81|599.41|601.62|599.22|601.81|599.41|601.62|599.22|0
1639660440000|2021-12-16 13:14:00|601.43|599.03|601.24|598.84|601.62|599.22|601.24|598.84|0
1639660450000|2021-12-16 13:14:10|601.06|598.66|601.24|598.84|601.24|598.84|601.06|598.66|0
1639660460000|2021-12-16 13:14:20|600.87|598.47|600.87|598.47|600.87|598.47|600.68|598.28|0
1639660470000|2021-12-16 13:14:30|600.68|598.28|600.68|598.28|600.68|598.28|600.68|598.28|0
1639660480000|2021-12-16 13:14:40|600.49|598.09|600.87|598.47|600.87|598.47|600.49|598.09|0
1639660490000|2021-12-16 13:14:50|600.68|598.28|600.77|598.37|600.87|598.47|600.68|598.28|0
1639660500000|2021-12-16 13:15:00|600.87|598.47|600.87|598.47|600.87|598.47|600.68|598.28|0
1639660510000|2021-12-16 13:15:10|600.68|598.28|600.49|598.09|600.68|598.28|600.49|598.09|0
1639660520000|2021-12-16 13:15:20|600.3|597.9|600.68|598.28|600.68|598.28|600.3|597.9|0
1639660530000|2021-12-16 13:15:30|600.87|598.47|600.87|598.47|600.87|598.47|600.87|598.47|0
1639660540000|2021-12-16 13:15:40|600.68|598.28|600.49|598.09|600.68|598.28|600.49|598.09|0
1639660550000|2021-12-16 13:15:50|600.68|598.28|600.3|597.9|600.68|598.28|600.3|597.9|0
1639660560000|2021-12-16 13:16:00|600.49|598.09|600.49|598.09|600.49|598.09|600.3|597.9|0
1639660600000|2021-12-16 13:16:40|600.3|597.9|600.68|598.28|600.68|598.28|600.3|597.9|0
1639660610000|2021-12-16 13:16:50|600.49|598.09|600.49|598.09|600.49|598.09|600.49|598.09|0
1639660620000|2021-12-16 13:17:00|600.68|598.28|600.49|598.09|600.68|598.28|600.11|597.71|0
1639660630000|2021-12-16 13:17:10|600.68|598.28|600.68|598.28|600.68|598.28|600.68|598.28|0
1639660640000|2021-12-16 13:17:20|600.87|598.47|601.05|598.65|601.05|598.65|600.87|598.47|0
1639660650000|2021-12-16 13:17:30|601.24|598.84|601.14|598.74|601.24|598.84|601.14|598.74|0
1639660660000|2021-12-16 13:17:40|601.24|598.84|601.24|598.84|601.24|598.84|601.24|598.84|0
1639660670000|2021-12-16 13:17:50|601.14|598.74|601.43|599.03|601.43|599.03|601.14|598.74|0
1639660680000|2021-12-16 13:18:00|601.24|598.84|601.24|598.84|601.43|599.03|601.24|598.84|0
1639660690000|2021-12-16 13:18:10|601.05|598.65|601.05|598.65|601.24|598.84|601.05|598.65|0
1639660700000|2021-12-16 13:18:20|601.24|598.84|601.43|599.03|601.43|599.03|601.24|598.84|0
1639660710000|2021-12-16 13:18:30|601.62|599.22|601.62|599.22|601.62|599.22|601.62|599.22|0
1639660730000|2021-12-16 13:18:50|601.43|599.03|601.05|598.65|601.43|599.03|601.05|598.65|0
1639660750000|2021-12-16 13:19:10|600.86|598.46|600.86|598.46|600.86|598.46|600.86|598.46|0
1639660770000|2021-12-16 13:19:30|600.95|598.55|601.05|598.65|601.05|598.65|600.95|598.55|0
1639660780000|2021-12-16 13:19:40|601.24|598.84|601.05|598.65|601.24|598.84|600.86|598.46|0
1639660800000|2021-12-16 13:20:00|601.24|598.84|601.62|599.22|601.62|599.22|601.24|598.84|0
1639660810000|2021-12-16 13:20:10|601.43|599.03|601.24|598.84|601.43|599.03|601.24|598.84|0
1639660820000|2021-12-16 13:20:20|601.43|599.03|601.24|598.84|601.43|599.03|601.24|598.84|0
1639660830000|2021-12-16 13:20:30|601.43|599.03|601.62|599.22|601.62|599.22|601.43|599.03|0
1639660840000|2021-12-16 13:20:40|601.71|599.31|601.81|599.41|601.81|599.41|601.71|599.31|0
1639660850000|2021-12-16 13:20:50|602|599.6|601.81|599.41|602|599.6|601.81|599.41|0
1639660860000|2021-12-16 13:21:00|601.62|599.22|601.62|599.22|602|599.6|601.62|599.22|0
1639660890000|2021-12-16 13:21:30|601.43|599.03|601.24|598.84|601.43|599.03|601.24|598.84|0
1639660900000|2021-12-16 13:21:40|601.05|598.65|601.05|598.65|601.24|598.84|601.05|598.65|0
1639660910000|2021-12-16 13:21:50|601.24|598.84|601.24|598.84|601.24|598.84|601.24|598.84|0
1639660920000|2021-12-16 13:22:00|601.43|599.03|601.43|599.03|601.43|599.03|601.43|599.03|0
1639660930000|2021-12-16 13:22:10|601.62|599.22|601.43|599.03|601.62|599.22|601.24|598.84|0
1639660940000|2021-12-16 13:22:20|601.24|598.84|601.43|599.03|601.43|599.03|601.24|598.84|0
1639660950000|2021-12-16 13:22:30|601.33|598.93|601.62|599.22|601.71|599.31|601.33|598.93|0
1639660960000|2021-12-16 13:22:40|601.81|599.41|602|599.6|602|599.6|601.81|599.41|0
1639660990000|2021-12-16 13:23:10|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1639661000000|2021-12-16 13:23:20|602.38|599.98|602.38|599.98|602.38|599.98|602.38|599.98|0
1639661010000|2021-12-16 13:23:30|602.37|599.97|602.37|599.97|602.37|599.97|602.37|599.97|0
1639661020000|2021-12-16 13:23:40|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1639661030000|2021-12-16 13:23:50|602.37|599.97|602.56|600.16|602.56|600.16|602.37|599.97|0
1639661040000|2021-12-16 13:24:00|602.37|599.97|602.56|600.16|602.56|600.16|602.37|599.97|0
1639661050000|2021-12-16 13:24:10|602.37|599.97|602.56|600.16|602.56|600.16|602.37|599.97|0
1639661060000|2021-12-16 13:24:20|602.75|600.35|602.75|600.35|602.75|600.35|602.75|600.35|0
1639661070000|2021-12-16 13:24:30|602.94|600.54|602.94|600.54|602.94|600.54|602.94|600.54|0
1639661080000|2021-12-16 13:24:40|603.13|600.73|603.32|600.92|603.32|600.92|603.13|600.73|0
1639661090000|2021-12-16 13:24:50|603.84|601.44|603.84|601.44|603.84|601.44|603.84|601.44|0
1639661100000|2021-12-16 13:25:00|603.65|601.25|603.84|601.44|603.84|601.44|603.65|601.25|0
1639661110000|2021-12-16 13:25:10|603.65|601.25|603.47|601.07|603.75|601.35|603.47|601.07|0
1639661120000|2021-12-16 13:25:20|603.65|601.25|604.03|601.63|604.03|601.63|603.65|601.25|0
1639661160000|2021-12-16 13:26:00|603.84|601.44|603.84|601.44|603.84|601.44|603.84|601.44|0
1639661170000|2021-12-16 13:26:10|603.65|601.25|603.65|601.25|603.65|601.25|603.65|601.25|0
1639661180000|2021-12-16 13:26:20|603.84|601.44|603.74|601.34|603.84|601.44|603.65|601.25|0
1639661190000|2021-12-16 13:26:30|603.65|601.25|603.28|600.88|603.65|601.25|603.28|600.88|0
1639661210000|2021-12-16 13:26:50|603.46|601.06|603.46|601.06|603.46|601.06|603.46|601.06|0
1639661240000|2021-12-16 13:27:20|603.65|601.25|603.65|601.25|603.84|601.44|603.65|601.25|0
1639661250000|2021-12-16 13:27:30|603.74|601.34|603.65|601.25|603.74|601.34|603.65|601.25|0
1639661260000|2021-12-16 13:27:40|603.55|601.15|603.65|601.25|603.65|601.25|603.55|601.15|0
1639661290000|2021-12-16 13:28:10|603.55|601.15|603.65|601.25|603.65|601.25|603.55|601.15|0
1639661310000|2021-12-16 13:28:30|603.84|601.44|603.65|601.25|603.84|601.44|603.65|601.25|0
1639661320000|2021-12-16 13:28:40|603.46|601.06|603.65|601.25|603.65|601.25|603.46|601.06|0
1639661330000|2021-12-16 13:28:50|603.84|601.44|603.46|601.06|603.84|601.44|603.46|601.06|0
1639661380000|2021-12-16 13:29:40|603.55|601.15|603.55|601.15|603.55|601.15|603.55|601.15|0
1639661390000|2021-12-16 13:29:50|603.65|601.25|603.93|601.53|604.03|601.63|603.65|601.25|0
1639661400000|2021-12-16 13:30:00|603.84|601.44|603.84|601.44|603.84|601.44|603.84|601.44|0
1639661410000|2021-12-16 13:30:10|603.65|601.25|603.55|601.15|603.65|601.25|603.55|601.15|0
1639661420000|2021-12-16 13:30:20|603.84|601.44|603.84|601.44|603.84|601.44|603.65|601.25|0
1639661430000|2021-12-16 13:30:30|604.03|601.63|604.6|602.2|604.6|602.2|604.03|601.63|0
1639661440000|2021-12-16 13:30:40|604.79|602.39|604.6|602.2|604.79|602.39|604.6|602.2|0
1639661450000|2021-12-16 13:30:50|604.79|602.39|604.79|602.39|604.79|602.39|604.79|602.39|0
1639661460000|2021-12-16 13:31:00|604.6|602.2|604.79|602.39|604.79|602.39|604.6|602.2|0
1639661470000|2021-12-16 13:31:10|604.6|602.2|604.79|602.39|604.79|602.39|604.6|602.2|0
1639661480000|2021-12-16 13:31:20|604.22|601.82|604.22|601.82|604.22|601.82|604.22|601.82|0
1639661490000|2021-12-16 13:31:30|604.41|602.01|604.41|602.01|604.41|602.01|604.41|602.01|0
1639661500000|2021-12-16 13:31:40|604.31|601.91|604.31|601.91|604.31|601.91|604.03|601.63|0
1639661510000|2021-12-16 13:31:50|604.22|601.82|604.31|601.91|604.31|601.91|604.03|601.63|0
1639661520000|2021-12-16 13:32:00|604.22|601.82|604.03|601.63|604.22|601.82|604.03|601.63|0
1639661530000|2021-12-16 13:32:10|604.22|601.82|604.12|601.72|604.22|601.82|604.03|601.63|0
1639661540000|2021-12-16 13:32:20|604.03|601.63|604.03|601.63|604.03|601.63|603.84|601.44|0
1639661550000|2021-12-16 13:32:30|604.12|601.72|604.03|601.63|604.22|601.82|604.03|601.63|0
1639661560000|2021-12-16 13:32:40|603.65|601.25|603.46|601.06|603.65|601.25|603.46|601.06|0
1639661570000|2021-12-16 13:32:50|603.65|601.25|603.46|601.06|603.65|601.25|603.36|600.96|0
1639661580000|2021-12-16 13:33:00|603.27|600.87|603.46|601.06|603.46|601.06|603.27|600.87|0
1639661590000|2021-12-16 13:33:10|603.27|600.87|603.27|600.87|603.27|600.87|603.08|600.68|0
1639661600000|2021-12-16 13:33:20|603.46|601.06|603.27|600.87|603.46|601.06|603.08|600.68|0
1639661610000|2021-12-16 13:33:30|602.89|600.49|602.89|600.49|602.89|600.49|602.7|600.3|0
1639661620000|2021-12-16 13:33:40|603.08|600.68|603.08|600.68|603.08|600.68|603.08|600.68|0
1639661630000|2021-12-16 13:33:50|603.27|600.87|603.27|600.87|603.27|600.87|603.27|600.87|0
1639661640000|2021-12-16 13:34:00|603.46|601.06|603.27|600.87|603.46|601.06|603.27|600.87|0
1639661660000|2021-12-16 13:34:20|603.08|600.68|602.33|599.93|603.08|600.68|602.33|599.93|0
1639661670000|2021-12-16 13:34:30|602.14|599.74|602.14|599.74|602.14|599.74|602.14|599.74|0
1639661680000|2021-12-16 13:34:40|602.33|599.93|602.33|599.93|602.33|599.93|602.23|599.83|0
1639661690000|2021-12-16 13:34:50|601.95|599.55|602.14|599.74|602.14|599.74|601.95|599.55|0
1639661700000|2021-12-16 13:35:00|602.33|599.93|602.33|599.93|602.52|600.12|602.23|599.83|0
1639661710000|2021-12-16 13:35:10|602.51|600.11|602.51|600.11|602.51|600.11|602.51|600.11|0
1639661720000|2021-12-16 13:35:20|602.33|599.93|602.51|600.11|602.51|600.11|602.33|599.93|0
1639661730000|2021-12-16 13:35:30|602.33|599.93|602.51|600.11|602.51|600.11|602.33|599.93|0
1639661740000|2021-12-16 13:35:40|602.42|600.02|602.33|599.93|602.61|600.21|602.33|599.93|0
1639661760000|2021-12-16 13:36:00|602.51|600.11|602.14|599.74|602.51|600.11|602.14|599.74|0
1639661770000|2021-12-16 13:36:10|601.95|599.55|601.95|599.55|601.95|599.55|601.95|599.55|0
1639661790000|2021-12-16 13:36:30|601.76|599.36|601.66|599.26|601.76|599.36|601.66|599.26|0
1639661800000|2021-12-16 13:36:40|601.76|599.36|601.85|599.45|601.85|599.45|601.76|599.36|0
1639661810000|2021-12-16 13:36:50|601.76|599.36|601.57|599.17|601.76|599.36|601.57|599.17|0
1639661820000|2021-12-16 13:37:00|601.38|598.98|601.38|598.98|601.38|598.98|601.19|598.79|0
1639661830000|2021-12-16 13:37:10|601.57|599.17|601.76|599.36|601.76|599.36|601.57|599.17|0
1639661850000|2021-12-16 13:37:30|601.57|599.17|601.76|599.36|601.76|599.36|601.57|599.17|0
1639661880000|2021-12-16 13:38:00|601.85|599.45|601.76|599.36|601.85|599.45|601.76|599.36|0
1639661890000|2021-12-16 13:38:10|601.57|599.17|601.38|598.98|601.57|599.17|601.38|598.98|0
1639661900000|2021-12-16 13:38:20|601.57|599.17|601.57|599.17|601.57|599.17|601.57|599.17|0
1639661910000|2021-12-16 13:38:30|601.38|598.98|601.19|598.79|601.38|598.98|601.19|598.79|0
1639661920000|2021-12-16 13:38:40|601.38|598.98|601.38|598.98|601.38|598.98|601.19|598.79|0
1639661930000|2021-12-16 13:38:50|601.19|598.79|601|598.6|601.19|598.79|601|598.6|0
1639661940000|2021-12-16 13:39:00|601.19|598.79|601.19|598.79|601.19|598.79|601.19|598.79|0
1639661950000|2021-12-16 13:39:10|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1639661960000|2021-12-16 13:39:20|601.57|599.17|601.57|599.17|601.57|599.17|601.38|598.98|0
1639661970000|2021-12-16 13:39:30|601.38|598.98|601.19|598.79|601.38|598.98|601.19|598.79|0
1639661980000|2021-12-16 13:39:40|601.09|598.69|601.19|598.79|601.19|598.79|601|598.6|0
1639661990000|2021-12-16 13:39:50|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1639662000000|2021-12-16 13:40:00|601|598.6|600.62|598.22|601|598.6|600.62|598.22|0
1639662010000|2021-12-16 13:40:10|600.52|598.12|600.62|598.22|600.62|598.22|600.52|598.12|0
1639662020000|2021-12-16 13:40:20|600.52|598.12|600.43|598.03|600.62|598.22|600.43|598.03|0
1639662030000|2021-12-16 13:40:30|600.06|597.66|599.87|597.47|600.06|597.66|599.68|597.28|0
1639662040000|2021-12-16 13:40:40|599.68|597.28|599.49|597.09|599.68|597.28|599.49|597.09|0
1639662050000|2021-12-16 13:40:50|599.11|596.71|599.3|596.9|599.3|596.9|599.11|596.71|0
1639662060000|2021-12-16 13:41:00|599.49|597.09|600.06|597.66|600.06|597.66|599.49|597.09|0
1639662070000|2021-12-16 13:41:10|599.87|597.47|599.49|597.09|600.06|597.66|599.49|597.09|0
1639662080000|2021-12-16 13:41:20|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1639662090000|2021-12-16 13:41:30|599.68|597.28|599.58|597.18|599.68|597.28|599.58|597.18|0
1639662100000|2021-12-16 13:41:40|599.49|597.09|599.87|597.47|599.87|597.47|599.49|597.09|0
1639662110000|2021-12-16 13:41:50|599.77|597.37|599.68|597.28|599.77|597.37|599.68|597.28|0
1639662120000|2021-12-16 13:42:00|599.87|597.47|599.87|597.47|600.06|597.66|599.87|597.47|0
1639662130000|2021-12-16 13:42:10|600.06|597.66|600.24|597.84|600.24|597.84|600.06|597.66|0
1639662140000|2021-12-16 13:42:20|600.15|597.75|600.06|597.66|600.24|597.84|600.06|597.66|0
1639662150000|2021-12-16 13:42:30|599.96|597.56|599.96|597.56|599.96|597.56|599.87|597.47|0
1639662160000|2021-12-16 13:42:40|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1639662170000|2021-12-16 13:42:50|599.68|597.28|599.87|597.47|599.87|597.47|599.68|597.28|0
1639662180000|2021-12-16 13:43:00|600.06|597.66|600.24|597.84|600.24|597.84|600.06|597.66|0
1639662190000|2021-12-16 13:43:10|600.06|597.66|601|598.6|601|598.6|600.06|597.66|0
1639662200000|2021-12-16 13:43:20|601.19|598.79|601|598.6|601.19|598.79|601|598.6|0
1639662210000|2021-12-16 13:43:30|601.19|598.79|601|598.6|601.19|598.79|601|598.6|0
1639662220000|2021-12-16 13:43:40|601.19|598.79|601.19|598.79|601.19|598.79|601.19|598.79|0
1639662230000|2021-12-16 13:43:50|601.38|598.98|601.19|598.79|601.38|598.98|601.19|598.79|0
1639662240000|2021-12-16 13:44:00|600.81|598.41|600.62|598.22|600.81|598.41|600.62|598.22|0
1639662250000|2021-12-16 13:44:10|600.81|598.41|601.19|598.79|601.19|598.79|600.81|598.41|0
1639662260000|2021-12-16 13:44:20|601|598.6|601|598.6|601|598.6|601|598.6|0
1639662270000|2021-12-16 13:44:30|600.81|598.41|600.81|598.41|601|598.6|600.81|598.41|0
1639662280000|2021-12-16 13:44:40|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1639662290000|2021-12-16 13:44:50|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1639662300000|2021-12-16 13:45:00|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1639662310000|2021-12-16 13:45:10|599.87|597.47|599.68|597.28|599.87|597.47|599.68|597.28|0
1639662320000|2021-12-16 13:45:20|599.3|596.9|599.3|596.9|599.3|596.9|599.3|596.9|0
1639662330000|2021-12-16 13:45:30|599.49|597.09|599.11|596.71|599.68|597.28|599.11|596.71|0
1639662340000|2021-12-16 13:45:40|598.92|596.52|598.36|595.96|598.92|596.52|598.36|595.96|0
1639662350000|2021-12-16 13:45:50|598.17|595.77|597.98|595.58|598.36|595.96|597.98|595.58|0
1639662360000|2021-12-16 13:46:00|598.17|595.77|597.98|595.58|598.17|595.77|597.98|595.58|0
1639662370000|2021-12-16 13:46:10|598.36|595.96|597.98|595.58|598.36|595.96|597.98|595.58|0
1639662380000|2021-12-16 13:46:20|597.41|595.01|597.5|595.1|597.5|595.1|597.41|595.01|0
1639662390000|2021-12-16 13:46:30|597.41|595.01|597.6|595.2|597.6|595.2|597.41|595.01|0
1639662400000|2021-12-16 13:46:40|597.5|595.1|597.5|595.1|597.6|595.2|597.41|595.01|0
1639662410000|2021-12-16 13:46:50|597.41|595.01|597.41|595.01|597.6|595.2|597.41|595.01|0
1639662420000|2021-12-16 13:47:00|597.04|594.64|597.04|594.64|597.41|595.01|597.04|594.64|0
1639662430000|2021-12-16 13:47:10|597.23|594.83|597.22|594.82|597.41|595.01|597.22|594.82|0
1639662440000|2021-12-16 13:47:20|597.04|594.64|597.13|594.73|597.13|594.73|596.85|594.45|0
1639662450000|2021-12-16 13:47:30|597.04|594.64|597.04|594.64|597.04|594.64|597.04|594.64|0
1639662460000|2021-12-16 13:47:40|597.22|594.82|597.04|594.64|597.41|595.01|597.04|594.64|0
1639662470000|2021-12-16 13:47:50|597.22|594.82|596.85|594.45|597.22|594.82|596.66|594.26|0
1639662480000|2021-12-16 13:48:00|597.04|594.64|596.47|594.07|597.04|594.64|596.47|594.07|0
1639662490000|2021-12-16 13:48:10|596.66|594.26|596.47|594.07|596.85|594.45|596.47|594.07|0
1639662500000|2021-12-16 13:48:20|596.28|593.88|596.47|594.07|596.66|594.26|596.28|593.88|0
1639662510000|2021-12-16 13:48:30|596.66|594.26|595.91|593.51|596.66|594.26|595.91|593.51|0
1639662520000|2021-12-16 13:48:40|596.09|593.69|595.91|593.51|596.09|593.69|595.72|593.32|0
1639662530000|2021-12-16 13:48:50|595.53|593.13|595.91|593.51|595.91|593.51|595.34|592.94|0
1639662540000|2021-12-16 13:49:00|595.72|593.32|595.91|593.51|596.28|593.88|595.72|593.32|0
1639662550000|2021-12-16 13:49:10|595.53|593.13|595.62|593.22|595.72|593.32|595.53|593.13|0
1639662560000|2021-12-16 13:49:20|595.53|593.13|595.72|593.32|595.72|593.32|595.53|593.13|0
1639662570000|2021-12-16 13:49:30|595.91|593.51|596.28|593.88|596.28|593.88|595.91|593.51|0
1639662580000|2021-12-16 13:49:40|596.47|594.07|597.13|594.73|597.13|594.73|596.47|594.07|0
1639662590000|2021-12-16 13:49:50|597.04|594.64|597.04|594.64|597.04|594.64|597.04|594.64|0
1639662600000|2021-12-16 13:50:00|596.85|594.45|596.09|593.69|596.85|594.45|596.09|593.69|0
1639662610000|2021-12-16 13:50:10|596.66|594.26|597.04|594.64|597.04|594.64|596.66|594.26|0
1639662620000|2021-12-16 13:50:20|597.22|594.82|597.22|594.82|597.22|594.82|597.13|594.73|0
1639662630000|2021-12-16 13:50:30|597.98|595.58|597.98|595.58|598.07|595.67|597.98|595.58|0
1639662640000|2021-12-16 13:50:40|597.79|595.39|598.07|595.67|598.07|595.67|597.79|595.39|0
1639662650000|2021-12-16 13:50:50|597.98|595.58|597.79|595.39|597.98|595.58|597.79|595.39|0
1639662660000|2021-12-16 13:51:00|597.6|595.2|597.6|595.2|597.6|595.2|597.41|595.01|0
1639662670000|2021-12-16 13:51:10|597.41|595.01|597.41|595.01|597.41|595.01|597.41|595.01|0
1639662680000|2021-12-16 13:51:20|597.6|595.2|597.6|595.2|597.6|595.2|597.22|594.82|0
1639662690000|2021-12-16 13:51:30|597.22|594.82|597.22|594.82|597.22|594.82|597.22|594.82|0
1639662700000|2021-12-16 13:51:40|597.03|594.63|597.41|595.01|597.41|595.01|597.03|594.63|0
1639662710000|2021-12-16 13:51:50|597.22|594.82|597.41|595.01|597.41|595.01|597.22|594.82|0
1639662720000|2021-12-16 13:52:00|597.22|594.82|597.41|595.01|597.41|595.01|597.22|594.82|0
1639662730000|2021-12-16 13:52:10|597.31|594.91|597.22|594.82|597.41|595.01|597.22|594.82|0
1639662740000|2021-12-16 13:52:20|597.41|595.01|597.41|595.01|597.41|595.01|597.31|594.91|0
1639662750000|2021-12-16 13:52:30|597.5|595.1|597.5|595.1|597.5|595.1|597.41|595.01|0
1639662760000|2021-12-16 13:52:40|597.41|595.01|597.6|595.2|597.6|595.2|597.41|595.01|0
1639662770000|2021-12-16 13:52:50|597.69|595.29|597.6|595.2|597.69|595.29|597.6|595.2|0
1639662780000|2021-12-16 13:53:00|597.41|595.01|597.22|594.82|597.41|595.01|597.22|594.82|0
1639662790000|2021-12-16 13:53:10|597.03|594.63|597.22|594.82|597.22|594.82|597.03|594.63|0
1639662800000|2021-12-16 13:53:20|597.03|594.63|597.22|594.82|597.22|594.82|597.03|594.63|0
1639662810000|2021-12-16 13:53:30|597.03|594.63|597.03|594.63|597.03|594.63|597.03|594.63|0
1639662820000|2021-12-16 13:53:40|597.41|595.01|597.03|594.63|597.41|595.01|597.03|594.63|0
1639662830000|2021-12-16 13:53:50|596.85|594.45|596.47|594.07|596.85|594.45|596.47|594.07|0
1639662840000|2021-12-16 13:54:00|596.66|594.26|596.66|594.26|596.66|594.26|596.47|594.07|0
1639662850000|2021-12-16 13:54:10|596.84|594.44|596.84|594.44|596.84|594.44|596.84|594.44|0
1639662870000|2021-12-16 13:54:30|596.66|594.26|596.47|594.07|596.66|594.26|596.47|594.07|0
1639662880000|2021-12-16 13:54:40|596.66|594.26|596.84|594.44|596.84|594.44|596.66|594.26|0
1639662890000|2021-12-16 13:54:50|597.03|594.63|597.03|594.63|597.03|594.63|596.84|594.44|0
1639662900000|2021-12-16 13:55:00|596.84|594.44|596.47|594.07|596.84|594.44|596.47|594.07|0
1639662910000|2021-12-16 13:55:10|596.66|594.26|596.84|594.44|596.84|594.44|596.66|594.26|0
1639662920000|2021-12-16 13:55:20|596.93|594.53|597.6|595.2|597.6|595.2|596.93|594.53|0
1639662930000|2021-12-16 13:55:30|597.79|595.39|597.79|595.39|597.79|595.39|597.79|595.39|0
1639662950000|2021-12-16 13:55:50|597.6|595.2|597.41|595.01|597.6|595.2|597.41|595.01|0
1639662960000|2021-12-16 13:56:00|597.6|595.2|597.79|595.39|597.79|595.39|597.6|595.2|0
1639662970000|2021-12-16 13:56:10|597.6|595.2|597.79|595.39|597.97|595.57|597.6|595.2|0
1639662980000|2021-12-16 13:56:20|598.16|595.76|598.16|595.76|598.16|595.76|597.97|595.57|0
1639662990000|2021-12-16 13:56:30|597.97|595.57|597.79|595.39|597.97|595.57|597.79|595.39|0
1639663000000|2021-12-16 13:56:40|598.06|595.66|598.16|595.76|598.16|595.76|598.06|595.66|0
1639663010000|2021-12-16 13:56:50|597.97|595.57|597.79|595.39|597.97|595.57|597.79|595.39|0
1639663020000|2021-12-16 13:57:00|597.6|595.2|597.97|595.57|597.97|595.57|597.6|595.2|0
1639663030000|2021-12-16 13:57:10|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1639663040000|2021-12-16 13:57:20|598.35|595.95|598.35|595.95|598.35|595.95|598.35|595.95|0
1639663050000|2021-12-16 13:57:30|598.54|596.14|598.54|596.14|598.54|596.14|598.54|596.14|0
1639663060000|2021-12-16 13:57:40|598.35|595.95|598.35|595.95|598.35|595.95|598.35|595.95|0
1639663070000|2021-12-16 13:57:50|598.54|596.14|598.54|596.14|598.54|596.14|598.54|596.14|0
1639663080000|2021-12-16 13:58:00|598.35|595.95|598.54|596.14|598.54|596.14|598.35|595.95|0
1639663090000|2021-12-16 13:58:10|598.35|595.95|598.35|595.95|598.35|595.95|598.35|595.95|0
1639663100000|2021-12-16 13:58:20|598.54|596.14|598.54|596.14|598.54|596.14|598.35|595.95|0
1639663110000|2021-12-16 13:58:30|598.35|595.95|598.73|596.33|598.73|596.33|598.35|595.95|0
1639663120000|2021-12-16 13:58:40|598.92|596.52|599.1|596.7|599.1|596.7|598.92|596.52|0
1639663130000|2021-12-16 13:58:50|599.29|596.89|599.1|596.7|599.29|596.89|599.1|596.7|0
1639663150000|2021-12-16 13:59:10|598.73|596.33|598.73|596.33|598.92|596.52|598.73|596.33|0
1639663160000|2021-12-16 13:59:20|598.92|596.52|598.92|596.52|598.92|596.52|598.73|596.33|0
1639663170000|2021-12-16 13:59:30|598.82|596.42|598.73|596.33|598.82|596.42|598.73|596.33|0
1639663180000|2021-12-16 13:59:40|598.82|596.42|598.73|596.33|598.82|596.42|598.73|596.33|0
1639663190000|2021-12-16 13:59:50|598.92|596.52|598.92|596.52|598.92|596.52|598.92|596.52|0
1639663200000|2021-12-16 14:00:00|599.1|596.7|596.09|593.69|599.1|596.7|594.02|591.62|0
1639663210000|2021-12-16 14:00:10|595.9|593.5|595.34|592.94|595.9|593.5|595.15|592.75|0
1639663220000|2021-12-16 14:00:20|594.21|591.81|595.52|593.12|595.52|593.12|594.21|591.81|0
1639663230000|2021-12-16 14:00:30|597.22|594.82|597.6|595.2|597.6|595.2|596.65|594.25|0
1639663240000|2021-12-16 14:00:40|597.22|594.82|597.03|594.63|597.22|594.82|597.03|594.63|0
1639663250000|2021-12-16 14:00:50|596.84|594.44|597.41|595.01|597.41|595.01|596.84|594.44|0
1639663260000|2021-12-16 14:01:00|598.06|595.66|597.97|595.57|598.06|595.66|597.6|595.2|0
1639663270000|2021-12-16 14:01:10|597.59|595.19|597.41|595.01|597.59|595.19|597.41|595.01|0
1639663280000|2021-12-16 14:01:20|597.22|594.82|596.65|594.25|597.22|594.82|596.46|594.06|0
1639663290000|2021-12-16 14:01:30|596.46|594.06|597.03|594.63|597.03|594.63|596.46|594.06|0
1639663300000|2021-12-16 14:01:40|596.65|594.25|596.55|594.15|596.65|594.25|596.55|594.15|0
1639663310000|2021-12-16 14:01:50|596.84|594.44|597.12|594.72|597.41|595.01|596.84|594.44|0
1639663320000|2021-12-16 14:02:00|597.03|594.63|597.22|594.82|597.22|594.82|596.84|594.44|0
1639663330000|2021-12-16 14:02:10|597.97|595.57|598.35|595.95|598.35|595.95|597.97|595.57|0
1639663340000|2021-12-16 14:02:20|598.63|596.23|597.59|595.19|598.63|596.23|597.59|595.19|0
1639663350000|2021-12-16 14:02:30|597.41|595.01|597.22|594.82|597.78|595.38|597.03|594.63|0
1639663360000|2021-12-16 14:02:40|597.41|595.01|597.78|595.38|597.78|595.38|597.41|595.01|0
1639663370000|2021-12-16 14:02:50|597.59|595.19|597.41|595.01|597.59|595.19|597.41|595.01|0
1639663380000|2021-12-16 14:03:00|597.59|595.19|597.97|595.57|597.97|595.57|597.59|595.19|0
1639663390000|2021-12-16 14:03:10|597.59|595.19|597.59|595.19|597.78|595.38|597.59|595.19|0
1639663400000|2021-12-16 14:03:20|597.78|595.38|597.41|595.01|597.78|595.38|597.41|595.01|0
1639663410000|2021-12-16 14:03:30|597.5|595.1|597.41|595.01|597.59|595.19|597.41|595.01|0
1639663420000|2021-12-16 14:03:40|597.22|594.82|597.22|594.82|597.41|595.01|597.22|594.82|0
1639663430000|2021-12-16 14:03:50|597.03|594.63|597.03|594.63|597.22|594.82|597.03|594.63|0
1639663440000|2021-12-16 14:04:00|597.22|594.82|597.22|594.82|597.22|594.82|597.22|594.82|0
1639663450000|2021-12-16 14:04:10|596.84|594.44|596.28|593.88|596.84|594.44|596.28|593.88|0
1639663460000|2021-12-16 14:04:20|596.09|593.69|596.27|593.87|596.27|593.87|596.09|593.69|0
1639663470000|2021-12-16 14:04:30|596.09|593.69|595.9|593.5|596.18|593.78|595.9|593.5|0
1639663480000|2021-12-16 14:04:40|596.27|593.87|596.27|593.87|596.46|594.06|596.27|593.87|0
1639663490000|2021-12-16 14:04:50|596.46|594.06|596.46|594.06|596.46|594.06|596.27|593.87|0
1639663500000|2021-12-16 14:05:00|596.09|593.69|595.8|593.4|596.09|593.69|595.71|593.31|0
1639663510000|2021-12-16 14:05:10|595.71|593.31|596.27|593.87|596.27|593.87|595.71|593.31|0
1639663520000|2021-12-16 14:05:20|596.65|594.25|596.46|594.06|596.65|594.25|596.46|594.06|0
1639663530000|2021-12-16 14:05:30|596.27|593.87|596.09|593.69|596.27|593.87|596.09|593.69|0
1639663540000|2021-12-16 14:05:40|595.71|593.31|595.71|593.31|595.9|593.5|595.71|593.31|0
1639663550000|2021-12-16 14:05:50|595.9|593.5|595.9|593.5|595.9|593.5|595.71|593.31|0
1639663560000|2021-12-16 14:06:00|596.09|593.69|595.9|593.5|596.09|593.69|595.9|593.5|0
1639663570000|2021-12-16 14:06:10|595.52|593.12|595.33|592.93|595.52|593.12|595.33|592.93|0
1639663580000|2021-12-16 14:06:20|595.52|593.12|595.71|593.31|595.71|593.31|595.33|592.93|0
1639663590000|2021-12-16 14:06:30|595.9|593.5|596.27|593.87|596.27|593.87|595.9|593.5|0
1639663600000|2021-12-16 14:06:40|596.09|593.69|595.71|593.31|596.09|593.69|595.71|593.31|0
1639663610000|2021-12-16 14:06:50|595.9|593.5|595.9|593.5|595.9|593.5|595.71|593.31|0
1639663620000|2021-12-16 14:07:00|595.8|593.4|596.09|593.69|596.09|593.69|595.8|593.4|0
1639663630000|2021-12-16 14:07:10|595.9|593.5|595.9|593.5|596.09|593.69|595.9|593.5|0
1639663640000|2021-12-16 14:07:20|595.71|593.31|595.52|593.12|595.71|593.31|595.52|593.12|0
1639663650000|2021-12-16 14:07:30|595.9|593.5|595.9|593.5|596.09|593.69|595.9|593.5|0
1639663660000|2021-12-16 14:07:40|595.71|593.31|595.33|592.93|595.71|593.31|595.33|592.93|0
1639663680000|2021-12-16 14:08:00|595.71|593.31|596.08|593.68|596.08|593.68|595.71|593.31|0
1639663690000|2021-12-16 14:08:10|596.27|593.87|596.08|593.68|596.27|593.87|596.08|593.68|0
1639663700000|2021-12-16 14:08:20|596.27|593.87|595.99|593.59|596.27|593.87|595.99|593.59|0
1639663710000|2021-12-16 14:08:30|595.9|593.5|595.61|593.21|596.08|593.68|595.61|593.21|0
1639663720000|2021-12-16 14:08:40|595.52|593.12|595.8|593.4|595.8|593.4|595.52|593.12|0
1639663730000|2021-12-16 14:08:50|595.52|593.12|595.52|593.12|595.71|593.31|595.52|593.12|0
1639663740000|2021-12-16 14:09:00|595.71|593.31|595.14|592.74|595.71|593.31|595.14|592.74|0
1639663750000|2021-12-16 14:09:10|594.96|592.56|595.14|592.74|595.14|592.74|594.96|592.56|0
1639663760000|2021-12-16 14:09:20|595.71|593.31|595.52|593.12|595.9|593.5|595.52|593.12|0
1639663770000|2021-12-16 14:09:30|595.42|593.02|595.33|592.93|595.42|593.02|595.33|592.93|0
1639663780000|2021-12-16 14:09:40|595.52|593.12|595.14|592.74|595.52|593.12|595.14|592.74|0
1639663790000|2021-12-16 14:09:50|594.96|592.56|594.95|592.55|595.14|592.74|594.95|592.55|0
1639663800000|2021-12-16 14:10:00|595.14|592.74|594.95|592.55|595.14|592.74|594.95|592.55|0
1639663810000|2021-12-16 14:10:10|594.77|592.37|594.95|592.55|594.95|592.55|594.39|591.99|0
1639663820000|2021-12-16 14:10:20|593.52|591.12|594.72|592.32|594.91|592.51|593.52|591.12|0
1639663830000|2021-12-16 14:10:30|594.91|592.51|594.91|592.51|594.91|592.51|594.72|592.32|0
1639663840000|2021-12-16 14:10:40|594.72|592.32|594.35|591.95|594.72|592.32|594.35|591.95|0
1639663850000|2021-12-16 14:10:50|594.53|592.13|594.72|592.32|594.72|592.32|594.53|592.13|0
1639663860000|2021-12-16 14:11:00|594.53|592.13|594.72|592.32|594.91|592.51|594.53|592.13|0
1639663870000|2021-12-16 14:11:10|594.53|592.13|594.72|592.32|594.72|592.32|594.53|592.13|0
1639663880000|2021-12-16 14:11:20|594.53|592.13|594.53|592.13|594.53|592.13|594.53|592.13|0
1639663890000|2021-12-16 14:11:30|594.35|591.95|594.16|591.76|594.35|591.95|594.16|591.76|0
1639663900000|2021-12-16 14:11:40|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1639663910000|2021-12-16 14:11:50|594.35|591.95|594.35|591.95|594.35|591.95|594.35|591.95|0
1639663920000|2021-12-16 14:12:00|595.1|592.7|595.1|592.7|595.29|592.89|595.1|592.7|0
1639663930000|2021-12-16 14:12:10|595.29|592.89|595.66|593.26|595.66|593.26|595.29|592.89|0
1639663940000|2021-12-16 14:12:20|595.47|593.07|595.66|593.26|595.66|593.26|595.47|593.07|0
1639663950000|2021-12-16 14:12:30|595.47|593.07|595.85|593.45|595.85|593.45|595.47|593.07|0
1639663960000|2021-12-16 14:12:40|595.66|593.26|595.85|593.45|595.85|593.45|595.66|593.26|0
1639663970000|2021-12-16 14:12:50|596.23|593.83|596.23|593.83|596.41|594.01|596.23|593.83|0
1639663980000|2021-12-16 14:13:00|596.41|594.01|596.04|593.64|596.41|594.01|596.04|593.64|0
1639663990000|2021-12-16 14:13:10|596.23|593.83|596.41|594.01|596.41|594.01|596.23|593.83|0
1639664000000|2021-12-16 14:13:20|596.5|594.1|596.6|594.2|596.6|594.2|596.5|594.1|0
1639664010000|2021-12-16 14:13:30|596.41|594.01|596.41|594.01|596.6|594.2|596.41|594.01|0
1639664020000|2021-12-16 14:13:40|596.5|594.1|596.41|594.01|596.5|594.1|596.41|594.01|0
1639664030000|2021-12-16 14:13:50|596.32|593.92|596.23|593.83|596.41|594.01|596.23|593.83|0
1639664040000|2021-12-16 14:14:00|596.41|594.01|596.41|594.01|596.41|594.01|596.41|594.01|0
1639664050000|2021-12-16 14:14:10|596.23|593.83|596.41|594.01|596.41|594.01|596.23|593.83|0
1639664060000|2021-12-16 14:14:20|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1639664070000|2021-12-16 14:14:30|596.04|593.64|596.04|593.64|596.04|593.64|596.04|593.64|0
1639664080000|2021-12-16 14:14:40|596.13|593.73|596.04|593.64|596.13|593.73|596.04|593.64|0
1639664090000|2021-12-16 14:14:50|596.22|593.82|596.22|593.82|596.22|593.82|596.04|593.64|0
1639664100000|2021-12-16 14:15:00|591.34|588.94|593.4|591|593.78|591.38|591.34|588.94|0
1639664110000|2021-12-16 14:15:10|594.16|591.76|593.59|591.19|594.16|591.76|593.59|591.19|0
1639664120000|2021-12-16 14:15:20|593.78|591.38|593.97|591.57|593.97|591.57|593.78|591.38|0
1639664130000|2021-12-16 14:15:30|593.78|591.38|593.4|591|593.78|591.38|593.22|590.82|0
1639664140000|2021-12-16 14:15:40|593.22|590.82|593.03|590.63|593.4|591|593.03|590.63|0
1639664150000|2021-12-16 14:15:50|592.84|590.44|593.22|590.82|593.22|590.82|592.84|590.44|0
1639664160000|2021-12-16 14:16:00|593.59|591.19|593.78|591.38|593.78|591.38|593.59|591.19|0
1639664170000|2021-12-16 14:16:10|593.59|591.19|593.97|591.57|593.97|591.57|593.59|591.19|0
1639664180000|2021-12-16 14:16:20|594.16|591.76|594.16|591.76|594.34|591.94|594.16|591.76|0
1639664190000|2021-12-16 14:16:30|593.97|591.57|593.78|591.38|593.97|591.57|593.78|591.38|0
1639664200000|2021-12-16 14:16:40|593.4|591|593.78|591.38|593.78|591.38|593.4|591|0
1639664210000|2021-12-16 14:16:50|593.31|590.91|593.97|591.57|593.97|591.57|593.31|590.91|0
1639664220000|2021-12-16 14:17:00|593.78|591.38|593.78|591.38|593.97|591.57|593.78|591.38|0
1639664230000|2021-12-16 14:17:10|593.97|591.57|594.15|591.75|594.15|591.75|593.97|591.57|0
1639664240000|2021-12-16 14:17:20|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1639664250000|2021-12-16 14:17:30|594.34|591.94|594.91|592.51|594.91|592.51|594.34|591.94|0
1639664260000|2021-12-16 14:17:40|595.09|592.69|595.28|592.88|595.28|592.88|595.09|592.69|0
1639664270000|2021-12-16 14:17:50|595.37|592.97|595.37|592.97|595.37|592.97|595.37|592.97|0
1639664280000|2021-12-16 14:18:00|595.28|592.88|595.09|592.69|595.28|592.88|595.09|592.69|0
1639664290000|2021-12-16 14:18:10|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1639664300000|2021-12-16 14:18:20|595.09|592.69|595.47|593.07|595.47|593.07|595.09|592.69|0
1639664310000|2021-12-16 14:18:30|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1639664320000|2021-12-16 14:18:40|595.37|592.97|595.66|593.26|595.66|593.26|595.37|592.97|0
1639664330000|2021-12-16 14:18:50|595.85|593.45|595.85|593.45|595.85|593.45|595.85|593.45|0
1639664340000|2021-12-16 14:19:00|596.03|593.63|596.03|593.63|596.03|593.63|595.85|593.45|0
1639664350000|2021-12-16 14:19:10|596.22|593.82|596.6|594.2|596.6|594.2|596.22|593.82|0
1639664360000|2021-12-16 14:19:20|596.98|594.58|597.16|594.76|597.16|594.76|596.98|594.58|0
1639664370000|2021-12-16 14:19:30|596.98|594.58|597.54|595.14|597.54|595.14|596.98|594.58|0
1639664380000|2021-12-16 14:19:40|597.44|595.04|597.54|595.14|597.54|595.14|597.35|594.95|0
1639664390000|2021-12-16 14:19:50|597.73|595.33|597.73|595.33|597.73|595.33|597.73|595.33|0
1639664400000|2021-12-16 14:20:00|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1639664410000|2021-12-16 14:20:10|597.35|594.95|597.35|594.95|597.54|595.14|597.16|594.76|0
1639664420000|2021-12-16 14:20:20|597.92|595.52|597.92|595.52|598.11|595.71|597.92|595.52|0
1639664430000|2021-12-16 14:20:30|598.11|595.71|597.92|595.52|598.2|595.8|597.92|595.52|0
1639664440000|2021-12-16 14:20:40|597.73|595.33|597.92|595.52|598.11|595.71|597.73|595.33|0
1639664450000|2021-12-16 14:20:50|598.11|595.71|598.29|595.89|598.29|595.89|598.11|595.71|0
1639664460000|2021-12-16 14:21:00|598.11|595.71|598.67|596.27|598.67|596.27|598.11|595.71|0
1639664470000|2021-12-16 14:21:10|598.86|596.46|598.67|596.27|598.86|596.46|598.67|596.27|0
1639664480000|2021-12-16 14:21:20|598.48|596.08|598.29|595.89|598.48|596.08|598.29|595.89|0
1639664490000|2021-12-16 14:21:30|598.48|596.08|598.48|596.08|598.57|596.17|598.48|596.08|0
1639664500000|2021-12-16 14:21:40|598.57|596.17|598.48|596.08|598.57|596.17|598.48|596.08|0
1639664510000|2021-12-16 14:21:50|598.29|595.89|598.48|596.08|598.48|596.08|598.29|595.89|0
1639664520000|2021-12-16 14:22:00|598.29|595.89|598.29|595.89|598.29|595.89|598.29|595.89|0
1639664530000|2021-12-16 14:22:10|598.1|595.7|598.1|595.7|598.1|595.7|598.1|595.7|0
1639664540000|2021-12-16 14:22:20|598.29|595.89|598.67|596.27|598.67|596.27|598.29|595.89|0
1639664550000|2021-12-16 14:22:30|598.86|596.46|598.67|596.27|598.86|596.46|598.67|596.27|0
1639664560000|2021-12-16 14:22:40|598.86|596.46|598.67|596.27|598.86|596.46|598.67|596.27|0
1639664570000|2021-12-16 14:22:50|598.57|596.17|598.86|596.46|598.86|596.46|598.57|596.17|0
1639664580000|2021-12-16 14:23:00|598.48|596.08|598.48|596.08|598.48|596.08|598.29|595.89|0
1639664590000|2021-12-16 14:23:10|598.1|595.7|598.1|595.7|598.29|595.89|598.1|595.7|0
1639664600000|2021-12-16 14:23:20|598.29|595.89|598.29|595.89|598.29|595.89|598.29|595.89|0
1639664610000|2021-12-16 14:23:30|598.1|595.7|598.48|596.08|598.48|596.08|598.1|595.7|0
1639664620000|2021-12-16 14:23:40|598.67|596.27|598.67|596.27|598.86|596.46|598.67|596.27|0
1639664630000|2021-12-16 14:23:50|598.48|596.08|598.67|596.27|598.67|596.27|598.48|596.08|0
1639664640000|2021-12-16 14:24:00|598.86|596.46|598.86|596.46|598.86|596.46|598.86|596.46|0
1639664650000|2021-12-16 14:24:10|598.67|596.27|598.48|596.08|598.67|596.27|598.48|596.08|0
1639664660000|2021-12-16 14:24:20|598.29|595.89|598.29|595.89|598.29|595.89|598.1|595.7|0
1639664670000|2021-12-16 14:24:30|598.1|595.7|597.92|595.52|598.1|595.7|597.92|595.52|0
1639664680000|2021-12-16 14:24:40|598.1|595.7|598.1|595.7|598.29|595.89|598.1|595.7|0
1639664690000|2021-12-16 14:24:50|598.29|595.89|598.1|595.7|598.29|595.89|598.1|595.7|0
1639664700000|2021-12-16 14:25:00|598.19|595.79|598.29|595.89|598.29|595.89|598.1|595.7|0
1639664710000|2021-12-16 14:25:10|598.1|595.7|597.91|595.51|598.1|595.7|597.91|595.51|0
1639664720000|2021-12-16 14:25:20|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1639664730000|2021-12-16 14:25:30|597.35|594.95|597.35|594.95|597.35|594.95|597.35|594.95|0
1639664740000|2021-12-16 14:25:40|597.54|595.14|597.54|595.14|597.54|595.14|597.35|594.95|0
1639664750000|2021-12-16 14:25:50|597.35|594.95|597.54|595.14|597.54|595.14|597.35|594.95|0
1639664760000|2021-12-16 14:26:00|597.16|594.76|597.16|594.76|597.25|594.85|596.97|594.57|0
1639664770000|2021-12-16 14:26:10|596.97|594.57|596.78|594.38|596.97|594.57|596.78|594.38|0
1639664780000|2021-12-16 14:26:20|596.97|594.57|596.97|594.57|596.97|594.57|596.97|594.57|0
1639664790000|2021-12-16 14:26:30|596.78|594.38|596.6|594.2|596.78|594.38|596.6|594.2|0
1639664800000|2021-12-16 14:26:40|596.41|594.01|596.22|593.82|596.41|594.01|596.22|593.82|0
1639664820000|2021-12-16 14:27:00|596.03|593.63|595.84|593.44|596.03|593.63|595.84|593.44|0
1639664830000|2021-12-16 14:27:10|596.03|593.63|596.03|593.63|596.03|593.63|596.03|593.63|0
1639664840000|2021-12-16 14:27:20|596.22|593.82|596.03|593.63|596.22|593.82|596.03|593.63|0
1639664850000|2021-12-16 14:27:30|595.84|593.44|595.47|593.07|595.84|593.44|595.47|593.07|0
1639664860000|2021-12-16 14:27:40|595.28|592.88|595.47|593.07|595.47|593.07|595.09|592.69|0
1639664870000|2021-12-16 14:27:50|595.65|593.25|595.09|592.69|595.65|593.25|595.09|592.69|0
1639664880000|2021-12-16 14:28:00|595.28|592.88|595.47|593.07|595.47|593.07|595.09|592.69|0
1639664890000|2021-12-16 14:28:10|595.09|592.69|595.28|592.88|595.28|592.88|595.09|592.69|0
1639664900000|2021-12-16 14:28:20|595.47|593.07|595.65|593.25|595.65|593.25|595.47|593.07|0
1639664910000|2021-12-16 14:28:30|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1639664920000|2021-12-16 14:28:40|595.65|593.25|595.47|593.07|595.65|593.25|595.47|593.07|0
1639664930000|2021-12-16 14:28:50|595.28|592.88|596.03|593.63|596.03|593.63|595.28|592.88|0
1639664940000|2021-12-16 14:29:00|596.22|593.82|596.03|593.63|596.22|593.82|596.03|593.63|0
1639664950000|2021-12-16 14:29:10|595.84|593.44|596.03|593.63|596.03|593.63|595.84|593.44|0
1639664960000|2021-12-16 14:29:20|596.22|593.82|595.65|593.25|596.41|594.01|595.65|593.25|0
1639664970000|2021-12-16 14:29:30|595.56|593.16|595.84|593.44|595.84|593.44|595.47|593.07|0
1639664980000|2021-12-16 14:29:40|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1639664990000|2021-12-16 14:29:50|595.84|593.44|595.28|592.88|595.84|593.44|595.28|592.88|0
1639665000000|2021-12-16 14:30:00|596.59|594.19|596.78|594.38|596.78|594.38|596.22|593.82|0
1639665010000|2021-12-16 14:30:10|595.84|593.44|596.22|593.82|596.41|594.01|595.84|593.44|0
1639665020000|2021-12-16 14:30:20|595.65|593.25|595.09|592.69|595.65|593.25|595.09|592.69|0
1639665030000|2021-12-16 14:30:30|594.9|592.5|595.09|592.69|595.65|593.25|594.9|592.5|0
1639665040000|2021-12-16 14:30:40|595.28|592.88|595.46|593.06|595.46|593.06|594.9|592.5|0
1639665050000|2021-12-16 14:30:50|594.9|592.5|594.71|592.31|595.09|592.69|594.71|592.31|0
1639665060000|2021-12-16 14:31:00|593.77|591.37|594.52|592.12|594.8|592.4|593.77|591.37|0
1639665070000|2021-12-16 14:31:10|594.34|591.94|593.4|591|594.34|591.94|593.4|591|0
1639665080000|2021-12-16 14:31:20|593.58|591.18|593.58|591.18|593.58|591.18|593.58|591.18|0
1639665090000|2021-12-16 14:31:30|593.4|591|593.58|591.18|593.58|591.18|593.4|591|0
1639665100000|2021-12-16 14:31:40|593.77|591.37|593.96|591.56|593.96|591.56|593.21|590.81|0
1639665110000|2021-12-16 14:31:50|594.15|591.75|593.02|590.62|594.15|591.75|593.02|590.62|0
1639665120000|2021-12-16 14:32:00|593.4|591|593.58|591.18|593.96|591.56|593.02|590.62|0
1639665130000|2021-12-16 14:32:10|593.77|591.37|593.96|591.56|594.15|591.75|593.58|591.18|0
1639665140000|2021-12-16 14:32:20|593.77|591.37|593.58|591.18|593.77|591.37|593.4|591|0
1639665150000|2021-12-16 14:32:30|593.96|591.56|594.15|591.75|594.15|591.75|593.96|591.56|0
1639665160000|2021-12-16 14:32:40|594.34|591.94|593.96|591.56|594.34|591.94|593.77|591.37|0
1639665170000|2021-12-16 14:32:50|593.4|591|593.96|591.56|593.96|591.56|593.4|591|0
1639665180000|2021-12-16 14:33:00|593.58|591.18|593.77|591.37|593.77|591.37|593.58|591.18|0
1639665190000|2021-12-16 14:33:10|593.58|591.18|593.96|591.56|593.96|591.56|593.58|591.18|0
1639665200000|2021-12-16 14:33:20|594.33|591.93|594.15|591.75|594.33|591.93|594.15|591.75|0
1639665210000|2021-12-16 14:33:30|590.96|588.56|590.58|588.18|591.14|588.74|590.58|588.18|0
1639665220000|2021-12-16 14:33:40|591.14|588.74|591.14|588.74|591.52|589.12|591.14|588.74|0
1639665230000|2021-12-16 14:33:50|591.33|588.93|590.77|588.37|591.33|588.93|590.77|588.37|0
1639665240000|2021-12-16 14:34:00|590.95|588.55|591.33|588.93|591.33|588.93|590.77|588.37|0
1639665250000|2021-12-16 14:34:10|591.52|589.12|591.71|589.31|591.89|589.49|591.33|588.93|0
1639665260000|2021-12-16 14:34:20|591.89|589.49|591.89|589.49|592.08|589.68|591.89|589.49|0
1639665270000|2021-12-16 14:34:30|592.46|590.06|591.89|589.49|592.46|590.06|591.89|589.49|0
1639665280000|2021-12-16 14:34:40|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1639665290000|2021-12-16 14:34:50|591.52|589.12|592.08|589.68|592.27|589.87|591.52|589.12|0
1639665300000|2021-12-16 14:35:00|592.46|590.06|593.58|591.18|593.58|591.18|592.46|590.06|0
1639665310000|2021-12-16 14:35:10|593.02|590.62|595.09|592.69|595.09|592.69|593.02|590.62|0
1639665320000|2021-12-16 14:35:20|594.9|592.5|596.21|593.81|596.21|593.81|594.9|592.5|0
1639665330000|2021-12-16 14:35:30|596.68|594.28|597.16|594.76|597.16|594.76|596.68|594.28|0
1639665340000|2021-12-16 14:35:40|595.09|592.69|593.96|591.56|595.09|592.69|593.96|591.56|0
1639665350000|2021-12-16 14:35:50|593.77|591.37|593.39|590.99|593.96|591.56|593.39|590.99|0
1639665360000|2021-12-16 14:36:00|592.64|590.24|591.52|589.12|592.64|590.24|591.52|589.12|0
1639665370000|2021-12-16 14:36:10|591.7|589.3|591.52|589.12|591.89|589.49|591.52|589.12|0
1639665380000|2021-12-16 14:36:20|591.14|588.74|590.95|588.55|591.33|588.93|590.95|588.55|0
1639665390000|2021-12-16 14:36:30|591.52|589.12|591.33|588.93|591.52|589.12|591.14|588.74|0
1639665400000|2021-12-16 14:36:40|591.52|589.12|589.83|587.43|591.52|589.12|589.83|587.43|0
1639665410000|2021-12-16 14:36:50|590.58|588.18|590.02|587.62|590.58|588.18|590.02|587.62|0
1639665420000|2021-12-16 14:37:00|590.58|588.18|591.33|588.93|591.33|588.93|590.58|588.18|0
1639665430000|2021-12-16 14:37:10|591.04|588.64|590.77|588.37|591.33|588.93|590.77|588.37|0
1639665440000|2021-12-16 14:37:20|590.58|588.18|590.02|587.62|590.77|588.37|590.02|587.62|0
1639665450000|2021-12-16 14:37:30|589.64|587.24|589.83|587.43|590.02|587.62|589.64|587.24|0
1639665460000|2021-12-16 14:37:40|589.45|587.05|588.52|586.12|589.45|587.05|588.52|586.12|0
1639665470000|2021-12-16 14:37:50|588.89|586.49|589.27|586.87|589.27|586.87|588.89|586.49|0
1639665480000|2021-12-16 14:38:00|588.89|586.49|589.08|586.68|589.08|586.68|588.89|586.49|0
1639665490000|2021-12-16 14:38:10|588.89|586.49|589.08|586.68|589.27|586.87|588.89|586.49|0
1639665500000|2021-12-16 14:38:20|588.7|586.3|588.7|586.3|588.7|586.3|588.7|586.3|0
1639665510000|2021-12-16 14:38:30|588.89|586.49|588.52|586.12|588.89|586.49|588.52|586.12|0
1639665520000|2021-12-16 14:38:40|588.33|585.93|588.33|585.93|588.7|586.3|588.33|585.93|0
1639665530000|2021-12-16 14:38:50|588.52|586.12|588.7|586.3|588.7|586.3|588.52|586.12|0
1639665540000|2021-12-16 14:39:00|588.33|585.93|588.7|586.3|588.7|586.3|588.33|585.93|0
1639665550000|2021-12-16 14:39:10|588.52|586.12|589.08|586.68|589.08|586.68|588.52|586.12|0
1639665560000|2021-12-16 14:39:20|588.7|586.3|588.7|586.3|588.7|586.3|588.52|586.12|0
1639665570000|2021-12-16 14:39:30|588.52|586.12|588.52|586.12|588.52|586.12|588.52|586.12|0
1639665580000|2021-12-16 14:39:40|588.7|586.3|588.52|586.12|588.7|586.3|588.52|586.12|0
1639665590000|2021-12-16 14:39:50|588.89|586.49|588.33|585.93|588.89|586.49|588.33|585.93|0
1639665600000|2021-12-16 14:40:00|588.14|585.74|588.7|586.3|588.7|586.3|588.14|585.74|0
1639665610000|2021-12-16 14:40:10|588.14|585.74|588.14|585.74|588.14|585.74|588.14|585.74|0
1639665620000|2021-12-16 14:40:20|588.52|586.12|586.83|584.43|588.52|586.12|586.83|584.43|0
1639665630000|2021-12-16 14:40:30|586.64|584.24|587.21|584.81|587.21|584.81|586.64|584.24|0
1639665640000|2021-12-16 14:40:40|586.83|584.43|587.02|584.62|587.21|584.81|586.83|584.43|0
1639665650000|2021-12-16 14:40:50|586.83|584.43|586.08|583.68|586.83|584.43|585.9|583.5|0
1639665660000|2021-12-16 14:41:00|585.71|583.31|585.9|583.5|585.9|583.5|585.71|583.31|0
1639665670000|2021-12-16 14:41:10|586.27|583.87|585.34|582.94|586.27|583.87|584.96|582.56|0
1639665680000|2021-12-16 14:41:20|585.71|583.31|585.9|583.5|585.9|583.5|585.71|583.31|0
1639665690000|2021-12-16 14:41:30|585.34|582.94|584.96|582.56|585.52|583.12|584.96|582.56|0
1639665700000|2021-12-16 14:41:40|584.78|582.38|585.15|582.75|585.15|582.75|584.78|582.38|0
1639665710000|2021-12-16 14:41:50|585.34|582.94|585.15|582.75|585.34|582.94|584.78|582.38|0
1639665720000|2021-12-16 14:42:00|584.78|582.38|585.52|583.12|585.71|583.31|584.78|582.38|0
1639665730000|2021-12-16 14:42:10|585.9|583.5|585.34|582.94|585.9|583.5|585.34|582.94|0
1639665740000|2021-12-16 14:42:20|585.52|583.12|585.34|582.94|585.52|583.12|585.34|582.94|0
1639665750000|2021-12-16 14:42:30|584.78|582.38|584.78|582.38|584.96|582.56|584.78|582.38|0
1639665760000|2021-12-16 14:42:40|584.59|582.19|584.78|582.38|584.78|582.38|584.59|582.19|0
1639665770000|2021-12-16 14:42:50|584.86|582.46|583.46|581.06|584.86|582.46|583.46|581.06|0
1639665780000|2021-12-16 14:43:00|586.65|584.25|586.28|583.88|586.65|584.25|586.28|583.88|0
1639665790000|2021-12-16 14:43:10|586.09|583.69|586.46|584.06|586.46|584.06|586.09|583.69|0
1639665800000|2021-12-16 14:43:20|586.28|583.88|586.46|584.06|586.65|584.25|586.28|583.88|0
1639665810000|2021-12-16 14:43:30|586.84|584.44|587.02|584.62|587.02|584.62|586.65|584.25|0
1639665820000|2021-12-16 14:43:40|587.4|585|587.4|585|587.4|585|587.21|584.81|0
1639665830000|2021-12-16 14:43:50|587.77|585.37|587.4|585|587.77|585.37|587.4|585|0
1639665840000|2021-12-16 14:44:00|587.21|584.81|587.21|584.81|587.21|584.81|587.02|584.62|0
1639665850000|2021-12-16 14:44:10|586.65|584.25|587.02|584.62|587.39|584.99|586.65|584.25|0
1639665860000|2021-12-16 14:44:20|587.21|584.81|587.02|584.62|587.21|584.81|587.02|584.62|0
1639665870000|2021-12-16 14:44:30|587.21|584.81|587.21|584.81|587.39|584.99|587.02|584.62|0
1639665880000|2021-12-16 14:44:40|584.89|582.49|585.64|583.24|585.64|583.24|584.89|582.49|0
1639665890000|2021-12-16 14:44:50|585.45|583.05|585.45|583.05|585.83|583.43|585.45|583.05|0
1639665900000|2021-12-16 14:45:00|585.17|582.77|585.45|583.05|585.45|583.05|584.89|582.49|0
1639665910000|2021-12-16 14:45:10|585.64|583.24|586.76|584.36|586.76|584.36|585.64|583.24|0
1639665920000|2021-12-16 14:45:20|587.04|584.64|587.14|584.74|587.51|585.11|587.04|584.64|0
1639665930000|2021-12-16 14:45:30|587.97|585.57|586.95|584.55|587.97|585.57|586.95|584.55|0
1639665940000|2021-12-16 14:45:40|587.51|585.11|588.45|586.05|588.45|586.05|587.51|585.11|0
1639665950000|2021-12-16 14:45:50|589.38|586.98|589.76|587.36|589.76|587.36|589.38|586.98|0
1639665960000|2021-12-16 14:46:00|590.32|587.92|589.57|587.17|590.32|587.92|589.57|587.17|0
1639665970000|2021-12-16 14:46:10|589.2|586.8|589.38|586.98|589.38|586.98|589.01|586.61|0
1639665980000|2021-12-16 14:46:20|588.45|586.05|589.01|586.61|589.01|586.61|588.26|585.86|0
1639665990000|2021-12-16 14:46:30|588.82|586.42|589.57|587.17|589.57|587.17|588.63|586.23|0
1639666000000|2021-12-16 14:46:40|589.38|586.98|589.38|586.98|589.38|586.98|589.01|586.61|0
1639666010000|2021-12-16 14:46:50|589.19|586.79|589.94|587.54|589.94|587.54|589.19|586.79|0
1639666020000|2021-12-16 14:47:00|589.57|587.17|589.76|587.36|590.13|587.73|589.57|587.17|0
1639666030000|2021-12-16 14:47:10|589.38|586.98|588.82|586.42|589.38|586.98|588.63|586.23|0
1639666040000|2021-12-16 14:47:20|588.07|585.67|588.26|585.86|588.45|586.05|588.07|585.67|0
1639666050000|2021-12-16 14:47:30|588.45|586.05|587.7|585.3|588.63|586.23|587.51|585.11|0
1639666060000|2021-12-16 14:47:40|587.32|584.92|588.07|585.67|588.26|585.86|587.32|584.92|0
1639666070000|2021-12-16 14:47:50|587.88|585.48|588.82|586.42|588.82|586.42|587.88|585.48|0
1639666080000|2021-12-16 14:48:00|588.63|586.23|588.44|586.04|589.38|586.98|588.44|586.04|0
1639666090000|2021-12-16 14:48:10|588.63|586.23|588.07|585.67|588.63|586.23|588.07|585.67|0
1639666100000|2021-12-16 14:48:20|587.88|585.48|589.01|586.61|589.01|586.61|587.88|585.48|0
1639666110000|2021-12-16 14:48:30|588.63|586.23|589.38|586.98|589.38|586.98|588.63|586.23|0
1639666120000|2021-12-16 14:48:40|589.76|587.36|590.69|588.29|590.69|588.29|589.76|587.36|0
1639666130000|2021-12-16 14:48:50|590.22|587.82|591.07|588.67|591.07|588.67|590.22|587.82|0
1639666140000|2021-12-16 14:49:00|590.88|588.48|592.01|589.61|592.01|589.61|590.88|588.48|0
1639666150000|2021-12-16 14:49:10|591.82|589.42|591.63|589.23|591.82|589.42|591.07|588.67|0
1639666160000|2021-12-16 14:49:20|591.72|589.32|591.82|589.42|591.82|589.42|591.72|589.32|0
1639666170000|2021-12-16 14:49:30|592.19|589.79|592.57|590.17|592.57|590.17|592.01|589.61|0
1639666180000|2021-12-16 14:49:40|593.13|590.73|593.13|590.73|593.13|590.73|592.76|590.36|0
1639666190000|2021-12-16 14:49:50|592.95|590.55|593.32|590.92|593.7|591.3|592.95|590.55|0
1639666200000|2021-12-16 14:50:00|593.51|591.11|593.13|590.73|593.51|591.11|593.13|590.73|0
1639666210000|2021-12-16 14:50:10|593.32|590.92|592.57|590.17|593.32|590.92|592.57|590.17|0
1639666220000|2021-12-16 14:50:20|592.01|589.61|590.88|588.48|592.01|589.61|590.88|588.48|0
1639666230000|2021-12-16 14:50:30|591.07|588.67|590.69|588.29|591.16|588.76|590.69|588.29|0
1639666240000|2021-12-16 14:50:40|589.76|587.36|589.38|586.98|589.76|587.36|589.38|586.98|0
1639666250000|2021-12-16 14:50:50|589.19|586.79|588.44|586.04|589.38|586.98|588.44|586.04|0
1639666260000|2021-12-16 14:51:00|589.1|586.7|588.07|585.67|589.1|586.7|588.07|585.67|0
1639666270000|2021-12-16 14:51:10|588.72|586.32|588.26|585.86|588.82|586.42|588.26|585.86|0
1639666280000|2021-12-16 14:51:20|588.82|586.42|588.82|586.42|588.82|586.42|588.26|585.86|0
1639666290000|2021-12-16 14:51:30|589.19|586.79|590.32|587.92|590.32|587.92|589.19|586.79|0
1639666300000|2021-12-16 14:51:40|590.13|587.73|590.5|588.1|590.5|588.1|590.13|587.73|0
1639666310000|2021-12-16 14:51:50|590.13|587.73|589.38|586.98|590.13|587.73|589.38|586.98|0
1639666320000|2021-12-16 14:52:00|589.57|587.17|589.75|587.35|589.75|587.35|589.28|586.88|0
1639666330000|2021-12-16 14:52:10|590.5|588.1|589.38|586.98|590.5|588.1|589.38|586.98|0
1639666340000|2021-12-16 14:52:20|589.57|587.17|590.32|587.92|590.5|588.1|589.57|587.17|0
1639666350000|2021-12-16 14:52:30|591.07|588.67|590.32|587.92|591.07|588.67|590.32|587.92|0
1639666360000|2021-12-16 14:52:40|590.5|588.1|590.32|587.92|590.5|588.1|590.32|587.92|0
1639666370000|2021-12-16 14:52:50|589.38|586.98|588.63|586.23|589.38|586.98|588.63|586.23|0
1639666380000|2021-12-16 14:53:00|588.07|585.67|587.13|584.73|588.07|585.67|587.13|584.73|0
1639666390000|2021-12-16 14:53:10|587.6|585.2|587.69|585.29|587.69|585.29|587.13|584.73|0
1639666400000|2021-12-16 14:53:20|587.32|584.92|586.29|583.89|587.32|584.92|586.29|583.89|0
1639666410000|2021-12-16 14:53:30|586.2|583.8|587.13|584.73|587.13|584.73|586.2|583.8|0
1639666420000|2021-12-16 14:53:40|587.32|584.92|587.22|584.82|587.32|584.92|586.94|584.54|0
1639666430000|2021-12-16 14:53:50|587.32|584.92|587.51|585.11|587.88|585.48|587.32|584.92|0
1639666440000|2021-12-16 14:54:00|587.69|585.29|588.82|586.42|588.82|586.42|587.69|585.29|0
1639666450000|2021-12-16 14:54:10|589|586.6|588.53|586.13|589|586.6|588.44|586.04|0
1639666460000|2021-12-16 14:54:20|587.88|585.48|589.38|586.98|589.38|586.98|587.88|585.48|0
1639666470000|2021-12-16 14:54:30|589.57|587.17|590.32|587.92|590.32|587.92|589.57|587.17|0
1639666480000|2021-12-16 14:54:40|590.13|587.73|591.16|588.76|591.16|588.76|590.13|587.73|0
1639666490000|2021-12-16 14:54:50|591.91|589.51|590.6|588.2|591.91|589.51|590.41|588.01|0
1639666500000|2021-12-16 14:55:00|590.97|588.57|590.41|588.01|590.97|588.57|590.41|588.01|0
1639666510000|2021-12-16 14:55:10|590.78|588.38|590.22|587.82|590.78|588.38|590.22|587.82|0
1639666520000|2021-12-16 14:55:20|590.12|587.72|589.85|587.45|590.22|587.82|589.85|587.45|0
1639666530000|2021-12-16 14:55:30|590.22|587.82|589.47|587.07|590.22|587.82|589.47|587.07|0
1639666540000|2021-12-16 14:55:40|588.72|586.32|588.16|585.76|588.72|586.32|587.79|585.39|0
1639666550000|2021-12-16 14:55:50|587.98|585.58|587.79|585.39|587.98|585.58|587.6|585.2|0
1639666560000|2021-12-16 14:56:00|587.41|585.01|586.67|584.27|587.41|585.01|586.67|584.27|0
1639666570000|2021-12-16 14:56:10|586.85|584.45|586.85|584.45|587.04|584.64|586.85|584.45|0
1639666580000|2021-12-16 14:56:20|586.29|583.89|586.11|583.71|586.67|584.27|586.11|583.71|0
1639666590000|2021-12-16 14:56:30|586.67|584.27|586.67|584.27|586.85|584.45|586.67|584.27|0
1639666600000|2021-12-16 14:56:40|586.85|584.45|586.94|584.54|587.23|584.83|586.85|584.45|0
1639666610000|2021-12-16 14:56:50|586.85|584.45|587.23|584.83|587.41|585.01|586.85|584.45|0
1639666620000|2021-12-16 14:57:00|587.6|585.2|587.98|585.58|587.98|585.58|587.6|585.2|0
1639666630000|2021-12-16 14:57:10|587.6|585.2|587.6|585.2|588.35|585.95|587.6|585.2|0
1639666640000|2021-12-16 14:57:20|587.04|584.64|586.48|584.08|587.04|584.64|586.48|584.08|0
1639666650000|2021-12-16 14:57:30|586.29|583.89|585.55|583.15|586.29|583.89|585.55|583.15|0
1639666660000|2021-12-16 14:57:40|585.17|582.77|584.99|582.59|585.17|582.77|584.99|582.59|0
1639666670000|2021-12-16 14:57:50|585.36|582.96|584.8|582.4|585.36|582.96|584.8|582.4|0
1639666680000|2021-12-16 14:58:00|584.61|582.21|584.8|582.4|584.99|582.59|584.61|582.21|0
1639666690000|2021-12-16 14:58:10|585.36|582.96|585.17|582.77|585.36|582.96|584.61|582.21|0
1639666700000|2021-12-16 14:58:20|584.8|582.4|584.05|581.65|584.98|582.58|584.05|581.65|0
1639666710000|2021-12-16 14:58:30|584.24|581.84|583.68|581.28|584.24|581.84|583.68|581.28|0
1639666720000|2021-12-16 14:58:40|583.87|581.47|584.42|582.02|584.43|582.03|583.87|581.47|0
1639666730000|2021-12-16 14:58:50|584.61|582.21|584.05|581.65|584.61|582.21|583.87|581.47|0
1639666740000|2021-12-16 14:59:00|584.42|582.02|583.68|581.28|584.51|582.11|583.68|581.28|0
1639666750000|2021-12-16 14:59:10|583.31|580.91|583.49|581.09|583.87|581.47|583.31|580.91|0
1639666760000|2021-12-16 14:59:20|583.68|581.28|583.58|581.18|583.68|581.28|583.49|581.09|0
1639666770000|2021-12-16 14:59:30|583.49|581.09|584.42|582.02|584.42|582.02|583.49|581.09|0
1639666780000|2021-12-16 14:59:40|584.24|581.84|583.86|581.46|584.24|581.84|583.68|581.28|0
1639666790000|2021-12-16 14:59:50|583.12|580.72|583.12|580.72|583.31|580.91|583.12|580.72|0
1639666800000|2021-12-16 15:00:00|583.49|581.09|582.93|580.53|583.49|581.09|582.93|580.53|0
1639666810000|2021-12-16 15:00:10|583.31|580.91|582.56|580.16|583.31|580.91|582.56|580.16|0
1639666820000|2021-12-16 15:00:20|583.49|581.09|584.61|582.21|584.61|582.21|583.49|581.09|0
1639666830000|2021-12-16 15:00:30|584.24|581.84|584.14|581.74|584.98|582.58|584.14|581.74|0
1639666840000|2021-12-16 15:00:40|583.58|581.18|584.14|581.74|584.14|581.74|583.39|580.99|0
1639666850000|2021-12-16 15:00:50|583.95|581.55|582.83|580.43|583.95|581.55|582.83|580.43|0
1639666860000|2021-12-16 15:01:00|583.2|580.8|582.27|579.87|583.2|580.8|582.27|579.87|0
1639666870000|2021-12-16 15:01:10|581.71|579.31|580.97|578.57|581.71|579.31|580.97|578.57|0
1639666880000|2021-12-16 15:01:20|581.15|578.75|581.71|579.31|581.71|579.31|581.15|578.75|0
1639666890000|2021-12-16 15:01:30|581.9|579.5|582.03|579.63|582.78|580.38|581.9|579.5|0
1639666900000|2021-12-16 15:01:40|581.66|579.26|581.85|579.45|581.85|579.45|581.47|579.07|0
1639666910000|2021-12-16 15:01:50|582.03|579.63|581.66|579.26|582.22|579.82|581.66|579.26|0
1639666920000|2021-12-16 15:02:00|581.47|579.07|580.17|577.77|581.47|579.07|580.17|577.77|0
1639666930000|2021-12-16 15:02:10|581.47|579.07|580.73|578.33|581.56|579.16|580.73|578.33|0
1639666940000|2021-12-16 15:02:20|580.54|578.14|580.36|577.96|580.54|578.14|580.17|577.77|0
1639666950000|2021-12-16 15:02:30|580.17|577.77|579.43|577.03|580.17|577.77|579.43|577.03|0
1639666960000|2021-12-16 15:02:40|578.5|576.1|577.76|575.36|578.5|576.1|577.76|575.36|0
1639666970000|2021-12-16 15:02:50|578.87|576.47|578.31|575.91|579.24|576.84|578.31|575.91|0
1639666980000|2021-12-16 15:03:00|578.5|576.1|578.69|576.29|578.87|576.47|578.5|576.1|0
1639666990000|2021-12-16 15:03:10|579.06|576.66|579.61|577.21|579.61|577.21|579.06|576.66|0
1639667000000|2021-12-16 15:03:20|579.8|577.4|580.17|577.77|580.36|577.96|579.8|577.4|0
1639667010000|2021-12-16 15:03:30|579.99|577.59|580.82|578.42|580.92|578.52|579.99|577.59|0
1639667020000|2021-12-16 15:03:40|580.54|578.14|581.29|578.89|581.29|578.89|580.54|578.14|0
1639667030000|2021-12-16 15:03:50|581.1|578.7|580.54|578.14|581.1|578.7|580.54|578.14|0
1639667040000|2021-12-16 15:04:00|580.17|577.77|580.73|578.33|580.73|578.33|579.99|577.59|0
1639667050000|2021-12-16 15:04:10|580.92|578.52|580.73|578.33|581.1|578.7|580.73|578.33|0
1639667060000|2021-12-16 15:04:20|580.17|577.77|579.8|577.4|580.17|577.77|579.8|577.4|0
1639667070000|2021-12-16 15:04:30|580.36|577.96|579.61|577.21|580.36|577.96|579.43|577.03|0
1639667080000|2021-12-16 15:04:40|579.43|577.03|580.54|578.14|580.54|578.14|579.43|577.03|0
1639667090000|2021-12-16 15:04:50|580.73|578.33|580.73|578.33|581.29|578.89|580.73|578.33|0
1639667100000|2021-12-16 15:05:00|580.63|578.23|581.1|578.7|581.29|578.89|580.54|578.14|0
1639667110000|2021-12-16 15:05:10|580.92|578.52|580.36|577.96|580.92|578.52|580.17|577.77|0
1639667120000|2021-12-16 15:05:20|580.17|577.77|580.54|578.14|580.54|578.14|580.17|577.77|0
1639667130000|2021-12-16 15:05:30|580.91|578.51|582.03|579.63|582.03|579.63|580.91|578.51|0
1639667140000|2021-12-16 15:05:40|580.54|578.14|581.29|578.89|581.29|578.89|580.54|578.14|0
1639667150000|2021-12-16 15:05:50|581.47|579.07|581.85|579.45|581.85|579.45|581.47|579.07|0
1639667160000|2021-12-16 15:06:00|582.03|579.63|581.29|578.89|582.03|579.63|581.29|578.89|0
1639667170000|2021-12-16 15:06:10|582.4|580|582.4|580|582.59|580.19|582.4|580|0
1639667180000|2021-12-16 15:06:20|582.22|579.82|581.84|579.44|582.22|579.82|581.66|579.26|0
1639667190000|2021-12-16 15:06:30|581.47|579.07|581.29|578.89|581.47|579.07|581.29|578.89|0
1639667200000|2021-12-16 15:06:40|581.1|578.7|582.03|579.63|582.03|579.63|581.1|578.7|0
1639667210000|2021-12-16 15:06:50|581.66|579.26|580.73|578.33|581.66|579.26|580.73|578.33|0
1639667220000|2021-12-16 15:07:00|580.54|578.14|579.43|577.03|580.54|578.14|579.43|577.03|0
1639667230000|2021-12-16 15:07:10|579.24|576.84|578.68|576.28|579.24|576.84|578.68|576.28|0
1639667240000|2021-12-16 15:07:20|578.5|576.1|576.64|574.24|578.5|576.1|576.64|574.24|0
1639667250000|2021-12-16 15:07:30|577.57|575.17|578.68|576.28|578.68|576.28|577.57|575.17|0
1639667260000|2021-12-16 15:07:40|578.87|576.47|578.87|576.47|578.87|576.47|578.87|576.47|0
1639667270000|2021-12-16 15:07:50|578.5|576.1|578.87|576.47|578.87|576.47|578.13|575.73|0
1639667280000|2021-12-16 15:08:00|578.31|575.91|579.61|577.21|579.61|577.21|578.31|575.91|0
1639667290000|2021-12-16 15:08:10|579.98|577.58|579.61|577.21|579.98|577.58|579.24|576.84|0
1639667300000|2021-12-16 15:08:20|579.98|577.58|580.17|577.77|580.17|577.77|579.98|577.58|0
1639667310000|2021-12-16 15:08:30|579.98|577.58|579.8|577.4|579.98|577.58|579.8|577.4|0
1639667320000|2021-12-16 15:08:40|579.98|577.58|580.54|578.14|580.54|578.14|579.8|577.4|0
1639667330000|2021-12-16 15:08:50|580.73|578.33|580.26|577.86|580.73|578.33|580.26|577.86|0
1639667340000|2021-12-16 15:09:00|579.98|577.58|578.96|576.56|579.98|577.58|578.96|576.56|0
1639667350000|2021-12-16 15:09:10|578.68|576.28|579.61|577.21|579.61|577.21|578.31|575.91|0
1639667360000|2021-12-16 15:09:20|579.43|577.03|578.87|576.47|579.8|577.4|578.87|576.47|0
1639667370000|2021-12-16 15:09:30|578.68|576.28|578.87|576.47|578.87|576.47|578.31|575.91|0
1639667380000|2021-12-16 15:09:40|578.31|575.91|577.94|575.54|578.31|575.91|577.94|575.54|0
1639667390000|2021-12-16 15:09:50|577.57|575.17|577.2|574.8|577.57|575.17|577.2|574.8|0
1639667400000|2021-12-16 15:10:00|576.83|574.43|578.31|575.91|578.31|575.91|576.83|574.43|0
1639667410000|2021-12-16 15:10:10|578.68|576.28|578.68|576.28|579.43|577.03|578.68|576.28|0
1639667420000|2021-12-16 15:10:20|578.5|576.1|579.43|577.03|579.43|577.03|578.5|576.1|0
1639667430000|2021-12-16 15:10:30|579.05|576.65|579.98|577.58|579.98|577.58|578.68|576.28|0
1639667440000|2021-12-16 15:10:40|579.8|577.4|580.35|577.95|580.73|578.33|579.61|577.21|0
1639667450000|2021-12-16 15:10:50|580.17|577.77|580.54|578.14|580.54|578.14|579.98|577.58|0
1639667460000|2021-12-16 15:11:00|579.8|577.4|579.24|576.84|579.8|577.4|579.24|576.84|0
1639667470000|2021-12-16 15:11:10|579.89|577.49|581.1|578.7|581.1|578.7|579.89|577.49|0
1639667480000|2021-12-16 15:11:20|580.54|578.14|581.28|578.88|581.28|578.88|580.54|578.14|0
1639667490000|2021-12-16 15:11:30|581.47|579.07|582.03|579.63|582.03|579.63|581.47|579.07|0
1639667500000|2021-12-16 15:11:40|581.47|579.07|582.4|580|582.4|580|581.47|579.07|0
1639667510000|2021-12-16 15:11:50|582.21|579.81|581.28|578.88|582.21|579.81|581.28|578.88|0
1639667520000|2021-12-16 15:12:00|581.37|578.97|580.91|578.51|581.37|578.97|580.91|578.51|0
1639667530000|2021-12-16 15:12:10|580.35|577.95|581.1|578.7|581.1|578.7|580.17|577.77|0
1639667540000|2021-12-16 15:12:20|581.84|579.44|581.1|578.7|581.84|579.44|581.1|578.7|0
1639667550000|2021-12-16 15:12:30|581.28|578.88|581.47|579.07|581.66|579.26|581.28|578.88|0
1639667560000|2021-12-16 15:12:40|581.66|579.26|581.47|579.07|582.21|579.81|581.47|579.07|0
1639667570000|2021-12-16 15:12:50|581.66|579.26|582.21|579.81|582.59|580.19|581.66|579.26|0
1639667580000|2021-12-16 15:13:00|581.66|579.26|582.21|579.81|582.21|579.81|581.66|579.26|0
1639667590000|2021-12-16 15:13:10|582.03|579.63|581.47|579.07|582.03|579.63|581.47|579.07|0
1639667600000|2021-12-16 15:13:20|581.28|578.88|581.84|579.44|581.84|579.44|581.28|578.88|0
1639667610000|2021-12-16 15:13:30|581.66|579.26|581.47|579.07|581.66|579.26|581.1|578.7|0
1639667620000|2021-12-16 15:13:40|581.1|578.7|581.84|579.44|582.03|579.63|581.1|578.7|0
1639667630000|2021-12-16 15:13:50|582.21|579.81|581.65|579.25|582.21|579.81|581.65|579.25|0
1639667640000|2021-12-16 15:14:00|581.47|579.07|581.65|579.25|582.03|579.63|581.47|579.07|0
1639667650000|2021-12-16 15:14:10|582.03|579.63|582.4|580|582.4|580|582.03|579.63|0
1639667660000|2021-12-16 15:14:20|582.21|579.81|581.65|579.25|582.21|579.81|581.65|579.25|0
1639667670000|2021-12-16 15:14:30|582.21|579.81|581.1|578.7|582.21|579.81|581.1|578.7|0
1639667680000|2021-12-16 15:14:40|580.72|578.32|580.91|578.51|581.1|578.7|580.72|578.32|0
1639667690000|2021-12-16 15:14:50|581.1|578.7|581.47|579.07|581.47|579.07|580.72|578.32|0
1639667700000|2021-12-16 15:15:00|582.03|579.63|582.21|579.81|582.21|579.81|581.47|579.07|0
1639667710000|2021-12-16 15:15:10|582.77|580.37|584.08|581.68|584.08|581.68|582.77|580.37|0
1639667720000|2021-12-16 15:15:20|584.45|582.05|583.7|581.3|584.45|582.05|583.7|581.3|0
1639667730000|2021-12-16 15:15:30|583.33|580.93|582.77|580.37|583.33|580.93|582.77|580.37|0
1639667740000|2021-12-16 15:15:40|582.4|580|582.58|580.18|582.58|580.18|582.21|579.81|0
1639667750000|2021-12-16 15:15:50|582.96|580.56|582.58|580.18|582.96|580.56|581.84|579.44|0
1639667760000|2021-12-16 15:16:00|582.21|579.81|581.47|579.07|582.21|579.81|581.47|579.07|0
1639667770000|2021-12-16 15:16:10|581.28|578.88|581.47|579.07|581.47|579.07|580.72|578.32|0
1639667780000|2021-12-16 15:16:20|581.74|579.34|581.65|579.25|581.74|579.34|581.65|579.25|0
1639667790000|2021-12-16 15:16:30|581.28|578.88|581.1|578.7|581.28|578.88|581.1|578.7|0
1639667800000|2021-12-16 15:16:40|581.28|578.88|580.17|577.77|581.28|578.88|580.17|577.77|0
1639667810000|2021-12-16 15:16:50|580.54|578.14|579.98|577.58|580.54|578.14|579.98|577.58|0
1639667820000|2021-12-16 15:17:00|580.25|577.85|581.1|578.7|581.1|578.7|580.25|577.85|0
1639667830000|2021-12-16 15:17:10|581.47|579.07|581.84|579.44|581.84|579.44|581.47|579.07|0
1639667840000|2021-12-16 15:17:20|581.28|578.88|581.28|578.88|581.28|578.88|581.1|578.7|0
1639667850000|2021-12-16 15:17:30|580.91|578.51|581.09|578.69|581.47|579.07|580.91|578.51|0
1639667860000|2021-12-16 15:17:40|580.72|578.32|580.17|577.77|580.91|578.51|580.17|577.77|0
1639667870000|2021-12-16 15:17:50|579.79|577.39|579.24|576.84|579.79|577.39|579.24|576.84|0
1639667880000|2021-12-16 15:18:00|579.05|576.65|579.79|577.39|579.79|577.39|578.86|576.46|0
1639667890000|2021-12-16 15:18:10|580.16|577.76|580.91|578.51|580.91|578.51|580.16|577.76|0
1639667900000|2021-12-16 15:18:20|581.28|578.88|581.09|578.69|581.47|579.07|581.09|578.69|0
1639667910000|2021-12-16 15:18:30|581.28|578.88|581.65|579.25|581.65|579.25|581.28|578.88|0
1639667920000|2021-12-16 15:18:40|581.47|579.07|581.84|579.44|581.84|579.44|581.47|579.07|0
1639667930000|2021-12-16 15:18:50|582.4|580|583.33|580.93|583.33|580.93|582.4|580|0
1639667940000|2021-12-16 15:19:00|582.77|580.37|582.4|580|582.77|580.37|582.21|579.81|0
1639667950000|2021-12-16 15:19:10|582.21|579.81|583.33|580.93|583.33|580.93|582.02|579.62|0
1639667960000|2021-12-16 15:19:20|583.51|581.11|584.07|581.67|584.07|581.67|583.51|581.11|0
1639667970000|2021-12-16 15:19:30|584.26|581.86|584.82|582.42|584.82|582.42|584.26|581.86|0
1639667980000|2021-12-16 15:19:40|585.38|582.98|585.01|582.61|585.57|583.17|585.01|582.61|0
1639667990000|2021-12-16 15:19:50|585.19|582.79|584.45|582.05|585.19|582.79|584.45|582.05|0
1639668000000|2021-12-16 15:20:00|584.26|581.86|583.89|581.49|584.26|581.86|583.89|581.49|0
1639668010000|2021-12-16 15:20:10|584.07|581.67|585.19|582.79|585.19|582.79|584.07|581.67|0
1639668020000|2021-12-16 15:20:20|585.57|583.17|586.13|583.73|586.13|583.73|585.57|583.17|0
1639668030000|2021-12-16 15:20:30|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1639668040000|2021-12-16 15:20:40|585.75|583.35|585.57|583.17|585.75|583.35|585.57|583.17|0
1639668050000|2021-12-16 15:20:50|585.47|583.07|585.56|583.16|585.75|583.35|585.47|583.07|0
1639668060000|2021-12-16 15:21:00|585.19|582.79|585.56|583.16|585.56|583.16|585.19|582.79|0
1639668070000|2021-12-16 15:21:10|585.19|582.79|584.82|582.42|585.19|582.79|584.82|582.42|0
1639668080000|2021-12-16 15:21:20|584.63|582.23|584.82|582.42|585.01|582.61|584.63|582.23|0
1639668090000|2021-12-16 15:21:30|584.63|582.23|584.26|581.86|584.82|582.42|584.26|581.86|0
1639668100000|2021-12-16 15:21:40|584.45|582.05|584.45|582.05|584.63|582.23|584.45|582.05|0
1639668110000|2021-12-16 15:21:50|584.26|581.86|583.51|581.11|584.26|581.86|583.51|581.11|0
1639668120000|2021-12-16 15:22:00|583.89|581.49|584.72|582.32|584.82|582.42|583.89|581.49|0
1639668130000|2021-12-16 15:22:10|584.63|582.23|584.63|582.23|584.82|582.42|584.63|582.23|0
1639668140000|2021-12-16 15:22:20|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1639668150000|2021-12-16 15:22:30|585.75|583.35|585.56|583.16|585.75|583.35|585.38|582.98|0
1639668160000|2021-12-16 15:22:40|585.28|582.88|585.19|582.79|585.28|582.88|584.82|582.42|0
1639668170000|2021-12-16 15:22:50|585.38|582.98|585.38|582.98|585.56|583.16|585.38|582.98|0
1639668180000|2021-12-16 15:23:00|585.56|583.16|585.75|583.35|585.75|583.35|585.56|583.16|0
1639668190000|2021-12-16 15:23:10|586.31|583.91|585.19|582.79|586.31|583.91|585.19|582.79|0
1639668200000|2021-12-16 15:23:20|585.38|582.98|586.12|583.72|586.12|583.72|585.19|582.79|0
1639668210000|2021-12-16 15:23:30|585.56|583.16|586.4|584|586.4|584|585.56|583.16|0
1639668220000|2021-12-16 15:23:40|585.94|583.54|586.31|583.91|586.31|583.91|585.94|583.54|0
1639668230000|2021-12-16 15:23:50|586.4|584|586.5|584.1|586.5|584.1|586.4|584|0
1639668240000|2021-12-16 15:24:00|586.12|583.72|585.94|583.54|586.12|583.72|585.94|583.54|0
1639668250000|2021-12-16 15:24:10|586.68|584.28|586.5|584.1|586.68|584.28|586.5|584.1|0
1639668260000|2021-12-16 15:24:20|586.31|583.91|586.12|583.72|586.31|583.91|585.94|583.54|0
1639668270000|2021-12-16 15:24:30|585.94|583.54|586.31|583.91|586.31|583.91|585.94|583.54|0
1639668280000|2021-12-16 15:24:40|586.5|584.1|586.68|584.28|586.87|584.47|586.5|584.1|0
1639668290000|2021-12-16 15:24:50|586.87|584.47|586.5|584.1|586.87|584.47|586.31|583.91|0
1639668300000|2021-12-16 15:25:00|586.68|584.28|587.06|584.66|587.06|584.66|586.5|584.1|0
1639668310000|2021-12-16 15:25:10|586.31|583.91|587.43|585.03|587.43|585.03|586.31|583.91|0
1639668320000|2021-12-16 15:25:20|587.06|584.66|587.99|585.59|587.99|585.59|587.06|584.66|0
1639668330000|2021-12-16 15:25:30|587.8|585.4|587.99|585.59|587.99|585.59|587.62|585.22|0
1639668340000|2021-12-16 15:25:40|587.89|585.49|588.55|586.15|588.55|586.15|587.89|585.49|0
1639668350000|2021-12-16 15:25:50|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1639668360000|2021-12-16 15:26:00|588.74|586.34|589.49|587.09|589.49|587.09|588.74|586.34|0
1639668370000|2021-12-16 15:26:10|588.93|586.53|588.74|586.34|588.93|586.53|588.74|586.34|0
1639668380000|2021-12-16 15:26:20|588.55|586.15|588.36|585.96|588.55|586.15|588.36|585.96|0
1639668390000|2021-12-16 15:26:30|588.18|585.78|587.99|585.59|588.36|585.96|587.99|585.59|0
1639668400000|2021-12-16 15:26:40|588.18|585.78|588.55|586.15|588.55|586.15|588.18|585.78|0
1639668410000|2021-12-16 15:26:50|588.36|585.96|588.74|586.34|588.74|586.34|588.36|585.96|0
1639668420000|2021-12-16 15:27:00|588.64|586.24|589.11|586.71|589.2|586.8|588.64|586.24|0
1639668430000|2021-12-16 15:27:10|588.74|586.34|589.67|587.27|589.67|587.27|588.74|586.34|0
1639668440000|2021-12-16 15:27:20|589.3|586.9|589.67|587.27|589.67|587.27|589.3|586.9|0
1639668450000|2021-12-16 15:27:30|589.86|587.46|589.3|586.9|590.23|587.83|589.3|586.9|0
1639668460000|2021-12-16 15:27:40|589.11|586.71|589.67|587.27|589.67|587.27|589.11|586.71|0
1639668470000|2021-12-16 15:27:50|590.05|587.65|590.61|588.21|590.61|588.21|590.05|587.65|0
1639668480000|2021-12-16 15:28:00|590.23|587.83|590.23|587.83|590.61|588.21|590.23|587.83|0
1639668490000|2021-12-16 15:28:10|590.05|587.65|590.61|588.21|590.61|588.21|590.05|587.65|0
1639668500000|2021-12-16 15:28:20|590.98|588.58|590.98|588.58|591.17|588.77|590.8|588.4|0
1639668510000|2021-12-16 15:28:30|590.8|588.4|590.98|588.58|590.98|588.58|590.8|588.4|0
1639668520000|2021-12-16 15:28:40|591.17|588.77|590.98|588.58|591.17|588.77|590.8|588.4|0
1639668530000|2021-12-16 15:28:50|591.36|588.96|591.55|589.15|591.55|589.15|591.36|588.96|0
1639668540000|2021-12-16 15:29:00|591.92|589.52|591.55|589.15|591.92|589.52|591.55|589.15|0
1639668550000|2021-12-16 15:29:10|591.36|588.96|591.73|589.33|591.73|589.33|591.36|588.96|0
1639668560000|2021-12-16 15:29:20|591.92|589.52|591.55|589.15|592.11|589.71|591.55|589.15|0
1639668570000|2021-12-16 15:29:30|591.73|589.33|591.54|589.14|591.73|589.33|591.54|589.14|0
1639668580000|2021-12-16 15:29:40|591.36|588.96|591.36|588.96|591.73|589.33|591.17|588.77|0
1639668590000|2021-12-16 15:29:50|591.26|588.86|590.8|588.4|591.26|588.86|590.8|588.4|0
1639668600000|2021-12-16 15:30:00|590.98|588.58|591.54|589.14|591.54|589.14|590.98|588.58|0
1639668610000|2021-12-16 15:30:10|591.92|589.52|593.23|590.83|593.23|590.83|591.92|589.52|0
1639668620000|2021-12-16 15:30:20|592.86|590.46|593.23|590.83|593.42|591.02|592.86|590.46|0
1639668630000|2021-12-16 15:30:30|593.04|590.64|592.48|590.08|593.04|590.64|592.48|590.08|0
1639668640000|2021-12-16 15:30:40|592.86|590.46|593.79|591.39|593.79|591.39|592.86|590.46|0
1639668650000|2021-12-16 15:30:50|594.17|591.77|594.17|591.77|594.17|591.77|594.17|591.77|0
1639668660000|2021-12-16 15:31:00|593.79|591.39|592.67|590.27|593.79|591.39|592.67|590.27|0
1639668670000|2021-12-16 15:31:10|592.86|590.46|592.48|590.08|592.86|590.46|592.29|589.89|0
1639668680000|2021-12-16 15:31:20|592.11|589.71|592.29|589.89|592.29|589.89|591.92|589.52|0
1639668690000|2021-12-16 15:31:30|591.36|588.96|591.73|589.33|591.92|589.52|591.36|588.96|0
1639668700000|2021-12-16 15:31:40|591.92|589.52|592.48|590.08|592.48|590.08|591.92|589.52|0
1639668710000|2021-12-16 15:31:50|591.92|589.52|591.17|588.77|591.92|589.52|591.17|588.77|0
1639668720000|2021-12-16 15:32:00|591.54|589.14|590.79|588.39|591.73|589.33|590.79|588.39|0
1639668730000|2021-12-16 15:32:10|590.23|587.83|589.86|587.46|590.42|588.02|589.86|587.46|0
1639668740000|2021-12-16 15:32:20|589.67|587.27|589.67|587.27|590.42|588.02|589.67|587.27|0
1639668750000|2021-12-16 15:32:30|589.86|587.46|590.42|588.02|590.42|588.02|589.67|587.27|0
1639668760000|2021-12-16 15:32:40|590.98|588.58|591.73|589.33|591.73|589.33|590.98|588.58|0
1639668770000|2021-12-16 15:32:50|591.92|589.52|591.36|588.96|591.92|589.52|591.36|588.96|0
1639668780000|2021-12-16 15:33:00|591.92|589.52|591.82|589.42|591.92|589.52|591.73|589.33|0
1639668790000|2021-12-16 15:33:10|591.73|589.33|591.17|588.77|591.73|589.33|590.98|588.58|0
1639668800000|2021-12-16 15:33:20|590.98|588.58|590.23|587.83|590.98|588.58|590.23|587.83|0
1639668810000|2021-12-16 15:33:30|589.86|587.46|590.04|587.64|590.04|587.64|589.67|587.27|0
1639668820000|2021-12-16 15:33:40|590.42|588.02|590.42|588.02|590.61|588.21|590.42|588.02|0
1639668830000|2021-12-16 15:33:50|590.23|587.83|590.04|587.64|590.42|588.02|590.04|587.64|0
1639668840000|2021-12-16 15:34:00|590.42|588.02|590.88|588.48|591.17|588.77|590.42|588.02|0
1639668850000|2021-12-16 15:34:10|591.36|588.96|591.73|589.33|591.92|589.52|591.36|588.96|0
1639668860000|2021-12-16 15:34:20|591.36|588.96|591.54|589.14|591.73|589.33|591.36|588.96|0
1639668870000|2021-12-16 15:34:30|591.36|588.96|591.63|589.23|591.92|589.52|591.36|588.96|0
1639668880000|2021-12-16 15:34:40|591.73|589.33|592.01|589.61|592.1|589.7|591.73|589.33|0
1639668890000|2021-12-16 15:34:50|591.92|589.52|591.35|588.95|591.92|589.52|591.35|588.95|0
1639668900000|2021-12-16 15:35:00|591.54|589.14|590.98|588.58|591.73|589.33|590.98|588.58|0
1639668910000|2021-12-16 15:35:10|591.73|589.33|592.67|590.27|592.76|590.36|591.73|589.33|0
1639668920000|2021-12-16 15:35:20|592.85|590.45|592.48|590.08|593.04|590.64|592.48|590.08|0
1639668930000|2021-12-16 15:35:30|592.29|589.89|591.92|589.52|592.29|589.89|591.73|589.33|0
1639668940000|2021-12-16 15:35:40|591.73|589.33|591.73|589.33|591.92|589.52|591.73|589.33|0
1639668950000|2021-12-16 15:35:50|591.35|588.95|591.17|588.77|591.35|588.95|591.17|588.77|0
1639668960000|2021-12-16 15:36:00|590.61|588.21|590.42|588.02|590.61|588.21|590.23|587.83|0
1639668970000|2021-12-16 15:36:10|590.61|588.21|589.29|586.89|590.61|588.21|589.29|586.89|0
1639668980000|2021-12-16 15:36:20|589.67|587.27|589.48|587.08|589.67|587.27|589.29|586.89|0
1639668990000|2021-12-16 15:36:30|590.23|587.83|589.95|587.55|590.42|588.02|589.95|587.55|0
1639669000000|2021-12-16 15:36:40|590.23|587.83|589.48|587.08|590.23|587.83|589.48|587.08|0
1639669010000|2021-12-16 15:36:50|589.11|586.71|589.11|586.71|589.29|586.89|589.11|586.71|0
1639669020000|2021-12-16 15:37:00|589.48|587.08|590.04|587.64|590.04|587.64|589.48|587.08|0
1639669030000|2021-12-16 15:37:10|589.48|587.08|589.86|587.46|590.04|587.64|589.48|587.08|0
1639669040000|2021-12-16 15:37:20|590.04|587.64|590.04|587.64|590.04|587.64|589.86|587.46|0
1639669050000|2021-12-16 15:37:30|590.42|588.02|589.86|587.46|590.42|588.02|589.86|587.46|0
1639669060000|2021-12-16 15:37:40|590.42|588.02|590.23|587.83|590.42|588.02|590.04|587.64|0
1639669070000|2021-12-16 15:37:50|589.86|587.46|588.23|585.83|589.86|587.46|588.23|585.83|0
1639669080000|2021-12-16 15:38:00|588.79|586.39|590.36|587.96|591.1|588.7|588.79|586.39|0
1639669090000|2021-12-16 15:38:10|590.54|588.14|590.92|588.52|590.92|588.52|590.54|588.14|0
1639669100000|2021-12-16 15:38:20|590.73|588.33|590.54|588.14|590.92|588.52|590.54|588.14|0
1639669110000|2021-12-16 15:38:30|590.73|588.33|590.73|588.33|590.73|588.33|590.36|587.96|0
1639669120000|2021-12-16 15:38:40|590.54|588.14|590.54|588.14|590.92|588.52|590.54|588.14|0
1639669130000|2021-12-16 15:38:50|590.36|587.96|590.54|588.14|590.92|588.52|590.36|587.96|0
1639669140000|2021-12-16 15:39:00|590.73|588.33|590.54|588.14|590.73|588.33|590.54|588.14|0
1639669150000|2021-12-16 15:39:10|590.73|588.33|590.54|588.14|591.1|588.7|590.54|588.14|0
1639669160000|2021-12-16 15:39:20|589.98|587.58|591.29|588.89|591.29|588.89|589.98|587.58|0
1639669170000|2021-12-16 15:39:30|590.73|588.33|590.17|587.77|590.73|588.33|590.17|587.77|0
1639669180000|2021-12-16 15:39:40|590.54|588.14|589.98|587.58|590.54|588.14|589.98|587.58|0
1639669190000|2021-12-16 15:39:50|589.79|587.39|588.86|586.46|589.79|587.39|588.86|586.46|0
1639669200000|2021-12-16 15:40:00|588.67|586.27|588.86|586.46|588.86|586.46|588.3|585.9|0
1639669210000|2021-12-16 15:40:10|589.61|587.21|588.86|586.46|589.61|587.21|588.86|586.46|0
1639669220000|2021-12-16 15:40:20|589.61|587.21|590.35|587.95|590.35|587.95|589.61|587.21|0
1639669230000|2021-12-16 15:40:30|590.73|588.33|590.92|588.52|590.92|588.52|590.17|587.77|0
1639669240000|2021-12-16 15:40:40|590.35|587.95|589.79|587.39|590.35|587.95|589.79|587.39|0
1639669250000|2021-12-16 15:40:50|589.61|587.21|588.86|586.46|589.61|587.21|588.86|586.46|0
1639669260000|2021-12-16 15:41:00|588.67|586.27|588.49|586.09|588.67|586.27|588.49|586.09|0
1639669270000|2021-12-16 15:41:10|588.3|585.9|587.55|585.15|588.3|585.9|587.55|585.15|0
1639669280000|2021-12-16 15:41:20|587.93|585.53|587.93|585.53|588.11|585.71|587.93|585.53|0
1639669290000|2021-12-16 15:41:30|587.74|585.34|587.93|585.53|588.11|585.71|587.74|585.34|0
1639669300000|2021-12-16 15:41:40|588.3|585.9|588.11|585.71|588.3|585.9|588.11|585.71|0
1639669310000|2021-12-16 15:41:50|587.74|585.34|588.02|585.62|588.11|585.71|587.74|585.34|0
1639669320000|2021-12-16 15:42:00|588.3|585.9|589.05|586.65|589.23|586.83|588.3|585.9|0
1639669330000|2021-12-16 15:42:10|589.23|586.83|589.79|587.39|589.79|587.39|589.23|586.83|0
1639669340000|2021-12-16 15:42:20|589.42|587.02|589.05|586.65|589.42|587.02|589.05|586.65|0
1639669350000|2021-12-16 15:42:30|589.23|586.83|589.05|586.65|589.23|586.83|588.86|586.46|0
1639669360000|2021-12-16 15:42:40|588.86|586.46|589.05|586.65|589.61|587.21|588.86|586.46|0
1639669370000|2021-12-16 15:42:50|589.23|586.83|589.61|587.21|589.79|587.39|589.23|586.83|0
1639669380000|2021-12-16 15:43:00|589.42|587.02|588.86|586.46|589.42|587.02|588.86|586.46|0
1639669390000|2021-12-16 15:43:10|588.67|586.27|588.86|586.46|588.86|586.46|588.49|586.09|0
1639669400000|2021-12-16 15:43:20|588.11|585.71|589.23|586.83|589.23|586.83|588.11|585.71|0
1639669410000|2021-12-16 15:43:30|589.05|586.65|589.23|586.83|589.23|586.83|588.76|586.36|0
1639669420000|2021-12-16 15:43:40|589.05|586.65|589.42|587.02|589.42|587.02|589.05|586.65|0
1639669430000|2021-12-16 15:43:50|589.23|586.83|589.05|586.65|589.23|586.83|589.05|586.65|0
1639669440000|2021-12-16 15:44:00|588.11|585.71|588.11|585.71|588.3|585.9|587.92|585.52|0
1639669450000|2021-12-16 15:44:10|588.3|585.9|588.11|585.71|588.48|586.08|588.11|585.71|0
1639669460000|2021-12-16 15:44:20|588.3|585.9|587.92|585.52|588.3|585.9|587.92|585.52|0
1639669470000|2021-12-16 15:44:30|587.74|585.34|587.74|585.34|588.11|585.71|587.74|585.34|0
1639669480000|2021-12-16 15:44:40|588.3|585.9|587.55|585.15|588.3|585.9|587.55|585.15|0
1639669490000|2021-12-16 15:44:50|587.92|585.52|587.36|584.96|587.92|585.52|587.36|584.96|0
1639669500000|2021-12-16 15:45:00|587.55|585.15|587.92|585.52|587.92|585.52|587.55|585.15|0
1639669510000|2021-12-16 15:45:10|588.3|585.9|588.11|585.71|588.48|586.08|587.92|585.52|0
1639669520000|2021-12-16 15:45:20|587.92|585.52|588.11|585.71|588.48|586.08|587.92|585.52|0
1639669530000|2021-12-16 15:45:30|588.86|586.46|588.86|586.46|589.04|586.64|588.76|586.36|0
1639669540000|2021-12-16 15:45:40|588.67|586.27|589.04|586.64|589.04|586.64|588.67|586.27|0
1639669550000|2021-12-16 15:45:50|588.67|586.27|588.86|586.46|588.86|586.46|588.57|586.17|0
1639669560000|2021-12-16 15:46:00|589.42|587.02|589.04|586.64|589.42|587.02|588.86|586.46|0
1639669570000|2021-12-16 15:46:10|589.42|587.02|588.67|586.27|589.42|587.02|588.67|586.27|0
1639669580000|2021-12-16 15:46:20|588.86|586.46|589.23|586.83|589.23|586.83|588.86|586.46|0
1639669590000|2021-12-16 15:46:30|589.6|587.2|589.23|586.83|589.79|587.39|589.23|586.83|0
1639669600000|2021-12-16 15:46:40|588.86|586.46|588.86|586.46|588.95|586.55|588.67|586.27|0
1639669610000|2021-12-16 15:46:50|589.04|586.64|588.67|586.27|589.23|586.83|588.67|586.27|0
1639669620000|2021-12-16 15:47:00|588.48|586.08|588.3|585.9|588.48|586.08|588.11|585.71|0
1639669630000|2021-12-16 15:47:10|588.39|585.99|588.48|586.08|588.86|586.46|588.39|585.99|0
1639669640000|2021-12-16 15:47:20|588.2|585.8|588.3|585.9|588.3|585.9|588.2|585.8|0
1639669650000|2021-12-16 15:47:30|588.48|586.08|588.67|586.27|588.67|586.27|588.3|585.9|0
1639669660000|2021-12-16 15:47:40|589.04|586.64|588.86|586.46|589.23|586.83|588.86|586.46|0
1639669670000|2021-12-16 15:47:50|588.57|586.17|588.86|586.46|588.86|586.46|588.3|585.9|0
1639669680000|2021-12-16 15:48:00|589.6|587.2|589.04|586.64|589.79|587.39|589.04|586.64|0
1639669690000|2021-12-16 15:48:10|588.67|586.27|588.86|586.46|589.04|586.64|588.67|586.27|0
1639669700000|2021-12-16 15:48:20|589.04|586.64|590.16|587.76|590.16|587.76|588.95|586.55|0
1639669710000|2021-12-16 15:48:30|590.35|587.95|590.16|587.76|590.54|588.14|589.98|587.58|0
1639669720000|2021-12-16 15:48:40|589.98|587.58|589.98|587.58|590.16|587.76|589.98|587.58|0
1639669730000|2021-12-16 15:48:50|590.16|587.76|590.72|588.32|590.72|588.32|590.16|587.76|0
1639669740000|2021-12-16 15:49:00|591.29|588.89|591.85|589.45|591.85|589.45|590.72|588.32|0
1639669750000|2021-12-16 15:49:10|592.22|589.82|592.41|590.01|592.5|590.1|592.22|589.82|0
1639669760000|2021-12-16 15:49:20|592.97|590.57|592.69|590.29|593.34|590.94|592.69|590.29|0
1639669770000|2021-12-16 15:49:30|592.97|590.57|592.41|590.01|592.97|590.57|592.41|590.01|0
1639669780000|2021-12-16 15:49:40|592.78|590.38|592.22|589.82|592.78|590.38|592.22|589.82|0
1639669790000|2021-12-16 15:49:50|592.03|589.63|591.85|589.45|592.03|589.63|591.85|589.45|0
1639669800000|2021-12-16 15:50:00|591.66|589.26|592.6|590.2|592.6|590.2|591.66|589.26|0
1639669810000|2021-12-16 15:50:10|592.03|589.63|592.41|590.01|592.41|590.01|592.03|589.63|0
1639669820000|2021-12-16 15:50:20|592.03|589.63|592.41|590.01|592.6|590.2|592.03|589.63|0
1639669830000|2021-12-16 15:50:30|592.78|590.38|592.22|589.82|592.97|590.57|592.22|589.82|0
1639669840000|2021-12-16 15:50:40|592.41|590.01|592.31|589.91|592.41|590.01|592.03|589.63|0
1639669850000|2021-12-16 15:50:50|592.22|589.82|591.85|589.45|592.22|589.82|591.85|589.45|0
1639669860000|2021-12-16 15:51:00|591.66|589.26|592.03|589.63|592.22|589.82|591.66|589.26|0
1639669870000|2021-12-16 15:51:10|591.66|589.26|591.66|589.26|591.66|589.26|591.47|589.07|0
1639669880000|2021-12-16 15:51:20|592.03|589.63|591.66|589.26|592.22|589.82|591.66|589.26|0
1639669890000|2021-12-16 15:51:30|591.47|589.07|591.1|588.7|591.47|589.07|591.1|588.7|0
1639669900000|2021-12-16 15:51:40|591.28|588.88|591.37|588.97|591.47|589.07|591.28|588.88|0
1639669910000|2021-12-16 15:51:50|591.1|588.7|591.66|589.26|591.66|589.26|591.1|588.7|0
1639669920000|2021-12-16 15:52:00|591.75|589.35|592.22|589.82|592.22|589.82|591.75|589.35|0
1639669930000|2021-12-16 15:52:10|591.66|589.26|591.47|589.07|591.66|589.26|591.47|589.07|0
1639669940000|2021-12-16 15:52:20|591.85|589.45|591.66|589.26|592.03|589.63|591.66|589.26|0
1639669950000|2021-12-16 15:52:30|591.85|589.45|591.85|589.45|591.85|589.45|591.66|589.26|0
1639669960000|2021-12-16 15:52:40|591.66|589.26|591.93|589.53|591.93|589.53|591.66|589.26|0
1639669970000|2021-12-16 15:52:50|592.41|590.01|593.34|590.94|593.34|590.94|592.22|589.82|0
1639669980000|2021-12-16 15:53:00|592.78|590.38|592.41|590.01|592.78|590.38|592.41|590.01|0
1639669990000|2021-12-16 15:53:10|592.59|590.19|592.41|590.01|592.59|590.19|592.22|589.82|0
1639670000000|2021-12-16 15:53:20|592.59|590.19|592.41|590.01|592.59|590.19|592.41|590.01|0
1639670010000|2021-12-16 15:53:30|592.59|590.19|592.41|590.01|592.59|590.19|592.22|589.82|0
1639670020000|2021-12-16 15:53:40|592.22|589.82|592.59|590.19|592.59|590.19|592.03|589.63|0
1639670030000|2021-12-16 15:53:50|592.22|589.82|591.84|589.44|592.22|589.82|591.66|589.26|0
1639670040000|2021-12-16 15:54:00|591.66|589.26|592.03|589.63|592.03|589.63|591.66|589.26|0
1639670050000|2021-12-16 15:54:10|591.84|589.44|591.47|589.07|591.84|589.44|591.47|589.07|0
1639670060000|2021-12-16 15:54:20|591.28|588.88|591.47|589.07|591.47|589.07|591.28|588.88|0
1639670070000|2021-12-16 15:54:30|591.28|588.88|590.53|588.13|591.28|588.88|590.53|588.13|0
1639670080000|2021-12-16 15:54:40|590.35|587.95|589.79|587.39|590.35|587.95|589.79|587.39|0
1639670090000|2021-12-16 15:54:50|589.6|587.2|589.79|587.39|589.97|587.57|589.6|587.2|0
1639670100000|2021-12-16 15:55:00|590.16|587.76|589.97|587.57|590.53|588.13|589.97|587.57|0
1639670110000|2021-12-16 15:55:10|589.41|587.01|589.41|587.01|589.41|587.01|588.76|586.36|0
1639670120000|2021-12-16 15:55:20|589.97|587.57|589.97|587.57|590.16|587.76|589.97|587.57|0
1639670130000|2021-12-16 15:55:30|590.16|587.76|590.35|587.95|590.72|588.32|590.16|587.76|0
1639670140000|2021-12-16 15:55:40|590.53|588.13|590.53|588.13|590.91|588.51|590.53|588.13|0
1639670150000|2021-12-16 15:55:50|590.72|588.32|590.53|588.13|590.91|588.51|590.53|588.13|0
1639670160000|2021-12-16 15:56:00|590.35|587.95|590.16|587.76|590.35|587.95|590.16|587.76|0
1639670170000|2021-12-16 15:56:10|590.35|587.95|591.28|588.88|591.28|588.88|590.35|587.95|0
1639670180000|2021-12-16 15:56:20|590.91|588.51|591.47|589.07|591.47|589.07|590.91|588.51|0
1639670190000|2021-12-16 15:56:30|591.66|589.26|591.09|588.69|591.66|589.26|591.09|588.69|0
1639670200000|2021-12-16 15:56:40|591.47|589.07|591.47|589.07|591.47|589.07|591.47|589.07|0
1639670210000|2021-12-16 15:56:50|591.28|588.88|590.91|588.51|591.28|588.88|590.91|588.51|0
1639670220000|2021-12-16 15:57:00|591.09|588.69|589.97|587.57|591.09|588.69|589.97|587.57|0
1639670230000|2021-12-16 15:57:10|590.16|587.76|590.35|587.95|590.72|588.32|590.16|587.76|0
1639670240000|2021-12-16 15:57:20|590.06|587.66|589.97|587.57|590.06|587.66|589.79|587.39|0
1639670250000|2021-12-16 15:57:30|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1639670260000|2021-12-16 15:57:40|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1639670270000|2021-12-16 15:57:50|589.97|587.57|589.79|587.39|589.97|587.57|589.41|587.01|0
1639670280000|2021-12-16 15:58:00|590.06|587.66|589.79|587.39|590.06|587.66|589.5|587.1|0
1639670290000|2021-12-16 15:58:10|589.41|587.01|589.6|587.2|589.6|587.2|589.04|586.64|0
1639670300000|2021-12-16 15:58:20|589.22|586.82|589.6|587.2|589.6|587.2|589.04|586.64|0
1639670310000|2021-12-16 15:58:30|589.22|586.82|588.57|586.17|589.22|586.82|588.48|586.08|0
1639670320000|2021-12-16 15:58:40|588.66|586.26|589.04|586.64|589.04|586.64|588.48|586.08|0
1639670330000|2021-12-16 15:58:50|588.48|586.08|587.54|585.14|588.48|586.08|587.54|585.14|0
1639670340000|2021-12-16 15:59:00|587.73|585.33|588.85|586.45|589.04|586.64|587.73|585.33|0
1639670350000|2021-12-16 15:59:10|588.29|585.89|588.66|586.26|588.66|586.26|587.92|585.52|0
1639670360000|2021-12-16 15:59:20|588.48|586.08|588.48|586.08|588.66|586.26|588.48|586.08|0
1639670370000|2021-12-16 15:59:30|588.57|586.17|588.85|586.45|589.22|586.82|588.57|586.17|0
1639670380000|2021-12-16 15:59:40|589.41|587.01|589.97|587.57|589.97|587.57|589.41|587.01|0
1639670390000|2021-12-16 15:59:50|589.78|587.38|590.35|587.95|590.35|587.95|589.78|587.38|0
1639670400000|2021-12-16 16:00:00|590.16|587.76|590.35|587.95|590.53|588.13|589.78|587.38|0
1639670410000|2021-12-16 16:00:10|590.53|588.13|590.06|587.66|590.72|588.32|590.06|587.66|0
1639670420000|2021-12-16 16:00:20|589.97|587.57|589.41|587.01|589.97|587.57|589.41|587.01|0
1639670430000|2021-12-16 16:00:30|589.31|586.91|589.41|587.01|589.6|587.2|589.31|586.91|0
1639670440000|2021-12-16 16:00:40|589.22|586.82|589.04|586.64|589.6|587.2|589.04|586.64|0
1639670450000|2021-12-16 16:00:50|588.66|586.26|588.1|585.7|588.66|586.26|588.1|585.7|0
1639670460000|2021-12-16 16:01:00|587.92|585.52|588.29|585.89|588.29|585.89|587.73|585.33|0
1639670470000|2021-12-16 16:01:10|587.17|584.77|585.31|582.91|587.17|584.77|585.31|582.91|0
1639670480000|2021-12-16 16:01:20|585.12|582.72|586.24|583.84|586.24|583.84|585.12|582.72|0
1639670490000|2021-12-16 16:01:30|586.42|584.02|586.61|584.21|586.61|584.21|586.24|583.84|0
1639670500000|2021-12-16 16:01:40|586.42|584.02|585.86|583.46|586.42|584.02|585.86|583.46|0
1639670510000|2021-12-16 16:01:50|586.24|583.84|586.24|583.84|586.61|584.21|586.24|583.84|0
1639670520000|2021-12-16 16:02:00|585.86|583.46|585.49|583.09|585.86|583.46|584.93|582.53|0
1639670530000|2021-12-16 16:02:10|585.68|583.28|585.12|582.72|585.68|583.28|585.12|582.72|0
1639670540000|2021-12-16 16:02:20|584.93|582.53|585.49|583.09|585.49|583.09|584.75|582.35|0
1639670550000|2021-12-16 16:02:30|585.58|583.18|584.93|582.53|585.58|583.18|584.93|582.53|0
1639670560000|2021-12-16 16:02:40|585.12|582.72|584.19|581.79|585.12|582.72|584.19|581.79|0
1639670570000|2021-12-16 16:02:50|584.93|582.53|584.19|581.79|584.93|582.53|584.19|581.79|0
1639670580000|2021-12-16 16:03:00|584.75|582.35|584.19|581.79|584.75|582.35|584.19|581.79|0
1639670590000|2021-12-16 16:03:10|584|581.6|583.82|581.42|584.19|581.79|583.82|581.42|0
1639670600000|2021-12-16 16:03:20|583.26|580.86|584.37|581.97|584.56|582.16|583.26|580.86|0
1639670610000|2021-12-16 16:03:30|584.56|582.16|581.03|578.63|584.56|582.16|581.03|578.63|0
1639670620000|2021-12-16 16:03:40|580.28|577.88|580.65|578.25|580.65|578.25|580.28|577.88|0
1639670630000|2021-12-16 16:03:50|580.28|577.88|580.1|577.7|580.47|578.07|580.1|577.7|0
1639670640000|2021-12-16 16:04:00|580.47|578.07|580.84|578.44|580.84|578.44|580.47|578.07|0
1639670650000|2021-12-16 16:04:10|580.28|577.88|579.54|577.14|580.28|577.88|579.54|577.14|0
1639670660000|2021-12-16 16:04:20|579.36|576.96|579.91|577.51|580.1|577.7|579.36|576.96|0
1639670670000|2021-12-16 16:04:30|580.1|577.7|579.91|577.51|580.47|578.07|579.91|577.51|0
1639670680000|2021-12-16 16:04:40|579.82|577.42|580.65|578.25|580.65|578.25|579.82|577.42|0
1639670690000|2021-12-16 16:04:50|580.47|578.07|580.28|577.88|580.47|578.07|580.28|577.88|0
1639670700000|2021-12-16 16:05:00|580.47|578.07|580.47|578.07|580.84|578.44|580.47|578.07|0
1639670710000|2021-12-16 16:05:10|581.03|578.63|582.33|579.93|582.33|579.93|581.03|578.63|0
1639670720000|2021-12-16 16:05:20|582.51|580.11|581.77|579.37|582.51|580.11|581.77|579.37|0
1639670730000|2021-12-16 16:05:30|581.21|578.81|581.21|578.81|581.77|579.37|581.21|578.81|0
1639670740000|2021-12-16 16:05:40|580.84|578.44|581.03|578.63|581.03|578.63|580.84|578.44|0
1639670750000|2021-12-16 16:05:50|581.21|578.81|580.47|578.07|581.21|578.81|580.47|578.07|0
1639670760000|2021-12-16 16:06:00|580.65|578.25|580.1|577.7|580.84|578.44|580.1|577.7|0
1639670770000|2021-12-16 16:06:10|580.28|577.88|579.73|577.33|580.28|577.88|579.73|577.33|0
1639670780000|2021-12-16 16:06:20|579.17|576.77|579.73|577.33|579.73|577.33|579.07|576.67|0
1639670790000|2021-12-16 16:06:30|579.91|577.51|580.1|577.7|580.28|577.88|579.91|577.51|0
1639670800000|2021-12-16 16:06:40|580.47|578.07|580.1|577.7|580.47|578.07|580.1|577.7|0
1639670810000|2021-12-16 16:06:50|579.54|577.14|580.1|577.7|580.28|577.88|579.54|577.14|0
1639670820000|2021-12-16 16:07:00|580.37|577.97|580.28|577.88|580.37|577.97|580.28|577.88|0
1639670830000|2021-12-16 16:07:10|580.1|577.7|580.1|577.7|580.47|578.07|580.1|577.7|0
1639670840000|2021-12-16 16:07:20|580.28|577.88|580.47|578.07|580.84|578.44|580.28|577.88|0
1639670850000|2021-12-16 16:07:30|580.28|577.88|579.35|576.95|580.28|577.88|579.35|576.95|0
1639670860000|2021-12-16 16:07:40|579.17|576.77|579.17|576.77|579.17|576.77|578.98|576.58|0
1639670870000|2021-12-16 16:07:50|578.98|576.58|578.61|576.21|578.98|576.58|578.61|576.21|0
1639670880000|2021-12-16 16:08:00|578.06|575.66|578.61|576.21|578.61|576.21|578.06|575.66|0
1639670890000|2021-12-16 16:08:10|578.8|576.4|578.24|575.84|578.8|576.4|578.06|575.66|0
1639670900000|2021-12-16 16:08:20|578.61|576.21|578.8|576.4|578.8|576.4|578.43|576.03|0
1639670910000|2021-12-16 16:08:30|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1639670920000|2021-12-16 16:08:40|579.17|576.77|578.98|576.58|579.54|577.14|578.98|576.58|0
1639670930000|2021-12-16 16:08:50|578.8|576.4|577.31|574.91|578.8|576.4|577.31|574.91|0
1639670940000|2021-12-16 16:09:00|577.77|575.37|578.24|575.84|578.24|575.84|577.68|575.28|0
1639670950000|2021-12-16 16:09:10|578.06|575.66|579.17|576.77|579.17|576.77|578.06|575.66|0
1639670960000|2021-12-16 16:09:20|579.54|577.14|579.72|577.32|579.72|577.32|579.35|576.95|0
1639670970000|2021-12-16 16:09:30|579.91|577.51|578.98|576.58|579.91|577.51|578.98|576.58|0
1639670980000|2021-12-16 16:09:40|579.17|576.77|579.54|577.14|579.54|577.14|579.17|576.77|0
1639670990000|2021-12-16 16:09:50|580.28|577.88|580.28|577.88|580.65|578.25|580.28|577.88|0
1639671000000|2021-12-16 16:10:00|580.09|577.69|580.09|577.69|580.09|577.69|579.72|577.32|0
1639671010000|2021-12-16 16:10:10|579.91|577.51|580.65|578.25|580.84|578.44|579.91|577.51|0
1639671020000|2021-12-16 16:10:20|580.84|578.44|580.65|578.25|581.21|578.81|580.65|578.25|0
1639671030000|2021-12-16 16:10:30|580.28|577.88|580.28|577.88|580.28|577.88|580|577.6|0
1639671040000|2021-12-16 16:10:40|580.47|578.07|580.65|578.25|580.65|578.25|580.28|577.88|0
1639671050000|2021-12-16 16:10:50|580.84|578.44|580.28|577.88|580.84|578.44|580.28|577.88|0
1639671060000|2021-12-16 16:11:00|580.09|577.69|580.74|578.34|580.84|578.44|579.91|577.51|0
1639671070000|2021-12-16 16:11:10|580.84|578.44|579.91|577.51|580.84|578.44|579.91|577.51|0
1639671080000|2021-12-16 16:11:20|580|577.6|580.47|578.07|580.47|578.07|580|577.6|0
1639671090000|2021-12-16 16:11:30|580.65|578.25|581.39|578.99|581.39|578.99|580.65|578.25|0
1639671100000|2021-12-16 16:11:40|581.21|578.81|580.84|578.44|581.21|578.81|580.84|578.44|0
1639671110000|2021-12-16 16:11:50|580.74|578.34|580.09|577.69|580.74|578.34|580.09|577.69|0
1639671120000|2021-12-16 16:12:00|580.28|577.88|580.65|578.25|580.65|578.25|580.28|577.88|0
1639671130000|2021-12-16 16:12:10|580|577.6|579.72|577.32|580|577.6|579.72|577.32|0
1639671140000|2021-12-16 16:12:20|579.91|577.51|579.72|577.32|579.91|577.51|579.72|577.32|0
1639671150000|2021-12-16 16:12:30|579.91|577.51|579.91|577.51|580.09|577.69|579.91|577.51|0
1639671160000|2021-12-16 16:12:40|579.54|577.14|579.17|576.77|579.54|577.14|579.17|576.77|0
1639671170000|2021-12-16 16:12:50|578.98|576.58|578.98|576.58|578.98|576.58|578.61|576.21|0
1639671180000|2021-12-16 16:13:00|578.79|576.39|578.61|576.21|578.79|576.39|578.61|576.21|0
1639671190000|2021-12-16 16:13:10|578.79|576.39|578.61|576.21|578.98|576.58|578.61|576.21|0
1639671200000|2021-12-16 16:13:20|578.98|576.58|578.42|576.02|578.98|576.58|578.42|576.02|0
1639671210000|2021-12-16 16:13:30|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1639671220000|2021-12-16 16:13:40|578.42|576.02|578.24|575.84|578.42|576.02|578.24|575.84|0
1639671230000|2021-12-16 16:13:50|578.05|575.65|576.94|574.54|578.05|575.65|576.94|574.54|0
1639671240000|2021-12-16 16:14:00|576.76|574.36|577.5|575.1|577.5|575.1|576.76|574.36|0
1639671250000|2021-12-16 16:14:10|576.76|574.36|576.76|574.36|576.94|574.54|576.76|574.36|0
1639671260000|2021-12-16 16:14:20|577.13|574.73|576.94|574.54|577.13|574.73|576.94|574.54|0
1639671270000|2021-12-16 16:14:30|576.57|574.17|576.57|574.17|576.57|574.17|576.39|573.99|0
1639671280000|2021-12-16 16:14:40|576.66|574.26|576.76|574.36|576.76|574.36|576.57|574.17|0
1639671290000|2021-12-16 16:14:50|577.03|574.63|577.87|575.47|577.87|575.47|576.94|574.54|0
1639671300000|2021-12-16 16:15:00|578.24|575.84|578.42|576.02|578.42|576.02|578.24|575.84|0
1639671310000|2021-12-16 16:15:10|578.24|575.84|578.98|576.58|579.16|576.76|578.24|575.84|0
1639671320000|2021-12-16 16:15:20|579.44|577.04|579.54|577.14|579.91|577.51|579.44|577.04|0
1639671330000|2021-12-16 16:15:30|580.46|578.06|580.28|577.88|580.65|578.25|580.28|577.88|0
1639671340000|2021-12-16 16:15:40|580.46|578.06|580.28|577.88|580.65|578.25|580.28|577.88|0
1639671350000|2021-12-16 16:15:50|580.09|577.69|580.28|577.88|580.28|577.88|580.09|577.69|0
1639671360000|2021-12-16 16:16:00|579.91|577.51|580.46|578.06|580.46|578.06|579.91|577.51|0
1639671370000|2021-12-16 16:16:10|580.65|578.25|581.02|578.62|581.02|578.62|580.65|578.25|0
1639671380000|2021-12-16 16:16:20|580.83|578.43|581.02|578.62|581.21|578.81|580.83|578.43|0
1639671390000|2021-12-16 16:16:30|580.65|578.25|581.21|578.81|581.58|579.18|580.65|578.25|0
1639671400000|2021-12-16 16:16:40|581.76|579.36|582.13|579.73|582.13|579.73|581.76|579.36|0
1639671410000|2021-12-16 16:16:50|582.32|579.92|582.32|579.92|582.6|580.2|582.32|579.92|0
1639671420000|2021-12-16 16:17:00|582.51|580.11|582.51|580.11|582.88|580.48|582.13|579.73|0
1639671430000|2021-12-16 16:17:10|582.69|580.29|582.88|580.48|582.88|580.48|582.69|580.29|0
1639671440000|2021-12-16 16:17:20|582.69|580.29|583.06|580.66|583.06|580.66|582.69|580.29|0
1639671450000|2021-12-16 16:17:30|583.25|580.85|582.69|580.29|583.25|580.85|582.69|580.29|0
1639671460000|2021-12-16 16:17:40|582.51|580.11|582.32|579.92|582.51|580.11|582.32|579.92|0
1639671470000|2021-12-16 16:17:50|582.51|580.11|581.95|579.55|582.69|580.29|581.95|579.55|0
1639671480000|2021-12-16 16:18:00|581.58|579.18|581.39|578.99|581.58|579.18|581.39|578.99|0
1639671490000|2021-12-16 16:18:10|581.58|579.18|581.58|579.18|581.76|579.36|581.39|578.99|0
1639671500000|2021-12-16 16:18:20|581.95|579.55|581.2|578.8|581.95|579.55|581.2|578.8|0
1639671510000|2021-12-16 16:18:30|581.39|578.99|581.58|579.18|581.58|579.18|581.39|578.99|0
1639671520000|2021-12-16 16:18:40|581.39|578.99|581.02|578.62|581.39|578.99|580.83|578.43|0
1639671530000|2021-12-16 16:18:50|581.2|578.8|581.02|578.62|581.39|578.99|581.02|578.62|0
1639671540000|2021-12-16 16:19:00|580.83|578.43|581.58|579.18|581.58|579.18|580.83|578.43|0
1639671550000|2021-12-16 16:19:10|581.48|579.08|582.13|579.73|582.13|579.73|581.48|579.08|0
1639671560000|2021-12-16 16:19:20|581.76|579.36|581.76|579.36|581.76|579.36|581.58|579.18|0
1639671570000|2021-12-16 16:19:30|581.58|579.18|581.58|579.18|581.76|579.36|581.39|578.99|0
1639671580000|2021-12-16 16:19:40|581.95|579.55|581.95|579.55|582.13|579.73|581.95|579.55|0
1639671590000|2021-12-16 16:19:50|581.76|579.36|581.76|579.36|581.76|579.36|581.58|579.18|0
1639671600000|2021-12-16 16:20:00|582.13|579.73|581.95|579.55|582.88|580.48|581.95|579.55|0
1639671610000|2021-12-16 16:20:10|582.32|579.92|582.32|579.92|582.69|580.29|582.32|579.92|0
1639671620000|2021-12-16 16:20:20|582.69|580.29|582.69|580.29|582.88|580.48|582.69|580.29|0
1639671630000|2021-12-16 16:20:30|582.88|580.48|582.5|580.1|582.88|580.48|582.5|580.1|0
1639671640000|2021-12-16 16:20:40|582.88|580.48|582.5|580.1|582.88|580.48|582.5|580.1|0
1639671650000|2021-12-16 16:20:50|582.88|580.48|582.88|580.48|582.88|580.48|582.88|580.48|0
1639671660000|2021-12-16 16:21:00|582.69|580.29|583.06|580.66|583.25|580.85|582.69|580.29|0
1639671670000|2021-12-16 16:21:10|583.81|581.41|584.36|581.96|584.36|581.96|583.81|581.41|0
1639671680000|2021-12-16 16:21:20|584.55|582.15|584.55|582.15|584.74|582.34|584.55|582.15|0
1639671690000|2021-12-16 16:21:30|583.99|581.59|581.76|579.36|583.99|581.59|581.76|579.36|0
1639671700000|2021-12-16 16:21:40|582.32|579.92|582.13|579.73|582.32|579.92|582.13|579.73|0
1639671710000|2021-12-16 16:21:50|582.69|580.29|582.5|580.1|582.88|580.48|582.5|580.1|0
1639671720000|2021-12-16 16:22:00|582.32|579.92|583.06|580.66|583.06|580.66|582.32|579.92|0
1639671730000|2021-12-16 16:22:10|582.88|580.48|582.69|580.29|582.88|580.48|582.69|580.29|0
1639671740000|2021-12-16 16:22:20|582.88|580.48|582.88|580.48|583.06|580.66|582.88|580.48|0
1639671750000|2021-12-16 16:22:30|583.06|580.66|583.06|580.66|583.25|580.85|583.06|580.66|0
1639671760000|2021-12-16 16:22:40|583.34|580.94|583.25|580.85|583.43|581.03|583.25|580.85|0
1639671770000|2021-12-16 16:22:50|582.96|580.56|582.5|580.1|582.96|580.56|582.5|580.1|0
1639671780000|2021-12-16 16:23:00|582.88|580.48|582.5|580.1|582.88|580.48|582.5|580.1|0
1639671790000|2021-12-16 16:23:10|582.13|579.73|582.13|579.73|582.32|579.92|582.13|579.73|0
1639671800000|2021-12-16 16:23:20|581.95|579.55|581.39|578.99|581.95|579.55|581.39|578.99|0
1639671810000|2021-12-16 16:23:30|581.57|579.17|581.57|579.17|581.57|579.17|581.39|578.99|0
1639671820000|2021-12-16 16:23:40|581.76|579.36|581.57|579.17|581.76|579.36|581.57|579.17|0
1639671830000|2021-12-16 16:23:50|581.39|578.99|581.95|579.55|581.95|579.55|581.39|578.99|0
1639671840000|2021-12-16 16:24:00|582.13|579.73|581.57|579.17|582.13|579.73|581.57|579.17|0
1639671850000|2021-12-16 16:24:10|581.76|579.36|582.5|580.1|582.5|580.1|581.76|579.36|0
1639671860000|2021-12-16 16:24:20|582.69|580.29|582.69|580.29|582.69|580.29|582.69|580.29|0
1639671870000|2021-12-16 16:24:30|583.06|580.66|582.87|580.47|583.06|580.66|582.87|580.47|0
1639671880000|2021-12-16 16:24:40|582.69|580.29|582.69|580.29|582.69|580.29|582.5|580.1|0
1639671890000|2021-12-16 16:24:50|582.87|580.47|582.69|580.29|582.87|580.47|582.5|580.1|0
1639671900000|2021-12-16 16:25:00|582.5|580.1|582.69|580.29|582.87|580.47|582.5|580.1|0
1639671910000|2021-12-16 16:25:10|582.5|580.1|582.32|579.92|582.5|580.1|582.32|579.92|0
1639671920000|2021-12-16 16:25:20|582.13|579.73|581.57|579.17|582.13|579.73|581.57|579.17|0
1639671930000|2021-12-16 16:25:30|581.39|578.99|580.83|578.43|581.39|578.99|580.83|578.43|0
1639671940000|2021-12-16 16:25:40|580.64|578.24|580.83|578.43|580.83|578.43|580.46|578.06|0
1639671950000|2021-12-16 16:25:50|580.64|578.24|581.76|579.36|581.76|579.36|580.64|578.24|0
1639671960000|2021-12-16 16:26:00|582.13|579.73|583.25|580.85|583.25|580.85|582.13|579.73|0
1639671970000|2021-12-16 16:26:10|583.06|580.66|583.06|580.66|583.06|580.66|582.87|580.47|0
1639671980000|2021-12-16 16:26:20|583.25|580.85|583.43|581.03|583.43|581.03|583.25|580.85|0
1639671990000|2021-12-16 16:26:30|583.25|580.85|583.25|580.85|583.25|580.85|583.06|580.66|0
1639672000000|2021-12-16 16:26:40|583.43|581.03|583.62|581.22|583.62|581.22|583.25|580.85|0
1639672010000|2021-12-16 16:26:50|583.43|581.03|583.06|580.66|583.43|581.03|583.06|580.66|0
1639672020000|2021-12-16 16:27:00|583.43|581.03|583.25|580.85|583.43|581.03|583.25|580.85|0
1639672030000|2021-12-16 16:27:10|583.15|580.75|583.06|580.66|583.25|580.85|583.06|580.66|0
1639672040000|2021-12-16 16:27:20|583.24|580.84|583.24|580.84|583.24|580.84|583.06|580.66|0
1639672050000|2021-12-16 16:27:30|583.43|581.03|583.24|580.84|583.43|581.03|583.24|580.84|0
1639672060000|2021-12-16 16:27:40|582.69|580.29|582.5|580.1|582.69|580.29|582.32|579.92|0
1639672070000|2021-12-16 16:27:50|582.31|579.91|582.13|579.73|582.31|579.91|582.13|579.73|0
1639672080000|2021-12-16 16:28:00|581.94|579.54|582.13|579.73|582.13|579.73|581.57|579.17|0
1639672090000|2021-12-16 16:28:10|582.31|579.91|582.69|580.29|582.69|580.29|582.13|579.73|0
1639672100000|2021-12-16 16:28:20|582.5|580.1|582.31|579.91|582.69|580.29|582.31|579.91|0
1639672110000|2021-12-16 16:28:30|581.94|579.54|581.94|579.54|581.94|579.54|581.76|579.36|0
1639672120000|2021-12-16 16:28:40|582.5|580.1|583.24|580.84|583.24|580.84|582.5|580.1|0
1639672130000|2021-12-16 16:28:50|583.06|580.66|583.24|580.84|583.24|580.84|582.87|580.47|0
1639672140000|2021-12-16 16:29:00|582.87|580.47|582.87|580.47|582.87|580.47|582.5|580.1|0
1639672150000|2021-12-16 16:29:10|582.31|579.91|581.94|579.54|582.31|579.91|581.94|579.54|0
1639672160000|2021-12-16 16:29:20|581.76|579.36|581.57|579.17|581.94|579.54|581.57|579.17|0
1639672170000|2021-12-16 16:29:30|582.13|579.73|582.31|579.91|582.31|579.91|582.03|579.63|0
1639672180000|2021-12-16 16:29:40|582.13|579.73|582.31|579.91|582.69|580.29|582.13|579.73|0
1639672190000|2021-12-16 16:29:50|582.5|580.1|583.06|580.66|583.24|580.84|582.5|580.1|0
1639672200000|2021-12-16 16:30:00|582.5|580.1|583.24|580.84|583.24|580.84|582.5|580.1|0
1639672210000|2021-12-16 16:30:10|583.43|581.03|583.43|581.03|583.62|581.22|583.43|581.03|0
1639672220000|2021-12-16 16:30:20|583.06|580.66|582.31|579.91|583.06|580.66|582.31|579.91|0
1639672230000|2021-12-16 16:30:30|582.5|580.1|582.87|580.47|582.87|580.47|582.5|580.1|0
1639672240000|2021-12-16 16:30:40|582.69|580.29|582.5|580.1|582.77|580.37|582.5|580.1|0
1639672250000|2021-12-16 16:30:50|582.69|580.29|582.31|579.91|582.69|580.29|582.31|579.91|0
1639672260000|2021-12-16 16:31:00|581.94|579.54|581.38|578.98|581.94|579.54|581.38|578.98|0
1639672270000|2021-12-16 16:31:10|580.46|578.06|581.01|578.61|581.01|578.61|580.46|578.06|0
1639672280000|2021-12-16 16:31:20|581.1|578.7|580.46|578.06|581.1|578.7|580.46|578.06|0
1639672290000|2021-12-16 16:31:30|580.64|578.24|580.46|578.06|580.64|578.24|580.08|577.68|0
1639672300000|2021-12-16 16:31:40|581.01|578.61|580.83|578.43|581.01|578.61|580.83|578.43|0
1639672310000|2021-12-16 16:31:50|580.54|578.14|580.08|577.68|580.54|578.14|580.08|577.68|0
1639672320000|2021-12-16 16:32:00|580.27|577.87|579.9|577.5|580.27|577.87|579.71|577.31|0
1639672330000|2021-12-16 16:32:10|579.34|576.94|579.16|576.76|579.34|576.94|579.16|576.76|0
1639672340000|2021-12-16 16:32:20|579.34|576.94|578.6|576.2|579.34|576.94|578.6|576.2|0
1639672350000|2021-12-16 16:32:30|578.78|576.38|578.6|576.2|578.78|576.38|578.6|576.2|0
1639672360000|2021-12-16 16:32:40|578.78|576.38|578.04|575.64|578.78|576.38|578.04|575.64|0
1639672370000|2021-12-16 16:32:50|578.41|576.01|578.6|576.2|578.78|576.38|578.41|576.01|0
1639672380000|2021-12-16 16:33:00|578.41|576.01|578.6|576.2|578.6|576.2|578.41|576.01|0
1639672390000|2021-12-16 16:33:10|578.23|575.83|577.86|575.46|578.23|575.83|577.86|575.46|0
1639672400000|2021-12-16 16:33:20|577.49|575.09|577.67|575.27|578.04|575.64|577.49|575.09|0
1639672410000|2021-12-16 16:33:30|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1639672420000|2021-12-16 16:33:40|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1639672430000|2021-12-16 16:33:50|577.67|575.27|578.6|576.2|578.6|576.2|577.67|575.27|0
1639672440000|2021-12-16 16:34:00|578.78|576.38|579.16|576.76|579.16|576.76|578.78|576.38|0
1639672450000|2021-12-16 16:34:10|579.34|576.94|578.87|576.47|579.53|577.13|578.78|576.38|0
1639672460000|2021-12-16 16:34:20|578.6|576.2|577.86|575.46|578.6|576.2|577.86|575.46|0
1639672470000|2021-12-16 16:34:30|578.04|575.64|578.04|575.64|578.23|575.83|578.04|575.64|0
1639672480000|2021-12-16 16:34:40|577.86|575.46|577.67|575.27|577.95|575.55|577.67|575.27|0
1639672490000|2021-12-16 16:34:50|577.86|575.46|578.23|575.83|578.23|575.83|577.67|575.27|0
1639672500000|2021-12-16 16:35:00|578.04|575.64|578.04|575.64|578.6|576.2|578.04|575.64|0
1639672510000|2021-12-16 16:35:10|578.23|575.83|578.04|575.64|578.41|576.01|578.04|575.64|0
1639672520000|2021-12-16 16:35:20|578.23|575.83|578.97|576.57|579.15|576.75|578.23|575.83|0
1639672530000|2021-12-16 16:35:30|579.24|576.84|580.06|577.66|580.06|577.66|579.24|576.84|0
1639672540000|2021-12-16 16:35:40|579.88|577.48|579.32|576.92|579.88|577.48|579.32|576.92|0
1639672550000|2021-12-16 16:35:50|579.69|577.29|579.51|577.11|579.69|577.29|579.32|576.92|0
1639672560000|2021-12-16 16:36:00|579.88|577.48|579.69|577.29|580.06|577.66|579.69|577.29|0
1639672570000|2021-12-16 16:36:10|579.88|577.48|579.69|577.29|579.88|577.48|579.69|577.29|0
1639672580000|2021-12-16 16:36:20|579.88|577.48|578.95|576.55|579.88|577.48|578.95|576.55|0
1639672590000|2021-12-16 16:36:30|578.76|576.36|579.32|576.92|579.32|576.92|578.76|576.36|0
1639672600000|2021-12-16 16:36:40|579.5|577.1|579.5|577.1|579.5|577.1|579.32|576.92|0
1639672610000|2021-12-16 16:36:50|579.32|576.92|578.95|576.55|579.32|576.92|578.95|576.55|0
1639672620000|2021-12-16 16:37:00|579.13|576.73|579.13|576.73|579.32|576.92|579.13|576.73|0
1639672630000|2021-12-16 16:37:10|578.95|576.55|579.32|576.92|579.32|576.92|578.58|576.18|0
1639672640000|2021-12-16 16:37:20|579.13|576.73|578.76|576.36|579.13|576.73|578.76|576.36|0
1639672650000|2021-12-16 16:37:30|578.58|576.18|578.58|576.18|578.76|576.36|578.58|576.18|0
1639672660000|2021-12-16 16:37:40|578.95|576.55|578.76|576.36|579.32|576.92|578.76|576.36|0
1639672670000|2021-12-16 16:37:50|578.58|576.18|578.58|576.18|578.95|576.55|578.58|576.18|0
1639672680000|2021-12-16 16:38:00|578.76|576.36|578.39|575.99|578.76|576.36|578.21|575.81|0
1639672690000|2021-12-16 16:38:10|578.21|575.81|578.39|575.99|578.39|575.99|578.21|575.81|0
1639672700000|2021-12-16 16:38:20|578.21|575.81|578.21|575.81|578.21|575.81|577.84|575.44|0
1639672710000|2021-12-16 16:38:30|578.76|576.36|578.21|575.81|578.95|576.55|578.21|575.81|0
1639672720000|2021-12-16 16:38:40|578.02|575.62|578.21|575.81|578.21|575.81|578.02|575.62|0
1639672730000|2021-12-16 16:38:50|578.58|576.18|578.21|575.81|578.58|576.18|578.21|575.81|0
1639672740000|2021-12-16 16:39:00|578.3|575.9|578.58|576.18|578.76|576.36|578.3|575.9|0
1639672750000|2021-12-16 16:39:10|578.02|575.62|578.21|575.81|578.21|575.81|578.02|575.62|0
1639672760000|2021-12-16 16:39:20|578.58|576.18|578.76|576.36|579.04|576.64|578.58|576.18|0
1639672770000|2021-12-16 16:39:30|579.32|576.92|579.32|576.92|579.32|576.92|579.13|576.73|0
1639672780000|2021-12-16 16:39:40|579.13|576.73|578.95|576.55|579.32|576.92|578.95|576.55|0
1639672790000|2021-12-16 16:39:50|578.76|576.36|578.58|576.18|578.76|576.36|578.58|576.18|0
1639672800000|2021-12-16 16:40:00|578.21|575.81|578.76|576.36|578.76|576.36|578.21|575.81|0
1639672810000|2021-12-16 16:40:10|578.58|576.18|578.76|576.36|579.13|576.73|578.58|576.18|0
1639672820000|2021-12-16 16:40:20|578.95|576.55|579.5|577.1|579.69|577.29|578.95|576.55|0
1639672830000|2021-12-16 16:40:30|579.69|577.29|579.69|577.29|579.87|577.47|579.5|577.1|0
1639672840000|2021-12-16 16:40:40|579.87|577.47|579.5|577.1|579.87|577.47|579.5|577.1|0
1639672850000|2021-12-16 16:40:50|579.32|576.92|579.87|577.47|580.06|577.66|579.32|576.92|0
1639672860000|2021-12-16 16:41:00|579.69|577.29|579.87|577.47|579.87|577.47|579.69|577.29|0
1639672870000|2021-12-16 16:41:10|579.13|576.73|579.13|576.73|579.32|576.92|579.13|576.73|0
1639672880000|2021-12-16 16:41:20|578.95|576.55|578.76|576.36|578.95|576.55|578.76|576.36|0
1639672890000|2021-12-16 16:41:30|578.58|576.18|578.76|576.36|578.76|576.36|578.58|576.18|0
1639672900000|2021-12-16 16:41:40|579.13|576.73|578.76|576.36|579.13|576.73|578.76|576.36|0
1639672910000|2021-12-16 16:41:50|579.32|576.92|579.87|577.47|579.87|577.47|579.32|576.92|0
1639672920000|2021-12-16 16:42:00|579.69|577.29|580.15|577.75|580.24|577.84|579.69|577.29|0
1639672930000|2021-12-16 16:42:10|580.24|577.84|579.87|577.47|580.24|577.84|579.87|577.47|0
1639672940000|2021-12-16 16:42:20|579.69|577.29|579.5|577.1|579.69|577.29|579.5|577.1|0
1639672950000|2021-12-16 16:42:30|579.69|577.29|579.87|577.47|579.87|577.47|579.5|577.1|0
1639672960000|2021-12-16 16:42:40|579.69|577.29|580.24|577.84|580.24|577.84|579.69|577.29|0
1639672970000|2021-12-16 16:42:50|580.61|578.21|580.8|578.4|580.8|578.4|580.43|578.03|0
1639672980000|2021-12-16 16:43:00|580.99|578.59|580.43|578.03|581.17|578.77|580.43|578.03|0
1639672990000|2021-12-16 16:43:10|580.24|577.84|580.61|578.21|580.61|578.21|580.24|577.84|0
1639673000000|2021-12-16 16:43:20|580.8|578.4|580.24|577.84|580.8|578.4|580.24|577.84|0
1639673010000|2021-12-16 16:43:30|580.43|578.03|580.24|577.84|580.43|578.03|580.06|577.66|0
1639673020000|2021-12-16 16:43:40|579.87|577.47|579.69|577.29|579.87|577.47|579.69|577.29|0
1639673030000|2021-12-16 16:43:50|579.87|577.47|579.87|577.47|580.24|577.84|579.87|577.47|0
1639673040000|2021-12-16 16:44:00|579.78|577.38|579.5|577.1|579.78|577.38|579.5|577.1|0
1639673050000|2021-12-16 16:44:10|579.32|576.92|579.5|577.1|579.5|577.1|579.32|576.92|0
1639673060000|2021-12-16 16:44:20|579.69|577.29|579.78|577.38|579.87|577.47|579.69|577.29|0
1639673070000|2021-12-16 16:44:30|579.87|577.47|580.24|577.84|580.33|577.93|579.87|577.47|0
1639673080000|2021-12-16 16:44:40|580.43|578.03|580.8|578.4|580.8|578.4|580.43|578.03|0
1639673090000|2021-12-16 16:44:50|580.61|578.21|580.33|577.93|580.61|578.21|580.33|577.93|0
1639673100000|2021-12-16 16:45:00|580.06|577.66|580.33|577.93|580.43|578.03|580.06|577.66|0
1639673110000|2021-12-16 16:45:10|579.87|577.47|579.87|577.47|580.06|577.66|579.87|577.47|0
1639673120000|2021-12-16 16:45:20|579.69|577.29|578.39|575.99|579.69|577.29|578.39|575.99|0
1639673130000|2021-12-16 16:45:30|577.83|575.43|577.65|575.25|578.02|575.62|577.65|575.25|0
1639673140000|2021-12-16 16:45:40|577.28|574.88|577.09|574.69|577.46|575.06|577.09|574.69|0
1639673150000|2021-12-16 16:45:50|576.54|574.14|576.17|573.77|576.72|574.32|575.98|573.58|0
1639673160000|2021-12-16 16:46:00|576.35|573.95|577.09|574.69|577.09|574.69|576.35|573.95|0
1639673170000|2021-12-16 16:46:10|577.28|574.88|577.28|574.88|577.28|574.88|577.09|574.69|0
1639673180000|2021-12-16 16:46:20|578.2|575.8|578.2|575.8|578.39|575.99|578.2|575.8|0
1639673190000|2021-12-16 16:46:30|578.57|576.17|579.69|577.29|579.69|577.29|578.57|576.17|0
1639673200000|2021-12-16 16:46:40|579.5|577.1|579.87|577.47|579.87|577.47|579.5|577.1|0
1639673210000|2021-12-16 16:46:50|580.24|577.84|580.61|578.21|580.8|578.4|580.06|577.66|0
1639673220000|2021-12-16 16:47:00|580.8|578.4|580.61|578.21|580.8|578.4|580.43|578.03|0
1639673230000|2021-12-16 16:47:10|580.8|578.4|581.44|579.04|581.44|579.04|580.8|578.4|0
1639673240000|2021-12-16 16:47:20|581.54|579.14|581.17|578.77|581.54|579.14|581.17|578.77|0
1639673250000|2021-12-16 16:47:30|580.98|578.58|580.98|578.58|581.17|578.77|580.98|578.58|0
1639673260000|2021-12-16 16:47:40|580.8|578.4|580.8|578.4|580.8|578.4|580.8|578.4|0
1639673270000|2021-12-16 16:47:50|580.98|578.58|580.8|578.4|580.98|578.58|580.61|578.21|0
1639673280000|2021-12-16 16:48:00|580.61|578.21|580.06|577.66|580.61|578.21|580.06|577.66|0
1639673290000|2021-12-16 16:48:10|579.87|577.47|580.06|577.66|580.61|578.21|579.87|577.47|0
1639673300000|2021-12-16 16:48:20|579.87|577.47|579.31|576.91|579.87|577.47|579.31|576.91|0
1639673310000|2021-12-16 16:48:30|579.68|577.28|579.5|577.1|579.87|577.47|579.5|577.1|0
1639673320000|2021-12-16 16:48:40|579.13|576.73|579.13|576.73|579.13|576.73|579.13|576.73|0
1639673330000|2021-12-16 16:48:50|578.76|576.36|579.13|576.73|579.13|576.73|578.57|576.17|0
1639673340000|2021-12-16 16:49:00|579.31|576.91|579.68|577.28|579.68|577.28|579.31|576.91|0
1639673350000|2021-12-16 16:49:10|579.59|577.19|578.76|576.36|579.59|577.19|578.76|576.36|0
1639673360000|2021-12-16 16:49:20|578.94|576.54|579.13|576.73|579.13|576.73|578.94|576.54|0
1639673370000|2021-12-16 16:49:30|578.94|576.54|578.76|576.36|578.94|576.54|578.39|575.99|0
1639673380000|2021-12-16 16:49:40|578.57|576.17|578.94|576.54|578.94|576.54|578.57|576.17|0
1639673400000|2021-12-16 16:50:00|579.13|576.73|578.57|576.17|579.13|576.73|578.57|576.17|0
1639673410000|2021-12-16 16:50:10|578.39|575.99|578.2|575.8|578.39|575.99|578.02|575.62|0
1639673420000|2021-12-16 16:50:20|578.57|576.17|577.65|575.25|578.57|576.17|577.65|575.25|0
1639673430000|2021-12-16 16:50:30|577.46|575.06|578.2|575.8|578.2|575.8|577.46|575.06|0
1639673440000|2021-12-16 16:50:40|578.02|575.62|578.02|575.62|578.2|575.8|578.02|575.62|0
1639673450000|2021-12-16 16:50:50|577.64|575.24|577.64|575.24|577.64|575.24|577.64|575.24|0
1639673460000|2021-12-16 16:51:00|577.55|575.15|577.83|575.43|577.83|575.43|577.55|575.15|0
1639673470000|2021-12-16 16:51:10|578.02|575.62|578.39|575.99|578.57|576.17|578.02|575.62|0
1639673480000|2021-12-16 16:51:20|578.76|576.36|579.31|576.91|579.31|576.91|578.76|576.36|0
1639673490000|2021-12-16 16:51:30|578.94|576.54|578.94|576.54|579.13|576.73|578.94|576.54|0
1639673500000|2021-12-16 16:51:40|579.31|576.91|579.87|577.47|579.87|577.47|579.31|576.91|0
1639673510000|2021-12-16 16:51:50|580.24|577.84|580.05|577.65|580.24|577.84|580.05|577.65|0
1639673520000|2021-12-16 16:52:00|579.68|577.28|579.13|576.73|579.68|577.28|579.13|576.73|0
1639673530000|2021-12-16 16:52:10|578.94|576.54|579.31|576.91|579.31|576.91|578.76|576.36|0
1639673540000|2021-12-16 16:52:20|578.94|576.54|578.57|576.17|578.94|576.54|578.57|576.17|0
1639673550000|2021-12-16 16:52:30|578.76|576.36|578.94|576.54|578.94|576.54|578.76|576.36|0
1639673560000|2021-12-16 16:52:40|579.13|576.73|578.57|576.17|579.13|576.73|578.57|576.17|0
1639673570000|2021-12-16 16:52:50|578.38|575.98|577.83|575.43|578.38|575.98|577.83|575.43|0
1639673580000|2021-12-16 16:53:00|577.64|575.24|578.57|576.17|578.57|576.17|577.64|575.24|0
1639673590000|2021-12-16 16:53:10|578.94|576.54|578.38|575.98|579.13|576.73|578.38|575.98|0
1639673600000|2021-12-16 16:53:20|578.2|575.8|578.57|576.17|578.57|576.17|578.01|575.61|0
1639673610000|2021-12-16 16:53:30|578.75|576.35|578.57|576.17|578.75|576.35|578.57|576.17|0
1639673620000|2021-12-16 16:53:40|578.2|575.8|578.2|575.8|578.2|575.8|578.01|575.61|0
1639673630000|2021-12-16 16:53:50|578.01|575.61|578.38|575.98|578.38|575.98|578.01|575.61|0
1639673640000|2021-12-16 16:54:00|578.2|575.8|577.83|575.43|578.2|575.8|577.83|575.43|0
1639673650000|2021-12-16 16:54:10|577.46|575.06|577.64|575.24|577.64|575.24|577.46|575.06|0
1639673660000|2021-12-16 16:54:20|577.83|575.43|577.27|574.87|577.83|575.43|577.27|574.87|0
1639673670000|2021-12-16 16:54:30|576.72|574.32|577.09|574.69|577.09|574.69|576.72|574.32|0
1639673680000|2021-12-16 16:54:40|577.18|574.78|577.46|575.06|578.01|575.61|577.18|574.78|0
1639673690000|2021-12-16 16:54:50|577.27|574.87|577.27|574.87|577.46|575.06|577.27|574.87|0
1639673700000|2021-12-16 16:55:00|578.01|575.61|577.64|575.24|578.01|575.61|577.64|575.24|0
1639673710000|2021-12-16 16:55:10|578.2|575.8|578.38|575.98|578.38|575.98|578.2|575.8|0
1639673720000|2021-12-16 16:55:20|578.2|575.8|578.57|576.17|578.57|576.17|578.1|575.7|0
1639673730000|2021-12-16 16:55:30|578.38|575.98|578.38|575.98|578.57|576.17|578.38|575.98|0
1639673740000|2021-12-16 16:55:40|578.01|575.61|578.2|575.8|578.38|575.98|578.01|575.61|0
1639673750000|2021-12-16 16:55:50|578.01|575.61|577.46|575.06|578.01|575.61|577.27|574.87|0
1639673760000|2021-12-16 16:56:00|577.09|574.69|577.46|575.06|577.46|575.06|577.09|574.69|0
1639673770000|2021-12-16 16:56:10|577.09|574.69|576.53|574.13|577.09|574.69|576.53|574.13|0
1639673780000|2021-12-16 16:56:20|576.35|573.95|575.98|573.58|576.35|573.95|575.98|573.58|0
1639673790000|2021-12-16 16:56:30|576.16|573.76|575.98|573.58|576.16|573.76|575.88|573.48|0
1639673800000|2021-12-16 16:56:40|576.16|573.76|576.07|573.67|576.16|573.76|576.07|573.67|0
1639673810000|2021-12-16 16:56:50|575.98|573.58|575.98|573.58|576.16|573.76|575.98|573.58|0
1639673820000|2021-12-16 16:57:00|576.16|573.76|576.16|573.76|576.16|573.76|575.79|573.39|0
1639673830000|2021-12-16 16:57:10|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1639673840000|2021-12-16 16:57:20|575.98|573.58|575.98|573.58|576.16|573.76|575.98|573.58|0
1639673850000|2021-12-16 16:57:30|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1639673860000|2021-12-16 16:57:40|575.79|573.39|575.42|573.02|575.79|573.39|575.42|573.02|0
1639673870000|2021-12-16 16:57:50|575.61|573.21|575.79|573.39|575.98|573.58|575.61|573.21|0
1639673880000|2021-12-16 16:58:00|575.7|573.3|575.42|573.02|575.79|573.39|575.42|573.02|0
1639673890000|2021-12-16 16:58:10|575.98|573.58|575.61|573.21|575.98|573.58|575.61|573.21|0
1639673900000|2021-12-16 16:58:20|575.79|573.39|575.42|573.02|575.98|573.58|575.42|573.02|0
1639673910000|2021-12-16 16:58:30|574.68|572.28|575.05|572.65|575.05|572.65|574.5|572.1|0
1639673920000|2021-12-16 16:58:40|574.68|572.28|574.5|572.1|574.68|572.28|574.31|571.91|0
1639673930000|2021-12-16 16:58:50|574.68|572.28|574.87|572.47|575.24|572.84|574.68|572.28|0
1639673940000|2021-12-16 16:59:00|574.68|572.28|574.31|571.91|574.87|572.47|574.31|571.91|0
1639673950000|2021-12-16 16:59:10|574.5|572.1|575.05|572.65|575.24|572.84|574.5|572.1|0
1639673960000|2021-12-16 16:59:20|574.87|572.47|574.68|572.28|574.87|572.47|574.68|572.28|0
1639673970000|2021-12-16 16:59:30|574.5|572.1|574.31|571.91|574.5|572.1|574.31|571.91|0
1639673990000|2021-12-16 16:59:50|574.5|572.1|574.87|572.47|574.87|572.47|574.13|571.73|0
1639674000000|2021-12-16 17:00:00|574.5|572.1|574.87|572.47|574.87|572.47|573.94|571.54|0
1639674010000|2021-12-16 17:00:10|574.68|572.28|573.94|571.54|574.68|572.28|573.94|571.54|0
1639674020000|2021-12-16 17:00:20|573.76|571.36|573.76|571.36|573.76|571.36|573.76|571.36|0
1639674030000|2021-12-16 17:00:30|574.31|571.91|575.97|573.57|575.97|573.57|574.31|571.91|0
1639674040000|2021-12-16 17:00:40|576.34|573.94|576.9|574.5|577.08|574.68|576.34|573.94|0
1639674050000|2021-12-16 17:00:50|576.53|574.13|576.71|574.31|576.71|574.31|576.53|574.13|0
1639674060000|2021-12-16 17:01:00|577.82|575.42|577.45|575.05|577.82|575.42|577.27|574.87|0
1639674070000|2021-12-16 17:01:10|577.08|574.68|576.9|574.5|577.08|574.68|576.71|574.31|0
1639674080000|2021-12-16 17:01:20|576.71|574.31|576.34|573.94|576.71|574.31|576.34|573.94|0
1639674090000|2021-12-16 17:01:30|575.97|573.57|576.34|573.94|576.34|573.94|575.97|573.57|0
1639674100000|2021-12-16 17:01:40|576.16|573.76|575.97|573.57|576.16|573.76|575.97|573.57|0
1639674110000|2021-12-16 17:01:50|575.6|573.2|575.79|573.39|575.97|573.57|575.6|573.2|0
1639674120000|2021-12-16 17:02:00|575.6|573.2|575.42|573.02|575.79|573.39|575.42|573.02|0
1639674130000|2021-12-16 17:02:10|575.23|572.83|575.23|572.83|575.42|573.02|575.05|572.65|0
1639674140000|2021-12-16 17:02:20|575.05|572.65|575.05|572.65|575.05|572.65|574.86|572.46|0
1639674150000|2021-12-16 17:02:30|574.86|572.46|575.05|572.65|575.23|572.83|574.86|572.46|0
1639674160000|2021-12-16 17:02:40|574.86|572.46|574.68|572.28|574.86|572.46|574.68|572.28|0
1639674170000|2021-12-16 17:02:50|574.31|571.91|574.68|572.28|574.68|572.28|574.31|571.91|0
1639674180000|2021-12-16 17:03:00|575.05|572.65|574.5|572.1|575.23|572.83|574.5|572.1|0
1639674190000|2021-12-16 17:03:10|574.31|571.91|574.13|571.73|574.49|572.09|574.13|571.73|0
1639674200000|2021-12-16 17:03:20|574.31|571.91|574.31|571.91|574.31|571.91|574.13|571.73|0
1639674210000|2021-12-16 17:03:30|574.13|571.73|573.94|571.54|574.13|571.73|573.94|571.54|0
1639674220000|2021-12-16 17:03:40|573.76|571.36|573.94|571.54|573.94|571.54|573.76|571.36|0
1639674230000|2021-12-16 17:03:50|574.49|572.09|574.86|572.46|574.86|572.46|574.49|572.09|0
1639674240000|2021-12-16 17:04:00|574.68|572.28|574.03|571.63|574.68|572.28|573.94|571.54|0
1639674250000|2021-12-16 17:04:10|574.13|571.73|574.13|571.73|574.49|572.09|574.13|571.73|0
1639674260000|2021-12-16 17:04:20|574.31|571.91|573.57|571.17|574.31|571.91|573.57|571.17|0
1639674280000|2021-12-16 17:04:40|573.39|570.99|574.12|571.72|574.12|571.72|573.39|570.99|0
1639674290000|2021-12-16 17:04:50|574.68|572.28|574.58|572.18|574.68|572.28|574.49|572.09|0
1639674300000|2021-12-16 17:05:00|574.68|572.28|574.31|571.91|574.68|572.28|574.31|571.91|0
1639674310000|2021-12-16 17:05:10|574.12|571.72|572.83|570.43|574.12|571.72|572.83|570.43|0
1639674320000|2021-12-16 17:05:20|572.65|570.25|572.65|570.25|572.65|570.25|572.65|570.25|0
1639674330000|2021-12-16 17:05:30|572.46|570.06|572.83|570.43|572.83|570.43|572.46|570.06|0
1639674340000|2021-12-16 17:05:40|573.02|570.62|573.57|571.17|573.57|571.17|573.02|570.62|0
1639674350000|2021-12-16 17:05:50|573.39|570.99|573.47|571.07|573.57|571.17|573.2|570.8|0
1639674360000|2021-12-16 17:06:00|573.2|570.8|573.94|571.54|573.94|571.54|573.2|570.8|0
1639674370000|2021-12-16 17:06:10|573.75|571.35|573.2|570.8|573.75|571.35|573.2|570.8|0
1639674380000|2021-12-16 17:06:20|573.39|570.99|573.2|570.8|573.39|570.99|573.11|570.71|0
1639674390000|2021-12-16 17:06:30|573.02|570.62|572.83|570.43|573.02|570.62|572.83|570.43|0
1639674400000|2021-12-16 17:06:40|573.2|570.8|572.83|570.43|573.2|570.8|572.83|570.43|0
1639674410000|2021-12-16 17:06:50|572.65|570.25|572.46|570.06|572.65|570.25|572.46|570.06|0
1639674420000|2021-12-16 17:07:00|572.65|570.25|571.91|569.51|572.65|570.25|571.91|569.51|0
1639674430000|2021-12-16 17:07:10|572.09|569.69|571.73|569.33|572.28|569.88|571.73|569.33|0
1639674440000|2021-12-16 17:07:20|572.09|569.69|571.36|568.96|572.09|569.69|571.36|568.96|0
1639674450000|2021-12-16 17:07:30|571.17|568.77|570.99|568.59|571.17|568.77|570.99|568.59|0
1639674460000|2021-12-16 17:07:40|570.8|568.4|570.25|567.85|570.8|568.4|570.25|567.85|0
1639674470000|2021-12-16 17:07:50|570.43|568.03|571.81|569.41|571.91|569.51|570.43|568.03|0
1639674480000|2021-12-16 17:08:00|572.09|569.69|571.36|568.96|572.09|569.69|571.36|568.96|0
1639674490000|2021-12-16 17:08:10|571.72|569.32|572.09|569.69|572.09|569.69|571.72|569.32|0
1639674500000|2021-12-16 17:08:20|571.91|569.51|572.28|569.88|572.28|569.88|571.72|569.32|0
1639674510000|2021-12-16 17:08:30|572.09|569.69|571.54|569.14|572.09|569.69|571.54|569.14|0
1639674520000|2021-12-16 17:08:40|571.36|568.96|570.8|568.4|571.36|568.96|570.8|568.4|0
1639674530000|2021-12-16 17:08:50|570.99|568.59|570.8|568.4|570.99|568.59|570.71|568.31|0
1639674540000|2021-12-16 17:09:00|570.99|568.59|567.41|565.01|570.99|568.59|567.41|565.01|0
1639674550000|2021-12-16 17:09:10|567.22|564.82|569.74|567.34|569.92|567.52|567.22|564.82|0
1639674560000|2021-12-16 17:09:20|569.92|567.52|569.92|567.52|569.92|567.52|569.92|567.52|0
1639674570000|2021-12-16 17:09:30|570.1|567.7|570.1|567.7|570.1|567.7|569.74|567.34|0
1639674580000|2021-12-16 17:09:40|570.29|567.89|570.66|568.26|570.66|568.26|570.29|567.89|0
1639674590000|2021-12-16 17:09:50|570.84|568.44|570.1|567.7|570.84|568.44|570.1|567.7|0
1639674600000|2021-12-16 17:10:00|570.29|567.89|570.1|567.7|570.29|567.89|570.1|567.7|0
1639674610000|2021-12-16 17:10:10|570.29|567.89|571.55|569.15|571.55|569.15|570.29|567.89|0
1639674620000|2021-12-16 17:10:20|571.37|568.97|571.27|568.87|571.37|568.97|571.27|568.87|0
1639674630000|2021-12-16 17:10:30|571.18|568.78|571.18|568.78|571.18|568.78|571|568.6|0
1639674640000|2021-12-16 17:10:40|571.37|568.97|571|568.6|571.37|568.97|571|568.6|0
1639674650000|2021-12-16 17:10:50|571.18|568.78|571.18|568.78|571.18|568.78|571|568.6|0
1639674660000|2021-12-16 17:11:00|571.55|569.15|571.55|569.15|571.55|569.15|571.18|568.78|0
1639674670000|2021-12-16 17:11:10|571.37|568.97|571.55|569.15|571.92|569.52|571.37|568.97|0
1639674680000|2021-12-16 17:11:20|571.37|568.97|571.74|569.34|571.74|569.34|571.18|568.78|0
1639674690000|2021-12-16 17:11:30|571.92|569.52|572.29|569.89|572.29|569.89|571.74|569.34|0
1639674700000|2021-12-16 17:11:40|572.01|569.61|572.47|570.07|572.47|570.07|572.01|569.61|0
1639674710000|2021-12-16 17:11:50|572.38|569.98|572.47|570.07|572.66|570.26|572.38|569.98|0
1639674720000|2021-12-16 17:12:00|571.92|569.52|572.1|569.7|572.1|569.7|571.92|569.52|0
1639674730000|2021-12-16 17:12:10|572.19|569.79|572.29|569.89|572.56|570.16|572.19|569.79|0
1639674740000|2021-12-16 17:12:20|572.47|570.07|573.03|570.63|573.03|570.63|572.47|570.07|0
1639674750000|2021-12-16 17:12:30|573.21|570.81|573.03|570.63|573.21|570.81|573.03|570.63|0
1639674760000|2021-12-16 17:12:40|572.84|570.44|572.66|570.26|572.84|570.44|572.66|570.26|0
1639674770000|2021-12-16 17:12:50|573.21|570.81|573.39|570.99|573.39|570.99|573.21|570.81|0
1639674780000|2021-12-16 17:13:00|573.21|570.81|573.03|570.63|573.21|570.81|572.84|570.44|0
1639674790000|2021-12-16 17:13:10|572.84|570.44|573.03|570.63|573.03|570.63|572.66|570.26|0
1639674800000|2021-12-16 17:13:20|572.84|570.44|572.29|569.89|572.84|570.44|572.29|569.89|0
1639674810000|2021-12-16 17:13:30|571.92|569.52|571.92|569.52|571.92|569.52|571.92|569.52|0
1639674820000|2021-12-16 17:13:40|572.1|569.7|572.29|569.89|572.29|569.89|572.1|569.7|0
1639674830000|2021-12-16 17:13:50|572.47|570.07|572.56|570.16|572.66|570.26|572.47|570.07|0
1639674840000|2021-12-16 17:14:00|572.66|570.26|572.01|569.61|572.66|570.26|572.01|569.61|0
1639674850000|2021-12-16 17:14:10|571.92|569.52|571.55|569.15|571.92|569.52|571.55|569.15|0
1639674860000|2021-12-16 17:14:20|571.73|569.33|571.55|569.15|571.73|569.33|571.55|569.15|0
1639674870000|2021-12-16 17:14:30|571.73|569.33|571.73|569.33|571.73|569.33|571.64|569.24|0
1639674880000|2021-12-16 17:14:40|572.1|569.7|572.1|569.7|572.1|569.7|571.92|569.52|0
1639674890000|2021-12-16 17:14:50|571.92|569.52|571.37|568.97|571.92|569.52|571.37|568.97|0
1639674900000|2021-12-16 17:15:00|571|568.6|571.73|569.33|571.73|569.33|571|568.6|0
1639674910000|2021-12-16 17:15:10|572.1|569.7|572.29|569.89|572.29|569.89|572.1|569.7|0
1639674920000|2021-12-16 17:15:20|572.1|569.7|572.19|569.79|572.29|569.89|571.92|569.52|0
1639674930000|2021-12-16 17:15:30|572.1|569.7|571.92|569.52|572.1|569.7|571.92|569.52|0
1639674940000|2021-12-16 17:15:40|571.73|569.33|571.55|569.15|571.73|569.33|571.55|569.15|0
1639674950000|2021-12-16 17:15:50|571.73|569.33|571.55|569.15|571.73|569.33|571.55|569.15|0
1639674960000|2021-12-16 17:16:00|571.37|568.97|571|568.6|571.37|568.97|570.81|568.41|0
1639674970000|2021-12-16 17:16:10|570.81|568.41|571.18|568.78|571.18|568.78|570.63|568.23|0
1639674980000|2021-12-16 17:16:20|571.37|568.97|571.37|568.97|571.45|569.05|571.37|568.97|0
1639674990000|2021-12-16 17:16:30|571.73|569.33|571.18|568.78|571.73|569.33|571.18|568.78|0
1639675000000|2021-12-16 17:16:40|571|568.6|570.81|568.41|571.18|568.78|570.81|568.41|0
1639675010000|2021-12-16 17:16:50|570.63|568.23|570.72|568.32|570.81|568.41|570.63|568.23|0
1639675020000|2021-12-16 17:17:00|570.81|568.41|571.18|568.78|571.18|568.78|570.81|568.41|0
1639675030000|2021-12-16 17:17:10|570.63|568.23|570.44|568.04|570.63|568.23|570.44|568.04|0
1639675040000|2021-12-16 17:17:20|570.63|568.23|570.9|568.5|571|568.6|570.63|568.23|0
1639675050000|2021-12-16 17:17:30|570.81|568.41|570.63|568.23|570.81|568.41|570.44|568.04|0
1639675060000|2021-12-16 17:17:40|570.44|568.04|570.08|567.68|570.44|568.04|570.08|567.68|0
1639675070000|2021-12-16 17:17:50|569.89|567.49|570.26|567.86|570.26|567.86|569.89|567.49|0
1639675080000|2021-12-16 17:18:00|569.89|567.49|569.89|567.49|569.89|567.49|569.71|567.31|0
1639675090000|2021-12-16 17:18:10|570.08|567.68|571|568.6|571|568.6|570.08|567.68|0
1639675100000|2021-12-16 17:18:20|571.18|568.78|571|568.6|571.18|568.78|571|568.6|0
1639675110000|2021-12-16 17:18:30|570.81|568.41|571.36|568.96|571.36|568.96|570.81|568.41|0
1639675120000|2021-12-16 17:18:40|571.27|568.87|571.36|568.96|571.55|569.15|571.18|568.78|0
1639675130000|2021-12-16 17:18:50|571|568.6|570.63|568.23|571|568.6|570.63|568.23|0
1639675140000|2021-12-16 17:19:00|570.81|568.41|571.36|568.96|571.36|568.96|570.81|568.41|0
1639675150000|2021-12-16 17:19:10|571.55|569.15|571.73|569.33|571.73|569.33|571.55|569.15|0
1639675160000|2021-12-16 17:19:20|571.55|569.15|572.1|569.7|572.1|569.7|571.55|569.15|0
1639675170000|2021-12-16 17:19:30|571.92|569.52|571.55|569.15|571.92|569.52|571.55|569.15|0
1639675190000|2021-12-16 17:19:50|571.73|569.33|572.1|569.7|572.1|569.7|571.73|569.33|0
1639675200000|2021-12-16 17:20:00|571.92|569.52|572.47|570.07|572.47|570.07|571.92|569.52|0
1639675210000|2021-12-16 17:20:10|572.65|570.25|573.02|570.62|573.02|570.62|572.47|570.07|0
1639675220000|2021-12-16 17:20:20|573.21|570.81|573.57|571.17|573.57|571.17|573.21|570.81|0
1639675230000|2021-12-16 17:20:30|573.48|571.08|573.39|570.99|573.76|571.36|573.39|570.99|0
1639675240000|2021-12-16 17:20:40|573.57|571.17|573.94|571.54|573.94|571.54|573.57|571.17|0
1639675250000|2021-12-16 17:20:50|574.13|571.73|574.31|571.91|574.31|571.91|574.03|571.63|0
1639675260000|2021-12-16 17:21:00|574.13|571.73|573.39|570.99|574.13|571.73|573.39|570.99|0
1639675270000|2021-12-16 17:21:10|573.76|571.36|573.57|571.17|573.94|571.54|573.57|571.17|0
1639675280000|2021-12-16 17:21:20|573.76|571.36|574.31|571.91|574.31|571.91|573.76|571.36|0
1639675290000|2021-12-16 17:21:30|574.4|572|574.31|571.91|574.4|572|574.31|571.91|0
1639675300000|2021-12-16 17:21:40|574.5|572.1|574.5|572.1|574.5|572.1|574.31|571.91|0
1639675310000|2021-12-16 17:21:50|574.68|572.28|575.05|572.65|575.05|572.65|574.68|572.28|0
1639675320000|2021-12-16 17:22:00|574.87|572.47|574.22|571.82|574.87|572.47|574.13|571.73|0
1639675330000|2021-12-16 17:22:10|573.94|571.54|574.13|571.73|574.13|571.73|573.94|571.54|0
1639675340000|2021-12-16 17:22:20|574.5|572.1|575.05|572.65|575.42|573.02|574.5|572.1|0
1639675350000|2021-12-16 17:22:30|574.87|572.47|575.23|572.83|575.23|572.83|574.87|572.47|0
1639675360000|2021-12-16 17:22:40|575.05|572.65|574.87|572.47|575.05|572.65|574.87|572.47|0
1639675370000|2021-12-16 17:22:50|575.05|572.65|575.23|572.83|575.42|573.02|575.05|572.65|0
1639675380000|2021-12-16 17:23:00|575.6|573.2|575.42|573.02|575.97|573.57|575.42|573.02|0
1639675390000|2021-12-16 17:23:10|575.23|572.83|574.86|572.46|575.23|572.83|574.68|572.28|0
1639675400000|2021-12-16 17:23:20|575.23|572.83|575.6|573.2|575.6|573.2|575.23|572.83|0
1639675410000|2021-12-16 17:23:30|575.05|572.65|574.5|572.1|575.05|572.65|574.5|572.1|0
1639675420000|2021-12-16 17:23:40|574.68|572.28|574.5|572.1|574.68|572.28|574.31|571.91|0
1639675430000|2021-12-16 17:23:50|574.68|572.28|574.31|571.91|574.68|572.28|574.13|571.73|0
1639675440000|2021-12-16 17:24:00|574.21|571.81|574.5|572.1|574.5|572.1|574.21|571.81|0
1639675450000|2021-12-16 17:24:10|574.31|571.91|573.94|571.54|574.31|571.91|573.94|571.54|0
1639675460000|2021-12-16 17:24:20|574.31|571.91|574.68|572.28|574.68|572.28|574.31|571.91|0
1639675470000|2021-12-16 17:24:30|574.86|572.46|574.31|571.91|574.86|572.46|574.31|571.91|0
1639675480000|2021-12-16 17:24:40|573.94|571.54|573.2|570.8|573.94|571.54|573.2|570.8|0
1639675490000|2021-12-16 17:24:50|573.02|570.62|572.28|569.88|573.02|570.62|572.28|569.88|0
1639675500000|2021-12-16 17:25:00|572.1|569.7|571.91|569.51|572.28|569.88|571.91|569.51|0
1639675510000|2021-12-16 17:25:10|571.63|569.23|571.18|568.78|571.63|569.23|571.18|568.78|0
1639675520000|2021-12-16 17:25:20|570.99|568.59|570.53|568.13|570.99|568.59|570.44|568.04|0
1639675530000|2021-12-16 17:25:30|570.62|568.22|570.62|568.22|570.62|568.22|570.44|568.04|0
1639675540000|2021-12-16 17:25:40|570.81|568.41|570.44|568.04|570.99|568.59|570.44|568.04|0
1639675550000|2021-12-16 17:25:50|570.07|567.67|570.07|567.67|570.07|567.67|569.89|567.49|0
1639675560000|2021-12-16 17:26:00|569.79|567.39|569.7|567.3|569.89|567.49|569.7|567.3|0
1639675570000|2021-12-16 17:26:10|569.89|567.49|570.07|567.67|570.44|568.04|569.89|567.49|0
1639675580000|2021-12-16 17:26:20|570.26|567.86|570.62|568.22|570.62|568.22|570.26|567.86|0
1639675590000|2021-12-16 17:26:30|570.81|568.41|570.99|568.59|571.18|568.78|570.81|568.41|0
1639675600000|2021-12-16 17:26:40|570.62|568.22|569.52|567.12|570.62|568.22|569.52|567.12|0
1639675610000|2021-12-16 17:26:50|569.34|566.94|569.7|567.3|569.7|567.3|569.34|566.94|0
1639675620000|2021-12-16 17:27:00|570.07|567.67|571.18|568.78|571.18|568.78|570.07|567.67|0
1639675630000|2021-12-16 17:27:10|570.99|568.59|570.44|568.04|570.99|568.59|570.44|568.04|0
1639675640000|2021-12-16 17:27:20|570.99|568.59|570.81|568.41|570.99|568.59|570.81|568.41|0
1639675650000|2021-12-16 17:27:30|571.18|568.78|572.1|569.7|572.1|569.7|571.18|568.78|0
1639675660000|2021-12-16 17:27:40|572.46|570.06|571.73|569.33|572.46|570.06|571.73|569.33|0
1639675670000|2021-12-16 17:27:50|571.54|569.14|570.99|568.59|571.54|569.14|570.99|568.59|0
1639675680000|2021-12-16 17:28:00|570.81|568.41|570.62|568.22|570.81|568.41|570.53|568.13|0
1639675690000|2021-12-16 17:28:10|570.25|567.85|570.25|567.85|570.25|567.85|570.07|567.67|0
1639675700000|2021-12-16 17:28:20|569.7|567.3|570.25|567.85|570.25|567.85|569.7|567.3|0
1639675710000|2021-12-16 17:28:30|570.44|568.04|570.44|568.04|570.44|568.04|570.25|567.85|0
1639675720000|2021-12-16 17:28:40|570.07|567.67|571.17|568.77|571.17|568.77|570.07|567.67|0
1639675730000|2021-12-16 17:28:50|570.99|568.59|570.81|568.41|570.99|568.59|570.44|568.04|0
1639675740000|2021-12-16 17:29:00|571.17|568.77|571.54|569.14|571.54|569.14|570.81|568.41|0
1639675750000|2021-12-16 17:29:10|571.73|569.33|572.28|569.88|572.46|570.06|571.73|569.33|0
1639675760000|2021-12-16 17:29:20|571.54|569.14|571.73|569.33|571.91|569.51|571.54|569.14|0
1639675770000|2021-12-16 17:29:30|572.1|569.7|571.54|569.14|572.1|569.7|571.54|569.14|0
1639675780000|2021-12-16 17:29:40|571.36|568.96|571.45|569.05|571.45|569.05|571.36|568.96|0
1639675790000|2021-12-16 17:29:50|571.36|568.96|571.17|568.77|571.36|568.96|570.99|568.59|0
1639675800000|2021-12-16 17:30:00|570.81|568.41|570.81|568.41|570.81|568.41|570.81|568.41|0
1639675810000|2021-12-16 17:30:10|570.99|568.59|571.17|568.77|571.54|569.14|570.99|568.59|0
1639675820000|2021-12-16 17:30:20|571.54|569.14|571.54|569.14|571.73|569.33|571.36|568.96|0
1639675830000|2021-12-16 17:30:30|572.09|569.69|571.73|569.33|572.28|569.88|571.73|569.33|0
1639675840000|2021-12-16 17:30:40|571.54|569.14|571.36|568.96|571.54|569.14|571.36|568.96|0
1639675850000|2021-12-16 17:30:50|571.54|569.14|571.17|568.77|571.54|569.14|571.17|568.77|0
1639675860000|2021-12-16 17:31:00|570.99|568.59|569.89|567.49|570.99|568.59|569.89|567.49|0
1639675870000|2021-12-16 17:31:10|570.25|567.85|570.25|567.85|570.25|567.85|570.07|567.67|0
1639675880000|2021-12-16 17:31:20|569.89|567.49|569.89|567.49|569.89|567.49|569.89|567.49|0
1639675890000|2021-12-16 17:31:30|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1639675900000|2021-12-16 17:31:40|570.25|567.85|570.25|567.85|570.44|568.04|570.25|567.85|0
1639675910000|2021-12-16 17:31:50|570.62|568.22|570.99|568.59|571.17|568.77|570.62|568.22|0
1639675920000|2021-12-16 17:32:00|571.17|568.77|571.36|568.96|571.36|568.96|571.17|568.77|0
1639675930000|2021-12-16 17:32:10|570.99|568.59|571.17|568.77|571.17|568.77|570.8|568.4|0
1639675940000|2021-12-16 17:32:20|571.08|568.68|570.8|568.4|571.08|568.68|570.8|568.4|0
1639675950000|2021-12-16 17:32:30|570.44|568.04|570.44|568.04|570.44|568.04|570.25|567.85|0
1639675960000|2021-12-16 17:32:40|570.07|567.67|570.99|568.59|570.99|568.59|570.07|567.67|0
1639675970000|2021-12-16 17:32:50|570.62|568.22|571.63|569.23|571.63|569.23|570.62|568.22|0
1639675980000|2021-12-16 17:33:00|570.99|568.59|570.8|568.4|571.08|568.68|570.8|568.4|0
1639675990000|2021-12-16 17:33:10|570.99|568.59|570.8|568.4|570.99|568.59|570.62|568.22|0
1639676000000|2021-12-16 17:33:20|570.62|568.22|570.25|567.85|570.62|568.22|570.25|567.85|0
1639676010000|2021-12-16 17:33:30|570.07|567.67|570.25|567.85|570.34|567.94|570.07|567.67|0
1639676020000|2021-12-16 17:33:40|570.07|567.67|569.88|567.48|570.44|568.04|569.88|567.48|0
1639676030000|2021-12-16 17:33:50|569.97|567.57|570.07|567.67|570.07|567.67|569.97|567.57|0
1639676040000|2021-12-16 17:34:00|569.88|567.48|570.62|568.22|570.62|568.22|569.88|567.48|0
1639676050000|2021-12-16 17:34:10|570.8|568.4|570.8|568.4|570.8|568.4|570.62|568.22|0
1639676060000|2021-12-16 17:34:20|571.17|568.77|571.36|568.96|571.36|568.96|571.08|568.68|0
1639676070000|2021-12-16 17:34:30|570.99|568.59|570.99|568.59|570.99|568.59|570.8|568.4|0
1639676080000|2021-12-16 17:34:40|570.8|568.4|570.99|568.59|570.99|568.59|570.8|568.4|0
1639676090000|2021-12-16 17:34:50|570.8|568.4|571.36|568.96|571.36|568.96|570.8|568.4|0
1639676100000|2021-12-16 17:35:00|571.17|568.77|571.44|569.04|571.44|569.04|571.17|568.77|0
1639676110000|2021-12-16 17:35:10|571.17|568.77|572.28|569.88|572.46|570.06|571.17|568.77|0
1639676120000|2021-12-16 17:35:20|572.65|570.25|572.65|570.25|573.01|570.61|572.65|570.25|0
1639676130000|2021-12-16 17:35:30|572.46|570.06|572.73|570.33|572.83|570.43|572.46|570.06|0
1639676140000|2021-12-16 17:35:40|572.64|570.24|572.46|570.06|572.64|570.24|572.28|569.88|0
1639676150000|2021-12-16 17:35:50|572.28|569.88|572.28|569.88|572.28|569.88|572.28|569.88|0
1639676160000|2021-12-16 17:36:00|572.09|569.69|571.36|568.96|572.28|569.88|571.36|568.96|0
1639676170000|2021-12-16 17:36:10|571.17|568.77|571.54|569.14|571.54|569.14|571.17|568.77|0
1639676180000|2021-12-16 17:36:20|571.36|568.96|570.99|568.59|571.36|568.96|570.99|568.59|0
1639676190000|2021-12-16 17:36:30|570.8|568.4|571.17|568.77|571.17|568.77|570.8|568.4|0
1639676200000|2021-12-16 17:36:40|570.99|568.59|570.52|568.12|570.99|568.59|570.52|568.12|0
1639676210000|2021-12-16 17:36:50|570.62|568.22|570.99|568.59|571.35|568.95|570.62|568.22|0
1639676220000|2021-12-16 17:37:00|571.17|568.77|570.62|568.22|571.17|568.77|570.62|568.22|0
1639676230000|2021-12-16 17:37:10|570.43|568.03|570.07|567.67|570.52|568.12|570.07|567.67|0
1639676240000|2021-12-16 17:37:20|570.25|567.85|570.43|568.03|570.43|568.03|570.25|567.85|0
1639676250000|2021-12-16 17:37:30|570.8|568.4|570.8|568.4|571.17|568.77|570.8|568.4|0
1639676260000|2021-12-16 17:37:40|570.25|567.85|570.15|567.75|570.25|567.85|570.15|567.75|0
1639676270000|2021-12-16 17:37:50|570.43|568.03|570.25|567.85|570.43|568.03|570.25|567.85|0
1639676280000|2021-12-16 17:38:00|570.43|568.03|571.17|568.77|571.17|568.77|570.43|568.03|0
1639676290000|2021-12-16 17:38:10|571.07|568.67|571.91|569.51|571.91|569.51|571.07|568.67|0
1639676300000|2021-12-16 17:38:20|571.81|569.41|571.44|569.04|571.91|569.51|571.17|568.77|0
1639676310000|2021-12-16 17:38:30|571.35|568.95|571.44|569.04|571.72|569.32|571.17|568.77|0
1639676320000|2021-12-16 17:38:40|571.54|569.14|571.54|569.14|571.54|569.14|571.17|568.77|0
1639676330000|2021-12-16 17:38:50|571.17|568.77|571.54|569.14|571.54|569.14|571.17|568.77|0
1639676340000|2021-12-16 17:39:00|571.35|568.95|570.8|568.4|571.35|568.95|570.8|568.4|0
1639676350000|2021-12-16 17:39:10|571.17|568.77|570.71|568.31|571.35|568.95|570.71|568.31|0
1639676360000|2021-12-16 17:39:20|570.62|568.22|570.07|567.67|570.62|568.22|570.07|567.67|0
1639676370000|2021-12-16 17:39:30|569.97|567.57|569.51|567.11|569.97|567.57|569.51|567.11|0
1639676380000|2021-12-16 17:39:40|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1639676390000|2021-12-16 17:39:50|569.88|567.48|570.15|567.75|570.25|567.85|569.88|567.48|0
1639676400000|2021-12-16 17:40:00|569.88|567.48|569.51|567.11|569.88|567.48|569.33|566.93|0
1639676410000|2021-12-16 17:40:10|569.7|567.3|569.51|567.11|569.7|567.3|569.51|567.11|0
1639676420000|2021-12-16 17:40:20|569.7|567.3|569.7|567.3|569.88|567.48|569.7|567.3|0
1639676430000|2021-12-16 17:40:30|569.33|566.93|569.33|566.93|569.33|566.93|568.78|566.38|0
1639676440000|2021-12-16 17:40:40|569.51|567.11|569.7|567.3|569.7|567.3|569.51|567.11|0
1639676450000|2021-12-16 17:40:50|569.88|567.48|570.06|567.66|570.25|567.85|569.88|567.48|0
1639676460000|2021-12-16 17:41:00|570.25|567.85|570.06|567.66|570.25|567.85|570.06|567.66|0
1639676470000|2021-12-16 17:41:10|569.7|567.3|569.51|567.11|569.7|567.3|569.51|567.11|0
1639676480000|2021-12-16 17:41:20|569.88|567.48|570.34|567.94|570.43|568.03|569.88|567.48|0
1639676490000|2021-12-16 17:41:30|570.43|568.03|569.88|567.48|570.43|568.03|569.88|567.48|0
1639676500000|2021-12-16 17:41:40|569.7|567.3|569.51|567.11|569.7|567.3|569.33|566.93|0
1639676510000|2021-12-16 17:41:50|569.33|566.93|569.05|566.65|569.33|566.93|568.96|566.56|0
1639676520000|2021-12-16 17:42:00|568.96|566.56|568.96|566.56|569.51|567.11|568.96|566.56|0
1639676530000|2021-12-16 17:42:10|569.14|566.74|569.51|567.11|569.51|567.11|569.14|566.74|0
1639676540000|2021-12-16 17:42:20|569.33|566.93|569.14|566.74|569.33|566.93|569.14|566.74|0
1639676550000|2021-12-16 17:42:30|569.33|566.93|570.06|567.66|570.06|567.66|568.96|566.56|0
1639676560000|2021-12-16 17:42:40|569.88|567.48|569.7|567.3|569.88|567.48|569.51|567.11|0
1639676570000|2021-12-16 17:42:50|569.51|567.11|569.33|566.93|569.51|567.11|569.33|566.93|0
1639676580000|2021-12-16 17:43:00|569.51|567.11|570.06|567.66|570.06|567.66|569.51|567.11|0
1639676590000|2021-12-16 17:43:10|569.88|567.48|569.88|567.48|570.06|567.66|569.88|567.48|0
1639676600000|2021-12-16 17:43:20|569.7|567.3|569.14|566.74|569.7|567.3|569.14|566.74|0
1639676610000|2021-12-16 17:43:30|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1639676620000|2021-12-16 17:43:40|569.14|566.74|568.78|566.38|569.14|566.74|568.78|566.38|0
1639676630000|2021-12-16 17:43:50|568.96|566.56|569.14|566.74|569.14|566.74|568.96|566.56|0
1639676640000|2021-12-16 17:44:00|568.96|566.56|568.78|566.38|568.96|566.56|568.59|566.19|0
1639676650000|2021-12-16 17:44:10|568.96|566.56|568.96|566.56|569.14|566.74|568.96|566.56|0
1639676660000|2021-12-16 17:44:20|569.14|566.74|568.96|566.56|569.33|566.93|568.96|566.56|0
1639676670000|2021-12-16 17:44:30|569.14|566.74|568.86|566.46|569.14|566.74|568.86|566.46|0
1639676680000|2021-12-16 17:44:40|568.96|566.56|568.96|566.56|568.96|566.56|568.78|566.38|0
1639676690000|2021-12-16 17:44:50|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1639676700000|2021-12-16 17:45:00|568.96|566.56|569.69|567.29|569.88|567.48|568.96|566.56|0
1639676710000|2021-12-16 17:45:10|569.88|567.48|570.06|567.66|570.06|567.66|569.88|567.48|0
1639676720000|2021-12-16 17:45:20|570.33|567.93|570.06|567.66|570.43|568.03|570.06|567.66|0
1639676730000|2021-12-16 17:45:30|569.69|567.29|570.25|567.85|570.25|567.85|569.69|567.29|0
1639676740000|2021-12-16 17:45:40|570.8|568.4|570.61|568.21|570.8|568.4|570.61|568.21|0
1639676750000|2021-12-16 17:45:50|570.25|567.85|570.15|567.75|570.25|567.85|570.15|567.75|0
1639676760000|2021-12-16 17:46:00|569.69|567.29|569.51|567.11|569.69|567.29|569.51|567.11|0
1639676770000|2021-12-16 17:46:10|569.69|567.29|569.69|567.29|569.69|567.29|569.51|567.11|0
1639676780000|2021-12-16 17:46:20|569.51|567.11|568.96|566.56|569.51|567.11|568.96|566.56|0
1639676790000|2021-12-16 17:46:30|568.77|566.37|567.94|565.54|568.77|566.37|567.94|565.54|0
1639676800000|2021-12-16 17:46:40|567.49|565.09|567.49|565.09|567.86|565.46|567.49|565.09|0
1639676810000|2021-12-16 17:46:50|566.02|563.62|565.65|563.25|566.02|563.62|565.47|563.07|0
1639676820000|2021-12-16 17:47:00|565.47|563.07|566.39|563.99|566.39|563.99|565.47|563.07|0
1639676830000|2021-12-16 17:47:10|566.57|564.17|566.39|563.99|566.57|564.17|566.39|563.99|0
1639676840000|2021-12-16 17:47:20|566.2|563.8|566.39|563.99|566.39|563.99|566.2|563.8|0
1639676850000|2021-12-16 17:47:30|566.57|564.17|565.84|563.44|566.57|564.17|565.84|563.44|0
1639676860000|2021-12-16 17:47:40|566.39|563.99|565.65|563.25|566.39|563.99|565.65|563.25|0
1639676870000|2021-12-16 17:47:50|565.84|563.44|565.47|563.07|565.84|563.44|565.47|563.07|0
1639676880000|2021-12-16 17:48:00|565.84|563.44|566.39|563.99|566.39|563.99|565.84|563.44|0
1639676890000|2021-12-16 17:48:10|566.2|563.8|565.37|562.97|566.2|563.8|565.37|562.97|0
1639676900000|2021-12-16 17:48:20|565.47|563.07|565.84|563.44|565.84|563.44|565.47|563.07|0
1639676910000|2021-12-16 17:48:30|566.02|563.62|566.02|563.62|566.2|563.8|566.02|563.62|0
1639676920000|2021-12-16 17:48:40|566.2|563.8|565.65|563.25|566.2|563.8|565.65|563.25|0
1639676930000|2021-12-16 17:48:50|565.47|563.07|565.56|563.16|565.65|563.25|565.47|563.07|0
1639676940000|2021-12-16 17:49:00|565.47|563.07|565.29|562.89|565.47|563.07|565.29|562.89|0
1639676950000|2021-12-16 17:49:10|565.65|563.25|565.29|562.89|565.65|563.25|565.29|562.89|0
1639676960000|2021-12-16 17:49:20|565.47|563.07|565.47|563.07|565.84|563.44|565.47|563.07|0
1639676970000|2021-12-16 17:49:30|565.29|562.89|566.02|563.62|566.02|563.62|565.29|562.89|0
1639676980000|2021-12-16 17:49:40|565.84|563.44|565.84|563.44|566.02|563.62|565.65|563.25|0
1639676990000|2021-12-16 17:49:50|565.65|563.25|565.29|562.89|565.65|563.25|565.29|562.89|0
1639677000000|2021-12-16 17:50:00|565.47|563.07|565.47|563.07|565.47|563.07|565.28|562.88|0
1639677010000|2021-12-16 17:50:10|565.65|563.25|566.2|563.8|566.57|564.17|565.65|563.25|0
1639677020000|2021-12-16 17:50:20|566.02|563.62|566.02|563.62|566.02|563.62|565.83|563.43|0
1639677030000|2021-12-16 17:50:30|566.2|563.8|566.39|563.99|566.57|564.17|566.2|563.8|0
1639677040000|2021-12-16 17:50:40|566.57|564.17|565.83|563.43|566.57|564.17|565.83|563.43|0
1639677050000|2021-12-16 17:50:50|566.38|563.98|566.57|564.17|566.57|564.17|566.38|563.98|0
1639677060000|2021-12-16 17:51:00|566.75|564.35|566.57|564.17|566.75|564.35|566.57|564.17|0
1639677070000|2021-12-16 17:51:10|566.47|564.07|566.57|564.17|566.57|564.17|566.38|563.98|0
1639677080000|2021-12-16 17:51:20|566.75|564.35|566.57|564.17|566.75|564.35|566.57|564.17|0
1639677090000|2021-12-16 17:51:30|566.38|563.98|566.47|564.07|566.47|564.07|566.38|563.98|0
1639677100000|2021-12-16 17:51:40|566.57|564.17|567.3|564.9|567.3|564.9|566.57|564.17|0
1639677110000|2021-12-16 17:51:50|567.02|564.62|567.49|565.09|567.49|565.09|567.02|564.62|0
1639677120000|2021-12-16 17:52:00|567.12|564.72|566.93|564.53|567.12|564.72|566.93|564.53|0
1639677130000|2021-12-16 17:52:10|566.75|564.35|566.93|564.53|566.93|564.53|566.57|564.17|0
1639677140000|2021-12-16 17:52:20|566.75|564.35|567.12|564.72|567.12|564.72|566.75|564.35|0
1639677150000|2021-12-16 17:52:30|566.84|564.44|566.38|563.98|566.84|564.44|566.38|563.98|0
1639677160000|2021-12-16 17:52:40|566.2|563.8|566.2|563.8|566.38|563.98|566.2|563.8|0
1639677170000|2021-12-16 17:52:50|566.38|563.98|566.02|563.62|566.38|563.98|566.02|563.62|0
1639677180000|2021-12-16 17:53:00|565.65|563.25|565.83|563.43|565.83|563.43|565.65|563.25|0
1639677190000|2021-12-16 17:53:10|565.65|563.25|565.47|563.07|565.83|563.43|565.47|563.07|0
1639677200000|2021-12-16 17:53:20|565.65|563.25|565.28|562.88|565.65|563.25|565.28|562.88|0
1639677210000|2021-12-16 17:53:30|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1639677220000|2021-12-16 17:53:40|565.65|563.25|565.47|563.07|565.65|563.25|565.47|563.07|0
1639677230000|2021-12-16 17:53:50|565.28|562.88|564.37|561.97|565.28|562.88|564.37|561.97|0
1639677240000|2021-12-16 17:54:00|564.18|561.78|564|561.6|564.27|561.87|564|561.6|0
1639677250000|2021-12-16 17:54:10|564.18|561.78|564.37|561.97|564.55|562.15|564.18|561.78|0
1639677260000|2021-12-16 17:54:20|564|561.6|564|561.6|564|561.6|564|561.6|0
1639677270000|2021-12-16 17:54:30|564.18|561.78|563.82|561.42|564.18|561.78|563.82|561.42|0
1639677280000|2021-12-16 17:54:40|564|561.6|563.82|561.42|564|561.6|563.82|561.42|0
1639677290000|2021-12-16 17:54:50|564|561.6|564.37|561.97|564.55|562.15|564|561.6|0
1639677300000|2021-12-16 17:55:00|564.73|562.33|564.37|561.97|564.73|562.33|564.37|561.97|0
1639677310000|2021-12-16 17:55:10|564.92|562.52|564.37|561.97|564.92|562.52|564.37|561.97|0
1639677320000|2021-12-16 17:55:20|563.82|561.42|563.63|561.23|563.82|561.42|563.63|561.23|0
1639677330000|2021-12-16 17:55:30|563.82|561.42|563.82|561.42|563.82|561.42|563.63|561.23|0
1639677340000|2021-12-16 17:55:40|563.63|561.23|563.45|561.05|563.63|561.23|563.45|561.05|0
1639677350000|2021-12-16 17:55:50|563.63|561.23|564.37|561.97|564.37|561.97|563.63|561.23|0
1639677360000|2021-12-16 17:56:00|564.18|561.78|564.73|562.33|564.73|562.33|564.18|561.78|0
1639677370000|2021-12-16 17:56:10|564.55|562.15|564.37|561.97|564.55|562.15|564.37|561.97|0
1639677380000|2021-12-16 17:56:20|564|561.6|563.63|561.23|564|561.6|563.63|561.23|0
1639677390000|2021-12-16 17:56:30|563.45|561.05|563.27|560.87|563.45|561.05|563.27|560.87|0
1639677400000|2021-12-16 17:56:40|563.08|560.68|562.9|560.5|563.08|560.68|562.9|560.5|0
1639677410000|2021-12-16 17:56:50|562.72|560.32|562.53|560.13|562.72|560.32|562.53|560.13|0
1639677420000|2021-12-16 17:57:00|562.35|559.95|563.08|560.68|563.08|560.68|562.35|559.95|0
1639677430000|2021-12-16 17:57:10|563.45|561.05|563.63|561.23|563.63|561.23|563.27|560.87|0
1639677440000|2021-12-16 17:57:20|563.45|561.05|563.63|561.23|563.63|561.23|563.27|560.87|0
1639677450000|2021-12-16 17:57:30|563.45|561.05|563.08|560.68|563.45|561.05|563.08|560.68|0
1639677460000|2021-12-16 17:57:40|563.27|560.87|563.27|560.87|563.27|560.87|563.08|560.68|0
1639677470000|2021-12-16 17:57:50|563.45|561.05|563.08|560.68|563.45|561.05|563.08|560.68|0
1639677480000|2021-12-16 17:58:00|562.72|560.32|563.45|561.05|563.45|561.05|562.72|560.32|0
1639677490000|2021-12-16 17:58:10|563.63|561.23|563.63|561.23|563.82|561.42|563.63|561.23|0
1639677500000|2021-12-16 17:58:20|563.45|561.05|563.81|561.41|563.81|561.41|563.45|561.05|0
1639677510000|2021-12-16 17:58:30|563.63|561.23|563.63|561.23|563.63|561.23|563.45|561.05|0
1639677520000|2021-12-16 17:58:40|563.54|561.14|563.45|561.05|563.54|561.14|563.27|560.87|0
1639677530000|2021-12-16 17:58:50|563.63|561.23|563.63|561.23|563.63|561.23|563.45|561.05|0
1639677540000|2021-12-16 17:59:00|563.08|560.68|563.45|561.05|563.45|561.05|563.08|560.68|0
1639677550000|2021-12-16 17:59:10|563.27|560.87|562.9|560.5|563.27|560.87|562.9|560.5|0
1639677560000|2021-12-16 17:59:20|562.53|560.13|562.8|560.4|562.8|560.4|562.53|560.13|0
1639677570000|2021-12-16 17:59:30|562.72|560.32|562.53|560.13|562.72|560.32|562.35|559.95|0
1639677580000|2021-12-16 17:59:40|562.35|559.95|562.53|560.13|562.53|560.13|562.35|559.95|0
1639677590000|2021-12-16 17:59:50|562.35|559.95|561.98|559.58|562.35|559.95|561.98|559.58|0
1639677600000|2021-12-16 18:00:00|562.35|559.95|562.53|560.13|562.53|560.13|562.35|559.95|0
1639677610000|2021-12-16 18:00:10|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1639677620000|2021-12-16 18:00:20|563.45|561.05|563.26|560.86|563.45|561.05|563.26|560.86|0
1639677630000|2021-12-16 18:00:30|564|561.6|564|561.6|564|561.6|563.81|561.41|0
1639677640000|2021-12-16 18:00:40|563.81|561.41|563.63|561.23|563.81|561.41|563.63|561.23|0
1639677650000|2021-12-16 18:00:50|563.81|561.41|563.81|561.41|564|561.6|563.81|561.41|0
1639677660000|2021-12-16 18:01:00|563.45|561.05|563.45|561.05|563.45|561.05|563.35|560.95|0
1639677670000|2021-12-16 18:01:10|563.26|560.86|563.45|561.05|563.45|561.05|563.26|560.86|0
1639677680000|2021-12-16 18:01:20|564.18|561.78|564.36|561.96|564.36|561.96|564.18|561.78|0
1639677690000|2021-12-16 18:01:30|564.18|561.78|564.91|562.51|564.91|562.51|564.18|561.78|0
1639677700000|2021-12-16 18:01:40|565.1|562.7|565.28|562.88|565.46|563.06|565.1|562.7|0
1639677710000|2021-12-16 18:01:50|565.1|562.7|564.73|562.33|565.1|562.7|564.73|562.33|0
1639677720000|2021-12-16 18:02:00|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1639677730000|2021-12-16 18:02:10|565.46|563.06|565.28|562.88|565.65|563.25|565.28|562.88|0
1639677740000|2021-12-16 18:02:20|565.1|562.7|564.91|562.51|565.1|562.7|564.91|562.51|0
1639677750000|2021-12-16 18:02:30|564.55|562.15|564.73|562.33|564.73|562.33|564.45|562.05|0
1639677760000|2021-12-16 18:02:40|564.91|562.51|565.65|563.25|565.65|563.25|564.91|562.51|0
1639677770000|2021-12-16 18:02:50|565.46|563.06|565.46|563.06|565.83|563.43|565.46|563.06|0
1639677780000|2021-12-16 18:03:00|565.28|562.88|564.91|562.51|565.28|562.88|564.91|562.51|0
1639677790000|2021-12-16 18:03:10|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1639677800000|2021-12-16 18:03:20|565.46|563.06|565.64|563.24|565.83|563.43|565.46|563.06|0
1639677810000|2021-12-16 18:03:30|565.83|563.43|565.46|563.06|565.83|563.43|565.46|563.06|0
1639677820000|2021-12-16 18:03:40|565.64|563.24|565.64|563.24|566.01|563.61|565.64|563.24|0
1639677830000|2021-12-16 18:03:50|565.46|563.06|565.46|563.06|565.64|563.24|565.46|563.06|0
1639677840000|2021-12-16 18:04:00|565.28|562.88|565.28|562.88|565.28|562.88|565.28|562.88|0
1639677850000|2021-12-16 18:04:10|565.09|562.69|565.09|562.69|565.28|562.88|565.09|562.69|0
1639677860000|2021-12-16 18:04:20|565.46|563.06|565.64|563.24|565.83|563.43|565.46|563.06|0
1639677870000|2021-12-16 18:04:30|565.83|563.43|564.91|562.51|565.83|563.43|564.91|562.51|0
1639677880000|2021-12-16 18:04:40|564.73|562.33|564.73|562.33|564.91|562.51|564.73|562.33|0
1639677890000|2021-12-16 18:04:50|564.54|562.14|564.54|562.14|564.73|562.33|564.54|562.14|0
1639677900000|2021-12-16 18:05:00|564.36|561.96|564.36|561.96|564.54|562.14|564.18|561.78|0
1639677910000|2021-12-16 18:05:10|564.18|561.78|564.36|561.96|564.36|561.96|564.18|561.78|0
1639677920000|2021-12-16 18:05:20|564.54|562.14|564.18|561.78|564.54|562.14|564.18|561.78|0
1639677930000|2021-12-16 18:05:30|563.99|561.59|564.18|561.78|564.36|561.96|563.99|561.59|0
1639677940000|2021-12-16 18:05:40|564.36|561.96|563.81|561.41|564.54|562.14|563.81|561.41|0
1639677950000|2021-12-16 18:05:50|563.99|561.59|563.81|561.41|563.99|561.59|563.81|561.41|0
1639677960000|2021-12-16 18:06:00|563.63|561.23|563.26|560.86|563.63|561.23|563.26|560.86|0
1639677970000|2021-12-16 18:06:10|562.9|560.5|563.08|560.68|563.26|560.86|562.9|560.5|0
1639677980000|2021-12-16 18:06:20|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1639677990000|2021-12-16 18:06:30|563.63|561.23|563.63|561.23|563.63|561.23|563.26|560.86|0
1639678000000|2021-12-16 18:06:40|563.44|561.04|563.08|560.68|563.44|561.04|563.08|560.68|0
1639678010000|2021-12-16 18:06:50|563.26|560.86|562.53|560.13|563.26|560.86|562.53|560.13|0
1639678020000|2021-12-16 18:07:00|562.35|559.95|562.71|560.31|562.71|560.31|562.35|559.95|0
1639678030000|2021-12-16 18:07:10|562.53|560.13|562.71|560.31|562.9|560.5|562.53|560.13|0
1639678040000|2021-12-16 18:07:20|562.9|560.5|563.26|560.86|563.26|560.86|562.9|560.5|0
1639678050000|2021-12-16 18:07:30|563.35|560.95|563.26|560.86|563.35|560.95|563.26|560.86|0
1639678060000|2021-12-16 18:07:40|563.44|561.04|563.26|560.86|563.44|561.04|562.89|560.49|0
1639678070000|2021-12-16 18:07:50|563.08|560.68|563.26|560.86|563.26|560.86|563.08|560.68|0
1639678080000|2021-12-16 18:08:00|562.89|560.49|562.89|560.49|563.08|560.68|562.89|560.49|0
1639678090000|2021-12-16 18:08:10|563.08|560.68|564.18|561.78|564.18|561.78|563.08|560.68|0
1639678100000|2021-12-16 18:08:20|564.36|561.96|564.91|562.51|564.91|562.51|564.36|561.96|0
1639678110000|2021-12-16 18:08:30|564.73|562.33|565.09|562.69|565.09|562.69|564.36|561.96|0
1639678120000|2021-12-16 18:08:40|565.28|562.88|565.64|563.24|565.64|563.24|565.28|562.88|0
1639678130000|2021-12-16 18:08:50|565.83|563.43|565.64|563.24|565.83|563.43|565.64|563.24|0
1639678140000|2021-12-16 18:09:00|565.28|562.88|566.38|563.98|566.38|563.98|565.28|562.88|0
1639678150000|2021-12-16 18:09:10|566.56|564.16|566.56|564.16|566.56|564.16|566.38|563.98|0
1639678160000|2021-12-16 18:09:20|566.74|564.34|566.01|563.61|566.74|564.34|566.01|563.61|0
1639678170000|2021-12-16 18:09:30|566.1|563.7|566.38|563.98|566.38|563.98|566.1|563.7|0
1639678180000|2021-12-16 18:09:40|566.93|564.53|566.38|563.98|566.93|564.53|566.38|563.98|0
1639678190000|2021-12-16 18:09:50|566.56|564.16|567.11|564.71|567.11|564.71|566.56|564.16|0
1639678200000|2021-12-16 18:10:00|566.74|564.34|566.74|564.34|566.93|564.53|566.74|564.34|0
1639678210000|2021-12-16 18:10:10|567.29|564.89|567.29|564.89|567.29|564.89|567.11|564.71|0
1639678220000|2021-12-16 18:10:20|567.84|565.44|567.48|565.08|567.84|565.44|567.29|564.89|0
1639678230000|2021-12-16 18:10:30|567.66|565.26|566.93|564.53|567.66|565.26|566.93|564.53|0
1639678240000|2021-12-16 18:10:40|566.74|564.34|566.56|564.16|566.74|564.34|566.56|564.16|0
1639678250000|2021-12-16 18:10:50|566.74|564.34|566.37|563.97|566.74|564.34|566.37|563.97|0
1639678260000|2021-12-16 18:11:00|566.56|564.16|566.93|564.53|566.93|564.53|566.56|564.16|0
1639678270000|2021-12-16 18:11:10|567.11|564.71|567.29|564.89|567.29|564.89|567.11|564.71|0
1639678280000|2021-12-16 18:11:20|567.11|564.71|567.84|565.44|567.93|565.53|567.11|564.71|0
1639678290000|2021-12-16 18:11:30|568.03|565.63|568.39|565.99|568.39|565.99|568.03|565.63|0
1639678300000|2021-12-16 18:11:40|568.21|565.81|568.76|566.36|568.76|566.36|568.21|565.81|0
1639678310000|2021-12-16 18:11:50|568.58|566.18|568.58|566.18|568.58|566.18|568.39|565.99|0
1639678320000|2021-12-16 18:12:00|568.21|565.81|568.21|565.81|568.21|565.81|567.84|565.44|0
1639678330000|2021-12-16 18:12:10|568.3|565.9|568.21|565.81|568.39|565.99|568.21|565.81|0
1639678340000|2021-12-16 18:12:20|568.39|565.99|568.39|565.99|568.39|565.99|568.21|565.81|0
1639678350000|2021-12-16 18:12:30|568.58|566.18|568.76|566.36|568.76|566.36|568.58|566.18|0
1639678360000|2021-12-16 18:12:40|568.94|566.54|569.5|567.1|569.5|567.1|568.94|566.54|0
1639678370000|2021-12-16 18:12:50|569.68|567.28|569.5|567.1|569.68|567.28|569.5|567.1|0
1639678380000|2021-12-16 18:13:00|569.31|566.91|569.5|567.1|569.68|567.28|569.31|566.91|0
1639678390000|2021-12-16 18:13:10|569.68|567.28|569.86|567.46|570.05|567.65|569.68|567.28|0
1639678400000|2021-12-16 18:13:20|570.05|567.65|570.05|567.65|570.23|567.83|570.05|567.65|0
1639678410000|2021-12-16 18:13:30|570.23|567.83|570.23|567.83|570.23|567.83|570.05|567.65|0
1639678420000|2021-12-16 18:13:40|570.05|567.65|570.23|567.83|570.23|567.83|570.05|567.65|0
1639678430000|2021-12-16 18:13:50|570.42|568.02|570.23|567.83|570.42|568.02|570.23|567.83|0
1639678440000|2021-12-16 18:14:00|570.42|568.02|570.23|567.83|570.42|568.02|570.23|567.83|0
1639678450000|2021-12-16 18:14:10|570.6|568.2|570.23|567.83|570.6|568.2|570.23|567.83|0
1639678460000|2021-12-16 18:14:20|570.42|568.02|570.23|567.83|570.6|568.2|570.23|567.83|0
1639678480000|2021-12-16 18:14:40|570.05|567.65|570.05|567.65|570.23|567.83|570.05|567.65|0
1639678490000|2021-12-16 18:14:50|569.86|567.46|570.23|567.83|570.23|567.83|569.86|567.46|0
1639678500000|2021-12-16 18:15:00|570.41|568.01|570.6|568.2|570.6|568.2|570.23|567.83|0
1639678510000|2021-12-16 18:15:10|570.23|567.83|570.05|567.65|570.23|567.83|569.68|567.28|0
1639678520000|2021-12-16 18:15:20|570.78|568.38|569.86|567.46|570.78|568.38|569.86|567.46|0
1639678530000|2021-12-16 18:15:30|569.68|567.28|569.49|567.09|569.68|567.28|569.49|567.09|0
1639678540000|2021-12-16 18:15:40|569.31|566.91|568.94|566.54|569.31|566.91|568.94|566.54|0
1639678550000|2021-12-16 18:15:50|569.13|566.73|568.76|566.36|569.31|566.91|568.76|566.36|0
1639678560000|2021-12-16 18:16:00|568.94|566.54|568.76|566.36|568.94|566.54|568.76|566.36|0
1639678570000|2021-12-16 18:16:10|568.58|566.18|568.58|566.18|568.58|566.18|568.39|565.99|0
1639678580000|2021-12-16 18:16:20|568.39|565.99|568.76|566.36|568.76|566.36|568.39|565.99|0
1639678590000|2021-12-16 18:16:30|569.13|566.73|569.31|566.91|569.49|567.09|569.13|566.73|0
1639678600000|2021-12-16 18:16:40|569.49|567.09|569.49|567.09|569.68|567.28|569.49|567.09|0
1639678610000|2021-12-16 18:16:50|569.68|567.28|569.68|567.28|569.68|567.28|569.49|567.09|0
1639678620000|2021-12-16 18:17:00|569.49|567.09|569.86|567.46|569.86|567.46|569.49|567.09|0
1639678630000|2021-12-16 18:17:10|569.68|567.28|569.86|567.46|569.86|567.46|569.68|567.28|0
1639678640000|2021-12-16 18:17:20|570.05|567.65|570.23|567.83|570.23|567.83|570.05|567.65|0
1639678650000|2021-12-16 18:17:30|570.41|568.01|570.05|567.65|570.41|568.01|570.05|567.65|0
1639678660000|2021-12-16 18:17:40|569.68|567.28|569.31|566.91|569.68|567.28|569.31|566.91|0
1639678670000|2021-12-16 18:17:50|569.13|566.73|569.13|566.73|569.31|566.91|569.13|566.73|0
1639678680000|2021-12-16 18:18:00|568.94|566.54|569.68|567.28|569.86|567.46|568.94|566.54|0
1639678690000|2021-12-16 18:18:10|569.86|567.46|569.68|567.28|569.86|567.46|569.68|567.28|0
1639678700000|2021-12-16 18:18:20|569.86|567.46|569.68|567.28|569.86|567.46|569.68|567.28|0
1639678710000|2021-12-16 18:18:30|569.77|567.37|570.05|567.65|570.05|567.65|569.77|567.37|0
1639678720000|2021-12-16 18:18:40|570.23|567.83|570.23|567.83|570.23|567.83|570.05|567.65|0
1639678730000|2021-12-16 18:18:50|570.41|568.01|570.78|568.38|570.78|568.38|570.41|568.01|0
1639678740000|2021-12-16 18:19:00|570.6|568.2|570.23|567.83|570.6|568.2|570.23|567.83|0
1639678750000|2021-12-16 18:19:10|569.86|567.46|570.04|567.64|570.04|567.64|569.86|567.46|0
1639678760000|2021-12-16 18:19:20|570.41|568.01|570.6|568.2|570.6|568.2|570.41|568.01|0
1639678770000|2021-12-16 18:19:30|570.41|568.01|570.96|568.56|570.96|568.56|570.41|568.01|0
1639678780000|2021-12-16 18:19:40|570.78|568.38|570.68|568.28|570.78|568.38|570.6|568.2|0
1639678790000|2021-12-16 18:19:50|570.96|568.56|570.96|568.56|571.15|568.75|570.78|568.38|0
1639678800000|2021-12-16 18:20:00|570.78|568.38|571.33|568.93|571.33|568.93|570.78|568.38|0
1639678810000|2021-12-16 18:20:10|571.52|569.12|571.7|569.3|571.7|569.3|571.33|568.93|0
1639678820000|2021-12-16 18:20:20|571.52|569.12|571.7|569.3|571.89|569.49|571.52|569.12|0
1639678830000|2021-12-16 18:20:30|571.52|569.12|571.52|569.12|571.7|569.3|571.52|569.12|0
1639678840000|2021-12-16 18:20:40|571.7|569.3|571.7|569.3|571.88|569.48|571.7|569.3|0
1639678850000|2021-12-16 18:20:50|571.88|569.48|571.52|569.12|571.88|569.48|571.52|569.12|0
1639678860000|2021-12-16 18:21:00|571.15|568.75|570.41|568.01|571.15|568.75|570.41|568.01|0
1639678870000|2021-12-16 18:21:10|570.6|568.2|570.41|568.01|570.6|568.2|570.41|568.01|0
1639678880000|2021-12-16 18:21:20|570.6|568.2|569.86|567.46|570.6|568.2|569.86|567.46|0
1639678890000|2021-12-16 18:21:30|570.23|567.83|569.86|567.46|570.23|567.83|569.86|567.46|0
1639678900000|2021-12-16 18:21:40|569.68|567.28|569.68|567.28|569.86|567.46|569.68|567.28|0
1639678910000|2021-12-16 18:21:50|569.49|567.09|569.68|567.28|569.86|567.46|569.49|567.09|0
1639678920000|2021-12-16 18:22:00|569.86|567.46|570.23|567.83|570.23|567.83|569.86|567.46|0
1639678930000|2021-12-16 18:22:10|569.86|567.46|569.49|567.09|570.04|567.64|569.49|567.09|0
1639678940000|2021-12-16 18:22:20|569.31|566.91|569.86|567.46|569.86|567.46|568.94|566.54|0
1639678950000|2021-12-16 18:22:30|569.31|566.91|568.94|566.54|569.31|566.91|568.94|566.54|0
1639678960000|2021-12-16 18:22:40|569.12|566.72|569.31|566.91|569.31|566.91|569.12|566.72|0
1639678970000|2021-12-16 18:22:50|569.49|567.09|569.49|567.09|569.49|567.09|569.49|567.09|0
1639678980000|2021-12-16 18:23:00|569.31|566.91|568.94|566.54|569.31|566.91|568.94|566.54|0
1639678990000|2021-12-16 18:23:10|568.57|566.17|568.76|566.36|568.76|566.36|568.57|566.17|0
1639679000000|2021-12-16 18:23:20|568.57|566.17|568.57|566.17|568.57|566.17|568.39|565.99|0
1639679010000|2021-12-16 18:23:30|568.76|566.36|568.39|565.99|568.76|566.36|568.39|565.99|0
1639679020000|2021-12-16 18:23:40|568.57|566.17|568.94|566.54|568.94|566.54|568.57|566.17|0
1639679030000|2021-12-16 18:23:50|568.76|566.36|568.57|566.17|568.94|566.54|568.57|566.17|0
1639679040000|2021-12-16 18:24:00|568.76|566.36|568.94|566.54|569.03|566.63|568.76|566.36|0
1639679050000|2021-12-16 18:24:10|569.12|566.72|568.94|566.54|569.31|566.91|568.94|566.54|0
1639679060000|2021-12-16 18:24:20|569.12|566.72|569.86|567.46|569.86|567.46|569.12|566.72|0
1639679070000|2021-12-16 18:24:30|569.67|567.27|569.67|567.27|569.67|567.27|569.67|567.27|0
1639679080000|2021-12-16 18:24:40|569.86|567.46|569.67|567.27|569.86|567.46|569.67|567.27|0
1639679090000|2021-12-16 18:24:50|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1639679100000|2021-12-16 18:25:00|570.04|567.64|570.04|567.64|570.41|568.01|570.04|567.64|0
1639679110000|2021-12-16 18:25:10|570.41|568.01|570.23|567.83|570.41|568.01|570.04|567.64|0
1639679120000|2021-12-16 18:25:20|570.31|567.91|570.04|567.64|570.59|568.19|570.04|567.64|0
1639679130000|2021-12-16 18:25:30|569.86|567.46|570.23|567.83|570.23|567.83|569.86|567.46|0
1639679140000|2021-12-16 18:25:40|570.41|568.01|570.59|568.19|570.78|568.38|570.41|568.01|0
1639679150000|2021-12-16 18:25:50|570.41|568.01|570.78|568.38|570.78|568.38|570.41|568.01|0
1639679160000|2021-12-16 18:26:00|570.96|568.56|570.78|568.38|570.96|568.56|570.59|568.19|0
1639679170000|2021-12-16 18:26:10|571.33|568.93|571.33|568.93|571.51|569.11|571.15|568.75|0
1639679180000|2021-12-16 18:26:20|571.51|569.11|571.51|569.11|571.51|569.11|571.33|568.93|0
1639679190000|2021-12-16 18:26:30|571.6|569.2|571.33|568.93|571.6|569.2|571.33|568.93|0
1639679200000|2021-12-16 18:26:40|571.7|569.3|571.33|568.93|571.7|569.3|571.33|568.93|0
1639679210000|2021-12-16 18:26:50|571.51|569.11|571.15|568.75|571.51|569.11|571.15|568.75|0
1639679220000|2021-12-16 18:27:00|570.96|568.56|571.33|568.93|571.33|568.93|570.96|568.56|0
1639679230000|2021-12-16 18:27:10|571.15|568.75|571.15|568.75|571.7|569.3|571.15|568.75|0
1639679240000|2021-12-16 18:27:20|570.78|568.38|570.59|568.19|570.78|568.38|570.59|568.19|0
1639679250000|2021-12-16 18:27:30|570.78|568.38|570.78|568.38|570.78|568.38|570.41|568.01|0
1639679260000|2021-12-16 18:27:40|570.59|568.19|570.59|568.19|570.78|568.38|570.41|568.01|0
1639679270000|2021-12-16 18:27:50|570.78|568.38|570.78|568.38|570.78|568.38|570.59|568.19|0
1639679280000|2021-12-16 18:28:00|570.96|568.56|571.51|569.11|571.51|569.11|570.96|568.56|0
1639679290000|2021-12-16 18:28:10|571.42|569.02|571.33|568.93|571.7|569.3|571.33|568.93|0
1639679300000|2021-12-16 18:28:20|571.7|569.3|571.51|569.11|571.7|569.3|571.51|569.11|0
1639679310000|2021-12-16 18:28:30|571.7|569.3|571.33|568.93|571.7|569.3|571.33|568.93|0
1639679320000|2021-12-16 18:28:40|571.14|568.74|571.33|568.93|571.33|568.93|571.14|568.74|0
1639679330000|2021-12-16 18:28:50|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1639679340000|2021-12-16 18:29:00|570.96|568.56|570.59|568.19|570.96|568.56|570.59|568.19|0
1639679350000|2021-12-16 18:29:10|570.41|568.01|570.41|568.01|570.41|568.01|570.41|568.01|0
1639679360000|2021-12-16 18:29:20|570.13|567.73|570.04|567.64|570.13|567.73|570.04|567.64|0
1639679370000|2021-12-16 18:29:30|569.86|567.46|570.22|567.82|570.22|567.82|569.86|567.46|0
1639679380000|2021-12-16 18:29:40|569.86|567.46|569.67|567.27|569.86|567.46|569.67|567.27|0
1639679390000|2021-12-16 18:29:50|570.22|567.82|570.22|567.82|570.59|568.19|570.22|567.82|0
1639679400000|2021-12-16 18:30:00|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1639679410000|2021-12-16 18:30:10|570.04|567.64|569.67|567.27|570.04|567.64|569.67|567.27|0
1639679420000|2021-12-16 18:30:20|570.04|567.64|570.04|567.64|570.22|567.82|570.04|567.64|0
1639679430000|2021-12-16 18:30:30|569.86|567.46|569.12|566.72|569.86|567.46|569.12|566.72|0
1639679440000|2021-12-16 18:30:40|568.94|566.54|568.94|566.54|569.3|566.9|568.94|566.54|0
1639679450000|2021-12-16 18:30:50|569.12|566.72|569.3|566.9|569.3|566.9|569.12|566.72|0
1639679460000|2021-12-16 18:31:00|569.67|567.27|570.04|567.64|570.04|567.64|569.67|567.27|0
1639679470000|2021-12-16 18:31:10|570.22|567.82|570.04|567.64|570.22|567.82|570.04|567.64|0
1639679480000|2021-12-16 18:31:20|570.22|567.82|570.59|568.19|570.59|568.19|570.22|567.82|0
1639679490000|2021-12-16 18:31:30|570.41|568.01|570.22|567.82|570.41|568.01|570.22|567.82|0
1639679500000|2021-12-16 18:31:40|570.04|567.64|569.85|567.45|570.04|567.64|569.85|567.45|0
1639679510000|2021-12-16 18:31:50|570.04|567.64|569.67|567.27|570.04|567.64|569.67|567.27|0
1639679520000|2021-12-16 18:32:00|569.85|567.45|569.49|567.09|569.85|567.45|569.49|567.09|0
1639679530000|2021-12-16 18:32:10|569.67|567.27|569.49|567.09|569.67|567.27|569.49|567.09|0
1639679540000|2021-12-16 18:32:20|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1639679550000|2021-12-16 18:32:30|570.04|567.64|569.94|567.54|570.04|567.64|569.85|567.45|0
1639679560000|2021-12-16 18:32:40|570.04|567.64|570.04|567.64|570.04|567.64|569.85|567.45|0
1639679570000|2021-12-16 18:32:50|569.85|567.45|569.67|567.27|570.04|567.64|569.67|567.27|0
1639679580000|2021-12-16 18:33:00|569.12|566.72|569.3|566.9|569.3|566.9|569.12|566.72|0
1639679590000|2021-12-16 18:33:10|569.12|566.72|568.93|566.53|569.12|566.72|568.93|566.53|0
1639679600000|2021-12-16 18:33:20|568.75|566.35|568.84|566.44|568.84|566.44|568.75|566.35|0
1639679610000|2021-12-16 18:33:30|568.93|566.53|569.67|567.27|569.67|567.27|568.93|566.53|0
1639679620000|2021-12-16 18:33:40|569.49|567.09|568.93|566.53|569.49|567.09|568.93|566.53|0
1639679630000|2021-12-16 18:33:50|568.75|566.35|568.57|566.17|568.93|566.53|568.57|566.17|0
1639679640000|2021-12-16 18:34:00|568.2|565.8|568.38|565.98|568.38|565.98|568.2|565.8|0
1639679650000|2021-12-16 18:34:10|568.2|565.8|568.57|566.17|568.57|566.17|568.2|565.8|0
1639679660000|2021-12-16 18:34:20|568.01|565.61|567.1|564.7|568.01|565.61|566.73|564.33|0
1639679670000|2021-12-16 18:34:30|567.28|564.88|566.18|563.78|567.28|564.88|566.18|563.78|0
1639679680000|2021-12-16 18:34:40|566.55|564.15|566.18|563.78|566.55|564.15|566.18|563.78|0
1639679690000|2021-12-16 18:34:50|566|563.6|565.81|563.41|566|563.6|565.81|563.41|0
1639679700000|2021-12-16 18:35:00|566|563.6|565.45|563.05|566.36|563.96|565.45|563.05|0
1639679710000|2021-12-16 18:35:10|565.26|562.86|565.63|563.23|565.63|563.23|565.26|562.86|0
1639679720000|2021-12-16 18:35:20|565.45|563.05|565.81|563.41|566|563.6|565.45|563.05|0
1639679730000|2021-12-16 18:35:30|565.72|563.32|565.81|563.41|565.81|563.41|565.63|563.23|0
1639679740000|2021-12-16 18:35:40|565.45|563.05|566.18|563.78|566.18|563.78|565.45|563.05|0
1639679750000|2021-12-16 18:35:50|566|563.6|565.81|563.41|566|563.6|565.63|563.23|0
1639679760000|2021-12-16 18:36:00|566.18|563.78|566.18|563.78|566.18|563.78|565.63|563.23|0
1639679770000|2021-12-16 18:36:10|566.36|563.96|566.55|564.15|566.55|564.15|566.36|563.96|0
1639679780000|2021-12-16 18:36:20|566.73|564.33|566.91|564.51|567.1|564.7|566.73|564.33|0
1639679790000|2021-12-16 18:36:30|566.73|564.33|566.55|564.15|566.73|564.33|566.55|564.15|0
1639679800000|2021-12-16 18:36:40|566.73|564.33|566.73|564.33|566.73|564.33|566.54|564.14|0
1639679810000|2021-12-16 18:36:50|566.54|564.14|567.1|564.7|567.1|564.7|566.54|564.14|0
1639679820000|2021-12-16 18:37:00|566.73|564.33|566.36|563.96|566.73|564.33|566.36|563.96|0
1639679830000|2021-12-16 18:37:10|566.54|564.14|566.73|564.33|566.73|564.33|566.36|563.96|0
1639679840000|2021-12-16 18:37:20|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1639679850000|2021-12-16 18:37:30|566.54|564.14|566.36|563.96|566.54|564.14|566.18|563.78|0
1639679860000|2021-12-16 18:37:40|566.18|563.78|566.18|563.78|566.36|563.96|566.18|563.78|0
1639679870000|2021-12-16 18:37:50|566.36|563.96|566.18|563.78|566.36|563.96|566.18|563.78|0
1639679880000|2021-12-16 18:38:00|566.73|564.33|566.54|564.14|566.91|564.51|566.36|563.96|0
1639679890000|2021-12-16 18:38:10|566.73|564.33|567.46|565.06|567.46|565.06|566.73|564.33|0
1639679900000|2021-12-16 18:38:20|567.65|565.25|567.28|564.88|567.65|565.25|567.28|564.88|0
1639679910000|2021-12-16 18:38:30|567.09|564.69|567.09|564.69|567.09|564.69|566.91|564.51|0
1639679920000|2021-12-16 18:38:40|566.91|564.51|566.54|564.14|566.91|564.51|566.54|564.14|0
1639679930000|2021-12-16 18:38:50|566.73|564.33|566.73|564.33|566.73|564.33|566.54|564.14|0
1639679940000|2021-12-16 18:39:00|566.91|564.51|566.73|564.33|566.91|564.51|566.73|564.33|0
1639679950000|2021-12-16 18:39:10|566.91|564.51|567.28|564.88|567.28|564.88|566.73|564.33|0
1639679960000|2021-12-16 18:39:20|567.09|564.69|567.65|565.25|567.83|565.43|567.09|564.69|0
1639679970000|2021-12-16 18:39:30|567.28|564.88|566.91|564.51|567.28|564.88|566.91|564.51|0
1639679980000|2021-12-16 18:39:40|567.09|564.69|567.28|564.88|567.28|564.88|566.91|564.51|0
1639679990000|2021-12-16 18:39:50|567.09|564.69|567.46|565.06|567.46|565.06|567.09|564.69|0
1639680000000|2021-12-16 18:40:00|567.28|564.88|567.28|564.88|567.46|565.06|567.28|564.88|0
1639680010000|2021-12-16 18:40:10|567.09|564.69|566.73|564.33|567.09|564.69|566.73|564.33|0
1639680020000|2021-12-16 18:40:20|566.54|564.14|566.73|564.33|566.73|564.33|566.54|564.14|0
1639680030000|2021-12-16 18:40:30|566.81|564.41|567.46|565.06|567.46|565.06|566.81|564.41|0
1639680040000|2021-12-16 18:40:40|567.64|565.24|567.64|565.24|567.83|565.43|567.46|565.06|0
1639680050000|2021-12-16 18:40:50|567.46|565.06|567.46|565.06|567.46|565.06|567.46|565.06|0
1639680060000|2021-12-16 18:41:00|567.28|564.88|567.09|564.69|567.28|564.88|567.09|564.69|0
1639680070000|2021-12-16 18:41:10|567.28|564.88|567.46|565.06|567.46|565.06|567.28|564.88|0
1639680080000|2021-12-16 18:41:20|567.64|565.24|567.46|565.06|567.83|565.43|567.46|565.06|0
1639680090000|2021-12-16 18:41:30|567.36|564.96|568.01|565.61|568.01|565.61|567.36|564.96|0
1639680100000|2021-12-16 18:41:40|567.83|565.43|567.09|564.69|567.83|565.43|567.09|564.69|0
1639680110000|2021-12-16 18:41:50|567.28|564.88|566.54|564.14|567.28|564.88|566.54|564.14|0
1639680120000|2021-12-16 18:42:00|566.91|564.51|566.54|564.14|566.91|564.51|566.54|564.14|0
1639680130000|2021-12-16 18:42:10|566.73|564.33|566.36|563.96|566.73|564.33|566.36|563.96|0
1639680140000|2021-12-16 18:42:20|566.54|564.14|566.54|564.14|566.54|564.14|566.36|563.96|0
1639680150000|2021-12-16 18:42:30|566.18|563.78|566.54|564.14|566.54|564.14|566.18|563.78|0
1639680160000|2021-12-16 18:42:40|566.73|564.33|566.54|564.14|566.73|564.33|566.54|564.14|0
1639680170000|2021-12-16 18:42:50|566.36|563.96|566.73|564.33|566.91|564.51|566.36|563.96|0
1639680180000|2021-12-16 18:43:00|566.54|564.14|566.73|564.33|566.73|564.33|566.54|564.14|0
1639680190000|2021-12-16 18:43:10|566.81|564.41|567.46|565.06|567.64|565.24|566.81|564.41|0
1639680200000|2021-12-16 18:43:20|567.28|564.88|567.28|564.88|567.28|564.88|567.28|564.88|0
1639680210000|2021-12-16 18:43:30|567.46|565.06|567.46|565.06|567.46|565.06|567.28|564.88|0
1639680220000|2021-12-16 18:43:40|567.64|565.24|567.64|565.24|567.64|565.24|567.46|565.06|0
1639680230000|2021-12-16 18:43:50|567.83|565.43|568.01|565.61|568.01|565.61|567.83|565.43|0
1639680240000|2021-12-16 18:44:00|567.64|565.24|567.46|565.06|567.73|565.33|567.46|565.06|0
1639680250000|2021-12-16 18:44:10|567.28|564.88|567.46|565.06|567.46|565.06|567.28|564.88|0
1639680260000|2021-12-16 18:44:20|567.28|564.88|567.83|565.43|567.83|565.43|567.28|564.88|0
1639680270000|2021-12-16 18:44:30|568.19|565.79|568.38|565.98|568.56|566.16|568.19|565.79|0
1639680280000|2021-12-16 18:44:40|568.01|565.61|567.91|565.51|568.01|565.61|567.91|565.51|0
1639680290000|2021-12-16 18:44:50|567.83|565.43|568.38|565.98|568.38|565.98|567.83|565.43|0
1639680300000|2021-12-16 18:45:00|568.56|566.16|568.74|566.34|568.93|566.53|568.56|566.16|0
1639680310000|2021-12-16 18:45:10|568.56|566.16|568.19|565.79|568.74|566.34|568.19|565.79|0
1639680320000|2021-12-16 18:45:20|568.56|566.16|568.19|565.79|568.56|566.16|568.19|565.79|0
1639680330000|2021-12-16 18:45:30|567.83|565.43|567.27|564.87|567.83|565.43|567.27|564.87|0
1639680340000|2021-12-16 18:45:40|567.36|564.96|567.64|565.24|567.64|565.24|567.27|564.87|0
1639680350000|2021-12-16 18:45:50|567.46|565.06|567.46|565.06|567.64|565.24|567.46|565.06|0
1639680360000|2021-12-16 18:46:00|568.19|565.79|568.74|566.34|569.02|566.62|568.19|565.79|0
1639680370000|2021-12-16 18:46:10|568.38|565.98|568.74|566.34|568.74|566.34|568.38|565.98|0
1639680380000|2021-12-16 18:46:20|568.56|566.16|568.38|565.98|568.74|566.34|568.38|565.98|0
1639680390000|2021-12-16 18:46:30|568.74|566.34|568.19|565.79|568.74|566.34|568.19|565.79|0
1639680400000|2021-12-16 18:46:40|568.38|565.98|568.19|565.79|568.38|565.98|568.19|565.79|0
1639680410000|2021-12-16 18:46:50|568.1|565.7|568.56|566.16|568.56|566.16|568.01|565.61|0
1639680420000|2021-12-16 18:47:00|568.65|566.25|568.74|566.34|568.74|566.34|568.65|566.25|0
1639680430000|2021-12-16 18:47:10|569.11|566.71|568.74|566.34|569.11|566.71|568.74|566.34|0
1639680440000|2021-12-16 18:47:20|568.93|566.53|569.66|567.26|569.66|567.26|568.93|566.53|0
1639680450000|2021-12-16 18:47:30|570.21|567.81|570.21|567.81|570.21|567.81|570.03|567.63|0
1639680460000|2021-12-16 18:47:40|570.4|568|570.3|567.9|570.4|568|570.3|567.9|0
1639680470000|2021-12-16 18:47:50|570.58|568.18|570.77|568.37|570.77|568.37|570.4|568|0
1639680480000|2021-12-16 18:48:00|570.21|567.81|570.4|568|570.58|568.18|570.21|567.81|0
1639680490000|2021-12-16 18:48:10|570.77|568.37|570.4|568|570.77|568.37|570.4|568|0
1639680500000|2021-12-16 18:48:20|570.77|568.37|570.77|568.37|570.77|568.37|570.77|568.37|0
1639680510000|2021-12-16 18:48:30|570.95|568.55|571.13|568.73|571.13|568.73|570.95|568.55|0
1639680520000|2021-12-16 18:48:40|571.32|568.92|571.13|568.73|571.5|569.1|571.13|568.73|0
1639680530000|2021-12-16 18:48:50|571.32|568.92|571.5|569.1|571.5|569.1|571.32|568.92|0
1639680540000|2021-12-16 18:49:00|571.69|569.29|571.69|569.29|571.69|569.29|571.69|569.29|0
1639680550000|2021-12-16 18:49:10|571.5|569.1|572.24|569.84|572.24|569.84|571.5|569.1|0
1639680560000|2021-12-16 18:49:20|572.79|570.39|572.61|570.21|572.79|570.39|572.61|570.21|0
1639680570000|2021-12-16 18:49:30|572.79|570.39|572.42|570.02|572.79|570.39|572.42|570.02|0
1639680580000|2021-12-16 18:49:40|572.61|570.21|572.24|569.84|572.61|570.21|572.05|569.65|0
1639680590000|2021-12-16 18:49:50|572.42|570.02|572.42|570.02|572.42|570.02|571.87|569.47|0
1639680600000|2021-12-16 18:50:00|572.05|569.65|572.05|569.65|572.05|569.65|571.87|569.47|0
1639680610000|2021-12-16 18:50:10|571.87|569.47|572.42|570.02|572.61|570.21|571.87|569.47|0
1639680620000|2021-12-16 18:50:20|572.79|570.39|572.79|570.39|572.79|570.39|572.61|570.21|0
1639680630000|2021-12-16 18:50:30|572.61|570.21|572.79|570.39|573.16|570.76|572.61|570.21|0
1639680640000|2021-12-16 18:50:40|572.98|570.58|573.16|570.76|573.16|570.76|572.98|570.58|0
1639680650000|2021-12-16 18:50:50|572.98|570.58|573.16|570.76|573.16|570.76|572.98|570.58|0
1639680660000|2021-12-16 18:51:00|572.98|570.58|572.98|570.58|573.16|570.76|572.98|570.58|0
1639680670000|2021-12-16 18:51:10|573.16|570.76|572.61|570.21|573.16|570.76|572.61|570.21|0
1639680680000|2021-12-16 18:51:20|572.05|569.65|572.24|569.84|572.24|569.84|572.05|569.65|0
1639680690000|2021-12-16 18:51:30|572.05|569.65|571.87|569.47|572.24|569.84|571.87|569.47|0
1639680700000|2021-12-16 18:51:40|572.05|569.65|572.05|569.65|572.24|569.84|572.05|569.65|0
1639680710000|2021-12-16 18:51:50|572.24|569.84|572.24|569.84|572.24|569.84|572.24|569.84|0
1639680720000|2021-12-16 18:52:00|571.87|569.47|571.87|569.47|572.05|569.65|571.87|569.47|0
1639680730000|2021-12-16 18:52:10|571.5|569.1|571.5|569.1|571.68|569.28|571.5|569.1|0
1639680740000|2021-12-16 18:52:20|571.32|568.92|571.5|569.1|571.5|569.1|571.32|568.92|0
1639680750000|2021-12-16 18:52:30|571.13|568.73|570.21|567.81|571.13|568.73|570.21|567.81|0
1639680760000|2021-12-16 18:52:40|570.4|568|570.03|567.63|570.4|568|570.03|567.63|0
1639680770000|2021-12-16 18:52:50|570.4|568|571.13|568.73|571.13|568.73|570.4|568|0
1639680780000|2021-12-16 18:53:00|571.32|568.92|571.32|568.92|571.32|568.92|571.13|568.73|0
1639680790000|2021-12-16 18:53:10|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1639680800000|2021-12-16 18:53:20|571.13|568.73|570.76|568.36|571.13|568.73|570.76|568.36|0
1639680810000|2021-12-16 18:53:30|570.4|568|570.21|567.81|570.58|568.18|570.21|567.81|0
1639680820000|2021-12-16 18:53:40|570.4|568|570.76|568.36|570.76|568.36|570.4|568|0
1639680830000|2021-12-16 18:53:50|570.95|568.55|570.95|568.55|571.13|568.73|570.95|568.55|0
1639680840000|2021-12-16 18:54:00|570.4|568|570.58|568.18|570.58|568.18|570.4|568|0
1639680850000|2021-12-16 18:54:10|570.4|568|569.66|567.26|570.4|568|569.66|567.26|0
1639680860000|2021-12-16 18:54:20|569.2|566.8|568.92|566.52|569.2|566.8|568.92|566.52|0
1639680870000|2021-12-16 18:54:30|568.74|566.34|568.92|566.52|568.92|566.52|568.74|566.34|0
1639680880000|2021-12-16 18:54:40|569.11|566.71|568.56|566.16|569.66|567.26|568.56|566.16|0
1639680890000|2021-12-16 18:54:50|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1639680900000|2021-12-16 18:55:00|568.56|566.16|568.19|565.79|568.56|566.16|568|565.6|0
1639680910000|2021-12-16 18:55:10|568|565.6|568|565.6|568.19|565.79|568|565.6|0
1639680920000|2021-12-16 18:55:20|568.19|565.79|568|565.6|568.19|565.79|568|565.6|0
1639680930000|2021-12-16 18:55:30|568.19|565.79|568.19|565.79|568.56|566.16|568.19|565.79|0
1639680940000|2021-12-16 18:55:40|568.37|565.97|568.37|565.97|568.37|565.97|568.37|565.97|0
1639680950000|2021-12-16 18:55:50|568.56|566.16|568.74|566.34|568.74|566.34|568.56|566.16|0
1639680960000|2021-12-16 18:56:00|568.56|566.16|568.92|566.52|568.92|566.52|568.56|566.16|0
1639680970000|2021-12-16 18:56:10|568.74|566.34|568.92|566.52|568.92|566.52|568.74|566.34|0
1639680980000|2021-12-16 18:56:20|569.11|566.71|568.92|566.52|569.29|566.89|568.92|566.52|0
1639680990000|2021-12-16 18:56:30|568.74|566.34|567.64|565.24|568.74|566.34|567.64|565.24|0
1639681000000|2021-12-16 18:56:40|567.72|565.32|567.82|565.42|568.19|565.79|567.72|565.32|0
1639681010000|2021-12-16 18:56:50|567.64|565.24|567.45|565.05|567.64|565.24|567.45|565.05|0
1639681020000|2021-12-16 18:57:00|566.9|564.5|566.9|564.5|566.9|564.5|566.72|564.32|0
1639681030000|2021-12-16 18:57:10|567.09|564.69|566.99|564.59|567.27|564.87|566.99|564.59|0
1639681040000|2021-12-16 18:57:20|567.09|564.69|566.9|564.5|567.09|564.69|566.9|564.5|0
1639681050000|2021-12-16 18:57:30|567.09|564.69|566.44|564.04|567.09|564.69|566.35|563.95|0
1639681060000|2021-12-16 18:57:40|566.53|564.13|566.35|563.95|566.53|564.13|566.35|563.95|0
1639681070000|2021-12-16 18:57:50|566.53|564.13|566.72|564.32|566.72|564.32|566.35|563.95|0
1639681080000|2021-12-16 18:58:00|566.9|564.5|567.08|564.68|567.08|564.68|566.9|564.5|0
1639681090000|2021-12-16 18:58:10|567.27|564.87|567.64|565.24|567.64|565.24|567.27|564.87|0
1639681100000|2021-12-16 18:58:20|567.82|565.42|567.64|565.24|567.82|565.42|567.64|565.24|0
1639681110000|2021-12-16 18:58:30|567.82|565.42|567.64|565.24|567.82|565.42|567.45|565.05|0
1639681120000|2021-12-16 18:58:40|567.27|564.87|567.82|565.42|567.82|565.42|567.27|564.87|0
1639681130000|2021-12-16 18:58:50|567.72|565.32|567.27|564.87|567.72|565.32|567.27|564.87|0
1639681140000|2021-12-16 18:59:00|567.45|565.05|567.45|565.05|567.45|565.05|566.9|564.5|0
1639681150000|2021-12-16 18:59:10|567.27|564.87|566.9|564.5|567.45|565.05|566.9|564.5|0
1639681160000|2021-12-16 18:59:20|566.72|564.32|567.08|564.68|567.08|564.68|566.53|564.13|0
1639681170000|2021-12-16 18:59:30|566.72|564.32|566.72|564.32|566.72|564.32|566.53|564.13|0
1639681180000|2021-12-16 18:59:40|566.53|564.13|566.17|563.77|566.53|564.13|566.17|563.77|0
1639681190000|2021-12-16 18:59:50|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1639681200000|2021-12-16 19:00:00|566.9|564.5|567.08|564.68|567.27|564.87|566.9|564.5|0
1639681210000|2021-12-16 19:00:10|567.27|564.87|568|565.6|568.19|565.79|567.27|564.87|0
1639681220000|2021-12-16 19:00:20|568.37|565.97|568.19|565.79|568.37|565.97|567.91|565.51|0
1639681230000|2021-12-16 19:00:30|568|565.6|566.72|564.32|568|565.6|566.72|564.32|0
1639681240000|2021-12-16 19:00:40|566.53|564.13|566.72|564.32|566.72|564.32|566.53|564.13|0
1639681250000|2021-12-16 19:00:50|567.45|565.05|567.08|564.68|567.45|565.05|567.08|564.68|0
1639681260000|2021-12-16 19:01:00|567.27|564.87|566.53|564.13|567.27|564.87|566.53|564.13|0
1639681270000|2021-12-16 19:01:10|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1639681280000|2021-12-16 19:01:20|566.72|564.32|567.45|565.05|567.45|565.05|566.53|564.13|0
1639681290000|2021-12-16 19:01:30|568|565.6|568.37|565.97|568.37|565.97|568|565.6|0
1639681300000|2021-12-16 19:01:40|567.82|565.42|566.53|564.13|567.82|565.42|566.53|564.13|0
1639681310000|2021-12-16 19:01:50|566.72|564.32|568|565.6|568|565.6|566.72|564.32|0
1639681320000|2021-12-16 19:02:00|567.45|565.05|567.45|565.05|567.45|565.05|567.27|564.87|0
1639681330000|2021-12-16 19:02:10|566.9|564.5|567.08|564.68|567.08|564.68|566.9|564.5|0
1639681340000|2021-12-16 19:02:20|566.9|564.5|567.27|564.87|567.27|564.87|566.9|564.5|0
1639681350000|2021-12-16 19:02:30|567.08|564.68|567.08|564.68|567.08|564.68|566.99|564.59|0
1639681360000|2021-12-16 19:02:40|566.9|564.5|567.08|564.68|567.08|564.68|566.9|564.5|0
1639681370000|2021-12-16 19:02:50|567.27|564.87|566.62|564.22|567.27|564.87|566.62|564.22|0
1639681380000|2021-12-16 19:03:00|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1639681390000|2021-12-16 19:03:10|565.8|563.4|565.98|563.58|565.98|563.58|565.8|563.4|0
1639681400000|2021-12-16 19:03:20|566.35|563.95|566.16|563.76|566.35|563.95|566.16|563.76|0
1639681410000|2021-12-16 19:03:30|566.35|563.95|566.35|563.95|566.35|563.95|566.16|563.76|0
1639681420000|2021-12-16 19:03:40|566.53|564.13|567.08|564.68|567.08|564.68|566.53|564.13|0
1639681430000|2021-12-16 19:03:50|567.27|564.87|567.08|564.68|567.63|565.23|567.08|564.68|0
1639681440000|2021-12-16 19:04:00|566.99|564.59|567.08|564.68|567.08|564.68|566.9|564.5|0
1639681450000|2021-12-16 19:04:10|567.27|564.87|567.72|565.32|568|565.6|567.27|564.87|0
1639681460000|2021-12-16 19:04:20|568.37|565.97|568.18|565.78|568.37|565.97|568|565.6|0
1639681470000|2021-12-16 19:04:30|568|565.6|567.45|565.05|568|565.6|567.26|564.86|0
1639681480000|2021-12-16 19:04:40|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1639681490000|2021-12-16 19:04:50|567.45|565.05|567.82|565.42|567.82|565.42|567.45|565.05|0
1639681500000|2021-12-16 19:05:00|568.09|565.69|568.37|565.97|568.37|565.97|568.09|565.69|0
1639681510000|2021-12-16 19:05:10|568|565.6|568.73|566.33|568.73|566.33|568|565.6|0
1639681520000|2021-12-16 19:05:20|568.55|566.15|568|565.6|568.55|566.15|568|565.6|0
1639681530000|2021-12-16 19:05:30|567.63|565.23|567.26|564.86|567.63|565.23|567.26|564.86|0
1639681540000|2021-12-16 19:05:40|567.45|565.05|566.35|563.95|567.63|565.23|566.35|563.95|0
1639681550000|2021-12-16 19:05:50|566.9|564.5|567.08|564.68|567.08|564.68|566.9|564.5|0
1639681560000|2021-12-16 19:06:00|566.9|564.5|567.82|565.42|568|565.6|566.9|564.5|0
1639681570000|2021-12-16 19:06:10|567.63|565.23|567.63|565.23|567.82|565.42|567.63|565.23|0
1639681580000|2021-12-16 19:06:20|567.45|565.05|567.45|565.05|567.45|565.05|567.26|564.86|0
1639681590000|2021-12-16 19:06:30|568|565.6|567.26|564.86|568|565.6|567.26|564.86|0
1639681600000|2021-12-16 19:06:40|566.71|564.31|567.08|564.68|567.08|564.68|566.71|564.31|0
1639681610000|2021-12-16 19:06:50|567.26|564.86|566.9|564.5|567.26|564.86|566.9|564.5|0
1639681620000|2021-12-16 19:07:00|567.08|564.68|566.53|564.13|567.08|564.68|566.53|564.13|0
1639681630000|2021-12-16 19:07:10|566.35|563.95|565.61|563.21|566.35|563.95|565.61|563.21|0
1639681640000|2021-12-16 19:07:20|566.16|563.76|566.16|563.76|566.16|563.76|565.98|563.58|0
1639681650000|2021-12-16 19:07:30|565.8|563.4|566.25|563.85|566.35|563.95|565.8|563.4|0
1639681660000|2021-12-16 19:07:40|566.35|563.95|566.43|564.03|566.53|564.13|566.35|563.95|0
1639681670000|2021-12-16 19:07:50|566.53|564.13|566.53|564.13|566.71|564.31|566.53|564.13|0
1639681680000|2021-12-16 19:08:00|566.16|563.76|565.98|563.58|566.16|563.76|565.98|563.58|0
1639681690000|2021-12-16 19:08:10|565.61|563.21|565.43|563.03|565.61|563.21|565.25|562.85|0
1639681700000|2021-12-16 19:08:20|565.24|562.84|564.7|562.3|565.24|562.84|564.7|562.3|0
1639681710000|2021-12-16 19:08:30|564.78|562.38|564.88|562.48|564.88|562.48|564.7|562.3|0
1639681720000|2021-12-16 19:08:40|564.69|562.29|564.69|562.29|564.69|562.29|564.51|562.11|0
1639681730000|2021-12-16 19:08:50|564.88|562.48|564.51|562.11|564.88|562.48|564.51|562.11|0
1639681740000|2021-12-16 19:09:00|564.69|562.29|564.51|562.11|564.69|562.29|564.51|562.11|0
1639681750000|2021-12-16 19:09:10|564.15|561.75|563.6|561.2|564.15|561.75|563.6|561.2|0
1639681760000|2021-12-16 19:09:20|563.96|561.56|563.78|561.38|563.96|561.56|563.6|561.2|0
1639681770000|2021-12-16 19:09:30|563.05|560.65|563.05|560.65|563.23|560.83|563.05|560.65|0
1639681780000|2021-12-16 19:09:40|563.13|560.73|563.6|561.2|563.6|561.2|563.13|560.73|0
1639681790000|2021-12-16 19:09:50|563.41|561.01|563.05|560.65|563.41|561.01|563.05|560.65|0
1639681800000|2021-12-16 19:10:00|563.23|560.83|563.6|561.2|563.6|561.2|563.23|560.83|0
1639681810000|2021-12-16 19:10:10|563.41|561.01|562.86|560.46|563.41|561.01|562.86|560.46|0
1639681820000|2021-12-16 19:10:20|563.05|560.65|563.23|560.83|563.23|560.83|563.05|560.65|0
1639681830000|2021-12-16 19:10:30|563.41|561.01|563.23|560.83|563.41|561.01|563.05|560.65|0
1639681840000|2021-12-16 19:10:40|562.86|560.46|562.68|560.28|562.86|560.46|562.68|560.28|0
1639681850000|2021-12-16 19:10:50|562.13|559.73|561.95|559.55|562.13|559.73|561.95|559.55|0
1639681860000|2021-12-16 19:11:00|561.76|559.36|561.58|559.18|561.76|559.36|561.58|559.18|0
1639681870000|2021-12-16 19:11:10|561.4|559|561.58|559.18|561.58|559.18|561.4|559|0
1639681880000|2021-12-16 19:11:20|561.76|559.36|561.85|559.45|561.95|559.55|561.76|559.36|0
1639681890000|2021-12-16 19:11:30|561.95|559.55|562.13|559.73|562.13|559.73|561.95|559.55|0
1639681900000|2021-12-16 19:11:40|562.31|559.91|562.31|559.91|562.31|559.91|562.13|559.73|0
1639681910000|2021-12-16 19:11:50|562.13|559.73|561.95|559.55|562.13|559.73|561.76|559.36|0
1639681920000|2021-12-16 19:12:00|561.76|559.36|561.58|559.18|561.76|559.36|561.58|559.18|0
1639681930000|2021-12-16 19:12:10|561.95|559.55|561.58|559.18|561.95|559.55|561.58|559.18|0
1639681940000|2021-12-16 19:12:20|561.4|559|561.58|559.18|561.58|559.18|561.4|559|0
1639681950000|2021-12-16 19:12:30|561.4|559|561.95|559.55|561.95|559.55|561.4|559|0
1639681960000|2021-12-16 19:12:40|562.68|560.28|562.68|560.28|562.68|560.28|562.31|559.91|0
1639681970000|2021-12-16 19:12:50|563.04|560.64|562.68|560.28|563.04|560.64|562.68|560.28|0
1639681980000|2021-12-16 19:13:00|562.5|560.1|562.68|560.28|562.68|560.28|562.5|560.1|0
1639681990000|2021-12-16 19:13:10|562.5|560.1|562.68|560.28|562.68|560.28|562.5|560.1|0
1639682000000|2021-12-16 19:13:20|562.5|560.1|562.68|560.28|562.68|560.28|562.31|559.91|0
1639682010000|2021-12-16 19:13:30|563.23|560.83|562.86|560.46|563.23|560.83|562.86|560.46|0
1639682020000|2021-12-16 19:13:40|563.04|560.64|562.68|560.28|563.23|560.83|562.68|560.28|0
1639682030000|2021-12-16 19:13:50|562.4|560|562.31|559.91|562.4|560|562.31|559.91|0
1639682040000|2021-12-16 19:14:00|562.13|559.73|561.58|559.18|562.13|559.73|561.58|559.18|0
1639682050000|2021-12-16 19:14:10|561.4|559|561.58|559.18|561.58|559.18|561.4|559|0
1639682060000|2021-12-16 19:14:20|561.76|559.36|561.76|559.36|561.76|559.36|561.4|559|0
1639682070000|2021-12-16 19:14:30|561.58|559.18|561.4|559|561.58|559.18|561.4|559|0
1639682080000|2021-12-16 19:14:40|561.58|559.18|561.4|559|561.58|559.18|561.4|559|0
1639682090000|2021-12-16 19:14:50|561.21|558.81|561.58|559.18|561.58|559.18|561.21|558.81|0
1639682100000|2021-12-16 19:15:00|561.76|559.36|561.76|559.36|561.95|559.55|561.76|559.36|0
1639682110000|2021-12-16 19:15:10|561.58|559.18|561.95|559.55|561.95|559.55|561.4|559|0
1639682120000|2021-12-16 19:15:20|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1639682130000|2021-12-16 19:15:30|561.76|559.36|561.85|559.45|561.85|559.45|561.58|559.18|0
1639682140000|2021-12-16 19:15:40|561.76|559.36|561.4|559|561.76|559.36|561.4|559|0
1639682150000|2021-12-16 19:15:50|561.58|559.18|561.76|559.36|561.76|559.36|561.4|559|0
1639682160000|2021-12-16 19:16:00|561.4|559|561.58|559.18|561.58|559.18|561.4|559|0
1639682170000|2021-12-16 19:16:10|561.4|559|561.21|558.81|561.4|559|561.21|558.81|0
1639682180000|2021-12-16 19:16:20|561.4|559|561.4|559|561.4|559|561.4|559|0
1639682190000|2021-12-16 19:16:30|561.21|558.81|561.21|558.81|561.21|558.81|561.21|558.81|0
1639682200000|2021-12-16 19:16:40|560.48|558.08|559.93|557.53|560.48|558.08|559.93|557.53|0
1639682210000|2021-12-16 19:16:50|560.12|557.72|559.93|557.53|560.12|557.72|559.93|557.53|0
1639682220000|2021-12-16 19:17:00|559.57|557.17|560.67|558.27|560.67|558.27|559.57|557.17|0
1639682230000|2021-12-16 19:17:10|560.85|558.45|560.48|558.08|560.85|558.45|560.48|558.08|0
1639682240000|2021-12-16 19:17:20|560.12|557.72|560.3|557.9|560.3|557.9|559.93|557.53|0
1639682250000|2021-12-16 19:17:30|560.12|557.72|560.3|557.9|560.48|558.08|560.12|557.72|0
1639682260000|2021-12-16 19:17:40|560.12|557.72|559.66|557.26|560.12|557.72|559.66|557.26|0
1639682270000|2021-12-16 19:17:50|559.57|557.17|559.2|556.8|559.57|557.17|559.2|556.8|0
1639682280000|2021-12-16 19:18:00|559.02|556.62|558.84|556.44|559.02|556.62|558.84|556.44|0
1639682290000|2021-12-16 19:18:10|559.11|556.71|558.66|556.26|559.11|556.71|558.66|556.26|0
1639682300000|2021-12-16 19:18:20|559.02|556.62|558.47|556.07|559.02|556.62|558.47|556.07|0
1639682310000|2021-12-16 19:18:30|558.66|556.26|558.66|556.26|558.84|556.44|558.47|556.07|0
1639682320000|2021-12-16 19:18:40|558.29|555.89|559.02|556.62|559.02|556.62|558.29|555.89|0
1639682330000|2021-12-16 19:18:50|558.84|556.44|559.02|556.62|559.02|556.62|558.84|556.44|0
1639682340000|2021-12-16 19:19:00|559.2|556.8|559.2|556.8|559.39|556.99|559.2|556.8|0
1639682350000|2021-12-16 19:19:10|559.02|556.62|559.02|556.62|559.02|556.62|558.84|556.44|0
1639682360000|2021-12-16 19:19:20|558.93|556.53|559.2|556.8|559.2|556.8|558.93|556.53|0
1639682370000|2021-12-16 19:19:30|559.02|556.62|559.02|556.62|559.02|556.62|558.66|556.26|0
1639682380000|2021-12-16 19:19:40|558.84|556.44|559.57|557.17|559.75|557.35|558.84|556.44|0
1639682390000|2021-12-16 19:19:50|559.39|556.99|559.02|556.62|559.39|556.99|559.02|556.62|0
1639682400000|2021-12-16 19:20:00|559.2|556.8|558.47|556.07|559.2|556.8|558.29|555.89|0
1639682410000|2021-12-16 19:20:10|558.29|555.89|558.29|555.89|558.29|555.89|558.29|555.89|0
1639682420000|2021-12-16 19:20:20|558.47|556.07|558.11|555.71|558.47|556.07|557.93|555.53|0
1639682430000|2021-12-16 19:20:30|558.29|555.89|557.38|554.98|558.29|555.89|557.38|554.98|0
1639682440000|2021-12-16 19:20:40|557.2|554.8|557.01|554.61|557.2|554.8|557.01|554.61|0
1639682450000|2021-12-16 19:20:50|557.2|554.8|557.01|554.61|557.2|554.8|557.01|554.61|0
1639682460000|2021-12-16 19:21:00|557.2|554.8|557.74|555.34|557.74|555.34|557.01|554.61|0
1639682470000|2021-12-16 19:21:10|557.56|555.16|557.74|555.34|557.93|555.53|557.56|555.16|0
1639682480000|2021-12-16 19:21:20|557.56|555.16|557.56|555.16|557.56|555.16|557.01|554.61|0
1639682490000|2021-12-16 19:21:30|557.38|554.98|557.38|554.98|557.56|555.16|557.38|554.98|0
1639682500000|2021-12-16 19:21:40|557.93|555.53|557.38|554.98|557.93|555.53|557.38|554.98|0
1639682510000|2021-12-16 19:21:50|557.2|554.8|557.01|554.61|557.56|555.16|557.01|554.61|0
1639682520000|2021-12-16 19:22:00|557.2|554.8|557.01|554.61|557.2|554.8|557.01|554.61|0
1639682530000|2021-12-16 19:22:10|557.2|554.8|557.01|554.61|557.2|554.8|557.01|554.61|0
1639682540000|2021-12-16 19:22:20|557.2|554.8|557.2|554.8|557.38|554.98|557.2|554.8|0
1639682550000|2021-12-16 19:22:30|557.01|554.61|556.83|554.43|557.01|554.61|556.83|554.43|0
1639682560000|2021-12-16 19:22:40|556.1|553.7|556.1|553.7|556.29|553.89|556.1|553.7|0
1639682570000|2021-12-16 19:22:50|555.74|553.34|555.56|553.16|555.74|553.34|555.56|553.16|0
1639682580000|2021-12-16 19:23:00|555.37|552.97|555.01|552.61|555.37|552.97|555.01|552.61|0
1639682590000|2021-12-16 19:23:10|554.83|552.43|555.92|553.52|555.92|553.52|554.83|552.43|0
1639682600000|2021-12-16 19:23:20|556.1|553.7|556.1|553.7|556.28|553.88|556.1|553.7|0
1639682610000|2021-12-16 19:23:30|555.92|553.52|556.1|553.7|556.1|553.7|555.92|553.52|0
1639682620000|2021-12-16 19:23:40|556.28|553.88|555.74|553.34|556.28|553.88|555.74|553.34|0
1639682630000|2021-12-16 19:23:50|555.92|553.52|555.92|553.52|556.1|553.7|555.92|553.52|0
1639682640000|2021-12-16 19:24:00|555.74|553.34|555.37|552.97|555.74|553.34|555.37|552.97|0
1639682650000|2021-12-16 19:24:10|555.19|552.79|555.19|552.79|555.19|552.79|555.01|552.61|0
1639682660000|2021-12-16 19:24:20|555.01|552.61|554.83|552.43|555.01|552.61|554.65|552.25|0
1639682670000|2021-12-16 19:24:30|555.01|552.61|554.65|552.25|555.01|552.61|554.65|552.25|0
1639682680000|2021-12-16 19:24:40|554.46|552.06|554.1|551.7|554.46|552.06|554.1|551.7|0
1639682690000|2021-12-16 19:24:50|554.28|551.88|554.28|551.88|554.46|552.06|554.28|551.88|0
1639682700000|2021-12-16 19:25:00|554.46|552.06|554.46|552.06|554.46|552.06|554.28|551.88|0
1639682710000|2021-12-16 19:25:10|554.65|552.25|555.37|552.97|555.37|552.97|554.65|552.25|0
1639682720000|2021-12-16 19:25:20|555.19|552.79|555.37|552.97|555.37|552.97|555.19|552.79|0
1639682730000|2021-12-16 19:25:30|555.19|552.79|555.37|552.97|555.56|553.16|555.19|552.79|0
1639682740000|2021-12-16 19:25:40|555.56|553.16|555.56|553.16|555.74|553.34|555.56|553.16|0
1639682750000|2021-12-16 19:25:50|555.37|552.97|555.19|552.79|555.37|552.97|555.01|552.61|0
1639682760000|2021-12-16 19:26:00|555.56|553.16|556.01|553.61|556.1|553.7|555.56|553.16|0
1639682770000|2021-12-16 19:26:10|555.92|553.52|556.55|554.15|556.65|554.25|555.92|553.52|0
1639682780000|2021-12-16 19:26:20|556.1|553.7|556.47|554.07|556.47|554.07|556.1|553.7|0
1639682790000|2021-12-16 19:26:30|556.55|554.15|557.38|554.98|557.38|554.98|556.55|554.15|0
1639682800000|2021-12-16 19:26:40|557.56|555.16|557.19|554.79|557.56|555.16|557.19|554.79|0
1639682810000|2021-12-16 19:26:50|557.38|554.98|556.83|554.43|557.38|554.98|556.83|554.43|0
1639682820000|2021-12-16 19:27:00|556.46|554.06|555.92|553.52|556.46|554.06|555.92|553.52|0
1639682830000|2021-12-16 19:27:10|555.74|553.34|555.19|552.79|555.74|553.34|555.19|552.79|0
1639682840000|2021-12-16 19:27:20|555.37|552.97|555.74|553.34|556.1|553.7|555.37|552.97|0
1639682850000|2021-12-16 19:27:30|555.92|553.52|555.74|553.34|556.1|553.7|555.74|553.34|0
1639682860000|2021-12-16 19:27:40|555.55|553.15|556.46|554.06|556.46|554.06|555.55|553.15|0
1639682870000|2021-12-16 19:27:50|556.28|553.88|556.1|553.7|556.28|553.88|556.1|553.7|0
1639682880000|2021-12-16 19:28:00|556.46|554.06|555.92|553.52|556.46|554.06|555.92|553.52|0
1639682890000|2021-12-16 19:28:10|556.1|553.7|556.1|553.7|556.46|554.06|556.1|553.7|0
1639682900000|2021-12-16 19:28:20|556.46|554.06|556.28|553.88|556.46|554.06|556.28|553.88|0
1639682910000|2021-12-16 19:28:30|555.92|553.52|556.83|554.43|556.83|554.43|555.92|553.52|0
1639682920000|2021-12-16 19:28:40|557.01|554.61|557.19|554.79|557.19|554.79|557.01|554.61|0
1639682930000|2021-12-16 19:28:50|557.01|554.61|557.19|554.79|557.19|554.79|557.01|554.61|0
1639682940000|2021-12-16 19:29:00|557.01|554.61|557.01|554.61|557.01|554.61|556.83|554.43|0
1639682950000|2021-12-16 19:29:10|556.83|554.43|556.83|554.43|557.19|554.79|556.83|554.43|0
1639682960000|2021-12-16 19:29:20|557.01|554.61|556.83|554.43|557.01|554.61|556.65|554.25|0
1639682970000|2021-12-16 19:29:30|556.37|553.97|555.92|553.52|556.46|554.06|555.92|553.52|0
1639682980000|2021-12-16 19:29:40|555.37|552.97|556.1|553.7|556.1|553.7|555.37|552.97|0
1639682990000|2021-12-16 19:29:50|556|553.6|556|553.6|556|553.6|556|553.6|0
1639683000000|2021-12-16 19:30:00|556.28|553.88|556.46|554.06|556.46|554.06|556.28|553.88|0
1639683010000|2021-12-16 19:30:10|556.28|553.88|556.46|554.06|556.83|554.43|556.28|553.88|0
1639683020000|2021-12-16 19:30:20|556.65|554.25|556.83|554.43|556.83|554.43|556.65|554.25|0
1639683030000|2021-12-16 19:30:30|556.65|554.25|555.92|553.52|556.65|554.25|555.92|553.52|0
1639683040000|2021-12-16 19:30:40|556.1|553.7|556.28|553.88|556.46|554.06|556.1|553.7|0
1639683050000|2021-12-16 19:30:50|556.65|554.25|556.55|554.15|556.83|554.43|556.55|554.15|0
1639683060000|2021-12-16 19:31:00|556.83|554.43|557.56|555.16|557.56|555.16|556.83|554.43|0
1639683070000|2021-12-16 19:31:10|557.74|555.34|557.28|554.88|557.74|555.34|557.28|554.88|0
1639683080000|2021-12-16 19:31:20|557.19|554.79|557.01|554.61|557.19|554.79|557.01|554.61|0
1639683090000|2021-12-16 19:31:30|557.19|554.79|557.37|554.97|557.37|554.97|557.19|554.79|0
1639683100000|2021-12-16 19:31:40|557.01|554.61|557.19|554.79|557.19|554.79|557.01|554.61|0
1639683110000|2021-12-16 19:31:50|556.64|554.24|556.46|554.06|556.64|554.24|556.46|554.06|0
1639683120000|2021-12-16 19:32:00|556.1|553.7|556.1|553.7|556.1|553.7|555.92|553.52|0
1639683130000|2021-12-16 19:32:10|555.92|553.52|555.55|553.15|555.92|553.52|555.55|553.15|0
1639683140000|2021-12-16 19:32:20|555.73|553.33|555.55|553.15|555.92|553.52|555.55|553.15|0
1639683150000|2021-12-16 19:32:30|555.19|552.79|555.19|552.79|555.19|552.79|555.01|552.61|0
1639683160000|2021-12-16 19:32:40|555.37|552.97|555.37|552.97|555.37|552.97|555.19|552.79|0
1639683170000|2021-12-16 19:32:50|555.19|552.79|554.82|552.42|555.19|552.79|554.82|552.42|0
1639683180000|2021-12-16 19:33:00|555.01|552.61|555.01|552.61|555.19|552.79|555.01|552.61|0
1639683190000|2021-12-16 19:33:10|555.19|552.79|555.19|552.79|555.19|552.79|554.82|552.42|0
1639683200000|2021-12-16 19:33:20|554.82|552.42|554.64|552.24|554.82|552.42|554.64|552.24|0
1639683210000|2021-12-16 19:33:30|554.37|551.97|554.28|551.88|554.64|552.24|554.28|551.88|0
1639683220000|2021-12-16 19:33:40|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1639683230000|2021-12-16 19:33:50|554.28|551.88|554.28|551.88|554.28|551.88|554.1|551.7|0
1639683240000|2021-12-16 19:34:00|554.46|552.06|554.37|551.97|554.46|552.06|554.37|551.97|0
1639683250000|2021-12-16 19:34:10|554.28|551.88|554.1|551.7|554.36|551.96|554.1|551.7|0
1639683270000|2021-12-16 19:34:30|553.91|551.51|554.28|551.88|554.28|551.88|553.91|551.51|0
1639683280000|2021-12-16 19:34:40|554.46|552.06|554.64|552.24|554.64|552.24|554.1|551.7|0
1639683290000|2021-12-16 19:34:50|554.46|552.06|554.1|551.7|554.46|552.06|554.1|551.7|0
1639683300000|2021-12-16 19:35:00|554.28|551.88|554.1|551.7|554.28|551.88|554.1|551.7|0
1639683310000|2021-12-16 19:35:10|554.28|551.88|554.64|552.24|554.64|552.24|554.28|551.88|0
1639683320000|2021-12-16 19:35:20|554.46|552.06|554.46|552.06|554.46|552.06|554.28|551.88|0
1639683330000|2021-12-16 19:35:30|554.18|551.78|554.1|551.7|554.28|551.88|554.1|551.7|0
1639683340000|2021-12-16 19:35:40|553.91|551.51|554.1|551.7|554.1|551.7|553.91|551.51|0
1639683350000|2021-12-16 19:35:50|553.91|551.51|553.91|551.51|553.91|551.51|553.91|551.51|0
1639683360000|2021-12-16 19:36:00|553.19|550.79|554.09|551.69|554.28|551.88|553.19|550.79|0
1639683370000|2021-12-16 19:36:10|553.73|551.33|553.55|551.15|553.73|551.33|553.55|551.15|0
1639683380000|2021-12-16 19:36:20|553.73|551.33|554.28|551.88|554.46|552.06|553.73|551.33|0
1639683390000|2021-12-16 19:36:30|554.64|552.24|555|552.6|555|552.6|554.64|552.24|0
1639683400000|2021-12-16 19:36:40|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1639683410000|2021-12-16 19:36:50|555.37|552.97|556.28|553.88|556.28|553.88|555.37|552.97|0
1639683420000|2021-12-16 19:37:00|556.64|554.24|556.82|554.42|556.82|554.42|556.1|553.7|0
1639683430000|2021-12-16 19:37:10|557.01|554.61|557.19|554.79|557.55|555.15|557.01|554.61|0
1639683440000|2021-12-16 19:37:20|557.55|555.15|558.83|556.43|558.83|556.43|557.55|555.15|0
1639683450000|2021-12-16 19:37:30|559.01|556.61|559.19|556.79|559.38|556.98|559.01|556.61|0
1639683460000|2021-12-16 19:37:40|558.83|556.43|559.01|556.61|559.01|556.61|558.83|556.43|0
1639683470000|2021-12-16 19:37:50|559.19|556.79|558.28|555.88|559.19|556.79|558.28|555.88|0
1639683480000|2021-12-16 19:38:00|555.67|553.27|555.85|553.45|555.85|553.45|555.67|553.27|0
1639683490000|2021-12-16 19:38:10|556.03|553.63|556.95|554.55|556.95|554.55|556.03|553.63|0
1639683500000|2021-12-16 19:38:20|556.58|554.18|558.22|555.82|558.22|555.82|556.58|554.18|0
1639683510000|2021-12-16 19:38:30|558.4|556|558.4|556|558.58|556.18|558.4|556|0
1639683520000|2021-12-16 19:38:40|558.49|556.09|558.22|555.82|558.49|556.09|558.22|555.82|0
1639683530000|2021-12-16 19:38:50|558.4|556|558.58|556.18|558.58|556.18|558.22|555.82|0
1639683540000|2021-12-16 19:39:00|558.22|555.82|557.57|555.17|558.22|555.82|557.57|555.17|0
1639683550000|2021-12-16 19:39:10|557.49|555.09|557.85|555.45|557.85|555.45|557.49|555.09|0
1639683560000|2021-12-16 19:39:20|558.22|555.82|558.4|556|558.4|556|558.03|555.63|0
1639683570000|2021-12-16 19:39:30|558.22|555.82|558.22|555.82|558.4|556|558.22|555.82|0
1639683580000|2021-12-16 19:39:40|558.4|556|558.22|555.82|558.4|556|558.03|555.63|0
1639683590000|2021-12-16 19:39:50|558.4|556|558.4|556|558.58|556.18|558.4|556|0
1639683600000|2021-12-16 19:40:00|558.22|555.82|558.58|556.18|558.95|556.55|558.22|555.82|0
1639683610000|2021-12-16 19:40:10|558.76|556.36|559.13|556.73|559.13|556.73|558.76|556.36|0
1639683620000|2021-12-16 19:40:20|558.95|556.55|559.31|556.91|559.31|556.91|558.95|556.55|0
1639683630000|2021-12-16 19:40:30|559.13|556.73|558.95|556.55|559.13|556.73|558.95|556.55|0
1639683640000|2021-12-16 19:40:40|559.31|556.91|559.5|557.1|559.5|557.1|559.31|556.91|0
1639683650000|2021-12-16 19:40:50|559.31|556.91|559.13|556.73|559.31|556.91|559.13|556.73|0
1639683660000|2021-12-16 19:41:00|558.95|556.55|559.49|557.09|559.5|557.1|558.95|556.55|0
1639683670000|2021-12-16 19:41:10|559.13|556.73|559.68|557.28|559.68|557.28|559.13|556.73|0
1639683680000|2021-12-16 19:41:20|559.86|557.46|559.13|556.73|559.86|557.46|559.13|556.73|0
1639683690000|2021-12-16 19:41:30|558.95|556.55|558.4|556|558.95|556.55|558.4|556|0
1639683700000|2021-12-16 19:41:40|558.22|555.82|557.48|555.08|558.22|555.82|557.48|555.08|0
1639683710000|2021-12-16 19:41:50|557.85|555.45|557.85|555.45|558.03|555.63|557.85|555.45|0
1639683720000|2021-12-16 19:42:00|557.12|554.72|557.48|555.08|557.48|555.08|557.12|554.72|0
1639683730000|2021-12-16 19:42:10|556.57|554.17|556.21|553.81|556.57|554.17|556.21|553.81|0
1639683740000|2021-12-16 19:42:20|556.39|553.99|556.21|553.81|556.39|553.99|556.21|553.81|0
1639683750000|2021-12-16 19:42:30|556.39|553.99|556.02|553.62|556.57|554.17|556.02|553.62|0
1639683760000|2021-12-16 19:42:40|556.21|553.81|556.39|553.99|556.39|553.99|556.21|553.81|0
1639683770000|2021-12-16 19:42:50|556.02|553.62|555.84|553.44|556.21|553.81|555.84|553.44|0
1639683780000|2021-12-16 19:43:00|556.02|553.62|555.84|553.44|556.21|553.81|555.84|553.44|0
1639683790000|2021-12-16 19:43:10|555.66|553.26|555.48|553.08|555.66|553.26|555.48|553.08|0
1639683800000|2021-12-16 19:43:20|555.29|552.89|554.56|552.16|555.29|552.89|554.56|552.16|0
1639683810000|2021-12-16 19:43:30|554.38|551.98|555.29|552.89|555.48|553.08|554.38|551.98|0
1639683820000|2021-12-16 19:43:40|554.93|552.53|555.29|552.89|555.29|552.89|554.93|552.53|0
1639683830000|2021-12-16 19:43:50|555.11|552.71|555.48|553.08|555.48|553.08|555.11|552.71|0
1639683840000|2021-12-16 19:44:00|555.11|552.71|553.65|551.25|555.11|552.71|553.65|551.25|0
1639683850000|2021-12-16 19:44:10|553.29|550.89|553.29|550.89|553.47|551.07|553.29|550.89|0
1639683860000|2021-12-16 19:44:20|553.47|551.07|553.29|550.89|553.47|551.07|553.29|550.89|0
1639683870000|2021-12-16 19:44:30|553.47|551.07|553.47|551.07|553.65|551.25|553.47|551.07|0
1639683880000|2021-12-16 19:44:40|554.2|551.8|554.02|551.62|554.2|551.8|554.02|551.62|0
1639683890000|2021-12-16 19:44:50|553.84|551.44|554.2|551.8|554.2|551.8|553.84|551.44|0
1639683900000|2021-12-16 19:45:00|554.02|551.62|553.11|550.71|554.02|551.62|553.11|550.71|0
1639683910000|2021-12-16 19:45:10|552.74|550.34|552.56|550.16|552.74|550.34|552.56|550.16|0
1639683920000|2021-12-16 19:45:20|552.74|550.34|553.11|550.71|553.11|550.71|552.74|550.34|0
1639683930000|2021-12-16 19:45:30|552.02|549.62|551.83|549.43|552.02|549.62|551.83|549.43|0
1639683940000|2021-12-16 19:45:40|550.92|548.52|551.11|548.71|551.11|548.71|550.74|548.34|0
1639683950000|2021-12-16 19:45:50|550.92|548.52|550.74|548.34|550.92|548.52|550.74|548.34|0
1639683960000|2021-12-16 19:46:00|549.83|547.43|549.65|547.25|549.83|547.43|549.65|547.25|0
1639683970000|2021-12-16 19:46:10|549.47|547.07|549.29|546.89|549.47|547.07|549.11|546.71|0
1639683980000|2021-12-16 19:46:20|549.65|547.25|549.65|547.25|549.65|547.25|549.47|547.07|0
1639683990000|2021-12-16 19:46:30|549.47|547.07|548.93|546.53|549.65|547.25|548.93|546.53|0
1639684000000|2021-12-16 19:46:40|548.75|546.35|548.38|545.98|548.75|546.35|548.38|545.98|0
1639684010000|2021-12-16 19:46:50|548.2|545.8|548.2|545.8|548.2|545.8|547.84|545.44|0
1639684020000|2021-12-16 19:47:00|547.84|545.44|548.38|545.98|548.56|546.16|547.84|545.44|0
1639684030000|2021-12-16 19:47:10|548.93|546.53|548.2|545.8|548.93|546.53|548.02|545.62|0
1639684040000|2021-12-16 19:47:20|548.02|545.62|548.38|545.98|548.38|545.98|548.02|545.62|0
1639684050000|2021-12-16 19:47:30|548.02|545.62|547.29|544.89|548.02|545.62|547.11|544.71|0
1639684060000|2021-12-16 19:47:40|546.93|544.53|547.29|544.89|547.29|544.89|546.93|544.53|0
1639684070000|2021-12-16 19:47:50|547.11|544.71|547.11|544.71|547.29|544.89|547.11|544.71|0
1639684080000|2021-12-16 19:48:00|547.29|544.89|546.93|544.53|547.29|544.89|546.93|544.53|0
1639684090000|2021-12-16 19:48:10|546.57|544.17|546.75|544.35|546.75|544.35|546.39|543.99|0
1639684100000|2021-12-16 19:48:20|546.93|544.53|546.75|544.35|546.93|544.53|546.75|544.35|0
1639684110000|2021-12-16 19:48:30|546.57|544.17|546.39|543.99|546.57|544.17|546.39|543.99|0
1639684120000|2021-12-16 19:48:40|546.21|543.81|546.21|543.81|546.21|543.81|546.03|543.63|0
1639684130000|2021-12-16 19:48:50|546.03|543.63|546.21|543.81|546.21|543.81|546.03|543.63|0
1639684140000|2021-12-16 19:49:00|546.03|543.63|544.4|542|546.03|543.63|544.4|542|0
1639684150000|2021-12-16 19:49:10|544.22|541.82|542.77|540.37|544.22|541.82|542.77|540.37|0
1639684160000|2021-12-16 19:49:20|542.23|539.83|543.31|540.91|543.31|540.91|542.23|539.83|0
1639684170000|2021-12-16 19:49:30|542.23|539.83|542.41|540.01|542.59|540.19|542.23|539.83|0
1639684180000|2021-12-16 19:49:40|541.87|539.47|539.86|537.46|542.05|539.65|539.86|537.46|0
1639684190000|2021-12-16 19:49:50|539.68|537.28|539.32|536.92|539.68|537.28|539.14|536.74|0
1639684200000|2021-12-16 19:50:00|539.5|537.1|542.6|540.2|542.79|540.39|539.5|537.1|0
1639684210000|2021-12-16 19:50:10|541.52|539.12|541.88|539.48|541.88|539.48|541.52|539.12|0
1639684220000|2021-12-16 19:50:20|542.24|539.84|542.6|540.2|542.6|540.2|542.24|539.84|0
1639684230000|2021-12-16 19:50:30|544.99|542.59|545.35|542.95|545.35|542.95|544.81|542.41|0
1639684240000|2021-12-16 19:50:40|546.45|544.05|546.09|543.69|547.17|544.77|546.09|543.69|0
1639684250000|2021-12-16 19:50:50|545.73|543.33|546.09|543.69|546.45|544.05|545.73|543.33|0
1639684260000|2021-12-16 19:51:00|545.37|542.97|544.65|542.25|545.37|542.97|544.65|542.25|0
1639684270000|2021-12-16 19:51:10|545.01|542.61|545.01|542.61|545.19|542.79|544.65|542.25|0
1639684280000|2021-12-16 19:51:20|545.19|542.79|544.83|542.43|545.19|542.79|544.83|542.43|0
1639684290000|2021-12-16 19:51:30|544.65|542.25|544.29|541.89|544.65|542.25|544.29|541.89|0
1639684300000|2021-12-16 19:51:40|544.65|542.25|545.55|543.15|545.91|543.51|544.65|542.25|0
1639684310000|2021-12-16 19:51:50|546.09|543.69|546.09|543.69|546.09|543.69|545.91|543.51|0
1639684320000|2021-12-16 19:52:00|545.91|543.51|546.09|543.69|546.45|544.05|545.91|543.51|0
1639684330000|2021-12-16 19:52:10|545.73|543.33|545.37|542.97|545.73|543.33|545.37|542.97|0
1639684340000|2021-12-16 19:52:20|544.65|542.25|543.93|541.53|544.65|542.25|543.93|541.53|0
1639684350000|2021-12-16 19:52:30|544.29|541.89|544.47|542.07|544.47|542.07|544.11|541.71|0
1639684360000|2021-12-16 19:52:40|544.65|542.25|545.19|542.79|545.37|542.97|544.65|542.25|0
1639684370000|2021-12-16 19:52:50|545.55|543.15|546.27|543.87|546.45|544.05|545.55|543.15|0
1639684380000|2021-12-16 19:53:00|545.91|543.51|545.01|542.61|545.91|543.51|545.01|542.61|0
1639684390000|2021-12-16 19:53:10|545.19|542.79|545.55|543.15|546.27|543.87|545.19|542.79|0
1639684400000|2021-12-16 19:53:20|546.27|543.87|546.99|544.59|546.99|544.59|546.27|543.87|0
1639684410000|2021-12-16 19:53:30|546.63|544.23|546.81|544.41|546.99|544.59|546.63|544.23|0
1639684420000|2021-12-16 19:53:40|546.63|544.23|547.35|544.95|547.35|544.95|546.63|544.23|0
1639684430000|2021-12-16 19:53:50|547.17|544.77|546.99|544.59|547.17|544.77|546.99|544.59|0
1639684440000|2021-12-16 19:54:00|546.81|544.41|545.91|543.51|546.81|544.41|545.91|543.51|0
1639684450000|2021-12-16 19:54:10|545.99|543.59|545.01|542.61|545.99|543.59|545.01|542.61|0
1639684460000|2021-12-16 19:54:20|544.29|541.89|543.21|540.81|544.29|541.89|543.21|540.81|0
1639684470000|2021-12-16 19:54:30|543.39|540.99|543.39|540.99|543.39|540.99|543.21|540.81|0
1639684480000|2021-12-16 19:54:40|542.85|540.45|542.67|540.27|542.85|540.45|542.67|540.27|0
1639684490000|2021-12-16 19:54:50|542.85|540.45|542.67|540.27|543.39|540.99|542.67|540.27|0
1639684500000|2021-12-16 19:55:00|542.85|540.45|543.39|540.99|543.57|541.17|542.85|540.45|0
1639684510000|2021-12-16 19:55:10|544.11|541.71|544.11|541.71|544.47|542.07|544.11|541.71|0
1639684520000|2021-12-16 19:55:20|543.93|541.53|544.11|541.71|544.11|541.71|543.93|541.53|0
1639684530000|2021-12-16 19:55:30|544.29|541.89|544.47|542.07|544.47|542.07|543.39|540.99|0
1639684540000|2021-12-16 19:55:40|545.01|542.61|546.45|544.05|546.45|544.05|545.01|542.61|0
1639684550000|2021-12-16 19:55:50|546.27|543.87|545.45|543.05|546.63|544.23|545.45|543.05|0
1639684560000|2021-12-16 19:56:00|545.19|542.79|545.73|543.33|545.91|543.51|545.19|542.79|0
1639684570000|2021-12-16 19:56:10|545.91|543.51|545.19|542.79|545.91|543.51|545.19|542.79|0
1639684580000|2021-12-16 19:56:20|545.37|542.97|545.91|543.51|545.91|543.51|545.37|542.97|0
1639684590000|2021-12-16 19:56:30|546.09|543.69|546.63|544.23|546.63|544.23|546.09|543.69|0
1639684600000|2021-12-16 19:56:40|546.81|544.41|546.45|544.05|546.99|544.59|546.45|544.05|0
1639684610000|2021-12-16 19:56:50|546.99|544.59|547.17|544.77|547.17|544.77|546.63|544.23|0
1639684620000|2021-12-16 19:57:00|546.45|544.05|547.35|544.95|547.53|545.13|546.45|544.05|0
1639684630000|2021-12-16 19:57:10|546.99|544.59|546.81|544.41|546.99|544.59|546.45|544.05|0
1639684640000|2021-12-16 19:57:20|546.99|544.59|547.53|545.13|547.89|545.49|546.99|544.59|0
1639684650000|2021-12-16 19:57:30|547.71|545.31|546.81|544.41|547.71|545.31|546.81|544.41|0
1639684660000|2021-12-16 19:57:40|546.71|544.31|546.27|543.87|546.71|544.31|545.91|543.51|0
1639684670000|2021-12-16 19:57:50|546.99|544.59|546.99|544.59|547.17|544.77|546.81|544.41|0
1639684680000|2021-12-16 19:58:00|546.89|544.49|547.17|544.77|547.17|544.77|546.89|544.49|0
1639684690000|2021-12-16 19:58:10|547.35|544.95|547.53|545.13|547.53|545.13|546.99|544.59|0
1639684700000|2021-12-16 19:58:20|547.17|544.77|547.17|544.77|547.53|545.13|546.99|544.59|0
1639684710000|2021-12-16 19:58:30|547.53|545.13|548.25|545.85|548.25|545.85|547.17|544.77|0
1639684720000|2021-12-16 19:58:40|548.43|546.03|549.15|546.75|549.33|546.93|548.43|546.03|0
1639684730000|2021-12-16 19:58:50|548.97|546.57|548.79|546.39|548.97|546.57|548.7|546.3|0
1639684740000|2021-12-16 19:59:00|548.43|546.03|549.15|546.75|549.15|546.75|548.43|546.03|0
1639684750000|2021-12-16 19:59:10|549.33|546.93|549.33|546.93|549.7|547.3|549.15|546.75|0
1639684760000|2021-12-16 19:59:20|548.97|546.57|550.06|547.66|550.06|547.66|548.79|546.39|0
1639684770000|2021-12-16 19:59:30|549.88|547.48|549.69|547.29|549.88|547.48|549.69|547.29|0
1639684780000|2021-12-16 19:59:40|549.24|546.84|549.69|547.29|549.88|547.48|549.15|546.75|0
1639684790000|2021-12-16 19:59:50|550.42|548.02|550.42|548.02|550.78|548.38|550.42|548.02|0
1639684800000|2021-12-16 20:00:00|550.24|547.84|548.97|546.57|550.24|547.84|548.79|546.39|0
1639684810000|2021-12-16 20:00:10|549.33|546.93|549.33|546.93|549.51|547.11|549.33|546.93|0
1639684820000|2021-12-16 20:00:20|550.24|547.84|549.88|547.48|550.24|547.84|549.88|547.48|0
1639684830000|2021-12-16 20:00:30|550.24|547.84|549.88|547.48|550.42|548.02|549.88|547.48|0
1639684840000|2021-12-16 20:00:40|549.42|547.02|549.69|547.29|549.88|547.48|549.33|546.93|0
1639684850000|2021-12-16 20:00:50|549.78|547.38|550.32|547.92|550.42|548.02|549.78|547.38|0
1639684860000|2021-12-16 20:01:00|550.24|547.84|550.06|547.66|550.24|547.84|550.06|547.66|0
1639684870000|2021-12-16 20:01:10|549.87|547.47|549.69|547.29|550.06|547.66|549.69|547.29|0
1639684880000|2021-12-16 20:01:20|550.24|547.84|549.42|547.02|550.24|547.84|549.42|547.02|0
1639684890000|2021-12-16 20:01:30|549.15|546.75|548.61|546.21|549.15|546.75|548.61|546.21|0
1639684900000|2021-12-16 20:01:40|548.79|546.39|547.89|545.49|548.79|546.39|547.71|545.31|0
1639684910000|2021-12-16 20:01:50|548.07|545.67|548.97|546.57|548.97|546.57|548.07|545.67|0
1639684920000|2021-12-16 20:02:00|548.61|546.21|547.17|544.77|548.61|546.21|547.17|544.77|0
1639684930000|2021-12-16 20:02:10|546.98|544.58|546.08|543.68|547.17|544.77|546.08|543.68|0
1639684940000|2021-12-16 20:02:20|546.8|544.4|547.35|544.95|547.35|544.95|546.8|544.4|0
1639684950000|2021-12-16 20:02:30|547.53|545.13|547.16|544.76|547.53|545.13|547.16|544.76|0
1639684960000|2021-12-16 20:02:40|547.53|545.13|548.61|546.21|548.61|546.21|547.53|545.13|0
1639684970000|2021-12-16 20:02:50|547.53|545.13|548.43|546.03|548.43|546.03|547.53|545.13|0
1639684980000|2021-12-16 20:03:00|547.89|545.49|547.89|545.49|548.25|545.85|547.89|545.49|0
1639684990000|2021-12-16 20:03:10|547.53|545.13|546.8|544.4|547.53|545.13|546.62|544.22|0
1639685000000|2021-12-16 20:03:20|547.16|544.76|546.8|544.4|547.16|544.76|546.8|544.4|0
1639685010000|2021-12-16 20:03:30|547.25|544.85|546.53|544.13|547.25|544.85|546.53|544.13|0
1639685020000|2021-12-16 20:03:40|546.26|543.86|546.08|543.68|546.26|543.86|545.72|543.32|0
1639685030000|2021-12-16 20:03:50|545.9|543.5|546.35|543.95|546.35|543.95|545.9|543.5|0
1639685040000|2021-12-16 20:04:00|546.8|544.4|546.8|544.4|547.16|544.76|546.8|544.4|0
1639685050000|2021-12-16 20:04:10|547.07|544.67|546.98|544.58|547.07|544.67|546.8|544.4|0
1639685060000|2021-12-16 20:04:20|547.79|545.39|547.34|544.94|547.79|545.39|547.34|544.94|0
1639685070000|2021-12-16 20:04:30|547.52|545.12|549.69|547.29|549.69|547.29|547.52|545.12|0
1639685080000|2021-12-16 20:04:40|549.51|547.11|549.51|547.11|549.51|547.11|549.24|546.84|0
1639685090000|2021-12-16 20:04:50|550.23|547.83|550.42|548.02|550.6|548.2|550.23|547.83|0
1639685100000|2021-12-16 20:05:00|551.14|548.74|551.14|548.74|551.59|549.19|551.14|548.74|0
1639685110000|2021-12-16 20:05:10|550.42|548.02|550.6|548.2|550.6|548.2|550.05|547.65|0
1639685120000|2021-12-16 20:05:20|550.42|548.02|551.68|549.28|551.68|549.28|550.42|548.02|0
1639685130000|2021-12-16 20:05:30|552.04|549.64|553.31|550.91|553.31|550.91|552.04|549.64|0
1639685140000|2021-12-16 20:05:40|553.94|551.54|554.22|551.82|554.22|551.82|553.68|551.28|0
1639685150000|2021-12-16 20:05:50|553.13|550.73|553.13|550.73|553.49|551.09|553.13|550.73|0
1639685160000|2021-12-16 20:06:00|552.95|550.55|551.5|549.1|552.95|550.55|551.5|549.1|0
1639685170000|2021-12-16 20:06:10|551.14|548.74|551.5|549.1|551.5|549.1|550.96|548.56|0
1639685180000|2021-12-16 20:06:20|550.96|548.56|550.96|548.56|551.14|548.74|550.96|548.56|0
1639685190000|2021-12-16 20:06:30|550.6|548.2|550.6|548.2|550.78|548.38|550.6|548.2|0
1639685200000|2021-12-16 20:06:40|550.05|547.65|549.69|547.29|550.14|547.74|549.69|547.29|0
1639685210000|2021-12-16 20:06:50|549.78|547.38|549.96|547.56|549.96|547.56|549.78|547.38|0
1639685220000|2021-12-16 20:07:00|549.87|547.47|551.14|548.74|551.14|548.74|549.87|547.47|0
1639685230000|2021-12-16 20:07:10|550.41|548.01|550.05|547.65|550.41|548.01|549.87|547.47|0
1639685240000|2021-12-16 20:07:20|550.14|547.74|549.51|547.11|550.14|547.74|549.51|547.11|0
1639685250000|2021-12-16 20:07:30|548.79|546.39|548.79|546.39|549.15|546.75|548.61|546.21|0
1639685260000|2021-12-16 20:07:40|548.06|545.66|547.7|545.3|548.25|545.85|547.61|545.21|0
1639685270000|2021-12-16 20:07:50|548.06|545.66|548.25|545.85|548.25|545.85|548.06|545.66|0
1639685280000|2021-12-16 20:08:00|548.06|545.66|548.25|545.85|548.25|545.85|548.06|545.66|0
1639685290000|2021-12-16 20:08:10|548.79|546.39|549.15|546.75|549.15|546.75|548.79|546.39|0
1639685300000|2021-12-16 20:08:20|548.79|546.39|547.16|544.76|548.79|546.39|547.16|544.76|0
1639685310000|2021-12-16 20:08:30|547.34|544.94|547.16|544.76|547.88|545.48|547.16|544.76|0
1639685320000|2021-12-16 20:08:40|547.7|545.3|547.88|545.48|547.88|545.48|547.7|545.3|0
1639685330000|2021-12-16 20:08:50|548.43|546.03|547.88|545.48|548.43|546.03|547.88|545.48|0
1639685340000|2021-12-16 20:09:00|548.33|545.93|547.7|545.3|548.33|545.93|547.7|545.3|0
1639685350000|2021-12-16 20:09:10|547.79|545.39|548.24|545.84|548.24|545.84|547.79|545.39|0
1639685360000|2021-12-16 20:09:20|548.61|546.21|548.43|546.03|548.61|546.21|548.43|546.03|0
1639685370000|2021-12-16 20:09:30|548.97|546.57|547.7|545.3|548.97|546.57|547.7|545.3|0
1639685380000|2021-12-16 20:09:40|547.52|545.12|547.34|544.94|547.52|545.12|547.34|544.94|0
1639685390000|2021-12-16 20:09:50|547.52|545.12|546.62|544.22|547.52|545.12|546.62|544.22|0
1639685400000|2021-12-16 20:10:00|546.8|544.4|546.08|543.68|546.8|544.4|546.08|543.68|0
1639685410000|2021-12-16 20:10:10|545.72|543.32|545.54|543.14|545.72|543.32|545.36|542.96|0
1639685420000|2021-12-16 20:10:20|545.72|543.32|546.8|544.4|546.8|544.4|545.72|543.32|0
1639685430000|2021-12-16 20:10:30|546.98|544.58|547.25|544.85|547.34|544.94|546.98|544.58|0
1639685440000|2021-12-16 20:10:40|547.52|545.12|548.6|546.2|548.6|546.2|547.52|545.12|0
1639685450000|2021-12-16 20:10:50|548.51|546.11|548.06|545.66|548.51|546.11|547.88|545.48|0
1639685460000|2021-12-16 20:11:00|547.79|545.39|546.98|544.58|547.79|545.39|546.8|544.4|0
1639685470000|2021-12-16 20:11:10|547.34|544.94|547.88|545.48|548.06|545.66|547.34|544.94|0
1639685480000|2021-12-16 20:11:20|547.7|545.3|547.25|544.85|547.7|545.3|547.25|544.85|0
1639685490000|2021-12-16 20:11:30|546.98|544.58|546.08|543.68|546.98|544.58|546.08|543.68|0
1639685500000|2021-12-16 20:11:40|545.72|543.32|546.34|543.94|546.34|543.94|545.72|543.32|0
1639685510000|2021-12-16 20:11:50|546.08|543.68|546.8|544.4|546.8|544.4|546.08|543.68|0
1639685520000|2021-12-16 20:12:00|546.26|543.86|546.44|544.04|546.98|544.58|546.26|543.86|0
1639685530000|2021-12-16 20:12:10|546.62|544.22|546.08|543.68|546.62|544.22|545.9|543.5|0
1639685540000|2021-12-16 20:12:20|545.98|543.58|545.72|543.32|545.98|543.58|545.72|543.32|0
1639685550000|2021-12-16 20:12:30|546.08|543.68|545.36|542.96|546.08|543.68|545.36|542.96|0
1639685560000|2021-12-16 20:12:40|545.9|543.5|545.9|543.5|545.9|543.5|545.72|543.32|0
1639685570000|2021-12-16 20:12:50|546.08|543.68|546.08|543.68|546.08|543.68|545.72|543.32|0
1639685580000|2021-12-16 20:13:00|545.9|543.5|545.72|543.32|545.9|543.5|545.36|542.96|0
1639685590000|2021-12-16 20:13:10|545|542.6|544.28|541.88|545|542.6|544.28|541.88|0
1639685600000|2021-12-16 20:13:20|544.1|541.7|544.46|542.06|544.46|542.06|544.1|541.7|0
1639685610000|2021-12-16 20:13:30|544.1|541.7|544.1|541.7|544.1|541.7|543.74|541.34|0
1639685620000|2021-12-16 20:13:40|544.46|542.06|544.9|542.5|544.9|542.5|544.28|541.88|0
1639685630000|2021-12-16 20:13:50|545.72|543.32|546.08|543.68|546.08|543.68|545.72|543.32|0
1639685640000|2021-12-16 20:14:00|545.36|542.96|546.62|544.22|546.62|544.22|545.36|542.96|0
1639685650000|2021-12-16 20:14:10|546.44|544.04|546.62|544.22|546.62|544.22|546.08|543.68|0
1639685660000|2021-12-16 20:14:20|546.98|544.58|546.62|544.22|546.98|544.58|546.62|544.22|0
1639685670000|2021-12-16 20:14:30|546.98|544.58|546.8|544.4|546.98|544.58|546.8|544.4|0
1639685680000|2021-12-16 20:14:40|547.06|544.66|547.34|544.94|547.34|544.94|546.98|544.58|0
1639685690000|2021-12-16 20:14:50|547.52|545.12|547.52|545.12|547.52|545.12|546.98|544.58|0
1639685700000|2021-12-16 20:15:00|546.8|544.4|546.34|543.94|546.8|544.4|546.34|543.94|0
1639685710000|2021-12-16 20:15:10|546.08|543.68|546.08|543.68|546.08|543.68|546.08|543.68|0
1639685720000|2021-12-16 20:15:20|546.26|543.86|545.54|543.14|546.44|544.04|545.54|543.14|0
1639685730000|2021-12-16 20:15:30|545.36|542.96|545.9|543.5|546.26|543.86|545.18|542.78|0
1639685740000|2021-12-16 20:15:40|545.72|543.32|546.26|543.86|546.26|543.86|545.72|543.32|0
1639685750000|2021-12-16 20:15:50|546.08|543.68|546.08|543.68|546.26|543.86|546.08|543.68|0
1639685760000|2021-12-16 20:16:00|545.9|543.5|546.8|544.4|546.8|544.4|545.9|543.5|0
1639685770000|2021-12-16 20:16:10|546.98|544.58|548.06|545.66|548.06|545.66|546.98|544.58|0
1639685780000|2021-12-16 20:16:20|548.42|546.02|549.32|546.92|549.32|546.92|548.42|546.02|0
1639685790000|2021-12-16 20:16:30|549.14|546.74|550.23|547.83|550.23|547.83|549.14|546.74|0
1639685800000|2021-12-16 20:16:40|550.59|548.19|549.69|547.29|550.59|548.19|549.69|547.29|0
1639685810000|2021-12-16 20:16:50|550.95|548.55|550.95|548.55|551.68|549.28|550.95|548.55|0
1639685820000|2021-12-16 20:17:00|550.77|548.37|550.41|548.01|550.95|548.55|550.41|548.01|0
1639685830000|2021-12-16 20:17:10|550.59|548.19|549.51|547.11|550.59|548.19|549.51|547.11|0
1639685840000|2021-12-16 20:17:20|549.5|547.1|549.69|547.29|549.69|547.29|549.5|547.1|0
1639685850000|2021-12-16 20:17:30|549.32|546.92|549.69|547.29|549.69|547.29|549.32|546.92|0
1639685860000|2021-12-16 20:17:40|550.05|547.65|550.23|547.83|550.23|547.83|549.69|547.29|0
1639685870000|2021-12-16 20:17:50|550.41|548.01|550.77|548.37|550.77|548.37|550.41|548.01|0
1639685880000|2021-12-16 20:18:00|550.59|548.19|551.68|549.28|551.68|549.28|550.59|548.19|0
1639685890000|2021-12-16 20:18:10|550.95|548.55|550.5|548.1|551.13|548.73|550.5|548.1|0
1639685900000|2021-12-16 20:18:20|550.41|548.01|550.59|548.19|550.77|548.37|550.41|548.01|0
1639685910000|2021-12-16 20:18:30|550.23|547.83|549.87|547.47|550.23|547.83|549.69|547.29|0
1639685920000|2021-12-16 20:18:40|549.69|547.29|549.14|546.74|549.69|547.29|549.14|546.74|0
1639685930000|2021-12-16 20:18:50|548.96|546.56|549.05|546.65|549.05|546.65|548.6|546.2|0
1639685940000|2021-12-16 20:19:00|549.68|547.28|549.87|547.47|549.87|547.47|549.68|547.28|0
1639685950000|2021-12-16 20:19:10|549.5|547.1|549.87|547.47|550.05|547.65|549.5|547.1|0
1639685960000|2021-12-16 20:19:20|550.05|547.65|550.41|548.01|550.41|548.01|550.05|547.65|0
1639685970000|2021-12-16 20:19:30|550.68|548.28|550.77|548.37|550.77|548.37|550.41|548.01|0
1639685980000|2021-12-16 20:19:40|550.95|548.55|550.59|548.19|550.95|548.55|550.59|548.19|0
1639685990000|2021-12-16 20:19:50|550.23|547.83|551.67|549.27|551.67|549.27|550.23|547.83|0
1639686000000|2021-12-16 20:20:00|552.04|549.64|551.04|548.64|552.04|549.64|551.04|548.64|0
1639686010000|2021-12-16 20:20:10|551.76|549.36|552.4|550|552.4|550|551.76|549.36|0
1639686020000|2021-12-16 20:20:20|552.04|549.64|553.49|551.09|553.49|551.09|552.04|549.64|0
1639686030000|2021-12-16 20:20:30|553.67|551.27|553.49|551.09|553.67|551.27|553.49|551.09|0
1639686040000|2021-12-16 20:20:40|553.67|551.27|553.85|551.45|553.85|551.45|553.3|550.9|0
1639686050000|2021-12-16 20:20:50|554.21|551.81|555.48|553.08|555.48|553.08|554.03|551.63|0
1639686060000|2021-12-16 20:21:00|554.94|552.54|554.57|552.17|554.94|552.54|554.57|552.17|0
1639686070000|2021-12-16 20:21:10|554.39|551.99|554.76|552.36|554.76|552.36|553.85|551.45|0
1639686080000|2021-12-16 20:21:20|554.03|551.63|553.67|551.27|554.03|551.63|553.67|551.27|0
1639686090000|2021-12-16 20:21:30|553.49|551.09|553.3|550.9|553.67|551.27|553.3|550.9|0
1639686100000|2021-12-16 20:21:40|552.76|550.36|553.3|550.9|553.3|550.9|552.76|550.36|0
1639686110000|2021-12-16 20:21:50|553.12|550.72|553.85|551.45|553.85|551.45|552.94|550.54|0
1639686120000|2021-12-16 20:22:00|554.03|551.63|552.58|550.18|554.03|551.63|552.58|550.18|0
1639686130000|2021-12-16 20:22:10|552.76|550.36|552.04|549.64|552.76|550.36|552.04|549.64|0
1639686140000|2021-12-16 20:22:20|552.22|549.82|552.4|550|552.94|550.54|552.22|549.82|0
1639686150000|2021-12-16 20:22:30|552.58|550.18|553.12|550.72|553.12|550.72|552.58|550.18|0
1639686160000|2021-12-16 20:22:40|552.76|550.36|551.85|549.45|552.76|550.36|551.85|549.45|0
1639686170000|2021-12-16 20:22:50|552.4|550|552.58|550.18|552.76|550.36|552.4|550|0
1639686180000|2021-12-16 20:23:00|552.4|550|553.48|551.08|553.48|551.08|552.4|550|0
1639686190000|2021-12-16 20:23:10|553.67|551.27|553.3|550.9|553.75|551.35|553.3|550.9|0
1639686200000|2021-12-16 20:23:20|553.12|550.72|553.48|551.08|553.48|551.08|553.12|550.72|0
1639686210000|2021-12-16 20:23:30|553.67|551.27|553.85|551.45|554.21|551.81|553.67|551.27|0
1639686220000|2021-12-16 20:23:40|554.21|551.81|554.03|551.63|554.21|551.81|553.85|551.45|0
1639686230000|2021-12-16 20:23:50|554.39|551.99|554.39|551.99|554.39|551.99|554.21|551.81|0
1639686240000|2021-12-16 20:24:00|554.57|552.17|554.75|552.35|554.75|552.35|553.85|551.45|0
1639686250000|2021-12-16 20:24:10|554.94|552.54|553.67|551.27|554.94|552.54|553.67|551.27|0
1639686260000|2021-12-16 20:24:20|553.85|551.45|553.67|551.27|553.85|551.45|553.67|551.27|0
1639686270000|2021-12-16 20:24:30|554.03|551.63|554.66|552.26|554.75|552.35|554.03|551.63|0
1639686280000|2021-12-16 20:24:40|555.12|552.72|554.03|551.63|555.3|552.9|554.03|551.63|0
1639686290000|2021-12-16 20:24:50|554.12|551.72|554.57|552.17|555.12|552.72|553.85|551.45|0
1639686300000|2021-12-16 20:25:00|554.75|552.35|555.12|552.72|555.12|552.72|554.21|551.81|0
1639686310000|2021-12-16 20:25:10|555.3|552.9|554.75|552.35|555.3|552.9|554.57|552.17|0
1639686320000|2021-12-16 20:25:20|555.12|552.72|554.03|551.63|555.3|552.9|554.03|551.63|0
1639686330000|2021-12-16 20:25:30|553.85|551.45|554.21|551.81|554.21|551.81|553.48|551.08|0
1639686340000|2021-12-16 20:25:40|554.39|551.99|553.48|551.08|554.39|551.99|553.48|551.08|0
1639686350000|2021-12-16 20:25:50|553.66|551.26|554.75|552.35|554.75|552.35|553.66|551.26|0
1639686360000|2021-12-16 20:26:00|554.93|552.53|554.75|552.35|554.93|552.53|554.75|552.35|0
1639686370000|2021-12-16 20:26:10|555.3|552.9|556.02|553.62|556.02|553.62|555.3|552.9|0
1639686380000|2021-12-16 20:26:20|556.93|554.53|557.84|555.44|557.84|555.44|556.93|554.53|0
1639686390000|2021-12-16 20:26:30|558.39|555.99|558.02|555.62|558.39|555.99|558.02|555.62|0
1639686400000|2021-12-16 20:26:40|558.39|555.99|559.66|557.26|559.66|557.26|558.39|555.99|0
1639686410000|2021-12-16 20:26:50|559.84|557.44|560.76|558.36|560.76|558.36|559.84|557.44|0
1639686420000|2021-12-16 20:27:00|560.21|557.81|560.76|558.36|560.94|558.54|560.21|557.81|0
1639686430000|2021-12-16 20:27:10|560.94|558.54|560.21|557.81|560.94|558.54|560.21|557.81|0
1639686440000|2021-12-16 20:27:20|559.84|557.44|559.12|556.72|560.03|557.63|559.12|556.72|0
1639686450000|2021-12-16 20:27:30|559.48|557.08|559.66|557.26|559.66|557.26|559.48|557.08|0
1639686460000|2021-12-16 20:27:40|560.21|557.81|559.48|557.08|560.21|557.81|559.48|557.08|0
1639686470000|2021-12-16 20:27:50|559.84|557.44|560.39|557.99|560.57|558.17|559.84|557.44|0
1639686480000|2021-12-16 20:28:00|560.76|558.36|560.76|558.36|561.3|558.9|560.76|558.36|0
1639686490000|2021-12-16 20:28:10|560.57|558.17|560.39|557.99|560.57|558.17|560.39|557.99|0
1639686500000|2021-12-16 20:28:20|560.76|558.36|560.94|558.54|560.94|558.54|560.76|558.36|0
1639686510000|2021-12-16 20:28:30|560.21|557.81|560.57|558.17|560.57|558.17|560.21|557.81|0
1639686520000|2021-12-16 20:28:40|561.12|558.72|561.12|558.72|561.12|558.72|560.84|558.44|0
1639686530000|2021-12-16 20:28:50|560.76|558.36|560.94|558.54|560.94|558.54|560.57|558.17|0
1639686540000|2021-12-16 20:29:00|560.76|558.36|560.75|558.35|560.76|558.36|560.75|558.35|0
1639686550000|2021-12-16 20:29:10|560.21|557.81|559.84|557.44|560.21|557.81|559.66|557.26|0
1639686560000|2021-12-16 20:29:20|559.66|557.26|559.66|557.26|559.66|557.26|558.93|556.53|0
1639686570000|2021-12-16 20:29:30|559.84|557.44|560.94|558.54|560.94|558.54|559.84|557.44|0
1639686580000|2021-12-16 20:29:40|560.57|558.17|560.39|557.99|560.57|558.17|560.03|557.63|0
1639686590000|2021-12-16 20:29:50|560.03|557.63|559.66|557.26|560.03|557.63|559.66|557.26|0
1639686600000|2021-12-16 20:30:00|559.93|557.53|561.48|559.08|561.48|559.08|559.93|557.53|0
1639686610000|2021-12-16 20:30:10|561.3|558.9|561.3|558.9|561.85|559.45|561.3|558.9|0
1639686620000|2021-12-16 20:30:20|561.12|558.72|562.94|560.54|562.94|560.54|561.12|558.72|0
1639686630000|2021-12-16 20:30:30|562.76|560.36|562.76|560.36|563.13|560.73|562.76|560.36|0
1639686640000|2021-12-16 20:30:40|562.94|560.54|563.13|560.73|563.67|561.27|562.94|560.54|0
1639686650000|2021-12-16 20:30:50|562.94|560.54|562.21|559.81|562.94|560.54|562.21|559.81|0
1639686660000|2021-12-16 20:31:00|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1639686670000|2021-12-16 20:31:10|561.85|559.45|564.96|562.56|565.15|562.75|561.85|559.45|0
1639686680000|2021-12-16 20:31:20|564.78|562.38|564.24|561.84|564.78|562.38|564.24|561.84|0
1639686690000|2021-12-16 20:31:30|564.6|562.2|562.96|560.56|564.6|562.2|562.96|560.56|0
1639686700000|2021-12-16 20:31:40|563.14|560.74|561.87|559.47|563.33|560.93|561.87|559.47|0
1639686710000|2021-12-16 20:31:50|559.32|556.92|558.04|555.64|559.5|557.1|558.04|555.64|0
1639686720000|2021-12-16 20:32:00|558.41|556.01|557.5|555.1|558.41|556.01|557.5|555.1|0
1639686730000|2021-12-16 20:32:10|556.59|554.19|557.13|554.73|557.13|554.73|556.59|554.19|0
1639686740000|2021-12-16 20:32:20|557.5|555.1|557.86|555.46|557.86|555.46|557.5|555.1|0
1639686750000|2021-12-16 20:32:30|557.68|555.28|557.68|555.28|557.68|555.28|557.5|555.1|0
1639686760000|2021-12-16 20:32:40|557.13|554.73|558.04|555.64|558.04|555.64|557.13|554.73|0
1639686770000|2021-12-16 20:32:50|557.95|555.55|557.86|555.46|557.95|555.55|557.68|555.28|0
1639686780000|2021-12-16 20:33:00|557.76|555.36|556.4|554|557.76|555.36|556.4|554|0
1639686790000|2021-12-16 20:33:10|556.04|553.64|555.31|552.91|556.04|553.64|555.31|552.91|0
1639686800000|2021-12-16 20:33:20|555.68|553.28|555.68|553.28|555.86|553.46|555.68|553.28|0
1639686810000|2021-12-16 20:33:30|555.95|553.55|556.4|554|556.4|554|555.5|553.1|0
1639686820000|2021-12-16 20:33:40|556.59|554.19|557.31|554.91|557.31|554.91|556.59|554.19|0
1639686830000|2021-12-16 20:33:50|558.04|555.64|557.68|555.28|558.04|555.64|557.4|555|0
1639686840000|2021-12-16 20:34:00|558.77|556.37|559.31|556.91|559.5|557.1|558.77|556.37|0
1639686850000|2021-12-16 20:34:10|558.77|556.37|558.77|556.37|559.13|556.73|558.67|556.27|0
1639686860000|2021-12-16 20:34:20|558.22|555.82|558.95|556.55|558.95|556.55|558.22|555.82|0
1639686870000|2021-12-16 20:34:30|559.13|556.73|560.77|558.37|560.77|558.37|559.13|556.73|0
1639686880000|2021-12-16 20:34:40|561.5|559.1|562.6|560.2|562.6|560.2|561.32|558.92|0
1639686890000|2021-12-16 20:34:50|562.96|560.56|562.42|560.02|563.15|560.75|562.42|560.02|0
1639686900000|2021-12-16 20:35:00|561.59|559.19|561.14|558.74|561.59|559.19|560.96|558.56|0
1639686910000|2021-12-16 20:35:10|560.77|558.37|560.23|557.83|560.77|558.37|560.04|557.64|0
1639686920000|2021-12-16 20:35:20|561.41|559.01|560.95|558.55|561.5|559.1|560.95|558.55|0
1639686930000|2021-12-16 20:35:30|561.14|558.74|560.41|558.01|561.14|558.74|560.04|557.64|0
1639686940000|2021-12-16 20:35:40|560.59|558.19|560.95|558.55|560.95|558.55|560.59|558.19|0
1639686950000|2021-12-16 20:35:50|560.77|558.37|562.05|559.65|562.05|559.65|560.77|558.37|0
1639686960000|2021-12-16 20:36:00|561.14|558.74|562.05|559.65|562.6|560.2|561.14|558.74|0
1639686970000|2021-12-16 20:36:10|562.41|560.01|561.14|558.74|562.41|560.01|561.14|558.74|0
1639686980000|2021-12-16 20:36:20|561.5|559.1|561.68|559.28|561.68|559.28|560.95|558.55|0
1639686990000|2021-12-16 20:36:30|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1639687000000|2021-12-16 20:36:40|562.78|560.38|562.96|560.56|562.96|560.56|562.41|560.01|0
1639687010000|2021-12-16 20:36:50|562.6|560.2|561.32|558.92|562.6|560.2|561.32|558.92|0
1639687020000|2021-12-16 20:37:00|561.68|559.28|562.6|560.2|562.6|560.2|561.5|559.1|0
1639687030000|2021-12-16 20:37:10|561.87|559.47|561.14|558.74|561.87|559.47|560.95|558.55|0
1639687040000|2021-12-16 20:37:20|561.68|559.28|560.04|557.64|561.68|559.28|560.04|557.64|0
1639687050000|2021-12-16 20:37:30|560.77|558.37|560.59|558.19|560.77|558.37|560.59|558.19|0
1639687060000|2021-12-16 20:37:40|560.41|558.01|560.04|557.64|560.41|558.01|560.04|557.64|0
1639687070000|2021-12-16 20:37:50|560.59|558.19|560.31|557.91|560.59|558.19|560.04|557.64|0
1639687080000|2021-12-16 20:38:00|560.41|558.01|561.5|559.1|561.5|559.1|560.41|558.01|0
1639687090000|2021-12-16 20:38:10|561.59|559.19|561.95|559.55|562.05|559.65|561.59|559.19|0
1639687100000|2021-12-16 20:38:20|561.68|559.28|562.23|559.83|562.23|559.83|561.68|559.28|0
1639687110000|2021-12-16 20:38:30|561.87|559.47|562.05|559.65|562.23|559.83|561.87|559.47|0
1639687120000|2021-12-16 20:38:40|562.6|560.2|563.14|560.74|563.33|560.93|562.6|560.2|0
1639687130000|2021-12-16 20:38:50|563.51|561.11|565.34|562.94|565.34|562.94|563.51|561.11|0
1639687140000|2021-12-16 20:39:00|565.52|563.12|564.61|562.21|565.52|563.12|564.06|561.66|0
1639687150000|2021-12-16 20:39:10|564.97|562.57|565.34|562.94|565.7|563.3|564.97|562.57|0
1639687160000|2021-12-16 20:39:20|565.7|563.3|566.62|564.22|566.62|564.22|565.7|563.3|0
1639687170000|2021-12-16 20:39:30|565.89|563.49|565.34|562.94|565.89|563.49|565.34|562.94|0
1639687180000|2021-12-16 20:39:40|565.52|563.12|565.15|562.75|565.52|563.12|565.15|562.75|0
1639687190000|2021-12-16 20:39:50|565.34|562.94|566.07|563.67|566.07|563.67|565.34|562.94|0
1639687200000|2021-12-16 20:40:00|565.89|563.49|565.52|563.12|565.89|563.49|565.15|562.75|0
1639687210000|2021-12-16 20:40:10|566.44|564.04|566.8|564.4|567.35|564.95|566.44|564.04|0
1639687220000|2021-12-16 20:40:20|566.44|564.04|566.8|564.4|566.8|564.4|566.44|564.04|0
1639687230000|2021-12-16 20:40:30|566.62|564.22|567.17|564.77|567.17|564.77|566.44|564.04|0
1639687240000|2021-12-16 20:40:40|567.44|565.04|567.81|565.41|567.81|565.41|567.35|564.95|0
1639687250000|2021-12-16 20:40:50|567.72|565.32|567.17|564.77|567.72|565.32|566.99|564.59|0
1639687260000|2021-12-16 20:41:00|566.8|564.4|566.99|564.59|566.99|564.59|566.62|564.22|0
1639687270000|2021-12-16 20:41:10|567.07|564.67|566.25|563.85|567.07|564.67|566.25|563.85|0
1639687280000|2021-12-16 20:41:20|566.8|564.4|566.8|564.4|566.99|564.59|566.8|564.4|0
1639687290000|2021-12-16 20:41:30|567.17|564.77|566.98|564.58|567.17|564.77|566.98|564.58|0
1639687300000|2021-12-16 20:41:40|566.8|564.4|566.25|563.85|566.8|564.4|566.25|563.85|0
1639687310000|2021-12-16 20:41:50|566.71|564.31|566.62|564.22|566.89|564.49|566.62|564.22|0
1639687320000|2021-12-16 20:42:00|566.44|564.04|567.07|564.67|567.26|564.86|566.44|564.04|0
1639687330000|2021-12-16 20:42:10|566.43|564.03|565.15|562.75|566.43|564.03|565.15|562.75|0
1639687340000|2021-12-16 20:42:20|565.34|562.94|564.24|561.84|565.34|562.94|564.24|561.84|0
1639687350000|2021-12-16 20:42:30|564.6|562.2|564.42|562.02|564.6|562.2|564.24|561.84|0
1639687360000|2021-12-16 20:42:40|564.24|561.84|563.69|561.29|564.42|562.02|563.69|561.29|0
1639687370000|2021-12-16 20:42:50|563.51|561.11|562.78|560.38|563.51|561.11|562.23|559.83|0
1639687380000|2021-12-16 20:43:00|563.05|560.65|562.05|559.65|563.05|560.65|562.05|559.65|0
1639687390000|2021-12-16 20:43:10|562.59|560.19|562.05|559.65|562.96|560.56|562.05|559.65|0
1639687400000|2021-12-16 20:43:20|562.41|560.01|562.96|560.56|562.96|560.56|562.23|559.83|0
1639687410000|2021-12-16 20:43:30|563.51|561.11|564.24|561.84|564.24|561.84|563.51|561.11|0
1639687420000|2021-12-16 20:43:40|564.42|562.02|563.51|561.11|564.42|562.02|563.51|561.11|0
1639687430000|2021-12-16 20:43:50|563.14|560.74|561.86|559.46|563.14|560.74|561.86|559.46|0
1639687440000|2021-12-16 20:44:00|559.86|557.46|560.4|558|561.13|558.73|559.86|557.46|0
1639687450000|2021-12-16 20:44:10|560.59|558.19|560.4|558|560.59|558.19|560.04|557.64|0
1639687460000|2021-12-16 20:44:20|559.86|557.46|559.21|556.81|559.86|557.46|559.21|556.81|0
1639687470000|2021-12-16 20:44:30|558.95|556.55|558.76|556.36|558.95|556.55|558.22|555.82|0
1639687480000|2021-12-16 20:44:40|557.67|555.27|558.12|555.72|558.22|555.82|557.67|555.27|0
1639687490000|2021-12-16 20:44:50|558.4|556|558.22|555.82|558.4|556|558.03|555.63|0
1639687500000|2021-12-16 20:45:00|559.31|556.91|559.67|557.27|560.22|557.82|559.31|556.91|0
1639687510000|2021-12-16 20:45:10|558.76|556.36|558.67|556.27|558.76|556.36|558.58|556.18|0
1639687520000|2021-12-16 20:45:20|558.58|556.18|557.31|554.91|558.58|556.18|557.31|554.91|0
1639687530000|2021-12-16 20:45:30|557.49|555.09|558.85|556.45|558.85|556.45|557.49|555.09|0
1639687540000|2021-12-16 20:45:40|558.4|556|556.76|554.36|558.4|556|556.76|554.36|0
1639687550000|2021-12-16 20:45:50|556.22|553.82|557.39|554.99|557.39|554.99|556.22|553.82|0
1639687560000|2021-12-16 20:46:00|557.85|555.45|557.12|554.72|557.85|555.45|557.12|554.72|0
1639687570000|2021-12-16 20:46:10|557.31|554.91|557.12|554.72|557.49|555.09|557.12|554.72|0
1639687580000|2021-12-16 20:46:20|557.03|554.63|557.67|555.27|557.85|555.45|557.03|554.63|0
1639687590000|2021-12-16 20:46:30|557.85|555.45|557.85|555.45|557.85|555.45|557.67|555.27|0
1639687600000|2021-12-16 20:46:40|557.67|555.27|557.03|554.63|557.67|555.27|556.94|554.54|0
1639687610000|2021-12-16 20:46:50|557.12|554.72|557.12|554.72|557.31|554.91|557.12|554.72|0
1639687620000|2021-12-16 20:47:00|556.94|554.54|557.12|554.72|557.12|554.72|556.85|554.45|0
1639687630000|2021-12-16 20:47:10|556.94|554.54|557.31|554.91|557.49|555.09|556.94|554.54|0
1639687640000|2021-12-16 20:47:20|557.49|555.09|558.22|555.82|558.22|555.82|557.49|555.09|0
1639687650000|2021-12-16 20:47:30|558.4|556|558.03|555.63|558.4|556|558.03|555.63|0
1639687660000|2021-12-16 20:47:40|557.85|555.45|558.76|556.36|558.94|556.54|557.85|555.45|0
1639687670000|2021-12-16 20:47:50|558.94|556.54|558.03|555.63|559.13|556.73|558.03|555.63|0
1639687680000|2021-12-16 20:48:00|557.67|555.27|556.94|554.54|557.85|555.45|556.94|554.54|0
1639687690000|2021-12-16 20:48:10|556.76|554.36|557.31|554.91|557.31|554.91|556.58|554.18|0
1639687700000|2021-12-16 20:48:20|556.94|554.54|557.67|555.27|557.67|555.27|556.21|553.81|0
1639687710000|2021-12-16 20:48:30|558.03|555.63|557.12|554.72|558.03|555.63|556.94|554.54|0
1639687720000|2021-12-16 20:48:40|557.3|554.9|557.85|555.45|557.85|555.45|556.94|554.54|0
1639687730000|2021-12-16 20:48:50|557.67|555.27|557.3|554.9|557.67|555.27|557.3|554.9|0
1639687740000|2021-12-16 20:49:00|556.94|554.54|557.67|555.27|557.67|555.27|556.94|554.54|0
1639687750000|2021-12-16 20:49:10|557.49|555.09|555.85|553.45|558.03|555.63|555.85|553.45|0
1639687760000|2021-12-16 20:49:20|555.31|552.91|555.31|552.91|555.49|553.09|555.31|552.91|0
1639687770000|2021-12-16 20:49:30|555.85|553.45|555.49|553.09|555.85|553.45|555.49|553.09|0
1639687780000|2021-12-16 20:49:40|555.31|552.91|554.4|552|555.31|552.91|554.22|551.82|0
1639687790000|2021-12-16 20:49:50|554.12|551.72|552.95|550.55|554.12|551.72|552.95|550.55|0
1639687800000|2021-12-16 20:50:00|553.85|551.45|556.21|553.81|556.21|553.81|553.85|551.45|0
1639687810000|2021-12-16 20:50:10|555.67|553.27|554.4|552|555.67|553.27|553.67|551.27|0
1639687820000|2021-12-16 20:50:20|556.21|553.81|557.49|555.09|557.49|555.09|556.21|553.81|0
1639687830000|2021-12-16 20:50:30|558.03|555.63|558.58|556.18|559.67|557.27|558.03|555.63|0
1639687840000|2021-12-16 20:50:40|559.31|556.91|561.13|558.73|561.13|558.73|559.31|556.91|0
1639687850000|2021-12-16 20:50:50|560.58|558.18|562.04|559.64|562.41|560.01|560.58|558.18|0
1639687860000|2021-12-16 20:51:00|562.59|560.19|564.42|562.02|564.42|562.02|562.59|560.19|0
1639687870000|2021-12-16 20:51:10|564.23|561.83|564.6|562.2|564.78|562.38|564.23|561.83|0
1639687880000|2021-12-16 20:51:20|564.78|562.38|564.23|561.83|564.78|562.38|563.69|561.29|0
1639687890000|2021-12-16 20:51:30|564.6|562.2|564.42|562.02|564.6|562.2|564.42|562.02|0
1639687900000|2021-12-16 20:51:40|563.14|560.74|563.14|560.74|563.5|561.1|563.14|560.74|0
1639687910000|2021-12-16 20:51:50|563.69|561.29|563.87|561.47|563.87|561.47|563.69|561.29|0
1639687920000|2021-12-16 20:52:00|563.32|560.92|562.22|559.82|563.32|560.92|562.22|559.82|0
1639687930000|2021-12-16 20:52:10|561.49|559.09|561.86|559.46|561.86|559.46|561.49|559.09|0
1639687940000|2021-12-16 20:52:20|561.49|559.09|560.58|558.18|561.49|559.09|560.22|557.82|0
1639687950000|2021-12-16 20:52:30|560.4|558|560.95|558.55|560.95|558.55|560.4|558|0
1639687960000|2021-12-16 20:52:40|561.31|558.91|559.67|557.27|561.31|558.91|559.67|557.27|0
1639687970000|2021-12-16 20:52:50|559.31|556.91|560.03|557.63|560.03|557.63|558.39|555.99|0
1639687980000|2021-12-16 20:53:00|560.76|558.36|560.03|557.63|560.76|558.36|560.03|557.63|0
1639687990000|2021-12-16 20:53:10|559.67|557.27|559.12|556.72|559.67|557.27|559.12|556.72|0
1639688000000|2021-12-16 20:53:20|558.39|555.99|559.21|556.81|559.21|556.81|558.39|555.99|0
1639688010000|2021-12-16 20:53:30|559.3|556.9|559.85|557.45|560.22|557.82|559.3|556.9|0
1639688020000|2021-12-16 20:53:40|558.76|556.36|558.94|556.54|558.94|556.54|558.39|555.99|0
1639688030000|2021-12-16 20:53:50|558.76|556.36|557.85|555.45|558.76|556.36|557.85|555.45|0
1639688040000|2021-12-16 20:54:00|558.58|556.18|560.58|558.18|560.58|558.18|558.58|556.18|0
1639688050000|2021-12-16 20:54:10|559.85|557.45|559.49|557.09|560.03|557.63|559.49|557.09|0
1639688060000|2021-12-16 20:54:20|558.76|556.36|559.12|556.72|559.12|556.72|558.58|556.18|0
1639688070000|2021-12-16 20:54:30|558.76|556.36|558.76|556.36|558.76|556.36|558.58|556.18|0
1639688080000|2021-12-16 20:54:40|558.58|556.18|556.21|553.81|558.58|556.18|555.85|553.45|0
1639688090000|2021-12-16 20:54:50|556.57|554.17|555.85|553.45|556.57|554.17|555.85|553.45|0
1639688100000|2021-12-16 20:55:00|556.76|554.36|556.57|554.17|556.76|554.36|556.03|553.63|0
1639688110000|2021-12-16 20:55:10|556.21|553.81|554.57|552.17|556.21|553.81|554.39|551.99|0
1639688120000|2021-12-16 20:55:20|554.39|551.99|554.39|551.99|554.57|552.17|554.21|551.81|0
1639688130000|2021-12-16 20:55:30|554.57|552.17|555.66|553.26|555.66|553.26|554.39|551.99|0
1639688140000|2021-12-16 20:55:40|556.03|553.63|556.75|554.35|556.75|554.35|556.03|553.63|0
1639688150000|2021-12-16 20:55:50|557.67|555.27|558.58|556.18|558.58|556.18|557.67|555.27|0
1639688160000|2021-12-16 20:56:00|558.03|555.63|557.3|554.9|558.03|555.63|557.3|554.9|0
1639688170000|2021-12-16 20:56:10|557.48|555.08|558.58|556.18|558.58|556.18|557.48|555.08|0
1639688180000|2021-12-16 20:56:20|558.39|555.99|558.03|555.63|558.58|556.18|558.03|555.63|0
1639688190000|2021-12-16 20:56:30|558.21|555.81|558.3|555.9|558.3|555.9|558.21|555.81|0
1639688200000|2021-12-16 20:56:40|558.39|555.99|558.58|556.18|558.58|556.18|558.21|555.81|0
1639688210000|2021-12-16 20:56:50|558.94|556.54|559.49|557.09|559.49|557.09|558.94|556.54|0
1639688220000|2021-12-16 20:57:00|558.58|556.18|558.39|555.99|558.85|556.45|558.39|555.99|0
1639688230000|2021-12-16 20:57:10|558.48|556.08|558.03|555.63|558.58|556.18|558.03|555.63|0
1639688240000|2021-12-16 20:57:20|557.85|555.45|557.48|555.08|557.85|555.45|557.12|554.72|0
1639688250000|2021-12-16 20:57:30|557.3|554.9|557.48|555.08|557.48|555.08|557.3|554.9|0
1639688260000|2021-12-16 20:57:40|556.94|554.54|556.94|554.54|557.12|554.72|556.94|554.54|0
1639688270000|2021-12-16 20:57:50|556.84|554.44|556.57|554.17|556.84|554.44|556.57|554.17|0
1639688280000|2021-12-16 20:58:00|556.02|553.62|555.48|553.08|556.02|553.62|555.48|553.08|0
1639688290000|2021-12-16 20:58:10|555.3|552.9|555.3|552.9|555.3|552.9|554.75|552.35|0
1639688300000|2021-12-16 20:58:20|554.93|552.53|554.39|551.99|554.93|552.53|554.39|551.99|0
1639688310000|2021-12-16 20:58:30|554.93|552.53|554.75|552.35|554.93|552.53|554.57|552.17|0
1639688320000|2021-12-16 20:58:40|554.39|551.99|554.21|551.81|554.39|551.99|554.21|551.81|0
1639688330000|2021-12-16 20:58:50|555.66|553.26|555.11|552.71|555.66|553.26|554.93|552.53|0
1639688340000|2021-12-16 20:59:00|555.66|553.26|556.57|554.17|556.57|554.17|555.66|553.26|0
1639688350000|2021-12-16 20:59:10|555.84|553.44|555.66|553.26|556.21|553.81|555.66|553.26|0
1639688360000|2021-12-16 20:59:20|555.84|553.44|556.57|554.17|556.57|554.17|555.84|553.44|0
1639688370000|2021-12-16 20:59:30|556.39|553.99|556.75|554.35|556.93|554.53|556.39|553.99|0
1639688380000|2021-12-16 20:59:40|556.02|553.62|554.2|551.8|556.02|553.62|554.2|551.8|0
1639688390000|2021-12-16 20:59:50|552.93|550.53|553.11|550.71|553.11|550.71|552.21|549.81|0
1639688400000|2021-12-16 21:00:00|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1639688410000|2021-12-16 21:00:10|551.84|549.44|551.3|548.9|551.84|549.44|551.3|548.9|0
1639688420000|2021-12-16 21:00:20|551.12|548.72|551.12|548.72|551.12|548.72|550.94|548.54|0
1639688430000|2021-12-16 21:00:30|552.21|549.81|552.39|549.99|552.39|549.99|552.03|549.63|0
1639688440000|2021-12-16 21:00:40|552.21|549.81|553.11|550.71|553.11|550.71|552.21|549.81|0
1639688450000|2021-12-16 21:00:50|552.93|550.53|553.66|551.26|554.2|551.8|552.75|550.35|0
1639688460000|2021-12-16 21:01:00|553.3|550.9|553.48|551.08|553.48|551.08|553.3|550.9|0
1639688470000|2021-12-16 21:01:10|554.02|551.62|553.48|551.08|554.02|551.62|553.48|551.08|0
1639688480000|2021-12-16 21:01:20|553.11|550.71|552.02|549.62|553.2|550.8|552.02|549.62|0
1639688490000|2021-12-16 21:01:30|552.57|550.17|551.84|549.44|552.57|550.17|551.84|549.44|0
1639688500000|2021-12-16 21:01:40|552.02|549.62|552.02|549.62|552.39|549.99|552.02|549.62|0
1639688510000|2021-12-16 21:01:50|552.57|550.17|552.39|549.99|552.57|550.17|552.39|549.99|0
1639688520000|2021-12-16 21:02:00|552.57|550.17|552.75|550.35|552.75|550.35|552.39|549.99|0
1639688530000|2021-12-16 21:02:10|552.57|550.17|551.66|549.26|552.57|550.17|551.66|549.26|0
1639688540000|2021-12-16 21:02:20|552.21|549.81|552.02|549.62|552.21|549.81|552.02|549.62|0
1639688550000|2021-12-16 21:02:30|551.84|549.44|551.12|548.72|551.84|549.44|551.12|548.72|0
1639688560000|2021-12-16 21:02:40|550.94|548.54|551.48|549.08|551.48|549.08|550.75|548.35|0
1639688570000|2021-12-16 21:02:50|550.08|547.68|548.99|546.59|550.08|547.68|548.99|546.59|0
1639688580000|2021-12-16 21:03:00|549.17|546.77|549.35|546.95|549.35|546.95|549.17|546.77|0
1639688590000|2021-12-16 21:03:10|549.53|547.13|549.71|547.31|549.71|547.31|549.53|547.13|0
1639688600000|2021-12-16 21:03:20|550.08|547.68|549.71|547.31|550.08|547.68|549.71|547.31|0
1639688610000|2021-12-16 21:03:30|549.53|547.13|549.35|546.95|549.53|547.13|549.35|546.95|0
1639688620000|2021-12-16 21:03:40|549.71|547.31|550.99|548.59|550.99|548.59|549.71|547.31|0
1639688630000|2021-12-16 21:03:50|551.35|548.95|551.17|548.77|551.35|548.95|551.17|548.77|0
1639688640000|2021-12-16 21:04:00|551.35|548.95|551.35|548.95|551.35|548.95|550.99|548.59|0
1639688650000|2021-12-16 21:04:10|550.99|548.59|551.89|549.49|551.89|549.49|550.99|548.59|0
1639688660000|2021-12-16 21:04:20|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1639688670000|2021-12-16 21:04:30|551.89|549.49|552.08|549.68|552.08|549.68|551.89|549.49|0
1639688680000|2021-12-16 21:04:40|552.44|550.04|552.62|550.22|552.8|550.4|552.44|550.04|0
1639688690000|2021-12-16 21:04:50|553.17|550.77|553.35|550.95|553.35|550.95|552.99|550.59|0
1639688700000|2021-12-16 21:05:00|553.17|550.77|554.44|552.04|554.44|552.04|553.17|550.77|0
1639688710000|2021-12-16 21:05:10|554.26|551.86|554.44|552.04|554.81|552.41|554.26|551.86|0
1639688720000|2021-12-16 21:05:20|554.26|551.86|554.44|552.04|554.63|552.23|554.26|551.86|0
1639688730000|2021-12-16 21:05:30|554.08|551.68|554.26|551.86|554.26|551.86|554.08|551.68|0
1639688740000|2021-12-16 21:05:40|554.44|552.04|554.44|552.04|554.63|552.23|554.44|552.04|0
1639688750000|2021-12-16 21:05:50|554.63|552.23|554.44|552.04|554.63|552.23|554.44|552.04|0
1639688760000|2021-12-16 21:06:00|554.63|552.23|554.71|552.31|554.81|552.41|554.63|552.23|0
1639688770000|2021-12-16 21:06:10|554.99|552.59|554.99|552.59|555.17|552.77|554.99|552.59|0
1639688780000|2021-12-16 21:06:20|555.17|552.77|555.35|552.95|555.35|552.95|555.17|552.77|0
1639688790000|2021-12-16 21:06:30|555.54|553.14|555.54|553.14|555.72|553.32|555.54|553.14|0
1639688800000|2021-12-16 21:06:40|555.35|552.95|555.17|552.77|555.35|552.95|555.17|552.77|0
1639688810000|2021-12-16 21:06:50|554.99|552.59|554.99|552.59|555.17|552.77|554.99|552.59|0
1639688820000|2021-12-16 21:07:00|554.81|552.41|555.17|552.77|555.17|552.77|554.81|552.41|0
1639688830000|2021-12-16 21:07:10|555.54|553.14|555.72|553.32|555.72|553.32|555.54|553.14|0
1639688840000|2021-12-16 21:07:20|555.54|553.14|555.35|552.95|555.54|553.14|555.35|552.95|0
1639688850000|2021-12-16 21:07:30|555.17|552.77|554.81|552.41|555.17|552.77|554.62|552.22|0
1639688860000|2021-12-16 21:07:40|554.44|552.04|554.08|551.68|554.44|552.04|554.08|551.68|0
1639688870000|2021-12-16 21:07:50|554.26|551.86|554.44|552.04|554.44|552.04|554.08|551.68|0
1639688880000|2021-12-16 21:08:00|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1639688890000|2021-12-16 21:08:10|554.44|552.04|554.26|551.86|554.44|552.04|554.26|551.86|0
1639688900000|2021-12-16 21:08:20|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1639688910000|2021-12-16 21:08:30|554.16|551.76|554.44|552.04|554.44|552.04|554.16|551.76|0
1639688920000|2021-12-16 21:08:40|554.26|551.86|554.44|552.04|554.44|552.04|554.26|551.86|0
1639688930000|2021-12-16 21:08:50|554.26|551.86|555.35|552.95|555.35|552.95|554.26|551.86|0
1639688940000|2021-12-16 21:09:00|555.54|553.14|555.9|553.5|555.9|553.5|555.54|553.14|0
1639688950000|2021-12-16 21:09:10|555.72|553.32|556.27|553.87|556.27|553.87|555.72|553.32|0
1639688960000|2021-12-16 21:09:20|556.63|554.23|556.63|554.23|556.81|554.41|556.63|554.23|0
1639688970000|2021-12-16 21:09:30|556.45|554.05|556.63|554.23|556.9|554.5|556.45|554.05|0
1639688980000|2021-12-16 21:09:40|556.45|554.05|556.08|553.68|556.45|554.05|555.9|553.5|0
1639688990000|2021-12-16 21:09:50|556.45|554.05|557|554.6|557|554.6|556.45|554.05|0
1639689000000|2021-12-16 21:10:00|557.18|554.78|557.18|554.78|557.18|554.78|557|554.6|0
1639689010000|2021-12-16 21:10:10|556.81|554.41|557.18|554.78|557.18|554.78|556.81|554.41|0
1639689020000|2021-12-16 21:10:20|557.36|554.96|557.54|555.14|557.54|555.14|557.36|554.96|0
1639689030000|2021-12-16 21:10:30|557.36|554.96|557.54|555.14|557.54|555.14|557.36|554.96|0
1639689040000|2021-12-16 21:10:40|557.36|554.96|556.81|554.41|557.36|554.96|556.81|554.41|0
1639689050000|2021-12-16 21:10:50|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1639689060000|2021-12-16 21:11:00|557.18|554.78|557.36|554.96|557.36|554.96|557.18|554.78|0
1639689070000|2021-12-16 21:11:10|557.54|555.14|557.18|554.78|557.54|555.14|557.18|554.78|0
1639689080000|2021-12-16 21:11:20|556.99|554.59|556.45|554.05|556.99|554.59|556.45|554.05|0
1639689090000|2021-12-16 21:11:30|556.08|553.68|555.9|553.5|556.08|553.68|555.9|553.5|0
1639689100000|2021-12-16 21:11:40|556.08|553.68|555.9|553.5|556.08|553.68|555.9|553.5|0
1639689110000|2021-12-16 21:11:50|555.72|553.32|555.35|552.95|555.72|553.32|555.35|552.95|0
1639689120000|2021-12-16 21:12:00|555.53|553.13|555.9|553.5|555.9|553.5|555.53|553.13|0
1639689130000|2021-12-16 21:12:10|555.72|553.32|555.35|552.95|555.72|553.32|555.17|552.77|0
1639689140000|2021-12-16 21:12:20|555.17|552.77|555.35|552.95|555.35|552.95|555.17|552.77|0
1639689150000|2021-12-16 21:12:30|555.17|552.77|554.8|552.4|555.17|552.77|554.8|552.4|0
1639689160000|2021-12-16 21:12:40|555.17|552.77|554.8|552.4|555.17|552.77|554.8|552.4|0
1639689170000|2021-12-16 21:12:50|554.62|552.22|554.99|552.59|554.99|552.59|554.62|552.22|0
1639689180000|2021-12-16 21:13:00|555.35|552.95|555.17|552.77|555.35|552.95|555.17|552.77|0
1639689190000|2021-12-16 21:13:10|555.35|552.95|555.17|552.77|555.35|552.95|555.17|552.77|0
1639689200000|2021-12-16 21:13:20|554.99|552.59|554.44|552.04|554.99|552.59|554.44|552.04|0
1639689210000|2021-12-16 21:13:30|554.62|552.22|554.8|552.4|554.99|552.59|554.62|552.22|0
1639689220000|2021-12-16 21:13:40|554.99|552.59|554.44|552.04|554.99|552.59|554.44|552.04|0
1639689230000|2021-12-16 21:13:50|554.26|551.86|554.8|552.4|554.8|552.4|554.26|551.86|0
1639689240000|2021-12-16 21:14:00|554.62|552.22|555.35|552.95|555.35|552.95|554.62|552.22|0
1639689250000|2021-12-16 21:14:10|555.53|553.13|555.35|552.95|555.72|553.32|555.35|552.95|0
1639689260000|2021-12-16 21:14:20|555.17|552.77|555.35|552.95|555.35|552.95|555.17|552.77|0
1639689270000|2021-12-16 21:14:30|555.62|553.22|555.72|553.32|555.72|553.32|555.35|552.95|0
1639689280000|2021-12-16 21:14:40|556.26|553.86|555.72|553.32|556.26|553.86|555.72|553.32|0
1639689290000|2021-12-16 21:14:50|555.53|553.13|555.71|553.31|555.71|553.31|555.17|552.77|0
1639689310000|2021-12-16 21:15:10|555.37|552.57|554.91|552.11|555.37|552.57|554.91|552.11|0
1639689320000|2021-12-16 21:15:20|554.82|552.02|554.27|551.47|554.82|552.02|554.27|551.47|0
1639689330000|2021-12-16 21:15:30|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1639689340000|2021-12-16 21:15:40|554.46|551.66|554.46|551.66|554.46|551.66|554.27|551.47|0
1639689350000|2021-12-16 21:15:50|554.36|551.56|554.09|551.29|554.36|551.56|554.09|551.29|0
1639689360000|2021-12-16 21:16:00|554.27|551.47|554.64|551.84|554.64|551.84|554.27|551.47|0
1639689370000|2021-12-16 21:16:10|554.46|551.66|554.64|551.84|554.64|551.84|554.46|551.66|0
1639689380000|2021-12-16 21:16:20|554.46|551.66|554.64|551.84|554.64|551.84|554.46|551.66|0
1639689390000|2021-12-16 21:16:30|554.46|551.66|554.46|551.66|554.64|551.84|554.46|551.66|0
1639689400000|2021-12-16 21:16:40|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1639689410000|2021-12-16 21:16:50|554.27|551.47|554.36|551.56|554.36|551.56|554.27|551.47|0
1639689420000|2021-12-16 21:17:00|554.09|551.29|554.09|551.29|554.27|551.47|554.09|551.29|0
1639689430000|2021-12-16 21:17:10|554.27|551.47|554.09|551.29|554.27|551.47|554.09|551.29|0
1639689440000|2021-12-16 21:17:20|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1639689450000|2021-12-16 21:17:30|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1639689480000|2021-12-16 21:18:00|554.82|552.02|554.82|552.02|554.82|552.02|554.82|552.02|0
1639689490000|2021-12-16 21:18:10|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1639689500000|2021-12-16 21:18:20|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1639689510000|2021-12-16 21:18:30|554.82|552.02|554.45|551.65|554.82|552.02|554.45|551.65|0
1639689520000|2021-12-16 21:18:40|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1639689530000|2021-12-16 21:18:50|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1639689540000|2021-12-16 21:19:00|554.27|551.47|553.73|550.93|554.27|551.47|553.73|550.93|0
1639689550000|2021-12-16 21:19:10|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1639689560000|2021-12-16 21:19:20|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1639689570000|2021-12-16 21:19:30|554.27|551.47|554.09|551.29|554.27|551.47|554.09|551.29|0
1639689580000|2021-12-16 21:19:40|554.27|551.47|553.91|551.11|554.27|551.47|553.91|551.11|0
1639689600000|2021-12-16 21:20:00|554.09|551.29|554.09|551.29|554.09|551.29|553.99|551.19|0
1639689610000|2021-12-16 21:20:10|553.91|551.11|553.91|551.11|553.91|551.11|553.72|550.92|0
1639689620000|2021-12-16 21:20:20|553.72|550.92|553.54|550.74|553.72|550.92|553.54|550.74|0
1639689630000|2021-12-16 21:20:30|553.63|550.83|553.18|550.38|553.63|550.83|553.18|550.38|0
1639689640000|2021-12-16 21:20:40|553|550.2|552.9|550.1|553|550.2|552.9|550.1|0
1639689650000|2021-12-16 21:20:50|553|550.2|552.81|550.01|553|550.2|552.81|550.01|0
1639689660000|2021-12-16 21:21:00|552.63|549.83|552.81|550.01|552.81|550.01|552.63|549.83|0
1639689670000|2021-12-16 21:21:10|552.54|549.74|552.45|549.65|552.54|549.74|552.45|549.65|0
1639689680000|2021-12-16 21:21:20|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1639689690000|2021-12-16 21:21:30|552.09|549.29|552.27|549.47|552.45|549.65|552.09|549.29|0
1639689700000|2021-12-16 21:21:40|552.17|549.37|552.09|549.29|552.17|549.37|552.09|549.29|0
1639689710000|2021-12-16 21:21:50|552.27|549.47|552.17|549.37|552.27|549.47|552.17|549.37|0
1639689720000|2021-12-16 21:22:00|552.09|549.29|552.17|549.37|552.27|549.47|552.09|549.29|0
1639689730000|2021-12-16 21:22:10|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1639689740000|2021-12-16 21:22:20|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1639689750000|2021-12-16 21:22:30|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1639689760000|2021-12-16 21:22:40|551.9|549.1|551.72|548.92|551.9|549.1|551.72|548.92|0
1639689770000|2021-12-16 21:22:50|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1639689780000|2021-12-16 21:23:00|552.27|549.47|552.63|549.83|552.63|549.83|552.27|549.47|0
1639689800000|2021-12-16 21:23:20|552.45|549.65|552.27|549.47|552.45|549.65|552.27|549.47|0
1639689810000|2021-12-16 21:23:30|552.35|549.55|552.45|549.65|552.45|549.65|552.35|549.55|0
1639689820000|2021-12-16 21:23:40|552.27|549.47|552.63|549.83|552.63|549.83|552.27|549.47|0
1639689830000|2021-12-16 21:23:50|552.45|549.65|552.45|549.65|552.63|549.83|552.45|549.65|0
1639689850000|2021-12-16 21:24:10|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1639689860000|2021-12-16 21:24:20|552.45|549.65|552.63|549.83|552.63|549.83|552.45|549.65|0
1639689880000|2021-12-16 21:24:40|552.81|550.01|552.99|550.19|552.99|550.19|552.63|549.83|0
1639689890000|2021-12-16 21:24:50|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1639689910000|2021-12-16 21:25:10|552.72|549.92|552.81|550.01|552.81|550.01|552.72|549.92|0
1639689930000|2021-12-16 21:25:30|552.99|550.19|552.81|550.01|552.99|550.19|552.81|550.01|0
1639689960000|2021-12-16 21:26:00|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1639689970000|2021-12-16 21:26:10|552.99|550.19|553.18|550.38|553.18|550.38|552.99|550.19|0
1639689980000|2021-12-16 21:26:20|553.36|550.56|553.54|550.74|553.54|550.74|553.36|550.56|0
1639689990000|2021-12-16 21:26:30|553.36|550.56|553.44|550.64|553.44|550.64|553.36|550.56|0
1639690000000|2021-12-16 21:26:40|553.54|550.74|553.54|550.74|553.63|550.83|553.54|550.74|0
1639690010000|2021-12-16 21:26:50|553.9|551.1|553.36|550.56|553.9|551.1|553.36|550.56|0
1639690020000|2021-12-16 21:27:00|553.17|550.37|553.44|550.64|553.44|550.64|553.17|550.37|0
1639690030000|2021-12-16 21:27:10|553.72|550.92|553.72|550.92|553.9|551.1|553.72|550.92|0
1639690040000|2021-12-16 21:27:20|553.9|551.1|554.09|551.29|554.09|551.29|553.72|550.92|0
1639690050000|2021-12-16 21:27:30|554.27|551.47|554.45|551.65|554.45|551.65|554.09|551.29|0
1639690060000|2021-12-16 21:27:40|554.63|551.83|554.72|551.92|554.81|552.01|554.63|551.83|0
1639690070000|2021-12-16 21:27:50|554.81|552.01|554.54|551.74|554.81|552.01|554.45|551.65|0
1639690080000|2021-12-16 21:28:00|554.45|551.65|554.63|551.83|554.63|551.83|554.45|551.65|0
1639690090000|2021-12-16 21:28:10|554.81|552.01|554.63|551.83|554.81|552.01|554.63|551.83|0
1639690100000|2021-12-16 21:28:20|554.54|551.74|554.27|551.47|554.54|551.74|554.27|551.47|0
1639690110000|2021-12-16 21:28:30|554.08|551.28|553.9|551.1|554.08|551.28|553.9|551.1|0
1639690120000|2021-12-16 21:28:40|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1639690130000|2021-12-16 21:28:50|553.81|551.01|553.72|550.92|553.81|551.01|553.72|550.92|0
1639690140000|2021-12-16 21:29:00|553.54|550.74|553.26|550.46|553.54|550.74|553.26|550.46|0
1639690150000|2021-12-16 21:29:10|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1639690170000|2021-12-16 21:29:30|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1639690180000|2021-12-16 21:29:40|552.71|549.91|552.71|549.91|552.71|549.91|552.71|549.91|0
1639690190000|2021-12-16 21:29:50|552.81|550.01|553.17|550.37|553.17|550.37|552.81|550.01|0
1639690200000|2021-12-16 21:30:00|552.99|550.19|553.17|550.37|553.17|550.37|552.99|550.19|0
1639690210000|2021-12-16 21:30:10|553.26|550.46|553.44|550.64|553.54|550.74|553.26|550.46|0
1639690220000|2021-12-16 21:30:20|553.36|550.56|553.54|550.74|553.54|550.74|553.36|550.56|0
1639690230000|2021-12-16 21:30:30|553.62|550.82|553.9|551.1|553.9|551.1|553.62|550.82|0
1639690240000|2021-12-16 21:30:40|553.99|551.19|553.9|551.1|553.99|551.19|553.9|551.1|0
1639690250000|2021-12-16 21:30:50|554.08|551.28|553.54|550.74|554.08|551.28|553.54|550.74|0
1639690260000|2021-12-16 21:31:00|553.35|550.55|553.35|550.55|553.35|550.55|553.35|550.55|0
1639690270000|2021-12-16 21:31:10|553.54|550.74|553.72|550.92|553.72|550.92|553.54|550.74|0
1639690310000|2021-12-16 21:31:50|553.62|550.82|553.54|550.74|553.62|550.82|553.54|550.74|0
1639690330000|2021-12-16 21:32:10|553.72|550.92|553.9|551.1|553.9|551.1|553.72|550.92|0
1639690340000|2021-12-16 21:32:20|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1639690350000|2021-12-16 21:32:30|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1639690360000|2021-12-16 21:32:40|553.9|551.1|553.72|550.92|553.9|551.1|553.72|550.92|0
1639690380000|2021-12-16 21:33:00|553.62|550.82|553.9|551.1|553.9|551.1|553.62|550.82|0
1639690390000|2021-12-16 21:33:10|554.08|551.28|553.9|551.1|554.08|551.28|553.9|551.1|0
1639690400000|2021-12-16 21:33:20|553.81|551.01|553.72|550.92|553.9|551.1|553.72|550.92|0
1639690420000|2021-12-16 21:33:40|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1639690430000|2021-12-16 21:33:50|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1639690440000|2021-12-16 21:34:00|553.54|550.74|553.35|550.55|553.54|550.74|553.35|550.55|0
1639690450000|2021-12-16 21:34:10|553.54|550.74|553.54|550.74|553.62|550.82|553.54|550.74|0
1639690460000|2021-12-16 21:34:20|553.35|550.55|553.72|550.92|553.72|550.92|553.35|550.55|0
1639690470000|2021-12-16 21:34:30|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1639690490000|2021-12-16 21:34:50|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1639690510000|2021-12-16 21:35:10|554.45|551.65|554.63|551.83|554.63|551.83|554.45|551.65|0
1639690530000|2021-12-16 21:35:30|554.99|552.19|554.63|551.83|554.99|552.19|554.63|551.83|0
1639690540000|2021-12-16 21:35:40|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1639690590000|2021-12-16 21:36:30|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1639690620000|2021-12-16 21:37:00|554.26|551.46|554.08|551.28|554.26|551.46|554.08|551.28|0
1639690630000|2021-12-16 21:37:10|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1639690640000|2021-12-16 21:37:20|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1639690720000|2021-12-16 21:38:40|554.81|552.01|555.17|552.37|555.17|552.37|554.81|552.01|0
1639690750000|2021-12-16 21:39:10|555.26|552.46|555.17|552.37|555.26|552.46|555.17|552.37|0
1639690770000|2021-12-16 21:39:30|555.08|552.28|554.99|552.19|555.08|552.28|554.99|552.19|0
1639690780000|2021-12-16 21:39:40|554.81|552.01|554.81|552.01|554.81|552.01|554.63|551.83|0
1639690790000|2021-12-16 21:39:50|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1639690810000|2021-12-16 21:40:10|555.17|552.37|555.35|552.55|555.44|552.64|555.17|552.37|0
1639690820000|2021-12-16 21:40:20|555.17|552.37|554.99|552.19|555.17|552.37|554.99|552.19|0
1639690840000|2021-12-16 21:40:40|555.17|552.37|555.17|552.37|555.17|552.37|555.17|552.37|0
1639690850000|2021-12-16 21:40:50|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1639690870000|2021-12-16 21:41:10|555.17|552.37|555.17|552.37|555.17|552.37|555.17|552.37|0
1639690880000|2021-12-16 21:41:20|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1639690970000|2021-12-16 21:42:50|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1639690980000|2021-12-16 21:43:00|554.26|551.46|554.44|551.64|554.44|551.64|554.26|551.46|0
1639690990000|2021-12-16 21:43:10|554.26|551.46|554.08|551.28|554.26|551.46|554.08|551.28|0
1639691020000|2021-12-16 21:43:40|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1639691030000|2021-12-16 21:43:50|553.98|551.18|553.89|551.09|553.98|551.18|553.89|551.09|0
1639691040000|2021-12-16 21:44:00|554.08|551.28|554.44|551.64|554.44|551.64|554.08|551.28|0
1639691050000|2021-12-16 21:44:10|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1639691060000|2021-12-16 21:44:20|554.44|551.64|554.35|551.55|554.44|551.64|554.35|551.55|0
1639691070000|2021-12-16 21:44:30|554.26|551.46|554.26|551.46|554.35|551.55|554.26|551.46|0
1639691080000|2021-12-16 21:44:40|554.44|551.64|554.35|551.55|554.44|551.64|554.35|551.55|0
1639691090000|2021-12-16 21:44:50|554.44|551.64|554.35|551.55|554.44|551.64|554.35|551.55|0
1639691100000|2021-12-16 21:45:00|554.81|552.01|554.71|551.91|554.81|552.01|554.71|551.91|0
1639691110000|2021-12-16 21:45:10|554.81|552.01|554.71|551.91|554.81|552.01|554.71|551.91|0
1639691120000|2021-12-16 21:45:20|554.62|551.82|554.53|551.73|554.62|551.82|554.53|551.73|0
1639691130000|2021-12-16 21:45:30|554.44|551.64|554.53|551.73|554.53|551.73|554.44|551.64|0
1639691140000|2021-12-16 21:45:40|554.62|551.82|554.8|552|554.8|552|554.62|551.82|0
1639691150000|2021-12-16 21:45:50|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1639691180000|2021-12-16 21:46:20|554.26|551.46|554.62|551.82|554.62|551.82|554.26|551.46|0
1639691190000|2021-12-16 21:46:30|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1639691200000|2021-12-16 21:46:40|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639691210000|2021-12-16 21:46:50|554.34|551.54|554.44|551.64|554.44|551.64|554.26|551.46|0
1639691230000|2021-12-16 21:47:10|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1639691250000|2021-12-16 21:47:30|554.8|552|554.62|551.82|554.8|552|554.62|551.82|0
1639691260000|2021-12-16 21:47:40|554.53|551.73|554.44|551.64|554.53|551.73|554.44|551.64|0
1639691270000|2021-12-16 21:47:50|554.62|551.82|554.44|551.64|554.62|551.82|554.44|551.64|0
1639691290000|2021-12-16 21:48:10|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1639691340000|2021-12-16 21:49:00|554.44|551.64|554.8|552|554.89|552.09|554.44|551.64|0
1639691350000|2021-12-16 21:49:10|555.17|552.37|555.35|552.55|555.35|552.55|555.17|552.37|0
1639691360000|2021-12-16 21:49:20|555.17|552.37|555.35|552.55|555.35|552.55|555.17|552.37|0
1639691370000|2021-12-16 21:49:30|555.53|552.73|555.71|552.91|555.71|552.91|555.53|552.73|0
1639691380000|2021-12-16 21:49:40|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1639691390000|2021-12-16 21:49:50|556.08|553.28|556.08|553.28|556.08|553.28|556.08|553.28|0
1639691400000|2021-12-16 21:50:00|555.9|553.1|556.08|553.28|556.08|553.28|555.9|553.1|0
1639691410000|2021-12-16 21:50:10|555.35|552.55|554.98|552.18|555.35|552.55|554.98|552.18|0
1639691430000|2021-12-16 21:50:30|554.62|551.82|554.8|552|554.8|552|554.62|551.82|0
1639691440000|2021-12-16 21:50:40|554.62|551.82|554.98|552.18|554.98|552.18|554.62|551.82|0
1639691450000|2021-12-16 21:50:50|555.17|552.37|555.35|552.55|555.35|552.55|555.17|552.37|0
1639691460000|2021-12-16 21:51:00|554.8|552|554.71|551.91|554.8|552|554.53|551.73|0
1639691470000|2021-12-16 21:51:10|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1639691480000|2021-12-16 21:51:20|554.44|551.64|554.26|551.46|554.44|551.64|554.26|551.46|0
1639691490000|2021-12-16 21:51:30|554.07|551.27|554.26|551.46|554.26|551.46|554.07|551.27|0
1639691500000|2021-12-16 21:51:40|554.34|551.54|554.25|551.45|554.34|551.54|554.25|551.45|0
1639691510000|2021-12-16 21:51:50|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1639691520000|2021-12-16 21:52:00|554.8|552|555.17|552.37|555.17|552.37|554.8|552|0
1639691540000|2021-12-16 21:52:20|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1639691550000|2021-12-16 21:52:30|555.17|552.37|555.17|552.37|555.17|552.37|555.17|552.37|0
1639691580000|2021-12-16 21:53:00|555.35|552.55|555.44|552.64|555.44|552.64|555.35|552.55|0
1639691590000|2021-12-16 21:53:10|555.53|552.73|555.17|552.37|555.53|552.73|555.17|552.37|0
1639691600000|2021-12-16 21:53:20|555.35|552.55|555.62|552.82|555.62|552.82|555.35|552.55|0
1639691610000|2021-12-16 21:53:30|555.71|552.91|555.35|552.55|555.71|552.91|555.35|552.55|0
1639691620000|2021-12-16 21:53:40|555.25|552.45|555.17|552.37|555.25|552.45|555.17|552.37|0
1639691630000|2021-12-16 21:53:50|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1639691640000|2021-12-16 21:54:00|554.98|552.18|555.17|552.37|555.35|552.55|554.98|552.18|0
1639691660000|2021-12-16 21:54:20|554.98|552.18|554.8|552|554.98|552.18|554.8|552|0
1639691670000|2021-12-16 21:54:30|555.17|552.37|555.35|552.55|555.35|552.55|555.17|552.37|0
1639691680000|2021-12-16 21:54:40|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1639691690000|2021-12-16 21:54:50|555.43|552.63|555.53|552.73|555.53|552.73|555.43|552.63|0
1639691700000|2021-12-16 21:55:00|555.71|552.91|555.62|552.82|555.71|552.91|555.62|552.82|0
1639691710000|2021-12-16 21:55:10|555.71|552.91|556.08|553.28|556.08|553.28|555.71|552.91|0
1639691720000|2021-12-16 21:55:20|555.98|553.18|556.08|553.28|556.08|553.28|555.98|553.18|0
1639691730000|2021-12-16 21:55:30|555.98|553.18|555.89|553.09|555.98|553.18|555.89|553.09|0
1639691750000|2021-12-16 21:55:50|556.08|553.28|555.89|553.09|556.08|553.28|555.89|553.09|0
1639691760000|2021-12-16 21:56:00|556.08|553.28|556.26|553.46|556.26|553.46|556.08|553.28|0
1639691770000|2021-12-16 21:56:10|556.08|553.28|556.08|553.28|556.08|553.28|556.08|553.28|0
1639691780000|2021-12-16 21:56:20|556.26|553.46|556.08|553.28|556.26|553.46|556.08|553.28|0
1639691790000|2021-12-16 21:56:30|556.26|553.46|556.35|553.55|556.35|553.55|556.26|553.46|0
1639691800000|2021-12-16 21:56:40|556.44|553.64|556.08|553.28|556.44|553.64|556.08|553.28|0
1639691810000|2021-12-16 21:56:50|556.26|553.46|556.26|553.46|556.26|553.46|556.26|553.46|0
1639691820000|2021-12-16 21:57:00|556.35|553.55|556.26|553.46|556.35|553.55|556.26|553.46|0
1639691830000|2021-12-16 21:57:10|556.35|553.55|556.35|553.55|556.44|553.64|556.35|553.55|0
1639691840000|2021-12-16 21:57:20|556.44|553.64|556.44|553.64|556.44|553.64|556.44|553.64|0
1639691850000|2021-12-16 21:57:30|556.35|553.55|556.35|553.55|556.35|553.55|556.35|553.55|0
1639691860000|2021-12-16 21:57:40|556.44|553.64|556.62|553.82|556.62|553.82|556.44|553.64|0
1639691870000|2021-12-16 21:57:50|556.44|553.64|556.44|553.64|556.44|553.64|556.44|553.64|0
1639691880000|2021-12-16 21:58:00|556.35|553.55|556.35|553.55|556.35|553.55|556.26|553.46|0
1639691890000|2021-12-16 21:58:10|556.62|553.82|556.62|553.82|556.62|553.82|556.62|553.82|0
1639691900000|2021-12-16 21:58:20|556.44|553.64|556.44|553.64|556.44|553.64|556.44|553.64|0
1639691930000|2021-12-16 21:58:50|556.62|553.82|556.62|553.82|556.62|553.82|556.62|553.82|0
1639691940000|2021-12-16 21:59:00|556.44|553.64|556.26|553.46|556.44|553.64|556.26|553.46|0
1639691950000|2021-12-16 21:59:10|556.34|553.54|556.44|553.64|556.44|553.64|556.34|553.54|0
1639691960000|2021-12-16 21:59:20|556.26|553.46|556.26|553.46|556.26|553.46|556.26|553.46|0
1639691970000|2021-12-16 21:59:30|556.07|553.27|556.26|553.46|556.26|553.46|556.07|553.27|0
1639691990000|2021-12-16 21:59:50|556.16|553.36|556.07|553.27|556.16|553.36|555.98|553.18|0
1639692000000|2021-12-16 22:00:00|556.09|553.29|555.58|552.78|556.09|553.29|555.58|552.78|0
1639692010000|2021-12-16 22:00:10|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1639692040000|2021-12-16 22:00:40|555.53|552.73|555.5|552.7|555.53|552.73|555.5|552.7|0
1639692070000|2021-12-16 22:01:10|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1639692100000|2021-12-16 22:01:40|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1639692110000|2021-12-16 22:01:50|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1639692140000|2021-12-16 22:02:20|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1639692150000|2021-12-16 22:02:30|555.85|553.05|555.77|552.97|555.85|553.05|555.77|552.97|0
1639692180000|2021-12-16 22:03:00|555.69|552.89|555.77|552.97|555.77|552.97|555.69|552.89|0
1639692210000|2021-12-16 22:03:30|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1639692290000|2021-12-16 22:04:50|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1639692300000|2021-12-16 22:05:00|555.69|552.89|555.68|552.88|555.69|552.89|555.68|552.88|0
1639692330000|2021-12-16 22:05:30|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1639692340000|2021-12-16 22:05:40|555.68|552.88|555.13|552.33|555.68|552.88|555.13|552.33|0
1639692350000|2021-12-16 22:05:50|555.6|552.8|555.9|553.1|555.9|553.1|555.34|552.54|0
1639692390000|2021-12-16 22:06:30|555.93|553.13|555.9|553.1|555.93|553.13|555.9|553.1|0
1639692400000|2021-12-16 22:06:40|555.84|553.04|555.84|553.04|555.84|553.04|555.84|553.04|0
1639692410000|2021-12-16 22:06:50|555.47|552.67|555.47|552.67|555.47|552.67|555.47|552.67|0
1639692420000|2021-12-16 22:07:00|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1639692430000|2021-12-16 22:07:10|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1639692450000|2021-12-16 22:07:30|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1639692460000|2021-12-16 22:07:40|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1639692480000|2021-12-16 22:08:00|555.18|552.38|555.13|552.33|555.18|552.38|555.13|552.33|0
1639692510000|2021-12-16 22:08:30|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1639692530000|2021-12-16 22:08:50|555.08|552.28|554.71|551.91|555.08|552.28|554.71|551.91|0
1639692540000|2021-12-16 22:09:00|555.05|552.25|555.05|552.25|555.05|552.25|555.05|552.25|0
1639692550000|2021-12-16 22:09:10|554.89|552.09|554.76|551.96|554.92|552.12|554.76|551.96|0
1639692590000|2021-12-16 22:09:50|554.79|551.99|554.76|551.96|554.79|551.99|554.76|551.96|0
1639692640000|2021-12-16 22:10:40|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1639692690000|2021-12-16 22:11:30|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1639692710000|2021-12-16 22:11:50|554.7|551.9|554.7|551.9|554.7|551.9|554.7|551.9|0
1639692720000|2021-12-16 22:12:00|554.75|551.95|554.75|551.95|554.75|551.95|554.75|551.95|0
1639692770000|2021-12-16 22:12:50|554.7|551.9|554.7|551.9|554.7|551.9|554.7|551.9|0
1639692810000|2021-12-16 22:13:30|555.28|552.48|555.02|552.22|555.28|552.48|554.89|552.09|0
1639692850000|2021-12-16 22:14:10|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1639692890000|2021-12-16 22:14:50|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1639692910000|2021-12-16 22:15:10|555.23|552.43|555.05|552.25|555.23|552.43|555.05|552.25|0
1639692920000|2021-12-16 22:15:20|555.47|552.67|555.18|552.38|555.47|552.67|554.78|551.98|0
1639692930000|2021-12-16 22:15:30|555.23|552.43|555.07|552.27|555.23|552.43|555.07|552.27|0
1639692970000|2021-12-16 22:16:10|555.1|552.3|555.07|552.27|555.1|552.3|555.07|552.27|0
1639693040000|2021-12-16 22:17:20|555.04|552.24|554.75|551.95|555.04|552.24|554.75|551.95|0
1639693050000|2021-12-16 22:17:30|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1639693060000|2021-12-16 22:17:40|554.83|552.03|554.83|552.03|554.83|552.03|554.83|552.03|0
1639693080000|2021-12-16 22:18:00|554.8|552|554.88|552.08|554.88|552.08|554.8|552|0
1639693090000|2021-12-16 22:18:10|554.83|552.03|554.54|551.74|554.83|552.03|554.54|551.74|0
1639693100000|2021-12-16 22:18:20|554.8|552|554.8|552|554.8|552|554.8|552|0
1639693110000|2021-12-16 22:18:30|554.83|552.03|554.54|551.74|554.83|552.03|554.54|551.74|0
1639693130000|2021-12-16 22:18:50|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1639693140000|2021-12-16 22:19:00|554.46|551.66|554.67|551.87|554.67|551.87|554.46|551.66|0
1639693160000|2021-12-16 22:19:20|554.7|551.9|554.67|551.87|554.7|551.9|554.67|551.87|0
1639693170000|2021-12-16 22:19:30|554.62|551.82|554.57|551.77|554.62|551.82|554.57|551.77|0
1639693180000|2021-12-16 22:19:40|554.59|551.79|554.54|551.74|554.59|551.79|554.54|551.74|0
1639693190000|2021-12-16 22:19:50|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1639693200000|2021-12-16 22:20:00|554.43|551.63|554.51|551.71|554.51|551.71|554.43|551.63|0
1639693210000|2021-12-16 22:20:10|554.43|551.63|554.54|551.74|554.54|551.74|554.43|551.63|0
1639693230000|2021-12-16 22:20:30|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1639693240000|2021-12-16 22:20:40|554.43|551.63|554.43|551.63|554.43|551.63|554.43|551.63|0
1639693250000|2021-12-16 22:20:50|554.46|551.66|554.46|551.66|554.46|551.66|554.46|551.66|0
1639693260000|2021-12-16 22:21:00|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639693270000|2021-12-16 22:21:10|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1639693280000|2021-12-16 22:21:20|554.28|551.48|554.25|551.45|554.28|551.48|554.25|551.45|0
1639693290000|2021-12-16 22:21:30|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1639693300000|2021-12-16 22:21:40|554.14|551.34|554.12|551.32|554.14|551.34|554.12|551.32|0
1639693310000|2021-12-16 22:21:50|554.14|551.34|554.14|551.34|554.14|551.34|554.14|551.34|0
1639693320000|2021-12-16 22:22:00|554.12|551.32|554.25|551.45|554.25|551.45|554.12|551.32|0
1639693330000|2021-12-16 22:22:10|554.14|551.34|553.93|551.13|554.14|551.34|553.93|551.13|0
1639693340000|2021-12-16 22:22:20|554.14|551.34|554.14|551.34|554.14|551.34|554.14|551.34|0
1639693350000|2021-12-16 22:22:30|554.12|551.32|554.12|551.32|554.12|551.32|554.12|551.32|0
1639693360000|2021-12-16 22:22:40|554.2|551.4|554.17|551.37|554.2|551.4|554.12|551.32|0
1639693370000|2021-12-16 22:22:50|554.22|551.42|554.12|551.32|554.22|551.42|554.12|551.32|0
1639693390000|2021-12-16 22:23:10|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1639693400000|2021-12-16 22:23:20|554.2|551.4|554.2|551.4|554.22|551.42|554.2|551.4|0
1639693410000|2021-12-16 22:23:30|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1639693430000|2021-12-16 22:23:50|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639693440000|2021-12-16 22:24:00|554.06|551.26|554.22|551.42|554.22|551.42|554.06|551.26|0
1639693450000|2021-12-16 22:24:10|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1639693460000|2021-12-16 22:24:20|554.27|551.47|554.06|551.26|554.27|551.47|554.06|551.26|0
1639693550000|2021-12-16 22:25:50|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1639693570000|2021-12-16 22:26:10|553.98|551.18|553.98|551.18|553.98|551.18|553.98|551.18|0
1639693590000|2021-12-16 22:26:30|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1639693690000|2021-12-16 22:28:10|554.21|551.41|554.16|551.36|554.21|551.41|554.16|551.36|0
1639693700000|2021-12-16 22:28:20|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1639693770000|2021-12-16 22:29:30|554.43|551.63|554.43|551.63|554.43|551.63|554.43|551.63|0
1639693800000|2021-12-16 22:30:00|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1639693850000|2021-12-16 22:30:50|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1639693930000|2021-12-16 22:32:10|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1639693940000|2021-12-16 22:32:20|554.56|551.76|554.35|551.55|554.64|551.84|554.35|551.55|0
1639693990000|2021-12-16 22:33:10|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1639694000000|2021-12-16 22:33:20|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1639694010000|2021-12-16 22:33:30|554.32|551.52|554.24|551.44|554.32|551.52|554.13|551.33|0
1639694020000|2021-12-16 22:33:40|554.45|551.65|554.48|551.68|554.48|551.68|554.45|551.65|0
1639694050000|2021-12-16 22:34:10|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1639694060000|2021-12-16 22:34:20|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1639694080000|2021-12-16 22:34:40|554.4|551.6|554.29|551.49|554.4|551.6|554.29|551.49|0
1639694090000|2021-12-16 22:34:50|554.27|551.47|554.37|551.57|554.37|551.57|554.27|551.47|0
1639694100000|2021-12-16 22:35:00|554.42|551.62|554.5|551.7|554.5|551.7|554.42|551.62|0
1639694120000|2021-12-16 22:35:20|554.53|551.73|554.69|551.89|554.69|551.89|554.5|551.7|0
1639694150000|2021-12-16 22:35:50|554.64|551.84|554.32|551.52|554.64|551.84|554.32|551.52|0
1639694160000|2021-12-16 22:36:00|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639694200000|2021-12-16 22:36:40|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1639694260000|2021-12-16 22:37:40|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1639694290000|2021-12-16 22:38:10|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1639694320000|2021-12-16 22:38:40|554.16|551.36|554.32|551.52|554.32|551.52|554.16|551.36|0
1639694340000|2021-12-16 22:39:00|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1639694370000|2021-12-16 22:39:30|554.24|551.44|554.24|551.44|554.24|551.44|554.24|551.44|0
1639694400000|2021-12-16 22:40:00|554.21|551.41|554.24|551.44|554.24|551.44|554.21|551.41|0
1639694410000|2021-12-16 22:40:10|554.21|551.41|554.27|551.47|554.27|551.47|554.21|551.41|0
1639694430000|2021-12-16 22:40:30|554.21|551.41|554.32|551.52|554.32|551.52|554.21|551.41|0
1639694450000|2021-12-16 22:40:50|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1639694470000|2021-12-16 22:41:10|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1639694480000|2021-12-16 22:41:20|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1639694490000|2021-12-16 22:41:30|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1639694500000|2021-12-16 22:41:40|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1639694510000|2021-12-16 22:41:50|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1639694570000|2021-12-16 22:42:50|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1639694600000|2021-12-16 22:43:20|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1639694610000|2021-12-16 22:43:30|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1639694630000|2021-12-16 22:43:50|554.45|551.65|554.58|551.78|554.58|551.78|554.45|551.65|0
1639694640000|2021-12-16 22:44:00|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1639694660000|2021-12-16 22:44:20|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1639694680000|2021-12-16 22:44:40|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1639694780000|2021-12-16 22:46:20|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1639694840000|2021-12-16 22:47:20|554.61|551.81|554.45|551.65|554.61|551.81|554.45|551.65|0
1639694870000|2021-12-16 22:47:50|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1639694880000|2021-12-16 22:48:00|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1639694910000|2021-12-16 22:48:30|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1639694920000|2021-12-16 22:48:40|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1639694950000|2021-12-16 22:49:10|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1639694960000|2021-12-16 22:49:20|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1639694970000|2021-12-16 22:49:30|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639694980000|2021-12-16 22:49:40|554.34|551.54|554.39|551.59|554.39|551.59|554.34|551.54|0
1639695020000|2021-12-16 22:50:20|554.36|551.56|554.34|551.54|554.36|551.56|554.34|551.54|0
1639695040000|2021-12-16 22:50:40|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1639695050000|2021-12-16 22:50:50|554.39|551.59|554.41|551.61|554.41|551.61|554.39|551.59|0
1639695080000|2021-12-16 22:51:20|554.57|551.77|554.63|551.83|554.63|551.83|554.57|551.77|0
1639695090000|2021-12-16 22:51:30|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1639695100000|2021-12-16 22:51:40|554.71|551.91|554.68|551.88|554.71|551.91|554.68|551.88|0
1639695300000|2021-12-16 22:55:00|554.65|551.85|554.68|551.88|554.68|551.88|554.65|551.85|0
1639695370000|2021-12-16 22:56:10|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1639695380000|2021-12-16 22:56:20|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1639695450000|2021-12-16 22:57:30|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1639695460000|2021-12-16 22:57:40|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1639695480000|2021-12-16 22:58:00|554.57|551.77|554.57|551.77|554.57|551.77|554.57|551.77|0
1639695490000|2021-12-16 22:58:10|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1639695500000|2021-12-16 22:58:20|554.55|551.75|554.55|551.75|554.6|551.8|554.55|551.75|0
1639695530000|2021-12-16 22:58:50|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1639695540000|2021-12-16 22:59:00|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1639695560000|2021-12-16 22:59:20|554.89|552.09|554.89|552.09|554.89|552.09|554.89|552.09|0
1639695600000|2021-12-16 23:00:00|555.4|552.6|555.4|552.6|555.95|553.15|555.4|552.6|0
1639695610000|2021-12-16 23:00:10|555.68|552.88|555.68|552.88|555.68|552.88|555.13|552.33|0
1639695630000|2021-12-16 23:00:30|555.31|552.51|555.4|552.6|555.5|552.7|555.31|552.51|0
1639695640000|2021-12-16 23:00:40|555.31|552.51|555.22|552.42|555.5|552.7|555.22|552.42|0
1639695650000|2021-12-16 23:00:50|555.31|552.51|555.22|552.42|555.31|552.51|555.13|552.33|0
1639695660000|2021-12-16 23:01:00|554.4|551.6|554.77|551.97|554.77|551.97|554.4|551.6|0
1639695670000|2021-12-16 23:01:10|554.95|552.15|554.85|552.05|554.95|552.15|554.85|552.05|0
1639695680000|2021-12-16 23:01:20|554.77|551.97|554.67|551.87|554.77|551.97|554.58|551.78|0
1639695690000|2021-12-16 23:01:30|554.77|551.97|554.77|551.97|554.77|551.97|554.58|551.78|0
1639695700000|2021-12-16 23:01:40|554.67|551.87|554.77|551.97|554.77|551.97|554.67|551.87|0
1639695710000|2021-12-16 23:01:50|554.58|551.78|554.77|551.97|554.77|551.97|554.58|551.78|0
1639695720000|2021-12-16 23:02:00|554.67|551.87|554.77|551.97|554.77|551.97|554.67|551.87|0
1639695730000|2021-12-16 23:02:10|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1639695740000|2021-12-16 23:02:20|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1639695750000|2021-12-16 23:02:30|554.4|551.6|554.22|551.42|554.58|551.78|554.22|551.42|0
1639695760000|2021-12-16 23:02:40|554.4|551.6|554.4|551.6|554.4|551.6|554.22|551.42|0
1639695770000|2021-12-16 23:02:50|554.31|551.51|554.4|551.6|554.4|551.6|554.31|551.51|0
1639695780000|2021-12-16 23:03:00|554.22|551.42|553.76|550.96|554.22|551.42|553.67|550.87|0
1639695790000|2021-12-16 23:03:10|554.04|551.24|553.67|550.87|554.04|551.24|553.67|550.87|0
1639695800000|2021-12-16 23:03:20|553.49|550.69|553.58|550.78|553.58|550.78|553.49|550.69|0
1639695810000|2021-12-16 23:03:30|553.67|550.87|554.04|551.24|554.04|551.24|553.67|550.87|0
1639695820000|2021-12-16 23:03:40|554.12|551.32|554.04|551.24|554.12|551.32|554.04|551.24|0
1639695840000|2021-12-16 23:04:00|554.22|551.42|554.04|551.24|554.22|551.42|554.04|551.24|0
1639695850000|2021-12-16 23:04:10|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1639695880000|2021-12-16 23:04:40|554.04|551.24|553.94|551.14|554.04|551.24|553.94|551.14|0
1639695890000|2021-12-16 23:04:50|553.85|551.05|553.49|550.69|553.85|551.05|553.49|550.69|0
1639695900000|2021-12-16 23:05:00|553.76|550.96|553.67|550.87|553.76|550.96|553.67|550.87|0
1639695910000|2021-12-16 23:05:10|553.58|550.78|553.67|550.87|553.67|550.87|553.58|550.78|0
1639695920000|2021-12-16 23:05:20|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1639695930000|2021-12-16 23:05:30|553.67|550.87|553.76|550.96|553.76|550.96|553.67|550.87|0
1639695940000|2021-12-16 23:05:40|553.67|550.87|553.49|550.69|553.67|550.87|553.49|550.69|0
1639695950000|2021-12-16 23:05:50|553.58|550.78|553.49|550.69|553.58|550.78|553.49|550.69|0
1639695970000|2021-12-16 23:06:10|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1639695980000|2021-12-16 23:06:20|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1639695990000|2021-12-16 23:06:30|553.67|550.87|553.49|550.69|553.67|550.87|553.49|550.69|0
1639696000000|2021-12-16 23:06:40|553.39|550.59|553.49|550.69|553.49|550.69|553.39|550.59|0
1639696050000|2021-12-16 23:07:30|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1639696060000|2021-12-16 23:07:40|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1639696070000|2021-12-16 23:07:50|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1639696150000|2021-12-16 23:09:10|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1639696160000|2021-12-16 23:09:20|554.03|551.23|554.4|551.6|554.4|551.6|554.03|551.23|0
1639696200000|2021-12-16 23:10:00|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1639696210000|2021-12-16 23:10:10|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1639696220000|2021-12-16 23:10:20|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1639696230000|2021-12-16 23:10:30|554.67|551.87|554.67|551.87|554.67|551.87|554.67|551.87|0
1639696240000|2021-12-16 23:10:40|554.76|551.96|554.94|552.14|554.94|552.14|554.76|551.96|0
1639696250000|2021-12-16 23:10:50|554.76|551.96|554.94|552.14|554.94|552.14|554.76|551.96|0
1639696310000|2021-12-16 23:11:50|555.03|552.23|554.94|552.14|555.03|552.23|554.94|552.14|0
1639696330000|2021-12-16 23:12:10|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1639696340000|2021-12-16 23:12:20|554.85|552.05|554.76|551.96|554.85|552.05|554.76|551.96|0
1639696350000|2021-12-16 23:12:30|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1639696360000|2021-12-16 23:12:40|554.94|552.14|554.58|551.78|554.94|552.14|554.58|551.78|0
1639696370000|2021-12-16 23:12:50|554.4|551.6|554.58|551.78|554.58|551.78|554.4|551.6|0
1639696380000|2021-12-16 23:13:00|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1639696390000|2021-12-16 23:13:10|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1639696400000|2021-12-16 23:13:20|554.48|551.68|554.58|551.78|554.58|551.78|554.48|551.68|0
1639696410000|2021-12-16 23:13:30|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1639696420000|2021-12-16 23:13:40|554.58|551.78|554.4|551.6|554.58|551.78|554.4|551.6|0
1639696440000|2021-12-16 23:14:00|554.21|551.41|553.85|551.05|554.21|551.41|553.85|551.05|0
1639696490000|2021-12-16 23:14:50|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1639696500000|2021-12-16 23:15:00|553.3|550.5|552.57|549.77|553.3|550.5|552.57|549.77|0
1639696510000|2021-12-16 23:15:10|552.94|550.14|553.12|550.32|553.12|550.32|552.94|550.14|0
1639696520000|2021-12-16 23:15:20|553.3|550.5|553.3|550.5|553.3|550.5|553.3|550.5|0
1639696530000|2021-12-16 23:15:30|553.12|550.32|552.94|550.14|553.12|550.32|552.94|550.14|0
1639696540000|2021-12-16 23:15:40|552.76|549.96|552.94|550.14|552.94|550.14|552.75|549.95|0
1639696550000|2021-12-16 23:15:50|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1639696560000|2021-12-16 23:16:00|552.66|549.86|552.39|549.59|552.66|549.86|552.39|549.59|0
1639696570000|2021-12-16 23:16:10|552.57|549.77|552.21|549.41|552.57|549.77|552.21|549.41|0
1639696580000|2021-12-16 23:16:20|552.39|549.59|552.39|549.59|552.39|549.59|552.39|549.59|0
1639696590000|2021-12-16 23:16:30|552.3|549.5|552.57|549.77|552.57|549.77|552.3|549.5|0
1639696610000|2021-12-16 23:16:50|552.75|549.95|552.57|549.77|552.75|549.95|552.48|549.68|0
1639696620000|2021-12-16 23:17:00|552.66|549.86|552.75|549.95|552.75|549.95|552.66|549.86|0
1639696630000|2021-12-16 23:17:10|552.39|549.59|552.66|549.86|552.66|549.86|552.39|549.59|0
1639696640000|2021-12-16 23:17:20|552.75|549.95|552.21|549.41|552.75|549.95|552.21|549.41|0
1639696650000|2021-12-16 23:17:30|552.39|549.59|552.03|549.23|552.48|549.68|552.03|549.23|0
1639696660000|2021-12-16 23:17:40|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1639696670000|2021-12-16 23:17:50|551.48|548.68|551.3|548.5|551.66|548.86|551.3|548.5|0
1639696680000|2021-12-16 23:18:00|551.48|548.68|551.3|548.5|551.48|548.68|551.3|548.5|0
1639696690000|2021-12-16 23:18:10|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1639696710000|2021-12-16 23:18:30|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1639696720000|2021-12-16 23:18:40|551.84|549.04|552.21|549.41|552.21|549.41|551.84|549.04|0
1639696730000|2021-12-16 23:18:50|551.84|549.04|551.48|548.68|551.84|549.04|551.48|548.68|0
1639696740000|2021-12-16 23:19:00|551.3|548.5|551.12|548.32|551.3|548.5|550.93|548.13|0
1639696750000|2021-12-16 23:19:10|551.3|548.5|551.3|548.5|551.3|548.5|551.12|548.32|0
1639696760000|2021-12-16 23:19:20|551.12|548.32|551.3|548.5|551.3|548.5|551.12|548.32|0
1639696770000|2021-12-16 23:19:30|551.12|548.32|551.66|548.86|551.66|548.86|551.12|548.32|0
1639696780000|2021-12-16 23:19:40|551.48|548.68|551.66|548.86|551.66|548.86|551.48|548.68|0
1639696790000|2021-12-16 23:19:50|551.3|548.5|551.57|548.77|551.66|548.86|551.3|548.5|0
1639696800000|2021-12-16 23:20:00|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1639696810000|2021-12-16 23:20:10|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1639696820000|2021-12-16 23:20:20|551.48|548.68|551.48|548.68|551.57|548.77|551.48|548.68|0
1639696830000|2021-12-16 23:20:30|551.57|548.77|551.57|548.77|551.66|548.86|551.48|548.68|0
1639696840000|2021-12-16 23:20:40|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1639696850000|2021-12-16 23:20:50|551.84|549.04|551.66|548.86|551.84|549.04|551.66|548.86|0
1639696860000|2021-12-16 23:21:00|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1639696870000|2021-12-16 23:21:10|551.38|548.58|551.3|548.5|551.38|548.58|551.3|548.5|0
1639696880000|2021-12-16 23:21:20|551.11|548.31|550.93|548.13|551.11|548.31|550.93|548.13|0
1639696890000|2021-12-16 23:21:30|550.57|547.77|550.57|547.77|550.75|547.95|550.57|547.77|0
1639696900000|2021-12-16 23:21:40|550.39|547.59|550.21|547.41|550.39|547.59|550.21|547.41|0
1639696910000|2021-12-16 23:21:50|550.29|547.49|550.39|547.59|550.39|547.59|550.21|547.41|0
1639696920000|2021-12-16 23:22:00|550.47|547.67|550.39|547.59|550.47|547.67|550.21|547.41|0
1639696930000|2021-12-16 23:22:10|550.21|547.41|550.21|547.41|550.21|547.41|550.02|547.22|0
1639696940000|2021-12-16 23:22:20|550.02|547.22|550.21|547.41|550.21|547.41|550.02|547.22|0
1639696950000|2021-12-16 23:22:30|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1639696960000|2021-12-16 23:22:40|550.11|547.31|550.39|547.59|550.39|547.59|550.02|547.22|0
1639696970000|2021-12-16 23:22:50|550.21|547.41|550.02|547.22|550.21|547.41|550.02|547.22|0
1639696980000|2021-12-16 23:23:00|550.21|547.41|550.02|547.22|550.21|547.41|550.02|547.22|0
1639696990000|2021-12-16 23:23:10|550.21|547.41|550.21|547.41|550.21|547.41|550.21|547.41|0
1639697000000|2021-12-16 23:23:20|549.84|547.04|550.02|547.22|550.02|547.22|549.84|547.04|0
1639697010000|2021-12-16 23:23:30|550.21|547.41|550.39|547.59|550.39|547.59|550.02|547.22|0
1639697020000|2021-12-16 23:23:40|550.2|547.4|550.2|547.4|550.39|547.59|550.2|547.4|0
1639697030000|2021-12-16 23:23:50|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1639697040000|2021-12-16 23:24:00|549.84|547.04|550.02|547.22|550.02|547.22|549.84|547.04|0
1639697050000|2021-12-16 23:24:10|549.84|547.04|550.2|547.4|550.2|547.4|549.84|547.04|0
1639697060000|2021-12-16 23:24:20|550.02|547.22|550.11|547.31|550.11|547.31|550.02|547.22|0
1639697070000|2021-12-16 23:24:30|550.02|547.22|549.84|547.04|550.11|547.31|549.84|547.04|0
1639697080000|2021-12-16 23:24:40|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1639697090000|2021-12-16 23:24:50|549.84|547.04|549.66|546.86|549.84|547.04|549.66|546.86|0
1639697110000|2021-12-16 23:25:10|549.84|547.04|550.02|547.22|550.02|547.22|549.84|547.04|0
1639697120000|2021-12-16 23:25:20|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1639697140000|2021-12-16 23:25:40|549.48|546.68|549.84|547.04|549.84|547.04|549.48|546.68|0
1639697150000|2021-12-16 23:25:50|549.75|546.95|549.66|546.86|549.75|546.95|549.66|546.86|0
1639697160000|2021-12-16 23:26:00|549.3|546.5|549.3|546.5|549.3|546.5|549.3|546.5|0
1639697180000|2021-12-16 23:26:20|549.11|546.31|549.11|546.31|549.11|546.31|549.11|546.31|0
1639697190000|2021-12-16 23:26:30|549.3|546.5|549.11|546.31|549.38|546.58|549.11|546.31|0
1639697200000|2021-12-16 23:26:40|548.11|545.31|548.11|545.31|548.11|545.31|548.11|545.31|0
1639697210000|2021-12-16 23:26:50|548.39|545.59|548.57|545.77|548.75|545.95|548.39|545.59|0
1639697220000|2021-12-16 23:27:00|548.47|545.67|548.21|545.41|548.47|545.67|548.21|545.41|0
1639697230000|2021-12-16 23:27:10|548.02|545.22|547.48|544.68|548.02|545.22|547.48|544.68|0
1639697240000|2021-12-16 23:27:20|547.66|544.86|547.39|544.59|547.66|544.86|547.39|544.59|0
1639697250000|2021-12-16 23:27:30|547.3|544.5|548.02|545.22|548.02|545.22|547.3|544.5|0
1639697260000|2021-12-16 23:27:40|547.66|544.86|547.48|544.68|547.66|544.86|547.48|544.68|0
1639697270000|2021-12-16 23:27:50|547.66|544.86|547.3|544.5|547.66|544.86|547.3|544.5|0
1639697280000|2021-12-16 23:28:00|547.66|544.86|547.66|544.86|547.84|545.04|547.66|544.86|0
1639697290000|2021-12-16 23:28:10|547.75|544.95|547.48|544.68|547.75|544.95|547.48|544.68|0
1639697300000|2021-12-16 23:28:20|547.84|545.04|548.02|545.22|548.02|545.22|547.84|545.04|0
1639697310000|2021-12-16 23:28:30|547.93|545.13|547.66|544.86|548.02|545.22|547.66|544.86|0
1639697320000|2021-12-16 23:28:40|547.84|545.04|547.57|544.77|547.84|545.04|547.57|544.77|0
1639697330000|2021-12-16 23:28:50|547.66|544.86|547.84|545.04|547.84|545.04|547.66|544.86|0
1639697340000|2021-12-16 23:29:00|548.02|545.22|547.48|544.68|548.02|545.22|547.48|544.68|0
1639697350000|2021-12-16 23:29:10|547.66|544.86|547.84|545.04|547.84|545.04|547.66|544.86|0
1639697360000|2021-12-16 23:29:20|548.02|545.22|548.02|545.22|548.02|545.22|547.84|545.04|0
1639697390000|2021-12-16 23:29:50|547.84|545.04|547.66|544.86|547.84|545.04|547.66|544.86|0
1639697400000|2021-12-16 23:30:00|548.02|545.22|548.02|545.22|548.02|545.22|548.02|545.22|0
1639697410000|2021-12-16 23:30:10|548.39|545.59|548.75|545.95|548.75|545.95|548.39|545.59|0
1639697420000|2021-12-16 23:30:20|548.84|546.04|548.2|545.4|548.84|546.04|548.2|545.4|0
1639697430000|2021-12-16 23:30:30|548.57|545.77|548.39|545.59|548.57|545.77|548.39|545.59|0
1639697440000|2021-12-16 23:30:40|548.47|545.67|548.57|545.77|548.57|545.77|548.47|545.67|0
1639697450000|2021-12-16 23:30:50|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1639697460000|2021-12-16 23:31:00|549.11|546.31|549.47|546.67|549.47|546.67|549.11|546.31|0
1639697470000|2021-12-16 23:31:10|549.66|546.86|549.47|546.67|549.66|546.86|549.47|546.67|0
1639697490000|2021-12-16 23:31:30|549.66|546.86|549.66|546.86|549.66|546.86|549.66|546.86|0
1639697500000|2021-12-16 23:31:40|549.47|546.67|549.47|546.67|549.47|546.67|549.47|546.67|0
1639697510000|2021-12-16 23:31:50|549.66|546.86|549.66|546.86|549.66|546.86|549.66|546.86|0
1639697520000|2021-12-16 23:32:00|549.84|547.04|549.66|546.86|549.84|547.04|549.66|546.86|0
1639697530000|2021-12-16 23:32:10|549.47|546.67|549.66|546.86|549.66|546.86|549.47|546.67|0
1639697540000|2021-12-16 23:32:20|549.84|547.04|550.02|547.22|550.02|547.22|549.66|546.86|0
1639697550000|2021-12-16 23:32:30|549.84|547.04|549.66|546.86|549.84|547.04|549.66|546.86|0
1639697560000|2021-12-16 23:32:40|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1639697570000|2021-12-16 23:32:50|549.66|546.86|549.29|546.49|549.66|546.86|549.29|546.49|0
1639697580000|2021-12-16 23:33:00|549.47|546.67|549.47|546.67|549.47|546.67|549.29|546.49|0
1639697590000|2021-12-16 23:33:10|549.66|546.86|549.66|546.86|549.66|546.86|549.66|546.86|0
1639697600000|2021-12-16 23:33:20|549.47|546.67|549.38|546.58|549.47|546.67|549.29|546.49|0
1639697610000|2021-12-16 23:33:30|549.47|546.67|549.84|547.04|549.84|547.04|549.47|546.67|0
1639697620000|2021-12-16 23:33:40|549.74|546.94|549.65|546.85|549.84|547.04|549.65|546.85|0
1639697630000|2021-12-16 23:33:50|549.74|546.94|549.84|547.04|549.84|547.04|549.65|546.85|0
1639697640000|2021-12-16 23:34:00|550.02|547.22|550.2|547.4|550.2|547.4|550.02|547.22|0
1639697650000|2021-12-16 23:34:10|550.11|547.31|550.02|547.22|550.11|547.31|550.02|547.22|0
1639697660000|2021-12-16 23:34:20|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1639697670000|2021-12-16 23:34:30|550.02|547.22|550.38|547.58|550.38|547.58|550.02|547.22|0
1639697680000|2021-12-16 23:34:40|550.56|547.76|550.56|547.76|550.74|547.94|550.56|547.76|0
1639697690000|2021-12-16 23:34:50|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1639697700000|2021-12-16 23:35:00|550.56|547.76|550.38|547.58|550.56|547.76|550.38|547.58|0
1639697710000|2021-12-16 23:35:10|550.29|547.49|550.38|547.58|550.38|547.58|550.29|547.49|0
1639697730000|2021-12-16 23:35:30|550.2|547.4|550.56|547.76|550.56|547.76|550.2|547.4|0
1639697750000|2021-12-16 23:35:50|550.38|547.58|550.02|547.22|550.38|547.58|550.02|547.22|0
1639697760000|2021-12-16 23:36:00|550.2|547.4|550.02|547.22|550.2|547.4|550.02|547.22|0
1639697790000|2021-12-16 23:36:30|549.84|547.04|549.47|546.67|549.84|547.04|549.47|546.67|0
1639697800000|2021-12-16 23:36:40|549.29|546.49|549.11|546.31|549.29|546.49|549.11|546.31|0
1639697810000|2021-12-16 23:36:50|549.29|546.49|548.93|546.13|549.29|546.49|548.93|546.13|0
1639697820000|2021-12-16 23:37:00|548.75|545.95|549.11|546.31|549.29|546.49|548.75|545.95|0
1639697830000|2021-12-16 23:37:10|548.93|546.13|549.29|546.49|549.29|546.49|548.93|546.13|0
1639697850000|2021-12-16 23:37:30|549.47|546.67|549.83|547.03|549.83|547.03|549.47|546.67|0
1639697860000|2021-12-16 23:37:40|549.92|547.12|550.38|547.58|550.38|547.58|549.92|547.12|0
1639697870000|2021-12-16 23:37:50|550.2|547.4|550.1|547.3|550.2|547.4|550.1|547.3|0
1639697880000|2021-12-16 23:38:00|549.83|547.03|550.02|547.22|550.2|547.4|549.83|547.03|0
1639697890000|2021-12-16 23:38:10|550.2|547.4|550.38|547.58|550.38|547.58|550.2|547.4|0
1639697910000|2021-12-16 23:38:30|550.56|547.76|550.74|547.94|550.74|547.94|550.56|547.76|0
1639697940000|2021-12-16 23:39:00|550.92|548.12|551.29|548.49|551.29|548.49|550.92|548.12|0
1639697950000|2021-12-16 23:39:10|551.47|548.67|551.65|548.85|551.65|548.85|551.47|548.67|0
1639697960000|2021-12-16 23:39:20|551.47|548.67|551.65|548.85|551.65|548.85|551.47|548.67|0
1639697970000|2021-12-16 23:39:30|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1639697980000|2021-12-16 23:39:40|551.29|548.49|550.92|548.12|551.29|548.49|550.92|548.12|0
1639697990000|2021-12-16 23:39:50|551.01|548.21|551.01|548.21|551.01|548.21|551.01|548.21|0
1639698000000|2021-12-16 23:40:00|551.11|548.31|550.92|548.12|551.29|548.49|550.92|548.12|0
1639698010000|2021-12-16 23:40:10|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1639698020000|2021-12-16 23:40:20|550.92|548.12|551.11|548.31|551.11|548.31|550.92|548.12|0
1639698030000|2021-12-16 23:40:30|551.1|548.3|550.92|548.12|551.1|548.3|550.92|548.12|0
1639698060000|2021-12-16 23:41:00|550.74|547.94|550.92|548.12|550.92|548.12|550.74|547.94|0
1639698070000|2021-12-16 23:41:10|551.01|548.21|550.92|548.12|551.01|548.21|550.92|548.12|0
1639698080000|2021-12-16 23:41:20|550.74|547.94|550.56|547.76|550.74|547.94|550.56|547.76|0
1639698090000|2021-12-16 23:41:30|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1639698100000|2021-12-16 23:41:40|550.92|548.12|550.92|548.12|551.1|548.3|550.92|548.12|0
1639698110000|2021-12-16 23:41:50|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1639698120000|2021-12-16 23:42:00|550.74|547.94|551.1|548.3|551.1|548.3|550.74|547.94|0
1639698130000|2021-12-16 23:42:10|550.92|548.12|550.56|547.76|550.92|548.12|550.56|547.76|0
1639698140000|2021-12-16 23:42:20|550.74|547.94|550.83|548.03|550.83|548.03|550.74|547.94|0
1639698150000|2021-12-16 23:42:30|550.92|548.12|550.83|548.03|550.92|548.12|550.74|547.94|0
1639698160000|2021-12-16 23:42:40|550.65|547.85|550.74|547.94|550.74|547.94|550.56|547.76|0
1639698170000|2021-12-16 23:42:50|550.65|547.85|550.65|547.85|550.83|548.03|550.65|547.85|0
1639698180000|2021-12-16 23:43:00|550.74|547.94|550.92|548.12|550.92|548.12|550.74|547.94|0
1639698190000|2021-12-16 23:43:10|551.01|548.21|550.92|548.12|551.01|548.21|550.92|548.12|0
1639698200000|2021-12-16 23:43:20|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1639698210000|2021-12-16 23:43:30|550.83|548.03|550.92|548.12|550.92|548.12|550.83|548.03|0
1639698220000|2021-12-16 23:43:40|550.83|548.03|550.83|548.03|550.83|548.03|550.83|548.03|0
1639698230000|2021-12-16 23:43:50|550.74|547.94|550.56|547.76|550.74|547.94|550.56|547.76|0
1639698240000|2021-12-16 23:44:00|550.74|547.94|550.74|547.94|550.92|548.12|550.74|547.94|0
1639698250000|2021-12-16 23:44:10|550.56|547.76|550.56|547.76|550.56|547.76|550.56|547.76|0
1639698260000|2021-12-16 23:44:20|550.28|547.48|550.1|547.3|550.38|547.58|550.1|547.3|0
1639698270000|2021-12-16 23:44:30|550.19|547.39|550.28|547.48|550.28|547.48|550.19|547.39|0
1639698280000|2021-12-16 23:44:40|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1639698290000|2021-12-16 23:44:50|550.46|547.66|550.46|547.66|550.56|547.76|550.38|547.58|0
1639698300000|2021-12-16 23:45:00|550.56|547.76|551.01|548.21|551.01|548.21|550.56|547.76|0
1639698310000|2021-12-16 23:45:10|551.1|548.3|551.28|548.48|551.28|548.48|551.1|548.3|0
1639698320000|2021-12-16 23:45:20|551.1|548.3|551.28|548.48|551.28|548.48|551.1|548.3|0
1639698340000|2021-12-16 23:45:40|551.37|548.57|551.55|548.75|551.55|548.75|551.37|548.57|0
1639698350000|2021-12-16 23:45:50|551.65|548.85|552.01|549.21|552.01|549.21|551.65|548.85|0
1639698360000|2021-12-16 23:46:00|552.19|549.39|552.01|549.21|552.56|549.76|552.01|549.21|0
1639698370000|2021-12-16 23:46:10|551.83|549.03|551.47|548.67|551.83|549.03|551.28|548.48|0
1639698380000|2021-12-16 23:46:20|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1639698390000|2021-12-16 23:46:30|550.92|548.12|550.74|547.94|551.01|548.21|550.74|547.94|0
1639698400000|2021-12-16 23:46:40|550.56|547.76|550.92|548.12|550.92|548.12|550.37|547.57|0
1639698410000|2021-12-16 23:46:50|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1639698420000|2021-12-16 23:47:00|550.92|548.12|551.28|548.48|551.28|548.48|550.92|548.12|0
1639698430000|2021-12-16 23:47:10|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1639698440000|2021-12-16 23:47:20|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1639698450000|2021-12-16 23:47:30|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1639698460000|2021-12-16 23:47:40|551.28|548.48|551.28|548.48|551.28|548.48|551.19|548.39|0
1639698470000|2021-12-16 23:47:50|551.1|548.3|551.28|548.48|551.28|548.48|551.1|548.3|0
1639698480000|2021-12-16 23:48:00|551.46|548.66|551.55|548.75|551.55|548.75|551.46|548.66|0
1639698490000|2021-12-16 23:48:10|551.46|548.66|551.1|548.3|551.46|548.66|551.1|548.3|0
1639698500000|2021-12-16 23:48:20|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1639698510000|2021-12-16 23:48:30|551.1|548.3|551.01|548.21|551.1|548.3|551.01|548.21|0
1639698520000|2021-12-16 23:48:40|551.1|548.3|551.1|548.3|551.1|548.3|551.01|548.21|0
1639698530000|2021-12-16 23:48:50|551.28|548.48|551.1|548.3|551.28|548.48|551.1|548.3|0
1639698540000|2021-12-16 23:49:00|551.19|548.39|551.19|548.39|551.28|548.48|551.19|548.39|0
1639698550000|2021-12-16 23:49:10|551.28|548.48|551.46|548.66|551.46|548.66|551.28|548.48|0
1639698560000|2021-12-16 23:49:20|551.55|548.75|551.01|548.21|551.55|548.75|551.01|548.21|0
1639698570000|2021-12-16 23:49:30|551.19|548.39|551.1|548.3|551.19|548.39|551.1|548.3|0
1639698580000|2021-12-16 23:49:40|551.01|548.21|550.92|548.12|551.01|548.21|550.92|548.12|0
1639698590000|2021-12-16 23:49:50|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1639698600000|2021-12-16 23:50:00|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1639698610000|2021-12-16 23:50:10|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1639698620000|2021-12-16 23:50:20|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1639698630000|2021-12-16 23:50:30|550.74|547.94|550.55|547.75|550.74|547.94|550.55|547.75|0
1639698640000|2021-12-16 23:50:40|550.64|547.84|550.92|548.12|550.92|548.12|550.64|547.84|0
1639698650000|2021-12-16 23:50:50|551.1|548.3|551.28|548.48|551.28|548.48|551.1|548.3|0
1639698670000|2021-12-16 23:51:10|551.1|548.3|551.37|548.57|551.46|548.66|551.1|548.3|0
1639698680000|2021-12-16 23:51:20|551.46|548.66|551.64|548.84|551.64|548.84|551.46|548.66|0
1639698690000|2021-12-16 23:51:30|551.83|549.03|551.64|548.84|551.83|549.03|551.64|548.84|0
1639698700000|2021-12-16 23:51:40|551.73|548.93|551.64|548.84|551.73|548.93|551.64|548.84|0
1639698710000|2021-12-16 23:51:50|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1639698720000|2021-12-16 23:52:00|552.01|549.21|551.83|549.03|552.01|549.21|551.83|549.03|0
1639698730000|2021-12-16 23:52:10|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1639698740000|2021-12-16 23:52:20|551.83|549.03|551.46|548.66|551.83|549.03|551.46|548.66|0
1639698750000|2021-12-16 23:52:30|551.28|548.48|551.1|548.3|551.28|548.48|550.92|548.12|0
1639698760000|2021-12-16 23:52:40|550.92|548.12|550.55|547.75|550.92|548.12|550.55|547.75|0
1639698770000|2021-12-16 23:52:50|550.74|547.94|550.92|548.12|550.92|548.12|550.55|547.75|0
1639698780000|2021-12-16 23:53:00|550.74|547.94|550.92|548.12|550.92|548.12|550.74|547.94|0
1639698790000|2021-12-16 23:53:10|550.73|547.93|550.73|547.93|550.92|548.12|550.73|547.93|0
1639698820000|2021-12-16 23:53:40|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1639698840000|2021-12-16 23:54:00|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1639698850000|2021-12-16 23:54:10|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1639698870000|2021-12-16 23:54:30|551.1|548.3|550.92|548.12|551.1|548.3|550.92|548.12|0
1639698890000|2021-12-16 23:54:50|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1639698900000|2021-12-16 23:55:00|550.92|548.12|551.1|548.3|551.1|548.3|550.92|548.12|0
1639698910000|2021-12-16 23:55:10|550.92|548.12|551.28|548.48|551.28|548.48|550.92|548.12|0
1639698920000|2021-12-16 23:55:20|551.46|548.66|551.1|548.3|551.46|548.66|551.1|548.3|0
1639698930000|2021-12-16 23:55:30|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1639698940000|2021-12-16 23:55:40|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1639698960000|2021-12-16 23:56:00|551.18|548.38|550.92|548.12|551.18|548.38|550.92|548.12|0
1639698970000|2021-12-16 23:56:10|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1639698980000|2021-12-16 23:56:20|550.92|548.12|550.55|547.75|550.92|548.12|550.55|547.75|0
1639698990000|2021-12-16 23:56:30|550.64|547.84|550.73|547.93|550.73|547.93|550.64|547.84|0
1639699000000|2021-12-16 23:56:40|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1639699010000|2021-12-16 23:56:50|551.1|548.3|551|548.2|551.1|548.3|551|548.2|0
1639699020000|2021-12-16 23:57:00|550.91|548.11|550.64|547.84|550.91|548.11|550.55|547.75|0
1639699030000|2021-12-16 23:57:10|550.73|547.93|550.55|547.75|550.73|547.93|550.55|547.75|0
1639699040000|2021-12-16 23:57:20|550.19|547.39|550.19|547.39|550.19|547.39|550.19|547.39|0
1639699050000|2021-12-16 23:57:30|550.37|547.57|550.27|547.47|550.37|547.57|550.27|547.47|0
1639699060000|2021-12-16 23:57:40|550.37|547.57|550.09|547.29|550.37|547.57|550.09|547.29|0
1639699070000|2021-12-16 23:57:50|550.01|547.21|550.09|547.29|550.09|547.29|550.01|547.21|0
1639699080000|2021-12-16 23:58:00|550.01|547.21|550.09|547.29|550.09|547.29|550.01|547.21|0
1639699090000|2021-12-16 23:58:10|550.01|547.21|550.19|547.39|550.19|547.39|550.01|547.21|0
1639699100000|2021-12-16 23:58:20|550.01|547.21|550.01|547.21|550.09|547.29|550.01|547.21|0
1639699110000|2021-12-16 23:58:30|550.19|547.39|550.19|547.39|550.37|547.57|550.19|547.39|0
1639699120000|2021-12-16 23:58:40|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1639699130000|2021-12-16 23:58:50|550.19|547.39|550.64|547.84|550.64|547.84|550.19|547.39|0
1639699140000|2021-12-16 23:59:00|550.55|547.75|550.73|547.93|550.73|547.93|550.55|547.75|0
1639699150000|2021-12-16 23:59:10|550.91|548.11|550.46|547.66|550.91|548.11|550.46|547.66|0
1639699160000|2021-12-16 23:59:20|550.37|547.57|550.46|547.66|550.46|547.66|550.37|547.57|0
1639699170000|2021-12-16 23:59:30|550.55|547.75|550.64|547.84|550.64|547.84|550.55|547.75|0
1639699180000|2021-12-16 23:59:40|550.73|547.93|550.73|547.93|550.91|548.11|550.73|547.93|0
1639699190000|2021-12-16 23:59:50|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1639699200000|2021-12-17 00:00:00|551.28|548.48|551.64|548.84|551.64|548.84|551.1|548.3|0
1639699210000|2021-12-17 00:00:10|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1639699220000|2021-12-17 00:00:20|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1639699230000|2021-12-17 00:00:30|552|549.2|551.82|549.02|552|549.2|551.82|549.02|0
1639699240000|2021-12-17 00:00:40|552|549.2|552|549.2|552.19|549.39|552|549.2|0
1639699260000|2021-12-17 00:01:00|551.91|549.11|552|549.2|552|549.2|551.64|548.84|0
1639699270000|2021-12-17 00:01:10|551.82|549.02|552.19|549.39|552.19|549.39|551.64|548.84|0
1639699280000|2021-12-17 00:01:20|552|549.2|552.19|549.39|552.19|549.39|552|549.2|0
1639699290000|2021-12-17 00:01:30|552.45|549.65|552.55|549.75|552.55|549.75|552.45|549.65|0
1639699300000|2021-12-17 00:01:40|552.73|549.93|553.1|550.3|553.1|550.3|552.73|549.93|0
1639699310000|2021-12-17 00:01:50|553.28|550.48|553.46|550.66|553.46|550.66|553.28|550.48|0
1639699320000|2021-12-17 00:02:00|553.64|550.84|553.73|550.93|554.19|551.39|553.64|550.84|0
1639699330000|2021-12-17 00:02:10|554.01|551.21|554.01|551.21|554.19|551.39|553.91|551.11|0
1639699340000|2021-12-17 00:02:20|554.19|551.39|554.19|551.39|554.37|551.57|554.19|551.39|0
1639699350000|2021-12-17 00:02:30|554.37|551.57|554.37|551.57|554.37|551.57|554.19|551.39|0
1639699360000|2021-12-17 00:02:40|554.28|551.48|554.37|551.57|554.37|551.57|554.28|551.48|0
1639699370000|2021-12-17 00:02:50|554.19|551.39|554.37|551.57|554.37|551.57|554.19|551.39|0
1639699380000|2021-12-17 00:03:00|554.19|551.39|554.01|551.21|554.19|551.39|554.01|551.21|0
1639699390000|2021-12-17 00:03:10|553.82|551.02|554.01|551.21|554.01|551.21|553.82|551.02|0
1639699400000|2021-12-17 00:03:20|553.82|551.02|553.64|550.84|554.01|551.21|553.64|550.84|0
1639699410000|2021-12-17 00:03:30|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1639699420000|2021-12-17 00:03:40|553.64|550.84|553.46|550.66|553.64|550.84|553.46|550.66|0
1639699430000|2021-12-17 00:03:50|553.73|550.93|553.82|551.02|553.82|551.02|553.64|550.84|0
1639699440000|2021-12-17 00:04:00|554.01|551.21|553.82|551.02|554.01|551.21|553.73|550.93|0
1639699450000|2021-12-17 00:04:10|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1639699460000|2021-12-17 00:04:20|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1639699470000|2021-12-17 00:04:30|553.28|550.48|553.46|550.66|553.46|550.66|553.28|550.48|0
1639699480000|2021-12-17 00:04:40|553.28|550.48|553.09|550.29|553.28|550.48|553.09|550.29|0
1639699490000|2021-12-17 00:04:50|552.91|550.11|552.91|550.11|553|550.2|552.91|550.11|0
1639699500000|2021-12-17 00:05:00|553.28|550.48|553.09|550.29|553.28|550.48|553.09|550.29|0
1639699510000|2021-12-17 00:05:10|552.91|550.11|553.09|550.29|553.28|550.48|552.91|550.11|0
1639699520000|2021-12-17 00:05:20|552.91|550.11|553.09|550.29|553.09|550.29|552.91|550.11|0
1639699530000|2021-12-17 00:05:30|552.73|549.93|552.73|549.93|552.73|549.93|552.73|549.93|0
1639699540000|2021-12-17 00:05:40|552.55|549.75|552.55|549.75|552.55|549.75|552.45|549.65|0
1639699550000|2021-12-17 00:05:50|552.37|549.57|552.45|549.65|552.45|549.65|552.18|549.38|0
1639699560000|2021-12-17 00:06:00|552.37|549.57|552.37|549.57|552.37|549.57|552.37|549.57|0
1639699570000|2021-12-17 00:06:10|552.73|549.93|552.73|549.93|552.82|550.02|552.73|549.93|0
1639699580000|2021-12-17 00:06:20|552.55|549.75|552.27|549.47|552.55|549.75|552.27|549.47|0
1639699590000|2021-12-17 00:06:30|552.18|549.38|552|549.2|552.18|549.38|552|549.2|0
1639699600000|2021-12-17 00:06:40|551.82|549.02|551.82|549.02|551.82|549.02|551.64|548.84|0
1639699610000|2021-12-17 00:06:50|551.64|548.84|551.82|549.02|551.82|549.02|551.54|548.74|0
1639699620000|2021-12-17 00:07:00|552|549.2|552.36|549.56|552.36|549.56|552|549.2|0
1639699630000|2021-12-17 00:07:10|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1639699640000|2021-12-17 00:07:20|552.36|549.56|552.91|550.11|552.91|550.11|552.36|549.56|0
1639699650000|2021-12-17 00:07:30|553.09|550.29|553.27|550.47|553.27|550.47|552.91|550.11|0
1639699660000|2021-12-17 00:07:40|553.09|550.29|553.09|550.29|553.27|550.47|553|550.2|0
1639699670000|2021-12-17 00:07:50|553|550.2|553.09|550.29|553.09|550.29|553|550.2|0
1639699680000|2021-12-17 00:08:00|553.18|550.38|553.18|550.38|553.27|550.47|553.18|550.38|0
1639699690000|2021-12-17 00:08:10|553.09|550.29|553.46|550.66|553.46|550.66|553.09|550.29|0
1639699700000|2021-12-17 00:08:20|553.09|550.29|553.09|550.29|553.27|550.47|553.09|550.29|0
1639699710000|2021-12-17 00:08:30|553.18|550.38|553.27|550.47|553.27|550.47|553.18|550.38|0
1639699720000|2021-12-17 00:08:40|553.18|550.38|552.91|550.11|553.18|550.38|552.91|550.11|0
1639699730000|2021-12-17 00:08:50|552.73|549.93|552.45|549.65|552.73|549.93|552.45|549.65|0
1639699740000|2021-12-17 00:09:00|552.55|549.75|552.73|549.93|552.91|550.11|552.55|549.75|0
1639699750000|2021-12-17 00:09:10|552.55|549.75|552.36|549.56|552.55|549.75|552.36|549.56|0
1639699760000|2021-12-17 00:09:20|552.45|549.65|552.55|549.75|552.55|549.75|552.45|549.65|0
1639699770000|2021-12-17 00:09:30|552.63|549.83|552.91|550.11|552.91|550.11|552.63|549.83|0
1639699780000|2021-12-17 00:09:40|553.27|550.47|554|551.2|554|551.2|553.27|550.47|0
1639699790000|2021-12-17 00:09:50|553.91|551.11|554.27|551.47|554.27|551.47|553.91|551.11|0
1639699800000|2021-12-17 00:10:00|553.91|551.11|553.82|551.02|554|551.2|553.82|551.02|0
1639699810000|2021-12-17 00:10:10|554|551.2|553.64|550.84|554.18|551.38|553.64|550.84|0
1639699820000|2021-12-17 00:10:20|553.82|551.02|554.37|551.57|554.37|551.57|553.64|550.84|0
1639699830000|2021-12-17 00:10:30|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1639699850000|2021-12-17 00:10:50|554.37|551.57|554.55|551.75|554.55|551.75|554.37|551.57|0
1639699860000|2021-12-17 00:11:00|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1639699870000|2021-12-17 00:11:10|554.55|551.75|554.18|551.38|554.55|551.75|554.18|551.38|0
1639699880000|2021-12-17 00:11:20|554|551.2|554.18|551.38|554.18|551.38|554|551.2|0
1639699890000|2021-12-17 00:11:30|554.37|551.57|554.73|551.93|554.73|551.93|554.37|551.57|0
1639699900000|2021-12-17 00:11:40|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1639699910000|2021-12-17 00:11:50|554.18|551.38|554|551.2|554.37|551.57|554|551.2|0
1639699920000|2021-12-17 00:12:00|553.91|551.11|553.64|550.84|554|551.2|553.64|550.84|0
1639699930000|2021-12-17 00:12:10|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1639699950000|2021-12-17 00:12:30|553.91|551.11|553.82|551.02|554|551.2|553.82|551.02|0
1639699960000|2021-12-17 00:12:40|553.64|550.84|553.72|550.92|553.72|550.92|553.45|550.65|0
1639699970000|2021-12-17 00:12:50|553.82|551.02|554.18|551.38|554.18|551.38|553.82|551.02|0
1639699990000|2021-12-17 00:13:10|554.55|551.75|554.36|551.56|554.55|551.75|554.36|551.56|0
1639700010000|2021-12-17 00:13:30|554|551.2|554|551.2|554|551.2|554|551.2|0
1639700020000|2021-12-17 00:13:40|553.64|550.84|553.64|550.84|553.82|551.02|553.64|550.84|0
1639700030000|2021-12-17 00:13:50|553.45|550.65|553.45|550.65|553.45|550.65|553.45|550.65|0
1639700040000|2021-12-17 00:14:00|553.54|550.74|553.82|551.02|554|551.2|553.54|550.74|0
1639700050000|2021-12-17 00:14:10|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1639700060000|2021-12-17 00:14:20|553.72|550.92|553.82|551.02|553.82|551.02|553.72|550.92|0
1639700070000|2021-12-17 00:14:30|553.91|551.11|553.64|550.84|553.91|551.11|553.64|550.84|0
1639700080000|2021-12-17 00:14:40|553.9|551.1|554|551.2|554|551.2|553.9|551.1|0
1639700090000|2021-12-17 00:14:50|553.82|551.02|554|551.2|554|551.2|553.82|551.02|0
1639700100000|2021-12-17 00:15:00|554.18|551.38|554.18|551.38|554.18|551.38|554.09|551.29|0
1639700110000|2021-12-17 00:15:10|553.82|551.02|553.64|550.84|553.82|551.02|553.45|550.65|0
1639700120000|2021-12-17 00:15:20|554|551.2|554.18|551.38|554.18|551.38|554|551.2|0
1639700130000|2021-12-17 00:15:30|554|551.2|554.18|551.38|554.18|551.38|554|551.2|0
1639700140000|2021-12-17 00:15:40|554.09|551.29|553.63|550.83|554.09|551.29|553.63|550.83|0
1639700150000|2021-12-17 00:15:50|553.45|550.65|553.63|550.83|553.63|550.83|553.45|550.65|0
1639700160000|2021-12-17 00:16:00|553.82|551.02|553.82|551.02|554.36|551.56|553.82|551.02|0
1639700170000|2021-12-17 00:16:10|553.63|550.83|553.82|551.02|553.82|551.02|553.63|550.83|0
1639700180000|2021-12-17 00:16:20|553.72|550.92|553.63|550.83|553.72|550.92|553.63|550.83|0
1639700190000|2021-12-17 00:16:30|553.72|550.92|553.45|550.65|553.72|550.92|553.45|550.65|0
1639700200000|2021-12-17 00:16:40|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1639700210000|2021-12-17 00:16:50|552.72|549.92|552.36|549.56|552.72|549.92|552.36|549.56|0
1639700220000|2021-12-17 00:17:00|552.54|549.74|553.09|550.29|553.09|550.29|552.54|549.74|0
1639700230000|2021-12-17 00:17:10|552.99|550.19|553.09|550.29|553.09|550.29|552.99|550.19|0
1639700240000|2021-12-17 00:17:20|552.63|549.83|552.91|550.11|552.91|550.11|552.63|549.83|0
1639700250000|2021-12-17 00:17:30|552.99|550.19|552.81|550.01|552.99|550.19|552.72|549.92|0
1639700260000|2021-12-17 00:17:40|552.91|550.11|552.54|549.74|552.91|550.11|552.54|549.74|0
1639700270000|2021-12-17 00:17:50|552.18|549.38|552.54|549.74|552.54|549.74|552.18|549.38|0
1639700280000|2021-12-17 00:18:00|552.26|549.46|552.36|549.56|552.36|549.56|552.18|549.38|0
1639700290000|2021-12-17 00:18:10|552.26|549.46|552.18|549.38|552.26|549.46|552.18|549.38|0
1639700300000|2021-12-17 00:18:20|552|549.2|551.99|549.19|552|549.2|551.99|549.19|0
1639700310000|2021-12-17 00:18:30|551.81|549.01|551.81|549.01|551.99|549.19|551.81|549.01|0
1639700320000|2021-12-17 00:18:40|551.99|549.19|551.63|548.83|551.99|549.19|551.63|548.83|0
1639700330000|2021-12-17 00:18:50|551.81|549.01|551.63|548.83|551.81|549.01|551.63|548.83|0
1639700340000|2021-12-17 00:19:00|551.72|548.92|551.72|548.92|551.72|548.92|551.63|548.83|0
1639700350000|2021-12-17 00:19:10|552.08|549.28|552.08|549.28|552.18|549.38|552.08|549.28|0
1639700360000|2021-12-17 00:19:20|552.18|549.38|552.18|549.38|552.18|549.38|551.99|549.19|0
1639700370000|2021-12-17 00:19:30|551.99|549.19|551.63|548.83|551.99|549.19|551.63|548.83|0
1639700380000|2021-12-17 00:19:40|551.45|548.65|551.63|548.83|551.63|548.83|551.35|548.55|0
1639700390000|2021-12-17 00:19:50|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1639700400000|2021-12-17 00:20:00|551.63|548.83|552.18|549.38|552.18|549.38|551.63|548.83|0
1639700410000|2021-12-17 00:20:10|551.81|549.01|551.81|549.01|551.9|549.1|551.81|549.01|0
1639700420000|2021-12-17 00:20:20|551.63|548.83|551.99|549.19|551.99|549.19|551.63|548.83|0
1639700430000|2021-12-17 00:20:30|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1639700440000|2021-12-17 00:20:40|552.18|549.38|552.08|549.28|552.18|549.38|551.99|549.19|0
1639700450000|2021-12-17 00:20:50|552.54|549.74|552.36|549.56|552.54|549.74|552.26|549.46|0
1639700460000|2021-12-17 00:21:00|552.26|549.46|552.44|549.64|552.44|549.64|552.26|549.46|0
1639700470000|2021-12-17 00:21:10|552.54|549.74|552.72|549.92|552.72|549.92|552.54|549.74|0
1639700480000|2021-12-17 00:21:20|552.54|549.74|552.44|549.64|552.54|549.74|552.44|549.64|0
1639700490000|2021-12-17 00:21:30|552.54|549.74|552.18|549.38|552.54|549.74|552.18|549.38|0
1639700500000|2021-12-17 00:21:40|552.36|549.56|552.54|549.74|552.54|549.74|552.36|549.56|0
1639700510000|2021-12-17 00:21:50|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1639700520000|2021-12-17 00:22:00|552.72|549.92|552.54|549.74|552.72|549.92|552.54|549.74|0
1639700530000|2021-12-17 00:22:10|552.36|549.56|552.17|549.37|552.36|549.56|552.17|549.37|0
1639700540000|2021-12-17 00:22:20|552.26|549.46|552.36|549.56|552.36|549.56|552.26|549.46|0
1639700550000|2021-12-17 00:22:30|552.26|549.46|552.54|549.74|552.54|549.74|552.26|549.46|0
1639700560000|2021-12-17 00:22:40|552.72|549.92|552.54|549.74|552.72|549.92|552.54|549.74|0
1639700570000|2021-12-17 00:22:50|552.44|549.64|552.17|549.37|552.44|549.64|552.17|549.37|0
1639700580000|2021-12-17 00:23:00|552.08|549.28|552.44|549.64|552.44|549.64|552.08|549.28|0
1639700590000|2021-12-17 00:23:10|552.54|549.74|552.36|549.56|552.54|549.74|552.26|549.46|0
1639700600000|2021-12-17 00:23:20|552.54|549.74|552.54|549.74|552.54|549.74|552.54|549.74|0
1639700610000|2021-12-17 00:23:30|552.72|549.92|552.9|550.1|552.9|550.1|552.72|549.92|0
1639700620000|2021-12-17 00:23:40|552.81|550.01|552.54|549.74|552.9|550.1|552.54|549.74|0
1639700630000|2021-12-17 00:23:50|552.72|549.92|552.9|550.1|552.9|550.1|552.72|549.92|0
1639700640000|2021-12-17 00:24:00|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1639700650000|2021-12-17 00:24:10|552.9|550.1|552.9|550.1|552.9|550.1|552.9|550.1|0
1639700660000|2021-12-17 00:24:20|552.72|549.92|552.72|549.92|552.72|549.92|552.72|549.92|0
1639700670000|2021-12-17 00:24:30|552.81|550.01|552.9|550.1|552.9|550.1|552.81|550.01|0
1639700680000|2021-12-17 00:24:40|552.72|549.92|552.81|550.01|552.81|550.01|552.72|549.92|0
1639700690000|2021-12-17 00:24:50|552.72|549.92|552.62|549.82|552.72|549.92|552.62|549.82|0
1639700700000|2021-12-17 00:25:00|552.72|549.92|552.81|550.01|552.81|550.01|552.72|549.92|0
1639700710000|2021-12-17 00:25:10|552.72|549.92|552.72|549.92|552.81|550.01|552.72|549.92|0
1639700720000|2021-12-17 00:25:20|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1639700730000|2021-12-17 00:25:30|552.9|550.1|552.9|550.1|552.99|550.19|552.9|550.1|0
1639700740000|2021-12-17 00:25:40|552.99|550.19|552.81|550.01|552.99|550.19|552.81|550.01|0
1639700750000|2021-12-17 00:25:50|552.72|549.92|552.81|550.01|552.81|550.01|552.54|549.74|0
1639700760000|2021-12-17 00:26:00|552.72|549.92|552.54|549.74|552.81|550.01|552.54|549.74|0
1639700770000|2021-12-17 00:26:10|552.62|549.82|552.54|549.74|552.62|549.82|552.54|549.74|0
1639700780000|2021-12-17 00:26:20|552.72|549.92|552.72|549.92|552.72|549.92|552.62|549.82|0
1639700790000|2021-12-17 00:26:30|552.54|549.74|552.72|549.92|552.72|549.92|552.54|549.74|0
1639700800000|2021-12-17 00:26:40|553.08|550.28|553.08|550.28|553.08|550.28|552.99|550.19|0
1639700810000|2021-12-17 00:26:50|552.9|550.1|552.72|549.92|552.9|550.1|552.72|549.92|0
1639700820000|2021-12-17 00:27:00|552.62|549.82|552.54|549.74|552.62|549.82|552.54|549.74|0
1639700830000|2021-12-17 00:27:10|552.35|549.55|552.54|549.74|552.54|549.74|552.35|549.55|0
1639700840000|2021-12-17 00:27:20|552.35|549.55|552.54|549.74|552.54|549.74|552.35|549.55|0
1639700850000|2021-12-17 00:27:30|552.35|549.55|552.17|549.37|552.35|549.55|552.17|549.37|0
1639700860000|2021-12-17 00:27:40|552.35|549.55|552.35|549.55|552.35|549.55|552.35|549.55|0
1639700870000|2021-12-17 00:27:50|552.54|549.74|552.54|549.74|552.54|549.74|552.54|549.74|0
1639700880000|2021-12-17 00:28:00|552.35|549.55|552.26|549.46|552.35|549.55|552.17|549.37|0
1639700890000|2021-12-17 00:28:10|552.17|549.37|552.26|549.46|552.26|549.46|552.17|549.37|0
1639700900000|2021-12-17 00:28:20|551.99|549.19|551.81|549.01|551.99|549.19|551.81|549.01|0
1639700910000|2021-12-17 00:28:30|551.71|548.91|551.71|548.91|551.81|549.01|551.71|548.91|0
1639700920000|2021-12-17 00:28:40|551.63|548.83|551.81|549.01|551.81|549.01|551.63|548.83|0
1639700930000|2021-12-17 00:28:50|552.17|549.37|552.35|549.55|552.35|549.55|552.17|549.37|0
1639700940000|2021-12-17 00:29:00|552.72|549.92|552.62|549.82|552.72|549.92|552.62|549.82|0
1639700950000|2021-12-17 00:29:10|552.54|549.74|552.54|549.74|552.54|549.74|552.54|549.74|0
1639700960000|2021-12-17 00:29:20|552.72|549.92|552.72|549.92|552.9|550.1|552.72|549.92|0
1639700970000|2021-12-17 00:29:30|552.9|550.1|552.9|550.1|552.9|550.1|552.8|550|0
1639700980000|2021-12-17 00:29:40|552.8|550|552.72|549.92|552.8|550|552.72|549.92|0
1639700990000|2021-12-17 00:29:50|552.53|549.73|552.53|549.73|552.53|549.73|552.53|549.73|0
1639701000000|2021-12-17 00:30:00|552.35|549.55|552.53|549.73|552.53|549.73|552.35|549.55|0
1639701010000|2021-12-17 00:30:10|552.35|549.55|552.17|549.37|552.35|549.55|552.17|549.37|0
1639701020000|2021-12-17 00:30:20|552.35|549.55|552.62|549.82|552.62|549.82|552.35|549.55|0
1639701030000|2021-12-17 00:30:30|552.72|549.92|552.9|550.1|552.9|550.1|552.72|549.92|0
1639701040000|2021-12-17 00:30:40|553.26|550.46|553.44|550.64|553.44|550.64|553.26|550.46|0
1639701050000|2021-12-17 00:30:50|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1639701060000|2021-12-17 00:31:00|553.26|550.46|553.26|550.46|553.26|550.46|553.08|550.28|0
1639701070000|2021-12-17 00:31:10|553.63|550.83|553.44|550.64|553.63|550.83|553.35|550.55|0
1639701080000|2021-12-17 00:31:20|553.35|550.55|553.63|550.83|553.63|550.83|553.35|550.55|0
1639701090000|2021-12-17 00:31:30|553.44|550.64|553.26|550.46|553.44|550.64|553.26|550.46|0
1639701100000|2021-12-17 00:31:40|553.44|550.64|553.63|550.83|553.63|550.83|553.44|550.64|0
1639701110000|2021-12-17 00:31:50|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1639701120000|2021-12-17 00:32:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1639701130000|2021-12-17 00:32:10|553.81|551.01|554.17|551.37|554.17|551.37|553.81|551.01|0
1639701140000|2021-12-17 00:32:20|553.81|551.01|553.99|551.19|553.99|551.19|553.81|551.01|0
1639701150000|2021-12-17 00:32:30|553.81|551.01|553.63|550.83|553.81|551.01|553.63|550.83|0
1639701160000|2021-12-17 00:32:40|553.44|550.64|553.63|550.83|553.63|550.83|553.44|550.64|0
1639701170000|2021-12-17 00:32:50|553.71|550.91|553.81|551.01|553.81|551.01|553.71|550.91|0
1639701180000|2021-12-17 00:33:00|553.71|550.91|553.44|550.64|553.71|550.91|553.44|550.64|0
1639701190000|2021-12-17 00:33:10|553.63|550.83|553.53|550.73|553.63|550.83|553.53|550.73|0
1639701200000|2021-12-17 00:33:20|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1639701210000|2021-12-17 00:33:30|553.44|550.64|553.81|551.01|553.81|551.01|553.44|550.64|0
1639701220000|2021-12-17 00:33:40|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1639701230000|2021-12-17 00:33:50|554.17|551.37|554.17|551.37|554.17|551.37|553.99|551.19|0
1639701240000|2021-12-17 00:34:00|554.35|551.55|554.26|551.46|554.35|551.55|554.26|551.46|0
1639701250000|2021-12-17 00:34:10|554.35|551.55|553.99|551.19|554.35|551.55|553.99|551.19|0
1639701260000|2021-12-17 00:34:20|554.17|551.37|554.08|551.28|554.17|551.37|553.99|551.19|0
1639701270000|2021-12-17 00:34:30|554.17|551.37|553.99|551.19|554.17|551.37|553.99|551.19|0
1639701290000|2021-12-17 00:34:50|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639701300000|2021-12-17 00:35:00|554.35|551.55|554.35|551.55|554.35|551.55|554.17|551.37|0
1639701310000|2021-12-17 00:35:10|554.17|551.37|553.81|551.01|554.17|551.37|553.81|551.01|0
1639701320000|2021-12-17 00:35:20|553.62|550.82|553.81|551.01|553.89|551.09|553.62|550.82|0
1639701330000|2021-12-17 00:35:30|553.99|551.19|554.08|551.28|554.17|551.37|553.99|551.19|0
1639701340000|2021-12-17 00:35:40|554.17|551.37|553.99|551.19|554.17|551.37|553.99|551.19|0
1639701350000|2021-12-17 00:35:50|553.81|551.01|553.99|551.19|553.99|551.19|553.81|551.01|0
1639701360000|2021-12-17 00:36:00|554.17|551.37|554.35|551.55|554.54|551.74|554.17|551.37|0
1639701370000|2021-12-17 00:36:10|554.54|551.74|554.72|551.92|554.72|551.92|554.35|551.55|0
1639701380000|2021-12-17 00:36:20|554.54|551.74|554.62|551.82|554.62|551.82|554.54|551.74|0
1639701390000|2021-12-17 00:36:30|554.72|551.92|554.54|551.74|554.72|551.92|554.54|551.74|0
1639701400000|2021-12-17 00:36:40|554.62|551.82|554.35|551.55|554.62|551.82|554.35|551.55|0
1639701410000|2021-12-17 00:36:50|554.44|551.64|554.72|551.92|554.72|551.92|554.44|551.64|0
1639701420000|2021-12-17 00:37:00|554.54|551.74|554.54|551.74|554.62|551.82|554.54|551.74|0
1639701430000|2021-12-17 00:37:10|554.44|551.64|554.35|551.55|554.44|551.64|554.35|551.55|0
1639701440000|2021-12-17 00:37:20|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1639701470000|2021-12-17 00:37:50|554.35|551.55|554.17|551.37|554.35|551.55|554.17|551.37|0
1639701490000|2021-12-17 00:38:10|554.35|551.55|554.53|551.73|554.53|551.73|554.35|551.55|0
1639701500000|2021-12-17 00:38:20|554.35|551.55|554.53|551.73|554.53|551.73|554.35|551.55|0
1639701510000|2021-12-17 00:38:30|554.72|551.92|554.8|552|554.8|552|554.62|551.82|0
1639701520000|2021-12-17 00:38:40|554.9|552.1|554.72|551.92|554.9|552.1|554.72|551.92|0
1639701530000|2021-12-17 00:38:50|554.9|552.1|554.72|551.92|554.9|552.1|554.72|551.92|0
1639701540000|2021-12-17 00:39:00|554.8|552|554.9|552.1|554.9|552.1|554.8|552|0
1639701560000|2021-12-17 00:39:20|554.99|552.19|555.26|552.46|555.26|552.46|554.99|552.19|0
1639701570000|2021-12-17 00:39:30|555.17|552.37|554.99|552.19|555.17|552.37|554.99|552.19|0
1639701580000|2021-12-17 00:39:40|555.45|552.65|555.35|552.55|555.45|552.65|555.26|552.46|0
1639701590000|2021-12-17 00:39:50|555.45|552.65|555.26|552.46|555.45|552.65|555.26|552.46|0
1639701600000|2021-12-17 00:40:00|555.45|552.65|555.26|552.46|555.45|552.65|555.26|552.46|0
1639701610000|2021-12-17 00:40:10|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1639701620000|2021-12-17 00:40:20|555.35|552.55|555.26|552.46|555.45|552.65|555.26|552.46|0
1639701630000|2021-12-17 00:40:30|555.35|552.55|555.45|552.65|555.45|552.65|555.35|552.55|0
1639701640000|2021-12-17 00:40:40|555.44|552.64|555.44|552.64|555.44|552.64|555.44|552.64|0
1639701650000|2021-12-17 00:40:50|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1639701660000|2021-12-17 00:41:00|555.26|552.46|555.26|552.46|555.26|552.46|555.17|552.37|0
1639701670000|2021-12-17 00:41:10|555.17|552.37|555.26|552.46|555.26|552.46|555.08|552.28|0
1639701680000|2021-12-17 00:41:20|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1639701690000|2021-12-17 00:41:30|555.26|552.46|554.9|552.1|555.26|552.46|554.9|552.1|0
1639701700000|2021-12-17 00:41:40|555.08|552.28|555.17|552.37|555.17|552.37|555.08|552.28|0
1639701710000|2021-12-17 00:41:50|555.08|552.28|555.26|552.46|555.26|552.46|555.08|552.28|0
1639701730000|2021-12-17 00:42:10|555.08|552.28|555.08|552.28|555.08|552.28|554.9|552.1|0
1639701750000|2021-12-17 00:42:30|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1639701760000|2021-12-17 00:42:40|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1639701780000|2021-12-17 00:43:00|554.9|552.1|554.9|552.1|554.9|552.1|554.9|552.1|0
1639701790000|2021-12-17 00:43:10|554.71|551.91|554.53|551.73|554.71|551.91|554.53|551.73|0
1639701800000|2021-12-17 00:43:20|554.71|551.91|554.71|551.91|554.71|551.91|554.71|551.91|0
1639701820000|2021-12-17 00:43:40|554.9|552.1|554.9|552.1|554.9|552.1|554.9|552.1|0
1639701830000|2021-12-17 00:43:50|555.08|552.28|555.26|552.46|555.26|552.46|555.08|552.28|0
1639701840000|2021-12-17 00:44:00|555.08|552.28|555.26|552.46|555.26|552.46|555.08|552.28|0
1639701850000|2021-12-17 00:44:10|555.44|552.64|555.44|552.64|555.44|552.64|555.44|552.64|0
1639701860000|2021-12-17 00:44:20|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1639701870000|2021-12-17 00:44:30|555.81|553.01|555.63|552.83|555.81|553.01|555.63|552.83|0
1639701880000|2021-12-17 00:44:40|555.44|552.64|555.44|552.64|555.44|552.64|555.44|552.64|0
1639701890000|2021-12-17 00:44:50|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1639701900000|2021-12-17 00:45:00|555.81|553.01|555.71|552.91|555.81|553.01|555.71|552.91|0
1639701910000|2021-12-17 00:45:10|555.63|552.83|555.63|552.83|555.63|552.83|555.44|552.64|0
1639701920000|2021-12-17 00:45:20|555.71|552.91|555.81|553.01|555.81|553.01|555.71|552.91|0
1639701930000|2021-12-17 00:45:30|555.62|552.82|555.53|552.73|555.62|552.82|555.53|552.73|0
1639701940000|2021-12-17 00:45:40|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1639701950000|2021-12-17 00:45:50|555.35|552.55|555.44|552.64|555.44|552.64|555.26|552.46|0
1639701960000|2021-12-17 00:46:00|555.62|552.82|555.81|553.01|555.81|553.01|555.62|552.82|0
1639701970000|2021-12-17 00:46:10|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1639701980000|2021-12-17 00:46:20|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1639701990000|2021-12-17 00:46:30|555.99|553.19|555.99|553.19|555.99|553.19|555.81|553.01|0
1639702000000|2021-12-17 00:46:40|555.81|553.01|555.99|553.19|555.99|553.19|555.81|553.01|0
1639702050000|2021-12-17 00:47:30|556.08|553.28|556.17|553.37|556.17|553.37|555.99|553.19|0
1639702060000|2021-12-17 00:47:40|555.99|553.19|556.17|553.37|556.17|553.37|555.99|553.19|0
1639702070000|2021-12-17 00:47:50|555.99|553.19|556.17|553.37|556.17|553.37|555.99|553.19|0
1639702080000|2021-12-17 00:48:00|556.26|553.46|556.35|553.55|556.35|553.55|556.26|553.46|0
1639702090000|2021-12-17 00:48:10|555.99|553.19|555.53|552.73|555.99|553.19|555.44|552.64|0
1639702100000|2021-12-17 00:48:20|555.62|552.82|555.81|553.01|555.81|553.01|555.44|552.64|0
1639702110000|2021-12-17 00:48:30|556.17|553.37|556.08|553.28|556.17|553.37|556.08|553.28|0
1639702120000|2021-12-17 00:48:40|555.99|553.19|555.99|553.19|556.08|553.28|555.99|553.19|0
1639702140000|2021-12-17 00:49:00|556.17|553.37|555.99|553.19|556.17|553.37|555.99|553.19|0
1639702150000|2021-12-17 00:49:10|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1639702160000|2021-12-17 00:49:20|555.99|553.19|556.08|553.28|556.08|553.28|555.99|553.19|0
1639702170000|2021-12-17 00:49:30|556.17|553.37|556.08|553.28|556.17|553.37|555.99|553.19|0
1639702180000|2021-12-17 00:49:40|556.17|553.37|556.17|553.37|556.17|553.37|556.08|553.28|0
1639702190000|2021-12-17 00:49:50|556.08|553.28|555.71|552.91|556.08|553.28|555.71|552.91|0
1639702200000|2021-12-17 00:50:00|555.81|553.01|555.99|553.19|555.99|553.19|555.81|553.01|0
1639702210000|2021-12-17 00:50:10|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1639702220000|2021-12-17 00:50:20|555.99|553.19|555.99|553.19|555.99|553.19|555.8|553|0
1639702230000|2021-12-17 00:50:30|556.17|553.37|556.26|553.46|556.26|553.46|556.17|553.37|0
1639702240000|2021-12-17 00:50:40|556.17|553.37|556.35|553.55|556.35|553.55|556.17|553.37|0
1639702250000|2021-12-17 00:50:50|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1639702270000|2021-12-17 00:51:10|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1639702280000|2021-12-17 00:51:20|555.8|553|555.8|553|555.8|553|555.8|553|0
1639702290000|2021-12-17 00:51:30|555.89|553.09|555.99|553.19|555.99|553.19|555.89|553.09|0
1639702300000|2021-12-17 00:51:40|555.89|553.09|555.8|553|555.99|553.19|555.8|553|0
1639702310000|2021-12-17 00:51:50|555.89|553.09|555.99|553.19|555.99|553.19|555.89|553.09|0
1639702320000|2021-12-17 00:52:00|555.62|552.82|555.53|552.73|555.62|552.82|555.53|552.73|0
1639702330000|2021-12-17 00:52:10|555.62|552.82|555.71|552.91|555.8|553|555.62|552.82|0
1639702340000|2021-12-17 00:52:20|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1639702350000|2021-12-17 00:52:30|555.53|552.73|555.8|553|555.8|553|555.53|552.73|0
1639702360000|2021-12-17 00:52:40|555.71|552.91|555.8|553|555.8|553|555.71|552.91|0
1639702370000|2021-12-17 00:52:50|555.62|552.82|555.89|553.09|555.99|553.19|555.62|552.82|0
1639702380000|2021-12-17 00:53:00|555.71|552.91|555.71|552.91|555.8|553|555.71|552.91|0
1639702390000|2021-12-17 00:53:10|555.62|552.82|555.99|553.19|555.99|553.19|555.62|552.82|0
1639702400000|2021-12-17 00:53:20|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1639702410000|2021-12-17 00:53:30|555.99|553.19|556.35|553.55|556.35|553.55|555.99|553.19|0
1639702420000|2021-12-17 00:53:40|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1639702430000|2021-12-17 00:53:50|555.99|553.19|555.8|553|555.99|553.19|555.8|553|0
1639702440000|2021-12-17 00:54:00|555.89|553.09|555.8|553|555.89|553.09|555.8|553|0
1639702450000|2021-12-17 00:54:10|555.62|552.82|555.8|553|555.8|553|555.62|552.82|0
1639702460000|2021-12-17 00:54:20|555.71|552.91|555.71|552.91|555.8|553|555.71|552.91|0
1639702470000|2021-12-17 00:54:30|555.62|552.82|555.62|552.82|555.71|552.91|555.62|552.82|0
1639702480000|2021-12-17 00:54:40|555.8|553|555.71|552.91|555.8|553|555.62|552.82|0
1639702490000|2021-12-17 00:54:50|555.8|553|555.62|552.82|555.8|553|555.62|552.82|0
1639702500000|2021-12-17 00:55:00|555.8|553|555.8|553|555.8|553|555.8|553|0
1639702510000|2021-12-17 00:55:10|555.99|553.19|556.17|553.37|556.17|553.37|555.98|553.18|0
1639702550000|2021-12-17 00:55:50|556.35|553.55|556.07|553.27|556.35|553.55|555.98|553.18|0
1639702560000|2021-12-17 00:56:00|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1639702580000|2021-12-17 00:56:20|555.8|553|555.8|553|555.8|553|555.8|553|0
1639702590000|2021-12-17 00:56:30|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1639702600000|2021-12-17 00:56:40|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1639702610000|2021-12-17 00:56:50|555.98|553.18|555.89|553.09|555.98|553.18|555.89|553.09|0
1639702620000|2021-12-17 00:57:00|555.98|553.18|555.8|553|555.98|553.18|555.8|553|0
1639702630000|2021-12-17 00:57:10|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1639702640000|2021-12-17 00:57:20|555.8|553|555.8|553|555.8|553|555.8|553|0
1639702650000|2021-12-17 00:57:30|555.98|553.18|555.8|553|555.98|553.18|555.8|553|0
1639702660000|2021-12-17 00:57:40|555.62|552.82|555.62|552.82|555.62|552.82|555.52|552.72|0
1639702670000|2021-12-17 00:57:50|555.52|552.72|555.44|552.64|555.52|552.72|555.44|552.64|0
1639702680000|2021-12-17 00:58:00|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639702690000|2021-12-17 00:58:10|554.89|552.09|554.89|552.09|554.89|552.09|554.71|551.91|0
1639702700000|2021-12-17 00:58:20|554.79|551.99|554.71|551.91|554.79|551.99|554.61|551.81|0
1639702710000|2021-12-17 00:58:30|554.61|551.81|554.89|552.09|554.89|552.09|554.52|551.72|0
1639702720000|2021-12-17 00:58:40|554.71|551.91|554.89|552.09|554.89|552.09|554.71|551.91|0
1639702730000|2021-12-17 00:58:50|554.71|551.91|554.71|551.91|554.89|552.09|554.71|551.91|0
1639702780000|2021-12-17 00:59:40|554.79|551.99|554.89|552.09|554.89|552.09|554.79|551.99|0
1639702800000|2021-12-17 01:00:00|554.52|551.72|554.52|551.72|554.52|551.72|554.34|551.54|0
1639702810000|2021-12-17 01:00:10|554.61|551.81|554.52|551.72|554.61|551.81|554.52|551.72|0
1639702820000|2021-12-17 01:00:20|554.34|551.54|554.52|551.72|554.52|551.72|554.34|551.54|0
1639702830000|2021-12-17 01:00:30|554.71|551.91|554.89|552.09|554.89|552.09|554.71|551.91|0
1639702840000|2021-12-17 01:00:40|554.98|552.18|555.25|552.45|555.25|552.45|554.98|552.18|0
1639702850000|2021-12-17 01:00:50|555.43|552.63|555.25|552.45|555.43|552.63|555.25|552.45|0
1639702860000|2021-12-17 01:01:00|555.43|552.63|555.25|552.45|555.43|552.63|554.97|552.17|0
1639702870000|2021-12-17 01:01:10|555.34|552.54|555.25|552.45|555.34|552.54|555.25|552.45|0
1639702880000|2021-12-17 01:01:20|555.07|552.27|554.89|552.09|555.07|552.27|554.89|552.09|0
1639702890000|2021-12-17 01:01:30|554.97|552.17|555.07|552.27|555.07|552.27|554.97|552.17|0
1639702920000|2021-12-17 01:02:00|555.25|552.45|555.43|552.63|555.43|552.63|555.25|552.45|0
1639702930000|2021-12-17 01:02:10|555.8|553|555.98|553.18|555.98|553.18|555.8|553|0
1639702940000|2021-12-17 01:02:20|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1639702960000|2021-12-17 01:02:40|556.35|553.55|555.98|553.18|556.35|553.55|555.98|553.18|0
1639702970000|2021-12-17 01:02:50|555.62|552.82|555.8|553|555.8|553|555.62|552.82|0
1639702980000|2021-12-17 01:03:00|555.62|552.82|555.62|552.82|555.8|553|555.62|552.82|0
1639702990000|2021-12-17 01:03:10|555.8|553|555.8|553|555.8|553|555.7|552.9|0
1639703000000|2021-12-17 01:03:20|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1639703010000|2021-12-17 01:03:30|555.8|553|556.16|553.36|556.16|553.36|555.8|553|0
1639703020000|2021-12-17 01:03:40|556.25|553.45|556.16|553.36|556.25|553.45|556.16|553.36|0
1639703030000|2021-12-17 01:03:50|556.35|553.55|556.53|553.73|556.53|553.73|556.35|553.55|0
1639703040000|2021-12-17 01:04:00|556.35|553.55|555.8|553|556.35|553.55|555.8|553|0
1639703050000|2021-12-17 01:04:10|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1639703070000|2021-12-17 01:04:30|555.52|552.72|555.25|552.45|555.52|552.72|555.25|552.45|0
1639703080000|2021-12-17 01:04:40|555.34|552.54|555.43|552.63|555.43|552.63|555.34|552.54|0
1639703090000|2021-12-17 01:04:50|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639703100000|2021-12-17 01:05:00|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1639703110000|2021-12-17 01:05:10|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1639703120000|2021-12-17 01:05:20|555.43|552.63|555.34|552.54|555.43|552.63|555.34|552.54|0
1639703130000|2021-12-17 01:05:30|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639703140000|2021-12-17 01:05:40|555.16|552.36|555.15|552.35|555.25|552.45|555.15|552.35|0
1639703150000|2021-12-17 01:05:50|555.25|552.45|555.07|552.27|555.25|552.45|555.07|552.27|0
1639703170000|2021-12-17 01:06:10|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639703180000|2021-12-17 01:06:20|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1639703190000|2021-12-17 01:06:30|555.52|552.72|555.34|552.54|555.52|552.72|555.34|552.54|0
1639703200000|2021-12-17 01:06:40|555.8|553|555.61|552.81|555.8|553|555.61|552.81|0
1639703210000|2021-12-17 01:06:50|555.52|552.72|555.34|552.54|555.52|552.72|555.34|552.54|0
1639703220000|2021-12-17 01:07:00|555.43|552.63|555.25|552.45|555.43|552.63|555.25|552.45|0
1639703230000|2021-12-17 01:07:10|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1639703240000|2021-12-17 01:07:20|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1639703250000|2021-12-17 01:07:30|555.07|552.27|555.25|552.45|555.25|552.45|555.07|552.27|0
1639703270000|2021-12-17 01:07:50|555.43|552.63|555.25|552.45|555.43|552.63|555.25|552.45|0
1639703280000|2021-12-17 01:08:00|555.15|552.35|555.25|552.45|555.25|552.45|555.07|552.27|0
1639703290000|2021-12-17 01:08:10|555.07|552.27|555.15|552.35|555.15|552.35|555.07|552.27|0
1639703300000|2021-12-17 01:08:20|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639703310000|2021-12-17 01:08:30|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1639703320000|2021-12-17 01:08:40|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1639703330000|2021-12-17 01:08:50|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1639703340000|2021-12-17 01:09:00|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639703350000|2021-12-17 01:09:10|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1639703360000|2021-12-17 01:09:20|555.43|552.63|555.34|552.54|555.43|552.63|555.25|552.45|0
1639703370000|2021-12-17 01:09:30|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639703380000|2021-12-17 01:09:40|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1639703400000|2021-12-17 01:10:00|555.25|552.45|555.43|552.63|555.43|552.63|555.25|552.45|0
1639703410000|2021-12-17 01:10:10|555.61|552.81|555.61|552.81|555.61|552.81|555.43|552.63|0
1639703420000|2021-12-17 01:10:20|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1639703430000|2021-12-17 01:10:30|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1639703440000|2021-12-17 01:10:40|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1639703450000|2021-12-17 01:10:50|557.34|554.54|557.34|554.54|557.34|554.54|557.26|554.46|0
1639703460000|2021-12-17 01:11:00|557.53|554.73|555.25|552.45|557.62|554.82|555.25|552.45|0
1639703470000|2021-12-17 01:11:10|555.61|552.81|555.43|552.63|555.61|552.81|555.43|552.63|0
1639703480000|2021-12-17 01:11:20|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1639703490000|2021-12-17 01:11:30|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1639703500000|2021-12-17 01:11:40|555.88|553.08|555.79|552.99|555.88|553.08|555.79|552.99|0
1639703510000|2021-12-17 01:11:50|555.98|553.18|555.98|553.18|556.16|553.36|555.98|553.18|0
1639703520000|2021-12-17 01:12:00|555.79|552.99|555.43|552.63|555.79|552.99|555.25|552.45|0
1639703530000|2021-12-17 01:12:10|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639703540000|2021-12-17 01:12:20|555.61|552.81|555.25|552.45|555.61|552.81|555.25|552.45|0
1639703550000|2021-12-17 01:12:30|555.33|552.53|555.25|552.45|555.33|552.53|555.25|552.45|0
1639703560000|2021-12-17 01:12:40|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1639703570000|2021-12-17 01:12:50|555.25|552.45|555.06|552.26|555.25|552.45|555.06|552.26|0
1639703590000|2021-12-17 01:13:10|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1639703600000|2021-12-17 01:13:20|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1639703610000|2021-12-17 01:13:30|555.15|552.35|555.15|552.35|555.15|552.35|555.06|552.26|0
1639703620000|2021-12-17 01:13:40|555.06|552.26|555.25|552.45|555.25|552.45|555.06|552.26|0
1639703630000|2021-12-17 01:13:50|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1639703640000|2021-12-17 01:14:00|554.97|552.17|555.06|552.26|555.06|552.26|554.97|552.17|0
1639703650000|2021-12-17 01:14:10|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1639703670000|2021-12-17 01:14:30|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1639703680000|2021-12-17 01:14:40|555.15|552.35|555.25|552.45|555.25|552.45|555.15|552.35|0
1639703700000|2021-12-17 01:15:00|555.43|552.63|555.79|552.99|555.79|552.99|555.43|552.63|0
1639703710000|2021-12-17 01:15:10|555.61|552.81|555.79|552.99|555.79|552.99|555.61|552.81|0
1639703720000|2021-12-17 01:15:20|555.97|553.17|555.97|553.17|556.16|553.36|555.97|553.17|0
1639703730000|2021-12-17 01:15:30|555.24|552.44|555.79|552.99|555.79|552.99|555.24|552.44|0
1639703740000|2021-12-17 01:15:40|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1639703750000|2021-12-17 01:15:50|556.34|553.54|555.61|552.81|556.34|553.54|555.43|552.63|0
1639703760000|2021-12-17 01:16:00|555.43|552.63|555.61|552.81|555.61|552.81|555.43|552.63|0
1639703770000|2021-12-17 01:16:10|555.43|552.63|555.06|552.26|555.43|552.63|555.06|552.26|0
1639703780000|2021-12-17 01:16:20|556.34|553.54|556.16|553.36|556.34|553.54|556.16|553.36|0
1639703790000|2021-12-17 01:16:30|557.25|554.45|557.07|554.27|557.25|554.45|557.07|554.27|0
1639703800000|2021-12-17 01:16:40|557.16|554.36|557.07|554.27|557.25|554.45|557.07|554.27|0
1639703810000|2021-12-17 01:16:50|557.25|554.45|557.62|554.82|557.62|554.82|557.25|554.45|0
1639703820000|2021-12-17 01:17:00|557.8|555|557.71|554.91|557.8|555|557.62|554.82|0
1639703830000|2021-12-17 01:17:10|557.62|554.82|557.43|554.63|557.62|554.82|557.43|554.63|0
1639703840000|2021-12-17 01:17:20|557.25|554.45|557.52|554.72|557.52|554.72|557.25|554.45|0
1639703850000|2021-12-17 01:17:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639703860000|2021-12-17 01:17:40|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1639703870000|2021-12-17 01:17:50|557.43|554.63|557.62|554.82|557.62|554.82|557.43|554.63|0
1639703880000|2021-12-17 01:18:00|557.8|555|557.8|555|557.8|555|557.8|555|0
1639703890000|2021-12-17 01:18:10|557.62|554.82|557.7|554.9|557.7|554.9|557.62|554.82|0
1639703900000|2021-12-17 01:18:20|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1639703910000|2021-12-17 01:18:30|557.89|555.09|557.89|555.09|557.89|555.09|557.89|555.09|0
1639703920000|2021-12-17 01:18:40|557.8|555|557.43|554.63|557.8|555|557.43|554.63|0
1639703930000|2021-12-17 01:18:50|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1639703940000|2021-12-17 01:19:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639703950000|2021-12-17 01:19:10|557.62|554.82|557.62|554.82|557.8|555|557.62|554.82|0
1639703960000|2021-12-17 01:19:20|557.43|554.63|557.07|554.27|557.43|554.63|557.07|554.27|0
1639703970000|2021-12-17 01:19:30|557.16|554.36|557.07|554.27|557.16|554.36|557.07|554.27|0
1639703980000|2021-12-17 01:19:40|557.25|554.45|557.07|554.27|557.25|554.45|557.07|554.27|0
1639704000000|2021-12-17 01:20:00|556.89|554.09|557.25|554.45|557.25|554.45|556.89|554.09|0
1639704010000|2021-12-17 01:20:10|557.43|554.63|557.62|554.82|557.62|554.82|557.43|554.63|0
1639704020000|2021-12-17 01:20:20|557.7|554.9|557.62|554.82|557.7|554.9|557.62|554.82|0
1639704030000|2021-12-17 01:20:30|557.52|554.72|557.62|554.82|557.62|554.82|557.52|554.72|0
1639704040000|2021-12-17 01:20:40|557.8|555|557.98|555.18|557.98|555.18|557.8|555|0
1639704050000|2021-12-17 01:20:50|557.8|555|557.98|555.18|557.98|555.18|557.8|555|0
1639704060000|2021-12-17 01:21:00|557.8|555|557.62|554.82|557.8|555|557.62|554.82|0
1639704070000|2021-12-17 01:21:10|557.52|554.72|557.43|554.63|557.52|554.72|557.43|554.63|0
1639704080000|2021-12-17 01:21:20|557.62|554.82|557.43|554.63|557.62|554.82|557.43|554.63|0
1639704090000|2021-12-17 01:21:30|557.62|554.82|557.62|554.82|557.8|555|557.62|554.82|0
1639704100000|2021-12-17 01:21:40|557.43|554.63|557.43|554.63|557.62|554.82|557.43|554.63|0
1639704110000|2021-12-17 01:21:50|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1639704120000|2021-12-17 01:22:00|557.61|554.81|557.61|554.81|557.7|554.9|557.61|554.81|0
1639704130000|2021-12-17 01:22:10|557.8|555|557.61|554.81|557.8|555|557.61|554.81|0
1639704140000|2021-12-17 01:22:20|557.7|554.9|557.61|554.81|557.8|555|557.61|554.81|0
1639704160000|2021-12-17 01:22:40|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639704190000|2021-12-17 01:23:10|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1639704200000|2021-12-17 01:23:20|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1639704210000|2021-12-17 01:23:30|557.52|554.72|557.61|554.81|557.61|554.81|557.52|554.72|0
1639704220000|2021-12-17 01:23:40|557.8|555|557.8|555|557.8|555|557.61|554.81|0
1639704230000|2021-12-17 01:23:50|557.88|555.08|557.8|555|557.88|555.08|557.8|555|0
1639704240000|2021-12-17 01:24:00|557.88|555.08|557.8|555|557.88|555.08|557.8|555|0
1639704250000|2021-12-17 01:24:10|557.98|555.18|557.8|555|557.98|555.18|557.8|555|0
1639704260000|2021-12-17 01:24:20|557.7|554.9|557.8|555|557.8|555|557.61|554.81|0
1639704270000|2021-12-17 01:24:30|557.7|554.9|557.61|554.81|557.7|554.9|557.61|554.81|0
1639704290000|2021-12-17 01:24:50|557.52|554.72|557.43|554.63|557.52|554.72|557.43|554.63|0
1639704300000|2021-12-17 01:25:00|557.34|554.54|557.15|554.35|557.34|554.54|557.15|554.35|0
1639704310000|2021-12-17 01:25:10|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1639704320000|2021-12-17 01:25:20|557.25|554.45|557.15|554.35|557.25|554.45|557.15|554.35|0
1639704330000|2021-12-17 01:25:30|557.07|554.27|557.25|554.45|557.25|554.45|557.06|554.26|0
1639704360000|2021-12-17 01:26:00|557.06|554.26|557.15|554.35|557.15|554.35|557.06|554.26|0
1639704370000|2021-12-17 01:26:10|557.06|554.26|557.25|554.45|557.25|554.45|557.06|554.26|0
1639704390000|2021-12-17 01:26:30|557.33|554.53|557.43|554.63|557.43|554.63|557.33|554.53|0
1639704400000|2021-12-17 01:26:40|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1639704410000|2021-12-17 01:26:50|557.33|554.53|557.25|554.45|557.43|554.63|557.25|554.45|0
1639704420000|2021-12-17 01:27:00|557.15|554.35|557.25|554.45|557.25|554.45|557.06|554.26|0
1639704430000|2021-12-17 01:27:10|557.15|554.35|557.06|554.26|557.15|554.35|557.06|554.26|0
1639704440000|2021-12-17 01:27:20|557.25|554.45|557.25|554.45|557.43|554.63|557.25|554.45|0
1639704450000|2021-12-17 01:27:30|557.43|554.63|557.25|554.45|557.43|554.63|557.25|554.45|0
1639704460000|2021-12-17 01:27:40|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639704470000|2021-12-17 01:27:50|557.25|554.45|556.7|553.9|557.25|554.45|556.7|553.9|0
1639704480000|2021-12-17 01:28:00|556.52|553.72|556.7|553.9|556.7|553.9|556.52|553.72|0
1639704490000|2021-12-17 01:28:10|556.88|554.08|556.97|554.17|556.97|554.17|556.88|554.08|0
1639704500000|2021-12-17 01:28:20|557.06|554.26|556.88|554.08|557.06|554.26|556.88|554.08|0
1639704510000|2021-12-17 01:28:30|556.79|553.99|556.88|554.08|556.88|554.08|556.79|553.99|0
1639704520000|2021-12-17 01:28:40|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639704530000|2021-12-17 01:28:50|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1639704540000|2021-12-17 01:29:00|556.7|553.9|557.06|554.26|557.06|554.26|556.7|553.9|0
1639704550000|2021-12-17 01:29:10|556.88|554.08|556.97|554.17|556.97|554.17|556.88|554.08|0
1639704560000|2021-12-17 01:29:20|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639704570000|2021-12-17 01:29:30|557.15|554.35|557.15|554.35|557.25|554.45|557.15|554.35|0
1639704580000|2021-12-17 01:29:40|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1639704600000|2021-12-17 01:30:00|556.88|554.08|557.06|554.26|557.06|554.26|556.88|554.08|0
1639704610000|2021-12-17 01:30:10|556.88|554.08|557.06|554.26|557.06|554.26|556.79|553.99|0
1639704620000|2021-12-17 01:30:20|556.88|554.08|556.88|554.08|556.97|554.17|556.88|554.08|0
1639704630000|2021-12-17 01:30:30|557.06|554.26|557.06|554.26|557.06|554.26|556.97|554.17|0
1639704640000|2021-12-17 01:30:40|556.88|554.08|557.06|554.26|557.06|554.26|556.88|554.08|0
1639704650000|2021-12-17 01:30:50|557.24|554.44|556.97|554.17|557.24|554.44|556.97|554.17|0
1639704660000|2021-12-17 01:31:00|556.33|553.53|556.33|553.53|556.51|553.71|556.33|553.53|0
1639704670000|2021-12-17 01:31:10|556.15|553.35|556.51|553.71|556.51|553.71|556.15|553.35|0
1639704680000|2021-12-17 01:31:20|556.33|553.53|556.33|553.53|556.51|553.71|556.33|553.53|0
1639704690000|2021-12-17 01:31:30|556.15|553.35|555.97|553.17|556.15|553.35|555.97|553.17|0
1639704700000|2021-12-17 01:31:40|556.05|553.25|556.15|553.35|556.15|553.35|555.97|553.17|0
1639704710000|2021-12-17 01:31:50|556.05|553.25|556.15|553.35|556.15|553.35|556.05|553.25|0
1639704720000|2021-12-17 01:32:00|555.97|553.17|555.78|552.98|555.97|553.17|555.6|552.8|0
1639704730000|2021-12-17 01:32:10|555.97|553.17|555.78|552.98|555.97|553.17|555.78|552.98|0
1639704740000|2021-12-17 01:32:20|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1639704750000|2021-12-17 01:32:30|556.15|553.35|556.24|553.44|556.24|553.44|556.15|553.35|0
1639704760000|2021-12-17 01:32:40|556.15|553.35|555.97|553.17|556.15|553.35|555.78|552.98|0
1639704780000|2021-12-17 01:33:00|556.05|553.25|555.97|553.17|556.15|553.35|555.97|553.17|0
1639704790000|2021-12-17 01:33:10|555.87|553.07|555.78|552.98|555.97|553.17|555.78|552.98|0
1639704800000|2021-12-17 01:33:20|555.69|552.89|555.78|552.98|555.78|552.98|555.69|552.89|0
1639704810000|2021-12-17 01:33:30|555.6|552.8|555.6|552.8|555.69|552.89|555.6|552.8|0
1639704820000|2021-12-17 01:33:40|555.78|552.98|555.51|552.71|555.78|552.98|555.42|552.62|0
1639704830000|2021-12-17 01:33:50|555.42|552.62|555.6|552.8|555.6|552.8|555.42|552.62|0
1639704840000|2021-12-17 01:34:00|555.78|552.98|555.32|552.52|555.78|552.98|555.24|552.44|0
1639704850000|2021-12-17 01:34:10|555.42|552.62|555.24|552.44|555.42|552.62|555.24|552.44|0
1639704860000|2021-12-17 01:34:20|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1639704870000|2021-12-17 01:34:30|555.69|552.89|555.78|552.98|555.78|552.98|555.69|552.89|0
1639704880000|2021-12-17 01:34:40|555.69|552.89|555.6|552.8|555.78|552.98|555.6|552.8|0
1639704890000|2021-12-17 01:34:50|555.42|552.62|555.23|552.43|555.42|552.62|555.23|552.43|0
1639704900000|2021-12-17 01:35:00|555.42|552.62|555.23|552.43|555.42|552.62|555.23|552.43|0
1639704910000|2021-12-17 01:35:10|555.32|552.52|555.23|552.43|555.32|552.52|555.23|552.43|0
1639704920000|2021-12-17 01:35:20|555.14|552.34|555.23|552.43|555.23|552.43|555.14|552.34|0
1639704930000|2021-12-17 01:35:30|555.42|552.62|555.69|552.89|555.69|552.89|555.42|552.62|0
1639704940000|2021-12-17 01:35:40|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1639704950000|2021-12-17 01:35:50|555.96|553.16|555.78|552.98|555.96|553.16|555.78|552.98|0
1639704970000|2021-12-17 01:36:10|555.6|552.8|555.5|552.7|555.6|552.8|555.5|552.7|0
1639704980000|2021-12-17 01:36:20|555.6|552.8|555.78|552.98|555.78|552.98|555.6|552.8|0
1639705000000|2021-12-17 01:36:40|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1639705020000|2021-12-17 01:37:00|555.78|552.98|555.87|553.07|555.87|553.07|555.78|552.98|0
1639705030000|2021-12-17 01:37:10|555.6|552.8|555.42|552.62|555.6|552.8|555.42|552.62|0
1639705040000|2021-12-17 01:37:20|555.23|552.43|555.14|552.34|555.23|552.43|555.05|552.25|0
1639705050000|2021-12-17 01:37:30|554.87|552.07|554.5|551.7|554.87|552.07|554.5|551.7|0
1639705060000|2021-12-17 01:37:40|554.32|551.52|554.23|551.43|554.41|551.61|554.23|551.43|0
1639705070000|2021-12-17 01:37:50|554.32|551.52|554.32|551.52|554.32|551.52|554.14|551.34|0
1639705080000|2021-12-17 01:38:00|554.14|551.34|554.14|551.34|554.14|551.34|554.14|551.34|0
1639705090000|2021-12-17 01:38:10|554.32|551.52|554.5|551.7|554.5|551.7|554.32|551.52|0
1639705100000|2021-12-17 01:38:20|554.69|551.89|554.5|551.7|554.69|551.89|554.5|551.7|0
1639705110000|2021-12-17 01:38:30|554.41|551.61|554.5|551.7|554.5|551.7|554.41|551.61|0
1639705120000|2021-12-17 01:38:40|554.59|551.79|554.5|551.7|554.69|551.89|554.5|551.7|0
1639705130000|2021-12-17 01:38:50|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1639705150000|2021-12-17 01:39:10|554.5|551.7|554.23|551.43|554.5|551.7|554.23|551.43|0
1639705160000|2021-12-17 01:39:20|554.04|551.24|553.96|551.16|554.04|551.24|553.96|551.16|0
1639705170000|2021-12-17 01:39:30|554.14|551.34|554.14|551.34|554.14|551.34|553.96|551.16|0
1639705180000|2021-12-17 01:39:40|554.04|551.24|554.04|551.24|554.04|551.24|554.04|551.24|0
1639705190000|2021-12-17 01:39:50|553.96|551.16|553.59|550.79|553.96|551.16|553.59|550.79|0
1639705200000|2021-12-17 01:40:00|553.77|550.97|553.68|550.88|553.77|550.97|553.68|550.88|0
1639705210000|2021-12-17 01:40:10|553.77|550.97|553.96|551.16|553.96|551.16|553.77|550.97|0
1639705220000|2021-12-17 01:40:20|554.04|551.24|554.04|551.24|554.04|551.24|554.04|551.24|0
1639705230000|2021-12-17 01:40:30|554.32|551.52|554.32|551.52|554.5|551.7|554.32|551.52|0
1639705240000|2021-12-17 01:40:40|554.5|551.7|554.5|551.7|554.5|551.7|554.41|551.61|0
1639705250000|2021-12-17 01:40:50|554.68|551.88|554.68|551.88|554.68|551.88|554.59|551.79|0
1639705260000|2021-12-17 01:41:00|554.5|551.7|554.68|551.88|554.68|551.88|554.5|551.7|0
1639705270000|2021-12-17 01:41:10|554.41|551.61|554.5|551.7|554.68|551.88|554.41|551.61|0
1639705280000|2021-12-17 01:41:20|554.68|551.88|554.5|551.7|554.68|551.88|554.5|551.7|0
1639705300000|2021-12-17 01:41:40|554.68|551.88|554.68|551.88|554.68|551.88|554.59|551.79|0
1639705310000|2021-12-17 01:41:50|554.59|551.79|554.5|551.7|554.59|551.79|554.41|551.61|0
1639705320000|2021-12-17 01:42:00|554.41|551.61|554.41|551.61|554.5|551.7|554.32|551.52|0
1639705330000|2021-12-17 01:42:10|554.5|551.7|554.32|551.52|554.5|551.7|554.32|551.52|0
1639705340000|2021-12-17 01:42:20|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1639705350000|2021-12-17 01:42:30|554.68|551.88|554.5|551.7|554.68|551.88|554.5|551.7|0
1639705360000|2021-12-17 01:42:40|554.59|551.79|554.59|551.79|554.59|551.79|554.5|551.7|0
1639705370000|2021-12-17 01:42:50|554.68|551.88|554.5|551.7|554.68|551.88|554.5|551.7|0
1639705380000|2021-12-17 01:43:00|554.41|551.61|554.32|551.52|554.41|551.61|554.32|551.52|0
1639705390000|2021-12-17 01:43:10|554.5|551.7|554.68|551.88|554.68|551.88|554.5|551.7|0
1639705400000|2021-12-17 01:43:20|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1639705420000|2021-12-17 01:43:40|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1639705430000|2021-12-17 01:43:50|554.68|551.88|554.87|552.07|554.87|552.07|554.68|551.88|0
1639705440000|2021-12-17 01:44:00|554.68|551.88|554.68|551.88|554.68|551.88|554.5|551.7|0
1639705450000|2021-12-17 01:44:10|554.87|552.07|554.68|551.88|554.87|552.07|554.68|551.88|0
1639705470000|2021-12-17 01:44:30|554.77|551.97|554.68|551.88|554.77|551.97|554.68|551.88|0
1639705480000|2021-12-17 01:44:40|554.87|552.07|554.68|551.88|554.87|552.07|554.68|551.88|0
1639705490000|2021-12-17 01:44:50|554.77|551.97|555.05|552.25|555.05|552.25|554.77|551.97|0
1639705500000|2021-12-17 01:45:00|555.23|552.43|555.13|552.33|555.23|552.43|555.13|552.33|0
1639705510000|2021-12-17 01:45:10|555.23|552.43|555.59|552.79|555.59|552.79|555.23|552.43|0
1639705520000|2021-12-17 01:45:20|555.41|552.61|555.05|552.25|555.41|552.61|555.05|552.25|0
1639705530000|2021-12-17 01:45:30|554.95|552.15|555.05|552.25|555.05|552.25|554.95|552.15|0
1639705540000|2021-12-17 01:45:40|554.86|552.06|554.77|551.97|554.86|552.06|554.77|551.97|0
1639705550000|2021-12-17 01:45:50|554.68|551.88|554.68|551.88|554.77|551.97|554.68|551.88|0
1639705560000|2021-12-17 01:46:00|554.77|551.97|554.68|551.88|554.86|552.06|554.68|551.88|0
1639705570000|2021-12-17 01:46:10|554.59|551.79|554.14|551.34|554.59|551.79|554.14|551.34|0
1639705580000|2021-12-17 01:46:20|554.32|551.52|554.32|551.52|554.32|551.52|554.22|551.42|0
1639705610000|2021-12-17 01:46:50|554.4|551.6|554.5|551.7|554.5|551.7|554.4|551.6|0
1639705620000|2021-12-17 01:47:00|554.68|551.88|555.05|552.25|555.05|552.25|554.68|551.88|0
1639705630000|2021-12-17 01:47:10|554.86|552.06|555.23|552.43|555.23|552.43|554.86|552.06|0
1639705640000|2021-12-17 01:47:20|555.41|552.61|555.59|552.79|555.59|552.79|555.41|552.61|0
1639705650000|2021-12-17 01:47:30|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1639705660000|2021-12-17 01:47:40|555.59|552.79|555.23|552.43|555.59|552.79|555.23|552.43|0
1639705670000|2021-12-17 01:47:50|555.05|552.25|555.23|552.43|555.23|552.43|555.05|552.25|0
1639705680000|2021-12-17 01:48:00|555.32|552.52|555.41|552.61|555.59|552.79|555.32|552.52|0
1639705690000|2021-12-17 01:48:10|555.59|552.79|555.5|552.7|555.59|552.79|555.41|552.61|0
1639705700000|2021-12-17 01:48:20|555.59|552.79|555.59|552.79|555.59|552.79|555.5|552.7|0
1639705710000|2021-12-17 01:48:30|555.68|552.88|555.59|552.79|555.68|552.88|555.59|552.79|0
1639705720000|2021-12-17 01:48:40|555.78|552.98|555.78|552.98|555.96|553.16|555.78|552.98|0
1639705730000|2021-12-17 01:48:50|555.86|553.06|555.86|553.06|555.86|553.06|555.78|552.98|0
1639705740000|2021-12-17 01:49:00|555.78|552.98|555.59|552.79|555.96|553.16|555.59|552.79|0
1639705750000|2021-12-17 01:49:10|555.68|552.88|555.77|552.97|555.77|552.97|555.68|552.88|0
1639705760000|2021-12-17 01:49:20|555.86|553.06|555.96|553.16|555.96|553.16|555.77|552.97|0
1639705770000|2021-12-17 01:49:30|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1639705780000|2021-12-17 01:49:40|556.32|553.52|556.14|553.34|556.32|553.52|556.14|553.34|0
1639705790000|2021-12-17 01:49:50|556.04|553.24|555.96|553.16|556.14|553.34|555.96|553.16|0
1639705800000|2021-12-17 01:50:00|556.14|553.34|555.96|553.16|556.14|553.34|555.96|553.16|0
1639705810000|2021-12-17 01:50:10|556.04|553.24|556.14|553.34|556.14|553.34|556.04|553.24|0
1639705820000|2021-12-17 01:50:20|556.32|553.52|556.59|553.79|556.59|553.79|556.32|553.52|0
1639705830000|2021-12-17 01:50:30|556.69|553.89|556.87|554.07|556.87|554.07|556.69|553.89|0
1639705840000|2021-12-17 01:50:40|556.69|553.89|556.69|553.89|556.77|553.97|556.69|553.89|0
1639705850000|2021-12-17 01:50:50|556.77|553.97|556.69|553.89|556.77|553.97|556.69|553.89|0
1639705860000|2021-12-17 01:51:00|556.77|553.97|556.5|553.7|556.77|553.97|556.5|553.7|0
1639705870000|2021-12-17 01:51:10|556.14|553.34|556.32|553.52|556.32|553.52|556.14|553.34|0
1639705880000|2021-12-17 01:51:20|556.5|553.7|556.32|553.52|556.5|553.7|556.32|553.52|0
1639705890000|2021-12-17 01:51:30|556.5|553.7|556.41|553.61|556.5|553.7|556.41|553.61|0
1639705900000|2021-12-17 01:51:40|556.5|553.7|556.69|553.89|556.77|553.97|556.5|553.7|0
1639705910000|2021-12-17 01:51:50|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1639705920000|2021-12-17 01:52:00|556.69|553.89|556.32|553.52|556.69|553.89|556.32|553.52|0
1639705930000|2021-12-17 01:52:10|556.14|553.34|556.32|553.52|556.32|553.52|556.14|553.34|0
1639705940000|2021-12-17 01:52:20|556.69|553.89|556.69|553.89|556.69|553.89|556.69|553.89|0
1639705960000|2021-12-17 01:52:40|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1639705970000|2021-12-17 01:52:50|556.69|553.89|556.5|553.7|556.69|553.89|556.5|553.7|0
1639705980000|2021-12-17 01:53:00|556.59|553.79|556.59|553.79|556.69|553.89|556.5|553.7|0
1639705990000|2021-12-17 01:53:10|556.32|553.52|556.5|553.7|556.5|553.7|556.32|553.52|0
1639706000000|2021-12-17 01:53:20|556.32|553.52|556.41|553.61|556.41|553.61|556.32|553.52|0
1639706010000|2021-12-17 01:53:30|556.23|553.43|556.14|553.34|556.32|553.52|556.14|553.34|0
1639706020000|2021-12-17 01:53:40|555.96|553.16|555.86|553.06|555.96|553.16|555.77|552.97|0
1639706030000|2021-12-17 01:53:50|555.96|553.16|555.86|553.06|555.96|553.16|555.86|553.06|0
1639706040000|2021-12-17 01:54:00|555.59|552.79|555.41|552.61|555.59|552.79|555.23|552.43|0
1639706060000|2021-12-17 01:54:20|555.49|552.69|555.59|552.79|555.59|552.79|555.49|552.69|0
1639706070000|2021-12-17 01:54:30|555.49|552.69|555.22|552.42|555.49|552.69|555.22|552.42|0
1639706080000|2021-12-17 01:54:40|555.41|552.61|555.59|552.79|555.59|552.79|555.41|552.61|0
1639706090000|2021-12-17 01:54:50|555.77|552.97|555.59|552.79|555.77|552.97|555.59|552.79|0
1639706100000|2021-12-17 01:55:00|555.41|552.61|554.86|552.06|555.41|552.61|554.86|552.06|0
1639706110000|2021-12-17 01:55:10|554.95|552.15|554.86|552.06|554.95|552.15|554.86|552.06|0
1639706120000|2021-12-17 01:55:20|555.04|552.24|555.22|552.42|555.41|552.61|555.04|552.24|0
1639706130000|2021-12-17 01:55:30|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1639706140000|2021-12-17 01:55:40|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1639706150000|2021-12-17 01:55:50|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1639706160000|2021-12-17 01:56:00|555.68|552.88|555.77|552.97|555.77|552.97|555.59|552.79|0
1639706170000|2021-12-17 01:56:10|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1639706180000|2021-12-17 01:56:20|555.95|553.15|556.14|553.34|556.14|553.34|555.95|553.15|0
1639706190000|2021-12-17 01:56:30|555.95|553.15|555.68|552.88|556.04|553.24|555.68|552.88|0
1639706200000|2021-12-17 01:56:40|555.77|552.97|555.95|553.15|555.95|553.15|555.77|552.97|0
1639706230000|2021-12-17 01:57:10|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1639706240000|2021-12-17 01:57:20|555.59|552.79|555.77|552.97|555.77|552.97|555.59|552.79|0
1639706250000|2021-12-17 01:57:30|555.86|553.06|555.77|552.97|555.86|553.06|555.77|552.97|0
1639706260000|2021-12-17 01:57:40|555.95|553.15|555.77|552.97|555.95|553.15|555.77|552.97|0
1639706290000|2021-12-17 01:58:10|555.95|553.15|556.22|553.42|556.22|553.42|555.95|553.15|0
1639706300000|2021-12-17 01:58:20|556.14|553.34|556.5|553.7|556.5|553.7|556.14|553.34|0
1639706310000|2021-12-17 01:58:30|556.59|553.79|556.68|553.88|556.87|554.07|556.59|553.79|0
1639706320000|2021-12-17 01:58:40|556.5|553.7|556.41|553.61|556.5|553.7|556.32|553.52|0
1639706330000|2021-12-17 01:58:50|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1639706340000|2021-12-17 01:59:00|556.5|553.7|556.32|553.52|556.5|553.7|556.32|553.52|0
1639706350000|2021-12-17 01:59:10|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1639706360000|2021-12-17 01:59:20|556.59|553.79|556.32|553.52|556.59|553.79|556.32|553.52|0
1639706370000|2021-12-17 01:59:30|556.4|553.6|556.4|553.6|556.4|553.6|556.32|553.52|0
1639706380000|2021-12-17 01:59:40|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1639706390000|2021-12-17 01:59:50|556.4|553.6|556.4|553.6|556.5|553.7|556.4|553.6|0
1639706400000|2021-12-17 02:00:00|556.5|553.7|556.32|553.52|556.5|553.7|556.32|553.52|0
1639706410000|2021-12-17 02:00:10|556.4|553.6|556.68|553.88|556.68|553.88|556.4|553.6|0
1639706430000|2021-12-17 02:00:30|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1639706460000|2021-12-17 02:01:00|556.4|553.6|556.5|553.7|556.5|553.7|556.4|553.6|0
1639706470000|2021-12-17 02:01:10|556.59|553.79|556.5|553.7|556.59|553.79|556.5|553.7|0
1639706480000|2021-12-17 02:01:20|556.32|553.52|555.95|553.15|556.32|553.52|555.86|553.06|0
1639706490000|2021-12-17 02:01:30|556.32|553.52|556.32|553.52|556.32|553.52|556.13|553.33|0
1639706500000|2021-12-17 02:01:40|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1639706510000|2021-12-17 02:01:50|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1639706520000|2021-12-17 02:02:00|555.77|552.97|555.95|553.15|555.95|553.15|555.77|552.97|0
1639706530000|2021-12-17 02:02:10|555.86|553.06|555.95|553.15|555.95|553.15|555.86|553.06|0
1639706540000|2021-12-17 02:02:20|555.86|553.06|556.13|553.33|556.13|553.33|555.86|553.06|0
1639706550000|2021-12-17 02:02:30|555.95|553.15|556.04|553.24|556.13|553.33|555.95|553.15|0
1639706560000|2021-12-17 02:02:40|556.32|553.52|556.4|553.6|556.4|553.6|556.32|553.52|0
1639706570000|2021-12-17 02:02:50|556.5|553.7|556.32|553.52|556.5|553.7|556.32|553.52|0
1639706580000|2021-12-17 02:03:00|556.13|553.33|555.95|553.15|556.13|553.33|555.95|553.15|0
1639706590000|2021-12-17 02:03:10|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1639706600000|2021-12-17 02:03:20|555.95|553.15|555.77|552.97|555.95|553.15|555.77|552.97|0
1639706610000|2021-12-17 02:03:30|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1639706620000|2021-12-17 02:03:40|556.13|553.33|555.86|553.06|556.13|553.33|555.86|553.06|0
1639706630000|2021-12-17 02:03:50|555.95|553.15|555.77|552.97|555.95|553.15|555.77|552.97|0
1639706640000|2021-12-17 02:04:00|555.67|552.87|555.58|552.78|555.67|552.87|555.58|552.78|0
1639706650000|2021-12-17 02:04:10|555.77|552.97|555.77|552.97|555.77|552.97|555.58|552.78|0
1639706660000|2021-12-17 02:04:20|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1639706670000|2021-12-17 02:04:30|555.77|552.97|555.77|552.97|555.85|553.05|555.77|552.97|0
1639706680000|2021-12-17 02:04:40|555.95|553.15|555.77|552.97|555.95|553.15|555.77|552.97|0
1639706690000|2021-12-17 02:04:50|555.95|553.15|555.85|553.05|555.95|553.15|555.85|553.05|0
1639706700000|2021-12-17 02:05:00|555.95|553.15|556.04|553.24|556.13|553.33|555.95|553.15|0
1639706710000|2021-12-17 02:05:10|555.95|553.15|556.04|553.24|556.13|553.33|555.95|553.15|0
1639706720000|2021-12-17 02:05:20|556.13|553.33|556.31|553.51|556.31|553.51|556.13|553.33|0
1639706730000|2021-12-17 02:05:30|556.4|553.6|556.4|553.6|556.5|553.7|556.4|553.6|0
1639706740000|2021-12-17 02:05:40|556.5|553.7|556.5|553.7|556.5|553.7|556.4|553.6|0
1639706750000|2021-12-17 02:05:50|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1639706760000|2021-12-17 02:06:00|556.68|553.88|556.58|553.78|556.68|553.88|556.58|553.78|0
1639706770000|2021-12-17 02:06:10|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1639706780000|2021-12-17 02:06:20|556.58|553.78|556.68|553.88|556.68|553.88|556.58|553.78|0
1639706800000|2021-12-17 02:06:40|556.5|553.7|556.5|553.7|556.5|553.7|556.31|553.51|0
1639706810000|2021-12-17 02:06:50|556.31|553.51|556.4|553.6|556.4|553.6|556.31|553.51|0
1639706820000|2021-12-17 02:07:00|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1639706890000|2021-12-17 02:08:10|556.31|553.51|556.13|553.33|556.31|553.51|556.13|553.33|0
1639706900000|2021-12-17 02:08:20|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1639706910000|2021-12-17 02:08:30|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1639706930000|2021-12-17 02:08:50|555.95|553.15|555.95|553.15|555.95|553.15|555.95|553.15|0
1639706940000|2021-12-17 02:09:00|556.13|553.33|555.95|553.15|556.13|553.33|555.95|553.15|0
1639706950000|2021-12-17 02:09:10|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1639706960000|2021-12-17 02:09:20|556.31|553.51|556.4|553.6|556.4|553.6|556.31|553.51|0
1639706970000|2021-12-17 02:09:30|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1639706990000|2021-12-17 02:09:50|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1639707000000|2021-12-17 02:10:00|557.04|554.24|556.95|554.15|557.04|554.24|556.86|554.06|0
1639707010000|2021-12-17 02:10:10|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639707050000|2021-12-17 02:10:50|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1639707060000|2021-12-17 02:11:00|556.86|554.06|557.04|554.24|557.04|554.24|556.86|554.06|0
1639707070000|2021-12-17 02:11:10|557.13|554.33|557.22|554.42|557.22|554.42|557.13|554.33|0
1639707090000|2021-12-17 02:11:30|557.04|554.24|557.22|554.42|557.22|554.42|557.04|554.24|0
1639707100000|2021-12-17 02:11:40|557.13|554.33|557.04|554.24|557.13|554.33|557.04|554.24|0
1639707110000|2021-12-17 02:11:50|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1639707120000|2021-12-17 02:12:00|557.04|554.24|557.04|554.24|557.04|554.24|556.95|554.15|0
1639707130000|2021-12-17 02:12:10|556.95|554.15|556.68|553.88|556.95|554.15|556.68|553.88|0
1639707140000|2021-12-17 02:12:20|556.86|554.06|557.04|554.24|557.04|554.24|556.86|554.06|0
1639707170000|2021-12-17 02:12:50|557.13|554.33|557.04|554.24|557.13|554.33|557.04|554.24|0
1639707180000|2021-12-17 02:13:00|556.86|554.06|557.04|554.24|557.04|554.24|556.86|554.06|0
1639707190000|2021-12-17 02:13:10|556.86|554.06|556.95|554.15|556.95|554.15|556.86|554.06|0
1639707200000|2021-12-17 02:13:20|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1639707210000|2021-12-17 02:13:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1639707220000|2021-12-17 02:13:40|557.04|554.24|556.86|554.06|557.04|554.24|556.86|554.06|0
1639707260000|2021-12-17 02:14:20|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639707270000|2021-12-17 02:14:30|556.95|554.15|556.94|554.14|556.95|554.15|556.94|554.14|0
1639707280000|2021-12-17 02:14:40|556.86|554.06|557.04|554.24|557.04|554.24|556.86|554.06|0
1639707320000|2021-12-17 02:15:20|556.86|554.06|556.86|554.06|556.94|554.14|556.86|554.06|0
1639707340000|2021-12-17 02:15:40|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1639707350000|2021-12-17 02:15:50|556.86|554.06|556.76|553.96|556.86|554.06|556.76|553.96|0
1639707360000|2021-12-17 02:16:00|556.86|554.06|557.04|554.24|557.04|554.24|556.76|553.96|0
1639707370000|2021-12-17 02:16:10|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1639707400000|2021-12-17 02:16:40|556.67|553.87|556.86|554.06|556.86|554.06|556.67|553.87|0
1639707410000|2021-12-17 02:16:50|556.94|554.14|556.94|554.14|556.94|554.14|556.94|554.14|0
1639707420000|2021-12-17 02:17:00|556.86|554.06|556.94|554.14|556.94|554.14|556.86|554.06|0
1639707430000|2021-12-17 02:17:10|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1639707450000|2021-12-17 02:17:30|557.04|554.24|556.94|554.14|557.04|554.24|556.94|554.14|0
1639707460000|2021-12-17 02:17:40|556.76|553.96|556.67|553.87|556.76|553.96|556.67|553.87|0
1639707470000|2021-12-17 02:17:50|556.86|554.06|556.86|554.06|556.86|554.06|556.67|553.87|0
1639707480000|2021-12-17 02:18:00|556.76|553.96|556.76|553.96|556.86|554.06|556.76|553.96|0
1639707490000|2021-12-17 02:18:10|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639707500000|2021-12-17 02:18:20|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1639707510000|2021-12-17 02:18:30|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639707520000|2021-12-17 02:18:40|556.86|554.06|556.76|553.96|556.86|554.06|556.76|553.96|0
1639707530000|2021-12-17 02:18:50|556.86|554.06|556.67|553.87|556.86|554.06|556.67|553.87|0
1639707540000|2021-12-17 02:19:00|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1639707550000|2021-12-17 02:19:10|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639707560000|2021-12-17 02:19:20|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1639707570000|2021-12-17 02:19:30|556.49|553.69|556.67|553.87|556.67|553.87|556.49|553.69|0
1639707580000|2021-12-17 02:19:40|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1639707590000|2021-12-17 02:19:50|556.67|553.87|556.85|554.05|556.85|554.05|556.67|553.87|0
1639707610000|2021-12-17 02:20:10|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639707630000|2021-12-17 02:20:30|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1639707640000|2021-12-17 02:20:40|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1639707650000|2021-12-17 02:20:50|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1639707670000|2021-12-17 02:21:10|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1639707700000|2021-12-17 02:21:40|556.76|553.96|556.85|554.05|556.85|554.05|556.76|553.96|0
1639707730000|2021-12-17 02:22:10|556.94|554.14|556.94|554.14|556.94|554.14|556.94|554.14|0
1639707740000|2021-12-17 02:22:20|556.85|554.05|556.67|553.87|556.85|554.05|556.67|553.87|0
1639707760000|2021-12-17 02:22:40|556.49|553.69|556.58|553.78|556.58|553.78|556.49|553.69|0
1639707770000|2021-12-17 02:22:50|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1639707780000|2021-12-17 02:23:00|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1639707810000|2021-12-17 02:23:30|556.49|553.69|556.3|553.5|556.49|553.69|556.3|553.5|0
1639707830000|2021-12-17 02:23:50|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1639707840000|2021-12-17 02:24:00|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1639707850000|2021-12-17 02:24:10|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1639707870000|2021-12-17 02:24:30|555.94|553.14|556.03|553.23|556.03|553.23|555.94|553.14|0
1639707880000|2021-12-17 02:24:40|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1639707890000|2021-12-17 02:24:50|556.3|553.5|556.21|553.41|556.3|553.5|556.21|553.41|0
1639707900000|2021-12-17 02:25:00|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1639707920000|2021-12-17 02:25:20|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1639707930000|2021-12-17 02:25:30|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1639707950000|2021-12-17 02:25:50|555.94|553.14|556.12|553.32|556.12|553.32|555.94|553.14|0
1639707960000|2021-12-17 02:26:00|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1639707970000|2021-12-17 02:26:10|556.3|553.5|556.21|553.41|556.3|553.5|556.12|553.32|0
1639707980000|2021-12-17 02:26:20|556.12|553.32|556.03|553.23|556.12|553.32|556.03|553.23|0
1639707990000|2021-12-17 02:26:30|555.94|553.14|556.03|553.23|556.03|553.23|555.94|553.14|0
1639708000000|2021-12-17 02:26:40|555.94|553.14|555.57|552.77|555.94|553.14|555.57|552.77|0
1639708020000|2021-12-17 02:27:00|555.39|552.59|555.39|552.59|555.39|552.59|555.3|552.5|0
1639708030000|2021-12-17 02:27:10|555.57|552.77|555.57|552.77|555.57|552.77|555.39|552.59|0
1639708040000|2021-12-17 02:27:20|555.39|552.59|555.57|552.77|555.66|552.86|555.39|552.59|0
1639708050000|2021-12-17 02:27:30|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1639708060000|2021-12-17 02:27:40|555.3|552.5|555.21|552.41|555.3|552.5|555.21|552.41|0
1639708080000|2021-12-17 02:28:00|554.84|552.04|555.03|552.23|555.03|552.23|554.84|552.04|0
1639708090000|2021-12-17 02:28:10|554.93|552.13|554.84|552.04|554.93|552.13|554.84|552.04|0
1639708100000|2021-12-17 02:28:20|554.75|551.95|554.66|551.86|554.75|551.95|554.66|551.86|0
1639708110000|2021-12-17 02:28:30|554.84|552.04|554.75|551.95|554.84|552.04|554.75|551.95|0
1639708120000|2021-12-17 02:28:40|554.66|551.86|554.84|552.04|554.84|552.04|554.66|551.86|0
1639708130000|2021-12-17 02:28:50|555.02|552.22|555.02|552.22|555.02|552.22|555.02|552.22|0
1639708150000|2021-12-17 02:29:10|554.84|552.04|554.84|552.04|554.84|552.04|554.84|552.04|0
1639708160000|2021-12-17 02:29:20|554.75|551.95|554.84|552.04|554.84|552.04|554.75|551.95|0
1639708170000|2021-12-17 02:29:30|554.93|552.13|554.84|552.04|554.93|552.13|554.84|552.04|0
1639708180000|2021-12-17 02:29:40|554.93|552.13|554.93|552.13|555.02|552.22|554.93|552.13|0
1639708190000|2021-12-17 02:29:50|555.02|552.22|555.02|552.22|555.02|552.22|555.02|552.22|0
1639708200000|2021-12-17 02:30:00|554.93|552.13|554.84|552.04|554.93|552.13|554.84|552.04|0
1639708220000|2021-12-17 02:30:20|555.02|552.22|554.84|552.04|555.02|552.22|554.84|552.04|0
1639708230000|2021-12-17 02:30:30|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1639708240000|2021-12-17 02:30:40|554.48|551.68|554.48|551.68|554.66|551.86|554.48|551.68|0
1639708250000|2021-12-17 02:30:50|554.56|551.76|554.66|551.86|554.66|551.86|554.56|551.76|0
1639708260000|2021-12-17 02:31:00|554.84|552.04|554.84|552.04|554.84|552.04|554.84|552.04|0
1639708270000|2021-12-17 02:31:10|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1639708280000|2021-12-17 02:31:20|554.56|551.76|554.84|552.04|554.84|552.04|554.56|551.76|0
1639708290000|2021-12-17 02:31:30|554.66|551.86|555.02|552.22|555.02|552.22|554.66|551.86|0
1639708300000|2021-12-17 02:31:40|554.93|552.13|555.02|552.22|555.02|552.22|554.93|552.13|0
1639708310000|2021-12-17 02:31:50|554.84|552.04|554.84|552.04|554.84|552.04|554.75|551.95|0
1639708320000|2021-12-17 02:32:00|554.66|551.86|554.29|551.49|554.66|551.86|554.29|551.49|0
1639708330000|2021-12-17 02:32:10|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1639708350000|2021-12-17 02:32:30|554.56|551.76|554.48|551.68|554.66|551.86|554.48|551.68|0
1639708360000|2021-12-17 02:32:40|554.56|551.76|554.48|551.68|554.66|551.86|554.48|551.68|0
1639708370000|2021-12-17 02:32:50|554.93|552.13|554.66|551.86|554.93|552.13|554.66|551.86|0
1639708390000|2021-12-17 02:33:10|554.84|552.04|554.84|552.04|554.84|552.04|554.84|552.04|0
1639708410000|2021-12-17 02:33:30|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1639708420000|2021-12-17 02:33:40|554.84|552.04|554.75|551.95|554.84|552.04|554.66|551.86|0
1639708430000|2021-12-17 02:33:50|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1639708440000|2021-12-17 02:34:00|554.48|551.68|554.48|551.68|554.66|551.86|554.48|551.68|0
1639708450000|2021-12-17 02:34:10|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1639708460000|2021-12-17 02:34:20|554.56|551.76|554.48|551.68|554.66|551.86|554.48|551.68|0
1639708470000|2021-12-17 02:34:30|554.29|551.49|554.11|551.31|554.29|551.49|554.11|551.31|0
1639708480000|2021-12-17 02:34:40|553.93|551.13|553.83|551.03|553.93|551.13|553.75|550.95|0
1639708490000|2021-12-17 02:34:50|553.93|551.13|553.75|550.95|553.93|551.13|553.75|550.95|0
1639708500000|2021-12-17 02:35:00|553.93|551.13|553.75|550.95|553.93|551.13|553.75|550.95|0
1639708510000|2021-12-17 02:35:10|553.93|551.13|554.11|551.31|554.11|551.31|553.93|551.13|0
1639708520000|2021-12-17 02:35:20|554.29|551.49|554.11|551.31|554.29|551.49|554.11|551.31|0
1639708530000|2021-12-17 02:35:30|553.93|551.13|554.11|551.31|554.11|551.31|553.93|551.13|0
1639708550000|2021-12-17 02:35:50|554.29|551.49|554.29|551.49|554.38|551.58|554.29|551.49|0
1639708560000|2021-12-17 02:36:00|554.11|551.31|554.2|551.4|554.2|551.4|554.11|551.31|0
1639708570000|2021-12-17 02:36:10|554.29|551.49|554.11|551.31|554.29|551.49|554.11|551.31|0
1639708580000|2021-12-17 02:36:20|554.2|551.4|554.11|551.31|554.2|551.4|554.11|551.31|0
1639708590000|2021-12-17 02:36:30|554.29|551.49|554.11|551.31|554.29|551.49|554.11|551.31|0
1639708600000|2021-12-17 02:36:40|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1639708610000|2021-12-17 02:36:50|554.38|551.58|554.47|551.67|554.47|551.67|554.38|551.58|0
1639708660000|2021-12-17 02:37:40|554.66|551.86|554.56|551.76|554.66|551.86|554.56|551.76|0
1639708670000|2021-12-17 02:37:50|554.66|551.86|554.74|551.94|554.74|551.94|554.66|551.86|0
1639708680000|2021-12-17 02:38:00|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1639708700000|2021-12-17 02:38:20|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1639708710000|2021-12-17 02:38:30|554.66|551.86|554.56|551.76|554.66|551.86|554.56|551.76|0
1639708720000|2021-12-17 02:38:40|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1639708730000|2021-12-17 02:38:50|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1639708740000|2021-12-17 02:39:00|554.2|551.4|554.11|551.31|554.2|551.4|554.11|551.31|0
1639708750000|2021-12-17 02:39:10|554.2|551.4|554.11|551.31|554.2|551.4|554.11|551.31|0
1639708780000|2021-12-17 02:39:40|553.93|551.13|553.93|551.13|553.93|551.13|553.93|551.13|0
1639708790000|2021-12-17 02:39:50|554.01|551.21|554.01|551.21|554.01|551.21|554.01|551.21|0
1639708800000|2021-12-17 02:40:00|553.93|551.13|554.01|551.21|554.01|551.21|553.93|551.13|0
1639708810000|2021-12-17 02:40:10|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1639708820000|2021-12-17 02:40:20|553.93|551.13|554.01|551.21|554.01|551.21|553.93|551.13|0
1639708830000|2021-12-17 02:40:30|554.11|551.31|554.11|551.31|554.11|551.31|554.01|551.21|0
1639708840000|2021-12-17 02:40:40|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1639708850000|2021-12-17 02:40:50|554.11|551.31|554.29|551.49|554.29|551.49|554.11|551.31|0
1639708870000|2021-12-17 02:41:10|554.47|551.67|554.65|551.85|554.65|551.85|554.47|551.67|0
1639708880000|2021-12-17 02:41:20|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1639708890000|2021-12-17 02:41:30|554.84|552.04|554.92|552.12|554.92|552.12|554.84|552.04|0
1639708900000|2021-12-17 02:41:40|554.84|552.04|554.74|551.94|554.84|552.04|554.74|551.94|0
1639708910000|2021-12-17 02:41:50|554.84|552.04|554.84|552.04|554.84|552.04|554.84|552.04|0
1639708920000|2021-12-17 02:42:00|554.74|551.94|554.65|551.85|554.74|551.94|554.65|551.85|0
1639708950000|2021-12-17 02:42:30|554.84|552.04|554.84|552.04|554.84|552.04|554.84|552.04|0
1639708960000|2021-12-17 02:42:40|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1639708970000|2021-12-17 02:42:50|554.65|551.85|554.84|552.04|554.84|552.04|554.65|551.85|0
1639708980000|2021-12-17 02:43:00|554.92|552.12|554.84|552.04|554.92|552.12|554.84|552.04|0
1639709000000|2021-12-17 02:43:20|554.74|551.94|555.02|552.22|555.02|552.22|554.74|551.94|0
1639709010000|2021-12-17 02:43:30|554.92|552.12|555.02|552.22|555.02|552.22|554.92|552.12|0
1639709020000|2021-12-17 02:43:40|555.38|552.58|555.1|552.3|555.38|552.58|555.1|552.3|0
1639709030000|2021-12-17 02:43:50|555.2|552.4|555.02|552.22|555.2|552.4|555.02|552.22|0
1639709050000|2021-12-17 02:44:10|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1639709070000|2021-12-17 02:44:30|555.02|552.22|554.92|552.12|555.02|552.22|554.92|552.12|0
1639709080000|2021-12-17 02:44:40|555.02|552.22|555.29|552.49|555.29|552.49|555.02|552.22|0
1639709090000|2021-12-17 02:44:50|555.2|552.4|555.29|552.49|555.29|552.49|555.2|552.4|0
1639709100000|2021-12-17 02:45:00|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1639709110000|2021-12-17 02:45:10|555.1|552.3|555.29|552.49|555.29|552.49|555.1|552.3|0
1639709120000|2021-12-17 02:45:20|555.2|552.4|555.38|552.58|555.38|552.58|555.2|552.4|0
1639709130000|2021-12-17 02:45:30|555.56|552.76|555.65|552.85|555.65|552.85|555.56|552.76|0
1639709140000|2021-12-17 02:45:40|555.56|552.76|555.75|552.95|555.75|552.95|555.56|552.76|0
1639709150000|2021-12-17 02:45:50|555.56|552.76|555.65|552.85|555.75|552.95|555.56|552.76|0
1639709160000|2021-12-17 02:46:00|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1639709170000|2021-12-17 02:46:10|555.38|552.58|555.56|552.76|555.56|552.76|555.38|552.58|0
1639709180000|2021-12-17 02:46:20|555.38|552.58|555.38|552.58|555.38|552.58|555.38|552.58|0
1639709210000|2021-12-17 02:46:50|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1639709220000|2021-12-17 02:47:00|555.02|552.22|555.02|552.22|555.02|552.22|555.02|552.22|0
1639709230000|2021-12-17 02:47:10|554.83|552.03|555.02|552.22|555.02|552.22|554.83|552.03|0
1639709270000|2021-12-17 02:47:50|554.83|552.03|554.92|552.12|555.02|552.22|554.83|552.03|0
1639709280000|2021-12-17 02:48:00|554.83|552.03|555.02|552.22|555.02|552.22|554.65|551.85|0
1639709300000|2021-12-17 02:48:20|555.01|552.21|555.01|552.21|555.01|552.21|555.01|552.21|0
1639709320000|2021-12-17 02:48:40|555.2|552.4|555.01|552.21|555.2|552.4|555.01|552.21|0
1639709330000|2021-12-17 02:48:50|555.2|552.4|555.01|552.21|555.2|552.4|555.01|552.21|0
1639709340000|2021-12-17 02:49:00|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1639709370000|2021-12-17 02:49:30|555.1|552.3|555.1|552.3|555.2|552.4|555.1|552.3|0
1639709380000|2021-12-17 02:49:40|555.01|552.21|555.01|552.21|555.1|552.3|555.01|552.21|0
1639709390000|2021-12-17 02:49:50|554.83|552.03|554.83|552.03|554.83|552.03|554.83|552.03|0
1639709400000|2021-12-17 02:50:00|554.74|551.94|554.65|551.85|554.74|551.94|554.65|551.85|0
1639709410000|2021-12-17 02:50:10|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1639709430000|2021-12-17 02:50:30|554.37|551.57|554.28|551.48|554.37|551.57|554.28|551.48|0
1639709440000|2021-12-17 02:50:40|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1639709450000|2021-12-17 02:50:50|554.37|551.57|554.28|551.48|554.37|551.57|554.19|551.39|0
1639709460000|2021-12-17 02:51:00|554.19|551.39|554.01|551.21|554.28|551.48|554.01|551.21|0
1639709470000|2021-12-17 02:51:10|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1639709480000|2021-12-17 02:51:20|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639709490000|2021-12-17 02:51:30|554.19|551.39|554.28|551.48|554.28|551.48|554.19|551.39|0
1639709520000|2021-12-17 02:52:00|554.19|551.39|554.1|551.3|554.19|551.39|554.1|551.3|0
1639709560000|2021-12-17 02:52:40|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639709570000|2021-12-17 02:52:50|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1639709580000|2021-12-17 02:53:00|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1639709590000|2021-12-17 02:53:10|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1639709600000|2021-12-17 02:53:20|553.92|551.12|553.82|551.02|553.92|551.12|553.82|551.02|0
1639709610000|2021-12-17 02:53:30|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1639709620000|2021-12-17 02:53:40|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1639709640000|2021-12-17 02:54:00|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639709670000|2021-12-17 02:54:30|554.37|551.57|554.46|551.66|554.46|551.66|554.28|551.48|0
1639709680000|2021-12-17 02:54:40|554.55|551.75|554.55|551.75|554.65|551.85|554.55|551.75|0
1639709690000|2021-12-17 02:54:50|554.65|551.85|554.46|551.66|554.65|551.85|554.46|551.66|0
1639709700000|2021-12-17 02:55:00|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1639709710000|2021-12-17 02:55:10|554.46|551.66|554.65|551.85|554.65|551.85|554.37|551.57|0
1639709720000|2021-12-17 02:55:20|554.55|551.75|554.65|551.85|554.65|551.85|554.55|551.75|0
1639709730000|2021-12-17 02:55:30|554.73|551.93|554.83|552.03|554.83|552.03|554.73|551.93|0
1639709740000|2021-12-17 02:55:40|554.73|551.93|554.73|551.93|554.73|551.93|554.65|551.85|0
1639709750000|2021-12-17 02:55:50|554.65|551.85|554.83|552.03|554.83|552.03|554.65|551.85|0
1639709760000|2021-12-17 02:56:00|555.01|552.21|554.83|552.03|555.01|552.21|554.83|552.03|0
1639709770000|2021-12-17 02:56:10|554.65|551.85|554.65|551.85|554.65|551.85|554.65|551.85|0
1639709780000|2021-12-17 02:56:20|554.46|551.66|554.46|551.66|554.46|551.66|554.46|551.66|0
1639709790000|2021-12-17 02:56:30|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639709800000|2021-12-17 02:56:40|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1639709820000|2021-12-17 02:57:00|554.46|551.66|554.46|551.66|554.46|551.66|554.37|551.57|0
1639709840000|2021-12-17 02:57:20|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639709860000|2021-12-17 02:57:40|554.37|551.57|554.28|551.48|554.37|551.57|554.28|551.48|0
1639709870000|2021-12-17 02:57:50|554.19|551.39|554.1|551.3|554.19|551.39|554.1|551.3|0
1639709890000|2021-12-17 02:58:10|554|551.2|553.92|551.12|554|551.2|553.92|551.12|0
1639709900000|2021-12-17 02:58:20|554|551.2|554.19|551.39|554.19|551.39|554|551.2|0
1639709910000|2021-12-17 02:58:30|554.28|551.48|554.19|551.39|554.28|551.48|554.1|551.3|0
1639709920000|2021-12-17 02:58:40|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1639709940000|2021-12-17 02:59:00|554.19|551.39|554.28|551.48|554.28|551.48|554.19|551.39|0
1639709950000|2021-12-17 02:59:10|554.46|551.66|554.55|551.75|554.64|551.84|554.46|551.66|0
1639709960000|2021-12-17 02:59:20|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1639709970000|2021-12-17 02:59:30|554.73|551.93|554.83|552.03|554.83|552.03|554.73|551.93|0
1639709980000|2021-12-17 02:59:40|554.91|552.11|554.91|552.11|554.91|552.11|554.91|552.11|0
1639709990000|2021-12-17 02:59:50|554.83|552.03|554.64|551.84|554.83|552.03|554.64|551.84|0
1639710020000|2021-12-17 03:00:20|554.46|551.66|554.64|551.84|554.64|551.84|554.46|551.66|0
1639710030000|2021-12-17 03:00:30|554.55|551.75|554.64|551.84|554.64|551.84|554.55|551.75|0
1639710040000|2021-12-17 03:00:40|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1639710050000|2021-12-17 03:00:50|554.46|551.66|554.55|551.75|554.55|551.75|554.46|551.66|0
1639710060000|2021-12-17 03:01:00|554.64|551.84|554.46|551.66|554.64|551.84|554.46|551.66|0
1639710070000|2021-12-17 03:01:10|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639710100000|2021-12-17 03:01:40|554.46|551.66|554.55|551.75|554.55|551.75|554.46|551.66|0
1639710110000|2021-12-17 03:01:50|554.46|551.66|554.46|551.66|554.55|551.75|554.46|551.66|0
1639710120000|2021-12-17 03:02:00|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1639710130000|2021-12-17 03:02:10|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1639710140000|2021-12-17 03:02:20|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1639710150000|2021-12-17 03:02:30|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1639710160000|2021-12-17 03:02:40|554|551.2|554|551.2|554|551.2|554|551.2|0
1639710170000|2021-12-17 03:02:50|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1639710180000|2021-12-17 03:03:00|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1639710190000|2021-12-17 03:03:10|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1639710200000|2021-12-17 03:03:20|553.73|550.93|553.73|550.93|553.91|551.11|553.73|550.93|0
1639710220000|2021-12-17 03:03:40|553.18|550.38|553.37|550.57|553.37|550.57|553.18|550.38|0
1639710230000|2021-12-17 03:03:50|553.18|550.38|553.09|550.29|553.18|550.38|553.09|550.29|0
1639710240000|2021-12-17 03:04:00|553|550.2|552.82|550.02|553|550.2|552.82|550.02|0
1639710250000|2021-12-17 03:04:10|552.64|549.84|552.46|549.66|552.64|549.84|552.46|549.66|0
1639710260000|2021-12-17 03:04:20|552.54|549.74|552.46|549.66|552.54|549.74|552.27|549.47|0
1639710270000|2021-12-17 03:04:30|552.64|549.84|553|550.2|553|550.2|552.64|549.84|0
1639710280000|2021-12-17 03:04:40|552.82|550.02|552.82|550.02|552.82|550.02|552.82|550.02|0
1639710290000|2021-12-17 03:04:50|552.64|549.84|552.82|550.02|552.82|550.02|552.64|549.84|0
1639710310000|2021-12-17 03:05:10|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1639710320000|2021-12-17 03:05:20|552.54|549.74|552.27|549.47|552.64|549.84|552.27|549.47|0
1639710330000|2021-12-17 03:05:30|551.91|549.11|551.55|548.75|551.91|549.11|551.55|548.75|0
1639710340000|2021-12-17 03:05:40|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1639710350000|2021-12-17 03:05:50|551.55|548.75|551.73|548.93|551.73|548.93|551.55|548.75|0
1639710360000|2021-12-17 03:06:00|551.63|548.83|551.55|548.75|551.63|548.83|551.55|548.75|0
1639710370000|2021-12-17 03:06:10|551.36|548.56|551.45|548.65|551.45|548.65|551.36|548.56|0
1639710380000|2021-12-17 03:06:20|551.36|548.56|551.55|548.75|551.55|548.75|551.36|548.56|0
1639710390000|2021-12-17 03:06:30|551.45|548.65|551.55|548.75|551.55|548.75|551.45|548.65|0
1639710400000|2021-12-17 03:06:40|551.73|548.93|551.91|549.11|551.91|549.11|551.73|548.93|0
1639710420000|2021-12-17 03:07:00|552.09|549.29|551.91|549.11|552.09|549.29|551.91|549.11|0
1639710430000|2021-12-17 03:07:10|551.73|548.93|551.73|548.93|551.81|549.01|551.73|548.93|0
1639710440000|2021-12-17 03:07:20|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1639710450000|2021-12-17 03:07:30|551.27|548.47|551.27|548.47|551.27|548.47|551.18|548.38|0
1639710460000|2021-12-17 03:07:40|551.18|548.38|551.18|548.38|551.18|548.38|551|548.2|0
1639710470000|2021-12-17 03:07:50|551|548.2|551|548.2|551|548.2|551|548.2|0
1639710480000|2021-12-17 03:08:00|550.9|548.1|551.18|548.38|551.18|548.38|550.9|548.1|0
1639710500000|2021-12-17 03:08:20|550.82|548.02|551|548.2|551|548.2|550.82|548.02|0
1639710510000|2021-12-17 03:08:30|551.18|548.38|551.18|548.38|551.18|548.38|551.09|548.29|0
1639710520000|2021-12-17 03:08:40|551|548.2|551|548.2|551|548.2|551|548.2|0
1639710530000|2021-12-17 03:08:50|551.18|548.38|551.27|548.47|551.27|548.47|551.18|548.38|0
1639710540000|2021-12-17 03:09:00|551.36|548.56|551|548.2|551.36|548.56|551|548.2|0
1639710550000|2021-12-17 03:09:10|551.09|548.29|551.18|548.38|551.18|548.38|551|548.2|0
1639710560000|2021-12-17 03:09:20|551|548.2|551|548.2|551|548.2|551|548.2|0
1639710570000|2021-12-17 03:09:30|551.09|548.29|551|548.2|551.09|548.29|551|548.2|0
1639710580000|2021-12-17 03:09:40|551.18|548.38|551.36|548.56|551.36|548.56|551.18|548.38|0
1639710590000|2021-12-17 03:09:50|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1639710600000|2021-12-17 03:10:00|551|548.2|551|548.2|551|548.2|551|548.2|0
1639710610000|2021-12-17 03:10:10|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1639710630000|2021-12-17 03:10:30|551|548.2|551|548.2|551|548.2|551|548.2|0
1639710640000|2021-12-17 03:10:40|550.82|548.02|550.63|547.83|550.82|548.02|550.63|547.83|0
1639710650000|2021-12-17 03:10:50|550.72|547.92|550.63|547.83|550.82|548.02|550.63|547.83|0
1639710660000|2021-12-17 03:11:00|550.54|547.74|550.09|547.29|550.54|547.74|550.09|547.29|0
1639710670000|2021-12-17 03:11:10|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1639710690000|2021-12-17 03:11:30|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1639710710000|2021-12-17 03:11:50|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1639710720000|2021-12-17 03:12:00|550.09|547.29|549.91|547.11|550.09|547.29|549.91|547.11|0
1639710730000|2021-12-17 03:12:10|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1639710750000|2021-12-17 03:12:30|549.91|547.11|549.91|547.11|549.99|547.19|549.91|547.11|0
1639710760000|2021-12-17 03:12:40|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1639710770000|2021-12-17 03:12:50|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1639710780000|2021-12-17 03:13:00|549.72|546.92|549.81|547.01|549.81|547.01|549.72|546.92|0
1639710790000|2021-12-17 03:13:10|549.91|547.11|549.99|547.19|549.99|547.19|549.91|547.11|0
1639710800000|2021-12-17 03:13:20|549.91|547.11|550.09|547.29|550.09|547.29|549.91|547.11|0
1639710810000|2021-12-17 03:13:30|549.99|547.19|549.91|547.11|549.99|547.19|549.81|547.01|0
1639710820000|2021-12-17 03:13:40|549.81|547.01|549.72|546.92|549.81|547.01|549.54|546.74|0
1639710830000|2021-12-17 03:13:50|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1639710840000|2021-12-17 03:14:00|549.72|546.92|549.54|546.74|549.72|546.92|549.54|546.74|0
1639710850000|2021-12-17 03:14:10|549.63|546.83|549.91|547.11|549.91|547.11|549.63|546.83|0
1639710860000|2021-12-17 03:14:20|549.81|547.01|549.72|546.92|549.81|547.01|549.72|546.92|0
1639710870000|2021-12-17 03:14:30|549.18|546.38|549.36|546.56|549.36|546.56|549.18|546.38|0
1639710880000|2021-12-17 03:14:40|549.27|546.47|549.54|546.74|549.54|546.74|549.27|546.47|0
1639710890000|2021-12-17 03:14:50|549.81|547.01|549.9|547.1|549.9|547.1|549.72|546.92|0
1639710900000|2021-12-17 03:15:00|549.81|547.01|549.72|546.92|549.81|547.01|549.54|546.74|0
1639710910000|2021-12-17 03:15:10|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1639710920000|2021-12-17 03:15:20|549.63|546.83|549.36|546.56|549.63|546.83|549.36|546.56|0
1639710930000|2021-12-17 03:15:30|549.27|546.47|549.54|546.74|549.54|546.74|549.08|546.28|0
1639710940000|2021-12-17 03:15:40|549.45|546.65|549.26|546.46|549.45|546.65|549.26|546.46|0
1639710950000|2021-12-17 03:15:50|549.18|546.38|549.18|546.38|549.26|546.46|549.18|546.38|0
1639710960000|2021-12-17 03:16:00|549.26|546.46|549.18|546.38|549.26|546.46|549|546.2|0
1639710970000|2021-12-17 03:16:10|549|546.2|549.18|546.38|549.18|546.38|549|546.2|0
1639710980000|2021-12-17 03:16:20|549.36|546.56|549.26|546.46|549.36|546.56|549.26|546.46|0
1639710990000|2021-12-17 03:16:30|549.36|546.56|549.54|546.74|549.54|546.74|549.36|546.56|0
1639711000000|2021-12-17 03:16:40|549.36|546.56|549.26|546.46|549.36|546.56|549.26|546.46|0
1639711010000|2021-12-17 03:16:50|549.36|546.56|549.18|546.38|549.36|546.56|549.18|546.38|0
1639711020000|2021-12-17 03:17:00|549.26|546.46|549.18|546.38|549.26|546.46|549.18|546.38|0
1639711030000|2021-12-17 03:17:10|549.08|546.28|549|546.2|549.08|546.28|549|546.2|0
1639711040000|2021-12-17 03:17:20|549.18|546.38|549|546.2|549.18|546.38|549|546.2|0
1639711050000|2021-12-17 03:17:30|549.18|546.38|549|546.2|549.18|546.38|549|546.2|0
1639711060000|2021-12-17 03:17:40|549.08|546.28|549.18|546.38|549.18|546.38|549.08|546.28|0
1639711070000|2021-12-17 03:17:50|549.26|546.46|549.36|546.56|549.36|546.56|549.26|546.46|0
1639711080000|2021-12-17 03:18:00|549.26|546.46|549.36|546.56|549.36|546.56|549.26|546.46|0
1639711100000|2021-12-17 03:18:20|549.18|546.38|549.36|546.56|549.36|546.56|549.18|546.38|0
1639711110000|2021-12-17 03:18:30|549.45|546.65|549.54|546.74|549.54|546.74|549.45|546.65|0
1639711120000|2021-12-17 03:18:40|549.63|546.83|549.54|546.74|549.63|546.83|549.45|546.65|0
1639711130000|2021-12-17 03:18:50|549.44|546.64|549.36|546.56|549.44|546.64|549.36|546.56|0
1639711150000|2021-12-17 03:19:10|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1639711170000|2021-12-17 03:19:30|549.63|546.83|549.99|547.19|549.99|547.19|549.63|546.83|0
1639711180000|2021-12-17 03:19:40|550.17|547.37|550.27|547.47|550.27|547.47|550.08|547.28|0
1639711190000|2021-12-17 03:19:50|550.17|547.37|550.17|547.37|550.27|547.47|550.17|547.37|0
1639711200000|2021-12-17 03:20:00|550.27|547.47|550.27|547.47|550.27|547.47|550.08|547.28|0
1639711210000|2021-12-17 03:20:10|550.08|547.28|550.17|547.37|550.17|547.37|550.08|547.28|0
1639711220000|2021-12-17 03:20:20|550.27|547.47|549.9|547.1|550.27|547.47|549.9|547.1|0
1639711240000|2021-12-17 03:20:40|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1639711260000|2021-12-17 03:21:00|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1639711270000|2021-12-17 03:21:10|549.81|547.01|549.9|547.1|549.9|547.1|549.81|547.01|0
1639711280000|2021-12-17 03:21:20|549.81|547.01|549.9|547.1|549.9|547.1|549.81|547.01|0
1639711320000|2021-12-17 03:22:00|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1639711330000|2021-12-17 03:22:10|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1639711340000|2021-12-17 03:22:20|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1639711350000|2021-12-17 03:22:30|549.99|547.19|550.08|547.28|550.08|547.28|549.99|547.19|0
1639711360000|2021-12-17 03:22:40|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1639711390000|2021-12-17 03:23:10|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1639711400000|2021-12-17 03:23:20|549.9|547.1|549.99|547.19|549.99|547.19|549.9|547.1|0
1639711410000|2021-12-17 03:23:30|549.9|547.1|549.72|546.92|549.9|547.1|549.72|546.92|0
1639711420000|2021-12-17 03:23:40|549.9|547.1|549.9|547.1|549.9|547.1|549.81|547.01|0
1639711430000|2021-12-17 03:23:50|549.81|547.01|549.72|546.92|549.9|547.1|549.72|546.92|0
1639711440000|2021-12-17 03:24:00|549.81|547.01|549.62|546.82|549.81|547.01|549.62|546.82|0
1639711450000|2021-12-17 03:24:10|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1639711460000|2021-12-17 03:24:20|549.72|546.92|549.54|546.74|549.72|546.92|549.54|546.74|0
1639711480000|2021-12-17 03:24:40|549.35|546.55|549.35|546.55|549.44|546.64|549.35|546.55|0
1639711490000|2021-12-17 03:24:50|549.54|546.74|549.35|546.55|549.54|546.74|549.35|546.55|0
1639711500000|2021-12-17 03:25:00|549.44|546.64|549.17|546.37|549.44|546.64|549.17|546.37|0
1639711520000|2021-12-17 03:25:20|549.35|546.55|549.44|546.64|549.54|546.74|549.35|546.55|0
1639711530000|2021-12-17 03:25:30|549.54|546.74|549.62|546.82|549.62|546.82|549.54|546.74|0
1639711540000|2021-12-17 03:25:40|549.54|546.74|549.72|546.92|549.72|546.92|549.54|546.74|0
1639711560000|2021-12-17 03:26:00|549.54|546.74|549.54|546.74|549.62|546.82|549.54|546.74|0
1639711570000|2021-12-17 03:26:10|549.35|546.55|549.35|546.55|549.35|546.55|549.35|546.55|0
1639711580000|2021-12-17 03:26:20|549.44|546.64|549.44|546.64|549.44|546.64|549.44|546.64|0
1639711590000|2021-12-17 03:26:30|549.54|546.74|549.62|546.82|549.62|546.82|549.54|546.74|0
1639711600000|2021-12-17 03:26:40|549.54|546.74|549.72|546.92|549.72|546.92|549.54|546.74|0
1639711610000|2021-12-17 03:26:50|549.62|546.82|549.54|546.74|549.62|546.82|549.54|546.74|0
1639711630000|2021-12-17 03:27:10|549.62|546.82|549.54|546.74|549.62|546.82|549.54|546.74|0
1639711640000|2021-12-17 03:27:20|549.44|546.64|549.35|546.55|549.44|546.64|549.35|546.55|0
1639711650000|2021-12-17 03:27:30|549.53|546.73|549.44|546.64|549.53|546.73|549.44|546.64|0
1639711660000|2021-12-17 03:27:40|549.72|546.92|549.8|547|549.9|547.1|549.72|546.92|0
1639711680000|2021-12-17 03:28:00|549.9|547.1|550.08|547.28|550.08|547.28|549.9|547.1|0
1639711690000|2021-12-17 03:28:10|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1639711700000|2021-12-17 03:28:20|550.08|547.28|550.26|547.46|550.26|547.46|550.08|547.28|0
1639711720000|2021-12-17 03:28:40|550.08|547.28|549.9|547.1|550.08|547.28|549.9|547.1|0
1639711740000|2021-12-17 03:29:00|550.26|547.46|549.9|547.1|550.26|547.46|549.9|547.1|0
1639711750000|2021-12-17 03:29:10|549.98|547.18|550.08|547.28|550.08|547.28|549.98|547.18|0
1639711760000|2021-12-17 03:29:20|550.17|547.37|550.08|547.28|550.17|547.37|550.08|547.28|0
1639711770000|2021-12-17 03:29:30|550.17|547.37|550.26|547.46|550.26|547.46|550.17|547.37|0
1639711790000|2021-12-17 03:29:50|550.35|547.55|550.44|547.64|550.44|547.64|550.35|547.55|0
1639711800000|2021-12-17 03:30:00|550.26|547.46|550.17|547.37|550.44|547.64|550.17|547.37|0
1639711810000|2021-12-17 03:30:10|550.35|547.55|550.26|547.46|550.35|547.55|550.26|547.46|0
1639711820000|2021-12-17 03:30:20|550.44|547.64|550.35|547.55|550.44|547.64|550.35|547.55|0
1639711830000|2021-12-17 03:30:30|550.44|547.64|550.26|547.46|550.44|547.64|550.26|547.46|0
1639711840000|2021-12-17 03:30:40|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1639711850000|2021-12-17 03:30:50|550.17|547.37|550.26|547.46|550.26|547.46|550.17|547.37|0
1639711860000|2021-12-17 03:31:00|550.17|547.37|550.26|547.46|550.26|547.46|550.17|547.37|0
1639711870000|2021-12-17 03:31:10|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1639711880000|2021-12-17 03:31:20|550.17|547.37|550.08|547.28|550.17|547.37|550.08|547.28|0
1639711890000|2021-12-17 03:31:30|549.98|547.18|550.08|547.28|550.08|547.28|549.98|547.18|0
1639711900000|2021-12-17 03:31:40|549.98|547.18|549.9|547.1|550.08|547.28|549.9|547.1|0
1639711910000|2021-12-17 03:31:50|549.98|547.18|549.9|547.1|549.98|547.18|549.9|547.1|0
1639711920000|2021-12-17 03:32:00|549.8|547|549.8|547|549.8|547|549.8|547|0
1639711930000|2021-12-17 03:32:10|549.9|547.1|549.9|547.1|549.9|547.1|549.8|547|0
1639711940000|2021-12-17 03:32:20|549.8|547|549.62|546.82|549.8|547|549.62|546.82|0
1639711950000|2021-12-17 03:32:30|549.53|546.73|549.53|546.73|549.53|546.73|549.53|546.73|0
1639711960000|2021-12-17 03:32:40|549.44|546.64|549.44|546.64|549.44|546.64|549.44|546.64|0
1639711970000|2021-12-17 03:32:50|549.53|546.73|549.17|546.37|549.53|546.73|549.17|546.37|0
1639711980000|2021-12-17 03:33:00|548.99|546.19|548.26|545.46|548.99|546.19|548.26|545.46|0
1639711990000|2021-12-17 03:33:10|548.08|545.28|547.62|544.82|548.08|545.28|547.62|544.82|0
1639712000000|2021-12-17 03:33:20|547.54|544.74|547.17|544.37|547.54|544.74|547.17|544.37|0
1639712010000|2021-12-17 03:33:30|547.54|544.74|547.17|544.37|547.54|544.74|547.17|544.37|0
1639712020000|2021-12-17 03:33:40|546.81|544.01|546.81|544.01|546.81|544.01|546.63|543.83|0
1639712030000|2021-12-17 03:33:50|546.63|543.83|546.27|543.47|546.63|543.83|546.27|543.47|0
1639712040000|2021-12-17 03:34:00|546.09|543.29|546.09|543.29|546.09|543.29|545.9|543.1|0
1639712050000|2021-12-17 03:34:10|546.27|543.47|546.45|543.65|546.45|543.65|546.27|543.47|0
1639712060000|2021-12-17 03:34:20|546.81|544.01|546.9|544.1|546.9|544.1|546.63|543.83|0
1639712070000|2021-12-17 03:34:30|547.17|544.37|547.17|544.37|547.17|544.37|546.99|544.19|0
1639712080000|2021-12-17 03:34:40|546.99|544.19|547.53|544.73|547.53|544.73|546.99|544.19|0
1639712090000|2021-12-17 03:34:50|547.62|544.82|547.53|544.73|547.62|544.82|547.53|544.73|0
1639712100000|2021-12-17 03:35:00|547.62|544.82|547.08|544.28|547.62|544.82|547.08|544.28|0
1639712110000|2021-12-17 03:35:10|547.17|544.37|546.81|544.01|547.17|544.37|546.81|544.01|0
1639712120000|2021-12-17 03:35:20|546.9|544.1|547.08|544.28|547.08|544.28|546.9|544.1|0
1639712130000|2021-12-17 03:35:30|547.17|544.37|546.99|544.19|547.26|544.46|546.99|544.19|0
1639712140000|2021-12-17 03:35:40|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1639712150000|2021-12-17 03:35:50|546.99|544.19|546.9|544.1|547.17|544.37|546.9|544.1|0
1639712160000|2021-12-17 03:36:00|547.08|544.28|547.17|544.37|547.53|544.73|546.99|544.19|0
1639712170000|2021-12-17 03:36:10|546.99|544.19|547.17|544.37|547.17|544.37|546.99|544.19|0
1639712180000|2021-12-17 03:36:20|546.81|544.01|546.99|544.19|546.99|544.19|546.81|544.01|0
1639712190000|2021-12-17 03:36:30|546.81|544.01|545.99|543.19|546.81|544.01|545.99|543.19|0
1639712200000|2021-12-17 03:36:40|545.9|543.1|545.36|542.56|545.9|543.1|545.36|542.56|0
1639712210000|2021-12-17 03:36:50|545.18|542.38|545.36|542.56|545.36|542.56|545.18|542.38|0
1639712220000|2021-12-17 03:37:00|545.45|542.65|545.18|542.38|545.45|542.65|545.18|542.38|0
1639712230000|2021-12-17 03:37:10|545|542.2|545|542.2|545|542.2|544.82|542.02|0
1639712240000|2021-12-17 03:37:20|545.18|542.38|545.36|542.56|545.36|542.56|545.18|542.38|0
1639712250000|2021-12-17 03:37:30|545.18|542.38|545|542.2|545.18|542.38|545|542.2|0
1639712260000|2021-12-17 03:37:40|545.18|542.38|545.27|542.47|545.27|542.47|545.18|542.38|0
1639712270000|2021-12-17 03:37:50|545.36|542.56|545.72|542.92|545.72|542.92|545.36|542.56|0
1639712280000|2021-12-17 03:38:00|545.54|542.74|545.72|542.92|545.72|542.92|545.54|542.74|0
1639712290000|2021-12-17 03:38:10|545.9|543.1|545.9|543.1|546.08|543.28|545.72|542.92|0
1639712300000|2021-12-17 03:38:20|546.08|543.28|545.9|543.1|546.08|543.28|545.9|543.1|0
1639712310000|2021-12-17 03:38:30|546.08|543.28|546.26|543.46|546.26|543.46|546.08|543.28|0
1639712320000|2021-12-17 03:38:40|546.08|543.28|546.08|543.28|546.08|543.28|546.08|543.28|0
1639712330000|2021-12-17 03:38:50|545.9|543.1|546.08|543.28|546.26|543.46|545.9|543.1|0
1639712340000|2021-12-17 03:39:00|546.26|543.46|546.08|543.28|546.26|543.46|546.08|543.28|0
1639712350000|2021-12-17 03:39:10|546.26|543.46|546.26|543.46|546.26|543.46|546.17|543.37|0
1639712360000|2021-12-17 03:39:20|546.17|543.37|546.08|543.28|546.17|543.37|546.08|543.28|0
1639712370000|2021-12-17 03:39:30|546.26|543.46|546.26|543.46|546.35|543.55|546.26|543.46|0
1639712380000|2021-12-17 03:39:40|546.35|543.55|546.44|543.64|546.44|543.64|546.26|543.46|0
1639712390000|2021-12-17 03:39:50|546.35|543.55|546.26|543.46|546.44|543.64|546.26|543.46|0
1639712400000|2021-12-17 03:40:00|546.08|543.28|545.9|543.1|546.08|543.28|545.9|543.1|0
1639712410000|2021-12-17 03:40:10|545.99|543.19|546.08|543.28|546.08|543.28|545.99|543.19|0
1639712420000|2021-12-17 03:40:20|546.26|543.46|546.35|543.55|546.35|543.55|546.26|543.46|0
1639712430000|2021-12-17 03:40:30|546.44|543.64|546.26|543.46|546.44|543.64|546.26|543.46|0
1639712450000|2021-12-17 03:40:50|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1639712470000|2021-12-17 03:41:10|546.26|543.46|546.26|543.46|546.44|543.64|546.26|543.46|0
1639712480000|2021-12-17 03:41:20|546.08|543.28|545.9|543.1|546.08|543.28|545.9|543.1|0
1639712490000|2021-12-17 03:41:30|546.08|543.28|546.08|543.28|546.08|543.28|545.99|543.19|0
1639712500000|2021-12-17 03:41:40|545.99|543.19|546.08|543.28|546.08|543.28|545.99|543.19|0
1639712520000|2021-12-17 03:42:00|545.9|543.1|545.72|542.92|545.9|543.1|545.72|542.92|0
1639712530000|2021-12-17 03:42:10|545.81|543.01|545.9|543.1|545.9|543.1|545.72|542.92|0
1639712540000|2021-12-17 03:42:20|546.17|543.37|546.08|543.28|546.26|543.46|546.08|543.28|0
1639712550000|2021-12-17 03:42:30|545.9|543.1|546.26|543.46|546.26|543.46|545.9|543.1|0
1639712560000|2021-12-17 03:42:40|546.35|543.55|546.35|543.55|546.35|543.55|546.26|543.46|0
1639712570000|2021-12-17 03:42:50|546.26|543.46|546.35|543.55|546.35|543.55|546.26|543.46|0
1639712580000|2021-12-17 03:43:00|546.26|543.46|546.08|543.28|546.26|543.46|546.08|543.28|0
1639712590000|2021-12-17 03:43:10|546.26|543.46|546.26|543.46|546.26|543.46|546.17|543.37|0
1639712600000|2021-12-17 03:43:20|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1639712610000|2021-12-17 03:43:30|546.44|543.64|546.26|543.46|546.44|543.64|546.26|543.46|0
1639712620000|2021-12-17 03:43:40|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1639712630000|2021-12-17 03:43:50|546.62|543.82|546.62|543.82|546.62|543.82|546.62|543.82|0
1639712640000|2021-12-17 03:44:00|546.71|543.91|546.71|543.91|546.71|543.91|546.62|543.82|0
1639712650000|2021-12-17 03:44:10|546.81|544.01|546.8|544|546.81|544.01|546.8|544|0
1639712660000|2021-12-17 03:44:20|546.62|543.82|546.62|543.82|546.8|544|546.62|543.82|0
1639712670000|2021-12-17 03:44:30|546.08|543.28|545.72|542.92|546.08|543.28|545.72|542.92|0
1639712680000|2021-12-17 03:44:40|545.8|543|545.99|543.19|545.99|543.19|545.8|543|0
1639712690000|2021-12-17 03:44:50|546.08|543.28|545.99|543.19|546.08|543.28|545.99|543.19|0
1639712700000|2021-12-17 03:45:00|545.72|542.92|546.08|543.28|546.08|543.28|545.72|542.92|0
1639712710000|2021-12-17 03:45:10|545.9|543.1|545.36|542.56|545.9|543.1|545.36|542.56|0
1639712720000|2021-12-17 03:45:20|545.17|542.37|545.99|543.19|545.99|543.19|545.17|542.37|0
1639712730000|2021-12-17 03:45:30|546.08|543.28|546.44|543.64|546.44|543.64|546.08|543.28|0
1639712740000|2021-12-17 03:45:40|546.62|543.82|546.62|543.82|546.62|543.82|546.53|543.73|0
1639712750000|2021-12-17 03:45:50|546.26|543.46|546.26|543.46|546.26|543.46|546.26|543.46|0
1639712760000|2021-12-17 03:46:00|546.08|543.28|545.99|543.19|546.08|543.28|545.99|543.19|0
1639712770000|2021-12-17 03:46:10|546.08|543.28|546.08|543.28|546.26|543.46|546.08|543.28|0
1639712780000|2021-12-17 03:46:20|545.9|543.1|545.98|543.18|545.98|543.18|545.9|543.1|0
1639712790000|2021-12-17 03:46:30|546.26|543.46|546.17|543.37|546.26|543.46|546.17|543.37|0
1639712800000|2021-12-17 03:46:40|546.26|543.46|546.26|543.46|546.26|543.46|546.08|543.28|0
1639712810000|2021-12-17 03:46:50|546.62|543.82|546.62|543.82|546.62|543.82|546.53|543.73|0
1639712820000|2021-12-17 03:47:00|546.53|543.73|546.62|543.82|546.8|544|546.44|543.64|0
1639712830000|2021-12-17 03:47:10|546.8|544|546.8|544|546.8|544|546.71|543.91|0
1639712840000|2021-12-17 03:47:20|546.71|543.91|546.71|543.91|546.71|543.91|546.71|543.91|0
1639712850000|2021-12-17 03:47:30|546.8|544|546.89|544.09|546.89|544.09|546.71|543.91|0
1639712860000|2021-12-17 03:47:40|546.8|544|546.8|544|546.8|544|546.8|544|0
1639712870000|2021-12-17 03:47:50|546.62|543.82|546.71|543.91|546.8|544|546.62|543.82|0
1639712880000|2021-12-17 03:48:00|546.8|544|546.62|543.82|546.8|544|546.62|543.82|0
1639712890000|2021-12-17 03:48:10|546.71|543.91|546.62|543.82|546.8|544|546.62|543.82|0
1639712900000|2021-12-17 03:48:20|546.71|543.91|546.98|544.18|546.98|544.18|546.71|543.91|0
1639712910000|2021-12-17 03:48:30|547.17|544.37|546.98|544.18|547.17|544.37|546.98|544.18|0
1639712920000|2021-12-17 03:48:40|547.07|544.27|546.98|544.18|547.07|544.27|546.98|544.18|0
1639712930000|2021-12-17 03:48:50|547.17|544.37|546.98|544.18|547.17|544.37|546.98|544.18|0
1639712940000|2021-12-17 03:49:00|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1639712950000|2021-12-17 03:49:10|546.98|544.18|546.8|544|546.98|544.18|546.8|544|0
1639712960000|2021-12-17 03:49:20|546.71|543.91|546.62|543.82|546.71|543.91|546.62|543.82|0
1639712970000|2021-12-17 03:49:30|546.53|543.73|546.62|543.82|546.62|543.82|546.53|543.73|0
1639712990000|2021-12-17 03:49:50|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1639713000000|2021-12-17 03:50:00|546.62|543.82|546.71|543.91|546.71|543.91|546.62|543.82|0
1639713010000|2021-12-17 03:50:10|546.62|543.82|546.71|543.91|546.71|543.91|546.62|543.82|0
1639713020000|2021-12-17 03:50:20|546.62|543.82|546.53|543.73|546.62|543.82|546.53|543.73|0
1639713030000|2021-12-17 03:50:30|546.62|543.82|546.53|543.73|546.62|543.82|546.53|543.73|0
1639713040000|2021-12-17 03:50:40|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1639713090000|2021-12-17 03:51:30|546.62|543.82|546.44|543.64|546.62|543.82|546.44|543.64|0
1639713110000|2021-12-17 03:51:50|546.62|543.82|546.44|543.64|546.62|543.82|546.44|543.64|0
1639713120000|2021-12-17 03:52:00|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1639713130000|2021-12-17 03:52:10|546.62|543.82|546.62|543.82|546.8|544|546.62|543.82|0
1639713140000|2021-12-17 03:52:20|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1639713210000|2021-12-17 03:53:30|546.62|543.82|546.44|543.64|546.62|543.82|546.44|543.64|0
1639713230000|2021-12-17 03:53:50|546.52|543.72|546.52|543.72|546.62|543.82|546.52|543.72|0
1639713240000|2021-12-17 03:54:00|546.62|543.82|546.62|543.82|546.62|543.82|546.44|543.64|0
1639713270000|2021-12-17 03:54:30|546.52|543.72|546.52|543.72|546.52|543.72|546.52|543.72|0
1639713280000|2021-12-17 03:54:40|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1639713310000|2021-12-17 03:55:10|546.62|543.82|546.62|543.82|546.62|543.82|546.62|543.82|0
1639713320000|2021-12-17 03:55:20|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1639713330000|2021-12-17 03:55:30|546.52|543.72|546.52|543.72|546.52|543.72|546.52|543.72|0
1639713340000|2021-12-17 03:55:40|546.44|543.64|544.99|542.19|546.44|543.64|544.99|542.19|0
1639713350000|2021-12-17 03:55:50|544.63|541.83|544.45|541.65|544.63|541.83|544.45|541.65|0
1639713360000|2021-12-17 03:56:00|544.63|541.83|544.63|541.83|544.71|541.91|544.63|541.83|0
1639713370000|2021-12-17 03:56:10|544.45|541.65|544.44|541.64|544.63|541.83|544.44|541.64|0
1639713380000|2021-12-17 03:56:20|544.26|541.46|542.1|539.3|544.26|541.46|541.55|538.75|0
1639713390000|2021-12-17 03:56:30|542.28|539.48|542.1|539.3|542.64|539.84|542.1|539.3|0
1639713400000|2021-12-17 03:56:40|541.73|538.93|541.55|538.75|542.28|539.48|541.55|538.75|0
1639713410000|2021-12-17 03:56:50|541.19|538.39|541.01|538.21|541.19|538.39|541.01|538.21|0
1639713420000|2021-12-17 03:57:00|540.92|538.12|541.37|538.57|541.37|538.57|540.92|538.12|0
1639713430000|2021-12-17 03:57:10|541.01|538.21|541.28|538.48|541.28|538.48|541.01|538.21|0
1639713440000|2021-12-17 03:57:20|541.37|538.57|541.46|538.66|541.73|538.93|541.37|538.57|0
1639713450000|2021-12-17 03:57:30|541.37|538.57|541.19|538.39|541.37|538.57|541.1|538.3|0
1639713460000|2021-12-17 03:57:40|541.28|538.48|541.19|538.39|541.37|538.57|541.19|538.39|0
1639713470000|2021-12-17 03:57:50|540.92|538.12|540.38|537.58|541.01|538.21|540.38|537.58|0
1639713480000|2021-12-17 03:58:00|540.74|537.94|540.29|537.49|540.74|537.94|540.11|537.31|0
1639713490000|2021-12-17 03:58:10|540.83|538.03|540.47|537.67|541.01|538.21|540.47|537.67|0
1639713500000|2021-12-17 03:58:20|540.83|538.03|541.01|538.21|541.01|538.21|540.83|538.03|0
1639713510000|2021-12-17 03:58:30|540.92|538.12|540.83|538.03|540.92|538.12|540.65|537.85|0
1639713520000|2021-12-17 03:58:40|541.01|538.21|540.92|538.12|541.01|538.21|540.92|538.12|0
1639713530000|2021-12-17 03:58:50|541.01|538.21|540.74|537.94|541.01|538.21|540.74|537.94|0
1639713540000|2021-12-17 03:59:00|540.83|538.03|540.83|538.03|540.92|538.12|540.74|537.94|0
1639713550000|2021-12-17 03:59:10|541.1|538.3|541.19|538.39|541.19|538.39|541.1|538.3|0
1639713560000|2021-12-17 03:59:20|541.28|538.48|541.37|538.57|541.37|538.57|541.28|538.48|0
1639713570000|2021-12-17 03:59:30|541.28|538.48|541.55|538.75|541.55|538.75|541.28|538.48|0
1639713580000|2021-12-17 03:59:40|541.37|538.57|541.37|538.57|541.37|538.57|541.37|538.57|0
1639713590000|2021-12-17 03:59:50|541.55|538.75|541.46|538.66|541.55|538.75|541.46|538.66|0
1639713600000|2021-12-17 04:00:00|541.37|538.57|541.82|539.02|541.82|539.02|541.37|538.57|0
1639713610000|2021-12-17 04:00:10|541.64|538.84|541.82|539.02|541.82|539.02|541.55|538.75|0
1639713620000|2021-12-17 04:00:20|541.73|538.93|541.55|538.75|541.73|538.93|541.55|538.75|0
1639713630000|2021-12-17 04:00:30|541.46|538.66|541.64|538.84|541.64|538.84|541.37|538.57|0
1639713640000|2021-12-17 04:00:40|541.73|538.93|541.37|538.57|541.73|538.93|541.37|538.57|0
1639713660000|2021-12-17 04:01:00|541.73|538.93|541.82|539.02|541.91|539.11|541.73|538.93|0
1639713670000|2021-12-17 04:01:10|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1639713680000|2021-12-17 04:01:20|542.09|539.29|541.91|539.11|542.18|539.38|541.91|539.11|0
1639713690000|2021-12-17 04:01:30|541.73|538.93|541.73|538.93|541.91|539.11|541.73|538.93|0
1639713700000|2021-12-17 04:01:40|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1639713710000|2021-12-17 04:01:50|541.73|538.93|541.91|539.11|541.91|539.11|541.73|538.93|0
1639713720000|2021-12-17 04:02:00|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1639713730000|2021-12-17 04:02:10|541.91|539.11|542|539.2|542|539.2|541.91|539.11|0
1639713740000|2021-12-17 04:02:20|542.09|539.29|541.73|538.93|542.09|539.29|541.73|538.93|0
1639713760000|2021-12-17 04:02:40|541.64|538.84|541.64|538.84|541.64|538.84|541.55|538.75|0
1639713770000|2021-12-17 04:02:50|541.73|538.93|541.91|539.11|542.09|539.29|541.73|538.93|0
1639713780000|2021-12-17 04:03:00|541.82|539.02|541.64|538.84|541.82|539.02|541.64|538.84|0
1639713790000|2021-12-17 04:03:10|541.55|538.75|541.37|538.57|541.55|538.75|541.19|538.39|0
1639713800000|2021-12-17 04:03:20|541.28|538.48|541.37|538.57|541.37|538.57|541.28|538.48|0
1639713810000|2021-12-17 04:03:30|541.19|538.39|540.91|538.11|541.19|538.39|540.83|538.03|0
1639713820000|2021-12-17 04:03:40|541.01|538.21|540.47|537.67|541.01|538.21|540.47|537.67|0
1639713830000|2021-12-17 04:03:50|540.11|537.31|540.29|537.49|540.29|537.49|540.11|537.31|0
1639713840000|2021-12-17 04:04:00|540.73|537.93|540.65|537.85|540.73|537.93|540.65|537.85|0
1639713850000|2021-12-17 04:04:10|540.47|537.67|540.29|537.49|540.47|537.67|540.11|537.31|0
1639713860000|2021-12-17 04:04:20|540.37|537.57|540.47|537.67|540.47|537.67|540.29|537.49|0
1639713870000|2021-12-17 04:04:30|540.37|537.57|540.29|537.49|540.37|537.57|540.29|537.49|0
1639713880000|2021-12-17 04:04:40|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1639713890000|2021-12-17 04:04:50|540.37|537.57|540.11|537.31|540.37|537.57|540.11|537.31|0
1639713900000|2021-12-17 04:05:00|540.29|537.49|539.93|537.13|540.29|537.49|539.93|537.13|0
1639713910000|2021-12-17 04:05:10|540.11|537.31|540.29|537.49|540.29|537.49|539.93|537.13|0
1639713920000|2021-12-17 04:05:20|540.11|537.31|540.47|537.67|540.47|537.67|540.11|537.31|0
1639713930000|2021-12-17 04:05:30|540.29|537.49|540.19|537.39|540.47|537.67|540.19|537.39|0
1639713940000|2021-12-17 04:05:40|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1639713950000|2021-12-17 04:05:50|540.29|537.49|540.47|537.67|540.47|537.67|540.29|537.49|0
1639713960000|2021-12-17 04:06:00|540.55|537.75|540.47|537.67|540.65|537.85|540.47|537.67|0
1639713970000|2021-12-17 04:06:10|540.65|537.85|540.65|537.85|540.65|537.85|540.47|537.67|0
1639713980000|2021-12-17 04:06:20|540.83|538.03|541.09|538.29|541.09|538.29|540.83|538.03|0
1639713990000|2021-12-17 04:06:30|541.19|538.39|541.37|538.57|541.37|538.57|541.19|538.39|0
1639714000000|2021-12-17 04:06:40|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1639714010000|2021-12-17 04:06:50|541.37|538.57|541.01|538.21|541.37|538.57|541.01|538.21|0
1639714020000|2021-12-17 04:07:00|540.83|538.03|540.91|538.11|541.01|538.21|540.83|538.03|0
1639714030000|2021-12-17 04:07:10|541.01|538.21|541.01|538.21|541.01|538.21|540.91|538.11|0
1639714040000|2021-12-17 04:07:20|541.37|538.57|541.55|538.75|541.55|538.75|541.37|538.57|0
1639714060000|2021-12-17 04:07:40|541.73|538.93|541.91|539.11|541.91|539.11|541.73|538.93|0
1639714070000|2021-12-17 04:07:50|541.73|538.93|541.73|538.93|541.91|539.11|541.73|538.93|0
1639714080000|2021-12-17 04:08:00|541.91|539.11|541.81|539.01|541.91|539.11|541.73|538.93|0
1639714090000|2021-12-17 04:08:10|541.91|539.11|541.91|539.11|542.09|539.29|541.91|539.11|0
1639714100000|2021-12-17 04:08:20|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1639714110000|2021-12-17 04:08:30|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1639714120000|2021-12-17 04:08:40|542.09|539.29|541.91|539.11|542.09|539.29|541.91|539.11|0
1639714130000|2021-12-17 04:08:50|542.09|539.29|542.45|539.65|542.45|539.65|542.09|539.29|0
1639714140000|2021-12-17 04:09:00|542.27|539.47|542.45|539.65|542.45|539.65|542.27|539.47|0
1639714150000|2021-12-17 04:09:10|542.27|539.47|542.54|539.74|542.54|539.74|542.27|539.47|0
1639714160000|2021-12-17 04:09:20|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1639714170000|2021-12-17 04:09:30|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1639714180000|2021-12-17 04:09:40|542.27|539.47|542.09|539.29|542.27|539.47|542.09|539.29|0
1639714190000|2021-12-17 04:09:50|542.18|539.38|542.09|539.29|542.18|539.38|542.09|539.29|0
1639714200000|2021-12-17 04:10:00|542.18|539.38|542.27|539.47|542.27|539.47|542.18|539.38|0
1639714210000|2021-12-17 04:10:10|542.63|539.83|542.27|539.47|542.63|539.83|542.27|539.47|0
1639714220000|2021-12-17 04:10:20|541.91|539.11|542.27|539.47|542.27|539.47|541.91|539.11|0
1639714230000|2021-12-17 04:10:30|542.09|539.29|542.09|539.29|542.27|539.47|542.09|539.29|0
1639714240000|2021-12-17 04:10:40|542.17|539.37|541.91|539.11|542.17|539.37|541.91|539.11|0
1639714250000|2021-12-17 04:10:50|542.09|539.29|542.27|539.47|542.27|539.47|542.09|539.29|0
1639714260000|2021-12-17 04:11:00|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1639714270000|2021-12-17 04:11:10|542.27|539.47|542.27|539.47|542.27|539.47|542.27|539.47|0
1639714280000|2021-12-17 04:11:20|542.45|539.65|542.45|539.65|542.63|539.83|542.45|539.65|0
1639714290000|2021-12-17 04:11:30|542.27|539.47|542.27|539.47|542.27|539.47|542.27|539.47|0
1639714300000|2021-12-17 04:11:40|542.35|539.55|542.35|539.55|542.35|539.55|542.27|539.47|0
1639714310000|2021-12-17 04:11:50|542.09|539.29|542.45|539.65|542.45|539.65|542.09|539.29|0
1639714320000|2021-12-17 04:12:00|542.35|539.55|542.35|539.55|542.35|539.55|542.27|539.47|0
1639714330000|2021-12-17 04:12:10|542.27|539.47|542.27|539.47|542.27|539.47|541.99|539.19|0
1639714340000|2021-12-17 04:12:20|542.09|539.29|542.27|539.47|542.27|539.47|542.09|539.29|0
1639714350000|2021-12-17 04:12:30|542.17|539.37|542.27|539.47|542.27|539.47|542.17|539.37|0
1639714360000|2021-12-17 04:12:40|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1639714370000|2021-12-17 04:12:50|542.72|539.92|542.63|539.83|542.72|539.92|542.63|539.83|0
1639714380000|2021-12-17 04:13:00|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1639714390000|2021-12-17 04:13:10|542.53|539.73|542.45|539.65|542.53|539.73|542.45|539.65|0
1639714400000|2021-12-17 04:13:20|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1639714410000|2021-12-17 04:13:30|542.72|539.92|542.72|539.92|542.72|539.92|542.72|539.92|0
1639714420000|2021-12-17 04:13:40|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1639714430000|2021-12-17 04:13:50|542.45|539.65|542.27|539.47|542.45|539.65|542.27|539.47|0
1639714440000|2021-12-17 04:14:00|542.45|539.65|542.27|539.47|542.45|539.65|542.27|539.47|0
1639714450000|2021-12-17 04:14:10|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1639714460000|2021-12-17 04:14:20|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1639714470000|2021-12-17 04:14:30|542.45|539.65|542.45|539.65|542.45|539.65|542.27|539.47|0
1639714490000|2021-12-17 04:14:50|542.35|539.55|542.45|539.65|542.45|539.65|542.35|539.55|0
1639714500000|2021-12-17 04:15:00|542.09|539.29|542.45|539.65|542.45|539.65|542.09|539.29|0
1639714510000|2021-12-17 04:15:10|542.35|539.55|542.27|539.47|542.35|539.55|542.27|539.47|0
1639714520000|2021-12-17 04:15:20|542.45|539.65|542.63|539.83|542.63|539.83|542.45|539.65|0
1639714530000|2021-12-17 04:15:30|542.45|539.65|542.53|539.73|542.53|539.73|542.45|539.65|0
1639714540000|2021-12-17 04:15:40|542.45|539.65|542.81|540.01|542.81|540.01|542.45|539.65|0
1639714550000|2021-12-17 04:15:50|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1639714560000|2021-12-17 04:16:00|542.81|540.01|543.08|540.28|543.08|540.28|542.81|540.01|0
1639714570000|2021-12-17 04:16:10|542.99|540.19|543.08|540.28|543.08|540.28|542.99|540.19|0
1639714580000|2021-12-17 04:16:20|542.99|540.19|542.81|540.01|542.99|540.19|542.81|540.01|0
1639714590000|2021-12-17 04:16:30|542.89|540.09|542.81|540.01|542.89|540.09|542.81|540.01|0
1639714600000|2021-12-17 04:16:40|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1639714620000|2021-12-17 04:17:00|542.89|540.09|542.99|540.19|542.99|540.19|542.89|540.09|0
1639714630000|2021-12-17 04:17:10|542.89|540.09|542.99|540.19|542.99|540.19|542.81|540.01|0
1639714640000|2021-12-17 04:17:20|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1639714650000|2021-12-17 04:17:30|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1639714660000|2021-12-17 04:17:40|543.07|540.27|543.17|540.37|543.17|540.37|543.07|540.27|0
1639714680000|2021-12-17 04:18:00|542.99|540.19|542.99|540.19|542.99|540.19|542.89|540.09|0
1639714690000|2021-12-17 04:18:10|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1639714710000|2021-12-17 04:18:30|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1639714720000|2021-12-17 04:18:40|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1639714730000|2021-12-17 04:18:50|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1639714740000|2021-12-17 04:19:00|542.99|540.19|542.71|539.91|542.99|540.19|542.71|539.91|0
1639714750000|2021-12-17 04:19:10|542.81|540.01|542.63|539.83|542.81|540.01|542.26|539.46|0
1639714760000|2021-12-17 04:19:20|542.53|539.73|542.63|539.83|542.63|539.83|542.53|539.73|0
1639714770000|2021-12-17 04:19:30|542.81|540.01|542.81|540.01|542.81|540.01|542.71|539.91|0
1639714780000|2021-12-17 04:19:40|542.71|539.91|542.44|539.64|542.71|539.91|542.44|539.64|0
1639714790000|2021-12-17 04:19:50|542.63|539.83|542.53|539.73|542.63|539.83|542.44|539.64|0
1639714800000|2021-12-17 04:20:00|542.63|539.83|542.62|539.82|542.63|539.83|542.62|539.82|0
1639714810000|2021-12-17 04:20:10|542.44|539.64|542.44|539.64|542.53|539.73|542.44|539.64|0
1639714820000|2021-12-17 04:20:20|542.53|539.73|542.44|539.64|542.53|539.73|542.44|539.64|0
1639714830000|2021-12-17 04:20:30|542.35|539.55|542.35|539.55|542.44|539.64|542.35|539.55|0
1639714840000|2021-12-17 04:20:40|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1639714850000|2021-12-17 04:20:50|542.53|539.73|542.44|539.64|542.62|539.82|542.44|539.64|0
1639714860000|2021-12-17 04:21:00|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1639714870000|2021-12-17 04:21:10|542.53|539.73|542.35|539.55|542.53|539.73|542.35|539.55|0
1639714880000|2021-12-17 04:21:20|542.44|539.64|542.44|539.64|542.53|539.73|542.44|539.64|0
1639714890000|2021-12-17 04:21:30|542.62|539.82|542.44|539.64|542.62|539.82|542.44|539.64|0
1639714900000|2021-12-17 04:21:40|542.26|539.46|542.26|539.46|542.26|539.46|542.08|539.28|0
1639714910000|2021-12-17 04:21:50|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1639714920000|2021-12-17 04:22:00|542.35|539.55|542.62|539.82|542.62|539.82|542.35|539.55|0
1639714930000|2021-12-17 04:22:10|542.53|539.73|542.44|539.64|542.62|539.82|542.44|539.64|0
1639714940000|2021-12-17 04:22:20|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1639714950000|2021-12-17 04:22:30|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1639714960000|2021-12-17 04:22:40|542.62|539.82|542.8|540|542.8|540|542.62|539.82|0
1639714980000|2021-12-17 04:23:00|542.89|540.09|542.98|540.18|542.98|540.18|542.89|540.09|0
1639714990000|2021-12-17 04:23:10|543.07|540.27|543.17|540.37|543.17|540.37|543.07|540.27|0
1639715000000|2021-12-17 04:23:20|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1639715010000|2021-12-17 04:23:30|543.17|540.37|543.35|540.55|543.35|540.55|543.17|540.37|0
1639715020000|2021-12-17 04:23:40|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1639715030000|2021-12-17 04:23:50|543.17|540.37|543.07|540.27|543.17|540.37|543.07|540.27|0
1639715040000|2021-12-17 04:24:00|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1639715050000|2021-12-17 04:24:10|542.8|540|542.8|540|542.8|540|542.8|540|0
1639715060000|2021-12-17 04:24:20|542.62|539.82|542.8|540|542.8|540|542.62|539.82|0
1639715070000|2021-12-17 04:24:30|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1639715080000|2021-12-17 04:24:40|542.89|540.09|542.8|540|542.89|540.09|542.8|540|0
1639715090000|2021-12-17 04:24:50|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1639715100000|2021-12-17 04:25:00|542.53|539.73|542.8|540|542.8|540|542.53|539.73|0
1639715110000|2021-12-17 04:25:10|542.71|539.91|542.62|539.82|542.71|539.91|542.62|539.82|0
1639715130000|2021-12-17 04:25:30|542.71|539.91|542.8|540|542.8|540|542.62|539.82|0
1639715140000|2021-12-17 04:25:40|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1639715150000|2021-12-17 04:25:50|543.07|540.27|542.98|540.18|543.07|540.27|542.98|540.18|0
1639715160000|2021-12-17 04:26:00|542.8|540|543.16|540.36|543.16|540.36|542.8|540|0
1639715170000|2021-12-17 04:26:10|542.98|540.18|542.98|540.18|543.07|540.27|542.98|540.18|0
1639715180000|2021-12-17 04:26:20|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1639715190000|2021-12-17 04:26:30|542.8|540|542.8|540|542.8|540|542.8|540|0
1639715210000|2021-12-17 04:26:50|542.71|539.91|542.62|539.82|542.8|540|542.62|539.82|0
1639715230000|2021-12-17 04:27:10|542.71|539.91|542.8|540|542.8|540|542.71|539.91|0
1639715240000|2021-12-17 04:27:20|542.71|539.91|542.98|540.18|542.98|540.18|542.71|539.91|0
1639715250000|2021-12-17 04:27:30|542.8|540|542.89|540.09|542.89|540.09|542.62|539.82|0
1639715260000|2021-12-17 04:27:40|542.8|540|543.16|540.36|543.16|540.36|542.8|540|0
1639715270000|2021-12-17 04:27:50|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1639715280000|2021-12-17 04:28:00|543.07|540.27|543.07|540.27|543.16|540.36|543.07|540.27|0
1639715290000|2021-12-17 04:28:10|543.16|540.36|543.25|540.45|543.34|540.54|543.16|540.36|0
1639715300000|2021-12-17 04:28:20|543.16|540.36|542.8|540|543.16|540.36|542.8|540|0
1639715310000|2021-12-17 04:28:30|542.98|540.18|542.71|539.91|542.98|540.18|542.71|539.91|0
1639715320000|2021-12-17 04:28:40|542.62|539.82|542.8|540|542.8|540|542.62|539.82|0
1639715330000|2021-12-17 04:28:50|542.89|540.09|542.98|540.18|542.98|540.18|542.8|540|0
1639715340000|2021-12-17 04:29:00|542.8|540|542.98|540.18|542.98|540.18|542.8|540|0
1639715350000|2021-12-17 04:29:10|542.8|540|542.8|540|542.8|540|542.8|540|0
1639715360000|2021-12-17 04:29:20|542.89|540.09|542.8|540|542.89|540.09|542.8|540|0
1639715370000|2021-12-17 04:29:30|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1639715380000|2021-12-17 04:29:40|542.8|540|542.8|540|542.8|540|542.8|540|0
1639715390000|2021-12-17 04:29:50|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1639715400000|2021-12-17 04:30:00|542.8|540|542.89|540.09|542.89|540.09|542.8|540|0
1639715410000|2021-12-17 04:30:10|542.8|540|542.8|540|542.8|540|542.8|540|0
1639715420000|2021-12-17 04:30:20|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1639715430000|2021-12-17 04:30:30|542.8|540|542.8|540|542.8|540|542.8|540|0
1639715440000|2021-12-17 04:30:40|542.98|540.18|542.62|539.82|542.98|540.18|542.44|539.64|0
1639715450000|2021-12-17 04:30:50|542.44|539.64|542.44|539.64|542.44|539.64|542.26|539.46|0
1639715460000|2021-12-17 04:31:00|542.8|540|542.98|540.18|542.98|540.18|542.8|540|0
1639715470000|2021-12-17 04:31:10|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1639715480000|2021-12-17 04:31:20|543.34|540.54|543.52|540.72|543.52|540.72|543.34|540.54|0
1639715490000|2021-12-17 04:31:30|543.43|540.63|543.52|540.72|543.52|540.72|543.43|540.63|0
1639715500000|2021-12-17 04:31:40|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1639715510000|2021-12-17 04:31:50|543.61|540.81|543.7|540.9|543.7|540.9|543.61|540.81|0
1639715520000|2021-12-17 04:32:00|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1639715530000|2021-12-17 04:32:10|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1639715540000|2021-12-17 04:32:20|544.25|541.45|544.25|541.45|544.25|541.45|544.06|541.26|0
1639715550000|2021-12-17 04:32:30|544.97|542.17|544.97|542.17|544.97|542.17|544.79|541.99|0
1639715560000|2021-12-17 04:32:40|544.79|541.99|544.61|541.81|544.79|541.99|544.61|541.81|0
1639715570000|2021-12-17 04:32:50|544.43|541.63|544.43|541.63|544.61|541.81|544.43|541.63|0
1639715580000|2021-12-17 04:33:00|544.25|541.45|544.06|541.26|544.25|541.45|544.06|541.26|0
1639715590000|2021-12-17 04:33:10|543.97|541.17|543.7|540.9|543.97|541.17|543.7|540.9|0
1639715600000|2021-12-17 04:33:20|543.97|541.17|543.52|540.72|543.97|541.17|543.52|540.72|0
1639715610000|2021-12-17 04:33:30|543.61|540.81|543.88|541.08|543.88|541.08|543.61|540.81|0
1639715620000|2021-12-17 04:33:40|543.7|540.9|544.24|541.44|544.24|541.44|543.7|540.9|0
1639715630000|2021-12-17 04:33:50|544.06|541.26|544.24|541.44|544.24|541.44|544.06|541.26|0
1639715640000|2021-12-17 04:34:00|544.79|541.99|544.61|541.81|544.79|541.99|544.61|541.81|0
1639715650000|2021-12-17 04:34:10|544.43|541.63|544.24|541.44|544.43|541.63|544.24|541.44|0
1639715660000|2021-12-17 04:34:20|544.43|541.63|544.43|541.63|544.43|541.63|544.43|541.63|0
1639715670000|2021-12-17 04:34:30|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1639715680000|2021-12-17 04:34:40|544.24|541.44|544.24|541.44|544.33|541.53|544.24|541.44|0
1639715690000|2021-12-17 04:34:50|544.33|541.53|544.43|541.63|544.43|541.63|544.33|541.53|0
1639715700000|2021-12-17 04:35:00|544.24|541.44|544.24|541.44|544.33|541.53|544.24|541.44|0
1639715710000|2021-12-17 04:35:10|544.61|541.81|544.61|541.81|544.61|541.81|544.61|541.81|0
1639715720000|2021-12-17 04:35:20|544.79|541.99|544.79|541.99|544.79|541.99|544.79|541.99|0
1639715730000|2021-12-17 04:35:30|544.97|542.17|544.97|542.17|544.97|542.17|544.97|542.17|0
1639715740000|2021-12-17 04:35:40|544.79|541.99|544.97|542.17|544.97|542.17|544.79|541.99|0
1639715750000|2021-12-17 04:35:50|544.87|542.07|544.97|542.17|544.97|542.17|544.87|542.07|0
1639715760000|2021-12-17 04:36:00|545.05|542.25|545.24|542.44|545.42|542.62|545.05|542.25|0
1639715770000|2021-12-17 04:36:10|545.15|542.35|545.15|542.35|545.33|542.53|545.15|542.35|0
1639715780000|2021-12-17 04:36:20|544.97|542.17|544.87|542.07|544.97|542.17|544.87|542.07|0
1639715790000|2021-12-17 04:36:30|544.97|542.17|545.23|542.43|545.23|542.43|544.97|542.17|0
1639715800000|2021-12-17 04:36:40|545.15|542.35|545.15|542.35|545.15|542.35|544.97|542.17|0
1639715810000|2021-12-17 04:36:50|545.33|542.53|545.33|542.53|545.33|542.53|545.23|542.43|0
1639715830000|2021-12-17 04:37:10|545.42|542.62|545.87|543.07|545.87|543.07|545.33|542.53|0
1639715840000|2021-12-17 04:37:20|545.69|542.89|545.69|542.89|545.78|542.98|545.69|542.89|0
1639715850000|2021-12-17 04:37:30|545.87|543.07|545.69|542.89|545.87|543.07|545.69|542.89|0
1639715870000|2021-12-17 04:37:50|545.87|543.07|545.87|543.07|545.87|543.07|545.69|542.89|0
1639715880000|2021-12-17 04:38:00|545.96|543.16|545.96|543.16|545.96|543.16|545.96|543.16|0
1639715890000|2021-12-17 04:38:10|545.87|543.07|545.78|542.98|545.87|543.07|545.78|542.98|0
1639715900000|2021-12-17 04:38:20|545.69|542.89|545.78|542.98|545.87|543.07|545.69|542.89|0
1639715910000|2021-12-17 04:38:30|545.69|542.89|545.51|542.71|545.87|543.07|545.51|542.71|0
1639715920000|2021-12-17 04:38:40|545.6|542.8|545.69|542.89|545.69|542.89|545.6|542.8|0
1639715930000|2021-12-17 04:38:50|545.78|542.98|545.78|542.98|545.78|542.98|545.78|542.98|0
1639715940000|2021-12-17 04:39:00|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1639715950000|2021-12-17 04:39:10|545.87|543.07|545.69|542.89|545.87|543.07|545.69|542.89|0
1639715960000|2021-12-17 04:39:20|545.78|542.98|545.69|542.89|545.87|543.07|545.69|542.89|0
1639715970000|2021-12-17 04:39:30|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1639715980000|2021-12-17 04:39:40|545.78|542.98|545.78|542.98|545.78|542.98|545.69|542.89|0
1639715990000|2021-12-17 04:39:50|545.87|543.07|545.69|542.89|545.87|543.07|545.69|542.89|0
1639716000000|2021-12-17 04:40:00|545.87|543.07|545.78|542.98|545.87|543.07|545.69|542.89|0
1639716010000|2021-12-17 04:40:10|545.69|542.89|546.05|543.25|546.05|543.25|545.69|542.89|0
1639716020000|2021-12-17 04:40:20|546.23|543.43|546.23|543.43|546.23|543.43|546.23|543.43|0
1639716030000|2021-12-17 04:40:30|546.05|543.25|546.05|543.25|546.05|543.25|546.05|543.25|0
1639716040000|2021-12-17 04:40:40|546.14|543.34|546.05|543.25|546.14|543.34|546.05|543.25|0
1639716050000|2021-12-17 04:40:50|546.14|543.34|545.87|543.07|546.23|543.43|545.87|543.07|0
1639716060000|2021-12-17 04:41:00|546.05|543.25|546.05|543.25|546.05|543.25|546.05|543.25|0
1639716070000|2021-12-17 04:41:10|545.96|543.16|546.05|543.25|546.05|543.25|545.87|543.07|0
1639716080000|2021-12-17 04:41:20|545.96|543.16|545.96|543.16|545.96|543.16|545.96|543.16|0
1639716090000|2021-12-17 04:41:30|546.05|543.25|545.87|543.07|546.05|543.25|545.69|542.89|0
1639716100000|2021-12-17 04:41:40|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1639716110000|2021-12-17 04:41:50|545.87|543.07|545.96|543.16|545.96|543.16|545.87|543.07|0
1639716120000|2021-12-17 04:42:00|546.05|543.25|546.23|543.43|546.23|543.43|546.05|543.25|0
1639716130000|2021-12-17 04:42:10|546.41|543.61|546.59|543.79|546.59|543.79|546.41|543.61|0
1639716140000|2021-12-17 04:42:20|546.78|543.98|547.14|544.34|547.14|544.34|546.78|543.98|0
1639716150000|2021-12-17 04:42:30|547.32|544.52|547.5|544.7|547.5|544.7|547.32|544.52|0
1639716160000|2021-12-17 04:42:40|547.32|544.52|547.32|544.52|547.41|544.61|547.32|544.52|0
1639716170000|2021-12-17 04:42:50|547.41|544.61|547.5|544.7|547.5|544.7|547.14|544.34|0
1639716180000|2021-12-17 04:43:00|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1639716190000|2021-12-17 04:43:10|547.41|544.61|547.32|544.52|547.41|544.61|547.32|544.52|0
1639716200000|2021-12-17 04:43:20|547.22|544.42|546.77|543.97|547.22|544.42|546.77|543.97|0
1639716210000|2021-12-17 04:43:30|546.68|543.88|546.59|543.79|546.68|543.88|546.59|543.79|0
1639716220000|2021-12-17 04:43:40|546.77|543.97|546.59|543.79|546.77|543.97|546.59|543.79|0
1639716230000|2021-12-17 04:43:50|546.77|543.97|546.96|544.16|546.96|544.16|546.77|543.97|0
1639716240000|2021-12-17 04:44:00|547.04|544.24|546.96|544.16|547.14|544.34|546.96|544.16|0
1639716250000|2021-12-17 04:44:10|546.86|544.06|546.96|544.16|546.96|544.16|546.86|544.06|0
1639716260000|2021-12-17 04:44:20|546.77|543.97|546.86|544.06|546.86|544.06|546.77|543.97|0
1639716270000|2021-12-17 04:44:30|546.96|544.16|546.96|544.16|546.96|544.16|546.86|544.06|0
1639716280000|2021-12-17 04:44:40|547.04|544.24|546.96|544.16|547.04|544.24|546.96|544.16|0
1639716290000|2021-12-17 04:44:50|547.14|544.34|546.96|544.16|547.14|544.34|546.96|544.16|0
1639716300000|2021-12-17 04:45:00|546.95|544.15|546.95|544.15|546.95|544.15|546.95|544.15|0
1639716310000|2021-12-17 04:45:10|546.86|544.06|546.59|543.79|546.86|544.06|546.59|543.79|0
1639716320000|2021-12-17 04:45:20|546.41|543.61|546.59|543.79|546.59|543.79|546.41|543.61|0
1639716330000|2021-12-17 04:45:30|546.41|543.61|546.41|543.61|546.41|543.61|546.41|543.61|0
1639716340000|2021-12-17 04:45:40|546.32|543.52|546.23|543.43|546.32|543.52|546.23|543.43|0
1639716350000|2021-12-17 04:45:50|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1639716360000|2021-12-17 04:46:00|546.41|543.61|546.5|543.7|546.5|543.7|546.41|543.61|0
1639716370000|2021-12-17 04:46:10|546.41|543.61|546.41|543.61|546.41|543.61|546.41|543.61|0
1639716380000|2021-12-17 04:46:20|546.32|543.52|546.23|543.43|546.32|543.52|546.23|543.43|0
1639716410000|2021-12-17 04:46:50|546.05|543.25|546.05|543.25|546.05|543.25|546.05|543.25|0
1639716420000|2021-12-17 04:47:00|546.23|543.43|546.41|543.61|546.41|543.61|546.05|543.25|0
1639716430000|2021-12-17 04:47:10|546.32|543.52|546.23|543.43|546.41|543.61|546.23|543.43|0
1639716450000|2021-12-17 04:47:30|545.95|543.15|546.23|543.43|546.23|543.43|545.95|543.15|0
1639716470000|2021-12-17 04:47:50|546.41|543.61|546.23|543.43|546.41|543.61|546.23|543.43|0
1639716480000|2021-12-17 04:48:00|546.41|543.61|546.41|543.61|546.41|543.61|546.32|543.52|0
1639716490000|2021-12-17 04:48:10|546.59|543.79|546.41|543.61|546.59|543.79|546.41|543.61|0
1639716500000|2021-12-17 04:48:20|546.5|543.7|546.41|543.61|546.5|543.7|546.41|543.61|0
1639716510000|2021-12-17 04:48:30|546.59|543.79|546.77|543.97|546.77|543.97|546.59|543.79|0
1639716520000|2021-12-17 04:48:40|547.04|544.24|546.95|544.15|547.04|544.24|546.95|544.15|0
1639716530000|2021-12-17 04:48:50|546.86|544.06|546.77|543.97|546.86|544.06|546.77|543.97|0
1639716540000|2021-12-17 04:49:00|546.68|543.88|546.59|543.79|546.77|543.97|546.59|543.79|0
1639716560000|2021-12-17 04:49:20|546.5|543.7|546.41|543.61|546.5|543.7|546.41|543.61|0
1639716570000|2021-12-17 04:49:30|546.59|543.79|546.41|543.61|546.59|543.79|546.41|543.61|0
1639716580000|2021-12-17 04:49:40|546.23|543.43|546.41|543.61|546.41|543.61|546.23|543.43|0
1639716590000|2021-12-17 04:49:50|546.5|543.7|546.41|543.61|546.5|543.7|546.41|543.61|0
1639716600000|2021-12-17 04:50:00|546.5|543.7|546.59|543.79|546.59|543.79|546.5|543.7|0
1639716610000|2021-12-17 04:50:10|546.77|543.97|546.77|543.97|546.77|543.97|546.77|543.97|0
1639716620000|2021-12-17 04:50:20|546.95|544.15|546.86|544.06|546.95|544.15|546.86|544.06|0
1639716630000|2021-12-17 04:50:30|546.77|543.97|546.77|543.97|546.77|543.97|546.77|543.97|0
1639716640000|2021-12-17 04:50:40|546.95|544.15|547.04|544.24|547.13|544.33|546.95|544.15|0
1639716650000|2021-12-17 04:50:50|547.13|544.33|546.95|544.15|547.13|544.33|546.95|544.15|0
1639716670000|2021-12-17 04:51:10|547.04|544.24|546.95|544.15|547.04|544.24|546.95|544.15|0
1639716680000|2021-12-17 04:51:20|546.86|544.06|546.95|544.15|546.95|544.15|546.86|544.06|0
1639716690000|2021-12-17 04:51:30|546.86|544.06|546.95|544.15|546.95|544.15|546.77|543.97|0
1639716700000|2021-12-17 04:51:40|546.86|544.06|546.86|544.06|546.86|544.06|546.77|543.97|0
1639716710000|2021-12-17 04:51:50|546.95|544.15|547.13|544.33|547.13|544.33|546.95|544.15|0
1639716720000|2021-12-17 04:52:00|547.31|544.51|547.5|544.7|547.5|544.7|547.31|544.51|0
1639716740000|2021-12-17 04:52:20|547.31|544.51|547.31|544.51|547.31|544.51|547.22|544.42|0
1639716750000|2021-12-17 04:52:30|547.13|544.33|547.13|544.33|547.31|544.51|547.13|544.33|0
1639716770000|2021-12-17 04:52:50|547.04|544.24|547.04|544.24|547.04|544.24|547.04|544.24|0
1639716780000|2021-12-17 04:53:00|547.13|544.33|546.77|543.97|547.13|544.33|546.77|543.97|0
1639716790000|2021-12-17 04:53:10|546.86|544.06|546.95|544.15|546.95|544.15|546.86|544.06|0
1639716800000|2021-12-17 04:53:20|546.77|543.97|546.77|543.97|546.95|544.15|546.77|543.97|0
1639716830000|2021-12-17 04:53:50|546.95|544.15|546.86|544.06|546.95|544.15|546.86|544.06|0
1639716840000|2021-12-17 04:54:00|546.95|544.15|546.95|544.15|546.95|544.15|546.95|544.15|0
1639716850000|2021-12-17 04:54:10|546.86|544.06|546.77|543.97|546.86|544.06|546.77|543.97|0
1639716860000|2021-12-17 04:54:20|546.59|543.79|546.67|543.87|546.67|543.87|546.59|543.79|0
1639716870000|2021-12-17 04:54:30|546.59|543.79|546.59|543.79|546.67|543.87|546.59|543.79|0
1639716880000|2021-12-17 04:54:40|546.49|543.69|546.59|543.79|546.59|543.79|546.49|543.69|0
1639716890000|2021-12-17 04:54:50|546.67|543.87|546.77|543.97|546.77|543.97|546.67|543.87|0
1639716900000|2021-12-17 04:55:00|546.67|543.87|546.41|543.61|546.67|543.87|546.41|543.61|0
1639716910000|2021-12-17 04:55:10|546.49|543.69|546.41|543.61|546.49|543.69|546.41|543.61|0
1639716920000|2021-12-17 04:55:20|546.59|543.79|546.49|543.69|546.59|543.79|546.49|543.69|0
1639716930000|2021-12-17 04:55:30|546.59|543.79|546.41|543.61|546.59|543.79|546.41|543.61|0
1639716940000|2021-12-17 04:55:40|546.49|543.69|546.49|543.69|546.59|543.79|546.49|543.69|0
1639716950000|2021-12-17 04:55:50|546.59|543.79|546.77|543.97|546.77|543.97|546.59|543.79|0
1639716960000|2021-12-17 04:56:00|546.95|544.15|547.13|544.33|547.13|544.33|546.95|544.15|0
1639716970000|2021-12-17 04:56:10|547.31|544.51|547.67|544.87|547.67|544.87|547.31|544.51|0
1639716980000|2021-12-17 04:56:20|547.49|544.69|547.67|544.87|547.67|544.87|547.49|544.69|0
1639716990000|2021-12-17 04:56:30|547.49|544.69|547.31|544.51|547.49|544.69|547.31|544.51|0
1639717000000|2021-12-17 04:56:40|547.4|544.6|547.49|544.69|547.49|544.69|547.31|544.51|0
1639717010000|2021-12-17 04:56:50|547.31|544.51|547.31|544.51|547.4|544.6|547.31|544.51|0
1639717030000|2021-12-17 04:57:10|547.4|544.6|547.4|544.6|547.4|544.6|547.4|544.6|0
1639717040000|2021-12-17 04:57:20|547.49|544.69|547.49|544.69|547.49|544.69|547.31|544.51|0
1639717060000|2021-12-17 04:57:40|547.4|544.6|547.4|544.6|547.4|544.6|547.31|544.51|0
1639717070000|2021-12-17 04:57:50|547.31|544.51|547.4|544.6|547.4|544.6|547.31|544.51|0
1639717080000|2021-12-17 04:58:00|547.49|544.69|547.49|544.69|547.49|544.69|547.49|544.69|0
1639717090000|2021-12-17 04:58:10|547.58|544.78|548.04|545.24|548.04|545.24|547.58|544.78|0
1639717100000|2021-12-17 04:58:20|548.12|545.32|548.12|545.32|548.12|545.32|548.12|545.32|0
1639717110000|2021-12-17 04:58:30|548.04|545.24|547.85|545.05|548.04|545.24|547.85|545.05|0
1639717120000|2021-12-17 04:58:40|548.04|545.24|548.04|545.24|548.04|545.24|547.85|545.05|0
1639717140000|2021-12-17 04:59:00|548.22|545.42|548.04|545.24|548.22|545.42|548.04|545.24|0
1639717160000|2021-12-17 04:59:20|548.22|545.42|548.49|545.69|548.58|545.78|548.22|545.42|0
1639717170000|2021-12-17 04:59:30|548.22|545.42|548.22|545.42|548.22|545.42|548.12|545.32|0
1639717180000|2021-12-17 04:59:40|548.12|545.32|548.04|545.24|548.12|545.32|548.04|545.24|0
1639717190000|2021-12-17 04:59:50|548.12|545.32|547.85|545.05|548.12|545.32|547.85|545.05|0
1639717200000|2021-12-17 05:00:00|547.94|545.14|548.22|545.42|548.3|545.5|547.94|545.14|0
1639717210000|2021-12-17 05:00:10|548.3|545.5|548.4|545.6|548.4|545.6|548.3|545.5|0
1639717220000|2021-12-17 05:00:20|548.58|545.78|548.76|545.96|548.76|545.96|548.58|545.78|0
1639717230000|2021-12-17 05:00:30|548.58|545.78|548.4|545.6|548.58|545.78|548.4|545.6|0
1639717240000|2021-12-17 05:00:40|548.22|545.42|548.48|545.68|548.48|545.68|548.22|545.42|0
1639717250000|2021-12-17 05:00:50|548.58|545.78|549.12|546.32|549.12|546.32|548.58|545.78|0
1639717260000|2021-12-17 05:01:00|549.21|546.41|549.12|546.32|549.31|546.51|549.12|546.32|0
1639717270000|2021-12-17 05:01:10|549.03|546.23|548.94|546.14|549.03|546.23|548.94|546.14|0
1639717280000|2021-12-17 05:01:20|548.76|545.96|548.58|545.78|548.76|545.96|548.58|545.78|0
1639717290000|2021-12-17 05:01:30|548.76|545.96|548.76|545.96|548.76|545.96|548.76|545.96|0
1639717300000|2021-12-17 05:01:40|548.58|545.78|548.67|545.87|548.67|545.87|548.58|545.78|0
1639717310000|2021-12-17 05:01:50|548.48|545.68|548.58|545.78|548.58|545.78|548.48|545.68|0
1639717320000|2021-12-17 05:02:00|548.4|545.6|548.4|545.6|548.48|545.68|548.4|545.6|0
1639717330000|2021-12-17 05:02:10|548.22|545.42|548.12|545.32|548.22|545.42|548.12|545.32|0
1639717340000|2021-12-17 05:02:20|548.22|545.42|548.22|545.42|548.22|545.42|548.03|545.23|0
1639717350000|2021-12-17 05:02:30|548.03|545.23|548.03|545.23|548.03|545.23|548.03|545.23|0
1639717370000|2021-12-17 05:02:50|547.85|545.05|547.49|544.69|547.85|545.05|547.49|544.69|0
1639717380000|2021-12-17 05:03:00|547.58|544.78|547.49|544.69|547.76|544.96|547.49|544.69|0
1639717390000|2021-12-17 05:03:10|547.4|544.6|547.49|544.69|547.49|544.69|547.4|544.6|0
1639717400000|2021-12-17 05:03:20|547.4|544.6|547.58|544.78|547.67|544.87|547.4|544.6|0
1639717410000|2021-12-17 05:03:30|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1639717420000|2021-12-17 05:03:40|547.49|544.69|547.39|544.59|547.49|544.69|547.31|544.51|0
1639717430000|2021-12-17 05:03:50|547.49|544.69|547.13|544.33|547.49|544.69|547.03|544.23|0
1639717440000|2021-12-17 05:04:00|546.95|544.15|546.76|543.96|546.95|544.15|546.76|543.96|0
1639717450000|2021-12-17 05:04:10|546.58|543.78|546.58|543.78|546.76|543.96|546.58|543.78|0
1639717460000|2021-12-17 05:04:20|546.4|543.6|546.4|543.6|546.58|543.78|546.4|543.6|0
1639717470000|2021-12-17 05:04:30|546.22|543.42|545.94|543.14|546.22|543.42|545.94|543.14|0
1639717480000|2021-12-17 05:04:40|546.04|543.24|546.22|543.42|546.22|543.42|545.94|543.14|0
1639717490000|2021-12-17 05:04:50|545.86|543.06|545.86|543.06|545.86|543.06|545.68|542.88|0
1639717500000|2021-12-17 05:05:00|545.68|542.88|545.86|543.06|545.86|543.06|545.68|542.88|0
1639717510000|2021-12-17 05:05:10|545.76|542.96|545.86|543.06|545.86|543.06|545.76|542.96|0
1639717520000|2021-12-17 05:05:20|545.76|542.96|545.31|542.51|545.86|543.06|545.31|542.51|0
1639717530000|2021-12-17 05:05:30|545.22|542.42|545.13|542.33|545.22|542.42|545.13|542.33|0
1639717540000|2021-12-17 05:05:40|545.31|542.51|545.13|542.33|545.4|542.6|545.13|542.33|0
1639717550000|2021-12-17 05:05:50|545.31|542.51|545.13|542.33|545.31|542.51|545.13|542.33|0
1639717560000|2021-12-17 05:06:00|545.22|542.42|545.22|542.42|545.22|542.42|545.13|542.33|0
1639717570000|2021-12-17 05:06:10|545.31|542.51|545.22|542.42|545.4|542.6|545.22|542.42|0
1639717580000|2021-12-17 05:06:20|545.31|542.51|545.31|542.51|545.31|542.51|545.31|542.51|0
1639717590000|2021-12-17 05:06:30|545.49|542.69|545.22|542.42|545.49|542.69|545.22|542.42|0
1639717600000|2021-12-17 05:06:40|545.31|542.51|544.77|541.97|545.31|542.51|544.77|541.97|0
1639717620000|2021-12-17 05:07:00|544.59|541.79|544.77|541.97|544.77|541.97|544.59|541.79|0
1639717630000|2021-12-17 05:07:10|544.86|542.06|544.95|542.15|544.95|542.15|544.86|542.06|0
1639717640000|2021-12-17 05:07:20|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1639717660000|2021-12-17 05:07:40|544.68|541.88|544.68|541.88|544.68|541.88|544.68|541.88|0
1639717670000|2021-12-17 05:07:50|544.77|541.97|545.13|542.33|545.13|542.33|544.77|541.97|0
1639717680000|2021-12-17 05:08:00|544.95|542.15|544.95|542.15|544.95|542.15|544.86|542.06|0
1639717690000|2021-12-17 05:08:10|545.13|542.33|545.4|542.6|545.4|542.6|545.13|542.33|0
1639717700000|2021-12-17 05:08:20|545.31|542.51|545.4|542.6|545.4|542.6|545.31|542.51|0
1639717710000|2021-12-17 05:08:30|545.31|542.51|544.95|542.15|545.31|542.51|544.95|542.15|0
1639717720000|2021-12-17 05:08:40|544.86|542.06|545.13|542.33|545.13|542.33|544.86|542.06|0
1639717730000|2021-12-17 05:08:50|545.22|542.42|545.4|542.6|545.4|542.6|545.22|542.42|0
1639717740000|2021-12-17 05:09:00|545.13|542.33|544.95|542.15|545.13|542.33|544.95|542.15|0
1639717750000|2021-12-17 05:09:10|545.13|542.33|544.95|542.15|545.13|542.33|544.95|542.15|0
1639717760000|2021-12-17 05:09:20|545.13|542.33|544.77|541.97|545.13|542.33|544.77|541.97|0
1639717770000|2021-12-17 05:09:30|544.59|541.79|544.86|542.06|544.86|542.06|544.59|541.79|0
1639717780000|2021-12-17 05:09:40|544.95|542.15|545.04|542.24|545.13|542.33|544.95|542.15|0
1639717790000|2021-12-17 05:09:50|544.95|542.15|544.59|541.79|544.95|542.15|544.49|541.69|0
1639717800000|2021-12-17 05:10:00|544.49|541.69|544.41|541.61|544.59|541.79|544.41|541.61|0
1639717810000|2021-12-17 05:10:10|544.23|541.43|544.23|541.43|544.41|541.61|544.23|541.43|0
1639717820000|2021-12-17 05:10:20|544.31|541.51|544.41|541.61|544.41|541.61|544.31|541.51|0
1639717830000|2021-12-17 05:10:30|544.59|541.79|544.59|541.79|544.77|541.97|544.59|541.79|0
1639717840000|2021-12-17 05:10:40|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1639717850000|2021-12-17 05:10:50|544.49|541.69|544.41|541.61|544.49|541.69|544.41|541.61|0
1639717860000|2021-12-17 05:11:00|544.23|541.43|544.41|541.61|544.41|541.61|544.23|541.43|0
1639717870000|2021-12-17 05:11:10|544.59|541.79|544.49|541.69|544.59|541.79|544.49|541.69|0
1639717880000|2021-12-17 05:11:20|544.41|541.61|544.41|541.61|544.41|541.61|544.31|541.51|0
1639717890000|2021-12-17 05:11:30|544.31|541.51|543.5|540.7|544.31|541.51|543.5|540.7|0
1639717900000|2021-12-17 05:11:40|543.68|540.88|543.68|540.88|543.68|540.88|543.59|540.79|0
1639717910000|2021-12-17 05:11:50|543.59|540.79|543.86|541.06|543.86|541.06|543.59|540.79|0
1639717920000|2021-12-17 05:12:00|543.68|540.88|543.32|540.52|543.68|540.88|543.32|540.52|0
1639717930000|2021-12-17 05:12:10|543.41|540.61|543.68|540.88|543.68|540.88|543.41|540.61|0
1639717940000|2021-12-17 05:12:20|543.77|540.97|543.68|540.88|543.77|540.97|543.68|540.88|0
1639717950000|2021-12-17 05:12:30|543.5|540.7|543.68|540.88|543.68|540.88|543.32|540.52|0
1639717960000|2021-12-17 05:12:40|543.5|540.7|543.59|540.79|543.59|540.79|543.5|540.7|0
1639717970000|2021-12-17 05:12:50|543.68|540.88|543.5|540.7|543.68|540.88|543.5|540.7|0
1639717980000|2021-12-17 05:13:00|543.32|540.52|542.96|540.16|543.32|540.52|542.96|540.16|0
1639717990000|2021-12-17 05:13:10|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1639718000000|2021-12-17 05:13:20|543.05|540.25|542.96|540.16|543.14|540.34|542.96|540.16|0
1639718010000|2021-12-17 05:13:30|542.78|539.98|543.05|540.25|543.05|540.25|542.78|539.98|0
1639718020000|2021-12-17 05:13:40|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1639718030000|2021-12-17 05:13:50|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1639718040000|2021-12-17 05:14:00|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1639718050000|2021-12-17 05:14:10|542.96|540.16|543.14|540.34|543.14|540.34|542.96|540.16|0
1639718060000|2021-12-17 05:14:20|542.96|540.16|543.14|540.34|543.14|540.34|542.96|540.16|0
1639718070000|2021-12-17 05:14:30|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1639718080000|2021-12-17 05:14:40|542.86|540.06|543.14|540.34|543.14|540.34|542.86|540.06|0
1639718090000|2021-12-17 05:14:50|543.04|540.24|542.68|539.88|543.14|540.34|542.68|539.88|0
1639718100000|2021-12-17 05:15:00|543.14|540.34|543.14|540.34|543.32|540.52|543.14|540.34|0
1639718110000|2021-12-17 05:15:10|543.23|540.43|543.32|540.52|543.32|540.52|543.14|540.34|0
1639718120000|2021-12-17 05:15:20|543.14|540.34|543.23|540.43|543.32|540.52|543.14|540.34|0
1639718130000|2021-12-17 05:15:30|543.32|540.52|543.68|540.88|543.68|540.88|543.32|540.52|0
1639718140000|2021-12-17 05:15:40|543.5|540.7|543.68|540.88|543.68|540.88|543.5|540.7|0
1639718150000|2021-12-17 05:15:50|543.86|541.06|543.68|540.88|543.86|541.06|543.68|540.88|0
1639718160000|2021-12-17 05:16:00|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1639718170000|2021-12-17 05:16:10|544.22|541.42|544.04|541.24|544.22|541.42|544.04|541.24|0
1639718180000|2021-12-17 05:16:20|544.13|541.33|544.04|541.24|544.13|541.33|544.04|541.24|0
1639718190000|2021-12-17 05:16:30|543.86|541.06|543.5|540.7|543.86|541.06|543.5|540.7|0
1639718200000|2021-12-17 05:16:40|543.68|540.88|543.68|540.88|543.86|541.06|543.68|540.88|0
1639718210000|2021-12-17 05:16:50|543.5|540.7|543.59|540.79|543.59|540.79|543.5|540.7|0
1639718220000|2021-12-17 05:17:00|543.22|540.42|543.32|540.52|543.32|540.52|543.14|540.34|0
1639718230000|2021-12-17 05:17:10|543.14|540.34|543.14|540.34|543.22|540.42|543.14|540.34|0
1639718240000|2021-12-17 05:17:20|543.32|540.52|543.5|540.7|543.5|540.7|543.32|540.52|0
1639718250000|2021-12-17 05:17:30|543.4|540.6|543.68|540.88|543.68|540.88|543.4|540.6|0
1639718260000|2021-12-17 05:17:40|543.5|540.7|543.14|540.34|543.5|540.7|543.14|540.34|0
1639718270000|2021-12-17 05:17:50|543.32|540.52|543.4|540.6|543.4|540.6|543.22|540.42|0
1639718280000|2021-12-17 05:18:00|543.32|540.52|543.77|540.97|543.77|540.97|543.32|540.52|0
1639718290000|2021-12-17 05:18:10|543.68|540.88|543.86|541.06|543.86|541.06|543.68|540.88|0
1639718300000|2021-12-17 05:18:20|543.68|540.88|543.68|540.88|543.68|540.88|543.68|540.88|0
1639718310000|2021-12-17 05:18:30|543.59|540.79|543.68|540.88|543.77|540.97|543.5|540.7|0
1639718320000|2021-12-17 05:18:40|543.77|540.97|543.86|541.06|543.86|541.06|543.77|540.97|0
1639718330000|2021-12-17 05:18:50|543.68|540.88|543.68|540.88|543.68|540.88|543.68|540.88|0
1639718340000|2021-12-17 05:19:00|543.5|540.7|543.68|540.88|543.68|540.88|543.5|540.7|0
1639718350000|2021-12-17 05:19:10|543.86|541.06|544.58|541.78|544.67|541.87|543.86|541.06|0
1639718360000|2021-12-17 05:19:20|544.49|541.69|544.85|542.05|544.85|542.05|544.49|541.69|0
1639718370000|2021-12-17 05:19:30|544.76|541.96|544.94|542.14|544.94|542.14|544.76|541.96|0
1639718380000|2021-12-17 05:19:40|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1639718390000|2021-12-17 05:19:50|544.85|542.05|544.58|541.78|544.85|542.05|544.58|541.78|0
1639718400000|2021-12-17 05:20:00|544.49|541.69|544.58|541.78|544.58|541.78|544.4|541.6|0
1639718410000|2021-12-17 05:20:10|544.67|541.87|544.76|541.96|544.94|542.14|544.67|541.87|0
1639718420000|2021-12-17 05:20:20|544.94|542.14|545.13|542.33|545.13|542.33|544.94|542.14|0
1639718430000|2021-12-17 05:20:30|545.31|542.51|545.13|542.33|545.31|542.51|545.13|542.33|0
1639718440000|2021-12-17 05:20:40|545.03|542.23|545.21|542.41|545.21|542.41|545.03|542.23|0
1639718450000|2021-12-17 05:20:50|544.94|542.14|544.58|541.78|544.94|542.14|544.58|541.78|0
1639718460000|2021-12-17 05:21:00|544.4|541.6|544.76|541.96|544.76|541.96|544.4|541.6|0
1639718480000|2021-12-17 05:21:20|544.85|542.05|544.76|541.96|544.85|542.05|544.76|541.96|0
1639718490000|2021-12-17 05:21:30|544.67|541.87|544.76|541.96|544.76|541.96|544.58|541.78|0
1639718500000|2021-12-17 05:21:40|544.94|542.14|544.58|541.78|544.94|542.14|544.4|541.6|0
1639718510000|2021-12-17 05:21:50|544.76|541.96|544.67|541.87|544.76|541.96|544.67|541.87|0
1639718520000|2021-12-17 05:22:00|544.76|541.96|544.49|541.69|544.76|541.96|544.4|541.6|0
1639718530000|2021-12-17 05:22:10|544.58|541.78|544.76|541.96|544.76|541.96|544.58|541.78|0
1639718540000|2021-12-17 05:22:20|544.85|542.05|544.67|541.87|544.85|542.05|544.67|541.87|0
1639718550000|2021-12-17 05:22:30|544.76|541.96|544.94|542.14|544.94|542.14|544.76|541.96|0
1639718560000|2021-12-17 05:22:40|544.76|541.96|544.67|541.87|544.76|541.96|544.58|541.78|0
1639718570000|2021-12-17 05:22:50|544.58|541.78|544.76|541.96|544.76|541.96|544.58|541.78|0
1639718580000|2021-12-17 05:23:00|544.94|542.14|544.85|542.05|544.94|542.14|544.85|542.05|0
1639718590000|2021-12-17 05:23:10|544.94|542.14|545.12|542.32|545.12|542.32|544.94|542.14|0
1639718610000|2021-12-17 05:23:30|545.3|542.5|545.12|542.32|545.3|542.5|545.12|542.32|0
1639718620000|2021-12-17 05:23:40|544.94|542.14|544.85|542.05|544.94|542.14|544.85|542.05|0
1639718630000|2021-12-17 05:23:50|545.03|542.23|545.12|542.32|545.12|542.32|545.03|542.23|0
1639718640000|2021-12-17 05:24:00|545.03|542.23|545.21|542.41|545.21|542.41|545.03|542.23|0
1639718650000|2021-12-17 05:24:10|545.12|542.32|545.49|542.69|545.49|542.69|545.12|542.32|0
1639718660000|2021-12-17 05:24:20|545.3|542.5|545.3|542.5|545.49|542.69|545.3|542.5|0
1639718670000|2021-12-17 05:24:30|544.85|542.05|544.94|542.14|544.94|542.14|544.76|541.96|0
1639718680000|2021-12-17 05:24:40|545.03|542.23|544.94|542.14|545.03|542.23|544.94|542.14|0
1639718690000|2021-12-17 05:24:50|545.03|542.23|544.94|542.14|545.03|542.23|544.94|542.14|0
1639718700000|2021-12-17 05:25:00|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1639718710000|2021-12-17 05:25:10|545.21|542.41|545.3|542.5|545.3|542.5|545.21|542.41|0
1639718720000|2021-12-17 05:25:20|545.48|542.68|545.3|542.5|545.48|542.68|545.3|542.5|0
1639718730000|2021-12-17 05:25:30|545.12|542.32|545.3|542.5|545.3|542.5|545.12|542.32|0
1639718740000|2021-12-17 05:25:40|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1639718760000|2021-12-17 05:26:00|545.67|542.87|545.75|542.95|545.75|542.95|545.67|542.87|0
1639718770000|2021-12-17 05:26:10|545.85|543.05|546.03|543.23|546.03|543.23|545.85|543.05|0
1639718780000|2021-12-17 05:26:20|545.93|543.13|545.85|543.05|545.93|543.13|545.85|543.05|0
1639718790000|2021-12-17 05:26:30|545.93|543.13|545.85|543.05|545.93|543.13|545.85|543.05|0
1639718800000|2021-12-17 05:26:40|545.75|542.95|545.67|542.87|545.75|542.95|545.67|542.87|0
1639718810000|2021-12-17 05:26:50|545.48|542.68|545.57|542.77|545.57|542.77|545.48|542.68|0
1639718820000|2021-12-17 05:27:00|545.67|542.87|545.85|543.05|545.85|543.05|545.57|542.77|0
1639718830000|2021-12-17 05:27:10|545.93|543.13|545.85|543.05|545.93|543.13|545.85|543.05|0
1639718840000|2021-12-17 05:27:20|545.67|542.87|545.48|542.68|545.67|542.87|545.48|542.68|0
1639718850000|2021-12-17 05:27:30|545.57|542.77|545.57|542.77|545.57|542.77|545.57|542.77|0
1639718860000|2021-12-17 05:27:40|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1639718870000|2021-12-17 05:27:50|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1639718880000|2021-12-17 05:28:00|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1639718900000|2021-12-17 05:28:20|544.94|542.14|544.94|542.14|544.94|542.14|544.94|542.14|0
1639718920000|2021-12-17 05:28:40|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1639718930000|2021-12-17 05:28:50|544.58|541.78|545.12|542.32|545.12|542.32|544.58|541.78|0
1639718940000|2021-12-17 05:29:00|545.21|542.41|545.3|542.5|545.3|542.5|545.21|542.41|0
1639718950000|2021-12-17 05:29:10|545.21|542.41|545.3|542.5|545.3|542.5|545.21|542.41|0
1639718960000|2021-12-17 05:29:20|545.48|542.68|545.3|542.5|545.48|542.68|545.3|542.5|0
1639718990000|2021-12-17 05:29:50|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1639719000000|2021-12-17 05:30:00|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1639719010000|2021-12-17 05:30:10|545.75|542.95|545.84|543.04|545.84|543.04|545.66|542.86|0
1639719020000|2021-12-17 05:30:20|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1639719030000|2021-12-17 05:30:30|545.84|543.04|545.93|543.13|545.93|543.13|545.84|543.04|0
1639719040000|2021-12-17 05:30:40|545.84|543.04|546.03|543.23|546.03|543.23|545.84|543.04|0
1639719050000|2021-12-17 05:30:50|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1639719060000|2021-12-17 05:31:00|546.03|543.23|546.21|543.41|546.21|543.41|546.03|543.23|0
1639719070000|2021-12-17 05:31:10|546.29|543.49|546.03|543.23|546.29|543.49|546.03|543.23|0
1639719080000|2021-12-17 05:31:20|545.93|543.13|545.84|543.04|545.93|543.13|545.66|542.86|0
1639719090000|2021-12-17 05:31:30|545.75|542.95|545.93|543.13|545.93|543.13|545.75|542.95|0
1639719100000|2021-12-17 05:31:40|545.84|543.04|545.84|543.04|545.84|543.04|545.84|543.04|0
1639719110000|2021-12-17 05:31:50|545.93|543.13|545.93|543.13|545.93|543.13|545.84|543.04|0
1639719120000|2021-12-17 05:32:00|545.48|542.68|545.66|542.86|545.66|542.86|545.48|542.68|0
1639719130000|2021-12-17 05:32:10|545.57|542.77|545.57|542.77|545.57|542.77|545.3|542.5|0
1639719140000|2021-12-17 05:32:20|545.3|542.5|545.48|542.68|545.48|542.68|545.3|542.5|0
1639719150000|2021-12-17 05:32:30|545.12|542.32|544.76|541.96|545.12|542.32|544.76|541.96|0
1639719160000|2021-12-17 05:32:40|544.84|542.04|544.84|542.04|544.84|542.04|544.84|542.04|0
1639719170000|2021-12-17 05:32:50|544.94|542.14|544.76|541.96|544.94|542.14|544.76|541.96|0
1639719180000|2021-12-17 05:33:00|544.66|541.86|544.66|541.86|544.66|541.86|544.4|541.6|0
1639719190000|2021-12-17 05:33:10|544.58|541.78|544.76|541.96|544.76|541.96|544.58|541.78|0
1639719200000|2021-12-17 05:33:20|544.94|542.14|544.94|542.14|544.94|542.14|544.94|542.14|0
1639719210000|2021-12-17 05:33:30|544.58|541.78|544.58|541.78|544.66|541.86|544.58|541.78|0
1639719230000|2021-12-17 05:33:50|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1639719240000|2021-12-17 05:34:00|544.58|541.78|544.39|541.59|544.58|541.78|544.39|541.59|0
1639719250000|2021-12-17 05:34:10|544.3|541.5|544.39|541.59|544.39|541.59|544.3|541.5|0
1639719270000|2021-12-17 05:34:30|544.58|541.78|544.58|541.78|544.58|541.78|544.58|541.78|0
1639719280000|2021-12-17 05:34:40|544.39|541.59|544.39|541.59|544.58|541.78|544.39|541.59|0
1639719290000|2021-12-17 05:34:50|544.58|541.78|544.39|541.59|544.58|541.78|544.39|541.59|0
1639719300000|2021-12-17 05:35:00|544.76|541.96|545.3|542.5|545.3|542.5|544.76|541.96|0
1639719310000|2021-12-17 05:35:10|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1639719320000|2021-12-17 05:35:20|545.48|542.68|545.84|543.04|545.84|543.04|545.48|542.68|0
1639719330000|2021-12-17 05:35:30|545.93|543.13|546.02|543.22|546.02|543.22|545.93|543.13|0
1639719340000|2021-12-17 05:35:40|546.11|543.31|546.93|544.13|546.93|544.13|546.11|543.31|0
1639719350000|2021-12-17 05:35:50|547.11|544.31|547.47|544.67|547.47|544.67|547.11|544.31|0
1639719360000|2021-12-17 05:36:00|547.65|544.85|548.38|545.58|548.38|545.58|547.65|544.85|0
1639719370000|2021-12-17 05:36:10|548.92|546.12|548.65|545.85|548.92|546.12|548.65|545.85|0
1639719380000|2021-12-17 05:36:20|548.56|545.76|548.47|545.67|548.56|545.76|548.47|545.67|0
1639719390000|2021-12-17 05:36:30|548.65|545.85|548.74|545.94|548.74|545.94|548.38|545.58|0
1639719400000|2021-12-17 05:36:40|548.92|546.12|549.47|546.67|549.47|546.67|548.92|546.12|0
1639719410000|2021-12-17 05:36:50|549.37|546.57|548.92|546.12|549.37|546.57|548.92|546.12|0
1639719420000|2021-12-17 05:37:00|548.74|545.94|548.74|545.94|548.74|545.94|548.56|545.76|0
1639719430000|2021-12-17 05:37:10|548.2|545.4|548.1|545.3|548.2|545.4|548.02|545.22|0
1639719440000|2021-12-17 05:37:20|548.38|545.58|548.2|545.4|548.38|545.58|548.2|545.4|0
1639719450000|2021-12-17 05:37:30|548.02|545.22|547.92|545.12|548.02|545.22|547.83|545.03|0
1639719460000|2021-12-17 05:37:40|547.83|545.03|547.47|544.67|547.83|545.03|547.47|544.67|0
1639719480000|2021-12-17 05:38:00|547.65|544.85|547.11|544.31|547.65|544.85|547.11|544.31|0
1639719490000|2021-12-17 05:38:10|546.93|544.13|547.11|544.31|547.11|544.31|546.93|544.13|0
1639719500000|2021-12-17 05:38:20|547.2|544.4|546.93|544.13|547.2|544.4|546.75|543.95|0
1639719510000|2021-12-17 05:38:30|546.75|543.95|547.11|544.31|547.11|544.31|546.75|543.95|0
1639719520000|2021-12-17 05:38:40|546.75|543.95|547.11|544.31|547.11|544.31|546.75|543.95|0
1639719530000|2021-12-17 05:38:50|547.01|544.21|546.83|544.03|547.01|544.21|546.83|544.03|0
1639719540000|2021-12-17 05:39:00|546.75|543.95|547.11|544.31|547.11|544.31|546.75|543.95|0
1639719550000|2021-12-17 05:39:10|547.29|544.49|547.11|544.31|547.29|544.49|547.11|544.31|0
1639719560000|2021-12-17 05:39:20|546.75|543.95|547.29|544.49|547.29|544.49|546.75|543.95|0
1639719570000|2021-12-17 05:39:30|547.11|544.31|547.11|544.31|547.11|544.31|546.93|544.13|0
1639719580000|2021-12-17 05:39:40|547.01|544.21|546.93|544.13|547.01|544.21|546.93|544.13|0
1639719590000|2021-12-17 05:39:50|546.83|544.03|547.11|544.31|547.11|544.31|546.83|544.03|0
1639719600000|2021-12-17 05:40:00|547.2|544.4|546.93|544.13|547.2|544.4|546.93|544.13|0
1639719610000|2021-12-17 05:40:10|546.83|544.03|547.11|544.31|547.19|544.39|546.83|544.03|0
1639719620000|2021-12-17 05:40:20|547.29|544.49|547.11|544.31|547.29|544.49|547.11|544.31|0
1639719630000|2021-12-17 05:40:30|546.75|543.95|547.11|544.31|547.11|544.31|546.65|543.85|0
1639719640000|2021-12-17 05:40:40|546.93|544.13|546.75|543.95|546.93|544.13|546.75|543.95|0
1639719650000|2021-12-17 05:40:50|546.93|544.13|546.83|544.03|546.93|544.13|546.83|544.03|0
1639719660000|2021-12-17 05:41:00|546.93|544.13|546.38|543.58|546.93|544.13|546.38|543.58|0
1639719670000|2021-12-17 05:41:10|546.56|543.76|546.74|543.94|546.74|543.94|546.56|543.76|0
1639719690000|2021-12-17 05:41:30|546.65|543.85|546.74|543.94|546.93|544.13|546.65|543.85|0
1639719700000|2021-12-17 05:41:40|546.65|543.85|546.93|544.13|546.93|544.13|546.65|543.85|0
1639719710000|2021-12-17 05:41:50|546.83|544.03|546.93|544.13|546.93|544.13|546.74|543.94|0
1639719720000|2021-12-17 05:42:00|546.83|544.03|546.74|543.94|547.11|544.31|546.74|543.94|0
1639719730000|2021-12-17 05:42:10|546.93|544.13|546.74|543.94|546.93|544.13|546.74|543.94|0
1639719740000|2021-12-17 05:42:20|546.83|544.03|547.01|544.21|547.01|544.21|546.83|544.03|0
1639719750000|2021-12-17 05:42:30|546.93|544.13|546.93|544.13|547.11|544.31|546.93|544.13|0
1639719760000|2021-12-17 05:42:40|547.01|544.21|547.11|544.31|547.11|544.31|546.93|544.13|0
1639719770000|2021-12-17 05:42:50|547.01|544.21|547.29|544.49|547.29|544.49|547.01|544.21|0
1639719780000|2021-12-17 05:43:00|547.47|544.67|547.65|544.85|547.65|544.85|547.47|544.67|0
1639719790000|2021-12-17 05:43:10|547.56|544.76|547.56|544.76|547.56|544.76|547.56|544.76|0
1639719800000|2021-12-17 05:43:20|547.65|544.85|548.1|545.3|548.19|545.39|547.65|544.85|0
1639719810000|2021-12-17 05:43:30|548.01|545.21|548.01|545.21|548.01|545.21|547.92|545.12|0
1639719820000|2021-12-17 05:43:40|548.19|545.39|548.01|545.21|548.19|545.39|548.01|545.21|0
1639719830000|2021-12-17 05:43:50|548.1|545.3|548.19|545.39|548.19|545.39|548.01|545.21|0
1639719840000|2021-12-17 05:44:00|548.01|545.21|548.01|545.21|548.01|545.21|547.65|544.85|0
1639719850000|2021-12-17 05:44:10|548.1|545.3|547.83|545.03|548.1|545.3|547.83|545.03|0
1639719860000|2021-12-17 05:44:20|547.92|545.12|547.83|545.03|547.92|545.12|547.74|544.94|0
1639719870000|2021-12-17 05:44:30|547.65|544.85|548.19|545.39|548.38|545.58|547.65|544.85|0
1639719880000|2021-12-17 05:44:40|548.28|545.48|548.38|545.58|548.38|545.58|548.28|545.48|0
1639719890000|2021-12-17 05:44:50|548.46|545.66|548.38|545.58|548.46|545.66|548.38|545.58|0
1639719900000|2021-12-17 05:45:00|548.19|545.39|548.74|545.94|548.74|545.94|548.19|545.39|0
1639719910000|2021-12-17 05:45:10|548.46|545.66|548.56|545.76|548.56|545.76|548.46|545.66|0
1639719920000|2021-12-17 05:45:20|548.37|545.57|548.56|545.76|548.56|545.76|548.37|545.57|0
1639719930000|2021-12-17 05:45:30|548.64|545.84|548.56|545.76|548.64|545.84|548.56|545.76|0
1639719940000|2021-12-17 05:45:40|548.82|546.02|548.56|545.76|548.82|546.02|548.56|545.76|0
1639719950000|2021-12-17 05:45:50|548.37|545.57|548.19|545.39|548.37|545.57|548.19|545.39|0
1639719960000|2021-12-17 05:46:00|548.1|545.3|548.28|545.48|548.37|545.57|548.1|545.3|0
1639719970000|2021-12-17 05:46:10|548.37|545.57|548.37|545.57|548.46|545.66|548.37|545.57|0
1639719980000|2021-12-17 05:46:20|548.46|545.66|548.19|545.39|548.46|545.66|548.19|545.39|0
1639719990000|2021-12-17 05:46:30|548.1|545.3|548.1|545.3|548.1|545.3|548.1|545.3|0
1639720000000|2021-12-17 05:46:40|548.01|545.21|547.74|544.94|548.01|545.21|547.74|544.94|0
1639720010000|2021-12-17 05:46:50|547.83|545.03|547.92|545.12|548.1|545.3|547.83|545.03|0
1639720020000|2021-12-17 05:47:00|547.83|545.03|548.01|545.21|548.01|545.21|547.83|545.03|0
1639720030000|2021-12-17 05:47:10|547.83|545.03|547.92|545.12|547.92|545.12|547.83|545.03|0
1639720040000|2021-12-17 05:47:20|547.74|544.94|547.47|544.67|547.74|544.94|547.47|544.67|0
1639720050000|2021-12-17 05:47:30|547.65|544.85|547.29|544.49|547.65|544.85|547.29|544.49|0
1639720060000|2021-12-17 05:47:40|547.47|544.67|547.37|544.57|547.47|544.67|547.29|544.49|0
1639720070000|2021-12-17 05:47:50|547.01|544.21|547.1|544.3|547.1|544.3|547.01|544.21|0
1639720080000|2021-12-17 05:48:00|546.92|544.12|547.19|544.39|547.19|544.39|546.83|544.03|0
1639720090000|2021-12-17 05:48:10|547.29|544.49|547.19|544.39|547.29|544.49|547.19|544.39|0
1639720100000|2021-12-17 05:48:20|547.29|544.49|546.83|544.03|547.29|544.49|546.83|544.03|0
1639720110000|2021-12-17 05:48:30|546.92|544.12|546.83|544.03|546.92|544.12|546.83|544.03|0
1639720120000|2021-12-17 05:48:40|546.92|544.12|546.83|544.03|546.92|544.12|546.74|543.94|0
1639720130000|2021-12-17 05:48:50|546.92|544.12|546.74|543.94|546.92|544.12|546.74|543.94|0
1639720140000|2021-12-17 05:49:00|546.92|544.12|547.01|544.21|547.01|544.21|546.92|544.12|0
1639720150000|2021-12-17 05:49:10|547.1|544.3|547.28|544.48|547.28|544.48|547.1|544.3|0
1639720160000|2021-12-17 05:49:20|547.37|544.57|547.28|544.48|547.37|544.57|547.19|544.39|0
1639720170000|2021-12-17 05:49:30|547.19|544.39|547.19|544.39|547.19|544.39|547.19|544.39|0
1639720180000|2021-12-17 05:49:40|547.01|544.21|547.1|544.3|547.1|544.3|546.92|544.12|0
1639720190000|2021-12-17 05:49:50|547.01|544.21|546.74|543.94|547.01|544.21|546.74|543.94|0
1639720200000|2021-12-17 05:50:00|547.1|544.3|547.65|544.85|547.65|544.85|547.1|544.3|0
1639720210000|2021-12-17 05:50:10|547.47|544.67|547.47|544.67|547.65|544.85|547.47|544.67|0
1639720220000|2021-12-17 05:50:20|547.28|544.48|547.1|544.3|547.28|544.48|547.1|544.3|0
1639720230000|2021-12-17 05:50:30|547.01|544.21|546.74|543.94|547.01|544.21|546.74|543.94|0
1639720240000|2021-12-17 05:50:40|546.83|544.03|546.56|543.76|546.83|544.03|546.56|543.76|0
1639720250000|2021-12-17 05:50:50|546.74|543.94|546.74|543.94|546.74|543.94|546.74|543.94|0
1639720260000|2021-12-17 05:51:00|546.38|543.58|546.46|543.66|546.56|543.76|546.38|543.58|0
1639720270000|2021-12-17 05:51:10|546.56|543.76|546.38|543.58|546.56|543.76|546.38|543.58|0
1639720280000|2021-12-17 05:51:20|546.56|543.76|546.56|543.76|546.65|543.85|546.56|543.76|0
1639720290000|2021-12-17 05:51:30|546.65|543.85|546.56|543.76|546.65|543.85|546.56|543.76|0
1639720300000|2021-12-17 05:51:40|546.92|544.12|546.92|544.12|546.92|544.12|546.92|544.12|0
1639720310000|2021-12-17 05:51:50|546.65|543.85|546.65|543.85|546.65|543.85|546.65|543.85|0
1639720320000|2021-12-17 05:52:00|546.74|543.94|546.74|543.94|546.92|544.12|546.74|543.94|0
1639720330000|2021-12-17 05:52:10|546.83|544.03|546.92|544.12|546.92|544.12|546.74|543.94|0
1639720340000|2021-12-17 05:52:20|546.74|543.94|546.74|543.94|546.74|543.94|546.74|543.94|0
1639720350000|2021-12-17 05:52:30|546.56|543.76|546.56|543.76|546.74|543.94|546.56|543.76|0
1639720360000|2021-12-17 05:52:40|546.46|543.66|546.46|543.66|546.46|543.66|546.46|543.66|0
1639720370000|2021-12-17 05:52:50|546.56|543.76|546.92|544.12|546.92|544.12|546.56|543.76|0
1639720380000|2021-12-17 05:53:00|547.01|544.21|546.56|543.76|547.01|544.21|546.56|543.76|0
1639720390000|2021-12-17 05:53:10|546.74|543.94|546.92|544.12|546.92|544.12|546.74|543.94|0
1639720400000|2021-12-17 05:53:20|546.74|543.94|546.64|543.84|546.74|543.94|546.56|543.76|0
1639720410000|2021-12-17 05:53:30|546.56|543.76|546.56|543.76|546.64|543.84|546.56|543.76|0
1639720420000|2021-12-17 05:53:40|546.64|543.84|546.56|543.76|546.64|543.84|546.56|543.76|0
1639720430000|2021-12-17 05:53:50|546.74|543.94|546.64|543.84|546.74|543.94|546.64|543.84|0
1639720450000|2021-12-17 05:54:10|546.74|543.94|546.64|543.84|546.74|543.94|546.64|543.84|0
1639720460000|2021-12-17 05:54:20|546.83|544.03|547.01|544.21|547.01|544.21|546.83|544.03|0
1639720470000|2021-12-17 05:54:30|546.92|544.12|546.92|544.12|546.92|544.12|546.83|544.03|0
1639720490000|2021-12-17 05:54:50|547.01|544.21|547.01|544.21|547.01|544.21|547.01|544.21|0
1639720500000|2021-12-17 05:55:00|546.92|544.12|547.19|544.39|547.19|544.39|546.92|544.12|0
1639720510000|2021-12-17 05:55:10|547.46|544.66|547.37|544.57|547.46|544.66|547.37|544.57|0
1639720520000|2021-12-17 05:55:20|547.28|544.48|547.37|544.57|547.46|544.66|547.28|544.48|0
1639720530000|2021-12-17 05:55:30|547.46|544.66|547.28|544.48|547.46|544.66|547.28|544.48|0
1639720540000|2021-12-17 05:55:40|547.46|544.66|547.46|544.66|547.46|544.66|547.37|544.57|0
1639720550000|2021-12-17 05:55:50|547.37|544.57|547.55|544.75|547.55|544.75|547.37|544.57|0
1639720560000|2021-12-17 05:56:00|547.64|544.84|547.1|544.3|547.64|544.84|547.1|544.3|0
1639720570000|2021-12-17 05:56:10|547.19|544.39|547.1|544.3|547.19|544.39|547.1|544.3|0
1639720580000|2021-12-17 05:56:20|547.01|544.21|546.82|544.02|547.01|544.21|546.82|544.02|0
1639720590000|2021-12-17 05:56:30|546.74|543.94|546.74|543.94|546.74|543.94|546.74|543.94|0
1639720600000|2021-12-17 05:56:40|546.64|543.84|546.37|543.57|546.64|543.84|546.28|543.48|0
1639720610000|2021-12-17 05:56:50|546.56|543.76|546.74|543.94|546.74|543.94|546.56|543.76|0
1639720620000|2021-12-17 05:57:00|546.56|543.76|546.46|543.66|546.56|543.76|546.37|543.57|0
1639720630000|2021-12-17 05:57:10|546.37|543.57|546.37|543.57|546.37|543.57|546.19|543.39|0
1639720640000|2021-12-17 05:57:20|546.19|543.39|546.37|543.57|546.37|543.57|546.19|543.39|0
1639720650000|2021-12-17 05:57:30|546.28|543.48|546.37|543.57|546.37|543.57|546.28|543.48|0
1639720660000|2021-12-17 05:57:40|546.28|543.48|546.28|543.48|546.28|543.48|546.28|543.48|0
1639720670000|2021-12-17 05:57:50|546.37|543.57|546.28|543.48|546.37|543.57|546.28|543.48|0
1639720680000|2021-12-17 05:58:00|546.64|543.84|546.82|544.02|546.82|544.02|546.64|543.84|0
1639720690000|2021-12-17 05:58:10|546.92|544.12|546.74|543.94|546.92|544.12|546.74|543.94|0
1639720700000|2021-12-17 05:58:20|546.55|543.75|546.55|543.75|546.55|543.75|546.55|543.75|0
1639720710000|2021-12-17 05:58:30|546.74|543.94|546.82|544.02|546.82|544.02|546.64|543.84|0
1639720720000|2021-12-17 05:58:40|546.74|543.94|546.74|543.94|546.74|543.94|546.74|543.94|0
1639720740000|2021-12-17 05:59:00|546.92|544.12|546.74|543.94|546.92|544.12|546.74|543.94|0
1639720750000|2021-12-17 05:59:10|546.82|544.02|546.55|543.75|546.82|544.02|546.55|543.75|0
1639720760000|2021-12-17 05:59:20|546.46|543.66|546.19|543.39|546.46|543.66|546.19|543.39|0
1639720770000|2021-12-17 05:59:30|546.1|543.3|546.37|543.57|546.37|543.57|546.1|543.3|0
1639720780000|2021-12-17 05:59:40|546.46|543.66|546.37|543.57|546.55|543.75|546.37|543.57|0
1639720790000|2021-12-17 05:59:50|546.55|543.75|546.64|543.84|546.64|543.84|546.55|543.75|0
1639720800000|2021-12-17 06:00:00|546.55|543.75|547.64|544.84|547.64|544.84|546.55|543.75|0
1639720810000|2021-12-17 06:00:10|547.46|544.66|547.28|544.48|547.46|544.66|547.28|544.48|0
1639720820000|2021-12-17 06:00:20|547.46|544.66|547.28|544.48|547.46|544.66|547.18|544.38|0
1639720830000|2021-12-17 06:00:30|547.46|544.66|548.19|545.39|548.19|545.39|547.46|544.66|0
1639720840000|2021-12-17 06:00:40|548|545.2|547.28|544.48|548|545.2|547.28|544.48|0
1639720850000|2021-12-17 06:00:50|547|544.2|547.28|544.48|547.28|544.48|547|544.2|0
1639720860000|2021-12-17 06:01:00|547.46|544.66|547.91|545.11|547.91|545.11|547.46|544.66|0
1639720870000|2021-12-17 06:01:10|548.37|545.57|548.73|545.93|548.73|545.93|548.37|545.57|0
1639720880000|2021-12-17 06:01:20|548.55|545.75|548.37|545.57|548.55|545.75|548.19|545.39|0
1639720890000|2021-12-17 06:01:30|548.19|545.39|548|545.2|548.19|545.39|548|545.2|0
1639720900000|2021-12-17 06:01:40|547.91|545.11|547.46|544.66|547.91|545.11|547.46|544.66|0
1639720910000|2021-12-17 06:01:50|547.64|544.84|548.55|545.75|548.55|545.75|547.64|544.84|0
1639720920000|2021-12-17 06:02:00|548.73|545.93|548.55|545.75|548.73|545.93|548.45|545.65|0
1639720930000|2021-12-17 06:02:10|548.37|545.57|548.18|545.38|548.37|545.57|548.18|545.38|0
1639720940000|2021-12-17 06:02:20|548.37|545.57|547.91|545.11|548.37|545.57|547.91|545.11|0
1639720950000|2021-12-17 06:02:30|548.18|545.38|548|545.2|548.18|545.38|548|545.2|0
1639720960000|2021-12-17 06:02:40|547.64|544.84|547.73|544.93|547.82|545.02|547.46|544.66|0
1639720970000|2021-12-17 06:02:50|547.64|544.84|548|545.2|548|545.2|547.64|544.84|0
1639720980000|2021-12-17 06:03:00|547.82|545.02|547.18|544.38|547.82|545.02|547.18|544.38|0
1639720990000|2021-12-17 06:03:10|546.91|544.11|547.1|544.3|547.1|544.3|546.91|544.11|0
1639721000000|2021-12-17 06:03:20|547.18|544.38|547.28|544.48|547.28|544.48|547.18|544.38|0
1639721010000|2021-12-17 06:03:30|547.46|544.66|547.46|544.66|547.46|544.66|547.46|544.66|0
1639721020000|2021-12-17 06:03:40|547.28|544.48|547.28|544.48|547.28|544.48|547.28|544.48|0
1639721040000|2021-12-17 06:04:00|547.64|544.84|547.46|544.66|547.64|544.84|547.46|544.66|0
1639721050000|2021-12-17 06:04:10|547.55|544.75|547.73|544.93|547.73|544.93|547.55|544.75|0
1639721060000|2021-12-17 06:04:20|547.82|545.02|548|545.2|548|545.2|547.82|545.02|0
1639721070000|2021-12-17 06:04:30|547.64|544.84|547.64|544.84|547.64|544.84|547.64|544.84|0
1639721080000|2021-12-17 06:04:40|547.73|544.93|547.91|545.11|547.91|545.11|547.73|544.93|0
1639721090000|2021-12-17 06:04:50|547.82|545.02|548|545.2|548|545.2|547.82|545.02|0
1639721100000|2021-12-17 06:05:00|547.91|545.11|547.64|544.84|547.91|545.11|547.64|544.84|0
1639721110000|2021-12-17 06:05:10|547.46|544.66|547.46|544.66|547.46|544.66|547.46|544.66|0
1639721130000|2021-12-17 06:05:30|547.54|544.74|547.46|544.66|547.64|544.84|547.46|544.66|0
1639721140000|2021-12-17 06:05:40|547.36|544.56|547.54|544.74|547.54|544.74|547.36|544.56|0
1639721150000|2021-12-17 06:05:50|547.46|544.66|547.36|544.56|547.46|544.66|547.36|544.56|0
1639721160000|2021-12-17 06:06:00|547.46|544.66|547.82|545.02|547.82|545.02|547.46|544.66|0
1639721180000|2021-12-17 06:06:20|548|545.2|547.82|545.02|548|545.2|547.82|545.02|0
1639721200000|2021-12-17 06:06:40|548|545.2|548.36|545.56|548.36|545.56|548|545.2|0
1639721210000|2021-12-17 06:06:50|548.55|545.75|548.81|546.01|548.81|546.01|548.55|545.75|0
1639721220000|2021-12-17 06:07:00|548.91|546.11|548.63|545.83|548.91|546.11|548.63|545.83|0
1639721230000|2021-12-17 06:07:10|548.73|545.93|548.73|545.93|548.91|546.11|548.73|545.93|0
1639721240000|2021-12-17 06:07:20|548.91|546.11|548.73|545.93|549.09|546.29|548.73|545.93|0
1639721250000|2021-12-17 06:07:30|548.55|545.75|548.91|546.11|549.09|546.29|548.55|545.75|0
1639721260000|2021-12-17 06:07:40|548.73|545.93|548.54|545.74|548.73|545.93|548.54|545.74|0
1639721270000|2021-12-17 06:07:50|548.09|545.29|548.27|545.47|548.27|545.47|548.09|545.29|0
1639721280000|2021-12-17 06:08:00|548.45|545.65|548.36|545.56|548.73|545.93|548.36|545.56|0
1639721290000|2021-12-17 06:08:10|548.45|545.65|548.18|545.38|548.45|545.65|548.18|545.38|0
1639721300000|2021-12-17 06:08:20|548.54|545.74|548.54|545.74|548.54|545.74|548.54|545.74|0
1639721310000|2021-12-17 06:08:30|548.36|545.56|548.45|545.65|548.54|545.74|548.36|545.56|0
1639721320000|2021-12-17 06:08:40|548.54|545.74|548.45|545.65|548.54|545.74|548.45|545.65|0
1639721330000|2021-12-17 06:08:50|548.54|545.74|548.63|545.83|548.63|545.83|548.54|545.74|0
1639721340000|2021-12-17 06:09:00|548.45|545.65|548.63|545.83|548.73|545.93|548.45|545.65|0
1639721350000|2021-12-17 06:09:10|548.91|546.11|549.09|546.29|549.09|546.29|548.91|546.11|0
1639721360000|2021-12-17 06:09:20|549.27|546.47|548.91|546.11|549.27|546.47|548.91|546.11|0
1639721370000|2021-12-17 06:09:30|548.63|545.83|548.45|545.65|548.63|545.83|548.36|545.56|0
1639721380000|2021-12-17 06:09:40|548.54|545.74|548.27|545.47|548.54|545.74|548.18|545.38|0
1639721390000|2021-12-17 06:09:50|548.18|545.38|547.91|545.11|548.18|545.38|547.82|545.02|0
1639721400000|2021-12-17 06:10:00|548|545.2|548.36|545.56|548.36|545.56|548|545.2|0
1639721410000|2021-12-17 06:10:10|548.54|545.74|548.36|545.56|548.54|545.74|548.36|545.56|0
1639721420000|2021-12-17 06:10:20|548.45|545.65|548.54|545.74|548.54|545.74|548.36|545.56|0
1639721440000|2021-12-17 06:10:40|548.91|546.11|548.91|546.11|549.09|546.29|548.91|546.11|0
1639721450000|2021-12-17 06:10:50|548.99|546.19|549.27|546.47|549.27|546.47|548.99|546.19|0
1639721460000|2021-12-17 06:11:00|548.91|546.11|549.09|546.29|549.09|546.29|548.91|546.11|0
1639721470000|2021-12-17 06:11:10|549.27|546.47|549.09|546.29|549.27|546.47|549.09|546.29|0
1639721480000|2021-12-17 06:11:20|549.17|546.37|548.72|545.92|549.17|546.37|548.72|545.92|0
1639721490000|2021-12-17 06:11:30|548.81|546.01|548.72|545.92|548.81|546.01|548.72|545.92|0
1639721500000|2021-12-17 06:11:40|548.81|546.01|548.45|545.65|548.81|546.01|548.45|545.65|0
1639721510000|2021-12-17 06:11:50|548.54|545.74|548.36|545.56|548.54|545.74|548.36|545.56|0
1639721520000|2021-12-17 06:12:00|548.45|545.65|548.27|545.47|548.45|545.65|548.18|545.38|0
1639721530000|2021-12-17 06:12:10|547.9|545.1|548|545.2|548|545.2|547.9|545.1|0
1639721540000|2021-12-17 06:12:20|548.09|545.29|548|545.2|548.09|545.29|548|545.2|0
1639721550000|2021-12-17 06:12:30|548.09|545.29|548.18|545.38|548.18|545.38|548.09|545.29|0
1639721560000|2021-12-17 06:12:40|548.09|545.29|548|545.2|548.18|545.38|548|545.2|0
1639721570000|2021-12-17 06:12:50|548.09|545.29|548|545.2|548.18|545.38|548|545.2|0
1639721580000|2021-12-17 06:13:00|547.72|544.92|548.08|545.28|548.08|545.28|547.72|544.92|0
1639721590000|2021-12-17 06:13:10|547.9|545.1|547.45|544.65|547.9|545.1|547.45|544.65|0
1639721600000|2021-12-17 06:13:20|547.36|544.56|547.36|544.56|547.36|544.56|547.36|544.56|0
1639721610000|2021-12-17 06:13:30|547.45|544.65|547.63|544.83|547.63|544.83|547.45|544.65|0
1639721620000|2021-12-17 06:13:40|547.9|545.1|547.9|545.1|547.9|545.1|547.9|545.1|0
1639721630000|2021-12-17 06:13:50|548|545.2|548.18|545.38|548.18|545.38|548|545.2|0
1639721640000|2021-12-17 06:14:00|548.36|545.56|548.54|545.74|548.54|545.74|548.36|545.56|0
1639721650000|2021-12-17 06:14:10|548.36|545.56|548.36|545.56|548.36|545.56|548.36|545.56|0
1639721660000|2021-12-17 06:14:20|548.27|545.47|548.36|545.56|548.36|545.56|548.27|545.47|0
1639721670000|2021-12-17 06:14:30|548.18|545.38|548.18|545.38|548.18|545.38|548.18|545.38|0
1639721680000|2021-12-17 06:14:40|548.27|545.47|548.18|545.38|548.27|545.47|548.08|545.28|0
1639721690000|2021-12-17 06:14:50|548|545.2|547.72|544.92|548.08|545.28|547.72|544.92|0
1639721700000|2021-12-17 06:15:00|547.82|545.02|547.9|545.1|547.9|545.1|547.82|545.02|0
1639721710000|2021-12-17 06:15:10|548.18|545.38|548.54|545.74|548.54|545.74|548.18|545.38|0
1639721720000|2021-12-17 06:15:20|548.72|545.92|548.45|545.65|548.72|545.92|548.36|545.56|0
1639721730000|2021-12-17 06:15:30|548.36|545.56|548.54|545.74|548.63|545.83|548.36|545.56|0
1639721740000|2021-12-17 06:15:40|548.63|545.83|548.63|545.83|548.63|545.83|548.63|545.83|0
1639721750000|2021-12-17 06:15:50|548.54|545.74|548.54|545.74|548.63|545.83|548.54|545.74|0
1639721760000|2021-12-17 06:16:00|548.9|546.1|548.99|546.19|549.09|546.29|548.81|546.01|0
1639721770000|2021-12-17 06:16:10|548.9|546.1|549.09|546.29|549.09|546.29|548.9|546.1|0
1639721780000|2021-12-17 06:16:20|548.9|546.1|548.9|546.1|548.9|546.1|548.9|546.1|0
1639721810000|2021-12-17 06:16:50|548.72|545.92|548.36|545.56|548.72|545.92|548.36|545.56|0
1639721820000|2021-12-17 06:17:00|548.26|545.46|548.18|545.38|548.36|545.56|548.18|545.38|0
1639721830000|2021-12-17 06:17:10|548.36|545.56|548.26|545.46|548.36|545.56|548.26|545.46|0
1639721840000|2021-12-17 06:17:20|548.36|545.56|548.36|545.56|548.45|545.65|548.36|545.56|0
1639721850000|2021-12-17 06:17:30|548.18|545.38|548.26|545.46|548.26|545.46|548.18|545.38|0
1639721860000|2021-12-17 06:17:40|548.18|545.38|547.9|545.1|548.18|545.38|547.81|545.01|0
1639721870000|2021-12-17 06:17:50|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1639721880000|2021-12-17 06:18:00|547.63|544.83|547.81|545.01|547.81|545.01|547.63|544.83|0
1639721890000|2021-12-17 06:18:10|547.72|544.92|547.63|544.83|547.72|544.92|547.63|544.83|0
1639721900000|2021-12-17 06:18:20|547.45|544.65|547.27|544.47|547.45|544.65|547.27|544.47|0
1639721910000|2021-12-17 06:18:30|547.18|544.38|547.45|544.65|547.45|544.65|547.18|544.38|0
1639721920000|2021-12-17 06:18:40|547.36|544.56|547.45|544.65|547.45|544.65|547.36|544.56|0
1639721930000|2021-12-17 06:18:50|547.36|544.56|547.45|544.65|547.45|544.65|547.36|544.56|0
1639721940000|2021-12-17 06:19:00|547.54|544.74|547.81|545.01|547.99|545.19|547.54|544.74|0
1639721950000|2021-12-17 06:19:10|547.9|545.1|547.81|545.01|547.9|545.1|547.81|545.01|0
1639721960000|2021-12-17 06:19:20|547.63|544.83|547.63|544.83|547.81|545.01|547.63|544.83|0
1639721970000|2021-12-17 06:19:30|547.54|544.74|547.36|544.56|547.54|544.74|547.36|544.56|0
1639721980000|2021-12-17 06:19:40|547.45|544.65|547.36|544.56|547.45|544.65|547.36|544.56|0
1639721990000|2021-12-17 06:19:50|547.45|544.65|547.63|544.83|547.63|544.83|547.45|544.65|0
1639722000000|2021-12-17 06:20:00|547.99|545.19|548.18|545.38|548.18|545.38|547.99|545.19|0
1639722010000|2021-12-17 06:20:10|548.36|545.56|548.36|545.56|548.36|545.56|548.36|545.56|0
1639722020000|2021-12-17 06:20:20|548.54|545.74|548.44|545.64|548.54|545.74|548.44|545.64|0
1639722030000|2021-12-17 06:20:30|548.36|545.56|548.26|545.46|548.36|545.56|548.26|545.46|0
1639722040000|2021-12-17 06:20:40|548.54|545.74|548.54|545.74|548.54|545.74|548.44|545.64|0
1639722050000|2021-12-17 06:20:50|548.72|545.92|548.9|546.1|548.9|546.1|548.72|545.92|0
1639722060000|2021-12-17 06:21:00|548.72|545.92|548.72|545.92|548.81|546.01|548.72|545.92|0
1639722070000|2021-12-17 06:21:10|548.99|546.19|548.81|546.01|548.99|546.19|548.81|546.01|0
1639722080000|2021-12-17 06:21:20|548.72|545.92|548.81|546.01|548.81|546.01|548.72|545.92|0
1639722090000|2021-12-17 06:21:30|548.72|545.92|549.08|546.28|549.08|546.28|548.72|545.92|0
1639722100000|2021-12-17 06:21:40|548.9|546.1|548.9|546.1|548.9|546.1|548.9|546.1|0
1639722110000|2021-12-17 06:21:50|548.36|545.56|548.36|545.56|548.54|545.74|548.36|545.56|0
1639722120000|2021-12-17 06:22:00|548.54|545.74|548.62|545.82|548.62|545.82|548.54|545.74|0
1639722130000|2021-12-17 06:22:10|548.54|545.74|548.54|545.74|548.62|545.82|548.54|545.74|0
1639722140000|2021-12-17 06:22:20|548.36|545.56|548.54|545.74|548.54|545.74|548.36|545.56|0
1639722150000|2021-12-17 06:22:30|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1639722170000|2021-12-17 06:22:50|548.36|545.56|548.36|545.56|548.36|545.56|548.36|545.56|0
1639722180000|2021-12-17 06:23:00|548.44|545.64|548.54|545.74|548.54|545.74|548.44|545.64|0
1639722190000|2021-12-17 06:23:10|548.44|545.64|548.36|545.56|548.44|545.64|548.36|545.56|0
1639722200000|2021-12-17 06:23:20|548.08|545.28|547.99|545.19|548.08|545.28|547.99|545.19|0
1639722210000|2021-12-17 06:23:30|547.9|545.1|548.08|545.28|548.08|545.28|547.9|545.1|0
1639722220000|2021-12-17 06:23:40|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1639722230000|2021-12-17 06:23:50|548.08|545.28|547.99|545.19|548.08|545.28|547.99|545.19|0
1639722240000|2021-12-17 06:24:00|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1639722250000|2021-12-17 06:24:10|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1639722260000|2021-12-17 06:24:20|547.63|544.83|547.63|544.83|547.63|544.83|547.63|544.83|0
1639722270000|2021-12-17 06:24:30|547.72|544.92|547.81|545.01|547.81|545.01|547.72|544.92|0
1639722280000|2021-12-17 06:24:40|547.9|545.1|547.9|545.1|547.9|545.1|547.81|545.01|0
1639722290000|2021-12-17 06:24:50|548.17|545.37|548.17|545.37|548.17|545.37|548.17|545.37|0
1639722300000|2021-12-17 06:25:00|548.35|545.55|548.62|545.82|548.62|545.82|548.35|545.55|0
1639722310000|2021-12-17 06:25:10|548.44|545.64|548.44|545.64|548.44|545.64|548.35|545.55|0
1639722320000|2021-12-17 06:25:20|548.54|545.74|548.72|545.92|548.72|545.92|548.54|545.74|0
1639722330000|2021-12-17 06:25:30|548.17|545.37|547.9|545.1|548.17|545.37|547.9|545.1|0
1639722340000|2021-12-17 06:25:40|547.99|545.19|547.81|545.01|547.99|545.19|547.81|545.01|0
1639722350000|2021-12-17 06:25:50|547.72|544.92|547.63|544.83|547.72|544.92|547.63|544.83|0
1639722360000|2021-12-17 06:26:00|547.53|544.73|547.63|544.83|547.63|544.83|547.53|544.73|0
1639722370000|2021-12-17 06:26:10|547.45|544.65|547.81|545.01|547.81|545.01|547.45|544.65|0
1639722380000|2021-12-17 06:26:20|547.53|544.73|547.53|544.73|547.53|544.73|547.53|544.73|0
1639722390000|2021-12-17 06:26:30|547.63|544.83|547.72|544.92|547.72|544.92|547.63|544.83|0
1639722400000|2021-12-17 06:26:40|547.81|545.01|547.99|545.19|547.99|545.19|547.81|545.01|0
1639722410000|2021-12-17 06:26:50|547.81|545.01|547.71|544.91|547.81|545.01|547.71|544.91|0
1639722420000|2021-12-17 06:27:00|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1639722430000|2021-12-17 06:27:10|547.71|544.91|547.63|544.83|547.71|544.91|547.63|544.83|0
1639722440000|2021-12-17 06:27:20|547.53|544.73|547.63|544.83|547.63|544.83|547.45|544.65|0
1639722450000|2021-12-17 06:27:30|547.53|544.73|547.63|544.83|547.63|544.83|547.53|544.73|0
1639722460000|2021-12-17 06:27:40|547.53|544.73|547.45|544.65|547.53|544.73|547.45|544.65|0
1639722470000|2021-12-17 06:27:50|547.53|544.73|547.53|544.73|547.53|544.73|547.53|544.73|0
1639722480000|2021-12-17 06:28:00|547.63|544.83|547.45|544.65|547.63|544.83|547.45|544.65|0
1639722490000|2021-12-17 06:28:10|547.35|544.55|547.26|544.46|547.35|544.55|547.17|544.37|0
1639722500000|2021-12-17 06:28:20|547.08|544.28|546.9|544.1|547.08|544.28|546.9|544.1|0
1639722510000|2021-12-17 06:28:30|547.08|544.28|547.08|544.28|547.08|544.28|546.99|544.19|0
1639722520000|2021-12-17 06:28:40|546.81|544.01|546.81|544.01|546.81|544.01|546.81|544.01|0
1639722530000|2021-12-17 06:28:50|546.9|544.1|546.9|544.1|546.9|544.1|546.81|544.01|0
1639722540000|2021-12-17 06:29:00|546.72|543.92|546.26|543.46|546.81|544.01|546.26|543.46|0
1639722550000|2021-12-17 06:29:10|546.36|543.56|546.18|543.38|546.36|543.56|546.18|543.38|0
1639722560000|2021-12-17 06:29:20|546.08|543.28|545.81|543.01|546.08|543.28|545.81|543.01|0
1639722570000|2021-12-17 06:29:30|546|543.2|546|543.2|546.18|543.38|546|543.2|0
1639722580000|2021-12-17 06:29:40|545.9|543.1|546.08|543.28|546.18|543.38|545.81|543.01|0
1639722590000|2021-12-17 06:29:50|546.18|543.38|546.54|543.74|546.54|543.74|546.18|543.38|0
1639722600000|2021-12-17 06:30:00|546.44|543.64|546.44|543.64|546.44|543.64|546.36|543.56|0
1639722610000|2021-12-17 06:30:10|546.72|543.92|546.63|543.83|546.72|543.92|546.54|543.74|0
1639722620000|2021-12-17 06:30:20|546.81|544.01|547.08|544.28|547.08|544.28|546.81|544.01|0
1639722630000|2021-12-17 06:30:30|547.26|544.46|547.08|544.28|547.35|544.55|547.08|544.28|0
1639722640000|2021-12-17 06:30:40|547.26|544.46|547.08|544.28|547.26|544.46|547.08|544.28|0
1639722660000|2021-12-17 06:31:00|546.9|544.1|546.54|543.74|546.9|544.1|546.54|543.74|0
1639722670000|2021-12-17 06:31:10|546.62|543.82|546.18|543.38|546.62|543.82|546.18|543.38|0
1639722680000|2021-12-17 06:31:20|546.26|543.46|546.54|543.74|546.81|544.01|546.26|543.46|0
1639722690000|2021-12-17 06:31:30|546.62|543.82|546.54|543.74|546.72|543.92|546.54|543.74|0
1639722700000|2021-12-17 06:31:40|546.9|544.1|546.62|543.82|546.9|544.1|546.62|543.82|0
1639722710000|2021-12-17 06:31:50|546.72|543.92|546.9|544.1|546.9|544.1|546.72|543.92|0
1639722720000|2021-12-17 06:32:00|546.81|544.01|546.54|543.74|546.81|544.01|546.54|543.74|0
1639722730000|2021-12-17 06:32:10|546.62|543.82|546.62|543.82|546.62|543.82|546.62|543.82|0
1639722740000|2021-12-17 06:32:20|546.54|543.74|546.54|543.74|546.62|543.82|546.54|543.74|0
1639722770000|2021-12-17 06:32:50|546.36|543.56|546.44|543.64|546.44|543.64|546.36|543.56|0
1639722780000|2021-12-17 06:33:00|546.54|543.74|546.54|543.74|546.54|543.74|546.54|543.74|0
1639722790000|2021-12-17 06:33:10|546.72|543.92|546.72|543.92|546.72|543.92|546.62|543.82|0
1639722800000|2021-12-17 06:33:20|546.62|543.82|546.54|543.74|546.62|543.82|546.54|543.74|0
1639722810000|2021-12-17 06:33:30|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1639722820000|2021-12-17 06:33:40|546.36|543.56|546.9|544.1|546.9|544.1|546.36|543.56|0
1639722830000|2021-12-17 06:33:50|546.8|544|546.9|544.1|546.9|544.1|546.8|544|0
1639722840000|2021-12-17 06:34:00|547.08|544.28|546.8|544|547.08|544.28|546.8|544|0
1639722850000|2021-12-17 06:34:10|546.9|544.1|546.72|543.92|546.9|544.1|546.72|543.92|0
1639722860000|2021-12-17 06:34:20|546.8|544|546.72|543.92|546.8|544|546.72|543.92|0
1639722870000|2021-12-17 06:34:30|546.44|543.64|546.72|543.92|546.72|543.92|546.36|543.56|0
1639722880000|2021-12-17 06:34:40|546.54|543.74|546.54|543.74|546.54|543.74|546.54|543.74|0
1639722890000|2021-12-17 06:34:50|546.44|543.64|546.17|543.37|546.44|543.64|546.17|543.37|0
1639722900000|2021-12-17 06:35:00|546.08|543.28|546.35|543.55|546.35|543.55|546.08|543.28|0
1639722910000|2021-12-17 06:35:10|546.44|543.64|546.54|543.74|546.54|543.74|546.35|543.55|0
1639722920000|2021-12-17 06:35:20|546.72|543.92|546.9|544.1|546.9|544.1|546.72|543.92|0
1639722940000|2021-12-17 06:35:40|546.99|544.19|546.99|544.19|546.99|544.19|546.99|544.19|0
1639722950000|2021-12-17 06:35:50|546.72|543.92|546.72|543.92|546.72|543.92|546.72|543.92|0
1639722960000|2021-12-17 06:36:00|546.9|544.1|546.72|543.92|546.9|544.1|546.72|543.92|0
1639722970000|2021-12-17 06:36:10|546.54|543.74|546.72|543.92|546.72|543.92|546.54|543.74|0
1639722980000|2021-12-17 06:36:20|546.62|543.82|546.9|544.1|546.9|544.1|546.62|543.82|0
1639722990000|2021-12-17 06:36:30|546.98|544.18|547.08|544.28|547.08|544.28|546.98|544.18|0
1639723000000|2021-12-17 06:36:40|547.17|544.37|547.08|544.28|547.17|544.37|547.08|544.28|0
1639723010000|2021-12-17 06:36:50|547.26|544.46|547.53|544.73|547.53|544.73|547.26|544.46|0
1639723020000|2021-12-17 06:37:00|547.62|544.82|547.71|544.91|547.71|544.91|547.62|544.82|0
1639723030000|2021-12-17 06:37:10|547.8|545|547.8|545|547.99|545.19|547.8|545|0
1639723040000|2021-12-17 06:37:20|547.62|544.82|547.71|544.91|547.71|544.91|547.62|544.82|0
1639723050000|2021-12-17 06:37:30|547.62|544.82|547.62|544.82|547.62|544.82|547.62|544.82|0
1639723070000|2021-12-17 06:37:50|547.8|545|547.8|545|547.8|545|547.8|545|0
1639723080000|2021-12-17 06:38:00|547.53|544.73|547.8|545|547.8|545|547.53|544.73|0
1639723100000|2021-12-17 06:38:20|547.62|544.82|547.8|545|547.8|545|547.62|544.82|0
1639723110000|2021-12-17 06:38:30|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1639723120000|2021-12-17 06:38:40|547.98|545.18|547.8|545|547.98|545.18|547.8|545|0
1639723130000|2021-12-17 06:38:50|547.71|544.91|547.71|544.91|547.71|544.91|547.71|544.91|0
1639723140000|2021-12-17 06:39:00|547.53|544.73|547.53|544.73|547.53|544.73|547.53|544.73|0
1639723150000|2021-12-17 06:39:10|547.62|544.82|547.98|545.18|547.98|545.18|547.62|544.82|0
1639723160000|2021-12-17 06:39:20|548.07|545.27|547.98|545.18|548.07|545.27|547.98|545.18|0
1639723170000|2021-12-17 06:39:30|547.62|544.82|547.44|544.64|547.62|544.82|547.44|544.64|0
1639723180000|2021-12-17 06:39:40|547.53|544.73|547.53|544.73|547.53|544.73|547.44|544.64|0
1639723190000|2021-12-17 06:39:50|547.62|544.82|547.62|544.82|547.62|544.82|547.62|544.82|0
1639723200000|2021-12-17 06:40:00|547.89|545.09|547.89|545.09|547.98|545.18|547.89|545.09|0
1639723220000|2021-12-17 06:40:20|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1639723230000|2021-12-17 06:40:30|548.17|545.37|548.17|545.37|548.17|545.37|548.17|545.37|0
1639723240000|2021-12-17 06:40:40|548.07|545.27|548.17|545.37|548.17|545.37|548.07|545.27|0
1639723250000|2021-12-17 06:40:50|548.25|545.45|548.07|545.27|548.25|545.45|548.07|545.27|0
1639723260000|2021-12-17 06:41:00|548.16|545.36|548.16|545.36|548.35|545.55|548.07|545.27|0
1639723270000|2021-12-17 06:41:10|548.07|545.27|548.07|545.27|548.07|545.27|547.98|545.18|0
1639723280000|2021-12-17 06:41:20|548.16|545.36|548.07|545.27|548.16|545.36|548.07|545.27|0
1639723290000|2021-12-17 06:41:30|548.16|545.36|548.07|545.27|548.16|545.36|548.07|545.27|0
1639723300000|2021-12-17 06:41:40|548.16|545.36|548.16|545.36|548.16|545.36|548.16|545.36|0
1639723310000|2021-12-17 06:41:50|548.35|545.55|548.35|545.55|548.35|545.55|548.35|545.55|0
1639723320000|2021-12-17 06:42:00|548.16|545.36|548.16|545.36|548.16|545.36|547.98|545.18|0
1639723330000|2021-12-17 06:42:10|548.35|545.55|548.35|545.55|548.35|545.55|548.35|545.55|0
1639723340000|2021-12-17 06:42:20|548.16|545.36|548.35|545.55|548.35|545.55|548.16|545.36|0
1639723350000|2021-12-17 06:42:30|548.16|545.36|547.98|545.18|548.16|545.36|547.8|545|0
1639723370000|2021-12-17 06:42:50|548.16|545.36|548.16|545.36|548.16|545.36|548.16|545.36|0
1639723380000|2021-12-17 06:43:00|548.25|545.45|548.25|545.45|548.25|545.45|548.25|545.45|0
1639723390000|2021-12-17 06:43:10|548.35|545.55|548.25|545.45|548.35|545.55|548.25|545.45|0
1639723400000|2021-12-17 06:43:20|548.16|545.36|547.98|545.18|548.16|545.36|547.98|545.18|0
1639723430000|2021-12-17 06:43:50|547.8|545|547.98|545.18|548.16|545.36|547.8|545|0
1639723440000|2021-12-17 06:44:00|548.16|545.36|548.16|545.36|548.16|545.36|548.16|545.36|0
1639723450000|2021-12-17 06:44:10|547.98|545.18|548.16|545.36|548.16|545.36|547.98|545.18|0
1639723460000|2021-12-17 06:44:20|547.98|545.18|547.62|544.82|547.98|545.18|547.62|544.82|0
1639723480000|2021-12-17 06:44:40|547.71|544.91|547.71|544.91|547.71|544.91|547.62|544.82|0
1639723490000|2021-12-17 06:44:50|547.62|544.82|547.62|544.82|547.62|544.82|547.62|544.82|0
1639723500000|2021-12-17 06:45:00|547.44|544.64|547.52|544.72|547.62|544.82|547.44|544.64|0
1639723510000|2021-12-17 06:45:10|547.44|544.64|547.52|544.72|547.52|544.72|547.44|544.64|0
1639723520000|2021-12-17 06:45:20|547.44|544.64|547.34|544.54|547.44|544.64|547.34|544.54|0
1639723530000|2021-12-17 06:45:30|547.26|544.46|547.52|544.72|547.62|544.82|547.26|544.46|0
1639723540000|2021-12-17 06:45:40|547.62|544.82|547.98|545.18|547.98|545.18|547.62|544.82|0
1639723550000|2021-12-17 06:45:50|548.16|545.36|548.16|545.36|548.16|545.36|548.16|545.36|0
1639723560000|2021-12-17 06:46:00|548.07|545.27|548.16|545.36|548.16|545.36|548.07|545.27|0
1639723570000|2021-12-17 06:46:10|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1639723580000|2021-12-17 06:46:20|547.89|545.09|547.98|545.18|547.98|545.18|547.89|545.09|0
1639723590000|2021-12-17 06:46:30|547.89|545.09|547.89|545.09|547.98|545.18|547.89|545.09|0
1639723600000|2021-12-17 06:46:40|547.98|545.18|548.16|545.36|548.16|545.36|547.98|545.18|0
1639723610000|2021-12-17 06:46:50|548.07|545.27|547.98|545.18|548.16|545.36|547.98|545.18|0
1639723620000|2021-12-17 06:47:00|547.8|545|548.16|545.36|548.16|545.36|547.8|545|0
1639723630000|2021-12-17 06:47:10|548.34|545.54|548.34|545.54|548.34|545.54|548.34|545.54|0
1639723650000|2021-12-17 06:47:30|548.25|545.45|548.16|545.36|548.25|545.45|548.16|545.36|0
1639723670000|2021-12-17 06:47:50|548.34|545.54|548.34|545.54|548.34|545.54|548.34|545.54|0
1639723680000|2021-12-17 06:48:00|548.43|545.63|548.34|545.54|548.43|545.63|548.34|545.54|0
1639723690000|2021-12-17 06:48:10|548.25|545.45|548.52|545.72|548.52|545.72|548.25|545.45|0
1639723700000|2021-12-17 06:48:20|548.43|545.63|548.52|545.72|548.52|545.72|548.43|545.63|0
1639723710000|2021-12-17 06:48:30|548.71|545.91|548.61|545.81|548.71|545.91|548.52|545.72|0
1639723720000|2021-12-17 06:48:40|548.52|545.72|548.25|545.45|548.52|545.72|548.25|545.45|0
1639723730000|2021-12-17 06:48:50|548.16|545.36|547.98|545.18|548.16|545.36|547.98|545.18|0
1639723740000|2021-12-17 06:49:00|547.8|545|547.62|544.82|547.8|545|547.62|544.82|0
1639723750000|2021-12-17 06:49:10|547.7|544.9|547.44|544.64|547.7|544.9|547.44|544.64|0
1639723760000|2021-12-17 06:49:20|547.34|544.54|547.44|544.64|547.44|544.64|547.34|544.54|0
1639723770000|2021-12-17 06:49:30|547.43|544.63|547.52|544.72|547.52|544.72|547.43|544.63|0
1639723790000|2021-12-17 06:49:50|547.43|544.63|547.25|544.45|547.43|544.63|547.25|544.45|0
1639723820000|2021-12-17 06:50:20|547.07|544.27|547.07|544.27|547.07|544.27|547.07|544.27|0
1639723830000|2021-12-17 06:50:30|547.16|544.36|547.52|544.72|547.52|544.72|547.16|544.36|0
1639723840000|2021-12-17 06:50:40|547.62|544.82|547.43|544.63|547.62|544.82|547.43|544.63|0
1639723850000|2021-12-17 06:50:50|547.25|544.45|547.25|544.45|547.25|544.45|547.25|544.45|0
1639723860000|2021-12-17 06:51:00|547.43|544.63|547.52|544.72|547.52|544.72|547.43|544.63|0
1639723870000|2021-12-17 06:51:10|547.43|544.63|547.34|544.54|547.43|544.63|547.34|544.54|0
1639723880000|2021-12-17 06:51:20|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1639723890000|2021-12-17 06:51:30|547.25|544.45|547.25|544.45|547.25|544.45|547.25|544.45|0
1639723900000|2021-12-17 06:51:40|547.16|544.36|547.16|544.36|547.16|544.36|547.16|544.36|0
1639723910000|2021-12-17 06:51:50|547.07|544.27|546.89|544.09|547.07|544.27|546.89|544.09|0
1639723920000|2021-12-17 06:52:00|546.8|544|546.53|543.73|546.8|544|546.53|543.73|0
1639723930000|2021-12-17 06:52:10|546.89|544.09|545.08|542.28|546.89|544.09|545.08|542.28|0
1639723940000|2021-12-17 06:52:20|545.35|542.55|545.35|542.55|545.35|542.55|545.26|542.46|0
1639723950000|2021-12-17 06:52:30|544.72|541.92|545.26|542.46|545.26|542.46|544.72|541.92|0
1639723960000|2021-12-17 06:52:40|544.9|542.1|544.98|542.18|544.98|542.18|544.9|542.1|0
1639723970000|2021-12-17 06:52:50|545.26|542.46|545.44|542.64|545.44|542.64|545.26|542.46|0
1639723980000|2021-12-17 06:53:00|545.26|542.46|545.26|542.46|545.44|542.64|545.26|542.46|0
1639723990000|2021-12-17 06:53:10|545.16|542.36|544.9|542.1|545.26|542.46|544.9|542.1|0
1639724000000|2021-12-17 06:53:20|544.72|541.92|544.44|541.64|544.72|541.92|544.44|541.64|0
1639724010000|2021-12-17 06:53:30|544.35|541.55|543.63|540.83|544.35|541.55|543.63|540.83|0
1639724020000|2021-12-17 06:53:40|542.55|539.75|542.91|540.11|542.91|540.11|542.55|539.75|0
1639724030000|2021-12-17 06:53:50|543.09|540.29|543.09|540.29|543.27|540.47|542.91|540.11|0
1639724040000|2021-12-17 06:54:00|542.73|539.93|542.91|540.11|543.09|540.29|542.73|539.93|0
1639724050000|2021-12-17 06:54:10|543.09|540.29|542.91|540.11|543.09|540.29|542.91|540.11|0
1639724060000|2021-12-17 06:54:20|542.73|539.93|542.81|540.01|542.81|540.01|542.63|539.83|0
1639724070000|2021-12-17 06:54:30|542.73|539.93|542.73|539.93|542.73|539.93|542.63|539.83|0
1639724080000|2021-12-17 06:54:40|542.81|540.01|542.73|539.93|542.91|540.11|542.73|539.93|0
1639724090000|2021-12-17 06:54:50|542.91|540.11|543.35|540.55|543.35|540.55|542.91|540.11|0
1639724100000|2021-12-17 06:55:00|543.27|540.47|543.09|540.29|543.27|540.47|542.91|540.11|0
1639724110000|2021-12-17 06:55:10|543.27|540.47|542.99|540.19|543.27|540.47|542.99|540.19|0
1639724120000|2021-12-17 06:55:20|543.09|540.29|543.27|540.47|543.27|540.47|543.09|540.29|0
1639724130000|2021-12-17 06:55:30|543.09|540.29|544.53|541.73|544.71|541.91|543.09|540.29|0
1639724140000|2021-12-17 06:55:40|544.9|542.1|544.71|541.91|544.9|542.1|544.62|541.82|0
1639724150000|2021-12-17 06:55:50|544.62|541.82|545.16|542.36|545.16|542.36|544.62|541.82|0
1639724160000|2021-12-17 06:56:00|545.08|542.28|544.9|542.1|545.26|542.46|544.9|542.1|0
1639724170000|2021-12-17 06:56:10|545.08|542.28|545.08|542.28|545.08|542.28|544.9|542.1|0
1639724180000|2021-12-17 06:56:20|545.44|542.64|545.44|542.64|545.44|542.64|545.44|542.64|0
1639724190000|2021-12-17 06:56:30|545.62|542.82|545.44|542.64|545.62|542.82|545.44|542.64|0
1639724200000|2021-12-17 06:56:40|545.26|542.46|545.16|542.36|545.26|542.46|545.16|542.36|0
1639724210000|2021-12-17 06:56:50|545.08|542.28|545.16|542.36|545.26|542.46|545.08|542.28|0
1639724220000|2021-12-17 06:57:00|545.26|542.46|545.26|542.46|545.34|542.54|545.26|542.46|0
1639724230000|2021-12-17 06:57:10|545.44|542.64|545.44|542.64|545.62|542.82|545.44|542.64|0
1639724240000|2021-12-17 06:57:20|545.52|542.72|545.62|542.82|545.62|542.82|545.44|542.64|0
1639724250000|2021-12-17 06:57:30|545.52|542.72|545.34|542.54|545.52|542.72|545.34|542.54|0
1639724260000|2021-12-17 06:57:40|545.26|542.46|545.62|542.82|545.62|542.82|545.26|542.46|0
1639724270000|2021-12-17 06:57:50|545.44|542.64|545.62|542.82|545.62|542.82|545.44|542.64|0
1639724280000|2021-12-17 06:58:00|545.8|543|546.16|543.36|546.16|543.36|545.8|543|0
1639724290000|2021-12-17 06:58:10|545.98|543.18|546.07|543.27|546.07|543.27|545.89|543.09|0
1639724300000|2021-12-17 06:58:20|546.16|543.36|546.07|543.27|546.16|543.36|546.07|543.27|0
1639724310000|2021-12-17 06:58:30|546.16|543.36|546.16|543.36|546.16|543.36|546.16|543.36|0
1639724320000|2021-12-17 06:58:40|546.07|543.27|546.07|543.27|546.07|543.27|546.07|543.27|0
1639724330000|2021-12-17 06:58:50|546.16|543.36|546.79|543.99|546.79|543.99|546.07|543.27|0
1639724340000|2021-12-17 06:59:00|546.61|543.81|546.89|544.09|546.97|544.17|546.61|543.81|0
1639724350000|2021-12-17 06:59:10|546.79|543.99|546.7|543.9|546.79|543.99|546.7|543.9|0
1639724360000|2021-12-17 06:59:20|546.61|543.81|546.61|543.81|546.61|543.81|546.61|543.81|0
1639724370000|2021-12-17 06:59:30|546.7|543.9|546.7|543.9|546.7|543.9|546.52|543.72|0
1639724380000|2021-12-17 06:59:40|546.61|543.81|546.34|543.54|546.61|543.81|546.34|543.54|0
1639724390000|2021-12-17 06:59:50|546.16|543.36|546.34|543.54|546.34|543.54|546.16|543.36|0
1639724400000|2021-12-17 07:00:00|546.16|543.36|546.89|544.09|547.07|544.27|546.16|543.36|0
1639724410000|2021-12-17 07:00:10|547.07|544.27|546.07|543.27|547.07|544.27|546.07|543.27|0
1639724420000|2021-12-17 07:00:20|546.16|543.36|545.89|543.09|546.16|543.36|545.8|543|0
1639724430000|2021-12-17 07:00:30|546.07|543.27|545.7|542.9|546.07|543.27|545.7|542.9|0
1639724440000|2021-12-17 07:00:40|546.89|544.09|546.89|544.09|547.07|544.27|546.89|544.09|0
1639724450000|2021-12-17 07:00:50|546.52|543.72|545.98|543.18|546.52|543.72|545.98|543.18|0
1639724460000|2021-12-17 07:01:00|546.16|543.36|546.52|543.72|546.52|543.72|546.16|543.36|0
1639724470000|2021-12-17 07:01:10|546.34|543.54|546.7|543.9|546.7|543.9|546.34|543.54|0
1639724480000|2021-12-17 07:01:20|547.07|544.27|547.79|544.99|547.79|544.99|547.07|544.27|0
1639724490000|2021-12-17 07:01:30|547.61|544.81|547.7|544.9|547.7|544.9|547.61|544.81|0
1639724500000|2021-12-17 07:01:40|547.79|544.99|547.79|544.99|547.79|544.99|547.7|544.9|0
1639724510000|2021-12-17 07:01:50|547.97|545.17|547.7|544.9|547.97|545.17|547.61|544.81|0
1639724520000|2021-12-17 07:02:00|547.61|544.81|547.7|544.9|547.79|544.99|547.25|544.45|0
1639724530000|2021-12-17 07:02:10|547.25|544.45|547.07|544.27|547.33|544.53|546.88|544.08|0
1639724540000|2021-12-17 07:02:20|546.88|544.08|546.88|544.08|546.88|544.08|546.7|543.9|0
1639724550000|2021-12-17 07:02:30|546.7|543.9|546.52|543.72|546.7|543.9|546.52|543.72|0
1639724560000|2021-12-17 07:02:40|546.7|543.9|546.52|543.72|546.7|543.9|546.52|543.72|0
1639724570000|2021-12-17 07:02:50|546.7|543.9|546.34|543.54|546.7|543.9|546.34|543.54|0
1639724580000|2021-12-17 07:03:00|546.52|543.72|546.34|543.54|546.79|543.99|546.34|543.54|0
1639724590000|2021-12-17 07:03:10|546.52|543.72|546.7|543.9|546.88|544.08|546.52|543.72|0
1639724600000|2021-12-17 07:03:20|546.61|543.81|546.61|543.81|546.61|543.81|546.43|543.63|0
1639724610000|2021-12-17 07:03:30|546.7|543.9|546.61|543.81|546.88|544.08|546.61|543.81|0
1639724620000|2021-12-17 07:03:40|546.52|543.72|546.25|543.45|546.52|543.72|546.25|543.45|0
1639724630000|2021-12-17 07:03:50|546.34|543.54|546.43|543.63|546.52|543.72|546.34|543.54|0
1639724640000|2021-12-17 07:04:00|546.52|543.72|546.88|544.08|546.88|544.08|546.52|543.72|0
1639724650000|2021-12-17 07:04:10|547.43|544.63|547.25|544.45|547.43|544.63|546.88|544.08|0
1639724660000|2021-12-17 07:04:20|547.33|544.53|547.25|544.45|547.43|544.63|547.25|544.45|0
1639724670000|2021-12-17 07:04:30|547.06|544.26|547.43|544.63|547.43|544.63|547.06|544.26|0
1639724690000|2021-12-17 07:04:50|547.25|544.45|547.79|544.99|547.79|544.99|547.25|544.45|0
1639724700000|2021-12-17 07:05:00|547.97|545.17|547.97|545.17|548.15|545.35|547.79|544.99|0
1639724710000|2021-12-17 07:05:10|548.15|545.35|547.97|545.17|548.15|545.35|547.79|544.99|0
1639724720000|2021-12-17 07:05:20|547.88|545.08|547.61|544.81|547.97|545.17|547.61|544.81|0
1639724730000|2021-12-17 07:05:30|547.79|544.99|547.79|544.99|547.79|544.99|547.79|544.99|0
1639724740000|2021-12-17 07:05:40|547.97|545.17|548.15|545.35|548.15|545.35|547.97|545.17|0
1639724750000|2021-12-17 07:05:50|548.06|545.26|548.33|545.53|548.33|545.53|548.06|545.26|0
1639724760000|2021-12-17 07:06:00|547.88|545.08|547.69|544.89|547.88|545.08|547.69|544.89|0
1639724770000|2021-12-17 07:06:10|547.79|544.99|548.33|545.53|548.33|545.53|547.79|544.99|0
1639724780000|2021-12-17 07:06:20|548.7|545.9|549.06|546.26|549.06|546.26|548.7|545.9|0
1639724790000|2021-12-17 07:06:30|549.33|546.53|549.79|546.99|549.97|547.17|549.33|546.53|0
1639724800000|2021-12-17 07:06:40|549.69|546.89|549.87|547.07|549.97|547.17|549.69|546.89|0
1639724810000|2021-12-17 07:06:50|549.79|546.99|549.97|547.17|550.15|547.35|549.79|546.99|0
1639724820000|2021-12-17 07:07:00|549.87|547.07|549.97|547.17|549.97|547.17|549.87|547.07|0
1639724830000|2021-12-17 07:07:10|549.79|546.99|549.79|546.99|549.79|546.99|549.6|546.8|0
1639724840000|2021-12-17 07:07:20|549.87|547.07|549.24|546.44|549.87|547.07|549.24|546.44|0
1639724850000|2021-12-17 07:07:30|549.33|546.53|549.24|546.44|549.42|546.62|549.24|546.44|0
1639724860000|2021-12-17 07:07:40|549.06|546.26|549.24|546.44|549.24|546.44|549.06|546.26|0
1639724870000|2021-12-17 07:07:50|549.06|546.26|549.06|546.26|549.15|546.35|549.06|546.26|0
1639724880000|2021-12-17 07:08:00|549.24|546.44|549.06|546.26|549.24|546.44|549.06|546.26|0
1639724890000|2021-12-17 07:08:10|549.15|546.35|549.06|546.26|549.15|546.35|549.06|546.26|0
1639724900000|2021-12-17 07:08:20|549.15|546.35|549.06|546.26|549.15|546.35|549.06|546.26|0
1639724920000|2021-12-17 07:08:40|548.88|546.08|548.88|546.08|549.06|546.26|548.88|546.08|0
1639724930000|2021-12-17 07:08:50|549.24|546.44|549.24|546.44|549.24|546.44|549.06|546.26|0
1639724940000|2021-12-17 07:09:00|549.06|546.26|548.88|546.08|549.06|546.26|548.88|546.08|0
1639724950000|2021-12-17 07:09:10|548.69|545.89|549.06|546.26|549.24|546.44|548.69|545.89|0
1639724960000|2021-12-17 07:09:20|548.96|546.16|549.06|546.26|549.06|546.26|548.96|546.16|0
1639724970000|2021-12-17 07:09:30|549.15|546.35|548.88|546.08|549.15|546.35|548.88|546.08|0
1639724980000|2021-12-17 07:09:40|548.96|546.16|548.88|546.08|549.06|546.26|548.88|546.08|0
1639724990000|2021-12-17 07:09:50|549.06|546.26|549.06|546.26|549.24|546.44|549.06|546.26|0
1639725000000|2021-12-17 07:10:00|548.96|546.16|548.69|545.89|548.96|546.16|548.69|545.89|0
1639725010000|2021-12-17 07:10:10|548.6|545.8|548.69|545.89|548.69|545.89|548.51|545.71|0
1639725020000|2021-12-17 07:10:20|549.06|546.26|549.6|546.8|549.6|546.8|549.06|546.26|0
1639725030000|2021-12-17 07:10:30|549.42|546.62|549.51|546.71|549.51|546.71|549.42|546.62|0
1639725040000|2021-12-17 07:10:40|549.42|546.62|549.6|546.8|549.6|546.8|549.42|546.62|0
1639725050000|2021-12-17 07:10:50|549.51|546.71|549.42|546.62|549.6|546.8|549.42|546.62|0
1639725060000|2021-12-17 07:11:00|549.51|546.71|549.51|546.71|549.51|546.71|549.42|546.62|0
1639725070000|2021-12-17 07:11:10|549.42|546.62|549.42|546.62|549.78|546.98|549.42|546.62|0
1639725080000|2021-12-17 07:11:20|549.51|546.71|549.24|546.44|549.51|546.71|549.24|546.44|0
1639725100000|2021-12-17 07:11:40|549.51|546.71|549.6|546.8|549.6|546.8|549.51|546.71|0
1639725110000|2021-12-17 07:11:50|549.42|546.62|549.51|546.71|549.51|546.71|549.42|546.62|0
1639725120000|2021-12-17 07:12:00|549.6|546.8|549.6|546.8|549.6|546.8|549.6|546.8|0
1639725130000|2021-12-17 07:12:10|549.42|546.62|549.42|546.62|549.42|546.62|549.24|546.44|0
1639725140000|2021-12-17 07:12:20|549.24|546.44|549.6|546.8|549.6|546.8|549.24|546.44|0
1639725160000|2021-12-17 07:12:40|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1639725170000|2021-12-17 07:12:50|549.42|546.62|549.42|546.62|549.51|546.71|549.42|546.62|0
1639725180000|2021-12-17 07:13:00|549.32|546.52|549.42|546.62|549.51|546.71|549.32|546.52|0
1639725190000|2021-12-17 07:13:10|549.24|546.44|549.24|546.44|549.32|546.52|549.24|546.44|0
1639725200000|2021-12-17 07:13:20|549.14|546.34|549.24|546.44|549.24|546.44|549.14|546.34|0
1639725210000|2021-12-17 07:13:30|549.06|546.26|549.24|546.44|549.24|546.44|549.06|546.26|0
1639725220000|2021-12-17 07:13:40|549.14|546.34|549.14|546.34|549.14|546.34|549.06|546.26|0
1639725230000|2021-12-17 07:13:50|549.24|546.44|549.14|546.34|549.24|546.44|549.14|546.34|0
1639725240000|2021-12-17 07:14:00|549.24|546.44|549.06|546.26|549.24|546.44|549.06|546.26|0
1639725250000|2021-12-17 07:14:10|548.87|546.07|548.87|546.07|548.96|546.16|548.87|546.07|0
1639725260000|2021-12-17 07:14:20|548.96|546.16|549.24|546.44|549.42|546.62|548.96|546.16|0
1639725270000|2021-12-17 07:14:30|549.32|546.52|549.32|546.52|549.32|546.52|549.32|546.52|0
1639725280000|2021-12-17 07:14:40|549.42|546.62|549.14|546.34|549.42|546.62|549.14|546.34|0
1639725290000|2021-12-17 07:14:50|549.24|546.44|549.24|546.44|549.24|546.44|549.24|546.44|0
1639725300000|2021-12-17 07:15:00|549.14|546.34|548.69|545.89|549.14|546.34|548.42|545.62|0
1639725310000|2021-12-17 07:15:10|548.78|545.98|548.69|545.89|548.78|545.98|548.6|545.8|0
1639725320000|2021-12-17 07:15:20|548.33|545.53|547.97|545.17|548.33|545.53|547.97|545.17|0
1639725330000|2021-12-17 07:15:30|548.6|545.8|548.51|545.71|548.69|545.89|548.15|545.35|0
1639725340000|2021-12-17 07:15:40|548.78|545.98|548.87|546.07|548.87|546.07|548.6|545.8|0
1639725350000|2021-12-17 07:15:50|548.69|545.89|548.51|545.71|548.69|545.89|548.33|545.53|0
1639725360000|2021-12-17 07:16:00|548.33|545.53|548.15|545.35|548.33|545.53|548.15|545.35|0
1639725370000|2021-12-17 07:16:10|548.33|545.53|548.6|545.8|548.6|545.8|548.33|545.53|0
1639725380000|2021-12-17 07:16:20|548.78|545.98|548.69|545.89|548.78|545.98|548.51|545.71|0
1639725390000|2021-12-17 07:16:30|548.87|546.07|548.87|546.07|548.87|546.07|548.69|545.89|0
1639725400000|2021-12-17 07:16:40|548.6|545.8|548.87|546.07|548.87|546.07|548.51|545.71|0
1639725410000|2021-12-17 07:16:50|548.78|545.98|548.78|545.98|548.87|546.07|548.78|545.98|0
1639725420000|2021-12-17 07:17:00|548.69|545.89|549.05|546.25|549.05|546.25|548.69|545.89|0
1639725430000|2021-12-17 07:17:10|549.24|546.44|549.24|546.44|549.6|546.8|549.24|546.44|0
1639725440000|2021-12-17 07:17:20|549.42|546.62|549.5|546.7|549.5|546.7|549.42|546.62|0
1639725450000|2021-12-17 07:17:30|549.24|546.44|549.14|546.34|549.24|546.44|549.05|546.25|0
1639725460000|2021-12-17 07:17:40|549.24|546.44|549.05|546.25|549.24|546.44|549.05|546.25|0
1639725470000|2021-12-17 07:17:50|549.32|546.52|549.14|546.34|549.32|546.52|549.14|546.34|0
1639725480000|2021-12-17 07:18:00|549.42|546.62|549.87|547.07|549.87|547.07|549.42|546.62|0
1639725490000|2021-12-17 07:18:10|549.78|546.98|549.69|546.89|549.78|546.98|549.42|546.62|0
1639725500000|2021-12-17 07:18:20|549.78|546.98|549.96|547.16|549.96|547.16|549.78|546.98|0
1639725510000|2021-12-17 07:18:30|550.05|547.25|550.14|547.34|550.14|547.34|550.05|547.25|0
1639725520000|2021-12-17 07:18:40|549.96|547.16|550.14|547.34|550.14|547.34|549.96|547.16|0
1639725530000|2021-12-17 07:18:50|550.32|547.52|550.14|547.34|550.32|547.52|550.14|547.34|0
1639725540000|2021-12-17 07:19:00|550.32|547.52|550.87|548.07|550.87|548.07|550.32|547.52|0
1639725550000|2021-12-17 07:19:10|551.05|548.25|551.05|548.25|551.05|548.25|551.05|548.25|0
1639725560000|2021-12-17 07:19:20|550.87|548.07|550.87|548.07|550.87|548.07|550.87|548.07|0
1639725570000|2021-12-17 07:19:30|551.05|548.25|551.05|548.25|551.14|548.34|551.05|548.25|0
1639725580000|2021-12-17 07:19:40|551.14|548.34|551.6|548.8|551.6|548.8|551.14|548.34|0
1639725590000|2021-12-17 07:19:50|552.14|549.34|552.33|549.53|552.33|549.53|552.14|549.34|0
1639725600000|2021-12-17 07:20:00|552.14|549.34|552.87|550.07|552.87|550.07|552.14|549.34|0
1639725610000|2021-12-17 07:20:10|552.69|549.89|553.05|550.25|553.05|550.25|552.69|549.89|0
1639725620000|2021-12-17 07:20:20|552.96|550.16|552.78|549.98|553.24|550.44|552.78|549.98|0
1639725630000|2021-12-17 07:20:30|552.87|550.07|553.05|550.25|553.05|550.25|552.87|550.07|0
1639725650000|2021-12-17 07:20:50|553.24|550.44|553.05|550.25|553.24|550.44|553.05|550.25|0
1639725660000|2021-12-17 07:21:00|552.87|550.07|552.59|549.79|552.87|550.07|552.59|549.79|0
1639725670000|2021-12-17 07:21:10|552.51|549.71|552.14|549.34|552.51|549.71|552.14|549.34|0
1639725680000|2021-12-17 07:21:20|551.96|549.16|552.05|549.25|552.05|549.25|551.96|549.16|0
1639725690000|2021-12-17 07:21:30|551.96|549.16|551.96|549.16|552.14|549.34|551.96|549.16|0
1639725700000|2021-12-17 07:21:40|552.14|549.34|552.32|549.52|552.32|549.52|552.14|549.34|0
1639725710000|2021-12-17 07:21:50|552.14|549.34|551.6|548.8|552.14|549.34|551.6|548.8|0
1639725720000|2021-12-17 07:22:00|551.68|548.88|551.87|549.07|551.96|549.16|551.68|548.88|0
1639725730000|2021-12-17 07:22:10|551.96|549.16|551.78|548.98|551.96|549.16|551.6|548.8|0
1639725740000|2021-12-17 07:22:20|551.87|549.07|551.78|548.98|551.96|549.16|551.78|548.98|0
1639725750000|2021-12-17 07:22:30|551.6|548.8|551.6|548.8|551.6|548.8|551.6|548.8|0
1639725760000|2021-12-17 07:22:40|551.5|548.7|551.78|548.98|551.78|548.98|551.5|548.7|0
1639725770000|2021-12-17 07:22:50|551.96|549.16|552.32|549.52|552.32|549.52|551.96|549.16|0
1639725780000|2021-12-17 07:23:00|552.96|550.16|552.87|550.07|553.23|550.43|552.87|550.07|0
1639725790000|2021-12-17 07:23:10|552.69|549.89|552.32|549.52|552.69|549.89|552.32|549.52|0
1639725800000|2021-12-17 07:23:20|552.14|549.34|552.41|549.61|552.41|549.61|552.14|549.34|0
1639725810000|2021-12-17 07:23:30|552.32|549.52|552.23|549.43|552.32|549.52|552.23|549.43|0
1639725820000|2021-12-17 07:23:40|552.32|549.52|552.32|549.52|552.51|549.71|552.32|549.52|0
1639725830000|2021-12-17 07:23:50|552.14|549.34|552.14|549.34|552.14|549.34|551.96|549.16|0
1639725840000|2021-12-17 07:24:00|552.23|549.43|552.32|549.52|552.32|549.52|552.23|549.43|0
1639725850000|2021-12-17 07:24:10|552.14|549.34|552.32|549.52|552.51|549.71|552.14|549.34|0
1639725860000|2021-12-17 07:24:20|552.14|549.34|552.14|549.34|552.14|549.34|552.05|549.25|0
1639725870000|2021-12-17 07:24:30|552.23|549.43|552.14|549.34|552.23|549.43|552.14|549.34|0
1639725890000|2021-12-17 07:24:50|551.96|549.16|552.32|549.52|552.32|549.52|551.96|549.16|0
1639725900000|2021-12-17 07:25:00|552.05|549.25|552.32|549.52|552.5|549.7|552.05|549.25|0
1639725910000|2021-12-17 07:25:10|552.5|549.7|551.96|549.16|552.5|549.7|551.96|549.16|0
1639725920000|2021-12-17 07:25:20|552.14|549.34|551.96|549.16|552.14|549.34|551.96|549.16|0
1639725930000|2021-12-17 07:25:30|552.05|549.25|552.05|549.25|552.14|549.34|552.05|549.25|0
1639725940000|2021-12-17 07:25:40|551.78|548.98|552.14|549.34|552.14|549.34|551.78|548.98|0
1639725950000|2021-12-17 07:25:50|551.86|549.06|551.86|549.06|551.96|549.16|551.86|549.06|0
1639725960000|2021-12-17 07:26:00|551.96|549.16|551.78|548.98|551.96|549.16|551.78|548.98|0
1639725970000|2021-12-17 07:26:10|551.59|548.79|551.96|549.16|551.96|549.16|551.59|548.79|0
1639725980000|2021-12-17 07:26:20|551.78|548.98|551.41|548.61|551.78|548.98|551.41|548.61|0
1639725990000|2021-12-17 07:26:30|551.59|548.79|551.41|548.61|551.59|548.79|551.41|548.61|0
1639726000000|2021-12-17 07:26:40|551.23|548.43|551.23|548.43|551.23|548.43|551.23|548.43|0
1639726010000|2021-12-17 07:26:50|551.32|548.52|551.59|548.79|551.59|548.79|551.32|548.52|0
1639726020000|2021-12-17 07:27:00|551.78|548.98|551.59|548.79|551.78|548.98|551.59|548.79|0
1639726030000|2021-12-17 07:27:10|551.68|548.88|551.78|548.98|551.78|548.98|551.59|548.79|0
1639726040000|2021-12-17 07:27:20|551.96|549.16|552.04|549.24|552.04|549.24|551.96|549.16|0
1639726050000|2021-12-17 07:27:30|552.14|549.34|551.96|549.16|552.14|549.34|551.96|549.16|0
1639726060000|2021-12-17 07:27:40|551.78|548.98|551.96|549.16|551.96|549.16|551.78|548.98|0
1639726070000|2021-12-17 07:27:50|551.78|548.98|551.59|548.79|551.78|548.98|551.59|548.79|0
1639726080000|2021-12-17 07:28:00|551.78|548.98|551.77|548.97|551.78|548.98|551.59|548.79|0
1639726090000|2021-12-17 07:28:10|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1639726100000|2021-12-17 07:28:20|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1639726110000|2021-12-17 07:28:30|551.96|549.16|552.14|549.34|552.23|549.43|551.96|549.16|0
1639726120000|2021-12-17 07:28:40|551.86|549.06|551.77|548.97|551.86|549.06|551.68|548.88|0
1639726130000|2021-12-17 07:28:50|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1639726140000|2021-12-17 07:29:00|551.77|548.97|552.14|549.34|552.14|549.34|551.77|548.97|0
1639726150000|2021-12-17 07:29:10|551.96|549.16|551.96|549.16|552.14|549.34|551.96|549.16|0
1639726160000|2021-12-17 07:29:20|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1639726170000|2021-12-17 07:29:30|551.77|548.97|551.86|549.06|551.86|549.06|551.77|548.97|0
1639726180000|2021-12-17 07:29:40|551.96|549.16|551.96|549.16|551.96|549.16|551.86|549.06|0
1639726190000|2021-12-17 07:29:50|551.77|548.97|552.14|549.34|552.14|549.34|551.77|548.97|0
1639726200000|2021-12-17 07:30:00|552.32|549.52|551.77|548.97|552.41|549.61|551.77|548.97|0
1639726210000|2021-12-17 07:30:10|551.68|548.88|551.77|548.97|551.77|548.97|551.68|548.88|0
1639726220000|2021-12-17 07:30:20|552.32|549.52|552.5|549.7|552.5|549.7|552.32|549.52|0
1639726230000|2021-12-17 07:30:30|552.32|549.52|552.14|549.34|552.41|549.61|552.14|549.34|0
1639726240000|2021-12-17 07:30:40|551.96|549.16|551.86|549.06|551.96|549.16|551.86|549.06|0
1639726250000|2021-12-17 07:30:50|551.77|548.97|551.96|549.16|551.96|549.16|551.77|548.97|0
1639726260000|2021-12-17 07:31:00|552.04|549.24|551.59|548.79|552.04|549.24|551.59|548.79|0
1639726270000|2021-12-17 07:31:10|551.77|548.97|551.68|548.88|551.77|548.97|551.59|548.79|0
1639726280000|2021-12-17 07:31:20|551.77|548.97|551.96|549.16|551.96|549.16|551.41|548.61|0
1639726290000|2021-12-17 07:31:30|552.14|549.34|551.96|549.16|552.14|549.34|551.96|549.16|0
1639726300000|2021-12-17 07:31:40|551.77|548.97|551.86|549.06|551.86|549.06|551.77|548.97|0
1639726310000|2021-12-17 07:31:50|551.77|548.97|551.5|548.7|551.77|548.97|551.5|548.7|0
1639726320000|2021-12-17 07:32:00|551.59|548.79|551.41|548.61|551.59|548.79|551.41|548.61|0
1639726330000|2021-12-17 07:32:10|551.5|548.7|552.14|549.34|552.14|549.34|551.5|548.7|0
1639726340000|2021-12-17 07:32:20|552.32|549.52|552.14|549.34|552.32|549.52|552.14|549.34|0
1639726350000|2021-12-17 07:32:30|552.32|549.52|552.5|549.7|552.5|549.7|552.32|549.52|0
1639726360000|2021-12-17 07:32:40|552.59|549.79|552.5|549.7|552.68|549.88|552.5|549.7|0
1639726370000|2021-12-17 07:32:50|552.32|549.52|552.5|549.7|552.5|549.7|552.32|549.52|0
1639726380000|2021-12-17 07:33:00|552.86|550.06|553.23|550.43|553.23|550.43|552.86|550.06|0
1639726390000|2021-12-17 07:33:10|553.05|550.25|553.23|550.43|553.32|550.52|553.05|550.25|0
1639726400000|2021-12-17 07:33:20|553.41|550.61|553.5|550.7|553.5|550.7|553.41|550.61|0
1639726410000|2021-12-17 07:33:30|553.68|550.88|553.78|550.98|553.78|550.98|553.41|550.61|0
1639726420000|2021-12-17 07:33:40|553.68|550.88|553.59|550.79|553.68|550.88|553.59|550.79|0
1639726430000|2021-12-17 07:33:50|553.41|550.61|553.41|550.61|553.41|550.61|553.23|550.43|0
1639726440000|2021-12-17 07:34:00|553.5|550.7|553.23|550.43|553.5|550.7|553.05|550.25|0
1639726450000|2021-12-17 07:34:10|553.41|550.61|553.32|550.52|553.59|550.79|553.32|550.52|0
1639726460000|2021-12-17 07:34:20|553.23|550.43|553.05|550.25|553.23|550.43|553.05|550.25|0
1639726470000|2021-12-17 07:34:30|552.86|550.06|552.86|550.06|552.86|550.06|552.68|549.88|0
1639726480000|2021-12-17 07:34:40|553.23|550.43|553.23|550.43|553.23|550.43|553.23|550.43|0
1639726490000|2021-12-17 07:34:50|553.32|550.52|553.23|550.43|553.41|550.61|553.23|550.43|0
1639726500000|2021-12-17 07:35:00|553.41|550.61|552.86|550.06|553.41|550.61|552.86|550.06|0
1639726510000|2021-12-17 07:35:10|552.68|549.88|553.41|550.61|553.41|550.61|552.68|549.88|0
1639726520000|2021-12-17 07:35:20|553.32|550.52|553.41|550.61|553.41|550.61|553.32|550.52|0
1639726530000|2021-12-17 07:35:30|553.5|550.7|553.77|550.97|553.77|550.97|553.5|550.7|0
1639726540000|2021-12-17 07:35:40|553.59|550.79|553.59|550.79|553.77|550.97|553.59|550.79|0
1639726550000|2021-12-17 07:35:50|553.86|551.06|553.77|550.97|553.86|551.06|553.77|550.97|0
1639726560000|2021-12-17 07:36:00|553.59|550.79|553.77|550.97|553.77|550.97|553.59|550.79|0
1639726570000|2021-12-17 07:36:10|553.96|551.16|553.77|550.97|553.96|551.16|553.77|550.97|0
1639726580000|2021-12-17 07:36:20|553.96|551.16|553.23|550.43|553.96|551.16|553.23|550.43|0
1639726590000|2021-12-17 07:36:30|553.31|550.51|553.05|550.25|553.31|550.51|553.05|550.25|0
1639726600000|2021-12-17 07:36:40|553.04|550.24|553.23|550.43|553.31|550.51|553.04|550.24|0
1639726610000|2021-12-17 07:36:50|553.31|550.51|553.31|550.51|553.31|550.51|553.23|550.43|0
1639726620000|2021-12-17 07:37:00|553.23|550.43|553.41|550.61|553.41|550.61|553.23|550.43|0
1639726630000|2021-12-17 07:37:10|553.59|550.79|553.04|550.24|553.59|550.79|553.04|550.24|0
1639726640000|2021-12-17 07:37:20|553.23|550.43|553.04|550.24|553.23|550.43|553.04|550.24|0
1639726650000|2021-12-17 07:37:30|552.86|550.06|552.5|549.7|552.86|550.06|552.5|549.7|0
1639726660000|2021-12-17 07:37:40|552.59|549.79|552.32|549.52|552.59|549.79|552.32|549.52|0
1639726670000|2021-12-17 07:37:50|552.5|549.7|552.4|549.6|552.5|549.7|552.4|549.6|0
1639726680000|2021-12-17 07:38:00|552.32|549.52|552.22|549.42|552.4|549.6|552.22|549.42|0
1639726690000|2021-12-17 07:38:10|552.32|549.52|552.13|549.33|552.32|549.52|552.13|549.33|0
1639726700000|2021-12-17 07:38:20|551.95|549.15|551.77|548.97|551.95|549.15|551.77|548.97|0
1639726710000|2021-12-17 07:38:30|551.59|548.79|551.59|548.79|551.59|548.79|551.41|548.61|0
1639726720000|2021-12-17 07:38:40|551.41|548.61|551.49|548.69|551.59|548.79|551.41|548.61|0
1639726730000|2021-12-17 07:38:50|551.41|548.61|551.22|548.42|551.41|548.61|551.22|548.42|0
1639726740000|2021-12-17 07:39:00|551.59|548.79|551.41|548.61|551.59|548.79|551.41|548.61|0
1639726750000|2021-12-17 07:39:10|551.04|548.24|551.41|548.61|551.41|548.61|551.04|548.24|0
1639726760000|2021-12-17 07:39:20|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1639726770000|2021-12-17 07:39:30|551.41|548.61|551.59|548.79|551.59|548.79|551.41|548.61|0
1639726780000|2021-12-17 07:39:40|551.49|548.69|551.59|548.79|551.59|548.79|551.41|548.61|0
1639726790000|2021-12-17 07:39:50|551.77|548.97|552.31|549.51|552.31|549.51|551.77|548.97|0
1639726800000|2021-12-17 07:40:00|552.13|549.33|552.5|549.7|552.5|549.7|552.13|549.33|0
1639726810000|2021-12-17 07:40:10|552.31|549.51|552.31|549.51|552.31|549.51|552.13|549.33|0
1639726820000|2021-12-17 07:40:20|552.5|549.7|552.68|549.88|552.68|549.88|552.5|549.7|0
1639726830000|2021-12-17 07:40:30|552.77|549.97|552.77|549.97|552.86|550.06|552.77|549.97|0
1639726840000|2021-12-17 07:40:40|552.68|549.88|552.86|550.06|552.86|550.06|552.68|549.88|0
1639726860000|2021-12-17 07:41:00|552.68|549.88|553.04|550.24|553.04|550.24|552.68|549.88|0
1639726870000|2021-12-17 07:41:10|552.95|550.15|552.86|550.06|552.95|550.15|552.86|550.06|0
1639726880000|2021-12-17 07:41:20|553.04|550.24|553.04|550.24|553.22|550.42|553.04|550.24|0
1639726890000|2021-12-17 07:41:30|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1639726900000|2021-12-17 07:41:40|553.59|550.79|553.59|550.79|553.59|550.79|553.59|550.79|0
1639726910000|2021-12-17 07:41:50|553.77|550.97|553.59|550.79|553.77|550.97|553.59|550.79|0
1639726920000|2021-12-17 07:42:00|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1639726930000|2021-12-17 07:42:10|553.86|551.06|553.59|550.79|553.86|551.06|553.59|550.79|0
1639726950000|2021-12-17 07:42:30|553.95|551.15|553.68|550.88|553.95|551.15|553.68|550.88|0
1639726960000|2021-12-17 07:42:40|553.59|550.79|553.59|550.79|553.77|550.97|553.59|550.79|0
1639726970000|2021-12-17 07:42:50|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1639726980000|2021-12-17 07:43:00|553.59|550.79|553.59|550.79|553.77|550.97|553.59|550.79|0
1639726990000|2021-12-17 07:43:10|553.68|550.88|553.41|550.61|553.68|550.88|553.41|550.61|0
1639727000000|2021-12-17 07:43:20|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1639727010000|2021-12-17 07:43:30|553.41|550.61|553.41|550.61|553.59|550.79|553.41|550.61|0
1639727020000|2021-12-17 07:43:40|553.22|550.42|553.41|550.61|553.41|550.61|553.22|550.42|0
1639727030000|2021-12-17 07:43:50|553.31|550.51|553.04|550.24|553.31|550.51|553.04|550.24|0
1639727040000|2021-12-17 07:44:00|552.68|549.88|552.86|550.06|552.86|550.06|552.68|549.88|0
1639727050000|2021-12-17 07:44:10|552.68|549.88|552.86|550.06|552.86|550.06|552.68|549.88|0
1639727060000|2021-12-17 07:44:20|552.49|549.69|552.68|549.88|552.68|549.88|552.49|549.69|0
1639727080000|2021-12-17 07:44:40|552.31|549.51|552.13|549.33|552.4|549.6|552.13|549.33|0
1639727090000|2021-12-17 07:44:50|552.31|549.51|551.95|549.15|552.31|549.51|551.95|549.15|0
1639727100000|2021-12-17 07:45:00|552.49|549.69|552.68|549.88|552.68|549.88|552.49|549.69|0
1639727110000|2021-12-17 07:45:10|552.86|550.06|552.49|549.69|552.86|550.06|552.49|549.69|0
1639727120000|2021-12-17 07:45:20|552.13|549.33|551.77|548.97|552.13|549.33|551.77|548.97|0
1639727130000|2021-12-17 07:45:30|551.95|549.15|551.85|549.05|551.95|549.15|551.85|549.05|0
1639727140000|2021-12-17 07:45:40|551.77|548.97|551.95|549.15|551.95|549.15|551.77|548.97|0
1639727150000|2021-12-17 07:45:50|551.77|548.97|551.58|548.78|551.77|548.97|551.58|548.78|0
1639727160000|2021-12-17 07:46:00|551.77|548.97|551.58|548.78|551.77|548.97|551.58|548.78|0
1639727170000|2021-12-17 07:46:10|551.4|548.6|551.58|548.78|551.58|548.78|551.4|548.6|0
1639727180000|2021-12-17 07:46:20|551.4|548.6|551.67|548.87|551.67|548.87|551.4|548.6|0
1639727190000|2021-12-17 07:46:30|551.58|548.78|551.77|548.97|551.77|548.97|551.58|548.78|0
1639727200000|2021-12-17 07:46:40|551.58|548.78|551.95|549.15|551.95|549.15|551.58|548.78|0
1639727210000|2021-12-17 07:46:50|551.77|548.97|551.58|548.78|551.77|548.97|551.58|548.78|0
1639727220000|2021-12-17 07:47:00|551.67|548.87|551.95|549.15|551.95|549.15|551.67|548.87|0
1639727230000|2021-12-17 07:47:10|552.13|549.33|552.49|549.69|552.49|549.69|552.13|549.33|0
1639727240000|2021-12-17 07:47:20|552.31|549.51|552.31|549.51|552.31|549.51|552.31|549.51|0
1639727250000|2021-12-17 07:47:30|552.4|549.6|552.13|549.33|552.49|549.69|552.13|549.33|0
1639727260000|2021-12-17 07:47:40|552.31|549.51|552.58|549.78|552.58|549.78|552.31|549.51|0
1639727270000|2021-12-17 07:47:50|552.68|549.88|552.49|549.69|552.68|549.88|552.49|549.69|0
1639727280000|2021-12-17 07:48:00|552.31|549.51|552.49|549.69|552.49|549.69|552.31|549.51|0
1639727290000|2021-12-17 07:48:10|552.58|549.78|552.49|549.69|552.58|549.78|552.49|549.69|0
1639727300000|2021-12-17 07:48:20|552.67|549.87|552.67|549.87|552.67|549.87|552.58|549.78|0
1639727310000|2021-12-17 07:48:30|552.86|550.06|552.67|549.87|552.86|550.06|552.67|549.87|0
1639727320000|2021-12-17 07:48:40|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1639727330000|2021-12-17 07:48:50|552.76|549.96|552.67|549.87|552.86|550.06|552.67|549.87|0
1639727340000|2021-12-17 07:49:00|552.76|549.96|552.94|550.14|552.94|550.14|552.76|549.96|0
1639727350000|2021-12-17 07:49:10|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1639727360000|2021-12-17 07:49:20|552.76|549.96|552.86|550.06|552.86|550.06|552.67|549.87|0
1639727370000|2021-12-17 07:49:30|552.94|550.14|553.22|550.42|553.22|550.42|552.94|550.14|0
1639727380000|2021-12-17 07:49:40|553.31|550.51|553.4|550.6|553.58|550.78|553.31|550.51|0
1639727390000|2021-12-17 07:49:50|553.49|550.69|553.4|550.6|553.49|550.69|553.4|550.6|0
1639727400000|2021-12-17 07:50:00|553.22|550.42|553.4|550.6|553.4|550.6|553.22|550.42|0
1639727410000|2021-12-17 07:50:10|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1639727430000|2021-12-17 07:50:30|553.13|550.33|553.04|550.24|553.22|550.42|553.04|550.24|0
1639727440000|2021-12-17 07:50:40|552.86|550.06|552.67|549.87|552.86|550.06|552.67|549.87|0
1639727450000|2021-12-17 07:50:50|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1639727460000|2021-12-17 07:51:00|553.04|550.24|552.86|550.06|553.04|550.24|552.86|550.06|0
1639727470000|2021-12-17 07:51:10|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1639727480000|2021-12-17 07:51:20|552.49|549.69|552.31|549.51|552.49|549.69|552.13|549.33|0
1639727490000|2021-12-17 07:51:30|552.4|549.6|552.4|549.6|552.4|549.6|552.4|549.6|0
1639727500000|2021-12-17 07:51:40|552.49|549.69|552.49|549.69|552.49|549.69|552.49|549.69|0
1639727510000|2021-12-17 07:51:50|552.67|549.87|552.49|549.69|552.67|549.87|552.49|549.69|0
1639727520000|2021-12-17 07:52:00|552.67|549.87|553.04|550.24|553.04|550.24|552.67|549.87|0
1639727530000|2021-12-17 07:52:10|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1639727540000|2021-12-17 07:52:20|553.04|550.24|553.22|550.42|553.22|550.42|553.04|550.24|0
1639727550000|2021-12-17 07:52:30|553.12|550.32|553.04|550.24|553.12|550.32|552.85|550.05|0
1639727560000|2021-12-17 07:52:40|553.12|550.32|553.04|550.24|553.12|550.32|553.04|550.24|0
1639727570000|2021-12-17 07:52:50|553.12|550.32|553.22|550.42|553.22|550.42|553.12|550.32|0
1639727580000|2021-12-17 07:53:00|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1639727590000|2021-12-17 07:53:10|553.77|550.97|553.67|550.87|553.77|550.97|553.67|550.87|0
1639727600000|2021-12-17 07:53:20|553.58|550.78|553.4|550.6|553.77|550.97|553.4|550.6|0
1639727610000|2021-12-17 07:53:30|553.22|550.42|553.58|550.78|553.58|550.78|553.22|550.42|0
1639727620000|2021-12-17 07:53:40|553.4|550.6|553.4|550.6|553.49|550.69|553.4|550.6|0
1639727630000|2021-12-17 07:53:50|553.58|550.78|553.22|550.42|553.76|550.96|553.22|550.42|0
1639727640000|2021-12-17 07:54:00|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1639727650000|2021-12-17 07:54:10|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1639727660000|2021-12-17 07:54:20|553.04|550.24|552.85|550.05|553.04|550.24|552.85|550.05|0
1639727670000|2021-12-17 07:54:30|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1639727680000|2021-12-17 07:54:40|553.04|550.24|553.04|550.24|553.12|550.32|553.04|550.24|0
1639727690000|2021-12-17 07:54:50|553.22|550.42|553.58|550.78|553.58|550.78|553.22|550.42|0
1639727700000|2021-12-17 07:55:00|553.4|550.6|553.76|550.96|553.76|550.96|553.4|550.6|0
1639727720000|2021-12-17 07:55:20|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1639727730000|2021-12-17 07:55:30|553.58|550.78|553.58|550.78|553.58|550.78|553.22|550.42|0
1639727740000|2021-12-17 07:55:40|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1639727750000|2021-12-17 07:55:50|553.58|550.78|553.76|550.96|553.76|550.96|553.58|550.78|0
1639727760000|2021-12-17 07:56:00|553.58|550.78|553.4|550.6|553.58|550.78|553.4|550.6|0
1639727770000|2021-12-17 07:56:10|553.49|550.69|553.22|550.42|553.49|550.69|553.22|550.42|0
1639727780000|2021-12-17 07:56:20|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1639727790000|2021-12-17 07:56:30|553.49|550.69|553.4|550.6|553.49|550.69|553.4|550.6|0
1639727800000|2021-12-17 07:56:40|553.49|550.69|553.76|550.96|553.76|550.96|553.22|550.42|0
1639727810000|2021-12-17 07:56:50|553.58|550.78|553.58|550.78|553.76|550.96|553.58|550.78|0
1639727820000|2021-12-17 07:57:00|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1639727830000|2021-12-17 07:57:10|553.4|550.6|553.22|550.42|553.4|550.6|553.22|550.42|0
1639727840000|2021-12-17 07:57:20|553.58|550.78|553.58|550.78|553.58|550.78|553.4|550.6|0
1639727850000|2021-12-17 07:57:30|553.49|550.69|553.49|550.69|553.58|550.78|553.4|550.6|0
1639727860000|2021-12-17 07:57:40|553.4|550.6|553.4|550.6|553.4|550.6|553.22|550.42|0
1639727870000|2021-12-17 07:57:50|553.22|550.42|553.03|550.23|553.22|550.42|553.03|550.23|0
1639727880000|2021-12-17 07:58:00|552.94|550.14|553.03|550.23|553.22|550.42|552.94|550.14|0
1639727890000|2021-12-17 07:58:10|552.85|550.05|553.03|550.23|553.03|550.23|552.76|549.96|0
1639727900000|2021-12-17 07:58:20|553.22|550.42|552.85|550.05|553.22|550.42|552.85|550.05|0
1639727910000|2021-12-17 07:58:30|553.03|550.23|552.85|550.05|553.03|550.23|552.67|549.87|0
1639727920000|2021-12-17 07:58:40|552.67|549.87|552.49|549.69|552.67|549.87|552.49|549.69|0
1639727930000|2021-12-17 07:58:50|552.57|549.77|552.85|550.05|552.85|550.05|552.49|549.69|0
1639727940000|2021-12-17 07:59:00|552.94|550.14|553.4|550.6|553.4|550.6|552.94|550.14|0
1639727950000|2021-12-17 07:59:10|553.49|550.69|553.58|550.78|553.58|550.78|553.4|550.6|0
1639727960000|2021-12-17 07:59:20|553.4|550.6|553.49|550.69|553.58|550.78|553.4|550.6|0
1639727970000|2021-12-17 07:59:30|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1639727980000|2021-12-17 07:59:40|553.76|550.96|553.76|550.96|553.76|550.96|553.58|550.78|0
1639727990000|2021-12-17 07:59:50|553.94|551.14|553.48|550.68|553.94|551.14|553.48|550.68|0
1639728000000|2021-12-17 08:00:00|553.58|550.78|553.76|550.96|554.21|551.41|553.58|550.78|0
1639728010000|2021-12-17 08:00:10|553.94|551.14|554.13|551.33|554.31|551.51|553.94|551.14|0
1639728020000|2021-12-17 08:00:20|553.94|551.14|553.21|550.41|554.13|551.33|553.21|550.41|0
1639728030000|2021-12-17 08:00:30|553.4|550.6|553.12|550.32|553.4|550.6|552.94|550.14|0
1639728040000|2021-12-17 08:00:40|552.49|549.69|552.49|549.69|552.67|549.87|552.49|549.69|0
1639728050000|2021-12-17 08:00:50|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1639728060000|2021-12-17 08:01:00|552.49|549.69|552.67|549.87|552.67|549.87|552.3|549.5|0
1639728070000|2021-12-17 08:01:10|553.3|550.5|553.4|550.6|553.4|550.6|553.03|550.23|0
1639728080000|2021-12-17 08:01:20|553.58|550.78|554.13|551.33|554.13|551.33|553.58|550.78|0
1639728090000|2021-12-17 08:01:30|554.31|551.51|554.85|552.05|554.86|552.06|554.31|551.51|0
1639728100000|2021-12-17 08:01:40|555.22|552.42|555.4|552.6|555.4|552.6|555.22|552.42|0
1639728110000|2021-12-17 08:01:50|555.22|552.42|555.58|552.78|555.95|553.15|555.22|552.42|0
1639728120000|2021-12-17 08:02:00|555.77|552.97|555.77|552.97|555.95|553.15|555.77|552.97|0
1639728130000|2021-12-17 08:02:10|555.58|552.78|555.58|552.78|555.95|553.15|555.58|552.78|0
1639728140000|2021-12-17 08:02:20|555.77|552.97|555.04|552.24|555.77|552.97|555.04|552.24|0
1639728150000|2021-12-17 08:02:30|555.4|552.6|555.22|552.42|555.4|552.6|555.22|552.42|0
1639728160000|2021-12-17 08:02:40|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1639728170000|2021-12-17 08:02:50|554.94|552.14|554.85|552.05|555.04|552.24|554.85|552.05|0
1639728180000|2021-12-17 08:03:00|554.67|551.87|554.58|551.78|554.67|551.87|554.58|551.78|0
1639728190000|2021-12-17 08:03:10|554.67|551.87|555.04|552.24|555.22|552.42|554.67|551.87|0
1639728200000|2021-12-17 08:03:20|555.22|552.42|555.04|552.24|555.22|552.42|555.04|552.24|0
1639728210000|2021-12-17 08:03:30|554.85|552.05|554.31|551.51|554.85|552.05|554.31|551.51|0
1639728220000|2021-12-17 08:03:40|553.58|550.78|553.4|550.6|553.58|550.78|553.4|550.6|0
1639728230000|2021-12-17 08:03:50|553.03|550.23|552.85|550.05|553.03|550.23|552.85|550.05|0
1639728240000|2021-12-17 08:04:00|552.94|550.14|552.48|549.68|552.94|550.14|552.48|549.68|0
1639728250000|2021-12-17 08:04:10|552.67|549.87|553.03|550.23|553.21|550.41|552.67|549.87|0
1639728260000|2021-12-17 08:04:20|553.4|550.6|553.03|550.23|553.4|550.6|552.85|550.05|0
1639728270000|2021-12-17 08:04:30|553.21|550.41|553.03|550.23|553.21|550.41|553.03|550.23|0
1639728280000|2021-12-17 08:04:40|552.67|549.87|552.67|549.87|552.85|550.05|552.67|549.87|0
1639728290000|2021-12-17 08:04:50|552.85|550.05|553.39|550.59|553.58|550.78|552.85|550.05|0
1639728300000|2021-12-17 08:05:00|553.19|550.79|553.56|551.16|553.56|551.16|553.19|550.79|0
1639728310000|2021-12-17 08:05:10|553.74|551.34|554.11|551.71|554.47|552.07|553.74|551.34|0
1639728320000|2021-12-17 08:05:20|554.29|551.89|554.29|551.89|554.29|551.89|554.11|551.71|0
1639728330000|2021-12-17 08:05:30|554.65|552.25|554.47|552.07|554.65|552.25|554.47|552.07|0
1639728340000|2021-12-17 08:05:40|554.65|552.25|554.84|552.44|555.02|552.62|554.65|552.25|0
1639728350000|2021-12-17 08:05:50|554.65|552.25|554.65|552.25|554.65|552.25|554.65|552.25|0
1639728360000|2021-12-17 08:06:00|554.84|552.44|555.38|552.98|555.38|552.98|554.84|552.44|0
1639728370000|2021-12-17 08:06:10|555.56|553.16|555.2|552.8|555.56|553.16|555.2|552.8|0
1639728380000|2021-12-17 08:06:20|555.38|552.98|555.56|553.16|555.56|553.16|555.38|552.98|0
1639728390000|2021-12-17 08:06:30|555.75|553.35|555.75|553.35|555.75|553.35|555.56|553.16|0
1639728400000|2021-12-17 08:06:40|555.56|553.16|555.2|552.8|555.56|553.16|555.2|552.8|0
1639728410000|2021-12-17 08:06:50|555.93|553.53|555.93|553.53|555.93|553.53|555.75|553.35|0
1639728420000|2021-12-17 08:07:00|555.75|553.35|555.75|553.35|555.75|553.35|555.56|553.16|0
1639728430000|2021-12-17 08:07:10|555.93|553.53|555.56|553.16|555.93|553.53|555.56|553.16|0
1639728440000|2021-12-17 08:07:20|555.38|552.98|555.56|553.16|555.56|553.16|555.2|552.8|0
1639728450000|2021-12-17 08:07:30|555.38|552.98|555.56|553.16|555.65|553.25|555.38|552.98|0
1639728460000|2021-12-17 08:07:40|555.75|553.35|555.56|553.16|555.75|553.35|555.56|553.16|0
1639728470000|2021-12-17 08:07:50|555.75|553.35|555.75|553.35|555.75|553.35|555.75|553.35|0
1639728480000|2021-12-17 08:08:00|555.56|553.16|555.47|553.07|555.56|553.16|555.38|552.98|0
1639728490000|2021-12-17 08:08:10|555.38|552.98|554.92|552.52|555.38|552.98|554.92|552.52|0
1639728500000|2021-12-17 08:08:20|555.02|552.62|555.47|553.07|555.47|553.07|555.02|552.62|0
1639728510000|2021-12-17 08:08:30|555.2|552.8|555.2|552.8|555.65|553.25|555.2|552.8|0
1639728520000|2021-12-17 08:08:40|555.02|552.62|554.65|552.25|555.02|552.62|554.65|552.25|0
1639728530000|2021-12-17 08:08:50|554.47|552.07|554.1|551.7|554.47|552.07|554.1|551.7|0
1639728540000|2021-12-17 08:09:00|554.29|551.89|554.1|551.7|554.29|551.89|554.1|551.7|0
1639728550000|2021-12-17 08:09:10|553.92|551.52|554.19|551.79|554.19|551.79|553.92|551.52|0
1639728560000|2021-12-17 08:09:20|554.29|551.89|554.1|551.7|554.47|552.07|554.1|551.7|0
1639728570000|2021-12-17 08:09:30|554.19|551.79|553.74|551.34|554.19|551.79|553.74|551.34|0
1639728580000|2021-12-17 08:09:40|553.56|551.16|553.56|551.16|553.56|551.16|553.37|550.97|0
1639728590000|2021-12-17 08:09:50|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1639728600000|2021-12-17 08:10:00|553.19|550.79|553.92|551.52|553.92|551.52|553.01|550.61|0
1639728610000|2021-12-17 08:10:10|553.74|551.34|553.56|551.16|553.74|551.34|553.56|551.16|0
1639728620000|2021-12-17 08:10:20|553.92|551.52|553.37|550.97|553.92|551.52|553.37|550.97|0
1639728630000|2021-12-17 08:10:30|553.56|551.16|553.56|551.16|553.56|551.16|553.37|550.97|0
1639728640000|2021-12-17 08:10:40|553.37|550.97|553.1|550.7|553.37|550.97|553.1|550.7|0
1639728650000|2021-12-17 08:10:50|553.19|550.79|553.01|550.61|553.19|550.79|553.01|550.61|0
1639728660000|2021-12-17 08:11:00|552.83|550.43|552.73|550.33|552.83|550.43|552.65|550.25|0
1639728670000|2021-12-17 08:11:10|552.83|550.43|554.1|551.7|554.1|551.7|552.83|550.43|0
1639728680000|2021-12-17 08:11:20|553.92|551.52|553.64|551.24|553.92|551.52|553.64|551.24|0
1639728690000|2021-12-17 08:11:30|553.1|550.7|552.28|549.88|553.1|550.7|552.28|549.88|0
1639728700000|2021-12-17 08:11:40|552.46|550.06|552.28|549.88|552.46|550.06|552.28|549.88|0
1639728710000|2021-12-17 08:11:50|551.92|549.52|551.92|549.52|552.28|549.88|551.92|549.52|0
1639728720000|2021-12-17 08:12:00|552.1|549.7|552.1|549.7|552.1|549.7|551.73|549.33|0
1639728730000|2021-12-17 08:12:10|551.92|549.52|551.92|549.52|551.92|549.52|551.73|549.33|0
1639728740000|2021-12-17 08:12:20|551.73|549.33|551.37|548.97|551.73|549.33|551.37|548.97|0
1639728750000|2021-12-17 08:12:30|551.46|549.06|551.37|548.97|551.46|549.06|551.37|548.97|0
1639728760000|2021-12-17 08:12:40|550.82|548.42|551.01|548.61|551.01|548.61|550.82|548.42|0
1639728770000|2021-12-17 08:12:50|551.19|548.79|551.01|548.61|551.19|548.79|551.01|548.61|0
1639728780000|2021-12-17 08:13:00|550.64|548.24|550.28|547.88|550.82|548.42|550.28|547.88|0
1639728790000|2021-12-17 08:13:10|550.46|548.06|550.28|547.88|550.46|548.06|550.28|547.88|0
1639728800000|2021-12-17 08:13:20|550.1|547.7|550.28|547.88|550.28|547.88|550.1|547.7|0
1639728810000|2021-12-17 08:13:30|550.82|548.42|550.64|548.24|550.82|548.42|550.64|548.24|0
1639728820000|2021-12-17 08:13:40|550.46|548.06|550.37|547.97|550.64|548.24|550.37|547.97|0
1639728830000|2021-12-17 08:13:50|550.64|548.24|551.37|548.97|551.37|548.97|550.64|548.24|0
1639728840000|2021-12-17 08:14:00|551.27|548.87|550.82|548.42|551.27|548.87|550.64|548.24|0
1639728850000|2021-12-17 08:14:10|551.01|548.61|551.73|549.33|551.73|549.33|551.01|548.61|0
1639728860000|2021-12-17 08:14:20|551.55|549.15|551.55|549.15|551.73|549.33|551.55|549.15|0
1639728870000|2021-12-17 08:14:30|551.37|548.97|551.37|548.97|551.55|549.15|551.37|548.97|0
1639728880000|2021-12-17 08:14:40|551.19|548.79|551.46|549.06|551.46|549.06|551.19|548.79|0
1639728900000|2021-12-17 08:15:00|550.82|548.42|550.46|548.06|551.01|548.61|550.46|548.06|0
1639728910000|2021-12-17 08:15:10|550.64|548.24|550.64|548.24|550.64|548.24|550.64|548.24|0
1639728920000|2021-12-17 08:15:20|550.46|548.06|550.28|547.88|550.46|548.06|550.1|547.7|0
1639728930000|2021-12-17 08:15:30|550.36|547.96|550.1|547.7|550.36|547.96|549.91|547.51|0
1639728940000|2021-12-17 08:15:40|549.91|547.51|549.55|547.15|549.91|547.51|549.55|547.15|0
1639728950000|2021-12-17 08:15:50|549.64|547.24|549.55|547.15|549.64|547.24|549.55|547.15|0
1639728960000|2021-12-17 08:16:00|549.73|547.33|549.73|547.33|549.91|547.51|549.73|547.33|0
1639728970000|2021-12-17 08:16:10|549.64|547.24|549.73|547.33|550.1|547.7|549.64|547.24|0
1639728980000|2021-12-17 08:16:20|549.55|547.15|549.91|547.51|550.1|547.7|549.55|547.15|0
1639728990000|2021-12-17 08:16:30|550.1|547.7|550.28|547.88|550.28|547.88|550.1|547.7|0
1639729000000|2021-12-17 08:16:40|550.1|547.7|550.1|547.7|550.28|547.88|550.1|547.7|0
1639729010000|2021-12-17 08:16:50|550|547.6|550.28|547.88|550.28|547.88|550|547.6|0
1639729020000|2021-12-17 08:17:00|550.64|548.24|551.19|548.79|551.19|548.79|550.64|548.24|0
1639729030000|2021-12-17 08:17:10|551|548.6|551|548.6|551|548.6|551|548.6|0
1639729040000|2021-12-17 08:17:20|551.37|548.97|551.55|549.15|551.55|549.15|551.37|548.97|0
1639729050000|2021-12-17 08:17:30|551.73|549.33|551.82|549.42|551.82|549.42|551.73|549.33|0
1639729060000|2021-12-17 08:17:40|552.1|549.7|552.18|549.78|552.28|549.88|552.1|549.7|0
1639729070000|2021-12-17 08:17:50|552.28|549.88|552.64|550.24|552.64|550.24|552.28|549.88|0
1639729080000|2021-12-17 08:18:00|552.82|550.42|553.09|550.69|553.19|550.79|552.82|550.42|0
1639729090000|2021-12-17 08:18:10|553.01|550.61|552.82|550.42|553.01|550.61|552.64|550.24|0
1639729100000|2021-12-17 08:18:20|553.01|550.61|553.19|550.79|553.19|550.79|553.01|550.61|0
1639729110000|2021-12-17 08:18:30|553.28|550.88|553.37|550.97|553.37|550.97|553.28|550.88|0
1639729120000|2021-12-17 08:18:40|553.19|550.79|553.55|551.15|553.55|551.15|553.19|550.79|0
1639729130000|2021-12-17 08:18:50|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1639729140000|2021-12-17 08:19:00|553.55|551.15|554|551.6|554|551.6|553.55|551.15|0
1639729150000|2021-12-17 08:19:10|554.1|551.7|554.19|551.79|554.28|551.88|554.1|551.7|0
1639729160000|2021-12-17 08:19:20|553.55|551.15|553.73|551.33|553.73|551.33|553.55|551.15|0
1639729170000|2021-12-17 08:19:30|553.55|551.15|553.73|551.33|553.73|551.33|553.55|551.15|0
1639729180000|2021-12-17 08:19:40|554.1|551.7|553.55|551.15|554.1|551.7|553.55|551.15|0
1639729190000|2021-12-17 08:19:50|553.37|550.97|552.82|550.42|553.37|550.97|552.82|550.42|0
1639729200000|2021-12-17 08:20:00|552.64|550.24|552.46|550.06|552.73|550.33|552.46|550.06|0
1639729210000|2021-12-17 08:20:10|552.64|550.24|553|550.6|553|550.6|552.64|550.24|0
1639729220000|2021-12-17 08:20:20|553.19|550.79|553|550.6|553.19|550.79|552.64|550.24|0
1639729230000|2021-12-17 08:20:30|553.19|550.79|553.73|551.33|553.73|551.33|553|550.6|0
1639729240000|2021-12-17 08:20:40|553.55|551.15|553.73|551.33|553.73|551.33|553.55|551.15|0
1639729250000|2021-12-17 08:20:50|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1639729260000|2021-12-17 08:21:00|554.1|551.7|554.1|551.7|554.1|551.7|553.73|551.33|0
1639729270000|2021-12-17 08:21:10|554|551.6|553.92|551.52|554.1|551.7|553.92|551.52|0
1639729280000|2021-12-17 08:21:20|553.55|551.15|553.73|551.33|553.73|551.33|553.55|551.15|0
1639729290000|2021-12-17 08:21:30|553.92|551.52|553.73|551.33|553.92|551.52|553.73|551.33|0
1639729300000|2021-12-17 08:21:40|553.55|551.15|553.55|551.15|553.73|551.33|553.55|551.15|0
1639729310000|2021-12-17 08:21:50|553.19|550.79|553.19|550.79|553.19|550.79|553.19|550.79|0
1639729320000|2021-12-17 08:22:00|553.37|550.97|553.37|550.97|553.37|550.97|553.19|550.79|0
1639729330000|2021-12-17 08:22:10|553.55|551.15|553|550.6|553.55|551.15|553|550.6|0
1639729340000|2021-12-17 08:22:20|552.82|550.42|552.36|549.96|552.82|550.42|552.28|549.88|0
1639729350000|2021-12-17 08:22:30|552.28|549.88|551.91|549.51|552.46|550.06|551.91|549.51|0
1639729360000|2021-12-17 08:22:40|552.09|549.69|551.91|549.51|552.09|549.69|551.91|549.51|0
1639729370000|2021-12-17 08:22:50|551.73|549.33|551.73|549.33|551.73|549.33|551.73|549.33|0
1639729380000|2021-12-17 08:23:00|551.91|549.51|552.09|549.69|552.09|549.69|551.91|549.51|0
1639729390000|2021-12-17 08:23:10|552|549.6|552.64|550.24|552.82|550.42|552|549.6|0
1639729400000|2021-12-17 08:23:20|552.73|550.33|552.73|550.33|552.82|550.42|552.73|550.33|0
1639729410000|2021-12-17 08:23:30|552.46|550.06|552.18|549.78|552.46|550.06|552.18|549.78|0
1639729420000|2021-12-17 08:23:40|552.46|550.06|552.27|549.87|552.46|550.06|552.18|549.78|0
1639729430000|2021-12-17 08:23:50|552.64|550.24|553.19|550.79|553.19|550.79|552.64|550.24|0
1639729440000|2021-12-17 08:24:00|553.37|550.97|553.45|551.05|553.73|551.33|553.37|550.97|0
1639729450000|2021-12-17 08:24:10|553.19|550.79|553.37|550.97|553.37|550.97|553.18|550.78|0
1639729460000|2021-12-17 08:24:20|553.55|551.15|553.55|551.15|553.55|551.15|553.37|550.97|0
1639729470000|2021-12-17 08:24:30|553.73|551.33|553.73|551.33|553.73|551.33|553.73|551.33|0
1639729480000|2021-12-17 08:24:40|553.91|551.51|554.18|551.78|554.18|551.78|553.91|551.51|0
1639729490000|2021-12-17 08:24:50|554.1|551.7|553.64|551.24|554.1|551.7|553.64|551.24|0
1639729500000|2021-12-17 08:25:00|553.91|551.51|553.37|550.97|553.91|551.51|553.37|550.97|0
1639729510000|2021-12-17 08:25:10|553.55|551.15|553.91|551.51|554.1|551.7|553.55|551.15|0
1639729520000|2021-12-17 08:25:20|553.73|551.33|553.37|550.97|553.73|551.33|553.37|550.97|0
1639729530000|2021-12-17 08:25:30|553.09|550.69|553.55|551.15|553.55|551.15|553.09|550.69|0
1639729540000|2021-12-17 08:25:40|553.91|551.51|553.73|551.33|553.91|551.51|553.55|551.15|0
1639729550000|2021-12-17 08:25:50|553.45|551.05|553.82|551.42|553.82|551.42|553.45|551.05|0
1639729560000|2021-12-17 08:26:00|553.91|551.51|553.91|551.51|554|551.6|553.91|551.51|0
1639729570000|2021-12-17 08:26:10|553.55|551.15|553.55|551.15|553.55|551.15|553.37|550.97|0
1639729580000|2021-12-17 08:26:20|553.37|550.97|553.37|550.97|553.55|551.15|553.37|550.97|0
1639729590000|2021-12-17 08:26:30|553.45|551.05|552.82|550.42|553.45|551.05|552.82|550.42|0
1639729600000|2021-12-17 08:26:40|553|550.6|552.82|550.42|553|550.6|552.82|550.42|0
1639729610000|2021-12-17 08:26:50|553|550.6|553|550.6|553|550.6|552.82|550.42|0
1639729620000|2021-12-17 08:27:00|553.18|550.78|553|550.6|553.37|550.97|553|550.6|0
1639729630000|2021-12-17 08:27:10|553.18|550.78|553.73|551.33|553.73|551.33|553.18|550.78|0
1639729640000|2021-12-17 08:27:20|553.91|551.51|553.37|550.97|553.91|551.51|553.37|550.97|0
1639729650000|2021-12-17 08:27:30|553.55|551.15|553.73|551.33|553.73|551.33|553.55|551.15|0
1639729660000|2021-12-17 08:27:40|553.55|551.15|554.09|551.69|554.09|551.69|553.55|551.15|0
1639729670000|2021-12-17 08:27:50|553.91|551.51|554.28|551.88|554.28|551.88|553.91|551.51|0
1639729680000|2021-12-17 08:28:00|554.64|552.24|554.46|552.06|554.64|552.24|554.46|552.06|0
1639729690000|2021-12-17 08:28:10|554.36|551.96|554.64|552.24|554.64|552.24|554.28|551.88|0
1639729700000|2021-12-17 08:28:20|554.46|552.06|554.46|552.06|554.64|552.24|554.46|552.06|0
1639729710000|2021-12-17 08:28:30|554.64|552.24|554.46|552.06|554.64|552.24|554.36|551.96|0
1639729720000|2021-12-17 08:28:40|554.28|551.88|554.46|552.06|554.64|552.24|554.28|551.88|0
1639729730000|2021-12-17 08:28:50|554.64|552.24|554.46|552.06|554.64|552.24|554.28|551.88|0
1639729740000|2021-12-17 08:29:00|554.28|551.88|553.91|551.51|554.28|551.88|553.73|551.33|0
1639729750000|2021-12-17 08:29:10|554.09|551.69|554.64|552.24|554.64|552.24|554.09|551.69|0
1639729760000|2021-12-17 08:29:20|554.09|551.69|554.09|551.69|554.28|551.88|553.91|551.51|0
1639729770000|2021-12-17 08:29:30|554.18|551.78|554.46|552.06|554.64|552.24|554.18|551.78|0
1639729780000|2021-12-17 08:29:40|554.64|552.24|554.64|552.24|554.64|552.24|554.55|552.15|0
1639729790000|2021-12-17 08:29:50|554.82|552.42|554.46|552.06|554.82|552.42|554.46|552.06|0
1639729800000|2021-12-17 08:30:00|554|551.6|554.18|551.78|554.18|551.78|553.91|551.51|0
1639729810000|2021-12-17 08:30:10|554.09|551.69|554.09|551.69|554.09|551.69|553.91|551.51|0
1639729820000|2021-12-17 08:30:20|553.91|551.51|554.09|551.69|554.09|551.69|553.55|551.15|0
1639729830000|2021-12-17 08:30:30|553.91|551.51|554.09|551.69|554.09|551.69|553.73|551.33|0
1639729840000|2021-12-17 08:30:40|553.91|551.51|553.82|551.42|553.91|551.51|553.82|551.42|0
1639729850000|2021-12-17 08:30:50|553.73|551.33|553.73|551.33|553.73|551.33|553.73|551.33|0
1639729860000|2021-12-17 08:31:00|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1639729870000|2021-12-17 08:31:10|553.63|551.23|553.82|551.42|553.82|551.42|553.45|551.05|0
1639729880000|2021-12-17 08:31:20|554.28|551.88|554.27|551.87|554.28|551.88|554.27|551.87|0
1639729890000|2021-12-17 08:31:30|553.82|551.42|553.55|551.15|553.82|551.42|553.55|551.15|0
1639729900000|2021-12-17 08:31:40|553.73|551.33|553.73|551.33|553.73|551.33|553.73|551.33|0
1639729910000|2021-12-17 08:31:50|553.55|551.15|553.63|551.23|553.63|551.23|553.55|551.15|0
1639729920000|2021-12-17 08:32:00|553.55|551.15|553.36|550.96|553.55|551.15|553.36|550.96|0
1639729930000|2021-12-17 08:32:10|553.45|551.05|553.18|550.78|553.45|551.05|553.18|550.78|0
1639729940000|2021-12-17 08:32:20|553.36|550.96|553|550.6|553.36|550.96|553|550.6|0
1639729950000|2021-12-17 08:32:30|553.09|550.69|552.63|550.23|553.55|551.15|552.63|550.23|0
1639729960000|2021-12-17 08:32:40|552.82|550.42|552.63|550.23|552.82|550.42|552.63|550.23|0
1639729970000|2021-12-17 08:32:50|552.82|550.42|552.9|550.5|553|550.6|552.82|550.42|0
1639729980000|2021-12-17 08:33:00|553|550.6|553.36|550.96|553.36|550.96|553|550.6|0
1639729990000|2021-12-17 08:33:10|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1639730000000|2021-12-17 08:33:20|553.18|550.78|553.36|550.96|553.36|550.96|553.18|550.78|0
1639730010000|2021-12-17 08:33:30|553.54|551.14|553.45|551.05|553.54|551.14|553.36|550.96|0
1639730020000|2021-12-17 08:33:40|553.54|551.14|553.36|550.96|553.54|551.14|553.27|550.87|0
1639730030000|2021-12-17 08:33:50|553.54|551.14|553|550.6|553.54|551.14|553|550.6|0
1639730040000|2021-12-17 08:34:00|553.18|550.78|553.09|550.69|553.36|550.96|553.09|550.69|0
1639730050000|2021-12-17 08:34:10|552.63|550.23|551.91|549.51|552.63|550.23|551.91|549.51|0
1639730060000|2021-12-17 08:34:20|551.72|549.32|551.54|549.14|551.91|549.51|551.54|549.14|0
1639730070000|2021-12-17 08:34:30|551.72|549.32|551.72|549.32|551.9|549.5|551.72|549.32|0
1639730080000|2021-12-17 08:34:40|551.54|549.14|551.81|549.41|551.81|549.41|551.54|549.14|0
1639730090000|2021-12-17 08:34:50|551.9|549.5|552.09|549.69|552.17|549.77|551.9|549.5|0
1639730100000|2021-12-17 08:35:00|551.99|549.59|552.09|549.69|552.09|549.69|551.72|549.32|0
1639730110000|2021-12-17 08:35:10|552.27|549.87|552.54|550.14|552.63|550.23|552.17|549.77|0
1639730120000|2021-12-17 08:35:20|552.45|550.05|551.9|549.5|552.45|550.05|551.9|549.5|0
1639730130000|2021-12-17 08:35:30|551.99|549.59|551.72|549.32|552.27|549.87|551.72|549.32|0
1639730140000|2021-12-17 08:35:40|551.54|549.14|551.36|548.96|551.63|549.23|551.36|548.96|0
1639730150000|2021-12-17 08:35:50|551.18|548.78|550.9|548.5|551.18|548.78|550.9|548.5|0
1639730160000|2021-12-17 08:36:00|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1639730170000|2021-12-17 08:36:10|550.81|548.41|550.99|548.59|550.99|548.59|550.63|548.23|0
1639730180000|2021-12-17 08:36:20|550.9|548.5|551.08|548.68|551.08|548.68|550.9|548.5|0
1639730190000|2021-12-17 08:36:30|551.18|548.78|550.81|548.41|551.18|548.78|550.81|548.41|0
1639730200000|2021-12-17 08:36:40|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1639730210000|2021-12-17 08:36:50|551.36|548.96|551.36|548.96|551.54|549.14|551.36|548.96|0
1639730220000|2021-12-17 08:37:00|551.26|548.86|551.63|549.23|551.63|549.23|551.26|548.86|0
1639730230000|2021-12-17 08:37:10|551.72|549.32|551.36|548.96|551.72|549.32|551.36|548.96|0
1639730240000|2021-12-17 08:37:20|551.72|549.32|551.54|549.14|551.72|549.32|551.54|549.14|0
1639730250000|2021-12-17 08:37:30|551.72|549.32|551.63|549.23|551.81|549.41|551.63|549.23|0
1639730260000|2021-12-17 08:37:40|551.72|549.32|551.72|549.32|551.9|549.5|551.72|549.32|0
1639730270000|2021-12-17 08:37:50|552.27|549.87|552.09|549.69|552.35|549.95|552.09|549.69|0
1639730280000|2021-12-17 08:38:00|552.45|550.05|552.17|549.77|552.45|550.05|552.09|549.69|0
1639730290000|2021-12-17 08:38:10|552.09|549.69|551.9|549.5|552.09|549.69|551.81|549.41|0
1639730300000|2021-12-17 08:38:20|551.99|549.59|552.08|549.68|552.08|549.68|551.99|549.59|0
1639730310000|2021-12-17 08:38:30|551.9|549.5|551.81|549.41|551.9|549.5|551.81|549.41|0
1639730320000|2021-12-17 08:38:40|551.9|549.5|551.72|549.32|552.08|549.68|551.72|549.32|0
1639730330000|2021-12-17 08:38:50|551.54|549.14|551.72|549.32|551.72|549.32|551.54|549.14|0
1639730340000|2021-12-17 08:39:00|551.54|549.14|551.72|549.32|551.72|549.32|551.54|549.14|0
1639730350000|2021-12-17 08:39:10|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1639730360000|2021-12-17 08:39:20|551.72|549.32|551.72|549.32|551.81|549.41|551.72|549.32|0
1639730370000|2021-12-17 08:39:30|551.63|549.23|551.36|548.96|551.72|549.32|551.36|548.96|0
1639730380000|2021-12-17 08:39:40|551.17|548.77|551.17|548.77|551.17|548.77|551.17|548.77|0
1639730400000|2021-12-17 08:40:00|550.99|548.59|550.99|548.59|550.99|548.59|550.81|548.41|0
1639730410000|2021-12-17 08:40:10|550.72|548.32|551.36|548.96|551.36|548.96|550.63|548.23|0
1639730420000|2021-12-17 08:40:20|551.26|548.86|550.99|548.59|551.26|548.86|550.99|548.59|0
1639730430000|2021-12-17 08:40:30|550.72|548.32|550.45|548.05|550.72|548.32|550.45|548.05|0
1639730440000|2021-12-17 08:40:40|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1639730450000|2021-12-17 08:40:50|550.17|547.77|550.26|547.86|550.26|547.86|550.17|547.77|0
1639730460000|2021-12-17 08:41:00|549.9|547.5|550.17|547.77|550.26|547.86|549.9|547.5|0
1639730470000|2021-12-17 08:41:10|550.63|548.23|550.26|547.86|550.63|548.23|550.26|547.86|0
1639730480000|2021-12-17 08:41:20|550.08|547.68|549.99|547.59|550.08|547.68|549.9|547.5|0
1639730490000|2021-12-17 08:41:30|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1639730520000|2021-12-17 08:42:00|549.54|547.14|549.36|546.96|549.54|547.14|549.36|546.96|0
1639730530000|2021-12-17 08:42:10|549.26|546.86|548.99|546.59|549.26|546.86|548.99|546.59|0
1639730540000|2021-12-17 08:42:20|548.81|546.41|548.99|546.59|549.17|546.77|548.81|546.41|0
1639730550000|2021-12-17 08:42:30|549.08|546.68|548.81|546.41|549.17|546.77|548.81|546.41|0
1639730560000|2021-12-17 08:42:40|548.27|545.87|548.27|545.87|548.45|546.05|548.27|545.87|0
1639730570000|2021-12-17 08:42:50|548.08|545.68|548.08|545.68|548.27|545.87|548.08|545.68|0
1639730580000|2021-12-17 08:43:00|548.27|545.87|548.63|546.23|548.63|546.23|548.27|545.87|0
1639730590000|2021-12-17 08:43:10|548.45|546.05|548.45|546.05|548.45|546.05|548.45|546.05|0
1639730600000|2021-12-17 08:43:20|548.35|545.95|548.45|546.05|548.45|546.05|548.35|545.95|0
1639730610000|2021-12-17 08:43:30|548.63|546.23|548.63|546.23|548.63|546.23|548.53|546.13|0
1639730620000|2021-12-17 08:43:40|548.08|545.68|547.9|545.5|548.08|545.68|547.9|545.5|0
1639730630000|2021-12-17 08:43:50|547.72|545.32|546.99|544.59|547.72|545.32|546.99|544.59|0
1639730640000|2021-12-17 08:44:00|547.18|544.78|547.18|544.78|547.18|544.78|547.18|544.78|0
1639730650000|2021-12-17 08:44:10|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1639730660000|2021-12-17 08:44:20|547.54|545.14|548.08|545.68|548.08|545.68|547.54|545.14|0
1639730670000|2021-12-17 08:44:30|548.45|546.05|548.08|545.68|548.45|546.05|548.08|545.68|0
1639730680000|2021-12-17 08:44:40|547.72|545.32|547.72|545.32|547.72|545.32|547.72|545.32|0
1639730690000|2021-12-17 08:44:50|547.9|545.5|547.9|545.5|547.9|545.5|547.9|545.5|0
1639730700000|2021-12-17 08:45:00|547.54|545.14|547.36|544.96|547.9|545.5|547.36|544.96|0
1639730710000|2021-12-17 08:45:10|547.54|545.14|547.54|545.14|547.72|545.32|547.54|545.14|0
1639730720000|2021-12-17 08:45:20|547.72|545.32|547.54|545.14|547.72|545.32|547.54|545.14|0
1639730730000|2021-12-17 08:45:30|547.72|545.32|547.72|545.32|547.72|545.32|547.72|545.32|0
1639730740000|2021-12-17 08:45:40|547.81|545.41|547.9|545.5|547.9|545.5|547.72|545.32|0
1639730750000|2021-12-17 08:45:50|548.08|545.68|548.45|546.05|548.45|546.05|548.08|545.68|0
1639730760000|2021-12-17 08:46:00|548.08|545.68|547.72|545.32|548.17|545.77|547.72|545.32|0
1639730770000|2021-12-17 08:46:10|547.36|544.96|546.99|544.59|547.36|544.96|546.99|544.59|0
1639730780000|2021-12-17 08:46:20|546.81|544.41|546.99|544.59|547.17|544.77|546.81|544.41|0
1639730790000|2021-12-17 08:46:30|547.17|544.77|546.99|544.59|547.17|544.77|546.99|544.59|0
1639730800000|2021-12-17 08:46:40|546.45|544.05|546.63|544.23|546.63|544.23|546.45|544.05|0
1639730810000|2021-12-17 08:46:50|546.45|544.05|546.63|544.23|546.63|544.23|546.45|544.05|0
1639730820000|2021-12-17 08:47:00|546.27|543.87|545.91|543.51|546.27|543.87|545.91|543.51|0
1639730830000|2021-12-17 08:47:10|546.09|543.69|546.17|543.77|546.17|543.77|546.09|543.69|0
1639730840000|2021-12-17 08:47:20|546.27|543.87|546.09|543.69|546.27|543.87|546.09|543.69|0
1639730850000|2021-12-17 08:47:30|546.45|544.05|546.63|544.23|546.63|544.23|546.45|544.05|0
1639730860000|2021-12-17 08:47:40|546.54|544.14|546.54|544.14|546.54|544.14|546.54|544.14|0
1639730870000|2021-12-17 08:47:50|546.45|544.05|546.81|544.41|546.81|544.41|546.45|544.05|0
1639730880000|2021-12-17 08:48:00|546.99|544.59|546.81|544.41|547.17|544.77|546.81|544.41|0
1639730890000|2021-12-17 08:48:10|546.99|544.59|546.99|544.59|546.99|544.59|546.99|544.59|0
1639730900000|2021-12-17 08:48:20|547.36|544.96|546.99|544.59|547.36|544.96|546.99|544.59|0
1639730910000|2021-12-17 08:48:30|546.81|544.41|546.99|544.59|546.99|544.59|546.81|544.41|0
1639730940000|2021-12-17 08:49:00|547.17|544.77|547.17|544.77|547.17|544.77|547.17|544.77|0
1639730950000|2021-12-17 08:49:10|547.35|544.95|548.08|545.68|548.08|545.68|547.35|544.95|0
1639730960000|2021-12-17 08:49:20|547.9|545.5|548.08|545.68|548.08|545.68|547.9|545.5|0
1639730970000|2021-12-17 08:49:30|547.9|545.5|548.08|545.68|548.08|545.68|547.9|545.5|0
1639730980000|2021-12-17 08:49:40|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1639730990000|2021-12-17 08:49:50|548.44|546.04|548.26|545.86|548.44|546.04|548.26|545.86|0
1639731000000|2021-12-17 08:50:00|548.08|545.68|547.72|545.32|548.08|545.68|547.72|545.32|0
1639731010000|2021-12-17 08:50:10|548.08|545.68|547.9|545.5|548.26|545.86|547.9|545.5|0
1639731020000|2021-12-17 08:50:20|548.08|545.68|548.44|546.04|548.44|546.04|548.08|545.68|0
1639731030000|2021-12-17 08:50:30|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1639731040000|2021-12-17 08:50:40|548.44|546.04|548.26|545.86|548.44|546.04|548.26|545.86|0
1639731050000|2021-12-17 08:50:50|548.44|546.04|548.53|546.13|548.53|546.13|548.44|546.04|0
1639731060000|2021-12-17 08:51:00|548.44|546.04|548.35|545.95|548.44|546.04|548.08|545.68|0
1639731070000|2021-12-17 08:51:10|548.44|546.04|548.62|546.22|548.62|546.22|548.44|546.04|0
1639731080000|2021-12-17 08:51:20|548.71|546.31|548.99|546.59|548.99|546.59|548.71|546.31|0
1639731090000|2021-12-17 08:51:30|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1639731100000|2021-12-17 08:51:40|549.17|546.77|548.89|546.49|549.17|546.77|548.81|546.41|0
1639731110000|2021-12-17 08:51:50|549.17|546.77|548.99|546.59|549.17|546.77|548.99|546.59|0
1639731120000|2021-12-17 08:52:00|548.81|546.41|548.62|546.22|548.81|546.41|548.62|546.22|0
1639731130000|2021-12-17 08:52:10|548.44|546.04|548.62|546.22|548.71|546.31|548.44|546.04|0
1639731140000|2021-12-17 08:52:20|548.44|546.04|548.44|546.04|548.44|546.04|548.44|546.04|0
1639731150000|2021-12-17 08:52:30|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1639731160000|2021-12-17 08:52:40|548.44|546.04|548.44|546.04|548.44|546.04|548.26|545.86|0
1639731170000|2021-12-17 08:52:50|548.26|545.86|548.17|545.77|548.35|545.95|548.17|545.77|0
1639731180000|2021-12-17 08:53:00|548.08|545.68|548.44|546.04|548.44|546.04|548.08|545.68|0
1639731190000|2021-12-17 08:53:10|548.35|545.95|548.44|546.04|548.44|546.04|548.26|545.86|0
1639731200000|2021-12-17 08:53:20|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1639731210000|2021-12-17 08:53:30|548.08|545.68|548.08|545.68|548.17|545.77|548.08|545.68|0
1639731220000|2021-12-17 08:53:40|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1639731230000|2021-12-17 08:53:50|548.44|546.04|548.62|546.22|548.62|546.22|548.26|545.86|0
1639731240000|2021-12-17 08:54:00|548.99|546.59|548.99|546.59|549.17|546.77|548.99|546.59|0
1639731250000|2021-12-17 08:54:10|548.8|546.4|548.62|546.22|548.8|546.4|548.62|546.22|0
1639731260000|2021-12-17 08:54:20|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1639731270000|2021-12-17 08:54:30|548.99|546.59|548.99|546.59|549.17|546.77|548.99|546.59|0
1639731280000|2021-12-17 08:54:40|549.35|546.95|549.17|546.77|549.35|546.95|549.17|546.77|0
1639731290000|2021-12-17 08:54:50|549.07|546.67|548.8|546.4|549.07|546.67|548.8|546.4|0
1639731300000|2021-12-17 08:55:00|548.99|546.59|549.35|546.95|549.35|546.95|548.99|546.59|0
1639731310000|2021-12-17 08:55:10|549.25|546.85|548.99|546.59|549.25|546.85|548.99|546.59|0
1639731320000|2021-12-17 08:55:20|549.35|546.95|549.35|546.95|549.35|546.95|549.17|546.77|0
1639731330000|2021-12-17 08:55:30|549.25|546.85|549.17|546.77|549.35|546.95|549.17|546.77|0
1639731340000|2021-12-17 08:55:40|548.99|546.59|548.44|546.04|548.99|546.59|548.44|546.04|0
1639731350000|2021-12-17 08:55:50|548.98|546.58|548.26|545.86|548.98|546.58|548.26|545.86|0
1639731360000|2021-12-17 08:56:00|548.08|545.68|548.08|545.68|548.26|545.86|547.9|545.5|0
1639731370000|2021-12-17 08:56:10|548.26|545.86|547.8|545.4|548.26|545.86|547.8|545.4|0
1639731380000|2021-12-17 08:56:20|547.9|545.5|548.08|545.68|548.08|545.68|547.9|545.5|0
1639731390000|2021-12-17 08:56:30|547.98|545.58|548.62|546.22|548.62|546.22|547.98|545.58|0
1639731400000|2021-12-17 08:56:40|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1639731410000|2021-12-17 08:56:50|548.98|546.58|548.89|546.49|548.98|546.58|548.89|546.49|0
1639731420000|2021-12-17 08:57:00|548.98|546.58|548.62|546.22|548.98|546.58|548.62|546.22|0
1639731430000|2021-12-17 08:57:10|548.8|546.4|548.98|546.58|549.25|546.85|548.8|546.4|0
1639731440000|2021-12-17 08:57:20|549.07|546.67|549.43|547.03|549.43|547.03|549.07|546.67|0
1639731450000|2021-12-17 08:57:30|549.35|546.95|549.25|546.85|549.35|546.95|549.17|546.77|0
1639731460000|2021-12-17 08:57:40|549.35|546.95|549.35|546.95|549.35|546.95|549.25|546.85|0
1639731470000|2021-12-17 08:57:50|549.25|546.85|549.25|546.85|549.35|546.95|549.25|546.85|0
1639731480000|2021-12-17 08:58:00|549.53|547.13|549.17|546.77|549.53|547.13|549.17|546.77|0
1639731490000|2021-12-17 08:58:10|549.07|546.67|548.98|546.58|549.07|546.67|548.98|546.58|0
1639731500000|2021-12-17 08:58:20|549.17|546.77|549.07|546.67|549.17|546.77|548.98|546.58|0
1639731510000|2021-12-17 08:58:30|548.98|546.58|549.53|547.13|549.53|547.13|548.98|546.58|0
1639731520000|2021-12-17 08:58:40|549.35|546.95|549.17|546.77|549.35|546.95|549.17|546.77|0
1639731530000|2021-12-17 08:58:50|549.25|546.85|549.35|546.95|549.35|546.95|549.25|546.85|0
1639731540000|2021-12-17 08:59:00|549.53|547.13|549.07|546.67|549.53|547.13|549.07|546.67|0
1639731550000|2021-12-17 08:59:10|549.35|546.95|549.16|546.76|549.35|546.95|549.16|546.76|0
1639731560000|2021-12-17 08:59:20|549.25|546.85|549.16|546.76|549.25|546.85|549.16|546.76|0
1639731570000|2021-12-17 08:59:30|549.07|546.67|548.8|546.4|549.16|546.76|548.8|546.4|0
1639731580000|2021-12-17 08:59:40|548.44|546.04|548.53|546.13|548.53|546.13|548.44|546.04|0
1639731590000|2021-12-17 08:59:50|548.62|546.22|548.08|545.68|548.62|546.22|548.08|545.68|0
1639731600000|2021-12-17 09:00:00|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1639731610000|2021-12-17 09:00:10|548.8|546.4|548.62|546.22|548.8|546.4|548.62|546.22|0
1639731620000|2021-12-17 09:00:20|548.44|546.04|548.62|546.22|548.62|546.22|548.44|546.04|0
1639731630000|2021-12-17 09:00:30|548.44|546.04|547.89|545.49|548.44|546.04|547.89|545.49|0
1639731640000|2021-12-17 09:00:40|548.07|545.67|548.26|545.86|548.26|545.86|548.07|545.67|0
1639731650000|2021-12-17 09:00:50|548.07|545.67|548.07|545.67|548.07|545.67|547.89|545.49|0
1639731660000|2021-12-17 09:01:00|547.89|545.49|547.62|545.22|547.89|545.49|547.35|544.95|0
1639731670000|2021-12-17 09:01:10|547.53|545.13|546.99|544.59|547.53|545.13|546.99|544.59|0
1639731680000|2021-12-17 09:01:20|547.17|544.77|546.99|544.59|547.17|544.77|546.99|544.59|0
1639731690000|2021-12-17 09:01:30|546.62|544.22|546.44|544.04|546.62|544.22|546.44|544.04|0
1639731700000|2021-12-17 09:01:40|546.26|543.86|546.26|543.86|546.44|544.04|546.26|543.86|0
1639731710000|2021-12-17 09:01:50|546.17|543.77|546.26|543.86|546.26|543.86|546.08|543.68|0
1639731720000|2021-12-17 09:02:00|546.08|543.68|546.26|543.86|546.26|543.86|546.08|543.68|0
1639731730000|2021-12-17 09:02:10|546.35|543.95|545.9|543.5|546.35|543.95|545.9|543.5|0
1639731740000|2021-12-17 09:02:20|545.72|543.32|546.26|543.86|546.26|543.86|545.72|543.32|0
1639731750000|2021-12-17 09:02:30|546.08|543.68|545.72|543.32|546.08|543.68|545.72|543.32|0
1639731760000|2021-12-17 09:02:40|545.54|543.14|544.99|542.59|545.54|543.14|544.99|542.59|0
1639731770000|2021-12-17 09:02:50|544.09|541.69|544.27|541.87|544.45|542.05|544.09|541.69|0
1639731780000|2021-12-17 09:03:00|544.99|542.59|544.9|542.5|544.99|542.59|544.81|542.41|0
1639731790000|2021-12-17 09:03:10|544.99|542.59|544.99|542.59|545.17|542.77|544.99|542.59|0
1639731800000|2021-12-17 09:03:20|545.17|542.77|544.54|542.14|545.17|542.77|544.09|541.69|0
1639731810000|2021-12-17 09:03:30|544.45|542.05|544.45|542.05|544.45|542.05|544.27|541.87|0
1639731820000|2021-12-17 09:03:40|544.09|541.69|544.17|541.77|544.27|541.87|544.09|541.69|0
1639731830000|2021-12-17 09:03:50|544.09|541.69|544.27|541.87|544.45|542.05|544.09|541.69|0
1639731840000|2021-12-17 09:04:00|544.81|542.41|545.17|542.77|545.17|542.77|544.81|542.41|0
1639731850000|2021-12-17 09:04:10|545.35|542.95|545.53|543.13|545.53|543.13|545.35|542.95|0
1639731860000|2021-12-17 09:04:20|545.35|542.95|545.17|542.77|545.35|542.95|545.17|542.77|0
1639731870000|2021-12-17 09:04:30|545.35|542.95|545.35|542.95|545.35|542.95|544.99|542.59|0
1639731880000|2021-12-17 09:04:40|545.17|542.77|545.35|542.95|545.35|542.95|545.17|542.77|0
1639731890000|2021-12-17 09:04:50|545.53|543.13|545.72|543.32|545.72|543.32|545.53|543.13|0
1639731900000|2021-12-17 09:05:00|545.53|543.13|545.35|542.95|545.53|543.13|545.17|542.77|0
1639731910000|2021-12-17 09:05:10|545.17|542.77|545.08|542.68|545.17|542.77|545.08|542.68|0
1639731920000|2021-12-17 09:05:20|544.99|542.59|544.99|542.59|544.99|542.59|544.99|542.59|0
1639731930000|2021-12-17 09:05:30|544.81|542.41|544.45|542.05|544.81|542.41|544.45|542.05|0
1639731940000|2021-12-17 09:05:40|543.9|541.5|543.54|541.14|543.9|541.5|543.54|541.14|0
1639731950000|2021-12-17 09:05:50|543.72|541.32|543.72|541.32|543.72|541.32|543.72|541.32|0
1639731960000|2021-12-17 09:06:00|543.9|541.5|543.45|541.05|543.9|541.5|543.45|541.05|0
1639731970000|2021-12-17 09:06:10|543.54|541.14|544.09|541.69|544.09|541.69|543.54|541.14|0
1639731980000|2021-12-17 09:06:20|543.72|541.32|543.54|541.14|543.72|541.32|543.54|541.14|0
1639731990000|2021-12-17 09:06:30|543.72|541.32|543.9|541.5|543.9|541.5|543.72|541.32|0
1639732000000|2021-12-17 09:06:40|543.54|541.14|543.36|540.96|543.54|541.14|543.36|540.96|0
1639732010000|2021-12-17 09:06:50|543.54|541.14|543.54|541.14|543.54|541.14|543.36|540.96|0
1639732020000|2021-12-17 09:07:00|543.72|541.32|543.72|541.32|543.72|541.32|543.54|541.14|0
1639732030000|2021-12-17 09:07:10|543.54|541.14|543.72|541.32|543.72|541.32|543.54|541.14|0
1639732040000|2021-12-17 09:07:20|543.9|541.5|544.08|541.68|544.08|541.68|543.9|541.5|0
1639732050000|2021-12-17 09:07:30|544.17|541.77|544.08|541.68|544.17|541.77|543.9|541.5|0
1639732060000|2021-12-17 09:07:40|543.9|541.5|544.08|541.68|544.08|541.68|543.72|541.32|0
1639732070000|2021-12-17 09:07:50|544.27|541.87|544.45|542.05|544.45|542.05|544.27|541.87|0
1639732080000|2021-12-17 09:08:00|544.27|541.87|544.81|542.41|544.81|542.41|544.27|541.87|0
1639732090000|2021-12-17 09:08:10|544.08|541.68|543.36|540.96|544.08|541.68|543.36|540.96|0
1639732100000|2021-12-17 09:08:20|543|540.6|543|540.6|543.18|540.78|543|540.6|0
1639732110000|2021-12-17 09:08:30|543.18|540.78|543.09|540.69|543.18|540.78|543|540.6|0
1639732120000|2021-12-17 09:08:40|543.36|540.96|543.18|540.78|543.36|540.96|543|540.6|0
1639732130000|2021-12-17 09:08:50|543.36|540.96|542.82|540.42|543.36|540.96|542.82|540.42|0
1639732140000|2021-12-17 09:09:00|542.9|540.5|542.46|540.06|542.9|540.5|542.46|540.06|0
1639732150000|2021-12-17 09:09:10|543.18|540.78|543.27|540.87|543.27|540.87|543|540.6|0
1639732160000|2021-12-17 09:09:20|543.36|540.96|544.08|541.68|544.08|541.68|543.36|540.96|0
1639732170000|2021-12-17 09:09:30|543.9|541.5|544.08|541.68|544.08|541.68|543.72|541.32|0
1639732180000|2021-12-17 09:09:40|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1639732190000|2021-12-17 09:09:50|543.9|541.5|544.26|541.86|544.26|541.86|543.9|541.5|0
1639732200000|2021-12-17 09:10:00|543.9|541.5|543.9|541.5|544.08|541.68|543.9|541.5|0
1639732210000|2021-12-17 09:10:10|543.81|541.41|544.08|541.68|544.08|541.68|543.81|541.41|0
1639732220000|2021-12-17 09:10:20|543.99|541.59|543.72|541.32|543.99|541.59|543.72|541.32|0
1639732230000|2021-12-17 09:10:30|543.54|541.14|543.9|541.5|543.9|541.5|543.54|541.14|0
1639732240000|2021-12-17 09:10:40|544.08|541.68|543.72|541.32|544.08|541.68|543.72|541.32|0
1639732250000|2021-12-17 09:10:50|543.63|541.23|543|540.6|543.63|541.23|543|540.6|0
1639732260000|2021-12-17 09:11:00|543.18|540.78|542.64|540.24|543.18|540.78|542.64|540.24|0
1639732270000|2021-12-17 09:11:10|541.91|539.51|541.91|539.51|542.27|539.87|541.91|539.51|0
1639732280000|2021-12-17 09:11:20|542.09|539.69|542.27|539.87|542.27|539.87|542.09|539.69|0
1639732290000|2021-12-17 09:11:30|542.09|539.69|541.91|539.51|542.09|539.69|541.91|539.51|0
1639732300000|2021-12-17 09:11:40|541.55|539.15|540.29|537.89|541.55|539.15|540.29|537.89|0
1639732310000|2021-12-17 09:11:50|539.75|537.35|540.29|537.89|540.29|537.89|539.75|537.35|0
1639732320000|2021-12-17 09:12:00|540.11|537.71|540.83|538.43|541.01|538.61|540.11|537.71|0
1639732330000|2021-12-17 09:12:10|541.01|538.61|540.47|538.07|541.01|538.61|540.47|538.07|0
1639732340000|2021-12-17 09:12:20|540.38|537.98|540.29|537.89|540.47|538.07|540.11|537.71|0
1639732350000|2021-12-17 09:12:30|540.19|537.79|539.21|536.81|540.19|537.79|539.21|536.81|0
1639732360000|2021-12-17 09:12:40|539.39|536.99|538.49|536.09|539.39|536.99|538.49|536.09|0
1639732370000|2021-12-17 09:12:50|538.85|536.45|539.03|536.63|539.03|536.63|538.85|536.45|0
1639732380000|2021-12-17 09:13:00|538.67|536.27|538.21|535.81|538.67|536.27|537.95|535.55|0
1639732390000|2021-12-17 09:13:10|538.31|535.91|538.31|535.91|538.31|535.91|538.13|535.73|0
1639732400000|2021-12-17 09:13:20|539.03|536.63|539.03|536.63|539.03|536.63|538.75|536.35|0
1639732410000|2021-12-17 09:13:30|538.93|536.53|539.03|536.63|539.03|536.63|538.85|536.45|0
1639732420000|2021-12-17 09:13:40|539.21|536.81|538.49|536.09|539.21|536.81|538.49|536.09|0
1639732430000|2021-12-17 09:13:50|538.21|535.81|538.13|535.73|538.21|535.81|538.03|535.63|0
1639732440000|2021-12-17 09:14:00|537.95|535.55|537.95|535.55|538.39|535.99|537.95|535.55|0
1639732450000|2021-12-17 09:14:10|538.13|535.73|537.23|534.83|538.13|535.73|537.23|534.83|0
1639732460000|2021-12-17 09:14:20|537.58|535.18|537.4|535|537.58|535.18|537.4|535|0
1639732470000|2021-12-17 09:14:30|537.05|534.65|536.69|534.29|537.05|534.65|536.69|534.29|0
1639732480000|2021-12-17 09:14:40|536.59|534.19|536.23|533.83|536.59|534.19|536.23|533.83|0
1639732490000|2021-12-17 09:14:50|536.15|533.75|535.87|533.47|536.69|534.29|535.87|533.47|0
1639732500000|2021-12-17 09:15:00|535.97|533.57|535.07|532.67|536.51|534.11|535.07|532.67|0
1639732510000|2021-12-17 09:15:10|534.53|532.13|534.35|531.95|534.53|532.13|534.35|531.95|0
1639732520000|2021-12-17 09:15:20|534.53|532.13|535.07|532.67|535.61|533.21|534.53|532.13|0
1639732530000|2021-12-17 09:15:30|534.53|532.13|534.35|531.95|534.71|532.31|534.35|531.95|0
1639732540000|2021-12-17 09:15:40|534.71|532.31|534.17|531.77|534.89|532.49|534.17|531.77|0
1639732550000|2021-12-17 09:15:50|533.81|531.41|533.81|531.41|533.99|531.59|533.81|531.41|0
1639732560000|2021-12-17 09:16:00|533.63|531.23|534.17|531.77|534.17|531.77|533.63|531.23|0
1639732570000|2021-12-17 09:16:10|534.53|532.13|535.43|533.03|535.43|533.03|534.53|532.13|0
1639732580000|2021-12-17 09:16:20|535.79|533.39|536.32|533.92|536.32|533.92|535.79|533.39|0
1639732590000|2021-12-17 09:16:30|536.14|533.74|536.32|533.92|536.68|534.28|536.14|533.74|0
1639732600000|2021-12-17 09:16:40|536.68|534.28|536.68|534.28|536.86|534.46|536.68|534.28|0
1639732610000|2021-12-17 09:16:50|536.86|534.46|536.14|533.74|536.86|534.46|536.14|533.74|0
1639732620000|2021-12-17 09:17:00|535.79|533.39|536.05|533.65|536.41|534.01|535.79|533.39|0
1639732630000|2021-12-17 09:17:10|536.32|533.92|536.68|534.28|536.68|534.28|536.14|533.74|0
1639732640000|2021-12-17 09:17:20|537.04|534.64|537.58|535.18|537.58|535.18|537.04|534.64|0
1639732650000|2021-12-17 09:17:30|537.76|535.36|538.21|535.81|538.21|535.81|537.76|535.36|0
1639732660000|2021-12-17 09:17:40|538.48|536.08|538.84|536.44|538.84|536.44|538.48|536.08|0
1639732670000|2021-12-17 09:17:50|539.11|536.71|538.66|536.26|539.11|536.71|538.66|536.26|0
1639732680000|2021-12-17 09:18:00|538.84|536.44|539.29|536.89|539.38|536.98|538.84|536.44|0
1639732690000|2021-12-17 09:18:10|539.02|536.62|539.56|537.16|539.56|537.16|539.02|536.62|0
1639732700000|2021-12-17 09:18:20|539.38|536.98|540.65|538.25|540.65|538.25|539.2|536.8|0
1639732710000|2021-12-17 09:18:30|540.83|538.43|540.11|537.71|540.83|538.43|539.92|537.52|0
1639732720000|2021-12-17 09:18:40|540.29|537.89|540.29|537.89|540.29|537.89|540.1|537.7|0
1639732730000|2021-12-17 09:18:50|540.1|537.7|540.37|537.97|540.37|537.97|540.1|537.7|0
1639732740000|2021-12-17 09:19:00|540.29|537.89|540.47|538.07|540.47|538.07|540.1|537.7|0
1639732750000|2021-12-17 09:19:10|540.65|538.25|540.83|538.43|540.83|538.43|540.47|538.07|0
1639732760000|2021-12-17 09:19:20|541.19|538.79|541.19|538.79|541.19|538.79|540.83|538.43|0
1639732770000|2021-12-17 09:19:30|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1639732780000|2021-12-17 09:19:40|542.09|539.69|542.99|540.59|542.99|540.59|542.09|539.69|0
1639732790000|2021-12-17 09:19:50|543.35|540.95|543.35|540.95|543.35|540.95|543.35|540.95|0
1639732800000|2021-12-17 09:20:00|543.54|541.14|542.45|540.05|543.54|541.14|542.27|539.87|0
1639732810000|2021-12-17 09:20:10|542.99|540.59|542.81|540.41|542.99|540.59|542.63|540.23|0
1639732820000|2021-12-17 09:20:20|542.45|540.05|543.35|540.95|543.35|540.95|542.36|539.96|0
1639732830000|2021-12-17 09:20:30|543.17|540.77|543.17|540.77|543.17|540.77|543.17|540.77|0
1639732840000|2021-12-17 09:20:40|543.54|541.14|543.72|541.32|543.72|541.32|543.54|541.14|0
1639732850000|2021-12-17 09:20:50|543.17|540.77|543.54|541.14|543.54|541.14|543.17|540.77|0
1639732860000|2021-12-17 09:21:00|543.35|540.95|543.54|541.14|543.54|541.14|543.35|540.95|0
1639732870000|2021-12-17 09:21:10|543.72|541.32|543.8|541.4|543.9|541.5|543.54|541.14|0
1639732880000|2021-12-17 09:21:20|543.72|541.32|543.72|541.32|543.72|541.32|543.72|541.32|0
1639732890000|2021-12-17 09:21:30|543.35|540.95|543.35|540.95|543.53|541.13|543.35|540.95|0
1639732900000|2021-12-17 09:21:40|543.44|541.04|543.53|541.13|543.53|541.13|543.44|541.04|0
1639732910000|2021-12-17 09:21:50|543.35|540.95|542.72|540.32|543.35|540.95|542.72|540.32|0
1639732920000|2021-12-17 09:22:00|542.81|540.41|542.45|540.05|542.81|540.41|542.27|539.87|0
1639732930000|2021-12-17 09:22:10|542.09|539.69|542.45|540.05|542.45|540.05|542.09|539.69|0
1639732940000|2021-12-17 09:22:20|542.36|539.96|542.45|540.05|542.45|540.05|542.36|539.96|0
1639732950000|2021-12-17 09:22:30|542.81|540.41|542.99|540.59|543.35|540.95|542.81|540.41|0
1639732960000|2021-12-17 09:22:40|543.35|540.95|544.26|541.86|544.26|541.86|543.35|540.95|0
1639732980000|2021-12-17 09:23:00|544.16|541.76|544.98|542.58|544.98|542.58|544.16|541.76|0
1639732990000|2021-12-17 09:23:10|545.16|542.76|545.34|542.94|545.34|542.94|545.16|542.76|0
1639733000000|2021-12-17 09:23:20|545.52|543.12|544.98|542.58|545.52|543.12|544.98|542.58|0
1639733010000|2021-12-17 09:23:30|545.16|542.76|545.16|542.76|545.16|542.76|544.8|542.4|0
1639733020000|2021-12-17 09:23:40|544.98|542.58|544.8|542.4|544.98|542.58|544.8|542.4|0
1639733030000|2021-12-17 09:23:50|544.98|542.58|544.98|542.58|544.98|542.58|544.98|542.58|0
1639733040000|2021-12-17 09:24:00|545.16|542.76|545.71|543.31|545.71|543.31|545.16|542.76|0
1639733050000|2021-12-17 09:24:10|545.34|542.94|544.62|542.22|545.34|542.94|544.62|542.22|0
1639733060000|2021-12-17 09:24:20|544.8|542.4|544.62|542.22|544.8|542.4|544.62|542.22|0
1639733070000|2021-12-17 09:24:30|544.44|542.04|544.8|542.4|544.8|542.4|544.26|541.86|0
1639733080000|2021-12-17 09:24:40|545.25|542.85|544.98|542.58|545.34|542.94|544.98|542.58|0
1639733090000|2021-12-17 09:24:50|544.71|542.31|544.44|542.04|544.8|542.4|544.44|542.04|0
1639733100000|2021-12-17 09:25:00|544.71|542.31|545.16|542.76|545.34|542.94|544.71|542.31|0
1639733110000|2021-12-17 09:25:10|545.52|543.12|545.7|543.3|545.7|543.3|545.52|543.12|0
1639733120000|2021-12-17 09:25:20|545.52|543.12|545.61|543.21|545.7|543.3|545.52|543.12|0
1639733130000|2021-12-17 09:25:30|545.52|543.12|545.7|543.3|545.7|543.3|545.52|543.12|0
1639733140000|2021-12-17 09:25:40|545.34|542.94|545.7|543.3|546.07|543.67|545.34|542.94|0
1639733150000|2021-12-17 09:25:50|545.89|543.49|545.79|543.39|546.07|543.67|545.79|543.39|0
1639733160000|2021-12-17 09:26:00|545.7|543.3|546.43|544.03|546.61|544.21|545.7|543.3|0
1639733170000|2021-12-17 09:26:10|546.61|544.21|546.07|543.67|546.79|544.39|546.07|543.67|0
1639733180000|2021-12-17 09:26:20|546.43|544.03|546.43|544.03|546.61|544.21|546.43|544.03|0
1639733190000|2021-12-17 09:26:30|546.61|544.21|546.25|543.85|546.61|544.21|546.25|543.85|0
1639733200000|2021-12-17 09:26:40|546.61|544.21|546.79|544.39|546.79|544.39|546.61|544.21|0
1639733210000|2021-12-17 09:26:50|546.43|544.03|546.61|544.21|546.61|544.21|546.43|544.03|0
1639733220000|2021-12-17 09:27:00|546.43|544.03|546.79|544.39|546.79|544.39|546.43|544.03|0
1639733230000|2021-12-17 09:27:10|546.43|544.03|546.33|543.93|546.43|544.03|546.33|543.93|0
1639733240000|2021-12-17 09:27:20|546.15|543.75|546.07|543.67|546.25|543.85|546.07|543.67|0
1639733250000|2021-12-17 09:27:30|545.88|543.48|545.7|543.3|545.88|543.48|545.7|543.3|0
1639733260000|2021-12-17 09:27:40|546.07|543.67|545.88|543.48|546.07|543.67|545.88|543.48|0
1639733270000|2021-12-17 09:27:50|546.25|543.85|546.61|544.21|546.61|544.21|546.25|543.85|0
1639733280000|2021-12-17 09:28:00|546.43|544.03|546.97|544.57|546.97|544.57|546.43|544.03|0
1639733290000|2021-12-17 09:28:10|547.33|544.93|546.97|544.57|547.33|544.93|546.97|544.57|0
1639733300000|2021-12-17 09:28:20|546.79|544.39|546.61|544.21|546.79|544.39|546.61|544.21|0
1639733310000|2021-12-17 09:28:30|546.43|544.03|546.52|544.12|546.61|544.21|546.43|544.03|0
1639733320000|2021-12-17 09:28:40|546.25|543.85|545.88|543.48|546.25|543.85|545.88|543.48|0
1639733330000|2021-12-17 09:28:50|545.7|543.3|545.61|543.21|545.7|543.3|545.61|543.21|0
1639733340000|2021-12-17 09:29:00|545.7|543.3|545.43|543.03|545.7|543.3|545.34|542.94|0
1639733350000|2021-12-17 09:29:10|545.52|543.12|544.98|542.58|545.52|543.12|544.98|542.58|0
1639733360000|2021-12-17 09:29:20|544.8|542.4|544.8|542.4|544.88|542.48|544.8|542.4|0
1639733370000|2021-12-17 09:29:30|544.98|542.58|544.8|542.4|544.98|542.58|544.8|542.4|0
1639733380000|2021-12-17 09:29:40|544.62|542.22|544.8|542.4|544.98|542.58|544.62|542.22|0
1639733390000|2021-12-17 09:29:50|544.62|542.22|544.8|542.4|544.8|542.4|544.62|542.22|0
1639733400000|2021-12-17 09:30:00|544.7|542.3|545.7|543.3|545.7|543.3|544.7|542.3|0
1639733410000|2021-12-17 09:30:10|545.52|543.12|545.61|543.21|545.61|543.21|545.34|542.94|0
1639733420000|2021-12-17 09:30:20|545.34|542.94|545.34|542.94|545.52|543.12|545.34|542.94|0
1639733430000|2021-12-17 09:30:30|545.7|543.3|545.52|543.12|546.06|543.66|545.52|543.12|0
1639733440000|2021-12-17 09:30:40|545.97|543.57|546.06|543.66|546.06|543.66|545.97|543.57|0
1639733450000|2021-12-17 09:30:50|545.97|543.57|545.88|543.48|546.06|543.66|545.88|543.48|0
1639733460000|2021-12-17 09:31:00|545.52|543.12|545.16|542.76|545.52|543.12|545.06|542.66|0
1639733470000|2021-12-17 09:31:10|545.25|542.85|545.25|542.85|545.34|542.94|545.16|542.76|0
1639733480000|2021-12-17 09:31:20|545.34|542.94|544.98|542.58|545.34|542.94|544.98|542.58|0
1639733490000|2021-12-17 09:31:30|544.8|542.4|545.06|542.66|545.06|542.66|544.8|542.4|0
1639733500000|2021-12-17 09:31:40|544.8|542.4|544.98|542.58|544.98|542.58|544.8|542.4|0
1639733510000|2021-12-17 09:31:50|544.8|542.4|544.8|542.4|544.8|542.4|544.8|542.4|0
1639733520000|2021-12-17 09:32:00|544.61|542.21|544.61|542.21|544.61|542.21|544.52|542.12|0
1639733530000|2021-12-17 09:32:10|544.8|542.4|544.98|542.58|544.98|542.58|544.8|542.4|0
1639733540000|2021-12-17 09:32:20|545.7|543.3|545.88|543.48|545.88|543.48|545.7|543.3|0
1639733550000|2021-12-17 09:32:30|545.7|543.3|545.88|543.48|545.88|543.48|545.7|543.3|0
1639733560000|2021-12-17 09:32:40|545.52|543.12|546.06|543.66|546.06|543.66|545.52|543.12|0
1639733570000|2021-12-17 09:32:50|545.88|543.48|545.7|543.3|545.97|543.57|545.7|543.3|0
1639733580000|2021-12-17 09:33:00|545.79|543.39|545.43|543.03|545.79|543.39|545.43|543.03|0
1639733590000|2021-12-17 09:33:10|545.16|542.76|545.34|542.94|545.34|542.94|545.16|542.76|0
1639733600000|2021-12-17 09:33:20|545.16|542.76|545.34|542.94|545.34|542.94|545.16|542.76|0
1639733610000|2021-12-17 09:33:30|545.16|542.76|545.34|542.94|545.34|542.94|545.16|542.76|0
1639733620000|2021-12-17 09:33:40|545.52|543.12|545.88|543.48|545.97|543.57|545.52|543.12|0
1639733630000|2021-12-17 09:33:50|545.52|543.12|545.34|542.94|545.52|543.12|545.34|542.94|0
1639733640000|2021-12-17 09:34:00|545.16|542.76|544.79|542.39|545.34|542.94|544.79|542.39|0
1639733650000|2021-12-17 09:34:10|544.7|542.3|545.16|542.76|545.16|542.76|544.7|542.3|0
1639733660000|2021-12-17 09:34:20|544.98|542.58|544.79|542.39|545.16|542.76|544.79|542.39|0
1639733670000|2021-12-17 09:34:30|544.61|542.21|544.43|542.03|544.61|542.21|544.43|542.03|0
1639733680000|2021-12-17 09:34:40|544.34|541.94|544.61|542.21|544.61|542.21|544.34|541.94|0
1639733690000|2021-12-17 09:34:50|544.98|542.58|545.42|543.02|545.42|543.02|544.98|542.58|0
1639733700000|2021-12-17 09:35:00|545.34|542.94|545.34|542.94|545.34|542.94|545.16|542.76|0
1639733710000|2021-12-17 09:35:10|545.16|542.76|545.52|543.12|545.61|543.21|545.16|542.76|0
1639733720000|2021-12-17 09:35:20|545.16|542.76|545.52|543.12|545.52|543.12|545.16|542.76|0
1639733730000|2021-12-17 09:35:30|545.88|543.48|545.88|543.48|545.88|543.48|545.52|543.12|0
1639733740000|2021-12-17 09:35:40|545.61|543.21|545.7|543.3|545.7|543.3|545.61|543.21|0
1639733750000|2021-12-17 09:35:50|545.52|543.12|545.7|543.3|545.7|543.3|545.52|543.12|0
1639733760000|2021-12-17 09:36:00|545.24|542.84|545.34|542.94|545.34|542.94|544.97|542.57|0
1639733770000|2021-12-17 09:36:10|545.16|542.76|545.52|543.12|545.52|543.12|545.16|542.76|0
1639733780000|2021-12-17 09:36:20|545.34|542.94|545.34|542.94|545.34|542.94|545.16|542.76|0
1639733790000|2021-12-17 09:36:30|545.16|542.76|545.34|542.94|545.52|543.12|545.16|542.76|0
1639733800000|2021-12-17 09:36:40|545.16|542.76|544.7|542.3|545.16|542.76|544.7|542.3|0
1639733810000|2021-12-17 09:36:50|544.79|542.39|545.16|542.76|545.16|542.76|544.79|542.39|0
1639733820000|2021-12-17 09:37:00|544.97|542.57|544.7|542.3|544.97|542.57|544.61|542.21|0
1639733830000|2021-12-17 09:37:10|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1639733840000|2021-12-17 09:37:20|544.43|542.03|544.34|541.94|544.52|542.12|544.34|541.94|0
1639733850000|2021-12-17 09:37:30|544.43|542.03|543.71|541.31|544.43|542.03|543.71|541.31|0
1639733860000|2021-12-17 09:37:40|543.89|541.49|544.07|541.67|544.07|541.67|543.89|541.49|0
1639733870000|2021-12-17 09:37:50|543.89|541.49|544.07|541.67|544.07|541.67|543.89|541.49|0
1639733880000|2021-12-17 09:38:00|544.25|541.85|543.71|541.31|544.25|541.85|543.71|541.31|0
1639733890000|2021-12-17 09:38:10|543.79|541.39|543.89|541.49|544.07|541.67|543.79|541.39|0
1639733900000|2021-12-17 09:38:20|544.07|541.67|544.07|541.67|544.07|541.67|544.07|541.67|0
1639733910000|2021-12-17 09:38:30|544.25|541.85|544.25|541.85|544.25|541.85|544.25|541.85|0
1639733920000|2021-12-17 09:38:40|544.07|541.67|544.07|541.67|544.25|541.85|544.07|541.67|0
1639733930000|2021-12-17 09:38:50|543.89|541.49|543.79|541.39|543.89|541.49|543.71|541.31|0
1639733940000|2021-12-17 09:39:00|543.89|541.49|543.53|541.13|543.89|541.49|543.34|540.94|0
1639733960000|2021-12-17 09:39:20|543.71|541.31|543.71|541.31|543.79|541.39|543.71|541.31|0
1639733970000|2021-12-17 09:39:30|543.53|541.13|543.34|540.94|543.53|541.13|543.34|540.94|0
1639733980000|2021-12-17 09:39:40|543.43|541.03|543.34|540.94|543.43|541.03|543.16|540.76|0
1639733990000|2021-12-17 09:39:50|543.43|541.03|543.89|541.49|543.97|541.57|543.43|541.03|0
1639734000000|2021-12-17 09:40:00|543.53|541.13|543.71|541.31|543.71|541.31|543.53|541.13|0
1639734010000|2021-12-17 09:40:10|543.53|541.13|542.89|540.49|543.53|541.13|542.89|540.49|0
1639734020000|2021-12-17 09:40:20|542.8|540.4|541.9|539.5|542.8|540.4|541.9|539.5|0
1639734030000|2021-12-17 09:40:30|541.72|539.32|541.9|539.5|541.9|539.5|541.72|539.32|0
1639734040000|2021-12-17 09:40:40|541.72|539.32|541.62|539.22|541.72|539.32|541.62|539.22|0
1639734050000|2021-12-17 09:40:50|541.54|539.14|541.54|539.14|541.54|539.14|541.36|538.96|0
1639734060000|2021-12-17 09:41:00|541.36|538.96|541.18|538.78|541.36|538.96|541.18|538.78|0
1639734070000|2021-12-17 09:41:10|541.72|539.32|541.72|539.32|541.72|539.32|541.54|539.14|0
1639734080000|2021-12-17 09:41:20|541.18|538.78|541.36|538.96|541.36|538.96|541|538.6|0
1639734090000|2021-12-17 09:41:30|541.18|538.78|540.63|538.23|541.18|538.78|540.63|538.23|0
1639734100000|2021-12-17 09:41:40|540.81|538.41|541|538.6|541|538.6|540.81|538.41|0
1639734110000|2021-12-17 09:41:50|541.18|538.78|541.44|539.04|541.44|539.04|541.18|538.78|0
1639734120000|2021-12-17 09:42:00|541.54|539.14|541.62|539.22|541.62|539.22|541.36|538.96|0
1639734130000|2021-12-17 09:42:10|541.9|539.5|541.8|539.4|541.9|539.5|541.8|539.4|0
1639734140000|2021-12-17 09:42:20|541.72|539.32|541.9|539.5|541.9|539.5|541.72|539.32|0
1639734150000|2021-12-17 09:42:30|541.72|539.32|541.8|539.4|541.8|539.4|541.54|539.14|0
1639734160000|2021-12-17 09:42:40|541.9|539.5|540.99|538.59|541.9|539.5|540.99|538.59|0
1639734170000|2021-12-17 09:42:50|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1639734180000|2021-12-17 09:43:00|541.36|538.96|541.72|539.32|541.9|539.5|541.36|538.96|0
1639734190000|2021-12-17 09:43:10|541.54|539.14|541.9|539.5|541.98|539.58|541.54|539.14|0
1639734200000|2021-12-17 09:43:20|541.98|539.58|542.26|539.86|542.26|539.86|541.98|539.58|0
1639734210000|2021-12-17 09:43:30|542.08|539.68|542.08|539.68|542.08|539.68|542.08|539.68|0
1639734220000|2021-12-17 09:43:40|541.9|539.5|542.08|539.68|542.08|539.68|541.8|539.4|0
1639734230000|2021-12-17 09:43:50|541.9|539.5|541.44|539.04|541.9|539.5|541.36|538.96|0
1639734240000|2021-12-17 09:44:00|541.36|538.96|541.17|538.77|541.36|538.96|541.17|538.77|0
1639734250000|2021-12-17 09:44:10|540.99|538.59|540.81|538.41|540.99|538.59|540.81|538.41|0
1639734260000|2021-12-17 09:44:20|540.72|538.32|540.63|538.23|540.72|538.32|540.45|538.05|0
1639734270000|2021-12-17 09:44:30|540.45|538.05|540.27|537.87|540.45|538.05|540.09|537.69|0
1639734280000|2021-12-17 09:44:40|540.09|537.69|539.91|537.51|540.09|537.69|539.73|537.33|0
1639734290000|2021-12-17 09:44:50|539.73|537.33|539.73|537.33|539.73|537.33|539.55|537.15|0
1639734300000|2021-12-17 09:45:00|539.55|537.15|539.01|536.61|539.55|537.15|539.01|536.61|0
1639734310000|2021-12-17 09:45:10|538.83|536.43|538.38|535.98|538.83|536.43|538.38|535.98|0
1639734320000|2021-12-17 09:45:20|538.29|535.89|538.47|536.07|538.47|536.07|538.29|535.89|0
1639734330000|2021-12-17 09:45:30|538.2|535.8|537.84|535.44|538.2|535.8|537.75|535.35|0
1639734340000|2021-12-17 09:45:40|538.02|535.62|538.11|535.71|538.11|535.71|537.93|535.53|0
1639734350000|2021-12-17 09:45:50|538.2|535.8|538.02|535.62|538.2|535.8|537.93|535.53|0
1639734360000|2021-12-17 09:46:00|537.93|535.53|538.11|535.71|538.29|535.89|537.93|535.53|0
1639734370000|2021-12-17 09:46:10|539.01|536.61|539.19|536.79|539.19|536.79|539.01|536.61|0
1639734380000|2021-12-17 09:46:20|539.55|537.15|539.37|536.97|539.55|537.15|539.37|536.97|0
1639734390000|2021-12-17 09:46:30|539.55|537.15|539.37|536.97|539.73|537.33|539.37|536.97|0
1639734400000|2021-12-17 09:46:40|539.55|537.15|539.55|537.15|539.64|537.24|539.55|537.15|0
1639734410000|2021-12-17 09:46:50|539.73|537.33|540.09|537.69|540.09|537.69|539.73|537.33|0
1639734420000|2021-12-17 09:47:00|539.55|537.15|539.91|537.51|540|537.6|539.55|537.15|0
1639734430000|2021-12-17 09:47:10|539.55|537.15|539.55|537.15|539.73|537.33|539.55|537.15|0
1639734440000|2021-12-17 09:47:20|539.91|537.51|539.64|537.24|540.09|537.69|539.64|537.24|0
1639734450000|2021-12-17 09:47:30|539.73|537.33|539.55|537.15|539.73|537.33|539.55|537.15|0
1639734460000|2021-12-17 09:47:40|539.64|537.24|540.18|537.78|540.18|537.78|539.64|537.24|0
1639734470000|2021-12-17 09:47:50|540.09|537.69|540.27|537.87|540.27|537.87|540.09|537.69|0
1639734480000|2021-12-17 09:48:00|540.18|537.78|540.36|537.96|540.36|537.96|540.09|537.69|0
1639734490000|2021-12-17 09:48:10|540.45|538.05|540.63|538.23|540.63|538.23|540.36|537.96|0
1639734500000|2021-12-17 09:48:20|540.9|538.5|540.99|538.59|540.99|538.59|540.9|538.5|0
1639734510000|2021-12-17 09:48:30|540.81|538.41|540.99|538.59|540.99|538.59|540.81|538.41|0
1639734520000|2021-12-17 09:48:40|540.81|538.41|540.72|538.32|540.99|538.59|540.72|538.32|0
1639734530000|2021-12-17 09:48:50|540.81|538.41|540.99|538.59|540.99|538.59|540.81|538.41|0
1639734540000|2021-12-17 09:49:00|540.81|538.41|541.35|538.95|541.35|538.95|540.81|538.41|0
1639734550000|2021-12-17 09:49:10|541.17|538.77|540.99|538.59|541.17|538.77|540.99|538.59|0
1639734560000|2021-12-17 09:49:20|540.45|538.05|540.63|538.23|540.81|538.41|540.45|538.05|0
1639734570000|2021-12-17 09:49:30|540.45|538.05|540.27|537.87|540.45|538.05|540.27|537.87|0
1639734580000|2021-12-17 09:49:40|540.09|537.69|539.81|537.41|540.09|537.69|539.81|537.41|0
1639734590000|2021-12-17 09:49:50|539.91|537.51|540.18|537.78|540.36|537.96|539.91|537.51|0
1639734600000|2021-12-17 09:50:00|540.45|538.05|539.73|537.33|540.45|538.05|539.73|537.33|0
1639734610000|2021-12-17 09:50:10|539.37|536.97|540.45|538.05|540.45|538.05|539.37|536.97|0
1639734630000|2021-12-17 09:50:30|540.72|538.32|541.35|538.95|541.35|538.95|540.72|538.32|0
1639734640000|2021-12-17 09:50:40|541.44|539.04|541.53|539.13|541.53|539.13|541.35|538.95|0
1639734650000|2021-12-17 09:50:50|541.71|539.31|541.89|539.49|541.89|539.49|541.71|539.31|0
1639734660000|2021-12-17 09:51:00|541.71|539.31|542.07|539.67|542.07|539.67|541.71|539.31|0
1639734670000|2021-12-17 09:51:10|541.98|539.58|541.89|539.49|541.98|539.58|541.71|539.31|0
1639734680000|2021-12-17 09:51:20|541.8|539.4|541.98|539.58|541.98|539.58|541.8|539.4|0
1639734690000|2021-12-17 09:51:30|541.71|539.31|541.89|539.49|541.89|539.49|541.71|539.31|0
1639734700000|2021-12-17 09:51:40|542.07|539.67|541.98|539.58|542.07|539.67|541.89|539.49|0
1639734710000|2021-12-17 09:51:50|542.25|539.85|542.62|540.22|542.62|540.22|542.25|539.85|0
1639734720000|2021-12-17 09:52:00|542.43|540.03|541.98|539.58|542.43|540.03|541.98|539.58|0
1639734730000|2021-12-17 09:52:10|542.07|539.67|542.62|540.22|542.62|540.22|542.07|539.67|0
1639734740000|2021-12-17 09:52:20|542.8|540.4|542.8|540.4|542.98|540.58|542.8|540.4|0
1639734750000|2021-12-17 09:52:30|542.98|540.58|542.88|540.48|542.98|540.58|542.8|540.4|0
1639734760000|2021-12-17 09:52:40|542.98|540.58|543.16|540.76|543.16|540.76|542.98|540.58|0
1639734770000|2021-12-17 09:52:50|543.34|540.94|543.24|540.84|543.34|540.94|543.24|540.84|0
1639734780000|2021-12-17 09:53:00|543.52|541.12|544.06|541.66|544.06|541.66|543.52|541.12|0
1639734790000|2021-12-17 09:53:10|544.24|541.84|544.6|542.2|544.6|542.2|544.24|541.84|0
1639734800000|2021-12-17 09:53:20|544.69|542.29|544.78|542.38|544.78|542.38|544.6|542.2|0
1639734810000|2021-12-17 09:53:30|544.97|542.57|545.15|542.75|545.33|542.93|544.78|542.38|0
1639734820000|2021-12-17 09:53:40|545.33|542.93|545.15|542.75|545.33|542.93|545.15|542.75|0
1639734830000|2021-12-17 09:53:50|545.33|542.93|545.69|543.29|545.69|543.29|545.33|542.93|0
1639734840000|2021-12-17 09:54:00|545.51|543.11|545.69|543.29|545.69|543.29|545.51|543.11|0
1639734850000|2021-12-17 09:54:10|545.6|543.2|545.41|543.01|545.69|543.29|545.41|543.01|0
1639734860000|2021-12-17 09:54:20|544.78|542.38|545.33|542.93|545.33|542.93|544.78|542.38|0
1639734870000|2021-12-17 09:54:30|545.15|542.75|545.05|542.65|545.15|542.75|544.97|542.57|0
1639734880000|2021-12-17 09:54:40|545.15|542.75|545.51|543.11|545.51|543.11|545.15|542.75|0
1639734890000|2021-12-17 09:54:50|545.69|543.29|545.51|543.11|545.69|543.29|545.51|543.11|0
1639734900000|2021-12-17 09:55:00|544.97|542.57|545.33|542.93|545.33|542.93|544.97|542.57|0
1639734910000|2021-12-17 09:55:10|545.69|543.29|545.6|543.2|545.69|543.29|545.33|542.93|0
1639734920000|2021-12-17 09:55:20|545.69|543.29|545.33|542.93|545.69|543.29|545.33|542.93|0
1639734930000|2021-12-17 09:55:30|545.41|543.01|545.33|542.93|545.51|543.11|545.33|542.93|0
1639734940000|2021-12-17 09:55:40|545.41|543.01|545.6|543.2|545.6|543.2|545.33|542.93|0
1639734950000|2021-12-17 09:55:50|545.69|543.29|545.69|543.29|545.87|543.47|545.69|543.29|0
1639734960000|2021-12-17 09:56:00|546.23|543.83|546.5|544.1|546.5|544.1|545.87|543.47|0
1639734970000|2021-12-17 09:56:10|546.41|544.01|546.78|544.38|546.78|544.38|546.41|544.01|0
1639734980000|2021-12-17 09:56:20|546.59|544.19|546.59|544.19|546.59|544.19|546.59|544.19|0
1639734990000|2021-12-17 09:56:30|546.68|544.28|546.59|544.19|546.68|544.28|546.59|544.19|0
1639735000000|2021-12-17 09:56:40|546.41|544.01|546.41|544.01|546.41|544.01|546.41|544.01|0
1639735010000|2021-12-17 09:56:50|546.23|543.83|546.41|544.01|546.41|544.01|546.23|543.83|0
1639735020000|2021-12-17 09:57:00|546.96|544.56|546.59|544.19|546.96|544.56|546.59|544.19|0
1639735030000|2021-12-17 09:57:10|546.05|543.65|545.87|543.47|546.05|543.65|545.69|543.29|0
1639735040000|2021-12-17 09:57:20|546.05|543.65|546.59|544.19|546.59|544.19|545.87|543.47|0
1639735050000|2021-12-17 09:57:30|546.41|544.01|546.41|544.01|546.41|544.01|546.41|544.01|0
1639735060000|2021-12-17 09:57:40|546.05|543.65|546.41|544.01|546.41|544.01|546.05|543.65|0
1639735070000|2021-12-17 09:57:50|546.23|543.83|546.41|544.01|546.41|544.01|546.23|543.83|0
1639735080000|2021-12-17 09:58:00|546.59|544.19|546.32|543.92|546.78|544.38|546.32|543.92|0
1639735090000|2021-12-17 09:58:10|546.23|543.83|546.5|544.1|546.5|544.1|546.23|543.83|0
1639735100000|2021-12-17 09:58:20|545.51|543.11|545.69|543.29|545.69|543.29|545.51|543.11|0
1639735110000|2021-12-17 09:58:30|545.41|543.01|546.05|543.65|546.05|543.65|545.41|543.01|0
1639735120000|2021-12-17 09:58:40|545.87|543.47|545.33|542.93|545.87|543.47|545.33|542.93|0
1639735130000|2021-12-17 09:58:50|545.51|543.11|545.23|542.83|545.51|543.11|545.23|542.83|0
1639735140000|2021-12-17 09:59:00|545.33|542.93|545.69|543.29|545.69|543.29|545.33|542.93|0
1639735150000|2021-12-17 09:59:10|545.77|543.37|546.23|543.83|546.23|543.83|545.77|543.37|0
1639735170000|2021-12-17 09:59:30|546.32|543.92|546.23|543.83|546.41|544.01|546.23|543.83|0
1639735180000|2021-12-17 09:59:40|546.41|544.01|546.41|544.01|546.41|544.01|546.41|544.01|0
1639735190000|2021-12-17 09:59:50|546.32|543.92|546.23|543.83|546.32|543.92|546.23|543.83|0
1639735200000|2021-12-17 10:00:00|546.05|543.65|546.23|543.83|546.41|544.01|546.05|543.65|0
1639735210000|2021-12-17 10:00:10|546.41|544.01|546.41|544.01|546.41|544.01|546.32|543.92|0
1639735220000|2021-12-17 10:00:20|546.77|544.37|546.96|544.56|547.14|544.74|546.77|544.37|0
1639735230000|2021-12-17 10:00:30|547.14|544.74|547.14|544.74|547.14|544.74|546.96|544.56|0
1639735240000|2021-12-17 10:00:40|546.96|544.56|547.04|544.64|547.04|544.64|546.96|544.56|0
1639735250000|2021-12-17 10:00:50|546.96|544.56|547.32|544.92|547.32|544.92|546.96|544.56|0
1639735260000|2021-12-17 10:01:00|546.96|544.56|546.5|544.1|546.96|544.56|546.5|544.1|0
1639735270000|2021-12-17 10:01:10|546.59|544.19|546.32|543.92|546.77|544.37|546.32|543.92|0
1639735280000|2021-12-17 10:01:20|546.41|544.01|546.59|544.19|546.59|544.19|546.32|543.92|0
1639735290000|2021-12-17 10:01:30|546.95|544.55|546.59|544.19|546.95|544.55|546.59|544.19|0
1639735300000|2021-12-17 10:01:40|546.41|544.01|546.59|544.19|546.59|544.19|546.41|544.01|0
1639735310000|2021-12-17 10:01:50|546.68|544.28|547.04|544.64|547.04|544.64|546.59|544.19|0
1639735320000|2021-12-17 10:02:00|546.95|544.55|546.77|544.37|546.95|544.55|546.77|544.37|0
1639735330000|2021-12-17 10:02:10|546.86|544.46|546.41|544.01|546.86|544.46|546.41|544.01|0
1639735340000|2021-12-17 10:02:20|546.5|544.1|546.5|544.1|546.5|544.1|546.41|544.01|0
1639735350000|2021-12-17 10:02:30|546.77|544.37|546.59|544.19|546.77|544.37|546.59|544.19|0
1639735360000|2021-12-17 10:02:40|546.41|544.01|546.59|544.19|546.77|544.37|546.41|544.01|0
1639735370000|2021-12-17 10:02:50|546.41|544.01|546.59|544.19|546.59|544.19|546.41|544.01|0
1639735380000|2021-12-17 10:03:00|546.41|544.01|546.41|544.01|546.77|544.37|546.41|544.01|0
1639735390000|2021-12-17 10:03:10|546.59|544.19|546.23|543.83|546.59|544.19|546.23|543.83|0
1639735400000|2021-12-17 10:03:20|546.05|543.65|546.23|543.83|546.23|543.83|546.05|543.65|0
1639735410000|2021-12-17 10:03:30|546.13|543.73|546.05|543.65|546.23|543.83|546.05|543.65|0
1639735420000|2021-12-17 10:03:40|546.23|543.83|546.05|543.65|546.23|543.83|545.87|543.47|0
1639735430000|2021-12-17 10:03:50|545.69|543.29|545.69|543.29|545.69|543.29|545.5|543.1|0
1639735440000|2021-12-17 10:04:00|545.68|543.28|544.96|542.56|545.68|543.28|544.96|542.56|0
1639735450000|2021-12-17 10:04:10|545.14|542.74|545.32|542.92|545.5|543.1|545.14|542.74|0
1639735470000|2021-12-17 10:04:30|545.23|542.83|545.32|542.92|545.32|542.92|545.23|542.83|0
1639735480000|2021-12-17 10:04:40|545.23|542.83|544.6|542.2|545.32|542.92|544.6|542.2|0
1639735490000|2021-12-17 10:04:50|544.68|542.28|544.96|542.56|544.96|542.56|544.68|542.28|0
1639735500000|2021-12-17 10:05:00|545.14|542.74|545.5|543.1|545.87|543.47|545.14|542.74|0
1639735510000|2021-12-17 10:05:10|545.23|542.83|545.68|543.28|545.68|543.28|545.23|542.83|0
1639735520000|2021-12-17 10:05:20|545.87|543.47|545.59|543.19|545.87|543.47|545.5|543.1|0
1639735530000|2021-12-17 10:05:30|546.05|543.65|546.05|543.65|546.23|543.83|546.05|543.65|0
1639735540000|2021-12-17 10:05:40|545.87|543.47|546.05|543.65|546.05|543.65|545.87|543.47|0
1639735550000|2021-12-17 10:05:50|546.41|544.01|546.59|544.19|546.77|544.37|546.41|544.01|0
1639735560000|2021-12-17 10:06:00|546.68|544.28|546.23|543.83|546.68|544.28|546.23|543.83|0
1639735570000|2021-12-17 10:06:10|546.41|544.01|546.23|543.83|546.41|544.01|546.13|543.73|0
1639735580000|2021-12-17 10:06:20|546.41|544.01|546.23|543.83|546.41|544.01|546.23|543.83|0
1639735600000|2021-12-17 10:06:40|546.05|543.65|546.23|543.83|546.23|543.83|546.05|543.65|0
1639735610000|2021-12-17 10:06:50|546.41|544.01|546.41|544.01|546.41|544.01|546.31|543.91|0
1639735620000|2021-12-17 10:07:00|546.23|543.83|545.86|543.46|546.23|543.83|545.86|543.46|0
1639735630000|2021-12-17 10:07:10|545.59|543.19|545.86|543.46|545.86|543.46|545.59|543.19|0
1639735640000|2021-12-17 10:07:20|546.05|543.65|545.86|543.46|546.05|543.65|545.86|543.46|0
1639735650000|2021-12-17 10:07:30|545.95|543.55|546.41|544.01|546.41|544.01|545.95|543.55|0
1639735660000|2021-12-17 10:07:40|546.23|543.83|546.31|543.91|546.41|544.01|546.23|543.83|0
1639735670000|2021-12-17 10:07:50|546.41|544.01|546.13|543.73|546.41|544.01|546.13|543.73|0
1639735680000|2021-12-17 10:08:00|546.05|543.65|545.5|543.1|546.05|543.65|545.5|543.1|0
1639735690000|2021-12-17 10:08:10|545.32|542.92|545.23|542.83|545.32|542.92|545.23|542.83|0
1639735700000|2021-12-17 10:08:20|545.32|542.92|545.5|543.1|545.5|543.1|545.14|542.74|0
1639735710000|2021-12-17 10:08:30|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1639735720000|2021-12-17 10:08:40|545.5|543.1|545.23|542.83|545.68|543.28|545.23|542.83|0
1639735730000|2021-12-17 10:08:50|545.14|542.74|545.86|543.46|545.86|543.46|545.14|542.74|0
1639735740000|2021-12-17 10:09:00|545.77|543.37|546.04|543.64|546.23|543.83|545.77|543.37|0
1639735750000|2021-12-17 10:09:10|546.23|543.83|545.5|543.1|546.23|543.83|545.5|543.1|0
1639735760000|2021-12-17 10:09:20|545.32|542.92|545.23|542.83|545.41|543.01|545.23|542.83|0
1639735770000|2021-12-17 10:09:30|545.32|542.92|545.04|542.64|545.32|542.92|545.04|542.64|0
1639735780000|2021-12-17 10:09:40|544.96|542.56|545.04|542.64|545.14|542.74|544.96|542.56|0
1639735790000|2021-12-17 10:09:50|545.14|542.74|545.32|542.92|545.32|542.92|545.14|542.74|0
1639735800000|2021-12-17 10:10:00|545.23|542.83|545.77|543.37|545.77|543.37|545.14|542.74|0
1639735810000|2021-12-17 10:10:10|545.86|543.46|546.41|544.01|546.41|544.01|545.86|543.46|0
1639735820000|2021-12-17 10:10:20|546.23|543.83|546.23|543.83|546.41|544.01|546.23|543.83|0
1639735830000|2021-12-17 10:10:30|546.41|544.01|546.41|544.01|546.41|544.01|546.41|544.01|0
1639735840000|2021-12-17 10:10:40|546.04|543.64|546.23|543.83|546.23|543.83|546.04|543.64|0
1639735850000|2021-12-17 10:10:50|546.04|543.64|545.32|542.92|546.04|543.64|545.32|542.92|0
1639735860000|2021-12-17 10:11:00|546.23|543.83|546.05|543.65|546.23|543.83|546.05|543.65|0
1639735870000|2021-12-17 10:11:10|545.96|543.56|546.05|543.65|546.05|543.65|545.96|543.56|0
1639735880000|2021-12-17 10:11:20|545.87|543.47|545.87|543.47|546.05|543.65|545.87|543.47|0
1639735890000|2021-12-17 10:11:30|545.96|543.56|546.05|543.65|546.05|543.65|545.96|543.56|0
1639735900000|2021-12-17 10:11:40|546.23|543.83|546.05|543.65|546.23|543.83|546.05|543.65|0
1639735910000|2021-12-17 10:11:50|546.23|543.83|545.87|543.47|546.23|543.83|545.87|543.47|0
1639735920000|2021-12-17 10:12:00|545.69|543.29|545.69|543.29|545.87|543.47|545.69|543.29|0
1639735930000|2021-12-17 10:12:10|545.51|543.11|545.6|543.2|545.6|543.2|545.51|543.11|0
1639735940000|2021-12-17 10:12:20|545.69|543.29|546.05|543.65|546.05|543.65|545.69|543.29|0
1639735950000|2021-12-17 10:12:30|546.14|543.74|546.23|543.83|546.32|543.92|546.14|543.74|0
1639735960000|2021-12-17 10:12:40|546.05|543.65|546.05|543.65|546.05|543.65|545.87|543.47|0
1639735970000|2021-12-17 10:12:50|545.87|543.47|545.96|543.56|545.96|543.56|545.87|543.47|0
1639735980000|2021-12-17 10:13:00|546.05|543.65|545.15|542.75|546.05|543.65|545.15|542.75|0
1639735990000|2021-12-17 10:13:10|545.33|542.93|545.23|542.83|545.33|542.93|545.23|542.83|0
1639736000000|2021-12-17 10:13:20|545.42|543.02|545.15|542.75|545.42|543.02|545.15|542.75|0
1639736010000|2021-12-17 10:13:30|545.23|542.83|545.33|542.93|545.33|542.93|545.23|542.83|0
1639736020000|2021-12-17 10:13:40|545.51|543.11|546.14|543.74|546.14|543.74|545.51|543.11|0
1639736030000|2021-12-17 10:13:50|546.23|543.83|545.96|543.56|546.23|543.83|545.96|543.56|0
1639736040000|2021-12-17 10:14:00|546.05|543.65|545.87|543.47|546.05|543.65|545.87|543.47|0
1639736050000|2021-12-17 10:14:10|546.05|543.65|545.96|543.56|546.05|543.65|545.87|543.47|0
1639736060000|2021-12-17 10:14:20|545.69|543.29|545.69|543.29|545.69|543.29|545.69|543.29|0
1639736070000|2021-12-17 10:14:30|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1639736080000|2021-12-17 10:14:40|545.41|543.01|545.33|542.93|545.41|543.01|545.33|542.93|0
1639736090000|2021-12-17 10:14:50|545.15|542.75|545.15|542.75|545.15|542.75|545.15|542.75|0
1639736100000|2021-12-17 10:15:00|544.97|542.57|544.79|542.39|544.97|542.57|544.42|542.02|0
1639736110000|2021-12-17 10:15:10|544.6|542.2|544.69|542.29|544.79|542.39|544.6|542.2|0
1639736120000|2021-12-17 10:15:20|544.51|542.11|544.24|541.84|544.6|542.2|544.24|541.84|0
1639736130000|2021-12-17 10:15:30|544.42|542.02|543.7|541.3|544.42|542.02|543.7|541.3|0
1639736140000|2021-12-17 10:15:40|543.52|541.12|543.88|541.48|543.88|541.48|543.52|541.12|0
1639736150000|2021-12-17 10:15:50|543.7|541.3|543.88|541.48|543.88|541.48|543.7|541.3|0
1639736160000|2021-12-17 10:16:00|543.7|541.3|543.7|541.3|543.7|541.3|543.52|541.12|0
1639736170000|2021-12-17 10:16:10|543.88|541.48|543.7|541.3|543.88|541.48|543.7|541.3|0
1639736180000|2021-12-17 10:16:20|543.88|541.48|544.06|541.66|544.06|541.66|543.88|541.48|0
1639736190000|2021-12-17 10:16:30|544.24|541.84|544.42|542.02|544.6|542.2|544.24|541.84|0
1639736200000|2021-12-17 10:16:40|544.6|542.2|544.87|542.47|544.87|542.47|544.6|542.2|0
1639736210000|2021-12-17 10:16:50|544.78|542.38|545.15|542.75|545.15|542.75|544.78|542.38|0
1639736220000|2021-12-17 10:17:00|544.97|542.57|545.33|542.93|545.51|543.11|544.97|542.57|0
1639736230000|2021-12-17 10:17:10|545.15|542.75|545.33|542.93|545.33|542.93|545.15|542.75|0
1639736240000|2021-12-17 10:17:20|545.23|542.83|545.69|543.29|545.69|543.29|545.23|542.83|0
1639736250000|2021-12-17 10:17:30|545.59|543.19|545.33|542.93|545.59|543.19|545.33|542.93|0
1639736260000|2021-12-17 10:17:40|545.51|543.11|545.33|542.93|545.51|543.11|545.33|542.93|0
1639736270000|2021-12-17 10:17:50|545.69|543.29|545.69|543.29|545.87|543.47|545.69|543.29|0
1639736280000|2021-12-17 10:18:00|545.51|543.11|545.23|542.83|545.51|543.11|545.23|542.83|0
1639736290000|2021-12-17 10:18:10|545.33|542.93|545.15|542.75|545.33|542.93|545.15|542.75|0
1639736300000|2021-12-17 10:18:20|544.78|542.38|545.15|542.75|545.15|542.75|544.78|542.38|0
1639736310000|2021-12-17 10:18:30|545.33|542.93|545.15|542.75|545.33|542.93|545.15|542.75|0
1639736320000|2021-12-17 10:18:40|544.96|542.56|545.33|542.93|545.33|542.93|544.96|542.56|0
1639736330000|2021-12-17 10:18:50|545.51|543.11|545.15|542.75|545.51|543.11|545.15|542.75|0
1639736340000|2021-12-17 10:19:00|545.69|543.29|545.41|543.01|545.69|543.29|545.33|542.93|0
1639736350000|2021-12-17 10:19:10|545.33|542.93|544.6|542.2|545.33|542.93|544.6|542.2|0
1639736360000|2021-12-17 10:19:20|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1639736370000|2021-12-17 10:19:30|544.87|542.47|545.14|542.74|545.23|542.83|544.78|542.38|0
1639736380000|2021-12-17 10:19:40|545.33|542.93|544.78|542.38|545.33|542.93|544.78|542.38|0
1639736390000|2021-12-17 10:19:50|544.6|542.2|544.6|542.2|544.78|542.38|544.6|542.2|0
1639736400000|2021-12-17 10:20:00|544.69|542.29|544.6|542.2|544.69|542.29|544.6|542.2|0
1639736420000|2021-12-17 10:20:20|545.05|542.65|545.69|543.29|545.69|543.29|545.05|542.65|0
1639736430000|2021-12-17 10:20:30|545.51|543.11|545.59|543.19|545.69|543.29|545.51|543.11|0
1639736440000|2021-12-17 10:20:40|545.69|543.29|545.51|543.11|545.69|543.29|545.51|543.11|0
1639736450000|2021-12-17 10:20:50|545.32|542.92|545.87|543.47|545.87|543.47|545.32|542.92|0
1639736460000|2021-12-17 10:21:00|545.95|543.55|545.69|543.29|546.05|543.65|545.69|543.29|0
1639736470000|2021-12-17 10:21:10|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1639736480000|2021-12-17 10:21:20|545.41|543.01|545.69|543.29|545.69|543.29|545.41|543.01|0
1639736500000|2021-12-17 10:21:40|545.32|542.92|545.51|543.11|545.51|543.11|545.32|542.92|0
1639736510000|2021-12-17 10:21:50|545.14|542.74|545.51|543.11|545.59|543.19|545.14|542.74|0
1639736520000|2021-12-17 10:22:00|545.69|543.29|545.87|543.47|546.05|543.65|545.69|543.29|0
1639736530000|2021-12-17 10:22:10|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1639736540000|2021-12-17 10:22:20|545.69|543.29|545.5|543.1|545.69|543.29|545.32|542.92|0
1639736550000|2021-12-17 10:22:30|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1639736560000|2021-12-17 10:22:40|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1639736570000|2021-12-17 10:22:50|544.96|542.56|544.87|542.47|544.96|542.56|544.78|542.38|0
1639736580000|2021-12-17 10:23:00|545.14|542.74|544.51|542.11|545.14|542.74|544.51|542.11|0
1639736590000|2021-12-17 10:23:10|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1639736600000|2021-12-17 10:23:20|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1639736610000|2021-12-17 10:23:30|544.42|542.02|544.42|542.02|544.42|542.02|544.24|541.84|0
1639736620000|2021-12-17 10:23:40|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1639736630000|2021-12-17 10:23:50|544.06|541.66|543.88|541.48|544.06|541.66|543.88|541.48|0
1639736640000|2021-12-17 10:24:00|544.15|541.75|544.6|542.2|544.6|542.2|544.15|541.75|0
1639736650000|2021-12-17 10:24:10|544.78|542.38|544.6|542.2|544.78|542.38|544.6|542.2|0
1639736660000|2021-12-17 10:24:20|544.42|542.02|544.42|542.02|544.6|542.2|544.42|542.02|0
1639736670000|2021-12-17 10:24:30|544.24|541.84|544.24|541.84|544.24|541.84|544.14|541.74|0
1639736680000|2021-12-17 10:24:40|544.33|541.93|544.06|541.66|544.33|541.93|544.06|541.66|0
1639736690000|2021-12-17 10:24:50|544.14|541.74|543.88|541.48|544.14|541.74|543.88|541.48|0
1639736700000|2021-12-17 10:25:00|543.78|541.38|543.88|541.48|543.88|541.48|543.78|541.38|0
1639736710000|2021-12-17 10:25:10|543.7|541.3|543.7|541.3|543.78|541.38|543.7|541.3|0
1639736720000|2021-12-17 10:25:20|543.52|541.12|543.24|540.84|543.52|541.12|543.24|540.84|0
1639736730000|2021-12-17 10:25:30|543.34|540.94|542.97|540.57|543.34|540.94|542.97|540.57|0
1639736740000|2021-12-17 10:25:40|543.15|540.75|543.7|541.3|543.88|541.48|543.15|540.75|0
1639736760000|2021-12-17 10:26:00|543.6|541.2|543.15|540.75|543.7|541.3|543.15|540.75|0
1639736770000|2021-12-17 10:26:10|542.79|540.39|542.61|540.21|542.79|540.39|542.61|540.21|0
1639736780000|2021-12-17 10:26:20|542.97|540.57|542.97|540.57|542.97|540.57|542.79|540.39|0
1639736790000|2021-12-17 10:26:30|542.61|540.21|542.79|540.39|542.79|540.39|542.61|540.21|0
1639736800000|2021-12-17 10:26:40|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1639736810000|2021-12-17 10:26:50|542.52|540.12|542.43|540.03|542.52|540.12|542.43|540.03|0
1639736820000|2021-12-17 10:27:00|542.25|539.85|542.07|539.67|542.25|539.85|542.07|539.67|0
1639736830000|2021-12-17 10:27:10|541.89|539.49|541.35|538.95|541.89|539.49|541.35|538.95|0
1639736840000|2021-12-17 10:27:20|541.17|538.77|541.17|538.77|541.35|538.95|541.17|538.77|0
1639736850000|2021-12-17 10:27:30|541.35|538.95|541.17|538.77|541.35|538.95|541.17|538.77|0
1639736860000|2021-12-17 10:27:40|541.35|538.95|541.17|538.77|541.35|538.95|541.17|538.77|0
1639736870000|2021-12-17 10:27:50|541.35|538.95|541.53|539.13|541.71|539.31|541.35|538.95|0
1639736880000|2021-12-17 10:28:00|541.71|539.31|541.17|538.77|541.71|539.31|541.17|538.77|0
1639736890000|2021-12-17 10:28:10|540.99|538.59|541.71|539.31|541.71|539.31|540.99|538.59|0
1639736900000|2021-12-17 10:28:20|541.35|538.95|541.35|538.95|541.35|538.95|541.17|538.77|0
1639736910000|2021-12-17 10:28:30|541.17|538.77|541.35|538.95|541.35|538.95|541.17|538.77|0
1639736920000|2021-12-17 10:28:40|541.17|538.77|540.81|538.41|541.17|538.77|540.81|538.41|0
1639736930000|2021-12-17 10:28:50|540.63|538.23|540.63|538.23|540.63|538.23|540.45|538.05|0
1639736940000|2021-12-17 10:29:00|540.81|538.41|540.27|537.87|540.81|538.41|540.27|537.87|0
1639736950000|2021-12-17 10:29:10|540.17|537.77|540.27|537.87|540.27|537.87|540.09|537.69|0
1639736960000|2021-12-17 10:29:20|540.35|537.95|540.99|538.59|540.99|538.59|540.35|537.95|0
1639736970000|2021-12-17 10:29:30|541.17|538.77|541.71|539.31|541.71|539.31|541.17|538.77|0
1639736980000|2021-12-17 10:29:40|541.53|539.13|541.53|539.13|541.71|539.31|541.35|538.95|0
1639736990000|2021-12-17 10:29:50|540.99|538.59|540.81|538.41|541.07|538.67|540.81|538.41|0
1639737000000|2021-12-17 10:30:00|541.17|538.77|541.25|538.85|541.35|538.95|541.17|538.77|0
1639737010000|2021-12-17 10:30:10|541.17|538.77|541.17|538.77|541.35|538.95|541.17|538.77|0
1639737020000|2021-12-17 10:30:20|540.99|538.59|540.45|538.05|540.99|538.59|540.27|537.87|0
1639737030000|2021-12-17 10:30:30|540.27|537.87|540.45|538.05|540.45|538.05|540.27|537.87|0
1639737040000|2021-12-17 10:30:40|540.63|538.23|540.63|538.23|540.63|538.23|540.45|538.05|0
1639737050000|2021-12-17 10:30:50|540.45|538.05|540.27|537.87|540.45|538.05|540.27|537.87|0
1639737060000|2021-12-17 10:31:00|540.45|538.05|540.81|538.41|540.81|538.41|540.45|538.05|0
1639737070000|2021-12-17 10:31:10|540.63|538.23|540.99|538.59|541.07|538.67|540.63|538.23|0
1639737080000|2021-12-17 10:31:20|541.07|538.67|541.71|539.31|541.71|539.31|541.07|538.67|0
1639737090000|2021-12-17 10:31:30|541.89|539.49|541.89|539.49|541.89|539.49|541.79|539.39|0
1639737100000|2021-12-17 10:31:40|541.98|539.58|541.89|539.49|541.98|539.58|541.89|539.49|0
1639737110000|2021-12-17 10:31:50|541.71|539.31|541.71|539.31|541.79|539.39|541.71|539.31|0
1639737120000|2021-12-17 10:32:00|541.89|539.49|542.61|540.21|542.61|540.21|541.89|539.49|0
1639737130000|2021-12-17 10:32:10|542.79|540.39|542.97|540.57|542.97|540.57|542.79|540.39|0
1639737140000|2021-12-17 10:32:20|542.79|540.39|542.88|540.48|542.88|540.48|542.7|540.3|0
1639737150000|2021-12-17 10:32:30|542.97|540.57|542.79|540.39|543.15|540.75|542.79|540.39|0
1639737160000|2021-12-17 10:32:40|542.97|540.57|543.15|540.75|543.15|540.75|542.97|540.57|0
1639737170000|2021-12-17 10:32:50|542.97|540.57|542.97|540.57|543.15|540.75|542.97|540.57|0
1639737180000|2021-12-17 10:33:00|542.61|540.21|542.7|540.3|542.79|540.39|542.61|540.21|0
1639737190000|2021-12-17 10:33:10|542.61|540.21|542.34|539.94|542.61|540.21|542.07|539.67|0
1639737200000|2021-12-17 10:33:20|542.07|539.67|542.15|539.75|542.25|539.85|542.07|539.67|0
1639737210000|2021-12-17 10:33:30|542.25|539.85|541.89|539.49|542.25|539.85|541.89|539.49|0
1639737220000|2021-12-17 10:33:40|541.71|539.31|541.79|539.39|541.79|539.39|541.71|539.31|0
1639737230000|2021-12-17 10:33:50|541.89|539.49|542.79|540.39|542.79|540.39|541.89|539.49|0
1639737240000|2021-12-17 10:34:00|542.61|540.21|542.79|540.39|542.88|540.48|542.61|540.21|0
1639737250000|2021-12-17 10:34:10|542.7|540.3|542.51|540.11|542.7|540.3|542.43|540.03|0
1639737260000|2021-12-17 10:34:20|542.43|540.03|542.79|540.39|542.79|540.39|542.43|540.03|0
1639737270000|2021-12-17 10:34:30|542.7|540.3|542.61|540.21|542.7|540.3|542.61|540.21|0
1639737280000|2021-12-17 10:34:40|543.15|540.75|543.33|540.93|543.33|540.93|543.15|540.75|0
1639737290000|2021-12-17 10:34:50|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1639737300000|2021-12-17 10:35:00|543.15|540.75|542.97|540.57|543.15|540.75|542.97|540.57|0
1639737310000|2021-12-17 10:35:10|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1639737320000|2021-12-17 10:35:20|542.43|540.03|542.25|539.85|542.43|540.03|542.25|539.85|0
1639737330000|2021-12-17 10:35:30|542.43|540.03|542.43|540.03|542.43|540.03|542.25|539.85|0
1639737340000|2021-12-17 10:35:40|542.25|539.85|542.51|540.11|542.61|540.21|542.25|539.85|0
1639737350000|2021-12-17 10:35:50|542.61|540.21|542.51|540.11|542.61|540.21|542.43|540.03|0
1639737360000|2021-12-17 10:36:00|542.61|540.21|542.61|540.21|542.79|540.39|542.43|540.03|0
1639737370000|2021-12-17 10:36:10|542.69|540.29|542.79|540.39|542.79|540.39|542.69|540.29|0
1639737380000|2021-12-17 10:36:20|542.61|540.21|542.61|540.21|542.79|540.39|542.61|540.21|0
1639737390000|2021-12-17 10:36:30|542.15|539.75|542.07|539.67|542.25|539.85|542.07|539.67|0
1639737400000|2021-12-17 10:36:40|541.89|539.49|541.71|539.31|541.89|539.49|541.71|539.31|0
1639737410000|2021-12-17 10:36:50|541.89|539.49|541.53|539.13|541.89|539.49|541.53|539.13|0
1639737420000|2021-12-17 10:37:00|541.71|539.31|541.71|539.31|541.71|539.31|541.71|539.31|0
1639737430000|2021-12-17 10:37:10|541.53|539.13|542.07|539.67|542.07|539.67|541.53|539.13|0
1639737440000|2021-12-17 10:37:20|542.25|539.85|541.97|539.57|542.25|539.85|541.97|539.57|0
1639737450000|2021-12-17 10:37:30|541.71|539.31|541.89|539.49|541.89|539.49|541.71|539.31|0
1639737460000|2021-12-17 10:37:40|541.71|539.31|541.52|539.12|541.89|539.49|541.52|539.12|0
1639737470000|2021-12-17 10:37:50|541.61|539.21|541.34|538.94|541.61|539.21|541.34|538.94|0
1639737480000|2021-12-17 10:38:00|541.71|539.31|541.79|539.39|541.79|539.39|541.71|539.31|0
1639737490000|2021-12-17 10:38:10|541.89|539.49|541.7|539.3|541.89|539.49|541.52|539.12|0
1639737500000|2021-12-17 10:38:20|541.52|539.12|541.52|539.12|541.52|539.12|541.34|538.94|0
1639737510000|2021-12-17 10:38:30|541.7|539.3|542.07|539.67|542.07|539.67|541.61|539.21|0
1639737520000|2021-12-17 10:38:40|542.15|539.75|542.07|539.67|542.15|539.75|542.07|539.67|0
1639737530000|2021-12-17 10:38:50|542.25|539.85|541.88|539.48|542.25|539.85|541.88|539.48|0
1639737540000|2021-12-17 10:39:00|542.07|539.67|541.7|539.3|542.07|539.67|541.7|539.3|0
1639737560000|2021-12-17 10:39:20|541.52|539.12|541.52|539.12|541.7|539.3|541.52|539.12|0
1639737570000|2021-12-17 10:39:30|541.61|539.21|541.52|539.12|541.7|539.3|541.52|539.12|0
1639737580000|2021-12-17 10:39:40|541.7|539.3|541.88|539.48|541.88|539.48|541.7|539.3|0
1639737590000|2021-12-17 10:39:50|542.06|539.66|542.06|539.66|542.06|539.66|542.06|539.66|0
1639737600000|2021-12-17 10:40:00|542.43|540.03|541.52|539.12|542.43|540.03|541.52|539.12|0
1639737610000|2021-12-17 10:40:10|541.7|539.3|541.7|539.3|541.7|539.3|541.7|539.3|0
1639737620000|2021-12-17 10:40:20|541.61|539.21|541.7|539.3|541.7|539.3|541.61|539.21|0
1639737630000|2021-12-17 10:40:30|541.34|538.94|541.34|538.94|541.43|539.03|541.34|538.94|0
1639737640000|2021-12-17 10:40:40|541.52|539.12|541.7|539.3|541.7|539.3|541.34|538.94|0
1639737650000|2021-12-17 10:40:50|541.88|539.48|541.88|539.48|541.88|539.48|541.79|539.39|0
1639737660000|2021-12-17 10:41:00|541.7|539.3|541.97|539.57|541.97|539.57|541.7|539.3|0
1639737670000|2021-12-17 10:41:10|541.88|539.48|541.88|539.48|541.88|539.48|541.79|539.39|0
1639737680000|2021-12-17 10:41:20|541.7|539.3|541.88|539.48|541.88|539.48|541.7|539.3|0
1639737690000|2021-12-17 10:41:30|541.7|539.3|541.7|539.3|541.7|539.3|541.7|539.3|0
1639737700000|2021-12-17 10:41:40|541.52|539.12|541.25|538.85|541.52|539.12|541.16|538.76|0
1639737710000|2021-12-17 10:41:50|540.71|538.31|540.44|538.04|540.8|538.4|540.44|538.04|0
1639737720000|2021-12-17 10:42:00|540.62|538.22|540.8|538.4|540.8|538.4|540.62|538.22|0
1639737730000|2021-12-17 10:42:10|540.62|538.22|540.89|538.49|540.98|538.58|540.62|538.22|0
1639737740000|2021-12-17 10:42:20|540.8|538.4|540.08|537.68|540.8|538.4|540.08|537.68|0
1639737750000|2021-12-17 10:42:30|540.26|537.86|540.08|537.68|540.26|537.86|540.08|537.68|0
1639737760000|2021-12-17 10:42:40|539.54|537.14|539.72|537.32|539.72|537.32|539.54|537.14|0
1639737770000|2021-12-17 10:42:50|539.54|537.14|539.72|537.32|539.72|537.32|539.54|537.14|0
1639737780000|2021-12-17 10:43:00|539.9|537.5|539.54|537.14|539.9|537.5|539.54|537.14|0
1639737790000|2021-12-17 10:43:10|539.36|536.96|539.54|537.14|539.72|537.32|539.36|536.96|0
1639737800000|2021-12-17 10:43:20|539.72|537.32|539.72|537.32|539.81|537.41|539.72|537.32|0
1639737810000|2021-12-17 10:43:30|539.54|537.14|539.36|536.96|539.54|537.14|539.36|536.96|0
1639737820000|2021-12-17 10:43:40|539.9|537.5|539.63|537.23|539.9|537.5|539.54|537.14|0
1639737830000|2021-12-17 10:43:50|539.72|537.32|539.36|536.96|539.72|537.32|539.36|536.96|0
1639737840000|2021-12-17 10:44:00|539.54|537.14|540.62|538.22|540.62|538.22|539.54|537.14|0
1639737850000|2021-12-17 10:44:10|540.44|538.04|540.26|537.86|540.44|538.04|540.26|537.86|0
1639737860000|2021-12-17 10:44:20|540.17|537.77|540.44|538.04|540.44|538.04|540.17|537.77|0
1639737870000|2021-12-17 10:44:30|540.35|537.95|540.08|537.68|540.35|537.95|539.72|537.32|0
1639737880000|2021-12-17 10:44:40|539.9|537.5|539.54|537.14|539.9|537.5|539.54|537.14|0
1639737890000|2021-12-17 10:44:50|539.72|537.32|539.72|537.32|539.72|537.32|539.54|537.14|0
1639737900000|2021-12-17 10:45:00|539.63|537.23|539.54|537.14|539.72|537.32|539.54|537.14|0
1639737910000|2021-12-17 10:45:10|539.72|537.32|539.72|537.32|539.72|537.32|539.72|537.32|0
1639737920000|2021-12-17 10:45:20|539.9|537.5|540.08|537.68|540.08|537.68|539.9|537.5|0
1639737930000|2021-12-17 10:45:30|540.26|537.86|539.9|537.5|540.26|537.86|539.9|537.5|0
1639737940000|2021-12-17 10:45:40|539.72|537.32|539.72|537.32|539.72|537.32|539.63|537.23|0
1639737950000|2021-12-17 10:45:50|539.54|537.14|539.72|537.32|539.72|537.32|539.54|537.14|0
1639737960000|2021-12-17 10:46:00|539.54|537.14|540.08|537.68|540.08|537.68|539.54|537.14|0
1639737970000|2021-12-17 10:46:10|540.26|537.86|540.62|538.22|540.62|538.22|540.26|537.86|0
1639737980000|2021-12-17 10:46:20|540.71|538.31|540.62|538.22|540.8|538.4|540.62|538.22|0
1639737990000|2021-12-17 10:46:30|540.98|538.58|540.98|538.58|540.98|538.58|540.8|538.4|0
1639738000000|2021-12-17 10:46:40|540.8|538.4|540.62|538.22|540.8|538.4|540.62|538.22|0
1639738010000|2021-12-17 10:46:50|540.8|538.4|540.26|537.86|540.8|538.4|540.26|537.86|0
1639738020000|2021-12-17 10:47:00|540.35|537.95|540.62|538.22|540.62|538.22|540.35|537.95|0
1639738030000|2021-12-17 10:47:10|540.8|538.4|540.8|538.4|540.8|538.4|540.8|538.4|0
1639738040000|2021-12-17 10:47:20|540.98|538.58|540.89|538.49|540.98|538.58|540.8|538.4|0
1639738050000|2021-12-17 10:47:30|540.98|538.58|541.16|538.76|541.16|538.76|540.98|538.58|0
1639738060000|2021-12-17 10:47:40|541.25|538.85|541.16|538.76|541.34|538.94|541.16|538.76|0
1639738070000|2021-12-17 10:47:50|540.98|538.58|540.52|538.12|540.98|538.58|540.52|538.12|0
1639738080000|2021-12-17 10:48:00|540.44|538.04|540.44|538.04|540.62|538.22|540.44|538.04|0
1639738090000|2021-12-17 10:48:10|540.08|537.68|540.08|537.68|540.08|537.68|539.9|537.5|0
1639738100000|2021-12-17 10:48:20|540.44|538.04|540.16|537.76|540.44|538.04|540.16|537.76|0
1639738110000|2021-12-17 10:48:30|540.26|537.86|540.26|537.86|540.62|538.22|540.26|537.86|0
1639738120000|2021-12-17 10:48:40|540.44|538.04|540.44|538.04|540.52|538.12|540.44|538.04|0
1639738130000|2021-12-17 10:48:50|540.08|537.68|539.9|537.5|540.08|537.68|539.9|537.5|0
1639738140000|2021-12-17 10:49:00|540.08|537.68|540.26|537.86|540.44|538.04|540.08|537.68|0
1639738150000|2021-12-17 10:49:10|540.44|538.04|539.9|537.5|540.44|538.04|539.9|537.5|0
1639738160000|2021-12-17 10:49:20|539.72|537.32|539.72|537.32|539.72|537.32|539.72|537.32|0
1639738170000|2021-12-17 10:49:30|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1639738180000|2021-12-17 10:49:40|539.8|537.4|539.72|537.32|539.9|537.5|539.36|536.96|0
1639738190000|2021-12-17 10:49:50|539.54|537.14|539.18|536.78|539.54|537.14|539.18|536.78|0
1639738200000|2021-12-17 10:50:00|539.36|536.96|539.72|537.32|539.72|537.32|539.18|536.78|0
1639738210000|2021-12-17 10:50:10|539.54|537.14|540.62|538.22|540.62|538.22|539.54|537.14|0
1639738220000|2021-12-17 10:50:20|540.8|538.4|541.16|538.76|541.16|538.76|540.8|538.4|0
1639738230000|2021-12-17 10:50:30|541.06|538.66|541.34|538.94|541.34|538.94|541.06|538.66|0
1639738240000|2021-12-17 10:50:40|541.16|538.76|541.16|538.76|541.16|538.76|541.06|538.66|0
1639738250000|2021-12-17 10:50:50|540.62|538.22|540.08|537.68|540.62|538.22|540.08|537.68|0
1639738260000|2021-12-17 10:51:00|539.9|537.5|540.62|538.22|540.7|538.3|539.9|537.5|0
1639738270000|2021-12-17 10:51:10|540.44|538.04|540.44|538.04|540.8|538.4|540.44|538.04|0
1639738280000|2021-12-17 10:51:20|540.08|537.68|540.44|538.04|540.44|538.04|540.08|537.68|0
1639738290000|2021-12-17 10:51:30|540.26|537.86|539.98|537.58|540.26|537.86|539.72|537.32|0
1639738300000|2021-12-17 10:51:40|539.36|536.96|539|536.6|539.36|536.96|539|536.6|0
1639738310000|2021-12-17 10:51:50|539.18|536.78|539.18|536.78|539.18|536.78|538.82|536.42|0
1639738320000|2021-12-17 10:52:00|539.36|536.96|539.18|536.78|539.36|536.96|539|536.6|0
1639738330000|2021-12-17 10:52:10|539|536.6|539.18|536.78|539.18|536.78|539|536.6|0
1639738340000|2021-12-17 10:52:20|539|536.6|539.36|536.96|539.36|536.96|538.82|536.42|0
1639738350000|2021-12-17 10:52:30|538.64|536.24|538|535.6|538.64|536.24|538|535.6|0
1639738360000|2021-12-17 10:52:40|537.92|535.52|538.28|535.88|538.28|535.88|537.92|535.52|0
1639738370000|2021-12-17 10:52:50|538.46|536.06|537.56|535.16|538.46|536.06|537.56|535.16|0
1639738380000|2021-12-17 10:53:00|537.38|534.98|537.2|534.8|537.56|535.16|537.2|534.8|0
1639738390000|2021-12-17 10:53:10|537.38|534.98|538.1|535.7|538.1|535.7|537.38|534.98|0
1639738400000|2021-12-17 10:53:20|537.92|535.52|537.74|535.34|537.92|535.52|537.74|535.34|0
1639738410000|2021-12-17 10:53:30|538.36|535.96|538.28|535.88|538.36|535.96|538.1|535.7|0
1639738420000|2021-12-17 10:53:40|538.1|535.7|537.74|535.34|538.1|535.7|537.64|535.24|0
1639738430000|2021-12-17 10:53:50|537.92|535.52|537.92|535.52|537.92|535.52|537.74|535.34|0
1639738440000|2021-12-17 10:54:00|538.1|535.7|538.36|535.96|538.36|535.96|538.1|535.7|0
1639738450000|2021-12-17 10:54:10|538.64|536.24|538.64|536.24|538.82|536.42|538.64|536.24|0
1639738480000|2021-12-17 10:54:40|538.46|536.06|538.54|536.14|538.64|536.24|538.28|535.88|0
1639738490000|2021-12-17 10:54:50|538.46|536.06|538.64|536.24|538.64|536.24|538.46|536.06|0
1639738500000|2021-12-17 10:55:00|538.46|536.06|539.17|536.77|539.17|536.77|538.46|536.06|0
1639738510000|2021-12-17 10:55:10|539.35|536.95|539.89|537.49|539.89|537.49|539.35|536.95|0
1639738520000|2021-12-17 10:55:20|540.07|537.67|540.43|538.03|540.43|538.03|540.07|537.67|0
1639738530000|2021-12-17 10:55:30|540.25|537.85|540.25|537.85|540.34|537.94|540.25|537.85|0
1639738540000|2021-12-17 10:55:40|540.34|537.94|540.43|538.03|540.43|538.03|540.34|537.94|0
1639738550000|2021-12-17 10:55:50|540.16|537.76|540.07|537.67|540.25|537.85|540.07|537.67|0
1639738560000|2021-12-17 10:56:00|539.71|537.31|539.71|537.31|540.07|537.67|539.71|537.31|0
1639738570000|2021-12-17 10:56:10|539.89|537.49|539.44|537.04|539.89|537.49|539.44|537.04|0
1639738580000|2021-12-17 10:56:20|539.71|537.31|539.44|537.04|539.71|537.31|539.44|537.04|0
1639738590000|2021-12-17 10:56:30|539.71|537.31|539.35|536.95|539.71|537.31|539.35|536.95|0
1639738600000|2021-12-17 10:56:40|539.53|537.13|539.35|536.95|539.53|537.13|539.35|536.95|0
1639738610000|2021-12-17 10:56:50|539.44|537.04|539.53|537.13|539.53|537.13|539.35|536.95|0
1639738620000|2021-12-17 10:57:00|539.35|536.95|538.99|536.59|539.35|536.95|538.99|536.59|0
1639738630000|2021-12-17 10:57:10|538.81|536.41|538.81|536.41|538.81|536.41|538.81|536.41|0
1639738640000|2021-12-17 10:57:20|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1639738650000|2021-12-17 10:57:30|538.81|536.41|538.81|536.41|538.81|536.41|538.72|536.32|0
1639738660000|2021-12-17 10:57:40|539.17|536.77|539.17|536.77|539.17|536.77|538.81|536.41|0
1639738670000|2021-12-17 10:57:50|539.35|536.95|539.53|537.13|539.53|537.13|539.17|536.77|0
1639738680000|2021-12-17 10:58:00|539.62|537.22|540.43|538.03|540.43|538.03|539.62|537.22|0
1639738690000|2021-12-17 10:58:10|540.79|538.39|540.79|538.39|540.79|538.39|540.61|538.21|0
1639738700000|2021-12-17 10:58:20|540.97|538.57|540.88|538.48|540.97|538.57|540.79|538.39|0
1639738710000|2021-12-17 10:58:30|540.61|538.21|540.79|538.39|540.79|538.39|540.25|537.85|0
1639738720000|2021-12-17 10:58:40|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1639738730000|2021-12-17 10:58:50|540.79|538.39|540.97|538.57|540.97|538.57|540.79|538.39|0
1639738740000|2021-12-17 10:59:00|540.79|538.39|540.61|538.21|540.79|538.39|540.43|538.03|0
1639738750000|2021-12-17 10:59:10|540.79|538.39|540.97|538.57|540.97|538.57|540.61|538.21|0
1639738760000|2021-12-17 10:59:20|541.15|538.75|540.97|538.57|541.15|538.75|540.97|538.57|0
1639738770000|2021-12-17 10:59:30|540.79|538.39|541.06|538.66|541.15|538.75|540.79|538.39|0
1639738780000|2021-12-17 10:59:40|541.15|538.75|541.15|538.75|541.15|538.75|540.97|538.57|0
1639738790000|2021-12-17 10:59:50|541.33|538.93|540.97|538.57|541.33|538.93|540.97|538.57|0
1639738800000|2021-12-17 11:00:00|541.06|538.66|540.97|538.57|541.15|538.75|540.97|538.57|0
1639738810000|2021-12-17 11:00:10|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1639738820000|2021-12-17 11:00:20|540.43|538.03|540.61|538.21|540.79|538.39|540.43|538.03|0
1639738830000|2021-12-17 11:00:30|540.25|537.85|540.79|538.39|540.79|538.39|540.07|537.67|0
1639738840000|2021-12-17 11:00:40|541.15|538.75|541.33|538.93|541.33|538.93|540.97|538.57|0
1639738850000|2021-12-17 11:00:50|541.51|539.11|542.41|540.01|542.41|540.01|541.51|539.11|0
1639738860000|2021-12-17 11:01:00|542.23|539.83|542.41|540.01|542.41|540.01|542.23|539.83|0
1639738870000|2021-12-17 11:01:10|542.59|540.19|542.32|539.92|542.59|540.19|542.23|539.83|0
1639738880000|2021-12-17 11:01:20|542.05|539.65|542.41|540.01|542.41|540.01|542.05|539.65|0
1639738890000|2021-12-17 11:01:30|542.23|539.83|542.23|539.83|542.23|539.83|542.23|539.83|0
1639738900000|2021-12-17 11:01:40|542.14|539.74|542.23|539.83|542.23|539.83|542.05|539.65|0
1639738910000|2021-12-17 11:01:50|542.05|539.65|542.23|539.83|542.23|539.83|542.05|539.65|0
1639738920000|2021-12-17 11:02:00|542.41|540.01|542.23|539.83|542.41|540.01|542.05|539.65|0
1639738930000|2021-12-17 11:02:10|541.87|539.47|542.05|539.65|542.05|539.65|541.87|539.47|0
1639738940000|2021-12-17 11:02:20|541.96|539.56|542.59|540.19|542.59|540.19|541.87|539.47|0
1639738950000|2021-12-17 11:02:30|542.77|540.37|542.95|540.55|542.96|540.56|542.77|540.37|0
1639738960000|2021-12-17 11:02:40|542.77|540.37|542.59|540.19|542.77|540.37|542.59|540.19|0
1639738970000|2021-12-17 11:02:50|542.23|539.83|541.42|539.02|542.23|539.83|541.42|539.02|0
1639738980000|2021-12-17 11:03:00|541.15|538.75|541.15|538.75|541.15|538.75|540.97|538.57|0
1639738990000|2021-12-17 11:03:10|541.06|538.66|541.33|538.93|541.33|538.93|541.06|538.66|0
1639739000000|2021-12-17 11:03:20|541.24|538.84|541.15|538.75|541.33|538.93|541.15|538.75|0
1639739010000|2021-12-17 11:03:30|540.79|538.39|540.52|538.12|540.79|538.39|540.43|538.03|0
1639739020000|2021-12-17 11:03:40|540.43|538.03|540.07|537.67|540.43|538.03|540.07|537.67|0
1639739030000|2021-12-17 11:03:50|540.25|537.85|540.43|538.03|540.43|538.03|540.25|537.85|0
1639739040000|2021-12-17 11:04:00|540.25|537.85|540.97|538.57|540.97|538.57|540.25|537.85|0
1639739050000|2021-12-17 11:04:10|540.88|538.48|540.25|537.85|540.88|538.48|540.25|537.85|0
1639739060000|2021-12-17 11:04:20|540.07|537.67|540.07|537.67|540.07|537.67|539.98|537.58|0
1639739070000|2021-12-17 11:04:30|540.25|537.85|540.07|537.67|540.25|537.85|540.07|537.67|0
1639739080000|2021-12-17 11:04:40|540.25|537.85|540.25|537.85|540.25|537.85|540.16|537.76|0
1639739090000|2021-12-17 11:04:50|540.16|537.76|540.25|537.85|540.25|537.85|540.16|537.76|0
1639739100000|2021-12-17 11:05:00|540.07|537.67|540.61|538.21|540.61|538.21|540.07|537.67|0
1639739110000|2021-12-17 11:05:10|540.43|538.03|540.61|538.21|540.79|538.39|540.43|538.03|0
1639739120000|2021-12-17 11:05:20|541.15|538.75|540.97|538.57|541.15|538.75|540.97|538.57|0
1639739130000|2021-12-17 11:05:30|541.33|538.93|541.51|539.11|541.51|539.11|541.33|538.93|0
1639739140000|2021-12-17 11:05:40|541.6|539.2|542.32|539.92|542.32|539.92|541.6|539.2|0
1639739150000|2021-12-17 11:05:50|542.23|539.83|542.41|540.01|542.41|540.01|542.23|539.83|0
1639739160000|2021-12-17 11:06:00|542.23|539.83|542.41|540.01|542.41|540.01|541.87|539.47|0
1639739170000|2021-12-17 11:06:10|542.23|539.83|542.14|539.74|542.23|539.83|542.05|539.65|0
1639739180000|2021-12-17 11:06:20|542.41|540.01|542.05|539.65|542.41|540.01|542.05|539.65|0
1639739190000|2021-12-17 11:06:30|541.87|539.47|542.05|539.65|542.05|539.65|541.87|539.47|0
1639739200000|2021-12-17 11:06:40|542.41|540.01|542.41|540.01|542.59|540.19|542.41|540.01|0
1639739210000|2021-12-17 11:06:50|542.23|539.83|542.32|539.92|542.41|540.01|542.23|539.83|0
1639739220000|2021-12-17 11:07:00|541.87|539.47|540.79|538.39|541.87|539.47|540.79|538.39|0
1639739230000|2021-12-17 11:07:10|540.88|538.48|540.79|538.39|541.06|538.66|540.79|538.39|0
1639739240000|2021-12-17 11:07:20|540.97|538.57|540.97|538.57|541.06|538.66|540.97|538.57|0
1639739250000|2021-12-17 11:07:30|541.15|538.75|540.97|538.57|541.15|538.75|540.79|538.39|0
1639739260000|2021-12-17 11:07:40|540.79|538.39|540.79|538.39|540.79|538.39|540.61|538.21|0
1639739270000|2021-12-17 11:07:50|540.61|538.21|540.79|538.39|540.79|538.39|540.61|538.21|0
1639739280000|2021-12-17 11:08:00|540.43|538.03|540.79|538.39|540.79|538.39|540.43|538.03|0
1639739290000|2021-12-17 11:08:10|540.61|538.21|539.71|537.31|540.61|538.21|539.71|537.31|0
1639739300000|2021-12-17 11:08:20|539.53|537.13|539.53|537.13|539.71|537.31|539.53|537.13|0
1639739310000|2021-12-17 11:08:30|539.35|536.95|539.71|537.31|539.71|537.31|539.35|536.95|0
1639739320000|2021-12-17 11:08:40|539.53|537.13|539.71|537.31|539.71|537.31|539.53|537.13|0
1639739330000|2021-12-17 11:08:50|539.89|537.49|539.71|537.31|539.89|537.49|539.71|537.31|0
1639739340000|2021-12-17 11:09:00|539.89|537.49|539.89|537.49|539.89|537.49|539.71|537.31|0
1639739350000|2021-12-17 11:09:10|540.07|537.67|540.25|537.85|540.25|537.85|540.07|537.67|0
1639739360000|2021-12-17 11:09:20|540.61|538.21|540.25|537.85|540.61|538.21|540.25|537.85|0
1639739370000|2021-12-17 11:09:30|539.89|537.49|539.89|537.49|539.89|537.49|539.71|537.31|0
1639739380000|2021-12-17 11:09:40|539.97|537.57|539.97|537.57|539.97|537.57|539.89|537.49|0
1639739390000|2021-12-17 11:09:50|539.89|537.49|539.89|537.49|540.07|537.67|539.89|537.49|0
1639739400000|2021-12-17 11:10:00|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1639739410000|2021-12-17 11:10:10|540.79|538.39|541.15|538.75|541.15|538.75|540.79|538.39|0
1639739420000|2021-12-17 11:10:20|541.33|538.93|541.33|538.93|541.33|538.93|541.33|538.93|0
1639739430000|2021-12-17 11:10:30|541.51|539.11|541.33|538.93|541.51|539.11|541.33|538.93|0
1639739440000|2021-12-17 11:10:40|541.15|538.75|540.79|538.39|541.33|538.93|540.79|538.39|0
1639739450000|2021-12-17 11:10:50|540.61|538.21|540.97|538.57|540.97|538.57|540.61|538.21|0
1639739460000|2021-12-17 11:11:00|540.79|538.39|540.07|537.67|540.79|538.39|540.07|537.67|0
1639739470000|2021-12-17 11:11:10|539.79|537.39|539.71|537.31|539.97|537.57|539.71|537.31|0
1639739480000|2021-12-17 11:11:20|539.89|537.49|539.89|537.49|540.07|537.67|539.89|537.49|0
1639739490000|2021-12-17 11:11:30|539.97|537.57|540.25|537.85|540.25|537.85|539.97|537.57|0
1639739500000|2021-12-17 11:11:40|540.07|537.67|540.33|537.93|540.33|537.93|540.07|537.67|0
1639739510000|2021-12-17 11:11:50|540.25|537.85|540.79|538.39|540.87|538.47|540.25|537.85|0
1639739520000|2021-12-17 11:12:00|540.25|537.85|540.69|538.29|540.69|538.29|540.25|537.85|0
1639739530000|2021-12-17 11:12:10|540.61|538.21|540.61|538.21|540.69|538.29|540.61|538.21|0
1639739540000|2021-12-17 11:12:20|540.79|538.39|541.05|538.65|541.05|538.65|540.79|538.39|0
1639739550000|2021-12-17 11:12:30|540.79|538.39|540.79|538.39|540.97|538.57|540.79|538.39|0
1639739560000|2021-12-17 11:12:40|540.97|538.57|540.97|538.57|541.05|538.65|540.97|538.57|0
1639739570000|2021-12-17 11:12:50|541.05|538.65|540.97|538.57|541.05|538.65|540.97|538.57|0
1639739580000|2021-12-17 11:13:00|541.15|538.75|540.97|538.57|541.15|538.75|540.79|538.39|0
1639739590000|2021-12-17 11:13:10|540.87|538.47|540.25|537.85|540.97|538.57|540.25|537.85|0
1639739600000|2021-12-17 11:13:20|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1639739610000|2021-12-17 11:13:30|539.89|537.49|539.88|537.48|539.89|537.49|539.79|537.39|0
1639739620000|2021-12-17 11:13:40|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1639739630000|2021-12-17 11:13:50|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1639739640000|2021-12-17 11:14:00|539.88|537.48|539.88|537.48|539.97|537.57|539.88|537.48|0
1639739650000|2021-12-17 11:14:10|539.7|537.3|539.52|537.12|539.7|537.3|539.52|537.12|0
1639739660000|2021-12-17 11:14:20|539.61|537.21|539.34|536.94|539.61|537.21|539.34|536.94|0
1639739670000|2021-12-17 11:14:30|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1639739680000|2021-12-17 11:14:40|539.07|536.67|538.98|536.58|539.07|536.67|538.98|536.58|0
1639739690000|2021-12-17 11:14:50|538.8|536.4|538.8|536.4|538.98|536.58|538.8|536.4|0
1639739700000|2021-12-17 11:15:00|538.62|536.22|539.16|536.76|539.16|536.76|538.62|536.22|0
1639739710000|2021-12-17 11:15:10|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1639739720000|2021-12-17 11:15:20|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1639739730000|2021-12-17 11:15:30|539.16|536.76|538.98|536.58|539.16|536.76|538.98|536.58|0
1639739740000|2021-12-17 11:15:40|538.8|536.4|538.62|536.22|538.8|536.4|538.62|536.22|0
1639739750000|2021-12-17 11:15:50|538.71|536.31|538.62|536.22|538.71|536.31|538.62|536.22|0
1639739760000|2021-12-17 11:16:00|538.44|536.04|539.25|536.85|539.25|536.85|538.44|536.04|0
1639739770000|2021-12-17 11:16:10|539.34|536.94|539.52|537.12|539.52|537.12|539.34|536.94|0
1639739780000|2021-12-17 11:16:20|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1639739790000|2021-12-17 11:16:30|539.52|537.12|539.52|537.12|539.7|537.3|539.52|537.12|0
1639739800000|2021-12-17 11:16:40|539.7|537.3|539.7|537.3|539.7|537.3|539.52|537.12|0
1639739810000|2021-12-17 11:16:50|539.88|537.48|539.7|537.3|539.88|537.48|539.7|537.3|0
1639739820000|2021-12-17 11:17:00|539.79|537.39|539.7|537.3|539.79|537.39|539.7|537.3|0
1639739840000|2021-12-17 11:17:20|539.52|537.12|539.7|537.3|539.7|537.3|539.52|537.12|0
1639739850000|2021-12-17 11:17:30|539.88|537.48|539.88|537.48|539.97|537.57|539.88|537.48|0
1639739860000|2021-12-17 11:17:40|539.79|537.39|539.34|536.94|539.79|537.39|539.34|536.94|0
1639739870000|2021-12-17 11:17:50|538.98|536.58|538.8|536.4|538.98|536.58|538.8|536.4|0
1639739880000|2021-12-17 11:18:00|538.89|536.49|539.16|536.76|539.16|536.76|538.8|536.4|0
1639739890000|2021-12-17 11:18:10|539.34|536.94|539.25|536.85|539.34|536.94|539.25|536.85|0
1639739900000|2021-12-17 11:18:20|539.16|536.76|539.52|537.12|539.52|537.12|539.16|536.76|0
1639739910000|2021-12-17 11:18:30|539.43|537.03|539.61|537.21|539.7|537.3|539.43|537.03|0
1639739920000|2021-12-17 11:18:40|539.7|537.3|539.7|537.3|539.7|537.3|539.52|537.12|0
1639739930000|2021-12-17 11:18:50|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1639739940000|2021-12-17 11:19:00|540.06|537.66|540.24|537.84|540.24|537.84|540.06|537.66|0
1639739950000|2021-12-17 11:19:10|540.06|537.66|540.15|537.75|540.15|537.75|540.06|537.66|0
1639739960000|2021-12-17 11:19:20|540.24|537.84|539.88|537.48|540.24|537.84|539.79|537.39|0
1639739970000|2021-12-17 11:19:30|540.06|537.66|539.88|537.48|540.06|537.66|539.88|537.48|0
1639739980000|2021-12-17 11:19:40|539.79|537.39|540.06|537.66|540.06|537.66|539.7|537.3|0
1639739990000|2021-12-17 11:19:50|539.97|537.57|540.06|537.66|540.06|537.66|539.97|537.57|0
1639740000000|2021-12-17 11:20:00|539.88|537.48|540.24|537.84|540.24|537.84|539.88|537.48|0
1639740010000|2021-12-17 11:20:10|540.6|538.2|540.6|538.2|540.6|538.2|540.51|538.11|0
1639740020000|2021-12-17 11:20:20|540.42|538.02|540.24|537.84|540.42|538.02|540.24|537.84|0
1639740030000|2021-12-17 11:20:30|540.42|538.02|540.51|538.11|540.51|538.11|540.42|538.02|0
1639740040000|2021-12-17 11:20:40|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1639740050000|2021-12-17 11:20:50|540.42|538.02|540.6|538.2|540.6|538.2|540.42|538.02|0
1639740060000|2021-12-17 11:21:00|540.42|538.02|540.42|538.02|540.42|538.02|540.33|537.93|0
1639740070000|2021-12-17 11:21:10|540.51|538.11|540.6|538.2|540.6|538.2|540.51|538.11|0
1639740090000|2021-12-17 11:21:30|540.69|538.29|540.6|538.2|540.69|538.29|540.6|538.2|0
1639740100000|2021-12-17 11:21:40|540.33|537.93|540.69|538.29|540.69|538.29|540.33|537.93|0
1639740110000|2021-12-17 11:21:50|540.96|538.56|540.96|538.56|540.96|538.56|540.96|538.56|0
1639740130000|2021-12-17 11:22:10|541.14|538.74|541.32|538.92|541.5|539.1|541.14|538.74|0
1639740140000|2021-12-17 11:22:20|541.23|538.83|541.23|538.83|541.23|538.83|541.23|538.83|0
1639740150000|2021-12-17 11:22:30|541.32|538.92|541.5|539.1|541.5|539.1|541.14|538.74|0
1639740160000|2021-12-17 11:22:40|541.68|539.28|541.68|539.28|541.68|539.28|541.5|539.1|0
1639740170000|2021-12-17 11:22:50|541.77|539.37|542.22|539.82|542.22|539.82|541.77|539.37|0
1639740180000|2021-12-17 11:23:00|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1639740190000|2021-12-17 11:23:10|542.22|539.82|542.22|539.82|542.22|539.82|542.04|539.64|0
1639740200000|2021-12-17 11:23:20|542.04|539.64|541.68|539.28|542.04|539.64|541.68|539.28|0
1639740210000|2021-12-17 11:23:30|541.77|539.37|541.86|539.46|541.86|539.46|541.77|539.37|0
1639740220000|2021-12-17 11:23:40|542.04|539.64|542.04|539.64|542.04|539.64|541.86|539.46|0
1639740240000|2021-12-17 11:24:00|542.22|539.82|542.22|539.82|542.22|539.82|542.13|539.73|0
1639740250000|2021-12-17 11:24:10|542.4|540|542.22|539.82|542.4|540|542.22|539.82|0
1639740260000|2021-12-17 11:24:20|542.4|540|542.22|539.82|542.4|540|542.22|539.82|0
1639740270000|2021-12-17 11:24:30|542.31|539.91|542.22|539.82|542.4|540|542.22|539.82|0
1639740280000|2021-12-17 11:24:40|542.31|539.91|542.49|540.09|542.49|540.09|542.31|539.91|0
1639740290000|2021-12-17 11:24:50|542.4|540|542.58|540.18|542.58|540.18|542.31|539.91|0
1639740300000|2021-12-17 11:25:00|542.76|540.36|542.67|540.27|542.76|540.36|542.58|540.18|0
1639740310000|2021-12-17 11:25:10|542.94|540.54|542.94|540.54|542.94|540.54|542.94|540.54|0
1639740320000|2021-12-17 11:25:20|542.76|540.36|542.94|540.54|542.94|540.54|542.76|540.36|0
1639740330000|2021-12-17 11:25:30|543.12|540.72|543.67|541.27|543.67|541.27|543.12|540.72|0
1639740340000|2021-12-17 11:25:40|543.85|541.45|543.85|541.45|544.03|541.63|543.85|541.45|0
1639740350000|2021-12-17 11:25:50|544.03|541.63|543.85|541.45|544.03|541.63|543.85|541.45|0
1639740360000|2021-12-17 11:26:00|543.66|541.26|543.85|541.45|543.85|541.45|543.66|541.26|0
1639740370000|2021-12-17 11:26:10|543.66|541.26|543.66|541.26|543.75|541.35|543.66|541.26|0
1639740380000|2021-12-17 11:26:20|543.85|541.45|543.66|541.26|543.85|541.45|543.66|541.26|0
1639740390000|2021-12-17 11:26:30|543.75|541.35|543.85|541.45|544.03|541.63|543.75|541.35|0
1639740400000|2021-12-17 11:26:40|543.75|541.35|543.66|541.26|543.75|541.35|543.66|541.26|0
1639740410000|2021-12-17 11:26:50|543.75|541.35|543.66|541.26|543.85|541.45|543.66|541.26|0
1639740420000|2021-12-17 11:27:00|543.85|541.45|543.84|541.44|543.85|541.45|543.84|541.44|0
1639740430000|2021-12-17 11:27:10|544.03|541.63|543.84|541.44|544.03|541.63|543.84|541.44|0
1639740440000|2021-12-17 11:27:20|544.03|541.63|544.21|541.81|544.39|541.99|544.03|541.63|0
1639740450000|2021-12-17 11:27:30|544.03|541.63|544.11|541.71|544.11|541.71|544.03|541.63|0
1639740460000|2021-12-17 11:27:40|544.03|541.63|544.03|541.63|544.11|541.71|544.03|541.63|0
1639740470000|2021-12-17 11:27:50|544.11|541.71|544.21|541.81|544.21|541.81|544.11|541.71|0
1639740480000|2021-12-17 11:28:00|544.11|541.71|544.21|541.81|544.21|541.81|544.11|541.71|0
1639740490000|2021-12-17 11:28:10|544.39|541.99|544.21|541.81|544.39|541.99|544.21|541.81|0
1639740500000|2021-12-17 11:28:20|544.02|541.62|543.84|541.44|544.02|541.62|543.48|541.08|0
1639740510000|2021-12-17 11:28:30|544.21|541.81|544.11|541.71|544.21|541.81|544.02|541.62|0
1639740520000|2021-12-17 11:28:40|544.02|541.62|544.02|541.62|544.21|541.81|544.02|541.62|0
1639740530000|2021-12-17 11:28:50|544.21|541.81|544.02|541.62|544.21|541.81|544.02|541.62|0
1639740540000|2021-12-17 11:29:00|544.21|541.81|544.57|542.17|544.75|542.35|544.21|541.81|0
1639740550000|2021-12-17 11:29:10|544.21|541.81|544.21|541.81|544.29|541.89|544.21|541.81|0
1639740560000|2021-12-17 11:29:20|543.84|541.44|543.66|541.26|543.84|541.44|543.66|541.26|0
1639740580000|2021-12-17 11:29:40|543.48|541.08|543.3|540.9|543.48|541.08|543.3|540.9|0
1639740590000|2021-12-17 11:29:50|543.12|540.72|543.21|540.81|543.3|540.9|543.12|540.72|0
1639740600000|2021-12-17 11:30:00|543.39|540.99|544.02|541.62|544.02|541.62|543.39|540.99|0
1639740610000|2021-12-17 11:30:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1639740620000|2021-12-17 11:30:20|544.02|541.62|544.02|541.62|544.2|541.8|544.02|541.62|0
1639740630000|2021-12-17 11:30:30|544.2|541.8|544.39|541.99|544.57|542.17|544.2|541.8|0
1639740640000|2021-12-17 11:30:40|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1639740650000|2021-12-17 11:30:50|544.2|541.8|544.38|541.98|544.38|541.98|544.2|541.8|0
1639740660000|2021-12-17 11:31:00|544.2|541.8|544.02|541.62|544.2|541.8|544.02|541.62|0
1639740670000|2021-12-17 11:31:10|544.2|541.8|544.2|541.8|544.2|541.8|544.02|541.62|0
1639740680000|2021-12-17 11:31:20|544.02|541.62|544.02|541.62|544.02|541.62|543.84|541.44|0
1639740690000|2021-12-17 11:31:30|544.2|541.8|543.84|541.44|544.2|541.8|543.84|541.44|0
1639740700000|2021-12-17 11:31:40|544.02|541.62|543.84|541.44|544.02|541.62|543.84|541.44|0
1639740710000|2021-12-17 11:31:50|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1639740720000|2021-12-17 11:32:00|543.57|541.17|543.66|541.26|543.66|541.26|543.57|541.17|0
1639740730000|2021-12-17 11:32:10|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1639740740000|2021-12-17 11:32:20|543.12|540.72|543.21|540.81|543.3|540.9|543.12|540.72|0
1639740750000|2021-12-17 11:32:30|543.3|540.9|543.12|540.72|543.3|540.9|543.12|540.72|0
1639740760000|2021-12-17 11:32:40|542.94|540.54|542.58|540.18|543.03|540.63|542.58|540.18|0
1639740770000|2021-12-17 11:32:50|542.67|540.27|542.58|540.18|542.67|540.27|542.58|540.18|0
1639740780000|2021-12-17 11:33:00|542.48|540.08|542.4|540|542.48|540.08|542.4|540|0
1639740790000|2021-12-17 11:33:10|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1639740800000|2021-12-17 11:33:20|542.4|540|542.4|540|542.4|540|542.4|540|0
1639740810000|2021-12-17 11:33:30|542.22|539.82|542.22|539.82|542.4|540|542.22|539.82|0
1639740820000|2021-12-17 11:33:40|542.12|539.72|542.22|539.82|542.22|539.82|542.12|539.72|0
1639740830000|2021-12-17 11:33:50|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1639740840000|2021-12-17 11:34:00|542.12|539.72|542.04|539.64|542.22|539.82|542.04|539.64|0
1639740850000|2021-12-17 11:34:10|542.22|539.82|542.4|540|542.4|540|542.04|539.64|0
1639740860000|2021-12-17 11:34:20|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1639740870000|2021-12-17 11:34:30|542.04|539.64|542.22|539.82|542.22|539.82|542.04|539.64|0
1639740880000|2021-12-17 11:34:40|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1639740890000|2021-12-17 11:34:50|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1639740900000|2021-12-17 11:35:00|542.04|539.64|542.22|539.82|542.4|540|542.04|539.64|0
1639740910000|2021-12-17 11:35:10|540.72|538.32|540.54|538.14|540.72|538.32|540.54|538.14|0
1639740920000|2021-12-17 11:35:20|540.62|538.22|540.72|538.32|540.72|538.32|540.54|538.14|0
1639740930000|2021-12-17 11:35:30|540.9|538.5|540.72|538.32|540.9|538.5|540.72|538.32|0
1639740940000|2021-12-17 11:35:40|540.9|538.5|540.72|538.32|540.9|538.5|540.72|538.32|0
1639740950000|2021-12-17 11:35:50|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1639740960000|2021-12-17 11:36:00|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1639740970000|2021-12-17 11:36:10|540.62|538.22|540.9|538.5|540.9|538.5|540.54|538.14|0
1639740980000|2021-12-17 11:36:20|540.72|538.32|540.36|537.96|540.72|538.32|540.36|537.96|0
1639740990000|2021-12-17 11:36:30|541.45|539.05|543.16|540.76|543.16|540.76|541.45|539.05|0
1639741000000|2021-12-17 11:36:40|542.98|540.58|542.98|540.58|542.98|540.58|542.98|540.58|0
1639741010000|2021-12-17 11:36:50|543.06|540.66|542.98|540.58|543.06|540.66|542.98|540.58|0
1639741020000|2021-12-17 11:37:00|543.16|540.76|543.16|540.76|543.16|540.76|543.16|540.76|0
1639741030000|2021-12-17 11:37:10|542.98|540.58|543.42|541.02|543.42|541.02|542.98|540.58|0
1639741040000|2021-12-17 11:37:20|543.34|540.94|543.34|540.94|543.52|541.12|543.34|540.94|0
1639741050000|2021-12-17 11:37:30|543.16|540.76|543.34|540.94|543.34|540.94|543.16|540.76|0
1639741060000|2021-12-17 11:37:40|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1639741070000|2021-12-17 11:37:50|543.34|540.94|543.16|540.76|543.34|540.94|543.16|540.76|0
1639741080000|2021-12-17 11:38:00|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1639741090000|2021-12-17 11:38:10|543.7|541.3|543.52|541.12|543.88|541.48|543.52|541.12|0
1639741100000|2021-12-17 11:38:20|543.34|540.94|543.34|540.94|543.34|540.94|543.34|540.94|0
1639741110000|2021-12-17 11:38:30|543.52|541.12|543.16|540.76|543.52|541.12|543.16|540.76|0
1639741120000|2021-12-17 11:38:40|542.98|540.58|542.98|540.58|542.98|540.58|542.98|540.58|0
1639741130000|2021-12-17 11:38:50|543.34|540.94|543.7|541.3|543.7|541.3|543.34|540.94|0
1639741140000|2021-12-17 11:39:00|543.52|541.12|543.78|541.38|543.78|541.38|543.34|540.94|0
1639741150000|2021-12-17 11:39:10|544.06|541.66|544.06|541.66|544.24|541.84|544.06|541.66|0
1639741170000|2021-12-17 11:39:30|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1639741180000|2021-12-17 11:39:40|544.32|541.92|544.42|542.02|544.42|542.02|544.32|541.92|0
1639741190000|2021-12-17 11:39:50|544.6|542.2|544.42|542.02|544.6|542.2|544.42|542.02|0
1639741200000|2021-12-17 11:40:00|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1639741210000|2021-12-17 11:40:10|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1639741220000|2021-12-17 11:40:20|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1639741230000|2021-12-17 11:40:30|544.6|542.2|544.96|542.56|544.96|542.56|544.6|542.2|0
1639741240000|2021-12-17 11:40:40|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1639741250000|2021-12-17 11:40:50|544.96|542.56|544.6|542.2|545.14|542.74|544.6|542.2|0
1639741260000|2021-12-17 11:41:00|544.78|542.38|544.96|542.56|544.96|542.56|544.78|542.38|0
1639741270000|2021-12-17 11:41:10|545.14|542.74|544.96|542.56|545.14|542.74|544.96|542.56|0
1639741280000|2021-12-17 11:41:20|545.05|542.65|545.14|542.74|545.14|542.74|544.96|542.56|0
1639741290000|2021-12-17 11:41:30|545.32|542.92|545.5|543.1|545.5|543.1|545.32|542.92|0
1639741300000|2021-12-17 11:41:40|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1639741310000|2021-12-17 11:41:50|545.23|542.83|544.78|542.38|545.23|542.83|544.78|542.38|0
1639741320000|2021-12-17 11:42:00|544.96|542.56|544.68|542.28|544.96|542.56|544.6|542.2|0
1639741330000|2021-12-17 11:42:10|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1639741340000|2021-12-17 11:42:20|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1639741370000|2021-12-17 11:42:50|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1639741380000|2021-12-17 11:43:00|544.78|542.38|544.6|542.2|544.78|542.38|544.6|542.2|0
1639741390000|2021-12-17 11:43:10|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1639741400000|2021-12-17 11:43:20|544.96|542.56|544.96|542.56|544.96|542.56|544.96|542.56|0
1639741410000|2021-12-17 11:43:30|545.14|542.74|545.32|542.92|545.32|542.92|545.14|542.74|0
1639741420000|2021-12-17 11:43:40|545.22|542.82|545.59|543.19|545.59|543.19|545.14|542.74|0
1639741430000|2021-12-17 11:43:50|545.68|543.28|546.04|543.64|546.04|543.64|545.68|543.28|0
1639741440000|2021-12-17 11:44:00|546.4|544|545.68|543.28|546.4|544|545.5|543.1|0
1639741450000|2021-12-17 11:44:10|545.59|543.19|545.68|543.28|545.68|543.28|545.5|543.1|0
1639741460000|2021-12-17 11:44:20|545.86|543.46|545.68|543.28|545.86|543.46|545.68|543.28|0
1639741470000|2021-12-17 11:44:30|545.77|543.37|545.68|543.28|545.86|543.46|545.68|543.28|0
1639741480000|2021-12-17 11:44:40|545.86|543.46|545.86|543.46|545.86|543.46|545.86|543.46|0
1639741490000|2021-12-17 11:44:50|545.68|543.28|545.68|543.28|545.68|543.28|545.5|543.1|0
1639741500000|2021-12-17 11:45:00|545.5|543.1|545.5|543.1|545.58|543.18|545.5|543.1|0
1639741510000|2021-12-17 11:45:10|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1639741520000|2021-12-17 11:45:20|545.14|542.74|545.32|542.92|545.32|542.92|545.14|542.74|0
1639741530000|2021-12-17 11:45:30|545.5|543.1|545.32|542.92|545.5|543.1|545.32|542.92|0
1639741540000|2021-12-17 11:45:40|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1639741550000|2021-12-17 11:45:50|544.96|542.56|545.14|542.74|545.14|542.74|544.96|542.56|0
1639741560000|2021-12-17 11:46:00|544.96|542.56|544.6|542.2|544.96|542.56|544.6|542.2|0
1639741570000|2021-12-17 11:46:10|544.5|542.1|544.41|542.01|544.5|542.1|544.41|542.01|0
1639741580000|2021-12-17 11:46:20|544.6|542.2|544.6|542.2|544.6|542.2|544.41|542.01|0
1639741590000|2021-12-17 11:46:30|544.78|542.38|544.78|542.38|544.78|542.38|544.68|542.28|0
1639741600000|2021-12-17 11:46:40|544.6|542.2|544.41|542.01|544.6|542.2|544.41|542.01|0
1639741610000|2021-12-17 11:46:50|544.23|541.83|544.05|541.65|544.23|541.83|544.05|541.65|0
1639741630000|2021-12-17 11:47:10|543.87|541.47|543.69|541.29|543.87|541.47|543.69|541.29|0
1639741640000|2021-12-17 11:47:20|543.51|541.11|543.51|541.11|543.51|541.11|543.51|541.11|0
1639741650000|2021-12-17 11:47:30|543.69|541.29|543.51|541.11|543.69|541.29|543.51|541.11|0
1639741670000|2021-12-17 11:47:50|543.69|541.29|543.69|541.29|543.69|541.29|543.69|541.29|0
1639741680000|2021-12-17 11:48:00|543.51|541.11|543.33|540.93|543.51|541.11|543.33|540.93|0
1639741690000|2021-12-17 11:48:10|543.51|541.11|543.24|540.84|543.51|541.11|543.15|540.75|0
1639741700000|2021-12-17 11:48:20|543.33|540.93|543.51|541.11|543.51|541.11|543.33|540.93|0
1639741710000|2021-12-17 11:48:30|543.69|541.29|543.69|541.29|543.69|541.29|543.69|541.29|0
1639741720000|2021-12-17 11:48:40|543.51|541.11|543.69|541.29|543.69|541.29|543.51|541.11|0
1639741730000|2021-12-17 11:48:50|543.33|540.93|543.33|540.93|543.51|541.11|543.33|540.93|0
1639741740000|2021-12-17 11:49:00|543.51|541.11|543.42|541.02|543.51|541.11|543.33|540.93|0
1639741750000|2021-12-17 11:49:10|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1639741760000|2021-12-17 11:49:20|543.51|541.11|543.69|541.29|543.69|541.29|543.51|541.11|0
1639741780000|2021-12-17 11:49:40|543.87|541.47|543.87|541.47|543.87|541.47|543.87|541.47|0
1639741790000|2021-12-17 11:49:50|544.05|541.65|543.87|541.47|544.32|541.92|543.87|541.47|0
1639741800000|2021-12-17 11:50:00|544.05|541.65|544.14|541.74|544.14|541.74|544.05|541.65|0
1639741810000|2021-12-17 11:50:10|543.69|541.29|543.87|541.47|543.87|541.47|543.69|541.29|0
1639741820000|2021-12-17 11:50:20|543.69|541.29|543.51|541.11|543.69|541.29|543.51|541.11|0
1639741830000|2021-12-17 11:50:30|543.6|541.2|543.15|540.75|543.69|541.29|543.15|540.75|0
1639741840000|2021-12-17 11:50:40|543.06|540.66|543.33|540.93|543.33|540.93|543.06|540.66|0
1639741850000|2021-12-17 11:50:50|543.51|541.11|543.87|541.47|543.87|541.47|543.51|541.11|0
1639741860000|2021-12-17 11:51:00|543.78|541.38|543.69|541.29|543.78|541.38|543.69|541.29|0
1639741890000|2021-12-17 11:51:30|543.33|540.93|543.24|540.84|543.33|540.93|543.15|540.75|0
1639741900000|2021-12-17 11:51:40|543.33|540.93|543.24|540.84|543.33|540.93|543.15|540.75|0
1639741910000|2021-12-17 11:51:50|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1639741920000|2021-12-17 11:52:00|542.97|540.57|543.33|540.93|543.33|540.93|542.97|540.57|0
1639741930000|2021-12-17 11:52:10|543.15|540.75|542.97|540.57|543.15|540.75|542.97|540.57|0
1639741940000|2021-12-17 11:52:20|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1639741950000|2021-12-17 11:52:30|542.61|540.21|542.97|540.57|542.97|540.57|542.61|540.21|0
1639741960000|2021-12-17 11:52:40|543.15|540.75|542.88|540.48|543.15|540.75|542.88|540.48|0
1639741970000|2021-12-17 11:52:50|542.97|540.57|542.97|540.57|543.06|540.66|542.97|540.57|0
1639741990000|2021-12-17 11:53:10|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1639742000000|2021-12-17 11:53:20|542.97|540.57|542.79|540.39|543.15|540.75|542.79|540.39|0
1639742010000|2021-12-17 11:53:30|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1639742050000|2021-12-17 11:54:10|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1639742060000|2021-12-17 11:54:20|542.61|540.21|542.79|540.39|542.79|540.39|542.61|540.21|0
1639742070000|2021-12-17 11:54:30|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1639742080000|2021-12-17 11:54:40|542.79|540.39|542.61|540.21|542.79|540.39|542.61|540.21|0
1639742090000|2021-12-17 11:54:50|542.43|540.03|542.97|540.57|542.97|540.57|542.43|540.03|0
1639742100000|2021-12-17 11:55:00|542.87|540.47|542.79|540.39|542.97|540.57|542.79|540.39|0
1639742110000|2021-12-17 11:55:10|542.97|540.57|542.97|540.57|543.15|540.75|542.97|540.57|0
1639742120000|2021-12-17 11:55:20|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1639742140000|2021-12-17 11:55:40|542.61|540.21|542.43|540.03|542.61|540.21|542.43|540.03|0
1639742150000|2021-12-17 11:55:50|542.25|539.85|542.25|539.85|542.25|539.85|542.25|539.85|0
1639742160000|2021-12-17 11:56:00|542.43|540.03|542.51|540.11|542.61|540.21|542.43|540.03|0
1639742170000|2021-12-17 11:56:10|542.97|540.57|542.79|540.39|542.97|540.57|542.79|540.39|0
1639742180000|2021-12-17 11:56:20|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1639742190000|2021-12-17 11:56:30|543.15|540.75|543.15|540.75|543.15|540.75|542.97|540.57|0
1639742200000|2021-12-17 11:56:40|542.97|540.57|543.15|540.75|543.15|540.75|542.79|540.39|0
1639742210000|2021-12-17 11:56:50|543.05|540.65|542.97|540.57|543.05|540.65|542.97|540.57|0
1639742220000|2021-12-17 11:57:00|543.33|540.93|543.33|540.93|543.51|541.11|543.33|540.93|0
1639742230000|2021-12-17 11:57:10|543.51|541.11|543.51|541.11|543.51|541.11|543.51|541.11|0
1639742240000|2021-12-17 11:57:20|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1639742250000|2021-12-17 11:57:30|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1639742270000|2021-12-17 11:57:50|543.23|540.83|543.69|541.29|543.69|541.29|543.23|540.83|0
1639742280000|2021-12-17 11:58:00|543.51|541.11|543.69|541.29|543.69|541.29|543.51|541.11|0
1639742290000|2021-12-17 11:58:10|543.51|541.11|543.51|541.11|543.59|541.19|543.51|541.11|0
1639742300000|2021-12-17 11:58:20|543.69|541.29|543.69|541.29|543.69|541.29|543.69|541.29|0
1639742310000|2021-12-17 11:58:30|543.51|541.11|543.69|541.29|543.69|541.29|543.51|541.11|0
1639742320000|2021-12-17 11:58:40|543.59|541.19|543.69|541.29|543.69|541.29|543.51|541.11|0
1639742330000|2021-12-17 11:58:50|543.77|541.37|543.87|541.47|543.87|541.47|543.77|541.37|0
1639742340000|2021-12-17 11:59:00|544.05|541.65|544.13|541.73|544.13|541.73|544.05|541.65|0
1639742350000|2021-12-17 11:59:10|544.41|542.01|544.23|541.83|544.41|542.01|544.05|541.65|0
1639742360000|2021-12-17 11:59:20|544.31|541.91|544.59|542.19|544.67|542.27|544.31|541.91|0
1639742370000|2021-12-17 11:59:30|544.77|542.37|544.59|542.19|544.77|542.37|544.59|542.19|0
1639742380000|2021-12-17 11:59:40|544.77|542.37|545.13|542.73|545.13|542.73|544.77|542.37|0
1639742390000|2021-12-17 11:59:50|545.22|542.82|545.31|542.91|545.31|542.91|545.13|542.73|0
1639742400000|2021-12-17 12:00:00|544.95|542.55|544.95|542.55|545.13|542.73|544.77|542.37|0
1639742410000|2021-12-17 12:00:10|545.13|542.73|545.31|542.91|545.31|542.91|545.13|542.73|0
1639742420000|2021-12-17 12:00:20|545.49|543.09|545.49|543.09|545.49|543.09|545.31|542.91|0
1639742430000|2021-12-17 12:00:30|545.4|543|545.67|543.27|545.67|543.27|545.31|542.91|0
1639742440000|2021-12-17 12:00:40|545.49|543.09|545.49|543.09|545.67|543.27|545.49|543.09|0
1639742450000|2021-12-17 12:00:50|545.67|543.27|545.49|543.09|545.85|543.45|545.49|543.09|0
1639742460000|2021-12-17 12:01:00|545.31|542.91|545.67|543.27|545.67|543.27|545.31|542.91|0
1639742470000|2021-12-17 12:01:10|546.03|543.63|546.03|543.63|546.03|543.63|545.85|543.45|0
1639742480000|2021-12-17 12:01:20|546.39|543.99|546.03|543.63|546.39|543.99|546.03|543.63|0
1639742490000|2021-12-17 12:01:30|545.94|543.54|546.03|543.63|546.03|543.63|545.85|543.45|0
1639742500000|2021-12-17 12:01:40|546.21|543.81|546.03|543.63|546.21|543.81|546.03|543.63|0
1639742510000|2021-12-17 12:01:50|545.85|543.45|545.85|543.45|546.03|543.63|545.85|543.45|0
1639742520000|2021-12-17 12:02:00|545.94|543.54|545.85|543.45|545.94|543.54|545.67|543.27|0
1639742530000|2021-12-17 12:02:10|545.67|543.27|545.85|543.45|545.85|543.45|545.67|543.27|0
1639742540000|2021-12-17 12:02:20|545.67|543.27|545.85|543.45|545.85|543.45|545.67|543.27|0
1639742560000|2021-12-17 12:02:40|545.76|543.36|545.31|542.91|545.85|543.45|545.31|542.91|0
1639742570000|2021-12-17 12:02:50|545.49|543.09|545.21|542.81|545.49|543.09|545.21|542.81|0
1639742580000|2021-12-17 12:03:00|544.95|542.55|545.13|542.73|545.13|542.73|544.77|542.37|0
1639742590000|2021-12-17 12:03:10|545.31|542.91|545.31|542.91|545.31|542.91|545.31|542.91|0
1639742600000|2021-12-17 12:03:20|545.39|542.99|545.31|542.91|545.49|543.09|545.31|542.91|0
1639742610000|2021-12-17 12:03:30|545.21|542.81|545.13|542.73|545.31|542.91|545.13|542.73|0
1639742620000|2021-12-17 12:03:40|545.49|543.09|545.31|542.91|545.49|543.09|545.21|542.81|0
1639742630000|2021-12-17 12:03:50|545.13|542.73|545.49|543.09|545.49|543.09|545.13|542.73|0
1639742640000|2021-12-17 12:04:00|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1639742650000|2021-12-17 12:04:10|545.57|543.17|546.21|543.81|546.21|543.81|545.49|543.09|0
1639742660000|2021-12-17 12:04:20|545.85|543.45|545.85|543.45|545.85|543.45|545.85|543.45|0
1639742670000|2021-12-17 12:04:30|545.67|543.27|545.85|543.45|545.85|543.45|545.67|543.27|0
1639742680000|2021-12-17 12:04:40|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1639742690000|2021-12-17 12:04:50|545.75|543.35|545.85|543.45|546.03|543.63|545.67|543.27|0
1639742700000|2021-12-17 12:05:00|545.67|543.27|545.31|542.91|545.67|543.27|545.13|542.73|0
1639742710000|2021-12-17 12:05:10|545.49|543.09|545.49|543.09|545.67|543.27|545.49|543.09|0
1639742720000|2021-12-17 12:05:20|545.85|543.45|545.67|543.27|545.85|543.45|545.67|543.27|0
1639742730000|2021-12-17 12:05:30|545.49|543.09|545.49|543.09|545.49|543.09|545.31|542.91|0
1639742740000|2021-12-17 12:05:40|545.57|543.17|545.57|543.17|545.57|543.17|545.49|543.09|0
1639742750000|2021-12-17 12:05:50|545.67|543.27|545.67|543.27|545.85|543.45|545.67|543.27|0
1639742760000|2021-12-17 12:06:00|545.75|543.35|545.75|543.35|545.85|543.45|545.75|543.35|0
1639742770000|2021-12-17 12:06:10|545.85|543.45|545.85|543.45|546.03|543.63|545.85|543.45|0
1639742780000|2021-12-17 12:06:20|545.67|543.27|545.49|543.09|545.67|543.27|545.49|543.09|0
1639742800000|2021-12-17 12:06:40|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1639742810000|2021-12-17 12:06:50|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1639742820000|2021-12-17 12:07:00|545.31|542.91|545.31|542.91|545.31|542.91|545.31|542.91|0
1639742830000|2021-12-17 12:07:10|545.49|543.09|545.67|543.27|545.67|543.27|545.49|543.09|0
1639742840000|2021-12-17 12:07:20|545.75|543.35|545.85|543.45|545.85|543.45|545.75|543.35|0
1639742850000|2021-12-17 12:07:30|545.67|543.27|545.67|543.27|545.67|543.27|545.49|543.09|0
1639742860000|2021-12-17 12:07:40|545.49|543.09|545.31|542.91|545.49|543.09|545.31|542.91|0
1639742870000|2021-12-17 12:07:50|545.49|543.09|545.31|542.91|545.49|543.09|545.31|542.91|0
1639742880000|2021-12-17 12:08:00|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1639742890000|2021-12-17 12:08:10|545.67|543.27|545.49|543.09|545.67|543.27|545.49|543.09|0
1639742900000|2021-12-17 12:08:20|545.31|542.91|545.31|542.91|545.31|542.91|545.31|542.91|0
1639742910000|2021-12-17 12:08:30|545.21|542.81|545.12|542.72|545.21|542.81|545.12|542.72|0
1639742920000|2021-12-17 12:08:40|544.94|542.54|544.76|542.36|544.94|542.54|544.76|542.36|0
1639742940000|2021-12-17 12:09:00|544.85|542.45|544.94|542.54|544.94|542.54|544.85|542.45|0
1639742950000|2021-12-17 12:09:10|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1639742960000|2021-12-17 12:09:20|544.58|542.18|544.76|542.36|544.76|542.36|544.58|542.18|0
1639742970000|2021-12-17 12:09:30|544.94|542.54|545.12|542.72|545.12|542.72|544.94|542.54|0
1639742980000|2021-12-17 12:09:40|544.94|542.54|544.85|542.45|545.03|542.63|544.85|542.45|0
1639742990000|2021-12-17 12:09:50|544.94|542.54|545.12|542.72|545.12|542.72|544.94|542.54|0
1639743000000|2021-12-17 12:10:00|544.58|542.18|544.58|542.18|544.76|542.36|544.58|542.18|0
1639743010000|2021-12-17 12:10:10|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1639743020000|2021-12-17 12:10:20|544.58|542.18|544.4|542|544.58|542.18|544.4|542|0
1639743030000|2021-12-17 12:10:30|544.58|542.18|544.04|541.64|544.58|542.18|544.04|541.64|0
1639743040000|2021-12-17 12:10:40|544.22|541.82|543.86|541.46|544.22|541.82|543.86|541.46|0
1639743050000|2021-12-17 12:10:50|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1639743060000|2021-12-17 12:11:00|543.86|541.46|543.86|541.46|543.86|541.46|543.68|541.28|0
1639743080000|2021-12-17 12:11:20|543.14|540.74|542.96|540.56|543.14|540.74|542.78|540.38|0
1639743090000|2021-12-17 12:11:30|542.78|540.38|542.6|540.2|542.78|540.38|542.6|540.2|0
1639743100000|2021-12-17 12:11:40|542.78|540.38|542.78|540.38|542.78|540.38|542.6|540.2|0
1639743110000|2021-12-17 12:11:50|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1639743120000|2021-12-17 12:12:00|543.14|540.74|542.78|540.38|543.14|540.74|542.78|540.38|0
1639743130000|2021-12-17 12:12:10|542.96|540.56|543.14|540.74|543.14|540.74|542.96|540.56|0
1639743140000|2021-12-17 12:12:20|543.32|540.92|543.41|541.01|543.41|541.01|543.32|540.92|0
1639743150000|2021-12-17 12:12:30|543.5|541.1|543.68|541.28|543.68|541.28|543.5|541.1|0
1639743160000|2021-12-17 12:12:40|543.59|541.19|543.23|540.83|543.68|541.28|543.23|540.83|0
1639743170000|2021-12-17 12:12:50|543.32|540.92|543.32|540.92|543.32|540.92|543.32|540.92|0
1639743180000|2021-12-17 12:13:00|543.41|541.01|543.5|541.1|543.5|541.1|543.41|541.01|0
1639743190000|2021-12-17 12:13:10|543.32|540.92|543.14|540.74|543.5|541.1|543.14|540.74|0
1639743200000|2021-12-17 12:13:20|543.32|540.92|543.32|540.92|543.32|540.92|543.32|540.92|0
1639743210000|2021-12-17 12:13:30|543.14|540.74|543.14|540.74|543.14|540.74|542.96|540.56|0
1639743220000|2021-12-17 12:13:40|542.96|540.56|542.78|540.38|542.96|540.56|542.78|540.38|0
1639743230000|2021-12-17 12:13:50|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1639743240000|2021-12-17 12:14:00|543.32|540.92|543.32|540.92|543.32|540.92|543.23|540.83|0
1639743250000|2021-12-17 12:14:10|543.14|540.74|542.96|540.56|543.14|540.74|542.96|540.56|0
1639743260000|2021-12-17 12:14:20|542.78|540.38|542.96|540.56|542.96|540.56|542.78|540.38|0
1639743270000|2021-12-17 12:14:30|543.14|540.74|543.32|540.92|543.32|540.92|543.14|540.74|0
1639743280000|2021-12-17 12:14:40|543.14|540.74|542.68|540.28|543.14|540.74|542.68|540.28|0
1639743290000|2021-12-17 12:14:50|542.78|540.38|542.6|540.2|542.78|540.38|542.6|540.2|0
1639743300000|2021-12-17 12:15:00|542.24|539.84|541.88|539.48|542.24|539.84|541.88|539.48|0
1639743310000|2021-12-17 12:15:10|542.06|539.66|542.24|539.84|542.24|539.84|542.06|539.66|0
1639743320000|2021-12-17 12:15:20|542.14|539.74|541.7|539.3|542.14|539.74|541.7|539.3|0
1639743330000|2021-12-17 12:15:30|541.96|539.56|541.96|539.56|541.96|539.56|541.96|539.56|0
1639743340000|2021-12-17 12:15:40|542.06|539.66|541.7|539.3|542.06|539.66|541.7|539.3|0
1639743350000|2021-12-17 12:15:50|541.88|539.48|542.06|539.66|542.06|539.66|541.88|539.48|0
1639743360000|2021-12-17 12:16:00|542.24|539.84|542.32|539.92|542.42|540.02|542.24|539.84|0
1639743370000|2021-12-17 12:16:10|542.24|539.84|542.42|540.02|542.42|540.02|542.24|539.84|0
1639743380000|2021-12-17 12:16:20|542.32|539.92|542.32|539.92|542.32|539.92|542.32|539.92|0
1639743390000|2021-12-17 12:16:30|542.24|539.84|542.42|540.02|542.42|540.02|542.24|539.84|0
1639743400000|2021-12-17 12:16:40|542.32|539.92|542.32|539.92|542.32|539.92|542.32|539.92|0
1639743410000|2021-12-17 12:16:50|542.42|540.02|542.06|539.66|542.42|540.02|542.06|539.66|0
1639743420000|2021-12-17 12:17:00|542.42|540.02|542.42|540.02|542.42|540.02|542.24|539.84|0
1639743430000|2021-12-17 12:17:10|542.24|539.84|542.24|539.84|542.24|539.84|542.06|539.66|0
1639743450000|2021-12-17 12:17:30|542.42|540.02|542.6|540.2|542.6|540.2|542.42|540.02|0
1639743460000|2021-12-17 12:17:40|542.42|540.02|542.24|539.84|542.42|540.02|542.24|539.84|0
1639743480000|2021-12-17 12:18:00|542.06|539.66|542.06|539.66|542.06|539.66|541.88|539.48|0
1639743490000|2021-12-17 12:18:10|542.24|539.84|542.06|539.66|542.24|539.84|542.06|539.66|0
1639743500000|2021-12-17 12:18:20|542.24|539.84|542.06|539.66|542.42|540.02|542.06|539.66|0
1639743510000|2021-12-17 12:18:30|542.24|539.84|542.24|539.84|542.24|539.84|542.24|539.84|0
1639743540000|2021-12-17 12:19:00|542.42|540.02|542.24|539.84|542.42|540.02|542.24|539.84|0
1639743560000|2021-12-17 12:19:20|542.78|540.38|542.6|540.2|542.78|540.38|542.6|540.2|0
1639743570000|2021-12-17 12:19:30|542.78|540.38|542.6|540.2|542.78|540.38|542.6|540.2|0
1639743580000|2021-12-17 12:19:40|542.78|540.38|542.78|540.38|542.78|540.38|542.78|540.38|0
1639743590000|2021-12-17 12:19:50|542.6|540.2|542.42|540.02|542.6|540.2|542.42|540.02|0
1639743600000|2021-12-17 12:20:00|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1639743610000|2021-12-17 12:20:10|542.96|540.56|543.32|540.92|543.32|540.92|542.96|540.56|0
1639743620000|2021-12-17 12:20:20|543.5|541.1|543.4|541|543.5|541.1|543.32|540.92|0
1639743630000|2021-12-17 12:20:30|543.32|540.92|543.32|540.92|543.32|540.92|543.32|540.92|0
1639743640000|2021-12-17 12:20:40|543.14|540.74|543.5|541.1|543.5|541.1|543.14|540.74|0
1639743650000|2021-12-17 12:20:50|543.32|540.92|543.5|541.1|543.5|541.1|543.32|540.92|0
1639743660000|2021-12-17 12:21:00|543.14|540.74|543.5|541.1|543.5|541.1|543.14|540.74|0
1639743670000|2021-12-17 12:21:10|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1639743690000|2021-12-17 12:21:30|543.31|540.91|542.95|540.55|543.31|540.91|542.77|540.37|0
1639743700000|2021-12-17 12:21:40|542.86|540.46|542.5|540.1|542.86|540.46|542.41|540.01|0
1639743710000|2021-12-17 12:21:50|542.59|540.19|542.05|539.65|542.59|540.19|542.05|539.65|0
1639743720000|2021-12-17 12:22:00|542.23|539.83|542.41|540.01|542.41|540.01|542.23|539.83|0
1639743730000|2021-12-17 12:22:10|542.23|539.83|542.32|539.92|542.41|540.01|542.23|539.83|0
1639743740000|2021-12-17 12:22:20|542.23|539.83|542.23|539.83|542.59|540.19|542.23|539.83|0
1639743750000|2021-12-17 12:22:30|542.41|540.01|542.41|540.01|542.41|540.01|542.41|540.01|0
1639743760000|2021-12-17 12:22:40|542.32|539.92|542.5|540.1|542.5|540.1|542.23|539.83|0
1639743770000|2021-12-17 12:22:50|542.59|540.19|542.41|540.01|542.77|540.37|542.41|540.01|0
1639743780000|2021-12-17 12:23:00|542.59|540.19|542.23|539.83|542.59|540.19|542.23|539.83|0
1639743790000|2021-12-17 12:23:10|542.05|539.65|542.05|539.65|542.05|539.65|542.05|539.65|0
1639743800000|2021-12-17 12:23:20|541.87|539.47|541.69|539.29|541.96|539.56|541.69|539.29|0
1639743810000|2021-12-17 12:23:30|542.05|539.65|541.69|539.29|542.05|539.65|541.69|539.29|0
1639743820000|2021-12-17 12:23:40|541.87|539.47|541.87|539.47|541.87|539.47|541.87|539.47|0
1639743830000|2021-12-17 12:23:50|541.69|539.29|541.69|539.29|541.69|539.29|541.69|539.29|0
1639743850000|2021-12-17 12:24:10|541.87|539.47|541.69|539.29|541.87|539.47|541.69|539.29|0
1639743860000|2021-12-17 12:24:20|541.87|539.47|541.87|539.47|541.87|539.47|541.87|539.47|0
1639743870000|2021-12-17 12:24:30|541.69|539.29|541.69|539.29|541.69|539.29|541.51|539.11|0
1639743880000|2021-12-17 12:24:40|541.51|539.11|541.51|539.11|541.51|539.11|541.51|539.11|0
1639743890000|2021-12-17 12:24:50|541.33|538.93|541.15|538.75|541.33|538.93|541.15|538.75|0
1639743900000|2021-12-17 12:25:00|541.33|538.93|540.97|538.57|541.33|538.93|540.97|538.57|0
1639743910000|2021-12-17 12:25:10|541.15|538.75|541.33|538.93|541.33|538.93|541.15|538.75|0
1639743920000|2021-12-17 12:25:20|541.51|539.11|541.69|539.29|541.69|539.29|541.51|539.11|0
1639743940000|2021-12-17 12:25:40|541.87|539.47|541.69|539.29|541.87|539.47|541.69|539.29|0
1639743960000|2021-12-17 12:26:00|541.87|539.47|541.87|539.47|541.87|539.47|541.69|539.29|0
1639743970000|2021-12-17 12:26:10|541.69|539.29|541.87|539.47|541.87|539.47|541.69|539.29|0
1639743980000|2021-12-17 12:26:20|541.51|539.11|541.51|539.11|541.51|539.11|541.51|539.11|0
1639743990000|2021-12-17 12:26:30|541.69|539.29|541.69|539.29|541.69|539.29|541.69|539.29|0
1639744000000|2021-12-17 12:26:40|541.6|539.2|541.42|539.02|541.6|539.2|541.42|539.02|0
1639744010000|2021-12-17 12:26:50|541.33|538.93|540.97|538.57|541.33|538.93|540.79|538.39|0
1639744020000|2021-12-17 12:27:00|541.15|538.75|540.79|538.39|541.15|538.75|540.79|538.39|0
1639744030000|2021-12-17 12:27:10|540.97|538.57|540.79|538.39|540.97|538.57|540.79|538.39|0
1639744050000|2021-12-17 12:27:30|540.61|538.21|540.43|538.03|540.79|538.39|540.43|538.03|0
1639744060000|2021-12-17 12:27:40|540.25|537.85|540.07|537.67|540.25|537.85|540.07|537.67|0
1639744070000|2021-12-17 12:27:50|540.16|537.76|540.07|537.67|540.16|537.76|540.07|537.67|0
1639744080000|2021-12-17 12:28:00|539.89|537.49|539.89|537.49|540.07|537.67|539.89|537.49|0
1639744100000|2021-12-17 12:28:20|540.07|537.67|540.07|537.67|540.07|537.67|539.89|537.49|0
1639744110000|2021-12-17 12:28:30|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1639744120000|2021-12-17 12:28:40|540.25|537.85|539.89|537.49|540.25|537.85|539.89|537.49|0
1639744130000|2021-12-17 12:28:50|540.07|537.67|539.71|537.31|540.07|537.67|539.71|537.31|0
1639744140000|2021-12-17 12:29:00|539.17|536.77|538.81|536.41|539.17|536.77|538.81|536.41|0
1639744150000|2021-12-17 12:29:10|538.99|536.59|538.81|536.41|538.99|536.59|538.81|536.41|0
1639744160000|2021-12-17 12:29:20|538.63|536.23|538.46|536.06|538.63|536.23|538.46|536.06|0
1639744180000|2021-12-17 12:29:40|538.63|536.23|538.81|536.41|538.81|536.41|538.63|536.23|0
1639744190000|2021-12-17 12:29:50|538.63|536.23|538.63|536.23|538.72|536.32|538.63|536.23|0
1639744200000|2021-12-17 12:30:00|538.81|536.41|539.53|537.13|539.53|537.13|538.81|536.41|0
1639744210000|2021-12-17 12:30:10|539.71|537.31|539.53|537.13|539.71|537.31|539.53|537.13|0
1639744220000|2021-12-17 12:30:20|539.71|537.31|540.16|537.76|540.16|537.76|539.71|537.31|0
1639744230000|2021-12-17 12:30:30|540.07|537.67|540.25|537.85|540.25|537.85|540.07|537.67|0
1639744240000|2021-12-17 12:30:40|540.07|537.67|539.98|537.58|540.07|537.67|539.98|537.58|0
1639744250000|2021-12-17 12:30:50|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1639744260000|2021-12-17 12:31:00|539.71|537.31|539.53|537.13|539.71|537.31|539.53|537.13|0
1639744270000|2021-12-17 12:31:10|539.71|537.31|539.17|536.77|539.71|537.31|539.17|536.77|0
1639744280000|2021-12-17 12:31:20|538.99|536.59|538.99|536.59|538.99|536.59|538.81|536.41|0
1639744290000|2021-12-17 12:31:30|538.81|536.41|539.17|536.77|539.17|536.77|538.63|536.23|0
1639744300000|2021-12-17 12:31:40|538.99|536.59|539.08|536.68|539.17|536.77|538.99|536.59|0
1639744310000|2021-12-17 12:31:50|538.99|536.59|538.45|536.05|538.99|536.59|538.45|536.05|0
1639744320000|2021-12-17 12:32:00|538.27|535.87|537.92|535.52|538.27|535.87|537.92|535.52|0
1639744330000|2021-12-17 12:32:10|538.09|535.69|537.74|535.34|538.09|535.69|537.74|535.34|0
1639744340000|2021-12-17 12:32:20|537.92|535.52|538.09|535.69|538.09|535.69|537.92|535.52|0
1639744350000|2021-12-17 12:32:30|538.27|535.87|538.63|536.23|538.63|536.23|538.09|535.69|0
1639744360000|2021-12-17 12:32:40|538.81|536.41|538.45|536.05|538.81|536.41|538.27|535.87|0
1639744370000|2021-12-17 12:32:50|538.63|536.23|538.63|536.23|538.63|536.23|538.63|536.23|0
1639744380000|2021-12-17 12:33:00|538.45|536.05|537.91|535.51|538.45|536.05|537.91|535.51|0
1639744390000|2021-12-17 12:33:10|538.09|535.69|538.27|535.87|538.45|536.05|538.09|535.69|0
1639744400000|2021-12-17 12:33:20|538.45|536.05|538.45|536.05|538.63|536.23|538.45|536.05|0
1639744410000|2021-12-17 12:33:30|538.27|535.87|538.63|536.23|538.63|536.23|538.27|535.87|0
1639744420000|2021-12-17 12:33:40|538.54|536.14|537.91|535.51|538.54|536.14|537.91|535.51|0
1639744430000|2021-12-17 12:33:50|537.74|535.34|537.56|535.16|537.74|535.34|537.38|534.98|0
1639744440000|2021-12-17 12:34:00|537.91|535.51|538.45|536.05|538.45|536.05|537.74|535.34|0
1639744450000|2021-12-17 12:34:10|538.27|535.87|538.81|536.41|538.81|536.41|538.27|535.87|0
1639744460000|2021-12-17 12:34:20|538.63|536.23|538.45|536.05|538.81|536.41|538.45|536.05|0
1639744470000|2021-12-17 12:34:30|538.81|536.41|538.72|536.32|538.81|536.41|538.72|536.32|0
1639744480000|2021-12-17 12:34:40|538.63|536.23|538.54|536.14|538.63|536.23|538.54|536.14|0
1639744490000|2021-12-17 12:34:50|538.45|536.05|538.09|535.69|538.63|536.23|537.91|535.51|0
1639744500000|2021-12-17 12:35:00|538.27|535.87|537.73|535.33|538.27|535.87|537.73|535.33|0
1639744510000|2021-12-17 12:35:10|537.91|535.51|538.09|535.69|538.09|535.69|537.73|535.33|0
1639744520000|2021-12-17 12:35:20|537.91|535.51|537.91|535.51|538.09|535.69|537.91|535.51|0
1639744530000|2021-12-17 12:35:30|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1639744540000|2021-12-17 12:35:40|537.73|535.33|537.55|535.15|537.73|535.33|537.55|535.15|0
1639744550000|2021-12-17 12:35:50|537.73|535.33|537.91|535.51|537.91|535.51|537.73|535.33|0
1639744560000|2021-12-17 12:36:00|537.73|535.33|537.55|535.15|537.73|535.33|537.55|535.15|0
1639744570000|2021-12-17 12:36:10|537.73|535.33|538.63|536.23|538.63|536.23|537.73|535.33|0
1639744580000|2021-12-17 12:36:20|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1639744590000|2021-12-17 12:36:30|538.81|536.41|538.81|536.41|538.81|536.41|538.81|536.41|0
1639744600000|2021-12-17 12:36:40|538.63|536.23|538.63|536.23|538.81|536.41|538.63|536.23|0
1639744610000|2021-12-17 12:36:50|538.81|536.41|538.72|536.32|538.81|536.41|538.63|536.23|0
1639744620000|2021-12-17 12:37:00|538.63|536.23|538.81|536.41|538.81|536.41|538.63|536.23|0
1639744630000|2021-12-17 12:37:10|538.99|536.59|538.81|536.41|538.99|536.59|538.81|536.41|0
1639744640000|2021-12-17 12:37:20|538.63|536.23|538.45|536.05|538.63|536.23|538.45|536.05|0
1639744650000|2021-12-17 12:37:30|538.27|535.87|538.09|535.69|538.27|535.87|538.09|535.69|0
1639744660000|2021-12-17 12:37:40|538.27|535.87|538.09|535.69|538.27|535.87|538.09|535.69|0
1639744670000|2021-12-17 12:37:50|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1639744680000|2021-12-17 12:38:00|538.18|535.78|538.27|535.87|538.27|535.87|538.18|535.78|0
1639744690000|2021-12-17 12:38:10|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1639744700000|2021-12-17 12:38:20|538.27|535.87|537.1|534.7|538.27|535.87|537.1|534.7|0
1639744710000|2021-12-17 12:38:30|536.92|534.52|536.74|534.34|536.92|534.52|536.74|534.34|0
1639744720000|2021-12-17 12:38:40|536.83|534.43|536.74|534.34|536.83|534.43|536.74|534.34|0
1639744730000|2021-12-17 12:38:50|536.92|534.52|536.38|533.98|536.92|534.52|536.38|533.98|0
1639744750000|2021-12-17 12:39:10|536.56|534.16|536.38|533.98|536.56|534.16|536.38|533.98|0
1639744760000|2021-12-17 12:39:20|536.2|533.8|536.2|533.8|536.29|533.89|536.2|533.8|0
1639744770000|2021-12-17 12:39:30|536.56|534.16|536.02|533.62|536.56|534.16|536.02|533.62|0
1639744780000|2021-12-17 12:39:40|535.49|533.09|535.31|532.91|535.49|533.09|535.31|532.91|0
1639744790000|2021-12-17 12:39:50|535.13|532.73|535.31|532.91|535.31|532.91|535.13|532.73|0
1639744800000|2021-12-17 12:40:00|535.21|532.81|534.77|532.37|535.31|532.91|534.77|532.37|0
1639744810000|2021-12-17 12:40:10|534.95|532.55|534.59|532.19|534.95|532.55|534.59|532.19|0
1639744820000|2021-12-17 12:40:20|534.77|532.37|534.95|532.55|534.95|532.55|534.77|532.37|0
1639744830000|2021-12-17 12:40:30|535.67|533.27|535.31|532.91|535.67|533.27|535.31|532.91|0
1639744840000|2021-12-17 12:40:40|535.21|532.81|535.67|533.27|535.84|533.44|535.21|532.81|0
1639744850000|2021-12-17 12:40:50|535.84|533.44|535.75|533.35|536.02|533.62|535.67|533.27|0
1639744860000|2021-12-17 12:41:00|535.66|533.26|535.84|533.44|536.02|533.62|535.66|533.26|0
1639744870000|2021-12-17 12:41:10|536.02|533.62|535.49|533.09|536.02|533.62|535.49|533.09|0
1639744880000|2021-12-17 12:41:20|535.66|533.26|535.66|533.26|535.75|533.35|535.66|533.26|0
1639744890000|2021-12-17 12:41:30|535.84|533.44|535.49|533.09|535.84|533.44|535.49|533.09|0
1639744900000|2021-12-17 12:41:40|535.66|533.26|535.66|533.26|535.66|533.26|535.49|533.09|0
1639744910000|2021-12-17 12:41:50|535.13|532.73|534.59|532.19|535.13|532.73|534.59|532.19|0
1639744920000|2021-12-17 12:42:00|534.77|532.37|535.13|532.73|535.13|532.73|534.77|532.37|0
1639744930000|2021-12-17 12:42:10|534.95|532.55|534.95|532.55|535.03|532.63|534.95|532.55|0
1639744940000|2021-12-17 12:42:20|535.13|532.73|534.59|532.19|535.13|532.73|534.59|532.19|0
1639744950000|2021-12-17 12:42:30|534.77|532.37|535.13|532.73|535.13|532.73|534.77|532.37|0
1639744960000|2021-12-17 12:42:40|535.03|532.63|535.13|532.73|535.21|532.81|535.03|532.63|0
1639744970000|2021-12-17 12:42:50|535.03|532.63|535.13|532.73|535.13|532.73|535.03|532.63|0
1639744980000|2021-12-17 12:43:00|534.95|532.55|535.31|532.91|535.31|532.91|534.95|532.55|0
1639744990000|2021-12-17 12:43:10|535.48|533.08|535.31|532.91|535.48|533.08|535.31|532.91|0
1639745000000|2021-12-17 12:43:20|535.13|532.73|535.31|532.91|535.31|532.91|535.13|532.73|0
1639745010000|2021-12-17 12:43:30|535.3|532.9|535.3|532.9|535.3|532.9|535.21|532.81|0
1639745020000|2021-12-17 12:43:40|535.21|532.81|535.3|532.9|535.3|532.9|535.21|532.81|0
1639745030000|2021-12-17 12:43:50|535.39|532.99|535.48|533.08|535.48|533.08|535.39|532.99|0
1639745040000|2021-12-17 12:44:00|535.3|532.9|535.3|532.9|535.48|533.08|535.3|532.9|0
1639745050000|2021-12-17 12:44:10|535.48|533.08|535.48|533.08|535.66|533.26|535.48|533.08|0
1639745060000|2021-12-17 12:44:20|535.21|532.81|535.3|532.9|535.3|532.9|535.21|532.81|0
1639745070000|2021-12-17 12:44:30|535.48|533.08|535.13|532.73|535.48|533.08|535.13|532.73|0
1639745080000|2021-12-17 12:44:40|535.21|532.81|535.3|532.9|535.3|532.9|535.13|532.73|0
1639745090000|2021-12-17 12:44:50|535.12|532.72|535.3|532.9|535.3|532.9|535.12|532.72|0
1639745100000|2021-12-17 12:45:00|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1639745110000|2021-12-17 12:45:10|535.3|532.9|535.48|533.08|535.48|533.08|535.3|532.9|0
1639745120000|2021-12-17 12:45:20|535.57|533.17|535.48|533.08|535.57|533.17|535.48|533.08|0
1639745140000|2021-12-17 12:45:40|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1639745160000|2021-12-17 12:46:00|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1639745170000|2021-12-17 12:46:10|535.48|533.08|535.84|533.44|535.84|533.44|535.48|533.08|0
1639745190000|2021-12-17 12:46:30|535.66|533.26|535.75|533.35|535.84|533.44|535.66|533.26|0
1639745200000|2021-12-17 12:46:40|535.66|533.26|535.3|532.9|535.84|533.44|535.3|532.9|0
1639745210000|2021-12-17 12:46:50|535.48|533.08|535.48|533.08|535.48|533.08|535.39|532.99|0
1639745220000|2021-12-17 12:47:00|535.57|533.17|535.48|533.08|535.57|533.17|535.48|533.08|0
1639745230000|2021-12-17 12:47:10|535.3|532.9|534.05|531.65|535.3|532.9|534.05|531.65|0
1639745240000|2021-12-17 12:47:20|533.69|531.29|533.87|531.47|533.87|531.47|533.69|531.29|0
1639745250000|2021-12-17 12:47:30|534.05|531.65|532.8|530.4|534.23|531.83|532.8|530.4|0
1639745260000|2021-12-17 12:47:40|532.97|530.57|532.97|530.57|532.97|530.57|532.88|530.48|0
1639745270000|2021-12-17 12:47:50|532.88|530.48|532.62|530.22|532.88|530.48|532.44|530.04|0
1639745280000|2021-12-17 12:48:00|532.8|530.4|533.69|531.29|533.87|531.47|532.8|530.4|0
1639745290000|2021-12-17 12:48:10|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1639745300000|2021-12-17 12:48:20|533.69|531.29|533.69|531.29|533.69|531.29|533.51|531.11|0
1639745310000|2021-12-17 12:48:30|533.51|531.11|532.97|530.57|533.69|531.29|532.97|530.57|0
1639745320000|2021-12-17 12:48:40|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1639745330000|2021-12-17 12:48:50|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1639745340000|2021-12-17 12:49:00|532.97|530.57|533.51|531.11|533.51|531.11|532.97|530.57|0
1639745350000|2021-12-17 12:49:10|533.15|530.75|532.97|530.57|533.15|530.75|532.79|530.39|0
1639745360000|2021-12-17 12:49:20|532.62|530.22|532.44|530.04|532.62|530.22|532.26|529.86|0
1639745370000|2021-12-17 12:49:30|532.26|529.86|531.72|529.32|532.26|529.86|531.72|529.32|0
1639745380000|2021-12-17 12:49:40|532.08|529.68|531.54|529.14|532.08|529.68|531.54|529.14|0
1639745390000|2021-12-17 12:49:50|531.36|528.96|531.36|528.96|531.54|529.14|531.18|528.78|0
1639745400000|2021-12-17 12:50:00|531.45|529.05|531.18|528.78|531.63|529.23|531.18|528.78|0
1639745410000|2021-12-17 12:50:10|531.72|529.32|531.54|529.14|531.72|529.32|531.36|528.96|0
1639745420000|2021-12-17 12:50:20|531.18|528.78|531.45|529.05|531.45|529.05|531.01|528.61|0
1639745430000|2021-12-17 12:50:30|531.01|528.61|529.04|526.64|531.01|528.61|529.04|526.64|0
1639745440000|2021-12-17 12:50:40|529.22|526.82|529.04|526.64|529.22|526.82|528.95|526.55|0
1639745450000|2021-12-17 12:50:50|528.86|526.46|528.86|526.46|528.86|526.46|528.69|526.29|0
1639745460000|2021-12-17 12:51:00|528.95|526.55|528.68|526.28|528.95|526.55|528.68|526.28|0
1639745470000|2021-12-17 12:51:10|528.51|526.11|529.04|526.64|529.04|526.64|528.51|526.11|0
1639745480000|2021-12-17 12:51:20|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1639745490000|2021-12-17 12:51:30|528.33|525.93|527.97|525.57|528.51|526.11|527.97|525.57|0
1639745500000|2021-12-17 12:51:40|527.62|525.22|527.79|525.39|527.79|525.39|527.62|525.22|0
1639745510000|2021-12-17 12:51:50|528.15|525.75|529.04|526.64|529.04|526.64|528.15|525.75|0
1639745520000|2021-12-17 12:52:00|528.95|526.55|528.33|525.93|528.95|526.55|528.33|525.93|0
1639745530000|2021-12-17 12:52:10|528.15|525.75|528.86|526.46|528.86|526.46|527.97|525.57|0
1639745540000|2021-12-17 12:52:20|529.13|526.73|529.04|526.64|529.13|526.73|529.04|526.64|0
1639745550000|2021-12-17 12:52:30|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1639745560000|2021-12-17 12:52:40|528.95|526.55|529.4|527|529.4|527|528.95|526.55|0
1639745570000|2021-12-17 12:52:50|529.22|526.82|529.22|526.82|529.22|526.82|528.68|526.28|0
1639745580000|2021-12-17 12:53:00|529.3|526.9|529.58|527.18|529.58|527.18|529.3|526.9|0
1639745590000|2021-12-17 12:53:10|529.22|526.82|529.22|526.82|529.3|526.9|529.04|526.64|0
1639745600000|2021-12-17 12:53:20|529.58|527.18|530.11|527.71|530.11|527.71|529.4|527|0
1639745620000|2021-12-17 12:53:40|530.2|527.8|530.29|527.89|530.29|527.89|530.11|527.71|0
1639745630000|2021-12-17 12:53:50|530.47|528.07|530.65|528.25|530.65|528.25|530.47|528.07|0
1639745640000|2021-12-17 12:54:00|530.47|528.07|530.29|527.89|530.65|528.25|530.29|527.89|0
1639745650000|2021-12-17 12:54:10|530.11|527.71|530.11|527.71|530.11|527.71|530.02|527.62|0
1639745660000|2021-12-17 12:54:20|530.29|527.89|529.93|527.53|530.29|527.89|529.93|527.53|0
1639745670000|2021-12-17 12:54:30|529.75|527.35|529.4|527|529.75|527.35|529.4|527|0
1639745680000|2021-12-17 12:54:40|529.58|527.18|530.11|527.71|530.11|527.71|529.58|527.18|0
1639745690000|2021-12-17 12:54:50|529.93|527.53|529.93|527.53|530.11|527.71|529.93|527.53|0
1639745700000|2021-12-17 12:55:00|529.75|527.35|530.29|527.89|530.47|528.07|529.75|527.35|0
1639745710000|2021-12-17 12:55:10|530.55|528.15|530.82|528.42|531|528.6|530.55|528.15|0
1639745720000|2021-12-17 12:55:20|530.65|528.25|531|528.6|531.36|528.96|530.65|528.25|0
1639745730000|2021-12-17 12:55:30|531.18|528.78|531.18|528.78|531.36|528.96|531.18|528.78|0
1639745740000|2021-12-17 12:55:40|531.36|528.96|531.72|529.32|531.72|529.32|531.36|528.96|0
1639745750000|2021-12-17 12:55:50|531.36|528.96|531.45|529.05|531.45|529.05|531.36|528.96|0
1639745760000|2021-12-17 12:56:00|531.36|528.96|531.72|529.32|531.72|529.32|531.36|528.96|0
1639745770000|2021-12-17 12:56:10|531.9|529.5|531.8|529.4|531.9|529.5|531.8|529.4|0
1639745780000|2021-12-17 12:56:20|531.9|529.5|531.9|529.5|531.9|529.5|531.72|529.32|0
1639745790000|2021-12-17 12:56:30|532.25|529.85|532.43|530.03|532.43|530.03|532.25|529.85|0
1639745800000|2021-12-17 12:56:40|532.25|529.85|532.07|529.67|532.25|529.85|531.9|529.5|0
1639745810000|2021-12-17 12:56:50|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1639745820000|2021-12-17 12:57:00|532.07|529.67|532.25|529.85|532.25|529.85|532.07|529.67|0
1639745830000|2021-12-17 12:57:10|532.07|529.67|532.25|529.85|532.25|529.85|532.07|529.67|0
1639745840000|2021-12-17 12:57:20|532.34|529.94|532.16|529.76|532.43|530.03|532.07|529.67|0
1639745850000|2021-12-17 12:57:30|532.25|529.85|531.9|529.5|532.25|529.85|531.9|529.5|0
1639745860000|2021-12-17 12:57:40|531.54|529.14|531.62|529.22|531.72|529.32|531.54|529.14|0
1639745870000|2021-12-17 12:57:50|531.54|529.14|531.54|529.14|531.72|529.32|531.54|529.14|0
1639745880000|2021-12-17 12:58:00|531.72|529.32|531.72|529.32|531.72|529.32|531.54|529.14|0
1639745890000|2021-12-17 12:58:10|531.54|529.14|531.72|529.32|531.72|529.32|531.44|529.04|0
1639745900000|2021-12-17 12:58:20|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1639745910000|2021-12-17 12:58:30|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1639745920000|2021-12-17 12:58:40|531.98|529.58|531.72|529.32|532.07|529.67|531.72|529.32|0
1639745930000|2021-12-17 12:58:50|531.62|529.22|531.72|529.32|531.72|529.32|531.62|529.22|0
1639745940000|2021-12-17 12:59:00|531.8|529.4|531.72|529.32|531.8|529.4|531.72|529.32|0
1639745950000|2021-12-17 12:59:10|531.62|529.22|531.36|528.96|531.62|529.22|531.36|528.96|0
1639745960000|2021-12-17 12:59:20|530.82|528.42|531|528.6|531.18|528.78|530.82|528.42|0
1639745970000|2021-12-17 12:59:30|530.91|528.51|530.82|528.42|530.91|528.51|530.82|528.42|0
1639745980000|2021-12-17 12:59:40|530.64|528.24|531|528.6|531|528.6|530.64|528.24|0
1639745990000|2021-12-17 12:59:50|530.91|528.51|531.36|528.96|531.36|528.96|530.91|528.51|0
1639746000000|2021-12-17 13:00:00|531.62|529.22|531.89|529.49|531.89|529.49|531.62|529.22|0
1639746010000|2021-12-17 13:00:10|532.07|529.67|532.43|530.03|532.43|530.03|532.07|529.67|0
1639746020000|2021-12-17 13:00:20|532.79|530.39|533.33|530.93|533.33|530.93|532.79|530.39|0
1639746030000|2021-12-17 13:00:30|533.15|530.75|533.15|530.75|533.15|530.75|532.97|530.57|0
1639746040000|2021-12-17 13:00:40|532.61|530.21|532.79|530.39|532.79|530.39|532.61|530.21|0
1639746050000|2021-12-17 13:00:50|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1639746060000|2021-12-17 13:01:00|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1639746070000|2021-12-17 13:01:10|532.43|530.03|532.43|530.03|532.61|530.21|532.43|530.03|0
1639746080000|2021-12-17 13:01:20|532.87|530.47|532.61|530.21|532.87|530.47|532.61|530.21|0
1639746090000|2021-12-17 13:01:30|532.79|530.39|532.61|530.21|532.79|530.39|532.61|530.21|0
1639746100000|2021-12-17 13:01:40|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1639746110000|2021-12-17 13:01:50|532.79|530.39|533.15|530.75|533.15|530.75|532.79|530.39|0
1639746120000|2021-12-17 13:02:00|533.05|530.65|532.97|530.57|533.05|530.65|532.97|530.57|0
1639746130000|2021-12-17 13:02:10|533.15|530.75|532.79|530.39|533.15|530.75|532.79|530.39|0
1639746140000|2021-12-17 13:02:20|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1639746150000|2021-12-17 13:02:30|532.43|530.03|532.79|530.39|532.79|530.39|532.43|530.03|0
1639746160000|2021-12-17 13:02:40|532.87|530.47|532.97|530.57|532.97|530.57|532.79|530.39|0
1639746170000|2021-12-17 13:02:50|533.15|530.75|532.79|530.39|533.15|530.75|532.79|530.39|0
1639746180000|2021-12-17 13:03:00|532.97|530.57|532.61|530.21|532.97|530.57|532.61|530.21|0
1639746190000|2021-12-17 13:03:10|533.15|530.75|532.97|530.57|533.15|530.75|532.97|530.57|0
1639746210000|2021-12-17 13:03:30|533.05|530.65|533.14|530.74|533.14|530.74|533.05|530.65|0
1639746220000|2021-12-17 13:03:40|533.32|530.92|533.23|530.83|533.32|530.92|533.14|530.74|0
1639746230000|2021-12-17 13:03:50|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1639746240000|2021-12-17 13:04:00|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1639746250000|2021-12-17 13:04:10|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1639746260000|2021-12-17 13:04:20|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1639746270000|2021-12-17 13:04:30|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1639746280000|2021-12-17 13:04:40|532.79|530.39|532.79|530.39|532.97|530.57|532.79|530.39|0
1639746290000|2021-12-17 13:04:50|532.97|530.57|532.43|530.03|532.97|530.57|532.43|530.03|0
1639746300000|2021-12-17 13:05:00|532.25|529.85|532.43|530.03|532.61|530.21|532.25|529.85|0
1639746310000|2021-12-17 13:05:10|532.51|530.11|532.25|529.85|532.51|530.11|532.25|529.85|0
1639746320000|2021-12-17 13:05:20|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1639746330000|2021-12-17 13:05:30|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1639746340000|2021-12-17 13:05:40|532.43|530.03|531.89|529.49|532.43|530.03|531.89|529.49|0
1639746350000|2021-12-17 13:05:50|532.07|529.67|532.07|529.67|532.07|529.67|531.89|529.49|0
1639746360000|2021-12-17 13:06:00|531.89|529.49|532.07|529.67|532.07|529.67|531.89|529.49|0
1639746370000|2021-12-17 13:06:10|531.89|529.49|532.79|530.39|532.79|530.39|531.89|529.49|0
1639746380000|2021-12-17 13:06:20|532.61|530.21|532.79|530.39|532.79|530.39|532.61|530.21|0
1639746390000|2021-12-17 13:06:30|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1639746400000|2021-12-17 13:06:40|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1639746410000|2021-12-17 13:06:50|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1639746420000|2021-12-17 13:07:00|532.25|529.85|531.53|529.13|532.25|529.85|531.53|529.13|0
1639746430000|2021-12-17 13:07:10|531.35|528.95|531.18|528.78|531.35|528.95|531.18|528.78|0
1639746440000|2021-12-17 13:07:20|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1639746450000|2021-12-17 13:07:30|531.35|528.95|531|528.6|531.35|528.95|531|528.6|0
1639746460000|2021-12-17 13:07:40|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1639746470000|2021-12-17 13:07:50|530.82|528.42|530.64|528.24|531|528.6|530.64|528.24|0
1639746480000|2021-12-17 13:08:00|530.55|528.15|530.46|528.06|530.64|528.24|530.46|528.06|0
1639746490000|2021-12-17 13:08:10|530.64|528.24|530.46|528.06|530.64|528.24|530.1|527.7|0
1639746500000|2021-12-17 13:08:20|530.37|527.97|530.01|527.61|530.46|528.06|530.01|527.61|0
1639746510000|2021-12-17 13:08:30|530.1|527.7|529.57|527.17|530.1|527.7|529.57|527.17|0
1639746520000|2021-12-17 13:08:40|529.39|526.99|529.03|526.63|529.57|527.17|529.03|526.63|0
1639746530000|2021-12-17 13:08:50|529.21|526.81|529.03|526.63|529.21|526.81|529.03|526.63|0
1639746540000|2021-12-17 13:09:00|529.21|526.81|529.92|527.52|529.92|527.52|529.21|526.81|0
1639746550000|2021-12-17 13:09:10|529.57|527.17|529.39|526.99|529.57|527.17|529.39|526.99|0
1639746560000|2021-12-17 13:09:20|529.21|526.81|529.39|526.99|529.39|526.99|529.03|526.63|0
1639746570000|2021-12-17 13:09:30|529.75|527.35|528.85|526.45|529.75|527.35|528.85|526.45|0
1639746580000|2021-12-17 13:09:40|529.03|526.63|529.39|526.99|529.39|526.99|529.03|526.63|0
1639746590000|2021-12-17 13:09:50|529.21|526.81|529.57|527.17|529.57|527.17|529.21|526.81|0
1639746600000|2021-12-17 13:10:00|529.75|527.35|530.46|528.06|530.46|528.06|529.75|527.35|0
1639746610000|2021-12-17 13:10:10|529.92|527.52|529.75|527.35|529.92|527.52|529.75|527.35|0
1639746620000|2021-12-17 13:10:20|530.1|527.7|530.28|527.88|530.28|527.88|530.1|527.7|0
1639746630000|2021-12-17 13:10:30|530.1|527.7|530.1|527.7|530.28|527.88|530.1|527.7|0
1639746640000|2021-12-17 13:10:40|529.75|527.35|529.57|527.17|529.75|527.35|529.57|527.17|0
1639746650000|2021-12-17 13:10:50|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1639746660000|2021-12-17 13:11:00|529.57|527.17|530.1|527.7|530.1|527.7|529.57|527.17|0
1639746670000|2021-12-17 13:11:10|530.46|528.06|530.46|528.06|530.46|528.06|530.28|527.88|0
1639746680000|2021-12-17 13:11:20|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1639746690000|2021-12-17 13:11:30|530.54|528.14|530.64|528.24|530.64|528.24|530.54|528.14|0
1639746700000|2021-12-17 13:11:40|530.82|528.42|530.99|528.59|530.99|528.59|530.64|528.24|0
1639746710000|2021-12-17 13:11:50|530.82|528.42|530.99|528.59|530.99|528.59|530.82|528.42|0
1639746720000|2021-12-17 13:12:00|531.17|528.77|531.17|528.77|531.17|528.77|530.82|528.42|0
1639746730000|2021-12-17 13:12:10|531.35|528.95|531.17|528.77|531.35|528.95|531.17|528.77|0
1639746740000|2021-12-17 13:12:20|530.99|528.59|531.17|528.77|531.35|528.95|530.99|528.59|0
1639746750000|2021-12-17 13:12:30|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1639746760000|2021-12-17 13:12:40|531.17|528.77|531.35|528.95|531.35|528.95|531.17|528.77|0
1639746780000|2021-12-17 13:13:00|531.26|528.86|530.99|528.59|531.26|528.86|530.99|528.59|0
1639746790000|2021-12-17 13:13:10|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1639746800000|2021-12-17 13:13:20|530.99|528.59|530.9|528.5|530.99|528.59|530.82|528.42|0
1639746810000|2021-12-17 13:13:30|530.64|528.24|531.17|528.77|531.17|528.77|530.64|528.24|0
1639746820000|2021-12-17 13:13:40|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1639746840000|2021-12-17 13:14:00|531.17|528.77|530.9|528.5|531.17|528.77|530.9|528.5|0
1639746850000|2021-12-17 13:14:10|530.81|528.41|531.17|528.77|531.17|528.77|530.81|528.41|0
1639746860000|2021-12-17 13:14:20|531.35|528.95|531.17|528.77|531.35|528.95|531.17|528.77|0
1639746870000|2021-12-17 13:14:30|531.08|528.68|531.17|528.77|531.17|528.77|531.08|528.68|0
1639746880000|2021-12-17 13:14:40|530.99|528.59|531.17|528.77|531.17|528.77|530.99|528.59|0
1639746890000|2021-12-17 13:14:50|530.99|528.59|530.99|528.59|530.99|528.59|530.81|528.41|0
1639746900000|2021-12-17 13:15:00|530.64|528.24|530.81|528.41|530.81|528.41|530.64|528.24|0
1639746910000|2021-12-17 13:15:10|530.99|528.59|530.81|528.41|530.99|528.59|530.81|528.41|0
1639746920000|2021-12-17 13:15:20|530.99|528.59|530.64|528.24|530.99|528.59|530.64|528.24|0
1639746930000|2021-12-17 13:15:30|530.54|528.14|530.46|528.06|530.54|528.14|530.46|528.06|0
1639746950000|2021-12-17 13:15:50|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1639746960000|2021-12-17 13:16:00|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1639746970000|2021-12-17 13:16:10|530.99|528.59|530.81|528.41|530.99|528.59|530.81|528.41|0
1639746980000|2021-12-17 13:16:20|530.99|528.59|530.63|528.23|530.99|528.59|530.63|528.23|0
1639746990000|2021-12-17 13:16:30|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1639747000000|2021-12-17 13:16:40|530.99|528.59|530.63|528.23|530.99|528.59|530.63|528.23|0
1639747010000|2021-12-17 13:16:50|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1639747020000|2021-12-17 13:17:00|530.28|527.88|530.18|527.78|530.46|528.06|530.18|527.78|0
1639747030000|2021-12-17 13:17:10|530.1|527.7|530.28|527.88|530.28|527.88|530.1|527.7|0
1639747040000|2021-12-17 13:17:20|530.1|527.7|530.28|527.88|530.28|527.88|530.1|527.7|0
1639747060000|2021-12-17 13:17:40|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1639747070000|2021-12-17 13:17:50|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1639747080000|2021-12-17 13:18:00|530.1|527.7|530.1|527.7|530.28|527.88|530.1|527.7|0
1639747090000|2021-12-17 13:18:10|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1639747100000|2021-12-17 13:18:20|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1639747110000|2021-12-17 13:18:30|530.1|527.7|529.92|527.52|530.28|527.88|529.92|527.52|0
1639747120000|2021-12-17 13:18:40|530.1|527.7|529.74|527.34|530.1|527.7|529.74|527.34|0
1639747130000|2021-12-17 13:18:50|529.92|527.52|529.92|527.52|530.1|527.7|529.92|527.52|0
1639747140000|2021-12-17 13:19:00|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1639747150000|2021-12-17 13:19:10|529.38|526.98|529.74|527.34|529.74|527.34|529.38|526.98|0
1639747160000|2021-12-17 13:19:20|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1639747170000|2021-12-17 13:19:30|530.1|527.7|529.74|527.34|530.1|527.7|529.74|527.34|0
1639747180000|2021-12-17 13:19:40|529.92|527.52|529.74|527.34|529.92|527.52|529.74|527.34|0
1639747190000|2021-12-17 13:19:50|529.56|527.16|529.74|527.34|529.74|527.34|529.56|527.16|0
1639747200000|2021-12-17 13:20:00|530.1|527.7|530.1|527.7|530.1|527.7|529.56|527.16|0
1639747210000|2021-12-17 13:20:10|530.28|527.88|530.45|528.05|530.45|528.05|530.28|527.88|0
1639747220000|2021-12-17 13:20:20|530.28|527.88|530.45|528.05|530.45|528.05|530.28|527.88|0
1639747230000|2021-12-17 13:20:30|530.28|527.88|529.92|527.52|530.28|527.88|529.92|527.52|0
1639747240000|2021-12-17 13:20:40|529.74|527.34|529.74|527.34|529.92|527.52|529.74|527.34|0
1639747250000|2021-12-17 13:20:50|529.92|527.52|530.18|527.78|530.18|527.78|529.92|527.52|0
1639747260000|2021-12-17 13:21:00|530.1|527.7|529.56|527.16|530.1|527.7|529.56|527.16|0
1639747270000|2021-12-17 13:21:10|529.38|526.98|529.03|526.63|529.38|526.98|529.03|526.63|0
1639747280000|2021-12-17 13:21:20|529.2|526.8|528.85|526.45|529.38|526.98|528.85|526.45|0
1639747290000|2021-12-17 13:21:30|529.03|526.63|529.38|526.98|529.38|526.98|529.03|526.63|0
1639747300000|2021-12-17 13:21:40|529.56|527.16|529.92|527.52|529.92|527.52|529.56|527.16|0
1639747310000|2021-12-17 13:21:50|530.1|527.7|530.1|527.7|530.1|527.7|529.92|527.52|0
1639747320000|2021-12-17 13:22:00|529.92|527.52|530.1|527.7|530.27|527.87|529.92|527.52|0
1639747330000|2021-12-17 13:22:10|530.45|528.05|530.81|528.41|530.81|528.41|530.45|528.05|0
1639747340000|2021-12-17 13:22:20|530.63|528.23|530.81|528.41|530.81|528.41|530.63|528.23|0
1639747350000|2021-12-17 13:22:30|530.99|528.59|530.99|528.59|530.99|528.59|530.81|528.41|0
1639747360000|2021-12-17 13:22:40|531.17|528.77|531.35|528.95|531.35|528.95|530.99|528.59|0
1639747370000|2021-12-17 13:22:50|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1639747380000|2021-12-17 13:23:00|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1639747410000|2021-12-17 13:23:30|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1639747430000|2021-12-17 13:23:50|530.99|528.59|531.07|528.67|531.07|528.67|530.81|528.41|0
1639747440000|2021-12-17 13:24:00|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1639747480000|2021-12-17 13:24:40|531.17|528.77|531.17|528.77|531.17|528.77|530.99|528.59|0
1639747490000|2021-12-17 13:24:50|530.99|528.59|531.35|528.95|531.35|528.95|530.99|528.59|0
1639747500000|2021-12-17 13:25:00|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1639747510000|2021-12-17 13:25:10|531.17|528.77|532.6|530.2|532.6|530.2|531.17|528.77|0
1639747520000|2021-12-17 13:25:20|532.42|530.02|532.6|530.2|532.78|530.38|532.42|530.02|0
1639747530000|2021-12-17 13:25:30|532.78|530.38|532.78|530.38|532.95|530.55|532.78|530.38|0
1639747540000|2021-12-17 13:25:40|532.95|530.55|532.78|530.38|532.95|530.55|532.78|530.38|0
1639747550000|2021-12-17 13:25:50|532.95|530.55|532.6|530.2|532.95|530.55|532.6|530.2|0
1639747560000|2021-12-17 13:26:00|532.78|530.38|532.6|530.2|532.78|530.38|532.6|530.2|0
1639747570000|2021-12-17 13:26:10|532.78|530.38|532.6|530.2|532.78|530.38|532.6|530.2|0
1639747580000|2021-12-17 13:26:20|532.42|530.02|532.24|529.84|532.42|530.02|531.88|529.48|0
1639747590000|2021-12-17 13:26:30|532.06|529.66|532.06|529.66|532.24|529.84|532.06|529.66|0
1639747600000|2021-12-17 13:26:40|532.15|529.75|532.24|529.84|532.24|529.84|532.15|529.75|0
1639747610000|2021-12-17 13:26:50|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1639747620000|2021-12-17 13:27:00|531.88|529.48|531.7|529.3|531.88|529.48|531.7|529.3|0
1639747630000|2021-12-17 13:27:10|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1639747640000|2021-12-17 13:27:20|531.7|529.3|531.52|529.12|531.7|529.3|531.52|529.12|0
1639747650000|2021-12-17 13:27:30|531.7|529.3|531.52|529.12|531.7|529.3|531.52|529.12|0
1639747660000|2021-12-17 13:27:40|531.7|529.3|531.7|529.3|531.7|529.3|531.52|529.12|0
1639747680000|2021-12-17 13:28:00|531.52|529.12|532.24|529.84|532.24|529.84|531.52|529.12|0
1639747690000|2021-12-17 13:28:10|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1639747710000|2021-12-17 13:28:30|531.88|529.48|531.88|529.48|532.06|529.66|531.88|529.48|0
1639747720000|2021-12-17 13:28:40|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1639747730000|2021-12-17 13:28:50|531.88|529.48|531.7|529.3|531.88|529.48|531.7|529.3|0
1639747740000|2021-12-17 13:29:00|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1639747750000|2021-12-17 13:29:10|531.7|529.3|531.88|529.48|531.88|529.48|531.7|529.3|0
1639747760000|2021-12-17 13:29:20|531.79|529.39|531.7|529.3|531.88|529.48|531.7|529.3|0
1639747770000|2021-12-17 13:29:30|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1639747780000|2021-12-17 13:29:40|532.06|529.66|531.88|529.48|532.06|529.66|531.88|529.48|0
1639747800000|2021-12-17 13:30:00|532.06|529.66|532.32|529.92|532.32|529.92|531.7|529.3|0
1639747810000|2021-12-17 13:30:10|532.59|530.19|532.77|530.37|532.95|530.55|532.59|530.19|0
1639747820000|2021-12-17 13:30:20|532.59|530.19|533.13|530.73|533.13|530.73|532.59|530.19|0
1639747830000|2021-12-17 13:30:30|532.95|530.55|532.95|530.55|532.95|530.55|532.77|530.37|0
1639747840000|2021-12-17 13:30:40|533.13|530.73|532.77|530.37|533.13|530.73|532.77|530.37|0
1639747850000|2021-12-17 13:30:50|532.95|530.55|532.95|530.55|532.95|530.55|532.77|530.37|0
1639747860000|2021-12-17 13:31:00|532.77|530.37|532.95|530.55|532.95|530.55|532.77|530.37|0
1639747870000|2021-12-17 13:31:10|532.77|530.37|532.41|530.01|532.77|530.37|532.41|530.01|0
1639747880000|2021-12-17 13:31:20|532.06|529.66|532.06|529.66|532.06|529.66|531.88|529.48|0
1639747890000|2021-12-17 13:31:30|532.24|529.84|532.24|529.84|532.24|529.84|532.06|529.66|0
1639747900000|2021-12-17 13:31:40|532.41|530.01|532.06|529.66|532.41|530.01|532.06|529.66|0
1639747910000|2021-12-17 13:31:50|532.14|529.74|532.24|529.84|532.24|529.84|532.06|529.66|0
1639747920000|2021-12-17 13:32:00|531.88|529.48|531.7|529.3|531.88|529.48|531.7|529.3|0
1639747930000|2021-12-17 13:32:10|531.52|529.12|531.16|528.76|531.52|529.12|531.16|528.76|0
1639747940000|2021-12-17 13:32:20|530.98|528.58|530.98|528.58|530.98|528.58|530.81|528.41|0
1639747950000|2021-12-17 13:32:30|531.16|528.76|530.98|528.58|531.16|528.76|530.98|528.58|0
1639747960000|2021-12-17 13:32:40|531.16|528.76|531.88|529.48|531.88|529.48|531.16|528.76|0
1639747970000|2021-12-17 13:32:50|532.06|529.66|532.23|529.83|532.23|529.83|532.06|529.66|0
1639747980000|2021-12-17 13:33:00|532.41|530.01|532.41|530.01|532.41|530.01|532.23|529.83|0
1639747990000|2021-12-17 13:33:10|532.59|530.19|532.41|530.01|532.77|530.37|532.41|530.01|0
1639748010000|2021-12-17 13:33:30|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1639748020000|2021-12-17 13:33:40|532.59|530.19|532.77|530.37|532.77|530.37|532.59|530.19|0
1639748030000|2021-12-17 13:33:50|532.59|530.19|532.41|530.01|532.59|530.19|532.23|529.83|0
1639748040000|2021-12-17 13:34:00|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1639748050000|2021-12-17 13:34:10|532.23|529.83|532.06|529.66|532.23|529.83|532.06|529.66|0
1639748060000|2021-12-17 13:34:20|532.23|529.83|532.06|529.66|532.23|529.83|532.06|529.66|0
1639748070000|2021-12-17 13:34:30|531.88|529.48|532.06|529.66|532.23|529.83|531.88|529.48|0
1639748080000|2021-12-17 13:34:40|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1639748090000|2021-12-17 13:34:50|532.06|529.66|532.59|530.19|532.59|530.19|532.06|529.66|0
1639748100000|2021-12-17 13:35:00|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1639748110000|2021-12-17 13:35:10|533.31|530.91|532.95|530.55|533.31|530.91|532.95|530.55|0
1639748120000|2021-12-17 13:35:20|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1639748130000|2021-12-17 13:35:30|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1639748140000|2021-12-17 13:35:40|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1639748150000|2021-12-17 13:35:50|533.39|530.99|533.49|531.09|533.49|531.09|533.39|530.99|0
1639748160000|2021-12-17 13:36:00|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1639748170000|2021-12-17 13:36:10|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1639748180000|2021-12-17 13:36:20|532.95|530.55|532.77|530.37|532.95|530.55|532.59|530.19|0
1639748190000|2021-12-17 13:36:30|532.59|530.19|533.31|530.91|533.31|530.91|532.59|530.19|0
1639748200000|2021-12-17 13:36:40|533.49|531.09|533.49|531.09|533.49|531.09|533.31|530.91|0
1639748210000|2021-12-17 13:36:50|532.95|530.55|532.95|530.55|533.13|530.73|532.95|530.55|0
1639748220000|2021-12-17 13:37:00|532.59|530.19|532.77|530.37|532.77|530.37|532.41|530.01|0
1639748230000|2021-12-17 13:37:10|532.41|530.01|532.59|530.19|532.59|530.19|532.41|530.01|0
1639748240000|2021-12-17 13:37:20|532.41|530.01|532.41|530.01|532.5|530.1|532.41|530.01|0
1639748250000|2021-12-17 13:37:30|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1639748260000|2021-12-17 13:37:40|531.87|529.47|532.23|529.83|532.41|530.01|531.87|529.47|0
1639748270000|2021-12-17 13:37:50|532.41|530.01|533.31|530.91|533.31|530.91|532.41|530.01|0
1639748280000|2021-12-17 13:38:00|533.13|530.73|532.23|529.83|533.13|530.73|532.23|529.83|0
1639748290000|2021-12-17 13:38:10|532.5|530.1|532.23|529.83|532.5|530.1|532.23|529.83|0
1639748300000|2021-12-17 13:38:20|532.59|530.19|532.5|530.1|532.59|530.19|532.5|530.1|0
1639748310000|2021-12-17 13:38:30|532.77|530.37|532.59|530.19|532.77|530.37|532.59|530.19|0
1639748320000|2021-12-17 13:38:40|532.41|530.01|532.59|530.19|532.59|530.19|532.41|530.01|0
1639748330000|2021-12-17 13:38:50|532.23|529.83|532.32|529.92|532.32|529.92|532.23|529.83|0
1639748340000|2021-12-17 13:39:00|532.41|530.01|532.23|529.83|532.41|530.01|532.23|529.83|0
1639748350000|2021-12-17 13:39:10|531.87|529.47|531.87|529.47|531.87|529.47|531.7|529.3|0
1639748360000|2021-12-17 13:39:20|532.05|529.65|531.87|529.47|532.05|529.65|531.87|529.47|0
1639748370000|2021-12-17 13:39:30|531.69|529.29|531.52|529.12|531.69|529.29|531.52|529.12|0
1639748380000|2021-12-17 13:39:40|531.34|528.94|531.52|529.12|531.52|529.12|531.34|528.94|0
1639748390000|2021-12-17 13:39:50|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1639748400000|2021-12-17 13:40:00|531.52|529.12|531.34|528.94|531.52|529.12|531.34|528.94|0
1639748410000|2021-12-17 13:40:10|531.16|528.76|531.16|528.76|531.16|528.76|530.98|528.58|0
1639748420000|2021-12-17 13:40:20|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1639748430000|2021-12-17 13:40:30|531.16|528.76|530.8|528.4|531.16|528.76|530.8|528.4|0
1639748440000|2021-12-17 13:40:40|530.98|528.58|530.8|528.4|530.98|528.58|530.8|528.4|0
1639748450000|2021-12-17 13:40:50|530.44|528.04|529.91|527.51|530.44|528.04|529.91|527.51|0
1639748460000|2021-12-17 13:41:00|529.73|527.33|529.55|527.15|529.73|527.33|529.55|527.15|0
1639748470000|2021-12-17 13:41:10|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1639748480000|2021-12-17 13:41:20|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1639748490000|2021-12-17 13:41:30|529.55|527.15|529.73|527.33|529.73|527.33|529.55|527.15|0
1639748500000|2021-12-17 13:41:40|529.55|527.15|529.91|527.51|529.91|527.51|529.55|527.15|0
1639748510000|2021-12-17 13:41:50|530.26|527.86|530.44|528.04|530.44|528.04|530.26|527.86|0
1639748520000|2021-12-17 13:42:00|530.26|527.86|530.44|528.04|530.53|528.13|530.26|527.86|0
1639748530000|2021-12-17 13:42:10|530.62|528.22|530.62|528.22|530.8|528.4|530.62|528.22|0
1639748540000|2021-12-17 13:42:20|530.8|528.4|530.62|528.22|530.8|528.4|530.62|528.22|0
1639748550000|2021-12-17 13:42:30|530.8|528.4|530.8|528.4|530.98|528.58|530.8|528.4|0
1639748560000|2021-12-17 13:42:40|530.98|528.58|530.8|528.4|530.98|528.58|530.8|528.4|0
1639748570000|2021-12-17 13:42:50|530.98|528.58|531.51|529.11|531.51|529.11|530.98|528.58|0
1639748580000|2021-12-17 13:43:00|531.69|529.29|532.05|529.65|532.05|529.65|531.69|529.29|0
1639748590000|2021-12-17 13:43:10|532.59|530.19|532.95|530.55|533.12|530.72|532.59|530.19|0
1639748600000|2021-12-17 13:43:20|533.12|530.72|533.3|530.9|533.48|531.08|533.12|530.72|0
1639748610000|2021-12-17 13:43:30|533.12|530.72|533.12|530.72|533.3|530.9|533.12|530.72|0
1639748620000|2021-12-17 13:43:40|533.48|531.08|532.94|530.54|533.48|531.08|532.94|530.54|0
1639748630000|2021-12-17 13:43:50|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1639748640000|2021-12-17 13:44:00|533.3|530.9|532.59|530.19|533.3|530.9|532.59|530.19|0
1639748650000|2021-12-17 13:44:10|532.67|530.27|532.23|529.83|532.67|530.27|532.23|529.83|0
1639748660000|2021-12-17 13:44:20|532.41|530.01|532.49|530.09|532.59|530.19|532.41|530.01|0
1639748670000|2021-12-17 13:44:30|532.23|529.83|532.59|530.19|532.59|530.19|532.23|529.83|0
1639748680000|2021-12-17 13:44:40|532.41|530.01|532.41|530.01|532.41|530.01|532.23|529.83|0
1639748690000|2021-12-17 13:44:50|532.23|529.83|532.59|530.19|532.59|530.19|532.23|529.83|0
1639748700000|2021-12-17 13:45:00|532.23|529.83|532.59|530.19|532.59|530.19|532.23|529.83|0
1639748710000|2021-12-17 13:45:10|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1639748720000|2021-12-17 13:45:20|532.59|530.19|533.12|530.72|533.12|530.72|532.59|530.19|0
1639748730000|2021-12-17 13:45:30|533.3|530.9|533.48|531.08|533.48|531.08|533.3|530.9|0
1639748740000|2021-12-17 13:45:40|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1639748750000|2021-12-17 13:45:50|533.12|530.72|533.12|530.72|533.3|530.9|533.12|530.72|0
1639748760000|2021-12-17 13:46:00|533.03|530.63|533.12|530.72|533.12|530.72|533.03|530.63|0
1639748770000|2021-12-17 13:46:10|533.3|530.9|532.59|530.19|533.3|530.9|532.59|530.19|0
1639748780000|2021-12-17 13:46:20|533.12|530.72|533.21|530.81|533.21|530.81|532.94|530.54|0
1639748790000|2021-12-17 13:46:30|532.94|530.54|533.3|530.9|533.3|530.9|532.94|530.54|0
1639748800000|2021-12-17 13:46:40|533.12|530.72|532.76|530.36|533.12|530.72|532.76|530.36|0
1639748810000|2021-12-17 13:46:50|532.94|530.54|532.76|530.36|532.94|530.54|532.59|530.19|0
1639748820000|2021-12-17 13:47:00|532.59|530.19|532.94|530.54|532.94|530.54|532.59|530.19|0
1639748830000|2021-12-17 13:47:10|532.76|530.36|532.59|530.19|532.76|530.36|532.59|530.19|0
1639748840000|2021-12-17 13:47:20|532.41|530.01|532.23|529.83|532.41|530.01|532.23|529.83|0
1639748850000|2021-12-17 13:47:30|532.41|530.01|532.85|530.45|532.94|530.54|532.41|530.01|0
1639748860000|2021-12-17 13:47:40|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1639748870000|2021-12-17 13:47:50|533.3|530.9|533.12|530.72|533.48|531.08|533.12|530.72|0
1639748880000|2021-12-17 13:48:00|533.3|530.9|533.48|531.08|533.66|531.26|533.3|530.9|0
1639748890000|2021-12-17 13:48:10|533.12|530.72|533.12|530.72|533.12|530.72|532.94|530.54|0
1639748910000|2021-12-17 13:48:30|532.76|530.36|532.31|529.91|532.76|530.36|532.31|529.91|0
1639748920000|2021-12-17 13:48:40|532.05|529.65|532.23|529.83|532.23|529.83|532.05|529.65|0
1639748930000|2021-12-17 13:48:50|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1639748940000|2021-12-17 13:49:00|531.87|529.47|531.69|529.29|531.87|529.47|531.69|529.29|0
1639748950000|2021-12-17 13:49:10|531.51|529.11|531.33|528.93|531.51|529.11|531.33|528.93|0
1639748960000|2021-12-17 13:49:20|531.24|528.84|530.97|528.57|531.33|528.93|530.97|528.57|0
1639748970000|2021-12-17 13:49:30|530.88|528.48|531.33|528.93|531.33|528.93|530.88|528.48|0
1639748980000|2021-12-17 13:49:40|531.51|529.11|531.15|528.75|531.51|529.11|531.15|528.75|0
1639748990000|2021-12-17 13:49:50|531.33|528.93|531.33|528.93|531.33|528.93|531.15|528.75|0
1639749000000|2021-12-17 13:50:00|531.15|528.75|531.15|528.75|531.33|528.93|531.15|528.75|0
1639749010000|2021-12-17 13:50:10|531.33|528.93|531.06|528.66|531.33|528.93|531.06|528.66|0
1639749020000|2021-12-17 13:50:20|531.15|528.75|531.15|528.75|531.15|528.75|530.97|528.57|0
1639749040000|2021-12-17 13:50:40|531.51|529.11|531.87|529.47|531.87|529.47|531.51|529.11|0
1639749050000|2021-12-17 13:50:50|531.51|529.11|531.33|528.93|531.51|529.11|531.33|528.93|0
1639749060000|2021-12-17 13:51:00|531.42|529.02|531.15|528.75|531.51|529.11|531.15|528.75|0
1639749070000|2021-12-17 13:51:10|530.97|528.57|530.97|528.57|531.15|528.75|530.97|528.57|0
1639749080000|2021-12-17 13:51:20|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1639749090000|2021-12-17 13:51:30|530.97|528.57|531.15|528.75|531.15|528.75|530.97|528.57|0
1639749100000|2021-12-17 13:51:40|530.97|528.57|531.33|528.93|531.33|528.93|530.97|528.57|0
1639749110000|2021-12-17 13:51:50|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1639749120000|2021-12-17 13:52:00|531.33|528.93|531.51|529.11|531.51|529.11|531.33|528.93|0
1639749130000|2021-12-17 13:52:10|531.69|529.29|531.51|529.11|531.69|529.29|531.51|529.11|0
1639749140000|2021-12-17 13:52:20|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1639749150000|2021-12-17 13:52:30|532.22|529.82|532.05|529.65|532.22|529.82|532.05|529.65|0
1639749160000|2021-12-17 13:52:40|531.87|529.47|531.15|528.75|531.87|529.47|531.15|528.75|0
1639749170000|2021-12-17 13:52:50|530.79|528.39|530.97|528.57|530.97|528.57|530.79|528.39|0
1639749180000|2021-12-17 13:53:00|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1639749190000|2021-12-17 13:53:10|531.33|528.93|531.33|528.93|531.33|528.93|531.15|528.75|0
1639749200000|2021-12-17 13:53:20|531.51|529.11|531.15|528.75|531.51|529.11|531.15|528.75|0
1639749210000|2021-12-17 13:53:30|530.97|528.57|531.15|528.75|531.15|528.75|530.97|528.57|0
1639749220000|2021-12-17 13:53:40|531.33|528.93|530.79|528.39|531.33|528.93|530.79|528.39|0
1639749230000|2021-12-17 13:53:50|530.62|528.22|530.44|528.04|530.62|528.22|530.44|528.04|0
1639749240000|2021-12-17 13:54:00|530.62|528.22|530.44|528.04|530.62|528.22|530.26|527.86|0
1639749250000|2021-12-17 13:54:10|530.62|528.22|531.33|528.93|531.33|528.93|530.62|528.22|0
1639749260000|2021-12-17 13:54:20|531.51|529.11|530.97|528.57|531.51|529.11|530.97|528.57|0
1639749270000|2021-12-17 13:54:30|531.15|528.75|531.15|528.75|531.33|528.93|531.15|528.75|0
1639749280000|2021-12-17 13:54:40|530.97|528.57|531.33|528.93|531.33|528.93|530.97|528.57|0
1639749290000|2021-12-17 13:54:50|531.51|529.11|531.51|529.11|531.51|529.11|531.33|528.93|0
1639749300000|2021-12-17 13:55:00|531.33|528.93|531.69|529.29|531.69|529.29|531.33|528.93|0
1639749310000|2021-12-17 13:55:10|531.51|529.11|531.33|528.93|531.51|529.11|531.33|528.93|0
1639749320000|2021-12-17 13:55:20|531.15|528.75|531.15|528.75|531.15|528.75|530.97|528.57|0
1639749330000|2021-12-17 13:55:30|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1639749340000|2021-12-17 13:55:40|531.06|528.66|531.33|528.93|531.33|528.93|531.06|528.66|0
1639749350000|2021-12-17 13:55:50|532.04|529.64|532.4|530|532.4|530|532.04|529.64|0
1639749360000|2021-12-17 13:56:00|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1639749370000|2021-12-17 13:56:10|532.13|529.73|532.22|529.82|532.22|529.82|532.04|529.64|0
1639749380000|2021-12-17 13:56:20|532.4|530|532.4|530|532.4|530|532.4|530|0
1639749390000|2021-12-17 13:56:30|531.86|529.46|531.69|529.29|531.86|529.46|531.69|529.29|0
1639749400000|2021-12-17 13:56:40|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1639749410000|2021-12-17 13:56:50|531.69|529.29|531.51|529.11|531.69|529.29|531.51|529.11|0
1639749420000|2021-12-17 13:57:00|531.69|529.29|531.86|529.46|531.86|529.46|531.33|528.93|0
1639749430000|2021-12-17 13:57:10|532.04|529.64|532.22|529.82|532.22|529.82|532.04|529.64|0
1639749440000|2021-12-17 13:57:20|532.4|530|532.58|530.18|532.58|530.18|532.04|529.64|0
1639749450000|2021-12-17 13:57:30|532.4|530|532.4|530|532.4|530|532.4|530|0
1639749460000|2021-12-17 13:57:40|532.58|530.18|532.4|530|532.58|530.18|532.4|530|0
1639749470000|2021-12-17 13:57:50|532.58|530.18|532.4|530|532.58|530.18|532.31|529.91|0
1639749480000|2021-12-17 13:58:00|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1639749490000|2021-12-17 13:58:10|532.76|530.36|533.65|531.25|533.65|531.25|532.76|530.36|0
1639749500000|2021-12-17 13:58:20|533.47|531.07|533.65|531.25|533.65|531.25|533.3|530.9|0
1639749510000|2021-12-17 13:58:30|533.47|531.07|532.94|530.54|533.47|531.07|532.94|530.54|0
1639749520000|2021-12-17 13:58:40|533.2|530.8|533.12|530.72|533.2|530.8|533.12|530.72|0
1639749530000|2021-12-17 13:58:50|533.02|530.62|532.94|530.54|533.02|530.62|532.76|530.36|0
1639749540000|2021-12-17 13:59:00|533.12|530.72|533.29|530.89|533.29|530.89|533.12|530.72|0
1639749550000|2021-12-17 13:59:10|533.12|530.72|533.47|531.07|533.47|531.07|533.12|530.72|0
1639749560000|2021-12-17 13:59:20|533.65|531.25|533.47|531.07|533.65|531.25|533.29|530.89|0
1639749570000|2021-12-17 13:59:30|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1639749580000|2021-12-17 13:59:40|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1639749590000|2021-12-17 13:59:50|533.65|531.25|533.47|531.07|533.65|531.25|533.29|530.89|0
1639749600000|2021-12-17 14:00:00|533.29|530.89|533.65|531.25|533.65|531.25|533.29|530.89|0
1639749610000|2021-12-17 14:00:10|533.83|531.43|534.55|532.15|534.55|532.15|533.83|531.43|0
1639749620000|2021-12-17 14:00:20|534.01|531.61|534.19|531.79|534.37|531.97|534.01|531.61|0
1639749630000|2021-12-17 14:00:30|533.65|531.25|533.65|531.25|533.65|531.25|533.47|531.07|0
1639749640000|2021-12-17 14:00:40|533.83|531.43|532.76|530.36|533.83|531.43|532.76|530.36|0
1639749650000|2021-12-17 14:00:50|532.4|530|533.11|530.71|533.11|530.71|532.4|530|0
1639749660000|2021-12-17 14:01:00|532.94|530.54|533.65|531.25|533.65|531.25|532.94|530.54|0
1639749670000|2021-12-17 14:01:10|533.56|531.16|532.31|529.91|533.65|531.25|532.31|529.91|0
1639749680000|2021-12-17 14:01:20|532.4|530|531.68|529.28|532.4|530|531.5|529.1|0
1639749690000|2021-12-17 14:01:30|531.5|529.1|531.15|528.75|531.68|529.28|531.15|528.75|0
1639749700000|2021-12-17 14:01:40|531.33|528.93|531.5|529.1|531.5|529.1|531.33|528.93|0
1639749710000|2021-12-17 14:01:50|531.33|528.93|531.15|528.75|531.33|528.93|530.97|528.57|0
1639749720000|2021-12-17 14:02:00|530.79|528.39|530.43|528.03|530.79|528.39|530.43|528.03|0
1639749730000|2021-12-17 14:02:10|530.61|528.21|530.97|528.57|530.97|528.57|530.61|528.21|0
1639749740000|2021-12-17 14:02:20|530.79|528.39|531.15|528.75|531.33|528.93|530.79|528.39|0
1639749750000|2021-12-17 14:02:30|531.33|528.93|531.15|528.75|531.33|528.93|531.15|528.75|0
1639749760000|2021-12-17 14:02:40|531.33|528.93|530.97|528.57|531.33|528.93|530.97|528.57|0
1639749770000|2021-12-17 14:02:50|530.79|528.39|530.61|528.21|530.97|528.57|530.43|528.03|0
1639749780000|2021-12-17 14:03:00|530.43|528.03|530.25|527.85|530.43|528.03|530.25|527.85|0
1639749790000|2021-12-17 14:03:10|530.43|528.03|530.25|527.85|530.43|528.03|530.25|527.85|0
1639749800000|2021-12-17 14:03:20|530.43|528.03|530.43|528.03|530.43|528.03|530.43|528.03|0
1639749810000|2021-12-17 14:03:30|530.25|527.85|530.97|528.57|530.97|528.57|530.25|527.85|0
1639749820000|2021-12-17 14:03:40|530.79|528.39|530.61|528.21|531.15|528.75|530.61|528.21|0
1639749830000|2021-12-17 14:03:50|530.79|528.39|530.43|528.03|530.79|528.39|530.43|528.03|0
1639749840000|2021-12-17 14:04:00|530.61|528.21|530.79|528.39|530.79|528.39|530.61|528.21|0
1639749850000|2021-12-17 14:04:10|530.61|528.21|530.07|527.67|530.61|528.21|530.07|527.67|0
1639749860000|2021-12-17 14:04:20|530.25|527.85|530.79|528.39|530.79|528.39|530.25|527.85|0
1639749870000|2021-12-17 14:04:30|530.97|528.57|530.87|528.47|530.97|528.57|530.79|528.39|0
1639749880000|2021-12-17 14:04:40|530.79|528.39|530.79|528.39|530.97|528.57|530.79|528.39|0
1639749890000|2021-12-17 14:04:50|530.43|528.03|530.52|528.12|530.52|528.12|530.43|528.03|0
1639749900000|2021-12-17 14:05:00|530.43|528.03|530.43|528.03|530.61|528.21|530.43|528.03|0
1639749910000|2021-12-17 14:05:10|530.25|527.85|530.25|527.85|530.43|528.03|530.25|527.85|0
1639749920000|2021-12-17 14:05:20|530.43|528.03|530.07|527.67|530.43|528.03|530.07|527.67|0
1639749930000|2021-12-17 14:05:30|529.89|527.49|530.43|528.03|530.43|528.03|529.89|527.49|0
1639749940000|2021-12-17 14:05:40|530.25|527.85|530.07|527.67|530.25|527.85|530.07|527.67|0
1639749950000|2021-12-17 14:05:50|529.89|527.49|529.72|527.32|529.89|527.49|529.72|527.32|0
1639749960000|2021-12-17 14:06:00|530.25|527.85|530.25|527.85|530.25|527.85|530.07|527.67|0
1639749970000|2021-12-17 14:06:10|530.07|527.67|529.89|527.49|530.07|527.67|529.89|527.49|0
1639749980000|2021-12-17 14:06:20|529.72|527.32|529.54|527.14|529.72|527.32|529.36|526.96|0
1639749990000|2021-12-17 14:06:30|529.36|526.96|529.44|527.04|529.44|527.04|529.36|526.96|0
1639750000000|2021-12-17 14:06:40|529.54|527.14|529.18|526.78|529.54|527.14|529.18|526.78|0
1639750010000|2021-12-17 14:06:50|529|526.6|529|526.6|529|526.6|529|526.6|0
1639750020000|2021-12-17 14:07:00|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1639750030000|2021-12-17 14:07:10|528.82|526.42|528.29|525.89|528.82|526.42|528.29|525.89|0
1639750050000|2021-12-17 14:07:30|528.37|525.97|528.29|525.89|528.37|525.97|528.29|525.89|0
1639750060000|2021-12-17 14:07:40|528.11|525.71|528.82|526.42|528.82|526.42|527.93|525.53|0
1639750070000|2021-12-17 14:07:50|529.18|526.78|528.82|526.42|529.18|526.78|528.82|526.42|0
1639750080000|2021-12-17 14:08:00|529|526.6|528.64|526.24|529|526.6|528.64|526.24|0
1639750090000|2021-12-17 14:08:10|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1639750100000|2021-12-17 14:08:20|528.47|526.07|528.82|526.42|528.82|526.42|528.47|526.07|0
1639750130000|2021-12-17 14:08:50|528.64|526.24|528.47|526.07|528.64|526.24|528.47|526.07|0
1639750140000|2021-12-17 14:09:00|528.29|525.89|528.47|526.07|528.47|526.07|528.29|525.89|0
1639750150000|2021-12-17 14:09:10|528.29|525.89|528.11|525.71|528.29|525.89|528.11|525.71|0
1639750160000|2021-12-17 14:09:20|527.93|525.53|527.04|524.64|527.93|525.53|527.04|524.64|0
1639750170000|2021-12-17 14:09:30|527.4|525|527.22|524.82|527.57|525.17|527.22|524.82|0
1639750180000|2021-12-17 14:09:40|527.04|524.64|526.51|524.11|527.04|524.64|526.51|524.11|0
1639750190000|2021-12-17 14:09:50|526.68|524.28|526.33|523.93|526.68|524.28|526.15|523.75|0
1639750200000|2021-12-17 14:10:00|526.51|524.11|526.86|524.46|527.04|524.64|526.51|524.11|0
1639750210000|2021-12-17 14:10:10|527.04|524.64|527.75|525.35|527.75|525.35|527.04|524.64|0
1639750220000|2021-12-17 14:10:20|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1639750230000|2021-12-17 14:10:30|527.57|525.17|527.4|525|527.57|525.17|527.4|525|0
1639750240000|2021-12-17 14:10:40|527.22|524.82|527.22|524.82|527.4|525|527.04|524.64|0
1639750250000|2021-12-17 14:10:50|527.04|524.64|527.22|524.82|527.4|525|527.04|524.64|0
1639750260000|2021-12-17 14:11:00|527.57|525.17|527.04|524.64|527.57|525.17|527.04|524.64|0
1639750270000|2021-12-17 14:11:10|527.12|524.72|527.22|524.82|527.22|524.82|527.12|524.72|0
1639750280000|2021-12-17 14:11:20|527.4|525|527.04|524.64|527.4|525|527.04|524.64|0
1639750290000|2021-12-17 14:11:30|527.4|525|527.4|525|527.48|525.08|527.4|525|0
1639750300000|2021-12-17 14:11:40|527.57|525.17|527.39|524.99|527.57|525.17|527.39|524.99|0
1639750310000|2021-12-17 14:11:50|527.22|524.82|527.22|524.82|527.39|524.99|527.22|524.82|0
1639750320000|2021-12-17 14:12:00|527.39|524.99|527.57|525.17|527.57|525.17|527.39|524.99|0
1639750330000|2021-12-17 14:12:10|527.39|524.99|527.57|525.17|527.57|525.17|527.39|524.99|0
1639750340000|2021-12-17 14:12:20|527.39|524.99|527.57|525.17|527.57|525.17|527.39|524.99|0
1639750350000|2021-12-17 14:12:30|527.39|524.99|527.75|525.35|527.75|525.35|527.39|524.99|0
1639750360000|2021-12-17 14:12:40|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1639750370000|2021-12-17 14:12:50|527.66|525.26|527.75|525.35|527.75|525.35|527.66|525.26|0
1639750420000|2021-12-17 14:13:40|527.57|525.17|527.57|525.17|527.75|525.35|527.57|525.17|0
1639750430000|2021-12-17 14:13:50|527.39|524.99|527.57|525.17|527.57|525.17|527.39|524.99|0
1639750440000|2021-12-17 14:14:00|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1639750450000|2021-12-17 14:14:10|527.39|524.99|527.39|524.99|527.39|524.99|527.39|524.99|0
1639750460000|2021-12-17 14:14:20|527.57|525.17|527.57|525.17|527.57|525.17|527.22|524.82|0
1639750470000|2021-12-17 14:14:30|527.39|524.99|526.86|524.46|527.57|525.17|526.86|524.46|0
1639750480000|2021-12-17 14:14:40|526.5|524.1|526.68|524.28|527.04|524.64|526.5|524.1|0
1639750490000|2021-12-17 14:14:50|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1639750500000|2021-12-17 14:15:00|527.22|524.82|527.57|525.17|527.57|525.17|527.22|524.82|0
1639750510000|2021-12-17 14:15:10|527.75|525.35|527.57|525.17|527.75|525.35|527.57|525.17|0
1639750520000|2021-12-17 14:15:20|527.75|525.35|527.75|525.35|527.75|525.35|527.57|525.17|0
1639750560000|2021-12-17 14:16:00|527.57|525.17|527.39|524.99|527.57|525.17|527.39|524.99|0
1639750570000|2021-12-17 14:16:10|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1639750580000|2021-12-17 14:16:20|527.39|524.99|527.39|524.99|527.39|524.99|527.04|524.64|0
1639750590000|2021-12-17 14:16:30|527.21|524.81|526.5|524.1|527.21|524.81|526.5|524.1|0
1639750600000|2021-12-17 14:16:40|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1639750610000|2021-12-17 14:16:50|527.39|524.99|527.75|525.35|527.93|525.53|527.39|524.99|0
1639750620000|2021-12-17 14:17:00|527.93|525.53|527.75|525.35|527.93|525.53|527.75|525.35|0
1639750630000|2021-12-17 14:17:10|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1639750640000|2021-12-17 14:17:20|527.75|525.35|527.04|524.64|527.93|525.53|527.04|524.64|0
1639750650000|2021-12-17 14:17:30|526.86|524.46|526.86|524.46|526.86|524.46|526.68|524.28|0
1639750660000|2021-12-17 14:17:40|526.41|524.01|526.5|524.1|526.68|524.28|526.41|524.01|0
1639750680000|2021-12-17 14:18:00|526.68|524.28|526.86|524.46|526.86|524.46|526.5|524.1|0
1639750690000|2021-12-17 14:18:10|527.21|524.81|527.39|524.99|527.39|524.99|527.21|524.81|0
1639750700000|2021-12-17 14:18:20|527.21|524.81|527.21|524.81|527.39|524.99|527.21|524.81|0
1639750710000|2021-12-17 14:18:30|527.39|524.99|527.75|525.35|527.75|525.35|527.39|524.99|0
1639750720000|2021-12-17 14:18:40|527.93|525.53|527.75|525.35|527.93|525.53|527.75|525.35|0
1639750730000|2021-12-17 14:18:50|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1639750740000|2021-12-17 14:19:00|528.46|526.06|528.64|526.24|528.64|526.24|528.46|526.06|0
1639750750000|2021-12-17 14:19:10|528.55|526.15|529|526.6|529|526.6|528.46|526.06|0
1639750760000|2021-12-17 14:19:20|529.17|526.77|529.35|526.95|529.35|526.95|529.17|526.77|0
1639750770000|2021-12-17 14:19:30|529.44|527.04|529.71|527.31|529.71|527.31|529.17|526.77|0
1639750780000|2021-12-17 14:19:40|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1639750790000|2021-12-17 14:19:50|529.97|527.57|530.07|527.67|530.07|527.67|529.97|527.57|0
1639750800000|2021-12-17 14:20:00|529.71|527.31|529.71|527.31|529.89|527.49|529.71|527.31|0
1639750810000|2021-12-17 14:20:10|529.53|527.13|529.71|527.31|529.71|527.31|529.53|527.13|0
1639750820000|2021-12-17 14:20:20|529.35|526.95|529.89|527.49|529.89|527.49|529.35|526.95|0
1639750830000|2021-12-17 14:20:30|529.71|527.31|529.71|527.31|529.71|527.31|529.53|527.13|0
1639750840000|2021-12-17 14:20:40|529.53|527.13|529.89|527.49|529.89|527.49|529.53|527.13|0
1639750850000|2021-12-17 14:20:50|530.07|527.67|529.71|527.31|530.07|527.67|529.71|527.31|0
1639750860000|2021-12-17 14:21:00|529.53|527.13|529.71|527.31|529.71|527.31|529.35|526.95|0
1639750870000|2021-12-17 14:21:10|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1639750880000|2021-12-17 14:21:20|530.07|527.67|530.24|527.84|530.24|527.84|530.07|527.67|0
1639750890000|2021-12-17 14:21:30|530.6|528.2|530.78|528.38|530.87|528.47|530.6|528.2|0
1639750900000|2021-12-17 14:21:40|530.96|528.56|531.32|528.92|531.32|528.92|530.96|528.56|0
1639750910000|2021-12-17 14:21:50|531.14|528.74|530.96|528.56|531.14|528.74|530.96|528.56|0
1639750920000|2021-12-17 14:22:00|530.78|528.38|531.14|528.74|531.14|528.74|530.78|528.38|0
1639750930000|2021-12-17 14:22:10|530.96|528.56|530.78|528.38|530.96|528.56|530.78|528.38|0
1639750940000|2021-12-17 14:22:20|531.14|528.74|530.96|528.56|531.14|528.74|530.96|528.56|0
1639750950000|2021-12-17 14:22:30|530.78|528.38|530.6|528.2|530.78|528.38|530.6|528.2|0
1639750960000|2021-12-17 14:22:40|530.42|528.02|530.78|528.38|530.78|528.38|530.42|528.02|0
1639750970000|2021-12-17 14:22:50|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1639750980000|2021-12-17 14:23:00|530.78|528.38|530.78|528.38|530.96|528.56|530.78|528.38|0
1639750990000|2021-12-17 14:23:10|530.96|528.56|530.96|528.56|530.96|528.56|530.78|528.38|0
1639751000000|2021-12-17 14:23:20|530.78|528.38|530.96|528.56|530.96|528.56|530.78|528.38|0
1639751010000|2021-12-17 14:23:30|531.14|528.74|531.31|528.91|531.31|528.91|531.14|528.74|0
1639751020000|2021-12-17 14:23:40|531.22|528.82|531.14|528.74|531.22|528.82|530.78|528.38|0
1639751030000|2021-12-17 14:23:50|530.86|528.46|531.14|528.74|531.14|528.74|530.86|528.46|0
1639751040000|2021-12-17 14:24:00|531.31|528.91|530.96|528.56|531.31|528.91|530.96|528.56|0
1639751050000|2021-12-17 14:24:10|531.14|528.74|531.14|528.74|531.31|528.91|531.14|528.74|0
1639751060000|2021-12-17 14:24:20|530.96|528.56|530.42|528.02|530.96|528.56|530.42|528.02|0
1639751070000|2021-12-17 14:24:30|530.51|528.11|529.88|527.48|530.51|528.11|529.88|527.48|0
1639751080000|2021-12-17 14:24:40|530.06|527.66|529.88|527.48|530.06|527.66|529.88|527.48|0
1639751090000|2021-12-17 14:24:50|529.53|527.13|529.79|527.39|529.79|527.39|529.53|527.13|0
1639751100000|2021-12-17 14:25:00|529.17|526.77|529.53|527.13|529.88|527.48|529.17|526.77|0
1639751110000|2021-12-17 14:25:10|529.71|527.31|529.88|527.48|529.88|527.48|529.53|527.13|0
1639751120000|2021-12-17 14:25:20|529.53|527.13|529.88|527.48|529.88|527.48|529.53|527.13|0
1639751130000|2021-12-17 14:25:30|529.71|527.31|530.06|527.66|530.06|527.66|529.71|527.31|0
1639751140000|2021-12-17 14:25:40|529.88|527.48|529.71|527.31|530.06|527.66|529.71|527.31|0
1639751150000|2021-12-17 14:25:50|529.53|527.13|529.53|527.13|529.71|527.31|529.53|527.13|0
1639751160000|2021-12-17 14:26:00|529.71|527.31|530.78|528.38|530.78|528.38|529.71|527.31|0
1639751170000|2021-12-17 14:26:10|530.6|528.2|530.96|528.56|530.96|528.56|530.6|528.2|0
1639751180000|2021-12-17 14:26:20|530.78|528.38|530.78|528.38|530.78|528.38|530.6|528.2|0
1639751190000|2021-12-17 14:26:30|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1639751200000|2021-12-17 14:26:40|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1639751210000|2021-12-17 14:26:50|531.04|528.64|531.13|528.73|531.13|528.73|531.04|528.64|0
1639751220000|2021-12-17 14:27:00|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1639751230000|2021-12-17 14:27:10|531.13|528.73|531.13|528.73|531.13|528.73|530.96|528.56|0
1639751240000|2021-12-17 14:27:20|530.95|528.55|530.5|528.1|530.95|528.55|530.5|528.1|0
1639751250000|2021-12-17 14:27:30|530.6|528.2|529.7|527.3|530.6|528.2|529.7|527.3|0
1639751260000|2021-12-17 14:27:40|529.35|526.95|528.28|525.88|529.35|526.95|528.28|525.88|0
1639751270000|2021-12-17 14:27:50|527.92|525.52|528.28|525.88|528.28|525.88|527.74|525.34|0
1639751280000|2021-12-17 14:28:00|528.1|525.7|528.81|526.41|528.81|526.41|528.1|525.7|0
1639751290000|2021-12-17 14:28:10|528.99|526.59|527.39|524.99|528.99|526.59|526.85|524.45|0
1639751300000|2021-12-17 14:28:20|527.21|524.81|526.94|524.54|527.21|524.81|526.67|524.27|0
1639751310000|2021-12-17 14:28:30|527.03|524.63|526.85|524.45|527.21|524.81|526.85|524.45|0
1639751320000|2021-12-17 14:28:40|526.67|524.27|526.14|523.74|527.03|524.63|526.14|523.74|0
1639751330000|2021-12-17 14:28:50|525.96|523.56|525.96|523.56|526.14|523.74|525.96|523.56|0
1639751340000|2021-12-17 14:29:00|525.61|523.21|525.61|523.21|525.96|523.56|525.61|523.21|0
1639751350000|2021-12-17 14:29:10|525.78|523.38|525.25|522.85|525.78|523.38|525.25|522.85|0
1639751360000|2021-12-17 14:29:20|525.43|523.03|524.89|522.49|525.43|523.03|524.89|522.49|0
1639751370000|2021-12-17 14:29:30|525.07|522.67|524.89|522.49|525.16|522.76|524.89|522.49|0
1639751380000|2021-12-17 14:29:40|525.07|522.67|526.67|524.27|526.67|524.27|525.07|522.67|0
1639751390000|2021-12-17 14:29:50|527.39|524.99|527.03|524.63|527.74|525.34|527.03|524.63|0
1639751400000|2021-12-17 14:30:00|527.21|524.81|527.65|525.25|528.63|526.23|527.21|524.81|0
1639751410000|2021-12-17 14:30:10|527.56|525.16|530.24|527.84|530.24|527.84|527.56|525.16|0
1639751420000|2021-12-17 14:30:20|529.79|527.39|529.43|527.03|529.79|527.39|529.17|526.77|0
1639751430000|2021-12-17 14:30:30|529.35|526.95|530.06|527.66|530.06|527.66|529.35|526.95|0
1639751440000|2021-12-17 14:30:40|529.35|526.95|529.88|527.48|529.88|527.48|529.35|526.95|0
1639751450000|2021-12-17 14:30:50|529.52|527.12|529.35|526.95|529.52|527.12|528.63|526.23|0
1639751460000|2021-12-17 14:31:00|528.45|526.05|530.5|528.1|530.5|528.1|528.45|526.05|0
1639751470000|2021-12-17 14:31:10|529.88|527.48|530.77|528.37|531.31|528.91|529.88|527.48|0
1639751480000|2021-12-17 14:31:20|530.42|528.02|528.99|526.59|530.42|528.02|528.99|526.59|0
1639751490000|2021-12-17 14:31:30|529.88|527.48|529.17|526.77|529.88|527.48|529.17|526.77|0
1639751500000|2021-12-17 14:31:40|529.52|527.12|529.88|527.48|530.42|528.02|529.52|527.12|0
1639751510000|2021-12-17 14:31:50|530.6|528.2|530.6|528.2|530.6|528.2|530.42|528.02|0
1639751520000|2021-12-17 14:32:00|530.06|527.66|530.95|528.55|530.95|528.55|530.06|527.66|0
1639751530000|2021-12-17 14:32:10|531.13|528.73|530.77|528.37|531.13|528.73|530.77|528.37|0
1639751540000|2021-12-17 14:32:20|530.24|527.84|530.95|528.55|530.95|528.55|530.24|527.84|0
1639751550000|2021-12-17 14:32:30|530.42|528.02|530.59|528.19|530.77|528.37|530.42|528.02|0
1639751560000|2021-12-17 14:32:40|529.35|526.95|528.81|526.41|529.35|526.95|528.81|526.41|0
1639751570000|2021-12-17 14:32:50|528.63|526.23|528.27|525.87|528.63|526.23|528.27|525.87|0
1639751580000|2021-12-17 14:33:00|528.63|526.23|529.7|527.3|529.88|527.48|528.63|526.23|0
1639751590000|2021-12-17 14:33:10|529.88|527.48|531.13|528.73|531.13|528.73|529.88|527.48|0
1639751600000|2021-12-17 14:33:20|531.31|528.91|531.25|528.85|531.31|528.91|530.17|527.77|0
1639751610000|2021-12-17 14:33:30|531.79|529.39|534.36|531.96|534.36|531.96|531.61|529.21|0
1639751620000|2021-12-17 14:33:40|534.72|532.32|534.54|532.14|534.72|532.32|534.36|531.96|0
1639751630000|2021-12-17 14:33:50|534.36|531.96|534.36|531.96|534.54|532.14|534.18|531.78|0
1639751640000|2021-12-17 14:34:00|534.54|532.14|533.37|530.97|534.54|532.14|533.37|530.97|0
1639751650000|2021-12-17 14:34:10|533.46|531.06|532.39|529.99|533.46|531.06|532.21|529.81|0
1639751660000|2021-12-17 14:34:20|532.57|530.17|532.39|529.99|532.57|530.17|532.21|529.81|0
1639751670000|2021-12-17 14:34:30|531.14|528.74|531.5|529.1|531.85|529.45|531.14|528.74|0
1639751680000|2021-12-17 14:34:40|531.14|528.74|530.61|528.21|531.14|528.74|530.07|527.67|0
1639751690000|2021-12-17 14:34:50|530.78|528.38|531.5|529.1|531.5|529.1|530.78|528.38|0
1639751700000|2021-12-17 14:35:00|532.57|530.17|531.23|528.83|532.57|530.17|530.61|528.21|0
1639751710000|2021-12-17 14:35:10|531.5|529.1|529.54|527.14|531.5|529.1|529.54|527.14|0
1639751720000|2021-12-17 14:35:20|529.36|526.96|529|526.6|529.71|527.31|529|526.6|0
1639751730000|2021-12-17 14:35:30|529.36|526.96|529.18|526.78|530.07|527.67|529.18|526.78|0
1639751740000|2021-12-17 14:35:40|529|526.6|527.4|525|529|526.6|527.4|525|0
1639751750000|2021-12-17 14:35:50|527.93|525.53|525.09|522.69|528.11|525.71|525.09|522.69|0
1639751760000|2021-12-17 14:36:00|524.91|522.51|524.73|522.33|524.91|522.51|524.73|522.33|0
1639751770000|2021-12-17 14:36:10|523.67|521.27|523.67|521.27|523.67|521.27|523.14|520.74|0
1639751780000|2021-12-17 14:36:20|522.96|520.56|522.25|519.85|523.32|520.92|522.25|519.85|0
1639751790000|2021-12-17 14:36:30|521.72|519.32|521.19|518.79|522.34|519.94|521.19|518.79|0
1639751800000|2021-12-17 14:36:40|521.01|518.61|520.48|518.08|521.01|518.61|520.48|518.08|0
1639751810000|2021-12-17 14:36:50|520.84|518.44|520.13|517.73|521.01|518.61|520.13|517.73|0
1639751820000|2021-12-17 14:37:00|519.95|517.55|520.13|517.73|520.13|517.73|519.6|517.2|0
1639751830000|2021-12-17 14:37:10|519.78|517.38|519.78|517.38|519.95|517.55|519.6|517.2|0
1639751840000|2021-12-17 14:37:20|519.95|517.55|519.95|517.55|519.95|517.55|519.42|517.02|0
1639751850000|2021-12-17 14:37:30|519.42|517.02|519.07|516.67|519.42|517.02|519.07|516.67|0
1639751860000|2021-12-17 14:37:40|518.89|516.49|519.42|517.02|519.42|517.02|518.89|516.49|0
1639751870000|2021-12-17 14:37:50|519.07|516.67|518.01|515.61|519.07|516.67|518.01|515.61|0
1639751880000|2021-12-17 14:38:00|518.09|515.69|518.71|516.31|519.24|516.84|518.09|515.69|0
1639751890000|2021-12-17 14:38:10|519.6|517.2|520.13|517.73|521.19|518.79|519.6|517.2|0
1639751900000|2021-12-17 14:38:20|520.84|518.44|519.77|517.37|520.84|518.44|519.77|517.37|0
1639751910000|2021-12-17 14:38:30|518.54|516.14|518.19|515.79|518.71|516.31|518.19|515.79|0
1639751920000|2021-12-17 14:38:40|518.54|516.14|518.01|515.61|518.54|516.14|518.01|515.61|0
1639751930000|2021-12-17 14:38:50|518.71|516.31|518.54|516.14|518.71|516.31|518.54|516.14|0
1639751940000|2021-12-17 14:39:00|518.01|515.61|518.54|516.14|518.54|516.14|517.48|515.08|0
1639751950000|2021-12-17 14:39:10|518.36|515.96|517.74|515.34|518.62|516.22|517.74|515.34|0
1639751960000|2021-12-17 14:39:20|517.48|515.08|517.39|514.99|517.66|515.26|517.3|514.9|0
1639751970000|2021-12-17 14:39:30|517.48|515.08|518.27|515.87|518.27|515.87|517.39|514.99|0
1639751980000|2021-12-17 14:39:40|517.66|515.26|519.42|517.02|519.42|517.02|517.66|515.26|0
1639751990000|2021-12-17 14:39:50|519.95|517.55|520.74|518.34|520.74|518.34|519.86|517.46|0
1639752000000|2021-12-17 14:40:00|520.21|517.81|519.86|517.46|520.21|517.81|519.24|516.84|0
1639752010000|2021-12-17 14:40:10|519.6|517.2|518.18|515.78|519.6|517.2|518.09|515.69|0
1639752020000|2021-12-17 14:40:20|518.36|515.96|518.54|516.14|518.8|516.4|518.36|515.96|0
1639752030000|2021-12-17 14:40:30|518.36|515.96|518.18|515.78|518.54|516.14|518.18|515.78|0
1639752040000|2021-12-17 14:40:40|517.48|515.08|518.36|515.96|518.36|515.96|517.48|515.08|0
1639752050000|2021-12-17 14:40:50|519.07|516.67|518.71|516.31|519.6|517.2|518.71|516.31|0
1639752060000|2021-12-17 14:41:00|519.6|517.2|520.48|518.08|520.48|518.08|519.6|517.2|0
1639752070000|2021-12-17 14:41:10|521.36|518.96|521.54|519.14|521.54|519.14|521.36|518.96|0
1639752080000|2021-12-17 14:41:20|518.8|516.4|519.24|516.84|519.24|516.84|518.8|516.4|0
1639752090000|2021-12-17 14:41:30|519.07|516.67|517.39|514.99|519.07|516.67|517.39|514.99|0
1639752100000|2021-12-17 14:41:40|517.83|515.43|516.68|514.28|517.83|515.43|516.68|514.28|0
1639752110000|2021-12-17 14:41:50|515.89|513.49|515.72|513.32|515.89|513.49|515.54|513.14|0
1639752120000|2021-12-17 14:42:00|515.89|513.49|515.72|513.32|515.89|513.49|515.01|512.61|0
1639752130000|2021-12-17 14:42:10|515.71|513.31|514.83|512.43|515.71|513.31|514.83|512.43|0
1639752140000|2021-12-17 14:42:20|515.01|512.61|513.96|511.56|515.01|512.61|513.96|511.56|0
1639752150000|2021-12-17 14:42:30|514.13|511.73|514.48|512.08|514.48|512.08|514.13|511.73|0
1639752160000|2021-12-17 14:42:40|515.01|512.61|515.36|512.96|515.36|512.96|515.01|512.61|0
1639752170000|2021-12-17 14:42:50|515.54|513.14|516.07|513.67|516.07|513.67|515.54|513.14|0
1639752180000|2021-12-17 14:43:00|516.77|514.37|516.6|514.2|516.77|514.37|516.42|514.02|0
1639752190000|2021-12-17 14:43:10|516.15|513.75|515.54|513.14|516.15|513.75|515.54|513.14|0
1639752200000|2021-12-17 14:43:20|515.71|513.31|515.89|513.49|515.89|513.49|515.71|513.31|0
1639752210000|2021-12-17 14:43:30|516.24|513.84|516.77|514.37|516.77|514.37|516.15|513.75|0
1639752220000|2021-12-17 14:43:40|516.95|514.55|517.12|514.72|517.12|514.72|516.95|514.55|0
1639752230000|2021-12-17 14:43:50|516.07|513.67|515.89|513.49|516.24|513.84|515.89|513.49|0
1639752240000|2021-12-17 14:44:00|519.43|517.03|518.38|515.98|519.43|517.03|518.38|515.98|0
1639752250000|2021-12-17 14:44:10|518.55|516.15|518.38|515.98|518.91|516.51|518.03|515.63|0
1639752260000|2021-12-17 14:44:20|514.96|512.56|515.67|513.27|515.67|513.27|514.96|512.56|0
1639752270000|2021-12-17 14:44:30|515.14|512.74|515.31|512.91|515.67|513.27|515.14|512.74|0
1639752280000|2021-12-17 14:44:40|514.79|512.39|514.79|512.39|514.79|512.39|514.61|512.21|0
1639752290000|2021-12-17 14:44:50|514.43|512.03|514.08|511.68|514.43|512.03|514.08|511.68|0
1639752300000|2021-12-17 14:45:00|513.91|511.51|513.91|511.51|513.91|511.51|513.38|510.98|0
1639752310000|2021-12-17 14:45:10|513.99|511.59|515.62|513.22|515.98|513.58|513.73|511.33|0
1639752320000|2021-12-17 14:45:20|515.45|513.05|515.1|512.7|515.45|513.05|515.1|512.7|0
1639752330000|2021-12-17 14:45:30|515.27|512.87|515.1|512.7|515.45|513.05|515.1|512.7|0
1639752340000|2021-12-17 14:45:40|515.8|513.4|516.68|514.28|516.68|514.28|515.8|513.4|0
1639752350000|2021-12-17 14:45:50|517.64|515.24|517.91|515.51|518.08|515.68|517.64|515.24|0
1639752360000|2021-12-17 14:46:00|518.26|515.86|519.14|516.74|519.14|516.74|518.26|515.86|0
1639752370000|2021-12-17 14:46:10|518.79|516.39|519.67|517.27|519.67|517.27|518.26|515.86|0
1639752380000|2021-12-17 14:46:20|519.49|517.09|518.79|516.39|519.49|517.09|518.79|516.39|0
1639752390000|2021-12-17 14:46:30|518.26|515.86|519.32|516.92|519.32|516.92|518.26|515.86|0
1639752400000|2021-12-17 14:46:40|519.84|517.44|520.9|518.5|520.9|518.5|519.84|517.44|0
1639752410000|2021-12-17 14:46:50|521.26|518.86|520.73|518.33|521.26|518.86|520.73|518.33|0
1639752420000|2021-12-17 14:47:00|520.55|518.15|520.73|518.33|520.73|518.33|520.28|517.88|0
1639752430000|2021-12-17 14:47:10|520.9|518.5|521.08|518.68|521.08|518.68|519.67|517.27|0
1639752440000|2021-12-17 14:47:20|520.81|518.41|521.25|518.85|521.61|519.21|520.81|518.41|0
1639752450000|2021-12-17 14:47:30|521.78|519.38|522.31|519.91|522.31|519.91|521.34|518.94|0
1639752460000|2021-12-17 14:47:40|521.78|519.38|522.31|519.91|522.31|519.91|521.78|519.38|0
1639752470000|2021-12-17 14:47:50|523.37|520.97|523.2|520.8|523.37|520.97|523.2|520.8|0
1639752480000|2021-12-17 14:48:00|523.37|520.97|523.2|520.8|523.37|520.97|522.49|520.09|0
1639752490000|2021-12-17 14:48:10|523.55|521.15|522.84|520.44|523.55|521.15|522.67|520.27|0
1639752500000|2021-12-17 14:48:20|523.02|520.62|522.57|520.17|523.02|520.62|522.31|519.91|0
1639752510000|2021-12-17 14:48:30|522.67|520.27|521.25|518.85|522.67|520.27|521.25|518.85|0
1639752520000|2021-12-17 14:48:40|521.61|519.21|521.61|519.21|521.96|519.56|521.61|519.21|0
1639752530000|2021-12-17 14:48:50|522.49|520.09|522.49|520.09|522.67|520.27|522.4|520|0
1639752540000|2021-12-17 14:49:00|522.14|519.74|521.78|519.38|522.14|519.74|521.78|519.38|0
1639752550000|2021-12-17 14:49:10|521.96|519.56|521.61|519.21|521.96|519.56|521.61|519.21|0
1639752560000|2021-12-17 14:49:20|521.96|519.56|522.84|520.44|522.84|520.44|521.96|519.56|0
1639752570000|2021-12-17 14:49:30|522.67|520.27|523.9|521.5|523.9|521.5|522.67|520.27|0
1639752580000|2021-12-17 14:49:40|523.37|520.97|524.96|522.56|524.96|522.56|523.37|520.97|0
1639752590000|2021-12-17 14:49:50|525.5|523.1|526.03|523.63|526.03|523.63|525.5|523.1|0
1639752600000|2021-12-17 14:50:00|526.74|524.34|527.62|525.22|527.62|525.22|526.74|524.34|0
1639752610000|2021-12-17 14:50:10|527.98|525.58|530.11|527.71|530.11|527.71|527.98|525.58|0
1639752620000|2021-12-17 14:50:20|529.93|527.53|528.51|526.11|529.93|527.53|528.51|526.11|0
1639752630000|2021-12-17 14:50:30|528.69|526.29|529.93|527.53|529.93|527.53|528.69|526.29|0
1639752640000|2021-12-17 14:50:40|529.57|527.17|529.75|527.35|529.75|527.35|529.4|527|0
1639752650000|2021-12-17 14:50:50|529.93|527.53|529.4|527|530.46|528.06|529.4|527|0
1639752660000|2021-12-17 14:51:00|530.46|528.06|529.93|527.53|530.46|528.06|529.22|526.82|0
1639752670000|2021-12-17 14:51:10|530.28|527.88|531|528.6|531|528.6|530.28|527.88|0
1639752680000|2021-12-17 14:51:20|531.17|528.77|530.11|527.71|531.17|528.77|530.11|527.71|0
1639752690000|2021-12-17 14:51:30|529.93|527.53|529.57|527.17|530.11|527.71|529.57|527.17|0
1639752700000|2021-12-17 14:51:40|529.75|527.35|530.46|528.06|530.46|528.06|529.75|527.35|0
1639752710000|2021-12-17 14:51:50|530.73|528.33|531.88|529.48|531.88|529.48|530.73|528.33|0
1639752720000|2021-12-17 14:52:00|532.6|530.2|531.71|529.31|532.95|530.55|531.71|529.31|0
1639752730000|2021-12-17 14:52:10|531.35|528.95|531.17|528.77|531.35|528.95|531.17|528.77|0
1639752740000|2021-12-17 14:52:20|530.28|527.88|530.01|527.61|530.28|527.88|530.01|527.61|0
1639752750000|2021-12-17 14:52:30|529.93|527.53|530.99|528.59|530.99|528.59|529.93|527.53|0
1639752760000|2021-12-17 14:52:40|531.35|528.95|530.82|528.42|531.35|528.95|530.82|528.42|0
1639752770000|2021-12-17 14:52:50|530.99|528.59|530.46|528.06|530.99|528.59|530.28|527.88|0
1639752780000|2021-12-17 14:53:00|530.11|527.71|529.57|527.17|530.11|527.71|529.22|526.82|0
1639752790000|2021-12-17 14:53:10|529.39|526.99|530.46|528.06|530.46|528.06|529.39|526.99|0
1639752800000|2021-12-17 14:53:20|530.28|527.88|530.11|527.71|530.28|527.88|530.11|527.71|0
1639752810000|2021-12-17 14:53:30|529.75|527.35|529.39|526.99|530.11|527.71|529.39|526.99|0
1639752820000|2021-12-17 14:53:40|529.57|527.17|528.68|526.28|529.57|527.17|528.68|526.28|0
1639752830000|2021-12-17 14:53:50|528.77|526.37|526.91|524.51|528.77|526.37|526.91|524.51|0
1639752840000|2021-12-17 14:54:00|528.06|525.66|528.68|526.28|528.68|526.28|528.06|525.66|0
1639752850000|2021-12-17 14:54:10|527.09|524.69|525.49|523.09|527.09|524.69|525.49|523.09|0
1639752860000|2021-12-17 14:54:20|526.02|523.62|524.43|522.03|526.02|523.62|524.43|522.03|0
1639752870000|2021-12-17 14:54:30|524.61|522.21|522.49|520.09|524.96|522.56|522.49|520.09|0
1639752880000|2021-12-17 14:54:40|523.02|520.62|522.49|520.09|523.02|520.62|521.96|519.56|0
1639752890000|2021-12-17 14:54:50|521.96|519.56|522.49|520.09|522.84|520.44|521.96|519.56|0
1639752900000|2021-12-17 14:55:00|521.78|519.38|520.55|518.15|521.78|519.38|520.55|518.15|0
1639752910000|2021-12-17 14:55:10|519.84|517.44|521.07|518.67|521.07|518.67|519.84|517.44|0
1639752920000|2021-12-17 14:55:20|521.43|519.03|521.78|519.38|521.96|519.56|521.25|518.85|0
1639752930000|2021-12-17 14:55:30|521.96|519.56|521.25|518.85|521.96|519.56|520.72|518.32|0
1639752940000|2021-12-17 14:55:40|520.9|518.5|519.84|517.44|521.25|518.85|519.84|517.44|0
1639752950000|2021-12-17 14:55:50|519.66|517.26|518.61|516.21|519.66|517.26|518.61|516.21|0
1639752960000|2021-12-17 14:56:00|518.78|516.38|519.84|517.44|519.84|517.44|518.78|516.38|0
1639752970000|2021-12-17 14:56:10|519.66|517.26|519.31|516.91|520.19|517.79|519.31|516.91|0
1639752980000|2021-12-17 14:56:20|520.37|517.97|520.72|518.32|520.72|518.32|520.37|517.97|0
1639752990000|2021-12-17 14:56:30|520.02|517.62|520.72|518.32|520.72|518.32|519.84|517.44|0
1639753000000|2021-12-17 14:56:40|520.54|518.14|518.78|516.38|520.54|518.14|518.78|516.38|0
1639753010000|2021-12-17 14:56:50|519.84|517.44|520.19|517.79|520.19|517.79|519.84|517.44|0
1639753020000|2021-12-17 14:57:00|519.66|517.26|519.66|517.26|519.66|517.26|518.96|516.56|0
1639753030000|2021-12-17 14:57:10|519.49|517.09|520.1|517.7|520.19|517.79|519.49|517.09|0
1639753040000|2021-12-17 14:57:20|520.9|518.5|520.72|518.32|520.9|518.5|520.19|517.79|0
1639753050000|2021-12-17 14:57:30|521.07|518.67|520.02|517.62|521.07|518.67|520.02|517.62|0
1639753060000|2021-12-17 14:57:40|520.19|517.79|520.9|518.5|521.43|519.03|520.19|517.79|0
1639753070000|2021-12-17 14:57:50|520.37|517.97|520.02|517.62|520.37|517.97|519.84|517.44|0
1639753080000|2021-12-17 14:58:00|520.72|518.32|521.25|518.85|521.43|519.03|520.72|518.32|0
1639753090000|2021-12-17 14:58:10|521.43|519.03|521.25|518.85|521.43|519.03|521.07|518.67|0
1639753100000|2021-12-17 14:58:20|521.33|518.93|519.84|517.44|521.33|518.93|519.84|517.44|0
1639753110000|2021-12-17 14:58:30|519.66|517.26|519.39|516.99|519.66|517.26|519.39|516.99|0
1639753120000|2021-12-17 14:58:40|519.84|517.44|520.72|518.32|520.72|518.32|519.84|517.44|0
1639753130000|2021-12-17 14:58:50|521.07|518.67|521.43|519.03|521.43|519.03|520.72|518.32|0
1639753140000|2021-12-17 14:59:00|521.07|518.67|520.9|518.5|521.07|518.67|520.9|518.5|0
1639753150000|2021-12-17 14:59:10|520.54|518.14|520.98|518.58|521.25|518.85|520.54|518.14|0
1639753160000|2021-12-17 14:59:20|521.95|519.55|521.16|518.76|521.95|519.55|521.16|518.76|0
1639753170000|2021-12-17 14:59:30|521.42|519.02|521.95|519.55|521.95|519.55|521.42|519.02|0
1639753180000|2021-12-17 14:59:40|522.13|519.73|522.84|520.44|523.01|520.61|522.13|519.73|0
1639753190000|2021-12-17 14:59:50|523.01|520.61|523.95|521.55|524.13|521.73|522.84|520.44|0
1639753200000|2021-12-17 15:00:00|524.04|521.64|519.36|516.96|524.04|521.64|519.36|516.96|0
1639753210000|2021-12-17 15:00:10|519.53|517.13|516.24|513.84|519.53|517.13|516.24|513.84|0
1639753220000|2021-12-17 15:00:20|516.5|514.1|516.59|514.19|516.77|514.37|516.5|514.1|0
1639753230000|2021-12-17 15:00:30|516.94|514.54|516.59|514.19|517.12|514.72|516.59|514.19|0
1639753240000|2021-12-17 15:00:40|516.41|514.01|517.94|515.54|517.94|515.54|515.88|513.48|0
1639753250000|2021-12-17 15:00:50|520.27|517.87|521.24|518.84|521.24|518.84|520.27|517.87|0
1639753260000|2021-12-17 15:01:00|520.89|518.49|520.18|517.78|521.07|518.67|520.18|517.78|0
1639753270000|2021-12-17 15:01:10|520.89|518.49|519.94|517.54|520.89|518.49|519.94|517.54|0
1639753280000|2021-12-17 15:01:20|520.3|517.9|518.53|516.13|520.3|517.9|518.53|516.13|0
1639753290000|2021-12-17 15:01:30|518.71|516.31|519.24|516.84|519.24|516.84|518.53|516.13|0
1639753300000|2021-12-17 15:01:40|518.79|516.39|519.5|517.1|519.5|517.1|518.79|516.39|0
1639753310000|2021-12-17 15:01:50|519.06|516.66|518.36|515.96|519.06|516.66|518.36|515.96|0
1639753320000|2021-12-17 15:02:00|518.71|516.31|518.79|516.39|518.79|516.39|518|515.6|0
1639753330000|2021-12-17 15:02:10|519.24|516.84|518.18|515.78|519.24|516.84|518.18|515.78|0
1639753340000|2021-12-17 15:02:20|517.74|515.34|515.72|513.32|517.74|515.34|515.72|513.32|0
1639753350000|2021-12-17 15:02:30|516.24|513.84|516.07|513.67|516.24|513.84|515.72|513.32|0
1639753360000|2021-12-17 15:02:40|515.72|513.32|515.89|513.49|515.89|513.49|515.72|513.32|0
1639753370000|2021-12-17 15:02:50|515.8|513.4|515.89|513.49|515.89|513.49|515.54|513.14|0
1639753380000|2021-12-17 15:03:00|517.12|514.72|517.38|514.98|517.38|514.98|516.95|514.55|0
1639753390000|2021-12-17 15:03:10|516.61|514.21|514.5|512.1|516.61|514.21|514.5|512.1|0
1639753400000|2021-12-17 15:03:20|515.03|512.63|515.91|513.51|515.91|513.51|515.03|512.63|0
1639753410000|2021-12-17 15:03:30|516.44|514.04|517.4|515|517.4|515|516.44|514.04|0
1639753420000|2021-12-17 15:03:40|517.32|514.92|519.26|516.86|519.26|516.86|517.32|514.92|0
1639753430000|2021-12-17 15:03:50|519.79|517.39|520.23|517.83|520.85|518.45|519.79|517.39|0
1639753440000|2021-12-17 15:04:00|519.61|517.21|519.97|517.57|519.97|517.57|519.26|516.86|0
1639753450000|2021-12-17 15:04:10|520.32|517.92|518.38|515.98|520.32|517.92|518.38|515.98|0
1639753460000|2021-12-17 15:04:20|518.55|516.15|517.85|515.45|518.55|516.15|517.5|515.1|0
1639753470000|2021-12-17 15:04:30|517.67|515.27|517.85|515.45|517.85|515.45|517.5|515.1|0
1639753480000|2021-12-17 15:04:40|517.67|515.27|517.5|515.1|517.85|515.45|517.5|515.1|0
1639753490000|2021-12-17 15:04:50|518.2|515.8|518.55|516.15|518.55|516.15|517.85|515.45|0
1639753500000|2021-12-17 15:05:00|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1639753510000|2021-12-17 15:05:10|518.73|516.33|516.97|514.57|518.73|516.33|516.97|514.57|0
1639753520000|2021-12-17 15:05:20|517.14|514.74|517.14|514.74|517.14|514.74|516.79|514.39|0
1639753530000|2021-12-17 15:05:30|516.97|514.57|516.44|514.04|516.97|514.57|515.91|513.51|0
1639753540000|2021-12-17 15:05:40|516.79|514.39|516.79|514.39|516.79|514.39|516.44|514.04|0
1639753550000|2021-12-17 15:05:50|517.4|515|516.79|514.39|517.4|515|516.26|513.86|0
1639753560000|2021-12-17 15:06:00|517.14|514.74|517.14|514.74|517.14|514.74|516.97|514.57|0
1639753570000|2021-12-17 15:06:10|517.4|515|517.14|514.74|517.85|515.45|517.14|514.74|0
1639753580000|2021-12-17 15:06:20|516.61|514.21|516.26|513.86|516.87|514.47|516.26|513.86|0
1639753590000|2021-12-17 15:06:30|515.56|513.16|515.11|512.71|515.56|513.16|515.11|512.71|0
1639753600000|2021-12-17 15:06:40|514.85|512.45|515.73|513.33|515.73|513.33|514.85|512.45|0
1639753610000|2021-12-17 15:06:50|515.91|513.51|515.11|512.71|516.08|513.68|515.11|512.71|0
1639753620000|2021-12-17 15:07:00|515.56|513.16|515.56|513.16|515.56|513.16|514.68|512.28|0
1639753630000|2021-12-17 15:07:10|515.38|512.98|515.38|512.98|515.46|513.06|515.2|512.8|0
1639753640000|2021-12-17 15:07:20|515.56|513.16|516.44|514.04|516.44|514.04|515.38|512.98|0
1639753650000|2021-12-17 15:07:30|516.08|513.68|516.96|514.56|516.96|514.56|516.08|513.68|0
1639753660000|2021-12-17 15:07:40|516.34|513.94|516.44|514.04|516.61|514.21|516.34|513.94|0
1639753670000|2021-12-17 15:07:50|516.26|513.86|517.67|515.27|517.67|515.27|516.26|513.86|0
1639753680000|2021-12-17 15:08:00|516.79|514.39|515.91|513.51|516.79|514.39|515.91|513.51|0
1639753690000|2021-12-17 15:08:10|515.2|512.8|515.03|512.63|515.2|512.8|514.68|512.28|0
1639753700000|2021-12-17 15:08:20|515.38|512.98|515.38|512.98|515.38|512.98|515.2|512.8|0
1639753710000|2021-12-17 15:08:30|515.56|513.16|515.56|513.16|515.56|513.16|515.2|512.8|0
1639753720000|2021-12-17 15:08:40|516.44|514.04|517.32|514.92|517.49|515.09|516.44|514.04|0
1639753730000|2021-12-17 15:08:50|517.49|515.09|516.7|514.3|517.49|515.09|516.7|514.3|0
1639753740000|2021-12-17 15:09:00|517.14|514.74|517.14|514.74|517.32|514.92|516.79|514.39|0
1639753750000|2021-12-17 15:09:10|515.91|513.51|516.44|514.04|516.44|514.04|515.55|513.15|0
1639753760000|2021-12-17 15:09:20|516.7|514.3|515.91|513.51|516.7|514.3|515.73|513.33|0
1639753770000|2021-12-17 15:09:30|516.08|513.68|515.38|512.98|516.08|513.68|515.38|512.98|0
1639753780000|2021-12-17 15:09:40|515.55|513.15|515.73|513.33|515.91|513.51|515.55|513.15|0
1639753790000|2021-12-17 15:09:50|516.08|513.68|516.61|514.21|516.61|514.21|515.73|513.33|0
1639753800000|2021-12-17 15:10:00|516.34|513.94|515.03|512.63|516.34|513.94|515.03|512.63|0
1639753810000|2021-12-17 15:10:10|514.67|512.27|515.73|513.33|515.73|513.33|514.67|512.27|0
1639753820000|2021-12-17 15:10:20|515.64|513.24|515.55|513.15|515.91|513.51|515.55|513.15|0
1639753830000|2021-12-17 15:10:30|515.38|512.98|514.58|512.18|515.55|513.15|514.58|512.18|0
1639753840000|2021-12-17 15:10:40|514.5|512.1|514.15|511.75|514.67|512.27|514.15|511.75|0
1639753850000|2021-12-17 15:10:50|513.97|511.57|513.62|511.22|513.97|511.57|513.62|511.22|0
1639753860000|2021-12-17 15:11:00|514.23|511.83|513.97|511.57|514.32|511.92|513.97|511.57|0
1639753870000|2021-12-17 15:11:10|514.15|511.75|513.62|511.22|514.32|511.92|513.62|511.22|0
1639753880000|2021-12-17 15:11:20|513.97|511.57|515.03|512.63|515.03|512.63|513.79|511.39|0
1639753890000|2021-12-17 15:11:30|514.85|512.45|514.5|512.1|514.85|512.45|514.32|511.92|0
1639753900000|2021-12-17 15:11:40|514.85|512.45|513.79|511.39|514.85|512.45|513.79|511.39|0
1639753910000|2021-12-17 15:11:50|514.15|511.75|513.27|510.87|514.15|511.75|513.27|510.87|0
1639753920000|2021-12-17 15:12:00|512.92|510.52|513.44|511.04|513.44|511.04|512.92|510.52|0
1639753930000|2021-12-17 15:12:10|513.97|511.57|514.32|511.92|514.5|512.1|513.97|511.57|0
1639753940000|2021-12-17 15:12:20|514.15|511.75|513.97|511.57|514.32|511.92|513.97|511.57|0
1639753950000|2021-12-17 15:12:30|513.79|511.39|513.27|510.87|513.79|511.39|513.27|510.87|0
1639753960000|2021-12-17 15:12:40|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1639753970000|2021-12-17 15:12:50|513.27|510.87|513.44|511.04|513.44|511.04|512.92|510.52|0
1639753980000|2021-12-17 15:13:00|513.62|511.22|513.09|510.69|513.62|511.22|513.09|510.69|0
1639753990000|2021-12-17 15:13:10|512.92|510.52|512.21|509.81|512.92|510.52|512.04|509.64|0
1639754000000|2021-12-17 15:13:20|512.3|509.9|510.63|508.23|512.3|509.9|510.63|508.23|0
1639754010000|2021-12-17 15:13:30|510.46|508.06|510.28|507.88|510.46|508.06|509.93|507.53|0
1639754020000|2021-12-17 15:13:40|509.58|507.18|507.66|505.26|509.58|507.18|507.66|505.26|0
1639754030000|2021-12-17 15:13:50|508.36|505.96|508.18|505.78|509.06|506.66|508.18|505.78|0
1639754040000|2021-12-17 15:14:00|508.88|506.48|509.41|507.01|509.67|507.27|508.88|506.48|0
1639754050000|2021-12-17 15:14:10|509.76|507.36|509.41|507.01|509.93|507.53|509.41|507.01|0
1639754060000|2021-12-17 15:14:20|509.23|506.83|509.76|507.36|509.76|507.36|508.53|506.13|0
1639754070000|2021-12-17 15:14:30|509.58|507.18|508.71|506.31|509.93|507.53|508.71|506.31|0
1639754080000|2021-12-17 15:14:40|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1639754090000|2021-12-17 15:14:50|508.79|506.39|508.01|505.61|508.79|506.39|508.01|505.61|0
1639754100000|2021-12-17 15:15:00|508.18|505.78|506.61|504.21|508.18|505.78|506.61|504.21|0
1639754110000|2021-12-17 15:15:10|507.48|505.08|507.66|505.26|507.66|505.26|506.96|504.56|0
1639754120000|2021-12-17 15:15:20|507.13|504.73|506.78|504.38|507.13|504.73|506.43|504.03|0
1639754130000|2021-12-17 15:15:30|506.61|504.21|506.61|504.21|506.61|504.21|506.43|504.03|0
1639754140000|2021-12-17 15:15:40|507.13|504.73|506.78|504.38|507.13|504.73|506.43|504.03|0
1639754150000|2021-12-17 15:15:50|506.61|504.21|506.61|504.21|506.78|504.38|506.61|504.21|0
1639754160000|2021-12-17 15:16:00|506.78|504.38|506.52|504.12|506.87|504.47|506.52|504.12|0
1639754170000|2021-12-17 15:16:10|507.31|504.91|505.39|502.99|507.31|504.91|505.39|502.99|0
1639754180000|2021-12-17 15:16:20|504.86|502.46|505.39|502.99|505.39|502.99|504.86|502.46|0
1639754190000|2021-12-17 15:16:30|505.04|502.64|505.64|503.24|505.73|503.33|505.04|502.64|0
1639754200000|2021-12-17 15:16:40|505.21|502.81|505.04|502.64|505.21|502.81|505.04|502.64|0
1639754210000|2021-12-17 15:16:50|505.21|502.81|505.04|502.64|505.56|503.16|505.04|502.64|0
1639754220000|2021-12-17 15:17:00|505.21|502.81|505.47|503.07|505.56|503.16|505.21|502.81|0
1639754230000|2021-12-17 15:17:10|505.56|503.16|505.91|503.51|505.91|503.51|505.39|502.99|0
1639754240000|2021-12-17 15:17:20|505.73|503.33|505.39|502.99|505.73|503.33|505.21|502.81|0
1639754250000|2021-12-17 15:17:30|505.04|502.64|504.69|502.29|505.21|502.81|504.69|502.29|0
1639754260000|2021-12-17 15:17:40|505.04|502.64|504.86|502.46|505.04|502.64|504.86|502.46|0
1639754270000|2021-12-17 15:17:50|505.21|502.81|504.86|502.46|505.21|502.81|504.86|502.46|0
1639754280000|2021-12-17 15:18:00|505.04|502.64|505.82|503.42|505.82|503.42|504.69|502.29|0
1639754290000|2021-12-17 15:18:10|506.08|503.68|506.08|503.68|506.43|504.03|506.08|503.68|0
1639754300000|2021-12-17 15:18:20|505.73|503.33|505.73|503.33|505.73|503.33|505.38|502.98|0
1639754310000|2021-12-17 15:18:30|505.64|503.24|506.96|504.56|506.96|504.56|505.64|503.24|0
1639754320000|2021-12-17 15:18:40|506.61|504.21|506.78|504.38|507.13|504.73|506.43|504.03|0
1639754330000|2021-12-17 15:18:50|506.61|504.21|506.96|504.56|506.96|504.56|506.26|503.86|0
1639754340000|2021-12-17 15:19:00|507.13|504.73|508.7|506.3|508.7|506.3|507.13|504.73|0
1639754350000|2021-12-17 15:19:10|508.61|506.21|508.7|506.3|508.7|506.3|508.61|506.21|0
1639754360000|2021-12-17 15:19:20|508.35|505.95|508|505.6|508.53|506.13|508|505.6|0
1639754370000|2021-12-17 15:19:30|507.31|504.91|508.09|505.69|508.09|505.69|506.96|504.56|0
1639754380000|2021-12-17 15:19:40|508|505.6|508.35|505.95|508.35|505.95|508|505.6|0
1639754390000|2021-12-17 15:19:50|508.53|506.13|509.23|506.83|509.23|506.83|508.53|506.13|0
1639754400000|2021-12-17 15:20:00|508.53|506.13|508.88|506.48|509.31|506.91|508.53|506.13|0
1639754410000|2021-12-17 15:20:10|508.7|506.3|508.35|505.95|508.7|506.3|508.18|505.78|0
1639754420000|2021-12-17 15:20:20|509.05|506.65|508.88|506.48|509.05|506.65|508.79|506.39|0
1639754430000|2021-12-17 15:20:30|509.23|506.83|508.53|506.13|509.23|506.83|508.53|506.13|0
1639754440000|2021-12-17 15:20:40|508.7|506.3|508.35|505.95|508.7|506.3|508.35|505.95|0
1639754450000|2021-12-17 15:20:50|508.26|505.86|508.7|506.3|508.88|506.48|508.26|505.86|0
1639754460000|2021-12-17 15:21:00|508|505.6|507.83|505.43|508|505.6|507.83|505.43|0
1639754470000|2021-12-17 15:21:10|507.48|505.08|507.13|504.73|507.48|505.08|507.13|504.73|0
1639754480000|2021-12-17 15:21:20|507.48|505.08|507.83|505.43|507.83|505.43|507.48|505.08|0
1639754490000|2021-12-17 15:21:30|507.48|505.08|507.65|505.25|507.65|505.25|507.13|504.73|0
1639754500000|2021-12-17 15:21:40|507.48|505.08|507.83|505.43|507.83|505.43|507.48|505.08|0
1639754510000|2021-12-17 15:21:50|507.65|505.25|507.83|505.43|507.83|505.43|507.65|505.25|0
1639754520000|2021-12-17 15:22:00|507.65|505.25|506.95|504.55|508|505.6|506.95|504.55|0
1639754530000|2021-12-17 15:22:10|507.48|505.08|506.78|504.38|507.48|505.08|506.78|504.38|0
1639754540000|2021-12-17 15:22:20|506.6|504.2|506.86|504.46|506.86|504.46|506.6|504.2|0
1639754550000|2021-12-17 15:22:30|506.6|504.2|506.43|504.03|506.6|504.2|506.26|503.86|0
1639754560000|2021-12-17 15:22:40|506.34|503.94|505.56|503.16|506.34|503.94|505.56|503.16|0
1639754570000|2021-12-17 15:22:50|505.38|502.98|505.91|503.51|505.91|503.51|505.21|502.81|0
1639754580000|2021-12-17 15:23:00|506.43|504.03|506.78|504.38|506.78|504.38|505.91|503.51|0
1639754590000|2021-12-17 15:23:10|507.3|504.9|508|505.6|508|505.6|507.3|504.9|0
1639754600000|2021-12-17 15:23:20|507.91|505.51|508|505.6|508|505.6|507.48|505.08|0
1639754610000|2021-12-17 15:23:30|508.18|505.78|508|505.6|508.18|505.78|507.48|505.08|0
1639754620000|2021-12-17 15:23:40|507.83|505.43|508.18|505.78|508.35|505.95|507.83|505.43|0
1639754630000|2021-12-17 15:23:50|508.53|506.13|508.35|505.95|508.53|506.13|508.35|505.95|0
1639754640000|2021-12-17 15:24:00|508|505.6|507.13|504.73|508|505.6|507.13|504.73|0
1639754650000|2021-12-17 15:24:10|506.95|504.55|507.64|505.24|507.73|505.33|506.69|504.29|0
1639754660000|2021-12-17 15:24:20|507.82|505.42|505.57|503.17|507.82|505.42|505.57|503.17|0
1639754670000|2021-12-17 15:24:30|505.22|502.82|507.04|504.64|507.04|504.64|505.22|502.82|0
1639754680000|2021-12-17 15:24:40|506.87|504.47|509.39|506.99|509.39|506.99|506.87|504.47|0
1639754690000|2021-12-17 15:24:50|509.04|506.64|508.52|506.12|509.04|506.64|508.52|506.12|0
1639754700000|2021-12-17 15:25:00|508.6|506.2|508.52|506.12|508.6|506.2|508.17|505.77|0
1639754710000|2021-12-17 15:25:10|509.04|506.64|509.04|506.64|509.39|506.99|509.04|506.64|0
1639754720000|2021-12-17 15:25:20|509.39|506.99|509.57|507.17|509.57|507.17|509.04|506.64|0
1639754730000|2021-12-17 15:25:30|509.74|507.34|511.32|508.92|511.32|508.92|509.65|507.25|0
1639754740000|2021-12-17 15:25:40|510.79|508.39|510.09|507.69|510.79|508.39|510.09|507.69|0
1639754750000|2021-12-17 15:25:50|510.44|508.04|510.27|507.87|510.44|508.04|510.09|507.69|0
1639754760000|2021-12-17 15:26:00|510.44|508.04|512.19|509.79|512.19|509.79|510.44|508.04|0
1639754770000|2021-12-17 15:26:10|512.37|509.97|512.02|509.62|512.54|510.14|512.02|509.62|0
1639754780000|2021-12-17 15:26:20|512.72|510.32|513.42|511.02|513.42|511.02|512.72|510.32|0
1639754790000|2021-12-17 15:26:30|512.98|510.58|514.65|512.25|514.65|512.25|512.98|510.58|0
1639754800000|2021-12-17 15:26:40|514.47|512.07|513.6|511.2|514.47|512.07|513.6|511.2|0
1639754810000|2021-12-17 15:26:50|513.42|511.02|513.07|510.67|513.42|511.02|512.89|510.49|0
1639754820000|2021-12-17 15:27:00|513.5|511.1|515.18|512.78|515.18|512.78|513.5|511.1|0
1639754830000|2021-12-17 15:27:10|514.3|511.9|514.3|511.9|514.3|511.9|514.03|511.63|0
1639754840000|2021-12-17 15:27:20|514.65|512.25|514.3|511.9|514.65|512.25|514.3|511.9|0
1639754850000|2021-12-17 15:27:30|513.95|511.55|513.95|511.55|514.12|511.72|513.95|511.55|0
1639754860000|2021-12-17 15:27:40|514.3|511.9|514.3|511.9|514.3|511.9|513.77|511.37|0
1639754870000|2021-12-17 15:27:50|513.95|511.55|514.03|511.63|514.03|511.63|513.59|511.19|0
1639754880000|2021-12-17 15:28:00|513.59|511.19|513.59|511.19|514.3|511.9|513.59|511.19|0
1639754890000|2021-12-17 15:28:10|513.07|510.67|511.75|509.35|513.07|510.67|511.75|509.35|0
1639754900000|2021-12-17 15:28:20|511.49|509.09|512.37|509.97|512.37|509.97|511.49|509.09|0
1639754910000|2021-12-17 15:28:30|512.72|510.32|512.54|510.14|512.72|510.32|512.19|509.79|0
1639754920000|2021-12-17 15:28:40|512.37|509.97|512.89|510.49|512.89|510.49|512.19|509.79|0
1639754930000|2021-12-17 15:28:50|512.72|510.32|512.89|510.49|512.89|510.49|512.72|510.32|0
1639754940000|2021-12-17 15:29:00|512.54|510.14|513.24|510.84|513.59|511.19|512.54|510.14|0
1639754950000|2021-12-17 15:29:10|512.89|510.49|513.59|511.19|513.77|511.37|512.89|510.49|0
1639754960000|2021-12-17 15:29:20|513.68|511.28|512.89|510.49|513.68|511.28|512.89|510.49|0
1639754970000|2021-12-17 15:29:30|513.24|510.84|513.42|511.02|513.42|511.02|513.24|510.84|0
1639754980000|2021-12-17 15:29:40|513.77|511.37|513.77|511.37|513.94|511.54|513.42|511.02|0
1639754990000|2021-12-17 15:29:50|513.94|511.54|515.17|512.77|515.17|512.77|513.77|511.37|0
1639755000000|2021-12-17 15:30:00|514.3|511.9|514.3|511.9|514.3|511.9|514.12|511.72|0
1639755010000|2021-12-17 15:30:10|515.17|512.77|515|512.6|516.31|513.91|515|512.6|0
1639755020000|2021-12-17 15:30:20|514.3|511.9|513.42|511.02|514.3|511.9|513.42|511.02|0
1639755030000|2021-12-17 15:30:30|513.07|510.67|512.37|509.97|513.07|510.67|512.19|509.79|0
1639755040000|2021-12-17 15:30:40|512.89|510.49|512.54|510.14|512.98|510.58|512.54|510.14|0
1639755050000|2021-12-17 15:30:50|512.19|509.79|512.37|509.97|512.37|509.97|512.19|509.79|0
1639755060000|2021-12-17 15:31:00|512.02|509.62|513.24|510.84|513.24|510.84|512.02|509.62|0
1639755070000|2021-12-17 15:31:10|513.42|511.02|513.59|511.19|513.59|511.19|513.07|510.67|0
1639755080000|2021-12-17 15:31:20|513.24|510.84|512.89|510.49|513.24|510.84|512.89|510.49|0
1639755090000|2021-12-17 15:31:30|512.54|510.14|512.72|510.32|512.89|510.49|512.54|510.14|0
1639755100000|2021-12-17 15:31:40|513.07|510.67|513.24|510.84|513.24|510.84|513.07|510.67|0
1639755110000|2021-12-17 15:31:50|513.07|510.67|514.12|511.72|514.12|511.72|513.07|510.67|0
1639755120000|2021-12-17 15:32:00|513.59|511.19|513.07|510.67|513.59|511.19|512.89|510.49|0
1639755130000|2021-12-17 15:32:10|513.59|511.19|515|512.6|515|512.6|513.42|511.02|0
1639755140000|2021-12-17 15:32:20|514.12|511.72|513.94|511.54|514.12|511.72|513.94|511.54|0
1639755150000|2021-12-17 15:32:30|514.47|512.07|514.65|512.25|514.65|512.25|514.29|511.89|0
1639755160000|2021-12-17 15:32:40|514.29|511.89|514.47|512.07|514.73|512.33|514.29|511.89|0
1639755170000|2021-12-17 15:32:50|514.65|512.25|515.87|513.47|515.87|513.47|514.65|512.25|0
1639755180000|2021-12-17 15:33:00|516.4|514|517.28|514.88|517.28|514.88|516.4|514|0
1639755190000|2021-12-17 15:33:10|517.63|515.23|518.07|515.67|518.07|515.67|517.63|515.23|0
1639755200000|2021-12-17 15:33:20|517.81|515.41|519.04|516.64|519.04|516.64|517.81|515.41|0
1639755210000|2021-12-17 15:33:30|519.92|517.52|520.45|518.05|520.45|518.05|519.92|517.52|0
1639755220000|2021-12-17 15:33:40|520.81|518.41|521.51|519.11|521.51|519.11|520.63|518.23|0
1639755230000|2021-12-17 15:33:50|522.04|519.64|522.22|519.82|522.22|519.82|521.24|518.84|0
1639755240000|2021-12-17 15:34:00|522.4|520|521.87|519.47|522.4|520|521.87|519.47|0
1639755250000|2021-12-17 15:34:10|522.22|519.82|523.28|520.88|523.28|520.88|522.22|519.82|0
1639755260000|2021-12-17 15:34:20|523.63|521.23|523.01|520.61|523.63|521.23|523.01|520.61|0
1639755270000|2021-12-17 15:34:30|522.4|520|522.57|520.17|523.1|520.7|522.4|520|0
1639755280000|2021-12-17 15:34:40|522.93|520.53|522.75|520.35|522.93|520.53|522.57|520.17|0
1639755290000|2021-12-17 15:34:50|523.19|520.79|523.28|520.88|523.28|520.88|523.1|520.7|0
1639755300000|2021-12-17 15:35:00|523.81|521.41|524.34|521.94|524.34|521.94|523.81|521.41|0
1639755310000|2021-12-17 15:35:10|524.16|521.76|526.47|524.07|526.47|524.07|524.16|521.76|0
1639755320000|2021-12-17 15:35:20|526.64|524.24|526.11|523.71|527.18|524.78|526.11|523.71|0
1639755330000|2021-12-17 15:35:30|525.76|523.36|525.4|523|525.94|523.54|525.4|523|0
1639755340000|2021-12-17 15:35:40|525.05|522.65|524.34|521.94|525.05|522.65|524.34|521.94|0
1639755350000|2021-12-17 15:35:50|528.31|525.91|527.25|524.85|528.31|525.91|527.25|524.85|0
1639755360000|2021-12-17 15:36:00|523.04|520.64|523.84|521.44|523.84|521.44|523.04|520.64|0
1639755370000|2021-12-17 15:36:10|524.01|521.61|524.72|522.32|524.72|522.32|524.01|521.61|0
1639755380000|2021-12-17 15:36:20|524.37|521.97|524.9|522.5|524.9|522.5|524.1|521.7|0
1639755390000|2021-12-17 15:36:30|525.08|522.68|524.9|522.5|525.08|522.68|524.72|522.32|0
1639755400000|2021-12-17 15:36:40|524.63|522.23|524.37|521.97|524.9|522.5|524.37|521.97|0
1639755410000|2021-12-17 15:36:50|524.9|522.5|525.79|523.39|525.79|523.39|524.9|522.5|0
1639755420000|2021-12-17 15:37:00|525.96|523.56|527.21|524.81|527.21|524.81|525.96|523.56|0
1639755430000|2021-12-17 15:37:10|527.74|525.34|528.63|526.23|528.63|526.23|527.74|525.34|0
1639755440000|2021-12-17 15:37:20|528.81|526.41|528.89|526.49|529.16|526.76|528.81|526.41|0
1639755450000|2021-12-17 15:37:30|528.99|526.59|528.27|525.87|529.7|527.3|528.1|525.7|0
1639755460000|2021-12-17 15:37:40|528.99|526.59|528.63|526.23|528.99|526.59|528.63|526.23|0
1639755470000|2021-12-17 15:37:50|528.81|526.41|528.45|526.05|528.81|526.41|527.92|525.52|0
1639755480000|2021-12-17 15:38:00|528.63|526.23|528.27|525.87|528.81|526.41|528.27|525.87|0
1639755490000|2021-12-17 15:38:10|527.92|525.52|527.92|525.52|527.92|525.52|527.38|524.98|0
1639755500000|2021-12-17 15:38:20|527.83|525.43|528.45|526.05|528.45|526.05|527.56|525.16|0
1639755510000|2021-12-17 15:38:30|527.74|525.34|528.1|525.7|528.1|525.7|527.74|525.34|0
1639755520000|2021-12-17 15:38:40|527.92|525.52|527.38|524.98|527.92|525.52|527.38|524.98|0
1639755530000|2021-12-17 15:38:50|527.47|525.07|528.1|525.7|528.27|525.87|527.47|525.07|0
1639755540000|2021-12-17 15:39:00|527.92|525.52|527.74|525.34|527.92|525.52|527.56|525.16|0
1639755550000|2021-12-17 15:39:10|527.92|525.52|526.5|524.1|527.92|525.52|526.5|524.1|0
1639755560000|2021-12-17 15:39:20|526.67|524.27|527.83|525.43|527.83|525.43|526.67|524.27|0
1639755570000|2021-12-17 15:39:30|527.56|525.16|527.65|525.25|527.65|525.25|527.38|524.98|0
1639755580000|2021-12-17 15:39:40|527.38|524.98|527.21|524.81|527.38|524.98|527.21|524.81|0
1639755590000|2021-12-17 15:39:50|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1639755600000|2021-12-17 15:40:00|527.38|524.98|526.14|523.74|527.38|524.98|526.14|523.74|0
1639755610000|2021-12-17 15:40:10|527.03|524.63|526.76|524.36|527.21|524.81|526.76|524.36|0
1639755620000|2021-12-17 15:40:20|526.85|524.45|527.38|524.98|527.38|524.98|526.67|524.27|0
1639755630000|2021-12-17 15:40:30|527.21|524.81|526.5|524.1|527.21|524.81|526.5|524.1|0
1639755640000|2021-12-17 15:40:40|526.14|523.74|525.78|523.38|526.14|523.74|525.61|523.21|0
1639755650000|2021-12-17 15:40:50|525.96|523.56|525.43|523.03|526.32|523.92|525.43|523.03|0
1639755660000|2021-12-17 15:41:00|525.78|523.38|525.07|522.67|525.78|523.38|525.07|522.67|0
1639755670000|2021-12-17 15:41:10|524.9|522.5|525.43|523.03|525.43|523.03|524.9|522.5|0
1639755680000|2021-12-17 15:41:20|525.07|522.67|525.25|522.85|525.25|522.85|524.9|522.5|0
1639755690000|2021-12-17 15:41:30|525.43|523.03|525.61|523.21|525.61|523.21|525.25|522.85|0
1639755700000|2021-12-17 15:41:40|526.32|523.92|526.67|524.27|526.67|524.27|526.32|523.92|0
1639755710000|2021-12-17 15:41:50|525.78|523.38|525.78|523.38|525.96|523.56|525.78|523.38|0
1639755720000|2021-12-17 15:42:00|525.96|523.56|527.38|524.98|527.38|524.98|525.96|523.56|0
1639755730000|2021-12-17 15:42:10|527.74|525.34|527.11|524.71|527.74|525.34|526.85|524.45|0
1639755740000|2021-12-17 15:42:20|528.27|525.87|528.27|525.87|528.98|526.58|528.27|525.87|0
1639755750000|2021-12-17 15:42:30|528|525.6|528.63|526.23|528.63|526.23|527.74|525.34|0
1639755760000|2021-12-17 15:42:40|528.98|526.58|528.27|525.87|529.25|526.85|528.27|525.87|0
1639755770000|2021-12-17 15:42:50|528.54|526.14|529.16|526.76|529.16|526.76|528.54|526.14|0
1639755780000|2021-12-17 15:43:00|529.34|526.94|529.87|527.47|529.87|527.47|528.45|526.05|0
1639755790000|2021-12-17 15:43:10|528.98|526.58|528.81|526.41|529.16|526.76|528.81|526.41|0
1639755800000|2021-12-17 15:43:20|528.27|525.87|527.92|525.52|528.27|525.87|527.92|525.52|0
1639755810000|2021-12-17 15:43:30|527.38|524.98|526.85|524.45|527.74|525.34|526.85|524.45|0
1639755820000|2021-12-17 15:43:40|527.56|525.16|528|525.6|528.27|525.87|527.56|525.16|0
1639755830000|2021-12-17 15:43:50|527.65|525.25|528.27|525.87|528.27|525.87|527.38|524.98|0
1639755840000|2021-12-17 15:44:00|528.45|526.05|528.27|525.87|528.8|526.4|528.27|525.87|0
1639755850000|2021-12-17 15:44:10|528.63|526.23|527.74|525.34|528.63|526.23|527.74|525.34|0
1639755860000|2021-12-17 15:44:20|528.09|525.69|528.63|526.23|528.63|526.23|527.92|525.52|0
1639755870000|2021-12-17 15:44:30|528.27|525.87|528.98|526.58|529.16|526.76|528.27|525.87|0
1639755880000|2021-12-17 15:44:40|529.16|526.76|528.63|526.23|529.16|526.76|528.63|526.23|0
1639755890000|2021-12-17 15:44:50|528.09|525.69|527.56|525.16|528.36|525.96|527.56|525.16|0
1639755900000|2021-12-17 15:45:00|527.38|524.98|529.16|526.76|529.16|526.76|527.38|524.98|0
1639755910000|2021-12-17 15:45:10|528.98|526.58|530.05|527.65|530.05|527.65|528.98|526.58|0
1639755920000|2021-12-17 15:45:20|530.23|527.83|530.41|528.01|531.12|528.72|530.23|527.83|0
1639755930000|2021-12-17 15:45:30|530.23|527.83|530.59|528.19|530.59|528.19|530.23|527.83|0
1639755940000|2021-12-17 15:45:40|530.76|528.36|533.08|530.68|533.08|530.68|530.76|528.36|0
1639755950000|2021-12-17 15:45:50|533.44|531.04|534.69|532.29|534.69|532.29|533.44|531.04|0
1639755960000|2021-12-17 15:46:00|534.16|531.76|533.53|531.13|534.16|531.76|533.44|531.04|0
1639755970000|2021-12-17 15:46:10|533.62|531.22|534.87|532.47|534.87|532.47|533.62|531.22|0
1639755980000|2021-12-17 15:46:20|534.69|532.29|534.51|532.11|534.69|532.29|534.51|532.11|0
1639755990000|2021-12-17 15:46:30|533.62|531.22|534.33|531.93|534.33|531.93|533.62|531.22|0
1639756000000|2021-12-17 15:46:40|534.69|532.29|535.23|532.83|535.41|533.01|534.69|532.29|0
1639756010000|2021-12-17 15:46:50|535.76|533.36|536.12|533.72|536.12|533.72|535.59|533.19|0
1639756020000|2021-12-17 15:47:00|535.76|533.36|535.59|533.19|535.76|533.36|535.23|532.83|0
1639756030000|2021-12-17 15:47:10|535.23|532.83|534.69|532.29|535.23|532.83|534.69|532.29|0
1639756040000|2021-12-17 15:47:20|535.23|532.83|536.48|534.08|536.48|534.08|535.23|532.83|0
1639756050000|2021-12-17 15:47:30|536.84|534.44|537.38|534.98|537.38|534.98|536.84|534.44|0
1639756060000|2021-12-17 15:47:40|537.56|535.16|537.2|534.8|537.56|535.16|537.2|534.8|0
1639756070000|2021-12-17 15:47:50|537.73|535.33|537.91|535.51|537.91|535.51|537.73|535.33|0
1639756080000|2021-12-17 15:48:00|537.38|534.98|537.2|534.8|537.38|534.98|536.84|534.44|0
1639756090000|2021-12-17 15:48:10|537.1|534.7|536.84|534.44|537.1|534.7|536.48|534.08|0
1639756100000|2021-12-17 15:48:20|536.48|534.08|536.3|533.9|536.66|534.26|536.3|533.9|0
1639756110000|2021-12-17 15:48:30|536.12|533.72|536.12|533.72|536.48|534.08|535.94|533.54|0
1639756120000|2021-12-17 15:48:40|536.66|534.26|536.57|534.17|536.66|534.26|536.3|533.9|0
1639756130000|2021-12-17 15:48:50|536.66|534.26|536.66|534.26|536.66|534.26|536.48|534.08|0
1639756140000|2021-12-17 15:49:00|536.84|534.44|537.38|534.98|537.38|534.98|536.84|534.44|0
1639756150000|2021-12-17 15:49:10|537.02|534.62|536.66|534.26|537.02|534.62|536.66|534.26|0
1639756160000|2021-12-17 15:49:20|537.2|534.8|537.02|534.62|537.2|534.8|537.02|534.62|0
1639756170000|2021-12-17 15:49:30|537.2|534.8|537.38|534.98|537.38|534.98|537.2|534.8|0
1639756180000|2021-12-17 15:49:40|537.73|535.33|538.09|535.69|538.45|536.05|537.73|535.33|0
1639756190000|2021-12-17 15:49:50|538.27|535.87|538.81|536.41|538.81|536.41|538.09|535.69|0
1639756200000|2021-12-17 15:50:00|539.17|536.77|538.81|536.41|539.35|536.95|538.81|536.41|0
1639756210000|2021-12-17 15:50:10|538.27|535.87|536.66|534.26|538.27|535.87|536.66|534.26|0
1639756220000|2021-12-17 15:50:20|537.37|534.97|537.73|535.33|537.73|535.33|537.37|534.97|0
1639756230000|2021-12-17 15:50:30|537.37|534.97|537.02|534.62|537.37|534.97|537.02|534.62|0
1639756240000|2021-12-17 15:50:40|537.2|534.8|538.09|535.69|538.09|535.69|537.2|534.8|0
1639756250000|2021-12-17 15:50:50|537.73|535.33|537.91|535.51|538.27|535.87|537.46|535.06|0
1639756260000|2021-12-17 15:51:00|538.27|535.87|539.17|536.77|539.17|536.77|538.27|535.87|0
1639756270000|2021-12-17 15:51:10|539.35|536.95|538.99|536.59|539.53|537.13|538.81|536.41|0
1639756280000|2021-12-17 15:51:20|539.35|536.95|539.17|536.77|539.43|537.03|538.99|536.59|0
1639756290000|2021-12-17 15:51:30|539.53|537.13|539.35|536.95|539.71|537.31|539.35|536.95|0
1639756300000|2021-12-17 15:51:40|539.53|537.13|539.71|537.31|539.89|537.49|539.53|537.13|0
1639756310000|2021-12-17 15:51:50|540.07|537.67|540.42|538.02|540.42|538.02|540.07|537.67|0
1639756320000|2021-12-17 15:52:00|540.78|538.38|541.68|539.28|541.68|539.28|540.78|538.38|0
1639756330000|2021-12-17 15:52:10|541.86|539.46|543.48|541.08|543.48|541.08|541.86|539.46|0
1639756340000|2021-12-17 15:52:20|543.21|540.81|543.66|541.26|543.66|541.26|543.21|540.81|0
1639756350000|2021-12-17 15:52:30|543.48|541.08|542.22|539.82|543.48|541.08|542.22|539.82|0
1639756360000|2021-12-17 15:52:40|542.76|540.36|542.85|540.45|543.48|541.08|542.76|540.36|0
1639756370000|2021-12-17 15:52:50|542.22|539.82|542.67|540.27|542.67|540.27|542.22|539.82|0
1639756380000|2021-12-17 15:53:00|542.4|540|542.58|540.18|542.58|540.18|542.04|539.64|0
1639756390000|2021-12-17 15:53:10|542.76|540.36|543.12|540.72|543.48|541.08|542.76|540.36|0
1639756400000|2021-12-17 15:53:20|543.48|541.08|543.39|540.99|543.66|541.26|543.39|540.99|0
1639756410000|2021-12-17 15:53:30|543.3|540.9|544.38|541.98|544.38|541.98|543.3|540.9|0
1639756420000|2021-12-17 15:53:40|544.02|541.62|544.38|541.98|544.38|541.98|544.02|541.62|0
1639756430000|2021-12-17 15:53:50|544.74|542.34|545.46|543.06|545.46|543.06|544.56|542.16|0
1639756440000|2021-12-17 15:54:00|545.65|543.25|544.56|542.16|545.65|543.25|544.38|541.98|0
1639756450000|2021-12-17 15:54:10|544.92|542.52|544.2|541.8|544.92|542.52|544.2|541.8|0
1639756460000|2021-12-17 15:54:20|544.38|541.98|545.46|543.06|545.46|543.06|544.38|541.98|0
1639756470000|2021-12-17 15:54:30|545.1|542.7|545.37|542.97|546.37|543.97|545.1|542.7|0
1639756480000|2021-12-17 15:54:40|545.1|542.7|544.74|542.34|545.1|542.7|544.74|542.34|0
1639756490000|2021-12-17 15:54:50|544.92|542.52|544.92|542.52|545.28|542.88|544.92|542.52|0
1639756500000|2021-12-17 15:55:00|545.1|542.7|544.92|542.52|545.28|542.88|544.92|542.52|0
1639756510000|2021-12-17 15:55:10|545.1|542.7|545.28|542.88|545.46|543.06|545.1|542.7|0
1639756520000|2021-12-17 15:55:20|544.74|542.34|543.84|541.44|544.74|542.34|543.84|541.44|0
1639756530000|2021-12-17 15:55:30|543.12|540.72|542.94|540.54|543.48|541.08|542.94|540.54|0
1639756540000|2021-12-17 15:55:40|543.84|541.44|543.21|540.81|543.84|541.44|543.21|540.81|0
1639756550000|2021-12-17 15:55:50|542.94|540.54|542.04|539.64|543.12|540.72|542.04|539.64|0
1639756560000|2021-12-17 15:56:00|541.5|539.1|541.32|538.92|541.5|539.1|540.78|538.38|0
1639756570000|2021-12-17 15:56:10|541.68|539.28|541.59|539.19|541.68|539.28|541.14|538.74|0
1639756580000|2021-12-17 15:56:20|542.04|539.64|540.6|538.2|542.04|539.64|540.6|538.2|0
1639756590000|2021-12-17 15:56:30|540.42|538.02|540.06|537.66|540.78|538.38|540.06|537.66|0
1639756600000|2021-12-17 15:56:40|539.52|537.12|539.25|536.85|539.52|537.12|539.25|536.85|0
1639756610000|2021-12-17 15:56:50|539.88|537.48|539.16|536.76|539.88|537.48|538.99|536.59|0
1639756620000|2021-12-17 15:57:00|539.52|537.12|539.52|537.12|539.88|537.48|539.52|537.12|0
1639756630000|2021-12-17 15:57:10|540.06|537.66|540.42|538.02|540.42|538.02|540.06|537.66|0
1639756640000|2021-12-17 15:57:20|539.88|537.48|540.6|538.2|540.6|538.2|539.88|537.48|0
1639756650000|2021-12-17 15:57:30|541.14|538.74|540.6|538.2|541.14|538.74|540.6|538.2|0
1639756660000|2021-12-17 15:57:40|540.96|538.56|541.14|538.74|541.14|538.74|540.96|538.56|0
1639756670000|2021-12-17 15:57:50|542.04|539.64|542.4|540|542.4|540|541.68|539.28|0
1639756680000|2021-12-17 15:58:00|542.04|539.64|541.5|539.1|542.58|540.18|541.5|539.1|0
1639756690000|2021-12-17 15:58:10|540.96|538.56|540.78|538.38|540.96|538.56|540.78|538.38|0
1639756700000|2021-12-17 15:58:20|540.96|538.56|542.04|539.64|542.4|540|540.96|538.56|0
1639756710000|2021-12-17 15:58:30|542.4|540|541.86|539.46|542.4|540|541.86|539.46|0
1639756720000|2021-12-17 15:58:40|542.04|539.64|541.68|539.28|542.04|539.64|541.68|539.28|0
1639756730000|2021-12-17 15:58:50|541.5|539.1|541.05|538.65|541.5|539.1|540.87|538.47|0
1639756740000|2021-12-17 15:59:00|541.32|538.92|541.68|539.28|541.68|539.28|540.78|538.38|0
1639756750000|2021-12-17 15:59:10|542.04|539.64|542.22|539.82|542.22|539.82|541.68|539.28|0
1639756760000|2021-12-17 15:59:20|543.48|541.08|543.66|541.26|543.66|541.26|542.94|540.54|0
1639756770000|2021-12-17 15:59:30|543.48|541.08|542.04|539.64|543.48|541.08|542.04|539.64|0
1639756780000|2021-12-17 15:59:40|542.22|539.82|542.4|540|542.76|540.36|542.22|539.82|0
1639756790000|2021-12-17 15:59:50|542.76|540.36|541.5|539.1|542.76|540.36|541.5|539.1|0
1639756800000|2021-12-17 16:00:00|541.86|539.46|540.78|538.38|541.86|539.46|540.78|538.38|0
1639756810000|2021-12-17 16:00:10|540.33|537.93|540.87|538.47|541.14|538.74|540.33|537.93|0
1639756820000|2021-12-17 16:00:20|540.96|538.56|541.14|538.74|541.32|538.92|540.96|538.56|0
1639756830000|2021-12-17 16:00:30|541.5|539.1|542.04|539.64|542.22|539.82|541.5|539.1|0
1639756840000|2021-12-17 16:00:40|541.86|539.46|541.58|539.18|542.12|539.72|541.58|539.18|0
1639756850000|2021-12-17 16:00:50|542.04|539.64|542.04|539.64|542.22|539.82|542.04|539.64|0
1639756860000|2021-12-17 16:01:00|541.5|539.1|542.22|539.82|542.22|539.82|541.5|539.1|0
1639756870000|2021-12-17 16:01:10|542.76|540.36|542.76|540.36|543.12|540.72|542.4|540|0
1639756880000|2021-12-17 16:01:20|542.58|540.18|541.86|539.46|542.76|540.36|541.86|539.46|0
1639756890000|2021-12-17 16:01:30|542.04|539.64|542.04|539.64|542.04|539.64|541.86|539.46|0
1639756900000|2021-12-17 16:01:40|541.86|539.46|541.68|539.28|541.86|539.46|541.58|539.18|0
1639756910000|2021-12-17 16:01:50|541.5|539.1|540.96|538.56|541.5|539.1|540.78|538.38|0
1639756920000|2021-12-17 16:02:00|541.14|538.74|541.32|538.92|541.32|538.92|541.14|538.74|0
1639756930000|2021-12-17 16:02:10|540.96|538.56|541.14|538.74|541.5|539.1|540.96|538.56|0
1639756940000|2021-12-17 16:02:20|541.5|539.1|541.32|538.92|541.5|539.1|541.32|538.92|0
1639756950000|2021-12-17 16:02:30|545.53|543.13|545.53|543.13|545.71|543.31|545.17|542.77|0
1639756960000|2021-12-17 16:02:40|546.07|543.67|541.12|538.72|546.07|543.67|540.94|538.54|0
1639756970000|2021-12-17 16:02:50|541.48|539.08|544.04|541.64|544.04|541.64|541.48|539.08|0
1639756980000|2021-12-17 16:03:00|543.5|541.1|543.5|541.1|543.5|541.1|543.41|541.01|0
1639756990000|2021-12-17 16:03:10|543.77|541.37|543.5|541.1|543.86|541.46|543.5|541.1|0
1639757000000|2021-12-17 16:03:20|543.14|540.74|542.78|540.38|543.14|540.74|542.42|540.02|0
1639757010000|2021-12-17 16:03:30|542.6|540.2|542.6|540.2|542.6|540.2|542.06|539.66|0
1639757020000|2021-12-17 16:03:40|542.42|540.02|542.42|540.02|542.6|540.2|542.42|540.02|0
1639757030000|2021-12-17 16:03:50|541.88|539.48|541.88|539.48|542.06|539.66|541.88|539.48|0
1639757040000|2021-12-17 16:04:00|542.24|539.84|541.88|539.48|542.24|539.84|541.88|539.48|0
1639757050000|2021-12-17 16:04:10|542.24|539.84|541.35|538.95|542.24|539.84|541.35|538.95|0
1639757060000|2021-12-17 16:04:20|541.53|539.13|540.63|538.23|541.53|539.13|540.63|538.23|0
1639757070000|2021-12-17 16:04:30|540.27|537.87|540.09|537.69|540.27|537.87|540.09|537.69|0
1639757080000|2021-12-17 16:04:40|539.73|537.33|539.55|537.15|539.73|537.33|539.02|536.62|0
1639757090000|2021-12-17 16:04:50|539.73|537.33|539.19|536.79|539.73|537.33|539.19|536.79|0
1639757100000|2021-12-17 16:05:00|539.55|537.15|540|537.6|540|537.6|539.37|536.97|0
1639757110000|2021-12-17 16:05:10|539.91|537.51|540.99|538.59|541.35|538.95|539.91|537.51|0
1639757120000|2021-12-17 16:05:20|540.63|538.23|540.45|538.05|540.63|538.23|540.27|537.87|0
1639757130000|2021-12-17 16:05:30|539.91|537.51|539.64|537.24|540.09|537.69|539.55|537.15|0
1639757140000|2021-12-17 16:05:40|539.73|537.33|539.37|536.97|539.73|537.33|539.19|536.79|0
1639757150000|2021-12-17 16:05:50|539.19|536.79|539.55|537.15|539.55|537.15|539.19|536.79|0
1639757160000|2021-12-17 16:06:00|539.73|537.33|540.27|537.87|540.27|537.87|539.73|537.33|0
1639757170000|2021-12-17 16:06:10|539.91|537.51|540.63|538.23|540.81|538.41|539.82|537.42|0
1639757180000|2021-12-17 16:06:20|540.45|538.05|540.63|538.23|540.63|538.23|540.09|537.69|0
1639757190000|2021-12-17 16:06:30|540.45|538.05|541.52|539.12|541.52|539.12|540.45|538.05|0
1639757200000|2021-12-17 16:06:40|541.7|539.3|542.24|539.84|542.24|539.84|541.52|539.12|0
1639757210000|2021-12-17 16:06:50|542.06|539.66|542.78|540.38|542.78|540.38|542.06|539.66|0
1639757220000|2021-12-17 16:07:00|542.96|540.56|541.7|539.3|542.96|540.56|541.7|539.3|0
1639757230000|2021-12-17 16:07:10|541.52|539.12|540.99|538.59|541.52|539.12|540.99|538.59|0
1639757240000|2021-12-17 16:07:20|540.63|538.23|541.34|538.94|541.34|538.94|540.63|538.23|0
1639757250000|2021-12-17 16:07:30|541.17|538.77|541.7|539.3|541.7|539.3|540.89|538.49|0
1639757260000|2021-12-17 16:07:40|541.34|538.94|541.34|538.94|541.34|538.94|541.34|538.94|0
1639757270000|2021-12-17 16:07:50|540.99|538.59|539.91|537.51|540.99|538.59|539.91|537.51|0
1639757280000|2021-12-17 16:08:00|539.73|537.33|540.45|538.05|540.81|538.41|539.73|537.33|0
1639757290000|2021-12-17 16:08:10|540.63|538.23|541.34|538.94|541.34|538.94|540.63|538.23|0
1639757300000|2021-12-17 16:08:20|541.25|538.85|541.52|539.12|541.88|539.48|541.16|538.76|0
1639757310000|2021-12-17 16:08:30|541.34|538.94|541.52|539.12|541.7|539.3|541.34|538.94|0
1639757320000|2021-12-17 16:08:40|542.06|539.66|542.06|539.66|542.06|539.66|541.7|539.3|0
1639757330000|2021-12-17 16:08:50|541.88|539.48|542.24|539.84|542.24|539.84|541.88|539.48|0
1639757340000|2021-12-17 16:09:00|542.42|540.02|541.34|538.94|542.42|540.02|541.34|538.94|0
1639757350000|2021-12-17 16:09:10|541.52|539.12|541.34|538.94|541.52|539.12|541.34|538.94|0
1639757360000|2021-12-17 16:09:20|541.7|539.3|541.7|539.3|541.88|539.48|541.52|539.12|0
1639757370000|2021-12-17 16:09:30|541.88|539.48|542.6|540.2|542.6|540.2|541.7|539.3|0
1639757380000|2021-12-17 16:09:40|542.24|539.84|541.52|539.12|542.24|539.84|541.52|539.12|0
1639757390000|2021-12-17 16:09:50|541.88|539.48|541.34|538.94|542.06|539.66|541.34|538.94|0
1639757400000|2021-12-17 16:10:00|541.7|539.3|541.88|539.48|541.88|539.48|541.16|538.76|0
1639757410000|2021-12-17 16:10:10|542.06|539.66|542.42|540.02|542.6|540.2|542.06|539.66|0
1639757420000|2021-12-17 16:10:20|542.78|540.38|543.32|540.92|543.32|540.92|542.78|540.38|0
1639757430000|2021-12-17 16:10:30|543.14|540.74|543.5|541.1|543.5|541.1|543.14|540.74|0
1639757440000|2021-12-17 16:10:40|543.68|541.28|543.86|541.46|544.22|541.82|543.68|541.28|0
1639757450000|2021-12-17 16:10:50|544.04|541.64|544.22|541.82|544.76|542.36|544.04|541.64|0
1639757460000|2021-12-17 16:11:00|543.5|541.1|543.86|541.46|543.86|541.46|543.4|541|0
1639757470000|2021-12-17 16:11:10|544.94|542.54|545.12|542.72|545.12|542.72|544.94|542.54|0
1639757480000|2021-12-17 16:11:20|545.48|543.08|546.02|543.62|546.02|543.62|545.48|543.08|0
1639757490000|2021-12-17 16:11:30|546.2|543.8|545.66|543.26|546.2|543.8|545.66|543.26|0
1639757500000|2021-12-17 16:11:40|546.2|543.8|546.2|543.8|546.2|543.8|546.02|543.62|0
1639757510000|2021-12-17 16:11:50|546.38|543.98|547.1|544.7|547.1|544.7|546.38|543.98|0
1639757520000|2021-12-17 16:12:00|547.46|545.06|548.72|546.32|548.72|546.32|547.28|544.88|0
1639757530000|2021-12-17 16:12:10|549.26|546.86|549.62|547.22|549.62|547.22|549.08|546.68|0
1639757540000|2021-12-17 16:12:20|549.44|547.04|549.8|547.4|549.8|547.4|549.44|547.04|0
1639757550000|2021-12-17 16:12:30|549.62|547.22|548.99|546.59|549.62|547.22|548.99|546.59|0
1639757560000|2021-12-17 16:12:40|549.62|547.22|549.8|547.4|550.16|547.76|549.26|546.86|0
1639757570000|2021-12-17 16:12:50|549.44|547.04|550.53|548.13|550.53|548.13|549.44|547.04|0
1639757580000|2021-12-17 16:13:00|550.34|547.94|551.07|548.67|551.07|548.67|549.71|547.31|0
1639757590000|2021-12-17 16:13:10|550.79|548.39|551.61|549.21|551.61|549.21|550.71|548.31|0
1639757600000|2021-12-17 16:13:20|551.43|549.03|552.15|549.75|552.15|549.75|551.43|549.03|0
1639757610000|2021-12-17 16:13:30|552.51|550.11|552.7|550.3|553.24|550.84|552.51|550.11|0
1639757620000|2021-12-17 16:13:40|552.88|550.48|553.06|550.66|553.42|551.02|552.88|550.48|0
1639757630000|2021-12-17 16:13:50|553.24|550.84|553.6|551.2|553.6|551.2|553.24|550.84|0
1639757640000|2021-12-17 16:14:00|553.42|551.02|553.06|550.66|553.42|551.02|552.88|550.48|0
1639757650000|2021-12-17 16:14:10|553.42|551.02|552.88|550.48|553.42|551.02|552.88|550.48|0
1639757660000|2021-12-17 16:14:20|552.15|549.75|551.79|549.39|552.33|549.93|551.79|549.39|0
1639757670000|2021-12-17 16:14:30|551.97|549.57|552.15|549.75|552.15|549.75|551.79|549.39|0
1639757680000|2021-12-17 16:14:40|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1639757690000|2021-12-17 16:14:50|552.15|549.75|552.33|549.93|552.51|550.11|552.15|549.75|0
1639757700000|2021-12-17 16:15:00|552.88|550.48|553.24|550.84|553.24|550.84|552.88|550.48|0
1639757710000|2021-12-17 16:15:10|551.97|549.57|551.97|549.57|552.33|549.93|551.97|549.57|0
1639757720000|2021-12-17 16:15:20|551.43|549.03|551.07|548.67|551.43|549.03|550.89|548.49|0
1639757730000|2021-12-17 16:15:30|551.25|548.85|550.89|548.49|551.43|549.03|550.89|548.49|0
1639757740000|2021-12-17 16:15:40|551.07|548.67|551.25|548.85|551.25|548.85|550.89|548.49|0
1639757750000|2021-12-17 16:15:50|551.07|548.67|549.62|547.22|551.07|548.67|549.62|547.22|0
1639757760000|2021-12-17 16:16:00|549.44|547.04|549.62|547.22|549.62|547.22|549.44|547.04|0
1639757770000|2021-12-17 16:16:10|550.16|547.76|550.7|548.3|550.7|548.3|550.16|547.76|0
1639757780000|2021-12-17 16:16:20|550.34|547.94|550.52|548.12|550.52|548.12|550.16|547.76|0
1639757790000|2021-12-17 16:16:30|550.16|547.76|550.34|547.94|550.34|547.94|549.98|547.58|0
1639757800000|2021-12-17 16:16:40|550.16|547.76|550.34|547.94|550.34|547.94|550.16|547.76|0
1639757810000|2021-12-17 16:16:50|550.52|548.12|549.98|547.58|550.52|548.12|549.98|547.58|0
1639757820000|2021-12-17 16:17:00|549.8|547.4|550.7|548.3|550.7|548.3|549.8|547.4|0
1639757830000|2021-12-17 16:17:10|550.79|548.39|550.16|547.76|550.79|548.39|550.16|547.76|0
1639757840000|2021-12-17 16:17:20|549.26|546.86|548.9|546.5|549.26|546.86|548.9|546.5|0
1639757850000|2021-12-17 16:17:30|548.72|546.32|549.62|547.22|549.62|547.22|548.72|546.32|0
1639757860000|2021-12-17 16:17:40|549.98|547.58|549.98|547.58|549.98|547.58|549.8|547.4|0
1639757870000|2021-12-17 16:17:50|549.8|547.4|549.98|547.58|549.98|547.58|549.8|547.4|0
1639757880000|2021-12-17 16:18:00|549.8|547.4|549.26|546.86|549.8|547.4|549.08|546.68|0
1639757890000|2021-12-17 16:18:10|549.08|546.68|549.08|546.68|549.08|546.68|548.9|546.5|0
1639757900000|2021-12-17 16:18:20|548.54|546.14|548.72|546.32|548.72|546.32|548.36|545.96|0
1639757910000|2021-12-17 16:18:30|548.54|546.14|548.72|546.32|548.9|546.5|548.54|546.14|0
1639757920000|2021-12-17 16:18:40|548.9|546.5|548.8|546.4|548.9|546.5|548.18|545.78|0
1639757930000|2021-12-17 16:18:50|549.26|546.86|549.26|546.86|549.26|546.86|549.08|546.68|0
1639757940000|2021-12-17 16:19:00|549.44|547.04|549.08|546.68|549.44|547.04|549.08|546.68|0
1639757950000|2021-12-17 16:19:10|548.9|546.5|549.08|546.68|549.08|546.68|548.9|546.5|0
1639757960000|2021-12-17 16:19:20|549.26|546.86|549.62|547.22|549.62|547.22|549.26|546.86|0
1639757970000|2021-12-17 16:19:30|549.8|547.4|550.34|547.94|550.34|547.94|549.8|547.4|0
1639757980000|2021-12-17 16:19:40|550.52|548.12|550.7|548.3|550.88|548.48|550.52|548.12|0
1639757990000|2021-12-17 16:19:50|550.52|548.12|551.06|548.66|551.06|548.66|550.52|548.12|0
1639758000000|2021-12-17 16:20:00|551.24|548.84|549.44|547.04|551.24|548.84|549.44|547.04|0
1639758010000|2021-12-17 16:20:10|549.26|546.86|549.62|547.22|549.62|547.22|549.26|546.86|0
1639758020000|2021-12-17 16:20:20|549.8|547.4|550.88|548.48|550.88|548.48|549.8|547.4|0
1639758030000|2021-12-17 16:20:30|550.52|548.12|549.7|547.3|550.52|548.12|549.7|547.3|0
1639758040000|2021-12-17 16:20:40|549.98|547.58|549.8|547.4|550.16|547.76|549.8|547.4|0
1639758050000|2021-12-17 16:20:50|548.9|546.5|549.62|547.22|549.62|547.22|548.9|546.5|0
1639758060000|2021-12-17 16:21:00|550.16|547.76|549.98|547.58|550.52|548.12|549.98|547.58|0
1639758070000|2021-12-17 16:21:10|549.44|547.04|550.16|547.76|550.16|547.76|549.44|547.04|0
1639758080000|2021-12-17 16:21:20|549.98|547.58|550.61|548.21|550.7|548.3|549.98|547.58|0
1639758090000|2021-12-17 16:21:30|550.7|548.3|550.88|548.48|550.88|548.48|550.34|547.94|0
1639758100000|2021-12-17 16:21:40|550.79|548.39|549.98|547.58|550.79|548.39|549.98|547.58|0
1639758110000|2021-12-17 16:21:50|550.16|547.76|550.34|547.94|550.34|547.94|550.16|547.76|0
1639758120000|2021-12-17 16:22:00|550.43|548.03|550.34|547.94|550.52|548.12|550.34|547.94|0
1639758130000|2021-12-17 16:22:10|550.16|547.76|550.52|548.12|550.52|548.12|550.16|547.76|0
1639758140000|2021-12-17 16:22:20|550.88|548.48|550.7|548.3|550.88|548.48|550.43|548.03|0
1639758150000|2021-12-17 16:22:30|550.88|548.48|550.88|548.48|551.06|548.66|550.88|548.48|0
1639758160000|2021-12-17 16:22:40|551.06|548.66|550.34|547.94|551.06|548.66|550.34|547.94|0
1639758170000|2021-12-17 16:22:50|550.25|547.85|550.7|548.3|550.7|548.3|550.25|547.85|0
1639758180000|2021-12-17 16:23:00|550.52|548.12|550.52|548.12|550.52|548.12|550.34|547.94|0
1639758190000|2021-12-17 16:23:10|550.34|547.94|550.52|548.12|550.7|548.3|550.34|547.94|0
1639758200000|2021-12-17 16:23:20|550.7|548.3|550.61|548.21|550.88|548.48|550.61|548.21|0
1639758210000|2021-12-17 16:23:30|550.7|548.3|550.25|547.85|550.7|548.3|550.25|547.85|0
1639758220000|2021-12-17 16:23:40|549.62|547.22|549.62|547.22|549.8|547.4|549.44|547.04|0
1639758230000|2021-12-17 16:23:50|549.98|547.58|550.16|547.76|550.16|547.76|549.8|547.4|0
1639758240000|2021-12-17 16:24:00|549.98|547.58|549.8|547.4|549.98|547.58|549.26|546.86|0
1639758250000|2021-12-17 16:24:10|549.62|547.22|549.25|546.85|549.62|547.22|548.71|546.31|0
1639758260000|2021-12-17 16:24:20|549.44|547.04|548.89|546.49|549.44|547.04|548.89|546.49|0
1639758270000|2021-12-17 16:24:30|548.53|546.13|548.71|546.31|549.07|546.67|548.53|546.13|0
1639758280000|2021-12-17 16:24:40|548.17|545.77|547.99|545.59|548.17|545.77|547.63|545.23|0
1639758290000|2021-12-17 16:24:50|547.54|545.14|548.35|545.95|548.35|545.95|547.54|545.14|0
1639758300000|2021-12-17 16:25:00|548.71|546.31|548.35|545.95|548.71|546.31|548.08|545.68|0
1639758310000|2021-12-17 16:25:10|548.71|546.31|548.35|545.95|548.71|546.31|548.35|545.95|0
1639758320000|2021-12-17 16:25:20|547.99|545.59|547.63|545.23|547.99|545.59|547.45|545.05|0
1639758330000|2021-12-17 16:25:30|547.45|545.05|547.81|545.41|547.99|545.59|547.45|545.05|0
1639758340000|2021-12-17 16:25:40|547.63|545.23|546.01|543.61|547.63|545.23|546.01|543.61|0
1639758350000|2021-12-17 16:25:50|546.91|544.51|546.91|544.51|546.91|544.51|546.82|544.42|0
1639758360000|2021-12-17 16:26:00|547.09|544.69|547.27|544.87|547.27|544.87|547|544.6|0
1639758370000|2021-12-17 16:26:10|547.45|545.05|547.63|545.23|547.63|545.23|546.91|544.51|0
1639758380000|2021-12-17 16:26:20|547.99|545.59|547.63|545.23|547.99|545.59|547.45|545.05|0
1639758390000|2021-12-17 16:26:30|547.45|545.05|547.81|545.41|547.81|545.41|547.45|545.05|0
1639758400000|2021-12-17 16:26:40|547.63|545.23|547.99|545.59|547.99|545.59|547.45|545.05|0
1639758410000|2021-12-17 16:26:50|548.35|545.95|548.53|546.13|548.71|546.31|548.35|545.95|0
1639758420000|2021-12-17 16:27:00|548.71|546.31|548.89|546.49|549.07|546.67|548.71|546.31|0
1639758430000|2021-12-17 16:27:10|548.53|546.13|549.07|546.67|549.07|546.67|548.35|545.95|0
1639758440000|2021-12-17 16:27:20|549.43|547.03|549.07|546.67|549.43|547.03|549.07|546.67|0
1639758450000|2021-12-17 16:27:30|549.43|547.03|549.07|546.67|549.43|547.03|548.89|546.49|0
1639758460000|2021-12-17 16:27:40|549.43|547.03|548.71|546.31|549.43|547.03|548.71|546.31|0
1639758470000|2021-12-17 16:27:50|548.8|546.4|548.53|546.13|548.8|546.4|548.35|545.95|0
1639758480000|2021-12-17 16:28:00|548.89|546.49|549.25|546.85|549.25|546.85|548.71|546.31|0
1639758490000|2021-12-17 16:28:10|549.07|546.67|549.25|546.85|549.25|546.85|548.17|545.77|0
1639758500000|2021-12-17 16:28:20|549.61|547.21|549.43|547.03|549.79|547.39|549.43|547.03|0
1639758510000|2021-12-17 16:28:30|549.61|547.21|549.79|547.39|549.79|547.39|549.61|547.21|0
1639758520000|2021-12-17 16:28:40|549.43|547.03|549.25|546.85|549.61|547.21|549.25|546.85|0
1639758530000|2021-12-17 16:28:50|550.66|548.26|549.94|547.54|550.66|548.26|549.94|547.54|0
1639758540000|2021-12-17 16:29:00|550.48|548.08|550.48|548.08|550.48|548.08|549.94|547.54|0
1639758550000|2021-12-17 16:29:10|550.3|547.9|547.56|545.16|550.3|547.9|547.56|545.16|0
1639758560000|2021-12-17 16:29:20|547.64|545.24|547.74|545.34|547.74|545.34|547.38|544.98|0
1639758570000|2021-12-17 16:29:30|547.56|545.16|547.74|545.34|547.74|545.34|547.46|545.06|0
1639758580000|2021-12-17 16:29:40|547.83|545.43|547.92|545.52|548.28|545.88|547.83|545.43|0
1639758590000|2021-12-17 16:29:50|547.74|545.34|547.74|545.34|547.92|545.52|547.74|545.34|0
1639758600000|2021-12-17 16:30:00|547.56|545.16|548.64|546.24|548.64|546.24|547.56|545.16|0
1639758610000|2021-12-17 16:30:10|548.82|546.42|548.1|545.7|548.82|546.42|548.1|545.7|0
1639758620000|2021-12-17 16:30:20|547.92|545.52|547.92|545.52|547.92|545.52|547.74|545.34|0
1639758630000|2021-12-17 16:30:30|547.74|545.34|547.2|544.8|547.74|545.34|547.2|544.8|0
1639758640000|2021-12-17 16:30:40|547.1|544.7|547.56|545.16|547.56|545.16|547.1|544.7|0
1639758650000|2021-12-17 16:30:50|547.38|544.98|547.56|545.16|547.56|545.16|547.38|544.98|0
1639758660000|2021-12-17 16:31:00|547.38|544.98|547.74|545.34|547.74|545.34|547.1|544.7|0
1639758670000|2021-12-17 16:31:10|547.56|545.16|547.02|544.62|547.56|545.16|546.84|544.44|0
1639758680000|2021-12-17 16:31:20|546.65|544.25|546.84|544.44|547.02|544.62|546.56|544.16|0
1639758690000|2021-12-17 16:31:30|546.47|544.07|546.56|544.16|546.65|544.25|546.47|544.07|0
1639758700000|2021-12-17 16:31:40|546.38|543.98|546.11|543.71|546.47|544.07|546.11|543.71|0
1639758710000|2021-12-17 16:31:50|546.47|544.07|546.83|544.43|546.83|544.43|546.29|543.89|0
1639758720000|2021-12-17 16:32:00|546.65|544.25|546.29|543.89|546.65|544.25|546.29|543.89|0
1639758730000|2021-12-17 16:32:10|546.02|543.62|545.21|542.81|546.02|543.62|545.21|542.81|0
1639758740000|2021-12-17 16:32:20|545.03|542.63|543.95|541.55|545.03|542.63|543.77|541.37|0
1639758750000|2021-12-17 16:32:30|544.13|541.73|543.21|540.81|544.13|541.73|543.03|540.63|0
1639758760000|2021-12-17 16:32:40|543.57|541.17|543.93|541.53|543.93|541.53|543.57|541.17|0
1639758770000|2021-12-17 16:32:50|543.57|541.17|543.21|540.81|543.57|541.17|543.21|540.81|0
1639758780000|2021-12-17 16:33:00|543.03|540.63|543.39|540.99|543.39|540.99|543.03|540.63|0
1639758790000|2021-12-17 16:33:10|543.21|540.81|543.39|540.99|543.39|540.99|543.03|540.63|0
1639758800000|2021-12-17 16:33:20|542.85|540.45|542.85|540.45|543.12|540.72|542.85|540.45|0
1639758810000|2021-12-17 16:33:30|543.03|540.63|542.85|540.45|543.03|540.63|542.85|540.45|0
1639758820000|2021-12-17 16:33:40|542.67|540.27|542.31|539.91|542.85|540.45|542.13|539.73|0
1639758830000|2021-12-17 16:33:50|541.95|539.55|541.77|539.37|542.13|539.73|541.77|539.37|0
1639758840000|2021-12-17 16:34:00|540.87|538.47|540.33|537.93|541.05|538.65|540.33|537.93|0
1639758850000|2021-12-17 16:34:10|539.97|537.57|538.53|536.13|539.97|537.57|538.53|536.13|0
1639758860000|2021-12-17 16:34:20|539.43|537.03|538.71|536.31|539.43|537.03|538.71|536.31|0
1639758870000|2021-12-17 16:34:30|538.17|535.77|538.35|535.95|538.71|536.31|538.17|535.77|0
1639758880000|2021-12-17 16:34:40|538.17|535.77|538.17|535.77|538.17|535.77|537.54|535.14|0
1639758890000|2021-12-17 16:34:50|537.99|535.59|535.84|533.44|537.99|535.59|535.84|533.44|0
1639758900000|2021-12-17 16:35:00|536.92|534.52|536.38|533.98|536.92|534.52|536.38|533.98|0
1639758910000|2021-12-17 16:35:10|536.56|534.16|535.48|533.08|536.56|534.16|535.48|533.08|0
1639758920000|2021-12-17 16:35:20|535.13|532.73|535.31|532.91|535.48|533.08|535.13|532.73|0
1639758930000|2021-12-17 16:35:30|534.95|532.55|534.32|531.92|534.95|532.55|534.32|531.92|0
1639758940000|2021-12-17 16:35:40|534.77|532.37|534.95|532.55|535.13|532.73|534.77|532.37|0
1639758950000|2021-12-17 16:35:50|535.39|532.99|534.23|531.83|535.48|533.08|534.23|531.83|0
1639758960000|2021-12-17 16:36:00|533.87|531.47|534.77|532.37|534.77|532.37|533.87|531.47|0
1639758970000|2021-12-17 16:36:10|534.59|532.19|535.03|532.63|535.13|532.73|534.59|532.19|0
1639758980000|2021-12-17 16:36:20|535.13|532.73|535.13|532.73|535.13|532.73|534.59|532.19|0
1639758990000|2021-12-17 16:36:30|534.95|532.55|534.05|531.65|534.95|532.55|534.05|531.65|0
1639759000000|2021-12-17 16:36:40|534.41|532.01|533.69|531.29|534.41|532.01|533.52|531.12|0
1639759010000|2021-12-17 16:36:50|533.16|530.76|532.62|530.22|533.16|530.76|532.62|530.22|0
1639759020000|2021-12-17 16:37:00|532.98|530.58|533.34|530.94|533.87|531.47|532.98|530.58|0
1639759030000|2021-12-17 16:37:10|533.16|530.76|533.34|530.94|533.34|530.94|533.16|530.76|0
1639759040000|2021-12-17 16:37:20|533.69|531.29|533.34|530.94|533.69|531.29|533.16|530.76|0
1639759050000|2021-12-17 16:37:30|533.51|531.11|533.87|531.47|533.87|531.47|533.51|531.11|0
1639759060000|2021-12-17 16:37:40|533.69|531.29|533.34|530.94|533.69|531.29|533.34|530.94|0
1639759070000|2021-12-17 16:37:50|533.16|530.76|532.98|530.58|533.34|530.94|532.98|530.58|0
1639759080000|2021-12-17 16:38:00|532.8|530.4|532.62|530.22|532.8|530.4|532.44|530.04|0
1639759090000|2021-12-17 16:38:10|532.98|530.58|532.89|530.49|533.16|530.76|532.8|530.4|0
1639759100000|2021-12-17 16:38:20|532.8|530.4|532.44|530.04|532.8|530.4|532.44|530.04|0
1639759110000|2021-12-17 16:38:30|531.73|529.33|532.08|529.68|532.08|529.68|531.55|529.15|0
1639759120000|2021-12-17 16:38:40|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1639759130000|2021-12-17 16:38:50|531.55|529.15|531.55|529.15|531.73|529.33|531.55|529.15|0
1639759140000|2021-12-17 16:39:00|531.73|529.33|531.73|529.33|531.73|529.33|531.37|528.97|0
1639759150000|2021-12-17 16:39:10|530.3|527.9|530.48|528.08|530.66|528.26|530.3|527.9|0
1639759160000|2021-12-17 16:39:20|530.83|528.43|531.19|528.79|531.37|528.97|530.83|528.43|0
1639759170000|2021-12-17 16:39:30|531.37|528.97|532.26|529.86|532.26|529.86|531.37|528.97|0
1639759180000|2021-12-17 16:39:40|531.99|529.59|532.44|530.04|532.62|530.22|531.99|529.59|0
1639759190000|2021-12-17 16:39:50|532.26|529.86|532.26|529.86|533.51|531.11|532.26|529.86|0
1639759200000|2021-12-17 16:40:00|532.35|529.95|532.71|530.31|532.8|530.4|532.35|529.95|0
1639759210000|2021-12-17 16:40:10|532.44|530.04|532.98|530.58|532.98|530.58|532.44|530.04|0
1639759220000|2021-12-17 16:40:20|532.8|530.4|532.44|530.04|532.8|530.4|532.44|530.04|0
1639759230000|2021-12-17 16:40:30|532.08|529.68|531.91|529.51|532.08|529.68|531.73|529.33|0
1639759240000|2021-12-17 16:40:40|531.73|529.33|531.37|528.97|531.73|529.33|531.19|528.79|0
1639759250000|2021-12-17 16:40:50|531.19|528.79|531.01|528.61|531.19|528.79|531.01|528.61|0
1639759260000|2021-12-17 16:41:00|531.55|529.15|531.9|529.5|531.9|529.5|531.55|529.15|0
1639759270000|2021-12-17 16:41:10|532.08|529.68|531.73|529.33|532.08|529.68|531.55|529.15|0
1639759280000|2021-12-17 16:41:20|531.37|528.97|530.48|528.08|531.37|528.97|530.48|528.08|0
1639759290000|2021-12-17 16:41:30|530.3|527.9|530.48|528.08|530.66|528.26|530.3|527.9|0
1639759300000|2021-12-17 16:41:40|530.66|528.26|530.48|528.08|530.66|528.26|530.38|527.98|0
1639759310000|2021-12-17 16:41:50|530.66|528.26|530.48|528.08|530.66|528.26|530.48|528.08|0
1639759320000|2021-12-17 16:42:00|530.38|527.98|529.49|527.09|530.38|527.98|529.41|527.01|0
1639759330000|2021-12-17 16:42:10|529.41|527.01|529.94|527.54|529.94|527.54|529.41|527.01|0
1639759340000|2021-12-17 16:42:20|530.03|527.63|530.48|528.08|530.65|528.25|530.03|527.63|0
1639759350000|2021-12-17 16:42:30|530.12|527.72|530.12|527.72|530.65|528.25|530.12|527.72|0
1639759360000|2021-12-17 16:42:40|529.94|527.54|529.76|527.36|529.94|527.54|529.76|527.36|0
1639759370000|2021-12-17 16:42:50|529.23|526.83|529.94|527.54|529.94|527.54|529.23|526.83|0
1639759380000|2021-12-17 16:43:00|529.76|527.36|526.57|524.17|529.76|527.36|526.57|524.17|0
1639759390000|2021-12-17 16:43:10|526.75|524.35|531.59|529.19|531.59|529.19|526.57|524.17|0
1639759400000|2021-12-17 16:43:20|531.23|528.83|529.98|527.58|531.23|528.83|529.98|527.58|0
1639759410000|2021-12-17 16:43:30|529.27|526.87|527.98|525.58|529.27|526.87|527.98|525.58|0
1639759420000|2021-12-17 16:43:40|527.09|524.69|527.98|525.58|528.16|525.76|527.09|524.69|0
1639759430000|2021-12-17 16:43:50|526.92|524.52|527.8|525.4|527.98|525.58|526.92|524.52|0
1639759440000|2021-12-17 16:44:00|527.63|525.23|527.53|525.13|527.63|525.23|527.53|525.13|0
1639759450000|2021-12-17 16:44:10|527.27|524.87|527.8|525.4|527.8|525.4|527.27|524.87|0
1639759460000|2021-12-17 16:44:20|528.16|525.76|527.98|525.58|528.16|525.76|527.8|525.4|0
1639759470000|2021-12-17 16:44:30|527.63|525.23|526.03|523.63|527.63|525.23|526.03|523.63|0
1639759480000|2021-12-17 16:44:40|526.38|523.98|526.38|523.98|526.38|523.98|526.03|523.63|0
1639759490000|2021-12-17 16:44:50|526.92|524.52|527.27|524.87|527.27|524.87|526.92|524.52|0
1639759500000|2021-12-17 16:45:00|527.45|525.05|528.51|526.11|528.51|526.11|527.45|525.05|0
1639759510000|2021-12-17 16:45:10|528.34|525.94|527.8|525.4|528.69|526.29|527.8|525.4|0
1639759520000|2021-12-17 16:45:20|527.63|525.23|527.8|525.4|527.8|525.4|527.63|525.23|0
1639759530000|2021-12-17 16:45:30|527.45|525.05|526.74|524.34|527.45|525.05|526.74|524.34|0
1639759540000|2021-12-17 16:45:40|527.09|524.69|527.09|524.69|527.18|524.78|527.09|524.69|0
1639759550000|2021-12-17 16:45:50|527.45|525.05|527.8|525.4|527.8|525.4|527.45|525.05|0
1639759560000|2021-12-17 16:46:00|527.53|525.13|526.2|523.8|527.53|525.13|526.2|523.8|0
1639759570000|2021-12-17 16:46:10|526.03|523.63|525.32|522.92|526.03|523.63|525.32|522.92|0
1639759580000|2021-12-17 16:46:20|525.14|522.74|524.08|521.68|525.14|522.74|524.08|521.68|0
1639759590000|2021-12-17 16:46:30|522.31|519.91|522.48|520.08|523.01|520.61|522.31|519.91|0
1639759600000|2021-12-17 16:46:40|522.84|520.44|522.66|520.26|522.84|520.44|522.66|520.26|0
1639759610000|2021-12-17 16:46:50|522.84|520.44|522.66|520.26|522.84|520.44|522.66|520.26|0
1639759620000|2021-12-17 16:47:00|522.13|519.73|521.95|519.55|522.13|519.73|521.95|519.55|0
1639759630000|2021-12-17 16:47:10|522.21|519.81|524.43|522.03|524.43|522.03|522.21|519.81|0
1639759640000|2021-12-17 16:47:20|524.79|522.39|525.49|523.09|525.49|523.09|524.79|522.39|0
1639759650000|2021-12-17 16:47:30|526.2|523.8|525.49|523.09|526.2|523.8|525.49|523.09|0
1639759660000|2021-12-17 16:47:40|525.85|523.45|525.49|523.09|526.03|523.63|525.22|522.82|0
1639759670000|2021-12-17 16:47:50|526.38|523.98|526.03|523.63|526.38|523.98|526.03|523.63|0
1639759680000|2021-12-17 16:48:00|525.85|523.45|524.78|522.38|525.85|523.45|524.78|522.38|0
1639759690000|2021-12-17 16:48:10|523.9|521.5|523.9|521.5|523.9|521.5|523.01|520.61|0
1639759700000|2021-12-17 16:48:20|523.72|521.32|523.9|521.5|523.9|521.5|523.72|521.32|0
1639759710000|2021-12-17 16:48:30|523.54|521.14|522.84|520.44|523.72|521.32|522.84|520.44|0
1639759720000|2021-12-17 16:48:40|523.01|520.61|523.72|521.32|524.08|521.68|523.01|520.61|0
1639759730000|2021-12-17 16:48:50|523.54|521.14|523.01|520.61|523.54|521.14|523.01|520.61|0
1639759740000|2021-12-17 16:49:00|523.1|520.7|523.54|521.14|523.9|521.5|523.1|520.7|0
1639759750000|2021-12-17 16:49:10|522.48|520.08|522.3|519.9|522.48|520.08|522.13|519.73|0
1639759760000|2021-12-17 16:49:20|521.77|519.37|521.42|519.02|521.86|519.46|521.42|519.02|0
1639759770000|2021-12-17 16:49:30|521.68|519.28|521.95|519.55|521.95|519.55|521.6|519.2|0
1639759780000|2021-12-17 16:49:40|521.77|519.37|521.6|519.2|521.77|519.37|521.42|519.02|0
1639759790000|2021-12-17 16:49:50|522.13|519.73|521.95|519.55|522.13|519.73|521.95|519.55|0
1639759800000|2021-12-17 16:50:00|522.66|520.26|523.19|520.79|523.19|520.79|522.48|520.08|0
1639759810000|2021-12-17 16:50:10|523.01|520.61|524.07|521.67|524.07|521.67|523.01|520.61|0
1639759820000|2021-12-17 16:50:20|524.25|521.85|523.37|520.97|524.25|521.85|523.37|520.97|0
1639759830000|2021-12-17 16:50:30|523.45|521.05|523.81|521.41|523.9|521.5|523.45|521.05|0
1639759840000|2021-12-17 16:50:40|524.25|521.85|524.96|522.56|524.96|522.56|524.25|521.85|0
1639759850000|2021-12-17 16:50:50|524.61|522.21|524.61|522.21|524.61|522.21|524.43|522.03|0
1639759860000|2021-12-17 16:51:00|524.43|522.03|525.32|522.92|525.32|522.92|524.43|522.03|0
1639759870000|2021-12-17 16:51:10|526.02|523.62|525.14|522.74|526.02|523.62|525.14|522.74|0
1639759880000|2021-12-17 16:51:20|525.31|522.91|525.31|522.91|525.67|523.27|525.31|522.91|0
1639759890000|2021-12-17 16:51:30|525.49|523.09|525.85|523.45|525.85|523.45|525.49|523.09|0
1639759900000|2021-12-17 16:51:40|526.73|524.33|526.02|523.62|526.73|524.33|526.02|523.62|0
1639759910000|2021-12-17 16:51:50|525.67|523.27|525.67|523.27|525.75|523.35|525.67|523.27|0
1639759920000|2021-12-17 16:52:00|525.31|522.91|524.07|521.67|525.31|522.91|524.07|521.67|0
1639759930000|2021-12-17 16:52:10|523.8|521.4|523.9|521.5|523.9|521.5|523.19|520.79|0
1639759940000|2021-12-17 16:52:20|524.07|521.67|524.25|521.85|524.43|522.03|524.07|521.67|0
1639759950000|2021-12-17 16:52:30|524.43|522.03|524.78|522.38|524.96|522.56|524.43|522.03|0
1639759960000|2021-12-17 16:52:40|524.61|522.21|524.34|521.94|524.78|522.38|524.34|521.94|0
1639759970000|2021-12-17 16:52:50|524.43|522.03|525.31|522.91|525.31|522.91|524.25|521.85|0
1639759980000|2021-12-17 16:53:00|524.51|522.11|525.31|522.91|525.31|522.91|524.07|521.67|0
1639759990000|2021-12-17 16:53:10|525.14|522.74|525.14|522.74|525.14|522.74|524.96|522.56|0
1639760000000|2021-12-17 16:53:20|524.96|522.56|525.49|523.09|525.49|523.09|524.96|522.56|0
1639760010000|2021-12-17 16:53:30|525.14|522.74|525.22|522.82|525.22|522.82|525.14|522.74|0
1639760020000|2021-12-17 16:53:40|525.67|523.27|526.56|524.16|526.56|524.16|525.49|523.09|0
1639760030000|2021-12-17 16:53:50|526.11|523.71|526.02|523.62|526.11|523.71|525.4|523|0
1639760040000|2021-12-17 16:54:00|525.31|522.91|525.31|522.91|525.31|522.91|524.96|522.56|0
1639760050000|2021-12-17 16:54:10|525.14|522.74|525.14|522.74|525.49|523.09|524.96|522.56|0
1639760060000|2021-12-17 16:54:20|525.85|523.45|525.49|523.09|525.85|523.45|525.49|523.09|0
1639760070000|2021-12-17 16:54:30|525.31|522.91|525.04|522.64|525.31|522.91|525.04|522.64|0
1639760080000|2021-12-17 16:54:40|524.96|522.56|524.78|522.38|524.96|522.56|524.78|522.38|0
1639760090000|2021-12-17 16:54:50|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1639760100000|2021-12-17 16:55:00|524.43|522.03|523.36|520.96|524.43|522.03|523.36|520.96|0
1639760110000|2021-12-17 16:55:10|523.89|521.49|523.19|520.79|523.89|521.49|523.19|520.79|0
1639760120000|2021-12-17 16:55:20|523.36|520.96|522.66|520.26|523.36|520.96|522.66|520.26|0
1639760130000|2021-12-17 16:55:30|522.83|520.43|524.07|521.67|524.07|521.67|522.83|520.43|0
1639760140000|2021-12-17 16:55:40|524.6|522.2|524.78|522.38|524.78|522.38|524.6|522.2|0
1639760150000|2021-12-17 16:55:50|524.6|522.2|524.78|522.38|525.31|522.91|524.6|522.2|0
1639760160000|2021-12-17 16:56:00|524.43|522.03|524.6|522.2|524.78|522.38|524.43|522.03|0
1639760170000|2021-12-17 16:56:10|524.69|522.29|525.31|522.91|525.49|523.09|524.69|522.29|0
1639760180000|2021-12-17 16:56:20|525.49|523.09|524.6|522.2|525.49|523.09|524.6|522.2|0
1639760190000|2021-12-17 16:56:30|524.78|522.38|524.43|522.03|524.78|522.38|524.43|522.03|0
1639760200000|2021-12-17 16:56:40|524.6|522.2|524.07|521.67|524.6|522.2|524.07|521.67|0
1639760210000|2021-12-17 16:56:50|524.43|522.03|523.89|521.49|524.43|522.03|523.89|521.49|0
1639760220000|2021-12-17 16:57:00|523.8|521.4|523.72|521.32|523.8|521.4|523.72|521.32|0
1639760230000|2021-12-17 16:57:10|523.54|521.14|523.89|521.49|523.89|521.49|523.54|521.14|0
1639760240000|2021-12-17 16:57:20|524.16|521.76|524.43|522.03|524.43|522.03|524.16|521.76|0
1639760250000|2021-12-17 16:57:30|524.25|521.85|523.19|520.79|524.25|521.85|523.19|520.79|0
1639760260000|2021-12-17 16:57:40|523.01|520.61|522.83|520.43|523.19|520.79|522.83|520.43|0
1639760270000|2021-12-17 16:57:50|523.36|520.96|523.19|520.79|523.36|520.96|523.01|520.61|0
1639760280000|2021-12-17 16:58:00|523.54|521.14|524.07|521.67|524.07|521.67|523.36|520.96|0
1639760290000|2021-12-17 16:58:10|523.89|521.49|524.6|522.2|524.6|522.2|523.89|521.49|0
1639760300000|2021-12-17 16:58:20|524.42|522.02|525.31|522.91|525.67|523.27|524.42|522.02|0
1639760310000|2021-12-17 16:58:30|526.2|523.8|525.49|523.09|526.2|523.8|525.31|522.91|0
1639760320000|2021-12-17 16:58:40|525.67|523.27|526.02|523.62|526.02|523.62|525.67|523.27|0
1639760330000|2021-12-17 16:58:50|526.55|524.15|526.82|524.42|526.82|524.42|526.55|524.15|0
1639760340000|2021-12-17 16:59:00|526.91|524.51|527.62|525.22|527.8|525.4|526.91|524.51|0
1639760350000|2021-12-17 16:59:10|528.15|525.75|527.97|525.57|528.15|525.75|527.62|525.22|0
1639760360000|2021-12-17 16:59:20|527.62|525.22|527.62|525.22|527.97|525.57|527.62|525.22|0
1639760370000|2021-12-17 16:59:30|527.44|525.04|527.26|524.86|527.44|525.04|527.26|524.86|0
1639760380000|2021-12-17 16:59:40|528.33|525.93|528.95|526.55|528.95|526.55|528.33|525.93|0
1639760390000|2021-12-17 16:59:50|528.86|526.46|528.51|526.11|528.95|526.55|528.51|526.11|0
1639760400000|2021-12-17 17:00:00|527.97|525.57|527.62|525.22|527.97|525.57|527.44|525.04|0
1639760410000|2021-12-17 17:00:10|527.17|524.77|526.2|523.8|527.17|524.77|526.2|523.8|0
1639760420000|2021-12-17 17:00:20|525.84|523.44|525.49|523.09|526.02|523.62|525.49|523.09|0
1639760430000|2021-12-17 17:00:30|524.96|522.56|524.96|522.56|525.13|522.73|524.78|522.38|0
1639760440000|2021-12-17 17:00:40|525.49|523.09|525.13|522.73|525.49|523.09|525.13|522.73|0
1639760450000|2021-12-17 17:00:50|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1639760460000|2021-12-17 17:01:00|524.25|521.85|524.25|521.85|524.42|522.02|524.25|521.85|0
1639760470000|2021-12-17 17:01:10|524.42|522.02|523.89|521.49|524.42|522.02|523.89|521.49|0
1639760480000|2021-12-17 17:01:20|523.71|521.31|523.36|520.96|523.89|521.49|523.36|520.96|0
1639760490000|2021-12-17 17:01:30|523.54|521.14|522.3|519.9|523.54|521.14|522.3|519.9|0
1639760500000|2021-12-17 17:01:40|521.94|519.54|522.48|520.08|522.83|520.43|521.94|519.54|0
1639760510000|2021-12-17 17:01:50|522.65|520.25|522.83|520.43|522.83|520.43|522.48|520.08|0
1639760520000|2021-12-17 17:02:00|523.18|520.78|524.25|521.85|524.42|522.02|523.18|520.78|0
1639760530000|2021-12-17 17:02:10|524.78|522.38|524.42|522.02|524.78|522.38|524.42|522.02|0
1639760540000|2021-12-17 17:02:20|524.25|521.85|525.13|522.73|525.13|522.73|524.25|521.85|0
1639760550000|2021-12-17 17:02:30|525.04|522.64|524.6|522.2|525.49|523.09|524.6|522.2|0
1639760560000|2021-12-17 17:02:40|524.42|522.02|523.89|521.49|524.42|522.02|523.89|521.49|0
1639760570000|2021-12-17 17:02:50|523.71|521.31|523.71|521.31|523.89|521.49|523.71|521.31|0
1639760580000|2021-12-17 17:03:00|523.36|520.96|523.36|520.96|523.71|521.31|523.36|520.96|0
1639760590000|2021-12-17 17:03:10|523.18|520.78|523.36|520.96|523.36|520.96|523.18|520.78|0
1639760600000|2021-12-17 17:03:20|523.18|520.78|523.01|520.61|523.18|520.78|522.83|520.43|0
1639760610000|2021-12-17 17:03:30|522.83|520.43|523.71|521.31|523.71|521.31|522.83|520.43|0
1639760620000|2021-12-17 17:03:40|523.54|521.14|521.64|519.24|523.54|521.14|521.64|519.24|0
1639760630000|2021-12-17 17:03:50|522|519.6|522.14|519.74|522.18|519.78|521.47|519.07|0
1639760640000|2021-12-17 17:04:00|521.88|519.48|523.11|520.71|523.11|520.71|521.88|519.48|0
1639760650000|2021-12-17 17:04:10|523.02|520.62|523.11|520.71|523.11|520.71|523.02|520.62|0
1639760660000|2021-12-17 17:04:20|522.94|520.54|523.47|521.07|523.47|521.07|522.94|520.54|0
1639760670000|2021-12-17 17:04:30|523.29|520.89|522.23|519.83|523.29|520.89|522.23|519.83|0
1639760680000|2021-12-17 17:04:40|522.14|519.74|522.41|520.01|522.41|520.01|522.05|519.65|0
1639760690000|2021-12-17 17:04:50|522.76|520.36|523.65|521.25|523.65|521.25|522.76|520.36|0
1639760700000|2021-12-17 17:05:00|523.47|521.07|523.65|521.25|523.73|521.33|523.47|521.07|0
1639760710000|2021-12-17 17:05:10|522.94|520.54|522.58|520.18|522.94|520.54|522.23|519.83|0
1639760720000|2021-12-17 17:05:20|523.38|520.98|522.94|520.54|523.38|520.98|522.94|520.54|0
1639760730000|2021-12-17 17:05:30|523.11|520.71|522.76|520.36|523.11|520.71|522.58|520.18|0
1639760740000|2021-12-17 17:05:40|522.84|520.44|522.94|520.54|523.11|520.71|522.84|520.44|0
1639760750000|2021-12-17 17:05:50|523.11|520.71|522.94|520.54|523.11|520.71|522.94|520.54|0
1639760760000|2021-12-17 17:06:00|522.67|520.27|523.29|520.89|523.29|520.89|522.67|520.27|0
1639760770000|2021-12-17 17:06:10|523.11|520.71|523.11|520.71|523.11|520.71|522.84|520.44|0
1639760780000|2021-12-17 17:06:20|522.94|520.54|523.11|520.71|523.11|520.71|522.94|520.54|0
1639760790000|2021-12-17 17:06:30|522.23|519.83|522.4|520|522.4|520|521.7|519.3|0
1639760800000|2021-12-17 17:06:40|522.05|519.65|521.52|519.12|522.05|519.65|521.52|519.12|0
1639760810000|2021-12-17 17:06:50|521.43|519.03|520.11|517.71|521.43|519.03|520.11|517.71|0
1639760820000|2021-12-17 17:07:00|520.28|517.88|518.52|516.12|520.28|517.88|518.52|516.12|0
1639760830000|2021-12-17 17:07:10|518.69|516.29|518.69|516.29|518.69|516.29|518.42|516.02|0
1639760840000|2021-12-17 17:07:20|518.87|516.47|519.04|516.64|519.04|516.64|518.69|516.29|0
1639760850000|2021-12-17 17:07:30|518.16|515.76|518.87|516.47|518.87|516.47|518.16|515.76|0
1639760860000|2021-12-17 17:07:40|518.95|516.55|519.04|516.64|519.22|516.82|518.95|516.55|0
1639760870000|2021-12-17 17:07:50|518.87|516.47|517.99|515.59|518.87|516.47|517.99|515.59|0
1639760880000|2021-12-17 17:08:00|517.81|515.41|518.51|516.11|518.51|516.11|517.81|515.41|0
1639760890000|2021-12-17 17:08:10|517.81|515.41|518.16|515.76|518.87|516.47|517.81|515.41|0
1639760900000|2021-12-17 17:08:20|517.81|515.41|517.81|515.41|517.99|515.59|517.81|515.41|0
1639760910000|2021-12-17 17:08:30|517.46|515.06|517.81|515.41|517.81|515.41|517.28|514.88|0
1639760920000|2021-12-17 17:08:40|517.46|515.06|517.28|514.88|517.46|515.06|517.1|514.7|0
1639760930000|2021-12-17 17:08:50|517.46|515.06|518.16|515.76|518.16|515.76|517.46|515.06|0
1639760940000|2021-12-17 17:09:00|518.69|516.29|519.04|516.64|519.4|517|518.69|516.29|0
1639760950000|2021-12-17 17:09:10|518.69|516.29|518.51|516.11|518.69|516.29|518.34|515.94|0
1639760960000|2021-12-17 17:09:20|518.34|515.94|518.34|515.94|518.69|516.29|518.34|515.94|0
1639760970000|2021-12-17 17:09:30|518.87|516.47|519.4|517|520.1|517.7|518.87|516.47|0
1639760980000|2021-12-17 17:09:40|518.87|516.47|519.22|516.82|519.22|516.82|518.69|516.29|0
1639760990000|2021-12-17 17:09:50|519.04|516.64|519.93|517.53|519.93|517.53|519.04|516.64|0
1639761000000|2021-12-17 17:10:00|520.1|517.7|520.28|517.88|520.28|517.88|520.01|517.61|0
1639761010000|2021-12-17 17:10:10|520.1|517.7|521.87|519.47|521.87|519.47|520.1|517.7|0
1639761020000|2021-12-17 17:10:20|522.23|519.83|520.99|518.59|522.23|519.83|520.99|518.59|0
1639761030000|2021-12-17 17:10:30|521.07|518.67|520.99|518.59|521.16|518.76|520.99|518.59|0
1639761040000|2021-12-17 17:10:40|521.16|518.76|521.69|519.29|521.69|519.29|521.16|518.76|0
1639761050000|2021-12-17 17:10:50|522.23|519.83|522.84|520.44|523.11|520.71|522.23|519.83|0
1639761060000|2021-12-17 17:11:00|522.4|520|522.23|519.83|522.4|520|521.87|519.47|0
1639761070000|2021-12-17 17:11:10|522.05|519.65|522.4|520|522.4|520|522.05|519.65|0
1639761080000|2021-12-17 17:11:20|522.23|519.83|522.58|520.18|523.11|520.71|522.23|519.83|0
1639761090000|2021-12-17 17:11:30|522.93|520.53|522.23|519.83|522.93|520.53|522.23|519.83|0
1639761100000|2021-12-17 17:11:40|522.4|520|522.58|520.18|522.58|520.18|522.23|519.83|0
1639761110000|2021-12-17 17:11:50|523.29|520.89|522.76|520.36|523.47|521.07|522.76|520.36|0
1639761120000|2021-12-17 17:12:00|522.58|520.18|522.76|520.36|522.76|520.36|522.58|520.18|0
1639761130000|2021-12-17 17:12:10|522.93|520.53|523.02|520.62|523.2|520.8|522.93|520.53|0
1639761140000|2021-12-17 17:12:20|522.93|520.53|523.29|520.89|523.46|521.06|522.93|520.53|0
1639761150000|2021-12-17 17:12:30|523.46|521.06|523.29|520.89|523.46|521.06|523.11|520.71|0
1639761160000|2021-12-17 17:12:40|523.46|521.06|523.11|520.71|523.82|521.42|523.11|520.71|0
1639761170000|2021-12-17 17:12:50|523.46|521.06|524|521.6|524|521.6|523.46|521.06|0
1639761180000|2021-12-17 17:13:00|523.82|521.42|523.82|521.42|524.17|521.77|523.82|521.42|0
1639761190000|2021-12-17 17:13:10|523.9|521.5|524.17|521.77|524.17|521.77|523.9|521.5|0
1639761200000|2021-12-17 17:13:20|524|521.6|524.71|522.31|524.71|522.31|524|521.6|0
1639761210000|2021-12-17 17:13:30|524.35|521.95|524.53|522.13|524.53|522.13|524.35|521.95|0
1639761220000|2021-12-17 17:13:40|525.24|522.84|526.13|523.73|526.13|523.73|525.24|522.84|0
1639761230000|2021-12-17 17:13:50|526.3|523.9|526.39|523.99|526.39|523.99|525.77|523.37|0
1639761240000|2021-12-17 17:14:00|526.13|523.73|525.42|523.02|526.13|523.73|525.42|523.02|0
1639761250000|2021-12-17 17:14:10|525.24|522.84|525.95|523.55|525.95|523.55|525.24|522.84|0
1639761260000|2021-12-17 17:14:20|526.3|523.9|526.84|524.44|526.84|524.44|526.3|523.9|0
1639761270000|2021-12-17 17:14:30|527.19|524.79|527.28|524.88|527.37|524.97|527.19|524.79|0
1639761280000|2021-12-17 17:14:40|527.37|524.97|526.66|524.26|527.37|524.97|526.48|524.08|0
1639761290000|2021-12-17 17:14:50|527.01|524.61|527.72|525.32|527.72|525.32|527.01|524.61|0
1639761300000|2021-12-17 17:15:00|527.9|525.5|527.55|525.15|527.9|525.5|527.37|524.97|0
1639761310000|2021-12-17 17:15:10|527.19|524.79|527.63|525.23|527.63|525.23|527.19|524.79|0
1639761320000|2021-12-17 17:15:20|527.72|525.32|528.08|525.68|528.26|525.86|527.72|525.32|0
1639761330000|2021-12-17 17:15:30|527.9|525.5|528.61|526.21|528.61|526.21|527.9|525.5|0
1639761340000|2021-12-17 17:15:40|528.79|526.39|529.68|527.28|529.68|527.28|528.79|526.39|0
1639761350000|2021-12-17 17:15:50|529.5|527.1|529.33|526.93|529.68|527.28|529.33|526.93|0
1639761360000|2021-12-17 17:16:00|529.15|526.75|530.22|527.82|530.22|527.82|529.15|526.75|0
1639761370000|2021-12-17 17:16:10|530.4|528|530.3|527.9|530.4|528|530.04|527.64|0
1639761380000|2021-12-17 17:16:20|531.11|528.71|530.57|528.17|531.11|528.71|530.57|528.17|0
1639761390000|2021-12-17 17:16:30|530.75|528.35|530.75|528.35|531.02|528.62|530.75|528.35|0
1639761400000|2021-12-17 17:16:40|530.39|527.99|530.57|528.17|530.57|528.17|530.04|527.64|0
1639761410000|2021-12-17 17:16:50|530.93|528.53|529.68|527.28|530.93|528.53|529.68|527.28|0
1639761420000|2021-12-17 17:17:00|529.95|527.55|529.86|527.46|530.04|527.64|529.68|527.28|0
1639761430000|2021-12-17 17:17:10|529.68|527.28|528.97|526.57|529.68|527.28|528.97|526.57|0
1639761440000|2021-12-17 17:17:20|529.15|526.75|528.97|526.57|529.15|526.75|528.97|526.57|0
1639761450000|2021-12-17 17:17:30|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1639761460000|2021-12-17 17:17:40|529.23|526.83|529.5|527.1|529.5|527.1|529.15|526.75|0
1639761470000|2021-12-17 17:17:50|530.04|527.64|530.22|527.82|530.75|528.35|530.04|527.64|0
1639761480000|2021-12-17 17:18:00|530.75|528.35|530.57|528.17|530.75|528.35|530.48|528.08|0
1639761490000|2021-12-17 17:18:10|530.75|528.35|530.39|527.99|530.75|528.35|530.39|527.99|0
1639761500000|2021-12-17 17:18:20|530.57|528.17|530.04|527.64|530.57|528.17|530.04|527.64|0
1639761510000|2021-12-17 17:18:30|529.32|526.92|528.61|526.21|529.32|526.92|528.61|526.21|0
1639761520000|2021-12-17 17:18:40|528.26|525.86|527.01|524.61|528.26|525.86|527.01|524.61|0
1639761530000|2021-12-17 17:18:50|526.66|524.26|527.01|524.61|527.37|524.97|526.66|524.26|0
1639761540000|2021-12-17 17:19:00|527.37|524.97|528.26|525.86|528.26|525.86|527.37|524.97|0
1639761550000|2021-12-17 17:19:10|528.08|525.68|527.9|525.5|528.26|525.86|527.9|525.5|0
1639761560000|2021-12-17 17:19:20|528.43|526.03|527.27|524.87|528.43|526.03|527.27|524.87|0
1639761570000|2021-12-17 17:19:30|527.01|524.61|526.3|523.9|527.01|524.61|526.12|523.72|0
1639761580000|2021-12-17 17:19:40|526.12|523.72|525.59|523.19|526.12|523.72|525.59|523.19|0
1639761590000|2021-12-17 17:19:50|525.77|523.37|526.48|524.08|526.48|524.08|525.67|523.27|0
1639761600000|2021-12-17 17:20:00|526.66|524.26|527.19|524.79|527.19|524.79|526.66|524.26|0
1639761610000|2021-12-17 17:20:10|527.1|524.7|526.66|524.26|527.54|525.14|526.66|524.26|0
1639761620000|2021-12-17 17:20:20|527.27|524.87|527.37|524.97|527.37|524.97|527.01|524.61|0
1639761630000|2021-12-17 17:20:30|527.72|525.32|528.16|525.76|528.16|525.76|527.72|525.32|0
1639761640000|2021-12-17 17:20:40|528.26|525.86|528.61|526.21|528.61|526.21|528.26|525.86|0
1639761650000|2021-12-17 17:20:50|528.97|526.57|528.97|526.57|528.97|526.57|528.26|525.86|0
1639761660000|2021-12-17 17:21:00|528.61|526.21|528.61|526.21|528.61|526.21|528.43|526.03|0
1639761670000|2021-12-17 17:21:10|528.7|526.3|528.61|526.21|528.79|526.39|528.61|526.21|0
1639761680000|2021-12-17 17:21:20|528.79|526.39|529.86|527.46|529.86|527.46|528.79|526.39|0
1639761690000|2021-12-17 17:21:30|529.5|527.1|529.86|527.46|529.86|527.46|529.5|527.1|0
1639761700000|2021-12-17 17:21:40|530.21|527.81|530.21|527.81|530.57|528.17|530.04|527.64|0
1639761710000|2021-12-17 17:21:50|529.86|527.46|529.68|527.28|530.04|527.64|529.68|527.28|0
1639761720000|2021-12-17 17:22:00|529.32|526.92|529.14|526.74|529.5|527.1|529.14|526.74|0
1639761730000|2021-12-17 17:22:10|528.61|526.21|528.43|526.03|528.61|526.21|528.25|525.85|0
1639761740000|2021-12-17 17:22:20|528.61|526.21|527.9|525.5|528.61|526.21|527.9|525.5|0
1639761750000|2021-12-17 17:22:30|527.54|525.14|527.9|525.5|527.9|525.5|527.37|524.97|0
1639761760000|2021-12-17 17:22:40|527.72|525.32|527.72|525.32|528.08|525.68|527.72|525.32|0
1639761770000|2021-12-17 17:22:50|528.25|525.85|528.61|526.21|528.97|526.57|528.25|525.85|0
1639761780000|2021-12-17 17:23:00|528.43|526.03|528.97|526.57|528.97|526.57|528.43|526.03|0
1639761790000|2021-12-17 17:23:10|528.79|526.39|528.43|526.03|528.87|526.47|528.43|526.03|0
1639761800000|2021-12-17 17:23:20|528.08|525.68|528.25|525.85|528.25|525.85|528.08|525.68|0
1639761810000|2021-12-17 17:23:30|528.61|526.21|528.79|526.39|528.79|526.39|528.61|526.21|0
1639761820000|2021-12-17 17:23:40|528.97|526.57|528.61|526.21|528.97|526.57|528.61|526.21|0
1639761830000|2021-12-17 17:23:50|528.43|526.03|527.63|525.23|528.43|526.03|527.63|525.23|0
1639761840000|2021-12-17 17:24:00|527.72|525.32|528.08|525.68|528.43|526.03|527.72|525.32|0
1639761850000|2021-12-17 17:24:10|528.25|525.85|528.25|525.85|528.43|526.03|528.25|525.85|0
1639761860000|2021-12-17 17:24:20|528.43|526.03|528.34|525.94|528.43|526.03|528.25|525.85|0
1639761870000|2021-12-17 17:24:30|528.08|525.68|527.9|525.5|528.08|525.68|527.9|525.5|0
1639761880000|2021-12-17 17:24:40|528.08|525.68|527.54|525.14|528.08|525.68|527.54|525.14|0
1639761890000|2021-12-17 17:24:50|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1639761900000|2021-12-17 17:25:00|527.72|525.32|526.47|524.07|527.72|525.32|526.47|524.07|0
1639761910000|2021-12-17 17:25:10|525.76|523.36|526.12|523.72|526.3|523.9|525.76|523.36|0
1639761920000|2021-12-17 17:25:20|525.94|523.54|524.88|522.48|525.94|523.54|524.88|522.48|0
1639761930000|2021-12-17 17:25:30|524.34|521.94|524.34|521.94|524.52|522.12|524.34|521.94|0
1639761940000|2021-12-17 17:25:40|524.52|522.12|524.17|521.77|524.52|522.12|524.17|521.77|0
1639761950000|2021-12-17 17:25:50|523.81|521.41|523.99|521.59|524.34|521.94|523.81|521.41|0
1639761960000|2021-12-17 17:26:00|524.78|522.38|524.61|522.21|524.78|522.38|524.61|522.21|0
1639761970000|2021-12-17 17:26:10|524.52|522.12|524.7|522.3|524.88|522.48|524.52|522.12|0
1639761980000|2021-12-17 17:26:20|524.88|522.48|525.23|522.83|525.23|522.83|524.7|522.3|0
1639761990000|2021-12-17 17:26:30|525.05|522.65|525.14|522.74|525.14|522.74|524.96|522.56|0
1639762000000|2021-12-17 17:26:40|525.41|523.01|525.23|522.83|525.59|523.19|525.23|522.83|0
1639762010000|2021-12-17 17:26:50|525.41|523.01|525.41|523.01|525.59|523.19|525.41|523.01|0
1639762020000|2021-12-17 17:27:00|525.05|522.65|525.85|523.45|525.85|523.45|525.05|522.65|0
1639762030000|2021-12-17 17:27:10|525.76|523.36|525.76|523.36|525.76|523.36|525.41|523.01|0
1639762040000|2021-12-17 17:27:20|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1639762050000|2021-12-17 17:27:30|525.05|522.65|525.41|523.01|525.41|523.01|524.96|522.56|0
1639762060000|2021-12-17 17:27:40|525.94|523.54|525.59|523.19|525.94|523.54|525.14|522.74|0
1639762070000|2021-12-17 17:27:50|525.67|523.27|525.59|523.19|525.94|523.54|525.59|523.19|0
1639762080000|2021-12-17 17:28:00|525.41|523.01|524.96|522.56|525.41|523.01|524.96|522.56|0
1639762090000|2021-12-17 17:28:10|524.88|522.48|525.23|522.83|525.23|522.83|524.7|522.3|0
1639762100000|2021-12-17 17:28:20|525.32|522.92|524.88|522.48|525.32|522.92|524.88|522.48|0
1639762110000|2021-12-17 17:28:30|525.32|522.92|525.41|523.01|525.41|523.01|525.14|522.74|0
1639762120000|2021-12-17 17:28:40|525.49|523.09|525.58|523.18|525.76|523.36|525.23|522.83|0
1639762130000|2021-12-17 17:28:50|525.67|523.27|525.05|522.65|525.76|523.36|525.05|522.65|0
1639762140000|2021-12-17 17:29:00|525.41|523.01|525.58|523.18|525.58|523.18|525.41|523.01|0
1639762150000|2021-12-17 17:29:10|525.23|522.83|525.23|522.83|525.41|523.01|525.23|522.83|0
1639762160000|2021-12-17 17:29:20|525.58|523.18|525.76|523.36|525.76|523.36|525.58|523.18|0
1639762170000|2021-12-17 17:29:30|526.12|523.72|526.29|523.89|526.29|523.89|526.12|523.72|0
1639762180000|2021-12-17 17:29:40|526.65|524.25|527.98|525.58|527.98|525.58|526.65|524.25|0
1639762190000|2021-12-17 17:29:50|528.78|526.38|528.61|526.21|529.32|526.92|528.61|526.21|0
1639762200000|2021-12-17 17:30:00|529.05|526.65|527.89|525.49|529.05|526.65|527.89|525.49|0
1639762210000|2021-12-17 17:30:10|527.54|525.14|527.89|525.49|528.07|525.67|527.54|525.14|0
1639762220000|2021-12-17 17:30:20|527.54|525.14|527.89|525.49|527.89|525.49|527.54|525.14|0
1639762230000|2021-12-17 17:30:30|527.8|525.4|528.43|526.03|528.43|526.03|527.8|525.4|0
1639762240000|2021-12-17 17:30:40|528.07|525.67|527.89|525.49|528.25|525.85|527.89|525.49|0
1639762250000|2021-12-17 17:30:50|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1639762260000|2021-12-17 17:31:00|528.34|525.94|529.14|526.74|529.23|526.83|528.34|525.94|0
1639762270000|2021-12-17 17:31:10|529.67|527.27|530.92|528.52|530.92|528.52|529.67|527.27|0
1639762280000|2021-12-17 17:31:20|531.28|528.88|528.98|526.58|531.28|528.88|528.98|526.58|0
1639762290000|2021-12-17 17:31:30|529.6|527.2|529.87|527.47|530.41|528.01|529.6|527.2|0
1639762300000|2021-12-17 17:31:40|530.05|527.65|531.66|529.26|531.66|529.26|530.05|527.65|0
1639762310000|2021-12-17 17:31:50|531.12|528.72|533.09|530.69|533.09|530.69|531.12|528.72|0
1639762320000|2021-12-17 17:32:00|533.98|531.58|534.88|532.48|534.88|532.48|533.98|531.58|0
1639762330000|2021-12-17 17:32:10|534.52|532.12|533.98|531.58|535.24|532.84|533.98|531.58|0
1639762340000|2021-12-17 17:32:20|533.8|531.4|533.8|531.4|533.8|531.4|533.63|531.23|0
1639762350000|2021-12-17 17:32:30|533.35|530.95|533.98|531.58|533.98|531.58|533.35|530.95|0
1639762360000|2021-12-17 17:32:40|533.8|531.4|534.16|531.76|534.16|531.76|533.63|531.23|0
1639762370000|2021-12-17 17:32:50|533.8|531.4|534.34|531.94|534.34|531.94|533.8|531.4|0
1639762380000|2021-12-17 17:33:00|533.98|531.58|534.07|531.67|534.16|531.76|533.8|531.4|0
1639762390000|2021-12-17 17:33:10|534.34|531.94|533.27|530.87|534.34|531.94|533.27|530.87|0
1639762400000|2021-12-17 17:33:20|533.45|531.05|533.8|531.4|533.8|531.4|533.45|531.05|0
1639762410000|2021-12-17 17:33:30|533.98|531.58|533.45|531.05|533.98|531.58|533.45|531.05|0
1639762420000|2021-12-17 17:33:40|535.78|533.38|536.49|534.09|536.49|534.09|535.78|533.38|0
1639762430000|2021-12-17 17:33:50|534.1|531.7|534.46|532.06|534.46|532.06|534.1|531.7|0
1639762440000|2021-12-17 17:34:00|534.1|531.7|533.21|530.81|534.1|531.7|533.21|530.81|0
1639762450000|2021-12-17 17:34:10|533.39|530.99|532.85|530.45|533.39|530.99|532.85|530.45|0
1639762460000|2021-12-17 17:34:20|532.58|530.18|532.85|530.45|532.85|530.45|532.58|530.18|0
1639762470000|2021-12-17 17:34:30|532.67|530.27|532.13|529.73|532.67|530.27|532.13|529.73|0
1639762480000|2021-12-17 17:34:40|532.31|529.91|532.13|529.73|532.31|529.91|532.13|529.73|0
1639762490000|2021-12-17 17:34:50|532.04|529.64|531.95|529.55|532.04|529.64|531.95|529.55|0
1639762500000|2021-12-17 17:35:00|532.22|529.82|532.31|529.91|532.31|529.91|532.13|529.73|0
1639762510000|2021-12-17 17:35:10|532.49|530.09|533.21|530.81|533.21|530.81|532.49|530.09|0
1639762520000|2021-12-17 17:35:20|533.29|530.89|533.38|530.98|533.56|531.16|533.21|530.81|0
1639762530000|2021-12-17 17:35:30|533.11|530.71|533.38|530.98|533.56|531.16|533.11|530.71|0
1639762540000|2021-12-17 17:35:40|533.21|530.81|533.92|531.52|533.92|531.52|533.21|530.81|0
1639762550000|2021-12-17 17:35:50|534.1|531.7|533.74|531.34|534.28|531.88|533.74|531.34|0
1639762560000|2021-12-17 17:36:00|533.65|531.25|533.38|530.98|533.65|531.25|533.38|530.98|0
1639762570000|2021-12-17 17:36:10|533.74|531.34|533.03|530.63|533.74|531.34|533.03|530.63|0
1639762580000|2021-12-17 17:36:20|533.21|530.81|533.56|531.16|533.56|531.16|533.21|530.81|0
1639762590000|2021-12-17 17:36:30|533.38|530.98|533.56|531.16|533.74|531.34|533.38|530.98|0
1639762600000|2021-12-17 17:36:40|533.38|530.98|533.47|531.07|533.47|531.07|533.38|530.98|0
1639762610000|2021-12-17 17:36:50|533.21|530.81|532.67|530.27|533.21|530.81|532.67|530.27|0
1639762620000|2021-12-17 17:37:00|532.31|529.91|532.67|530.27|532.67|530.27|532.31|529.91|0
1639762630000|2021-12-17 17:37:10|533.38|530.98|533.74|531.34|533.74|531.34|533.38|530.98|0
1639762640000|2021-12-17 17:37:20|532.67|530.27|532.85|530.45|532.85|530.45|532.67|530.27|0
1639762650000|2021-12-17 17:37:30|532.67|530.27|532.67|530.27|532.67|530.27|532.67|530.27|0
1639762660000|2021-12-17 17:37:40|532.85|530.45|532.49|530.09|533.03|530.63|532.49|530.09|0
1639762670000|2021-12-17 17:37:50|532.31|529.91|531.24|528.84|532.31|529.91|531.24|528.84|0
1639762680000|2021-12-17 17:38:00|530.7|528.3|528.91|526.51|530.7|528.3|528.91|526.51|0
1639762690000|2021-12-17 17:38:10|529.99|527.59|529.71|527.31|530.34|527.94|529.71|527.31|0
1639762700000|2021-12-17 17:38:20|529.99|527.59|530.34|527.94|530.34|527.94|529.81|527.41|0
1639762710000|2021-12-17 17:38:30|530.52|528.12|529.99|527.59|530.52|528.12|529.99|527.59|0
1639762720000|2021-12-17 17:38:40|530.34|527.94|529.81|527.41|530.61|528.21|529.81|527.41|0
1639762730000|2021-12-17 17:38:50|529.63|527.23|529.45|527.05|529.63|527.23|529.27|526.87|0
1639762740000|2021-12-17 17:39:00|529.27|526.87|529.45|527.05|529.63|527.23|529.27|526.87|0
1639762750000|2021-12-17 17:39:10|529.98|527.58|529.98|527.58|529.98|527.58|529.81|527.41|0
1639762760000|2021-12-17 17:39:20|529.63|527.23|529.81|527.41|529.81|527.41|529.45|527.05|0
1639762770000|2021-12-17 17:39:30|530.16|527.76|530.52|528.12|530.7|528.3|530.16|527.76|0
1639762780000|2021-12-17 17:39:40|530.16|527.76|530.16|527.76|530.34|527.94|530.16|527.76|0
1639762790000|2021-12-17 17:39:50|529.63|527.23|530.16|527.76|530.16|527.76|529.63|527.23|0
1639762800000|2021-12-17 17:40:00|530.34|527.94|529.98|527.58|530.34|527.94|529.98|527.58|0
1639762810000|2021-12-17 17:40:10|530.34|527.94|530.52|528.12|530.52|528.12|530.16|527.76|0
1639762820000|2021-12-17 17:40:20|530.34|527.94|529.98|527.58|530.34|527.94|529.81|527.41|0
1639762830000|2021-12-17 17:40:30|529.81|527.41|529.63|527.23|529.81|527.41|529.63|527.23|0
1639762840000|2021-12-17 17:40:40|530.34|527.94|530.16|527.76|530.34|527.94|530.16|527.76|0
1639762850000|2021-12-17 17:40:50|529.81|527.41|530.16|527.76|530.34|527.94|529.81|527.41|0
1639762860000|2021-12-17 17:41:00|530.7|528.3|530.61|528.21|530.7|528.3|530.43|528.03|0
1639762870000|2021-12-17 17:41:10|530.16|527.76|530.88|528.48|531.06|528.66|530.16|527.76|0
1639762880000|2021-12-17 17:41:20|530.52|528.12|530.88|528.48|530.88|528.48|530.52|528.12|0
1639762890000|2021-12-17 17:41:30|530.7|528.3|530.7|528.3|530.88|528.48|530.7|528.3|0
1639762900000|2021-12-17 17:41:40|530.52|528.12|530.16|527.76|530.52|528.12|530.16|527.76|0
1639762910000|2021-12-17 17:41:50|529.8|527.4|529.27|526.87|529.8|527.4|529.27|526.87|0
1639762920000|2021-12-17 17:42:00|529.45|527.05|529.09|526.69|529.8|527.4|529.09|526.69|0
1639762930000|2021-12-17 17:42:10|529.45|527.05|529.98|527.58|530.34|527.94|529.45|527.05|0
1639762940000|2021-12-17 17:42:20|529.8|527.4|529.09|526.69|529.8|527.4|529.09|526.69|0
1639762950000|2021-12-17 17:42:30|529.27|526.87|529.27|526.87|529.45|527.05|529.27|526.87|0
1639762960000|2021-12-17 17:42:40|529.45|527.05|530.16|527.76|530.16|527.76|529.45|527.05|0
1639762970000|2021-12-17 17:42:50|530.88|528.48|529.98|527.58|530.88|528.48|529.98|527.58|0
1639762980000|2021-12-17 17:43:00|530.16|527.76|529.45|527.05|530.16|527.76|529.45|527.05|0
1639762990000|2021-12-17 17:43:10|529.63|527.23|529.27|526.87|529.63|527.23|529.27|526.87|0
1639763000000|2021-12-17 17:43:20|528.91|526.51|528.91|526.51|528.91|526.51|528.73|526.33|0
1639763010000|2021-12-17 17:43:30|528.73|526.33|528.28|525.88|528.91|526.51|528.28|525.88|0
1639763020000|2021-12-17 17:43:40|528.38|525.98|528.02|525.62|528.38|525.98|527.66|525.26|0
1639763030000|2021-12-17 17:43:50|527.84|525.44|527.66|525.26|527.84|525.44|527.66|525.26|0
1639763040000|2021-12-17 17:44:00|528.2|525.8|528.73|526.33|529.27|526.87|528.2|525.8|0
1639763050000|2021-12-17 17:44:10|529.27|526.87|529.27|526.87|529.45|527.05|529.27|526.87|0
1639763060000|2021-12-17 17:44:20|529.09|526.69|528.55|526.15|529.09|526.69|528.38|525.98|0
1639763070000|2021-12-17 17:44:30|528.73|526.33|528.2|525.8|528.73|526.33|528.2|525.8|0
1639763080000|2021-12-17 17:44:40|528.02|525.62|527.66|525.26|528.02|525.62|527.66|525.26|0
1639763090000|2021-12-17 17:44:50|527.84|525.44|528.2|525.8|528.2|525.8|527.84|525.44|0
1639763100000|2021-12-17 17:45:00|528.28|525.88|529.27|526.87|529.27|526.87|527.84|525.44|0
1639763110000|2021-12-17 17:45:10|529.09|526.69|529.98|527.58|529.98|527.58|529.09|526.69|0
1639763120000|2021-12-17 17:45:20|529.8|527.4|529.27|526.87|529.8|527.4|529.27|526.87|0
1639763130000|2021-12-17 17:45:30|529.09|526.69|528.73|526.33|529.27|526.87|528.73|526.33|0
1639763140000|2021-12-17 17:45:40|529.09|526.69|528.91|526.51|529.09|526.69|528.91|526.51|0
1639763150000|2021-12-17 17:45:50|528.73|526.33|528.91|526.51|529.09|526.69|528.73|526.33|0
1639763160000|2021-12-17 17:46:00|529.09|526.69|528.2|525.8|529.09|526.69|528.2|525.8|0
1639763170000|2021-12-17 17:46:10|528.55|526.15|528.2|525.8|528.73|526.33|528.2|525.8|0
1639763180000|2021-12-17 17:46:20|528.02|525.62|528.02|525.62|528.02|525.62|528.02|525.62|0
1639763190000|2021-12-17 17:46:30|527.93|525.53|528.37|525.97|528.37|525.97|527.93|525.53|0
1639763200000|2021-12-17 17:46:40|528.91|526.51|528.91|526.51|528.91|526.51|528.73|526.33|0
1639763210000|2021-12-17 17:46:50|528.73|526.33|528.91|526.51|528.91|526.51|528.73|526.33|0
1639763220000|2021-12-17 17:47:00|529.09|526.69|529.17|526.77|529.17|526.77|529.09|526.69|0
1639763230000|2021-12-17 17:47:10|529.62|527.22|529.09|526.69|529.62|527.22|529|526.6|0
1639763240000|2021-12-17 17:47:20|528.91|526.51|528.55|526.15|529.09|526.69|528.37|525.97|0
1639763250000|2021-12-17 17:47:30|528.73|526.33|529.27|526.87|529.27|526.87|528.73|526.33|0
1639763260000|2021-12-17 17:47:40|529.09|526.69|529.62|527.22|529.62|527.22|529.09|526.69|0
1639763270000|2021-12-17 17:47:50|529.35|526.95|528.91|526.51|529.35|526.95|528.91|526.51|0
1639763280000|2021-12-17 17:48:00|528.73|526.33|528.55|526.15|528.73|526.33|528.55|526.15|0
1639763290000|2021-12-17 17:48:10|528.37|525.97|528.64|526.24|528.73|526.33|528.37|525.97|0
1639763300000|2021-12-17 17:48:20|528.55|526.15|528.02|525.62|528.55|526.15|528.02|525.62|0
1639763310000|2021-12-17 17:48:30|527.75|525.35|528.37|525.97|528.37|525.97|527.75|525.35|0
1639763320000|2021-12-17 17:48:40|528.1|525.7|528.2|525.8|528.2|525.8|528.02|525.62|0
1639763330000|2021-12-17 17:48:50|528.55|526.15|528.37|525.97|528.55|526.15|528.19|525.79|0
1639763340000|2021-12-17 17:49:00|528.55|526.15|527.84|525.44|528.55|526.15|527.84|525.44|0
1639763350000|2021-12-17 17:49:10|528.19|525.79|528.19|525.79|528.19|525.79|528.02|525.62|0
1639763360000|2021-12-17 17:49:20|528.02|525.62|528.19|525.79|528.19|525.79|528.02|525.62|0
1639763370000|2021-12-17 17:49:30|528.28|525.88|528.55|526.15|528.55|526.15|528.28|525.88|0
1639763380000|2021-12-17 17:49:40|528.46|526.06|529.44|527.04|529.44|527.04|528.46|526.06|0
1639763390000|2021-12-17 17:49:50|529.27|526.87|529.44|527.04|529.62|527.22|529.27|526.87|0
1639763400000|2021-12-17 17:50:00|528.73|526.33|529.8|527.4|529.8|527.4|528.73|526.33|0
1639763410000|2021-12-17 17:50:10|529.44|527.04|528.55|526.15|529.44|527.04|528.55|526.15|0
1639763420000|2021-12-17 17:50:20|528.73|526.33|529.98|527.58|529.98|527.58|528.73|526.33|0
1639763430000|2021-12-17 17:50:30|529.8|527.4|529.98|527.58|530.16|527.76|529.8|527.4|0
1639763440000|2021-12-17 17:50:40|530.51|528.11|530.69|528.29|530.69|528.29|530.51|528.11|0
1639763450000|2021-12-17 17:50:50|530.51|528.11|529.98|527.58|530.51|528.11|529.98|527.58|0
1639763460000|2021-12-17 17:51:00|529.8|527.4|530.16|527.76|530.16|527.76|529.8|527.4|0
1639763470000|2021-12-17 17:51:10|529.98|527.58|530.51|528.11|530.51|528.11|529.98|527.58|0
1639763480000|2021-12-17 17:51:20|530.34|527.94|531.41|529.01|531.41|529.01|530.34|527.94|0
1639763490000|2021-12-17 17:51:30|531.59|529.19|531.59|529.19|531.94|529.54|531.59|529.19|0
1639763500000|2021-12-17 17:51:40|531.77|529.37|531.94|529.54|531.94|529.54|531.77|529.37|0
1639763510000|2021-12-17 17:51:50|531.23|528.83|530.51|528.11|531.23|528.83|530.51|528.11|0
1639763520000|2021-12-17 17:52:00|530.6|528.2|530.51|528.11|530.87|528.47|530.51|528.11|0
1639763530000|2021-12-17 17:52:10|530.34|527.94|529.44|527.04|530.51|528.11|529.44|527.04|0
1639763540000|2021-12-17 17:52:20|529.53|527.13|529.44|527.04|529.53|527.13|529.44|527.04|0
1639763550000|2021-12-17 17:52:30|528.73|526.33|528.19|525.79|528.73|526.33|528.19|525.79|0
1639763560000|2021-12-17 17:52:40|528.1|525.7|528.19|525.79|528.19|525.79|527.84|525.44|0
1639763570000|2021-12-17 17:52:50|528.37|525.97|527.48|525.08|528.37|525.97|527.48|525.08|0
1639763580000|2021-12-17 17:53:00|526.59|524.19|526.41|524.01|526.95|524.55|526.23|523.83|0
1639763590000|2021-12-17 17:53:10|526.59|524.19|525.16|522.76|526.59|524.19|525.16|522.76|0
1639763600000|2021-12-17 17:53:20|525.43|523.03|525.16|522.76|525.43|523.03|525.16|522.76|0
1639763610000|2021-12-17 17:53:30|524.81|522.41|525.16|522.76|525.16|522.76|524.81|522.41|0
1639763620000|2021-12-17 17:53:40|524.45|522.05|524.63|522.23|524.81|522.41|524.28|521.88|0
1639763630000|2021-12-17 17:53:50|524.45|522.05|525.16|522.76|525.16|522.76|524.45|522.05|0
1639763640000|2021-12-17 17:54:00|525.61|523.21|525.88|523.48|525.88|523.48|525.43|523.03|0
1639763650000|2021-12-17 17:54:10|525.78|523.38|526.41|524.01|526.41|524.01|525.78|523.38|0
1639763660000|2021-12-17 17:54:20|526.05|523.65|525.88|523.48|526.23|523.83|525.88|523.48|0
1639763670000|2021-12-17 17:54:30|525.7|523.3|525.52|523.12|525.7|523.3|525.52|523.12|0
1639763680000|2021-12-17 17:54:40|525.7|523.3|526.05|523.65|526.32|523.92|525.7|523.3|0
1639763690000|2021-12-17 17:54:50|526.94|524.54|526.94|524.54|527.12|524.72|526.94|524.54|0
1639763700000|2021-12-17 17:55:00|526.59|524.19|527.66|525.26|527.66|525.26|526.59|524.19|0
1639763710000|2021-12-17 17:55:10|527.84|525.44|527.56|525.16|527.84|525.44|527.48|525.08|0
1639763720000|2021-12-17 17:55:20|527.48|525.08|528.55|526.15|528.55|526.15|527.48|525.08|0
1639763730000|2021-12-17 17:55:30|528.37|525.97|527.56|525.16|528.37|525.97|527.48|525.08|0
1639763740000|2021-12-17 17:55:40|527.48|525.08|527.74|525.34|527.74|525.34|527.48|525.08|0
1639763750000|2021-12-17 17:55:50|527.48|525.08|527.83|525.43|527.83|525.43|527.48|525.08|0
1639763760000|2021-12-17 17:56:00|527.48|525.08|528.73|526.33|528.9|526.5|527.48|525.08|0
1639763770000|2021-12-17 17:56:10|528.55|526.15|529.26|526.86|529.26|526.86|528.55|526.15|0
1639763780000|2021-12-17 17:56:20|529.08|526.68|530.15|527.75|530.15|527.75|529.08|526.68|0
1639763790000|2021-12-17 17:56:30|529.98|527.58|530.33|527.93|530.51|528.11|529.98|527.58|0
1639763800000|2021-12-17 17:56:40|530.15|527.75|529.62|527.22|530.15|527.75|529.62|527.22|0
1639763810000|2021-12-17 17:56:50|529.44|527.04|528.9|526.5|529.44|527.04|528.9|526.5|0
1639763820000|2021-12-17 17:57:00|528.55|526.15|528.81|526.41|528.81|526.41|528.55|526.15|0
1639763830000|2021-12-17 17:57:10|528.55|526.15|528.55|526.15|528.73|526.33|528.55|526.15|0
1639763840000|2021-12-17 17:57:20|529.08|526.68|528.63|526.23|529.08|526.68|528.55|526.15|0
1639763850000|2021-12-17 17:57:30|528.9|526.5|529.26|526.86|529.26|526.86|528.9|526.5|0
1639763860000|2021-12-17 17:57:40|529.08|526.68|528.9|526.5|529.08|526.68|528.9|526.5|0
1639763870000|2021-12-17 17:57:50|529.08|526.68|529.62|527.22|529.8|527.4|529.08|526.68|0
1639763880000|2021-12-17 17:58:00|529.08|526.68|527.66|525.26|529.26|526.86|527.66|525.26|0
1639763890000|2021-12-17 17:58:10|527.83|525.43|528.19|525.79|528.19|525.79|527.66|525.26|0
1639763900000|2021-12-17 17:58:20|528.37|525.97|528.55|526.15|528.81|526.41|528.37|525.97|0
1639763910000|2021-12-17 17:58:30|528.9|526.5|528.73|526.33|528.9|526.5|528.55|526.15|0
1639763920000|2021-12-17 17:58:40|528.72|526.32|528.55|526.15|528.9|526.5|528.55|526.15|0
1639763930000|2021-12-17 17:58:50|528.72|526.32|528.19|525.79|528.72|526.32|528.01|525.61|0
1639763940000|2021-12-17 17:59:00|528.37|525.97|529.26|526.86|529.26|526.86|528.37|525.97|0
1639763950000|2021-12-17 17:59:10|528.9|526.5|529.97|527.57|529.97|527.57|528.9|526.5|0
1639763960000|2021-12-17 17:59:20|529.8|527.4|529.62|527.22|529.8|527.4|529.62|527.22|0
1639763970000|2021-12-17 17:59:30|529.44|527.04|528.55|526.15|529.44|527.04|528.55|526.15|0
1639763980000|2021-12-17 17:59:40|528.37|525.97|528.27|525.87|528.72|526.32|528.27|525.87|0
1639763990000|2021-12-17 17:59:50|528.37|525.97|529.26|526.86|529.26|526.86|528.37|525.97|0
1639764000000|2021-12-17 18:00:00|529.08|526.68|528.9|526.5|529.08|526.68|528.37|525.97|0
1639764010000|2021-12-17 18:00:10|528.55|526.15|526.41|524.01|528.55|526.15|526.41|524.01|0
1639764020000|2021-12-17 18:00:20|526.94|524.54|527.48|525.08|527.48|525.08|526.94|524.54|0
1639764030000|2021-12-17 18:00:30|527.3|524.9|527.3|524.9|527.3|524.9|527.12|524.72|0
1639764040000|2021-12-17 18:00:40|527.83|525.43|528.37|525.97|528.37|525.97|527.65|525.25|0
1639764050000|2021-12-17 18:00:50|528.19|525.79|528.01|525.61|528.37|525.97|528.01|525.61|0
1639764060000|2021-12-17 18:01:00|528.37|525.97|528.37|525.97|528.37|525.97|527.83|525.43|0
1639764070000|2021-12-17 18:01:10|528.19|525.79|527.65|525.25|528.55|526.15|527.65|525.25|0
1639764080000|2021-12-17 18:01:20|527.48|525.08|527.56|525.16|527.56|525.16|527.3|524.9|0
1639764090000|2021-12-17 18:01:30|527.3|524.9|527.65|525.25|527.65|525.25|527.3|524.9|0
1639764100000|2021-12-17 18:01:40|526.94|524.54|527.12|524.72|527.12|524.72|526.76|524.36|0
1639764110000|2021-12-17 18:01:50|526.94|524.54|527.83|525.43|528.19|525.79|526.94|524.54|0
1639764120000|2021-12-17 18:02:00|528.01|525.61|528.9|526.5|529.08|526.68|528.01|525.61|0
1639764130000|2021-12-17 18:02:10|528.54|526.14|528.9|526.5|528.9|526.5|528.54|526.14|0
1639764140000|2021-12-17 18:02:20|529.08|526.68|529.62|527.22|529.79|527.39|529.08|526.68|0
1639764150000|2021-12-17 18:02:30|529.08|526.68|529.97|527.57|529.97|527.57|529.08|526.68|0
1639764160000|2021-12-17 18:02:40|529.44|527.04|530.33|527.93|530.33|527.93|529.26|526.86|0
1639764170000|2021-12-17 18:02:50|529.97|527.57|530.15|527.75|530.15|527.75|529.79|527.39|0
1639764180000|2021-12-17 18:03:00|529.79|527.39|529.08|526.68|529.79|527.39|529.08|526.68|0
1639764190000|2021-12-17 18:03:10|528.72|526.32|528.81|526.41|529.08|526.68|528.72|526.32|0
1639764200000|2021-12-17 18:03:20|528.9|526.5|529.26|526.86|529.26|526.86|528.9|526.5|0
1639764210000|2021-12-17 18:03:30|529.61|527.21|529.61|527.21|529.61|527.21|529.61|527.21|0
1639764220000|2021-12-17 18:03:40|529.08|526.68|530.15|527.75|530.15|527.75|529.08|526.68|0
1639764230000|2021-12-17 18:03:50|529.97|527.57|529.79|527.39|530.33|527.93|529.79|527.39|0
1639764240000|2021-12-17 18:04:00|529.61|527.21|530.15|527.75|530.15|527.75|529.61|527.21|0
1639764250000|2021-12-17 18:04:10|530.33|527.93|531.4|529|531.4|529|530.33|527.93|0
1639764260000|2021-12-17 18:04:20|531.58|529.18|530.69|528.29|531.58|529.18|530.51|528.11|0
1639764270000|2021-12-17 18:04:30|530.86|528.46|530.86|528.46|530.86|528.46|530.69|528.29|0
1639764280000|2021-12-17 18:04:40|531.04|528.64|530.69|528.29|531.04|528.64|530.51|528.11|0
1639764290000|2021-12-17 18:04:50|530.51|528.11|529.79|527.39|530.51|528.11|529.79|527.39|0
1639764300000|2021-12-17 18:05:00|529.61|527.21|529.26|526.86|529.61|527.21|529.08|526.68|0
1639764310000|2021-12-17 18:05:10|529.16|526.76|528.9|526.5|529.16|526.76|528.54|526.14|0
1639764320000|2021-12-17 18:05:20|528.72|526.32|528.9|526.5|529.26|526.86|528.72|526.32|0
1639764330000|2021-12-17 18:05:30|529.08|526.68|529.44|527.04|529.44|527.04|529.08|526.68|0
1639764340000|2021-12-17 18:05:40|529.08|526.68|528.19|525.79|529.26|526.86|528.19|525.79|0
1639764350000|2021-12-17 18:05:50|527.65|525.25|528.19|525.79|528.19|525.79|527.65|525.25|0
1639764360000|2021-12-17 18:06:00|528.01|525.61|527.65|525.25|528.01|525.61|527.65|525.25|0
1639764370000|2021-12-17 18:06:10|527.83|525.43|527.65|525.25|527.83|525.43|527.65|525.25|0
1639764380000|2021-12-17 18:06:20|527.47|525.07|526.76|524.36|527.47|525.07|526.58|524.18|0
1639764390000|2021-12-17 18:06:30|526.49|524.09|526.76|524.36|526.76|524.36|526.49|524.09|0
1639764400000|2021-12-17 18:06:40|527.12|524.72|527.65|525.25|527.83|525.43|527.12|524.72|0
1639764410000|2021-12-17 18:06:50|527.47|525.07|526.58|524.18|527.47|525.07|526.58|524.18|0
1639764420000|2021-12-17 18:07:00|526.49|524.09|524.45|522.05|526.49|524.09|524.45|522.05|0
1639764430000|2021-12-17 18:07:10|524.98|522.58|525.16|522.76|525.24|522.84|524.8|522.4|0
1639764440000|2021-12-17 18:07:20|525.87|523.47|525.51|523.11|525.87|523.47|525.51|523.11|0
1639764450000|2021-12-17 18:07:30|525.87|523.47|525.34|522.94|525.87|523.47|525.24|522.84|0
1639764460000|2021-12-17 18:07:40|525.16|522.76|525.51|523.11|525.51|523.11|525.16|522.76|0
1639764470000|2021-12-17 18:07:50|525.69|523.29|525.69|523.29|525.87|523.47|525.6|523.2|0
1639764480000|2021-12-17 18:08:00|525.33|522.93|525.33|522.93|525.33|522.93|525.33|522.93|0
1639764490000|2021-12-17 18:08:10|524.8|522.4|524.98|522.58|525.33|522.93|524.8|522.4|0
1639764500000|2021-12-17 18:08:20|524.89|522.49|524.98|522.58|525.16|522.76|524.89|522.49|0
1639764510000|2021-12-17 18:08:30|525.33|522.93|524.8|522.4|525.33|522.93|524.8|522.4|0
1639764520000|2021-12-17 18:08:40|524.98|522.58|524.62|522.22|524.98|522.58|524.62|522.22|0
1639764530000|2021-12-17 18:08:50|524.45|522.05|524.27|521.87|524.45|522.05|524.27|521.87|0
1639764540000|2021-12-17 18:09:00|524.62|522.22|525.16|522.76|525.16|522.76|524.45|522.05|0
1639764550000|2021-12-17 18:09:10|525.33|522.93|525.24|522.84|525.51|523.11|525.24|522.84|0
1639764560000|2021-12-17 18:09:20|525.16|522.76|525.33|522.93|525.33|522.93|525.16|522.76|0
1639764570000|2021-12-17 18:09:30|525.06|522.66|525.16|522.76|525.16|522.76|524.89|522.49|0
1639764580000|2021-12-17 18:09:40|525.33|522.93|524.8|522.4|525.51|523.11|524.8|522.4|0
1639764590000|2021-12-17 18:09:50|524.98|522.58|524.98|522.58|525.16|522.76|524.98|522.58|0
1639764600000|2021-12-17 18:10:00|525.33|522.93|525.33|522.93|525.51|523.11|525.33|522.93|0
1639764610000|2021-12-17 18:10:10|525.69|523.29|524.27|521.87|525.69|523.29|524.27|521.87|0
1639764620000|2021-12-17 18:10:20|524.44|522.04|524.98|522.58|524.98|522.58|524.44|522.04|0
1639764630000|2021-12-17 18:10:30|524.44|522.04|524.8|522.4|524.8|522.4|524.44|522.04|0
1639764640000|2021-12-17 18:10:40|524.89|522.49|524.98|522.58|524.98|522.58|524.89|522.49|0
1639764650000|2021-12-17 18:10:50|525.33|522.93|525.33|522.93|525.33|522.93|525.16|522.76|0
1639764660000|2021-12-17 18:11:00|524.98|522.58|524.98|522.58|525.16|522.76|524.98|522.58|0
1639764670000|2021-12-17 18:11:10|524.8|522.4|526.13|523.73|526.13|523.73|524.8|522.4|0
1639764680000|2021-12-17 18:11:20|525.95|523.55|526.22|523.82|526.22|523.82|525.95|523.55|0
1639764690000|2021-12-17 18:11:30|526.04|523.64|525.69|523.29|526.04|523.64|525.51|523.11|0
1639764700000|2021-12-17 18:11:40|525.51|523.11|525.69|523.29|525.69|523.29|525.51|523.11|0
1639764710000|2021-12-17 18:11:50|526.22|523.82|526.49|524.09|526.49|524.09|526.22|523.82|0
1639764720000|2021-12-17 18:12:00|526.4|524|526.76|524.36|526.94|524.54|526.4|524|0
1639764730000|2021-12-17 18:12:10|527.02|524.62|527.38|524.98|527.38|524.98|526.94|524.54|0
1639764740000|2021-12-17 18:12:20|527.29|524.89|526.76|524.36|527.29|524.89|526.76|524.36|0
1639764750000|2021-12-17 18:12:30|526.58|524.18|526.76|524.36|526.76|524.36|526.58|524.18|0
1639764760000|2021-12-17 18:12:40|527.11|524.71|527.47|525.07|527.47|525.07|527.11|524.71|0
1639764770000|2021-12-17 18:12:50|527.29|524.89|527.29|524.89|527.65|525.25|527.29|524.89|0
1639764780000|2021-12-17 18:13:00|527.02|524.62|528|525.6|528|525.6|527.02|524.62|0
1639764790000|2021-12-17 18:13:10|528.18|525.78|528|525.6|528.18|525.78|528|525.6|0
1639764800000|2021-12-17 18:13:20|527.83|525.43|528|525.6|528.18|525.78|527.83|525.43|0
1639764810000|2021-12-17 18:13:30|527.29|524.89|527.65|525.25|527.65|525.25|527.29|524.89|0
1639764820000|2021-12-17 18:13:40|527.29|524.89|527.55|525.15|527.55|525.15|527.29|524.89|0
1639764830000|2021-12-17 18:13:50|527.47|525.07|528.18|525.78|528.18|525.78|527.38|524.98|0
1639764840000|2021-12-17 18:14:00|528.36|525.96|528.36|525.96|528.54|526.14|528.36|525.96|0
1639764850000|2021-12-17 18:14:10|528.18|525.78|527.47|525.07|528.18|525.78|527.47|525.07|0
1639764860000|2021-12-17 18:14:20|527.29|524.89|527.2|524.8|527.29|524.89|527.2|524.8|0
1639764870000|2021-12-17 18:14:30|527.47|525.07|527.11|524.71|527.47|525.07|527.11|524.71|0
1639764880000|2021-12-17 18:14:40|527.47|525.07|527.47|525.07|527.47|525.07|527.47|525.07|0
1639764890000|2021-12-17 18:14:50|526.93|524.53|526.58|524.18|526.93|524.53|526.58|524.18|0
1639764900000|2021-12-17 18:15:00|526.76|524.36|526.4|524|526.76|524.36|526.4|524|0
1639764910000|2021-12-17 18:15:10|526.93|524.53|528.18|525.78|528.18|525.78|526.93|524.53|0
1639764920000|2021-12-17 18:15:20|528.54|526.14|528.36|525.96|528.72|526.32|528.36|525.96|0
1639764930000|2021-12-17 18:15:30|528|525.6|527.47|525.07|528|525.6|527.47|525.07|0
1639764940000|2021-12-17 18:15:40|527.65|525.25|527.47|525.07|527.65|525.25|527.47|525.07|0
1639764950000|2021-12-17 18:15:50|527.82|525.42|527.47|525.07|527.82|525.42|527.47|525.07|0
1639764960000|2021-12-17 18:16:00|527.29|524.89|527.29|524.89|527.29|524.89|527.29|524.89|0
1639764970000|2021-12-17 18:16:10|527.11|524.71|526.93|524.53|527.11|524.71|526.93|524.53|0
1639764980000|2021-12-17 18:16:20|527.29|524.89|526.75|524.35|527.37|524.97|526.75|524.35|0
1639764990000|2021-12-17 18:16:30|526.58|524.18|526.4|524|526.58|524.18|526.4|524|0
1639765000000|2021-12-17 18:16:40|525.86|523.46|526.04|523.64|526.22|523.82|525.86|523.46|0
1639765010000|2021-12-17 18:16:50|526.22|523.82|526.4|524|526.4|524|526.22|523.82|0
1639765020000|2021-12-17 18:17:00|526.58|524.18|526.58|524.18|526.58|524.18|526.4|524|0
1639765030000|2021-12-17 18:17:10|526.93|524.53|527.37|524.97|527.37|524.97|526.93|524.53|0
1639765040000|2021-12-17 18:17:20|527.11|524.71|527.47|525.07|527.47|525.07|527.11|524.71|0
1639765050000|2021-12-17 18:17:30|527.2|524.8|527.65|525.25|527.65|525.25|527.2|524.8|0
1639765060000|2021-12-17 18:17:40|527.29|524.89|527.2|524.8|527.64|525.24|527.2|524.8|0
1639765070000|2021-12-17 18:17:50|527.29|524.89|528|525.6|528|525.6|527.29|524.89|0
1639765080000|2021-12-17 18:18:00|527.82|525.42|527.64|525.24|527.82|525.42|527.47|525.07|0
1639765090000|2021-12-17 18:18:10|527.47|525.07|526.93|524.53|527.47|525.07|526.93|524.53|0
1639765100000|2021-12-17 18:18:20|527.64|525.24|528|525.6|528|525.6|527.64|525.24|0
1639765110000|2021-12-17 18:18:30|527.82|525.42|528.54|526.14|528.71|526.31|527.82|525.42|0
1639765120000|2021-12-17 18:18:40|528.36|525.96|528.09|525.69|528.36|525.96|528|525.6|0
1639765130000|2021-12-17 18:18:50|528|525.6|528.71|526.31|528.71|526.31|528|525.6|0
1639765140000|2021-12-17 18:19:00|528.36|525.96|529.07|526.67|529.07|526.67|528.36|525.96|0
1639765150000|2021-12-17 18:19:10|529.25|526.85|529.96|527.56|529.96|527.56|529.25|526.85|0
1639765160000|2021-12-17 18:19:20|530.32|527.92|530.32|527.92|530.32|527.92|530.14|527.74|0
1639765170000|2021-12-17 18:19:30|530.14|527.74|530.14|527.74|530.32|527.92|530.14|527.74|0
1639765180000|2021-12-17 18:19:40|529.61|527.21|529.61|527.21|529.78|527.38|529.61|527.21|0
1639765190000|2021-12-17 18:19:50|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1639765200000|2021-12-17 18:20:00|529.87|527.47|531.04|528.64|531.04|528.64|529.78|527.38|0
1639765210000|2021-12-17 18:20:10|531.57|529.17|532.11|529.71|532.11|529.71|531.57|529.17|0
1639765220000|2021-12-17 18:20:20|531.75|529.35|531.84|529.44|531.84|529.44|531.66|529.26|0
1639765230000|2021-12-17 18:20:30|531.75|529.35|531.75|529.35|532.11|529.71|531.75|529.35|0
1639765240000|2021-12-17 18:20:40|531.93|529.53|531.75|529.35|531.93|529.53|531.75|529.35|0
1639765250000|2021-12-17 18:20:50|532.29|529.89|532.47|530.07|532.47|530.07|532.29|529.89|0
1639765260000|2021-12-17 18:21:00|531.75|529.35|530.86|528.46|531.75|529.35|530.86|528.46|0
1639765270000|2021-12-17 18:21:10|531.03|528.63|530.86|528.46|531.21|528.81|530.86|528.46|0
1639765280000|2021-12-17 18:21:20|531.39|528.99|531.66|529.26|531.66|529.26|531.03|528.63|0
1639765290000|2021-12-17 18:21:30|531.75|529.35|531.39|528.99|531.75|529.35|531.39|528.99|0
1639765300000|2021-12-17 18:21:40|531.21|528.81|531.66|529.26|531.66|529.26|531.21|528.81|0
1639765310000|2021-12-17 18:21:50|531.39|528.99|531.75|529.35|531.75|529.35|531.39|528.99|0
1639765320000|2021-12-17 18:22:00|531.48|529.08|531.39|528.99|531.48|529.08|531.21|528.81|0
1639765330000|2021-12-17 18:22:10|531.21|528.81|531.39|528.99|531.48|529.08|531.21|528.81|0
1639765340000|2021-12-17 18:22:20|531.12|528.72|530.5|528.1|531.12|528.72|530.5|528.1|0
1639765350000|2021-12-17 18:22:30|530.58|528.18|530.41|528.01|530.58|528.18|530.32|527.92|0
1639765360000|2021-12-17 18:22:40|530.14|527.74|530.32|527.92|530.32|527.92|530.14|527.74|0
1639765370000|2021-12-17 18:22:50|530.4|528|530.76|528.36|530.86|528.46|530.4|528|0
1639765380000|2021-12-17 18:23:00|531.03|528.63|531.57|529.17|531.57|529.17|531.03|528.63|0
1639765390000|2021-12-17 18:23:10|531.75|529.35|531.75|529.35|531.75|529.35|531.57|529.17|0
1639765400000|2021-12-17 18:23:20|531.93|529.53|531.93|529.53|532.01|529.61|531.93|529.53|0
1639765410000|2021-12-17 18:23:30|532.11|529.71|531.93|529.53|532.11|529.71|531.93|529.53|0
1639765420000|2021-12-17 18:23:40|531.57|529.17|531.93|529.53|531.93|529.53|531.57|529.17|0
1639765430000|2021-12-17 18:23:50|531.75|529.35|532.11|529.71|532.11|529.71|531.75|529.35|0
1639765440000|2021-12-17 18:24:00|532.64|530.24|531.93|529.53|532.64|530.24|531.75|529.35|0
1639765450000|2021-12-17 18:24:10|532.29|529.89|532.11|529.71|532.64|530.24|532.11|529.71|0
1639765460000|2021-12-17 18:24:20|531.93|529.53|531.75|529.35|531.93|529.53|531.75|529.35|0
1639765470000|2021-12-17 18:24:30|531.57|529.17|531.39|528.99|531.57|529.17|531.39|528.99|0
1639765480000|2021-12-17 18:24:40|531.75|529.35|532.11|529.71|532.11|529.71|531.75|529.35|0
1639765490000|2021-12-17 18:24:50|532.28|529.88|532.28|529.88|532.28|529.88|532.19|529.79|0
1639765500000|2021-12-17 18:25:00|532.11|529.71|531.57|529.17|532.11|529.71|531.39|528.99|0
1639765510000|2021-12-17 18:25:10|531.39|528.99|531.39|528.99|531.39|528.99|531.21|528.81|0
1639765520000|2021-12-17 18:25:20|531.75|529.35|532.46|530.06|532.46|530.06|531.75|529.35|0
1639765530000|2021-12-17 18:25:30|532.82|530.42|532.64|530.24|533.18|530.78|532.64|530.24|0
1639765540000|2021-12-17 18:25:40|533|530.6|533.54|531.14|533.54|531.14|533|530.6|0
1639765550000|2021-12-17 18:25:50|533.18|530.78|533.18|530.78|533.36|530.96|533.18|530.78|0
1639765560000|2021-12-17 18:26:00|533|530.6|533.54|531.14|533.54|531.14|533|530.6|0
1639765570000|2021-12-17 18:26:10|533.36|530.96|533.72|531.32|533.72|531.32|533.36|530.96|0
1639765580000|2021-12-17 18:26:20|533.9|531.5|533.9|531.5|533.9|531.5|533.72|531.32|0
1639765590000|2021-12-17 18:26:30|534.07|531.67|534.43|532.03|534.43|532.03|534.07|531.67|0
1639765600000|2021-12-17 18:26:40|534.61|532.21|534.43|532.03|534.61|532.21|534.25|531.85|0
1639765610000|2021-12-17 18:26:50|534.79|532.39|534.79|532.39|534.79|532.39|534.43|532.03|0
1639765620000|2021-12-17 18:27:00|534.97|532.57|535.15|532.75|535.51|533.11|534.97|532.57|0
1639765630000|2021-12-17 18:27:10|534.79|532.39|534.79|532.39|535.06|532.66|534.79|532.39|0
1639765640000|2021-12-17 18:27:20|534.97|532.57|534.88|532.48|534.97|532.57|534.79|532.39|0
1639765650000|2021-12-17 18:27:30|534.61|532.21|534.07|531.67|534.61|532.21|534.07|531.67|0
1639765660000|2021-12-17 18:27:40|533.72|531.32|533.89|531.49|534.25|531.85|533.72|531.32|0
1639765670000|2021-12-17 18:27:50|534.88|532.48|534.61|532.21|534.88|532.48|534.61|532.21|0
1639765680000|2021-12-17 18:28:00|534.79|532.39|534.79|532.39|535.06|532.66|534.79|532.39|0
1639765690000|2021-12-17 18:28:10|534.97|532.57|535.15|532.75|535.33|532.93|534.97|532.57|0
1639765700000|2021-12-17 18:28:20|535.33|532.93|535.15|532.75|535.33|532.93|535.15|532.75|0
1639765710000|2021-12-17 18:28:30|535.33|532.93|535.69|533.29|535.69|533.29|535.33|532.93|0
1639765720000|2021-12-17 18:28:40|535.87|533.47|535.51|533.11|535.87|533.47|535.51|533.11|0
1639765730000|2021-12-17 18:28:50|535.33|532.93|536.23|533.83|536.23|533.83|535.33|532.93|0
1639765740000|2021-12-17 18:29:00|536.05|533.65|535.87|533.47|536.23|533.83|535.87|533.47|0
1639765750000|2021-12-17 18:29:10|536.05|533.65|536.58|534.18|536.76|534.36|536.05|533.65|0
1639765760000|2021-12-17 18:29:20|536.41|534.01|536.94|534.54|536.94|534.54|536.41|534.01|0
1639765770000|2021-12-17 18:29:30|537.12|534.72|536.94|534.54|537.3|534.9|536.94|534.54|0
1639765780000|2021-12-17 18:29:40|537.84|535.44|537.66|535.26|538.02|535.62|537.66|535.26|0
1639765790000|2021-12-17 18:29:50|537.48|535.08|537.12|534.72|537.48|535.08|537.12|534.72|0
1639765800000|2021-12-17 18:30:00|537.3|534.9|537.75|535.35|537.75|535.35|537.3|534.9|0
1639765810000|2021-12-17 18:30:10|537.3|534.9|537.66|535.26|537.84|535.44|537.3|534.9|0
1639765820000|2021-12-17 18:30:20|537.3|534.9|536.4|534|537.3|534.9|536.4|534|0
1639765830000|2021-12-17 18:30:30|536.58|534.18|536.23|533.83|536.58|534.18|536.23|533.83|0
1639765840000|2021-12-17 18:30:40|536.05|533.65|536.58|534.18|536.58|534.18|536.05|533.65|0
1639765850000|2021-12-17 18:30:50|536.4|534|536.31|533.91|536.4|534|536.22|533.82|0
1639765860000|2021-12-17 18:31:00|536.22|533.82|536.94|534.54|536.94|534.54|536.22|533.82|0
1639765870000|2021-12-17 18:31:10|536.85|534.45|537.3|534.9|537.3|534.9|536.85|534.45|0
1639765880000|2021-12-17 18:31:20|538.02|535.62|538.38|535.98|538.38|535.98|538.02|535.62|0
1639765890000|2021-12-17 18:31:30|538.56|536.16|538.74|536.34|538.92|536.52|538.56|536.16|0
1639765900000|2021-12-17 18:31:40|539.28|536.88|538.38|535.98|539.28|536.88|538.38|535.98|0
1639765910000|2021-12-17 18:31:50|538.2|535.8|537.66|535.26|538.2|535.8|537.66|535.26|0
1639765920000|2021-12-17 18:32:00|537.48|535.08|537.39|534.99|537.66|535.26|537.3|534.9|0
1639765930000|2021-12-17 18:32:10|537.3|534.9|537.3|534.9|537.48|535.08|537.3|534.9|0
1639765940000|2021-12-17 18:32:20|537.48|535.08|536.58|534.18|537.48|535.08|536.58|534.18|0
1639765950000|2021-12-17 18:32:30|537.12|534.72|537.84|535.44|537.84|535.44|537.12|534.72|0
1639765960000|2021-12-17 18:32:40|537.66|535.26|538.38|535.98|538.38|535.98|537.66|535.26|0
1639765970000|2021-12-17 18:32:50|538.11|535.71|538.02|535.62|538.11|535.71|537.84|535.44|0
1639765980000|2021-12-17 18:33:00|537.66|535.26|536.94|534.54|537.66|535.26|536.94|534.54|0
1639765990000|2021-12-17 18:33:10|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1639766000000|2021-12-17 18:33:20|536.94|534.54|536.76|534.36|537.12|534.72|536.76|534.36|0
1639766010000|2021-12-17 18:33:30|536.58|534.18|536.58|534.18|536.58|534.18|536.22|533.82|0
1639766020000|2021-12-17 18:33:40|536.76|534.36|536.76|534.36|536.94|534.54|536.76|534.36|0
1639766030000|2021-12-17 18:33:50|537.12|534.72|537.57|535.17|537.57|535.17|537.12|534.72|0
1639766040000|2021-12-17 18:34:00|537.48|535.08|537.66|535.26|537.66|535.26|537.48|535.08|0
1639766050000|2021-12-17 18:34:10|537.84|535.44|538.2|535.8|538.2|535.8|537.57|535.17|0
1639766060000|2021-12-17 18:34:20|537.66|535.26|537.48|535.08|537.84|535.44|537.48|535.08|0
1639766070000|2021-12-17 18:34:30|537.66|535.26|536.46|534.06|537.66|535.26|536.38|533.98|0
1639766080000|2021-12-17 18:34:40|537.57|535.17|537.84|535.44|537.84|535.44|537.57|535.17|0
1639766090000|2021-12-17 18:34:50|538.02|535.62|538.02|535.62|538.2|535.8|538.02|535.62|0
1639766100000|2021-12-17 18:35:00|537.84|535.44|538.2|535.8|538.38|535.98|537.84|535.44|0
1639766110000|2021-12-17 18:35:10|538.38|535.98|538.02|535.62|538.38|535.98|538.02|535.62|0
1639766120000|2021-12-17 18:35:20|538.2|535.8|537.93|535.53|538.2|535.8|537.93|535.53|0
1639766130000|2021-12-17 18:35:30|538.2|535.8|538.92|536.52|538.92|536.52|538.2|535.8|0
1639766140000|2021-12-17 18:35:40|539.1|536.7|538.74|536.34|539.28|536.88|538.74|536.34|0
1639766150000|2021-12-17 18:35:50|538.92|536.52|539.28|536.88|539.28|536.88|538.92|536.52|0
1639766160000|2021-12-17 18:36:00|539.1|536.7|539.28|536.88|539.28|536.88|539.1|536.7|0
1639766170000|2021-12-17 18:36:10|539.1|536.7|538.02|535.62|539.1|536.7|538.02|535.62|0
1639766180000|2021-12-17 18:36:20|537.84|535.44|537.48|535.08|537.84|535.44|537.48|535.08|0
1639766190000|2021-12-17 18:36:30|537.66|535.26|538.38|535.98|538.38|535.98|537.66|535.26|0
1639766200000|2021-12-17 18:36:40|538.74|536.34|538.56|536.16|538.74|536.34|538.28|535.88|0
1639766210000|2021-12-17 18:36:50|538.46|536.06|538.2|535.8|538.46|536.06|538.2|535.8|0
1639766220000|2021-12-17 18:37:00|538.56|536.16|538.02|535.62|538.56|536.16|538.02|535.62|0
1639766230000|2021-12-17 18:37:10|538.2|535.8|538.92|536.52|538.92|536.52|538.2|535.8|0
1639766240000|2021-12-17 18:37:20|539.28|536.88|538.92|536.52|539.28|536.88|538.92|536.52|0
1639766250000|2021-12-17 18:37:30|538.56|536.16|538.38|535.98|538.56|536.16|538.38|535.98|0
1639766260000|2021-12-17 18:37:40|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1639766270000|2021-12-17 18:37:50|538.02|535.62|538.56|536.16|538.56|536.16|538.02|535.62|0
1639766280000|2021-12-17 18:38:00|538.38|535.98|539.28|536.88|539.28|536.88|538.38|535.98|0
1639766290000|2021-12-17 18:38:10|538.56|536.16|538.92|536.52|539.1|536.7|538.56|536.16|0
1639766300000|2021-12-17 18:38:20|538.56|536.16|538.64|536.24|538.64|536.24|538.2|535.8|0
1639766310000|2021-12-17 18:38:30|538.74|536.34|538.2|535.8|538.74|536.34|538.2|535.8|0
1639766320000|2021-12-17 18:38:40|538.38|535.98|537.66|535.26|538.38|535.98|537.66|535.26|0
1639766330000|2021-12-17 18:38:50|537.12|534.72|536.4|534|537.12|534.72|536.4|534|0
1639766340000|2021-12-17 18:39:00|537.3|534.9|536.94|534.54|537.3|534.9|536.94|534.54|0
1639766350000|2021-12-17 18:39:10|536.58|534.18|536.22|533.82|536.58|534.18|536.22|533.82|0
1639766360000|2021-12-17 18:39:20|536.04|533.64|534.79|532.39|536.22|533.82|534.79|532.39|0
1639766370000|2021-12-17 18:39:30|534.96|532.56|535.32|532.92|535.5|533.1|534.96|532.56|0
1639766380000|2021-12-17 18:39:40|535.23|532.83|535.5|533.1|535.5|533.1|535.14|532.74|0
1639766390000|2021-12-17 18:39:50|535.68|533.28|535.68|533.28|535.86|533.46|535.68|533.28|0
1639766400000|2021-12-17 18:40:00|535.5|533.1|536.04|533.64|536.4|534|535.5|533.1|0
1639766410000|2021-12-17 18:40:10|535.68|533.28|535.5|533.1|535.68|533.28|535.32|532.92|0
1639766420000|2021-12-17 18:40:20|535.32|532.92|534.61|532.21|535.32|532.92|534.43|532.03|0
1639766430000|2021-12-17 18:40:30|534.43|532.03|534.43|532.03|534.43|532.03|534.43|532.03|0
1639766440000|2021-12-17 18:40:40|534.07|531.67|534.25|531.85|534.25|531.85|534.07|531.67|0
1639766450000|2021-12-17 18:40:50|534.07|531.67|534.07|531.67|534.07|531.67|533.89|531.49|0
1639766460000|2021-12-17 18:41:00|534.51|532.11|534.96|532.56|534.96|532.56|534.51|532.11|0
1639766470000|2021-12-17 18:41:10|535.14|532.74|535.41|533.01|535.41|533.01|535.14|532.74|0
1639766480000|2021-12-17 18:41:20|535.5|533.1|534.96|532.56|535.59|533.19|534.96|532.56|0
1639766490000|2021-12-17 18:41:30|535.14|532.74|535.68|533.28|535.68|533.28|535.14|532.74|0
1639766500000|2021-12-17 18:41:40|535.5|533.1|535.68|533.28|535.95|533.55|535.5|533.1|0
1639766510000|2021-12-17 18:41:50|535.14|532.74|534.6|532.2|535.14|532.74|534.6|532.2|0
1639766520000|2021-12-17 18:42:00|534.78|532.38|534.69|532.29|534.96|532.56|534.69|532.29|0
1639766530000|2021-12-17 18:42:10|534.6|532.2|533.89|531.49|534.6|532.2|533.89|531.49|0
1639766540000|2021-12-17 18:42:20|533.53|531.13|533.79|531.39|533.79|531.39|533.53|531.13|0
1639766550000|2021-12-17 18:42:30|533.89|531.49|534.07|531.67|534.07|531.67|533.89|531.49|0
1639766560000|2021-12-17 18:42:40|534.15|531.75|533.71|531.31|534.15|531.75|533.71|531.31|0
1639766570000|2021-12-17 18:42:50|533.53|531.13|533.35|530.95|533.53|531.13|533.17|530.77|0
1639766580000|2021-12-17 18:43:00|533.53|531.13|533.53|531.13|533.53|531.13|533.53|531.13|0
1639766590000|2021-12-17 18:43:10|533.71|531.31|533.53|531.13|533.71|531.31|533.35|530.95|0
1639766600000|2021-12-17 18:43:20|533.35|530.95|533.53|531.13|533.53|531.13|533.08|530.68|0
1639766610000|2021-12-17 18:43:30|533.44|531.04|533.17|530.77|533.44|531.04|532.99|530.59|0
1639766620000|2021-12-17 18:43:40|532.99|530.59|532.63|530.23|532.99|530.59|532.63|530.23|0
1639766630000|2021-12-17 18:43:50|532.45|530.05|533.35|530.95|533.35|530.95|532.45|530.05|0
1639766640000|2021-12-17 18:44:00|532.99|530.59|533.35|530.95|533.35|530.95|532.99|530.59|0
1639766650000|2021-12-17 18:44:10|533.53|531.13|533.71|531.31|533.71|531.31|533.53|531.13|0
1639766660000|2021-12-17 18:44:20|533.89|531.49|534.07|531.67|534.07|531.67|533.89|531.49|0
1639766670000|2021-12-17 18:44:30|533.89|531.49|534.07|531.67|534.07|531.67|533.89|531.49|0
1639766680000|2021-12-17 18:44:40|533.89|531.49|534.42|532.02|534.42|532.02|533.89|531.49|0
1639766690000|2021-12-17 18:44:50|534.6|532.2|534.07|531.67|534.6|532.2|534.07|531.67|0
1639766700000|2021-12-17 18:45:00|534.33|531.93|534.6|532.2|534.6|532.2|534.33|531.93|0
1639766710000|2021-12-17 18:45:10|534.78|532.38|535.14|532.74|535.14|532.74|534.78|532.38|0
1639766720000|2021-12-17 18:45:20|535.68|533.28|536.04|533.64|536.04|533.64|535.68|533.28|0
1639766730000|2021-12-17 18:45:30|536.22|533.82|536.22|533.82|536.22|533.82|536.04|533.64|0
1639766740000|2021-12-17 18:45:40|536.04|533.64|536.4|534|536.58|534.18|536.04|533.64|0
1639766750000|2021-12-17 18:45:50|536.22|533.82|535.68|533.28|536.22|533.82|535.68|533.28|0
1639766760000|2021-12-17 18:46:00|535.5|533.1|535.32|532.92|535.5|533.1|535.23|532.83|0
1639766770000|2021-12-17 18:46:10|535.76|533.36|535.32|532.92|535.76|533.36|535.32|532.92|0
1639766780000|2021-12-17 18:46:20|535.41|533.01|536.22|533.82|536.22|533.82|535.32|532.92|0
1639766790000|2021-12-17 18:46:30|536.4|534|536.66|534.26|536.76|534.36|536.4|534|0
1639766800000|2021-12-17 18:46:40|536.58|534.18|536.04|533.64|536.58|534.18|536.04|533.64|0
1639766810000|2021-12-17 18:46:50|536.12|533.72|535.76|533.36|536.22|533.82|535.76|533.36|0
1639766820000|2021-12-17 18:47:00|535.68|533.28|535.68|533.28|535.86|533.46|535.5|533.1|0
1639766830000|2021-12-17 18:47:10|535.5|533.1|536.58|534.18|536.58|534.18|535.5|533.1|0
1639766840000|2021-12-17 18:47:20|536.75|534.35|536.66|534.26|536.75|534.35|536.66|534.26|0
1639766850000|2021-12-17 18:47:30|536.75|534.35|537.65|535.25|537.65|535.25|536.75|534.35|0
1639766860000|2021-12-17 18:47:40|537.29|534.89|537.65|535.25|537.65|535.25|537.29|534.89|0
1639766870000|2021-12-17 18:47:50|537.83|535.43|537.65|535.25|537.83|535.43|537.65|535.25|0
1639766880000|2021-12-17 18:48:00|537.11|534.71|537.11|534.71|537.29|534.89|536.93|534.53|0
1639766890000|2021-12-17 18:48:10|537.02|534.62|536.93|534.53|537.11|534.71|536.93|534.53|0
1639766900000|2021-12-17 18:48:20|537.11|534.71|538.19|535.79|538.19|535.79|537.11|534.71|0
1639766910000|2021-12-17 18:48:30|538.01|535.61|537.83|535.43|538.55|536.15|537.83|535.43|0
1639766920000|2021-12-17 18:48:40|538.01|535.61|538.19|535.79|538.19|535.79|538.01|535.61|0
1639766930000|2021-12-17 18:48:50|538.37|535.97|538.91|536.51|538.91|536.51|538.37|535.97|0
1639766940000|2021-12-17 18:49:00|538.73|536.33|538.37|535.97|538.73|536.33|538.19|535.79|0
1639766950000|2021-12-17 18:49:10|538.28|535.88|538.37|535.97|538.37|535.97|538.28|535.88|0
1639766960000|2021-12-17 18:49:20|538.55|536.15|538.28|535.88|538.73|536.33|538.28|535.88|0
1639766970000|2021-12-17 18:49:30|538.37|535.97|538.55|536.15|538.55|536.15|538.37|535.97|0
1639766980000|2021-12-17 18:49:40|538.73|536.33|538.73|536.33|538.82|536.42|538.55|536.15|0
1639766990000|2021-12-17 18:49:50|538.91|536.51|539.63|537.23|539.63|537.23|538.91|536.51|0
1639767000000|2021-12-17 18:50:00|539.09|536.69|539|536.6|539.09|536.69|538.73|536.33|0
1639767010000|2021-12-17 18:50:10|539.09|536.69|538.73|536.33|539.09|536.69|538.73|536.33|0
1639767020000|2021-12-17 18:50:20|538.91|536.51|539.27|536.87|539.27|536.87|538.73|536.33|0
1639767030000|2021-12-17 18:50:30|539|536.6|539.63|537.23|539.63|537.23|539|536.6|0
1639767040000|2021-12-17 18:50:40|539.09|536.69|539.09|536.69|539.27|536.87|539.09|536.69|0
1639767050000|2021-12-17 18:50:50|538.91|536.51|538.55|536.15|539.09|536.69|538.55|536.15|0
1639767060000|2021-12-17 18:51:00|538.37|535.97|539.09|536.69|539.09|536.69|538.37|535.97|0
1639767070000|2021-12-17 18:51:10|539.27|536.87|538.55|536.15|539.27|536.87|538.55|536.15|0
1639767080000|2021-12-17 18:51:20|538.73|536.33|539.09|536.69|539.09|536.69|538.73|536.33|0
1639767090000|2021-12-17 18:51:30|539.81|537.41|539.99|537.59|539.99|537.59|539.81|537.41|0
1639767100000|2021-12-17 18:51:40|540.08|537.68|540.17|537.77|540.17|537.77|539.99|537.59|0
1639767110000|2021-12-17 18:51:50|539.99|537.59|540.35|537.95|540.35|537.95|539.99|537.59|0
1639767120000|2021-12-17 18:52:00|539.99|537.59|539.63|537.23|540.08|537.68|539.63|537.23|0
1639767130000|2021-12-17 18:52:10|539.45|537.05|539.09|536.69|539.45|537.05|539.09|536.69|0
1639767140000|2021-12-17 18:52:20|538.91|536.51|538.91|536.51|538.91|536.51|538.55|536.15|0
1639767150000|2021-12-17 18:52:30|538.55|536.15|538.55|536.15|538.91|536.51|538.55|536.15|0
1639767160000|2021-12-17 18:52:40|538.37|535.97|539.09|536.69|539.09|536.69|538.37|535.97|0
1639767170000|2021-12-17 18:52:50|538.91|536.51|539.54|537.14|539.63|537.23|538.91|536.51|0
1639767180000|2021-12-17 18:53:00|539.27|536.87|539.54|537.14|539.54|537.14|539.09|536.69|0
1639767190000|2021-12-17 18:53:10|539.63|537.23|539.81|537.41|539.81|537.41|539.63|537.23|0
1639767200000|2021-12-17 18:53:20|539.63|537.23|539.9|537.5|540.17|537.77|539.63|537.23|0
1639767210000|2021-12-17 18:53:30|539.45|537.05|539.36|536.96|539.81|537.41|539.36|536.96|0
1639767220000|2021-12-17 18:53:40|539.63|537.23|539.81|537.41|539.81|537.41|539.63|537.23|0
1639767230000|2021-12-17 18:53:50|539.63|537.23|539.53|537.13|539.63|537.23|539.45|537.05|0
1639767240000|2021-12-17 18:54:00|539.63|537.23|539.45|537.05|539.81|537.41|539.45|537.05|0
1639767250000|2021-12-17 18:54:10|539.09|536.69|539.27|536.87|539.27|536.87|539.09|536.69|0
1639767260000|2021-12-17 18:54:20|539.09|536.69|539.45|537.05|539.45|537.05|539.09|536.69|0
1639767270000|2021-12-17 18:54:30|539.27|536.87|539.27|536.87|539.27|536.87|539.09|536.69|0
1639767280000|2021-12-17 18:54:40|539.09|536.69|539.27|536.87|539.27|536.87|539.09|536.69|0
1639767290000|2021-12-17 18:54:50|539.09|536.69|538.73|536.33|539.09|536.69|538.73|536.33|0
1639767300000|2021-12-17 18:55:00|538.99|536.59|539.09|536.69|539.09|536.69|538.73|536.33|0
1639767310000|2021-12-17 18:55:10|538.91|536.51|538.73|536.33|538.91|536.51|538.73|536.33|0
1639767320000|2021-12-17 18:55:20|538.91|536.51|539.17|536.77|539.17|536.77|538.91|536.51|0
1639767330000|2021-12-17 18:55:30|538.99|536.59|539.09|536.69|539.09|536.69|538.91|536.51|0
1639767340000|2021-12-17 18:55:40|539.27|536.87|539.27|536.87|539.35|536.95|539.27|536.87|0
1639767360000|2021-12-17 18:56:00|539.35|536.95|539.09|536.69|539.35|536.95|539.09|536.69|0
1639767370000|2021-12-17 18:56:10|539.27|536.87|539.09|536.69|539.27|536.87|538.73|536.33|0
1639767380000|2021-12-17 18:56:20|538.91|536.51|538.73|536.33|539.27|536.87|538.73|536.33|0
1639767390000|2021-12-17 18:56:30|538.37|535.97|538.81|536.41|538.81|536.41|538.37|535.97|0
1639767400000|2021-12-17 18:56:40|538.91|536.51|538.63|536.23|538.91|536.51|538.55|536.15|0
1639767410000|2021-12-17 18:56:50|538.73|536.33|538.91|536.51|538.91|536.51|538.55|536.15|0
1639767420000|2021-12-17 18:57:00|539.09|536.69|539.09|536.69|539.09|536.69|538.91|536.51|0
1639767430000|2021-12-17 18:57:10|538.55|536.15|538.01|535.61|538.55|536.15|537.83|535.43|0
1639767440000|2021-12-17 18:57:20|538.37|535.97|540.35|537.95|540.35|537.95|538.37|535.97|0
1639767450000|2021-12-17 18:57:30|540.17|537.77|541.25|538.85|541.25|538.85|540.17|537.77|0
1639767460000|2021-12-17 18:57:40|541.43|539.03|541.25|538.85|541.43|539.03|541.25|538.85|0
1639767470000|2021-12-17 18:57:50|541.07|538.67|540.89|538.49|541.07|538.67|540.89|538.49|0
1639767480000|2021-12-17 18:58:00|540.53|538.13|541.25|538.85|541.25|538.85|540.53|538.13|0
1639767490000|2021-12-17 18:58:10|540.89|538.49|540.89|538.49|541.07|538.67|540.89|538.49|0
1639767500000|2021-12-17 18:58:20|541.07|538.67|541.07|538.67|541.07|538.67|540.89|538.49|0
1639767510000|2021-12-17 18:58:30|540.89|538.49|540.89|538.49|541.07|538.67|540.89|538.49|0
1639767520000|2021-12-17 18:58:40|541.25|538.85|541.97|539.57|542.15|539.75|541.25|538.85|0
1639767530000|2021-12-17 18:58:50|541.61|539.21|541.97|539.57|541.97|539.57|541.61|539.21|0
1639767540000|2021-12-17 18:59:00|541.79|539.39|542.69|540.29|542.69|540.29|541.79|539.39|0
1639767550000|2021-12-17 18:59:10|542.24|539.84|542.87|540.47|542.87|540.47|542.24|539.84|0
1639767560000|2021-12-17 18:59:20|542.69|540.29|542.51|540.11|542.69|540.29|542.51|540.11|0
1639767570000|2021-12-17 18:59:30|542.69|540.29|542.87|540.47|543.05|540.65|542.69|540.29|0
1639767580000|2021-12-17 18:59:40|542.69|540.29|543.23|540.83|543.23|540.83|542.69|540.29|0
1639767590000|2021-12-17 18:59:50|542.69|540.29|542.51|540.11|542.69|540.29|542.15|539.75|0
1639767600000|2021-12-17 19:00:00|542.69|540.29|542.15|539.75|542.87|540.47|542.15|539.75|0
1639767610000|2021-12-17 19:00:10|542.33|539.93|541.97|539.57|542.33|539.93|541.79|539.39|0
1639767620000|2021-12-17 19:00:20|541.79|539.39|541.43|539.03|541.79|539.39|541.43|539.03|0
1639767630000|2021-12-17 19:00:30|541.25|538.85|541.79|539.39|541.79|539.39|541.25|538.85|0
1639767640000|2021-12-17 19:00:40|541.51|539.11|541.97|539.57|541.97|539.57|541.51|539.11|0
1639767650000|2021-12-17 19:00:50|542.33|539.93|542.51|540.11|542.51|540.11|542.33|539.93|0
1639767660000|2021-12-17 19:01:00|541.97|539.57|542.33|539.93|542.33|539.93|541.97|539.57|0
1639767670000|2021-12-17 19:01:10|542.15|539.75|541.61|539.21|542.15|539.75|541.61|539.21|0
1639767680000|2021-12-17 19:01:20|541.69|539.29|541.07|538.67|541.69|539.29|541.07|538.67|0
1639767690000|2021-12-17 19:01:30|541.25|538.85|540.89|538.49|541.25|538.85|540.89|538.49|0
1639767700000|2021-12-17 19:01:40|541.07|538.67|540.71|538.31|541.07|538.67|540.71|538.31|0
1639767710000|2021-12-17 19:01:50|540.52|538.12|540.34|537.94|540.52|538.12|540.16|537.76|0
1639767720000|2021-12-17 19:02:00|540.16|537.76|539.26|536.86|540.16|537.76|539.26|536.86|0
1639767730000|2021-12-17 19:02:10|539.62|537.22|539.08|536.68|539.62|537.22|539.08|536.68|0
1639767740000|2021-12-17 19:02:20|538.72|536.32|538.9|536.5|538.9|536.5|538.72|536.32|0
1639767750000|2021-12-17 19:02:30|538.36|535.96|538.36|535.96|538.54|536.14|538.36|535.96|0
1639767760000|2021-12-17 19:02:40|538.54|536.14|538.9|536.5|538.9|536.5|538.54|536.14|0
1639767770000|2021-12-17 19:02:50|538.54|536.14|538.9|536.5|538.9|536.5|538.54|536.14|0
1639767780000|2021-12-17 19:03:00|539.08|536.68|538.72|536.32|539.08|536.68|538.54|536.14|0
1639767790000|2021-12-17 19:03:10|538.54|536.14|538.54|536.14|538.9|536.5|538.54|536.14|0
1639767800000|2021-12-17 19:03:20|538.72|536.32|538.72|536.32|538.81|536.41|538.72|536.32|0
1639767810000|2021-12-17 19:03:30|538.18|535.78|538.18|535.78|538.36|535.96|538.18|535.78|0
1639767820000|2021-12-17 19:03:40|538|535.6|538.18|535.78|538.18|535.78|538|535.6|0
1639767830000|2021-12-17 19:03:50|538|535.6|538.18|535.78|538.18|535.78|537.82|535.42|0
1639767840000|2021-12-17 19:04:00|538|535.6|538|535.6|538|535.6|537.82|535.42|0
1639767850000|2021-12-17 19:04:10|537.46|535.06|538.72|536.32|538.72|536.32|537.46|535.06|0
1639767860000|2021-12-17 19:04:20|538.9|536.5|538.18|535.78|538.9|536.5|538.18|535.78|0
1639767870000|2021-12-17 19:04:30|538.36|535.96|538.36|535.96|538.36|535.96|538.09|535.69|0
1639767880000|2021-12-17 19:04:40|538.54|536.14|538.36|535.96|538.54|536.14|538.36|535.96|0
1639767890000|2021-12-17 19:04:50|538.18|535.78|538.18|535.78|538.36|535.96|538.18|535.78|0
1639767900000|2021-12-17 19:05:00|538.54|536.14|538.54|536.14|538.54|536.14|538.36|535.96|0
1639767910000|2021-12-17 19:05:10|538.18|535.78|538|535.6|538.36|535.96|538|535.6|0
1639767920000|2021-12-17 19:05:20|537.82|535.42|537.46|535.06|537.82|535.42|537.46|535.06|0
1639767930000|2021-12-17 19:05:30|537.28|534.88|537.28|534.88|537.37|534.97|537.28|534.88|0
1639767940000|2021-12-17 19:05:40|537.46|535.06|537.28|534.88|537.46|535.06|537.1|534.7|0
1639767950000|2021-12-17 19:05:50|537.1|534.7|537.1|534.7|537.46|535.06|537.1|534.7|0
1639767960000|2021-12-17 19:06:00|537.28|534.88|537.73|535.33|537.73|535.33|537.28|534.88|0
1639767970000|2021-12-17 19:06:10|537.82|535.42|538|535.6|538.36|535.96|537.82|535.42|0
1639767980000|2021-12-17 19:06:20|538.18|535.78|538.18|535.78|538.36|535.96|538.18|535.78|0
1639767990000|2021-12-17 19:06:30|538.54|536.14|538.36|535.96|538.54|536.14|538.36|535.96|0
1639768000000|2021-12-17 19:06:40|538.18|535.78|538.27|535.87|538.36|535.96|538.18|535.78|0
1639768010000|2021-12-17 19:06:50|538.54|536.14|538.36|535.96|538.54|536.14|538.36|535.96|0
1639768020000|2021-12-17 19:07:00|538.18|535.78|538.18|535.78|538.27|535.87|538.18|535.78|0
1639768030000|2021-12-17 19:07:10|538.54|536.14|537.64|535.24|538.54|536.14|537.64|535.24|0
1639768040000|2021-12-17 19:07:20|538|535.6|538.54|536.14|538.54|536.14|538|535.6|0
1639768050000|2021-12-17 19:07:30|538.72|536.32|539.08|536.68|539.26|536.86|538.72|536.32|0
1639768060000|2021-12-17 19:07:40|539.26|536.86|539.26|536.86|539.26|536.86|539.08|536.68|0
1639768070000|2021-12-17 19:07:50|539.08|536.68|539.08|536.68|539.26|536.86|539.08|536.68|0
1639768080000|2021-12-17 19:08:00|539.17|536.77|539.98|537.58|539.98|537.58|539.17|536.77|0
1639768090000|2021-12-17 19:08:10|539.8|537.4|539.8|537.4|539.98|537.58|539.8|537.4|0
1639768100000|2021-12-17 19:08:20|539.98|537.58|540.16|537.76|540.34|537.94|539.98|537.58|0
1639768110000|2021-12-17 19:08:30|540.25|537.85|540.16|537.76|540.25|537.85|540.16|537.76|0
1639768120000|2021-12-17 19:08:40|539.8|537.4|539.98|537.58|539.98|537.58|539.8|537.4|0
1639768130000|2021-12-17 19:08:50|540.16|537.76|540.34|537.94|540.34|537.94|540.16|537.76|0
1639768140000|2021-12-17 19:09:00|540.16|537.76|540.16|537.76|540.16|537.76|539.98|537.58|0
1639768150000|2021-12-17 19:09:10|539.62|537.22|539.44|537.04|539.62|537.22|539.44|537.04|0
1639768160000|2021-12-17 19:09:20|539.62|537.22|539.98|537.58|539.98|537.58|539.62|537.22|0
1639768170000|2021-12-17 19:09:30|539.8|537.4|539.98|537.58|539.98|537.58|539.8|537.4|0
1639768180000|2021-12-17 19:09:40|540.07|537.67|539.62|537.22|540.07|537.67|539.62|537.22|0
1639768190000|2021-12-17 19:09:50|539.44|537.04|539.8|537.4|539.8|537.4|539.44|537.04|0
1639768200000|2021-12-17 19:10:00|539.62|537.22|539.98|537.58|539.98|537.58|539.44|537.04|0
1639768210000|2021-12-17 19:10:10|539.8|537.4|540.52|538.12|540.52|538.12|539.8|537.4|0
1639768220000|2021-12-17 19:10:20|540.34|537.94|540.34|537.94|540.34|537.94|540.25|537.85|0
1639768230000|2021-12-17 19:10:30|540.7|538.3|540.7|538.3|540.88|538.48|540.7|538.3|0
1639768240000|2021-12-17 19:10:40|540.52|538.12|540.16|537.76|540.52|538.12|540.16|537.76|0
1639768250000|2021-12-17 19:10:50|539.98|537.58|540.16|537.76|540.16|537.76|539.98|537.58|0
1639768260000|2021-12-17 19:11:00|540.34|537.94|540.7|538.3|540.7|538.3|540.34|537.94|0
1639768270000|2021-12-17 19:11:10|540.79|538.39|540.52|538.12|541.06|538.66|540.52|538.12|0
1639768280000|2021-12-17 19:11:20|540.88|538.48|540.88|538.48|540.88|538.48|540.7|538.3|0
1639768290000|2021-12-17 19:11:30|540.97|538.57|541.42|539.02|541.42|539.02|540.97|538.57|0
1639768300000|2021-12-17 19:11:40|541.51|539.11|541.78|539.38|541.78|539.38|541.51|539.11|0
1639768310000|2021-12-17 19:11:50|542.14|539.74|542.5|540.1|542.5|540.1|542.14|539.74|0
1639768320000|2021-12-17 19:12:00|542.14|539.74|543.42|541.02|543.42|541.02|541.96|539.56|0
1639768330000|2021-12-17 19:12:10|543.6|541.2|543.42|541.02|543.6|541.2|543.42|541.02|0
1639768340000|2021-12-17 19:12:20|543.6|541.2|541.4|539|543.6|541.2|541.4|539|0
1639768350000|2021-12-17 19:12:30|541.58|539.18|541.4|539|541.58|539.18|541.3|538.9|0
1639768360000|2021-12-17 19:12:40|540.3|537.9|540.66|538.26|540.66|538.26|540.3|537.9|0
1639768370000|2021-12-17 19:12:50|540.48|538.08|540.12|537.72|540.48|538.08|540.12|537.72|0
1639768380000|2021-12-17 19:13:00|540.21|537.81|539.94|537.54|540.21|537.81|539.85|537.45|0
1639768390000|2021-12-17 19:13:10|539.76|537.36|539.58|537.18|539.76|537.36|539.58|537.18|0
1639768400000|2021-12-17 19:13:20|539.4|537|539.04|536.64|539.4|537|538.68|536.28|0
1639768410000|2021-12-17 19:13:30|538.86|536.46|538.68|536.28|538.86|536.46|538.68|536.28|0
1639768420000|2021-12-17 19:13:40|538.32|535.92|538.5|536.1|538.5|536.1|538.32|535.92|0
1639768430000|2021-12-17 19:13:50|537.96|535.56|537.41|535.01|537.96|535.56|537.41|535.01|0
1639768440000|2021-12-17 19:14:00|537.77|535.37|537.41|535.01|537.77|535.37|537.23|534.83|0
1639768450000|2021-12-17 19:14:10|537.23|534.83|537.41|535.01|537.59|535.19|537.23|534.83|0
1639768460000|2021-12-17 19:14:20|537.23|534.83|537.05|534.65|537.23|534.83|537.05|534.65|0
1639768470000|2021-12-17 19:14:30|537.23|534.83|537.41|535.01|537.41|535.01|537.23|534.83|0
1639768480000|2021-12-17 19:14:40|537.23|534.83|536.87|534.47|537.23|534.83|536.87|534.47|0
1639768490000|2021-12-17 19:14:50|536.78|534.38|536.78|534.38|536.87|534.47|536.69|534.29|0
1639768500000|2021-12-17 19:15:00|536.87|534.47|537.05|534.65|537.05|534.65|536.87|534.47|0
1639768510000|2021-12-17 19:15:10|537.23|534.83|537.23|534.83|537.23|534.83|537.14|534.74|0
1639768520000|2021-12-17 19:15:20|537.41|535.01|537.77|535.37|537.77|535.37|537.41|535.01|0
1639768530000|2021-12-17 19:15:30|537.95|535.55|538.13|535.73|538.13|535.73|537.95|535.55|0
1639768540000|2021-12-17 19:15:40|538.31|535.91|537.95|535.55|538.31|535.91|537.95|535.55|0
1639768550000|2021-12-17 19:15:50|538.04|535.64|538.31|535.91|538.31|535.91|538.04|535.64|0
1639768560000|2021-12-17 19:16:00|538.49|536.09|538.22|535.82|538.49|536.09|538.22|535.82|0
1639768570000|2021-12-17 19:16:10|538.13|535.73|537.95|535.55|538.13|535.73|537.95|535.55|0
1639768580000|2021-12-17 19:16:20|538.13|535.73|538.49|536.09|538.49|536.09|537.95|535.55|0
1639768590000|2021-12-17 19:16:30|538.67|536.27|538.67|536.27|538.67|536.27|538.49|536.09|0
1639768600000|2021-12-17 19:16:40|538.86|536.46|538.86|536.46|539.22|536.82|538.86|536.46|0
1639768610000|2021-12-17 19:16:50|539.22|536.82|538.85|536.45|539.22|536.82|538.85|536.45|0
1639768620000|2021-12-17 19:17:00|538.94|536.54|538.85|536.45|538.94|536.54|538.67|536.27|0
1639768630000|2021-12-17 19:17:10|538.67|536.27|538.85|536.45|539.04|536.64|538.67|536.27|0
1639768640000|2021-12-17 19:17:20|538.67|536.27|539.04|536.64|539.22|536.82|538.67|536.27|0
1639768650000|2021-12-17 19:17:30|539.22|536.82|539.22|536.82|539.22|536.82|539.04|536.64|0
1639768660000|2021-12-17 19:17:40|539.76|537.36|539.94|537.54|539.94|537.54|539.76|537.36|0
1639768670000|2021-12-17 19:17:50|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1639768680000|2021-12-17 19:18:00|539.58|537.18|539.03|536.63|539.58|537.18|539.03|536.63|0
1639768690000|2021-12-17 19:18:10|538.85|536.45|539.12|536.72|539.12|536.72|538.85|536.45|0
1639768700000|2021-12-17 19:18:20|539.03|536.63|538.58|536.18|539.03|536.63|538.58|536.18|0
1639768710000|2021-12-17 19:18:30|538.67|536.27|538.31|535.91|538.67|536.27|538.31|535.91|0
1639768720000|2021-12-17 19:18:40|538.13|535.73|537.77|535.37|538.13|535.73|537.77|535.37|0
1639768730000|2021-12-17 19:18:50|537.95|535.55|538.13|535.73|538.13|535.73|537.95|535.55|0
1639768740000|2021-12-17 19:19:00|538.31|535.91|538.31|535.91|538.49|536.09|538.31|535.91|0
1639768750000|2021-12-17 19:19:10|537.95|535.55|538.49|536.09|538.49|536.09|537.95|535.55|0
1639768760000|2021-12-17 19:19:20|537.95|535.55|537.59|535.19|537.95|535.55|537.59|535.19|0
1639768770000|2021-12-17 19:19:30|537.77|535.37|537.32|534.92|537.77|535.37|537.32|534.92|0
1639768780000|2021-12-17 19:19:40|537.59|535.19|537.41|535.01|537.59|535.19|537.41|535.01|0
1639768790000|2021-12-17 19:19:50|537.59|535.19|537.86|535.46|537.95|535.55|537.59|535.19|0
1639768800000|2021-12-17 19:20:00|537.95|535.55|537.23|534.83|537.95|535.55|537.23|534.83|0
1639768810000|2021-12-17 19:20:10|537.05|534.65|537.68|535.28|537.68|535.28|537.05|534.65|0
1639768820000|2021-12-17 19:20:20|537.77|535.37|537.41|535.01|537.77|535.37|537.41|535.01|0
1639768830000|2021-12-17 19:20:30|537.59|535.19|537.59|535.19|537.95|535.55|537.59|535.19|0
1639768840000|2021-12-17 19:20:40|537.41|535.01|537.41|535.01|537.59|535.19|537.41|535.01|0
1639768850000|2021-12-17 19:20:50|537.32|534.92|537.59|535.19|537.59|535.19|537.05|534.65|0
1639768860000|2021-12-17 19:21:00|537.68|535.28|537.23|534.83|537.77|535.37|537.23|534.83|0
1639768870000|2021-12-17 19:21:10|536.87|534.47|536.87|534.47|537.23|534.83|536.87|534.47|0
1639768880000|2021-12-17 19:21:20|537.05|534.65|536.51|534.11|537.05|534.65|536.33|533.93|0
1639768890000|2021-12-17 19:21:30|536.15|533.75|536.15|533.75|536.51|534.11|536.15|533.75|0
1639768900000|2021-12-17 19:21:40|536.33|533.93|535.97|533.57|536.33|533.93|535.97|533.57|0
1639768910000|2021-12-17 19:21:50|535.88|533.48|536.33|533.93|536.33|533.93|535.88|533.48|0
1639768920000|2021-12-17 19:22:00|536.51|534.11|536.69|534.29|537.05|534.65|536.51|534.11|0
1639768930000|2021-12-17 19:22:10|537.05|534.65|537.23|534.83|537.23|534.83|537.05|534.65|0
1639768940000|2021-12-17 19:22:20|537.41|535.01|537.59|535.19|537.59|535.19|537.05|534.65|0
1639768950000|2021-12-17 19:22:30|537.5|535.1|537.95|535.55|538.13|535.73|537.5|535.1|0
1639768960000|2021-12-17 19:22:40|538.13|535.73|538.31|535.91|538.4|536|538.13|535.73|0
1639768970000|2021-12-17 19:22:50|538.13|535.73|538.13|535.73|538.13|535.73|538.13|535.73|0
1639768980000|2021-12-17 19:23:00|537.95|535.55|537.77|535.37|538.31|535.91|537.77|535.37|0
1639768990000|2021-12-17 19:23:10|537.95|535.55|538.58|536.18|538.58|536.18|537.77|535.37|0
1639769000000|2021-12-17 19:23:20|538.85|536.45|538.85|536.45|539.03|536.63|538.85|536.45|0
1639769010000|2021-12-17 19:23:30|538.76|536.36|539.03|536.63|539.03|536.63|538.76|536.36|0
1639769020000|2021-12-17 19:23:40|538.85|536.45|539.03|536.63|539.21|536.81|538.85|536.45|0
1639769030000|2021-12-17 19:23:50|539.21|536.81|538.85|536.45|539.21|536.81|538.85|536.45|0
1639769040000|2021-12-17 19:24:00|538.31|535.91|538.31|535.91|538.31|535.91|538.31|535.91|0
1639769050000|2021-12-17 19:24:10|538.13|535.73|538.13|535.73|538.13|535.73|538.13|535.73|0
1639769060000|2021-12-17 19:24:20|537.95|535.55|537.77|535.37|538.13|535.73|537.77|535.37|0
1639769070000|2021-12-17 19:24:30|538.13|535.73|537.95|535.55|538.22|535.82|537.95|535.55|0
1639769080000|2021-12-17 19:24:40|538.13|535.73|538.04|535.64|538.13|535.73|537.95|535.55|0
1639769090000|2021-12-17 19:24:50|537.77|535.37|537.77|535.37|537.77|535.37|537.77|535.37|0
1639769100000|2021-12-17 19:25:00|537.41|535.01|537.23|534.83|537.41|535.01|537.23|534.83|0
1639769110000|2021-12-17 19:25:10|537.05|534.65|536.87|534.47|537.05|534.65|536.87|534.47|0
1639769120000|2021-12-17 19:25:20|536.69|534.29|536.51|534.11|537.05|534.65|536.51|534.11|0
1639769130000|2021-12-17 19:25:30|536.69|534.29|536.33|533.93|536.69|534.29|536.33|533.93|0
1639769140000|2021-12-17 19:25:40|536.77|534.37|536.51|534.11|536.77|534.37|536.51|534.11|0
1639769150000|2021-12-17 19:25:50|536.69|534.29|537.05|534.65|537.05|534.65|536.69|534.29|0
1639769160000|2021-12-17 19:26:00|536.69|534.29|537.23|534.83|537.23|534.83|536.69|534.29|0
1639769170000|2021-12-17 19:26:10|537.59|535.19|537.41|535.01|537.59|535.19|537.41|535.01|0
1639769180000|2021-12-17 19:26:20|537.23|534.83|537.41|535.01|537.41|535.01|537.23|534.83|0
1639769190000|2021-12-17 19:26:30|536.87|534.47|537.05|534.65|537.05|534.65|536.87|534.47|0
1639769200000|2021-12-17 19:26:40|536.69|534.29|536.33|533.93|536.69|534.29|536.33|533.93|0
1639769210000|2021-12-17 19:26:50|536.59|534.19|536.15|533.75|536.59|534.19|536.15|533.75|0
1639769220000|2021-12-17 19:27:00|536.33|533.93|535.43|533.03|536.33|533.93|535.43|533.03|0
1639769230000|2021-12-17 19:27:10|535.97|533.57|535.07|532.67|535.97|533.57|535.07|532.67|0
1639769240000|2021-12-17 19:27:20|534.53|532.13|533.36|530.96|534.53|532.13|533.36|530.96|0
1639769250000|2021-12-17 19:27:30|532.82|530.42|533.45|531.05|533.63|531.23|532.82|530.42|0
1639769260000|2021-12-17 19:27:40|532.73|530.33|532.64|530.24|532.91|530.51|532.64|530.24|0
1639769270000|2021-12-17 19:27:50|532.55|530.15|532.55|530.15|533.09|530.69|532.55|530.15|0
1639769280000|2021-12-17 19:28:00|532.19|529.79|533.27|530.87|533.27|530.87|532.19|529.79|0
1639769290000|2021-12-17 19:28:10|532.01|529.61|531.3|528.9|532.01|529.61|531.3|528.9|0
1639769300000|2021-12-17 19:28:20|531.48|529.08|531.12|528.72|531.48|529.08|531.12|528.72|0
1639769310000|2021-12-17 19:28:30|531.48|529.08|531.12|528.72|531.48|529.08|531.12|528.72|0
1639769320000|2021-12-17 19:28:40|530.94|528.54|530.4|528|530.94|528.54|530.4|528|0
1639769330000|2021-12-17 19:28:50|530.31|527.91|529.86|527.46|530.4|528|529.86|527.46|0
1639769340000|2021-12-17 19:29:00|530.58|528.18|530.04|527.64|530.58|528.18|529.86|527.46|0
1639769350000|2021-12-17 19:29:10|530.22|527.82|531.3|528.9|531.3|528.9|530.22|527.82|0
1639769360000|2021-12-17 19:29:20|531.12|528.72|531.3|528.9|531.3|528.9|531.12|528.72|0
1639769370000|2021-12-17 19:29:30|531.12|528.72|531.65|529.25|531.65|529.25|531.12|528.72|0
1639769380000|2021-12-17 19:29:40|532.01|529.61|531.65|529.25|532.01|529.61|531.65|529.25|0
1639769390000|2021-12-17 19:29:50|532.01|529.61|531.02|528.62|532.01|529.61|531.02|528.62|0
1639769400000|2021-12-17 19:30:00|530.94|528.54|531.83|529.43|531.83|529.43|530.94|528.54|0
1639769410000|2021-12-17 19:30:10|532.55|530.15|532.55|530.15|532.55|530.15|532.28|529.88|0
1639769420000|2021-12-17 19:30:20|532.37|529.97|532.55|530.15|532.55|530.15|532.37|529.97|0
1639769430000|2021-12-17 19:30:30|532.64|530.24|533.27|530.87|533.45|531.05|532.64|530.24|0
1639769440000|2021-12-17 19:30:40|533.09|530.69|534.17|531.77|534.17|531.77|533.09|530.69|0
1639769450000|2021-12-17 19:30:50|533.99|531.59|534.17|531.77|534.17|531.77|533.99|531.59|0
1639769460000|2021-12-17 19:31:00|533.63|531.23|533.09|530.69|533.63|531.23|533.09|530.69|0
1639769470000|2021-12-17 19:31:10|533.63|531.23|533.99|531.59|533.99|531.59|533.63|531.23|0
1639769480000|2021-12-17 19:31:20|533.81|531.41|532.91|530.51|533.81|531.41|532.91|530.51|0
1639769490000|2021-12-17 19:31:30|532.73|530.33|532.73|530.33|532.73|530.33|532.55|530.15|0
1639769500000|2021-12-17 19:31:40|533.09|530.69|532.91|530.51|533.09|530.69|532.91|530.51|0
1639769510000|2021-12-17 19:31:50|532.73|530.33|533.27|530.87|533.27|530.87|532.73|530.33|0
1639769520000|2021-12-17 19:32:00|533.09|530.69|532.73|530.33|533.63|531.23|532.73|530.33|0
1639769530000|2021-12-17 19:32:10|532.91|530.51|532.73|530.33|532.91|530.51|532.73|530.33|0
1639769540000|2021-12-17 19:32:20|532.37|529.97|532.37|529.97|532.55|530.15|532.37|529.97|0
1639769550000|2021-12-17 19:32:30|532.19|529.79|531.92|529.52|532.19|529.79|531.92|529.52|0
1639769560000|2021-12-17 19:32:40|532.01|529.61|532.01|529.61|532.19|529.79|532.01|529.61|0
1639769570000|2021-12-17 19:32:50|532.19|529.79|532.55|530.15|532.55|530.15|532.19|529.79|0
1639769580000|2021-12-17 19:33:00|533|530.6|532.73|530.33|533.09|530.69|532.55|530.15|0
1639769590000|2021-12-17 19:33:10|532.55|530.15|531.92|529.52|532.55|530.15|531.92|529.52|0
1639769600000|2021-12-17 19:33:20|531.83|529.43|532.19|529.79|532.19|529.79|531.83|529.43|0
1639769610000|2021-12-17 19:33:30|532.01|529.61|532.73|530.33|532.73|530.33|532.01|529.61|0
1639769620000|2021-12-17 19:33:40|532.91|530.51|533.27|530.87|533.45|531.05|532.91|530.51|0
1639769630000|2021-12-17 19:33:50|533.09|530.69|532.01|529.61|533.09|530.69|532.01|529.61|0
1639769640000|2021-12-17 19:34:00|532.37|529.97|532.55|530.15|532.55|530.15|532.37|529.97|0
1639769650000|2021-12-17 19:34:10|532.37|529.97|532.55|530.15|532.55|530.15|532.37|529.97|0
1639769660000|2021-12-17 19:34:20|532.37|529.97|532.73|530.33|532.73|530.33|532.37|529.97|0
1639769670000|2021-12-17 19:34:30|532.37|529.97|531.83|529.43|532.37|529.97|531.83|529.43|0
1639769680000|2021-12-17 19:34:40|532.19|529.79|532.37|529.97|532.37|529.97|532.1|529.7|0
1639769690000|2021-12-17 19:34:50|532.19|529.79|531.83|529.43|532.19|529.79|531.83|529.43|0
1639769700000|2021-12-17 19:35:00|532.01|529.61|531.83|529.43|532.01|529.61|531.65|529.25|0
1639769710000|2021-12-17 19:35:10|531.65|529.25|531.29|528.89|531.65|529.25|531.29|528.89|0
1639769720000|2021-12-17 19:35:20|531.65|529.25|531.29|528.89|531.65|529.25|531.29|528.89|0
1639769730000|2021-12-17 19:35:30|531.11|528.71|531.11|528.71|531.29|528.89|530.93|528.53|0
1639769740000|2021-12-17 19:35:40|531.47|529.07|531.65|529.25|531.65|529.25|531.47|529.07|0
1639769750000|2021-12-17 19:35:50|531.38|528.98|531.83|529.43|531.83|529.43|531.38|528.98|0
1639769760000|2021-12-17 19:36:00|532.01|529.61|532.37|529.97|532.37|529.97|532.01|529.61|0
1639769770000|2021-12-17 19:36:10|532.55|530.15|533.09|530.69|533.09|530.69|532.55|530.15|0
1639769780000|2021-12-17 19:36:20|532.01|529.61|531.47|529.07|532.01|529.61|531.47|529.07|0
1639769790000|2021-12-17 19:36:30|531.29|528.89|531.29|528.89|531.47|529.07|531.29|528.89|0
1639769800000|2021-12-17 19:36:40|531.11|528.71|531.47|529.07|531.47|529.07|531.11|528.71|0
1639769810000|2021-12-17 19:36:50|531.29|528.89|530.75|528.35|531.29|528.89|530.75|528.35|0
1639769820000|2021-12-17 19:37:00|530.93|528.53|531.47|529.07|531.47|529.07|530.75|528.35|0
1639769830000|2021-12-17 19:37:10|531.83|529.43|531.65|529.25|531.83|529.43|531.65|529.25|0
1639769840000|2021-12-17 19:37:20|531.47|529.07|530.58|528.18|531.47|529.07|530.58|528.18|0
1639769850000|2021-12-17 19:37:30|530.4|528|530.4|528|530.4|528|530.4|528|0
1639769860000|2021-12-17 19:37:40|530.22|527.82|529.86|527.46|530.22|527.82|529.86|527.46|0
1639769870000|2021-12-17 19:37:50|529.68|527.28|530.04|527.64|530.04|527.64|529.68|527.28|0
1639769880000|2021-12-17 19:38:00|529.68|527.28|529.68|527.28|529.68|527.28|529.5|527.1|0
1639769890000|2021-12-17 19:38:10|529.5|527.1|530.04|527.64|530.22|527.82|529.5|527.1|0
1639769900000|2021-12-17 19:38:20|530.22|527.82|530.4|528|530.4|528|530.22|527.82|0
1639769910000|2021-12-17 19:38:30|530.04|527.64|530.04|527.64|530.04|527.64|529.86|527.46|0
1639769920000|2021-12-17 19:38:40|529.86|527.46|529.5|527.1|529.86|527.46|529.32|526.92|0
1639769930000|2021-12-17 19:38:50|528.96|526.56|529.32|526.92|529.32|526.92|528.96|526.56|0
1639769940000|2021-12-17 19:39:00|529.5|527.1|529.5|527.1|529.5|527.1|529.5|527.1|0
1639769950000|2021-12-17 19:39:10|529.68|527.28|530.04|527.64|530.04|527.64|529.68|527.28|0
1639769960000|2021-12-17 19:39:20|529.86|527.46|530.04|527.64|530.04|527.64|529.76|527.36|0
1639769970000|2021-12-17 19:39:30|530.4|528|530.57|528.17|530.57|528.17|530.3|527.9|0
1639769980000|2021-12-17 19:39:40|530.66|528.26|530.75|528.35|530.93|528.53|530.66|528.26|0
1639769990000|2021-12-17 19:39:50|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1639770000000|2021-12-17 19:40:00|531.65|529.25|531.11|528.71|531.65|529.25|531.11|528.71|0
1639770010000|2021-12-17 19:40:10|531.65|529.25|531.47|529.07|531.65|529.25|531.29|528.89|0
1639770020000|2021-12-17 19:40:20|531.29|528.89|531.47|529.07|531.65|529.25|531.29|528.89|0
1639770030000|2021-12-17 19:40:30|532.19|529.79|532.73|530.33|532.91|530.51|532.19|529.79|0
1639770040000|2021-12-17 19:40:40|532.37|529.97|532.73|530.33|532.73|530.33|532.19|529.79|0
1639770050000|2021-12-17 19:40:50|532.55|530.15|532.9|530.5|532.9|530.5|532.55|530.15|0
1639770060000|2021-12-17 19:41:00|532.73|530.33|532.55|530.15|532.73|530.33|532.55|530.15|0
1639770070000|2021-12-17 19:41:10|532.73|530.33|532.73|530.33|532.73|530.33|532.55|530.15|0
1639770080000|2021-12-17 19:41:20|532.55|530.15|533.08|530.68|533.08|530.68|532.55|530.15|0
1639770090000|2021-12-17 19:41:30|532.9|530.5|533.08|530.68|533.08|530.68|532.9|530.5|0
1639770100000|2021-12-17 19:41:40|533.44|531.04|533.62|531.22|533.62|531.22|533.26|530.86|0
1639770110000|2021-12-17 19:41:50|533.26|530.86|533.08|530.68|533.26|530.86|532.99|530.59|0
1639770120000|2021-12-17 19:42:00|533.26|530.86|533.26|530.86|533.26|530.86|533.08|530.68|0
1639770130000|2021-12-17 19:42:10|533.08|530.68|533.35|530.95|533.44|531.04|533.08|530.68|0
1639770140000|2021-12-17 19:42:20|533.44|531.04|533.26|530.86|533.44|531.04|533.08|530.68|0
1639770150000|2021-12-17 19:42:30|533.44|531.04|532.55|530.15|533.44|531.04|532.55|530.15|0
1639770160000|2021-12-17 19:42:40|532.72|530.32|532.54|530.14|532.72|530.32|532.54|530.14|0
1639770170000|2021-12-17 19:42:50|532.72|530.32|532.9|530.5|532.9|530.5|532.72|530.32|0
1639770180000|2021-12-17 19:43:00|532.54|530.14|532.54|530.14|532.54|530.14|532.19|529.79|0
1639770190000|2021-12-17 19:43:10|532.72|530.32|532.54|530.14|532.72|530.32|532.54|530.14|0
1639770200000|2021-12-17 19:43:20|532.72|530.32|532.81|530.41|532.81|530.41|532.54|530.14|0
1639770210000|2021-12-17 19:43:30|532.37|529.97|532.9|530.5|532.9|530.5|532.37|529.97|0
1639770220000|2021-12-17 19:43:40|532.72|530.32|533.08|530.68|533.08|530.68|532.72|530.32|0
1639770230000|2021-12-17 19:43:50|532.9|530.5|533.08|530.68|533.08|530.68|532.9|530.5|0
1639770240000|2021-12-17 19:44:00|532.72|530.32|532.54|530.14|532.72|530.32|532.54|530.14|0
1639770250000|2021-12-17 19:44:10|532.72|530.32|532.54|530.14|532.72|530.32|532.54|530.14|0
1639770260000|2021-12-17 19:44:20|532.19|529.79|532.01|529.61|532.19|529.79|532.01|529.61|0
1639770270000|2021-12-17 19:44:30|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1639770280000|2021-12-17 19:44:40|532.01|529.61|532.54|530.14|532.54|530.14|532.01|529.61|0
1639770290000|2021-12-17 19:44:50|532.72|530.32|533.62|531.22|533.62|531.22|532.72|530.32|0
1639770300000|2021-12-17 19:45:00|534.16|531.76|534.34|531.94|534.34|531.94|533.98|531.58|0
1639770310000|2021-12-17 19:45:10|534.52|532.12|534.34|531.94|534.52|532.12|534.34|531.94|0
1639770320000|2021-12-17 19:45:20|534.52|532.12|535.24|532.84|535.24|532.84|534.34|531.94|0
1639770330000|2021-12-17 19:45:30|535.96|533.56|536.04|533.64|536.04|533.64|535.78|533.38|0
1639770340000|2021-12-17 19:45:40|535.96|533.56|535.78|533.38|535.96|533.56|535.6|533.2|0
1639770350000|2021-12-17 19:45:50|535.6|533.2|536.14|533.74|536.14|533.74|535.6|533.2|0
1639770360000|2021-12-17 19:46:00|536.32|533.92|536.86|534.46|536.86|534.46|536.14|533.74|0
1639770370000|2021-12-17 19:46:10|537.04|534.64|536.86|534.46|537.04|534.64|536.86|534.46|0
1639770380000|2021-12-17 19:46:20|537.04|534.64|537.04|534.64|537.4|535|537.04|534.64|0
1639770390000|2021-12-17 19:46:30|537.22|534.82|537.04|534.64|537.22|534.82|536.86|534.46|0
1639770400000|2021-12-17 19:46:40|536.86|534.46|537.48|535.08|537.48|535.08|536.86|534.46|0
1639770410000|2021-12-17 19:46:50|537.22|534.82|538.48|536.08|538.48|536.08|537.22|534.82|0
1639770420000|2021-12-17 19:47:00|538.12|535.72|537.4|535|538.12|535.72|537.22|534.82|0
1639770430000|2021-12-17 19:47:10|537.22|534.82|537.04|534.64|537.22|534.82|537.04|534.64|0
1639770440000|2021-12-17 19:47:20|537.4|535|537.58|535.18|537.58|535.18|537.22|534.82|0
1639770450000|2021-12-17 19:47:30|537.76|535.36|537.58|535.18|538.12|535.72|537.58|535.18|0
1639770460000|2021-12-17 19:47:40|537.76|535.36|537.58|535.18|538.3|535.9|537.58|535.18|0
1639770470000|2021-12-17 19:47:50|537.76|535.36|537.94|535.54|537.94|535.54|537.76|535.36|0
1639770480000|2021-12-17 19:48:00|537.66|535.26|538.12|535.72|538.12|535.72|537.66|535.26|0
1639770490000|2021-12-17 19:48:10|537.94|535.54|538.12|535.72|538.12|535.72|537.94|535.54|0
1639770500000|2021-12-17 19:48:20|538.2|535.8|537.76|535.36|538.3|535.9|537.76|535.36|0
1639770510000|2021-12-17 19:48:30|538.12|535.72|538.3|535.9|538.3|535.9|538.12|535.72|0
1639770520000|2021-12-17 19:48:40|538.48|536.08|538.48|536.08|538.48|536.08|538.3|535.9|0
1639770530000|2021-12-17 19:48:50|538.2|535.8|537.94|535.54|538.2|535.8|537.94|535.54|0
1639770540000|2021-12-17 19:49:00|537.58|535.18|537.76|535.36|537.76|535.36|537.58|535.18|0
1639770550000|2021-12-17 19:49:10|537.4|535|537.04|534.64|537.4|535|537.04|534.64|0
1639770560000|2021-12-17 19:49:20|536.86|534.46|536.86|534.46|536.86|534.46|536.68|534.28|0
1639770570000|2021-12-17 19:49:30|536.68|534.28|536.5|534.1|536.68|534.28|536.5|534.1|0
1639770580000|2021-12-17 19:49:40|536.32|533.92|536.32|533.92|536.32|533.92|536.14|533.74|0
1639770590000|2021-12-17 19:49:50|536.14|533.74|535.78|533.38|536.14|533.74|535.78|533.38|0
1639770600000|2021-12-17 19:50:00|535.6|533.2|535.6|533.2|535.6|533.2|535.42|533.02|0
1639770610000|2021-12-17 19:50:10|535.24|532.84|535.78|533.38|535.78|533.38|535.24|532.84|0
1639770620000|2021-12-17 19:50:20|535.6|533.2|535.14|532.74|535.6|533.2|535.06|532.66|0
1639770630000|2021-12-17 19:50:30|535.24|532.84|535.06|532.66|535.24|532.84|535.06|532.66|0
1639770640000|2021-12-17 19:50:40|534.96|532.56|535.24|532.84|535.24|532.84|534.88|532.48|0
1639770650000|2021-12-17 19:50:50|534.88|532.48|534.7|532.3|534.88|532.48|534.7|532.3|0
1639770660000|2021-12-17 19:51:00|534.88|532.48|535.24|532.84|535.24|532.84|534.88|532.48|0
1639770670000|2021-12-17 19:51:10|535.06|532.66|535.59|533.19|535.59|533.19|535.06|532.66|0
1639770680000|2021-12-17 19:51:20|535.77|533.37|535.59|533.19|535.77|533.37|535.59|533.19|0
1639770690000|2021-12-17 19:51:30|535.68|533.28|535.77|533.37|535.77|533.37|535.41|533.01|0
1639770700000|2021-12-17 19:51:40|535.41|533.01|535.06|532.66|535.41|533.01|535.06|532.66|0
1639770710000|2021-12-17 19:51:50|534.7|532.3|533.62|531.22|534.7|532.3|533.62|531.22|0
1639770720000|2021-12-17 19:52:00|533.44|531.04|533.8|531.4|533.8|531.4|533.26|530.86|0
1639770730000|2021-12-17 19:52:10|533.62|531.22|532.54|530.14|533.62|531.22|532.54|530.14|0
1639770740000|2021-12-17 19:52:20|532.9|530.5|533.62|531.22|533.62|531.22|532.9|530.5|0
1639770750000|2021-12-17 19:52:30|533.44|531.04|532.54|530.14|533.44|531.04|532.54|530.14|0
1639770760000|2021-12-17 19:52:40|532.72|530.32|532.54|530.14|532.72|530.32|532.36|529.96|0
1639770770000|2021-12-17 19:52:50|532.36|529.96|532.9|530.5|532.9|530.5|532.18|529.78|0
1639770780000|2021-12-17 19:53:00|533.26|530.86|532.54|530.14|533.26|530.86|532.54|530.14|0
1639770790000|2021-12-17 19:53:10|532.36|529.96|531.82|529.42|532.36|529.96|531.64|529.24|0
1639770800000|2021-12-17 19:53:20|532.18|529.78|532.18|529.78|532.18|529.78|532|529.6|0
1639770810000|2021-12-17 19:53:30|531.82|529.42|531.73|529.33|532|529.6|531.73|529.33|0
1639770820000|2021-12-17 19:53:40|530.75|528.35|531.1|528.7|531.1|528.7|530.75|528.35|0
1639770830000|2021-12-17 19:53:50|530.93|528.53|531.1|528.7|531.28|528.88|530.93|528.53|0
1639770840000|2021-12-17 19:54:00|530.75|528.35|530.21|527.81|530.75|528.35|530.21|527.81|0
1639770850000|2021-12-17 19:54:10|529.67|527.27|529.67|527.27|529.67|527.27|529.67|527.27|0
1639770860000|2021-12-17 19:54:20|530.21|527.81|530.39|527.99|530.39|527.99|530.21|527.81|0
1639770870000|2021-12-17 19:54:30|530.21|527.81|529.85|527.45|530.21|527.81|529.85|527.45|0
1639770880000|2021-12-17 19:54:40|530.03|527.63|529.67|527.27|530.03|527.63|529.67|527.27|0
1639770890000|2021-12-17 19:54:50|529.4|527|529.67|527.27|529.67|527.27|529.31|526.91|0
1639770900000|2021-12-17 19:55:00|529.31|526.91|529.31|526.91|529.31|526.91|529.13|526.73|0
1639770910000|2021-12-17 19:55:10|529.13|526.73|528.24|525.84|529.13|526.73|528.24|525.84|0
1639770920000|2021-12-17 19:55:20|528.06|525.66|528.06|525.66|528.24|525.84|528.06|525.66|0
1639770930000|2021-12-17 19:55:30|528.42|526.02|529.13|526.73|529.13|526.73|528.42|526.02|0
1639770940000|2021-12-17 19:55:40|529.49|527.09|529.31|526.91|529.67|527.27|529.31|526.91|0
1639770950000|2021-12-17 19:55:50|529.13|526.73|529.31|526.91|529.31|526.91|529.13|526.73|0
1639770960000|2021-12-17 19:56:00|529.67|527.27|530.21|527.81|530.21|527.81|529.67|527.27|0
1639770970000|2021-12-17 19:56:10|530.39|527.99|530.39|527.99|530.92|528.52|530.39|527.99|0
1639770980000|2021-12-17 19:56:20|531.1|528.7|532|529.6|532|529.6|531.1|528.7|0
1639770990000|2021-12-17 19:56:30|531.1|528.7|532.18|529.78|532.18|529.78|531.1|528.7|0
1639771000000|2021-12-17 19:56:40|532.54|530.14|531.82|529.42|532.54|530.14|531.82|529.42|0
1639771010000|2021-12-17 19:56:50|531.64|529.24|532|529.6|532|529.6|531.64|529.24|0
1639771020000|2021-12-17 19:57:00|532.18|529.78|531.64|529.24|532.18|529.78|531.28|528.88|0
1639771030000|2021-12-17 19:57:10|531.46|529.06|531.46|529.06|531.46|529.06|531.46|529.06|0
1639771040000|2021-12-17 19:57:20|531.28|528.88|533.13|530.73|533.31|530.91|531.28|528.88|0
1639771050000|2021-12-17 19:57:30|533.31|530.91|532.96|530.56|533.31|530.91|532.96|530.56|0
1639771060000|2021-12-17 19:57:40|532.78|530.38|532.96|530.56|532.96|530.56|532.78|530.38|0
1639771070000|2021-12-17 19:57:50|533.04|530.64|533.85|531.45|533.85|531.45|533.04|530.64|0
1639771080000|2021-12-17 19:58:00|534.21|531.81|533.31|530.91|534.21|531.81|533.31|530.91|0
1639771090000|2021-12-17 19:58:10|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1639771100000|2021-12-17 19:58:20|532.95|530.55|532.95|530.55|532.95|530.55|532.78|530.38|0
1639771110000|2021-12-17 19:58:30|532.78|530.38|533.67|531.27|533.67|531.27|532.5|530.1|0
1639771120000|2021-12-17 19:58:40|533.58|531.18|533.67|531.27|533.67|531.27|533.49|531.09|0
1639771130000|2021-12-17 19:58:50|533.31|530.91|533.13|530.73|533.49|531.09|533.13|530.73|0
1639771140000|2021-12-17 19:59:00|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1639771150000|2021-12-17 19:59:10|533.31|530.91|534.03|531.63|534.21|531.81|533.31|530.91|0
1639771160000|2021-12-17 19:59:20|533.67|531.27|533.85|531.45|533.85|531.45|533.67|531.27|0
1639771170000|2021-12-17 19:59:30|534.11|531.71|534.21|531.81|534.29|531.89|534.11|531.71|0
1639771180000|2021-12-17 19:59:40|534.03|531.63|534.03|531.63|534.39|531.99|534.03|531.63|0
1639771190000|2021-12-17 19:59:50|533.85|531.45|533.67|531.27|534.03|531.63|533.67|531.27|0
1639771200000|2021-12-17 20:00:00|533.49|531.09|534.39|531.99|534.39|531.99|533.49|531.09|0
1639771210000|2021-12-17 20:00:10|534.21|531.81|535.1|532.7|535.28|532.88|534.21|531.81|0
1639771220000|2021-12-17 20:00:20|534.92|532.52|533.67|531.27|534.92|532.52|533.67|531.27|0
1639771230000|2021-12-17 20:00:30|533.85|531.45|533.67|531.27|533.85|531.45|533.58|531.18|0
1639771240000|2021-12-17 20:00:40|533.85|531.45|534.74|532.34|534.74|532.34|533.85|531.45|0
1639771250000|2021-12-17 20:00:50|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1639771260000|2021-12-17 20:01:00|535.1|532.7|536.18|533.78|536.18|533.78|535.1|532.7|0
1639771270000|2021-12-17 20:01:10|535.82|533.42|537.08|534.68|537.08|534.68|535.82|533.42|0
1639771280000|2021-12-17 20:01:20|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1639771290000|2021-12-17 20:01:30|537.25|534.85|537.08|534.68|537.25|534.85|537.08|534.68|0
1639771300000|2021-12-17 20:01:40|537.43|535.03|538.69|536.29|538.69|536.29|537.43|535.03|0
1639771310000|2021-12-17 20:01:50|538.33|535.93|538.51|536.11|538.51|536.11|538.33|535.93|0
1639771320000|2021-12-17 20:02:00|538.87|536.47|538.51|536.11|538.87|536.47|538.51|536.11|0
1639771330000|2021-12-17 20:02:10|539.05|536.65|539.05|536.65|539.41|537.01|539.05|536.65|0
1639771340000|2021-12-17 20:02:20|539.59|537.19|540.13|537.73|540.13|537.73|539.59|537.19|0
1639771350000|2021-12-17 20:02:30|539.95|537.55|540.49|538.09|540.49|538.09|539.95|537.55|0
1639771360000|2021-12-17 20:02:40|540.31|537.91|540.13|537.73|540.31|537.91|539.95|537.55|0
1639771370000|2021-12-17 20:02:50|540.49|538.09|539.05|536.65|540.49|538.09|539.05|536.65|0
1639771380000|2021-12-17 20:03:00|538.51|536.11|538.33|535.93|538.69|536.29|538.33|535.93|0
1639771390000|2021-12-17 20:03:10|538.51|536.11|538.33|535.93|538.51|536.11|538.33|535.93|0
1639771400000|2021-12-17 20:03:20|538.15|535.75|538.15|535.75|538.15|535.75|538.15|535.75|0
1639771410000|2021-12-17 20:03:30|537.97|535.57|537.79|535.39|537.97|535.57|537.79|535.39|0
1639771420000|2021-12-17 20:03:40|537.25|534.85|537.07|534.67|537.25|534.85|536.89|534.49|0
1639771430000|2021-12-17 20:03:50|536.26|533.86|535.72|533.32|536.36|533.96|535.64|533.24|0
1639771440000|2021-12-17 20:04:00|535.82|533.42|535.82|533.42|536|533.6|535.82|533.42|0
1639771450000|2021-12-17 20:04:10|535.64|533.24|535.28|532.88|535.64|533.24|535.28|532.88|0
1639771460000|2021-12-17 20:04:20|534.92|532.52|533.75|531.35|534.92|532.52|533.75|531.35|0
1639771470000|2021-12-17 20:04:30|533.49|531.09|533.85|531.45|533.85|531.45|533.49|531.09|0
1639771480000|2021-12-17 20:04:40|534.2|531.8|534.03|531.63|534.2|531.8|534.03|531.63|0
1639771490000|2021-12-17 20:04:50|534.2|531.8|534.03|531.63|534.2|531.8|533.49|531.09|0
1639771500000|2021-12-17 20:05:00|534.74|532.34|534.92|532.52|534.92|532.52|534.56|532.16|0
1639771510000|2021-12-17 20:05:10|535.28|532.88|535.82|533.42|535.82|533.42|535.1|532.7|0
1639771520000|2021-12-17 20:05:20|536.18|533.78|536.18|533.78|536.18|533.78|535.82|533.42|0
1639771530000|2021-12-17 20:05:30|536.08|533.68|535.64|533.24|536.08|533.68|535.64|533.24|0
1639771540000|2021-12-17 20:05:40|535.54|533.14|534.92|532.52|535.64|533.24|534.92|532.52|0
1639771550000|2021-12-17 20:05:50|535.1|532.7|534.74|532.34|535.1|532.7|534.74|532.34|0
1639771560000|2021-12-17 20:06:00|534.92|532.52|534.56|532.16|534.92|532.52|534.38|531.98|0
1639771570000|2021-12-17 20:06:10|534.74|532.34|535.46|533.06|535.46|533.06|534.74|532.34|0
1639771580000|2021-12-17 20:06:20|535.64|533.24|534.92|532.52|535.64|533.24|534.92|532.52|0
1639771590000|2021-12-17 20:06:30|535.28|532.88|535.54|533.14|535.54|533.14|535.28|532.88|0
1639771600000|2021-12-17 20:06:40|535.82|533.42|536.18|533.78|536.18|533.78|535.82|533.42|0
1639771610000|2021-12-17 20:06:50|536|533.6|536|533.6|536|533.6|535.9|533.5|0
1639771620000|2021-12-17 20:07:00|535.64|533.24|536.17|533.77|536.17|533.77|535.46|533.06|0
1639771630000|2021-12-17 20:07:10|536.53|534.13|536.71|534.31|536.71|534.31|536.53|534.13|0
1639771640000|2021-12-17 20:07:20|536.53|534.13|535.82|533.42|536.53|534.13|535.82|533.42|0
1639771650000|2021-12-17 20:07:30|535.64|533.24|535.46|533.06|536|533.6|535.46|533.06|0
1639771660000|2021-12-17 20:07:40|536.17|533.77|536.89|534.49|536.89|534.49|536.17|533.77|0
1639771670000|2021-12-17 20:07:50|537.07|534.67|536.89|534.49|537.07|534.67|536.89|534.49|0
1639771680000|2021-12-17 20:08:00|537.07|534.67|536|533.6|537.07|534.67|536|533.6|0
1639771690000|2021-12-17 20:08:10|536.35|533.95|535.82|533.42|536.53|534.13|535.82|533.42|0
1639771700000|2021-12-17 20:08:20|536.17|533.77|536.53|534.13|536.53|534.13|536.17|533.77|0
1639771710000|2021-12-17 20:08:30|536.17|533.77|535.82|533.42|536.53|534.13|535.64|533.24|0
1639771720000|2021-12-17 20:08:40|535.99|533.59|535.64|533.24|535.99|533.59|535.64|533.24|0
1639771730000|2021-12-17 20:08:50|535.46|533.06|535.46|533.06|535.64|533.24|535.46|533.06|0
1639771740000|2021-12-17 20:09:00|535.99|533.59|535.46|533.06|535.99|533.59|535.46|533.06|0
1639771750000|2021-12-17 20:09:10|535.99|533.59|535.82|533.42|536.17|533.77|535.82|533.42|0
1639771760000|2021-12-17 20:09:20|536.71|534.31|537.07|534.67|537.07|534.67|536.44|534.04|0
1639771770000|2021-12-17 20:09:30|537.43|535.03|536.53|534.13|537.43|535.03|536.53|534.13|0
1639771780000|2021-12-17 20:09:40|536.71|534.31|537.07|534.67|537.07|534.67|536.71|534.31|0
1639771790000|2021-12-17 20:09:50|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1639771800000|2021-12-17 20:10:00|536.89|534.49|535.81|533.41|536.89|534.49|535.64|533.24|0
1639771810000|2021-12-17 20:10:10|536.17|533.77|535.99|533.59|536.53|534.13|535.99|533.59|0
1639771820000|2021-12-17 20:10:20|535.81|533.41|535.99|533.59|535.99|533.59|535.81|533.41|0
1639771830000|2021-12-17 20:10:30|535.81|533.41|535.81|533.41|535.99|533.59|535.64|533.24|0
1639771840000|2021-12-17 20:10:40|535.64|533.24|535.46|533.06|536.17|533.77|535.46|533.06|0
1639771850000|2021-12-17 20:10:50|535.63|533.23|535.54|533.14|535.63|533.23|535.46|533.06|0
1639771860000|2021-12-17 20:11:00|535.81|533.41|535.81|533.41|535.99|533.59|535.81|533.41|0
1639771870000|2021-12-17 20:11:10|535.63|533.23|534.74|532.34|535.63|533.23|534.38|531.98|0
1639771880000|2021-12-17 20:11:20|534.92|532.52|534.2|531.8|534.92|532.52|534.02|531.62|0
1639771890000|2021-12-17 20:11:30|534.02|531.62|534.02|531.62|534.2|531.8|534.02|531.62|0
1639771900000|2021-12-17 20:11:40|534.2|531.8|534.2|531.8|534.38|531.98|534.2|531.8|0
1639771910000|2021-12-17 20:11:50|534.92|532.52|534.38|531.98|534.92|532.52|534.38|531.98|0
1639771920000|2021-12-17 20:12:00|534.74|532.34|534.38|531.98|534.92|532.52|534.38|531.98|0
1639771930000|2021-12-17 20:12:10|533.66|531.26|533.66|531.26|533.66|531.26|533.48|531.08|0
1639771940000|2021-12-17 20:12:20|534.02|531.62|533.66|531.26|534.02|531.62|533.66|531.26|0
1639771950000|2021-12-17 20:12:30|533.48|531.08|533.03|530.63|533.48|531.08|532.77|530.37|0
1639771960000|2021-12-17 20:12:40|533.13|530.73|533.31|530.91|533.48|531.08|533.13|530.73|0
1639771970000|2021-12-17 20:12:50|533.48|531.08|532.95|530.55|533.48|531.08|532.95|530.55|0
1639771980000|2021-12-17 20:13:00|533.13|530.73|533.48|531.08|533.48|531.08|532.77|530.37|0
1639771990000|2021-12-17 20:13:10|533.31|530.91|533.48|531.08|533.66|531.26|533.31|530.91|0
1639772000000|2021-12-17 20:13:20|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1639772010000|2021-12-17 20:13:30|533.3|530.9|533.48|531.08|533.48|531.08|533.13|530.73|0
1639772020000|2021-12-17 20:13:40|533.3|530.9|532.59|530.19|533.3|530.9|532.59|530.19|0
1639772030000|2021-12-17 20:13:50|532.41|530.01|532.59|530.19|532.59|530.19|532.23|529.83|0
1639772040000|2021-12-17 20:14:00|532.67|530.27|532.59|530.19|532.95|530.55|532.59|530.19|0
1639772050000|2021-12-17 20:14:10|532.95|530.55|532.41|530.01|532.95|530.55|532.41|530.01|0
1639772060000|2021-12-17 20:14:20|532.59|530.19|532.23|529.83|532.59|530.19|532.05|529.65|0
1639772070000|2021-12-17 20:14:30|532.05|529.65|532.23|529.83|532.23|529.83|532.05|529.65|0
1639772080000|2021-12-17 20:14:40|531.87|529.47|532.23|529.83|532.23|529.83|531.87|529.47|0
1639772090000|2021-12-17 20:14:50|532.41|530.01|532.05|529.65|532.41|530.01|532.05|529.65|0
1639772100000|2021-12-17 20:15:00|532.23|529.83|531.69|529.29|532.23|529.83|531.69|529.29|0
1639772110000|2021-12-17 20:15:10|532.23|529.83|532.59|530.19|532.77|530.37|532.23|529.83|0
1639772120000|2021-12-17 20:15:20|532.41|530.01|532.59|530.19|532.59|530.19|532.23|529.83|0
1639772130000|2021-12-17 20:15:30|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1639772140000|2021-12-17 20:15:40|533.3|530.9|533.48|531.08|533.48|531.08|533.3|530.9|0
1639772150000|2021-12-17 20:15:50|533.57|531.17|533.48|531.08|533.84|531.44|533.48|531.08|0
1639772160000|2021-12-17 20:16:00|533.3|530.9|533.84|531.44|534.56|532.16|533.3|530.9|0
1639772170000|2021-12-17 20:16:10|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1639772180000|2021-12-17 20:16:20|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1639772190000|2021-12-17 20:16:30|532.59|530.19|532.05|529.65|532.59|530.19|532.05|529.65|0
1639772200000|2021-12-17 20:16:40|532.23|529.83|532.41|530.01|532.41|530.01|532.23|529.83|0
1639772210000|2021-12-17 20:16:50|532.23|529.83|532.59|530.19|532.59|530.19|532.23|529.83|0
1639772220000|2021-12-17 20:17:00|532.41|530.01|532.23|529.83|532.77|530.37|532.23|529.83|0
1639772230000|2021-12-17 20:17:10|531.87|529.47|530.62|528.22|532.05|529.65|530.62|528.22|0
1639772240000|2021-12-17 20:17:20|530.26|527.86|529.91|527.51|530.26|527.86|529.91|527.51|0
1639772250000|2021-12-17 20:17:30|529.02|526.62|528.84|526.44|529.02|526.62|528.66|526.26|0
1639772260000|2021-12-17 20:17:40|528.48|526.08|528.92|526.52|528.92|526.52|528.3|525.9|0
1639772270000|2021-12-17 20:17:50|528.84|526.44|529.37|526.97|529.37|526.97|528.84|526.44|0
1639772280000|2021-12-17 20:18:00|529.19|526.79|528.48|526.08|529.19|526.79|528.3|525.9|0
1639772290000|2021-12-17 20:18:10|528.66|526.26|527.77|525.37|528.66|526.26|527.77|525.37|0
1639772300000|2021-12-17 20:18:20|527.59|525.19|528.48|526.08|528.48|526.08|527.59|525.19|0
1639772310000|2021-12-17 20:18:30|528.84|526.44|529.73|527.33|529.73|527.33|528.84|526.44|0
1639772320000|2021-12-17 20:18:40|529.91|527.51|530.62|528.22|530.62|528.22|529.55|527.15|0
1639772330000|2021-12-17 20:18:50|530.08|527.68|530.44|528.04|530.44|528.04|529.91|527.51|0
1639772340000|2021-12-17 20:19:00|530.08|527.68|530.08|527.68|530.26|527.86|529.91|527.51|0
1639772350000|2021-12-17 20:19:10|531.16|528.76|531.16|528.76|531.33|528.93|530.8|528.4|0
1639772360000|2021-12-17 20:19:20|530.98|528.58|531.51|529.11|531.51|529.11|530.98|528.58|0
1639772370000|2021-12-17 20:19:30|531.33|528.93|531.33|528.93|531.51|529.11|531.33|528.93|0
1639772380000|2021-12-17 20:19:40|530.98|528.58|531.33|528.93|531.51|529.11|530.98|528.58|0
1639772390000|2021-12-17 20:19:50|531.16|528.76|531.16|528.76|531.16|528.76|530.98|528.58|0
1639772400000|2021-12-17 20:20:00|531.33|528.93|531.16|528.76|531.33|528.93|531.16|528.76|0
1639772410000|2021-12-17 20:20:10|530.98|528.58|530.26|527.86|530.98|528.58|530.26|527.86|0
1639772420000|2021-12-17 20:20:20|530.44|528.04|530.26|527.86|530.44|528.04|530.26|527.86|0
1639772430000|2021-12-17 20:20:30|530.44|528.04|531.33|528.93|531.33|528.93|530.44|528.04|0
1639772440000|2021-12-17 20:20:40|531.87|529.47|532.41|530.01|532.41|530.01|531.87|529.47|0
1639772450000|2021-12-17 20:20:50|532.76|530.36|532.41|530.01|532.76|530.36|532.41|530.01|0
1639772460000|2021-12-17 20:21:00|533.12|530.72|533.3|530.9|533.3|530.9|532.94|530.54|0
1639772470000|2021-12-17 20:21:10|533.48|531.08|532.76|530.36|533.48|531.08|532.76|530.36|0
1639772480000|2021-12-17 20:21:20|532.94|530.54|532.41|530.01|533.12|530.72|532.41|530.01|0
1639772490000|2021-12-17 20:21:30|532.58|530.18|533.48|531.08|533.66|531.26|532.58|530.18|0
1639772500000|2021-12-17 20:21:40|533.66|531.26|534.2|531.8|534.2|531.8|533.66|531.26|0
1639772510000|2021-12-17 20:21:50|534.02|531.62|533.84|531.44|534.02|531.62|533.48|531.08|0
1639772520000|2021-12-17 20:22:00|533.48|531.08|534.55|532.15|534.55|532.15|533.48|531.08|0
1639772530000|2021-12-17 20:22:10|534.37|531.97|533.3|530.9|534.37|531.97|533.3|530.9|0
1639772540000|2021-12-17 20:22:20|533.66|531.26|533.3|530.9|533.66|531.26|533.3|530.9|0
1639772550000|2021-12-17 20:22:30|533.12|530.72|533.12|530.72|533.3|530.9|533.12|530.72|0
1639772560000|2021-12-17 20:22:40|533.48|531.08|533.39|530.99|533.48|531.08|533.3|530.9|0
1639772570000|2021-12-17 20:22:50|533.3|530.9|533.48|531.08|533.48|531.08|533.12|530.72|0
1639772580000|2021-12-17 20:23:00|533.66|531.26|534.37|531.97|534.37|531.97|533.48|531.08|0
1639772590000|2021-12-17 20:23:10|534.55|532.15|534.55|532.15|534.55|532.15|534.37|531.97|0
1639772600000|2021-12-17 20:23:20|534.73|532.33|535.27|532.87|535.45|533.05|534.73|532.33|0
1639772610000|2021-12-17 20:23:30|535.09|532.69|535.63|533.23|535.63|533.23|535.09|532.69|0
1639772620000|2021-12-17 20:23:40|535.45|533.05|535.27|532.87|535.81|533.41|535.27|532.87|0
1639772630000|2021-12-17 20:23:50|535.18|532.78|535.27|532.87|535.27|532.87|535.09|532.69|0
1639772640000|2021-12-17 20:24:00|534.91|532.51|535.09|532.69|535.09|532.69|534.91|532.51|0
1639772650000|2021-12-17 20:24:10|534.55|532.15|534.37|531.97|534.73|532.33|534.37|531.97|0
1639772660000|2021-12-17 20:24:20|534.73|532.33|534.37|531.97|534.73|532.33|534.19|531.79|0
1639772670000|2021-12-17 20:24:30|534.55|532.15|534.02|531.62|534.55|532.15|534.02|531.62|0
1639772680000|2021-12-17 20:24:40|533.84|531.44|534.55|532.15|534.55|532.15|533.84|531.44|0
1639772690000|2021-12-17 20:24:50|534.73|532.33|534.37|531.97|534.73|532.33|534.37|531.97|0
1639772700000|2021-12-17 20:25:00|534.01|531.61|533.84|531.44|534.19|531.79|533.84|531.44|0
1639772710000|2021-12-17 20:25:10|532.94|530.54|532.76|530.36|533.3|530.9|532.76|530.36|0
1639772720000|2021-12-17 20:25:20|532.49|530.09|532.4|530|532.58|530.18|532.4|530|0
1639772730000|2021-12-17 20:25:30|532.23|529.83|532.76|530.36|532.76|530.36|532.23|529.83|0
1639772740000|2021-12-17 20:25:40|532.94|530.54|533.3|530.9|533.3|530.9|532.94|530.54|0
1639772750000|2021-12-17 20:25:50|533.12|530.72|532.94|530.54|533.3|530.9|532.94|530.54|0
1639772760000|2021-12-17 20:26:00|533.3|530.9|532.22|529.82|533.3|530.9|532.05|529.65|0
1639772770000|2021-12-17 20:26:10|532.05|529.65|531.87|529.47|532.22|529.82|531.87|529.47|0
1639772780000|2021-12-17 20:26:20|532.22|529.82|530.97|528.57|532.22|529.82|530.97|528.57|0
1639772790000|2021-12-17 20:26:30|531.15|528.75|530.62|528.22|531.15|528.75|530.62|528.22|0
1639772800000|2021-12-17 20:26:40|530.44|528.04|530.08|527.68|530.79|528.39|530.08|527.68|0
1639772810000|2021-12-17 20:26:50|529.9|527.5|529.9|527.5|529.9|527.5|529.55|527.15|0
1639772820000|2021-12-17 20:27:00|530.08|527.68|530.44|528.04|530.44|528.04|530.08|527.68|0
1639772830000|2021-12-17 20:27:10|530.62|528.22|528.83|526.43|530.62|528.22|528.83|526.43|0
1639772840000|2021-12-17 20:27:20|528.3|525.9|528.48|526.08|528.48|526.08|528.3|525.9|0
1639772850000|2021-12-17 20:27:30|528.65|526.25|529.9|527.5|529.9|527.5|528.65|526.25|0
1639772860000|2021-12-17 20:27:40|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1639772870000|2021-12-17 20:27:50|530.26|527.86|529.54|527.14|530.26|527.86|529.37|526.97|0
1639772880000|2021-12-17 20:28:00|529.19|526.79|528.65|526.25|529.37|526.97|528.65|526.25|0
1639772890000|2021-12-17 20:28:10|528.3|525.9|528.3|525.9|528.47|526.07|528.12|525.72|0
1639772900000|2021-12-17 20:28:20|528.47|526.07|528.65|526.25|528.65|526.25|528.3|525.9|0
1639772910000|2021-12-17 20:28:30|528.83|526.43|528.65|526.25|528.83|526.43|528.65|526.25|0
1639772920000|2021-12-17 20:28:40|528.83|526.43|528.83|526.43|528.83|526.43|528.65|526.25|0
1639772930000|2021-12-17 20:28:50|528.12|525.72|527.94|525.54|528.12|525.72|527.94|525.54|0
1639772940000|2021-12-17 20:29:00|528.12|525.72|528.47|526.07|528.65|526.25|528.12|525.72|0
1639772950000|2021-12-17 20:29:10|528.3|525.9|528.83|526.43|528.83|526.43|528.3|525.9|0
1639772960000|2021-12-17 20:29:20|529.19|526.79|529.19|526.79|529.19|526.79|529.01|526.61|0
1639772970000|2021-12-17 20:29:30|529.01|526.61|529.54|527.14|529.54|527.14|529.01|526.61|0
1639772980000|2021-12-17 20:29:40|529.37|526.97|529.19|526.79|529.54|527.14|529.19|526.79|0
1639772990000|2021-12-17 20:29:50|529.37|526.97|530.08|527.68|530.08|527.68|529.37|526.97|0
1639773000000|2021-12-17 20:30:00|529.9|527.5|530.08|527.68|530.26|527.86|529.9|527.5|0
1639773010000|2021-12-17 20:30:10|530.44|528.04|530.26|527.86|531.33|528.93|530.26|527.86|0
1639773020000|2021-12-17 20:30:20|529.72|527.32|529.54|527.14|529.72|527.32|529.37|526.97|0
1639773030000|2021-12-17 20:30:30|529.37|526.97|528.3|525.9|529.37|526.97|528.3|525.9|0
1639773040000|2021-12-17 20:30:40|528.65|526.25|529.54|527.14|529.54|527.14|528.65|526.25|0
1639773050000|2021-12-17 20:30:50|529.36|526.96|529.54|527.14|529.9|527.5|529.36|526.96|0
1639773060000|2021-12-17 20:31:00|529.01|526.61|528.65|526.25|529.36|526.96|528.65|526.25|0
1639773070000|2021-12-17 20:31:10|528.47|526.07|527.94|525.54|528.47|526.07|527.76|525.36|0
1639773080000|2021-12-17 20:31:20|527.76|525.36|527.05|524.65|527.76|525.36|526.87|524.47|0
1639773090000|2021-12-17 20:31:30|527.23|524.83|527.23|524.83|527.23|524.83|527.23|524.83|0
1639773100000|2021-12-17 20:31:40|527.58|525.18|528.12|525.72|528.12|525.72|527.58|525.18|0
1639773110000|2021-12-17 20:31:50|527.23|524.83|527.05|524.65|527.4|525|527.05|524.65|0
1639773120000|2021-12-17 20:32:00|527.4|525|525.98|523.58|527.4|525|525.98|523.58|0
1639773130000|2021-12-17 20:32:10|525.62|523.22|526.87|524.47|526.87|524.47|525.62|523.22|0
1639773140000|2021-12-17 20:32:20|526.51|524.11|526.16|523.76|526.51|524.11|525.98|523.58|0
1639773150000|2021-12-17 20:32:30|524.91|522.51|525.09|522.69|525.09|522.69|524.91|522.51|0
1639773160000|2021-12-17 20:32:40|525.27|522.87|525.27|522.87|525.27|522.87|525.09|522.69|0
1639773170000|2021-12-17 20:32:50|525.09|522.69|525.85|523.45|525.85|523.45|525.09|522.69|0
1639773180000|2021-12-17 20:33:00|526.11|523.71|526.03|523.63|526.2|523.8|526.03|523.63|0
1639773190000|2021-12-17 20:33:10|525.85|523.45|524.78|522.38|525.85|523.45|524.78|522.38|0
1639773200000|2021-12-17 20:33:20|524.07|521.67|524.25|521.85|524.25|521.85|523.72|521.32|0
1639773210000|2021-12-17 20:33:30|523.9|521.5|524.07|521.67|524.07|521.67|523.9|521.5|0
1639773220000|2021-12-17 20:33:40|523.54|521.14|523.01|520.61|523.54|521.14|523.01|520.61|0
1639773230000|2021-12-17 20:33:50|522.83|520.43|522.12|519.72|522.83|520.43|522.12|519.72|0
1639773240000|2021-12-17 20:34:00|522.3|519.9|523.01|520.61|523.19|520.79|522.3|519.9|0
1639773250000|2021-12-17 20:34:10|522.3|519.9|522.65|520.25|522.65|520.25|522.3|519.9|0
1639773260000|2021-12-17 20:34:20|518.33|515.93|519.27|516.87|519.27|516.87|518.16|515.76|0
1639773270000|2021-12-17 20:34:30|519.09|516.69|521.22|518.82|521.22|518.82|519.09|516.69|0
1639773280000|2021-12-17 20:34:40|521.58|519.18|523.04|520.64|523.22|520.82|521.58|519.18|0
1639773290000|2021-12-17 20:34:50|524.16|521.76|526.24|523.84|526.24|523.84|524.16|521.76|0
1639773300000|2021-12-17 20:35:00|526.42|524.02|526.07|523.67|526.42|524.02|525.71|523.31|0
1639773310000|2021-12-17 20:35:10|525.71|523.31|524.83|522.43|525.71|523.31|524.83|522.43|0
1639773320000|2021-12-17 20:35:20|525|522.6|523.94|521.54|525|522.6|523.59|521.19|0
1639773330000|2021-12-17 20:35:30|524.65|522.25|524.29|521.89|524.65|522.25|524.2|521.8|0
1639773340000|2021-12-17 20:35:40|523.23|520.83|523.76|521.36|523.76|521.36|523.23|520.83|0
1639773350000|2021-12-17 20:35:50|523.41|521.01|523.94|521.54|524.12|521.72|523.41|521.01|0
1639773360000|2021-12-17 20:36:00|524.12|521.72|525|522.6|525|522.6|524.12|521.72|0
1639773370000|2021-12-17 20:36:10|524.83|522.43|524.29|521.89|524.83|522.43|524.29|521.89|0
1639773380000|2021-12-17 20:36:20|523.94|521.54|524.65|522.25|524.65|522.25|523.59|521.19|0
1639773390000|2021-12-17 20:36:30|525.36|522.96|526.07|523.67|526.07|523.67|525|522.6|0
1639773400000|2021-12-17 20:36:40|526.24|523.84|526.6|524.2|526.6|524.2|525.71|523.31|0
1639773410000|2021-12-17 20:36:50|526.42|524.02|525.53|523.13|526.42|524.02|525.53|523.13|0
1639773420000|2021-12-17 20:37:00|525.89|523.49|525.89|523.49|525.89|523.49|525.71|523.31|0
1639773430000|2021-12-17 20:37:10|525.71|523.31|525|522.6|525.71|523.31|525|522.6|0
1639773440000|2021-12-17 20:37:20|525.26|522.86|525.36|522.96|525.36|522.96|525.18|522.78|0
1639773450000|2021-12-17 20:37:30|525.18|522.78|525.36|522.96|525.89|523.49|525.18|522.78|0
1639773460000|2021-12-17 20:37:40|525.18|522.78|525.71|523.31|525.71|523.31|525.18|522.78|0
1639773470000|2021-12-17 20:37:50|525.89|523.49|525.71|523.31|525.89|523.49|525.53|523.13|0
1639773480000|2021-12-17 20:38:00|525.8|523.4|526.24|523.84|526.24|523.84|525.71|523.31|0
1639773490000|2021-12-17 20:38:10|527.84|525.44|526.24|523.84|527.84|525.44|526.24|523.84|0
1639773500000|2021-12-17 20:38:20|526.07|523.67|525.71|523.31|526.07|523.67|525.71|523.31|0
1639773510000|2021-12-17 20:38:30|525.53|523.13|525.18|522.78|525.53|523.13|525|522.6|0
1639773520000|2021-12-17 20:38:40|525|522.6|525.71|523.31|525.71|523.31|525|522.6|0
1639773530000|2021-12-17 20:38:50|525.89|523.49|525.71|523.31|526.06|523.66|525.71|523.31|0
1639773540000|2021-12-17 20:39:00|525.18|522.78|525.53|523.13|525.71|523.31|525.18|522.78|0
1639773550000|2021-12-17 20:39:10|525.18|522.78|525.71|523.31|525.71|523.31|525.18|522.78|0
1639773560000|2021-12-17 20:39:20|525.18|522.78|526.24|523.84|526.24|523.84|525.18|522.78|0
1639773570000|2021-12-17 20:39:30|526.06|523.66|526.6|524.2|526.77|524.37|526.06|523.66|0
1639773580000|2021-12-17 20:39:40|526.95|524.55|527.66|525.26|527.66|525.26|526.95|524.55|0
1639773590000|2021-12-17 20:39:50|528.37|525.97|527.66|525.26|528.37|525.97|527.66|525.26|0
1639773600000|2021-12-17 20:40:00|527.84|525.44|528.19|525.79|528.19|525.79|527.48|525.08|0
1639773610000|2021-12-17 20:40:10|528.55|526.15|528.55|526.15|529.26|526.86|528.55|526.15|0
1639773620000|2021-12-17 20:40:20|528.9|526.5|528.37|525.97|528.9|526.5|528.37|525.97|0
1639773630000|2021-12-17 20:40:30|528.02|525.62|527.66|525.26|528.02|525.62|527.66|525.26|0
1639773640000|2021-12-17 20:40:40|528.37|525.97|527.48|525.08|528.37|525.97|527.48|525.08|0
1639773650000|2021-12-17 20:40:50|527.13|524.73|527.13|524.73|527.31|524.91|527.13|524.73|0
1639773660000|2021-12-17 20:41:00|526.95|524.55|527.13|524.73|527.13|524.73|526.95|524.55|0
1639773670000|2021-12-17 20:41:10|526.95|524.55|526.24|523.84|527.13|524.73|526.24|523.84|0
1639773680000|2021-12-17 20:41:20|526.42|524.02|526.77|524.37|526.77|524.37|526.42|524.02|0
1639773690000|2021-12-17 20:41:30|526.95|524.55|527.13|524.73|527.13|524.73|526.95|524.55|0
1639773700000|2021-12-17 20:41:40|526.77|524.37|527.84|525.44|527.84|525.44|526.77|524.37|0
1639773710000|2021-12-17 20:41:50|528.02|525.62|527.66|525.26|528.02|525.62|527.66|525.26|0
1639773720000|2021-12-17 20:42:00|527.84|525.44|528.37|525.97|528.37|525.97|527.84|525.44|0
1639773730000|2021-12-17 20:42:10|529.26|526.86|528.9|526.5|529.61|527.21|528.9|526.5|0
1639773740000|2021-12-17 20:42:20|529.08|526.68|529.97|527.57|530.33|527.93|529.08|526.68|0
1639773750000|2021-12-17 20:42:30|530.15|527.75|530.33|527.93|530.33|527.93|529.97|527.57|0
1639773760000|2021-12-17 20:42:40|530.15|527.75|530.86|528.46|530.86|528.46|530.15|527.75|0
1639773770000|2021-12-17 20:42:50|531.57|529.17|531.39|528.99|531.93|529.53|531.39|528.99|0
1639773780000|2021-12-17 20:43:00|531.75|529.35|531.39|528.99|531.75|529.35|531.39|528.99|0
1639773790000|2021-12-17 20:43:10|531.93|529.53|532.46|530.06|532.64|530.24|531.93|529.53|0
1639773800000|2021-12-17 20:43:20|532.28|529.88|532.28|529.88|532.28|529.88|532.11|529.71|0
1639773810000|2021-12-17 20:43:30|531.75|529.35|531.57|529.17|531.75|529.35|531.39|528.99|0
1639773820000|2021-12-17 20:43:40|531.39|528.99|530.86|528.46|531.39|528.99|530.86|528.46|0
1639773830000|2021-12-17 20:43:50|530.5|528.1|530.33|527.93|530.5|528.1|530.33|527.93|0
1639773840000|2021-12-17 20:44:00|529.97|527.57|529.97|527.57|529.97|527.57|529.79|527.39|0
1639773850000|2021-12-17 20:44:10|530.15|527.75|530.5|528.1|530.5|528.1|530.15|527.75|0
1639773860000|2021-12-17 20:44:20|531.57|529.17|531.22|528.82|531.57|529.17|531.04|528.64|0
1639773870000|2021-12-17 20:44:30|531.04|528.64|530.86|528.46|531.04|528.64|530.86|528.46|0
1639773880000|2021-12-17 20:44:40|530.5|528.1|529.79|527.39|530.5|528.1|529.79|527.39|0
1639773890000|2021-12-17 20:44:50|529.97|527.57|529.61|527.21|529.97|527.57|529.61|527.21|0
1639773900000|2021-12-17 20:45:00|528.9|526.5|529.97|527.57|529.97|527.57|528.72|526.32|0
1639773910000|2021-12-17 20:45:10|529.79|527.39|528.9|526.5|529.97|527.57|528.9|526.5|0
1639773920000|2021-12-17 20:45:20|528.72|526.32|528.55|526.15|528.72|526.32|528.37|525.97|0
1639773930000|2021-12-17 20:45:30|528.19|525.79|527.13|524.73|528.19|525.79|527.13|524.73|0
1639773940000|2021-12-17 20:45:40|526.95|524.55|526.77|524.37|527.3|524.9|526.77|524.37|0
1639773950000|2021-12-17 20:45:50|526.95|524.55|527.48|525.08|527.66|525.26|526.95|524.55|0
1639773960000|2021-12-17 20:46:00|526.95|524.55|526.06|523.66|526.95|524.55|526.06|523.66|0
1639773970000|2021-12-17 20:46:10|525.88|523.48|527.13|524.73|527.13|524.73|525.53|523.13|0
1639773980000|2021-12-17 20:46:20|526.95|524.55|526.24|523.84|526.95|524.55|526.24|523.84|0
1639773990000|2021-12-17 20:46:30|526.59|524.19|526.59|524.19|526.59|524.19|526.42|524.02|0
1639774000000|2021-12-17 20:46:40|526.42|524.02|526.77|524.37|526.95|524.55|526.42|524.02|0
1639774010000|2021-12-17 20:46:50|526.59|524.19|525.88|523.48|526.59|524.19|525.71|523.31|0
1639774020000|2021-12-17 20:47:00|525.53|523.13|525.17|522.77|525.53|523.13|525.17|522.77|0
1639774030000|2021-12-17 20:47:10|525|522.6|526.06|523.66|526.06|523.66|525|522.6|0
1639774040000|2021-12-17 20:47:20|525.88|523.48|525|522.6|526.24|523.84|525|522.6|0
1639774050000|2021-12-17 20:47:30|525.35|522.95|525.88|523.48|526.42|524.02|525.35|522.95|0
1639774060000|2021-12-17 20:47:40|525|522.6|524.64|522.24|525|522.6|524.64|522.24|0
1639774070000|2021-12-17 20:47:50|524.47|522.07|525|522.6|525|522.6|524.47|522.07|0
1639774080000|2021-12-17 20:48:00|525.35|522.95|524.82|522.42|525.35|522.95|524.82|522.42|0
1639774090000|2021-12-17 20:48:10|524.29|521.89|523.93|521.53|524.29|521.89|523.93|521.53|0
1639774100000|2021-12-17 20:48:20|524.11|521.71|524.47|522.07|524.47|522.07|523.93|521.53|0
1639774110000|2021-12-17 20:48:30|524.11|521.71|523.76|521.36|524.11|521.71|523.76|521.36|0
1639774120000|2021-12-17 20:48:40|523.4|521|523.58|521.18|523.58|521.18|523.4|521|0
1639774130000|2021-12-17 20:48:50|523.93|521.53|523.4|521|523.93|521.53|523.4|521|0
1639774140000|2021-12-17 20:49:00|523.58|521.18|523.58|521.18|523.58|521.18|523.23|520.83|0
1639774150000|2021-12-17 20:49:10|523.49|521.09|523.23|520.83|523.76|521.36|523.23|520.83|0
1639774160000|2021-12-17 20:49:20|523.4|521|523.23|520.83|523.4|521|523.23|520.83|0
1639774170000|2021-12-17 20:49:30|523.4|521|523.23|520.83|523.58|521.18|523.23|520.83|0
1639774180000|2021-12-17 20:49:40|522.16|519.76|520.93|518.53|522.16|519.76|520.93|518.53|0
1639774190000|2021-12-17 20:49:50|521.28|518.88|520.22|517.82|521.28|518.88|520.22|517.82|0
1639774200000|2021-12-17 20:50:00|521.19|518.79|520.93|518.53|521.28|518.88|520.58|518.18|0
1639774210000|2021-12-17 20:50:10|520.05|517.65|521.46|519.06|521.46|519.06|519.52|517.12|0
1639774220000|2021-12-17 20:50:20|520.05|517.65|519.69|517.29|520.05|517.65|519.69|517.29|0
1639774230000|2021-12-17 20:50:30|519.52|517.12|519.87|517.47|520.57|518.17|519.52|517.12|0
1639774240000|2021-12-17 20:50:40|519.69|517.29|519.87|517.47|519.87|517.47|518.46|516.06|0
1639774250000|2021-12-17 20:50:50|519.69|517.29|518.63|516.23|519.69|517.29|518.46|516.06|0
1639774260000|2021-12-17 20:51:00|519.34|516.94|519.34|516.94|519.52|517.12|519.34|516.94|0
1639774270000|2021-12-17 20:51:10|519.16|516.76|518.11|515.71|519.16|516.76|518.11|515.71|0
1639774280000|2021-12-17 20:51:20|518.46|516.06|518.28|515.88|518.46|516.06|518.11|515.71|0
1639774290000|2021-12-17 20:51:30|519.16|516.76|518.81|516.41|519.87|517.47|518.81|516.41|0
1639774300000|2021-12-17 20:51:40|518.28|515.88|518.28|515.88|518.28|515.88|518.11|515.71|0
1639774310000|2021-12-17 20:51:50|518.81|516.41|518.46|516.06|518.81|516.41|518.11|515.71|0
1639774320000|2021-12-17 20:52:00|518.37|515.97|516.87|514.47|518.37|515.97|516.87|514.47|0
1639774330000|2021-12-17 20:52:10|516.7|514.3|517.05|514.65|517.05|514.65|516.52|514.12|0
1639774340000|2021-12-17 20:52:20|517.23|514.83|516.7|514.3|517.23|514.83|516.7|514.3|0
1639774350000|2021-12-17 20:52:30|515.11|512.71|515.28|512.88|515.28|512.88|514.93|512.53|0
1639774360000|2021-12-17 20:52:40|517.53|515.13|517.53|515.13|517.53|515.13|517.35|514.95|0
1639774370000|2021-12-17 20:52:50|517.35|514.95|517.18|514.78|518.05|515.65|517.18|514.78|0
1639774380000|2021-12-17 20:53:00|518.02|515.62|518.02|515.62|518.2|515.8|517.67|515.27|0
1639774390000|2021-12-17 20:53:10|518.2|515.8|518.02|515.62|518.73|516.33|518.02|515.62|0
1639774400000|2021-12-17 20:53:20|518.55|516.15|519.43|517.03|519.43|517.03|518.55|516.15|0
1639774410000|2021-12-17 20:53:30|520.67|518.27|520.49|518.09|520.67|518.27|520.14|517.74|0
1639774420000|2021-12-17 20:53:40|520.14|517.74|521.55|519.15|521.55|519.15|520.14|517.74|0
1639774430000|2021-12-17 20:53:50|521.9|519.5|522.96|520.56|523.14|520.74|521.9|519.5|0
1639774440000|2021-12-17 20:54:00|523.14|520.74|523.14|520.74|523.85|521.45|523.14|520.74|0
1639774450000|2021-12-17 20:54:10|522.78|520.38|521.55|519.15|522.78|520.38|521.37|518.97|0
1639774460000|2021-12-17 20:54:20|521.72|519.32|520.93|518.53|521.72|519.32|520.93|518.53|0
1639774470000|2021-12-17 20:54:30|520.31|517.91|520.84|518.44|520.84|518.44|520.31|517.91|0
1639774480000|2021-12-17 20:54:40|520.66|518.26|521.19|518.79|521.19|518.79|520.66|518.26|0
1639774490000|2021-12-17 20:54:50|521.72|519.32|521.55|519.15|521.72|519.32|521.37|518.97|0
1639774500000|2021-12-17 20:55:00|520.49|518.09|520.14|517.74|520.49|518.09|519.96|517.56|0
1639774510000|2021-12-17 20:55:10|520.49|518.09|521.9|519.5|521.9|519.5|520.49|518.09|0
1639774520000|2021-12-17 20:55:20|520.84|518.44|522.08|519.68|522.08|519.68|520.84|518.44|0
1639774530000|2021-12-17 20:55:30|522.43|520.03|521.9|519.5|522.43|520.03|521.9|519.5|0
1639774540000|2021-12-17 20:55:40|521.19|518.79|520.84|518.44|521.37|518.97|520.84|518.44|0
1639774550000|2021-12-17 20:55:50|521.02|518.62|520.84|518.44|521.02|518.62|520.84|518.44|0
1639774560000|2021-12-17 20:56:00|520.66|518.26|521.02|518.62|521.37|518.97|520.31|517.91|0
1639774570000|2021-12-17 20:56:10|521.19|518.79|521.9|519.5|521.9|519.5|521.19|518.79|0
1639774580000|2021-12-17 20:56:20|522.25|519.85|521.72|519.32|522.43|520.03|521.72|519.32|0
1639774590000|2021-12-17 20:56:30|522.08|519.68|521.37|518.97|522.08|519.68|521.19|518.79|0
1639774600000|2021-12-17 20:56:40|521.19|518.79|522.96|520.56|522.96|520.56|520.84|518.44|0
1639774610000|2021-12-17 20:56:50|523.31|520.91|523.31|520.91|523.31|520.91|523.14|520.74|0
1639774620000|2021-12-17 20:57:00|522.78|520.38|523.67|521.27|523.67|521.27|522.78|520.38|0
1639774630000|2021-12-17 20:57:10|524.55|522.15|526.15|523.75|526.15|523.75|524.55|522.15|0
1639774640000|2021-12-17 20:57:20|526.68|524.28|528.27|525.87|528.27|525.87|526.68|524.28|0
1639774650000|2021-12-17 20:57:30|527.39|524.99|526.85|524.45|527.39|524.99|526.85|524.45|0
1639774660000|2021-12-17 20:57:40|526.68|524.28|525.26|522.86|526.68|524.28|525.26|522.86|0
1639774670000|2021-12-17 20:57:50|525.44|523.04|526.03|523.63|526.2|523.8|525.26|522.86|0
1639774680000|2021-12-17 20:58:00|526.2|523.8|524.7|522.3|526.2|523.8|524.35|521.95|0
1639774690000|2021-12-17 20:58:10|523.59|521.19|524.12|521.72|524.12|521.72|523.59|521.19|0
1639774700000|2021-12-17 20:58:20|524.21|521.81|525.01|522.61|525.54|523.14|524.21|521.81|0
1639774710000|2021-12-17 20:58:30|525.18|522.78|524.83|522.43|525.18|522.78|524.65|522.25|0
1639774720000|2021-12-17 20:58:40|523.59|521.19|522.88|520.48|523.59|521.19|522.88|520.48|0
1639774730000|2021-12-17 20:58:50|523.06|520.66|522.7|520.3|523.06|520.66|522.7|520.3|0
1639774740000|2021-12-17 20:59:00|522.53|520.13|522.61|520.21|522.7|520.3|522.53|520.13|0
1639774750000|2021-12-17 20:59:10|522.53|520.13|521.29|518.89|522.53|520.13|521.29|518.89|0
1639774760000|2021-12-17 20:59:20|520.23|517.83|519.87|517.47|520.23|517.83|519.87|517.47|0
1639774770000|2021-12-17 20:59:30|519.34|516.94|519.52|517.12|519.52|517.12|519.17|516.77|0
1639774780000|2021-12-17 20:59:40|519.17|516.77|518.99|516.59|519.34|516.94|518.99|516.59|0
1639774790000|2021-12-17 20:59:50|519.17|516.77|518.64|516.24|519.17|516.77|518.64|516.24|0
1639774800000|2021-12-17 21:00:00|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1639774810000|2021-12-17 21:00:10|517.4|515|517.4|515|517.4|515|517.05|514.65|0
1639774820000|2021-12-17 21:00:20|517.76|515.36|517.05|514.65|517.76|515.36|517.05|514.65|0
1639774830000|2021-12-17 21:00:30|517.23|514.83|517.05|514.65|517.23|514.83|517.05|514.65|0
1639774850000|2021-12-17 21:00:50|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1639774860000|2021-12-17 21:01:00|517.58|515.18|517.76|515.36|517.76|515.36|516.52|514.12|0
1639774870000|2021-12-17 21:01:10|517.93|515.53|519.52|517.12|519.52|517.12|517.93|515.53|0
1639774880000|2021-12-17 21:01:20|520.23|517.83|518.64|516.24|520.4|518|518.64|516.24|0
1639774890000|2021-12-17 21:01:30|518.81|516.41|519.52|517.12|519.7|517.3|518.81|516.41|0
1639774900000|2021-12-17 21:01:40|519.7|517.3|518.64|516.24|519.7|517.3|518.64|516.24|0
1639774910000|2021-12-17 21:01:50|518.81|516.41|518.46|516.06|518.81|516.41|518.28|515.88|0
1639774920000|2021-12-17 21:02:00|518.28|515.88|518.28|515.88|518.28|515.88|518.11|515.71|0
1639774930000|2021-12-17 21:02:10|518.11|515.71|518.64|516.24|518.64|516.24|518.11|515.71|0
1639774940000|2021-12-17 21:02:20|518.81|516.41|518.9|516.5|519.07|516.67|518.81|516.41|0
1639774950000|2021-12-17 21:02:30|519.17|516.77|518.99|516.59|519.17|516.77|518.81|516.41|0
1639774960000|2021-12-17 21:02:40|518.81|516.41|518.64|516.24|518.81|516.41|518.64|516.24|0
1639774970000|2021-12-17 21:02:50|518.81|516.41|518.99|516.59|518.99|516.59|518.81|516.41|0
1639774980000|2021-12-17 21:03:00|519.17|516.77|518.99|516.59|519.17|516.77|518.99|516.59|0
1639774990000|2021-12-17 21:03:10|518.81|516.41|518.99|516.59|518.99|516.59|518.46|516.06|0
1639775000000|2021-12-17 21:03:20|518.81|516.41|518.81|516.41|518.81|516.41|518.64|516.24|0
1639775010000|2021-12-17 21:03:30|518.99|516.59|519.17|516.77|519.17|516.77|518.99|516.59|0
1639775020000|2021-12-17 21:03:40|519.34|516.94|519.7|517.3|519.7|517.3|518.99|516.59|0
1639775030000|2021-12-17 21:03:50|519.78|517.38|519.87|517.47|519.87|517.47|519.7|517.3|0
1639775040000|2021-12-17 21:04:00|520.05|517.65|520.58|518.18|520.58|518.18|519.7|517.3|0
1639775050000|2021-12-17 21:04:10|520.93|518.53|521.46|519.06|521.46|519.06|520.93|518.53|0
1639775060000|2021-12-17 21:04:20|521.64|519.24|521.28|518.88|521.82|519.42|521.28|518.88|0
1639775070000|2021-12-17 21:04:30|521.46|519.06|521.82|519.42|521.82|519.42|521.46|519.06|0
1639775080000|2021-12-17 21:04:40|522.17|519.77|522.35|519.95|522.35|519.95|521.99|519.59|0
1639775090000|2021-12-17 21:04:50|522.52|520.12|522.7|520.3|522.7|520.3|522.52|520.12|0
1639775100000|2021-12-17 21:05:00|522.52|520.12|522.88|520.48|522.88|520.48|522.52|520.12|0
1639775110000|2021-12-17 21:05:10|523.23|520.83|521.64|519.24|523.23|520.83|521.64|519.24|0
1639775120000|2021-12-17 21:05:20|521.46|519.06|521.72|519.32|521.81|519.41|521.46|519.06|0
1639775130000|2021-12-17 21:05:30|521.81|519.41|521.99|519.59|521.99|519.59|521.81|519.41|0
1639775140000|2021-12-17 21:05:40|521.81|519.41|521.81|519.41|521.81|519.41|521.64|519.24|0
1639775150000|2021-12-17 21:05:50|522.17|519.77|521.81|519.41|522.17|519.77|521.81|519.41|0
1639775170000|2021-12-17 21:06:10|521.99|519.59|521.64|519.24|521.99|519.59|521.64|519.24|0
1639775180000|2021-12-17 21:06:20|521.46|519.06|521.46|519.06|521.64|519.24|521.46|519.06|0
1639775190000|2021-12-17 21:06:30|521.64|519.24|521.81|519.41|521.81|519.41|521.64|519.24|0
1639775200000|2021-12-17 21:06:40|522.17|519.77|522.7|520.3|522.7|520.3|521.99|519.59|0
1639775210000|2021-12-17 21:06:50|522.17|519.77|522.17|519.77|522.34|519.94|522.17|519.77|0
1639775220000|2021-12-17 21:07:00|522.52|520.12|522.17|519.77|522.52|520.12|522.17|519.77|0
1639775230000|2021-12-17 21:07:10|522.34|519.94|522.17|519.77|522.34|519.94|522.17|519.77|0
1639775240000|2021-12-17 21:07:20|522.34|519.94|522.34|519.94|522.34|519.94|522.34|519.94|0
1639775250000|2021-12-17 21:07:30|522.17|519.77|521.81|519.41|522.17|519.77|521.64|519.24|0
1639775260000|2021-12-17 21:07:40|521.46|519.06|521.46|519.06|521.64|519.24|521.46|519.06|0
1639775270000|2021-12-17 21:07:50|521.64|519.24|521.99|519.59|521.99|519.59|521.64|519.24|0
1639775280000|2021-12-17 21:08:00|521.9|519.5|522.52|520.12|522.52|520.12|521.9|519.5|0
1639775290000|2021-12-17 21:08:10|522.34|519.94|522.87|520.47|522.87|520.47|522.34|519.94|0
1639775300000|2021-12-17 21:08:20|523.05|520.65|524.29|521.89|524.29|521.89|523.05|520.65|0
1639775310000|2021-12-17 21:08:30|524.11|521.71|523.76|521.36|524.2|521.8|523.76|521.36|0
1639775320000|2021-12-17 21:08:40|524.29|521.89|524.29|521.89|524.29|521.89|523.94|521.54|0
1639775330000|2021-12-17 21:08:50|524.65|522.25|524.29|521.89|524.65|522.25|524.29|521.89|0
1639775340000|2021-12-17 21:09:00|524.47|522.07|524.47|522.07|524.47|522.07|524.29|521.89|0
1639775350000|2021-12-17 21:09:10|524.82|522.42|525|522.6|525|522.6|524.65|522.25|0
1639775360000|2021-12-17 21:09:20|524.82|522.42|524.82|522.42|524.82|522.42|524.47|522.07|0
1639775370000|2021-12-17 21:09:30|524.65|522.25|524.29|521.89|524.65|522.25|524.29|521.89|0
1639775380000|2021-12-17 21:09:40|524.11|521.71|523.58|521.18|524.11|521.71|523.58|521.18|0
1639775390000|2021-12-17 21:09:50|523.76|521.36|523.41|521.01|523.76|521.36|523.41|521.01|0
1639775400000|2021-12-17 21:10:00|523.23|520.83|523.23|520.83|523.41|521.01|523.05|520.65|0
1639775410000|2021-12-17 21:10:10|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1639775420000|2021-12-17 21:10:20|523.58|521.18|524.11|521.71|524.29|521.89|523.58|521.18|0
1639775430000|2021-12-17 21:10:30|524.2|521.8|524.29|521.89|524.29|521.89|524.2|521.8|0
1639775440000|2021-12-17 21:10:40|524.11|521.71|524.29|521.89|524.29|521.89|524.11|521.71|0
1639775450000|2021-12-17 21:10:50|524.47|522.07|524.29|521.89|524.47|522.07|524.29|521.89|0
1639775460000|2021-12-17 21:11:00|524.11|521.71|523.94|521.54|524.29|521.89|523.94|521.54|0
1639775470000|2021-12-17 21:11:10|524.11|521.71|524.47|522.07|524.47|522.07|524.11|521.71|0
1639775480000|2021-12-17 21:11:20|524.29|521.89|524.47|522.07|524.47|522.07|524.29|521.89|0
1639775490000|2021-12-17 21:11:30|524.29|521.89|524.11|521.71|524.29|521.89|524.11|521.71|0
1639775500000|2021-12-17 21:11:40|524.29|521.89|523.94|521.54|524.29|521.89|523.94|521.54|0
1639775510000|2021-12-17 21:11:50|523.76|521.36|523.23|520.83|523.76|521.36|523.23|520.83|0
1639775520000|2021-12-17 21:12:00|522.87|520.47|523.23|520.83|523.4|521|522.87|520.47|0
1639775530000|2021-12-17 21:12:10|523.4|521|523.4|521|523.58|521.18|523.23|520.83|0
1639775540000|2021-12-17 21:12:20|523.76|521.36|523.23|520.83|523.76|521.36|523.05|520.65|0
1639775550000|2021-12-17 21:12:30|523.05|520.65|522.87|520.47|523.05|520.65|522.87|520.47|0
1639775560000|2021-12-17 21:12:40|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1639775570000|2021-12-17 21:12:50|522.7|520.3|522.52|520.12|522.7|520.3|522.52|520.12|0
1639775580000|2021-12-17 21:13:00|522.87|520.47|523.05|520.65|523.05|520.65|522.87|520.47|0
1639775590000|2021-12-17 21:13:10|522.87|520.47|523.05|520.65|523.05|520.65|522.87|520.47|0
1639775600000|2021-12-17 21:13:20|522.87|520.47|522.7|520.3|522.87|520.47|522.7|520.3|0
1639775610000|2021-12-17 21:13:30|522.87|520.47|523.05|520.65|523.05|520.65|522.7|520.3|0
1639775620000|2021-12-17 21:13:40|522.87|520.47|523.05|520.65|523.05|520.65|522.87|520.47|0
1639775630000|2021-12-17 21:13:50|522.96|520.56|523.23|520.83|523.23|520.83|522.87|520.47|0
1639775640000|2021-12-17 21:14:00|523.58|521.18|523.4|521|523.58|521.18|523.4|521|0
1639775650000|2021-12-17 21:14:10|523.23|520.83|523.31|520.91|523.31|520.91|522.87|520.47|0
1639775660000|2021-12-17 21:14:20|523.4|521|524.11|521.71|524.11|521.71|523.4|521|0
1639775670000|2021-12-17 21:14:30|523.58|521.18|523.76|521.36|523.76|521.36|523.58|521.18|0
1639775680000|2021-12-17 21:14:40|523.58|521.18|523.76|521.36|523.93|521.53|523.58|521.18|0
1639775690000|2021-12-17 21:14:50|523.93|521.53|523.76|521.36|523.93|521.53|523.76|521.36|0
1639775710000|2021-12-17 21:15:10|524.13|521.33|524.31|521.51|524.31|521.51|524.13|521.33|0
1639775720000|2021-12-17 21:15:20|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1639775730000|2021-12-17 21:15:30|524.22|521.42|524.13|521.33|524.22|521.42|524.13|521.33|0
1639775740000|2021-12-17 21:15:40|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1639775750000|2021-12-17 21:15:50|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1639775760000|2021-12-17 21:16:00|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1639775770000|2021-12-17 21:16:10|524.04|521.24|524.04|521.24|524.04|521.24|523.96|521.16|0
1639775780000|2021-12-17 21:16:20|523.96|521.16|523.96|521.16|524.13|521.33|523.96|521.16|0
1639987500000|2021-12-20 08:05:00|480.73|478.33|480.9|478.5|480.9|478.5|480.73|478.33|0
1639987510000|2021-12-20 08:05:10|480.73|478.33|481.49|479.09|481.49|479.09|480.73|478.33|0
1639987520000|2021-12-20 08:05:20|480.56|478.16|481.24|478.84|481.24|478.84|480.56|478.16|0
1639987530000|2021-12-20 08:05:30|481.07|478.67|480.3|477.9|481.07|478.67|480.3|477.9|0
1639987540000|2021-12-20 08:05:40|480.05|477.65|480.98|478.58|480.98|478.58|480.05|477.65|0
1639987550000|2021-12-20 08:05:50|480.9|478.5|482.16|479.76|482.16|479.76|480.9|478.5|0
1639987560000|2021-12-20 08:06:00|481.99|479.59|483.1|480.7|483.1|480.7|481.99|479.59|0
1639987570000|2021-12-20 08:06:10|483.26|480.86|483.26|480.86|483.6|481.2|483.26|480.86|0
1639987580000|2021-12-20 08:06:20|483.18|480.78|483.6|481.2|483.6|481.2|483.18|480.78|0
1639987590000|2021-12-20 08:06:30|483.77|481.37|484.79|482.39|484.79|482.39|483.77|481.37|0
1639987600000|2021-12-20 08:06:40|484.96|482.56|483.77|481.37|484.96|482.56|483.77|481.37|0
1639987610000|2021-12-20 08:06:50|483.52|481.12|483.6|481.2|483.94|481.54|483.52|481.12|0
1639987620000|2021-12-20 08:07:00|483.94|481.54|483.94|481.54|484.19|481.79|483.77|481.37|0
1639987630000|2021-12-20 08:07:10|483.77|481.37|483.6|481.2|483.85|481.45|483.6|481.2|0
1639987640000|2021-12-20 08:07:20|483.94|481.54|484.02|481.62|484.02|481.62|483.77|481.37|0
1639987650000|2021-12-20 08:07:30|483.77|481.37|483.6|481.2|483.77|481.37|483.6|481.2|0
1639987660000|2021-12-20 08:07:40|483.51|481.11|483.6|481.2|483.77|481.37|483.43|481.03|0
1639987670000|2021-12-20 08:07:50|483.68|481.28|484.02|481.62|484.02|481.62|483.68|481.28|0
1639987680000|2021-12-20 08:08:00|482.84|480.44|482.33|479.93|482.93|480.53|482.33|479.93|0
1639987690000|2021-12-20 08:08:10|482.42|480.02|481.57|479.17|482.42|480.02|481.4|479|0
1639987700000|2021-12-20 08:08:20|481.91|479.51|482.08|479.68|482.08|479.68|481.91|479.51|0
1639987710000|2021-12-20 08:08:30|482.16|479.76|481.82|479.42|482.16|479.76|481.74|479.34|0
1639987720000|2021-12-20 08:08:40|481.91|479.51|482.08|479.68|482.08|479.68|481.91|479.51|0
1639987730000|2021-12-20 08:08:50|481.99|479.59|481.74|479.34|481.99|479.59|481.74|479.34|0
1639987740000|2021-12-20 08:09:00|481.57|479.17|481.07|478.67|481.57|479.17|481.07|478.67|0
1639987750000|2021-12-20 08:09:10|481.15|478.75|481.07|478.67|481.15|478.75|480.73|478.33|0
1639987760000|2021-12-20 08:09:20|481.48|479.08|481.91|479.51|481.91|479.51|481.32|478.92|0
1639987770000|2021-12-20 08:09:30|482.08|479.68|481.74|479.34|482.08|479.68|481.57|479.17|0
1639987780000|2021-12-20 08:09:40|481.57|479.17|481.4|479|481.74|479.34|481.4|479|0
1639987790000|2021-12-20 08:09:50|481.23|478.83|481.23|478.83|481.4|479|481.23|478.83|0
1639987800000|2021-12-20 08:10:00|480.98|478.58|480.73|478.33|480.98|478.58|480.56|478.16|0
1639987810000|2021-12-20 08:10:10|481.48|479.08|481.4|479|481.57|479.17|481.4|479|0
1639987820000|2021-12-20 08:10:20|481.57|479.17|481.4|479|481.57|479.17|481.4|479|0
1639987830000|2021-12-20 08:10:30|482.16|479.76|482.08|479.68|482.25|479.85|482.08|479.68|0
1639987840000|2021-12-20 08:10:40|481.82|479.42|481.57|479.17|481.82|479.42|481.57|479.17|0
1639987850000|2021-12-20 08:10:50|481.4|479|480.56|478.16|481.4|479|480.56|478.16|0
1639987860000|2021-12-20 08:11:00|480.47|478.07|478.95|476.55|480.47|478.07|478.95|476.55|0
1639987870000|2021-12-20 08:11:10|478.87|476.47|479.63|477.23|479.79|477.39|478.87|476.47|0
1639987880000|2021-12-20 08:11:20|479.55|477.15|479.12|476.72|479.55|477.15|479.12|476.72|0
1639987890000|2021-12-20 08:11:30|479.21|476.81|479.21|476.81|479.21|476.81|479.04|476.64|0
1639987900000|2021-12-20 08:11:40|479.55|477.15|478.95|476.55|479.55|477.15|478.87|476.47|0
1639987910000|2021-12-20 08:11:50|479.12|476.72|478.87|476.47|479.12|476.72|478.87|476.47|0
1639987920000|2021-12-20 08:12:00|479.04|476.64|478.37|475.97|479.04|476.64|478.37|475.97|0
1639987930000|2021-12-20 08:12:10|478.61|476.21|479.88|477.48|479.88|477.48|478.61|476.21|0
1639987940000|2021-12-20 08:12:20|479.71|477.31|480.39|477.99|480.39|477.99|479.71|477.31|0
1639987950000|2021-12-20 08:12:30|480.47|478.07|481.06|478.66|481.06|478.66|480.47|478.07|0
1639987960000|2021-12-20 08:12:40|481.14|478.74|481.23|478.83|481.23|478.83|481.06|478.66|0
1639987970000|2021-12-20 08:12:50|481.06|478.66|480.56|478.16|481.06|478.66|480.56|478.16|0
1639987980000|2021-12-20 08:13:00|479.63|477.23|479.54|477.14|479.63|477.23|479.46|477.06|0
1639987990000|2021-12-20 08:13:10|479.88|477.48|479.71|477.31|479.88|477.48|479.54|477.14|0
1639988000000|2021-12-20 08:13:20|479.96|477.56|480.39|477.99|480.39|477.99|479.96|477.56|0
1639988010000|2021-12-20 08:13:30|480.22|477.82|480.22|477.82|480.3|477.9|480.22|477.82|0
1639988020000|2021-12-20 08:13:40|480.47|478.07|479.88|477.48|480.73|478.33|479.88|477.48|0
1639988030000|2021-12-20 08:13:50|479.71|477.31|479.71|477.31|480.22|477.82|479.71|477.31|0
1639988040000|2021-12-20 08:14:00|480.05|477.65|479.54|477.14|480.05|477.65|479.54|477.14|0
1639988050000|2021-12-20 08:14:10|479.71|477.31|479.88|477.48|479.88|477.48|479.71|477.31|0
1639988060000|2021-12-20 08:14:20|479.29|476.89|479.54|477.14|479.54|477.14|479.04|476.64|0
1639988070000|2021-12-20 08:14:30|479.46|477.06|479.54|477.14|479.54|477.14|478.7|476.3|0
1639988080000|2021-12-20 08:14:40|479.21|476.81|479.37|476.97|479.37|476.97|479.21|476.81|0
1639988090000|2021-12-20 08:14:50|479.71|477.31|479.54|477.14|479.71|477.31|479.54|477.14|0
1639988100000|2021-12-20 08:15:00|479.21|476.81|479.88|477.48|479.88|477.48|478.78|476.38|0
1639988110000|2021-12-20 08:15:10|480.05|477.65|480.39|477.99|480.39|477.99|480.05|477.65|0
1639988120000|2021-12-20 08:15:20|480.05|477.65|479.71|477.31|480.05|477.65|479.21|476.81|0
1639988130000|2021-12-20 08:15:30|479.37|476.97|480.13|477.73|480.13|477.73|479.37|476.97|0
1639988140000|2021-12-20 08:15:40|479.88|477.48|479.54|477.14|480.05|477.65|479.54|477.14|0
1639988150000|2021-12-20 08:15:50|479.21|476.81|479.04|476.64|479.21|476.81|478.7|476.3|0
1639988160000|2021-12-20 08:16:00|478.7|476.3|479.04|476.64|479.04|476.64|478.7|476.3|0
1639988170000|2021-12-20 08:16:10|479.21|476.81|479.04|476.64|479.21|476.81|478.87|476.47|0
1639988180000|2021-12-20 08:16:20|479.54|477.14|479.45|477.05|479.54|477.14|479.45|477.05|0
1639988190000|2021-12-20 08:16:30|479.54|477.14|479.21|476.81|479.54|477.14|479.21|476.81|0
1639988200000|2021-12-20 08:16:40|478.87|476.47|478.78|476.38|478.95|476.55|478.78|476.38|0
1639988210000|2021-12-20 08:16:50|479.04|476.64|479.04|476.64|479.2|476.8|479.04|476.64|0
1639988220000|2021-12-20 08:17:00|479.71|477.31|480.89|478.49|481.23|478.83|479.71|477.31|0
1639988230000|2021-12-20 08:17:10|481.06|478.66|480.89|478.49|481.06|478.66|480.89|478.49|0
1639988240000|2021-12-20 08:17:20|481.06|478.66|481.82|479.42|481.82|479.42|481.06|478.66|0
1639988250000|2021-12-20 08:17:30|481.74|479.34|481.31|478.91|481.74|479.34|481.31|478.91|0
1639988260000|2021-12-20 08:17:40|481.23|478.83|481.4|479|481.74|479.34|481.23|478.83|0
1639988270000|2021-12-20 08:17:50|481.74|479.34|481.91|479.51|482.07|479.67|481.74|479.34|0
1639988280000|2021-12-20 08:18:00|481.99|479.59|482.32|479.92|482.32|479.92|481.91|479.51|0
1639988290000|2021-12-20 08:18:10|482.24|479.84|482.58|480.18|482.58|480.18|482.24|479.84|0
1639988300000|2021-12-20 08:18:20|482.49|480.09|482.58|480.18|482.75|480.35|482.49|480.09|0
1639988310000|2021-12-20 08:18:30|482.75|480.35|482.24|479.84|482.75|480.35|482.24|479.84|0
1639988320000|2021-12-20 08:18:40|482.32|479.92|482.49|480.09|482.58|480.18|482.32|479.92|0
1639988330000|2021-12-20 08:18:50|481.9|479.5|481.57|479.17|481.9|479.5|481.57|479.17|0
1639988340000|2021-12-20 08:19:00|482.24|479.84|481.4|479|482.24|479.84|481.4|479|0
1639988350000|2021-12-20 08:19:10|481.57|479.17|481.74|479.34|481.99|479.59|481.57|479.17|0
1639988360000|2021-12-20 08:19:20|481.9|479.5|482.49|480.09|482.49|480.09|481.9|479.5|0
1639988370000|2021-12-20 08:19:30|482.75|480.35|482.58|480.18|482.92|480.52|482.58|480.18|0
1639988380000|2021-12-20 08:19:40|482.41|480.01|482.24|479.84|482.58|480.18|482.24|479.84|0
1639988390000|2021-12-20 08:19:50|481.57|479.17|482.49|480.09|482.49|480.09|481.57|479.17|0
1639988400000|2021-12-20 08:20:00|482.58|480.18|483.09|480.69|483.09|480.69|482.58|480.18|0
1639988410000|2021-12-20 08:20:10|483.34|480.94|483.43|481.03|483.6|481.2|483.34|480.94|0
1639988420000|2021-12-20 08:20:20|483.6|481.2|483.17|480.77|483.6|481.2|483.09|480.69|0
1639988430000|2021-12-20 08:20:30|483.09|480.69|482.92|480.52|483.09|480.69|482.92|480.52|0
1639988440000|2021-12-20 08:20:40|482.75|480.35|482.75|480.35|482.75|480.35|482.41|480.01|0
1639988450000|2021-12-20 08:20:50|482.58|480.18|482.58|480.18|483.09|480.69|482.58|480.18|0
1639988460000|2021-12-20 08:21:00|482.07|479.67|482.07|479.67|482.07|479.67|481.9|479.5|0
1639988470000|2021-12-20 08:21:10|482.24|479.84|482.49|480.09|482.75|480.35|482.24|479.84|0
1639988480000|2021-12-20 08:21:20|482.41|480.01|481.57|479.17|482.41|480.01|481.57|479.17|0
1639988490000|2021-12-20 08:21:30|481.48|479.08|481.4|479|481.57|479.17|481.4|479|0
1639988500000|2021-12-20 08:21:40|481.57|479.17|481.06|478.66|481.57|479.17|481.06|478.66|0
1639988510000|2021-12-20 08:21:50|480.55|478.15|480.21|477.81|480.55|478.15|480.21|477.81|0
1639988520000|2021-12-20 08:22:00|480.05|477.65|480.21|477.81|480.55|478.15|480.05|477.65|0
1639988530000|2021-12-20 08:22:10|479.96|477.56|479.54|477.14|479.96|477.56|479.54|477.14|0
1639988540000|2021-12-20 08:22:20|479.28|476.88|477.85|475.45|479.28|476.88|477.85|475.45|0
1639988550000|2021-12-20 08:22:30|478.02|475.62|477.26|474.86|478.02|475.62|477.26|474.86|0
1639988560000|2021-12-20 08:22:40|477.35|474.95|477.52|475.12|477.52|475.12|477.18|474.78|0
1639988570000|2021-12-20 08:22:50|477.69|475.29|476.68|474.28|477.85|475.45|476.68|474.28|0
1639988580000|2021-12-20 08:23:00|477.01|474.61|476.68|474.28|477.01|474.61|476.68|474.28|0
1639988590000|2021-12-20 08:23:10|476.76|474.36|476.17|473.77|476.76|474.36|476.17|473.77|0
1639988600000|2021-12-20 08:23:20|476.34|473.94|476.51|474.11|476.51|474.11|476.34|473.94|0
1639988610000|2021-12-20 08:23:30|476.59|474.19|477.01|474.61|477.01|474.61|476.51|474.11|0
1639988620000|2021-12-20 08:23:40|475.83|473.43|476|473.6|476|473.6|475.41|473.01|0
1639988630000|2021-12-20 08:23:50|476.84|474.44|478.02|475.62|478.02|475.62|476.84|474.44|0
1639988640000|2021-12-20 08:24:00|476.92|474.52|477.18|474.78|477.18|474.78|476.92|474.52|0
1639988650000|2021-12-20 08:24:10|478.02|475.62|478.19|475.79|478.19|475.79|477.93|475.53|0
1639988660000|2021-12-20 08:24:20|478.44|476.04|478.53|476.13|478.53|476.13|478.19|475.79|0
1639988670000|2021-12-20 08:24:30|478.69|476.29|478.86|476.46|478.86|476.46|478.69|476.29|0
1639988680000|2021-12-20 08:24:40|478.94|476.54|479.03|476.63|479.03|476.63|478.78|476.38|0
1639988690000|2021-12-20 08:24:50|478.44|476.04|478.53|476.13|478.69|476.29|478.36|475.96|0
1639988700000|2021-12-20 08:25:00|478.19|475.79|478.53|476.13|478.53|476.13|478.19|475.79|0
1639988710000|2021-12-20 08:25:10|478.86|476.46|479.37|476.97|479.37|476.97|478.86|476.46|0
1639988720000|2021-12-20 08:25:20|479.54|477.14|480.55|478.15|480.55|478.15|479.54|477.14|0
1639988730000|2021-12-20 08:25:30|480.46|478.06|481.47|479.07|481.47|479.07|480.46|478.06|0
1639988740000|2021-12-20 08:25:40|481.64|479.24|481.98|479.58|481.98|479.58|481.56|479.16|0
1639988750000|2021-12-20 08:25:50|482.07|479.67|482.24|479.84|482.92|480.52|482.07|479.67|0
1639988760000|2021-12-20 08:26:00|481.9|479.5|482.24|479.84|482.58|480.18|481.9|479.5|0
1639988770000|2021-12-20 08:26:10|482.58|480.18|483.08|480.68|483.08|480.68|482.58|480.18|0
1639988780000|2021-12-20 08:26:20|482.92|480.52|482.83|480.43|482.92|480.52|482.66|480.26|0
1639988790000|2021-12-20 08:26:30|482.75|480.35|483.08|480.68|483.25|480.85|482.75|480.35|0
1639988800000|2021-12-20 08:26:40|483.42|481.02|483.25|480.85|483.42|481.02|483.25|480.85|0
1639988810000|2021-12-20 08:26:50|483.42|481.02|483.33|480.93|483.42|481.02|483.33|480.93|0
1639988820000|2021-12-20 08:27:00|483.42|481.02|483.5|481.1|483.5|481.1|483.25|480.85|0
1639988830000|2021-12-20 08:27:10|482.58|480.18|482.49|480.09|482.58|480.18|482.32|479.92|0
1639988840000|2021-12-20 08:27:20|482.41|480.01|483.08|480.68|483.25|480.85|482.41|480.01|0
1639988850000|2021-12-20 08:27:30|483.59|481.19|484.01|481.61|484.1|481.7|483.59|481.19|0
1639988860000|2021-12-20 08:27:40|483.76|481.36|483.16|480.76|483.84|481.44|483.16|480.76|0
1639988870000|2021-12-20 08:27:50|483.25|480.85|483.59|481.19|483.84|481.44|483.25|480.85|0
1639988880000|2021-12-20 08:28:00|483.76|481.36|483.93|481.53|484.1|481.7|483.76|481.36|0
1639988890000|2021-12-20 08:28:10|484.1|481.7|483.25|480.85|484.1|481.7|483.25|480.85|0
1639988900000|2021-12-20 08:28:20|483.42|481.02|483.5|481.1|483.5|481.1|483.16|480.76|0
1639988910000|2021-12-20 08:28:30|483.42|481.02|483.76|481.36|483.76|481.36|483.42|481.02|0
1639988920000|2021-12-20 08:28:40|483.59|481.19|483.84|481.44|483.84|481.44|483.5|481.1|0
1639988930000|2021-12-20 08:28:50|483.93|481.53|483.5|481.1|483.93|481.53|483.5|481.1|0
1639988940000|2021-12-20 08:29:00|483.67|481.27|483.76|481.36|483.76|481.36|483.59|481.19|0
1639988950000|2021-12-20 08:29:10|483.16|480.76|483.33|480.93|483.42|481.02|483.16|480.76|0
1639988960000|2021-12-20 08:29:20|483.42|481.02|483.08|480.68|483.42|481.02|483.08|480.68|0
1639988970000|2021-12-20 08:29:30|483.16|480.76|484.44|482.04|484.44|482.04|482.99|480.59|0
1639988980000|2021-12-20 08:29:40|484.27|481.87|484.35|481.95|484.35|481.95|484.1|481.7|0
1639988990000|2021-12-20 08:29:50|483.93|481.53|483.76|481.36|483.93|481.53|483.25|480.85|0
1639989000000|2021-12-20 08:30:00|484.61|482.21|483.42|481.02|484.61|482.21|483.16|480.76|0
1639989010000|2021-12-20 08:30:10|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1639989020000|2021-12-20 08:30:20|483.42|481.02|483.25|480.85|483.59|481.19|483.25|480.85|0
1639989030000|2021-12-20 08:30:30|484.27|481.87|483.59|481.19|484.27|481.87|483.59|481.19|0
1639989040000|2021-12-20 08:30:40|483.67|481.27|483.84|481.44|483.93|481.53|483.67|481.27|0
1639989050000|2021-12-20 08:30:50|484.1|481.7|483.25|480.85|484.1|481.7|483.25|480.85|0
1639989060000|2021-12-20 08:31:00|483.59|481.19|483.25|480.85|483.59|481.19|483.25|480.85|0
1639989070000|2021-12-20 08:31:10|482.82|480.42|482.57|480.17|482.91|480.51|482.57|480.17|0
1639989080000|2021-12-20 08:31:20|482.4|480|482.91|480.51|482.91|480.51|482.4|480|0
1639989090000|2021-12-20 08:31:30|483.42|481.02|483.25|480.85|483.42|481.02|483.25|480.85|0
1639989100000|2021-12-20 08:31:40|483.16|480.76|483.42|481.02|483.42|481.02|483.16|480.76|0
1639989110000|2021-12-20 08:31:50|483.33|480.93|483.08|480.68|483.33|480.93|482.91|480.51|0
1639989120000|2021-12-20 08:32:00|482.99|480.59|482.24|479.84|482.99|480.59|482.24|479.84|0
1639989130000|2021-12-20 08:32:10|482.15|479.75|482.07|479.67|482.4|480|482.07|479.67|0
1639989140000|2021-12-20 08:32:20|482.24|479.84|482.07|479.67|482.24|479.84|482.07|479.67|0
1639989150000|2021-12-20 08:32:30|482.24|479.84|482.23|479.83|482.32|479.92|482.23|479.83|0
1639989160000|2021-12-20 08:32:40|481.9|479.5|481.22|478.82|481.9|479.5|481.22|478.82|0
1639989170000|2021-12-20 08:32:50|480.96|478.56|481.56|479.16|481.56|479.16|480.96|478.56|0
1639989180000|2021-12-20 08:33:00|482.82|480.42|483.08|480.68|483.42|481.02|482.82|480.42|0
1639989190000|2021-12-20 08:33:10|483.33|480.93|481.9|479.5|483.33|480.93|481.9|479.5|0
1639989200000|2021-12-20 08:33:20|482.23|479.83|482.4|480|482.4|480|482.23|479.83|0
1639989210000|2021-12-20 08:33:30|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1639989220000|2021-12-20 08:33:40|482.23|479.83|481.22|478.82|482.23|479.83|481.13|478.73|0
1639989230000|2021-12-20 08:33:50|481.56|479.16|481.39|478.99|481.73|479.33|481.22|478.82|0
1639989240000|2021-12-20 08:34:00|481.05|478.65|481.39|478.99|481.39|478.99|480.96|478.56|0
1639989250000|2021-12-20 08:34:10|481.56|479.16|481.64|479.24|481.98|479.58|481.56|479.16|0
1639989260000|2021-12-20 08:34:20|481.56|479.16|482.23|479.83|482.23|479.83|481.56|479.16|0
1639989270000|2021-12-20 08:34:30|482.06|479.66|482.4|480|482.4|480|482.06|479.66|0
1639989280000|2021-12-20 08:34:40|482.31|479.91|482.06|479.66|482.48|480.08|482.06|479.66|0
1639989290000|2021-12-20 08:34:50|482.31|479.91|482.23|479.83|482.57|480.17|482.23|479.83|0
1639989300000|2021-12-20 08:35:00|481.98|479.58|482.57|480.17|482.57|480.17|481.98|479.58|0
1639989310000|2021-12-20 08:35:10|483.59|481.19|483.59|481.19|483.93|481.53|483.59|481.19|0
1639989320000|2021-12-20 08:35:20|483.76|481.36|483.33|480.93|483.76|481.36|483.25|480.85|0
1639989330000|2021-12-20 08:35:30|482.74|480.34|481.05|478.65|482.74|480.34|481.05|478.65|0
1639989340000|2021-12-20 08:35:40|480.96|478.56|480.54|478.14|481.39|478.99|480.54|478.14|0
1639989350000|2021-12-20 08:35:50|480.62|478.22|481.05|478.65|481.05|478.65|480.62|478.22|0
1639989360000|2021-12-20 08:36:00|480.88|478.48|480.71|478.31|481.22|478.82|480.71|478.31|0
1639989370000|2021-12-20 08:36:10|480.37|477.97|480.37|477.97|480.71|478.31|480.04|477.64|0
1639989380000|2021-12-20 08:36:20|480.62|478.22|480.71|478.31|480.88|478.48|480.62|478.22|0
1639989390000|2021-12-20 08:36:30|480.37|477.97|480.54|478.14|480.54|478.14|480.37|477.97|0
1639989400000|2021-12-20 08:36:40|480.71|478.31|480.62|478.22|480.71|478.31|480.54|478.14|0
1639989410000|2021-12-20 08:36:50|480.04|477.64|480.04|477.64|480.21|477.81|480.04|477.64|0
1639989420000|2021-12-20 08:37:00|479.87|477.47|479.19|476.79|480.21|477.81|479.19|476.79|0
1639989430000|2021-12-20 08:37:10|479.02|476.62|478.01|475.61|479.11|476.71|478.01|475.61|0
1639989440000|2021-12-20 08:37:20|477.93|475.53|477.68|475.28|477.93|475.53|477.68|475.28|0
1639989450000|2021-12-20 08:37:30|478.01|475.61|477.68|475.28|478.01|475.61|477.68|475.28|0
1639989460000|2021-12-20 08:37:40|477.34|474.94|477.68|475.28|477.68|475.28|477|474.6|0
1639989470000|2021-12-20 08:37:50|477.76|475.36|478.01|475.61|478.01|475.61|477.68|475.28|0
1639989480000|2021-12-20 08:38:00|478.18|475.78|477.84|475.44|478.18|475.78|477.59|475.19|0
1639989490000|2021-12-20 08:38:10|477.51|475.11|477.51|475.11|478.01|475.61|477.51|475.11|0
1639989500000|2021-12-20 08:38:20|477.84|475.44|478.01|475.61|478.01|475.61|477.84|475.44|0
1639989510000|2021-12-20 08:38:30|478.35|475.95|478.01|475.61|478.35|475.95|477.68|475.28|0
1639989520000|2021-12-20 08:38:40|478.18|475.78|478.18|475.78|478.18|475.78|478.01|475.61|0
1639989530000|2021-12-20 08:38:50|478.35|475.95|477.51|475.11|478.35|475.95|477.51|475.11|0
1639989540000|2021-12-20 08:39:00|477.84|475.44|477.08|474.68|477.84|475.44|477|474.6|0
1639989550000|2021-12-20 08:39:10|476.75|474.35|476.67|474.27|476.75|474.35|476.33|473.93|0
1639989560000|2021-12-20 08:39:20|476.5|474.1|476.67|474.27|476.83|474.43|476.5|474.1|0
1639989570000|2021-12-20 08:39:30|476.33|473.93|475.32|472.92|476.33|473.93|475.32|472.92|0
1639989580000|2021-12-20 08:39:40|475.83|473.43|475.91|473.51|475.99|473.59|475.83|473.43|0
1639989590000|2021-12-20 08:39:50|475.99|473.59|475.74|473.34|475.99|473.59|475.66|473.26|0
1639989600000|2021-12-20 08:40:00|475.66|473.26|476.67|474.27|476.67|474.27|475.66|473.26|0
1639989610000|2021-12-20 08:40:10|477.17|474.77|477.17|474.77|477.17|474.77|477.17|474.77|0
1639989620000|2021-12-20 08:40:20|477.51|475.11|477.17|474.77|477.84|475.44|477.17|474.77|0
1639989630000|2021-12-20 08:40:30|477.25|474.85|477.17|474.77|477.34|474.94|477.17|474.77|0
1639989640000|2021-12-20 08:40:40|477.25|474.85|475.49|473.09|477.25|474.85|475.49|473.09|0
1639989650000|2021-12-20 08:40:50|475.32|472.92|475.49|473.09|475.49|473.09|475.15|472.75|0
1639989660000|2021-12-20 08:41:00|475.32|472.92|475.32|472.92|475.32|472.92|475.15|472.75|0
1639989670000|2021-12-20 08:41:10|475.82|473.42|476.33|473.93|476.33|473.93|475.82|473.42|0
1639989680000|2021-12-20 08:41:20|476.16|473.76|476.16|473.76|476.16|473.76|475.99|473.59|0
1639989690000|2021-12-20 08:41:30|475.99|473.59|475.82|473.42|475.99|473.59|475.82|473.42|0
1639989700000|2021-12-20 08:41:40|475.23|472.83|475.57|473.17|475.57|473.17|475.23|472.83|0
1639989710000|2021-12-20 08:41:50|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1639989720000|2021-12-20 08:42:00|475.49|473.09|475.57|473.17|475.66|473.26|475.49|473.09|0
1639989730000|2021-12-20 08:42:10|475.07|472.67|474.98|472.58|475.4|473|474.98|472.58|0
1639989740000|2021-12-20 08:42:20|475.32|472.92|475.32|472.92|475.32|472.92|475.15|472.75|0
1639989750000|2021-12-20 08:42:30|474.98|472.58|471.88|469.48|474.98|472.58|471.88|469.48|0
1639989760000|2021-12-20 08:42:40|472.55|470.15|473.31|470.91|473.31|470.91|472.55|470.15|0
1639989770000|2021-12-20 08:42:50|473.14|470.74|473.64|471.24|473.81|471.41|473.14|470.74|0
1639989780000|2021-12-20 08:43:00|473.81|471.41|474.48|472.08|474.48|472.08|473.81|471.41|0
1639989790000|2021-12-20 08:43:10|474.31|471.91|474.65|472.25|474.65|472.25|474.31|471.91|0
1639989800000|2021-12-20 08:43:20|474.98|472.58|475.15|472.75|475.15|472.75|474.65|472.25|0
1639989810000|2021-12-20 08:43:30|475.23|472.83|475.32|472.92|475.32|472.92|475.23|472.83|0
1639989820000|2021-12-20 08:43:40|475.9|473.5|476.24|473.84|476.24|473.84|475.9|473.5|0
1639989830000|2021-12-20 08:43:50|476.16|473.76|476.83|474.43|476.83|474.43|476.16|473.76|0
1639989840000|2021-12-20 08:44:00|476.5|474.1|476.91|474.51|476.91|474.51|476.5|474.1|0
1639989850000|2021-12-20 08:44:10|476.83|474.43|477|474.6|477|474.6|476.83|474.43|0
1639989860000|2021-12-20 08:44:20|477.34|474.94|477.17|474.77|477.34|474.94|477.08|474.68|0
1639989870000|2021-12-20 08:44:30|477|474.6|477.17|474.77|477.17|474.77|476.83|474.43|0
1639989880000|2021-12-20 08:44:40|477.34|474.94|477.17|474.77|477.34|474.94|477.17|474.77|0
1639989890000|2021-12-20 08:44:50|477.34|474.94|477.17|474.77|477.5|475.1|477.17|474.77|0
1639989900000|2021-12-20 08:45:00|476.5|474.1|477.5|475.1|477.5|475.1|476.5|474.1|0
1639989910000|2021-12-20 08:45:10|477.84|475.44|478.01|475.61|478.01|475.61|477.84|475.44|0
1639989920000|2021-12-20 08:45:20|477.67|475.27|478.01|475.61|478.01|475.61|477.67|475.27|0
1639989930000|2021-12-20 08:45:30|478.18|475.78|477.5|475.1|478.35|475.95|477.5|475.1|0
1639989940000|2021-12-20 08:45:40|477.58|475.18|477.67|475.27|477.84|475.44|477.58|475.18|0
1639989950000|2021-12-20 08:45:50|477.42|475.02|477.84|475.44|478.01|475.61|477.42|475.02|0
1639989960000|2021-12-20 08:46:00|477.67|475.27|477.34|474.94|477.75|475.35|477.34|474.94|0
1639989970000|2021-12-20 08:46:10|477.5|475.1|478.35|475.95|478.35|475.95|477.5|475.1|0
1639989980000|2021-12-20 08:46:20|478.18|475.78|477.67|475.27|478.18|475.78|477.67|475.27|0
1639989990000|2021-12-20 08:46:30|477.5|475.1|477.67|475.27|477.67|475.27|477.5|475.1|0
1639990000000|2021-12-20 08:46:40|477.5|475.1|477.25|474.85|477.5|475.1|477.17|474.77|0
1639990010000|2021-12-20 08:46:50|477.17|474.77|476.83|474.43|477.17|474.77|476.83|474.43|0
1639990020000|2021-12-20 08:47:00|476.66|474.26|476.16|473.76|476.66|474.26|475.9|473.5|0
1639990030000|2021-12-20 08:47:10|475.82|473.42|476.49|474.09|476.49|474.09|475.82|473.42|0
1639990040000|2021-12-20 08:47:20|476.33|473.93|476.66|474.26|476.66|474.26|476.33|473.93|0
1639990050000|2021-12-20 08:47:30|476.83|474.43|477|474.6|477|474.6|476.49|474.09|0
1639990060000|2021-12-20 08:47:40|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1639990070000|2021-12-20 08:47:50|477.42|475.02|477.84|475.44|477.84|475.44|477.42|475.02|0
1639990080000|2021-12-20 08:48:00|477.67|475.27|477.75|475.35|477.84|475.44|477.67|475.27|0
1639990090000|2021-12-20 08:48:10|478.01|475.61|477.84|475.44|478.18|475.78|477.84|475.44|0
1639990100000|2021-12-20 08:48:20|477.67|475.27|477.5|475.1|477.84|475.44|477.5|475.1|0
1639990110000|2021-12-20 08:48:30|477.17|474.77|477|474.6|477.17|474.77|477|474.6|0
1639990120000|2021-12-20 08:48:40|477.33|474.93|477|474.6|477.33|474.93|477|474.6|0
1639990130000|2021-12-20 08:48:50|476.83|474.43|476.74|474.34|476.83|474.43|476.66|474.26|0
1639990140000|2021-12-20 08:49:00|477.5|475.1|477.5|475.1|477.5|475.1|477.33|474.93|0
1639990150000|2021-12-20 08:49:10|476.91|474.51|478.31|475.91|478.31|475.91|476.91|474.51|0
1639990160000|2021-12-20 08:49:20|478.48|476.08|478.14|475.74|478.48|476.08|477.98|475.58|0
1639990170000|2021-12-20 08:49:30|477.81|475.41|477.47|475.07|477.81|475.41|477.47|475.07|0
1639990180000|2021-12-20 08:49:40|477.64|475.24|478.06|475.66|478.14|475.74|477.64|475.24|0
1639990190000|2021-12-20 08:49:50|477.98|475.58|477.97|475.57|477.98|475.58|477.97|475.57|0
1639990200000|2021-12-20 08:50:00|477.81|475.41|477.47|475.07|477.81|475.41|477.47|475.07|0
1639990210000|2021-12-20 08:50:10|477.72|475.32|477.13|474.73|477.97|475.57|477.13|474.73|0
1639990220000|2021-12-20 08:50:20|477.05|474.65|476.97|474.57|477.05|474.65|476.97|474.57|0
1639990230000|2021-12-20 08:50:30|477.05|474.65|477.13|474.73|477.22|474.82|477.05|474.65|0
1639990240000|2021-12-20 08:50:40|476.97|474.57|476.63|474.23|476.97|474.57|476.63|474.23|0
1639990250000|2021-12-20 08:50:50|476.46|474.06|476.63|474.23|476.63|474.23|476.46|474.06|0
1639990260000|2021-12-20 08:51:00|476.97|474.57|477.13|474.73|477.21|474.81|476.97|474.57|0
1639990270000|2021-12-20 08:51:10|475.54|473.14|475.79|473.39|475.96|473.56|475.54|473.14|0
1639990280000|2021-12-20 08:51:20|475.7|473.3|475.46|473.06|475.7|473.3|475.29|472.89|0
1639990290000|2021-12-20 08:51:30|475.29|472.89|474.95|472.55|475.29|472.89|474.79|472.39|0
1639990300000|2021-12-20 08:51:40|474.78|472.38|474.7|472.3|474.95|472.55|474.7|472.3|0
1639990310000|2021-12-20 08:51:50|474.62|472.22|474.95|472.55|474.95|472.55|474.62|472.22|0
1639990320000|2021-12-20 08:52:00|475.12|472.72|475.03|472.63|475.46|473.06|474.87|472.47|0
1639990330000|2021-12-20 08:52:10|475.29|472.89|475.46|473.06|475.62|473.22|475.29|472.89|0
1639990340000|2021-12-20 08:52:20|475.54|473.14|475.62|473.22|475.79|473.39|475.54|473.14|0
1639990350000|2021-12-20 08:52:30|475.54|473.14|474.95|472.55|475.54|473.14|474.95|472.55|0
1639990360000|2021-12-20 08:52:40|474.78|472.38|473.86|471.46|474.78|472.38|473.86|471.46|0
1639990370000|2021-12-20 08:52:50|473.78|471.38|473.78|471.38|473.95|471.55|473.78|471.38|0
1639990380000|2021-12-20 08:53:00|474.19|471.79|474.11|471.71|474.19|471.79|473.95|471.55|0
1639990390000|2021-12-20 08:53:10|473.61|471.21|473.95|471.55|473.95|471.55|473.61|471.21|0
1639990400000|2021-12-20 08:53:20|474.11|471.71|474.78|472.38|474.78|472.38|474.11|471.71|0
1639990410000|2021-12-20 08:53:30|474.86|472.46|474.45|472.05|474.86|472.46|474.28|471.88|0
1639990420000|2021-12-20 08:53:40|474.53|472.13|475.03|472.63|475.03|472.63|474.53|472.13|0
1639990430000|2021-12-20 08:53:50|474.62|472.22|474.86|472.46|474.86|472.46|474.53|472.13|0
1639990440000|2021-12-20 08:54:00|474.53|472.13|475.03|472.63|475.03|472.63|474.53|472.13|0
1639990450000|2021-12-20 08:54:10|474.7|472.3|474.11|471.71|474.7|472.3|474.11|471.71|0
1639990460000|2021-12-20 08:54:20|473.95|471.55|473.95|471.55|473.95|471.55|473.61|471.21|0
1639990470000|2021-12-20 08:54:30|473.78|471.38|473.78|471.38|473.78|471.38|473.69|471.29|0
1639990480000|2021-12-20 08:54:40|474.03|471.63|474.03|471.63|474.11|471.71|474.03|471.63|0
1639990490000|2021-12-20 08:54:50|474.11|471.71|474.86|472.46|474.86|472.46|474.11|471.71|0
1639990500000|2021-12-20 08:55:00|474.62|472.22|475.2|472.8|475.29|472.89|474.62|472.22|0
1639990510000|2021-12-20 08:55:10|474.62|472.22|475.45|473.05|475.45|473.05|474.62|472.22|0
1639990520000|2021-12-20 08:55:20|475.29|472.89|474.86|472.46|475.29|472.89|474.7|472.3|0
1639990530000|2021-12-20 08:55:30|474.78|472.38|474.28|471.88|474.78|472.38|474.11|471.71|0
1639990540000|2021-12-20 08:55:40|474.19|471.79|474.03|471.63|474.19|471.79|473.95|471.55|0
1639990550000|2021-12-20 08:55:50|474.11|471.71|475.29|472.89|475.29|472.89|474.11|471.71|0
1639990560000|2021-12-20 08:56:00|474.86|472.46|472.1|469.7|475.53|473.13|472.1|469.7|0
1639990570000|2021-12-20 08:56:10|471.67|469.27|471.43|469.03|471.67|469.27|471.26|468.86|0
1639990580000|2021-12-20 08:56:20|471.93|469.53|471.43|469.03|471.93|469.53|471.43|469.03|0
1639990590000|2021-12-20 08:56:30|471.51|469.11|471.93|469.53|471.93|469.53|471.43|469.03|0
1639990600000|2021-12-20 08:56:40|471.67|469.27|473.22|470.82|473.97|471.57|471.67|469.27|0
1639990610000|2021-12-20 08:56:50|472.8|470.4|472.89|470.49|472.89|470.49|472.55|470.15|0
1639990620000|2021-12-20 08:57:00|473.05|470.65|473.6|471.2|473.69|471.29|473.05|470.65|0
1639990630000|2021-12-20 08:57:10|475.09|472.69|474.67|472.27|475.09|472.69|474.67|472.27|0
1639990640000|2021-12-20 08:57:20|474.51|472.11|474.42|472.02|474.67|472.27|474.17|471.77|0
1639990650000|2021-12-20 08:57:30|474.59|472.19|474.84|472.44|474.84|472.44|474.42|472.02|0
1639990660000|2021-12-20 08:57:40|475.51|473.11|475.34|472.94|475.51|473.11|475.26|472.86|0
1639990670000|2021-12-20 08:57:50|475.42|473.02|474.51|472.11|475.42|473.02|474.51|472.11|0
1639990680000|2021-12-20 08:58:00|474.34|471.94|474.92|472.52|474.92|472.52|474.17|471.77|0
1639990690000|2021-12-20 08:58:10|475.01|472.61|474.75|472.35|475.01|472.61|474.67|472.27|0
1639990700000|2021-12-20 08:58:20|475.17|472.77|475.01|472.61|475.17|472.77|475.01|472.61|0
1639990710000|2021-12-20 08:58:30|475.17|472.77|475.84|473.44|475.84|473.44|475.17|472.77|0
1639990720000|2021-12-20 08:58:40|476.01|473.61|476.76|474.36|476.76|474.36|476.01|473.61|0
1639990730000|2021-12-20 08:58:50|477.35|474.95|477.69|475.29|477.69|475.29|477.35|474.95|0
1639990740000|2021-12-20 08:59:00|477.35|474.95|477.52|475.12|477.85|475.45|477.35|474.95|0
1639990750000|2021-12-20 08:59:10|477.6|475.2|477.93|475.53|477.93|475.53|477.6|475.2|0
1639990760000|2021-12-20 08:59:20|477.35|474.95|477.43|475.03|477.6|475.2|477.35|474.95|0
1639990770000|2021-12-20 08:59:30|477.18|474.78|477.85|475.45|477.93|475.53|477.18|474.78|0
1639990780000|2021-12-20 08:59:40|477.77|475.37|477.69|475.29|477.77|475.37|477.6|475.2|0
1639990790000|2021-12-20 08:59:50|477.35|474.95|477.69|475.29|477.69|475.29|477.26|474.86|0
1639990800000|2021-12-20 09:00:00|477.52|475.12|477.18|474.78|477.6|475.2|477.18|474.78|0
1639990810000|2021-12-20 09:00:10|477.01|474.61|477.77|475.37|477.85|475.45|477.01|474.61|0
1639990820000|2021-12-20 09:00:20|477.69|475.29|478.19|475.79|478.19|475.79|477.69|475.29|0
1639990830000|2021-12-20 09:00:30|477.85|475.45|477.68|475.28|477.85|475.45|477.43|475.03|0
1639990840000|2021-12-20 09:00:40|477.85|475.45|477.68|475.28|477.85|475.45|477.43|475.03|0
1639990850000|2021-12-20 09:00:50|477.09|474.69|476.93|474.53|477.09|474.69|476.93|474.53|0
1639990860000|2021-12-20 09:01:00|476.51|474.11|476.68|474.28|476.68|474.28|476.34|473.94|0
1639990870000|2021-12-20 09:01:10|476.51|474.11|476.34|473.94|476.51|474.11|476.34|473.94|0
1639990880000|2021-12-20 09:01:20|475.84|473.44|475.51|473.11|475.84|473.44|475.51|473.11|0
1639990890000|2021-12-20 09:01:30|475.42|473.02|475.59|473.19|475.59|473.19|475.42|473.02|0
1639990900000|2021-12-20 09:01:40|476.01|473.61|476.93|474.53|476.93|474.53|476.01|473.61|0
1639990910000|2021-12-20 09:01:50|477.01|474.61|476.85|474.45|477.01|474.61|476.85|474.45|0
1639990920000|2021-12-20 09:02:00|477.01|474.61|476.18|473.78|477.01|474.61|476.18|473.78|0
1639990930000|2021-12-20 09:02:10|476.51|474.11|475.51|473.11|476.51|474.11|475.51|473.11|0
1639990940000|2021-12-20 09:02:20|475.59|473.19|475.67|473.27|475.67|473.27|475.51|473.11|0
1639990950000|2021-12-20 09:02:30|475.75|473.35|475.84|473.44|475.84|473.44|475.51|473.11|0
1639990960000|2021-12-20 09:02:40|475.67|473.27|475.51|473.11|475.67|473.27|475.34|472.94|0
1639990970000|2021-12-20 09:02:50|475.17|472.77|476.01|473.61|476.01|473.61|475.17|472.77|0
1639990980000|2021-12-20 09:03:00|475.51|473.11|475.75|473.35|476.09|473.69|475.51|473.11|0
1639990990000|2021-12-20 09:03:10|475.59|473.19|475.17|472.77|475.59|473.19|475.17|472.77|0
1639991000000|2021-12-20 09:03:20|474.84|472.44|474.92|472.52|475|472.6|474.84|472.44|0
1639991010000|2021-12-20 09:03:30|474.84|472.44|474.58|472.18|474.84|472.44|474.58|472.18|0
1639991020000|2021-12-20 09:03:40|474.67|472.27|474.5|472.1|474.67|472.27|474.42|472.02|0
1639991030000|2021-12-20 09:03:50|474.84|472.44|474.58|472.18|474.84|472.44|474.58|472.18|0
1639991040000|2021-12-20 09:04:00|474.67|472.27|474.75|472.35|474.75|472.35|474.42|472.02|0
1639991050000|2021-12-20 09:04:10|474.84|472.44|474.75|472.35|474.84|472.44|474.75|472.35|0
1639991060000|2021-12-20 09:04:20|474.5|472.1|474.58|472.18|474.58|472.18|474.17|471.77|0
1639991070000|2021-12-20 09:04:30|474.75|472.35|475.08|472.68|475.17|472.77|474.75|472.35|0
1639991080000|2021-12-20 09:04:40|475.17|472.77|475.34|472.94|475.42|473.02|475.17|472.77|0
1639991090000|2021-12-20 09:04:50|475.08|472.68|474.84|472.44|475.08|472.68|474.84|472.44|0
1639991100000|2021-12-20 09:05:00|474.5|472.1|474.17|471.77|474.5|472.1|474.17|471.77|0
1639991110000|2021-12-20 09:05:10|474.5|472.1|474.25|471.85|474.5|472.1|474.25|471.85|0
1639991120000|2021-12-20 09:05:20|474.08|471.68|474.08|471.68|474.08|471.68|473.91|471.51|0
1639991130000|2021-12-20 09:05:30|474|471.6|473|470.6|474|471.6|472.83|470.43|0
1639991140000|2021-12-20 09:05:40|472.83|470.43|472.91|470.51|473.08|470.68|472.83|470.43|0
1639991150000|2021-12-20 09:05:50|472.83|470.43|473.17|470.77|473.17|470.77|472.83|470.43|0
1639991160000|2021-12-20 09:06:00|472.83|470.43|472.83|470.43|472.91|470.51|472.75|470.35|0
1639991170000|2021-12-20 09:06:10|472.67|470.27|471.66|469.26|472.67|470.27|471.66|469.26|0
1639991180000|2021-12-20 09:06:20|471.5|469.1|471.33|468.93|471.5|469.1|471.33|468.93|0
1639991190000|2021-12-20 09:06:30|471.66|469.26|471.91|469.51|472.16|469.76|471.66|469.26|0
1639991200000|2021-12-20 09:06:40|471.5|469.1|471.16|468.76|471.5|469.1|471.16|468.76|0
1639991210000|2021-12-20 09:06:50|471.66|469.26|471.16|468.76|471.66|469.26|471.16|468.76|0
1639991220000|2021-12-20 09:07:00|471.66|469.26|471.66|469.26|471.66|469.26|471.58|469.18|0
1639991230000|2021-12-20 09:07:10|471.5|469.1|471.5|469.1|471.5|469.1|471.16|468.76|0
1639991240000|2021-12-20 09:07:20|471.41|469.01|471.5|469.1|471.5|469.1|471.33|468.93|0
1639991250000|2021-12-20 09:07:30|471.58|469.18|472.5|470.1|472.5|470.1|471.58|469.18|0
1639991260000|2021-12-20 09:07:40|472.74|470.34|472.41|470.01|472.74|470.34|472.33|469.93|0
1639991270000|2021-12-20 09:07:50|472.33|469.93|472.66|470.26|472.83|470.43|472.33|469.93|0
1639991280000|2021-12-20 09:08:00|472.5|470.1|472.33|469.93|472.83|470.43|472.16|469.76|0
1639991290000|2021-12-20 09:08:10|472.16|469.76|471.74|469.34|472.16|469.76|471.74|469.34|0
1639991300000|2021-12-20 09:08:20|471.66|469.26|471.83|469.43|471.83|469.43|471.66|469.26|0
1639991310000|2021-12-20 09:08:30|472.66|470.26|472.83|470.43|472.83|470.43|472.66|470.26|0
1639991320000|2021-12-20 09:08:40|473.08|470.68|473.75|471.35|473.83|471.43|473.08|470.68|0
1639991330000|2021-12-20 09:08:50|473.16|470.76|473.5|471.1|473.5|471.1|473.16|470.76|0
1639991340000|2021-12-20 09:09:00|473.16|470.76|472.83|470.43|473.33|470.93|472.83|470.43|0
1639991350000|2021-12-20 09:09:10|473.08|470.68|473.33|470.93|473.33|470.93|473.08|470.68|0
1639991360000|2021-12-20 09:09:20|473|470.6|473.24|470.84|473.33|470.93|473|470.6|0
1639991370000|2021-12-20 09:09:30|473.16|470.76|473.33|470.93|473.33|470.93|473.16|470.76|0
1639991380000|2021-12-20 09:09:40|473.16|470.76|473.16|470.76|473.16|470.76|473.16|470.76|0
1639991390000|2021-12-20 09:09:50|472.91|470.51|472.74|470.34|472.91|470.51|472.66|470.26|0
1639991400000|2021-12-20 09:10:00|473.08|470.68|473.16|470.76|473.16|470.76|473.08|470.68|0
1639991410000|2021-12-20 09:10:10|472.58|470.18|473|470.6|473.08|470.68|472.58|470.18|0
1639991420000|2021-12-20 09:10:20|473.33|470.93|473.41|471.01|473.41|471.01|473.33|470.93|0
1639991430000|2021-12-20 09:10:30|473.33|470.93|474.16|471.76|474.16|471.76|473.16|470.76|0
1639991440000|2021-12-20 09:10:40|474|471.6|473.74|471.34|474.16|471.76|473.74|471.34|0
1639991450000|2021-12-20 09:10:50|473.41|471.01|474.5|472.1|474.67|472.27|473.41|471.01|0
1639991460000|2021-12-20 09:11:00|474.16|471.76|474.33|471.93|474.33|471.93|473.83|471.43|0
1639991470000|2021-12-20 09:11:10|474.5|472.1|473.83|471.43|474.5|472.1|473.83|471.43|0
1639991480000|2021-12-20 09:11:20|473.66|471.26|474.08|471.68|474.16|471.76|473.66|471.26|0
1639991490000|2021-12-20 09:11:30|474|471.6|474.16|471.76|474.16|471.76|474|471.6|0
1639991500000|2021-12-20 09:11:40|474.41|472.01|474.67|472.27|474.67|472.27|474.41|472.01|0
1639991510000|2021-12-20 09:11:50|474.33|471.93|474.67|472.27|474.67|472.27|474.33|471.93|0
1639991520000|2021-12-20 09:12:00|474.5|472.1|474.75|472.35|474.75|472.35|474.5|472.1|0
1639991530000|2021-12-20 09:12:10|474.83|472.43|474.67|472.27|474.83|472.43|474.67|472.27|0
1639991540000|2021-12-20 09:12:20|474.5|472.1|474.67|472.27|474.67|472.27|474.41|472.01|0
1639991550000|2021-12-20 09:12:30|474.58|472.18|474.33|471.93|474.58|472.18|474.33|471.93|0
1639991560000|2021-12-20 09:12:40|474.16|471.76|474.16|471.76|474.16|471.76|474|471.6|0
1639991570000|2021-12-20 09:12:50|473.83|471.43|473.33|470.93|473.83|471.43|473.33|470.93|0
1639991580000|2021-12-20 09:13:00|473.24|470.84|473.83|471.43|473.83|471.43|473.16|470.76|0
1639991590000|2021-12-20 09:13:10|473.66|471.26|472.99|470.59|473.83|471.43|472.99|470.59|0
1639991600000|2021-12-20 09:13:20|473.16|470.76|473.07|470.67|473.16|470.76|473.07|470.67|0
1639991610000|2021-12-20 09:13:30|473.16|470.76|472.99|470.59|473.24|470.84|472.99|470.59|0
1639991620000|2021-12-20 09:13:40|472.83|470.43|472.57|470.17|472.83|470.43|472.57|470.17|0
1639991630000|2021-12-20 09:13:50|472.83|470.43|472.91|470.51|472.99|470.59|472.83|470.43|0
1639991640000|2021-12-20 09:14:00|472.83|470.43|472.33|469.93|472.83|470.43|472.33|469.93|0
1639991650000|2021-12-20 09:14:10|472.57|470.17|472.24|469.84|472.57|470.17|472.24|469.84|0
1639991660000|2021-12-20 09:14:20|472.07|469.67|472.66|470.26|472.66|470.26|471.99|469.59|0
1639991670000|2021-12-20 09:14:30|472.49|470.09|472.49|470.09|472.49|470.09|472.49|470.09|0
1639991680000|2021-12-20 09:14:40|472.33|469.93|471.83|469.43|472.33|469.93|471.83|469.43|0
1639991690000|2021-12-20 09:14:50|471.33|468.93|471.33|468.93|471.49|469.09|471.16|468.76|0
1639991700000|2021-12-20 09:15:00|470.99|468.59|471.49|469.09|471.49|469.09|470.99|468.59|0
1639991710000|2021-12-20 09:15:10|471.83|469.43|471.99|469.59|472.33|469.93|471.83|469.43|0
1639991720000|2021-12-20 09:15:20|471.83|469.43|471.99|469.59|472.16|469.76|471.83|469.43|0
1639991730000|2021-12-20 09:15:30|471.66|469.26|472.16|469.76|472.16|469.76|471.66|469.26|0
1639991740000|2021-12-20 09:15:40|471.99|469.59|472.49|470.09|472.49|470.09|471.99|469.59|0
1639991750000|2021-12-20 09:15:50|472.66|470.26|471.99|469.59|472.66|470.26|471.99|469.59|0
1639991760000|2021-12-20 09:16:00|471.83|469.43|471.99|469.59|471.99|469.59|471.66|469.26|0
1639991770000|2021-12-20 09:16:10|471.83|469.43|471.99|469.59|471.99|469.59|471.83|469.43|0
1639991780000|2021-12-20 09:16:20|471.91|469.51|471.99|469.59|471.99|469.59|471.83|469.43|0
1639991790000|2021-12-20 09:16:30|472.16|469.76|471.49|469.09|472.16|469.76|471.49|469.09|0
1639991800000|2021-12-20 09:16:40|471.57|469.17|470.99|468.59|471.57|469.17|470.99|468.59|0
1639991810000|2021-12-20 09:16:50|471.16|468.76|471.83|469.43|471.83|469.43|471.16|468.76|0
1639991820000|2021-12-20 09:17:00|471.49|469.09|471.66|469.26|471.66|469.26|471.41|469.01|0
1639991830000|2021-12-20 09:17:10|471.99|469.59|472.49|470.09|472.49|470.09|471.99|469.59|0
1639991840000|2021-12-20 09:17:20|472.16|469.76|471.9|469.5|472.41|470.01|471.9|469.5|0
1639991850000|2021-12-20 09:17:30|472.4|470|472.57|470.17|472.57|470.17|472.32|469.92|0
1639991860000|2021-12-20 09:17:40|472.66|470.26|472.99|470.59|472.99|470.59|472.66|470.26|0
1639991870000|2021-12-20 09:17:50|473.16|470.76|472.49|470.09|473.16|470.76|472.49|470.09|0
1639991880000|2021-12-20 09:18:00|471.99|469.59|472.49|470.09|472.49|470.09|471.9|469.5|0
1639991890000|2021-12-20 09:18:10|472.74|470.34|472.49|470.09|472.74|470.34|472.49|470.09|0
1639991900000|2021-12-20 09:18:20|472.4|470|472.66|470.26|472.66|470.26|472.32|469.92|0
1639991910000|2021-12-20 09:18:30|472.57|470.17|472.57|470.17|472.66|470.26|472.49|470.09|0
1639991920000|2021-12-20 09:18:40|472.74|470.34|472.16|469.76|472.82|470.42|472.16|469.76|0
1639991930000|2021-12-20 09:18:50|472.07|469.67|472.66|470.26|472.66|470.26|472.07|469.67|0
1639991940000|2021-12-20 09:19:00|472.57|470.17|472.07|469.67|472.57|470.17|471.82|469.42|0
1639991950000|2021-12-20 09:19:10|472.16|469.76|471.82|469.42|472.16|469.76|471.82|469.42|0
1639991960000|2021-12-20 09:19:20|472.81|470.41|473.14|470.74|473.14|470.74|472.81|470.41|0
1639991970000|2021-12-20 09:19:30|473.22|470.82|473.48|471.08|473.48|471.08|472.98|470.58|0
1639991980000|2021-12-20 09:19:40|473.81|471.41|473.48|471.08|473.81|471.41|473.48|471.08|0
1639991990000|2021-12-20 09:19:50|473.64|471.24|473.72|471.32|473.81|471.41|473.64|471.24|0
1639992000000|2021-12-20 09:20:00|473.64|471.24|473.55|471.15|473.72|471.32|473.55|471.15|0
1639992010000|2021-12-20 09:20:10|473.47|471.07|472.81|470.41|473.47|471.07|472.48|470.08|0
1639992020000|2021-12-20 09:20:20|472.48|470.08|472.31|469.91|472.48|470.08|472.31|469.91|0
1639992030000|2021-12-20 09:20:30|472.48|470.08|472.89|470.49|472.97|470.57|472.39|469.99|0
1639992040000|2021-12-20 09:20:40|472.81|470.41|472.97|470.57|472.97|470.57|472.81|470.41|0
1639992050000|2021-12-20 09:20:50|473.14|470.74|472.81|470.41|473.14|470.74|472.81|470.41|0
1639992060000|2021-12-20 09:21:00|472.55|470.15|471.98|469.58|472.55|470.15|471.89|469.49|0
1639992070000|2021-12-20 09:21:10|472.14|469.74|472.55|470.15|472.64|470.24|472.14|469.74|0
1639992080000|2021-12-20 09:21:20|472.81|470.41|473.14|470.74|473.14|470.74|472.64|470.24|0
1639992090000|2021-12-20 09:21:30|472.97|470.57|472.89|470.49|473.39|470.99|472.89|470.49|0
1639992100000|2021-12-20 09:21:40|472.81|470.41|473.14|470.74|473.22|470.82|472.81|470.41|0
1639992110000|2021-12-20 09:21:50|472.97|470.57|472.64|470.24|472.97|470.57|472.64|470.24|0
1639992120000|2021-12-20 09:22:00|473.22|470.82|473.47|471.07|473.47|471.07|472.97|470.57|0
1639992130000|2021-12-20 09:22:10|473.31|470.91|474.31|471.91|474.31|471.91|473.31|470.91|0
1639992140000|2021-12-20 09:22:20|474.39|471.99|474.72|472.32|474.81|472.41|474.39|471.99|0
1639992150000|2021-12-20 09:22:30|474.81|472.41|474.89|472.49|474.97|472.57|474.31|471.91|0
1639992160000|2021-12-20 09:22:40|474.97|472.57|474.97|472.57|475.14|472.74|474.97|472.57|0
1639992170000|2021-12-20 09:22:50|475.64|473.24|475.31|472.91|475.64|473.24|475.31|472.91|0
1639992180000|2021-12-20 09:23:00|474.81|472.41|474.47|472.07|474.81|472.41|474.14|471.74|0
1639992190000|2021-12-20 09:23:10|474.14|471.74|474.31|471.91|474.31|471.91|473.81|471.41|0
1639992200000|2021-12-20 09:23:20|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1639992210000|2021-12-20 09:23:30|474.81|472.41|474.64|472.24|474.81|472.41|474.31|471.91|0
1639992220000|2021-12-20 09:23:40|474.55|472.15|474.97|472.57|474.97|472.57|474.55|472.15|0
1639992230000|2021-12-20 09:23:50|474.81|472.41|475.14|472.74|475.14|472.74|474.81|472.41|0
1639992240000|2021-12-20 09:24:00|474.89|472.49|474.97|472.57|474.97|472.57|474.81|472.41|0
1639992250000|2021-12-20 09:24:10|474.72|472.32|474.81|472.41|474.81|472.41|474.64|472.24|0
1639992260000|2021-12-20 09:24:20|474.55|472.15|474.39|471.99|474.55|472.15|474.39|471.99|0
1639992270000|2021-12-20 09:24:30|474.81|472.41|474.47|472.07|474.81|472.41|474.47|472.07|0
1639992280000|2021-12-20 09:24:40|474.14|471.74|473.81|471.41|474.14|471.74|473.81|471.41|0
1639992290000|2021-12-20 09:24:50|473.64|471.24|473.47|471.07|473.64|471.24|473.47|471.07|0
1639992300000|2021-12-20 09:25:00|473.64|471.24|474.39|471.99|474.39|471.99|473.64|471.24|0
1639992310000|2021-12-20 09:25:10|474.47|472.07|474.39|471.99|474.64|472.24|474.39|471.99|0
1639992320000|2021-12-20 09:25:20|474.64|472.24|474.14|471.74|474.64|472.24|474.14|471.74|0
1639992330000|2021-12-20 09:25:30|474.55|472.15|474.64|472.24|474.64|472.24|474.47|472.07|0
1639992340000|2021-12-20 09:25:40|474.81|472.41|474.64|472.24|474.97|472.57|474.64|472.24|0
1639992350000|2021-12-20 09:25:50|474.47|472.07|474.39|471.99|474.47|472.07|474.14|471.74|0
1639992360000|2021-12-20 09:26:00|474.14|471.74|473.47|471.07|474.14|471.74|473.47|471.07|0
1639992370000|2021-12-20 09:26:10|473.64|471.24|473.3|470.9|473.64|471.24|473.3|470.9|0
1639992380000|2021-12-20 09:26:20|473.8|471.4|473.47|471.07|473.8|471.4|473.47|471.07|0
1639992390000|2021-12-20 09:26:30|473.38|470.98|473.22|470.82|473.38|470.98|473.14|470.74|0
1639992400000|2021-12-20 09:26:40|473.14|470.74|473.22|470.82|473.22|470.82|473.14|470.74|0
1639992410000|2021-12-20 09:26:50|473.3|470.9|472.8|470.4|473.3|470.9|472.8|470.4|0
1639992420000|2021-12-20 09:27:00|473.14|470.74|472.97|470.57|473.3|470.9|472.97|470.57|0
1639992430000|2021-12-20 09:27:10|473.05|470.65|472.88|470.48|473.22|470.82|472.88|470.48|0
1639992440000|2021-12-20 09:27:20|472.97|470.57|473.05|470.65|473.3|470.9|472.97|470.57|0
1639992450000|2021-12-20 09:27:30|473.22|470.82|473.14|470.74|473.22|470.82|473.14|470.74|0
1639992460000|2021-12-20 09:27:40|473.22|470.82|473.3|470.9|473.47|471.07|473.22|470.82|0
1639992470000|2021-12-20 09:27:50|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1639992480000|2021-12-20 09:28:00|473.14|470.74|472.72|470.32|473.14|470.74|472.72|470.32|0
1639992490000|2021-12-20 09:28:10|472.55|470.15|472.47|470.07|472.64|470.24|472.47|470.07|0
1639992500000|2021-12-20 09:28:20|472.64|470.24|472.55|470.15|472.64|470.24|472.47|470.07|0
1639992510000|2021-12-20 09:28:30|472.64|470.24|473.14|470.74|473.14|470.74|472.64|470.24|0
1639992520000|2021-12-20 09:28:40|472.97|470.57|472.97|470.57|473.05|470.65|472.97|470.57|0
1639992530000|2021-12-20 09:28:50|473.14|470.74|473.64|471.24|473.64|471.24|473.14|470.74|0
1639992540000|2021-12-20 09:29:00|474.14|471.74|474.14|471.74|474.14|471.74|473.8|471.4|0
1639992550000|2021-12-20 09:29:10|474.3|471.9|474.3|471.9|474.47|472.07|474.3|471.9|0
1639992560000|2021-12-20 09:29:20|474.38|471.98|473.72|471.32|474.38|471.98|473.72|471.32|0
1639992570000|2021-12-20 09:29:30|473.55|471.15|474.3|471.9|474.3|471.9|473.55|471.15|0
1639992580000|2021-12-20 09:29:40|474.22|471.82|474.38|471.98|474.38|471.98|474.22|471.82|0
1639992590000|2021-12-20 09:29:50|474.05|471.65|474.14|471.74|474.3|471.9|474.05|471.65|0
1639992600000|2021-12-20 09:30:00|474.3|471.9|474.22|471.82|474.3|471.9|474.22|471.82|0
1639992610000|2021-12-20 09:30:10|474.47|472.07|475.22|472.82|475.22|472.82|474.47|472.07|0
1639992620000|2021-12-20 09:30:20|475.3|472.9|475.38|472.98|475.38|472.98|475.14|472.74|0
1639992630000|2021-12-20 09:30:30|475.47|473.07|475.8|473.4|475.81|473.41|475.47|473.07|0
1639992640000|2021-12-20 09:30:40|475.55|473.15|476.97|474.57|476.97|474.57|475.55|473.15|0
1639992650000|2021-12-20 09:30:50|476.81|474.41|476.22|473.82|476.81|474.41|476.22|473.82|0
1639992660000|2021-12-20 09:31:00|476.31|473.91|476.14|473.74|476.47|474.07|476.14|473.74|0
1639992670000|2021-12-20 09:31:10|476.31|473.91|476.14|473.74|476.31|473.91|476.14|473.74|0
1639992680000|2021-12-20 09:31:20|475.97|473.57|477.31|474.91|477.31|474.91|475.97|473.57|0
1639992690000|2021-12-20 09:31:30|476.97|474.57|476.97|474.57|477.05|474.65|476.97|474.57|0
1639992700000|2021-12-20 09:31:40|477.39|474.99|476.97|474.57|477.39|474.99|476.72|474.32|0
1639992710000|2021-12-20 09:31:50|477.05|474.65|476.97|474.57|477.05|474.65|476.81|474.41|0
1639992720000|2021-12-20 09:32:00|476.81|474.41|477.31|474.91|477.31|474.91|476.81|474.41|0
1639992730000|2021-12-20 09:32:10|477.56|475.16|477.48|475.08|477.56|475.16|477.48|475.08|0
1639992740000|2021-12-20 09:32:20|477.64|475.24|477.81|475.41|477.81|475.41|477.64|475.24|0
1639992750000|2021-12-20 09:32:30|477.89|475.49|478.15|475.75|478.15|475.75|477.89|475.49|0
1639992760000|2021-12-20 09:32:40|478.06|475.66|478.39|475.99|478.48|476.08|477.98|475.58|0
1639992770000|2021-12-20 09:32:50|478.31|475.91|478.48|476.08|478.48|476.08|478.31|475.91|0
1639992780000|2021-12-20 09:33:00|478.14|475.74|477.72|475.32|478.14|475.74|477.72|475.32|0
1639992790000|2021-12-20 09:33:10|477.56|475.16|478.14|475.74|478.14|475.74|477.56|475.16|0
1639992800000|2021-12-20 09:33:20|478.31|475.91|478.48|476.08|478.48|476.08|478.23|475.83|0
1639992810000|2021-12-20 09:33:30|478.31|475.91|478.56|476.16|478.56|476.16|478.31|475.91|0
1639992820000|2021-12-20 09:33:40|478.73|476.33|478.31|475.91|478.73|476.33|478.14|475.74|0
1639992830000|2021-12-20 09:33:50|478.56|476.16|478.31|475.91|478.65|476.25|478.31|475.91|0
1639992840000|2021-12-20 09:34:00|478.65|476.25|478.14|475.74|478.65|476.25|478.14|475.74|0
1639992850000|2021-12-20 09:34:10|477.98|475.58|478.22|475.82|478.31|475.91|477.98|475.58|0
1639992860000|2021-12-20 09:34:20|478.14|475.74|478.14|475.74|478.39|475.99|478.14|475.74|0
1639992870000|2021-12-20 09:34:30|478.22|475.82|477.98|475.58|478.22|475.82|477.98|475.58|0
1639992880000|2021-12-20 09:34:40|477.47|475.07|477.39|474.99|477.55|475.15|477.31|474.91|0
1639992890000|2021-12-20 09:34:50|477.05|474.65|477.47|475.07|477.47|475.07|477.05|474.65|0
1639992900000|2021-12-20 09:35:00|477.39|474.99|478.06|475.66|478.14|475.74|477.39|474.99|0
1639992910000|2021-12-20 09:35:10|478.14|475.74|477.47|475.07|478.14|475.74|477.47|475.07|0
1639992920000|2021-12-20 09:35:20|477.81|475.41|477.64|475.24|477.81|475.41|477.64|475.24|0
1639992930000|2021-12-20 09:35:30|477.55|475.15|477.81|475.41|477.81|475.41|477.55|475.15|0
1639992940000|2021-12-20 09:35:40|477.98|475.58|477.64|475.24|477.98|475.58|477.64|475.24|0
1639992950000|2021-12-20 09:35:50|477.31|474.91|477.22|474.82|477.31|474.91|477.22|474.82|0
1639992960000|2021-12-20 09:36:00|476.97|474.57|477.47|475.07|477.47|475.07|476.88|474.48|0
1639992970000|2021-12-20 09:36:10|477.55|475.15|477.22|474.82|477.64|475.24|477.22|474.82|0
1639992980000|2021-12-20 09:36:20|477.31|474.91|477.14|474.74|477.31|474.91|477.14|474.74|0
1639992990000|2021-12-20 09:36:30|477.64|475.24|477.64|475.24|477.72|475.32|477.64|475.24|0
1639993000000|2021-12-20 09:36:40|477.55|475.15|477.89|475.49|477.89|475.49|477.55|475.15|0
1639993010000|2021-12-20 09:36:50|477.81|475.41|478.22|475.82|478.22|475.82|477.81|475.41|0
1639993020000|2021-12-20 09:37:00|478.31|475.91|478.73|476.33|478.73|476.33|478.31|475.91|0
1639993030000|2021-12-20 09:37:10|478.81|476.41|478.64|476.24|478.89|476.49|478.64|476.24|0
1639993040000|2021-12-20 09:37:20|478.73|476.33|478.73|476.33|478.73|476.33|478.64|476.24|0
1639993050000|2021-12-20 09:37:30|478.81|476.41|478.89|476.49|478.89|476.49|478.64|476.24|0
1639993060000|2021-12-20 09:37:40|478.73|476.33|478.81|476.41|478.81|476.41|478.64|476.24|0
1639993070000|2021-12-20 09:37:50|478.98|476.58|479.23|476.83|479.23|476.83|478.89|476.49|0
1639993080000|2021-12-20 09:38:00|479.31|476.91|478.64|476.24|479.48|477.08|478.64|476.24|0
1639993090000|2021-12-20 09:38:10|478.31|475.91|478.39|475.99|478.39|475.99|478.31|475.91|0
1639993100000|2021-12-20 09:38:20|478.48|476.08|478.48|476.08|478.48|476.08|478.39|475.99|0
1639993110000|2021-12-20 09:38:30|478.39|475.99|477.89|475.49|478.39|475.99|477.89|475.49|0
1639993120000|2021-12-20 09:38:40|477.97|475.57|478.05|475.65|478.14|475.74|477.97|475.57|0
1639993130000|2021-12-20 09:38:50|477.64|475.24|477.97|475.57|477.97|475.57|477.64|475.24|0
1639993140000|2021-12-20 09:39:00|477.89|475.49|477.3|474.9|477.89|475.49|477.3|474.9|0
1639993150000|2021-12-20 09:39:10|477.47|475.07|477.47|475.07|477.47|475.07|477.3|474.9|0
1639993160000|2021-12-20 09:39:20|477.3|474.9|476.97|474.57|477.3|474.9|476.97|474.57|0
1639993170000|2021-12-20 09:39:30|476.38|473.98|476.64|474.24|476.64|474.24|476.38|473.98|0
1639993180000|2021-12-20 09:39:40|476.8|474.4|476.88|474.48|476.97|474.57|476.8|474.4|0
1639993190000|2021-12-20 09:39:50|476.97|474.57|476.97|474.57|477.14|474.74|476.97|474.57|0
1639993200000|2021-12-20 09:40:00|477.22|474.82|477.97|475.57|478.14|475.74|477.22|474.82|0
1639993210000|2021-12-20 09:40:10|477.89|475.49|478.48|476.08|478.48|476.08|477.89|475.49|0
1639993220000|2021-12-20 09:40:20|478.39|475.99|478.56|476.16|478.56|476.16|478.22|475.82|0
1639993230000|2021-12-20 09:40:30|478.31|475.91|478.31|475.91|478.39|475.99|478.31|475.91|0
1639993240000|2021-12-20 09:40:40|478.39|475.99|478.39|475.99|478.64|476.24|478.39|475.99|0
1639993250000|2021-12-20 09:40:50|478.31|475.91|478.48|476.08|478.48|476.08|478.31|475.91|0
1639993260000|2021-12-20 09:41:00|478.39|475.99|478.48|476.08|478.72|476.32|478.39|475.99|0
1639993270000|2021-12-20 09:41:10|478.31|475.91|477.81|475.41|478.31|475.91|477.81|475.41|0
1639993280000|2021-12-20 09:41:20|477.64|475.24|477.47|475.07|477.64|475.24|477.47|475.07|0
1639993290000|2021-12-20 09:41:30|477.64|475.24|477.81|475.41|477.97|475.57|477.64|475.24|0
1639993300000|2021-12-20 09:41:40|477.47|475.07|477.64|475.24|477.64|475.24|477.47|475.07|0
1639993310000|2021-12-20 09:41:50|477.47|475.07|477.3|474.9|477.47|475.07|477.14|474.74|0
1639993320000|2021-12-20 09:42:00|477.14|474.74|477.22|474.82|477.3|474.9|477.14|474.74|0
1639993330000|2021-12-20 09:42:10|477.3|474.9|477.64|475.24|477.64|475.24|477.3|474.9|0
1639993340000|2021-12-20 09:42:20|477.72|475.32|477.8|475.4|477.8|475.4|477.64|475.24|0
1639993350000|2021-12-20 09:42:30|478.14|475.74|478.81|476.41|478.81|476.41|478.14|475.74|0
1639993360000|2021-12-20 09:42:40|478.64|476.24|478.72|476.32|478.72|476.32|478.64|476.24|0
1639993370000|2021-12-20 09:42:50|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1639993380000|2021-12-20 09:43:00|478.72|476.32|478.89|476.49|478.98|476.58|478.72|476.32|0
1639993390000|2021-12-20 09:43:10|478.98|476.58|479.14|476.74|479.14|476.74|478.81|476.41|0
1639993400000|2021-12-20 09:43:20|479.06|476.66|478.64|476.24|479.06|476.66|478.55|476.15|0
1639993410000|2021-12-20 09:43:30|478.72|476.32|478.98|476.58|478.98|476.58|478.72|476.32|0
1639993420000|2021-12-20 09:43:40|479.06|476.66|479.48|477.08|479.48|477.08|479.06|476.66|0
1639993430000|2021-12-20 09:43:50|479.31|476.91|479.22|476.82|479.48|477.08|479.22|476.82|0
1639993440000|2021-12-20 09:44:00|479.14|476.74|479.48|477.08|479.65|477.25|479.14|476.74|0
1639993450000|2021-12-20 09:44:10|479.65|477.25|479.14|476.74|479.65|477.25|479.14|476.74|0
1639993460000|2021-12-20 09:44:20|478.55|476.15|478.81|476.41|478.81|476.41|478.55|476.15|0
1639993470000|2021-12-20 09:44:30|478.64|476.24|478.98|476.58|479.31|476.91|478.55|476.15|0
1639993480000|2021-12-20 09:44:40|478.89|476.49|478.72|476.32|478.98|476.58|478.72|476.32|0
1639993490000|2021-12-20 09:44:50|478.64|476.24|478.98|476.58|478.98|476.58|478.64|476.24|0
1639993500000|2021-12-20 09:45:00|478.64|476.24|478.22|475.82|478.98|476.58|478.14|475.74|0
1639993510000|2021-12-20 09:45:10|478.89|476.49|478.81|476.41|478.98|476.58|478.81|476.41|0
1639993520000|2021-12-20 09:45:20|478.64|476.24|478.64|476.24|478.64|476.24|478.47|476.07|0
1639993530000|2021-12-20 09:45:30|478.98|476.58|478.81|476.41|478.98|476.58|478.64|476.24|0
1639993540000|2021-12-20 09:45:40|478.64|476.24|478.39|475.99|478.64|476.24|478.31|475.91|0
1639993550000|2021-12-20 09:45:50|478.31|475.91|477.88|475.48|478.31|475.91|477.88|475.48|0
1639993560000|2021-12-20 09:46:00|477.97|475.57|478.3|475.9|478.3|475.9|477.97|475.57|0
1639993570000|2021-12-20 09:46:10|478.05|475.65|478.14|475.74|478.14|475.74|477.97|475.57|0
1639993580000|2021-12-20 09:46:20|478.05|475.65|478.3|475.9|478.3|475.9|478.05|475.65|0
1639993590000|2021-12-20 09:46:30|478.81|476.41|478.89|476.49|478.97|476.57|478.81|476.41|0
1639993600000|2021-12-20 09:46:40|478.97|476.57|478.81|476.41|478.97|476.57|478.81|476.41|0
1639993610000|2021-12-20 09:46:50|478.64|476.24|477.63|475.23|478.64|476.24|477.63|475.23|0
1639993620000|2021-12-20 09:47:00|477.8|475.4|477.88|475.48|477.97|475.57|477.8|475.4|0
1639993630000|2021-12-20 09:47:10|477.97|475.57|478.14|475.74|478.14|475.74|477.97|475.57|0
1639993640000|2021-12-20 09:47:20|477.97|475.57|477.3|474.9|477.97|475.57|477.3|474.9|0
1639993650000|2021-12-20 09:47:30|477.63|475.23|477.63|475.23|477.63|475.23|477.55|475.15|0
1639993660000|2021-12-20 09:47:40|477.55|475.15|477.63|475.23|477.63|475.23|477.55|475.15|0
1639993670000|2021-12-20 09:47:50|477.55|475.15|477.63|475.23|477.63|475.23|477.55|475.15|0
1639993680000|2021-12-20 09:48:00|477.55|475.15|477.8|475.4|477.8|475.4|477.55|475.15|0
1639993690000|2021-12-20 09:48:10|477.71|475.31|477.8|475.4|477.97|475.57|477.71|475.31|0
1639993700000|2021-12-20 09:48:20|477.88|475.48|477.8|475.4|477.88|475.48|477.8|475.4|0
1639993710000|2021-12-20 09:48:30|477.63|475.23|477.71|475.31|477.8|475.4|477.63|475.23|0
1639993720000|2021-12-20 09:48:40|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1639993730000|2021-12-20 09:48:50|477.97|475.57|478.3|475.9|478.3|475.9|477.88|475.48|0
1639993740000|2021-12-20 09:49:00|477.8|475.4|477.63|475.23|477.8|475.4|477.55|475.15|0
1639993750000|2021-12-20 09:49:10|477.88|475.48|477.8|475.4|477.88|475.48|477.8|475.4|0
1639993760000|2021-12-20 09:49:20|477.63|475.23|477.8|475.4|477.8|475.4|477.55|475.15|0
1639993770000|2021-12-20 09:49:30|477.97|475.57|477.8|475.4|477.97|475.57|477.8|475.4|0
1639993780000|2021-12-20 09:49:40|477.88|475.48|478.3|475.9|478.3|475.9|477.8|475.4|0
1639993790000|2021-12-20 09:49:50|478.47|476.07|478.55|476.15|478.55|476.15|478.47|476.07|0
1639993800000|2021-12-20 09:50:00|477.63|475.23|476.8|474.4|477.63|475.23|476.8|474.4|0
1639993810000|2021-12-20 09:50:10|476.88|474.48|476.96|474.56|476.96|474.56|476.88|474.48|0
1639993820000|2021-12-20 09:50:20|477.13|474.73|477.21|474.81|477.3|474.9|477.13|474.73|0
1639993830000|2021-12-20 09:50:30|477.13|474.73|476.46|474.06|477.13|474.73|476.46|474.06|0
1639993840000|2021-12-20 09:50:40|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1639993850000|2021-12-20 09:50:50|476.37|473.97|475.79|473.39|476.37|473.97|475.79|473.39|0
1639993860000|2021-12-20 09:51:00|475.87|473.47|476.37|473.97|476.37|473.97|475.87|473.47|0
1639993870000|2021-12-20 09:51:10|476.46|474.06|475.63|473.23|476.46|474.06|475.63|473.23|0
1639993880000|2021-12-20 09:51:20|475.79|473.39|475.96|473.56|476.29|473.89|475.79|473.39|0
1639993890000|2021-12-20 09:51:30|476.13|473.73|476.04|473.64|476.13|473.73|475.96|473.56|0
1639993900000|2021-12-20 09:51:40|475.87|473.47|475.87|473.47|476.13|473.73|475.87|473.47|0
1639993910000|2021-12-20 09:51:50|476.13|473.73|475.71|473.31|476.13|473.73|475.71|473.31|0
1639993920000|2021-12-20 09:52:00|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1639993930000|2021-12-20 09:52:10|475.63|473.23|475.63|473.23|475.79|473.39|475.63|473.23|0
1639993940000|2021-12-20 09:52:20|475.71|473.31|475.54|473.14|475.71|473.31|475.54|473.14|0
1639993950000|2021-12-20 09:52:30|475.46|473.06|475.46|473.06|475.46|473.06|475.2|472.8|0
1639993960000|2021-12-20 09:52:40|475.63|473.23|475.96|473.56|475.96|473.56|475.63|473.23|0
1639993970000|2021-12-20 09:52:50|475.71|473.31|475.87|473.47|475.87|473.47|475.71|473.31|0
1639993980000|2021-12-20 09:53:00|475.79|473.39|475.96|473.56|476.13|473.73|475.79|473.39|0
1639993990000|2021-12-20 09:53:10|476.13|473.73|476.13|473.73|476.13|473.73|475.96|473.56|0
1639994000000|2021-12-20 09:53:20|475.96|473.56|476.13|473.73|476.13|473.73|475.96|473.56|0
1639994010000|2021-12-20 09:53:30|476.29|473.89|476.29|473.89|476.29|473.89|476.13|473.73|0
1639994020000|2021-12-20 09:53:40|475.96|473.56|475.96|473.56|476.04|473.64|475.96|473.56|0
1639994030000|2021-12-20 09:53:50|475.79|473.39|475.96|473.56|475.96|473.56|475.79|473.39|0
1639994040000|2021-12-20 09:54:00|475.87|473.47|475.96|473.56|475.96|473.56|475.46|473.06|0
1639994050000|2021-12-20 09:54:10|475.79|473.39|475.96|473.56|475.96|473.56|475.62|473.22|0
1639994060000|2021-12-20 09:54:20|475.79|473.39|475.87|473.47|475.87|473.47|475.79|473.39|0
1639994070000|2021-12-20 09:54:30|475.79|473.39|476.04|473.64|476.04|473.64|475.79|473.39|0
1639994080000|2021-12-20 09:54:40|475.96|473.56|475.79|473.39|475.96|473.56|475.79|473.39|0
1639994090000|2021-12-20 09:54:50|475.96|473.56|475.96|473.56|475.96|473.56|475.96|473.56|0
1639994100000|2021-12-20 09:55:00|475.79|473.39|476.04|473.64|476.04|473.64|475.79|473.39|0
1639994110000|2021-12-20 09:55:10|475.96|473.56|475.96|473.56|475.96|473.56|475.87|473.47|0
1639994120000|2021-12-20 09:55:20|476.04|473.64|475.96|473.56|476.04|473.64|475.96|473.56|0
1639994130000|2021-12-20 09:55:30|476.04|473.64|476.2|473.8|476.2|473.8|476.04|473.64|0
1639994140000|2021-12-20 09:55:40|476.12|473.72|475.79|473.39|476.12|473.72|475.79|473.39|0
1639994150000|2021-12-20 09:55:50|475.7|473.3|475.79|473.39|475.79|473.39|475.29|472.89|0
1639994160000|2021-12-20 09:56:00|475.54|473.14|475.96|473.56|475.96|473.56|475.54|473.14|0
1639994170000|2021-12-20 09:56:10|476.04|473.64|476.12|473.72|476.12|473.72|475.96|473.56|0
1639994180000|2021-12-20 09:56:20|477.37|474.97|478.13|475.73|478.13|475.73|477.37|474.97|0
1639994190000|2021-12-20 09:56:30|477.96|475.56|478.3|475.9|478.3|475.9|477.96|475.56|0
1639994200000|2021-12-20 09:56:40|478.04|475.64|477.8|475.4|478.13|475.73|477.8|475.4|0
1639994210000|2021-12-20 09:56:50|477.71|475.31|477.63|475.23|477.71|475.31|477.63|475.23|0
1639994220000|2021-12-20 09:57:00|477.46|475.06|477.88|475.48|477.88|475.48|477.46|475.06|0
1639994230000|2021-12-20 09:57:10|477.8|475.4|477.71|475.31|477.8|475.4|477.63|475.23|0
1639994240000|2021-12-20 09:57:20|477.63|475.23|477.8|475.4|477.8|475.4|477.63|475.23|0
1639994250000|2021-12-20 09:57:30|477.63|475.23|477.71|475.31|477.71|475.31|477.63|475.23|0
1639994260000|2021-12-20 09:57:40|477.63|475.23|477.63|475.23|477.96|475.56|477.63|475.23|0
1639994270000|2021-12-20 09:57:50|477.54|475.14|477.8|475.4|477.8|475.4|477.46|475.06|0
1639994280000|2021-12-20 09:58:00|477.63|475.23|477.46|475.06|477.71|475.31|477.46|475.06|0
1639994290000|2021-12-20 09:58:10|477.63|475.23|477.71|475.31|477.8|475.4|477.63|475.23|0
1639994300000|2021-12-20 09:58:20|477.8|475.4|477.96|475.56|477.96|475.56|477.8|475.4|0
1639994310000|2021-12-20 09:58:30|478.04|475.64|478.8|476.4|478.8|476.4|478.04|475.64|0
1639994320000|2021-12-20 09:58:40|478.71|476.31|478.8|476.4|478.97|476.57|478.71|476.31|0
1639994330000|2021-12-20 09:58:50|479.14|476.74|479.3|476.9|479.64|477.24|479.14|476.74|0
1639994340000|2021-12-20 09:59:00|479.38|476.98|479.38|476.98|479.64|477.24|479.3|476.9|0
1639994350000|2021-12-20 09:59:10|479.64|477.24|480.14|477.74|480.14|477.74|479.64|477.24|0
1639994360000|2021-12-20 09:59:20|480.22|477.82|480.14|477.74|480.22|477.82|480.14|477.74|0
1639994370000|2021-12-20 09:59:30|480.31|477.91|480.31|477.91|480.31|477.91|480.31|477.91|0
1639994380000|2021-12-20 09:59:40|480.64|478.24|480.81|478.41|480.98|478.58|480.64|478.24|0
1639994390000|2021-12-20 09:59:50|481.06|478.66|481.32|478.92|481.32|478.92|481.06|478.66|0
1639994400000|2021-12-20 10:00:00|481.15|478.75|481.65|479.25|481.82|479.42|481.06|478.66|0
1639994410000|2021-12-20 10:00:10|481.15|478.75|482.07|479.67|482.07|479.67|481.15|478.75|0
1639994420000|2021-12-20 10:00:20|481.99|479.59|482.49|480.09|482.49|480.09|481.99|479.59|0
1639994430000|2021-12-20 10:00:30|482.66|480.26|483|480.6|483.16|480.76|482.66|480.26|0
1639994440000|2021-12-20 10:00:40|482.66|480.26|482.32|479.92|482.83|480.43|482.32|479.92|0
1639994450000|2021-12-20 10:00:50|482.66|480.26|482.83|480.43|482.83|480.43|482.32|479.92|0
1639994460000|2021-12-20 10:01:00|482.4|480|483.58|481.18|483.67|481.27|482.4|480|0
1639994470000|2021-12-20 10:01:10|483.08|480.68|483.24|480.84|483.67|481.27|483.08|480.68|0
1639994480000|2021-12-20 10:01:20|483.67|481.27|483.5|481.1|483.67|481.27|483.16|480.76|0
1639994490000|2021-12-20 10:01:30|482.83|480.43|483.16|480.76|483.41|481.01|482.83|480.43|0
1639994500000|2021-12-20 10:01:40|483|480.6|482.83|480.43|483|480.6|482.83|480.43|0
1639994510000|2021-12-20 10:01:50|483|480.6|482.49|480.09|483|480.6|482.49|480.09|0
1639994520000|2021-12-20 10:02:00|482.66|480.26|482.49|480.09|482.66|480.26|482.49|480.09|0
1639994530000|2021-12-20 10:02:10|482.24|479.84|483.08|480.68|483.08|480.68|482.24|479.84|0
1639994540000|2021-12-20 10:02:20|483.5|481.1|484.09|481.69|484.51|482.11|483.5|481.1|0
1639994550000|2021-12-20 10:02:30|484.01|481.61|484.17|481.77|484.17|481.77|484.01|481.61|0
1639994560000|2021-12-20 10:02:40|484.09|481.69|484.59|482.19|484.59|482.19|484.09|481.69|0
1639994570000|2021-12-20 10:02:50|484.68|482.28|484.34|481.94|484.85|482.45|484.34|481.94|0
1639994580000|2021-12-20 10:03:00|484.25|481.85|484.34|481.94|484.68|482.28|484.25|481.85|0
1639994590000|2021-12-20 10:03:10|484.42|482.02|485.02|482.62|485.02|482.62|484.34|481.94|0
1639994600000|2021-12-20 10:03:20|485.1|482.7|485.18|482.78|485.35|482.95|485.02|482.62|0
1639994610000|2021-12-20 10:03:30|484.68|482.28|484.85|482.45|485.35|482.95|484.68|482.28|0
1639994620000|2021-12-20 10:03:40|484.76|482.36|484.42|482.02|484.76|482.36|484.42|482.02|0
1639994630000|2021-12-20 10:03:50|484.51|482.11|483.84|481.44|484.51|482.11|483.84|481.44|0
1639994640000|2021-12-20 10:04:00|483.33|480.93|483.08|480.68|483.33|480.93|482.99|480.59|0
1639994650000|2021-12-20 10:04:10|483.16|480.76|483.84|481.44|483.84|481.44|483.16|480.76|0
1639994660000|2021-12-20 10:04:20|483.67|481.27|483.67|481.27|483.67|481.27|483.5|481.1|0
1639994670000|2021-12-20 10:04:30|484.17|481.77|484.17|481.77|484.17|481.77|484|481.6|0
1639994680000|2021-12-20 10:04:40|484|481.6|484|481.6|484.17|481.77|484|481.6|0
1639994690000|2021-12-20 10:04:50|484.17|481.77|483.84|481.44|484.17|481.77|483.84|481.44|0
1639994700000|2021-12-20 10:05:00|484.34|481.94|485.69|483.29|485.69|483.29|484.34|481.94|0
1639994710000|2021-12-20 10:05:10|485.6|483.2|485.01|482.61|485.6|483.2|484.76|482.36|0
1639994720000|2021-12-20 10:05:20|485.18|482.78|485.1|482.7|485.18|482.78|484.85|482.45|0
1639994730000|2021-12-20 10:05:30|485.18|482.78|484.68|482.28|485.18|482.78|484.59|482.19|0
1639994740000|2021-12-20 10:05:40|484.93|482.53|485.01|482.61|485.01|482.61|484.76|482.36|0
1639994750000|2021-12-20 10:05:50|485.69|483.29|485.52|483.12|485.69|483.29|485.52|483.12|0
1639994760000|2021-12-20 10:06:00|485.69|483.29|485.43|483.03|485.86|483.46|485.43|483.03|0
1639994770000|2021-12-20 10:06:10|485.35|482.95|485.35|482.95|485.52|483.12|485.35|482.95|0
1639994780000|2021-12-20 10:06:20|485.26|482.86|485.52|483.12|485.52|483.12|485.26|482.86|0
1639994790000|2021-12-20 10:06:30|485.18|482.78|485.18|482.78|485.26|482.86|485.18|482.78|0
1639994800000|2021-12-20 10:06:40|484.68|482.28|484.93|482.53|484.93|482.53|484.68|482.28|0
1639994810000|2021-12-20 10:06:50|485.01|482.61|485.43|483.03|485.43|483.03|485.01|482.61|0
1639994820000|2021-12-20 10:07:00|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1639994830000|2021-12-20 10:07:10|485.6|483.2|485.52|483.12|485.69|483.29|485.52|483.12|0
1639994840000|2021-12-20 10:07:20|485.69|483.29|486.11|483.71|486.19|483.79|485.69|483.29|0
1639994850000|2021-12-20 10:07:30|486.19|483.79|486.19|483.79|486.19|483.79|486.19|483.79|0
1639994860000|2021-12-20 10:07:40|486.02|483.62|486.02|483.62|486.02|483.62|485.86|483.46|0
1639994870000|2021-12-20 10:07:50|486.19|483.79|486.36|483.96|486.53|484.13|486.19|483.79|0
1639994880000|2021-12-20 10:08:00|486.53|484.13|486.53|484.13|486.53|484.13|486.36|483.96|0
1639994890000|2021-12-20 10:08:10|486.44|484.04|486.02|483.62|486.44|484.04|486.02|483.62|0
1639994900000|2021-12-20 10:08:20|486.19|483.79|486.7|484.3|486.7|484.3|486.19|483.79|0
1639994910000|2021-12-20 10:08:30|486.53|484.13|487.37|484.97|487.37|484.97|486.53|484.13|0
1639994920000|2021-12-20 10:08:40|487.04|484.64|486.87|484.47|487.21|484.81|486.87|484.47|0
1639994930000|2021-12-20 10:08:50|486.7|484.3|486.44|484.04|486.7|484.3|486.44|484.04|0
1639994940000|2021-12-20 10:09:00|486.53|484.13|486.02|483.62|486.53|484.13|486.02|483.62|0
1639994950000|2021-12-20 10:09:10|486.19|483.79|485.52|483.12|486.19|483.79|485.52|483.12|0
1639994960000|2021-12-20 10:09:20|485.35|482.95|485.69|483.29|485.69|483.29|485.35|482.95|0
1639994970000|2021-12-20 10:09:30|485.77|483.37|485.6|483.2|485.77|483.37|485.52|483.12|0
1639994980000|2021-12-20 10:09:40|485.69|483.29|486.19|483.79|486.19|483.79|485.69|483.29|0
1639994990000|2021-12-20 10:09:50|486.02|483.62|485.77|483.37|486.19|483.79|485.77|483.37|0
1639995000000|2021-12-20 10:10:00|486.02|483.62|486.02|483.62|486.19|483.79|485.77|483.37|0
1639995010000|2021-12-20 10:10:10|485.94|483.54|486.36|483.96|486.36|483.96|485.94|483.54|0
1639995020000|2021-12-20 10:10:20|486.27|483.87|486.87|484.47|487.04|484.64|486.27|483.87|0
1639995030000|2021-12-20 10:10:30|487.04|484.64|487.04|484.64|487.12|484.72|487.04|484.64|0
1639995040000|2021-12-20 10:10:40|486.7|484.3|486.95|484.55|486.95|484.55|486.7|484.3|0
1639995050000|2021-12-20 10:10:50|486.7|484.3|487.37|484.97|487.37|484.97|486.7|484.3|0
1639995060000|2021-12-20 10:11:00|487.45|485.05|487.54|485.14|487.71|485.31|487.45|485.05|0
1639995070000|2021-12-20 10:11:10|487.37|484.97|487.54|485.14|487.62|485.22|487.37|484.97|0
1639995080000|2021-12-20 10:11:20|487.37|484.97|487.2|484.8|487.54|485.14|487.2|484.8|0
1639995090000|2021-12-20 10:11:30|487.04|484.64|486.87|484.47|487.12|484.72|486.78|484.38|0
1639995100000|2021-12-20 10:11:40|487.04|484.64|487.04|484.64|487.04|484.64|486.95|484.55|0
1639995110000|2021-12-20 10:11:50|486.7|484.3|486.36|483.96|486.7|484.3|486.36|483.96|0
1639995120000|2021-12-20 10:12:00|486.27|483.87|486.53|484.13|486.53|484.13|486.27|483.87|0
1639995130000|2021-12-20 10:12:10|486.44|484.04|486.87|484.47|486.87|484.47|486.44|484.04|0
1639995140000|2021-12-20 10:12:20|487.03|484.63|487.2|484.8|487.28|484.88|487.03|484.63|0
1639995150000|2021-12-20 10:12:30|487.12|484.72|487.54|485.14|487.54|485.14|487.03|484.63|0
1639995160000|2021-12-20 10:12:40|487.37|484.97|487.2|484.8|487.37|484.97|486.87|484.47|0
1639995170000|2021-12-20 10:12:50|486.95|484.55|487.12|484.72|487.12|484.72|486.95|484.55|0
1639995180000|2021-12-20 10:13:00|487.03|484.63|487.54|485.14|487.54|485.14|487.03|484.63|0
1639995190000|2021-12-20 10:13:10|487.79|485.39|487.54|485.14|488.05|485.65|487.54|485.14|0
1639995200000|2021-12-20 10:13:20|487.45|485.05|487.54|485.14|487.54|485.14|487.37|484.97|0
1639995210000|2021-12-20 10:13:30|487.71|485.31|487.96|485.56|488.05|485.65|487.71|485.31|0
1639995220000|2021-12-20 10:13:40|487.71|485.31|487.54|485.14|487.88|485.48|487.54|485.14|0
1639995230000|2021-12-20 10:13:50|487.71|485.31|487.88|485.48|487.88|485.48|487.71|485.31|0
1639995240000|2021-12-20 10:14:00|487.71|485.31|487.88|485.48|487.88|485.48|487.71|485.31|0
1639995250000|2021-12-20 10:14:10|488.05|485.65|487.62|485.22|488.05|485.65|487.62|485.22|0
1639995260000|2021-12-20 10:14:20|487.37|484.97|487.2|484.8|487.54|485.14|487.2|484.8|0
1639995270000|2021-12-20 10:14:30|487.11|484.71|487.2|484.8|487.2|484.8|487.03|484.63|0
1639995280000|2021-12-20 10:14:40|487.37|484.97|487.37|484.97|487.37|484.97|487.2|484.8|0
1639995290000|2021-12-20 10:14:50|487.03|484.63|487.11|484.71|487.2|484.8|487.03|484.63|0
1639995300000|2021-12-20 10:15:00|487.37|484.97|487.37|484.97|487.45|485.05|487.37|484.97|0
1639995310000|2021-12-20 10:15:10|487.28|484.88|487.2|484.8|487.37|484.97|487.2|484.8|0
1639995320000|2021-12-20 10:15:20|487.03|484.63|486.53|484.13|487.03|484.63|486.53|484.13|0
1639995330000|2021-12-20 10:15:30|486.19|483.79|486.19|483.79|486.19|483.79|486.02|483.62|0
1639995340000|2021-12-20 10:15:40|486.1|483.7|485.68|483.28|486.19|483.79|485.68|483.28|0
1639995350000|2021-12-20 10:15:50|485.85|483.45|485.68|483.28|485.85|483.45|485.68|483.28|0
1639995360000|2021-12-20 10:16:00|486.02|483.62|486.19|483.79|486.19|483.79|486.02|483.62|0
1639995370000|2021-12-20 10:16:10|486.02|483.62|486.02|483.62|486.02|483.62|485.93|483.53|0
1639995380000|2021-12-20 10:16:20|485.85|483.45|485.85|483.45|485.85|483.45|485.85|483.45|0
1639995390000|2021-12-20 10:16:30|485.93|483.53|485.85|483.45|485.93|483.53|485.85|483.45|0
1639995400000|2021-12-20 10:16:40|485.93|483.53|485.68|483.28|485.93|483.53|485.68|483.28|0
1639995410000|2021-12-20 10:16:50|485.59|483.19|485.68|483.28|485.68|483.28|485.34|482.94|0
1639995420000|2021-12-20 10:17:00|485.76|483.36|486.53|484.13|486.53|484.13|485.76|483.36|0
1639995430000|2021-12-20 10:17:10|486.69|484.29|486.36|483.96|486.69|484.29|486.36|483.96|0
1639995440000|2021-12-20 10:17:20|485.85|483.45|486.02|483.62|486.02|483.62|485.85|483.45|0
1639995450000|2021-12-20 10:17:30|485.93|483.53|486.19|483.79|486.19|483.79|485.85|483.45|0
1639995460000|2021-12-20 10:17:40|486.36|483.96|488.14|485.74|488.14|485.74|486.36|483.96|0
1639995470000|2021-12-20 10:17:50|488.22|485.82|483.9|481.5|488.22|485.82|483.82|481.42|0
1639995480000|2021-12-20 10:18:00|483.82|481.42|483.73|481.33|483.82|481.42|483.73|481.33|0
1639995490000|2021-12-20 10:18:10|483.9|481.5|484.24|481.84|484.24|481.84|483.9|481.5|0
1639995500000|2021-12-20 10:18:20|483.73|481.33|483.56|481.16|483.9|481.5|483.56|481.16|0
1639995510000|2021-12-20 10:18:30|483.73|481.33|483.9|481.5|484.07|481.67|483.73|481.33|0
1639995520000|2021-12-20 10:18:40|483.73|481.33|482.42|480.02|483.73|481.33|482.42|480.02|0
1639995530000|2021-12-20 10:18:50|482.59|480.19|482.59|480.19|482.59|480.19|482.59|480.19|0
1639995540000|2021-12-20 10:19:00|482.5|480.1|482.42|480.02|482.5|480.1|482.42|480.02|0
1639995550000|2021-12-20 10:19:10|482.5|480.1|482.59|480.19|482.59|480.19|482.5|480.1|0
1639995560000|2021-12-20 10:19:20|483.1|480.7|483.27|480.87|483.27|480.87|483.1|480.7|0
1639995570000|2021-12-20 10:19:30|483.44|481.04|483.77|481.37|483.77|481.37|483.44|481.04|0
1639995580000|2021-12-20 10:19:40|483.86|481.46|484.11|481.71|484.11|481.71|483.86|481.46|0
1639995590000|2021-12-20 10:19:50|484.19|481.79|484.28|481.88|484.28|481.88|484.11|481.71|0
1639995600000|2021-12-20 10:20:00|484.11|481.71|484.53|482.13|484.53|482.13|484.11|481.71|0
1639995610000|2021-12-20 10:20:10|484.28|481.88|484.53|482.13|484.62|482.22|484.11|481.71|0
1639995620000|2021-12-20 10:20:20|484.28|481.88|484.28|481.88|484.28|481.88|484.28|481.88|0
1639995630000|2021-12-20 10:20:30|484.11|481.71|483.44|481.04|484.11|481.71|483.44|481.04|0
1639995640000|2021-12-20 10:20:40|483.6|481.2|483.6|481.2|483.6|481.2|483.6|481.2|0
1639995650000|2021-12-20 10:20:50|483.44|481.04|483.6|481.2|483.77|481.37|483.44|481.04|0
1639995660000|2021-12-20 10:21:00|483.69|481.29|483.27|480.87|483.69|481.29|483.27|480.87|0
1639995670000|2021-12-20 10:21:10|483.35|480.95|482.93|480.53|483.35|480.95|482.93|480.53|0
1639995680000|2021-12-20 10:21:20|483.01|480.61|482.84|480.44|483.01|480.61|482.84|480.44|0
1639995690000|2021-12-20 10:21:30|482.76|480.36|482.93|480.53|482.93|480.53|482.76|480.36|0
1639995700000|2021-12-20 10:21:40|483.35|480.95|483.43|481.03|483.77|481.37|483.35|480.95|0
1639995710000|2021-12-20 10:21:50|483.77|481.37|483.94|481.54|483.94|481.54|483.77|481.37|0
1639995720000|2021-12-20 10:22:00|483.77|481.37|483.77|481.37|483.77|481.37|483.77|481.37|0
1639995730000|2021-12-20 10:22:10|484.11|481.71|484.62|482.22|484.62|482.22|483.94|481.54|0
1639995740000|2021-12-20 10:22:20|484.79|482.39|484.62|482.22|484.79|482.39|484.62|482.22|0
1639995750000|2021-12-20 10:22:30|484.28|481.88|484.28|481.88|484.28|481.88|484.11|481.71|0
1639995760000|2021-12-20 10:22:40|484.11|481.71|484.11|481.71|484.11|481.71|484.02|481.62|0
1639995770000|2021-12-20 10:22:50|483.94|481.54|483.68|481.28|483.94|481.54|483.43|481.03|0
1639995780000|2021-12-20 10:23:00|484.11|481.71|483.94|481.54|484.28|481.88|483.94|481.54|0
1639995790000|2021-12-20 10:23:10|484.02|481.62|484.28|481.88|484.28|481.88|484.02|481.62|0
1639995800000|2021-12-20 10:23:20|484.02|481.62|484.11|481.71|484.11|481.71|484.02|481.62|0
1639995810000|2021-12-20 10:23:30|484.02|481.62|484.19|481.79|484.19|481.79|483.94|481.54|0
1639995820000|2021-12-20 10:23:40|484.11|481.71|484.28|481.88|484.28|481.88|484.02|481.62|0
1639995830000|2021-12-20 10:23:50|484.45|482.05|485.55|483.15|485.55|483.15|484.45|482.05|0
1639995840000|2021-12-20 10:24:00|485.13|482.73|484.7|482.3|485.13|482.73|484.7|482.3|0
1639995850000|2021-12-20 10:24:10|484.62|482.22|484.79|482.39|484.79|482.39|484.62|482.22|0
1639995860000|2021-12-20 10:24:20|484.45|482.05|484.19|481.79|484.45|482.05|484.19|481.79|0
1639995870000|2021-12-20 10:24:30|484.28|481.88|483.77|481.37|484.28|481.88|483.77|481.37|0
1639995880000|2021-12-20 10:24:40|483.85|481.45|484.11|481.71|484.11|481.71|483.6|481.2|0
1639995890000|2021-12-20 10:24:50|483.6|481.2|484.11|481.71|484.28|481.88|483.6|481.2|0
1639995900000|2021-12-20 10:25:00|484.36|481.96|484.45|482.05|484.45|482.05|484.19|481.79|0
1639995910000|2021-12-20 10:25:10|484.36|481.96|484.36|481.96|484.45|482.05|484.28|481.88|0
1639995920000|2021-12-20 10:25:20|484.45|482.05|484.36|481.96|484.45|482.05|484.36|481.96|0
1639995930000|2021-12-20 10:25:30|484.28|481.88|483.77|481.37|484.28|481.88|483.77|481.37|0
1639995940000|2021-12-20 10:25:40|483.94|481.54|483.77|481.37|483.94|481.54|483.77|481.37|0
1639995950000|2021-12-20 10:25:50|483.43|481.03|483.26|480.86|483.43|481.03|483.26|480.86|0
1639995960000|2021-12-20 10:26:00|483.43|481.03|483.34|480.94|483.43|481.03|483.26|480.86|0
1639995970000|2021-12-20 10:26:10|483.43|481.03|483.6|481.2|483.6|481.2|483.43|481.03|0
1639995980000|2021-12-20 10:26:20|483.77|481.37|484.11|481.71|484.11|481.71|483.77|481.37|0
1639995990000|2021-12-20 10:26:30|483.94|481.54|483.94|481.54|484.02|481.62|483.94|481.54|0
1639996000000|2021-12-20 10:26:40|483.6|481.2|483.68|481.28|483.77|481.37|483.6|481.2|0
1639996010000|2021-12-20 10:26:50|483.6|481.2|483.17|480.77|483.6|481.2|483.17|480.77|0
1639996020000|2021-12-20 10:27:00|483.26|480.86|483.43|481.03|483.43|481.03|483.26|480.86|0
1639996030000|2021-12-20 10:27:10|483.6|481.2|483.68|481.28|483.77|481.37|483.6|481.2|0
1639996040000|2021-12-20 10:27:20|483.85|481.45|483.68|481.28|483.85|481.45|483.68|481.28|0
1639996050000|2021-12-20 10:27:30|483.77|481.37|483.85|481.45|483.94|481.54|483.77|481.37|0
1639996060000|2021-12-20 10:27:40|483.94|481.54|484.11|481.71|484.11|481.71|483.94|481.54|0
1639996070000|2021-12-20 10:27:50|483.77|481.37|483.51|481.11|483.77|481.37|483.51|481.11|0
1639996080000|2021-12-20 10:28:00|483.43|481.03|483.6|481.2|483.68|481.28|483.43|481.03|0
1639996090000|2021-12-20 10:28:10|483.26|480.86|483.6|481.2|483.6|481.2|483.26|480.86|0
1639996100000|2021-12-20 10:28:20|483.68|481.28|483.94|481.54|483.94|481.54|483.68|481.28|0
1639996110000|2021-12-20 10:28:30|483.77|481.37|483.6|481.2|483.77|481.37|483.6|481.2|0
1639996120000|2021-12-20 10:28:40|483.34|480.94|483.94|481.54|483.94|481.54|483.34|480.94|0
1639996130000|2021-12-20 10:28:50|484.11|481.71|483.85|481.45|484.11|481.71|483.85|481.45|0
1639996140000|2021-12-20 10:29:00|483.77|481.37|483.77|481.37|484.02|481.62|483.6|481.2|0
1639996150000|2021-12-20 10:29:10|483.6|481.2|482.92|480.52|483.6|481.2|482.92|480.52|0
1639996160000|2021-12-20 10:29:20|483.09|480.69|483.26|480.86|483.26|480.86|483|480.6|0
1639996170000|2021-12-20 10:29:30|482.92|480.52|482.83|480.43|483.09|480.69|482.83|480.43|0
1639996180000|2021-12-20 10:29:40|482.92|480.52|483.43|481.03|483.6|481.2|482.92|480.52|0
1639996200000|2021-12-20 10:30:00|483.6|481.2|484.28|481.88|484.28|481.88|483.6|481.2|0
1639996210000|2021-12-20 10:30:10|484.11|481.71|483.77|481.37|484.11|481.71|483.77|481.37|0
1639996220000|2021-12-20 10:30:20|483.26|480.86|483.68|481.28|483.68|481.28|483|480.6|0
1639996230000|2021-12-20 10:30:30|483.6|481.2|483.6|481.2|483.6|481.2|483.09|480.69|0
1639996240000|2021-12-20 10:30:40|482.92|480.52|482.92|480.52|483.17|480.77|482.92|480.52|0
1639996250000|2021-12-20 10:30:50|482.83|480.43|483.09|480.69|483.09|480.69|482.83|480.43|0
1639996260000|2021-12-20 10:31:00|482.92|480.52|483.09|480.69|483.09|480.69|482.92|480.52|0
1639996270000|2021-12-20 10:31:10|482.75|480.35|482.25|479.85|482.75|480.35|482.08|479.68|0
1639996280000|2021-12-20 10:31:20|482.41|480.01|481.91|479.51|482.41|480.01|481.91|479.51|0
1639996290000|2021-12-20 10:31:30|482.16|479.76|482.16|479.76|482.25|479.85|482.08|479.68|0
1639996300000|2021-12-20 10:31:40|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1639996310000|2021-12-20 10:31:50|481.99|479.59|481.74|479.34|482.08|479.68|481.74|479.34|0
1639996320000|2021-12-20 10:32:00|481.91|479.51|482.16|479.76|482.16|479.76|481.91|479.51|0
1639996330000|2021-12-20 10:32:10|482.41|480.01|481.74|479.34|482.41|480.01|481.74|479.34|0
1639996340000|2021-12-20 10:32:20|481.91|479.51|481.65|479.25|481.91|479.51|481.4|479|0
1639996350000|2021-12-20 10:32:30|481.57|479.17|481.23|478.83|481.57|479.17|481.23|478.83|0
1639996360000|2021-12-20 10:32:40|481.31|478.91|481.74|479.34|481.74|479.34|481.31|478.91|0
1639996370000|2021-12-20 10:32:50|481.65|479.25|480.8|478.4|481.65|479.25|480.8|478.4|0
1639996380000|2021-12-20 10:33:00|480.89|478.49|480.97|478.57|480.97|478.57|480.89|478.49|0
1639996390000|2021-12-20 10:33:10|480.55|478.15|480.64|478.24|480.64|478.24|480.55|478.15|0
1639996400000|2021-12-20 10:33:20|480.72|478.32|481.31|478.91|481.31|478.91|480.55|478.15|0
1639996410000|2021-12-20 10:33:30|481.4|479|480.72|478.32|481.4|479|480.72|478.32|0
1639996420000|2021-12-20 10:33:40|480.55|478.15|480.55|478.15|480.72|478.32|480.55|478.15|0
1639996430000|2021-12-20 10:33:50|480.22|477.82|480.39|477.99|480.55|478.15|480.22|477.82|0
1639996440000|2021-12-20 10:34:00|480.22|477.82|480.8|478.4|480.8|478.4|480.22|477.82|0
1639996450000|2021-12-20 10:34:10|480.89|478.49|480.89|478.49|481.06|478.66|480.89|478.49|0
1639996460000|2021-12-20 10:34:20|481.06|478.66|480.89|478.49|481.06|478.66|480.89|478.49|0
1639996470000|2021-12-20 10:34:30|481.06|478.66|481.31|478.91|481.31|478.91|481.06|478.66|0
1639996480000|2021-12-20 10:34:40|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1639996490000|2021-12-20 10:34:50|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1639996500000|2021-12-20 10:35:00|481.14|478.74|481.74|479.34|481.74|479.34|481.14|478.74|0
1639996510000|2021-12-20 10:35:10|481.57|479.17|481.65|479.25|481.65|479.25|481.4|479|0
1639996520000|2021-12-20 10:35:20|481.74|479.34|481.4|479|481.74|479.34|481.4|479|0
1639996530000|2021-12-20 10:35:30|481.57|479.17|481.9|479.5|481.9|479.5|481.57|479.17|0
1639996540000|2021-12-20 10:35:40|482.24|479.84|482.24|479.84|482.24|479.84|482.24|479.84|0
1639996550000|2021-12-20 10:35:50|481.99|479.59|481.99|479.59|482.07|479.67|481.99|479.59|0
1639996560000|2021-12-20 10:36:00|482.07|479.67|481.74|479.34|482.24|479.84|481.74|479.34|0
1639996570000|2021-12-20 10:36:10|481.9|479.5|481.9|479.5|481.99|479.59|481.9|479.5|0
1639996580000|2021-12-20 10:36:20|481.99|479.59|482.07|479.67|482.07|479.67|481.9|479.5|0
1639996590000|2021-12-20 10:36:30|482.24|479.84|482.49|480.09|482.49|480.09|482.24|479.84|0
1639996600000|2021-12-20 10:36:40|482.24|479.84|482.83|480.43|482.83|480.43|482.24|479.84|0
1639996610000|2021-12-20 10:36:50|482.92|480.52|482.92|480.52|482.92|480.52|482.92|480.52|0
1639996620000|2021-12-20 10:37:00|482.75|480.35|482.58|480.18|482.75|480.35|482.58|480.18|0
1639996630000|2021-12-20 10:37:10|482.24|479.84|482.24|479.84|482.41|480.01|482.24|479.84|0
1639996640000|2021-12-20 10:37:20|481.65|479.25|481.65|479.25|481.65|479.25|481.4|479|0
1639996650000|2021-12-20 10:37:30|481.73|479.33|481.82|479.42|481.9|479.5|481.73|479.33|0
1639996660000|2021-12-20 10:37:40|481.9|479.5|481.9|479.5|482.07|479.67|481.9|479.5|0
1639996670000|2021-12-20 10:37:50|481.98|479.58|481.9|479.5|481.98|479.58|481.9|479.5|0
1639996680000|2021-12-20 10:38:00|481.98|479.58|482.24|479.84|482.24|479.84|481.9|479.5|0
1639996690000|2021-12-20 10:38:10|482.41|480.01|481.82|479.42|482.41|480.01|481.82|479.42|0
1639996700000|2021-12-20 10:38:20|481.98|479.58|481.9|479.5|481.98|479.58|481.9|479.5|0
1639996710000|2021-12-20 10:38:30|481.98|479.58|482.41|480.01|482.41|480.01|481.98|479.58|0
1639996720000|2021-12-20 10:38:40|482.24|479.84|482.07|479.67|482.24|479.84|481.98|479.58|0
1639996730000|2021-12-20 10:38:50|481.98|479.58|482.07|479.67|482.07|479.67|481.98|479.58|0
1639996740000|2021-12-20 10:39:00|481.98|479.58|481.9|479.5|482.15|479.75|481.9|479.5|0
1639996750000|2021-12-20 10:39:10|482.24|479.84|482.07|479.67|482.24|479.84|482.07|479.67|0
1639996760000|2021-12-20 10:39:20|481.9|479.5|481.73|479.33|481.9|479.5|481.56|479.16|0
1639996770000|2021-12-20 10:39:30|481.65|479.25|481.9|479.5|481.9|479.5|481.65|479.25|0
1639996780000|2021-12-20 10:39:40|482.15|479.75|482.15|479.75|482.24|479.84|482.15|479.75|0
1639996790000|2021-12-20 10:39:50|482.24|479.84|481.9|479.5|482.24|479.84|481.9|479.5|0
1639996800000|2021-12-20 10:40:00|482.07|479.67|481.81|479.41|482.07|479.67|481.81|479.41|0
1639996810000|2021-12-20 10:40:10|481.73|479.33|482.07|479.67|482.07|479.67|481.73|479.33|0
1639996820000|2021-12-20 10:40:20|481.81|479.41|481.64|479.24|481.81|479.41|481.64|479.24|0
1639996830000|2021-12-20 10:40:30|481.81|479.41|481.81|479.41|481.9|479.5|481.73|479.33|0
1639996840000|2021-12-20 10:40:40|481.56|479.16|481.48|479.08|481.56|479.16|481.48|479.08|0
1639996850000|2021-12-20 10:40:50|481.39|478.99|481.9|479.5|481.9|479.5|481.39|478.99|0
1639996860000|2021-12-20 10:41:00|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1639996870000|2021-12-20 10:41:10|481.48|479.08|480.72|478.32|481.48|479.08|480.72|478.32|0
1639996880000|2021-12-20 10:41:20|481.06|478.66|481.06|478.66|481.06|478.66|480.72|478.32|0
1639996890000|2021-12-20 10:41:30|480.97|478.57|481.14|478.74|481.14|478.74|480.89|478.49|0
1639996900000|2021-12-20 10:41:40|481.23|478.83|481.39|478.99|481.39|478.99|481.23|478.83|0
1639996910000|2021-12-20 10:41:50|481.31|478.91|481.64|479.24|481.64|479.24|481.31|478.91|0
1639996920000|2021-12-20 10:42:00|481.81|479.41|481.98|479.58|481.98|479.58|481.81|479.41|0
1639996930000|2021-12-20 10:42:10|482.07|479.67|482.32|479.92|482.32|479.92|482.07|479.67|0
1639996940000|2021-12-20 10:42:20|482.75|480.35|483|480.6|483.08|480.68|482.75|480.35|0
1639996950000|2021-12-20 10:42:30|483.17|480.77|483.08|480.68|483.17|480.77|483.08|480.68|0
1639996960000|2021-12-20 10:42:40|482.92|480.52|483.08|480.68|483.08|480.68|482.92|480.52|0
1639996970000|2021-12-20 10:42:50|483.25|480.85|483.33|480.93|483.42|481.02|483.25|480.85|0
1639996980000|2021-12-20 10:43:00|483.42|481.02|483.84|481.44|483.84|481.44|483.42|481.02|0
1639996990000|2021-12-20 10:43:10|484.1|481.7|483.08|480.68|484.1|481.7|483.08|480.68|0
1639997000000|2021-12-20 10:43:20|483.25|480.85|483.42|481.02|483.42|481.02|483.25|480.85|0
1639997010000|2021-12-20 10:43:30|483.25|480.85|483.59|481.19|483.59|481.19|483.25|480.85|0
1639997020000|2021-12-20 10:43:40|483.25|480.85|483.17|480.77|483.25|480.85|483.08|480.68|0
1639997030000|2021-12-20 10:43:50|483.25|480.85|483.33|480.93|483.42|481.02|483.25|480.85|0
1639997040000|2021-12-20 10:44:00|483.42|481.02|483.59|481.19|483.59|481.19|483.42|481.02|0
1639997050000|2021-12-20 10:44:10|483.67|481.27|483.93|481.53|483.93|481.53|483.67|481.27|0
1639997060000|2021-12-20 10:44:20|484.01|481.61|484.01|481.61|484.01|481.61|484.01|481.61|0
1639997070000|2021-12-20 10:44:30|484.1|481.7|484.01|481.61|484.1|481.7|483.93|481.53|0
1639997080000|2021-12-20 10:44:40|484.1|481.7|483.76|481.36|484.18|481.78|483.76|481.36|0
1639997090000|2021-12-20 10:44:50|484.01|481.61|483.76|481.36|484.01|481.61|483.76|481.36|0
1639997100000|2021-12-20 10:45:00|483.42|481.02|483.59|481.19|483.59|481.19|483.25|480.85|0
1639997110000|2021-12-20 10:45:10|483.67|481.27|484.1|481.7|484.27|481.87|483.67|481.27|0
1639997120000|2021-12-20 10:45:20|484.27|481.87|484.27|481.87|484.35|481.95|484.27|481.87|0
1639997130000|2021-12-20 10:45:30|484.35|481.95|484.78|482.38|484.78|482.38|484.1|481.7|0
1639997140000|2021-12-20 10:45:40|484.61|482.21|484.44|482.04|484.61|482.21|484.44|482.04|0
1639997150000|2021-12-20 10:45:50|484.1|481.7|484.35|481.95|484.44|482.04|484.1|481.7|0
1639997160000|2021-12-20 10:46:00|483.93|481.53|484.01|481.61|484.1|481.7|483.93|481.53|0
1639997170000|2021-12-20 10:46:10|484.18|481.78|483.93|481.53|484.18|481.78|483.93|481.53|0
1639997180000|2021-12-20 10:46:20|483.84|481.44|483.93|481.53|484.01|481.61|483.84|481.44|0
1639997190000|2021-12-20 10:46:30|484.01|481.61|484.1|481.7|484.1|481.7|484.01|481.61|0
1639997200000|2021-12-20 10:46:40|484.27|481.87|484.61|482.21|484.61|482.21|484.27|481.87|0
1639997210000|2021-12-20 10:46:50|484.95|482.55|484.95|482.55|485.11|482.71|484.95|482.55|0
1639997220000|2021-12-20 10:47:00|485.28|482.88|485.45|483.05|485.45|483.05|485.11|482.71|0
1639997230000|2021-12-20 10:47:10|485.28|482.88|485.62|483.22|485.7|483.3|485.28|482.88|0
1639997240000|2021-12-20 10:47:20|485.45|483.05|484.69|482.29|485.45|483.05|484.69|482.29|0
1639997250000|2021-12-20 10:47:30|484.78|482.38|484.78|482.38|484.86|482.46|484.78|482.38|0
1639997260000|2021-12-20 10:47:40|484.94|482.54|484.61|482.21|484.94|482.54|484.61|482.21|0
1639997270000|2021-12-20 10:47:50|484.69|482.29|484.61|482.21|484.78|482.38|484.61|482.21|0
1639997280000|2021-12-20 10:48:00|484.35|481.95|484.69|482.29|484.69|482.29|484.18|481.78|0
1639997290000|2021-12-20 10:48:10|484.61|482.21|484.77|482.37|484.77|482.37|484.61|482.21|0
1639997300000|2021-12-20 10:48:20|484.94|482.54|484.61|482.21|484.94|482.54|484.61|482.21|0
1639997310000|2021-12-20 10:48:30|484.69|482.29|485.28|482.88|485.28|482.88|484.69|482.29|0
1639997320000|2021-12-20 10:48:40|485.11|482.71|485.45|483.05|485.45|483.05|485.11|482.71|0
1639997330000|2021-12-20 10:48:50|485.28|482.88|485.62|483.22|485.62|483.22|485.28|482.88|0
1639997340000|2021-12-20 10:49:00|485.79|483.39|485.79|483.39|485.79|483.39|485.79|483.39|0
1639997350000|2021-12-20 10:49:10|485.62|483.22|485.45|483.05|485.62|483.22|485.36|482.96|0
1639997360000|2021-12-20 10:49:20|485.62|483.22|485.62|483.22|485.62|483.22|485.62|483.22|0
1639997370000|2021-12-20 10:49:30|485.96|483.56|485.96|483.56|485.96|483.56|485.96|483.56|0
1639997380000|2021-12-20 10:49:40|486.13|483.73|486.3|483.9|486.3|483.9|486.13|483.73|0
1639997390000|2021-12-20 10:49:50|486.21|483.81|486.47|484.07|486.47|484.07|486.21|483.81|0
1639997400000|2021-12-20 10:50:00|486.64|484.24|486.81|484.41|486.81|484.41|486.64|484.24|0
1639997410000|2021-12-20 10:50:10|486.89|484.49|486.98|484.58|486.98|484.58|486.81|484.41|0
1639997420000|2021-12-20 10:50:20|485.79|483.39|486.04|483.64|486.04|483.64|485.79|483.39|0
1639997430000|2021-12-20 10:50:30|485.96|483.56|485.45|483.05|485.96|483.56|485.45|483.05|0
1639997440000|2021-12-20 10:50:40|485.28|482.88|485.28|482.88|485.28|482.88|485.11|482.71|0
1639997450000|2021-12-20 10:50:50|485.36|482.96|485.36|482.96|485.36|482.96|485.28|482.88|0
1639997460000|2021-12-20 10:51:00|485.45|483.05|485.36|482.96|485.45|483.05|485.36|482.96|0
1639997470000|2021-12-20 10:51:10|485.28|482.88|485.62|483.22|485.62|483.22|485.28|482.88|0
1639997480000|2021-12-20 10:51:20|485.79|483.39|485.96|483.56|485.96|483.56|485.79|483.39|0
1639997490000|2021-12-20 10:51:30|485.79|483.39|485.62|483.22|485.79|483.39|485.62|483.22|0
1639997500000|2021-12-20 10:51:40|485.79|483.39|485.79|483.39|485.79|483.39|485.79|483.39|0
1639997510000|2021-12-20 10:51:50|485.7|483.3|485.79|483.39|485.79|483.39|485.7|483.3|0
1639997520000|2021-12-20 10:52:00|485.45|483.05|485.62|483.22|485.62|483.22|485.45|483.05|0
1639997530000|2021-12-20 10:52:10|485.7|483.3|485.62|483.22|485.7|483.3|485.53|483.13|0
1639997540000|2021-12-20 10:52:20|485.53|483.13|485.96|483.56|485.96|483.56|485.53|483.13|0
1639997550000|2021-12-20 10:52:30|486.04|483.64|486.04|483.64|486.13|483.73|486.04|483.64|0
1639997560000|2021-12-20 10:52:40|486.3|483.9|486.64|484.24|486.72|484.32|486.3|483.9|0
1639997570000|2021-12-20 10:52:50|486.55|484.15|486.81|484.41|486.81|484.41|486.3|483.9|0
1639997580000|2021-12-20 10:53:00|486.72|484.32|486.64|484.24|486.81|484.41|486.64|484.24|0
1639997590000|2021-12-20 10:53:10|486.81|484.41|486.64|484.24|486.81|484.41|486.64|484.24|0
1639997600000|2021-12-20 10:53:20|486.81|484.41|486.72|484.32|486.81|484.41|486.64|484.24|0
1639997610000|2021-12-20 10:53:30|486.81|484.41|487.06|484.66|487.06|484.66|486.64|484.24|0
1639997620000|2021-12-20 10:53:40|487.15|484.75|487.15|484.75|487.15|484.75|486.98|484.58|0
1639997630000|2021-12-20 10:53:50|486.98|484.58|486.81|484.41|486.98|484.58|486.81|484.41|0
1639997640000|2021-12-20 10:54:00|486.47|484.07|486.98|484.58|486.98|484.58|486.47|484.07|0
1639997650000|2021-12-20 10:54:10|487.06|484.66|487.15|484.75|487.15|484.75|487.06|484.66|0
1639997660000|2021-12-20 10:54:20|487.06|484.66|487.15|484.75|487.15|484.75|487.06|484.66|0
1639997670000|2021-12-20 10:54:30|487.06|484.66|487.32|484.92|487.32|484.92|487.06|484.66|0
1639997680000|2021-12-20 10:54:40|487.15|484.75|487.15|484.75|487.15|484.75|487.06|484.66|0
1639997690000|2021-12-20 10:54:50|487.32|484.92|487.49|485.09|487.49|485.09|487.32|484.92|0
1639997700000|2021-12-20 10:55:00|488.17|485.77|488.51|486.11|488.59|486.19|488.17|485.77|0
1639997710000|2021-12-20 10:55:10|488.08|485.68|487.74|485.34|488.08|485.68|487.74|485.34|0
1639997720000|2021-12-20 10:55:20|487.4|485|487.74|485.34|487.91|485.51|487.4|485|0
1639997730000|2021-12-20 10:55:30|487.83|485.43|487.74|485.34|487.83|485.43|487.74|485.34|0
1639997740000|2021-12-20 10:55:40|487.66|485.26|487.66|485.26|487.66|485.26|487.49|485.09|0
1639997750000|2021-12-20 10:55:50|487.74|485.34|487.74|485.34|488|485.6|487.74|485.34|0
1639997760000|2021-12-20 10:56:00|487.49|485.09|488.08|485.68|488.08|485.68|487.49|485.09|0
1639997770000|2021-12-20 10:56:10|488|485.6|488.34|485.94|488.34|485.94|488|485.6|0
1639997780000|2021-12-20 10:56:20|488.25|485.85|488.34|485.94|488.42|486.02|488.25|485.85|0
1639997790000|2021-12-20 10:56:30|488.17|485.77|488.17|485.77|488.34|485.94|488.17|485.77|0
1639997800000|2021-12-20 10:56:40|488|485.6|487.83|485.43|488|485.6|487.83|485.43|0
1639997810000|2021-12-20 10:56:50|487.91|485.51|488.17|485.77|488.17|485.77|487.91|485.51|0
1639997820000|2021-12-20 10:57:00|488.25|485.85|488.34|485.94|488.34|485.94|488.25|485.85|0
1639997830000|2021-12-20 10:57:10|488.17|485.77|488.17|485.77|488.34|485.94|488.17|485.77|0
1639997840000|2021-12-20 10:57:20|488.34|485.94|488.16|485.76|488.34|485.94|488.16|485.76|0
1639997850000|2021-12-20 10:57:30|488.08|485.68|488.16|485.76|488.16|485.76|488.08|485.68|0
1639997860000|2021-12-20 10:57:40|487.99|485.59|487.91|485.51|487.99|485.59|487.91|485.51|0
1639997870000|2021-12-20 10:57:50|487.48|485.08|487.48|485.08|487.65|485.25|487.48|485.08|0
1639997880000|2021-12-20 10:58:00|487.65|485.25|487.65|485.25|487.65|485.25|487.48|485.08|0
1639997890000|2021-12-20 10:58:10|487.48|485.08|487.48|485.08|487.48|485.08|487.31|484.91|0
1639997900000|2021-12-20 10:58:20|487.82|485.42|487.74|485.34|487.82|485.42|487.65|485.25|0
1639997910000|2021-12-20 10:58:30|487.57|485.17|487.57|485.17|487.65|485.25|487.57|485.17|0
1639997920000|2021-12-20 10:58:40|487.48|485.08|487.65|485.25|487.65|485.25|487.48|485.08|0
1639997930000|2021-12-20 10:58:50|487.74|485.34|487.74|485.34|487.99|485.59|487.65|485.25|0
1639997940000|2021-12-20 10:59:00|487.31|484.91|487.14|484.74|487.31|484.91|487.14|484.74|0
1639997950000|2021-12-20 10:59:10|486.97|484.57|487.06|484.66|487.06|484.66|486.8|484.4|0
1639997960000|2021-12-20 10:59:20|486.97|484.57|486.97|484.57|486.97|484.57|486.97|484.57|0
1639997970000|2021-12-20 10:59:30|487.06|484.66|486.46|484.06|487.06|484.66|486.46|484.06|0
1639997980000|2021-12-20 10:59:40|486.55|484.15|486.46|484.06|486.55|484.15|486.46|484.06|0
1639997990000|2021-12-20 10:59:50|486.38|483.98|486.63|484.23|486.63|484.23|486.38|483.98|0
1639998010000|2021-12-20 11:00:10|486.8|484.4|486.89|484.49|486.97|484.57|486.8|484.4|0
1639998020000|2021-12-20 11:00:20|486.97|484.57|486.8|484.4|486.97|484.57|486.8|484.4|0
1639998030000|2021-12-20 11:00:30|486.72|484.32|486.8|484.4|486.8|484.4|486.72|484.32|0
1639998040000|2021-12-20 11:00:40|486.97|484.57|486.46|484.06|486.97|484.57|486.46|484.06|0
1639998050000|2021-12-20 11:00:50|486.12|483.72|485.95|483.55|486.12|483.72|485.95|483.55|0
1639998060000|2021-12-20 11:01:00|485.62|483.22|485.79|483.39|485.79|483.39|485.62|483.22|0
1639998070000|2021-12-20 11:01:10|485.7|483.3|485.53|483.13|485.7|483.3|485.45|483.05|0
1639998080000|2021-12-20 11:01:20|485.45|483.05|485.19|482.79|485.45|483.05|485.19|482.79|0
1639998090000|2021-12-20 11:01:30|485.28|482.88|485.28|482.88|485.36|482.96|485.28|482.88|0
1639998100000|2021-12-20 11:01:40|485.11|482.71|484.94|482.54|485.11|482.71|484.94|482.54|0
1639998110000|2021-12-20 11:01:50|484.85|482.45|484.94|482.54|484.94|482.54|484.85|482.45|0
1639998120000|2021-12-20 11:02:00|484.77|482.37|484.85|482.45|484.94|482.54|484.77|482.37|0
1639998130000|2021-12-20 11:02:10|484.77|482.37|484.77|482.37|484.77|482.37|484.77|482.37|0
1639998140000|2021-12-20 11:02:20|484.68|482.28|484.6|482.2|484.68|482.28|484.6|482.2|0
1639998150000|2021-12-20 11:02:30|484.51|482.11|484.51|482.11|484.77|482.37|484.51|482.11|0
1639998160000|2021-12-20 11:02:40|484.6|482.2|484.6|482.2|484.68|482.28|484.6|482.2|0
1639998170000|2021-12-20 11:02:50|484.51|482.11|484.6|482.2|484.6|482.2|484.51|482.11|0
1639998180000|2021-12-20 11:03:00|484.68|482.28|484.77|482.37|484.77|482.37|484.68|482.28|0
1639998190000|2021-12-20 11:03:10|484.6|482.2|484.6|482.2|484.6|482.2|484.6|482.2|0
1639998200000|2021-12-20 11:03:20|484.51|482.11|484.43|482.03|484.51|482.11|484.43|482.03|0
1639998210000|2021-12-20 11:03:30|484|481.6|483.41|481.01|484|481.6|483.41|481.01|0
1639998220000|2021-12-20 11:03:40|483.15|480.75|483.07|480.67|483.15|480.75|483.07|480.67|0
1639998230000|2021-12-20 11:03:50|483.24|480.84|483.41|481.01|483.58|481.18|483.24|480.84|0
1639998240000|2021-12-20 11:04:00|483.58|481.18|483.15|480.75|483.58|481.18|483.15|480.75|0
1639998250000|2021-12-20 11:04:10|483.41|481.01|483.41|481.01|483.49|481.09|483.32|480.92|0
1639998260000|2021-12-20 11:04:20|483.75|481.35|483.75|481.35|483.75|481.35|483.75|481.35|0
1639998270000|2021-12-20 11:04:30|483.58|481.18|483.41|481.01|483.58|481.18|483.41|481.01|0
1639998280000|2021-12-20 11:04:40|483.24|480.84|483.24|480.84|483.32|480.92|483.24|480.84|0
1639998290000|2021-12-20 11:04:50|483.32|480.92|483.07|480.67|483.41|481.01|483.07|480.67|0
1639998300000|2021-12-20 11:05:00|482.9|480.5|483.15|480.75|483.15|480.75|482.9|480.5|0
1639998310000|2021-12-20 11:05:10|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1639998320000|2021-12-20 11:05:20|482.98|480.58|482.9|480.5|482.98|480.58|482.9|480.5|0
1639998330000|2021-12-20 11:05:30|482.81|480.41|482.73|480.33|482.81|480.41|482.56|480.16|0
1639998340000|2021-12-20 11:05:40|482.64|480.24|482.73|480.33|482.73|480.33|482.64|480.24|0
1639998350000|2021-12-20 11:05:50|482.9|480.5|483.24|480.84|483.24|480.84|482.9|480.5|0
1639998360000|2021-12-20 11:06:00|483.58|481.18|483.58|481.18|483.75|481.35|483.58|481.18|0
1639998370000|2021-12-20 11:06:10|483.66|481.26|483.92|481.52|483.92|481.52|483.66|481.26|0
1639998380000|2021-12-20 11:06:20|483.66|481.26|483.92|481.52|483.92|481.52|483.66|481.26|0
1639998390000|2021-12-20 11:06:30|483.83|481.43|484.17|481.77|484.26|481.86|483.83|481.43|0
1639998400000|2021-12-20 11:06:40|484.26|481.86|484.51|482.11|484.51|482.11|484.26|481.86|0
1639998410000|2021-12-20 11:06:50|484.76|482.36|484.76|482.36|484.76|482.36|484.68|482.28|0
1639998420000|2021-12-20 11:07:00|484.59|482.19|484.51|482.11|484.59|482.19|484.51|482.11|0
1639998430000|2021-12-20 11:07:10|484.43|482.03|484.43|482.03|484.51|482.11|484.43|482.03|0
1639998440000|2021-12-20 11:07:20|484.51|482.11|484.59|482.19|484.59|482.19|484.43|482.03|0
1639998450000|2021-12-20 11:07:30|484.68|482.28|484.76|482.36|484.76|482.36|484.68|482.28|0
1639998460000|2021-12-20 11:07:40|484.59|482.19|484.59|482.19|484.59|482.19|484.59|482.19|0
1639998480000|2021-12-20 11:08:00|484.68|482.28|484.76|482.36|484.76|482.36|484.68|482.28|0
1639998490000|2021-12-20 11:08:10|484.93|482.53|484.76|482.36|484.93|482.53|484.76|482.36|0
1639998500000|2021-12-20 11:08:20|484.59|482.19|484.93|482.53|484.93|482.53|484.59|482.19|0
1639998510000|2021-12-20 11:08:30|485.1|482.7|484.76|482.36|485.1|482.7|484.76|482.36|0
1639998520000|2021-12-20 11:08:40|485.27|482.87|485.27|482.87|485.27|482.87|485.27|482.87|0
1639998530000|2021-12-20 11:08:50|485.18|482.78|485.27|482.87|485.27|482.87|485.18|482.78|0
1639998540000|2021-12-20 11:09:00|485.44|483.04|485.78|483.38|485.86|483.46|485.44|483.04|0
1639998550000|2021-12-20 11:09:10|485.61|483.21|485.61|483.21|485.61|483.21|485.61|483.21|0
1639998570000|2021-12-20 11:09:30|485.95|483.55|486.12|483.72|486.12|483.72|485.95|483.55|0
1639998580000|2021-12-20 11:09:40|486.2|483.8|486.37|483.97|486.37|483.97|486.2|483.8|0
1639998590000|2021-12-20 11:09:50|486.46|484.06|486.29|483.89|486.63|484.23|486.29|483.89|0
1639998600000|2021-12-20 11:10:00|486.12|483.72|485.86|483.46|486.29|483.89|485.86|483.46|0
1639998610000|2021-12-20 11:10:10|486.12|483.72|486.46|484.06|486.46|484.06|486.12|483.72|0
1639998620000|2021-12-20 11:10:20|486.29|483.89|486.71|484.31|486.71|484.31|486.29|483.89|0
1639998630000|2021-12-20 11:10:30|486.8|484.4|486.8|484.4|486.8|484.4|486.71|484.31|0
1639998640000|2021-12-20 11:10:40|486.63|484.23|485.27|482.87|486.63|484.23|485.27|482.87|0
1639998650000|2021-12-20 11:10:50|485.1|482.7|484.93|482.53|485.1|482.7|484.76|482.36|0
1639998660000|2021-12-20 11:11:00|485.01|482.61|485.1|482.7|485.1|482.7|485.01|482.61|0
1639998670000|2021-12-20 11:11:10|485.27|482.87|486.24|483.84|486.24|483.84|485.1|482.7|0
1639998680000|2021-12-20 11:11:20|486.75|484.35|486.17|483.77|486.75|484.35|486.17|483.77|0
1639998690000|2021-12-20 11:11:30|486.09|483.69|486.68|484.28|486.68|484.28|486.09|483.69|0
1639998700000|2021-12-20 11:11:40|486.85|484.45|486.77|484.37|486.85|484.45|486.77|484.37|0
1639998710000|2021-12-20 11:11:50|486.85|484.45|486.94|484.54|486.94|484.54|486.85|484.45|0
1639998720000|2021-12-20 11:12:00|486.77|484.37|486.94|484.54|486.94|484.54|486.6|484.2|0
1639998730000|2021-12-20 11:12:10|487.02|484.62|487.28|484.88|487.28|484.88|487.02|484.62|0
1639998740000|2021-12-20 11:12:20|487.45|485.05|487.7|485.3|487.79|485.39|487.45|485.05|0
1639998750000|2021-12-20 11:12:30|487.62|485.22|487.62|485.22|487.79|485.39|487.62|485.22|0
1639998760000|2021-12-20 11:12:40|487.79|485.39|487.87|485.47|487.96|485.56|487.79|485.39|0
1639998770000|2021-12-20 11:12:50|487.96|485.56|488.12|485.72|488.12|485.72|487.95|485.55|0
1639998780000|2021-12-20 11:13:00|487.79|485.39|487.95|485.55|488.12|485.72|487.79|485.39|0
1639998790000|2021-12-20 11:13:10|487.62|485.22|487.7|485.3|487.7|485.3|487.62|485.22|0
1639998800000|2021-12-20 11:13:20|487.62|485.22|487.7|485.3|487.95|485.55|487.62|485.22|0
1639998810000|2021-12-20 11:13:30|487.61|485.21|487.78|485.38|487.78|485.38|487.61|485.21|0
1639998820000|2021-12-20 11:13:40|487.45|485.05|487.28|484.88|487.45|485.05|487.28|484.88|0
1639998830000|2021-12-20 11:13:50|487.19|484.79|487.28|484.88|487.28|484.88|487.19|484.79|0
1639998840000|2021-12-20 11:14:00|487.19|484.79|486.68|484.28|487.19|484.79|486.68|484.28|0
1639998850000|2021-12-20 11:14:10|487.02|484.62|487.02|484.62|487.02|484.62|486.94|484.54|0
1639998860000|2021-12-20 11:14:20|487.11|484.71|487.11|484.71|487.11|484.71|486.94|484.54|0
1639998870000|2021-12-20 11:14:30|487.19|484.79|487.27|484.87|487.27|484.87|487.19|484.79|0
1639998890000|2021-12-20 11:14:50|487.19|484.79|487.02|484.62|487.19|484.79|487.02|484.62|0
1639998900000|2021-12-20 11:15:00|487.27|484.87|487.36|484.96|487.36|484.96|487.27|484.87|0
1639998910000|2021-12-20 11:15:10|487.1|484.7|487.02|484.62|487.27|484.87|487.02|484.62|0
1639998920000|2021-12-20 11:15:20|486.77|484.37|486.6|484.2|486.77|484.37|486.6|484.2|0
1639998930000|2021-12-20 11:15:30|486.68|484.28|486.76|484.36|486.76|484.36|486.68|484.28|0
1639998940000|2021-12-20 11:15:40|486.68|484.28|486.43|484.03|486.68|484.28|486.43|484.03|0
1639998950000|2021-12-20 11:15:50|486.09|483.69|485.83|483.43|486.09|483.69|485.83|483.43|0
1639998960000|2021-12-20 11:16:00|485.24|482.84|484.9|482.5|485.41|483.01|484.9|482.5|0
1639998970000|2021-12-20 11:16:10|485.07|482.67|484.98|482.58|485.07|482.67|484.9|482.5|0
1639998980000|2021-12-20 11:16:20|485.24|482.84|485.24|482.84|485.24|482.84|485.15|482.75|0
1639998990000|2021-12-20 11:16:30|485.07|482.67|484.73|482.33|485.07|482.67|484.73|482.33|0
1639999000000|2021-12-20 11:16:40|484.64|482.24|484.64|482.24|484.9|482.5|484.64|482.24|0
1639999010000|2021-12-20 11:16:50|484.73|482.33|484.73|482.33|484.73|482.33|484.47|482.07|0
1639999020000|2021-12-20 11:17:00|484.9|482.5|484.81|482.41|484.9|482.5|484.81|482.41|0
1639999030000|2021-12-20 11:17:10|484.73|482.33|484.9|482.5|484.9|482.5|484.73|482.33|0
1639999040000|2021-12-20 11:17:20|485.32|482.92|485.75|483.35|485.75|483.35|485.32|482.92|0
1639999050000|2021-12-20 11:17:30|486|483.6|486.25|483.85|486.25|483.85|485.92|483.52|0
1639999060000|2021-12-20 11:17:40|486.09|483.69|486.51|484.11|486.51|484.11|486.09|483.69|0
1639999070000|2021-12-20 11:17:50|486.42|484.02|486.25|483.85|486.42|484.02|486.17|483.77|0
1639999080000|2021-12-20 11:18:00|486.17|483.77|485.83|483.43|486.25|483.85|485.75|483.35|0
1639999090000|2021-12-20 11:18:10|485.58|483.18|485.58|483.18|485.58|483.18|485.41|483.01|0
1639999100000|2021-12-20 11:18:20|485.49|483.09|485.32|482.92|485.49|483.09|485.32|482.92|0
1639999110000|2021-12-20 11:18:30|485.49|483.09|485.49|483.09|485.49|483.09|485.41|483.01|0
1639999120000|2021-12-20 11:18:40|485.58|483.18|485.75|483.35|485.75|483.35|485.58|483.18|0
1639999130000|2021-12-20 11:18:50|485.49|483.09|485.49|483.09|485.49|483.09|485.49|483.09|0
1639999140000|2021-12-20 11:19:00|485.58|483.18|485.07|482.67|485.58|483.18|485.07|482.67|0
1639999150000|2021-12-20 11:19:10|484.81|482.41|484.81|482.41|484.9|482.5|484.73|482.33|0
1639999160000|2021-12-20 11:19:20|484.73|482.33|484.73|482.33|484.73|482.33|484.73|482.33|0
1639999170000|2021-12-20 11:19:30|484.81|482.41|484.56|482.16|484.81|482.41|484.56|482.16|0
1639999180000|2021-12-20 11:19:40|484.73|482.33|484.81|482.41|484.81|482.41|484.73|482.33|0
1639999190000|2021-12-20 11:19:50|485.15|482.75|484.9|482.5|485.15|482.75|484.9|482.5|0
1639999200000|2021-12-20 11:20:00|484.73|482.33|484.47|482.07|484.81|482.41|484.47|482.07|0
1639999210000|2021-12-20 11:20:10|484.64|482.24|484.98|482.58|485.24|482.84|484.64|482.24|0
1639999220000|2021-12-20 11:20:20|485.24|482.84|485.24|482.84|485.32|482.92|485.24|482.84|0
1639999230000|2021-12-20 11:20:30|485.32|482.92|485.57|483.17|485.74|483.34|485.32|482.92|0
1639999240000|2021-12-20 11:20:40|485.41|483.01|485.24|482.84|485.41|483.01|485.24|482.84|0
1639999250000|2021-12-20 11:20:50|485.15|482.75|485.32|482.92|485.32|482.92|485.15|482.75|0
1639999260000|2021-12-20 11:21:00|485.41|483.01|485.41|483.01|485.41|483.01|485.07|482.67|0
1639999270000|2021-12-20 11:21:10|485.74|483.34|485.91|483.51|485.91|483.51|485.74|483.34|0
1639999280000|2021-12-20 11:21:20|486.08|483.68|485.74|483.34|486.16|483.76|485.74|483.34|0
1639999290000|2021-12-20 11:21:30|485.57|483.17|485.57|483.17|485.57|483.17|485.49|483.09|0
1639999300000|2021-12-20 11:21:40|485.49|483.09|486.08|483.68|486.08|483.68|485.49|483.09|0
1639999310000|2021-12-20 11:21:50|485.99|483.59|486.16|483.76|486.16|483.76|485.99|483.59|0
1639999320000|2021-12-20 11:22:00|486.08|483.68|486.08|483.68|486.08|483.68|485.99|483.59|0
1639999330000|2021-12-20 11:22:10|486.5|484.1|486.59|484.19|486.59|484.19|486.42|484.02|0
1639999340000|2021-12-20 11:22:20|486.76|484.36|486.59|484.19|486.76|484.36|486.59|484.19|0
1639999350000|2021-12-20 11:22:30|486.42|484.02|486.67|484.27|486.67|484.27|486.42|484.02|0
1639999360000|2021-12-20 11:22:40|486.59|484.19|486.42|484.02|486.59|484.19|486.33|483.93|0
1639999370000|2021-12-20 11:22:50|486.76|484.36|486.84|484.44|486.93|484.53|486.76|484.36|0
1639999380000|2021-12-20 11:23:00|486.93|484.53|486.76|484.36|486.93|484.53|486.76|484.36|0
1639999390000|2021-12-20 11:23:10|486.84|484.44|487.44|485.04|487.44|485.04|486.84|484.44|0
1639999400000|2021-12-20 11:23:20|487.1|484.7|487.1|484.7|487.1|484.7|487.1|484.7|0
1639999410000|2021-12-20 11:23:30|487.18|484.78|487.01|484.61|487.18|484.78|486.93|484.53|0
1639999420000|2021-12-20 11:23:40|486.93|484.53|486.84|484.44|486.93|484.53|486.84|484.44|0
1639999430000|2021-12-20 11:23:50|486.76|484.36|487.01|484.61|487.01|484.61|486.76|484.36|0
1639999440000|2021-12-20 11:24:00|487.27|484.87|487.18|484.78|487.27|484.87|487.1|484.7|0
1639999450000|2021-12-20 11:24:10|487.1|484.7|487.1|484.7|487.27|484.87|487.1|484.7|0
1639999460000|2021-12-20 11:24:20|487.01|484.61|486.59|484.19|487.01|484.61|486.59|484.19|0
1639999470000|2021-12-20 11:24:30|486.42|484.02|486.42|484.02|486.42|484.02|486.42|484.02|0
1639999480000|2021-12-20 11:24:40|486.59|484.19|487.27|484.87|487.27|484.87|486.59|484.19|0
1639999490000|2021-12-20 11:24:50|487.44|485.04|487.44|485.04|487.44|485.04|487.44|485.04|0
1639999500000|2021-12-20 11:25:00|487.27|484.87|487.27|484.87|487.35|484.95|487.27|484.87|0
1639999510000|2021-12-20 11:25:10|487.35|484.95|487.35|484.95|487.35|484.95|487.27|484.87|0
1639999520000|2021-12-20 11:25:20|487.44|485.04|487.27|484.87|487.44|485.04|487.27|484.87|0
1639999530000|2021-12-20 11:25:30|486.93|484.53|487.27|484.87|487.27|484.87|486.93|484.53|0
1639999540000|2021-12-20 11:25:40|487.44|485.04|487.44|485.04|487.44|485.04|487.44|485.04|0
1639999550000|2021-12-20 11:25:50|487.27|484.87|487.27|484.87|487.35|484.95|487.27|484.87|0
1639999560000|2021-12-20 11:26:00|486.93|484.53|487.01|484.61|487.01|484.61|486.93|484.53|0
1639999570000|2021-12-20 11:26:10|487.1|484.7|487.8|485.4|487.8|485.4|487.1|484.7|0
1639999580000|2021-12-20 11:26:20|487.97|485.57|488.06|485.66|488.14|485.74|487.97|485.57|0
1639999590000|2021-12-20 11:26:30|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1639999600000|2021-12-20 11:26:40|488.65|486.25|488.48|486.08|488.65|486.25|488.31|485.91|0
1639999610000|2021-12-20 11:26:50|488.65|486.25|488.23|485.83|488.65|486.25|488.23|485.83|0
1639999620000|2021-12-20 11:27:00|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1639999630000|2021-12-20 11:27:10|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1639999640000|2021-12-20 11:27:20|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1639999650000|2021-12-20 11:27:30|488.48|486.08|488.65|486.25|488.65|486.25|488.48|486.08|0
1639999660000|2021-12-20 11:27:40|488.82|486.42|488.9|486.5|488.9|486.5|488.82|486.42|0
1639999670000|2021-12-20 11:27:50|488.65|486.25|488.99|486.59|488.99|486.59|488.65|486.25|0
1639999680000|2021-12-20 11:28:00|488.65|486.25|488.48|486.08|488.65|486.25|488.31|485.91|0
1639999690000|2021-12-20 11:28:10|488.39|485.99|488.31|485.91|488.39|485.99|488.31|485.91|0
1639999700000|2021-12-20 11:28:20|488.48|486.08|488.48|486.08|488.48|486.08|488.48|486.08|0
1639999710000|2021-12-20 11:28:30|488.56|486.16|488.48|486.08|488.56|486.16|488.48|486.08|0
1639999720000|2021-12-20 11:28:40|488.31|485.91|488.39|485.99|488.39|485.99|488.31|485.91|0
1639999730000|2021-12-20 11:28:50|488.48|486.08|488.65|486.25|488.65|486.25|488.48|486.08|0
1639999740000|2021-12-20 11:29:00|488.48|486.08|488.48|486.08|488.65|486.25|488.48|486.08|0
1639999750000|2021-12-20 11:29:10|488.65|486.25|488.73|486.33|488.73|486.33|488.65|486.25|0
1639999760000|2021-12-20 11:29:20|488.82|486.42|488.82|486.42|488.82|486.42|488.56|486.16|0
1639999770000|2021-12-20 11:29:30|488.73|486.33|487.59|485.19|488.82|486.42|487.59|485.19|0
1639999780000|2021-12-20 11:29:40|487.51|485.11|487.34|484.94|487.51|485.11|487.34|484.94|0
1639999790000|2021-12-20 11:29:50|487.25|484.85|487.68|485.28|487.68|485.28|487.25|484.85|0
1639999800000|2021-12-20 11:30:00|487.34|484.94|487.42|485.02|487.42|485.02|487.34|484.94|0
1639999810000|2021-12-20 11:30:10|487.34|484.94|487.17|484.77|487.34|484.94|487.17|484.77|0
1639999820000|2021-12-20 11:30:20|487.42|485.02|487.34|484.94|487.42|485.02|487.34|484.94|0
1639999830000|2021-12-20 11:30:30|487.51|485.11|487.34|484.94|487.51|485.11|487.34|484.94|0
1639999840000|2021-12-20 11:30:40|487|484.6|487|484.6|487|484.6|487|484.6|0
1639999850000|2021-12-20 11:30:50|486.83|484.43|487.34|484.94|487.34|484.94|486.83|484.43|0
1639999860000|2021-12-20 11:31:00|487.25|484.85|487.34|484.94|487.34|484.94|487.25|484.85|0
1639999870000|2021-12-20 11:31:10|487.85|485.45|487.76|485.36|487.85|485.45|487.76|485.36|0
1639999880000|2021-12-20 11:31:20|487.85|485.45|488.19|485.79|488.19|485.79|487.85|485.45|0
1639999900000|2021-12-20 11:31:40|488.36|485.96|488.36|485.96|488.36|485.96|488.36|485.96|0
1639999910000|2021-12-20 11:31:50|488.19|485.79|488.36|485.96|488.36|485.96|488.19|485.79|0
1639999920000|2021-12-20 11:32:00|488.19|485.79|489.04|486.64|489.04|486.64|488.19|485.79|0
1639999930000|2021-12-20 11:32:10|489.12|486.72|489.12|486.72|489.12|486.72|489.12|486.72|0
1639999940000|2021-12-20 11:32:20|489.21|486.81|489.04|486.64|489.21|486.81|489.04|486.64|0
1639999950000|2021-12-20 11:32:30|489.21|486.81|489.55|487.15|489.55|487.15|489.21|486.81|0
1639999960000|2021-12-20 11:32:40|489.38|486.98|489.55|487.15|489.55|487.15|489.21|486.81|0
1639999970000|2021-12-20 11:32:50|489.72|487.32|489.63|487.23|489.89|487.49|489.63|487.23|0
1639999980000|2021-12-20 11:33:00|489.89|487.49|489.63|487.23|489.89|487.49|489.63|487.23|0
1639999990000|2021-12-20 11:33:10|489.89|487.49|489.89|487.49|489.89|487.49|489.89|487.49|0
1640000000000|2021-12-20 11:33:20|489.72|487.32|489.55|487.15|489.72|487.32|489.55|487.15|0
1640000010000|2021-12-20 11:33:30|489.72|487.32|489.8|487.4|489.8|487.4|489.72|487.32|0
1640000020000|2021-12-20 11:33:40|489.89|487.49|489.97|487.57|490.06|487.66|489.89|487.49|0
1640000030000|2021-12-20 11:33:50|490.06|487.66|490.14|487.74|490.14|487.74|489.89|487.49|0
1640000040000|2021-12-20 11:34:00|489.89|487.49|489.72|487.32|489.89|487.49|489.72|487.32|0
1640000050000|2021-12-20 11:34:10|489.55|487.15|489.72|487.32|489.72|487.32|489.55|487.15|0
1640000060000|2021-12-20 11:34:20|489.55|487.15|489.04|486.64|489.55|487.15|489.04|486.64|0
1640000070000|2021-12-20 11:34:30|488.87|486.47|488.87|486.47|488.87|486.47|488.87|486.47|0
1640000080000|2021-12-20 11:34:40|488.95|486.55|488.95|486.55|489.04|486.64|488.95|486.55|0
1640000090000|2021-12-20 11:34:50|489.04|486.64|488.7|486.3|489.04|486.64|488.7|486.3|0
1640000100000|2021-12-20 11:35:00|488.87|486.47|488.7|486.3|488.87|486.47|488.7|486.3|0
1640000110000|2021-12-20 11:35:10|489.21|486.81|489.55|487.15|489.72|487.32|489.21|486.81|0
1640000130000|2021-12-20 11:35:30|489.89|487.49|489.97|487.57|489.97|487.57|489.55|487.15|0
1640000140000|2021-12-20 11:35:40|489.89|487.49|489.46|487.06|489.89|487.49|489.21|486.81|0
1640000150000|2021-12-20 11:35:50|489.55|487.15|489.8|487.4|489.8|487.4|489.55|487.15|0
1640000160000|2021-12-20 11:36:00|489.72|487.32|489.89|487.49|489.89|487.49|489.72|487.32|0
1640000170000|2021-12-20 11:36:10|490.06|487.66|489.97|487.57|490.06|487.66|489.89|487.49|0
1640000180000|2021-12-20 11:36:20|490.06|487.66|489.8|487.4|490.06|487.66|489.72|487.32|0
1640000190000|2021-12-20 11:36:30|489.72|487.32|489.72|487.32|489.72|487.32|489.72|487.32|0
1640000200000|2021-12-20 11:36:40|489.55|487.15|489.72|487.32|489.72|487.32|489.55|487.15|0
1640000220000|2021-12-20 11:37:00|489.8|487.4|490.06|487.66|490.06|487.66|489.8|487.4|0
1640000230000|2021-12-20 11:37:10|490.23|487.83|489.72|487.32|490.23|487.83|489.72|487.32|0
1640000240000|2021-12-20 11:37:20|489.38|486.98|489.21|486.81|489.38|486.98|489.21|486.81|0
1640000250000|2021-12-20 11:37:30|489.04|486.64|488.87|486.47|489.04|486.64|488.87|486.47|0
1640000260000|2021-12-20 11:37:40|488.7|486.3|488.78|486.38|488.78|486.38|488.7|486.3|0
1640000270000|2021-12-20 11:37:50|488.87|486.47|488.87|486.47|488.87|486.47|488.87|486.47|0
1640000280000|2021-12-20 11:38:00|488.53|486.13|488.19|485.79|488.53|486.13|488.19|485.79|0
1640000290000|2021-12-20 11:38:10|488.36|485.96|487.93|485.53|488.36|485.96|487.93|485.53|0
1640000300000|2021-12-20 11:38:20|487.85|485.45|488.1|485.7|488.1|485.7|487.85|485.45|0
1640000310000|2021-12-20 11:38:30|488.02|485.62|488.1|485.7|488.1|485.7|488.02|485.62|0
1640000320000|2021-12-20 11:38:40|488.02|485.62|487.93|485.53|488.02|485.62|487.93|485.53|0
1640000330000|2021-12-20 11:38:50|487.85|485.45|487.93|485.53|488.02|485.62|487.85|485.45|0
1640000340000|2021-12-20 11:39:00|487.85|485.45|487.51|485.11|487.85|485.45|487.51|485.11|0
1640000350000|2021-12-20 11:39:10|487.34|484.94|487.51|485.11|487.51|485.11|487.17|484.77|0
1640000360000|2021-12-20 11:39:20|487.34|484.94|487.25|484.85|487.34|484.94|487.25|484.85|0
1640000370000|2021-12-20 11:39:30|487.17|484.77|487.25|484.85|487.34|484.94|487.17|484.77|0
1640000380000|2021-12-20 11:39:40|487.42|485.02|487.51|485.11|487.59|485.19|487.42|485.02|0
1640000390000|2021-12-20 11:39:50|487.34|484.94|487.25|484.85|487.34|484.94|487.25|484.85|0
1640000400000|2021-12-20 11:40:00|487.34|484.94|487.17|484.77|487.34|484.94|487.17|484.77|0
1640000410000|2021-12-20 11:40:10|486.83|484.43|487|484.6|487|484.6|486.83|484.43|0
1640000420000|2021-12-20 11:40:20|487.08|484.68|487|484.6|487.08|484.68|487|484.6|0
1640000430000|2021-12-20 11:40:30|487.08|484.68|487.08|484.68|487.08|484.68|487|484.6|0
1640000440000|2021-12-20 11:40:40|487.17|484.77|487.08|484.68|487.17|484.77|487.08|484.68|0
1640000450000|2021-12-20 11:40:50|487|484.6|487|484.6|487|484.6|487|484.6|0
1640000470000|2021-12-20 11:41:10|487.08|484.68|487.16|484.76|487.16|484.76|487|484.6|0
1640000480000|2021-12-20 11:41:20|486.99|484.59|486.91|484.51|486.99|484.59|486.91|484.51|0
1640000490000|2021-12-20 11:41:30|486.99|484.59|487.08|484.68|487.08|484.68|486.99|484.59|0
1640000510000|2021-12-20 11:41:50|487.16|484.76|487.25|484.85|487.25|484.85|487.16|484.76|0
1640000520000|2021-12-20 11:42:00|487.5|485.1|487.84|485.44|487.84|485.44|487.5|485.1|0
1640000530000|2021-12-20 11:42:10|487.93|485.53|487.84|485.44|488.01|485.61|487.84|485.44|0
1640000540000|2021-12-20 11:42:20|487.76|485.36|487.67|485.27|487.76|485.36|487.67|485.27|0
1640000550000|2021-12-20 11:42:30|487.33|484.93|487.42|485.02|487.42|485.02|487.33|484.93|0
1640000560000|2021-12-20 11:42:40|487.67|485.27|487.42|485.02|487.67|485.27|487.42|485.02|0
1640000570000|2021-12-20 11:42:50|487.5|485.1|487.33|484.93|487.5|485.1|487.33|484.93|0
1640000580000|2021-12-20 11:43:00|487.5|485.1|487.5|485.1|487.5|485.1|487.5|485.1|0
1640000590000|2021-12-20 11:43:10|487.16|484.76|487.16|484.76|487.16|484.76|487.16|484.76|0
1640000600000|2021-12-20 11:43:20|487.25|484.85|487.25|484.85|487.25|484.85|487.16|484.76|0
1640000610000|2021-12-20 11:43:30|487.41|485.01|487.41|485.01|487.41|485.01|487.33|484.93|0
1640000620000|2021-12-20 11:43:40|487.33|484.93|487.41|485.01|487.41|485.01|487.33|484.93|0
1640000630000|2021-12-20 11:43:50|487.5|485.1|487.33|484.93|487.5|485.1|487.33|484.93|0
1640000640000|2021-12-20 11:44:00|487.5|485.1|487.33|484.93|487.5|485.1|487.33|484.93|0
1640000650000|2021-12-20 11:44:10|487.41|485.01|487.33|484.93|487.5|485.1|487.33|484.93|0
1640000660000|2021-12-20 11:44:20|487.16|484.76|487.16|484.76|487.16|484.76|487.16|484.76|0
1640000670000|2021-12-20 11:44:30|487.58|485.18|487.58|485.18|487.58|485.18|487.58|485.18|0
1640000680000|2021-12-20 11:44:40|487.33|484.93|487.16|484.76|487.5|485.1|487.16|484.76|0
1640000690000|2021-12-20 11:44:50|486.99|484.59|486.99|484.59|487.16|484.76|486.99|484.59|0
1640000700000|2021-12-20 11:45:00|487.16|484.76|487.67|485.27|487.67|485.27|487.16|484.76|0
1640000710000|2021-12-20 11:45:10|487.75|485.35|487.58|485.18|487.75|485.35|487.58|485.18|0
1640000720000|2021-12-20 11:45:20|487.67|485.27|488.01|485.61|488.01|485.61|487.67|485.27|0
1640000730000|2021-12-20 11:45:30|488.09|485.69|487.84|485.44|488.09|485.69|487.84|485.44|0
1640000740000|2021-12-20 11:45:40|487.75|485.35|487.67|485.27|487.75|485.35|487.67|485.27|0
1640000750000|2021-12-20 11:45:50|487.5|485.1|487.75|485.35|487.84|485.44|487.5|485.1|0
1640000760000|2021-12-20 11:46:00|487.84|485.44|488.18|485.78|488.26|485.86|487.84|485.44|0
1640000770000|2021-12-20 11:46:10|488.01|485.61|488.01|485.61|488.09|485.69|488.01|485.61|0
1640000780000|2021-12-20 11:46:20|487.84|485.44|488.09|485.69|488.09|485.69|487.84|485.44|0
1640000790000|2021-12-20 11:46:30|488.01|485.61|487.92|485.52|488.01|485.61|487.84|485.44|0
1640000800000|2021-12-20 11:46:40|488.01|485.61|488.01|485.61|488.09|485.69|488.01|485.61|0
1640000820000|2021-12-20 11:47:00|487.84|485.44|487.84|485.44|487.84|485.44|487.84|485.44|0
1640000830000|2021-12-20 11:47:10|488.01|485.61|488.09|485.69|488.09|485.69|487.92|485.52|0
1640000840000|2021-12-20 11:47:20|488.01|485.61|487.92|485.52|488.01|485.61|487.92|485.52|0
1640000850000|2021-12-20 11:47:30|488.01|485.61|488.01|485.61|488.01|485.61|487.92|485.52|0
1640000860000|2021-12-20 11:47:40|487.84|485.44|487.92|485.52|487.92|485.52|487.84|485.44|0
1640000870000|2021-12-20 11:47:50|487.33|484.93|487.16|484.76|487.33|484.93|487.16|484.76|0
1640000880000|2021-12-20 11:48:00|486.99|484.59|486.99|484.59|487.07|484.67|486.99|484.59|0
1640000900000|2021-12-20 11:48:20|487.16|484.76|486.65|484.25|487.16|484.76|486.65|484.25|0
1640000910000|2021-12-20 11:48:30|486.31|483.91|486.14|483.74|486.31|483.91|486.14|483.74|0
1640000920000|2021-12-20 11:48:40|486.22|483.82|486.22|483.82|486.22|483.82|486.22|483.82|0
1640000930000|2021-12-20 11:48:50|486.31|483.91|486.48|484.08|486.48|484.08|486.31|483.91|0
1640000940000|2021-12-20 11:49:00|486.31|483.91|486.31|483.91|486.31|483.91|486.31|483.91|0
1640000950000|2021-12-20 11:49:10|486.14|483.74|486.22|483.82|486.22|483.82|486.14|483.74|0
1640000960000|2021-12-20 11:49:20|486.31|483.91|486.31|483.91|486.31|483.91|486.31|483.91|0
1640000970000|2021-12-20 11:49:30|486.14|483.74|486.31|483.91|486.31|483.91|486.14|483.74|0
1640000980000|2021-12-20 11:49:40|486.22|483.82|486.22|483.82|486.22|483.82|486.22|483.82|0
1640000990000|2021-12-20 11:49:50|486.31|483.91|486.31|483.91|486.31|483.91|486.31|483.91|0
1640001000000|2021-12-20 11:50:00|486.14|483.74|486.22|483.82|486.22|483.82|486.14|483.74|0
1640001010000|2021-12-20 11:50:10|486.14|483.74|485.97|483.57|486.14|483.74|485.97|483.57|0
1640001020000|2021-12-20 11:50:20|486.05|483.65|486.14|483.74|486.14|483.74|486.05|483.65|0
1640001030000|2021-12-20 11:50:30|486.05|483.65|486.05|483.65|486.05|483.65|486.05|483.65|0
1640001040000|2021-12-20 11:50:40|485.88|483.48|485.8|483.4|485.88|483.48|485.8|483.4|0
1640001050000|2021-12-20 11:50:50|485.97|483.57|485.97|483.57|485.97|483.57|485.97|483.57|0
1640001060000|2021-12-20 11:51:00|486.05|483.65|486.05|483.65|486.05|483.65|485.97|483.57|0
1640001070000|2021-12-20 11:51:10|486.14|483.74|486.65|484.25|486.73|484.33|486.14|483.74|0
1640001080000|2021-12-20 11:51:20|486.99|484.59|487.33|484.93|487.33|484.93|486.99|484.59|0
1640001090000|2021-12-20 11:51:30|487.16|484.76|486.99|484.59|487.16|484.76|486.99|484.59|0
1640001100000|2021-12-20 11:51:40|487.16|484.76|487.07|484.67|487.16|484.76|487.07|484.67|0
1640001110000|2021-12-20 11:51:50|486.99|484.59|486.82|484.42|486.99|484.59|486.82|484.42|0
1640001120000|2021-12-20 11:52:00|487.07|484.67|486.99|484.59|487.07|484.67|486.82|484.42|0
1640001130000|2021-12-20 11:52:10|487.16|484.76|487.16|484.76|487.16|484.76|487.16|484.76|0
1640001140000|2021-12-20 11:52:20|487.33|484.93|487.33|484.93|487.33|484.93|487.33|484.93|0
1640001150000|2021-12-20 11:52:30|487.16|484.76|487.16|484.76|487.16|484.76|487.16|484.76|0
1640001160000|2021-12-20 11:52:40|487.07|484.67|487.16|484.76|487.16|484.76|487.07|484.67|0
1640001170000|2021-12-20 11:52:50|487.24|484.84|487.67|485.27|487.67|485.27|487.24|484.84|0
1640001180000|2021-12-20 11:53:00|487.75|485.35|487.67|485.27|487.75|485.35|487.67|485.27|0
1640001190000|2021-12-20 11:53:10|487.75|485.35|487.84|485.44|487.84|485.44|487.75|485.35|0
1640001200000|2021-12-20 11:53:20|487.67|485.27|487.67|485.27|487.67|485.27|487.67|485.27|0
1640001210000|2021-12-20 11:53:30|487.84|485.44|487.5|485.1|487.84|485.44|487.5|485.1|0
1640001220000|2021-12-20 11:53:40|487.41|485.01|487.24|484.84|487.41|485.01|487.24|484.84|0
1640001230000|2021-12-20 11:53:50|487.33|484.93|487.33|484.93|487.41|485.01|487.33|484.93|0
1640001240000|2021-12-20 11:54:00|487.24|484.84|487.24|484.84|487.24|484.84|487.24|484.84|0
1640001250000|2021-12-20 11:54:10|487.16|484.76|487.5|485.1|487.5|485.1|487.16|484.76|0
1640001260000|2021-12-20 11:54:20|487.41|485.01|487.5|485.1|487.5|485.1|487.41|485.01|0
1640001270000|2021-12-20 11:54:30|487.41|485.01|487.41|485.01|487.41|485.01|487.41|485.01|0
1640001280000|2021-12-20 11:54:40|487.5|485.1|487.5|485.1|487.5|485.1|487.5|485.1|0
1640001290000|2021-12-20 11:54:50|487.33|484.93|487.33|484.93|487.5|485.1|487.33|484.93|0
1640001300000|2021-12-20 11:55:00|487.84|485.44|487.84|485.44|487.84|485.44|487.84|485.44|0
1640001310000|2021-12-20 11:55:10|488.01|485.61|488.01|485.61|488.01|485.61|488.01|485.61|0
1640001320000|2021-12-20 11:55:20|487.84|485.44|487.58|485.18|487.92|485.52|487.58|485.18|0
1640001330000|2021-12-20 11:55:30|487.67|485.27|487.84|485.44|487.92|485.52|487.67|485.27|0
1640001340000|2021-12-20 11:55:40|487.92|485.52|488.18|485.78|488.18|485.78|487.92|485.52|0
1640001350000|2021-12-20 11:55:50|488.35|485.95|488.35|485.95|488.35|485.95|488.18|485.78|0
1640001360000|2021-12-20 11:56:00|488.69|486.29|489.2|486.8|489.2|486.8|488.69|486.29|0
1640001370000|2021-12-20 11:56:10|489.03|486.63|489.54|487.14|489.54|487.14|489.03|486.63|0
1640001380000|2021-12-20 11:56:20|489.37|486.97|489.37|486.97|489.37|486.97|489.28|486.88|0
1640001390000|2021-12-20 11:56:30|489.45|487.05|489.45|487.05|489.45|487.05|489.45|487.05|0
1640001400000|2021-12-20 11:56:40|489.37|486.97|489.37|486.97|489.37|486.97|489.2|486.8|0
1640001410000|2021-12-20 11:56:50|489.45|487.05|489.71|487.31|489.71|487.31|489.45|487.05|0
1640001420000|2021-12-20 11:57:00|489.62|487.22|489.62|487.22|489.62|487.22|489.28|486.88|0
1640001430000|2021-12-20 11:57:10|489.54|487.14|489.37|486.97|489.54|487.14|489.37|486.97|0
1640001440000|2021-12-20 11:57:20|489.2|486.8|489.54|487.14|489.54|487.14|489.2|486.8|0
1640001450000|2021-12-20 11:57:30|489.71|487.31|489.71|487.31|489.71|487.31|489.71|487.31|0
1640001460000|2021-12-20 11:57:40|489.54|487.14|489.62|487.22|489.62|487.22|489.37|486.97|0
1640001470000|2021-12-20 11:57:50|489.88|487.48|490.47|488.07|490.47|488.07|489.88|487.48|0
1640001480000|2021-12-20 11:58:00|490.9|488.5|491.24|488.84|491.24|488.84|490.81|488.41|0
1640001490000|2021-12-20 11:58:10|491.07|488.67|491.58|489.18|491.58|489.18|491.07|488.67|0
1640001500000|2021-12-20 11:58:20|491.41|489.01|490.73|488.33|491.41|489.01|490.73|488.33|0
1640001510000|2021-12-20 11:58:30|490.39|487.99|490.47|488.07|490.56|488.16|490.39|487.99|0
1640001520000|2021-12-20 11:58:40|490.39|487.99|490.56|488.16|490.56|488.16|490.39|487.99|0
1640001530000|2021-12-20 11:58:50|490.73|488.33|490.9|488.5|490.9|488.5|490.73|488.33|0
1640001540000|2021-12-20 11:59:00|490.81|488.41|490.73|488.33|490.81|488.41|490.73|488.33|0
1640001550000|2021-12-20 11:59:10|491.75|489.35|491.66|489.26|491.75|489.35|491.49|489.09|0
1640001560000|2021-12-20 11:59:20|491.75|489.35|491.24|488.84|491.75|489.35|491.24|488.84|0
1640001570000|2021-12-20 11:59:30|491.07|488.67|491.24|488.84|491.41|489.01|491.07|488.67|0
1640001580000|2021-12-20 11:59:40|491.66|489.26|491.41|489.01|491.66|489.26|491.41|489.01|0
1640001590000|2021-12-20 11:59:50|491.24|488.84|492.09|489.69|492.09|489.69|491.24|488.84|0
1640001600000|2021-12-20 12:00:00|492.43|490.03|493.03|490.63|493.03|490.63|492.43|490.03|0
1640001610000|2021-12-20 12:00:10|492.77|490.37|493.46|491.06|493.71|491.31|492.77|490.37|0
1640001620000|2021-12-20 12:00:20|493.37|490.97|493.46|491.06|493.63|491.23|493.37|490.97|0
1640001630000|2021-12-20 12:00:30|493.63|491.23|493.46|491.06|493.63|491.23|493.46|491.06|0
1640001640000|2021-12-20 12:00:40|493.54|491.14|493.63|491.23|493.63|491.23|493.54|491.14|0
1640001650000|2021-12-20 12:00:50|492.94|490.54|492.94|490.54|493.2|490.8|492.94|490.54|0
1640001660000|2021-12-20 12:01:00|492.6|490.2|493.29|490.89|493.29|490.89|492.6|490.2|0
1640001670000|2021-12-20 12:01:10|493.37|490.97|493.11|490.71|493.46|491.06|493.11|490.71|0
1640001680000|2021-12-20 12:01:20|493.29|490.89|493.29|490.89|493.37|490.97|493.29|490.89|0
1640001690000|2021-12-20 12:01:30|493.46|491.06|494.14|491.74|494.31|491.91|493.46|491.06|0
1640001700000|2021-12-20 12:01:40|494.39|491.99|494.22|491.82|494.39|491.99|493.97|491.57|0
1640001710000|2021-12-20 12:01:50|494.31|491.91|494.82|492.42|494.99|492.59|494.31|491.91|0
1640001720000|2021-12-20 12:02:00|494.31|491.91|493.8|491.4|494.31|491.91|493.8|491.4|0
1640001730000|2021-12-20 12:02:10|493.46|491.06|493.88|491.48|493.88|491.48|493.46|491.06|0
1640001740000|2021-12-20 12:02:20|493.97|491.57|493.63|491.23|493.97|491.57|493.63|491.23|0
1640001750000|2021-12-20 12:02:30|493.11|490.71|492.94|490.54|493.11|490.71|492.77|490.37|0
1640001760000|2021-12-20 12:02:40|493.11|490.71|492.94|490.54|493.11|490.71|492.94|490.54|0
1640001770000|2021-12-20 12:02:50|492.85|490.45|492.77|490.37|492.85|490.45|492.77|490.37|0
1640001780000|2021-12-20 12:03:00|492.68|490.28|492.94|490.54|493.28|490.88|492.68|490.28|0
1640001790000|2021-12-20 12:03:10|492.85|490.45|492.94|490.54|492.94|490.54|492.85|490.45|0
1640001800000|2021-12-20 12:03:20|492.85|490.45|493.11|490.71|493.11|490.71|492.85|490.45|0
1640001810000|2021-12-20 12:03:30|492.77|490.37|492.6|490.2|492.94|490.54|492.6|490.2|0
1640001820000|2021-12-20 12:03:40|492.77|490.37|492.43|490.03|492.77|490.37|492.43|490.03|0
1640001830000|2021-12-20 12:03:50|492.77|490.37|492.77|490.37|492.85|490.45|492.77|490.37|0
1640001840000|2021-12-20 12:04:00|492.85|490.45|492.43|490.03|492.85|490.45|492.43|490.03|0
1640001850000|2021-12-20 12:04:10|492.34|489.94|492.43|490.03|492.43|490.03|492.34|489.94|0
1640001860000|2021-12-20 12:04:20|492.26|489.86|492.09|489.69|492.26|489.86|491.92|489.52|0
1640001870000|2021-12-20 12:04:30|492.17|489.77|492.6|490.2|492.68|490.28|492.17|489.77|0
1640001880000|2021-12-20 12:04:40|492.43|490.03|492.17|489.77|492.43|490.03|492.09|489.69|0
1640001890000|2021-12-20 12:04:50|492.09|489.69|492.43|490.03|492.43|490.03|492.09|489.69|0
1640001900000|2021-12-20 12:05:00|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1640001910000|2021-12-20 12:05:10|492.77|490.37|492.77|490.37|492.77|490.37|492.68|490.28|0
1640001920000|2021-12-20 12:05:20|492.6|490.2|492|489.6|492.6|490.2|492|489.6|0
1640001930000|2021-12-20 12:05:30|492.43|490.03|492.17|489.77|492.43|490.03|492.17|489.77|0
1640001940000|2021-12-20 12:05:40|492.6|490.2|494.25|491.85|494.25|491.85|492.6|490.2|0
1640001950000|2021-12-20 12:05:50|494.16|491.76|494.16|491.76|494.16|491.76|494.08|491.68|0
1640001960000|2021-12-20 12:06:00|491.98|489.58|491.81|489.41|491.98|489.58|491.72|489.32|0
1640001970000|2021-12-20 12:06:10|491.98|489.58|491.98|489.58|491.98|489.58|491.81|489.41|0
1640001980000|2021-12-20 12:06:20|491.81|489.41|491.81|489.41|491.81|489.41|491.64|489.24|0
1640001990000|2021-12-20 12:06:30|491.98|489.58|492.83|490.43|492.83|490.43|491.98|489.58|0
1640002000000|2021-12-20 12:06:40|493.17|490.77|493|490.6|493.34|490.94|493|490.6|0
1640002010000|2021-12-20 12:06:50|492.83|490.43|492.49|490.09|493|490.6|492.49|490.09|0
1640002020000|2021-12-20 12:07:00|492.4|490|492.49|490.09|492.66|490.26|492.4|490|0
1640002030000|2021-12-20 12:07:10|492.32|489.92|492.57|490.17|492.57|490.17|492.32|489.92|0
1640002040000|2021-12-20 12:07:20|492.66|490.26|492.4|490|492.66|490.26|492.23|489.83|0
1640002050000|2021-12-20 12:07:30|492.57|490.17|492.66|490.26|492.66|490.26|492.57|490.17|0
1640002060000|2021-12-20 12:07:40|492.57|490.17|492.57|490.17|492.66|490.26|492.57|490.17|0
1640002070000|2021-12-20 12:07:50|493|490.6|492.83|490.43|493|490.6|492.83|490.43|0
1640002080000|2021-12-20 12:08:00|492.74|490.34|493|490.6|493|490.6|492.74|490.34|0
1640002090000|2021-12-20 12:08:10|493.08|490.68|493.08|490.68|493.08|490.68|493.08|490.68|0
1640002100000|2021-12-20 12:08:20|493|490.6|493.51|491.11|493.51|491.11|493|490.6|0
1640002110000|2021-12-20 12:08:30|492.83|490.43|493.17|490.77|493.17|490.77|492.83|490.43|0
1640002120000|2021-12-20 12:08:40|493.43|491.03|493.43|491.03|493.43|491.03|493.43|491.03|0
1640002130000|2021-12-20 12:08:50|493.51|491.11|493.08|490.68|493.51|491.11|493.08|490.68|0
1640002140000|2021-12-20 12:09:00|493.17|490.77|493.17|490.77|493.17|490.77|493.08|490.68|0
1640002150000|2021-12-20 12:09:10|493|490.6|493.34|490.94|493.34|490.94|493|490.6|0
1640002160000|2021-12-20 12:09:20|493.6|491.2|494.54|492.14|494.54|492.14|493.6|491.2|0
1640002170000|2021-12-20 12:09:30|494.88|492.48|494.54|492.14|494.88|492.48|494.54|492.14|0
1640002180000|2021-12-20 12:09:40|494.37|491.97|493.94|491.54|494.37|491.97|493.94|491.54|0
1640002190000|2021-12-20 12:09:50|493.86|491.46|493.51|491.11|493.86|491.46|493.51|491.11|0
1640002200000|2021-12-20 12:10:00|493.34|490.94|493.17|490.77|493.51|491.11|493.17|490.77|0
1640002210000|2021-12-20 12:10:10|493.34|490.94|492.57|490.17|493.34|490.94|492.57|490.17|0
1640002220000|2021-12-20 12:10:20|492.49|490.09|491.45|489.05|492.49|490.09|491.45|489.05|0
1640002230000|2021-12-20 12:10:30|491.53|489.13|491.62|489.22|491.71|489.31|491.45|489.05|0
1640002240000|2021-12-20 12:10:40|491.79|489.39|492.14|489.74|492.14|489.74|491.79|489.39|0
1640002250000|2021-12-20 12:10:50|492.22|489.82|492.14|489.74|492.31|489.91|492.14|489.74|0
1640002260000|2021-12-20 12:11:00|491.79|489.39|491.71|489.31|491.79|489.39|491.71|489.31|0
1640002270000|2021-12-20 12:11:10|491.88|489.48|492.14|489.74|492.14|489.74|491.88|489.48|0
1640002280000|2021-12-20 12:11:20|492.22|489.82|492.05|489.65|492.31|489.91|492.05|489.65|0
1640002290000|2021-12-20 12:11:30|491.97|489.57|492.05|489.65|492.05|489.65|491.97|489.57|0
1640002300000|2021-12-20 12:11:40|491.88|489.48|491.71|489.31|491.88|489.48|491.62|489.22|0
1640002310000|2021-12-20 12:11:50|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1640002320000|2021-12-20 12:12:00|491.71|489.31|491.79|489.39|491.79|489.39|491.71|489.31|0
1640002330000|2021-12-20 12:12:10|491.71|489.31|492.14|489.74|492.14|489.74|491.71|489.31|0
1640002340000|2021-12-20 12:12:20|492.22|489.82|492.05|489.65|492.22|489.82|491.96|489.56|0
1640002350000|2021-12-20 12:12:30|492.14|489.74|491.96|489.56|492.31|489.91|491.96|489.56|0
1640002360000|2021-12-20 12:12:40|491.79|489.39|491.62|489.22|491.79|489.39|491.62|489.22|0
1640002370000|2021-12-20 12:12:50|491.7|489.3|491.7|489.3|491.7|489.3|491.7|489.3|0
1640002380000|2021-12-20 12:13:00|491.62|489.22|491.96|489.56|491.96|489.56|491.62|489.22|0
1640002390000|2021-12-20 12:13:10|492.05|489.65|491.45|489.05|492.05|489.65|491.28|488.88|0
1640002400000|2021-12-20 12:13:20|491.28|488.88|491.11|488.71|491.28|488.88|491.11|488.71|0
1640002410000|2021-12-20 12:13:30|491.19|488.79|491.45|489.05|491.45|489.05|491.19|488.79|0
1640002420000|2021-12-20 12:13:40|490.94|488.54|491.02|488.62|491.02|488.62|490.94|488.54|0
1640002430000|2021-12-20 12:13:50|490.94|488.54|490.94|488.54|491.11|488.71|490.94|488.54|0
1640002440000|2021-12-20 12:14:00|490.85|488.45|490.94|488.54|490.94|488.54|490.85|488.45|0
1640002450000|2021-12-20 12:14:10|490.77|488.37|490.94|488.54|490.94|488.54|490.77|488.37|0
1640002460000|2021-12-20 12:14:20|491.11|488.71|491.28|488.88|491.28|488.88|491.11|488.71|0
1640002470000|2021-12-20 12:14:30|491.45|489.05|490.94|488.54|491.45|489.05|490.94|488.54|0
1640002480000|2021-12-20 12:14:40|491.11|488.71|491.02|488.62|491.11|488.71|491.02|488.62|0
1640002490000|2021-12-20 12:14:50|491.11|488.71|491.11|488.71|491.11|488.71|490.85|488.45|0
1640002500000|2021-12-20 12:15:00|490.94|488.54|490.77|488.37|491.11|488.71|490.77|488.37|0
1640002510000|2021-12-20 12:15:10|490.25|487.85|490.25|487.85|490.25|487.85|490.25|487.85|0
1640002520000|2021-12-20 12:15:20|490.08|487.68|490.25|487.85|490.25|487.85|490.08|487.68|0
1640002530000|2021-12-20 12:15:30|489.74|487.34|489.4|487|489.74|487.34|489.4|487|0
1640002540000|2021-12-20 12:15:40|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1640002550000|2021-12-20 12:15:50|489.06|486.66|489.06|486.66|489.23|486.83|489.06|486.66|0
1640002560000|2021-12-20 12:16:00|489.23|486.83|489.14|486.74|489.23|486.83|489.14|486.74|0
1640002570000|2021-12-20 12:16:10|489.23|486.83|488.89|486.49|489.23|486.83|488.72|486.32|0
1640002580000|2021-12-20 12:16:20|489.06|486.66|488.8|486.4|489.06|486.66|488.8|486.4|0
1640002590000|2021-12-20 12:16:30|489.06|486.66|489.14|486.74|489.23|486.83|489.06|486.66|0
1640002600000|2021-12-20 12:16:40|489.23|486.83|489.14|486.74|489.23|486.83|489.14|486.74|0
1640002610000|2021-12-20 12:16:50|489.4|487|489.06|486.66|489.4|487|489.06|486.66|0
1640002620000|2021-12-20 12:17:00|489.31|486.91|489.23|486.83|489.31|486.91|489.23|486.83|0
1640002630000|2021-12-20 12:17:10|489.14|486.74|488.46|486.06|489.14|486.74|488.46|486.06|0
1640002640000|2021-12-20 12:17:20|488.21|485.81|487.87|485.47|488.21|485.81|487.87|485.47|0
1640002650000|2021-12-20 12:17:30|487.78|485.38|487.61|485.21|487.78|485.38|487.52|485.12|0
1640002660000|2021-12-20 12:17:40|487.52|485.12|487.52|485.12|487.61|485.21|487.52|485.12|0
1640002670000|2021-12-20 12:17:50|487.61|485.21|487.52|485.12|487.61|485.21|487.35|484.95|0
1640002680000|2021-12-20 12:18:00|487.61|485.21|487.69|485.29|487.69|485.29|487.35|484.95|0
1640002690000|2021-12-20 12:18:10|487.95|485.55|487.95|485.55|487.95|485.55|487.86|485.46|0
1640002700000|2021-12-20 12:18:20|487.86|485.46|488.04|485.64|488.04|485.64|487.86|485.46|0
1640002710000|2021-12-20 12:18:30|488.21|485.81|488.29|485.89|488.29|485.89|488.21|485.81|0
1640002720000|2021-12-20 12:18:40|488.38|485.98|488.03|485.63|488.38|485.98|488.03|485.63|0
1640002730000|2021-12-20 12:18:50|488.12|485.72|488.03|485.63|488.12|485.72|488.03|485.63|0
1640002740000|2021-12-20 12:19:00|487.86|485.46|487.86|485.46|487.86|485.46|487.69|485.29|0
1640002750000|2021-12-20 12:19:10|487.69|485.29|487.69|485.29|487.69|485.29|487.69|485.29|0
1640002760000|2021-12-20 12:19:20|487.52|485.12|487.18|484.78|487.52|485.12|487.18|484.78|0
1640002770000|2021-12-20 12:19:30|487.09|484.69|487.01|484.61|487.09|484.69|487.01|484.61|0
1640002780000|2021-12-20 12:19:40|487.18|484.78|487.69|485.29|487.86|485.46|487.18|484.78|0
1640002790000|2021-12-20 12:19:50|487.61|485.21|487.18|484.78|487.61|485.21|487.18|484.78|0
1640002800000|2021-12-20 12:20:00|487.35|484.95|487.26|484.86|487.35|484.95|487.18|484.78|0
1640002810000|2021-12-20 12:20:10|487.35|484.95|487.18|484.78|487.35|484.95|486.67|484.27|0
1640002820000|2021-12-20 12:20:20|487.35|484.95|487.52|485.12|487.52|485.12|487.35|484.95|0
1640002830000|2021-12-20 12:20:30|487.35|484.95|487.86|485.46|487.86|485.46|487.35|484.95|0
1640002840000|2021-12-20 12:20:40|487.95|485.55|488.12|485.72|488.12|485.72|487.95|485.55|0
1640002850000|2021-12-20 12:20:50|488.37|485.97|488.2|485.8|488.37|485.97|488.2|485.8|0
1640002870000|2021-12-20 12:21:10|488.03|485.63|487.35|484.95|488.03|485.63|487.35|484.95|0
1640002880000|2021-12-20 12:21:20|487.18|484.78|487.18|484.78|487.18|484.78|487.18|484.78|0
1640002890000|2021-12-20 12:21:30|487.01|484.61|486.92|484.52|487.01|484.61|486.84|484.44|0
1640002900000|2021-12-20 12:21:40|487.01|484.61|486.84|484.44|487.01|484.61|486.67|484.27|0
1640002910000|2021-12-20 12:21:50|487.01|484.61|486.84|484.44|487.01|484.61|486.67|484.27|0
1640002920000|2021-12-20 12:22:00|487.01|484.61|487.18|484.78|487.18|484.78|486.92|484.52|0
1640002930000|2021-12-20 12:22:10|487.6|485.2|487.52|485.12|487.6|485.2|487.43|485.03|0
1640002940000|2021-12-20 12:22:20|487.6|485.2|487.52|485.12|487.69|485.29|487.52|485.12|0
1640002950000|2021-12-20 12:22:30|487.6|485.2|487.86|485.46|487.86|485.46|487.6|485.2|0
1640002960000|2021-12-20 12:22:40|487.69|485.29|488.2|485.8|488.2|485.8|487.69|485.29|0
1640002970000|2021-12-20 12:22:50|488.37|485.97|489.23|486.83|489.23|486.83|488.37|485.97|0
1640002980000|2021-12-20 12:23:00|489.06|486.66|489.06|486.66|489.23|486.83|489.06|486.66|0
1640002990000|2021-12-20 12:23:10|488.88|486.48|488.37|485.97|488.97|486.57|488.37|485.97|0
1640003000000|2021-12-20 12:23:20|489.31|486.91|489.06|486.66|489.31|486.91|489.06|486.66|0
1640003010000|2021-12-20 12:23:30|488.54|486.14|488.37|485.97|488.54|486.14|488.37|485.97|0
1640003020000|2021-12-20 12:23:40|488.54|486.14|488.54|486.14|488.54|486.14|488.37|485.97|0
1640003030000|2021-12-20 12:23:50|488.71|486.31|488.45|486.05|488.71|486.31|488.45|486.05|0
1640003040000|2021-12-20 12:24:00|488.37|485.97|488.37|485.97|488.37|485.97|488.37|485.97|0
1640003050000|2021-12-20 12:24:10|488.2|485.8|488.2|485.8|488.37|485.97|488.2|485.8|0
1640003060000|2021-12-20 12:24:20|488.11|485.71|488.37|485.97|488.37|485.97|488.11|485.71|0
1640003070000|2021-12-20 12:24:30|488.54|486.14|488.37|485.97|488.54|486.14|488.37|485.97|0
1640003080000|2021-12-20 12:24:40|488.62|486.22|488.71|486.31|488.71|486.31|488.62|486.22|0
1640003090000|2021-12-20 12:24:50|488.54|486.14|488.71|486.31|488.71|486.31|488.54|486.14|0
1640003100000|2021-12-20 12:25:00|488.62|486.22|488.37|485.97|488.62|486.22|488.37|485.97|0
1640003110000|2021-12-20 12:25:10|488.54|486.14|489.22|486.82|489.22|486.82|488.54|486.14|0
1640003120000|2021-12-20 12:25:20|489.14|486.74|489.31|486.91|489.31|486.91|489.14|486.74|0
1640003130000|2021-12-20 12:25:30|489.4|487|489.4|487|489.4|487|489.4|487|0
1640003140000|2021-12-20 12:25:40|489.05|486.65|488.71|486.31|489.05|486.65|488.71|486.31|0
1640003150000|2021-12-20 12:25:50|488.88|486.48|488.71|486.31|488.88|486.48|488.71|486.31|0
1640003160000|2021-12-20 12:26:00|488.79|486.39|488.71|486.31|488.79|486.39|488.71|486.31|0
1640003170000|2021-12-20 12:26:10|488.79|486.39|488.79|486.39|488.88|486.48|488.79|486.39|0
1640003180000|2021-12-20 12:26:20|488.54|486.14|487.52|485.12|488.54|486.14|487.52|485.12|0
1640003190000|2021-12-20 12:26:30|487.6|485.2|487.86|485.46|487.86|485.46|487.6|485.2|0
1640003200000|2021-12-20 12:26:40|487.52|485.12|487.35|484.95|487.52|485.12|487.35|484.95|0
1640003210000|2021-12-20 12:26:50|487.69|485.29|487.52|485.12|487.77|485.37|487.52|485.12|0
1640003220000|2021-12-20 12:27:00|487.43|485.03|487.35|484.95|487.43|485.03|487.35|484.95|0
1640003230000|2021-12-20 12:27:10|487.52|485.12|487.35|484.95|487.52|485.12|487.35|484.95|0
1640003240000|2021-12-20 12:27:20|487.18|484.78|487.35|484.95|487.35|484.95|487.18|484.78|0
1640003250000|2021-12-20 12:27:30|487.26|484.86|487.26|484.86|487.35|484.95|487.26|484.86|0
1640003260000|2021-12-20 12:27:40|487.35|484.95|487.18|484.78|487.35|484.95|486.84|484.44|0
1640003270000|2021-12-20 12:27:50|487.35|484.95|487.35|484.95|487.43|485.03|487.18|484.78|0
1640003280000|2021-12-20 12:28:00|487.43|485.03|487.18|484.78|487.43|485.03|487.18|484.78|0
1640003290000|2021-12-20 12:28:10|487.26|484.86|487.26|484.86|487.35|484.95|487.26|484.86|0
1640003300000|2021-12-20 12:28:20|487.35|484.95|487.52|485.12|487.52|485.12|487.35|484.95|0
1640003310000|2021-12-20 12:28:30|487.01|484.61|487.01|484.61|487.01|484.61|487.01|484.61|0
1640003320000|2021-12-20 12:28:40|486.84|484.44|486.67|484.27|486.84|484.44|486.67|484.27|0
1640003330000|2021-12-20 12:28:50|487.01|484.61|487.35|484.95|487.35|484.95|487.01|484.61|0
1640003340000|2021-12-20 12:29:00|487.43|485.03|487.52|485.12|487.6|485.2|487.43|485.03|0
1640003350000|2021-12-20 12:29:10|487.18|484.78|487.26|484.86|487.35|484.95|487.18|484.78|0
1640003360000|2021-12-20 12:29:20|487.35|484.95|487.35|484.95|487.35|484.95|487.35|484.95|0
1640003370000|2021-12-20 12:29:30|487.52|485.12|487.35|484.95|487.52|485.12|487.35|484.95|0
1640003380000|2021-12-20 12:29:40|487.43|485.03|487.43|485.03|487.52|485.12|487.35|484.95|0
1640003390000|2021-12-20 12:29:50|487.52|485.12|487.01|484.61|487.52|485.12|487.01|484.61|0
1640003400000|2021-12-20 12:30:00|486.84|484.44|487.18|484.78|487.18|484.78|486.84|484.44|0
1640003410000|2021-12-20 12:30:10|487.01|484.61|487.18|484.78|487.18|484.78|487.01|484.61|0
1640003420000|2021-12-20 12:30:20|486.84|484.44|486.92|484.52|487.01|484.61|486.84|484.44|0
1640003430000|2021-12-20 12:30:30|487.01|484.61|487.01|484.61|487.01|484.61|487.01|484.61|0
1640003440000|2021-12-20 12:30:40|486.92|484.52|486.67|484.27|487.01|484.61|486.67|484.27|0
1640003450000|2021-12-20 12:30:50|486.5|484.1|486.58|484.18|486.58|484.18|486.5|484.1|0
1640003460000|2021-12-20 12:31:00|486.67|484.27|487.18|484.78|487.26|484.86|486.67|484.27|0
1640003470000|2021-12-20 12:31:10|487.01|484.61|487.01|484.61|487.01|484.61|486.92|484.52|0
1640003480000|2021-12-20 12:31:20|487.52|485.12|487.43|485.03|487.69|485.29|487.43|485.03|0
1640003490000|2021-12-20 12:31:30|487.52|485.12|487.69|485.29|487.69|485.29|487.52|485.12|0
1640003500000|2021-12-20 12:31:40|487.86|485.46|487.86|485.46|488.03|485.63|487.86|485.46|0
1640003510000|2021-12-20 12:31:50|487.94|485.54|487.52|485.12|488.11|485.71|487.52|485.12|0
1640003520000|2021-12-20 12:32:00|487.69|485.29|487.35|484.95|487.69|485.29|487.35|484.95|0
1640003530000|2021-12-20 12:32:10|487.52|485.12|487.52|485.12|487.52|485.12|487.52|485.12|0
1640003550000|2021-12-20 12:32:30|487.69|485.29|487.35|484.95|487.69|485.29|487.35|484.95|0
1640003560000|2021-12-20 12:32:40|487.52|485.12|487.43|485.03|487.52|485.12|487.43|485.03|0
1640003570000|2021-12-20 12:32:50|487.69|485.29|487.69|485.29|487.69|485.29|487.69|485.29|0
1640003580000|2021-12-20 12:33:00|487.6|485.2|487.86|485.46|487.86|485.46|487.43|485.03|0
1640003590000|2021-12-20 12:33:10|487.77|485.37|487.77|485.37|487.77|485.37|487.69|485.29|0
1640003600000|2021-12-20 12:33:20|487.69|485.29|488.03|485.63|488.03|485.63|487.69|485.29|0
1640003610000|2021-12-20 12:33:30|488.11|485.71|488.37|485.97|488.37|485.97|488.03|485.63|0
1640003620000|2021-12-20 12:33:40|488.03|485.63|488.2|485.8|488.2|485.8|488.03|485.63|0
1640003630000|2021-12-20 12:33:50|488.28|485.88|488.37|485.97|488.37|485.97|488.28|485.88|0
1640003640000|2021-12-20 12:34:00|488.28|485.88|487.86|485.46|488.28|485.88|487.86|485.46|0
1640003650000|2021-12-20 12:34:10|487.77|485.37|487.52|485.12|487.77|485.37|487.52|485.12|0
1640003660000|2021-12-20 12:34:20|487.69|485.29|487.86|485.46|487.86|485.46|487.69|485.29|0
1640003670000|2021-12-20 12:34:30|487.77|485.37|488.37|485.97|488.37|485.97|487.77|485.37|0
1640003680000|2021-12-20 12:34:40|488.03|485.63|488.71|486.31|488.71|486.31|488.03|485.63|0
1640003690000|2021-12-20 12:34:50|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1640003700000|2021-12-20 12:35:00|488.71|486.31|488.62|486.22|488.71|486.31|488.54|486.14|0
1640003710000|2021-12-20 12:35:10|488.54|486.14|488.11|485.71|488.54|486.14|488.11|485.71|0
1640003720000|2021-12-20 12:35:20|488.2|485.8|488.2|485.8|488.28|485.88|488.2|485.8|0
1640003730000|2021-12-20 12:35:30|488.03|485.63|487.86|485.46|488.03|485.63|487.77|485.37|0
1640003740000|2021-12-20 12:35:40|487.94|485.54|487.85|485.45|487.94|485.54|487.85|485.45|0
1640003750000|2021-12-20 12:35:50|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1640003760000|2021-12-20 12:36:00|487.85|485.45|487.85|485.45|487.85|485.45|487.85|485.45|0
1640003770000|2021-12-20 12:36:10|488.03|485.63|488.2|485.8|488.37|485.97|488.03|485.63|0
1640003780000|2021-12-20 12:36:20|488.28|485.88|488.2|485.8|488.28|485.88|488.2|485.8|0
1640003790000|2021-12-20 12:36:30|488.28|485.88|488.2|485.8|488.28|485.88|488.2|485.8|0
1640003810000|2021-12-20 12:36:50|488.71|486.31|488.96|486.56|488.96|486.56|488.71|486.31|0
1640003820000|2021-12-20 12:37:00|489.05|486.65|489.05|486.65|489.05|486.65|488.88|486.48|0
1640003830000|2021-12-20 12:37:10|488.37|485.97|488.62|486.22|488.62|486.22|488.37|485.97|0
1640003840000|2021-12-20 12:37:20|488.54|486.14|488.02|485.62|488.54|486.14|488.02|485.62|0
1640003850000|2021-12-20 12:37:30|487.85|485.45|488.19|485.79|488.19|485.79|487.85|485.45|0
1640003860000|2021-12-20 12:37:40|488.11|485.71|488.02|485.62|488.11|485.71|487.85|485.45|0
1640003870000|2021-12-20 12:37:50|487.85|485.45|487.68|485.28|487.85|485.45|487.68|485.28|0
1640003880000|2021-12-20 12:38:00|487.85|485.45|487.85|485.45|487.85|485.45|487.85|485.45|0
1640003890000|2021-12-20 12:38:10|487.59|485.19|487.42|485.02|487.59|485.19|487.42|485.02|0
1640003900000|2021-12-20 12:38:20|487.51|485.11|487.51|485.11|487.68|485.28|487.51|485.11|0
1640003910000|2021-12-20 12:38:30|487.76|485.36|487.59|485.19|487.76|485.36|487.59|485.19|0
1640003920000|2021-12-20 12:38:40|487.68|485.28|487.51|485.11|487.68|485.28|487.51|485.11|0
1640003930000|2021-12-20 12:38:50|487.34|484.94|487.51|485.11|487.51|485.11|487.34|484.94|0
1640003940000|2021-12-20 12:39:00|487.68|485.28|487.51|485.11|487.68|485.28|487.51|485.11|0
1640003950000|2021-12-20 12:39:10|487.76|485.36|487.68|485.28|487.76|485.36|487.68|485.28|0
1640003960000|2021-12-20 12:39:20|488.11|485.71|488.11|485.71|488.11|485.71|488.02|485.62|0
1640003970000|2021-12-20 12:39:30|488.02|485.62|488.1|485.7|488.11|485.71|487.93|485.53|0
1640003980000|2021-12-20 12:39:40|488.19|485.79|488.36|485.96|488.36|485.96|488.19|485.79|0
1640003990000|2021-12-20 12:39:50|488.45|486.05|488.53|486.13|488.53|486.13|488.45|486.05|0
1640004000000|2021-12-20 12:40:00|488.7|486.3|488.88|486.48|488.88|486.48|488.53|486.13|0
1640004010000|2021-12-20 12:40:10|488.96|486.56|489.39|486.99|489.39|486.99|488.96|486.56|0
1640004020000|2021-12-20 12:40:20|489.22|486.82|489.22|486.82|489.22|486.82|489.22|486.82|0
1640004030000|2021-12-20 12:40:30|488.88|486.48|488.19|485.79|488.88|486.48|488.19|485.79|0
1640004040000|2021-12-20 12:40:40|488.36|485.96|488.19|485.79|488.53|486.13|488.1|485.7|0
1640004050000|2021-12-20 12:40:50|488.27|485.87|488.19|485.79|488.27|485.87|488.02|485.62|0
1640004060000|2021-12-20 12:41:00|488.36|485.96|488.36|485.96|488.36|485.96|488.19|485.79|0
1640004070000|2021-12-20 12:41:10|488.19|485.79|488.02|485.62|488.19|485.79|488.02|485.62|0
1640004080000|2021-12-20 12:41:20|488.19|485.79|488.36|485.96|488.36|485.96|488.19|485.79|0
1640004100000|2021-12-20 12:41:40|488.53|486.13|488.36|485.96|488.53|486.13|488.36|485.96|0
1640004120000|2021-12-20 12:42:00|488.19|485.79|488.27|485.87|488.27|485.87|488.19|485.79|0
1640004130000|2021-12-20 12:42:10|488.44|486.04|488.53|486.13|488.53|486.13|488.44|486.04|0
1640004140000|2021-12-20 12:42:20|488.7|486.3|488.53|486.13|488.7|486.3|488.53|486.13|0
1640004150000|2021-12-20 12:42:30|488.61|486.21|488.7|486.3|488.7|486.3|488.61|486.21|0
1640004160000|2021-12-20 12:42:40|488.61|486.21|488.87|486.47|488.87|486.47|488.61|486.21|0
1640004170000|2021-12-20 12:42:50|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1640004180000|2021-12-20 12:43:00|488.78|486.38|489.21|486.81|489.21|486.81|488.7|486.3|0
1640004200000|2021-12-20 12:43:20|489.39|486.99|489.39|486.99|489.39|486.99|489.39|486.99|0
1640004210000|2021-12-20 12:43:30|489.38|486.98|489.38|486.98|489.38|486.98|489.38|486.98|0
1640004220000|2021-12-20 12:43:40|489.21|486.81|489.38|486.98|489.38|486.98|489.21|486.81|0
1640004230000|2021-12-20 12:43:50|489.56|487.16|489.21|486.81|489.56|487.16|489.21|486.81|0
1640004240000|2021-12-20 12:44:00|489.3|486.9|489.3|486.9|489.3|486.9|489.3|486.9|0
1640004250000|2021-12-20 12:44:10|489.21|486.81|489.21|486.81|489.3|486.9|489.21|486.81|0
1640004260000|2021-12-20 12:44:20|488.7|486.3|488.44|486.04|488.7|486.3|488.44|486.04|0
1640004270000|2021-12-20 12:44:30|488.53|486.13|488.44|486.04|488.53|486.13|488.36|485.96|0
1640004280000|2021-12-20 12:44:40|488.36|485.96|488.44|486.04|488.7|486.3|488.36|485.96|0
1640004290000|2021-12-20 12:44:50|488.36|485.96|488.19|485.79|488.36|485.96|488.02|485.62|0
1640004300000|2021-12-20 12:45:00|488.36|485.96|488.36|485.96|488.36|485.96|488.19|485.79|0
1640004310000|2021-12-20 12:45:10|488.19|485.79|488.1|485.7|488.19|485.79|488.02|485.62|0
1640004320000|2021-12-20 12:45:20|488.19|485.79|488.36|485.96|488.36|485.96|488.19|485.79|0
1640004330000|2021-12-20 12:45:30|488.19|485.79|488.02|485.62|488.19|485.79|488.02|485.62|0
1640004340000|2021-12-20 12:45:40|488.1|485.7|488.36|485.96|488.36|485.96|488.1|485.7|0
1640004350000|2021-12-20 12:45:50|488.19|485.79|488.02|485.62|488.36|485.96|488.02|485.62|0
1640004360000|2021-12-20 12:46:00|488.1|485.7|488.19|485.79|488.19|485.79|488.1|485.7|0
1640004370000|2021-12-20 12:46:10|488.27|485.87|488.36|485.96|488.44|486.04|488.27|485.87|0
1640004380000|2021-12-20 12:46:20|487.85|485.45|487.68|485.28|487.85|485.45|487.68|485.28|0
1640004390000|2021-12-20 12:46:30|487.85|485.45|487.34|484.94|487.85|485.45|487.34|484.94|0
1640004400000|2021-12-20 12:46:40|487.51|485.11|487.51|485.11|487.51|485.11|487.51|485.11|0
1640004410000|2021-12-20 12:46:50|487.42|485.02|487.34|484.94|487.42|485.02|487.34|484.94|0
1640004420000|2021-12-20 12:47:00|486.83|484.43|486.32|483.92|486.83|484.43|486.32|483.92|0
1640004430000|2021-12-20 12:47:10|485.98|483.58|485.98|483.58|485.98|483.58|485.98|483.58|0
1640004440000|2021-12-20 12:47:20|485.64|483.24|486.15|483.75|486.15|483.75|485.64|483.24|0
1640004450000|2021-12-20 12:47:30|486.32|483.92|486.32|483.92|486.32|483.92|486.15|483.75|0
1640004460000|2021-12-20 12:47:40|486.49|484.09|486.32|483.92|486.49|484.09|486.32|483.92|0
1640004470000|2021-12-20 12:47:50|486.15|483.75|485.81|483.41|486.15|483.75|485.81|483.41|0
1640004480000|2021-12-20 12:48:00|485.72|483.32|485.81|483.41|485.98|483.58|485.72|483.32|0
1640004490000|2021-12-20 12:48:10|485.64|483.24|486.4|484|486.66|484.26|485.64|483.24|0
1640004500000|2021-12-20 12:48:20|487.08|484.68|486.66|484.26|487.08|484.68|486.57|484.17|0
1640004510000|2021-12-20 12:48:30|486.74|484.34|486.83|484.43|486.83|484.43|486.74|484.34|0
1640004520000|2021-12-20 12:48:40|486.66|484.26|486.66|484.26|486.66|484.26|486.49|484.09|0
1640004530000|2021-12-20 12:48:50|486.49|484.09|486.49|484.09|486.49|484.09|486.49|484.09|0
1640004540000|2021-12-20 12:49:00|485.98|483.58|486.32|483.92|486.32|483.92|485.98|483.58|0
1640004550000|2021-12-20 12:49:10|486.15|483.75|486.32|483.92|486.32|483.92|486.15|483.75|0
1640004560000|2021-12-20 12:49:20|486.15|483.75|486.23|483.83|486.23|483.83|486.14|483.74|0
1640004570000|2021-12-20 12:49:30|486.14|483.74|486.14|483.74|486.14|483.74|486.14|483.74|0
1640004580000|2021-12-20 12:49:40|486.23|483.83|485.97|483.57|486.31|483.91|485.97|483.57|0
1640004590000|2021-12-20 12:49:50|486.14|483.74|486.14|483.74|486.14|483.74|485.97|483.57|0
1640004600000|2021-12-20 12:50:00|486.31|483.91|485.8|483.4|486.31|483.91|485.8|483.4|0
1640004610000|2021-12-20 12:50:10|485.97|483.57|485.97|483.57|486.14|483.74|485.97|483.57|0
1640004620000|2021-12-20 12:50:20|486.14|483.74|486.57|484.17|486.57|484.17|486.14|483.74|0
1640004630000|2021-12-20 12:50:30|486.65|484.25|486.48|484.08|486.65|484.25|486.48|484.08|0
1640004640000|2021-12-20 12:50:40|486.65|484.25|486.31|483.91|486.65|484.25|486.31|483.91|0
1640004650000|2021-12-20 12:50:50|486.4|484|486.48|484.08|486.48|484.08|486.4|484|0
1640004660000|2021-12-20 12:51:00|486.65|484.25|487.17|484.77|487.17|484.77|486.65|484.25|0
1640004670000|2021-12-20 12:51:10|487.34|484.94|487.16|484.76|487.34|484.94|487.16|484.76|0
1640004680000|2021-12-20 12:51:20|486.91|484.51|486.48|484.08|486.91|484.51|486.48|484.08|0
1640004690000|2021-12-20 12:51:30|486.65|484.25|485.89|483.49|486.65|484.25|485.89|483.49|0
1640004700000|2021-12-20 12:51:40|485.8|483.4|485.8|483.4|485.8|483.4|485.63|483.23|0
1640004710000|2021-12-20 12:51:50|485.97|483.57|485.72|483.32|485.97|483.57|485.72|483.32|0
1640004720000|2021-12-20 12:52:00|485.71|483.31|485.63|483.23|485.71|483.31|485.63|483.23|0
1640004730000|2021-12-20 12:52:10|485.88|483.48|485.63|483.23|485.88|483.48|485.63|483.23|0
1640004740000|2021-12-20 12:52:20|485.8|483.4|485.29|482.89|485.8|483.4|485.29|482.89|0
1640004750000|2021-12-20 12:52:30|485.12|482.72|485.97|483.57|485.97|483.57|485.12|482.72|0
1640004760000|2021-12-20 12:52:40|485.8|483.4|485.8|483.4|485.8|483.4|485.8|483.4|0
1640004770000|2021-12-20 12:52:50|485.71|483.31|485.71|483.31|485.8|483.4|485.71|483.31|0
1640004780000|2021-12-20 12:53:00|485.8|483.4|486.22|483.82|486.22|483.82|485.8|483.4|0
1640004790000|2021-12-20 12:53:10|486.31|483.91|486.31|483.91|486.48|484.08|486.31|483.91|0
1640004800000|2021-12-20 12:53:20|486.39|483.99|485.97|483.57|486.39|483.99|485.97|483.57|0
1640004810000|2021-12-20 12:53:30|486.14|483.74|485.97|483.57|486.14|483.74|485.97|483.57|0
1640004820000|2021-12-20 12:53:40|486.05|483.65|486.39|483.99|486.39|483.99|485.97|483.57|0
1640004830000|2021-12-20 12:53:50|486.65|484.25|486.48|484.08|486.65|484.25|486.48|484.08|0
1640004840000|2021-12-20 12:54:00|486.65|484.25|486.14|483.74|486.65|484.25|485.97|483.57|0
1640004850000|2021-12-20 12:54:10|485.97|483.57|485.88|483.48|485.97|483.57|485.88|483.48|0
1640004860000|2021-12-20 12:54:20|485.8|483.4|485.29|482.89|485.8|483.4|485.29|482.89|0
1640004870000|2021-12-20 12:54:30|485.12|482.72|484.61|482.21|485.12|482.72|484.61|482.21|0
1640004880000|2021-12-20 12:54:40|484.69|482.29|484.69|482.29|484.69|482.29|484.69|482.29|0
1640004890000|2021-12-20 12:54:50|484.95|482.55|485.12|482.72|485.12|482.72|484.95|482.55|0
1640004900000|2021-12-20 12:55:00|484.95|482.55|485.8|483.4|485.8|483.4|484.95|482.55|0
1640004910000|2021-12-20 12:55:10|485.97|483.57|485.97|483.57|485.97|483.57|485.97|483.57|0
1640004920000|2021-12-20 12:55:20|485.8|483.4|485.29|482.89|485.8|483.4|485.29|482.89|0
1640004930000|2021-12-20 12:55:30|485.54|483.14|485.88|483.48|485.88|483.48|485.54|483.14|0
1640004940000|2021-12-20 12:55:40|485.97|483.57|486.14|483.74|486.14|483.74|485.97|483.57|0
1640004950000|2021-12-20 12:55:50|486.05|483.65|486.05|483.65|486.05|483.65|486.05|483.65|0
1640004960000|2021-12-20 12:56:00|486.14|483.74|485.63|483.23|486.14|483.74|485.46|483.06|0
1640004970000|2021-12-20 12:56:10|485.97|483.57|485.8|483.4|485.97|483.57|485.8|483.4|0
1640004980000|2021-12-20 12:56:20|485.88|483.48|485.8|483.4|485.88|483.48|485.8|483.4|0
1640004990000|2021-12-20 12:56:30|485.63|483.23|485.97|483.57|485.97|483.57|485.63|483.23|0
1640005000000|2021-12-20 12:56:40|485.8|483.4|485.37|482.97|485.8|483.4|485.37|482.97|0
1640005010000|2021-12-20 12:56:50|485.46|483.06|485.37|482.97|485.46|483.06|485.37|482.97|0
1640005020000|2021-12-20 12:57:00|485.46|483.06|485.29|482.89|485.46|483.06|485.12|482.72|0
1640005030000|2021-12-20 12:57:10|485.46|483.06|485.12|482.72|485.46|483.06|485.12|482.72|0
1640005040000|2021-12-20 12:57:20|485.29|482.89|485.46|483.06|485.46|483.06|485.29|482.89|0
1640005050000|2021-12-20 12:57:30|485.54|483.14|485.8|483.4|485.8|483.4|485.54|483.14|0
1640005060000|2021-12-20 12:57:40|485.63|483.23|485.12|482.72|485.63|483.23|485.12|482.72|0
1640005070000|2021-12-20 12:57:50|485.37|482.97|484.78|482.38|485.37|482.97|484.78|482.38|0
1640005080000|2021-12-20 12:58:00|484.69|482.29|484.61|482.21|484.69|482.29|484.61|482.21|0
1640005090000|2021-12-20 12:58:10|484.78|482.38|484.69|482.29|484.78|482.38|484.61|482.21|0
1640005100000|2021-12-20 12:58:20|484.61|482.21|484.95|482.55|484.95|482.55|484.61|482.21|0
1640005110000|2021-12-20 12:58:30|484.78|482.38|484.78|482.38|484.78|482.38|484.78|482.38|0
1640005120000|2021-12-20 12:58:40|484.95|482.55|484.61|482.21|484.95|482.55|484.61|482.21|0
1640005130000|2021-12-20 12:58:50|484.69|482.29|484.52|482.12|484.69|482.29|484.52|482.12|0
1640005140000|2021-12-20 12:59:00|484.61|482.21|484.52|482.12|484.61|482.21|484.27|481.87|0
1640005150000|2021-12-20 12:59:10|484.27|481.87|483.93|481.53|484.27|481.87|483.93|481.53|0
1640005160000|2021-12-20 12:59:20|484.01|481.61|483.76|481.36|484.01|481.61|483.76|481.36|0
1640005170000|2021-12-20 12:59:30|483.93|481.53|483.76|481.36|483.93|481.53|483.76|481.36|0
1640005180000|2021-12-20 12:59:40|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1640005190000|2021-12-20 12:59:50|483.42|481.02|483.42|481.02|483.42|481.02|483.25|480.85|0
1640005200000|2021-12-20 13:00:00|483.93|481.53|484.27|481.87|484.44|482.04|483.93|481.53|0
1640005210000|2021-12-20 13:00:10|484.61|482.21|484.1|481.7|484.61|482.21|484.1|481.7|0
1640005220000|2021-12-20 13:00:20|484.44|482.04|484.61|482.21|484.95|482.55|484.44|482.04|0
1640005230000|2021-12-20 13:00:30|484.78|482.38|484.95|482.55|484.95|482.55|484.78|482.38|0
1640005240000|2021-12-20 13:00:40|485.12|482.72|485.12|482.72|485.12|482.72|484.95|482.55|0
1640005250000|2021-12-20 13:00:50|485.29|482.89|485.46|483.06|485.46|483.06|485.29|482.89|0
1640005260000|2021-12-20 13:01:00|485.63|483.23|485.46|483.06|485.63|483.23|485.46|483.06|0
1640005270000|2021-12-20 13:01:10|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1640005280000|2021-12-20 13:01:20|485.12|482.72|485.29|482.89|485.29|482.89|484.78|482.38|0
1640005290000|2021-12-20 13:01:30|485.12|482.72|485.63|483.23|485.63|483.23|485.12|482.72|0
1640005300000|2021-12-20 13:01:40|485.46|483.06|485.46|483.06|485.46|483.06|485.46|483.06|0
1640005310000|2021-12-20 13:01:50|485.63|483.23|485.12|482.72|485.63|483.23|485.12|482.72|0
1640005320000|2021-12-20 13:02:00|484.95|482.55|484.95|482.55|484.95|482.55|484.95|482.55|0
1640005330000|2021-12-20 13:02:10|484.61|482.21|483.76|481.36|484.61|482.21|483.76|481.36|0
1640005340000|2021-12-20 13:02:20|483.93|481.53|483.59|481.19|483.93|481.53|483.59|481.19|0
1640005350000|2021-12-20 13:02:30|483.76|481.36|483.84|481.44|484.1|481.7|483.76|481.36|0
1640005360000|2021-12-20 13:02:40|483.08|480.68|483.59|481.19|483.59|481.19|483.08|480.68|0
1640005370000|2021-12-20 13:02:50|483.25|480.85|483.25|480.85|483.25|480.85|483.08|480.68|0
1640005380000|2021-12-20 13:03:00|483.42|481.02|483.93|481.53|483.93|481.53|483.42|481.02|0
1640005390000|2021-12-20 13:03:10|483.76|481.36|483.76|481.36|483.93|481.53|483.76|481.36|0
1640005400000|2021-12-20 13:03:20|483.93|481.53|483.93|481.53|483.93|481.53|483.76|481.36|0
1640005410000|2021-12-20 13:03:30|484.1|481.7|484.01|481.61|484.1|481.7|483.93|481.53|0
1640005420000|2021-12-20 13:03:40|483.93|481.53|483.59|481.19|484.01|481.61|483.59|481.19|0
1640005430000|2021-12-20 13:03:50|483.5|481.1|483.76|481.36|483.76|481.36|483.5|481.1|0
1640005440000|2021-12-20 13:04:00|483.59|481.19|483.76|481.36|483.76|481.36|483.59|481.19|0
1640005450000|2021-12-20 13:04:10|483.59|481.19|483.76|481.36|483.76|481.36|483.59|481.19|0
1640005460000|2021-12-20 13:04:20|483.93|481.53|484.1|481.7|484.27|481.87|483.93|481.53|0
1640005470000|2021-12-20 13:04:30|484.27|481.87|484.1|481.7|484.27|481.87|484.1|481.7|0
1640005480000|2021-12-20 13:04:40|484.27|481.87|484.44|482.04|484.44|482.04|484.1|481.7|0
1640005490000|2021-12-20 13:04:50|484.78|482.38|484.44|482.04|484.78|482.38|484.44|482.04|0
1640005500000|2021-12-20 13:05:00|484.61|482.21|484.1|481.7|484.61|482.21|484.1|481.7|0
1640005510000|2021-12-20 13:05:10|483.93|481.53|483.93|481.53|484.1|481.7|483.93|481.53|0
1640005520000|2021-12-20 13:05:20|484.1|481.7|484.44|482.04|484.44|482.04|484.1|481.7|0
1640005530000|2021-12-20 13:05:30|484.27|481.87|484.44|482.04|484.44|482.04|484.27|481.87|0
1640005540000|2021-12-20 13:05:40|484.78|482.38|484.95|482.55|484.95|482.55|484.78|482.38|0
1640005550000|2021-12-20 13:05:50|485.03|482.63|484.78|482.38|485.12|482.72|484.78|482.38|0
1640005560000|2021-12-20 13:06:00|484.95|482.55|484.78|482.38|484.95|482.55|484.78|482.38|0
1640005570000|2021-12-20 13:06:10|484.95|482.55|484.78|482.38|484.95|482.55|484.78|482.38|0
1640005580000|2021-12-20 13:06:20|484.95|482.55|484.95|482.55|484.95|482.55|484.78|482.38|0
1640005590000|2021-12-20 13:06:30|484.78|482.38|484.95|482.55|484.95|482.55|484.78|482.38|0
1640005600000|2021-12-20 13:06:40|484.78|482.38|485.12|482.72|485.12|482.72|484.78|482.38|0
1640005610000|2021-12-20 13:06:50|485.2|482.8|485.45|483.05|485.45|483.05|485.2|482.8|0
1640005620000|2021-12-20 13:07:00|485.62|483.22|484.95|482.55|485.62|483.22|484.95|482.55|0
1640005630000|2021-12-20 13:07:10|484.78|482.38|483.84|481.44|484.78|482.38|483.84|481.44|0
1640005640000|2021-12-20 13:07:20|483.76|481.36|483.42|481.02|484.1|481.7|483.42|481.02|0
1640005650000|2021-12-20 13:07:30|483.08|480.68|483.08|480.68|483.08|480.68|482.91|480.51|0
1640005670000|2021-12-20 13:07:50|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1640005700000|2021-12-20 13:08:20|483.25|480.85|483.08|480.68|483.25|480.85|483.08|480.68|0
1640005710000|2021-12-20 13:08:30|483.25|480.85|483.16|480.76|483.25|480.85|483.16|480.76|0
1640005720000|2021-12-20 13:08:40|482.91|480.51|482.57|480.17|483.08|480.68|482.4|480|0
1640005730000|2021-12-20 13:08:50|482.91|480.51|483.25|480.85|483.25|480.85|482.91|480.51|0
1640005740000|2021-12-20 13:09:00|483.42|481.02|483.25|480.85|483.42|481.02|483.25|480.85|0
1640005750000|2021-12-20 13:09:10|483.08|480.68|482.91|480.51|483.08|480.68|482.91|480.51|0
1640005760000|2021-12-20 13:09:20|483.08|480.68|482.74|480.34|483.25|480.85|482.74|480.34|0
1640005770000|2021-12-20 13:09:30|482.99|480.59|482.74|480.34|482.99|480.59|482.57|480.17|0
1640005780000|2021-12-20 13:09:40|482.57|480.17|482.74|480.34|482.74|480.34|482.57|480.17|0
1640005790000|2021-12-20 13:09:50|482.91|480.51|482.74|480.34|482.91|480.51|482.74|480.34|0
1640005800000|2021-12-20 13:10:00|483.08|480.68|482.91|480.51|483.08|480.68|482.91|480.51|0
1640005810000|2021-12-20 13:10:10|483.08|480.68|482.74|480.34|483.08|480.68|482.74|480.34|0
1640005820000|2021-12-20 13:10:20|482.91|480.51|483.25|480.85|483.25|480.85|482.91|480.51|0
1640005840000|2021-12-20 13:10:40|483.08|480.68|482.57|480.17|483.08|480.68|482.4|480|0
1640005850000|2021-12-20 13:10:50|482.4|480|482.57|480.17|482.57|480.17|482.4|480|0
1640005860000|2021-12-20 13:11:00|482.4|480|481.72|479.32|482.4|480|481.72|479.32|0
1640005870000|2021-12-20 13:11:10|481.89|479.49|481.55|479.15|482.06|479.66|481.55|479.15|0
1640005880000|2021-12-20 13:11:20|482.06|479.66|482.06|479.66|482.06|479.66|481.89|479.49|0
1640005890000|2021-12-20 13:11:30|481.89|479.49|481.89|479.49|482.06|479.66|481.89|479.49|0
1640005900000|2021-12-20 13:11:40|481.72|479.32|481.55|479.15|481.72|479.32|481.55|479.15|0
1640005910000|2021-12-20 13:11:50|481.72|479.32|481.55|479.15|481.72|479.32|481.55|479.15|0
1640005920000|2021-12-20 13:12:00|481.72|479.32|481.72|479.32|481.89|479.49|481.72|479.32|0
1640005930000|2021-12-20 13:12:10|481.55|479.15|481.55|479.15|481.63|479.23|481.38|478.98|0
1640005940000|2021-12-20 13:12:20|481.63|479.23|481.72|479.32|481.72|479.32|481.55|479.15|0
1640005950000|2021-12-20 13:12:30|481.89|479.49|481.89|479.49|481.89|479.49|481.89|479.49|0
1640005960000|2021-12-20 13:12:40|482.06|479.66|482.4|480|482.4|480|482.06|479.66|0
1640005970000|2021-12-20 13:12:50|482.57|480.17|482.23|479.83|482.57|480.17|482.23|479.83|0
1640005980000|2021-12-20 13:13:00|482.06|479.66|482.06|479.66|482.23|479.83|482.06|479.66|0
1640005990000|2021-12-20 13:13:10|482.23|479.83|482.06|479.66|482.23|479.83|482.06|479.66|0
1640006000000|2021-12-20 13:13:20|482.14|479.74|482.23|479.83|482.23|479.83|482.06|479.66|0
1640006010000|2021-12-20 13:13:30|481.89|479.49|481.89|479.49|481.89|479.49|481.89|479.49|0
1640006020000|2021-12-20 13:13:40|481.72|479.32|481.55|479.15|481.72|479.32|481.55|479.15|0
1640006030000|2021-12-20 13:13:50|481.38|478.98|481.04|478.64|481.38|478.98|480.87|478.47|0
1640006040000|2021-12-20 13:14:00|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1640006050000|2021-12-20 13:14:10|481.72|479.32|481.72|479.32|481.72|479.32|481.55|479.15|0
1640006060000|2021-12-20 13:14:20|481.89|479.49|481.89|479.49|482.06|479.66|481.89|479.49|0
1640006070000|2021-12-20 13:14:30|482.06|479.66|482.06|479.66|482.06|479.66|481.97|479.57|0
1640006100000|2021-12-20 13:15:00|481.89|479.49|481.89|479.49|482.06|479.66|481.89|479.49|0
1640006110000|2021-12-20 13:15:10|482.06|479.66|482.06|479.66|482.06|479.66|482.06|479.66|0
1640006120000|2021-12-20 13:15:20|482.23|479.83|482.39|479.99|482.39|479.99|482.23|479.83|0
1640006130000|2021-12-20 13:15:30|482.56|480.16|482.56|480.16|482.65|480.25|482.56|480.16|0
1640006140000|2021-12-20 13:15:40|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1640006150000|2021-12-20 13:15:50|482.56|480.16|482.56|480.16|482.56|480.16|482.56|480.16|0
1640006160000|2021-12-20 13:16:00|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1640006170000|2021-12-20 13:16:10|482.56|480.16|482.56|480.16|482.56|480.16|482.39|479.99|0
1640006180000|2021-12-20 13:16:20|482.39|479.99|481.55|479.15|482.39|479.99|481.55|479.15|0
1640006190000|2021-12-20 13:16:30|481.89|479.49|481.72|479.32|481.89|479.49|481.72|479.32|0
1640006200000|2021-12-20 13:16:40|481.38|478.98|481.38|478.98|481.55|479.15|481.38|478.98|0
1640006210000|2021-12-20 13:16:50|481.55|479.15|481.38|478.98|481.55|479.15|481.38|478.98|0
1640006220000|2021-12-20 13:17:00|481.55|479.15|481.72|479.32|481.72|479.32|481.55|479.15|0
1640006230000|2021-12-20 13:17:10|481.55|479.15|481.55|479.15|481.72|479.32|481.55|479.15|0
1640006240000|2021-12-20 13:17:20|481.72|479.32|481.72|479.32|481.72|479.32|481.55|479.15|0
1640006250000|2021-12-20 13:17:30|481.89|479.49|481.21|478.81|481.89|479.49|481.21|478.81|0
1640006260000|2021-12-20 13:17:40|481.04|478.64|480.87|478.47|481.04|478.64|480.87|478.47|0
1640006280000|2021-12-20 13:18:00|481.04|478.64|481.38|478.98|481.38|478.98|481.04|478.64|0
1640006290000|2021-12-20 13:18:10|481.29|478.89|481.21|478.81|481.29|478.89|481.21|478.81|0
1640006300000|2021-12-20 13:18:20|481.38|478.98|481.21|478.81|481.38|478.98|481.21|478.81|0
1640006310000|2021-12-20 13:18:30|481.38|478.98|481.04|478.64|481.38|478.98|481.04|478.64|0
1640006320000|2021-12-20 13:18:40|481.21|478.81|481.04|478.64|481.21|478.81|481.04|478.64|0
1640006330000|2021-12-20 13:18:50|481.21|478.81|481.21|478.81|481.21|478.81|481.21|478.81|0
1640006340000|2021-12-20 13:19:00|481.38|478.98|481.21|478.81|481.55|479.15|481.21|478.81|0
1640006360000|2021-12-20 13:19:20|481.38|478.98|481.21|478.81|481.38|478.98|481.21|478.81|0
1640006370000|2021-12-20 13:19:30|481.38|478.98|481.12|478.72|481.38|478.98|481.12|478.72|0
1640006380000|2021-12-20 13:19:40|481.04|478.64|481.38|478.98|481.38|478.98|481.04|478.64|0
1640006390000|2021-12-20 13:19:50|481.21|478.81|481.21|478.81|481.21|478.81|481.21|478.81|0
1640006400000|2021-12-20 13:20:00|481.29|478.89|481.38|478.98|481.38|478.98|481.29|478.89|0
1640006410000|2021-12-20 13:20:10|481.55|479.15|481.71|479.31|481.71|479.31|481.38|478.98|0
1640006420000|2021-12-20 13:20:20|482.05|479.65|482.05|479.65|482.05|479.65|482.05|479.65|0
1640006430000|2021-12-20 13:20:30|482.22|479.82|482.3|479.9|482.3|479.9|482.22|479.82|0
1640006440000|2021-12-20 13:20:40|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1640006450000|2021-12-20 13:20:50|482.22|479.82|482.22|479.82|482.22|479.82|482.22|479.82|0
1640006460000|2021-12-20 13:21:00|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1640006480000|2021-12-20 13:21:20|482.73|480.33|482.73|480.33|482.73|480.33|482.73|480.33|0
1640006490000|2021-12-20 13:21:30|483.07|480.67|483.24|480.84|483.24|480.84|483.07|480.67|0
1640006520000|2021-12-20 13:22:00|483.41|481.01|483.58|481.18|483.75|481.35|483.41|481.01|0
1640006530000|2021-12-20 13:22:10|483.24|480.84|482.9|480.5|483.24|480.84|482.9|480.5|0
1640006540000|2021-12-20 13:22:20|483.07|480.67|482.56|480.16|483.07|480.67|482.56|480.16|0
1640006550000|2021-12-20 13:22:30|482.22|479.82|481.88|479.48|482.22|479.82|481.88|479.48|0
1640006560000|2021-12-20 13:22:40|481.71|479.31|482.05|479.65|482.05|479.65|481.71|479.31|0
1640006570000|2021-12-20 13:22:50|482.56|480.16|483.07|480.67|483.07|480.67|482.56|480.16|0
1640006580000|2021-12-20 13:23:00|482.9|480.5|483.07|480.67|483.07|480.67|482.9|480.5|0
1640006590000|2021-12-20 13:23:10|482.9|480.5|482.98|480.58|482.98|480.58|482.9|480.5|0
1640006600000|2021-12-20 13:23:20|482.73|480.33|483.07|480.67|483.07|480.67|482.73|480.33|0
1640006610000|2021-12-20 13:23:30|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1640006620000|2021-12-20 13:23:40|482.73|480.33|482.39|479.99|482.73|480.33|482.39|479.99|0
1640006630000|2021-12-20 13:23:50|482.56|480.16|482.9|480.5|482.9|480.5|482.56|480.16|0
1640006640000|2021-12-20 13:24:00|483.07|480.67|483.15|480.75|483.15|480.75|483.07|480.67|0
1640006650000|2021-12-20 13:24:10|483.07|480.67|483.24|480.84|483.24|480.84|483.07|480.67|0
1640006660000|2021-12-20 13:24:20|483.58|481.18|483.58|481.18|483.58|481.18|483.58|481.18|0
1640006670000|2021-12-20 13:24:30|483.41|481.01|483.58|481.18|483.58|481.18|483.41|481.01|0
1640006690000|2021-12-20 13:24:50|483.75|481.35|483.75|481.35|483.75|481.35|483.75|481.35|0
1640006700000|2021-12-20 13:25:00|483.58|481.18|483.58|481.18|483.58|481.18|483.41|481.01|0
1640006710000|2021-12-20 13:25:10|483.41|481.01|483.58|481.18|483.58|481.18|483.24|480.84|0
1640006720000|2021-12-20 13:25:20|483.41|481.01|483.41|481.01|483.41|481.01|483.41|481.01|0
1640006730000|2021-12-20 13:25:30|483.58|481.18|483.58|481.18|483.58|481.18|483.41|481.01|0
1640006740000|2021-12-20 13:25:40|483.41|481.01|483.41|481.01|483.41|481.01|483.24|480.84|0
1640006750000|2021-12-20 13:25:50|483.58|481.18|483.92|481.52|483.92|481.52|483.58|481.18|0
1640006760000|2021-12-20 13:26:00|484.09|481.69|483.92|481.52|484.09|481.69|483.92|481.52|0
1640006770000|2021-12-20 13:26:10|483.75|481.35|483.49|481.09|483.75|481.35|483.49|481.09|0
1640006780000|2021-12-20 13:26:20|483.41|481.01|483.15|480.75|483.41|481.01|482.73|480.33|0
1640006790000|2021-12-20 13:26:30|483.24|480.84|483.07|480.67|483.24|480.84|483.07|480.67|0
1640006800000|2021-12-20 13:26:40|483.24|480.84|483.58|481.18|483.75|481.35|483.24|480.84|0
1640006810000|2021-12-20 13:26:50|483.75|481.35|483.41|481.01|483.75|481.35|483.41|481.01|0
1640006820000|2021-12-20 13:27:00|483.24|480.84|483.24|480.84|483.24|480.84|483.24|480.84|0
1640006830000|2021-12-20 13:27:10|483.41|481.01|483.41|481.01|483.41|481.01|483.41|481.01|0
1640006840000|2021-12-20 13:27:20|483.58|481.18|483.24|480.84|483.58|481.18|483.24|480.84|0
1640006850000|2021-12-20 13:27:30|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1640006860000|2021-12-20 13:27:40|482.73|480.33|482.39|479.99|482.73|480.33|482.39|479.99|0
1640006870000|2021-12-20 13:27:50|482.73|480.33|482.39|479.99|482.73|480.33|482.39|479.99|0
1640006880000|2021-12-20 13:28:00|482.56|480.16|482.73|480.33|482.9|480.5|482.56|480.16|0
1640006890000|2021-12-20 13:28:10|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1640006900000|2021-12-20 13:28:20|483.41|481.01|483.4|481|483.57|481.17|483.4|481|0
1640006910000|2021-12-20 13:28:30|483.24|480.84|483.4|481|483.57|481.17|483.24|480.84|0
1640006920000|2021-12-20 13:28:40|483.24|480.84|483.4|481|483.4|481|483.24|480.84|0
1640006930000|2021-12-20 13:28:50|482.73|480.33|483.07|480.67|483.07|480.67|482.73|480.33|0
1640006940000|2021-12-20 13:29:00|482.73|480.33|483.07|480.67|483.07|480.67|482.73|480.33|0
1640006950000|2021-12-20 13:29:10|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1640006960000|2021-12-20 13:29:20|482.73|480.33|482.81|480.41|482.9|480.5|482.73|480.33|0
1640006970000|2021-12-20 13:29:30|482.73|480.33|482.73|480.33|482.73|480.33|482.56|480.16|0
1640006980000|2021-12-20 13:29:40|482.56|480.16|482.56|480.16|482.73|480.33|482.56|480.16|0
1640006990000|2021-12-20 13:29:50|482.39|479.99|481.88|479.48|482.39|479.99|481.88|479.48|0
1640007000000|2021-12-20 13:30:00|481.54|479.14|482.39|479.99|482.39|479.99|481.54|479.14|0
1640007010000|2021-12-20 13:30:10|482.05|479.65|481.88|479.48|482.05|479.65|481.88|479.48|0
1640007020000|2021-12-20 13:30:20|481.71|479.31|481.54|479.14|481.71|479.31|481.54|479.14|0
1640007030000|2021-12-20 13:30:30|481.71|479.31|481.54|479.14|481.71|479.31|481.54|479.14|0
1640007040000|2021-12-20 13:30:40|481.71|479.31|481.88|479.48|481.88|479.48|481.71|479.31|0
1640007050000|2021-12-20 13:30:50|482.05|479.65|481.88|479.48|482.05|479.65|481.88|479.48|0
1640007060000|2021-12-20 13:31:00|481.71|479.31|481.88|479.48|481.88|479.48|481.54|479.14|0
1640007070000|2021-12-20 13:31:10|481.71|479.31|481.71|479.31|481.71|479.31|481.71|479.31|0
1640007080000|2021-12-20 13:31:20|481.54|479.14|481.54|479.14|481.54|479.14|481.37|478.97|0
1640007100000|2021-12-20 13:31:40|481.71|479.31|481.54|479.14|481.71|479.31|481.54|479.14|0
1640007110000|2021-12-20 13:31:50|481.37|478.97|481.03|478.63|481.37|478.97|481.03|478.63|0
1640007120000|2021-12-20 13:32:00|481.2|478.8|481.03|478.63|481.2|478.8|481.03|478.63|0
1640007130000|2021-12-20 13:32:10|480.86|478.46|481.2|478.8|481.2|478.8|480.86|478.46|0
1640007140000|2021-12-20 13:32:20|480.69|478.29|480.52|478.12|480.69|478.29|480.52|478.12|0
1640007150000|2021-12-20 13:32:30|480.69|478.29|480.69|478.29|480.69|478.29|480.69|478.29|0
1640007160000|2021-12-20 13:32:40|480.52|478.12|480.69|478.29|480.69|478.29|480.52|478.12|0
1640007170000|2021-12-20 13:32:50|480.52|478.12|480.52|478.12|480.52|478.12|480.35|477.95|0
1640007180000|2021-12-20 13:33:00|480.69|478.29|480.69|478.29|480.69|478.29|480.69|478.29|0
1640007190000|2021-12-20 13:33:10|480.52|478.12|480.52|478.12|480.69|478.29|480.52|478.12|0
1640007200000|2021-12-20 13:33:20|480.6|478.2|480.69|478.29|480.69|478.29|480.6|478.2|0
1640007210000|2021-12-20 13:33:30|480.52|478.12|480.35|477.95|480.52|478.12|480.35|477.95|0
1640007220000|2021-12-20 13:33:40|480.52|478.12|480.35|477.95|480.52|478.12|480.35|477.95|0
1640007230000|2021-12-20 13:33:50|480.52|478.12|480.69|478.29|480.69|478.29|480.52|478.12|0
1640007240000|2021-12-20 13:34:00|480.86|478.46|481.03|478.63|481.03|478.63|480.86|478.46|0
1640007260000|2021-12-20 13:34:20|481.2|478.8|481.37|478.97|481.37|478.97|481.2|478.8|0
1640007280000|2021-12-20 13:34:40|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1640007290000|2021-12-20 13:34:50|482.05|479.65|482.38|479.98|482.38|479.98|482.05|479.65|0
1640007300000|2021-12-20 13:35:00|482.55|480.15|482.89|480.49|482.89|480.49|482.55|480.15|0
1640007310000|2021-12-20 13:35:10|483.06|480.66|482.72|480.32|483.06|480.66|482.72|480.32|0
1640007320000|2021-12-20 13:35:20|482.55|480.15|482.8|480.4|482.8|480.4|482.55|480.15|0
1640007330000|2021-12-20 13:35:30|482.72|480.32|483.06|480.66|483.06|480.66|482.72|480.32|0
1640007340000|2021-12-20 13:35:40|483.23|480.83|482.89|480.49|483.23|480.83|482.89|480.49|0
1640007350000|2021-12-20 13:35:50|482.72|480.32|482.55|480.15|482.72|480.32|482.55|480.15|0
1640007360000|2021-12-20 13:36:00|482.38|479.98|482.55|480.15|482.55|480.15|482.38|479.98|0
1640007370000|2021-12-20 13:36:10|482.72|480.32|482.72|480.32|482.89|480.49|482.72|480.32|0
1640007380000|2021-12-20 13:36:20|482.89|480.49|482.72|480.32|482.89|480.49|482.72|480.32|0
1640007390000|2021-12-20 13:36:30|482.38|479.98|482.38|479.98|482.38|479.98|482.21|479.81|0
1640007400000|2021-12-20 13:36:40|482.21|479.81|482.04|479.64|482.21|479.81|482.04|479.64|0
1640007410000|2021-12-20 13:36:50|481.87|479.47|481.7|479.3|481.87|479.47|481.7|479.3|0
1640007420000|2021-12-20 13:37:00|481.54|479.14|481.28|478.88|481.54|479.14|481.28|478.88|0
1640007430000|2021-12-20 13:37:10|481.37|478.97|481.54|479.14|481.54|479.14|481.37|478.97|0
1640007440000|2021-12-20 13:37:20|481.37|478.97|481.03|478.63|481.37|478.97|481.03|478.63|0
1640007450000|2021-12-20 13:37:30|481.2|478.8|481.2|478.8|481.2|478.8|481.03|478.63|0
1640007460000|2021-12-20 13:37:40|481.37|478.97|481.54|479.14|481.54|479.14|481.37|478.97|0
1640007470000|2021-12-20 13:37:50|481.37|478.97|481.7|479.3|481.7|479.3|481.37|478.97|0
1640007480000|2021-12-20 13:38:00|481.53|479.13|481.87|479.47|481.87|479.47|481.53|479.13|0
1640007490000|2021-12-20 13:38:10|481.53|479.13|481.53|479.13|481.7|479.3|481.53|479.13|0
1640007500000|2021-12-20 13:38:20|481.62|479.22|481.7|479.3|481.7|479.3|481.62|479.22|0
1640007510000|2021-12-20 13:38:30|481.53|479.13|481.7|479.3|481.7|479.3|481.53|479.13|0
1640007530000|2021-12-20 13:38:50|481.53|479.13|481.53|479.13|481.53|479.13|481.53|479.13|0
1640007540000|2021-12-20 13:39:00|481.87|479.47|481.87|479.47|481.87|479.47|481.7|479.3|0
1640007550000|2021-12-20 13:39:10|482.04|479.64|482.04|479.64|482.04|479.64|482.04|479.64|0
1640007560000|2021-12-20 13:39:20|481.87|479.47|482.04|479.64|482.04|479.64|481.7|479.3|0
1640007570000|2021-12-20 13:39:30|482.12|479.72|482.21|479.81|482.21|479.81|482.12|479.72|0
1640007590000|2021-12-20 13:39:50|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1640007600000|2021-12-20 13:40:00|482.21|479.81|482.38|479.98|482.38|479.98|482.21|479.81|0
1640007610000|2021-12-20 13:40:10|482.55|480.15|482.55|480.15|482.55|480.15|482.55|480.15|0
1640007620000|2021-12-20 13:40:20|482.72|480.32|482.72|480.32|482.72|480.32|482.72|480.32|0
1640007630000|2021-12-20 13:40:30|482.63|480.23|482.55|480.15|482.63|480.23|482.55|480.15|0
1640007640000|2021-12-20 13:40:40|482.72|480.32|482.72|480.32|482.72|480.32|482.72|480.32|0
1640007650000|2021-12-20 13:40:50|482.38|479.98|481.53|479.13|482.38|479.98|481.53|479.13|0
1640007660000|2021-12-20 13:41:00|481.87|479.47|481.87|479.47|481.87|479.47|481.7|479.3|0
1640007670000|2021-12-20 13:41:10|481.7|479.3|481.53|479.13|481.7|479.3|481.53|479.13|0
1640007680000|2021-12-20 13:41:20|481.61|479.21|481.36|478.96|481.61|479.21|481.36|478.96|0
1640007690000|2021-12-20 13:41:30|481.53|479.13|481.53|479.13|481.7|479.3|481.53|479.13|0
1640007700000|2021-12-20 13:41:40|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1640007710000|2021-12-20 13:41:50|481.87|479.47|481.7|479.3|481.87|479.47|481.7|479.3|0
1640007720000|2021-12-20 13:42:00|481.87|479.47|481.19|478.79|481.87|479.47|481.19|478.79|0
1640007730000|2021-12-20 13:42:10|481.36|478.96|482.21|479.81|482.21|479.81|481.36|478.96|0
1640007740000|2021-12-20 13:42:20|482.04|479.64|482.21|479.81|482.21|479.81|481.87|479.47|0
1640007750000|2021-12-20 13:42:30|482.38|479.98|482.38|479.98|482.38|479.98|482.29|479.89|0
1640007760000|2021-12-20 13:42:40|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1640007770000|2021-12-20 13:42:50|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1640007780000|2021-12-20 13:43:00|482.21|479.81|482.55|480.15|482.55|480.15|482.21|479.81|0
1640007790000|2021-12-20 13:43:10|482.89|480.49|482.89|480.49|482.89|480.49|482.89|480.49|0
1640007800000|2021-12-20 13:43:20|483.06|480.66|483.06|480.66|483.06|480.66|483.06|480.66|0
1640007830000|2021-12-20 13:43:50|482.89|480.49|482.72|480.32|482.89|480.49|482.72|480.32|0
1640007850000|2021-12-20 13:44:10|482.38|479.98|482.21|479.81|482.38|479.98|482.21|479.81|0
1640007860000|2021-12-20 13:44:20|482.04|479.64|481.7|479.3|482.04|479.64|481.7|479.3|0
1640007870000|2021-12-20 13:44:30|481.53|479.13|481.7|479.3|481.7|479.3|481.53|479.13|0
1640007880000|2021-12-20 13:44:40|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1640007890000|2021-12-20 13:44:50|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1640007900000|2021-12-20 13:45:00|482.04|479.64|482.04|479.64|482.04|479.64|482.04|479.64|0
1640007910000|2021-12-20 13:45:10|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1640007920000|2021-12-20 13:45:20|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1640007930000|2021-12-20 13:45:30|481.53|479.13|481.53|479.13|481.53|479.13|481.53|479.13|0
1640007940000|2021-12-20 13:45:40|481.36|478.96|481.7|479.3|481.7|479.3|481.36|478.96|0
1640007950000|2021-12-20 13:45:50|481.87|479.47|481.53|479.13|481.87|479.47|481.53|479.13|0
1640007960000|2021-12-20 13:46:00|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1640007970000|2021-12-20 13:46:10|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1640007980000|2021-12-20 13:46:20|481.7|479.3|482.04|479.64|482.04|479.64|481.7|479.3|0
1640007990000|2021-12-20 13:46:30|482.21|479.81|482.55|480.15|482.55|480.15|482.21|479.81|0
1640008000000|2021-12-20 13:46:40|482.72|480.32|482.72|480.32|482.72|480.32|482.55|480.15|0
1640008020000|2021-12-20 13:47:00|482.63|480.23|482.72|480.32|482.72|480.32|482.63|480.23|0
1640008070000|2021-12-20 13:47:50|482.55|480.15|482.38|479.98|482.55|480.15|482.38|479.98|0
1640008080000|2021-12-20 13:48:00|482.21|479.81|482.21|479.81|482.21|479.81|482.04|479.64|0
1640008090000|2021-12-20 13:48:10|482.04|479.64|482.04|479.64|482.04|479.64|482.04|479.64|0
1640008100000|2021-12-20 13:48:20|482.21|479.81|482.04|479.64|482.21|479.81|482.04|479.64|0
1640008110000|2021-12-20 13:48:30|481.53|479.13|481.7|479.3|481.7|479.3|481.53|479.13|0
1640008120000|2021-12-20 13:48:40|481.87|479.47|481.53|479.13|481.87|479.47|481.53|479.13|0
1640008130000|2021-12-20 13:48:50|481.36|478.96|481.19|478.79|481.36|478.96|481.02|478.62|0
1640008140000|2021-12-20 13:49:00|481.02|478.62|481.02|478.62|481.02|478.62|481.02|478.62|0
1640008150000|2021-12-20 13:49:10|481.19|478.79|481.19|478.79|481.19|478.79|481.19|478.79|0
1640008160000|2021-12-20 13:49:20|481.02|478.62|481.02|478.62|481.02|478.62|481.02|478.62|0
1640008170000|2021-12-20 13:49:30|480.85|478.45|481.02|478.62|481.02|478.62|480.85|478.45|0
1640008180000|2021-12-20 13:49:40|481.36|478.96|481.36|478.96|481.53|479.13|481.36|478.96|0
1640008190000|2021-12-20 13:49:50|481.19|478.79|481.36|478.96|481.36|478.96|481.19|478.79|0
1640008200000|2021-12-20 13:50:00|481.44|479.04|481.19|478.79|481.44|479.04|481.19|478.79|0
1640008210000|2021-12-20 13:50:10|481.02|478.62|481.36|478.96|481.36|478.96|481.02|478.62|0
1640008220000|2021-12-20 13:50:20|481.7|479.3|481.53|479.13|481.7|479.3|481.53|479.13|0
1640008230000|2021-12-20 13:50:30|481.36|478.96|481.02|478.62|481.44|479.04|481.02|478.62|0
1640008240000|2021-12-20 13:50:40|481.36|478.96|481.36|478.96|481.36|478.96|481.36|478.96|0
1640008250000|2021-12-20 13:50:50|481.44|479.04|481.36|478.96|481.44|479.04|481.36|478.96|0
1640008270000|2021-12-20 13:51:10|481.02|478.62|480.85|478.45|481.02|478.62|480.85|478.45|0
1640008280000|2021-12-20 13:51:20|480.68|478.28|480.85|478.45|480.85|478.45|480.68|478.28|0
1640008290000|2021-12-20 13:51:30|480.68|478.28|481.02|478.62|481.02|478.62|480.68|478.28|0
1640008300000|2021-12-20 13:51:40|480.85|478.45|480.34|477.94|480.85|478.45|480.34|477.94|0
1640008310000|2021-12-20 13:51:50|480|477.6|480.17|477.77|480.17|477.77|480|477.6|0
1640008320000|2021-12-20 13:52:00|480|477.6|480.51|478.11|480.51|478.11|480|477.6|0
1640008330000|2021-12-20 13:52:10|480.68|478.28|480.34|477.94|480.68|478.28|480.34|477.94|0
1640008340000|2021-12-20 13:52:20|480.51|478.11|480.34|477.94|480.51|478.11|480.34|477.94|0
1640008350000|2021-12-20 13:52:30|480.42|478.02|480.34|477.94|480.51|478.11|480.34|477.94|0
1640008360000|2021-12-20 13:52:40|480.51|478.11|481.02|478.62|481.02|478.62|480.51|478.11|0
1640008370000|2021-12-20 13:52:50|480.85|478.45|480.85|478.45|480.85|478.45|480.85|478.45|0
1640008380000|2021-12-20 13:53:00|481.02|478.62|481.36|478.96|481.36|478.96|481.02|478.62|0
1640008390000|2021-12-20 13:53:10|481.53|479.13|481.7|479.3|481.7|479.3|481.53|479.13|0
1640008400000|2021-12-20 13:53:20|481.87|479.47|481.7|479.3|481.87|479.47|481.7|479.3|0
1640008410000|2021-12-20 13:53:30|481.87|479.47|482.03|479.63|482.03|479.63|481.87|479.47|0
1640008420000|2021-12-20 13:53:40|482.2|479.8|482.37|479.97|482.37|479.97|482.2|479.8|0
1640008430000|2021-12-20 13:53:50|482.2|479.8|482.2|479.8|482.29|479.89|482.2|479.8|0
1640008440000|2021-12-20 13:54:00|482.37|479.97|482.37|479.97|482.37|479.97|482.2|479.8|0
1640008450000|2021-12-20 13:54:10|482.03|479.63|482.12|479.72|482.12|479.72|482.03|479.63|0
1640008460000|2021-12-20 13:54:20|482.2|479.8|482.2|479.8|482.2|479.8|482.2|479.8|0
1640008470000|2021-12-20 13:54:30|482.37|479.97|482.54|480.14|482.54|480.14|482.37|479.97|0
1640008480000|2021-12-20 13:54:40|482.37|479.97|482.45|480.05|482.45|480.05|482.37|479.97|0
1640008490000|2021-12-20 13:54:50|482.54|480.14|482.71|480.31|482.71|480.31|482.54|480.14|0
1640008500000|2021-12-20 13:55:00|482.88|480.48|482.71|480.31|482.88|480.48|482.71|480.31|0
1640008510000|2021-12-20 13:55:10|482.88|480.48|483.56|481.16|483.56|481.16|482.88|480.48|0
1640008520000|2021-12-20 13:55:20|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1640008530000|2021-12-20 13:55:30|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1640008540000|2021-12-20 13:55:40|484.24|481.84|484.24|481.84|484.24|481.84|484.24|481.84|0
1640008550000|2021-12-20 13:55:50|484.41|482.01|484.07|481.67|484.58|482.18|484.07|481.67|0
1640008560000|2021-12-20 13:56:00|483.9|481.5|484.24|481.84|484.24|481.84|483.9|481.5|0
1640008570000|2021-12-20 13:56:10|484.07|481.67|484.41|482.01|484.41|482.01|484.07|481.67|0
1640008580000|2021-12-20 13:56:20|484.24|481.84|483.9|481.5|484.24|481.84|483.9|481.5|0
1640008590000|2021-12-20 13:56:30|484.07|481.67|484.07|481.67|484.24|481.84|484.07|481.67|0
1640008600000|2021-12-20 13:56:40|484.24|481.84|484.41|482.01|484.41|482.01|484.24|481.84|0
1640008610000|2021-12-20 13:56:50|483.9|481.5|483.9|481.5|483.9|481.5|483.9|481.5|0
1640008620000|2021-12-20 13:57:00|483.81|481.41|483.73|481.33|483.81|481.41|483.73|481.33|0
1640008630000|2021-12-20 13:57:10|483.56|481.16|483.56|481.16|483.56|481.16|483.39|480.99|0
1640008640000|2021-12-20 13:57:20|483.64|481.24|483.56|481.16|483.73|481.33|483.56|481.16|0
1640008660000|2021-12-20 13:57:40|483.39|480.99|483.56|481.16|483.56|481.16|483.39|480.99|0
1640008680000|2021-12-20 13:58:00|484.07|481.67|483.9|481.5|484.07|481.67|483.9|481.5|0
1640008730000|2021-12-20 13:58:50|484.07|481.67|484.24|481.84|484.24|481.84|484.07|481.67|0
1640008740000|2021-12-20 13:59:00|483.9|481.5|483.56|481.16|483.9|481.5|483.56|481.16|0
1640008750000|2021-12-20 13:59:10|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1640008760000|2021-12-20 13:59:20|483.22|480.82|483.05|480.65|483.22|480.82|483.05|480.65|0
1640008770000|2021-12-20 13:59:30|482.88|480.48|482.88|480.48|482.88|480.48|482.88|480.48|0
1640008780000|2021-12-20 13:59:40|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1640008790000|2021-12-20 13:59:50|482.88|480.48|482.71|480.31|482.88|480.48|482.71|480.31|0
1640008800000|2021-12-20 14:00:00|482.96|480.56|482.71|480.31|482.96|480.56|482.71|480.31|0
1640008810000|2021-12-20 14:00:10|482.54|480.14|483.05|480.65|483.05|480.65|482.54|480.14|0
1640008820000|2021-12-20 14:00:20|483.56|481.16|483.56|481.16|483.56|481.16|483.39|480.99|0
1640008830000|2021-12-20 14:00:30|483.39|480.99|483.56|481.16|483.56|481.16|483.05|480.65|0
1640008840000|2021-12-20 14:00:40|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1640008850000|2021-12-20 14:00:50|483.22|480.82|483.05|480.65|483.22|480.82|483.05|480.65|0
1640008860000|2021-12-20 14:01:00|483.22|480.82|483.56|481.16|483.56|481.16|483.22|480.82|0
1640008870000|2021-12-20 14:01:10|483.22|480.82|483.22|480.82|483.22|480.82|483.05|480.65|0
1640008880000|2021-12-20 14:01:20|483.05|480.65|483.13|480.73|483.13|480.73|482.88|480.48|0
1640008890000|2021-12-20 14:01:30|483.05|480.65|483.05|480.65|483.22|480.82|483.05|480.65|0
1640008900000|2021-12-20 14:01:40|482.88|480.48|483.39|480.99|483.39|480.99|482.88|480.48|0
1640008910000|2021-12-20 14:01:50|483.05|480.65|483.05|480.65|483.05|480.65|483.05|480.65|0
1640008920000|2021-12-20 14:02:00|483.22|480.82|483.22|480.82|483.22|480.82|483.22|480.82|0
1640008930000|2021-12-20 14:02:10|483.39|480.99|483.56|481.16|483.56|481.16|483.39|480.99|0
1640008940000|2021-12-20 14:02:20|483.73|481.33|483.56|481.16|483.73|481.33|483.56|481.16|0
1640008950000|2021-12-20 14:02:30|483.39|480.99|483.73|481.33|483.73|481.33|483.39|480.99|0
1640008960000|2021-12-20 14:02:40|483.89|481.49|484.23|481.83|484.23|481.83|483.89|481.49|0
1640008970000|2021-12-20 14:02:50|484.06|481.66|484.4|482|484.4|482|484.06|481.66|0
1640008980000|2021-12-20 14:03:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1640008990000|2021-12-20 14:03:10|484.23|481.83|484.23|481.83|484.4|482|484.23|481.83|0
1640009000000|2021-12-20 14:03:20|484.32|481.92|484.4|482|484.4|482|484.23|481.83|0
1640009020000|2021-12-20 14:03:40|484.91|482.51|484.91|482.51|484.91|482.51|484.57|482.17|0
1640009030000|2021-12-20 14:03:50|484.57|482.17|484.23|481.83|484.57|482.17|484.23|481.83|0
1640009040000|2021-12-20 14:04:00|484.06|481.66|484.23|481.83|484.23|481.83|484.06|481.66|0
1640009050000|2021-12-20 14:04:10|484.57|482.17|484.74|482.34|484.74|482.34|484.57|482.17|0
1640009070000|2021-12-20 14:04:30|484.91|482.51|484.91|482.51|484.91|482.51|484.91|482.51|0
1640009080000|2021-12-20 14:04:40|484.82|482.42|484.74|482.34|484.82|482.42|484.74|482.34|0
1640009090000|2021-12-20 14:04:50|484.82|482.42|484.74|482.34|484.82|482.42|484.74|482.34|0
1640009110000|2021-12-20 14:05:10|485.25|482.85|485.25|482.85|485.25|482.85|485.25|482.85|0
1640009120000|2021-12-20 14:05:20|485.08|482.68|485.08|482.68|485.25|482.85|485.08|482.68|0
1640009130000|2021-12-20 14:05:30|484.91|482.51|485.08|482.68|485.08|482.68|484.91|482.51|0
1640009140000|2021-12-20 14:05:40|484.91|482.51|484.91|482.51|484.91|482.51|484.91|482.51|0
1640009150000|2021-12-20 14:05:50|484.82|482.42|484.91|482.51|484.91|482.51|484.74|482.34|0
1640009170000|2021-12-20 14:06:10|484.82|482.42|484.57|482.17|484.91|482.51|484.57|482.17|0
1640009180000|2021-12-20 14:06:20|484.48|482.08|484.57|482.17|484.57|482.17|484.4|482|0
1640009190000|2021-12-20 14:06:30|484.4|482|484.06|481.66|484.4|482|484.06|481.66|0
1640009200000|2021-12-20 14:06:40|483.89|481.49|484.14|481.74|484.14|481.74|483.89|481.49|0
1640009210000|2021-12-20 14:06:50|484.06|481.66|484.4|482|484.4|482|484.06|481.66|0
1640009220000|2021-12-20 14:07:00|484.23|481.83|484.57|482.17|484.57|482.17|484.23|481.83|0
1640009230000|2021-12-20 14:07:10|484.74|482.34|484.4|482|484.74|482.34|484.4|482|0
1640009240000|2021-12-20 14:07:20|484.57|482.17|484.57|482.17|484.57|482.17|484.4|482|0
1640009250000|2021-12-20 14:07:30|484.4|482|484.4|482|484.4|482|484.4|482|0
1640009260000|2021-12-20 14:07:40|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1640009280000|2021-12-20 14:08:00|484.74|482.34|484.91|482.51|484.91|482.51|484.74|482.34|0
1640009290000|2021-12-20 14:08:10|485.08|482.68|483.45|481.05|485.08|482.68|483.45|481.05|0
1640009300000|2021-12-20 14:08:20|483.28|480.88|483.79|481.39|483.79|481.39|483.28|480.88|0
1640009310000|2021-12-20 14:08:30|483.62|481.22|483.79|481.39|483.79|481.39|483.62|481.22|0
1640009320000|2021-12-20 14:08:40|483.7|481.3|483.79|481.39|483.79|481.39|483.62|481.22|0
1640009330000|2021-12-20 14:08:50|483.62|481.22|483.45|481.05|483.62|481.22|483.45|481.05|0
1640009340000|2021-12-20 14:09:00|483.62|481.22|483.62|481.22|483.79|481.39|483.62|481.22|0
1640009350000|2021-12-20 14:09:10|483.79|481.39|483.79|481.39|483.79|481.39|483.79|481.39|0
1640009370000|2021-12-20 14:09:30|484.13|481.73|483.79|481.39|484.13|481.73|483.79|481.39|0
1640009380000|2021-12-20 14:09:40|483.96|481.56|484.13|481.73|484.13|481.73|483.96|481.56|0
1640009390000|2021-12-20 14:09:50|484.3|481.9|484.3|481.9|484.3|481.9|484.3|481.9|0
1640009410000|2021-12-20 14:10:10|484.47|482.07|484.47|482.07|484.47|482.07|484.47|482.07|0
1640009420000|2021-12-20 14:10:20|484.3|481.9|486.24|483.84|486.24|483.84|483.96|481.56|0
1640009430000|2021-12-20 14:10:30|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1640009440000|2021-12-20 14:10:40|486.41|484.01|486.24|483.84|486.41|484.01|486.24|483.84|0
1640009450000|2021-12-20 14:10:50|486.41|484.01|486.58|484.18|486.58|484.18|486.41|484.01|0
1640009460000|2021-12-20 14:11:00|486.41|484.01|486.58|484.18|486.58|484.18|486.41|484.01|0
1640009470000|2021-12-20 14:11:10|486.41|484.01|486.41|484.01|486.41|484.01|486.41|484.01|0
1640009480000|2021-12-20 14:11:20|486.24|483.84|486.07|483.67|486.24|483.84|486.07|483.67|0
1640009490000|2021-12-20 14:11:30|486.24|483.84|486.4|484|486.4|484|486.24|483.84|0
1640009500000|2021-12-20 14:11:40|486.57|484.17|486.57|484.17|486.57|484.17|486.57|484.17|0
1640009510000|2021-12-20 14:11:50|486.74|484.34|486.74|484.34|486.74|484.34|486.74|484.34|0
1640009520000|2021-12-20 14:12:00|486.57|484.17|487.08|484.68|487.08|484.68|486.57|484.17|0
1640009530000|2021-12-20 14:12:10|487.25|484.85|487.25|484.85|487.25|484.85|487.25|484.85|0
1640009540000|2021-12-20 14:12:20|487.42|485.02|487.08|484.68|487.42|485.02|487.08|484.68|0
1640009550000|2021-12-20 14:12:30|487.25|484.85|487.25|484.85|487.42|485.02|487.25|484.85|0
1640009570000|2021-12-20 14:12:50|487.42|485.02|486.91|484.51|487.42|485.02|486.91|484.51|0
1640009590000|2021-12-20 14:13:10|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1640009600000|2021-12-20 14:13:20|487.25|484.85|487.59|485.19|487.59|485.19|487.25|484.85|0
1640009610000|2021-12-20 14:13:30|487.42|485.02|487.25|484.85|487.42|485.02|487.25|484.85|0
1640009620000|2021-12-20 14:13:40|487.42|485.02|487.25|484.85|487.42|485.02|487.25|484.85|0
1640009630000|2021-12-20 14:13:50|487.42|485.02|487.59|485.19|487.59|485.19|487.42|485.02|0
1640009640000|2021-12-20 14:14:00|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1640009650000|2021-12-20 14:14:10|488.1|485.7|488.1|485.7|488.1|485.7|488.1|485.7|0
1640009660000|2021-12-20 14:14:20|487.93|485.53|487.76|485.36|487.93|485.53|487.76|485.36|0
1640009670000|2021-12-20 14:14:30|487.93|485.53|487.93|485.53|487.93|485.53|487.76|485.36|0
1640009680000|2021-12-20 14:14:40|488.1|485.7|488.27|485.87|488.27|485.87|488.1|485.7|0
1640009700000|2021-12-20 14:15:00|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1640009710000|2021-12-20 14:15:10|488.1|485.7|488.1|485.7|488.1|485.7|488.1|485.7|0
1640009720000|2021-12-20 14:15:20|488.44|486.04|488.61|486.21|488.61|486.21|488.44|486.04|0
1640009730000|2021-12-20 14:15:30|488.44|486.04|488.44|486.04|488.44|486.04|488.44|486.04|0
1640009740000|2021-12-20 14:15:40|488.35|485.95|488.44|486.04|488.44|486.04|488.35|485.95|0
1640009750000|2021-12-20 14:15:50|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1640009760000|2021-12-20 14:16:00|487.93|485.53|487.76|485.36|487.93|485.53|487.76|485.36|0
1640009770000|2021-12-20 14:16:10|487.59|485.19|487.25|484.85|487.59|485.19|487.08|484.68|0
1640009780000|2021-12-20 14:16:20|487.08|484.68|486.91|484.51|487.08|484.68|486.74|484.34|0
1640009790000|2021-12-20 14:16:30|486.74|484.34|486.91|484.51|486.91|484.51|486.74|484.34|0
1640009800000|2021-12-20 14:16:40|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1640009810000|2021-12-20 14:16:50|487.25|484.85|487.42|485.02|487.42|485.02|487.25|484.85|0
1640009820000|2021-12-20 14:17:00|487.25|484.85|487.33|484.93|487.33|484.93|487.25|484.85|0
1640009830000|2021-12-20 14:17:10|487.42|485.02|487.25|484.85|487.42|485.02|487.08|484.68|0
1640009840000|2021-12-20 14:17:20|487.08|484.68|486.91|484.51|487.08|484.68|486.91|484.51|0
1640009850000|2021-12-20 14:17:30|487.08|484.68|487.08|484.68|487.25|484.85|487.08|484.68|0
1640009860000|2021-12-20 14:17:40|487.25|484.85|487.42|485.02|487.42|485.02|487.25|484.85|0
1640009870000|2021-12-20 14:17:50|487.25|484.85|487.25|484.85|487.25|484.85|487.25|484.85|0
1640009890000|2021-12-20 14:18:10|487.59|485.19|487.59|485.19|487.59|485.19|487.42|485.02|0
1640009910000|2021-12-20 14:18:30|487.76|485.36|487.93|485.53|487.93|485.53|487.76|485.36|0
1640009920000|2021-12-20 14:18:40|488.1|485.7|488.1|485.7|488.1|485.7|488.1|485.7|0
1640009950000|2021-12-20 14:19:10|488.27|485.87|488.27|485.87|488.44|486.04|488.27|485.87|0
1640009960000|2021-12-20 14:19:20|488.1|485.7|487.59|485.19|488.1|485.7|487.59|485.19|0
1640009970000|2021-12-20 14:19:30|487.76|485.36|487.76|485.36|487.93|485.53|487.76|485.36|0
1640009980000|2021-12-20 14:19:40|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1640009990000|2021-12-20 14:19:50|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1640010000000|2021-12-20 14:20:00|487.93|485.53|487.93|485.53|488.1|485.7|487.93|485.53|0
1640010010000|2021-12-20 14:20:10|488.1|485.7|488.1|485.7|488.18|485.78|488.1|485.7|0
1640010020000|2021-12-20 14:20:20|488.18|485.78|488.1|485.7|488.18|485.78|488.1|485.7|0
1640010030000|2021-12-20 14:20:30|488.27|485.87|488.27|485.87|488.27|485.87|488.27|485.87|0
1640010040000|2021-12-20 14:20:40|488.1|485.7|487.76|485.36|488.1|485.7|487.76|485.36|0
1640010050000|2021-12-20 14:20:50|487.84|485.44|487.76|485.36|487.84|485.44|487.76|485.36|0
1640010060000|2021-12-20 14:21:00|488.1|485.7|488.27|485.87|488.27|485.87|488.1|485.7|0
1640010070000|2021-12-20 14:21:10|488.61|486.21|488.61|486.21|488.61|486.21|488.61|486.21|0
1640010080000|2021-12-20 14:21:20|488.52|486.12|488.78|486.38|488.78|486.38|488.52|486.12|0
1640010100000|2021-12-20 14:21:40|488.95|486.55|488.78|486.38|488.95|486.55|488.78|486.38|0
1640010110000|2021-12-20 14:21:50|488.95|486.55|488.95|486.55|488.95|486.55|488.95|486.55|0
1640010120000|2021-12-20 14:22:00|488.78|486.38|488.78|486.38|488.78|486.38|488.78|486.38|0
1640010130000|2021-12-20 14:22:10|488.61|486.21|488.61|486.21|488.61|486.21|488.61|486.21|0
1640010140000|2021-12-20 14:22:20|488.44|486.04|488.1|485.7|488.44|486.04|488.1|485.7|0
1640010150000|2021-12-20 14:22:30|488.27|485.87|488.27|485.87|488.27|485.87|488.27|485.87|0
1640010160000|2021-12-20 14:22:40|488.61|486.21|488.61|486.21|488.61|486.21|488.61|486.21|0
1640010180000|2021-12-20 14:23:00|488.69|486.29|488.78|486.38|488.78|486.38|488.61|486.21|0
1640010190000|2021-12-20 14:23:10|488.61|486.21|488.61|486.21|488.61|486.21|488.61|486.21|0
1640010200000|2021-12-20 14:23:20|488.78|486.38|488.78|486.38|488.78|486.38|488.78|486.38|0
1640010210000|2021-12-20 14:23:30|488.95|486.55|488.95|486.55|488.95|486.55|488.95|486.55|0
1640010220000|2021-12-20 14:23:40|489.12|486.72|489.12|486.72|489.12|486.72|489.12|486.72|0
1640010230000|2021-12-20 14:23:50|488.78|486.38|488.69|486.29|488.78|486.38|488.61|486.21|0
1640010240000|2021-12-20 14:24:00|488.44|486.04|488.44|486.04|488.44|486.04|488.44|486.04|0
1640010250000|2021-12-20 14:24:10|488.27|485.87|488.27|485.87|488.27|485.87|488.27|485.87|0
1640010260000|2021-12-20 14:24:20|488.1|485.7|488.27|485.87|488.27|485.87|488.1|485.7|0
1640010290000|2021-12-20 14:24:50|488.35|485.95|488.61|486.21|488.61|486.21|488.35|485.95|0
1640010300000|2021-12-20 14:25:00|488.44|486.04|488.1|485.7|488.44|486.04|488.1|485.7|0
1640010310000|2021-12-20 14:25:10|487.59|485.19|486.91|484.51|487.59|485.19|486.91|484.51|0
1640010320000|2021-12-20 14:25:20|486.57|484.17|486.74|484.34|486.74|484.34|486.57|484.17|0
1640010330000|2021-12-20 14:25:30|486.91|484.51|486.57|484.17|486.91|484.51|486.57|484.17|0
1640010340000|2021-12-20 14:25:40|486.4|484|485.89|483.49|486.4|484|485.55|483.15|0
1640010350000|2021-12-20 14:25:50|485.55|483.15|486.06|483.66|486.06|483.66|485.55|483.15|0
1640010360000|2021-12-20 14:26:00|485.89|483.49|485.55|483.15|485.89|483.49|485.55|483.15|0
1640010370000|2021-12-20 14:26:10|485.72|483.32|486.23|483.83|486.23|483.83|485.72|483.32|0
1640010380000|2021-12-20 14:26:20|485.89|483.49|486.23|483.83|486.23|483.83|485.89|483.49|0
1640010390000|2021-12-20 14:26:30|486.06|483.66|486.23|483.83|486.23|483.83|486.06|483.66|0
1640010400000|2021-12-20 14:26:40|485.72|483.32|485.55|483.15|485.89|483.49|485.55|483.15|0
1640010410000|2021-12-20 14:26:50|485.38|482.98|484.87|482.47|485.38|482.98|484.87|482.47|0
1640010420000|2021-12-20 14:27:00|485.21|482.81|485.21|482.81|485.21|482.81|485.04|482.64|0
1640010430000|2021-12-20 14:27:10|485.04|482.64|485.38|482.98|485.38|482.98|485.04|482.64|0
1640010440000|2021-12-20 14:27:20|485.29|482.89|485.55|483.15|485.55|483.15|485.29|482.89|0
1640010450000|2021-12-20 14:27:30|485.21|482.81|485.21|482.81|485.38|482.98|485.21|482.81|0
1640010460000|2021-12-20 14:27:40|485.38|482.98|486.06|483.66|486.06|483.66|485.38|482.98|0
1640010470000|2021-12-20 14:27:50|485.89|483.49|485.89|483.49|486.06|483.66|485.89|483.49|0
1640010480000|2021-12-20 14:28:00|485.72|483.32|485.38|482.98|485.72|483.32|485.38|482.98|0
1640010490000|2021-12-20 14:28:10|485.55|483.15|485.38|482.98|485.72|483.32|485.38|482.98|0
1640010500000|2021-12-20 14:28:20|485.04|482.64|484.87|482.47|485.04|482.64|484.87|482.47|0
1640010510000|2021-12-20 14:28:30|485.04|482.64|485.04|482.64|485.04|482.64|485.04|482.64|0
1640010520000|2021-12-20 14:28:40|485.38|482.98|485.89|483.49|486.06|483.66|485.38|482.98|0
1640010530000|2021-12-20 14:28:50|485.72|483.32|485.46|483.06|485.72|483.32|485.46|483.06|0
1640010540000|2021-12-20 14:29:00|485.04|482.64|485.04|482.64|485.38|482.98|485.04|482.64|0
1640010550000|2021-12-20 14:29:10|484.87|482.47|485.38|482.98|485.38|482.98|484.87|482.47|0
1640010560000|2021-12-20 14:29:20|485.21|482.81|485.72|483.32|485.72|483.32|485.21|482.81|0
1640010570000|2021-12-20 14:29:30|485.89|483.49|486.22|483.82|486.22|483.82|485.89|483.49|0
1640010580000|2021-12-20 14:29:40|485.89|483.49|485.55|483.15|486.22|483.82|485.55|483.15|0
1640010590000|2021-12-20 14:29:50|485.38|482.98|485.21|482.81|485.55|483.15|485.21|482.81|0
1640010600000|2021-12-20 14:30:00|483.93|481.53|483.34|480.94|483.93|481.53|483.34|480.94|0
1640010610000|2021-12-20 14:30:10|482.91|480.51|483.17|480.77|483.17|480.77|482.32|479.92|0
1640010620000|2021-12-20 14:30:20|483.51|481.11|485.04|482.64|485.21|482.81|483.51|481.11|0
1640010630000|2021-12-20 14:30:30|484.53|482.13|482.83|480.43|484.53|482.13|482.83|480.43|0
1640010640000|2021-12-20 14:30:40|483.17|480.77|484.61|482.21|484.7|482.3|483|480.6|0
1640010650000|2021-12-20 14:30:50|484.7|482.3|483.93|481.53|484.7|482.3|483.93|481.53|0
1640010660000|2021-12-20 14:31:00|484.7|482.3|486.39|483.99|486.39|483.99|484.53|482.13|0
1640010670000|2021-12-20 14:31:10|486.05|483.65|486.22|483.82|486.56|484.16|486.05|483.65|0
1640010680000|2021-12-20 14:31:20|485.37|482.97|484.36|481.96|485.37|482.97|484.36|481.96|0
1640010690000|2021-12-20 14:31:30|484.02|481.62|483.68|481.28|484.19|481.79|483.68|481.28|0
1640010700000|2021-12-20 14:31:40|483.34|480.94|481.82|479.42|483.34|480.94|481.82|479.42|0
1640010710000|2021-12-20 14:31:50|481.99|479.59|481.99|479.59|483.17|480.77|481.99|479.59|0
1640010720000|2021-12-20 14:32:00|481.31|478.91|481.82|479.42|481.82|479.42|481.14|478.74|0
1640010730000|2021-12-20 14:32:10|482.83|480.43|483.34|480.94|484.19|481.79|482.83|480.43|0
1640010740000|2021-12-20 14:32:20|483.51|481.11|482.49|480.09|483.51|481.11|482.32|479.92|0
1640010750000|2021-12-20 14:32:30|482.83|480.43|482.83|480.43|483|480.6|482.66|480.26|0
1640010760000|2021-12-20 14:32:40|483.17|480.77|483.85|481.45|484.19|481.79|483.17|480.77|0
1640010770000|2021-12-20 14:32:50|484.02|481.62|483.93|481.53|484.19|481.79|483.93|481.53|0
1640010780000|2021-12-20 14:33:00|484.7|482.3|484.7|482.3|484.86|482.46|484.7|482.3|0
1640010790000|2021-12-20 14:33:10|484.19|481.79|482.83|480.43|484.19|481.79|482.83|480.43|0
1640010800000|2021-12-20 14:33:20|481.82|479.42|481.05|478.65|481.82|479.42|481.05|478.65|0
1640010810000|2021-12-20 14:33:30|480.8|478.4|481.14|478.74|481.14|478.74|480.29|477.89|0
1640010820000|2021-12-20 14:33:40|481.48|479.08|481.98|479.58|482.66|480.26|481.48|479.08|0
1640010830000|2021-12-20 14:33:50|482.49|480.09|481.98|479.58|482.49|480.09|481.98|479.58|0
1640010840000|2021-12-20 14:34:00|481.81|479.41|481.14|478.74|481.81|479.41|481.14|478.74|0
1640010850000|2021-12-20 14:34:10|480.29|477.89|480.63|478.23|480.63|478.23|480.29|477.89|0
1640010860000|2021-12-20 14:34:20|480.46|478.06|481.14|478.74|481.31|478.91|480.46|478.06|0
1640010870000|2021-12-20 14:34:30|481.81|479.41|483.59|481.19|483.59|481.19|481.81|479.41|0
1640010880000|2021-12-20 14:34:40|483.51|481.11|484.86|482.46|484.86|482.46|483.51|481.11|0
1640010890000|2021-12-20 14:34:50|485.37|482.97|483.34|480.94|485.37|482.97|483.34|480.94|0
1640010900000|2021-12-20 14:35:00|482.15|479.75|482.66|480.26|482.66|480.26|482.15|479.75|0
1640010910000|2021-12-20 14:35:10|482.49|480.09|483.08|480.68|483.08|480.68|482.49|480.09|0
1640010920000|2021-12-20 14:35:20|483|480.6|485.2|482.8|485.2|482.8|483|480.6|0
1640010930000|2021-12-20 14:35:30|486.13|483.73|485.71|483.31|486.13|483.73|485.2|482.8|0
1640010940000|2021-12-20 14:35:40|486.05|483.65|486.73|484.33|486.73|484.33|485.54|483.14|0
1640010950000|2021-12-20 14:35:50|486.9|484.5|487.07|484.67|487.58|485.18|486.73|484.33|0
1640010960000|2021-12-20 14:36:00|486.9|484.5|486.73|484.33|486.9|484.5|486.56|484.16|0
1640010970000|2021-12-20 14:36:10|485.54|483.14|485.54|483.14|485.88|483.48|485.37|482.97|0
1640010980000|2021-12-20 14:36:20|485.2|482.8|484.18|481.78|485.37|482.97|483.76|481.36|0
1640010990000|2021-12-20 14:36:30|484.01|481.61|483.51|481.11|484.01|481.61|482.66|480.26|0
1640011000000|2021-12-20 14:36:40|481.98|479.58|483|480.6|483.17|480.77|481.98|479.58|0
1640011010000|2021-12-20 14:36:50|483.85|481.45|483.68|481.28|484.18|481.78|483.68|481.28|0
1640011020000|2021-12-20 14:37:00|484.01|481.61|484.69|482.29|484.69|482.29|484.01|481.61|0
1640011030000|2021-12-20 14:37:10|484.52|482.12|483.84|481.44|484.52|482.12|483.68|481.28|0
1640011040000|2021-12-20 14:37:20|484.01|481.61|484.86|482.46|484.86|482.46|483.93|481.53|0
1640011050000|2021-12-20 14:37:30|484.69|482.29|485.54|483.14|485.88|483.48|484.69|482.29|0
1640011060000|2021-12-20 14:37:40|485.2|482.8|485.2|482.8|485.37|482.97|484.69|482.29|0
1640011070000|2021-12-20 14:37:50|485.37|482.97|482.24|479.84|485.54|483.14|482.24|479.84|0
1640011080000|2021-12-20 14:38:00|482.58|480.18|484.57|482.17|484.57|482.17|482.58|480.18|0
1640011090000|2021-12-20 14:38:10|484.4|482|484.57|482.17|484.57|482.17|484.4|482|0
1640011100000|2021-12-20 14:38:20|485.08|482.68|485.08|482.68|485.42|483.02|485.08|482.68|0
1640011110000|2021-12-20 14:38:30|484.91|482.51|485.25|482.85|485.5|483.1|484.91|482.51|0
1640011120000|2021-12-20 14:38:40|484.91|482.51|484.91|482.51|484.91|482.51|484.4|482|0
1640011130000|2021-12-20 14:38:50|485.42|483.02|485.93|483.53|485.93|483.53|485.42|483.02|0
1640011140000|2021-12-20 14:39:00|486.27|483.87|485.59|483.19|486.44|484.04|485.59|483.19|0
1640011150000|2021-12-20 14:39:10|486.27|483.87|485.93|483.53|486.27|483.87|485.59|483.19|0
1640011160000|2021-12-20 14:39:20|485.76|483.36|485.59|483.19|485.76|483.36|485.25|482.85|0
1640011170000|2021-12-20 14:39:30|485.42|483.02|485.76|483.36|485.93|483.53|485.42|483.02|0
1640011180000|2021-12-20 14:39:40|485.93|483.53|486.95|484.55|487.12|484.72|485.59|483.19|0
1640011190000|2021-12-20 14:39:50|486.27|483.87|486.78|484.38|486.95|484.55|486.27|483.87|0
1640011200000|2021-12-20 14:40:00|485.76|483.36|481.56|479.16|485.76|483.36|481.56|479.16|0
1640011210000|2021-12-20 14:40:10|482.24|479.84|479.87|477.47|483.26|480.86|479.87|477.47|0
1640011220000|2021-12-20 14:40:20|478.34|475.94|478.85|476.45|479.02|476.62|478.34|475.94|0
1640011230000|2021-12-20 14:40:30|478.51|476.11|476.32|473.92|478.51|476.11|476.32|473.92|0
1640011240000|2021-12-20 14:40:40|476.65|474.25|475.3|472.9|476.65|474.25|475.3|472.9|0
1640011250000|2021-12-20 14:40:50|475.13|472.73|474.97|472.57|475.13|472.73|474.8|472.4|0
1640011260000|2021-12-20 14:41:00|475.47|473.07|474.29|471.89|475.47|473.07|474.29|471.89|0
1640011270000|2021-12-20 14:41:10|474.8|472.4|475.64|473.24|475.64|473.24|474.8|472.4|0
1640011280000|2021-12-20 14:41:20|477.46|475.06|477.63|475.23|477.96|475.56|477.46|475.06|0
1640011290000|2021-12-20 14:41:30|477.8|475.4|476.95|474.55|477.8|475.4|476.95|474.55|0
1640011300000|2021-12-20 14:41:40|477.29|474.89|475.54|473.14|477.29|474.89|475.54|473.14|0
1640011310000|2021-12-20 14:41:50|475.37|472.97|477.99|475.59|478.58|476.18|475.37|472.97|0
1640011320000|2021-12-20 14:42:00|477.82|475.42|477.65|475.25|477.99|475.59|477.49|475.09|0
1640011330000|2021-12-20 14:42:10|477.82|475.42|478.07|475.67|478.5|476.1|477.49|475.09|0
1640011340000|2021-12-20 14:42:20|477.82|475.42|478.92|476.52|478.92|476.52|477.82|475.42|0
1640011350000|2021-12-20 14:42:30|479.34|476.94|481.03|478.63|481.03|478.63|478.83|476.43|0
1640011360000|2021-12-20 14:42:40|480.52|478.12|481.71|479.31|481.71|479.31|480.52|478.12|0
1640011370000|2021-12-20 14:42:50|481.54|479.14|483.23|480.83|483.23|480.83|481.54|479.14|0
1640011380000|2021-12-20 14:43:00|482.55|480.15|479.89|477.49|482.55|480.15|479.89|477.49|0
1640011390000|2021-12-20 14:43:10|478.54|476.14|479.38|476.98|479.38|476.98|478.54|476.14|0
1640011400000|2021-12-20 14:43:20|480.74|478.34|480.74|478.34|481.07|478.67|480.57|478.17|0
1640011410000|2021-12-20 14:43:30|480.57|478.17|481.92|479.52|481.92|479.52|480.57|478.17|0
1640011420000|2021-12-20 14:43:40|482.77|480.37|483.45|481.05|483.45|481.05|482.77|480.37|0
1640011430000|2021-12-20 14:43:50|483.62|481.22|482.43|480.03|483.62|481.22|482.43|480.03|0
1640011440000|2021-12-20 14:44:00|482.94|480.54|482.26|479.86|482.94|480.54|482.26|479.86|0
1640011450000|2021-12-20 14:44:10|482.43|480.03|481.41|479.01|482.43|480.03|481.41|479.01|0
1640011460000|2021-12-20 14:44:20|481.07|478.67|480.06|477.66|481.07|478.67|480.06|477.66|0
1640011470000|2021-12-20 14:44:30|480.4|478|480.06|477.66|480.4|478|479.89|477.49|0
1640011480000|2021-12-20 14:44:40|479.72|477.32|481.58|479.18|481.58|479.18|479.72|477.32|0
1640011490000|2021-12-20 14:44:50|481.75|479.35|482.26|479.86|482.26|479.86|481.75|479.35|0
1640011500000|2021-12-20 14:45:00|482.09|479.69|480.4|478|482.09|479.69|480.4|478|0
1640011510000|2021-12-20 14:45:10|480.57|478.17|478.03|475.63|480.57|478.17|477.69|475.29|0
1640011520000|2021-12-20 14:45:20|477.86|475.46|477.69|475.29|477.86|475.46|477.69|475.29|0
1640011530000|2021-12-20 14:45:30|477.35|474.95|478.53|476.13|478.53|476.13|477.35|474.95|0
1640011540000|2021-12-20 14:45:40|478.87|476.47|479.38|476.98|479.38|476.98|478.7|476.3|0
1640011550000|2021-12-20 14:45:50|479.72|477.32|479.55|477.15|479.72|477.32|479.55|477.15|0
1640011560000|2021-12-20 14:46:00|480.06|477.66|480.73|478.33|480.73|478.33|479.72|477.32|0
1640011570000|2021-12-20 14:46:10|480.4|478|482.26|479.86|482.26|479.86|480.4|478|0
1640011580000|2021-12-20 14:46:20|481.92|479.52|481.24|478.84|481.92|479.52|481.24|478.84|0
1640011590000|2021-12-20 14:46:30|481.92|479.52|481.41|479.01|481.92|479.52|481.41|479.01|0
1640011600000|2021-12-20 14:46:40|481.24|478.84|482.09|479.69|482.09|479.69|481.24|478.84|0
1640011610000|2021-12-20 14:46:50|481.75|479.35|480.73|478.33|481.75|479.35|480.73|478.33|0
1640011620000|2021-12-20 14:47:00|480.39|477.99|480.06|477.66|480.39|477.99|479.89|477.49|0
1640011630000|2021-12-20 14:47:10|480.39|477.99|478.87|476.47|480.39|477.99|478.87|476.47|0
1640011640000|2021-12-20 14:47:20|478.36|475.96|477.52|475.12|478.36|475.96|477.52|475.12|0
1640011650000|2021-12-20 14:47:30|477.69|475.29|479.04|476.64|479.04|476.64|477.69|475.29|0
1640011660000|2021-12-20 14:47:40|478.36|475.96|479.55|477.15|479.55|477.15|478.36|475.96|0
1640011670000|2021-12-20 14:47:50|478.87|476.47|480.22|477.82|480.39|477.99|478.87|476.47|0
1640011680000|2021-12-20 14:48:00|480.9|478.5|480.73|478.33|480.9|478.5|480.73|478.33|0
1640011690000|2021-12-20 14:48:10|480.06|477.66|479.38|476.98|480.06|477.66|478.87|476.47|0
1640011700000|2021-12-20 14:48:20|479.21|476.81|479.04|476.64|479.21|476.81|479.04|476.64|0
1640011710000|2021-12-20 14:48:30|479.38|476.98|478.7|476.3|479.89|477.49|478.7|476.3|0
1640011720000|2021-12-20 14:48:40|479.04|476.64|478.19|475.79|479.04|476.64|478.19|475.79|0
1640011730000|2021-12-20 14:48:50|478.11|475.71|477.86|475.46|478.11|475.71|477.86|475.46|0
1640011740000|2021-12-20 14:49:00|477.35|474.95|477.86|475.46|478.03|475.63|477.35|474.95|0
1640011750000|2021-12-20 14:49:10|477.6|475.2|477.86|475.46|478.19|475.79|477.6|475.2|0
1640011760000|2021-12-20 14:49:20|477.69|475.29|476.34|473.94|477.69|475.29|476.17|473.77|0
1640011770000|2021-12-20 14:49:30|475.83|473.43|475.49|473.09|476|473.6|475.49|473.09|0
1640011780000|2021-12-20 14:49:40|475.66|473.26|474.32|471.92|475.66|473.26|474.32|471.92|0
1640011790000|2021-12-20 14:49:50|473.98|471.58|472.97|470.57|473.98|471.58|472.97|470.57|0
1640011800000|2021-12-20 14:50:00|473.05|470.65|473.81|471.41|474.06|471.66|473.05|470.65|0
1640011810000|2021-12-20 14:50:10|473.72|471.32|474.23|471.83|474.32|471.92|473.72|471.32|0
1640011820000|2021-12-20 14:50:20|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1640011830000|2021-12-20 14:50:30|473.98|471.58|474.31|471.91|474.31|471.91|473.64|471.24|0
1640011840000|2021-12-20 14:50:40|473.81|471.41|473.98|471.58|474.15|471.75|473.81|471.41|0
1640011850000|2021-12-20 14:50:50|473.47|471.07|473.47|471.07|473.47|471.07|473.47|471.07|0
1640011860000|2021-12-20 14:51:00|473.81|471.41|474.65|472.25|475.16|472.76|473.81|471.41|0
1640011870000|2021-12-20 14:51:10|474.15|471.75|474.15|471.75|474.65|472.25|474.15|471.75|0
1640011880000|2021-12-20 14:51:20|474.82|472.42|475.16|472.76|475.16|472.76|474.82|472.42|0
1640011890000|2021-12-20 14:51:30|475.32|472.92|474.65|472.25|475.32|472.92|474.65|472.25|0
1640011900000|2021-12-20 14:51:40|474.15|471.75|473.47|471.07|474.15|471.75|473.3|470.9|0
1640011910000|2021-12-20 14:51:50|473.64|471.24|472.8|470.4|473.64|471.24|472.8|470.4|0
1640011920000|2021-12-20 14:52:00|472.46|470.06|473.61|471.21|473.78|471.38|472.46|470.06|0
1640011930000|2021-12-20 14:52:10|474.11|471.71|474.28|471.88|474.79|472.39|474.11|471.71|0
1640011940000|2021-12-20 14:52:20|473.78|471.38|473.44|471.04|473.78|471.38|473.44|471.04|0
1640011950000|2021-12-20 14:52:30|472.94|470.54|472.94|470.54|472.94|470.54|472.6|470.2|0
1640011960000|2021-12-20 14:52:40|472.6|470.2|472.6|470.2|472.6|470.2|472.27|469.87|0
1640011970000|2021-12-20 14:52:50|472.94|470.54|472.6|470.2|472.94|470.54|472.6|470.2|0
1640011980000|2021-12-20 14:53:00|472.94|470.54|472.35|469.95|472.94|470.54|472.35|469.95|0
1640011990000|2021-12-20 14:53:10|472.94|470.54|473.27|470.87|473.27|470.87|472.6|470.2|0
1640012000000|2021-12-20 14:53:20|474.28|471.88|473.61|471.21|474.28|471.88|473.61|471.21|0
1640012010000|2021-12-20 14:53:30|473.78|471.38|474.62|472.22|475.2|472.8|473.78|471.38|0
1640012020000|2021-12-20 14:53:40|474.53|472.13|474.45|472.05|474.62|472.22|474.28|471.88|0
1640012030000|2021-12-20 14:53:50|474.79|472.39|473.94|471.54|474.79|472.39|473.94|471.54|0
1640012040000|2021-12-20 14:54:00|474.11|471.71|473.78|471.38|474.11|471.71|473.61|471.21|0
1640012050000|2021-12-20 14:54:10|474.28|471.88|474.45|472.05|474.78|472.38|474.28|471.88|0
1640012060000|2021-12-20 14:54:20|474.28|471.88|474.19|471.79|474.28|471.88|473.94|471.54|0
1640012070000|2021-12-20 14:54:30|474.28|471.88|473.69|471.29|474.45|472.05|473.69|471.29|0
1640012080000|2021-12-20 14:54:40|473.78|471.38|473.61|471.21|473.78|471.38|473.61|471.21|0
1640012090000|2021-12-20 14:54:50|474.45|472.05|475.96|473.56|475.96|473.56|474.45|472.05|0
1640012100000|2021-12-20 14:55:00|476.64|474.24|475.63|473.23|476.64|474.24|475.63|473.23|0
1640012110000|2021-12-20 14:55:10|475.87|473.47|476.55|474.15|476.55|474.15|475.46|473.06|0
1640012120000|2021-12-20 14:55:20|477.48|475.08|478.32|475.92|478.32|475.92|477.48|475.08|0
1640012130000|2021-12-20 14:55:30|479.16|476.76|480.52|478.12|480.52|478.12|479.16|476.76|0
1640012140000|2021-12-20 14:55:40|480.69|478.29|479.92|477.52|480.85|478.45|479.92|477.52|0
1640012150000|2021-12-20 14:55:50|480.18|477.78|479.67|477.27|480.18|477.78|479.67|477.27|0
1640012160000|2021-12-20 14:56:00|480.18|477.78|479.75|477.35|480.18|477.78|479.75|477.35|0
1640012170000|2021-12-20 14:56:10|479.67|477.27|480.01|477.61|480.18|477.78|479.67|477.27|0
1640012180000|2021-12-20 14:56:20|479.84|477.44|480.18|477.78|480.18|477.78|479.84|477.44|0
1640012190000|2021-12-20 14:56:30|480.35|477.95|480.68|478.28|480.85|478.45|480.35|477.95|0
1640012200000|2021-12-20 14:56:40|480.52|478.12|480.52|478.12|480.68|478.28|480.35|477.95|0
1640012210000|2021-12-20 14:56:50|480.6|478.2|480.85|478.45|480.85|478.45|480.52|478.12|0
1640012220000|2021-12-20 14:57:00|481.7|479.3|482.38|479.98|482.55|480.15|481.7|479.3|0
1640012230000|2021-12-20 14:57:10|483.73|481.33|485.26|482.86|485.26|482.86|483.73|481.33|0
1640012240000|2021-12-20 14:57:20|485.09|482.69|484.58|482.18|485.09|482.69|484.58|482.18|0
1640012250000|2021-12-20 14:57:30|484.75|482.35|482.21|479.81|485.09|482.69|482.04|479.64|0
1640012260000|2021-12-20 14:57:40|482.04|479.64|481.36|478.96|482.04|479.64|481.02|478.62|0
1640012270000|2021-12-20 14:57:50|480.68|478.28|480.01|477.61|480.68|478.28|480.01|477.61|0
1640012280000|2021-12-20 14:58:00|480.18|477.78|480.18|477.78|480.18|477.78|479.16|476.76|0
1640012290000|2021-12-20 14:58:10|480.01|477.61|480.85|478.45|480.85|478.45|480.01|477.61|0
1640012300000|2021-12-20 14:58:20|481.02|478.62|480.18|477.78|481.02|478.62|480.18|477.78|0
1640012310000|2021-12-20 14:58:30|480.43|478.03|481.36|478.96|481.53|479.13|480.43|478.03|0
1640012320000|2021-12-20 14:58:40|479.84|477.44|479.5|477.1|480.01|477.61|479.5|477.1|0
1640012330000|2021-12-20 14:58:50|480.01|477.61|479.75|477.35|480.01|477.61|479.75|477.35|0
1640012340000|2021-12-20 14:59:00|480.35|477.95|480.68|478.28|480.85|478.45|480.35|477.95|0
1640012350000|2021-12-20 14:59:10|480.18|477.78|480.35|477.95|480.51|478.11|480.18|477.78|0
1640012360000|2021-12-20 14:59:20|480.85|478.45|483.22|480.82|483.22|480.82|480.85|478.45|0
1640012370000|2021-12-20 14:59:30|482.38|479.98|483.22|480.82|483.22|480.82|482.38|479.98|0
1640012380000|2021-12-20 14:59:40|482.54|480.14|481.7|479.3|482.54|480.14|481.7|479.3|0
1640012390000|2021-12-20 14:59:50|481.87|479.47|483.05|480.65|483.05|480.65|481.87|479.47|0
1640012400000|2021-12-20 15:00:00|482.38|479.98|482.54|480.14|482.54|480.14|482.04|479.64|0
1640012410000|2021-12-20 15:00:10|483.05|480.65|480.85|478.45|483.05|480.65|480.85|478.45|0
1640012420000|2021-12-20 15:00:20|481.19|478.79|481.7|479.3|481.7|479.3|481.19|478.79|0
1640012430000|2021-12-20 15:00:30|481.95|479.55|482.88|480.48|483.39|480.99|481.95|479.55|0
1640012440000|2021-12-20 15:00:40|482.54|480.14|482.71|480.31|482.71|480.31|481.87|479.47|0
1640012450000|2021-12-20 15:00:50|482.04|479.64|482.04|479.64|482.04|479.64|481.61|479.21|0
1640012460000|2021-12-20 15:01:00|481.53|479.13|482.46|480.06|482.71|480.31|481.53|479.13|0
1640012470000|2021-12-20 15:01:10|481.53|479.13|481.19|478.79|481.53|479.13|481.19|478.79|0
1640012480000|2021-12-20 15:01:20|481.02|478.62|481.53|479.13|481.53|479.13|481.02|478.62|0
1640012490000|2021-12-20 15:01:30|481.7|479.3|480.85|478.45|481.7|479.3|480.85|478.45|0
1640012500000|2021-12-20 15:01:40|480.17|477.77|479.84|477.44|480.17|477.77|479.67|477.27|0
1640012510000|2021-12-20 15:01:50|480.59|478.19|480.17|477.77|480.59|478.19|480.17|477.77|0
1640012520000|2021-12-20 15:02:00|480.09|477.69|479.33|476.93|480.09|477.69|479.16|476.76|0
1640012530000|2021-12-20 15:02:10|479.16|476.76|480.17|477.77|480.17|477.77|479.16|476.76|0
1640012540000|2021-12-20 15:02:20|480.26|477.86|481.7|479.3|481.7|479.3|480.26|477.86|0
1640012550000|2021-12-20 15:02:30|481.53|479.13|481.06|478.66|482.12|479.72|481.06|478.66|0
1640012560000|2021-12-20 15:02:40|480.89|478.49|482.42|480.02|482.42|480.02|480.89|478.49|0
1640012570000|2021-12-20 15:02:50|482.76|480.36|482.25|479.85|482.76|480.36|482.25|479.85|0
1640012580000|2021-12-20 15:03:00|481.91|479.51|480.22|477.82|481.91|479.51|480.22|477.82|0
1640012590000|2021-12-20 15:03:10|480.39|477.99|479.71|477.31|480.39|477.99|479.71|477.31|0
1640012600000|2021-12-20 15:03:20|479.11|476.71|478.19|475.79|479.28|476.88|478.19|475.79|0
1640012610000|2021-12-20 15:03:30|477.85|475.45|478.36|475.96|478.52|476.12|477.85|475.45|0
1640012620000|2021-12-20 15:03:40|477.42|475.02|477.85|475.45|478.02|475.62|477.42|475.02|0
1640012630000|2021-12-20 15:03:50|479.03|476.63|478.52|476.12|479.2|476.8|478.52|476.12|0
1640012640000|2021-12-20 15:04:00|478.19|475.79|478.52|476.12|478.69|476.29|478.19|475.79|0
1640012650000|2021-12-20 15:04:10|479.03|476.63|478.02|475.62|479.03|476.63|478.02|475.62|0
1640012660000|2021-12-20 15:04:20|477.85|475.45|478.35|475.95|478.35|475.95|477.85|475.45|0
1640012670000|2021-12-20 15:04:30|478.19|475.79|478.19|475.79|478.19|475.79|477.68|475.28|0
1640012680000|2021-12-20 15:04:40|478.52|476.12|479.54|477.14|479.54|477.14|478.52|476.12|0
1640012690000|2021-12-20 15:04:50|479.2|476.8|478.35|475.95|479.2|476.8|478.35|475.95|0
1640012700000|2021-12-20 15:05:00|478.44|476.04|478.86|476.46|478.86|476.46|478.44|476.04|0
1640012710000|2021-12-20 15:05:10|479.03|476.63|479.03|476.63|479.37|476.97|478.86|476.46|0
1640012720000|2021-12-20 15:05:20|478.35|475.95|476.67|474.27|478.35|475.95|476.67|474.27|0
1640012730000|2021-12-20 15:05:30|476.33|473.93|476.83|474.43|476.83|474.43|476.33|473.93|0
1640012740000|2021-12-20 15:05:40|476.67|474.27|476.67|474.27|476.83|474.43|476.67|474.27|0
1640012750000|2021-12-20 15:05:50|477|474.6|477.34|474.94|477.34|474.94|477|474.6|0
1640012760000|2021-12-20 15:06:00|478.02|475.62|479.88|477.48|479.88|477.48|478.02|475.62|0
1640012770000|2021-12-20 15:06:10|479.62|477.22|479.2|476.8|480.05|477.65|479.2|476.8|0
1640012780000|2021-12-20 15:06:20|479.03|476.63|478.69|476.29|479.03|476.63|478.52|476.12|0
1640012790000|2021-12-20 15:06:30|479.28|476.88|479.54|477.14|479.54|477.14|479.28|476.88|0
1640012800000|2021-12-20 15:06:40|479.37|476.97|478.86|476.46|479.37|476.97|478.86|476.46|0
1640012810000|2021-12-20 15:06:50|478.35|475.95|478.52|476.12|478.52|476.12|478.27|475.87|0
1640012820000|2021-12-20 15:07:00|478.35|475.95|478.1|475.7|478.43|476.03|478.1|475.7|0
1640012830000|2021-12-20 15:07:10|477.17|474.77|478.18|475.78|478.18|475.78|477.17|474.77|0
1640012840000|2021-12-20 15:07:20|478.35|475.95|477.85|475.45|478.35|475.95|477.68|475.28|0
1640012850000|2021-12-20 15:07:30|478.02|475.62|477.34|474.94|478.35|475.95|477.34|474.94|0
1640012860000|2021-12-20 15:07:40|477|474.6|477.34|474.94|477.51|475.11|477|474.6|0
1640012870000|2021-12-20 15:07:50|476.66|474.26|476.33|473.93|476.83|474.43|476.33|473.93|0
1640012880000|2021-12-20 15:08:00|476.83|474.43|476.83|474.43|476.83|474.43|476.66|474.26|0
1640012890000|2021-12-20 15:08:10|476.66|474.26|475.32|472.92|476.66|474.26|475.32|472.92|0
1640012900000|2021-12-20 15:08:20|475.48|473.08|473.63|471.23|475.48|473.08|473.63|471.23|0
1640012910000|2021-12-20 15:08:30|473.46|471.06|473.13|470.73|473.63|471.23|473.13|470.73|0
1640012920000|2021-12-20 15:08:40|473.88|471.48|474.47|472.07|474.47|472.07|473.88|471.48|0
1640012930000|2021-12-20 15:08:50|474.3|471.9|473.13|470.73|474.3|471.9|473.13|470.73|0
1640012940000|2021-12-20 15:09:00|472.12|469.72|472.62|470.22|472.62|470.22|472.12|469.72|0
1640012950000|2021-12-20 15:09:10|472.12|469.72|472.79|470.39|472.79|470.39|472.12|469.72|0
1640012960000|2021-12-20 15:09:20|473.13|470.73|472.87|470.47|473.46|471.06|472.87|470.47|0
1640012970000|2021-12-20 15:09:30|473.46|471.06|473.13|470.73|473.63|471.23|473.13|470.73|0
1640012980000|2021-12-20 15:09:40|473.29|470.89|474.81|472.41|474.81|472.41|473.29|470.89|0
1640012990000|2021-12-20 15:09:50|474.14|471.74|474.05|471.65|474.14|471.74|473.97|471.57|0
1640013000000|2021-12-20 15:10:00|474.47|472.07|473.63|471.23|474.47|472.07|473.13|470.73|0
1640013010000|2021-12-20 15:10:10|473.29|470.89|473.8|471.4|473.8|471.4|473.29|470.89|0
1640013020000|2021-12-20 15:10:20|473.63|471.23|473.97|471.57|474.3|471.9|473.63|471.23|0
1640013030000|2021-12-20 15:10:30|473.46|471.06|474.64|472.24|474.64|472.24|473.29|470.89|0
1640013040000|2021-12-20 15:10:40|474.38|471.98|473.97|471.57|474.64|472.24|473.8|471.4|0
1640013050000|2021-12-20 15:10:50|473.63|471.23|473.13|470.73|473.63|471.23|473.13|470.73|0
1640013060000|2021-12-20 15:11:00|472.96|470.56|472.79|470.39|473.63|471.23|472.79|470.39|0
1640013070000|2021-12-20 15:11:10|473.46|471.06|472.79|470.39|473.46|471.06|472.79|470.39|0
1640013080000|2021-12-20 15:11:20|473.46|471.06|473.97|471.57|474.13|471.73|473.29|470.89|0
1640013090000|2021-12-20 15:11:30|473.8|471.4|473.46|471.06|473.8|471.4|472.29|469.89|0
1640013100000|2021-12-20 15:11:40|473.29|470.89|474.13|471.73|474.3|471.9|473.29|470.89|0
1640013110000|2021-12-20 15:11:50|474.98|472.58|473.29|470.89|474.98|472.58|473.29|470.89|0
1640013120000|2021-12-20 15:12:00|473.13|470.73|473.46|471.06|473.46|471.06|472.53|470.13|0
1640013130000|2021-12-20 15:12:10|473.37|470.97|473.29|470.89|473.37|470.97|472.96|470.56|0
1640013140000|2021-12-20 15:12:20|473.13|470.73|473.97|471.57|473.97|471.57|473.13|470.73|0
1640013150000|2021-12-20 15:12:30|473.29|470.89|473.8|471.4|473.8|471.4|473.29|470.89|0
1640013160000|2021-12-20 15:12:40|473.12|470.72|472.28|469.88|473.21|470.81|472.28|469.88|0
1640013170000|2021-12-20 15:12:50|471.61|469.21|471.78|469.38|471.78|469.38|471.61|469.21|0
1640013180000|2021-12-20 15:13:00|471.44|469.04|472.28|469.88|472.28|469.88|471.36|468.96|0
1640013190000|2021-12-20 15:13:10|472.87|470.47|472.79|470.39|472.96|470.56|472.62|470.22|0
1640013200000|2021-12-20 15:13:20|472.12|469.72|472.79|470.39|472.79|470.39|471.95|469.55|0
1640013210000|2021-12-20 15:13:30|472.45|470.05|472.28|469.88|472.45|470.05|472.28|469.88|0
1640013220000|2021-12-20 15:13:40|472.45|470.05|471.95|469.55|472.45|470.05|471.78|469.38|0
1640013230000|2021-12-20 15:13:50|472.12|469.72|472.12|469.72|472.12|469.72|472.03|469.63|0
1640013240000|2021-12-20 15:14:00|471.28|468.88|471.61|469.21|471.61|469.21|471.28|468.88|0
1640013250000|2021-12-20 15:14:10|471.44|469.04|472.28|469.88|472.28|469.88|471.44|469.04|0
1640013260000|2021-12-20 15:14:20|472.12|469.72|471.02|468.62|472.12|469.72|471.02|468.62|0
1640013270000|2021-12-20 15:14:30|471.28|468.88|473.12|470.72|473.12|470.72|471.28|468.88|0
1640013280000|2021-12-20 15:14:40|473.8|471.4|472.96|470.56|473.96|471.56|472.96|470.56|0
1640013290000|2021-12-20 15:14:50|472.62|470.22|472.87|470.47|472.87|470.47|472.62|470.22|0
1640013300000|2021-12-20 15:15:00|472.79|470.39|473.29|470.89|473.29|470.89|472.79|470.39|0
1640013310000|2021-12-20 15:15:10|472.79|470.39|472.45|470.05|472.79|470.39|472.45|470.05|0
1640013320000|2021-12-20 15:15:20|472.12|469.72|472.62|470.22|472.62|470.22|472.12|469.72|0
1640013330000|2021-12-20 15:15:30|472.45|470.05|471.28|468.88|472.45|470.05|471.28|468.88|0
1640013340000|2021-12-20 15:15:40|471.44|469.04|471.78|469.38|471.78|469.38|471.28|468.88|0
1640013350000|2021-12-20 15:15:50|471.61|469.21|471.61|469.21|471.78|469.38|471.44|469.04|0
1640013360000|2021-12-20 15:16:00|471.95|469.55|473.63|471.23|473.8|471.4|471.95|469.55|0
1640013370000|2021-12-20 15:16:10|474.3|471.9|474.3|471.9|474.64|472.24|474.3|471.9|0
1640013380000|2021-12-20 15:16:20|473.8|471.4|474.13|471.73|474.13|471.73|473.46|471.06|0
1640013390000|2021-12-20 15:16:30|474.3|471.9|474.81|472.41|474.81|472.41|473.96|471.56|0
1640013400000|2021-12-20 15:16:40|476.15|473.75|475.48|473.08|476.15|473.75|475.48|473.08|0
1640013410000|2021-12-20 15:16:50|475.14|472.74|476.49|474.09|476.49|474.09|475.14|472.74|0
1640013420000|2021-12-20 15:17:00|476.15|473.75|476.32|473.92|476.32|473.92|476.15|473.75|0
1640013430000|2021-12-20 15:17:10|476.49|474.09|476.49|474.09|476.49|474.09|476.32|473.92|0
1640013440000|2021-12-20 15:17:20|476.66|474.26|477|474.6|477.5|475.1|476.66|474.26|0
1640013450000|2021-12-20 15:17:30|477.17|474.77|477.33|474.93|477.33|474.93|476.83|474.43|0
1640013460000|2021-12-20 15:17:40|477.84|475.44|478.01|475.61|478.01|475.61|477.75|475.35|0
1640013470000|2021-12-20 15:17:50|477.75|475.35|478.69|476.29|478.69|476.29|477.75|475.35|0
1640013480000|2021-12-20 15:18:00|478.85|476.45|478.85|476.45|479.53|477.13|478.85|476.45|0
1640013490000|2021-12-20 15:18:10|479.19|476.79|479.19|476.79|479.87|477.47|479.19|476.79|0
1640013500000|2021-12-20 15:18:20|479.53|477.13|480.04|477.64|480.04|477.64|479.53|477.13|0
1640013510000|2021-12-20 15:18:30|480.12|477.72|479.53|477.13|480.12|477.72|479.53|477.13|0
1640013520000|2021-12-20 15:18:40|479.87|477.47|479.87|477.47|479.87|477.47|479.7|477.3|0
1640013530000|2021-12-20 15:18:50|480.04|477.64|480.04|477.64|480.21|477.81|480.04|477.64|0
1640013540000|2021-12-20 15:19:00|479.53|477.13|479.36|476.96|479.53|477.13|479.36|476.96|0
1640013550000|2021-12-20 15:19:10|479.19|476.79|478.01|475.61|479.19|476.79|478.01|475.61|0
1640013560000|2021-12-20 15:19:20|477.67|475.27|478.18|475.78|478.18|475.78|477.67|475.27|0
1640013570000|2021-12-20 15:19:30|478.52|476.12|478.18|475.78|478.52|476.12|478.18|475.78|0
1640013580000|2021-12-20 15:19:40|478.52|476.12|477.5|475.1|478.68|476.28|477.5|475.1|0
1640013590000|2021-12-20 15:19:50|477.84|475.44|478.01|475.61|478.35|475.95|477.84|475.44|0
1640013600000|2021-12-20 15:20:00|478.35|475.95|479.53|477.13|479.53|477.13|478.35|475.95|0
1640013610000|2021-12-20 15:20:10|479.02|476.62|479.53|477.13|479.87|477.47|479.02|476.62|0
1640013620000|2021-12-20 15:20:20|480.04|477.64|479.7|477.3|480.04|477.64|479.53|477.13|0
1640013630000|2021-12-20 15:20:30|479.78|477.38|479.53|477.13|479.87|477.47|479.53|477.13|0
1640013640000|2021-12-20 15:20:40|478.85|476.45|475.98|473.58|478.85|476.45|475.98|473.58|0
1640013650000|2021-12-20 15:20:50|476.66|474.26|478.01|475.61|478.01|475.61|476.66|474.26|0
1640013660000|2021-12-20 15:21:00|477.67|475.27|477.16|474.76|477.67|475.27|477.16|474.76|0
1640013670000|2021-12-20 15:21:10|476.83|474.43|476.83|474.43|476.99|474.59|476.83|474.43|0
1640013680000|2021-12-20 15:21:20|476.99|474.59|477.16|474.76|477.16|474.76|476.99|474.59|0
1640013690000|2021-12-20 15:21:30|476.99|474.59|476.15|473.75|476.99|474.59|475.98|473.58|0
1640013700000|2021-12-20 15:21:40|475.98|473.58|475.98|473.58|476.83|474.43|475.98|473.58|0
1640013710000|2021-12-20 15:21:50|475.48|473.08|476.49|474.09|476.49|474.09|475.48|473.08|0
1640013720000|2021-12-20 15:22:00|476.32|473.92|475.48|473.08|476.32|473.92|475.14|472.74|0
1640013730000|2021-12-20 15:22:10|476.23|473.83|476.99|474.59|477.16|474.76|476.23|473.83|0
1640013740000|2021-12-20 15:22:20|477.33|474.93|476.99|474.59|477.84|475.44|476.99|474.59|0
1640013750000|2021-12-20 15:22:30|476.82|474.42|476.32|473.92|476.82|474.42|476.32|473.92|0
1640013760000|2021-12-20 15:22:40|475.81|473.41|474.3|471.9|476.15|473.75|474.3|471.9|0
1640013770000|2021-12-20 15:22:50|475.14|472.74|475.14|472.74|475.14|472.74|474.8|472.4|0
1640013780000|2021-12-20 15:23:00|474.88|472.48|475.48|473.08|475.48|473.08|474.88|472.48|0
1640013790000|2021-12-20 15:23:10|475.31|472.91|474.13|471.73|475.31|472.91|474.13|471.73|0
1640013800000|2021-12-20 15:23:20|474.8|472.4|474.97|472.57|475.05|472.65|474.8|472.4|0
1640013810000|2021-12-20 15:23:30|474.8|472.4|474.97|472.57|475.48|473.08|474.8|472.4|0
1640013820000|2021-12-20 15:23:40|474.3|471.9|473.96|471.56|474.3|471.9|473.96|471.56|0
1640013830000|2021-12-20 15:23:50|474.63|472.23|474.97|472.57|474.97|472.57|474.63|472.23|0
1640013840000|2021-12-20 15:24:00|475.47|473.07|474.46|472.06|475.47|473.07|474.46|472.06|0
1640013850000|2021-12-20 15:24:10|474.3|471.9|473.2|470.8|474.63|472.23|473.2|470.8|0
1640013860000|2021-12-20 15:24:20|473.45|471.05|473.45|471.05|473.45|471.05|473.29|470.89|0
1640013870000|2021-12-20 15:24:30|473.62|471.22|472.61|470.21|473.62|471.22|472.61|470.21|0
1640013880000|2021-12-20 15:24:40|472.86|470.46|472.78|470.38|472.95|470.55|472.78|470.38|0
1640013890000|2021-12-20 15:24:50|471.94|469.54|472.45|470.05|472.45|470.05|471.94|469.54|0
1640013900000|2021-12-20 15:25:00|472.61|470.21|472.95|470.55|472.95|470.55|472.11|469.71|0
1640013910000|2021-12-20 15:25:10|472.45|470.05|471.1|468.7|472.45|470.05|471.1|468.7|0
1640013920000|2021-12-20 15:25:20|471.01|468.61|471.27|468.87|471.27|468.87|471.01|468.61|0
1640013930000|2021-12-20 15:25:30|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1640013940000|2021-12-20 15:25:40|470.77|468.37|470.77|468.37|470.93|468.53|470.77|468.37|0
1640013950000|2021-12-20 15:25:50|471.61|469.21|471.61|469.21|471.61|469.21|471.44|469.04|0
1640013960000|2021-12-20 15:26:00|471.94|469.54|470.93|468.53|471.94|469.54|470.93|468.53|0
1640013970000|2021-12-20 15:26:10|471.1|468.7|470.93|468.53|471.1|468.7|470.93|468.53|0
1640013980000|2021-12-20 15:26:20|471.1|468.7|471.27|468.87|471.27|468.87|470.43|468.03|0
1640013990000|2021-12-20 15:26:30|471.1|468.7|471.1|468.7|471.1|468.7|470.77|468.37|0
1640014000000|2021-12-20 15:26:40|470.93|468.53|471.77|469.37|471.77|469.37|470.6|468.2|0
1640014010000|2021-12-20 15:26:50|471.94|469.54|473.12|470.72|473.12|470.72|471.94|469.54|0
1640014020000|2021-12-20 15:27:00|473.28|470.88|472.11|469.71|473.28|470.88|472.11|469.71|0
1640014030000|2021-12-20 15:27:10|472.86|470.46|473.62|471.22|473.62|471.22|472.86|470.46|0
1640014040000|2021-12-20 15:27:20|474.63|472.23|474.97|472.57|474.97|472.57|474.63|472.23|0
1640014050000|2021-12-20 15:27:30|475.47|473.07|475.14|472.74|475.47|473.07|474.97|472.57|0
1640014060000|2021-12-20 15:27:40|474.8|472.4|474.54|472.14|474.8|472.4|474.13|471.73|0
1640014070000|2021-12-20 15:27:50|474.29|471.89|474.13|471.73|474.46|472.06|474.13|471.73|0
1640014080000|2021-12-20 15:28:00|473.96|471.56|472.86|470.46|473.96|471.56|472.86|470.46|0
1640014090000|2021-12-20 15:28:10|472.28|469.88|472.78|470.38|472.78|470.38|472.28|469.88|0
1640014100000|2021-12-20 15:28:20|472.95|470.55|472.61|470.21|472.95|470.55|472.61|470.21|0
1640014110000|2021-12-20 15:28:30|472.78|470.38|472.28|469.88|472.78|470.38|472.28|469.88|0
1640014120000|2021-12-20 15:28:40|472.44|470.04|472.28|469.88|472.44|470.04|472.28|469.88|0
1640014130000|2021-12-20 15:28:50|472.11|469.71|471.77|469.37|472.11|469.71|471.77|469.37|0
1640014140000|2021-12-20 15:29:00|471.27|468.87|470.26|467.86|471.27|468.87|470.26|467.86|0
1640014150000|2021-12-20 15:29:10|470.93|468.53|469.76|467.36|470.93|468.53|469.76|467.36|0
1640014160000|2021-12-20 15:29:20|469.59|467.19|469.42|467.02|469.59|467.19|469.42|467.02|0
1640014170000|2021-12-20 15:29:30|469.59|467.19|469.59|467.19|469.76|467.36|469.59|467.19|0
1640014180000|2021-12-20 15:29:40|469.26|466.86|469.09|466.69|469.26|466.86|468.92|466.52|0
1640014190000|2021-12-20 15:29:50|469.93|467.53|469.76|467.36|469.93|467.53|469.76|467.36|0
1640014200000|2021-12-20 15:30:00|469.59|467.19|468.59|466.19|469.59|467.19|468.59|466.19|0
1640014210000|2021-12-20 15:30:10|468.42|466.02|468.25|465.85|468.42|466.02|468.08|465.68|0
1640014220000|2021-12-20 15:30:20|468.08|465.68|468.42|466.02|468.42|466.02|468.08|465.68|0
1640014230000|2021-12-20 15:30:30|468.33|465.93|467.92|465.52|468.33|465.93|467.58|465.18|0
1640014240000|2021-12-20 15:30:40|468.08|465.68|468.59|466.19|468.59|466.19|467.92|465.52|0
1640014250000|2021-12-20 15:30:50|468.25|465.85|468.08|465.68|468.25|465.85|467.92|465.52|0
1640014260000|2021-12-20 15:31:00|467.75|465.35|468.33|465.93|468.33|465.93|467.75|465.35|0
1640014270000|2021-12-20 15:31:10|468.25|465.85|467.58|465.18|468.25|465.85|467.58|465.18|0
1640014280000|2021-12-20 15:31:20|468.08|465.68|468.08|465.68|468.08|465.68|468|465.6|0
1640014290000|2021-12-20 15:31:30|467.92|465.52|469.25|466.85|469.25|466.85|467.92|465.52|0
1640014300000|2021-12-20 15:31:40|469.59|467.19|469.25|466.85|469.59|467.19|469.25|466.85|0
1640014310000|2021-12-20 15:31:50|469.09|466.69|469.5|467.1|469.5|467.1|468.92|466.52|0
1640014320000|2021-12-20 15:32:00|468.75|466.35|468.92|466.52|469.42|467.02|468.75|466.35|0
1640014330000|2021-12-20 15:32:10|468.75|466.35|468.58|466.18|468.75|466.35|468.58|466.18|0
1640014340000|2021-12-20 15:32:20|468.92|466.52|468.25|465.85|469.09|466.69|468.25|465.85|0
1640014350000|2021-12-20 15:32:30|468.08|465.68|468.42|466.02|468.42|466.02|468.08|465.68|0
1640014360000|2021-12-20 15:32:40|468.58|466.18|468.42|466.02|468.58|466.18|468.08|465.68|0
1640014370000|2021-12-20 15:32:50|468.75|466.35|468.92|466.52|468.92|466.52|468.08|465.68|0
1640014380000|2021-12-20 15:33:00|468.75|466.35|469.42|467.02|469.42|467.02|468.42|466.02|0
1640014390000|2021-12-20 15:33:10|469.5|467.1|468.58|466.18|469.5|467.1|468.58|466.18|0
1640014400000|2021-12-20 15:33:20|468.92|466.52|469.09|466.69|469.09|466.69|468.75|466.35|0
1640014410000|2021-12-20 15:33:30|468.75|466.35|469.42|467.02|469.42|467.02|468.75|466.35|0
1640014420000|2021-12-20 15:33:40|469.25|466.85|470.76|468.36|470.76|468.36|469.25|466.85|0
1640014430000|2021-12-20 15:33:50|470.43|468.03|470.26|467.86|470.93|468.53|470.26|467.86|0
1640014440000|2021-12-20 15:34:00|470.09|467.69|470.76|468.36|470.76|468.36|469.92|467.52|0
1640014450000|2021-12-20 15:34:10|470.59|468.19|470.26|467.86|471.26|468.86|470.26|467.86|0
1640014460000|2021-12-20 15:34:20|470.34|467.94|470.93|468.53|470.93|468.53|470.34|467.94|0
1640014470000|2021-12-20 15:34:30|470.43|468.03|470.26|467.86|470.43|468.03|470.09|467.69|0
1640014480000|2021-12-20 15:34:40|470.09|467.69|470.09|467.69|470.43|468.03|470.09|467.69|0
1640014490000|2021-12-20 15:34:50|470.43|468.03|471.1|468.7|471.1|468.7|470.26|467.86|0
1640014500000|2021-12-20 15:35:00|470.59|468.19|470.26|467.86|470.59|468.19|470.09|467.69|0
1640014510000|2021-12-20 15:35:10|470.43|468.03|470.09|467.69|470.43|468.03|470.09|467.69|0
1640014520000|2021-12-20 15:35:20|469.92|467.52|471.6|469.2|471.6|469.2|469.92|467.52|0
1640014530000|2021-12-20 15:35:30|471.77|469.37|472.27|469.87|472.44|470.04|471.77|469.37|0
1640014540000|2021-12-20 15:35:40|472.1|469.7|472.27|469.87|472.27|469.87|471.94|469.54|0
1640014550000|2021-12-20 15:35:50|472.61|470.21|472.61|470.21|473.11|470.71|472.61|470.21|0
1640014560000|2021-12-20 15:36:00|472.78|470.38|472.78|470.38|473.11|470.71|472.78|470.38|0
1640014570000|2021-12-20 15:36:10|472.61|470.21|471.94|469.54|472.61|470.21|471.77|469.37|0
1640014580000|2021-12-20 15:36:20|472.27|469.87|472.1|469.7|472.27|469.87|471.6|469.2|0
1640014590000|2021-12-20 15:36:30|472.44|470.04|473.62|471.22|473.62|471.22|472.44|470.04|0
1640014600000|2021-12-20 15:36:40|473.78|471.38|473.62|471.22|473.95|471.55|473.62|471.22|0
1640014610000|2021-12-20 15:36:50|473.28|470.88|473.11|470.71|473.28|470.88|472.94|470.54|0
1640014620000|2021-12-20 15:37:00|472.77|470.37|473.11|470.71|473.78|471.38|472.77|470.37|0
1640014630000|2021-12-20 15:37:10|472.61|470.21|472.1|469.7|472.61|470.21|472.1|469.7|0
1640014640000|2021-12-20 15:37:20|472.44|470.04|472.1|469.7|472.44|470.04|471.93|469.53|0
1640014650000|2021-12-20 15:37:30|471.77|469.37|471.77|469.37|472.27|469.87|471.77|469.37|0
1640014660000|2021-12-20 15:37:40|471.43|469.03|471.77|469.37|472.1|469.7|471.43|469.03|0
1640014670000|2021-12-20 15:37:50|472.27|469.87|471.77|469.37|472.27|469.87|471.77|469.37|0
1640014680000|2021-12-20 15:38:00|471.6|469.2|472.44|470.04|472.44|470.04|471.6|469.2|0
1640014690000|2021-12-20 15:38:10|471.97|469.57|473.14|470.74|473.14|470.74|471.97|469.57|0
1640014700000|2021-12-20 15:38:20|473.48|471.08|473.82|471.42|473.82|471.42|473.31|470.91|0
1640014710000|2021-12-20 15:38:30|473.65|471.25|473.48|471.08|473.65|471.25|473.48|471.08|0
1640014720000|2021-12-20 15:38:40|474.15|471.75|473.82|471.42|474.15|471.75|473.82|471.42|0
1640014730000|2021-12-20 15:38:50|473.65|471.25|472.64|470.24|473.65|471.25|472.64|470.24|0
1640014740000|2021-12-20 15:39:00|472.81|470.41|474.15|471.75|474.15|471.75|472.81|470.41|0
1640014750000|2021-12-20 15:39:10|474.83|472.43|474.32|471.92|474.83|472.43|473.99|471.59|0
1640014760000|2021-12-20 15:39:20|473.99|471.59|473.65|471.25|473.99|471.59|473.65|471.25|0
1640014770000|2021-12-20 15:39:30|473.31|470.91|472.64|470.24|473.31|470.91|472.64|470.24|0
1640014780000|2021-12-20 15:39:40|472.97|470.57|472.13|469.73|472.97|470.57|472.13|469.73|0
1640014790000|2021-12-20 15:39:50|472.3|469.9|472.64|470.24|472.64|470.24|472.13|469.73|0
1640014800000|2021-12-20 15:40:00|472.3|469.9|472.3|469.9|472.38|469.98|472.13|469.73|0
1640014810000|2021-12-20 15:40:10|472.81|470.41|471.46|469.06|472.81|470.41|471.29|468.89|0
1640014820000|2021-12-20 15:40:20|471.29|468.89|470.45|468.05|471.29|468.89|470.45|468.05|0
1640014830000|2021-12-20 15:40:30|470.28|467.88|470.62|468.22|470.79|468.39|470.28|467.88|0
1640014840000|2021-12-20 15:40:40|470.96|468.56|471.46|469.06|471.46|469.06|470.96|468.56|0
1640014850000|2021-12-20 15:40:50|471.12|468.72|471.46|469.06|471.8|469.4|471.12|468.72|0
1640014860000|2021-12-20 15:41:00|471.63|469.23|470.79|468.39|471.63|469.23|470.79|468.39|0
1640014870000|2021-12-20 15:41:10|471.37|468.97|471.54|469.14|471.96|469.56|471.37|468.97|0
1640014880000|2021-12-20 15:41:20|471.63|469.23|471.96|469.56|472.3|469.9|471.63|469.23|0
1640014890000|2021-12-20 15:41:30|471.46|469.06|471.8|469.4|471.8|469.4|471.46|469.06|0
1640014900000|2021-12-20 15:41:40|471.71|469.31|471.63|469.23|471.71|469.31|471.46|469.06|0
1640014910000|2021-12-20 15:41:50|471.46|469.06|471.12|468.72|471.46|469.06|470.95|468.55|0
1640014920000|2021-12-20 15:42:00|470.95|468.55|471.8|469.4|471.8|469.4|470.95|468.55|0
1640014930000|2021-12-20 15:42:10|471.63|469.23|470.95|468.55|471.63|469.23|470.95|468.55|0
1640014940000|2021-12-20 15:42:20|471.29|468.89|471.29|468.89|471.46|469.06|471.29|468.89|0
1640014950000|2021-12-20 15:42:30|471.46|469.06|471.12|468.72|471.46|469.06|471.12|468.72|0
1640014960000|2021-12-20 15:42:40|470.95|468.55|471.79|469.39|472.13|469.73|470.79|468.39|0
1640014970000|2021-12-20 15:42:50|472.13|469.73|471.79|469.39|472.13|469.73|471.63|469.23|0
1640014980000|2021-12-20 15:43:00|472.3|469.9|472.47|470.07|472.8|470.4|472.3|469.9|0
1640014990000|2021-12-20 15:43:10|471.63|469.23|471.63|469.23|471.63|469.23|471.12|468.72|0
1640015000000|2021-12-20 15:43:20|471.46|469.06|471.46|469.06|471.63|469.23|471.12|468.72|0
1640015010000|2021-12-20 15:43:30|471.96|469.56|472.3|469.9|472.47|470.07|471.96|469.56|0
1640015020000|2021-12-20 15:43:40|471.79|469.39|471.46|469.06|471.79|469.39|471.12|468.72|0
1640015030000|2021-12-20 15:43:50|470.95|468.55|471.29|468.89|471.29|468.89|470.95|468.55|0
1640015040000|2021-12-20 15:44:00|471.46|469.06|471.46|469.06|471.79|469.39|471.46|469.06|0
1640015050000|2021-12-20 15:44:10|472.13|469.73|472.64|470.24|472.8|470.4|472.13|469.73|0
1640015060000|2021-12-20 15:44:20|472.3|469.9|472.3|469.9|472.3|469.9|472.13|469.73|0
1640015070000|2021-12-20 15:44:30|472.13|469.73|472.13|469.73|472.3|469.9|472.13|469.73|0
1640015080000|2021-12-20 15:44:40|472.21|469.81|472.8|470.4|472.8|470.4|472.13|469.73|0
1640015090000|2021-12-20 15:44:50|472.64|470.24|473.81|471.41|473.81|471.41|472.64|470.24|0
1640015100000|2021-12-20 15:45:00|473.98|471.58|472.97|470.57|474.15|471.75|472.97|470.57|0
1640015110000|2021-12-20 15:45:10|473.14|470.74|472.13|469.73|473.14|470.74|472.13|469.73|0
1640015120000|2021-12-20 15:45:20|472.8|470.4|472.3|469.9|472.8|470.4|472.3|469.9|0
1640015130000|2021-12-20 15:45:30|472.47|470.07|471.79|469.39|472.8|470.4|471.46|469.06|0
1640015140000|2021-12-20 15:45:40|472.13|469.73|472.3|469.9|472.3|469.9|471.96|469.56|0
1640015150000|2021-12-20 15:45:50|472.47|470.07|471.62|469.22|472.47|470.07|471.29|468.89|0
1640015160000|2021-12-20 15:46:00|471.79|469.39|472.13|469.73|472.47|470.07|471.79|469.39|0
1640015170000|2021-12-20 15:46:10|471.79|469.39|471.79|469.39|471.79|469.39|471.62|469.22|0
1640015180000|2021-12-20 15:46:20|472.04|469.64|470.95|468.55|472.04|469.64|470.95|468.55|0
1640015190000|2021-12-20 15:46:30|470.78|468.38|470.28|467.88|470.78|468.38|470.11|467.71|0
1640015200000|2021-12-20 15:46:40|470.11|467.71|470.45|468.05|470.45|468.05|470.11|467.71|0
1640015210000|2021-12-20 15:46:50|470.28|467.88|469.94|467.54|470.28|467.88|469.94|467.54|0
1640015220000|2021-12-20 15:47:00|470.11|467.71|469.94|467.54|470.11|467.71|469.94|467.54|0
1640015230000|2021-12-20 15:47:10|470.28|467.88|470.53|468.13|470.78|468.38|470.28|467.88|0
1640015240000|2021-12-20 15:47:20|470.28|467.88|469.94|467.54|470.28|467.88|469.94|467.54|0
1640015250000|2021-12-20 15:47:30|469.78|467.38|469.94|467.54|470.28|467.88|469.78|467.38|0
1640015260000|2021-12-20 15:47:40|470.11|467.71|469.27|466.87|470.11|467.71|469.27|466.87|0
1640015270000|2021-12-20 15:47:50|469.44|467.04|470.11|467.71|470.11|467.71|469.44|467.04|0
1640015280000|2021-12-20 15:48:00|470.28|467.88|469.94|467.54|470.28|467.88|469.52|467.12|0
1640015290000|2021-12-20 15:48:10|470.11|467.71|470.28|467.88|470.28|467.88|470.11|467.71|0
1640015300000|2021-12-20 15:48:20|470.11|467.71|469.78|467.38|470.11|467.71|469.61|467.21|0
1640015310000|2021-12-20 15:48:30|469.61|467.21|469.27|466.87|469.69|467.29|469.27|466.87|0
1640015320000|2021-12-20 15:48:40|469.1|466.7|469.1|466.7|469.44|467.04|469.1|466.7|0
1640015330000|2021-12-20 15:48:50|468.94|466.54|469.27|466.87|469.35|466.95|468.94|466.54|0
1640015340000|2021-12-20 15:49:00|468.94|466.54|469.1|466.7|469.1|466.7|468.77|466.37|0
1640015350000|2021-12-20 15:49:10|469.27|466.87|468.77|466.37|469.27|466.87|468.77|466.37|0
1640015360000|2021-12-20 15:49:20|468.94|466.54|468.27|465.87|468.94|466.54|468.27|465.87|0
1640015370000|2021-12-20 15:49:30|468.43|466.03|468.1|465.7|468.43|466.03|467.93|465.53|0
1640015380000|2021-12-20 15:49:40|468.26|465.86|468.1|465.7|468.26|465.86|467.93|465.53|0
1640015390000|2021-12-20 15:49:50|468.43|466.03|468.1|465.7|468.43|466.03|468.1|465.7|0
1640015400000|2021-12-20 15:50:00|468.43|466.03|469.27|466.87|469.27|466.87|468.43|466.03|0
1640015410000|2021-12-20 15:50:10|469.1|466.7|468.43|466.03|469.44|467.04|468.43|466.03|0
1640015420000|2021-12-20 15:50:20|468.26|465.86|468.43|466.03|468.43|466.03|468.26|465.86|0
1640015430000|2021-12-20 15:50:30|468.94|466.54|468.43|466.03|469.1|466.7|468.43|466.03|0
1640015440000|2021-12-20 15:50:40|468.26|465.86|468.1|465.7|468.34|465.94|468.1|465.7|0
1640015450000|2021-12-20 15:50:50|468.43|466.03|467.93|465.53|468.43|466.03|467.93|465.53|0
1640015460000|2021-12-20 15:51:00|467.76|465.36|467.76|465.36|467.93|465.53|467.76|465.36|0
1640015470000|2021-12-20 15:51:10|468.1|465.7|467.93|465.53|468.1|465.7|467.76|465.36|0
1640015480000|2021-12-20 15:51:20|467.76|465.36|467.76|465.36|467.76|465.36|467.76|465.36|0
1640015490000|2021-12-20 15:51:30|467.59|465.19|468.1|465.7|468.1|465.7|467.59|465.19|0
1640015500000|2021-12-20 15:51:40|468.01|465.61|467.93|465.53|468.01|465.61|467.76|465.36|0
1640015510000|2021-12-20 15:51:50|468.43|466.03|467.93|465.53|468.43|466.03|467.76|465.36|0
1640015520000|2021-12-20 15:52:00|468.1|465.7|467.59|465.19|468.1|465.7|467.59|465.19|0
1640015530000|2021-12-20 15:52:10|467.93|465.53|467.84|465.44|468.1|465.7|467.76|465.36|0
1640015540000|2021-12-20 15:52:20|468.26|465.86|467.93|465.53|468.26|465.86|467.93|465.53|0
1640015550000|2021-12-20 15:52:30|467.59|465.19|467.76|465.36|467.76|465.36|467.59|465.19|0
1640015560000|2021-12-20 15:52:40|467.93|465.53|467.59|465.19|467.93|465.53|467.34|464.94|0
1640015570000|2021-12-20 15:52:50|467.43|465.03|467.26|464.86|467.43|465.03|467.26|464.86|0
1640015580000|2021-12-20 15:53:00|467.09|464.69|466.42|464.02|467.26|464.86|466.42|464.02|0
1640015590000|2021-12-20 15:53:10|466.25|463.85|466.09|463.69|466.25|463.85|466.09|463.69|0
1640015600000|2021-12-20 15:53:20|465.92|463.52|465.92|463.52|466.09|463.69|465.92|463.52|0
1640015610000|2021-12-20 15:53:30|465.75|463.35|465.75|463.35|465.75|463.35|465.58|463.18|0
1640015620000|2021-12-20 15:53:40|465.92|463.52|465.92|463.52|466.09|463.69|465.58|463.18|0
1640015630000|2021-12-20 15:53:50|465.75|463.35|465.42|463.02|465.75|463.35|465.42|463.02|0
1640015640000|2021-12-20 15:54:00|465.75|463.35|465.58|463.18|465.75|463.35|465.58|463.18|0
1640015650000|2021-12-20 15:54:10|465.75|463.35|465.58|463.18|465.92|463.52|465.58|463.18|0
1640015660000|2021-12-20 15:54:20|465.75|463.35|466.25|463.85|466.25|463.85|465.75|463.35|0
1640015670000|2021-12-20 15:54:30|466.09|463.69|466.09|463.69|466.25|463.85|466.09|463.69|0
1640015680000|2021-12-20 15:54:40|466.25|463.85|466.59|464.19|466.75|464.35|466.25|463.85|0
1640015690000|2021-12-20 15:54:50|466.42|464.02|466.59|464.19|466.59|464.19|466.42|464.02|0
1640015700000|2021-12-20 15:55:00|466.42|464.02|466.25|463.85|466.42|464.02|466.25|463.85|0
1640015710000|2021-12-20 15:55:10|467.59|465.19|468.26|465.86|468.26|465.86|467.42|465.02|0
1640015720000|2021-12-20 15:55:20|468.09|465.69|468.6|466.2|468.6|466.2|467.76|465.36|0
1640015730000|2021-12-20 15:55:30|468.26|465.86|466.92|464.52|468.26|465.86|466.92|464.52|0
1640015740000|2021-12-20 15:55:40|466.75|464.35|466.75|464.35|467.09|464.69|466.75|464.35|0
1640015750000|2021-12-20 15:55:50|466.59|464.19|467.59|465.19|467.76|465.36|466.59|464.19|0
1640015760000|2021-12-20 15:56:00|468.09|465.69|467.42|465.02|468.09|465.69|467.42|465.02|0
1640015770000|2021-12-20 15:56:10|467.26|464.86|466.59|464.19|467.26|464.86|466.59|464.19|0
1640015780000|2021-12-20 15:56:20|466.75|464.35|467.09|464.69|467.09|464.69|466.75|464.35|0
1640015790000|2021-12-20 15:56:30|466.92|464.52|466.59|464.19|466.92|464.52|466.59|464.19|0
1640015800000|2021-12-20 15:56:40|467.09|464.69|467.42|465.02|467.42|465.02|467.09|464.69|0
1640015810000|2021-12-20 15:56:50|467.26|464.86|467.09|464.69|467.26|464.86|466.92|464.52|0
1640015820000|2021-12-20 15:57:00|466.92|464.52|466.59|464.19|466.92|464.52|466.59|464.19|0
1640015830000|2021-12-20 15:57:10|466.75|464.35|466.59|464.19|466.75|464.35|466.25|463.85|0
1640015840000|2021-12-20 15:57:20|466.92|464.52|466.42|464.02|466.92|464.52|466.42|464.02|0
1640015850000|2021-12-20 15:57:30|465.58|463.18|465.92|463.52|465.92|463.52|465.58|463.18|0
1640015860000|2021-12-20 15:57:40|465.75|463.35|465.08|462.68|465.75|463.35|464.91|462.51|0
1640015870000|2021-12-20 15:57:50|464.91|462.51|465.08|462.68|465.08|462.68|464.91|462.51|0
1640015880000|2021-12-20 15:58:00|464.91|462.51|465.25|462.85|465.25|462.85|464.91|462.51|0
1640015890000|2021-12-20 15:58:10|465.08|462.68|465.08|462.68|465.41|463.01|464.91|462.51|0
1640015900000|2021-12-20 15:58:20|464.91|462.51|463.74|461.34|464.91|462.51|463.74|461.34|0
1640015910000|2021-12-20 15:58:30|464.08|461.68|464.91|462.51|464.91|462.51|464.08|461.68|0
1640015920000|2021-12-20 15:58:40|464.75|462.35|464.25|461.85|464.75|462.35|464.08|461.68|0
1640015930000|2021-12-20 15:58:50|464.08|461.68|464.58|462.18|464.75|462.35|464.08|461.68|0
1640015940000|2021-12-20 15:59:00|464.41|462.01|464.75|462.35|464.75|462.35|463.91|461.51|0
1640015950000|2021-12-20 15:59:10|464.41|462.01|464.58|462.18|464.58|462.18|464.24|461.84|0
1640015960000|2021-12-20 15:59:20|463.91|461.51|464.08|461.68|464.24|461.84|463.91|461.51|0
1640015970000|2021-12-20 15:59:30|464.24|461.84|464.24|461.84|464.58|462.18|464.24|461.84|0
1640015980000|2021-12-20 15:59:40|464.58|462.18|464.41|462.01|464.58|462.18|464.24|461.84|0
1640015990000|2021-12-20 15:59:50|465.25|462.85|465.58|463.18|465.58|463.18|465.08|462.68|0
1640016000000|2021-12-20 16:00:00|465.66|463.26|464.58|462.18|465.66|463.26|464.58|462.18|0
1640016010000|2021-12-20 16:00:10|464.75|462.35|465.41|463.01|465.75|463.35|464.75|462.35|0
1640016020000|2021-12-20 16:00:20|465.58|463.18|466.08|463.68|466.08|463.68|465.58|463.18|0
1640016030000|2021-12-20 16:00:30|466.25|463.85|466.42|464.02|466.58|464.18|466.25|463.85|0
1640016040000|2021-12-20 16:00:40|466.08|463.68|465.25|462.85|466.08|463.68|465.25|462.85|0
1640016050000|2021-12-20 16:00:50|465.41|463.01|465.75|463.35|465.75|463.35|465.41|463.01|0
1640016060000|2021-12-20 16:01:00|465.58|463.18|465.25|462.85|465.58|463.18|465.16|462.76|0
1640016070000|2021-12-20 16:01:10|465.41|463.01|464.58|462.18|465.41|463.01|464.58|462.18|0
1640016080000|2021-12-20 16:01:20|464.74|462.34|464.41|462.01|464.74|462.34|464.41|462.01|0
1640016090000|2021-12-20 16:01:30|464.58|462.18|464.58|462.18|464.74|462.34|464.58|462.18|0
1640016100000|2021-12-20 16:01:40|464.41|462.01|464.08|461.68|464.41|462.01|463.91|461.51|0
1640016110000|2021-12-20 16:01:50|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1640016120000|2021-12-20 16:02:00|464.08|461.68|464.74|462.34|464.74|462.34|464.08|461.68|0
1640016130000|2021-12-20 16:02:10|464.41|462.01|464.08|461.68|464.41|462.01|464.08|461.68|0
1640016140000|2021-12-20 16:02:20|464.41|462.01|464.58|462.18|464.58|462.18|463.91|461.51|0
1640016150000|2021-12-20 16:02:30|464.41|462.01|463.91|461.51|464.41|462.01|463.91|461.51|0
1640016160000|2021-12-20 16:02:40|464.08|461.68|464.41|462.01|464.41|462.01|464.08|461.68|0
1640016170000|2021-12-20 16:02:50|464.74|462.34|463.91|461.51|464.74|462.34|463.91|461.51|0
1640016180000|2021-12-20 16:03:00|463.74|461.34|463.74|461.34|463.74|461.34|463.58|461.18|0
1640016190000|2021-12-20 16:03:10|463.58|461.18|463.58|461.18|463.58|461.18|463.41|461.01|0
1640016200000|2021-12-20 16:03:20|463.41|461.01|463.58|461.18|463.58|461.18|463.41|461.01|0
1640016210000|2021-12-20 16:03:30|463.41|461.01|463.41|461.01|463.58|461.18|463.41|461.01|0
1640016220000|2021-12-20 16:03:40|463.24|460.84|463.24|460.84|463.41|461.01|463.24|460.84|0
1640016230000|2021-12-20 16:03:50|463.07|460.67|463.07|460.67|463.24|460.84|463.07|460.67|0
1640016240000|2021-12-20 16:04:00|463.24|460.84|462.91|460.51|463.24|460.84|462.91|460.51|0
1640016250000|2021-12-20 16:04:10|463.07|460.67|462.91|460.51|463.07|460.67|462.91|460.51|0
1640016260000|2021-12-20 16:04:20|463.07|460.67|463.07|460.67|463.07|460.67|463.07|460.67|0
1640016270000|2021-12-20 16:04:30|463.57|461.17|463.07|460.67|463.57|461.17|463.07|460.67|0
1640016280000|2021-12-20 16:04:40|462.91|460.51|462.57|460.17|462.91|460.51|462.24|459.84|0
1640016290000|2021-12-20 16:04:50|462.74|460.34|462.32|459.92|462.74|460.34|462.32|459.92|0
1640016300000|2021-12-20 16:05:00|462.41|460.01|462.74|460.34|462.74|460.34|462.41|460.01|0
1640016310000|2021-12-20 16:05:10|462.41|460.01|462.91|460.51|462.91|460.51|462.41|460.01|0
1640016320000|2021-12-20 16:05:20|463.07|460.67|462.91|460.51|463.24|460.84|462.91|460.51|0
1640016330000|2021-12-20 16:05:30|462.57|460.17|462.74|460.34|462.74|460.34|462.57|460.17|0
1640016340000|2021-12-20 16:05:40|462.91|460.51|463.07|460.67|463.07|460.67|462.74|460.34|0
1640016350000|2021-12-20 16:05:50|463.15|460.75|463.07|460.67|463.15|460.75|463.07|460.67|0
1640016360000|2021-12-20 16:06:00|462.57|460.17|463.41|461.01|463.41|461.01|462.57|460.17|0
1640016370000|2021-12-20 16:06:10|463.24|460.84|463.91|461.51|463.91|461.51|463.24|460.84|0
1640016380000|2021-12-20 16:06:20|464.07|461.67|464.07|461.67|464.57|462.17|464.07|461.67|0
1640016390000|2021-12-20 16:06:30|463.74|461.34|463.24|460.84|463.74|461.34|463.24|460.84|0
1640016400000|2021-12-20 16:06:40|463.41|461.01|463.07|460.67|463.41|461.01|463.07|460.67|0
1640016410000|2021-12-20 16:06:50|463.24|460.84|462.74|460.34|463.24|460.84|462.74|460.34|0
1640016420000|2021-12-20 16:07:00|463.07|460.67|462.99|460.59|463.07|460.67|462.74|460.34|0
1640016430000|2021-12-20 16:07:10|462.91|460.51|462.91|460.51|462.91|460.51|462.57|460.17|0
1640016440000|2021-12-20 16:07:20|463.24|460.84|463.07|460.67|463.24|460.84|462.57|460.17|0
1640016450000|2021-12-20 16:07:30|462.57|460.17|462.57|460.17|462.91|460.51|462.57|460.17|0
1640016460000|2021-12-20 16:07:40|462.91|460.51|462.57|460.17|463.24|460.84|462.57|460.17|0
1640016470000|2021-12-20 16:07:50|462.82|460.42|462.91|460.51|462.91|460.51|462.74|460.34|0
1640016480000|2021-12-20 16:08:00|462.57|460.17|462.91|460.51|462.91|460.51|462.57|460.17|0
1640016490000|2021-12-20 16:08:10|462.99|460.59|462.91|460.51|462.99|460.59|462.91|460.51|0
1640016500000|2021-12-20 16:08:20|462.74|460.34|462.57|460.17|462.74|460.34|462.57|460.17|0
1640016510000|2021-12-20 16:08:30|462.91|460.51|462.57|460.17|463.24|460.84|462.57|460.17|0
1640016520000|2021-12-20 16:08:40|462.41|460.01|462.57|460.17|462.57|460.17|462.41|460.01|0
1640016530000|2021-12-20 16:08:50|462.74|460.34|462.9|460.5|463.24|460.84|462.74|460.34|0
1640016540000|2021-12-20 16:09:00|463.07|460.67|463.57|461.17|463.57|461.17|462.9|460.5|0
1640016550000|2021-12-20 16:09:10|463.74|461.34|464.91|462.51|464.91|462.51|463.74|461.34|0
1640016560000|2021-12-20 16:09:20|464.57|462.17|465.24|462.84|465.24|462.84|464.57|462.17|0
1640016570000|2021-12-20 16:09:30|465.41|463.01|465.24|462.84|465.58|463.18|465.24|462.84|0
1640016580000|2021-12-20 16:09:40|465.07|462.67|465.74|463.34|465.74|463.34|465.07|462.67|0
1640016590000|2021-12-20 16:09:50|465.07|462.67|465.74|463.34|465.74|463.34|465.07|462.67|0
1640016600000|2021-12-20 16:10:00|465.41|463.01|465.07|462.67|465.41|463.01|464.57|462.17|0
1640016610000|2021-12-20 16:10:10|465.74|463.34|465.24|462.84|465.74|463.34|465.24|462.84|0
1640016620000|2021-12-20 16:10:20|465.74|463.34|465.07|462.67|465.74|463.34|465.07|462.67|0
1640016630000|2021-12-20 16:10:30|464.99|462.59|464.91|462.51|464.99|462.59|464.91|462.51|0
1640016640000|2021-12-20 16:10:40|464.57|462.17|464.15|461.75|464.57|462.17|464.15|461.75|0
1640016650000|2021-12-20 16:10:50|464.07|461.67|463.74|461.34|464.07|461.67|463.74|461.34|0
1640016660000|2021-12-20 16:11:00|463.9|461.5|463.74|461.34|463.9|461.5|463.57|461.17|0
1640016670000|2021-12-20 16:11:10|463.9|461.5|463.57|461.17|463.9|461.5|463.57|461.17|0
1640016680000|2021-12-20 16:11:20|463.4|461|463.4|461|463.4|461|463.24|460.84|0
1640016690000|2021-12-20 16:11:30|463.07|460.67|463.4|461|463.4|461|463.07|460.67|0
1640016700000|2021-12-20 16:11:40|463.24|460.84|463.57|461.17|463.74|461.34|463.24|460.84|0
1640016710000|2021-12-20 16:11:50|463.74|461.34|463.4|461|463.9|461.5|463.4|461|0
1640016720000|2021-12-20 16:12:00|463.57|461.17|463.74|461.34|463.74|461.34|463.57|461.17|0
1640016730000|2021-12-20 16:12:10|463.9|461.5|463.9|461.5|464.07|461.67|463.74|461.34|0
1640016740000|2021-12-20 16:12:20|464.24|461.84|465.07|462.67|465.07|462.67|464.24|461.84|0
1640016750000|2021-12-20 16:12:30|465.24|462.84|465.57|463.17|465.57|463.17|465.24|462.84|0
1640016760000|2021-12-20 16:12:40|465.74|463.34|466.58|464.18|466.74|464.34|465.74|463.34|0
1640016770000|2021-12-20 16:12:50|466.08|463.68|465.41|463.01|466.08|463.68|465.41|463.01|0
1640016780000|2021-12-20 16:13:00|465.07|462.67|465.24|462.84|465.41|463.01|465.07|462.67|0
1640016790000|2021-12-20 16:13:10|464.57|462.17|464.07|461.67|464.57|462.17|464.07|461.67|0
1640016800000|2021-12-20 16:13:20|464.24|461.84|464.74|462.34|464.74|462.34|464.24|461.84|0
1640016810000|2021-12-20 16:13:30|465.07|462.67|464.24|461.84|465.07|462.67|464.24|461.84|0
1640016820000|2021-12-20 16:13:40|464.07|461.67|464.07|461.67|464.07|461.67|463.9|461.5|0
1640016830000|2021-12-20 16:13:50|464.24|461.84|463.9|461.5|464.24|461.84|463.9|461.5|0
1640016840000|2021-12-20 16:14:00|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1640016850000|2021-12-20 16:14:10|463.57|461.17|462.74|460.34|463.57|461.17|462.74|460.34|0
1640016860000|2021-12-20 16:14:20|462.9|460.5|462.9|460.5|462.9|460.5|462.74|460.34|0
1640016870000|2021-12-20 16:14:30|463.07|460.67|462.9|460.5|463.24|460.84|462.9|460.5|0
1640016880000|2021-12-20 16:14:40|463.07|460.67|463.24|460.84|463.24|460.84|462.9|460.5|0
1640016890000|2021-12-20 16:14:50|462.98|460.58|463.4|461|463.4|461|462.73|460.33|0
1640016900000|2021-12-20 16:15:00|463.23|460.83|463.07|460.67|463.23|460.83|462.9|460.5|0
1640016910000|2021-12-20 16:15:10|462.9|460.5|463.07|460.67|463.23|460.83|462.73|460.33|0
1640016920000|2021-12-20 16:15:20|462.57|460.17|462.57|460.17|462.57|460.17|462.4|460|0
1640016930000|2021-12-20 16:15:30|462.73|460.33|461.73|459.33|462.73|460.33|461.73|459.33|0
1640016940000|2021-12-20 16:15:40|461.57|459.17|461.57|459.17|461.9|459.5|461.57|459.17|0
1640016950000|2021-12-20 16:15:50|461.73|459.33|461.73|459.33|461.73|459.33|461.73|459.33|0
1640016960000|2021-12-20 16:16:00|461.57|459.17|462.15|459.75|462.23|459.83|461.57|459.17|0
1640016970000|2021-12-20 16:16:10|462.07|459.67|462.07|459.67|462.07|459.67|461.9|459.5|0
1640016980000|2021-12-20 16:16:20|463.07|460.67|463.23|460.83|463.23|460.83|462.73|460.33|0
1640016990000|2021-12-20 16:16:30|462.9|460.5|462.07|459.67|462.9|460.5|462.07|459.67|0
1640017000000|2021-12-20 16:16:40|461.9|459.5|462.07|459.67|462.07|459.67|461.9|459.5|0
1640017010000|2021-12-20 16:16:50|462.4|460|463.23|460.83|463.23|460.83|462.4|460|0
1640017020000|2021-12-20 16:17:00|463.73|461.33|463.23|460.83|463.73|461.33|463.23|460.83|0
1640017030000|2021-12-20 16:17:10|463.73|461.33|464.23|461.83|464.23|461.83|463.73|461.33|0
1640017040000|2021-12-20 16:17:20|464.07|461.67|463.65|461.25|464.07|461.67|463.65|461.25|0
1640017050000|2021-12-20 16:17:30|463.57|461.17|463.57|461.17|463.73|461.33|463.57|461.17|0
1640017060000|2021-12-20 16:17:40|463.4|461|462.9|460.5|463.4|461|462.9|460.5|0
1640017070000|2021-12-20 16:17:50|463.23|460.83|462.57|460.17|463.23|460.83|462.57|460.17|0
1640017080000|2021-12-20 16:18:00|462.48|460.08|462.4|460|462.57|460.17|462.4|460|0
1640017090000|2021-12-20 16:18:10|462.73|460.33|463.23|460.83|463.23|460.83|462.73|460.33|0
1640017100000|2021-12-20 16:18:20|463.07|460.67|463.23|460.83|463.23|460.83|463.07|460.67|0
1640017110000|2021-12-20 16:18:30|463.07|460.67|464.07|461.67|464.07|461.67|463.07|460.67|0
1640017120000|2021-12-20 16:18:40|464.23|461.83|463.9|461.5|464.23|461.83|463.9|461.5|0
1640017130000|2021-12-20 16:18:50|464.23|461.83|464.4|462|464.57|462.17|464.23|461.83|0
1640017140000|2021-12-20 16:19:00|464.73|462.33|464.07|461.67|465.07|462.67|464.07|461.67|0
1640017150000|2021-12-20 16:19:10|464.4|462|464.07|461.67|464.4|462|464.07|461.67|0
1640017160000|2021-12-20 16:19:20|464.23|461.83|464.57|462.17|464.57|462.17|464.23|461.83|0
1640017170000|2021-12-20 16:19:30|464.23|461.83|464.4|462|464.73|462.33|464.23|461.83|0
1640017180000|2021-12-20 16:19:40|464.57|462.17|465.74|463.34|465.74|463.34|464.57|462.17|0
1640017190000|2021-12-20 16:19:50|466.41|464.01|466.74|464.34|466.74|464.34|466.24|463.84|0
1640017200000|2021-12-20 16:20:00|466.41|464.01|466.57|464.17|466.57|464.17|466.41|464.01|0
1640017210000|2021-12-20 16:20:10|466.91|464.51|466.41|464.01|466.91|464.51|466.41|464.01|0
1640017220000|2021-12-20 16:20:20|466.74|464.34|466.91|464.51|466.99|464.59|466.74|464.34|0
1640017230000|2021-12-20 16:20:30|467.07|464.67|466.91|464.51|467.07|464.67|466.91|464.51|0
1640017240000|2021-12-20 16:20:40|466.41|464.01|466.24|463.84|466.57|464.17|466.24|463.84|0
1640017250000|2021-12-20 16:20:50|465.98|463.58|465.4|463|465.98|463.58|465.23|462.83|0
1640017260000|2021-12-20 16:21:00|465.57|463.17|465.57|463.17|465.74|463.34|465.57|463.17|0
1640017270000|2021-12-20 16:21:10|465.23|462.83|464.57|462.17|465.4|463|464.57|462.17|0
1640017280000|2021-12-20 16:21:20|464.4|462|465.57|463.17|465.57|463.17|464.4|462|0
1640017290000|2021-12-20 16:21:30|465.74|463.34|465.23|462.83|465.74|463.34|465.23|462.83|0
1640017300000|2021-12-20 16:21:40|464.9|462.5|465.23|462.83|465.23|462.83|464.9|462.5|0
1640017310000|2021-12-20 16:21:50|465.4|463|465.4|463|465.4|463|465.23|462.83|0
1640017320000|2021-12-20 16:22:00|465.23|462.83|465.74|463.34|465.74|463.34|465.23|462.83|0
1640017330000|2021-12-20 16:22:10|465.9|463.5|466.24|463.84|466.24|463.84|465.74|463.34|0
1640017340000|2021-12-20 16:22:20|466.57|464.17|466.4|464|466.57|464.17|466.24|463.84|0
1640017350000|2021-12-20 16:22:30|466.24|463.84|466.74|464.34|466.74|464.34|466.07|463.67|0
1640017360000|2021-12-20 16:22:40|467.07|464.67|467.91|465.51|468.25|465.85|467.07|464.67|0
1640017370000|2021-12-20 16:22:50|468.08|465.68|468.25|465.85|468.25|465.85|467.58|465.18|0
1640017380000|2021-12-20 16:23:00|468.58|466.18|467.99|465.59|468.58|466.18|467.91|465.51|0
1640017390000|2021-12-20 16:23:10|468.08|465.68|467.91|465.51|468.08|465.68|467.91|465.51|0
1640017400000|2021-12-20 16:23:20|468.08|465.68|467.41|465.01|468.08|465.68|467.41|465.01|0
1640017410000|2021-12-20 16:23:30|467.24|464.84|467.24|464.84|467.41|465.01|467.24|464.84|0
1640017420000|2021-12-20 16:23:40|467.07|464.67|467.24|464.84|467.24|464.84|466.91|464.51|0
1640017430000|2021-12-20 16:23:50|467.58|465.18|467.58|465.18|468.08|465.68|467.49|465.09|0
1640017440000|2021-12-20 16:24:00|467.24|464.84|467.41|465.01|467.41|465.01|467.24|464.84|0
1640017450000|2021-12-20 16:24:10|467.74|465.34|467.74|465.34|467.74|465.34|467.41|465.01|0
1640017460000|2021-12-20 16:24:20|467.91|465.51|468.41|466.01|468.41|466.01|467.74|465.34|0
1640017470000|2021-12-20 16:24:30|468.25|465.85|468.25|465.85|468.58|466.18|468.25|465.85|0
1640017480000|2021-12-20 16:24:40|468.41|466.01|468.92|466.52|468.92|466.52|468.41|466.01|0
1640017490000|2021-12-20 16:24:50|469.08|466.68|468.75|466.35|469.08|466.68|468.75|466.35|0
1640017500000|2021-12-20 16:25:00|468.58|466.18|468.58|466.18|468.58|466.18|468.41|466.01|0
1640017510000|2021-12-20 16:25:10|468.24|465.84|468.08|465.68|468.41|466.01|468.08|465.68|0
1640017520000|2021-12-20 16:25:20|467.91|465.51|467.57|465.17|467.91|465.51|467.57|465.17|0
1640017530000|2021-12-20 16:25:30|467.74|465.34|467.74|465.34|467.74|465.34|467.41|465.01|0
1640017540000|2021-12-20 16:25:40|467.57|465.17|466.9|464.5|467.57|465.17|466.9|464.5|0
1640017550000|2021-12-20 16:25:50|466.74|464.34|467.41|465.01|467.41|465.01|466.74|464.34|0
1640017560000|2021-12-20 16:26:00|467.57|465.17|467.57|465.17|467.57|465.17|467.24|464.84|0
1640017570000|2021-12-20 16:26:10|467.41|465.01|467.41|465.01|467.41|465.01|467.41|465.01|0
1640017580000|2021-12-20 16:26:20|467.57|465.17|466.4|464|467.57|465.17|466.4|464|0
1640017590000|2021-12-20 16:26:30|465.9|463.5|465.73|463.33|465.9|463.5|465.73|463.33|0
1640017600000|2021-12-20 16:26:40|465.9|463.5|465.23|462.83|465.9|463.5|465.23|462.83|0
1640017610000|2021-12-20 16:26:50|465.4|463|465.4|463|465.4|463|465.23|462.83|0
1640017620000|2021-12-20 16:27:00|465.81|463.41|465.57|463.17|465.81|463.41|465.4|463|0
1640017630000|2021-12-20 16:27:10|464.73|462.33|464.9|462.5|464.9|462.5|464.4|462|0
1640017640000|2021-12-20 16:27:20|465.06|462.66|465.73|463.33|465.73|463.33|465.06|462.66|0
1640017650000|2021-12-20 16:27:30|465.4|463|465.23|462.83|465.4|463|465.23|462.83|0
1640017660000|2021-12-20 16:27:40|465.4|463|464.73|462.33|465.4|463|464.73|462.33|0
1640017670000|2021-12-20 16:27:50|464.9|462.5|464.9|462.5|464.9|462.5|464.9|462.5|0
1640017680000|2021-12-20 16:28:00|465.4|463|465.06|462.66|465.4|463|465.06|462.66|0
1640017690000|2021-12-20 16:28:10|464.73|462.33|464.9|462.5|464.9|462.5|464.73|462.33|0
1640017700000|2021-12-20 16:28:20|464.73|462.33|464.9|462.5|465.06|462.66|464.73|462.33|0
1640017710000|2021-12-20 16:28:30|465.06|462.66|465.06|462.66|465.06|462.66|464.9|462.5|0
1640017720000|2021-12-20 16:28:40|464.9|462.5|465.23|462.83|465.23|462.83|464.73|462.33|0
1640017730000|2021-12-20 16:28:50|465.06|462.66|465.23|462.83|465.23|462.83|465.06|462.66|0
1640017740000|2021-12-20 16:29:00|464.73|462.33|464.73|462.33|464.73|462.33|464.73|462.33|0
1640017750000|2021-12-20 16:29:10|464.9|462.5|464.9|462.5|465.14|462.74|464.73|462.33|0
1640017760000|2021-12-20 16:29:20|464.73|462.33|464.56|462.16|464.9|462.5|464.56|462.16|0
1640017770000|2021-12-20 16:29:30|464.73|462.33|464.9|462.5|464.9|462.5|464.56|462.16|0
1640017780000|2021-12-20 16:29:40|465.06|462.66|464.9|462.5|465.06|462.66|464.73|462.33|0
1640017790000|2021-12-20 16:29:50|464.56|462.16|464.73|462.33|464.73|462.33|464.56|462.16|0
1640017800000|2021-12-20 16:30:00|464.64|462.24|464.47|462.07|464.64|462.24|464.23|461.83|0
1640017810000|2021-12-20 16:30:10|464.56|462.16|464.39|461.99|464.56|462.16|464.23|461.83|0
1640017820000|2021-12-20 16:30:20|464.23|461.83|464.23|461.83|464.23|461.83|463.89|461.49|0
1640017830000|2021-12-20 16:30:30|464.06|461.66|463.89|461.49|464.06|461.66|463.73|461.33|0
1640017840000|2021-12-20 16:30:40|464.06|461.66|464.06|461.66|464.06|461.66|464.06|461.66|0
1640017850000|2021-12-20 16:30:50|464.23|461.83|464.23|461.83|464.39|461.99|464.06|461.66|0
1640017860000|2021-12-20 16:31:00|464.06|461.66|465.73|463.33|465.73|463.33|464.06|461.66|0
1640017870000|2021-12-20 16:31:10|466.06|463.66|466.57|464.17|466.57|464.17|466.06|463.66|0
1640017880000|2021-12-20 16:31:20|466.23|463.83|465.9|463.5|466.23|463.83|465.73|463.33|0
1640017890000|2021-12-20 16:31:30|465.4|463|465.9|463.5|465.9|463.5|465.4|463|0
1640017900000|2021-12-20 16:31:40|466.06|463.66|466.23|463.83|466.57|464.17|466.06|463.66|0
1640017910000|2021-12-20 16:31:50|466.57|464.17|466.06|463.66|466.57|464.17|466.06|463.66|0
1640017920000|2021-12-20 16:32:00|466.23|463.83|466.57|464.17|466.57|464.17|466.23|463.83|0
1640017930000|2021-12-20 16:32:10|466.23|463.83|466.06|463.66|466.23|463.83|466.06|463.66|0
1640017940000|2021-12-20 16:32:20|466.23|463.83|466.06|463.66|466.23|463.83|466.06|463.66|0
1640017950000|2021-12-20 16:32:30|465.9|463.5|465.23|462.83|465.9|463.5|465.23|462.83|0
1640017960000|2021-12-20 16:32:40|465.06|462.66|464.06|461.66|465.06|462.66|464.06|461.66|0
1640017970000|2021-12-20 16:32:50|463.73|461.33|462.06|459.66|463.73|461.33|462.06|459.66|0
1640017980000|2021-12-20 16:33:00|462.56|460.16|462.72|460.32|462.72|460.32|462.56|460.16|0
1640017990000|2021-12-20 16:33:10|462.56|460.16|462.06|459.66|462.56|460.16|462.06|459.66|0
1640018000000|2021-12-20 16:33:20|462.56|460.16|462.22|459.82|462.56|460.16|462.06|459.66|0
1640018010000|2021-12-20 16:33:30|462.06|459.66|461.89|459.49|462.06|459.66|461.72|459.32|0
1640018020000|2021-12-20 16:33:40|461.23|458.83|461.39|458.99|461.39|458.99|461.23|458.83|0
1640018030000|2021-12-20 16:33:50|462.06|459.66|461.72|459.32|462.22|459.82|461.72|459.32|0
1640018040000|2021-12-20 16:34:00|463.22|460.82|462.89|460.49|463.22|460.82|462.89|460.49|0
1640018050000|2021-12-20 16:34:10|463.06|460.66|462.56|460.16|463.06|460.66|462.39|459.99|0
1640018060000|2021-12-20 16:34:20|462.47|460.07|463.06|460.66|463.06|460.66|462.47|460.07|0
1640018070000|2021-12-20 16:34:30|463.22|460.82|463.39|460.99|463.39|460.99|463.22|460.82|0
1640018080000|2021-12-20 16:34:40|463.22|460.82|463.14|460.74|463.22|460.82|463.14|460.74|0
1640018090000|2021-12-20 16:34:50|462.56|460.16|462.39|459.99|462.56|460.16|462.39|459.99|0
1640018100000|2021-12-20 16:35:00|462.89|460.49|463.39|460.99|463.39|460.99|462.72|460.32|0
1640018110000|2021-12-20 16:35:10|463.56|461.16|463.89|461.49|463.89|461.49|463.22|460.82|0
1640018120000|2021-12-20 16:35:20|463.56|461.16|463.06|460.66|463.56|461.16|462.89|460.49|0
1640018130000|2021-12-20 16:35:30|462.89|460.49|462.39|459.99|462.89|460.49|462.22|459.82|0
1640018140000|2021-12-20 16:35:40|462.47|460.07|461.89|459.49|462.47|460.07|461.89|459.49|0
1640018150000|2021-12-20 16:35:50|461.72|459.32|462.06|459.66|462.06|459.66|461.56|459.16|0
1640018160000|2021-12-20 16:36:00|461.97|459.57|461.72|459.32|462.06|459.66|461.72|459.32|0
1640018170000|2021-12-20 16:36:10|461.89|459.49|461.22|458.82|461.89|459.49|461.22|458.82|0
1640018180000|2021-12-20 16:36:20|461.39|458.99|461.56|459.16|461.56|459.16|461.39|458.99|0
1640018190000|2021-12-20 16:36:30|461.22|458.82|461.56|459.16|461.56|459.16|461.22|458.82|0
1640018200000|2021-12-20 16:36:40|461.72|459.32|461.06|458.66|461.72|459.32|461.06|458.66|0
1640018210000|2021-12-20 16:36:50|461.22|458.82|460.47|458.07|461.22|458.82|460.47|458.07|0
1640018220000|2021-12-20 16:37:00|460.39|457.99|460.72|458.32|460.72|458.32|460.39|457.99|0
1640018230000|2021-12-20 16:37:10|460.56|458.16|460.39|457.99|460.56|458.16|460.39|457.99|0
1640018240000|2021-12-20 16:37:20|460.56|458.16|460.72|458.32|460.72|458.32|460.56|458.16|0
1640018250000|2021-12-20 16:37:30|460.89|458.49|461.06|458.66|461.39|458.99|460.89|458.49|0
1640018260000|2021-12-20 16:37:40|458.04|455.64|458.04|455.64|458.2|455.8|458.04|455.64|0
1640018270000|2021-12-20 16:37:50|461.49|459.09|461.82|459.42|461.82|459.42|461.49|459.09|0
1640018280000|2021-12-20 16:38:00|461.98|459.58|466.75|464.35|466.75|464.35|461.98|459.58|0
1640018290000|2021-12-20 16:38:10|466.42|464.02|466.09|463.69|466.42|464.02|466.09|463.69|0
1640018300000|2021-12-20 16:38:20|466.75|464.35|466.92|464.52|466.92|464.52|466.59|464.19|0
1640018310000|2021-12-20 16:38:30|467.09|464.69|468.08|465.68|468.25|465.85|467.09|464.69|0
1640018320000|2021-12-20 16:38:40|468.42|466.02|467.75|465.35|468.42|466.02|467.75|465.35|0
1640018330000|2021-12-20 16:38:50|467.59|465.19|467.42|465.02|467.59|465.19|467.42|465.02|0
1640018340000|2021-12-20 16:39:00|467.59|465.19|467.42|465.02|467.75|465.35|467.42|465.02|0
1640018350000|2021-12-20 16:39:10|467.59|465.19|467.75|465.35|468.25|465.85|467.59|465.19|0
1640018360000|2021-12-20 16:39:20|467.59|465.19|468.08|465.68|468.08|465.68|467.59|465.19|0
1640018370000|2021-12-20 16:39:30|467.59|465.19|467.42|465.02|467.75|465.35|467.42|465.02|0
1640018380000|2021-12-20 16:39:40|467.59|465.19|468|465.6|468|465.6|467.59|465.19|0
1640018390000|2021-12-20 16:39:50|467.92|465.52|468.08|465.68|468.25|465.85|467.92|465.52|0
1640018400000|2021-12-20 16:40:00|467.25|464.85|467.25|464.85|467.58|465.18|467.25|464.85|0
1640018410000|2021-12-20 16:40:10|467.58|465.18|467.58|465.18|467.58|465.18|467.58|465.18|0
1640018420000|2021-12-20 16:40:20|467.42|465.02|466.59|464.19|467.42|465.02|466.59|464.19|0
1640018430000|2021-12-20 16:40:30|466.92|464.52|467.09|464.69|467.09|464.69|466.92|464.52|0
1640018440000|2021-12-20 16:40:40|466.92|464.52|466.67|464.27|466.92|464.52|466.42|464.02|0
1640018450000|2021-12-20 16:40:50|466.42|464.02|466.09|463.69|466.42|464.02|466.09|463.69|0
1640018460000|2021-12-20 16:41:00|466.33|463.93|466.92|464.52|466.92|464.52|466.33|463.93|0
1640018470000|2021-12-20 16:41:10|466.75|464.35|466.42|464.02|466.92|464.52|466.42|464.02|0
1640018480000|2021-12-20 16:41:20|466.59|464.19|466.92|464.52|466.92|464.52|466.59|464.19|0
1640018490000|2021-12-20 16:41:30|466.75|464.35|466.75|464.35|466.92|464.52|466.75|464.35|0
1640018500000|2021-12-20 16:41:40|467.09|464.69|466.75|464.35|467.09|464.69|466.75|464.35|0
1640018510000|2021-12-20 16:41:50|466.92|464.52|467.42|465.02|467.42|465.02|466.92|464.52|0
1640018520000|2021-12-20 16:42:00|467.09|464.69|468.08|465.68|468.08|465.68|467.09|464.69|0
1640018530000|2021-12-20 16:42:10|467.92|465.52|468.08|465.68|468.08|465.68|467.75|465.35|0
1640018540000|2021-12-20 16:42:20|468.33|465.93|468.25|465.85|468.42|466.02|468.25|465.85|0
1640018550000|2021-12-20 16:42:30|467.92|465.52|469.25|466.85|469.25|466.85|467.92|465.52|0
1640018560000|2021-12-20 16:42:40|469.08|466.68|468.75|466.35|469.08|466.68|468.75|466.35|0
1640018570000|2021-12-20 16:42:50|468.91|466.51|468.08|465.68|468.91|466.51|468.08|465.68|0
1640018580000|2021-12-20 16:43:00|468.25|465.85|468.91|466.51|468.91|466.51|468.08|465.68|0
1640018590000|2021-12-20 16:43:10|469.08|466.68|469.75|467.35|469.75|467.35|469.08|466.68|0
1640018600000|2021-12-20 16:43:20|469.41|467.01|469.25|466.85|469.41|467.01|469.25|466.85|0
1640018610000|2021-12-20 16:43:30|469.41|467.01|469.41|467.01|469.41|467.01|469.25|466.85|0
1640018620000|2021-12-20 16:43:40|469.58|467.18|469.91|467.51|469.91|467.51|469.58|467.18|0
1640018630000|2021-12-20 16:43:50|470.25|467.85|469.91|467.51|470.25|467.85|469.91|467.51|0
1640018640000|2021-12-20 16:44:00|470.08|467.68|470.08|467.68|470.08|467.68|469.58|467.18|0
1640018650000|2021-12-20 16:44:10|469.75|467.35|469.25|466.85|469.75|467.35|469.25|466.85|0
1640018660000|2021-12-20 16:44:20|469.41|467.01|469.58|467.18|469.58|467.18|469.41|467.01|0
1640018670000|2021-12-20 16:44:30|469.75|467.35|469.66|467.26|469.75|467.35|469.41|467.01|0
1640018680000|2021-12-20 16:44:40|469.75|467.35|470.08|467.68|470.08|467.68|469.75|467.35|0
1640018690000|2021-12-20 16:44:50|470.25|467.85|470.08|467.68|470.41|468.01|470.08|467.68|0
1640018700000|2021-12-20 16:45:00|469.91|467.51|469.75|467.35|469.91|467.51|469.75|467.35|0
1640018710000|2021-12-20 16:45:10|469.83|467.43|469.75|467.35|469.83|467.43|469.58|467.18|0
1640018720000|2021-12-20 16:45:20|469.33|466.93|469.41|467.01|469.41|467.01|469.33|466.93|0
1640018730000|2021-12-20 16:45:30|468.58|466.18|468.91|466.51|468.91|466.51|468.58|466.18|0
1640018740000|2021-12-20 16:45:40|468.75|466.35|468.58|466.18|468.75|466.35|468.41|466.01|0
1640018750000|2021-12-20 16:45:50|468.41|466.01|467.91|465.51|468.41|466.01|467.91|465.51|0
1640018760000|2021-12-20 16:46:00|468.08|465.68|467.75|465.35|468.08|465.68|467.75|465.35|0
1640018770000|2021-12-20 16:46:10|467.91|465.51|468.08|465.68|468.25|465.85|467.91|465.51|0
1640018780000|2021-12-20 16:46:20|467.91|465.51|467.25|464.85|467.91|465.51|467.08|464.68|0
1640018790000|2021-12-20 16:46:30|467.41|465.01|467.25|464.85|467.58|465.18|467.25|464.85|0
1640018800000|2021-12-20 16:46:40|467.41|465.01|467.08|464.68|467.41|465.01|467.08|464.68|0
1640018810000|2021-12-20 16:46:50|467.25|464.85|467.08|464.68|467.25|464.85|466.75|464.35|0
1640018820000|2021-12-20 16:47:00|467.75|465.35|467.75|465.35|467.91|465.51|467.75|465.35|0
1640018830000|2021-12-20 16:47:10|467.41|465.01|467.75|465.35|467.75|465.35|467.08|464.68|0
1640018840000|2021-12-20 16:47:20|467.41|465.01|464.45|462.05|467.41|465.01|464.45|462.05|0
1640018850000|2021-12-20 16:47:30|464.61|462.21|464.95|462.55|464.95|462.55|464.61|462.21|0
1640018860000|2021-12-20 16:47:40|464.78|462.38|464.78|462.38|464.95|462.55|464.78|462.38|0
1640018870000|2021-12-20 16:47:50|464.95|462.55|465.11|462.71|465.11|462.71|464.78|462.38|0
1640018880000|2021-12-20 16:48:00|464.95|462.55|465.78|463.38|465.78|463.38|464.95|462.55|0
1640018890000|2021-12-20 16:48:10|465.44|463.04|465.78|463.38|465.78|463.38|465.28|462.88|0
1640018900000|2021-12-20 16:48:20|465.61|463.21|465.28|462.88|465.61|463.21|465.28|462.88|0
1640018910000|2021-12-20 16:48:30|465.61|463.21|465.44|463.04|465.61|463.21|465.44|463.04|0
1640018920000|2021-12-20 16:48:40|465.94|463.54|466.61|464.21|466.61|464.21|465.94|463.54|0
1640018930000|2021-12-20 16:48:50|466.28|463.88|466.28|463.88|466.44|464.04|466.28|463.88|0
1640018940000|2021-12-20 16:49:00|465.94|463.54|466.19|463.79|466.19|463.79|465.94|463.54|0
1640018950000|2021-12-20 16:49:10|466.78|464.38|466.61|464.21|466.94|464.54|466.61|464.21|0
1640018960000|2021-12-20 16:49:20|466.44|464.04|466.78|464.38|466.78|464.38|466.44|464.04|0
1640018970000|2021-12-20 16:49:30|467.11|464.71|467.11|464.71|467.44|465.04|467.11|464.71|0
1640018980000|2021-12-20 16:49:40|466.78|464.38|467.11|464.71|467.11|464.71|466.78|464.38|0
1640018990000|2021-12-20 16:49:50|467.28|464.88|467.11|464.71|467.28|464.88|467.11|464.71|0
1640019000000|2021-12-20 16:50:00|467.44|465.04|468.11|465.71|468.28|465.88|467.44|465.04|0
1640019010000|2021-12-20 16:50:10|467.78|465.38|468.45|466.05|468.45|466.05|467.61|465.21|0
1640019020000|2021-12-20 16:50:20|467.94|465.54|467.69|465.29|467.94|465.54|467.69|465.29|0
1640019030000|2021-12-20 16:50:30|467.78|465.38|467.61|465.21|467.78|465.38|467.61|465.21|0
1640019040000|2021-12-20 16:50:40|467.78|465.38|468.78|466.38|468.78|466.38|467.78|465.38|0
1640019050000|2021-12-20 16:50:50|468.95|466.55|469.28|466.88|469.28|466.88|468.44|466.04|0
1640019060000|2021-12-20 16:51:00|470.28|467.88|470.45|468.05|470.62|468.22|470.12|467.72|0
1640019070000|2021-12-20 16:51:10|470.62|468.22|470.95|468.55|470.95|468.55|470.62|468.22|0
1640019080000|2021-12-20 16:51:20|471.2|468.8|471.29|468.89|471.29|468.89|470.95|468.55|0
1640019090000|2021-12-20 16:51:30|471.62|469.22|471.62|469.22|471.79|469.39|471.62|469.22|0
1640019100000|2021-12-20 16:51:40|471.79|469.39|472.29|469.89|472.29|469.89|471.79|469.39|0
1640019110000|2021-12-20 16:51:50|472.13|469.73|471.79|469.39|472.29|469.89|471.79|469.39|0
1640019120000|2021-12-20 16:52:00|471.62|469.22|471.12|468.72|471.62|469.22|471.12|468.72|0
1640019130000|2021-12-20 16:52:10|471.62|469.22|471.29|468.89|471.62|469.22|471.29|468.89|0
1640019140000|2021-12-20 16:52:20|471.12|468.72|471.45|469.05|471.79|469.39|471.12|468.72|0
1640019150000|2021-12-20 16:52:30|471.29|468.89|471.12|468.72|471.29|468.89|471.12|468.72|0
1640019160000|2021-12-20 16:52:40|471.62|469.22|471.29|468.89|471.62|469.22|471.12|468.72|0
1640019170000|2021-12-20 16:52:50|471.12|468.72|471.12|468.72|471.29|468.89|471.12|468.72|0
1640019180000|2021-12-20 16:53:00|470.95|468.55|471.79|469.39|471.79|469.39|470.95|468.55|0
1640019190000|2021-12-20 16:53:10|471.96|469.56|472.12|469.72|472.12|469.72|471.96|469.56|0
1640019200000|2021-12-20 16:53:20|472.46|470.06|473.13|470.73|473.13|470.73|472.12|469.72|0
1640019210000|2021-12-20 16:53:30|472.8|470.4|472.8|470.4|472.8|470.4|472.63|470.23|0
1640019220000|2021-12-20 16:53:40|472.63|470.23|472.46|470.06|472.63|470.23|471.96|469.56|0
1640019230000|2021-12-20 16:53:50|472.63|470.23|472.29|469.89|472.63|470.23|472.29|469.89|0
1640019240000|2021-12-20 16:54:00|472.96|470.56|473.13|470.73|473.47|471.07|472.96|470.56|0
1640019250000|2021-12-20 16:54:10|472.96|470.56|474.14|471.74|474.14|471.74|472.96|470.56|0
1640019260000|2021-12-20 16:54:20|473.8|471.4|474.14|471.74|474.31|471.91|473.8|471.4|0
1640019270000|2021-12-20 16:54:30|474.31|471.91|474.14|471.74|474.47|472.07|474.14|471.74|0
1640019280000|2021-12-20 16:54:40|474.31|471.91|473.63|471.23|474.47|472.07|473.63|471.23|0
1640019290000|2021-12-20 16:54:50|473.8|471.4|473.47|471.07|473.8|471.4|473.47|471.07|0
1640019300000|2021-12-20 16:55:00|473.63|471.23|473.63|471.23|473.97|471.57|473.63|471.23|0
1640019310000|2021-12-20 16:55:10|473.8|471.4|473.63|471.23|473.8|471.4|473.55|471.15|0
1640019320000|2021-12-20 16:55:20|473.3|470.9|472.46|470.06|473.3|470.9|472.46|470.06|0
1640019330000|2021-12-20 16:55:30|472.54|470.14|472.29|469.89|472.54|470.14|472.12|469.72|0
1640019340000|2021-12-20 16:55:40|472.46|470.06|472.46|470.06|472.46|470.06|472.29|469.89|0
1640019350000|2021-12-20 16:55:50|472.29|469.89|471.79|469.39|472.29|469.89|471.79|469.39|0
1640019360000|2021-12-20 16:56:00|471.96|469.56|471.79|469.39|472.12|469.72|471.79|469.39|0
1640019370000|2021-12-20 16:56:10|472.12|469.72|472.29|469.89|472.29|469.89|471.96|469.56|0
1640019380000|2021-12-20 16:56:20|472.46|470.06|472.29|469.89|472.46|470.06|472.29|469.89|0
1640019390000|2021-12-20 16:56:30|472.63|470.23|472.96|470.56|472.96|470.56|472.46|470.06|0
1640019400000|2021-12-20 16:56:40|473.13|470.73|472.79|470.39|473.13|470.73|472.79|470.39|0
1640019410000|2021-12-20 16:56:50|472.29|469.89|472.12|469.72|472.29|469.89|471.95|469.55|0
1640019420000|2021-12-20 16:57:00|472.29|469.89|472.46|470.06|472.46|470.06|472.29|469.89|0
1640019430000|2021-12-20 16:57:10|472.63|470.23|471.95|469.55|472.63|470.23|471.95|469.55|0
1640019440000|2021-12-20 16:57:20|472.12|469.72|471.62|469.22|472.12|469.72|471.45|469.05|0
1640019450000|2021-12-20 16:57:30|472.12|469.72|472.29|469.89|472.29|469.89|471.95|469.55|0
1640019460000|2021-12-20 16:57:40|472.96|470.56|472.46|470.06|472.96|470.56|472.46|470.06|0
1640019470000|2021-12-20 16:57:50|472.29|469.89|472.96|470.56|472.96|470.56|472.29|469.89|0
1640019480000|2021-12-20 16:58:00|472.87|470.47|473.8|471.4|473.8|471.4|472.87|470.47|0
1640019490000|2021-12-20 16:58:10|473.46|471.06|473.71|471.31|473.71|471.31|473.46|471.06|0
1640019500000|2021-12-20 16:58:20|473.8|471.4|473.8|471.4|473.97|471.57|473.8|471.4|0
1640019510000|2021-12-20 16:58:30|473.46|471.06|473.3|470.9|473.46|471.06|473.13|470.73|0
1640019520000|2021-12-20 16:58:40|473.71|471.31|473.46|471.06|473.97|471.57|473.46|471.06|0
1640019530000|2021-12-20 16:58:50|473.63|471.23|473.8|471.4|473.8|471.4|473.46|471.06|0
1640019540000|2021-12-20 16:59:00|473.97|471.57|473.46|471.06|473.97|471.57|473.46|471.06|0
1640019550000|2021-12-20 16:59:10|473.54|471.14|473.63|471.23|473.8|471.4|473.54|471.14|0
1640019560000|2021-12-20 16:59:20|473.97|471.57|474.05|471.65|474.13|471.73|473.97|471.57|0
1640019570000|2021-12-20 16:59:30|474.3|471.9|473.97|471.57|474.3|471.9|473.97|471.57|0
1640019580000|2021-12-20 16:59:40|474.13|471.73|473.8|471.4|474.13|471.73|473.8|471.4|0
1640019590000|2021-12-20 16:59:50|473.63|471.23|473.97|471.57|473.97|471.57|473.63|471.23|0
1640019600000|2021-12-20 17:00:00|474.13|471.73|473.8|471.4|474.13|471.73|473.8|471.4|0
1640019610000|2021-12-20 17:00:10|473.63|471.23|473.29|470.89|473.63|471.23|473.29|470.89|0
1640019620000|2021-12-20 17:00:20|472.79|470.39|472.12|469.72|472.96|470.56|472.12|469.72|0
1640019630000|2021-12-20 17:00:30|471.95|469.55|472.46|470.06|472.46|470.06|471.95|469.55|0
1640019640000|2021-12-20 17:00:40|472.29|469.89|472.46|470.06|472.46|470.06|472.12|469.72|0
1640019650000|2021-12-20 17:00:50|472.79|470.39|472.46|470.06|472.79|470.39|472.29|469.89|0
1640019660000|2021-12-20 17:01:00|472.62|470.22|472.79|470.39|472.96|470.56|472.62|470.22|0
1640019670000|2021-12-20 17:01:10|472.62|470.22|472.12|469.72|472.62|470.22|472.12|469.72|0
1640019680000|2021-12-20 17:01:20|471.95|469.55|472.29|469.89|472.62|470.22|471.95|469.55|0
1640019690000|2021-12-20 17:01:30|472.46|470.06|472.12|469.72|472.46|470.06|471.95|469.55|0
1640019700000|2021-12-20 17:01:40|472.29|469.89|472.37|469.97|472.37|469.97|472.12|469.72|0
1640019710000|2021-12-20 17:01:50|472.12|469.72|472.37|469.97|472.37|469.97|472.03|469.63|0
1640019720000|2021-12-20 17:02:00|472.29|469.89|471.95|469.55|472.29|469.89|471.95|469.55|0
1640019730000|2021-12-20 17:02:10|471.78|469.38|471.95|469.55|471.95|469.55|471.78|469.38|0
1640019740000|2021-12-20 17:02:20|471.78|469.38|471.78|469.38|471.95|469.55|471.78|469.38|0
1640019750000|2021-12-20 17:02:30|472.12|469.72|472.79|470.39|472.79|470.39|472.12|469.72|0
1640019760000|2021-12-20 17:02:40|472.96|470.56|472.29|469.89|472.96|470.56|472.29|469.89|0
1640019770000|2021-12-20 17:02:50|472.45|470.05|472.62|470.22|472.62|470.22|472.45|470.05|0
1640019780000|2021-12-20 17:03:00|472.45|470.05|472.7|470.3|472.7|470.3|472.45|470.05|0
1640019790000|2021-12-20 17:03:10|472.45|470.05|472.2|469.8|472.45|470.05|472.12|469.72|0
1640019800000|2021-12-20 17:03:20|471.95|469.55|471.95|469.55|471.95|469.55|471.62|469.22|0
1640019810000|2021-12-20 17:03:30|472.12|469.72|472.29|469.89|472.29|469.89|472.12|469.72|0
1640019820000|2021-12-20 17:03:40|472.12|469.72|472.29|469.89|472.29|469.89|472.12|469.72|0
1640019840000|2021-12-20 17:04:00|472.45|470.05|472.29|469.89|472.45|470.05|471.95|469.55|0
1640019850000|2021-12-20 17:04:10|472.45|470.05|472.79|470.39|472.79|470.39|472.45|470.05|0
1640019860000|2021-12-20 17:04:20|472.96|470.56|473.29|470.89|473.29|470.89|472.96|470.56|0
1640019870000|2021-12-20 17:04:30|472.96|470.56|473.8|471.4|473.8|471.4|472.87|470.47|0
1640019880000|2021-12-20 17:04:40|473.96|471.56|474.64|472.24|474.64|472.24|473.96|471.56|0
1640019890000|2021-12-20 17:04:50|474.97|472.57|474.8|472.4|475.14|472.74|474.8|472.4|0
1640019900000|2021-12-20 17:05:00|474.55|472.15|473.63|471.23|474.55|472.15|473.63|471.23|0
1640019910000|2021-12-20 17:05:10|473.46|471.06|473.12|470.72|473.46|471.06|473.12|470.72|0
1640019920000|2021-12-20 17:05:20|472.79|470.39|472.79|470.39|472.79|470.39|472.62|470.22|0
1640019930000|2021-12-20 17:05:30|472.96|470.56|472.62|470.22|472.96|470.56|472.62|470.22|0
1640019940000|2021-12-20 17:05:40|472.79|470.39|472.62|470.22|472.79|470.39|472.62|470.22|0
1640019950000|2021-12-20 17:05:50|472.79|470.39|472.96|470.56|472.96|470.56|472.79|470.39|0
1640019960000|2021-12-20 17:06:00|472.79|470.39|473.12|470.72|473.12|470.72|472.79|470.39|0
1640019970000|2021-12-20 17:06:10|473.79|471.39|472.79|470.39|473.79|471.39|472.79|470.39|0
1640019980000|2021-12-20 17:06:20|472.96|470.56|473.12|470.72|473.12|470.72|472.79|470.39|0
1640019990000|2021-12-20 17:06:30|472.96|470.56|472.62|470.22|472.96|470.56|472.62|470.22|0
1640020000000|2021-12-20 17:06:40|472.45|470.05|472.62|470.22|472.7|470.3|472.45|470.05|0
1640020010000|2021-12-20 17:06:50|472.79|470.39|472.79|470.39|472.79|470.39|472.62|470.22|0
1640020020000|2021-12-20 17:07:00|472.96|470.56|472.79|470.39|472.96|470.56|472.62|470.22|0
1640020030000|2021-12-20 17:07:10|472.62|470.22|472.53|470.13|472.62|470.22|472.53|470.13|0
1640020040000|2021-12-20 17:07:20|472.45|470.05|472.96|470.56|473.29|470.89|472.45|470.05|0
1640020050000|2021-12-20 17:07:30|472.95|470.55|472.62|470.22|472.95|470.55|472.62|470.22|0
1640020060000|2021-12-20 17:07:40|472.28|469.88|472.62|470.22|472.62|470.22|472.28|469.88|0
1640020070000|2021-12-20 17:07:50|472.79|470.39|472.62|470.22|472.79|470.39|472.62|470.22|0
1640020080000|2021-12-20 17:08:00|472.45|470.05|472.62|470.22|472.62|470.22|472.45|470.05|0
1640020090000|2021-12-20 17:08:10|472.95|470.55|472.79|470.39|472.95|470.55|472.62|470.22|0
1640020100000|2021-12-20 17:08:20|472.62|470.22|472.45|470.05|472.95|470.55|472.45|470.05|0
1640020110000|2021-12-20 17:08:30|472.28|469.88|471.95|469.55|472.28|469.88|471.95|469.55|0
1640020120000|2021-12-20 17:08:40|472.28|469.88|472.28|469.88|472.28|469.88|472.12|469.72|0
1640020130000|2021-12-20 17:08:50|472.45|470.05|472.62|470.22|472.79|470.39|472.45|470.05|0
1640020140000|2021-12-20 17:09:00|472.45|470.05|472.95|470.55|472.95|470.55|472.45|470.05|0
1640020150000|2021-12-20 17:09:10|472.79|470.39|472.45|470.05|472.79|470.39|472.45|470.05|0
1640020160000|2021-12-20 17:09:20|472.28|469.88|471.95|469.55|472.28|469.88|471.78|469.38|0
1640020170000|2021-12-20 17:09:30|471.78|469.38|471.95|469.55|471.95|469.55|471.78|469.38|0
1640020180000|2021-12-20 17:09:40|471.61|469.21|471.78|469.38|471.95|469.55|471.61|469.21|0
1640020190000|2021-12-20 17:09:50|471.95|469.55|472.12|469.72|472.12|469.72|471.95|469.55|0
1640020200000|2021-12-20 17:10:00|472.45|470.05|472.45|470.05|472.45|470.05|472.28|469.88|0
1640020210000|2021-12-20 17:10:10|472.62|470.22|473.46|471.06|473.46|471.06|472.62|470.22|0
1640020220000|2021-12-20 17:10:20|473.62|471.22|474.3|471.9|474.3|471.9|473.62|471.22|0
1640020230000|2021-12-20 17:10:30|473.79|471.39|473.12|470.72|473.79|471.39|473.12|470.72|0
1640020240000|2021-12-20 17:10:40|472.95|470.55|472.95|470.55|473.12|470.72|472.95|470.55|0
1640020250000|2021-12-20 17:10:50|472.87|470.47|472.62|470.22|472.87|470.47|472.45|470.05|0
1640020260000|2021-12-20 17:11:00|472.11|469.71|471.78|469.38|472.45|470.05|471.78|469.38|0
1640020270000|2021-12-20 17:11:10|471.61|469.21|471.95|469.55|471.95|469.55|471.61|469.21|0
1640020280000|2021-12-20 17:11:20|471.78|469.38|471.61|469.21|471.78|469.38|471.28|468.88|0
1640020290000|2021-12-20 17:11:30|471.28|468.88|470.94|468.54|471.44|469.04|470.94|468.54|0
1640020300000|2021-12-20 17:11:40|471.11|468.71|471.36|468.96|471.36|468.96|471.11|468.71|0
1640020310000|2021-12-20 17:11:50|471.28|468.88|471.61|469.21|471.61|469.21|471.28|468.88|0
1640020320000|2021-12-20 17:12:00|471.95|469.55|471.44|469.04|471.95|469.55|471.44|469.04|0
1640020330000|2021-12-20 17:12:10|471.61|469.21|471.11|468.71|471.61|469.21|471.11|468.71|0
1640020340000|2021-12-20 17:12:20|470.77|468.37|471.44|469.04|471.44|469.04|470.77|468.37|0
1640020350000|2021-12-20 17:12:30|471.28|468.88|471.28|468.88|471.44|469.04|471.28|468.88|0
1640020360000|2021-12-20 17:12:40|471.44|469.04|471.11|468.71|471.44|469.04|470.94|468.54|0
1640020370000|2021-12-20 17:12:50|471.44|469.04|470.94|468.54|471.61|469.21|470.94|468.54|0
1640020380000|2021-12-20 17:13:00|471.28|468.88|470.77|468.37|471.28|468.88|470.77|468.37|0
1640020390000|2021-12-20 17:13:10|470.94|468.54|471.11|468.71|471.11|468.71|470.77|468.37|0
1640020400000|2021-12-20 17:13:20|470.94|468.54|470.94|468.54|471.11|468.71|470.94|468.54|0
1640020410000|2021-12-20 17:13:30|470.77|468.37|470.77|468.37|470.77|468.37|470.61|468.21|0
1640020420000|2021-12-20 17:13:40|470.94|468.54|470.77|468.37|470.94|468.54|470.77|468.37|0
1640020430000|2021-12-20 17:13:50|470.94|468.54|470.77|468.37|470.94|468.54|470.61|468.21|0
1640020440000|2021-12-20 17:14:00|470.61|468.21|470.61|468.21|470.61|468.21|470.27|467.87|0
1640020450000|2021-12-20 17:14:10|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1640020460000|2021-12-20 17:14:20|471.27|468.87|471.11|468.71|471.27|468.87|471.11|468.71|0
1640020470000|2021-12-20 17:14:30|470.94|468.54|471.11|468.71|471.11|468.71|470.94|468.54|0
1640020480000|2021-12-20 17:14:40|470.94|468.54|470.44|468.04|470.94|468.54|470.44|468.04|0
1640020490000|2021-12-20 17:14:50|470.52|468.12|470.44|468.04|470.52|468.12|470.44|468.04|0
1640020500000|2021-12-20 17:15:00|470.27|467.87|470.27|467.87|470.44|468.04|470.27|467.87|0
1640020510000|2021-12-20 17:15:10|470.1|467.7|471.78|469.38|471.78|469.38|470.1|467.7|0
1640020520000|2021-12-20 17:15:20|471.44|469.04|471.11|468.71|471.44|469.04|471.11|468.71|0
1640020530000|2021-12-20 17:15:30|470.94|468.54|470.94|468.54|470.94|468.54|470.77|468.37|0
1640020540000|2021-12-20 17:15:40|470.6|468.2|470.44|468.04|470.6|468.2|470.1|467.7|0
1640020550000|2021-12-20 17:15:50|470.77|468.37|472.11|469.71|472.11|469.71|470.77|468.37|0
1640020560000|2021-12-20 17:16:00|471.78|469.38|471.44|469.04|471.78|469.38|471.44|469.04|0
1640020570000|2021-12-20 17:16:10|471.27|468.87|471.44|469.04|471.44|469.04|471.27|468.87|0
1640020580000|2021-12-20 17:16:20|471.61|469.21|471.78|469.38|471.94|469.54|471.61|469.21|0
1640020590000|2021-12-20 17:16:30|472.11|469.71|471.78|469.38|472.11|469.71|471.78|469.38|0
1640020600000|2021-12-20 17:16:40|471.69|469.29|472.61|470.21|472.61|470.21|471.69|469.29|0
1640020610000|2021-12-20 17:16:50|472.45|470.05|472.28|469.88|472.45|470.05|472.11|469.71|0
1640020620000|2021-12-20 17:17:00|472.11|469.71|472.28|469.88|472.28|469.88|471.94|469.54|0
1640020630000|2021-12-20 17:17:10|472.11|469.71|472.28|469.88|472.61|470.21|472.11|469.71|0
1640020640000|2021-12-20 17:17:20|472.45|470.05|472.61|470.21|472.78|470.38|472.45|470.05|0
1640020650000|2021-12-20 17:17:30|473.28|470.88|473.28|470.88|473.28|470.88|473.12|470.72|0
1640020660000|2021-12-20 17:17:40|473.45|471.05|473.28|470.88|473.45|471.05|473.28|470.88|0
1640020670000|2021-12-20 17:17:50|473.62|471.22|473.62|471.22|473.79|471.39|473.62|471.22|0
1640020680000|2021-12-20 17:18:00|473.45|471.05|473.28|470.88|473.45|471.05|473.28|470.88|0
1640020690000|2021-12-20 17:18:10|473.45|471.05|473.79|471.39|473.79|471.39|473.28|470.88|0
1640020700000|2021-12-20 17:18:20|473.96|471.56|474.63|472.23|474.63|472.23|473.96|471.56|0
1640020710000|2021-12-20 17:18:30|474.46|472.06|474.12|471.72|474.46|472.06|474.12|471.72|0
1640020720000|2021-12-20 17:18:40|473.96|471.56|474.8|472.4|474.8|472.4|473.96|471.56|0
1640020730000|2021-12-20 17:18:50|474.96|472.56|476.31|473.91|476.48|474.08|474.8|472.4|0
1640020740000|2021-12-20 17:19:00|476.65|474.25|477.66|475.26|477.66|475.26|476.65|474.25|0
1640020750000|2021-12-20 17:19:10|478.24|475.84|477.74|475.34|478.24|475.84|477.74|475.34|0
1640020760000|2021-12-20 17:19:20|477.32|474.92|477.49|475.09|477.49|475.09|477.32|474.92|0
1640020770000|2021-12-20 17:19:30|477.32|474.92|476.81|474.41|477.32|474.92|476.81|474.41|0
1640020780000|2021-12-20 17:19:40|476.65|474.25|476.98|474.58|476.98|474.58|476.65|474.25|0
1640020790000|2021-12-20 17:19:50|476.48|474.08|476.48|474.08|476.65|474.25|476.48|474.08|0
1640020800000|2021-12-20 17:20:00|476.98|474.58|476.31|473.91|476.98|474.58|476.31|473.91|0
1640020810000|2021-12-20 17:20:10|476.48|474.08|475.3|472.9|476.48|474.08|475.3|472.9|0
1640020820000|2021-12-20 17:20:20|475.47|473.07|474.96|472.56|475.47|473.07|474.96|472.56|0
1640020830000|2021-12-20 17:20:30|475.13|472.73|474.79|472.39|475.13|472.73|474.63|472.23|0
1640020840000|2021-12-20 17:20:40|474.96|472.56|474.96|472.56|474.96|472.56|474.63|472.23|0
1640020850000|2021-12-20 17:20:50|475.13|472.73|474.46|472.06|475.13|472.73|474.46|472.06|0
1640020860000|2021-12-20 17:21:00|474.63|472.23|474.96|472.56|475.13|472.73|474.63|472.23|0
1640020870000|2021-12-20 17:21:10|475.13|472.73|474.29|471.89|475.13|472.73|474.12|471.72|0
1640020880000|2021-12-20 17:21:20|474.46|472.06|474.96|472.56|474.96|472.56|474.46|472.06|0
1640020890000|2021-12-20 17:21:30|475.13|472.73|474.96|472.56|475.13|472.73|474.79|472.39|0
1640020900000|2021-12-20 17:21:40|475.13|472.73|475.13|472.73|475.3|472.9|475.13|472.73|0
1640020910000|2021-12-20 17:21:50|474.79|472.39|474.96|472.56|474.96|472.56|474.71|472.31|0
1640020920000|2021-12-20 17:22:00|474.63|472.23|474.96|472.56|474.96|472.56|474.63|472.23|0
1640020930000|2021-12-20 17:22:10|474.79|472.39|474.46|472.06|474.79|472.39|474.46|472.06|0
1640020940000|2021-12-20 17:22:20|474.63|472.23|474.63|472.23|474.63|472.23|474.29|471.89|0
1640020950000|2021-12-20 17:22:30|474.79|472.39|474.63|472.23|474.96|472.56|474.63|472.23|0
1640020960000|2021-12-20 17:22:40|474.46|472.06|474.12|471.72|474.46|472.06|474.12|471.72|0
1640020970000|2021-12-20 17:22:50|474.46|472.06|474.63|472.23|474.79|472.39|474.46|472.06|0
1640020980000|2021-12-20 17:23:00|474.29|471.89|474.63|472.23|474.63|472.23|474.29|471.89|0
1640020990000|2021-12-20 17:23:10|474.79|472.39|473.95|471.55|474.79|472.39|473.95|471.55|0
1640021000000|2021-12-20 17:23:20|474.12|471.72|473.79|471.39|474.12|471.72|473.79|471.39|0
1640021010000|2021-12-20 17:23:30|473.62|471.22|472.95|470.55|473.62|471.22|472.95|470.55|0
1640021020000|2021-12-20 17:23:40|472.78|470.38|473.78|471.38|473.78|471.38|472.61|470.21|0
1640021030000|2021-12-20 17:23:50|473.62|471.22|473.11|470.71|473.62|471.22|473.11|470.71|0
1640021040000|2021-12-20 17:24:00|473.45|471.05|472.61|470.21|473.45|471.05|472.61|470.21|0
1640021050000|2021-12-20 17:24:10|472.44|470.04|472.78|470.38|472.78|470.38|472.44|470.04|0
1640021060000|2021-12-20 17:24:20|472.95|470.55|472.95|470.55|473.11|470.71|472.95|470.55|0
1640021070000|2021-12-20 17:24:30|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1640021080000|2021-12-20 17:24:40|473.28|470.88|472.95|470.55|473.45|471.05|472.95|470.55|0
1640021090000|2021-12-20 17:24:50|473.11|470.71|472.78|470.38|473.11|470.71|472.78|470.38|0
1640021100000|2021-12-20 17:25:00|472.95|470.55|472.78|470.38|473.11|470.71|472.78|470.38|0
1640021110000|2021-12-20 17:25:10|472.94|470.54|473.11|470.71|473.28|470.88|472.94|470.54|0
1640021120000|2021-12-20 17:25:20|473.45|471.05|473.45|471.05|473.62|471.22|473.45|471.05|0
1640021130000|2021-12-20 17:25:30|473.28|470.88|473.45|471.05|473.45|471.05|473.19|470.79|0
1640021140000|2021-12-20 17:25:40|473.11|470.71|473.28|470.88|473.28|470.88|473.11|470.71|0
1640021150000|2021-12-20 17:25:50|473.11|470.71|472.94|470.54|473.62|471.22|472.94|470.54|0
1640021160000|2021-12-20 17:26:00|473.11|470.71|473.62|471.22|473.62|471.22|472.94|470.54|0
1640021170000|2021-12-20 17:26:10|474.12|471.72|473.78|471.38|474.12|471.72|473.78|471.38|0
1640021180000|2021-12-20 17:26:20|473.28|470.88|474.12|471.72|474.12|471.72|473.28|470.88|0
1640021200000|2021-12-20 17:26:40|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1640021210000|2021-12-20 17:26:50|474.29|471.89|474.62|472.22|474.62|472.22|474.29|471.89|0
1640021220000|2021-12-20 17:27:00|474.45|472.05|474.62|472.22|474.62|472.22|474.45|472.05|0
1640021230000|2021-12-20 17:27:10|474.79|472.39|474.79|472.39|474.96|472.56|474.79|472.39|0
1640021240000|2021-12-20 17:27:20|473.78|471.38|473.61|471.21|473.78|471.38|473.61|471.21|0
1640021250000|2021-12-20 17:27:30|473.45|471.05|473.78|471.38|473.78|471.38|473.45|471.05|0
1640021260000|2021-12-20 17:27:40|473.45|471.05|473.45|471.05|473.45|471.05|473.28|470.88|0
1640021270000|2021-12-20 17:27:50|473.28|470.88|473.45|471.05|473.61|471.21|473.28|470.88|0
1640021280000|2021-12-20 17:28:00|473.78|471.38|472.94|470.54|473.78|471.38|472.94|470.54|0
1640021290000|2021-12-20 17:28:10|473.45|471.05|473.61|471.21|473.78|471.38|473.45|471.05|0
1640021300000|2021-12-20 17:28:20|473.45|471.05|473.45|471.05|473.61|471.21|473.45|471.05|0
1640021310000|2021-12-20 17:28:30|473.28|470.88|473.61|471.21|473.61|471.21|473.28|470.88|0
1640021320000|2021-12-20 17:28:40|473.45|471.05|473.78|471.38|473.78|471.38|473.45|471.05|0
1640021330000|2021-12-20 17:28:50|473.95|471.55|473.78|471.38|473.95|471.55|473.45|471.05|0
1640021340000|2021-12-20 17:29:00|473.95|471.55|473.61|471.21|474.12|471.72|473.61|471.21|0
1640021350000|2021-12-20 17:29:10|473.45|471.05|473.28|470.88|473.61|471.21|473.28|470.88|0
1640021360000|2021-12-20 17:29:20|473.45|471.05|473.19|470.79|473.45|471.05|472.77|470.37|0
1640021370000|2021-12-20 17:29:30|473.28|470.88|473.45|471.05|473.95|471.55|473.28|470.88|0
1640021380000|2021-12-20 17:29:40|473.78|471.38|473.95|471.55|474.12|471.72|473.78|471.38|0
1640021390000|2021-12-20 17:29:50|474.12|471.72|474.12|471.72|474.12|471.72|473.95|471.55|0
1640021400000|2021-12-20 17:30:00|473.61|471.21|473.61|471.21|473.95|471.55|473.53|471.13|0
1640021410000|2021-12-20 17:30:10|473.45|471.05|473.61|471.21|473.61|471.21|472.94|470.54|0
1640021420000|2021-12-20 17:30:20|473.45|471.05|473.61|471.21|473.78|471.38|473.45|471.05|0
1640021430000|2021-12-20 17:30:30|473.11|470.71|472.61|470.21|473.11|470.71|472.44|470.04|0
1640021440000|2021-12-20 17:30:40|472.44|470.04|472.61|470.21|472.61|470.21|472.27|469.87|0
1640021450000|2021-12-20 17:30:50|472.1|469.7|472.27|469.87|472.27|469.87|472.1|469.7|0
1640021460000|2021-12-20 17:31:00|472.1|469.7|472.61|470.21|472.61|470.21|472.1|469.7|0
1640021470000|2021-12-20 17:31:10|472.44|470.04|472.61|470.21|472.61|470.21|472.44|470.04|0
1640021480000|2021-12-20 17:31:20|472.27|469.87|471.94|469.54|472.27|469.87|471.94|469.54|0
1640021490000|2021-12-20 17:31:30|471.6|469.2|471.6|469.2|472.1|469.7|471.6|469.2|0
1640021500000|2021-12-20 17:31:40|471.26|468.86|471.43|469.03|471.43|469.03|471.26|468.86|0
1640021510000|2021-12-20 17:31:50|471.26|468.86|471.26|468.86|471.26|468.86|471.1|468.7|0
1640021520000|2021-12-20 17:32:00|470.93|468.53|470.43|468.03|470.93|468.53|470.43|468.03|0
1640021530000|2021-12-20 17:32:10|470.34|467.94|470.43|468.03|470.59|468.19|470.34|467.94|0
1640021540000|2021-12-20 17:32:20|470.26|467.86|469.76|467.36|470.43|468.03|469.76|467.36|0
1640021550000|2021-12-20 17:32:30|470.09|467.69|469.93|467.53|470.09|467.69|469.93|467.53|0
1640021560000|2021-12-20 17:32:40|469.59|467.19|469.59|467.19|469.76|467.36|469.59|467.19|0
1640021570000|2021-12-20 17:32:50|469.76|467.36|469.59|467.19|469.93|467.53|469.59|467.19|0
1640021580000|2021-12-20 17:33:00|469.76|467.36|469.76|467.36|469.76|467.36|469.59|467.19|0
1640021590000|2021-12-20 17:33:10|469.59|467.19|469.59|467.19|469.59|467.19|469.59|467.19|0
1640021600000|2021-12-20 17:33:20|469.76|467.36|469.42|467.02|469.76|467.36|469.42|467.02|0
1640021610000|2021-12-20 17:33:30|469.26|466.86|469.26|466.86|469.42|467.02|469.26|466.86|0
1640021620000|2021-12-20 17:33:40|469.42|467.02|469.42|467.02|469.59|467.19|469.26|466.86|0
1640021630000|2021-12-20 17:33:50|469.09|466.69|469.09|466.69|469.26|466.86|469.09|466.69|0
1640021640000|2021-12-20 17:34:00|468.92|466.52|467.92|465.52|468.92|466.52|467.92|465.52|0
1640021650000|2021-12-20 17:34:10|468.09|465.69|468.09|465.69|468.09|465.69|467.92|465.52|0
1640021660000|2021-12-20 17:34:20|467.75|465.35|467.92|465.52|467.92|465.52|467.75|465.35|0
1640021670000|2021-12-20 17:34:30|468.25|465.85|467.92|465.52|468.25|465.85|467.92|465.52|0
1640021680000|2021-12-20 17:34:40|468.09|465.69|468.25|465.85|468.25|465.85|467.92|465.52|0
1640021690000|2021-12-20 17:34:50|468.42|466.02|468.25|465.85|468.42|466.02|468.25|465.85|0
1640021700000|2021-12-20 17:35:00|468.09|465.69|467.92|465.52|468.09|465.69|467.92|465.52|0
1640021710000|2021-12-20 17:35:10|468.09|465.69|467.92|465.52|468.09|465.69|467.92|465.52|0
1640021720000|2021-12-20 17:35:20|467.58|465.18|467.75|465.35|467.75|465.35|467.25|464.85|0
1640021730000|2021-12-20 17:35:30|468.09|465.69|468.09|465.69|468.25|465.85|468.09|465.69|0
1640021740000|2021-12-20 17:35:40|468.42|466.02|468.25|465.85|468.42|466.02|468.09|465.69|0
1640021750000|2021-12-20 17:35:50|468.42|466.02|468.25|465.85|468.42|466.02|468.09|465.69|0
1640021760000|2021-12-20 17:36:00|468.09|465.69|467.92|465.52|468.09|465.69|467.92|465.52|0
1640021770000|2021-12-20 17:36:10|468.09|465.69|468.08|465.68|468.25|465.85|467.75|465.35|0
1640021780000|2021-12-20 17:36:20|468.25|465.85|467.92|465.52|468.25|465.85|467.92|465.52|0
1640021790000|2021-12-20 17:36:30|468.08|465.68|468.25|465.85|468.59|466.19|468.08|465.68|0
1640021800000|2021-12-20 17:36:40|468.08|465.68|468.25|465.85|468.25|465.85|468.08|465.68|0
1640021810000|2021-12-20 17:36:50|468.42|466.02|468.08|465.68|468.42|466.02|468.08|465.68|0
1640021820000|2021-12-20 17:37:00|468.42|466.02|468.59|466.19|468.59|466.19|468.25|465.85|0
1640021830000|2021-12-20 17:37:10|468.75|466.35|468.75|466.35|468.75|466.35|468.59|466.19|0
1640021840000|2021-12-20 17:37:20|468.92|466.52|469.59|467.19|469.59|467.19|468.92|466.52|0
1640021850000|2021-12-20 17:37:30|469.25|466.85|469.09|466.69|469.25|466.85|469.09|466.69|0
1640021860000|2021-12-20 17:37:40|469.25|466.85|469.25|466.85|469.25|466.85|469.09|466.69|0
1640021870000|2021-12-20 17:37:50|468.92|466.52|469.09|466.69|469.09|466.69|468.92|466.52|0
1640021880000|2021-12-20 17:38:00|468.92|466.52|468.92|466.52|469.25|466.85|468.92|466.52|0
1640021890000|2021-12-20 17:38:10|469.09|466.69|468.92|466.52|469.09|466.69|468.92|466.52|0
1640021900000|2021-12-20 17:38:20|469.09|466.69|469.42|467.02|469.42|467.02|469.09|466.69|0
1640021910000|2021-12-20 17:38:30|469.75|467.35|470.26|467.86|470.26|467.86|469.75|467.35|0
1640021920000|2021-12-20 17:38:40|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1640021930000|2021-12-20 17:38:50|469.75|467.35|469.09|466.69|469.75|467.35|469.09|466.69|0
1640021940000|2021-12-20 17:39:00|468.92|466.52|468.58|466.18|468.92|466.52|468.58|466.18|0
1640021950000|2021-12-20 17:39:10|468.42|466.02|468.66|466.26|468.66|466.26|468.42|466.02|0
1640021960000|2021-12-20 17:39:20|468.58|466.18|468.25|465.85|468.58|466.18|468.25|465.85|0
1640021970000|2021-12-20 17:39:30|467.75|465.35|467.92|465.52|467.92|465.52|467.75|465.35|0
1640021980000|2021-12-20 17:39:40|467.75|465.35|468.75|466.35|468.75|466.35|467.75|465.35|0
1640021990000|2021-12-20 17:39:50|468.92|466.52|469.25|466.85|469.42|467.02|468.92|466.52|0
1640022000000|2021-12-20 17:40:00|468.92|466.52|468.92|466.52|469.09|466.69|468.92|466.52|0
1640022010000|2021-12-20 17:40:10|469.09|466.69|469.42|467.02|469.42|467.02|469.08|466.68|0
1640022020000|2021-12-20 17:40:20|469.25|466.85|468.75|466.35|469.25|466.85|468.75|466.35|0
1640022030000|2021-12-20 17:40:30|468.58|466.18|470.09|467.69|470.09|467.69|468.42|466.02|0
1640022040000|2021-12-20 17:40:40|469.75|467.35|469.75|467.35|470.26|467.86|469.75|467.35|0
1640022050000|2021-12-20 17:40:50|469.59|467.19|469.25|466.85|469.59|467.19|468.75|466.35|0
1640022060000|2021-12-20 17:41:00|469.08|466.68|469.25|466.85|469.25|466.85|469.08|466.68|0
1640022070000|2021-12-20 17:41:10|469.42|467.02|469.25|466.85|469.42|467.02|469.25|466.85|0
1640022080000|2021-12-20 17:41:20|469|466.6|468.92|466.52|469.08|466.68|468.92|466.52|0
1640022090000|2021-12-20 17:41:30|469.08|466.68|469.59|467.19|469.59|467.19|469.08|466.68|0
1640022100000|2021-12-20 17:41:40|469.75|467.35|469.42|467.02|469.75|467.35|469.42|467.02|0
1640022110000|2021-12-20 17:41:50|469.25|466.85|469.25|466.85|469.42|467.02|469.25|466.85|0
1640022120000|2021-12-20 17:42:00|469.08|466.68|469.42|467.02|469.59|467.19|469.08|466.68|0
1640022130000|2021-12-20 17:42:10|469.59|467.19|470.09|467.69|470.09|467.69|469.59|467.19|0
1640022140000|2021-12-20 17:42:20|470.25|467.85|470.42|468.02|470.59|468.19|470.25|467.85|0
1640022150000|2021-12-20 17:42:30|470.09|467.69|469.75|467.35|470.09|467.69|469.75|467.35|0
1640022160000|2021-12-20 17:42:40|470.09|467.69|469.75|467.35|470.09|467.69|469.75|467.35|0
1640022170000|2021-12-20 17:42:50|469.92|467.52|470.09|467.69|470.42|468.02|469.92|467.52|0
1640022180000|2021-12-20 17:43:00|469.92|467.52|470.09|467.69|470.09|467.69|469.92|467.52|0
1640022190000|2021-12-20 17:43:10|470.25|467.85|469.42|467.02|470.25|467.85|469.42|467.02|0
1640022200000|2021-12-20 17:43:20|469.58|467.18|469.25|466.85|469.58|467.18|469|466.6|0
1640022210000|2021-12-20 17:43:30|469.42|467.02|469.58|467.18|469.58|467.18|469.42|467.02|0
1640022220000|2021-12-20 17:43:40|469.92|467.52|469.92|467.52|469.92|467.52|469.92|467.52|0
1640022230000|2021-12-20 17:43:50|469.75|467.35|469.75|467.35|469.92|467.52|469.75|467.35|0
1640022240000|2021-12-20 17:44:00|469.58|467.18|469.75|467.35|469.75|467.35|469.58|467.18|0
1640022250000|2021-12-20 17:44:10|469.42|467.02|469.42|467.02|469.58|467.18|469.25|466.85|0
1640022260000|2021-12-20 17:44:20|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1640022270000|2021-12-20 17:44:30|469.75|467.35|469.75|467.35|469.75|467.35|469.58|467.18|0
1640022280000|2021-12-20 17:44:40|469.83|467.43|469.92|467.52|469.92|467.52|469.83|467.43|0
1640022290000|2021-12-20 17:44:50|469.75|467.35|469.58|467.18|469.75|467.35|469.58|467.18|0
1640022300000|2021-12-20 17:45:00|469.08|466.68|468.92|466.52|469.08|466.68|468.75|466.35|0
1640022310000|2021-12-20 17:45:10|468.58|466.18|468.41|466.01|468.58|466.18|468.41|466.01|0
1640022320000|2021-12-20 17:45:20|468.25|465.85|468.58|466.18|468.58|466.18|468.08|465.68|0
1640022330000|2021-12-20 17:45:30|468.41|466.01|467.99|465.59|468.41|466.01|467.99|465.59|0
1640022340000|2021-12-20 17:45:40|468.25|465.85|468.08|465.68|468.41|466.01|468.08|465.68|0
1640022350000|2021-12-20 17:45:50|468.25|465.85|468.25|465.85|468.41|466.01|468.25|465.85|0
1640022360000|2021-12-20 17:46:00|468.41|466.01|468.91|466.51|468.91|466.51|468.41|466.01|0
1640022370000|2021-12-20 17:46:10|469.42|467.02|469.42|467.02|469.42|467.02|469.42|467.02|0
1640022380000|2021-12-20 17:46:20|469.25|466.85|469.25|466.85|469.42|467.02|469.25|466.85|0
1640022390000|2021-12-20 17:46:30|469.08|466.68|469.25|466.85|469.25|466.85|469.08|466.68|0
1640022400000|2021-12-20 17:46:40|469.42|467.02|468.75|466.35|469.58|467.18|468.75|466.35|0
1640022410000|2021-12-20 17:46:50|468.91|466.51|469.08|466.68|469.08|466.68|468.91|466.51|0
1640022420000|2021-12-20 17:47:00|469.25|466.85|469.42|467.02|469.42|467.02|469.16|466.76|0
1640022430000|2021-12-20 17:47:10|469.75|467.35|469.92|467.52|469.92|467.52|469.75|467.35|0
1640022440000|2021-12-20 17:47:20|469.75|467.35|470.25|467.85|470.25|467.85|469.75|467.35|0
1640022450000|2021-12-20 17:47:30|470.08|467.68|470.08|467.68|470.08|467.68|469.92|467.52|0
1640022460000|2021-12-20 17:47:40|470.25|467.85|470.25|467.85|470.59|468.19|470.25|467.85|0
1640022470000|2021-12-20 17:47:50|470.42|468.02|470.42|468.02|470.42|468.02|470.42|468.02|0
1640022480000|2021-12-20 17:48:00|470.59|468.19|470.75|468.35|470.75|468.35|470.42|468.02|0
1640022490000|2021-12-20 17:48:10|470.42|468.02|469.41|467.01|470.42|468.02|469.41|467.01|0
1640022500000|2021-12-20 17:48:20|469.75|467.35|469.41|467.01|469.75|467.35|469.41|467.01|0
1640022510000|2021-12-20 17:48:30|469.25|466.85|469.41|467.01|469.58|467.18|469.25|466.85|0
1640022520000|2021-12-20 17:48:40|469.58|467.18|469.75|467.35|469.75|467.35|469.58|467.18|0
1640022530000|2021-12-20 17:48:50|469.58|467.18|469.75|467.35|469.75|467.35|469.41|467.01|0
1640022540000|2021-12-20 17:49:00|469.25|466.85|469.58|467.18|469.58|467.18|469.25|466.85|0
1640022550000|2021-12-20 17:49:10|469.41|467.01|469.75|467.35|469.75|467.35|469.41|467.01|0
1640022560000|2021-12-20 17:49:20|469.41|467.01|469.08|466.68|469.41|467.01|469.08|466.68|0
1640022570000|2021-12-20 17:49:30|469.25|466.85|469.75|467.35|469.75|467.35|469.25|466.85|0
1640022580000|2021-12-20 17:49:40|469.92|467.52|469.92|467.52|470.08|467.68|469.92|467.52|0
1640022590000|2021-12-20 17:49:50|470.08|467.68|469.75|467.35|470.08|467.68|469.75|467.35|0
1640022600000|2021-12-20 17:50:00|469.58|467.18|471.09|468.69|471.09|468.69|469.58|467.18|0
1640022610000|2021-12-20 17:50:10|470.92|468.52|470.75|468.35|470.92|468.52|470.75|468.35|0
1640022620000|2021-12-20 17:50:20|470.58|468.18|469.58|467.18|470.58|468.18|469.58|467.18|0
1640022630000|2021-12-20 17:50:30|469.33|466.93|469.41|467.01|469.58|467.18|469.33|466.93|0
1640022640000|2021-12-20 17:50:40|469.58|467.18|469.25|466.85|469.58|467.18|469.25|466.85|0
1640022650000|2021-12-20 17:50:50|469.41|467.01|469.08|466.68|469.41|467.01|469.08|466.68|0
1640022660000|2021-12-20 17:51:00|469.25|466.85|469.08|466.68|469.25|466.85|469.08|466.68|0
1640022670000|2021-12-20 17:51:10|468.91|466.51|469.41|467.01|469.41|467.01|468.91|466.51|0
1640022680000|2021-12-20 17:51:20|469.25|466.85|469.58|467.18|469.58|467.18|469.25|466.85|0
1640022690000|2021-12-20 17:51:30|469.41|467.01|469.58|467.18|469.58|467.18|469.41|467.01|0
1640022700000|2021-12-20 17:51:40|469.41|467.01|469.58|467.18|469.58|467.18|469.41|467.01|0
1640022710000|2021-12-20 17:51:50|469.25|466.85|469.08|466.68|469.25|466.85|469.08|466.68|0
1640022720000|2021-12-20 17:52:00|469.25|466.85|469.08|466.68|469.25|466.85|468.91|466.51|0
1640022730000|2021-12-20 17:52:10|469.25|466.85|469.08|466.68|469.25|466.85|468.91|466.51|0
1640022740000|2021-12-20 17:52:20|468.91|466.51|468.91|466.51|469.25|466.85|468.91|466.51|0
1640022750000|2021-12-20 17:52:30|468.58|466.18|468.74|466.34|468.74|466.34|468.49|466.09|0
1640022760000|2021-12-20 17:52:40|469.25|466.85|470.08|467.68|470.42|468.02|469.25|466.85|0
1640022770000|2021-12-20 17:52:50|470.58|468.18|471.92|469.52|471.92|469.52|470.58|468.18|0
1640022780000|2021-12-20 17:53:00|472.43|470.03|472.26|469.86|472.93|470.53|472.26|469.86|0
1640022790000|2021-12-20 17:53:10|472.09|469.69|471.76|469.36|472.09|469.69|471.59|469.19|0
1640022800000|2021-12-20 17:53:20|471.59|469.19|471.76|469.36|471.76|469.36|471.59|469.19|0
1640022810000|2021-12-20 17:53:30|471.92|469.52|471.59|469.19|471.92|469.52|471.59|469.19|0
1640022820000|2021-12-20 17:53:40|471.42|469.02|471.25|468.85|471.42|469.02|471.25|468.85|0
1640022830000|2021-12-20 17:53:50|471.42|469.02|471.59|469.19|471.75|469.35|471.25|468.85|0
1640022840000|2021-12-20 17:54:00|471.42|469.02|471.59|469.19|471.59|469.19|471.42|469.02|0
1640022850000|2021-12-20 17:54:10|471.75|469.35|471.75|469.35|471.92|469.52|471.59|469.19|0
1640022860000|2021-12-20 17:54:20|471.59|469.19|471.59|469.19|471.75|469.35|471.59|469.19|0
1640022870000|2021-12-20 17:54:30|471.75|469.35|471.59|469.19|471.75|469.35|471.59|469.19|0
1640022880000|2021-12-20 17:54:40|471.75|469.35|471.75|469.35|471.75|469.35|471.42|469.02|0
1640022890000|2021-12-20 17:54:50|471.59|469.19|471.42|469.02|471.59|469.19|471.42|469.02|0
1640022900000|2021-12-20 17:55:00|471.25|468.85|470.92|468.52|471.25|468.85|470.92|468.52|0
1640022910000|2021-12-20 17:55:10|470.75|468.35|472.01|469.61|472.01|469.61|470.58|468.18|0
1640022920000|2021-12-20 17:55:20|472.17|469.77|468.73|466.33|472.17|469.77|468.73|466.33|0
1640022930000|2021-12-20 17:55:30|468.4|466|468.4|466|468.56|466.16|468.4|466|0
1640022940000|2021-12-20 17:55:40|468.56|466.16|468.9|466.5|468.9|466.5|468.56|466.16|0
1640022950000|2021-12-20 17:55:50|469.23|466.83|468.9|466.5|469.23|466.83|468.9|466.5|0
1640022960000|2021-12-20 17:56:00|469.07|466.67|469.06|466.66|469.07|466.67|469.06|466.66|0
1640022970000|2021-12-20 17:56:10|468.73|466.33|468.23|465.83|468.73|466.33|468.23|465.83|0
1640022980000|2021-12-20 17:56:20|468.39|465.99|468.56|466.16|468.56|466.16|468.39|465.99|0
1640022990000|2021-12-20 17:56:30|468.47|466.07|468.56|466.16|468.73|466.33|468.47|466.07|0
1640023000000|2021-12-20 17:56:40|468.39|465.99|468.23|465.83|468.39|465.99|468.23|465.83|0
1640023010000|2021-12-20 17:56:50|468.56|466.16|468.64|466.24|468.73|466.33|468.56|466.16|0
1640023020000|2021-12-20 17:57:00|468.73|466.33|468.23|465.83|468.73|466.33|468.23|465.83|0
1640023030000|2021-12-20 17:57:10|468.14|465.74|467.89|465.49|468.23|465.83|467.56|465.16|0
1640023040000|2021-12-20 17:57:20|467.72|465.32|467.89|465.49|467.89|465.49|467.72|465.32|0
1640023050000|2021-12-20 17:57:30|467.8|465.4|467.72|465.32|467.89|465.49|467.72|465.32|0
1640023060000|2021-12-20 17:57:40|467.89|465.49|467.72|465.32|467.89|465.49|467.72|465.32|0
1640023070000|2021-12-20 17:57:50|467.56|465.16|467.56|465.16|467.72|465.32|467.47|465.07|0
1640023080000|2021-12-20 17:58:00|467.22|464.82|466.89|464.49|467.39|464.99|466.89|464.49|0
1640023090000|2021-12-20 17:58:10|466.3|463.9|465.72|463.32|466.63|464.23|465.72|463.32|0
1640023100000|2021-12-20 17:58:20|465.8|463.4|465.72|463.32|465.8|463.4|465.72|463.32|0
1640023110000|2021-12-20 17:58:30|465.63|463.23|465.88|463.48|465.88|463.48|465.63|463.23|0
1640023120000|2021-12-20 17:58:40|466.05|463.65|465.88|463.48|466.05|463.65|465.88|463.48|0
1640023130000|2021-12-20 17:58:50|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1640023140000|2021-12-20 17:59:00|465.96|463.56|465.72|463.32|466.05|463.65|465.72|463.32|0
1640023150000|2021-12-20 17:59:10|465.55|463.15|465.72|463.32|465.72|463.32|465.55|463.15|0
1640023160000|2021-12-20 17:59:20|465.55|463.15|465.22|462.82|465.55|463.15|465.22|462.82|0
1640023170000|2021-12-20 17:59:30|465.72|463.32|465.72|463.32|465.72|463.32|465.72|463.32|0
1640023180000|2021-12-20 17:59:40|465.8|463.4|465.55|463.15|465.88|463.48|465.55|463.15|0
1640023190000|2021-12-20 17:59:50|465.96|463.56|465.72|463.32|465.96|463.56|465.72|463.32|0
1640023200000|2021-12-20 18:00:00|465.55|463.15|465.72|463.32|465.8|463.4|465.55|463.15|0
1640023210000|2021-12-20 18:00:10|466.22|463.82|465.96|463.56|466.22|463.82|465.96|463.56|0
1640023220000|2021-12-20 18:00:20|466.05|463.65|466.22|463.82|466.22|463.82|465.72|463.32|0
1640023230000|2021-12-20 18:00:30|466.3|463.9|466.05|463.65|466.3|463.9|466.05|463.65|0
1640023240000|2021-12-20 18:00:40|465.88|463.48|465.38|462.98|465.88|463.48|465.3|462.9|0
1640023250000|2021-12-20 18:00:50|465.55|463.15|465.55|463.15|465.88|463.48|465.38|462.98|0
1640023260000|2021-12-20 18:01:00|465.22|462.82|465.05|462.65|465.22|462.82|465.05|462.65|0
1640023270000|2021-12-20 18:01:10|464.96|462.56|464.71|462.31|464.96|462.56|464.55|462.15|0
1640023280000|2021-12-20 18:01:20|464.55|462.15|464.55|462.15|464.55|462.15|464.55|462.15|0
1640023290000|2021-12-20 18:01:30|464.71|462.31|464.71|462.31|464.71|462.31|464.71|462.31|0
1640023300000|2021-12-20 18:01:40|464.38|461.98|464.55|462.15|464.55|462.15|464.38|461.98|0
1640023310000|2021-12-20 18:01:50|464.38|461.98|464.55|462.15|464.55|462.15|464.38|461.98|0
1640023320000|2021-12-20 18:02:00|464.38|461.98|464.21|461.81|464.55|462.15|464.21|461.81|0
1640023330000|2021-12-20 18:02:10|464.55|462.15|464.29|461.89|464.55|462.15|464.21|461.81|0
1640023340000|2021-12-20 18:02:20|464.21|461.81|464.21|461.81|464.38|461.98|464.21|461.81|0
1640023350000|2021-12-20 18:02:30|464.05|461.65|464.55|462.15|464.55|462.15|464.05|461.65|0
1640023360000|2021-12-20 18:02:40|464.38|461.98|464.29|461.89|464.38|461.98|464.21|461.81|0
1640023370000|2021-12-20 18:02:50|464.38|461.98|464.21|461.81|464.38|461.98|464.21|461.81|0
1640023380000|2021-12-20 18:03:00|464.38|461.98|464.55|462.15|464.55|462.15|464.38|461.98|0
1640023390000|2021-12-20 18:03:10|464.71|462.31|464.38|461.98|464.71|462.31|464.38|461.98|0
1640023400000|2021-12-20 18:03:20|464.55|462.15|464.71|462.31|464.71|462.31|464.55|462.15|0
1640023410000|2021-12-20 18:03:30|464.55|462.15|464.46|462.06|464.55|462.15|464.46|462.06|0
1640023420000|2021-12-20 18:03:40|464.55|462.15|464.55|462.15|464.63|462.23|464.55|462.15|0
1640023430000|2021-12-20 18:03:50|464.38|461.98|464.55|462.15|464.55|462.15|464.38|461.98|0
1640023440000|2021-12-20 18:04:00|464.38|461.98|464.55|462.15|464.55|462.15|464.38|461.98|0
1640023450000|2021-12-20 18:04:10|464.21|461.81|464.05|461.65|464.21|461.81|464.05|461.65|0
1640023460000|2021-12-20 18:04:20|464.21|461.81|464.21|461.81|464.21|461.81|464.21|461.81|0
1640023470000|2021-12-20 18:04:30|464.38|461.98|464.21|461.81|464.38|461.98|464.21|461.81|0
1640023480000|2021-12-20 18:04:40|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1640023490000|2021-12-20 18:04:50|463.88|461.48|464.21|461.81|464.21|461.81|463.88|461.48|0
1640023500000|2021-12-20 18:05:00|464.38|461.98|464.29|461.89|464.55|462.15|464.29|461.89|0
1640023510000|2021-12-20 18:05:10|464.38|461.98|464.71|462.31|464.71|462.31|464.38|461.98|0
1640023520000|2021-12-20 18:05:20|464.88|462.48|465.05|462.65|465.05|462.65|464.88|462.48|0
1640023530000|2021-12-20 18:05:30|464.88|462.48|464.88|462.48|464.88|462.48|464.88|462.48|0
1640023540000|2021-12-20 18:05:40|465.05|462.65|465.38|462.98|465.38|462.98|465.05|462.65|0
1640023550000|2021-12-20 18:05:50|465.55|463.15|465.55|463.15|465.88|463.48|465.55|463.15|0
1640023560000|2021-12-20 18:06:00|465.29|462.89|465.21|462.81|465.38|462.98|465.21|462.81|0
1640023570000|2021-12-20 18:06:10|465.05|462.65|464.88|462.48|465.05|462.65|464.54|462.14|0
1640023580000|2021-12-20 18:06:20|465.05|462.65|465.38|462.98|465.38|462.98|464.88|462.48|0
1640023590000|2021-12-20 18:06:30|465.21|462.81|464.88|462.48|465.21|462.81|464.88|462.48|0
1640023600000|2021-12-20 18:06:40|464.71|462.31|465.13|462.73|465.13|462.73|464.71|462.31|0
1640023610000|2021-12-20 18:06:50|465.21|462.81|465.04|462.64|465.21|462.81|465.04|462.64|0
1640023620000|2021-12-20 18:07:00|465.21|462.81|466.05|463.65|466.05|463.65|465.21|462.81|0
1640023630000|2021-12-20 18:07:10|465.88|463.48|466.05|463.65|466.05|463.65|465.88|463.48|0
1640023640000|2021-12-20 18:07:20|466.21|463.81|466.21|463.81|466.21|463.81|466.21|463.81|0
1640023650000|2021-12-20 18:07:30|466.05|463.65|466.71|464.31|466.71|464.31|466.05|463.65|0
1640023660000|2021-12-20 18:07:40|466.88|464.48|466.71|464.31|466.88|464.48|466.71|464.31|0
1640023670000|2021-12-20 18:07:50|466.88|464.48|467.05|464.65|467.38|464.98|466.71|464.31|0
1640023680000|2021-12-20 18:08:00|466.88|464.48|467.38|464.98|467.38|464.98|466.88|464.48|0
1640023690000|2021-12-20 18:08:10|467.72|465.32|467.89|465.49|467.89|465.49|467.55|465.15|0
1640023700000|2021-12-20 18:08:20|467.72|465.32|467.72|465.32|468.05|465.65|467.72|465.32|0
1640023710000|2021-12-20 18:08:30|467.89|465.49|467.38|464.98|467.89|465.49|467.38|464.98|0
1640023720000|2021-12-20 18:08:40|467.22|464.82|467.05|464.65|467.38|464.98|467.05|464.65|0
1640023730000|2021-12-20 18:08:50|466.88|464.48|467.05|464.65|467.05|464.65|466.88|464.48|0
1640023740000|2021-12-20 18:09:00|467.22|464.82|467.55|465.15|467.55|465.15|467.22|464.82|0
1640023750000|2021-12-20 18:09:10|467.38|464.98|467.72|465.32|467.72|465.32|467.38|464.98|0
1640023760000|2021-12-20 18:09:20|467.55|465.15|467.72|465.32|467.72|465.32|467.55|465.15|0
1640023770000|2021-12-20 18:09:30|467.88|465.48|468.05|465.65|468.05|465.65|467.72|465.32|0
1640023780000|2021-12-20 18:09:40|468.22|465.82|468.05|465.65|468.22|465.82|468.05|465.65|0
1640023790000|2021-12-20 18:09:50|467.88|465.48|468.55|466.15|468.55|466.15|467.88|465.48|0
1640023800000|2021-12-20 18:10:00|468.39|465.99|469.22|466.82|469.22|466.82|468.39|465.99|0
1640023810000|2021-12-20 18:10:10|469.06|466.66|469.73|467.33|469.73|467.33|469.06|466.66|0
1640023820000|2021-12-20 18:10:20|469.64|467.24|469.22|466.82|469.73|467.33|469.22|466.82|0
1640023830000|2021-12-20 18:10:30|469.06|466.66|469.56|467.16|469.56|467.16|469.06|466.66|0
1640023840000|2021-12-20 18:10:40|469.73|467.33|469.06|466.66|469.73|467.33|469.06|466.66|0
1640023850000|2021-12-20 18:10:50|468.8|466.4|468.63|466.23|468.8|466.4|468.55|466.15|0
1640023860000|2021-12-20 18:11:00|468.72|466.32|469.22|466.82|469.22|466.82|468.72|466.32|0
1640023870000|2021-12-20 18:11:10|468.89|466.49|468.55|466.15|468.89|466.49|468.55|466.15|0
1640023880000|2021-12-20 18:11:20|468.39|465.99|468.39|465.99|468.39|465.99|468.3|465.9|0
1640023890000|2021-12-20 18:11:30|468.05|465.65|468.05|465.65|468.05|465.65|467.88|465.48|0
1640023900000|2021-12-20 18:11:40|468.22|465.82|468.13|465.73|468.22|465.82|468.13|465.73|0
1640023910000|2021-12-20 18:11:50|468.22|465.82|468.22|465.82|468.39|465.99|468.22|465.82|0
1640023920000|2021-12-20 18:12:00|468.39|465.99|468.13|465.73|468.39|465.99|468.13|465.73|0
1640023930000|2021-12-20 18:12:10|468.22|465.82|468.39|465.99|468.39|465.99|468.22|465.82|0
1640023940000|2021-12-20 18:12:20|468.72|466.32|468.72|466.32|468.72|466.32|468.72|466.32|0
1640023950000|2021-12-20 18:12:30|468.8|466.4|468.39|465.99|468.8|466.4|468.39|465.99|0
1640023960000|2021-12-20 18:12:40|468.22|465.82|467.96|465.56|468.22|465.82|467.96|465.56|0
1640023970000|2021-12-20 18:12:50|468.13|465.73|467.55|465.15|468.13|465.73|467.55|465.15|0
1640023980000|2021-12-20 18:13:00|467.38|464.98|467.21|464.81|467.38|464.98|467.13|464.73|0
1640023990000|2021-12-20 18:13:10|467.38|464.98|467.21|464.81|467.38|464.98|467.05|464.65|0
1640024000000|2021-12-20 18:13:20|467.05|464.65|467.38|464.98|467.55|465.15|467.05|464.65|0
1640024010000|2021-12-20 18:13:30|467.55|465.15|467.88|465.48|467.88|465.48|467.55|465.15|0
1640024020000|2021-12-20 18:13:40|468.05|465.65|467.88|465.48|468.05|465.65|467.88|465.48|0
1640024030000|2021-12-20 18:13:50|468.05|465.65|468.3|465.9|468.38|465.98|468.05|465.65|0
1640024040000|2021-12-20 18:14:00|468.22|465.82|469.05|466.65|469.05|466.65|468.22|465.82|0
1640024050000|2021-12-20 18:14:10|469.14|466.74|470.06|467.66|470.06|467.66|469.14|466.74|0
1640024060000|2021-12-20 18:14:20|470.23|467.83|470.23|467.83|470.56|468.16|470.23|467.83|0
1640024070000|2021-12-20 18:14:30|470.4|468|470.73|468.33|471.07|468.67|470.23|467.83|0
1640024080000|2021-12-20 18:14:40|470.56|468.16|470.73|468.33|470.9|468.5|470.56|468.16|0
1640024090000|2021-12-20 18:14:50|470.9|468.5|470.73|468.33|470.9|468.5|470.73|468.33|0
1640024100000|2021-12-20 18:15:00|470.56|468.16|470.23|467.83|470.56|468.16|470.23|467.83|0
1640024110000|2021-12-20 18:15:10|470.31|467.91|471.32|468.92|471.32|468.92|470.31|467.91|0
1640024120000|2021-12-20 18:15:20|470.73|468.33|470.4|468|470.73|468.33|470.4|468|0
1640024130000|2021-12-20 18:15:30|470.23|467.83|469.97|467.57|470.23|467.83|469.89|467.49|0
1640024140000|2021-12-20 18:15:40|470.06|467.66|469.72|467.32|470.06|467.66|469.56|467.16|0
1640024150000|2021-12-20 18:15:50|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1640024160000|2021-12-20 18:16:00|470.06|467.66|470.56|468.16|470.56|468.16|470.06|467.66|0
1640024170000|2021-12-20 18:16:10|470.73|468.33|471.4|469|471.4|469|470.73|468.33|0
1640024180000|2021-12-20 18:16:20|471.07|468.67|471.07|468.67|471.23|468.83|471.07|468.67|0
1640024190000|2021-12-20 18:16:30|471.23|468.83|471.07|468.67|471.23|468.83|470.9|468.5|0
1640024200000|2021-12-20 18:16:40|470.9|468.5|470.73|468.33|471.07|468.67|470.73|468.33|0
1640024210000|2021-12-20 18:16:50|470.9|468.5|470.98|468.58|470.98|468.58|470.9|468.5|0
1640024220000|2021-12-20 18:17:00|471.23|468.83|471.4|469|471.4|469|470.9|468.5|0
1640024230000|2021-12-20 18:17:10|471.57|469.17|471.4|469|471.74|469.34|471.4|469|0
1640024240000|2021-12-20 18:17:20|471.23|468.83|471.4|469|471.4|469|471.23|468.83|0
1640024250000|2021-12-20 18:17:30|471.57|469.17|471.4|469|471.57|469.17|471.23|468.83|0
1640024260000|2021-12-20 18:17:40|471.23|468.83|471.07|468.67|471.23|468.83|471.07|468.67|0
1640024270000|2021-12-20 18:17:50|470.9|468.5|471.07|468.67|471.07|468.67|470.9|468.5|0
1640024280000|2021-12-20 18:18:00|471.23|468.83|470.9|468.5|471.23|468.83|470.9|468.5|0
1640024290000|2021-12-20 18:18:10|471.07|468.67|470.81|468.41|471.07|468.67|470.81|468.41|0
1640024300000|2021-12-20 18:18:20|470.73|468.33|469.89|467.49|470.73|468.33|469.89|467.49|0
1640024310000|2021-12-20 18:18:30|469.97|467.57|469.89|467.49|469.97|467.57|469.56|467.16|0
1640024320000|2021-12-20 18:18:40|469.64|467.24|469.72|467.32|469.72|467.32|469.55|467.15|0
1640024330000|2021-12-20 18:18:50|469.55|467.15|470.06|467.66|470.06|467.66|469.55|467.15|0
1640024340000|2021-12-20 18:19:00|469.89|467.49|469.72|467.32|469.89|467.49|469.72|467.32|0
1640024350000|2021-12-20 18:19:10|469.55|467.15|469.72|467.32|470.06|467.66|469.55|467.15|0
1640024360000|2021-12-20 18:19:20|469.55|467.15|469.39|466.99|469.55|467.15|469.39|466.99|0
1640024370000|2021-12-20 18:19:30|469.22|466.82|469.55|467.15|469.55|467.15|469.22|466.82|0
1640024380000|2021-12-20 18:19:40|469.72|467.32|469.47|467.07|469.72|467.32|469.47|467.07|0
1640024390000|2021-12-20 18:19:50|469.55|467.15|469.55|467.15|469.55|467.15|469.55|467.15|0
1640024400000|2021-12-20 18:20:00|469.39|466.99|468.88|466.48|469.39|466.99|468.88|466.48|0
1640024410000|2021-12-20 18:20:10|469.05|466.65|468.72|466.32|469.05|466.65|468.72|466.32|0
1640024420000|2021-12-20 18:20:20|468.88|466.48|468.88|466.48|468.88|466.48|468.55|466.15|0
1640024430000|2021-12-20 18:20:30|468.72|466.32|469.55|467.15|469.55|467.15|468.72|466.32|0
1640024440000|2021-12-20 18:20:40|469.22|466.82|469.72|467.32|469.72|467.32|469.22|466.82|0
1640024450000|2021-12-20 18:20:50|469.55|467.15|470.06|467.66|470.06|467.66|469.55|467.15|0
1640024460000|2021-12-20 18:21:00|470.22|467.82|470.73|468.33|470.73|468.33|470.22|467.82|0
1640024470000|2021-12-20 18:21:10|471.06|468.66|470.73|468.33|471.06|468.66|470.73|468.33|0
1640024480000|2021-12-20 18:21:20|470.22|467.82|469.72|467.32|470.22|467.82|469.72|467.32|0
1640024490000|2021-12-20 18:21:30|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1640024500000|2021-12-20 18:21:40|470.22|467.82|469.89|467.49|470.22|467.82|469.89|467.49|0
1640024510000|2021-12-20 18:21:50|470.06|467.66|470.22|467.82|470.22|467.82|470.06|467.66|0
1640024520000|2021-12-20 18:22:00|470.06|467.66|469.89|467.49|470.06|467.66|469.55|467.15|0
1640024530000|2021-12-20 18:22:10|469.22|466.82|469.39|466.99|469.55|467.15|469.22|466.82|0
1640024540000|2021-12-20 18:22:20|469.72|467.32|469.97|467.57|469.97|467.57|469.55|467.15|0
1640024550000|2021-12-20 18:22:30|470.14|467.74|470.22|467.82|470.22|467.82|470.06|467.66|0
1640024560000|2021-12-20 18:22:40|470.56|468.16|470.56|468.16|470.73|468.33|470.56|468.16|0
1640024570000|2021-12-20 18:22:50|470.39|467.99|470.22|467.82|470.56|468.16|470.22|467.82|0
1640024580000|2021-12-20 18:23:00|469.89|467.49|469.89|467.49|469.89|467.49|469.55|467.15|0
1640024590000|2021-12-20 18:23:10|469.55|467.15|469.55|467.15|469.72|467.32|469.55|467.15|0
1640024600000|2021-12-20 18:23:20|469.38|466.98|468.88|466.48|469.38|466.98|468.88|466.48|0
1640024610000|2021-12-20 18:23:30|469.05|466.65|468.55|466.15|469.05|466.65|468.55|466.15|0
1640024620000|2021-12-20 18:23:40|468.71|466.31|468.88|466.48|468.88|466.48|468.71|466.31|0
1640024630000|2021-12-20 18:23:50|468.63|466.23|468.88|466.48|468.88|466.48|468.63|466.23|0
1640024640000|2021-12-20 18:24:00|469.22|466.82|469.22|466.82|469.22|466.82|469.05|466.65|0
1640024650000|2021-12-20 18:24:10|469.05|466.65|469.89|467.49|469.89|467.49|469.05|466.65|0
1640024660000|2021-12-20 18:24:20|469.72|467.32|469.89|467.49|470.05|467.65|469.72|467.32|0
1640024670000|2021-12-20 18:24:30|469.72|467.32|469.72|467.32|469.72|467.32|469.72|467.32|0
1640024680000|2021-12-20 18:24:40|469.89|467.49|469.89|467.49|470.05|467.65|469.89|467.49|0
1640024690000|2021-12-20 18:24:50|469.72|467.32|469.72|467.32|469.89|467.49|469.55|467.15|0
1640024700000|2021-12-20 18:25:00|469.55|467.15|469.38|466.98|469.72|467.32|469.22|466.82|0
1640024710000|2021-12-20 18:25:10|469.22|466.82|469.72|467.32|469.89|467.49|469.22|466.82|0
1640024720000|2021-12-20 18:25:20|469.89|467.49|470.05|467.65|470.22|467.82|469.89|467.49|0
1640024730000|2021-12-20 18:25:30|470.56|468.16|470.22|467.82|470.56|468.16|470.22|467.82|0
1640024740000|2021-12-20 18:25:40|470.05|467.65|470.05|467.65|470.05|467.65|469.97|467.57|0
1640024750000|2021-12-20 18:25:50|469.72|467.32|469.72|467.32|469.8|467.4|469.72|467.32|0
1640024760000|2021-12-20 18:26:00|470.39|467.99|470.05|467.65|470.39|467.99|470.05|467.65|0
1640024770000|2021-12-20 18:26:10|470.39|467.99|470.39|467.99|470.39|467.99|470.13|467.73|0
1640024780000|2021-12-20 18:26:20|470.22|467.82|470.05|467.65|470.39|467.99|470.05|467.65|0
1640024790000|2021-12-20 18:26:30|470.73|468.33|469.89|467.49|470.73|468.33|469.89|467.49|0
1640024800000|2021-12-20 18:26:40|469.38|466.98|469.38|466.98|469.38|466.98|469.22|466.82|0
1640024810000|2021-12-20 18:26:50|469.55|467.15|469.72|467.32|469.72|467.32|469.55|467.15|0
1640024820000|2021-12-20 18:27:00|469.89|467.49|469.55|467.15|469.97|467.57|469.55|467.15|0
1640024830000|2021-12-20 18:27:10|469.38|466.98|469.72|467.32|469.72|467.32|469.38|466.98|0
1640024840000|2021-12-20 18:27:20|469.89|467.49|469.72|467.32|469.89|467.49|469.55|467.15|0
1640024850000|2021-12-20 18:27:30|469.55|467.15|469.72|467.32|469.72|467.32|469.55|467.15|0
1640024860000|2021-12-20 18:27:40|470.05|467.65|470.39|467.99|470.39|467.99|470.05|467.65|0
1640024870000|2021-12-20 18:27:50|470.13|467.73|470.39|467.99|470.39|467.99|470.13|467.73|0
1640024880000|2021-12-20 18:28:00|470.56|468.16|470.39|467.99|470.56|468.16|470.39|467.99|0
1640024890000|2021-12-20 18:28:10|470.56|468.16|470.39|467.99|470.56|468.16|470.39|467.99|0
1640024900000|2021-12-20 18:28:20|470.89|468.49|470.89|468.49|470.89|468.49|470.72|468.32|0
1640024910000|2021-12-20 18:28:30|471.06|468.66|470.72|468.32|471.06|468.66|470.72|468.32|0
1640024920000|2021-12-20 18:28:40|471.06|468.66|470.8|468.4|471.06|468.66|470.8|468.4|0
1640024930000|2021-12-20 18:28:50|470.39|467.99|470.05|467.65|470.39|467.99|470.05|467.65|0
1640024940000|2021-12-20 18:29:00|469.72|467.32|469.72|467.32|469.72|467.32|469.55|467.15|0
1640024950000|2021-12-20 18:29:10|469.88|467.48|470.39|467.99|470.39|467.99|469.88|467.48|0
1640024960000|2021-12-20 18:29:20|470.22|467.82|470.39|467.99|470.39|467.99|470.22|467.82|0
1640024970000|2021-12-20 18:29:30|470.56|468.16|470.72|468.32|470.72|468.32|470.39|467.99|0
1640024980000|2021-12-20 18:29:40|470.56|468.16|470.22|467.82|470.56|468.16|470.22|467.82|0
1640024990000|2021-12-20 18:29:50|470.05|467.65|470.39|467.99|470.56|468.16|470.05|467.65|0
1640025000000|2021-12-20 18:30:00|470.56|468.16|469.8|467.4|470.56|468.16|469.63|467.23|0
1640025010000|2021-12-20 18:30:10|469.88|467.48|470.05|467.65|470.05|467.65|469.88|467.48|0
1640025020000|2021-12-20 18:30:20|470.22|467.82|470.89|468.49|470.89|468.49|470.22|467.82|0
1640025030000|2021-12-20 18:30:30|471.23|468.83|471.39|468.99|471.39|468.99|471.23|468.83|0
1640025040000|2021-12-20 18:30:40|471.64|469.24|471.9|469.5|471.9|469.5|471.56|469.16|0
1640025050000|2021-12-20 18:30:50|471.73|469.33|471.56|469.16|471.73|469.33|471.56|469.16|0
1640025060000|2021-12-20 18:31:00|471.39|468.99|470.72|468.32|471.39|468.99|470.72|468.32|0
1640025070000|2021-12-20 18:31:10|470.39|467.99|470.05|467.65|470.39|467.99|470.05|467.65|0
1640025080000|2021-12-20 18:31:20|469.72|467.32|469.88|467.48|470.05|467.65|469.72|467.32|0
1640025090000|2021-12-20 18:31:30|469.72|467.32|469.04|466.64|469.72|467.32|469.04|466.64|0
1640025100000|2021-12-20 18:31:40|469.21|466.81|469.21|466.81|469.21|466.81|469.21|466.81|0
1640025110000|2021-12-20 18:31:50|469.04|466.64|469.21|466.81|469.21|466.81|469.04|466.64|0
1640025120000|2021-12-20 18:32:00|469.04|466.64|469.12|466.72|469.12|466.72|468.88|466.48|0
1640025130000|2021-12-20 18:32:10|468.79|466.39|468.54|466.14|468.79|466.39|468.54|466.14|0
1640025140000|2021-12-20 18:32:20|468.71|466.31|468.88|466.48|468.88|466.48|468.71|466.31|0
1640025160000|2021-12-20 18:32:40|469.04|466.64|468.71|466.31|469.04|466.64|468.54|466.14|0
1640025170000|2021-12-20 18:32:50|468.54|466.14|468.71|466.31|468.71|466.31|468.54|466.14|0
1640025180000|2021-12-20 18:33:00|468.37|465.97|467.87|465.47|468.71|466.31|467.87|465.47|0
1640025190000|2021-12-20 18:33:10|468.21|465.81|467.87|465.47|468.21|465.81|467.87|465.47|0
1640025200000|2021-12-20 18:33:20|468.04|465.64|468.04|465.64|468.21|465.81|468.04|465.64|0
1640025210000|2021-12-20 18:33:30|468.21|465.81|468.37|465.97|468.37|465.97|468.21|465.81|0
1640025220000|2021-12-20 18:33:40|468.21|465.81|467.87|465.47|468.21|465.81|467.87|465.47|0
1640025230000|2021-12-20 18:33:50|467.7|465.3|467.54|465.14|468.04|465.64|467.54|465.14|0
1640025240000|2021-12-20 18:34:00|467.7|465.3|467.45|465.05|467.87|465.47|467.45|465.05|0
1640025250000|2021-12-20 18:34:10|467.7|465.3|467.37|464.97|467.7|465.3|467.37|464.97|0
1640025260000|2021-12-20 18:34:20|467.54|465.14|467.7|465.3|467.7|465.3|467.54|465.14|0
1640025270000|2021-12-20 18:34:30|467.37|464.97|467.37|464.97|467.37|464.97|467.2|464.8|0
1640025280000|2021-12-20 18:34:40|467.54|465.14|467.54|465.14|467.54|465.14|467.37|464.97|0
1640025290000|2021-12-20 18:34:50|467.37|464.97|467.7|465.3|467.7|465.3|467.37|464.97|0
1640025300000|2021-12-20 18:35:00|468.04|465.64|467.87|465.47|468.04|465.64|467.7|465.3|0
1640025310000|2021-12-20 18:35:10|467.7|465.3|468.21|465.81|468.21|465.81|467.7|465.3|0
1640025320000|2021-12-20 18:35:20|468.04|465.64|467.87|465.47|468.37|465.97|467.87|465.47|0
1640025330000|2021-12-20 18:35:30|468.04|465.64|468.2|465.8|468.2|465.8|467.87|465.47|0
1640025340000|2021-12-20 18:35:40|468.37|465.97|468.54|466.14|468.71|466.31|468.37|465.97|0
1640025350000|2021-12-20 18:35:50|468.2|465.8|468.2|465.8|468.2|465.8|468.04|465.64|0
1640025360000|2021-12-20 18:36:00|468.37|465.97|468.2|465.8|468.37|465.97|468.2|465.8|0
1640025370000|2021-12-20 18:36:10|468.37|465.97|469.21|466.81|469.21|466.81|468.37|465.97|0
1640025380000|2021-12-20 18:36:20|469.04|466.64|468.62|466.22|469.04|466.64|468.62|466.22|0
1640025390000|2021-12-20 18:36:30|468.71|466.31|468.37|465.97|468.71|466.31|468.37|465.97|0
1640025400000|2021-12-20 18:36:40|468.54|466.14|468.37|465.97|468.71|466.31|468.37|465.97|0
1640025410000|2021-12-20 18:36:50|468.54|466.14|468.37|465.97|468.71|466.31|468.37|465.97|0
1640025420000|2021-12-20 18:37:00|468.54|466.14|468.87|466.47|468.87|466.47|468.54|466.14|0
1640025430000|2021-12-20 18:37:10|469.04|466.64|469.21|466.81|469.21|466.81|469.04|466.64|0
1640025440000|2021-12-20 18:37:20|469.04|466.64|469.71|467.31|469.71|467.31|469.04|466.64|0
1640025450000|2021-12-20 18:37:30|469.88|467.48|469.88|467.48|469.88|467.48|469.71|467.31|0
1640025460000|2021-12-20 18:37:40|469.71|467.31|469.38|466.98|469.71|467.31|469.38|466.98|0
1640025470000|2021-12-20 18:37:50|469.71|467.31|469.38|466.98|469.71|467.31|469.21|466.81|0
1640025480000|2021-12-20 18:38:00|469.71|467.31|471.05|468.65|471.05|468.65|469.71|467.31|0
1640025490000|2021-12-20 18:38:10|470.72|468.32|470.38|467.98|470.72|468.32|470.38|467.98|0
1640025500000|2021-12-20 18:38:20|469.88|467.48|470.05|467.65|470.05|467.65|469.88|467.48|0
1640025510000|2021-12-20 18:38:30|470.21|467.81|469.71|467.31|470.21|467.81|469.71|467.31|0
1640025520000|2021-12-20 18:38:40|469.88|467.48|469.88|467.48|469.88|467.48|469.71|467.31|0
1640025530000|2021-12-20 18:38:50|470.05|467.65|470.21|467.81|470.21|467.81|470.05|467.65|0
1640025540000|2021-12-20 18:39:00|470.05|467.65|470.72|468.32|470.72|468.32|470.05|467.65|0
1640025550000|2021-12-20 18:39:10|470.89|468.49|471.05|468.65|471.22|468.82|470.89|468.49|0
1640025560000|2021-12-20 18:39:20|470.89|468.49|471.22|468.82|471.39|468.99|470.89|468.49|0
1640025570000|2021-12-20 18:39:30|471.47|469.07|472.4|470|472.4|470|471.47|469.07|0
1640025580000|2021-12-20 18:39:40|472.9|470.5|473.74|471.34|473.91|471.51|472.9|470.5|0
1640025590000|2021-12-20 18:39:50|474.75|472.35|474.59|472.19|474.92|472.52|474.59|472.19|0
1640025600000|2021-12-20 18:40:00|475.09|472.69|474.59|472.19|475.09|472.69|474.59|472.19|0
1640025610000|2021-12-20 18:40:10|475.26|472.86|477.29|474.89|477.29|474.89|475.26|472.86|0
1640025620000|2021-12-20 18:40:20|477.79|475.39|479.31|476.91|479.31|476.91|477.79|475.39|0
1640025630000|2021-12-20 18:40:30|478.64|476.24|477.79|475.39|478.64|476.24|477.79|475.39|0
1640025640000|2021-12-20 18:40:40|478.47|476.07|477.79|475.39|478.47|476.07|477.79|475.39|0
1640025650000|2021-12-20 18:40:50|477.96|475.56|478.47|476.07|478.47|476.07|477.96|475.56|0
1640025660000|2021-12-20 18:41:00|478.3|475.9|477.62|475.22|478.3|475.9|477.28|474.88|0
1640025670000|2021-12-20 18:41:10|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1640025680000|2021-12-20 18:41:20|476.95|474.55|476.27|473.87|476.95|474.55|476.27|473.87|0
1640025690000|2021-12-20 18:41:30|475.93|473.53|475.77|473.37|475.93|473.53|475.6|473.2|0
1640025700000|2021-12-20 18:41:40|476.01|473.61|475.68|473.28|476.01|473.61|475.68|473.28|0
1640025710000|2021-12-20 18:41:50|475.93|473.53|476.52|474.12|476.52|474.12|475.93|473.53|0
1640025720000|2021-12-20 18:42:00|476.27|473.87|476.61|474.21|476.61|474.21|476.27|473.87|0
1640025730000|2021-12-20 18:42:10|476.95|474.55|475.93|473.53|476.95|474.55|475.93|473.53|0
1640025740000|2021-12-20 18:42:20|475.43|473.03|475.76|473.36|475.93|473.53|475.43|473.03|0
1640025750000|2021-12-20 18:42:30|475.93|473.53|476.1|473.7|476.1|473.7|475.76|473.36|0
1640025760000|2021-12-20 18:42:40|475.93|473.53|475.93|473.53|475.93|473.53|475.76|473.36|0
1640025770000|2021-12-20 18:42:50|475.76|473.36|475.93|473.53|475.93|473.53|475.76|473.36|0
1640025780000|2021-12-20 18:43:00|475.6|473.2|475.93|473.53|475.93|473.53|475.6|473.2|0
1640025790000|2021-12-20 18:43:10|476.18|473.78|476.1|473.7|476.44|474.04|476.1|473.7|0
1640025800000|2021-12-20 18:43:20|476.61|474.21|476.27|473.87|476.78|474.38|476.27|473.87|0
1640025810000|2021-12-20 18:43:30|476.35|473.95|476.44|474.04|476.61|474.21|476.35|473.95|0
1640025820000|2021-12-20 18:43:40|476.61|474.21|476.95|474.55|476.95|474.55|476.27|473.87|0
1640025830000|2021-12-20 18:43:50|477.11|474.71|476.61|474.21|477.11|474.71|476.61|474.21|0
1640025840000|2021-12-20 18:44:00|476.35|473.95|476.44|474.04|476.44|474.04|476.1|473.7|0
1640025850000|2021-12-20 18:44:10|476.1|473.7|475.93|473.53|476.44|474.04|475.93|473.53|0
1640025860000|2021-12-20 18:44:20|476.1|473.7|475.93|473.53|476.1|473.7|475.76|473.36|0
1640025870000|2021-12-20 18:44:30|476.1|473.7|476.1|473.7|476.35|473.95|476.1|473.7|0
1640025880000|2021-12-20 18:44:40|476.27|473.87|476.27|473.87|476.35|473.95|476.27|473.87|0
1640025890000|2021-12-20 18:44:50|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1640025900000|2021-12-20 18:45:00|475.59|473.19|476.1|473.7|476.1|473.7|475.59|473.19|0
1640025910000|2021-12-20 18:45:10|476.27|473.87|475.93|473.53|476.27|473.87|475.93|473.53|0
1640025920000|2021-12-20 18:45:20|475.76|473.36|476.44|474.04|476.44|474.04|475.76|473.36|0
1640025930000|2021-12-20 18:45:30|476.27|473.87|475.76|473.36|476.27|473.87|475.76|473.36|0
1640025940000|2021-12-20 18:45:40|475.93|473.53|474.92|472.52|475.93|473.53|474.92|472.52|0
1640025950000|2021-12-20 18:45:50|475.09|472.69|474.92|472.52|475.09|472.69|474.92|472.52|0
1640025960000|2021-12-20 18:46:00|475.59|473.19|475.17|472.77|475.59|473.19|475.17|472.77|0
1640025970000|2021-12-20 18:46:10|475.09|472.69|475.09|472.69|475.09|472.69|474.92|472.52|0
1640025980000|2021-12-20 18:46:20|474.92|472.52|475.43|473.03|475.43|473.03|474.75|472.35|0
1640025990000|2021-12-20 18:46:30|475.93|473.53|475.42|473.02|475.93|473.53|475.26|472.86|0
1640026000000|2021-12-20 18:46:40|475.51|473.11|475.76|473.36|475.93|473.53|475.51|473.11|0
1640026010000|2021-12-20 18:46:50|475.59|473.19|475.42|473.02|475.59|473.19|475.42|473.02|0
1640026020000|2021-12-20 18:47:00|475.59|473.19|475.42|473.02|475.59|473.19|475.42|473.02|0
1640026030000|2021-12-20 18:47:10|476.27|473.87|475.76|473.36|476.77|474.37|475.76|473.36|0
1640026040000|2021-12-20 18:47:20|475.93|473.53|475.93|473.53|475.93|473.53|475.59|473.19|0
1640026050000|2021-12-20 18:47:30|476.1|473.7|476.1|473.7|476.1|473.7|475.93|473.53|0
1640026060000|2021-12-20 18:47:40|476.27|473.87|476.77|474.37|476.77|474.37|476.27|473.87|0
1640026070000|2021-12-20 18:47:50|476.94|474.54|476.77|474.37|477.11|474.71|476.77|474.37|0
1640026080000|2021-12-20 18:48:00|476.61|474.21|476.27|473.87|476.61|474.21|476.27|473.87|0
1640026090000|2021-12-20 18:48:10|476.61|474.21|477.11|474.71|477.11|474.71|476.61|474.21|0
1640026100000|2021-12-20 18:48:20|476.94|474.54|476.61|474.21|476.94|474.54|476.61|474.21|0
1640026110000|2021-12-20 18:48:30|476.27|473.87|475.93|473.53|476.27|473.87|475.76|473.36|0
1640026120000|2021-12-20 18:48:40|476.1|473.7|475.26|472.86|476.1|473.7|475.26|472.86|0
1640026130000|2021-12-20 18:48:50|475.59|473.19|475.93|473.53|475.93|473.53|475.59|473.19|0
1640026140000|2021-12-20 18:49:00|476.27|473.87|475.93|473.53|476.27|473.87|475.76|473.36|0
1640026150000|2021-12-20 18:49:10|470.06|467.66|470.39|467.99|470.39|467.99|470.06|467.66|0
1640026160000|2021-12-20 18:49:20|470.22|467.82|470.22|467.82|470.22|467.82|469.89|467.49|0
1640026170000|2021-12-20 18:49:30|470.06|467.66|470.06|467.66|470.22|467.82|470.06|467.66|0
1640026180000|2021-12-20 18:49:40|470.22|467.82|470.9|468.5|470.9|468.5|470.22|467.82|0
1640026190000|2021-12-20 18:49:50|470.73|468.33|470.73|468.33|470.9|468.5|470.73|468.33|0
1640026200000|2021-12-20 18:50:00|472.04|469.64|472.21|469.81|472.21|469.81|472.04|469.64|0
1640026210000|2021-12-20 18:50:10|472.04|469.64|472.04|469.64|472.04|469.64|472.04|469.64|0
1640026220000|2021-12-20 18:50:20|471.87|469.47|472.21|469.81|472.38|469.98|471.87|469.47|0
1640026230000|2021-12-20 18:50:30|472.38|469.98|472.04|469.64|472.38|469.98|472.04|469.64|0
1640026240000|2021-12-20 18:50:40|472.21|469.81|472.38|469.98|472.46|470.06|472.21|469.81|0
1640026250000|2021-12-20 18:50:50|472.21|469.81|472.21|469.81|472.38|469.98|472.21|469.81|0
1640026260000|2021-12-20 18:51:00|471.87|469.47|472.04|469.64|472.04|469.64|471.7|469.3|0
1640026270000|2021-12-20 18:51:10|472.21|469.81|471.02|468.62|472.21|469.81|471.02|468.62|0
1640026280000|2021-12-20 18:51:20|471.19|468.79|470.86|468.46|471.28|468.88|470.86|468.46|0
1640026290000|2021-12-20 18:51:30|470.18|467.78|469.84|467.44|470.18|467.78|469.84|467.44|0
1640026300000|2021-12-20 18:51:40|469.67|467.27|470.18|467.78|470.18|467.78|469.67|467.27|0
1640026310000|2021-12-20 18:51:50|470.01|467.61|470.01|467.61|470.01|467.61|469.67|467.27|0
1640026320000|2021-12-20 18:52:00|469.84|467.44|470.01|467.61|470.01|467.61|469.84|467.44|0
1640026330000|2021-12-20 18:52:10|469.84|467.44|470.01|467.61|470.01|467.61|469.84|467.44|0
1640026340000|2021-12-20 18:52:20|470.18|467.78|469.84|467.44|470.18|467.78|469.84|467.44|0
1640026350000|2021-12-20 18:52:30|469.67|467.27|469.5|467.1|469.67|467.27|469.17|466.77|0
1640026360000|2021-12-20 18:52:40|469.67|467.27|469.84|467.44|469.84|467.44|469.67|467.27|0
1640026370000|2021-12-20 18:52:50|469.67|467.27|469.5|467.1|469.84|467.44|469.5|467.1|0
1640026380000|2021-12-20 18:53:00|469.67|467.27|470.18|467.78|470.18|467.78|469.67|467.27|0
1640026390000|2021-12-20 18:53:10|470.01|467.61|470.18|467.78|470.18|467.78|470.01|467.61|0
1640026400000|2021-12-20 18:53:20|470.35|467.95|470.85|468.45|470.85|468.45|470.35|467.95|0
1640026410000|2021-12-20 18:53:30|471.19|468.79|471.02|468.62|471.19|468.79|471.02|468.62|0
1640026420000|2021-12-20 18:53:40|470.69|468.29|470.69|468.29|470.69|468.29|470.52|468.12|0
1640026430000|2021-12-20 18:53:50|471.02|468.62|471.53|469.13|471.7|469.3|471.02|468.62|0
1640026440000|2021-12-20 18:54:00|471.7|469.3|471.87|469.47|471.87|469.47|471.53|469.13|0
1640026450000|2021-12-20 18:54:10|472.04|469.64|472.55|470.15|472.55|470.15|472.04|469.64|0
1640026460000|2021-12-20 18:54:20|472.72|470.32|473.05|470.65|473.05|470.65|472.72|470.32|0
1640026470000|2021-12-20 18:54:30|473.39|470.99|473.56|471.16|473.56|471.16|473.39|470.99|0
1640026480000|2021-12-20 18:54:40|473.73|471.33|473.22|470.82|473.73|471.33|473.22|470.82|0
1640026490000|2021-12-20 18:54:50|473.39|470.99|473.73|471.33|473.73|471.33|473.22|470.82|0
1640026500000|2021-12-20 18:55:00|473.56|471.16|474.24|471.84|474.24|471.84|473.56|471.16|0
1640026510000|2021-12-20 18:55:10|474.41|472.01|475.94|473.54|475.94|473.54|474.41|472.01|0
1640026520000|2021-12-20 18:55:20|475.43|473.03|475.09|472.69|475.43|473.03|475.09|472.69|0
1640026530000|2021-12-20 18:55:30|474.75|472.35|474.07|471.67|474.75|472.35|474.07|471.67|0
1640026540000|2021-12-20 18:55:40|473.98|471.58|473.64|471.24|474.07|471.67|473.64|471.24|0
1640026550000|2021-12-20 18:55:50|473.56|471.16|473.56|471.16|473.56|471.16|473.39|470.99|0
1640026560000|2021-12-20 18:56:00|473.73|471.33|473.56|471.16|473.73|471.33|473.39|470.99|0
1640026570000|2021-12-20 18:56:10|473.39|470.99|472.55|470.15|473.39|470.99|472.55|470.15|0
1640026580000|2021-12-20 18:56:20|472.38|469.98|472.71|470.31|472.71|470.31|472.38|469.98|0
1640026590000|2021-12-20 18:56:30|472.88|470.48|472.71|470.31|472.88|470.48|472.54|470.14|0
1640026600000|2021-12-20 18:56:40|472.88|470.48|473.39|470.99|473.39|470.99|472.88|470.48|0
1640026610000|2021-12-20 18:56:50|473.22|470.82|472.21|469.81|473.22|470.82|472.21|469.81|0
1640026620000|2021-12-20 18:57:00|471.7|469.3|471.78|469.38|471.87|469.47|471.7|469.3|0
1640026630000|2021-12-20 18:57:10|471.53|469.13|471.02|468.62|471.7|469.3|471.02|468.62|0
1640026640000|2021-12-20 18:57:20|471.36|468.96|470.85|468.45|471.36|468.96|470.85|468.45|0
1640026650000|2021-12-20 18:57:30|471.02|468.62|470.85|468.45|471.02|468.62|470.85|468.45|0
1640026660000|2021-12-20 18:57:40|470.68|468.28|470.85|468.45|471.19|468.79|470.51|468.11|0
1640026670000|2021-12-20 18:57:50|471.19|468.79|471.19|468.79|471.19|468.79|471.19|468.79|0
1640026680000|2021-12-20 18:58:00|471.36|468.96|471.19|468.79|471.53|469.13|471.02|468.62|0
1640026690000|2021-12-20 18:58:10|471.02|468.62|470.68|468.28|471.02|468.62|470.68|468.28|0
1640026700000|2021-12-20 18:58:20|470.85|468.45|471.02|468.62|471.02|468.62|470.85|468.45|0
1640026710000|2021-12-20 18:58:30|471.19|468.79|471.53|469.13|471.53|469.13|471.02|468.62|0
1640026720000|2021-12-20 18:58:40|471.36|468.96|471.36|468.96|471.36|468.96|471.19|468.79|0
1640026730000|2021-12-20 18:58:50|471.1|468.7|471.19|468.79|471.19|468.79|471.02|468.62|0
1640026740000|2021-12-20 18:59:00|471.53|469.13|471.36|468.96|471.7|469.3|471.36|468.96|0
1640026750000|2021-12-20 18:59:10|471.19|468.79|471.19|468.79|471.36|468.96|471.19|468.79|0
1640026760000|2021-12-20 18:59:20|471.36|468.96|471.7|469.3|471.7|469.3|471.36|468.96|0
1640026770000|2021-12-20 18:59:30|471.53|469.13|472.04|469.64|472.04|469.64|471.53|469.13|0
1640026780000|2021-12-20 18:59:40|471.87|469.47|471.7|469.3|471.87|469.47|471.7|469.3|0
1640026790000|2021-12-20 18:59:50|471.53|469.13|471.53|469.13|471.53|469.13|471.36|468.96|0
1640026800000|2021-12-20 19:00:00|471.87|469.47|472.71|470.31|472.88|470.48|471.87|469.47|0
1640026810000|2021-12-20 19:00:10|472.04|469.64|471.53|469.13|472.37|469.97|471.53|469.13|0
1640026820000|2021-12-20 19:00:20|471.87|469.47|470.85|468.45|471.87|469.47|470.85|468.45|0
1640026830000|2021-12-20 19:00:30|471.36|468.96|471.02|468.62|471.36|468.96|471.02|468.62|0
1640026840000|2021-12-20 19:00:40|471.19|468.79|471.7|469.3|471.7|469.3|471.19|468.79|0
1640026850000|2021-12-20 19:00:50|471.53|469.13|471.7|469.3|471.87|469.47|471.53|469.13|0
1640026860000|2021-12-20 19:01:00|471.53|469.13|471.36|468.96|471.53|469.13|471.36|468.96|0
1640026870000|2021-12-20 19:01:10|471.87|469.47|472.37|469.97|472.37|469.97|471.87|469.47|0
1640026880000|2021-12-20 19:01:20|472.54|470.14|473.05|470.65|473.05|470.65|472.54|470.14|0
1640026890000|2021-12-20 19:01:30|472.71|470.31|474.07|471.67|474.07|471.67|472.71|470.31|0
1640026900000|2021-12-20 19:01:40|474.24|471.84|473.56|471.16|474.24|471.84|473.56|471.16|0
1640026910000|2021-12-20 19:01:50|473.05|470.65|473.9|471.5|473.9|471.5|473.05|470.65|0
1640026920000|2021-12-20 19:02:00|473.73|471.33|474.24|471.84|474.24|471.84|473.73|471.33|0
1640026930000|2021-12-20 19:02:10|474.07|471.67|474.07|471.67|474.24|471.84|473.9|471.5|0
1640026940000|2021-12-20 19:02:20|473.73|471.33|474.58|472.18|474.58|472.18|473.56|471.16|0
1640026950000|2021-12-20 19:02:30|474.41|472.01|474.58|472.18|474.58|472.18|474.24|471.84|0
1640026960000|2021-12-20 19:02:40|474.75|472.35|474.58|472.18|474.75|472.35|474.58|472.18|0
1640026970000|2021-12-20 19:02:50|474.07|471.67|474.24|471.84|474.24|471.84|474.07|471.67|0
1640026980000|2021-12-20 19:03:00|474.07|471.67|473.56|471.16|474.07|471.67|473.56|471.16|0
1640026990000|2021-12-20 19:03:10|473.73|471.33|473.56|471.16|473.9|471.5|473.56|471.16|0
1640027000000|2021-12-20 19:03:20|473.73|471.33|473.9|471.5|473.9|471.5|473.73|471.33|0
1640027010000|2021-12-20 19:03:30|473.73|471.33|473.73|471.33|473.73|471.33|473.39|470.99|0
1640027020000|2021-12-20 19:03:40|474.24|471.84|472.88|470.48|474.24|471.84|472.88|470.48|0
1640027030000|2021-12-20 19:03:50|473.05|470.65|473.05|470.65|473.05|470.65|473.05|470.65|0
1640027040000|2021-12-20 19:04:00|473.39|470.99|473.05|470.65|473.73|471.33|473.05|470.65|0
1640027050000|2021-12-20 19:04:10|473.22|470.82|473.3|470.9|473.56|471.16|473.22|470.82|0
1640027060000|2021-12-20 19:04:20|473.39|470.99|472.71|470.31|473.39|470.99|472.62|470.22|0
1640027070000|2021-12-20 19:04:30|472.54|470.14|472.71|470.31|472.88|470.48|472.54|470.14|0
1640027080000|2021-12-20 19:04:40|472.88|470.48|473.05|470.65|473.05|470.65|472.79|470.39|0
1640027090000|2021-12-20 19:04:50|472.71|470.31|472.54|470.14|472.71|470.31|472.37|469.97|0
1640027100000|2021-12-20 19:05:00|472.71|470.31|473.05|470.65|473.05|470.65|472.71|470.31|0
1640027110000|2021-12-20 19:05:10|473.22|470.82|473.05|470.65|473.56|471.16|473.05|470.65|0
1640027120000|2021-12-20 19:05:20|473.39|470.99|473.22|470.82|473.39|470.99|473.22|470.82|0
1640027130000|2021-12-20 19:05:30|473.39|470.99|473.39|470.99|473.73|471.33|473.39|470.99|0
1640027140000|2021-12-20 19:05:40|472.88|470.48|473.05|470.65|473.22|470.82|472.88|470.48|0
1640027150000|2021-12-20 19:05:50|472.88|470.48|473.05|470.65|473.05|470.65|472.88|470.48|0
1640027160000|2021-12-20 19:06:00|473.22|470.82|473.73|471.33|474.06|471.66|473.22|470.82|0
1640027170000|2021-12-20 19:06:10|473.39|470.99|473.56|471.16|473.56|471.16|473.39|470.99|0
1640027180000|2021-12-20 19:06:20|473.39|470.99|473.56|471.16|473.56|471.16|473.39|470.99|0
1640027190000|2021-12-20 19:06:30|473.73|471.33|473.89|471.49|473.89|471.49|473.73|471.33|0
1640027200000|2021-12-20 19:06:40|474.06|471.66|474.06|471.66|474.4|472|474.06|471.66|0
1640027210000|2021-12-20 19:06:50|473.89|471.49|473.73|471.33|473.89|471.49|473.73|471.33|0
1640027220000|2021-12-20 19:07:00|474.06|471.66|474.4|472|474.4|472|474.06|471.66|0
1640027230000|2021-12-20 19:07:10|475.08|472.68|473.72|471.32|475.08|472.68|473.72|471.32|0
1640027240000|2021-12-20 19:07:20|473.56|471.16|473.56|471.16|473.56|471.16|473.56|471.16|0
1640027250000|2021-12-20 19:07:30|473.72|471.32|474.4|472|474.4|472|473.39|470.99|0
1640027260000|2021-12-20 19:07:40|474.57|472.17|474.23|471.83|474.57|472.17|474.23|471.83|0
1640027270000|2021-12-20 19:07:50|474.06|471.66|474.23|471.83|474.4|472|474.06|471.66|0
1640027280000|2021-12-20 19:08:00|474.4|472|474.4|472|474.57|472.17|474.4|472|0
1640027290000|2021-12-20 19:08:10|474.74|472.34|474.57|472.17|474.74|472.34|474.4|472|0
1640027300000|2021-12-20 19:08:20|474.4|472|474.57|472.17|474.57|472.17|474.23|471.83|0
1640027310000|2021-12-20 19:08:30|474.23|471.83|474.57|472.17|474.57|472.17|474.23|471.83|0
1640027320000|2021-12-20 19:08:40|474.74|472.34|475.42|473.02|475.42|473.02|474.74|472.34|0
1640027330000|2021-12-20 19:08:50|476.1|473.7|475.25|472.85|476.1|473.7|475.25|472.85|0
1640027340000|2021-12-20 19:09:00|474.74|472.34|474.57|472.17|474.91|472.51|474.57|472.17|0
1640027350000|2021-12-20 19:09:10|474.4|472|475.25|472.85|475.25|472.85|474.23|471.83|0
1640027360000|2021-12-20 19:09:20|475.42|473.02|476.1|473.7|476.1|473.7|475.42|473.02|0
1640027370000|2021-12-20 19:09:30|475.93|473.53|475.76|473.36|475.93|473.53|475.59|473.19|0
1640027380000|2021-12-20 19:09:40|475.93|473.53|476.1|473.7|476.27|473.87|475.93|473.53|0
1640027390000|2021-12-20 19:09:50|475.93|473.53|475.93|473.53|476.1|473.7|475.93|473.53|0
1640027400000|2021-12-20 19:10:00|475.42|473.02|475.25|472.85|475.42|473.02|474.91|472.51|0
1640027410000|2021-12-20 19:10:10|475.08|472.68|475.59|473.19|475.59|473.19|474.91|472.51|0
1640027420000|2021-12-20 19:10:20|475.08|472.68|474.91|472.51|475.08|472.68|474.4|472|0
1640027430000|2021-12-20 19:10:30|474.99|472.59|475.25|472.85|475.25|472.85|474.99|472.59|0
1640027440000|2021-12-20 19:10:40|475.08|472.68|475.93|473.53|475.93|473.53|475.08|472.68|0
1640027450000|2021-12-20 19:10:50|475.76|473.36|475.25|472.85|475.76|473.36|475.25|472.85|0
1640027460000|2021-12-20 19:11:00|475.08|472.68|475.33|472.93|475.33|472.93|475.08|472.68|0
1640027470000|2021-12-20 19:11:10|474.91|472.51|474.74|472.34|474.91|472.51|474.57|472.17|0
1640027480000|2021-12-20 19:11:20|474.91|472.51|475.59|473.19|475.59|473.19|474.74|472.34|0
1640027490000|2021-12-20 19:11:30|475.42|473.02|475.76|473.36|475.76|473.36|475.42|473.02|0
1640027500000|2021-12-20 19:11:40|475.93|473.53|475.08|472.68|475.93|473.53|475.08|472.68|0
1640027510000|2021-12-20 19:11:50|474.57|472.17|474.74|472.34|474.74|472.34|474.23|471.83|0
1640027520000|2021-12-20 19:12:00|474.4|472|474.06|471.66|474.4|472|474.06|471.66|0
1640027530000|2021-12-20 19:12:10|473.89|471.49|474.74|472.34|474.74|472.34|473.89|471.49|0
1640027540000|2021-12-20 19:12:20|474.91|472.51|474.74|472.34|474.91|472.51|474.57|472.17|0
1640027550000|2021-12-20 19:12:30|474.91|472.51|474.57|472.17|474.91|472.51|474.57|472.17|0
1640027560000|2021-12-20 19:12:40|474.65|472.25|474.48|472.08|474.65|472.25|474.48|472.08|0
1640027570000|2021-12-20 19:12:50|474.57|472.17|474.74|472.34|474.91|472.51|474.57|472.17|0
1640027580000|2021-12-20 19:13:00|474.91|472.51|474.4|472|474.91|472.51|474.4|472|0
1640027590000|2021-12-20 19:13:10|474.57|472.17|474.82|472.42|475.08|472.68|474.57|472.17|0
1640027600000|2021-12-20 19:13:20|474.99|472.59|474.74|472.34|474.99|472.59|474.74|472.34|0
1640027610000|2021-12-20 19:13:30|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1640027620000|2021-12-20 19:13:40|474.4|472|474.57|472.17|474.57|472.17|474.4|472|0
1640027630000|2021-12-20 19:13:50|474.06|471.66|474.06|471.66|474.06|471.66|473.89|471.49|0
1640027640000|2021-12-20 19:14:00|474.4|472|474.82|472.42|474.82|472.42|474.4|472|0
1640027650000|2021-12-20 19:14:10|474.57|472.17|474.23|471.83|474.57|472.17|474.23|471.83|0
1640027660000|2021-12-20 19:14:20|474.74|472.34|474.57|472.17|474.74|472.34|474.57|472.17|0
1640027670000|2021-12-20 19:14:30|474.74|472.34|474.74|472.34|474.74|472.34|474.57|472.17|0
1640027680000|2021-12-20 19:14:40|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1640027690000|2021-12-20 19:14:50|474.99|472.59|474.4|472|475.08|472.68|474.4|472|0
1640027700000|2021-12-20 19:15:00|474.91|472.51|474.91|472.51|475.08|472.68|474.91|472.51|0
1640027710000|2021-12-20 19:15:10|475.08|472.68|475.08|472.68|475.42|473.02|475.08|472.68|0
1640027720000|2021-12-20 19:15:20|475.16|472.76|475.42|473.02|475.59|473.19|475.16|472.76|0
1640027730000|2021-12-20 19:15:30|475.59|473.19|475.59|473.19|475.76|473.36|475.59|473.19|0
1640027740000|2021-12-20 19:15:40|475.76|473.36|476.1|473.7|476.1|473.7|475.76|473.36|0
1640027750000|2021-12-20 19:15:50|476.27|473.87|475.84|473.44|476.44|474.04|475.84|473.44|0
1640027760000|2021-12-20 19:16:00|475.93|473.53|476.35|473.95|476.35|473.95|475.93|473.53|0
1640027770000|2021-12-20 19:16:10|476.44|474.04|477.29|474.89|477.29|474.89|476.1|473.7|0
1640027780000|2021-12-20 19:16:20|476.78|474.38|476.86|474.46|476.86|474.46|476.61|474.21|0
1640027790000|2021-12-20 19:16:30|476.95|474.55|477.29|474.89|477.63|475.23|476.86|474.46|0
1640027800000|2021-12-20 19:16:40|477.46|475.06|477.12|474.72|477.46|475.06|477.12|474.72|0
1640027810000|2021-12-20 19:16:50|476.95|474.55|477.46|475.06|477.63|475.23|476.95|474.55|0
1640027820000|2021-12-20 19:17:00|477.12|474.72|476.69|474.29|477.12|474.72|476.69|474.29|0
1640027830000|2021-12-20 19:17:10|476.61|474.21|476.78|474.38|476.78|474.38|476.44|474.04|0
1640027840000|2021-12-20 19:17:20|476.95|474.55|476.95|474.55|477.12|474.72|476.95|474.55|0
1640027850000|2021-12-20 19:17:30|477.12|474.72|477.29|474.89|477.29|474.89|477.12|474.72|0
1640027860000|2021-12-20 19:17:40|477.46|475.06|477.8|475.4|477.8|475.4|477.29|474.89|0
1640027870000|2021-12-20 19:17:50|477.63|475.23|477.46|475.06|477.8|475.4|477.46|475.06|0
1640027880000|2021-12-20 19:18:00|477.29|474.89|477.29|474.89|477.29|474.89|476.95|474.55|0
1640027890000|2021-12-20 19:18:10|477.46|475.06|477.46|475.06|477.71|475.31|477.46|475.06|0
1640027900000|2021-12-20 19:18:20|477.63|475.23|477.29|474.89|477.63|475.23|477.29|474.89|0
1640027910000|2021-12-20 19:18:30|477.11|474.71|477.28|474.88|477.28|474.88|477.11|474.71|0
1640027920000|2021-12-20 19:18:40|477.11|474.71|477.46|475.06|477.46|475.06|477.11|474.71|0
1640027930000|2021-12-20 19:18:50|477.45|475.05|477.8|475.4|477.97|475.57|477.45|475.05|0
1640027940000|2021-12-20 19:19:00|477.63|475.23|477.97|475.57|477.97|475.57|477.28|474.88|0
1640027950000|2021-12-20 19:19:10|477.8|475.4|477.8|475.4|477.8|475.4|477.62|475.22|0
1640027960000|2021-12-20 19:19:20|477.62|475.22|477.79|475.39|477.79|475.39|477.62|475.22|0
1640027970000|2021-12-20 19:19:30|477.62|475.22|477.79|475.39|477.79|475.39|477.62|475.22|0
1640027980000|2021-12-20 19:19:40|477.97|475.57|477.45|475.05|477.97|475.57|477.45|475.05|0
1640027990000|2021-12-20 19:19:50|477.62|475.22|477.45|475.05|477.79|475.39|477.45|475.05|0
1640028000000|2021-12-20 19:20:00|477.62|475.22|477.45|475.05|477.62|475.22|477.45|475.05|0
1640028010000|2021-12-20 19:20:10|477.28|474.88|477.28|474.88|477.28|474.88|477.2|474.8|0
1640028020000|2021-12-20 19:20:20|477.62|475.22|477.11|474.71|477.62|475.22|477.11|474.71|0
1640028030000|2021-12-20 19:20:30|477.28|474.88|477.11|474.71|477.28|474.88|476.6|474.2|0
1640028040000|2021-12-20 19:20:40|476.94|474.54|476.94|474.54|477.62|475.22|476.94|474.54|0
1640028050000|2021-12-20 19:20:50|476.43|474.03|476.77|474.37|476.77|474.37|476.43|474.03|0
1640028060000|2021-12-20 19:21:00|476.6|474.2|476.77|474.37|476.77|474.37|476.6|474.2|0
1640028070000|2021-12-20 19:21:10|479.5|477.1|479.5|477.1|479.67|477.27|479.5|477.1|0
1640028080000|2021-12-20 19:21:20|479.84|477.44|479.84|477.44|480.01|477.61|479.67|477.27|0
1640028090000|2021-12-20 19:21:30|479.67|477.27|479.84|477.44|479.84|477.44|479.67|477.27|0
1640028100000|2021-12-20 19:21:40|476.42|474.02|476.42|474.02|476.59|474.19|476.42|474.02|0
1640028110000|2021-12-20 19:21:50|476.59|474.19|475.91|473.51|476.59|474.19|475.91|473.51|0
1640028120000|2021-12-20 19:22:00|475.74|473.34|475.91|473.51|476.25|473.85|475.74|473.34|0
1640028130000|2021-12-20 19:22:10|475.57|473.17|475.4|473|475.57|473.17|475.4|473|0
1640028140000|2021-12-20 19:22:20|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1640028150000|2021-12-20 19:22:30|475.06|472.66|474.89|472.49|475.23|472.83|474.89|472.49|0
1640028160000|2021-12-20 19:22:40|474.55|472.15|474.38|471.98|474.72|472.32|474.38|471.98|0
1640028170000|2021-12-20 19:22:50|474.55|472.15|474.21|471.81|474.55|472.15|474.21|471.81|0
1640028180000|2021-12-20 19:23:00|475.06|472.66|475.4|473|475.4|473|475.06|472.66|0
1640028190000|2021-12-20 19:23:10|475.57|473.17|475.57|473.17|475.57|473.17|475.4|473|0
1640028200000|2021-12-20 19:23:20|475.74|473.34|475.4|473|475.74|473.34|475.4|473|0
1640028210000|2021-12-20 19:23:30|475.23|472.83|475.4|473|475.4|473|475.23|472.83|0
1640028220000|2021-12-20 19:23:40|475.57|473.17|475.91|473.51|475.91|473.51|475.57|473.17|0
1640028230000|2021-12-20 19:23:50|475.74|473.34|475.91|473.51|475.91|473.51|475.74|473.34|0
1640028240000|2021-12-20 19:24:00|476.08|473.68|475.91|473.51|476.08|473.68|475.91|473.51|0
1640028250000|2021-12-20 19:24:10|475.74|473.34|475.91|473.51|475.91|473.51|475.74|473.34|0
1640028260000|2021-12-20 19:24:20|476.08|473.68|476.08|473.68|476.25|473.85|476.08|473.68|0
1640028270000|2021-12-20 19:24:30|475.91|473.51|475.91|473.51|476.08|473.68|475.91|473.51|0
1640028280000|2021-12-20 19:24:40|475.74|473.34|475.74|473.34|475.91|473.51|475.74|473.34|0
1640028290000|2021-12-20 19:24:50|475.06|472.66|474.04|471.64|475.06|472.66|474.04|471.64|0
1640028300000|2021-12-20 19:25:00|473.87|471.47|474.55|472.15|474.55|472.15|473.87|471.47|0
1640028310000|2021-12-20 19:25:10|474.21|471.81|474.55|472.15|474.55|472.15|474.21|471.81|0
1640028320000|2021-12-20 19:25:20|474.38|471.98|474.04|471.64|474.38|471.98|474.04|471.64|0
1640028330000|2021-12-20 19:25:30|473.87|471.47|473.7|471.3|474.04|471.64|473.7|471.3|0
1640028340000|2021-12-20 19:25:40|473.87|471.47|473.87|471.47|474.21|471.81|473.87|471.47|0
1640028350000|2021-12-20 19:25:50|474.04|471.64|473.87|471.47|474.04|471.64|473.87|471.47|0
1640028360000|2021-12-20 19:26:00|474.04|471.64|473.19|470.79|474.04|471.64|473.19|470.79|0
1640028370000|2021-12-20 19:26:10|473.36|470.96|473.02|470.62|473.36|470.96|473.02|470.62|0
1640028380000|2021-12-20 19:26:20|472.94|470.54|472.69|470.29|472.94|470.54|472.69|470.29|0
1640028390000|2021-12-20 19:26:30|472.52|470.12|472.01|469.61|472.69|470.29|472.01|469.61|0
1640028400000|2021-12-20 19:26:40|471.67|469.27|471.67|469.27|471.84|469.44|471.67|469.27|0
1640028410000|2021-12-20 19:26:50|471.16|468.76|471.16|468.76|471.33|468.93|471.16|468.76|0
1640028420000|2021-12-20 19:27:00|470.99|468.59|471.16|468.76|471.33|468.93|470.99|468.59|0
1640028430000|2021-12-20 19:27:10|471.24|468.84|471.16|468.76|471.33|468.93|471.16|468.76|0
1640028440000|2021-12-20 19:27:20|471.5|469.1|471.67|469.27|471.67|469.27|470.99|468.59|0
1640028450000|2021-12-20 19:27:30|471.16|468.76|471.67|469.27|471.67|469.27|471.16|468.76|0
1640028460000|2021-12-20 19:27:40|471.84|469.44|471.67|469.27|471.84|469.44|471.67|469.27|0
1640028470000|2021-12-20 19:27:50|471.84|469.44|472.51|470.11|472.51|470.11|471.84|469.44|0
1640028480000|2021-12-20 19:28:00|472.35|469.95|472.35|469.95|472.51|470.11|472.35|469.95|0
1640028490000|2021-12-20 19:28:10|472.18|469.78|472.01|469.61|472.18|469.78|472.01|469.61|0
1640028500000|2021-12-20 19:28:20|471.84|469.44|471.75|469.35|471.84|469.44|471.75|469.35|0
1640028510000|2021-12-20 19:28:30|471.84|469.44|471.84|469.44|471.84|469.44|471.5|469.1|0
1640028520000|2021-12-20 19:28:40|471.67|469.27|471.67|469.27|471.84|469.44|471.67|469.27|0
1640028530000|2021-12-20 19:28:50|471.5|469.1|472.01|469.61|472.01|469.61|471.5|469.1|0
1640028540000|2021-12-20 19:29:00|472.18|469.78|472.34|469.94|472.34|469.94|472.18|469.78|0
1640028550000|2021-12-20 19:29:10|472.18|469.78|472.01|469.61|472.18|469.78|472.01|469.61|0
1640028560000|2021-12-20 19:29:20|472.34|469.94|472.01|469.61|472.34|469.94|472.01|469.61|0
1640028570000|2021-12-20 19:29:30|471.84|469.44|472.01|469.61|472.01|469.61|471.75|469.35|0
1640028580000|2021-12-20 19:29:40|472.34|469.94|472.01|469.61|472.34|469.94|472.01|469.61|0
1640028590000|2021-12-20 19:29:50|472.17|469.77|472.01|469.61|472.17|469.77|471.84|469.44|0
1640028600000|2021-12-20 19:30:00|472.17|469.77|472.01|469.61|472.17|469.77|472.01|469.61|0
1640028610000|2021-12-20 19:30:10|472.51|470.11|471.67|469.27|472.51|470.11|471.67|469.27|0
1640028620000|2021-12-20 19:30:20|471.33|468.93|470.82|468.42|471.33|468.93|470.65|468.25|0
1640028630000|2021-12-20 19:30:30|470.65|468.25|470.82|468.42|471.16|468.76|470.65|468.25|0
1640028640000|2021-12-20 19:30:40|471.16|468.76|470.99|468.59|471.33|468.93|470.99|468.59|0
1640028650000|2021-12-20 19:30:50|470.82|468.42|470.48|468.08|470.82|468.42|470.48|468.08|0
1640028660000|2021-12-20 19:31:00|470.82|468.42|470.82|468.42|470.82|468.42|470.65|468.25|0
1640028670000|2021-12-20 19:31:10|470.99|468.59|470.48|468.08|471.16|468.76|470.48|468.08|0
1640028680000|2021-12-20 19:31:20|470.14|467.74|469.38|466.98|470.14|467.74|469.38|466.98|0
1640028690000|2021-12-20 19:31:30|468.96|466.56|469.64|467.24|469.64|467.24|468.96|466.56|0
1640028700000|2021-12-20 19:31:40|469.47|467.07|469.8|467.4|469.8|467.4|469.47|467.07|0
1640028710000|2021-12-20 19:31:50|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1640028720000|2021-12-20 19:32:00|469.97|467.57|469.97|467.57|470.14|467.74|469.97|467.57|0
1640028730000|2021-12-20 19:32:10|469.8|467.4|469.13|466.73|469.8|467.4|468.96|466.56|0
1640028740000|2021-12-20 19:32:20|469.3|466.9|468.96|466.56|469.3|466.9|468.96|466.56|0
1640028750000|2021-12-20 19:32:30|468.62|466.22|468.62|466.22|468.79|466.39|468.62|466.22|0
1640028760000|2021-12-20 19:32:40|468.96|466.56|468.79|466.39|468.96|466.56|468.62|466.22|0
1640028770000|2021-12-20 19:32:50|468.62|466.22|468.62|466.22|468.62|466.22|468.45|466.05|0
1640028780000|2021-12-20 19:33:00|468.79|466.39|469.47|467.07|469.47|467.07|468.79|466.39|0
1640028790000|2021-12-20 19:33:10|469.3|466.9|469.63|467.23|469.63|467.23|469.3|466.9|0
1640028800000|2021-12-20 19:33:20|469.97|467.57|469.72|467.32|469.97|467.57|469.72|467.32|0
1640028810000|2021-12-20 19:33:30|469.8|467.4|469.8|467.4|469.8|467.4|469.63|467.23|0
1640028820000|2021-12-20 19:33:40|469.63|467.23|468.79|466.39|469.63|467.23|468.79|466.39|0
1640028830000|2021-12-20 19:33:50|468.96|466.56|469.63|467.23|469.63|467.23|468.96|466.56|0
1640028840000|2021-12-20 19:34:00|469.47|467.07|469.3|466.9|469.47|467.07|469.3|466.9|0
1640028850000|2021-12-20 19:34:10|469.46|467.06|469.46|467.06|469.46|467.06|469.46|467.06|0
1640028860000|2021-12-20 19:34:20|469.63|467.23|469.63|467.23|469.63|467.23|469.46|467.06|0
1640028870000|2021-12-20 19:34:30|469.46|467.06|469.8|467.4|469.8|467.4|469.46|467.06|0
1640028880000|2021-12-20 19:34:40|469.63|467.23|469.63|467.23|469.63|467.23|469.46|467.06|0
1640028890000|2021-12-20 19:34:50|469.46|467.06|468.96|466.56|469.46|467.06|468.96|466.56|0
1640028900000|2021-12-20 19:35:00|469.13|466.73|469.3|466.9|469.3|466.9|468.96|466.56|0
1640028910000|2021-12-20 19:35:10|469.13|466.73|469.8|467.4|469.97|467.57|469.13|466.73|0
1640028920000|2021-12-20 19:35:20|469.63|467.23|469.8|467.4|469.8|467.4|469.63|467.23|0
1640028930000|2021-12-20 19:35:30|469.46|467.06|469.46|467.06|469.63|467.23|469.46|467.06|0
1640028940000|2021-12-20 19:35:40|469.63|467.23|469.46|467.06|469.63|467.23|469.46|467.06|0
1640028950000|2021-12-20 19:35:50|469.13|466.73|469.46|467.06|469.46|467.06|468.96|466.56|0
1640028960000|2021-12-20 19:36:00|469.29|466.89|469.46|467.06|469.46|467.06|469.29|466.89|0
1640028970000|2021-12-20 19:36:10|469.21|466.81|468.62|466.22|469.29|466.89|468.62|466.22|0
1640028980000|2021-12-20 19:36:20|468.19|465.79|467.94|465.54|468.19|465.79|467.94|465.54|0
1640028990000|2021-12-20 19:36:30|467.78|465.38|467.78|465.38|467.78|465.38|467.61|465.21|0
1640029000000|2021-12-20 19:36:40|467.94|465.54|468.79|466.39|468.79|466.39|467.94|465.54|0
1640029010000|2021-12-20 19:36:50|469.13|466.73|469.46|467.06|469.46|467.06|469.13|466.73|0
1640029020000|2021-12-20 19:37:00|469.13|466.73|469.63|467.23|469.63|467.23|468.96|466.56|0
1640029030000|2021-12-20 19:37:10|469.46|467.06|469.63|467.23|469.8|467.4|469.46|467.06|0
1640029040000|2021-12-20 19:37:20|469.46|467.06|469.46|467.06|469.46|467.06|469.29|466.89|0
1640029050000|2021-12-20 19:37:30|469.63|467.23|469.8|467.4|469.8|467.4|469.63|467.23|0
1640029060000|2021-12-20 19:37:40|469.63|467.23|470.14|467.74|470.31|467.91|469.63|467.23|0
1640029070000|2021-12-20 19:37:50|470.31|467.91|470.48|468.08|470.48|468.08|470.14|467.74|0
1640029080000|2021-12-20 19:38:00|470.14|467.74|469.97|467.57|470.14|467.74|469.63|467.23|0
1640029090000|2021-12-20 19:38:10|469.8|467.4|469.97|467.57|470.14|467.74|469.8|467.4|0
1640029100000|2021-12-20 19:38:20|469.63|467.23|469.29|466.89|469.63|467.23|469.12|466.72|0
1640029110000|2021-12-20 19:38:30|469.12|466.72|469.12|466.72|469.12|466.72|469.12|466.72|0
1640029120000|2021-12-20 19:38:40|469.29|466.89|469.12|466.72|469.29|466.89|469.12|466.72|0
1640029130000|2021-12-20 19:38:50|469.29|466.89|469.12|466.72|469.29|466.89|469.12|466.72|0
1640029140000|2021-12-20 19:39:00|469.29|466.89|469.63|467.23|469.63|467.23|469.12|466.72|0
1640029150000|2021-12-20 19:39:10|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1640029160000|2021-12-20 19:39:20|469.46|467.06|469.46|467.06|469.46|467.06|469.29|466.89|0
1640029170000|2021-12-20 19:39:30|469.63|467.23|469.46|467.06|469.8|467.4|469.46|467.06|0
1640029180000|2021-12-20 19:39:40|469.29|466.89|469.46|467.06|469.8|467.4|469.29|466.89|0
1640029190000|2021-12-20 19:39:50|469.63|467.23|469.63|467.23|469.63|467.23|469.46|467.06|0
1640029200000|2021-12-20 19:40:00|470.48|468.08|470.31|467.91|470.48|468.08|470.31|467.91|0
1640029210000|2021-12-20 19:40:10|470.65|468.25|471.15|468.75|471.32|468.92|470.65|468.25|0
1640029220000|2021-12-20 19:40:20|470.98|468.58|471.15|468.75|471.15|468.75|470.98|468.58|0
1640029230000|2021-12-20 19:40:30|470.98|468.58|470.81|468.41|470.98|468.58|470.81|468.41|0
1640029240000|2021-12-20 19:40:40|470.31|467.91|470.31|467.91|470.48|468.08|470.31|467.91|0
1640029250000|2021-12-20 19:40:50|470.64|468.24|470.64|468.24|470.98|468.58|470.64|468.24|0
1640029260000|2021-12-20 19:41:00|470.48|468.08|471.15|468.75|471.32|468.92|470.48|468.08|0
1640029270000|2021-12-20 19:41:10|470.98|468.58|471.15|468.75|471.15|468.75|470.98|468.58|0
1640029280000|2021-12-20 19:41:20|471.32|468.92|470.31|467.91|471.32|468.92|470.31|467.91|0
1640029290000|2021-12-20 19:41:30|469.97|467.57|469.46|467.06|469.97|467.57|469.46|467.06|0
1640029300000|2021-12-20 19:41:40|469.63|467.23|468.95|466.55|469.63|467.23|468.95|466.55|0
1640029310000|2021-12-20 19:41:50|469.29|466.89|469.63|467.23|469.63|467.23|469.29|466.89|0
1640029320000|2021-12-20 19:42:00|469.97|467.57|469.8|467.4|469.97|467.57|469.8|467.4|0
1640029330000|2021-12-20 19:42:10|469.63|467.23|470.14|467.74|470.14|467.74|469.63|467.23|0
1640029340000|2021-12-20 19:42:20|470.05|467.65|469.8|467.4|470.05|467.65|469.8|467.4|0
1640029350000|2021-12-20 19:42:30|470.14|467.74|469.63|467.23|470.14|467.74|469.63|467.23|0
1640029360000|2021-12-20 19:42:40|469.8|467.4|469.97|467.57|469.97|467.57|469.63|467.23|0
1640029370000|2021-12-20 19:42:50|469.8|467.4|470.47|468.07|470.64|468.24|469.8|467.4|0
1640029380000|2021-12-20 19:43:00|470.31|467.91|470.47|468.07|470.47|468.07|470.31|467.91|0
1640029390000|2021-12-20 19:43:10|471.15|468.75|470.81|468.41|471.32|468.92|470.81|468.41|0
1640029400000|2021-12-20 19:43:20|470.98|468.58|471.15|468.75|471.15|468.75|470.98|468.58|0
1640029410000|2021-12-20 19:43:30|471.06|468.66|471.49|469.09|471.49|469.09|471.06|468.66|0
1640029420000|2021-12-20 19:43:40|471.32|468.92|470.98|468.58|471.32|468.92|470.98|468.58|0
1640029430000|2021-12-20 19:43:50|470.47|468.07|470.81|468.41|470.81|468.41|470.47|468.07|0
1640029440000|2021-12-20 19:44:00|470.64|468.24|471.23|468.83|471.23|468.83|470.64|468.24|0
1640029450000|2021-12-20 19:44:10|470.81|468.41|470.98|468.58|471.32|468.92|470.81|468.41|0
1640029460000|2021-12-20 19:44:20|471.23|468.83|470.98|468.58|471.23|468.83|470.98|468.58|0
1640029470000|2021-12-20 19:44:30|471.15|468.75|471.15|468.75|471.15|468.75|470.98|468.58|0
1640029480000|2021-12-20 19:44:40|470.81|468.41|470.98|468.58|470.98|468.58|470.64|468.24|0
1640029490000|2021-12-20 19:44:50|470.81|468.41|470.81|468.41|470.98|468.58|470.81|468.41|0
1640029500000|2021-12-20 19:45:00|470.98|468.58|470.47|468.07|470.98|468.58|470.3|467.9|0
1640029510000|2021-12-20 19:45:10|470.39|467.99|470.98|468.58|470.98|468.58|470.39|467.99|0
1640029520000|2021-12-20 19:45:20|471.15|468.75|471.49|469.09|471.49|469.09|471.15|468.75|0
1640029530000|2021-12-20 19:45:30|471.32|468.92|471.4|469|471.49|469.09|471.32|468.92|0
1640029540000|2021-12-20 19:45:40|471.32|468.92|471.49|469.09|471.66|469.26|471.32|468.92|0
1640029550000|2021-12-20 19:45:50|471.32|468.92|470.98|468.58|471.32|468.92|470.98|468.58|0
1640029560000|2021-12-20 19:46:00|470.81|468.41|470.98|468.58|470.98|468.58|470.81|468.41|0
1640029570000|2021-12-20 19:46:10|471.15|468.75|470.98|468.58|471.15|468.75|470.81|468.41|0
1640029580000|2021-12-20 19:46:20|470.81|468.41|470.98|468.58|471.32|468.92|470.81|468.41|0
1640029590000|2021-12-20 19:46:30|470.81|468.41|470.98|468.58|470.98|468.58|470.81|468.41|0
1640029600000|2021-12-20 19:46:40|470.81|468.41|470.64|468.24|470.81|468.41|470.64|468.24|0
1640029610000|2021-12-20 19:46:50|470.47|468.07|470.98|468.58|470.98|468.58|470.47|468.07|0
1640029620000|2021-12-20 19:47:00|470.81|468.41|469.29|466.89|470.81|468.41|469.29|466.89|0
1640029630000|2021-12-20 19:47:10|469.46|467.06|469.29|466.89|469.46|467.06|469.29|466.89|0
1640029640000|2021-12-20 19:47:20|469.46|467.06|470.3|467.9|470.47|468.07|469.46|467.06|0
1640029650000|2021-12-20 19:47:30|470.47|468.07|470.47|468.07|470.64|468.24|470.47|468.07|0
1640029660000|2021-12-20 19:47:40|470.81|468.41|470.64|468.24|470.81|468.41|470.64|468.24|0
1640029670000|2021-12-20 19:47:50|470.81|468.41|470.81|468.41|470.81|468.41|470.64|468.24|0
1640029680000|2021-12-20 19:48:00|470.98|468.58|470.64|468.24|470.98|468.58|470.64|468.24|0
1640029690000|2021-12-20 19:48:10|470.3|467.9|470.64|468.24|470.64|468.24|470.13|467.73|0
1640029700000|2021-12-20 19:48:20|469.96|467.56|469.96|467.56|469.96|467.56|469.96|467.56|0
1640029710000|2021-12-20 19:48:30|470.13|467.73|469.96|467.56|470.13|467.73|469.8|467.4|0
1640029720000|2021-12-20 19:48:40|469.8|467.4|470.3|467.9|470.3|467.9|469.8|467.4|0
1640029730000|2021-12-20 19:48:50|470.47|468.07|470.81|468.41|470.81|468.41|470.47|468.07|0
1640029740000|2021-12-20 19:49:00|470.64|468.24|469.96|467.56|470.64|468.24|469.96|467.56|0
1640029750000|2021-12-20 19:49:10|469.79|467.39|469.96|467.56|470.04|467.64|469.79|467.39|0
1640029760000|2021-12-20 19:49:20|470.13|467.73|470.64|468.24|470.64|468.24|470.13|467.73|0
1640029770000|2021-12-20 19:49:30|470.47|468.07|470.81|468.41|470.81|468.41|470.47|468.07|0
1640029780000|2021-12-20 19:49:40|470.98|468.58|471.15|468.75|471.15|468.75|470.98|468.58|0
1640029790000|2021-12-20 19:49:50|471.32|468.92|471.32|468.92|471.49|469.09|471.32|468.92|0
1640029800000|2021-12-20 19:50:00|471.49|469.09|471.66|469.26|471.66|469.26|471.32|468.92|0
1640029810000|2021-12-20 19:50:10|471.82|469.42|472.16|469.76|472.16|469.76|471.82|469.42|0
1640029820000|2021-12-20 19:50:20|472.33|469.93|472.16|469.76|472.33|469.93|472.16|469.76|0
1640029840000|2021-12-20 19:50:40|472.5|470.1|472.84|470.44|472.84|470.44|472.5|470.1|0
1640029850000|2021-12-20 19:50:50|472.67|470.27|472.33|469.93|472.67|470.27|472.33|469.93|0
1640029860000|2021-12-20 19:51:00|472.5|470.1|472.84|470.44|472.84|470.44|472.5|470.1|0
1640029870000|2021-12-20 19:51:10|472.67|470.27|472.33|469.93|472.67|470.27|472.33|469.93|0
1640029880000|2021-12-20 19:51:20|472.5|470.1|472.33|469.93|472.5|470.1|472.33|469.93|0
1640029890000|2021-12-20 19:51:30|472.67|470.27|472.67|470.27|473.01|470.61|472.67|470.27|0
1640029900000|2021-12-20 19:51:40|472.84|470.44|472.84|470.44|472.84|470.44|472.67|470.27|0
1640029910000|2021-12-20 19:51:50|472.67|470.27|472.5|470.1|472.67|470.27|472.5|470.1|0
1640029920000|2021-12-20 19:52:00|472.67|470.27|472.67|470.27|472.67|470.27|472.5|470.1|0
1640029930000|2021-12-20 19:52:10|472.84|470.44|472.67|470.27|473.01|470.61|472.67|470.27|0
1640029940000|2021-12-20 19:52:20|472.84|470.44|472.67|470.27|472.84|470.44|472.67|470.27|0
1640029950000|2021-12-20 19:52:30|472.84|470.44|472.33|469.93|472.84|470.44|472.33|469.93|0
1640029960000|2021-12-20 19:52:40|472.5|470.1|472.5|470.1|472.5|470.1|472.41|470.01|0
1640029970000|2021-12-20 19:52:50|472.41|470.01|473.86|471.46|473.86|471.46|472.41|470.01|0
1640029980000|2021-12-20 19:53:00|474.2|471.8|474.2|471.8|474.37|471.97|474.2|471.8|0
1640029990000|2021-12-20 19:53:10|474.37|471.97|474.62|472.22|474.88|472.48|474.37|471.97|0
1640030000000|2021-12-20 19:53:20|474.71|472.31|474.71|472.31|474.88|472.48|474.54|472.14|0
1640030010000|2021-12-20 19:53:30|474.88|472.48|475.05|472.65|475.22|472.82|474.88|472.48|0
1640030020000|2021-12-20 19:53:40|475.22|472.82|475.22|472.82|475.22|472.82|475.13|472.73|0
1640030030000|2021-12-20 19:53:50|475.39|472.99|475.22|472.82|475.39|472.99|475.22|472.82|0
1640030040000|2021-12-20 19:54:00|475.56|473.16|475.22|472.82|475.56|473.16|475.22|472.82|0
1640030050000|2021-12-20 19:54:10|475.39|472.99|475.05|472.65|475.39|472.99|475.05|472.65|0
1640030060000|2021-12-20 19:54:20|474.88|472.48|474.71|472.31|474.88|472.48|474.71|472.31|0
1640030070000|2021-12-20 19:54:30|474.54|472.14|475.22|472.82|475.22|472.82|474.54|472.14|0
1640030080000|2021-12-20 19:54:40|474.88|472.48|474.88|472.48|474.88|472.48|474.54|472.14|0
1640030090000|2021-12-20 19:54:50|474.71|472.31|474.88|472.48|475.05|472.65|474.71|472.31|0
1640030100000|2021-12-20 19:55:00|474.71|472.31|475.05|472.65|475.05|472.65|474.54|472.14|0
1640030110000|2021-12-20 19:55:10|475.22|472.82|475.22|472.82|475.39|472.99|475.22|472.82|0
1640030120000|2021-12-20 19:55:20|475.05|472.65|474.88|472.48|475.05|472.65|474.88|472.48|0
1640030130000|2021-12-20 19:55:30|475.05|472.65|475.9|473.5|475.9|473.5|475.05|472.65|0
1640030140000|2021-12-20 19:55:40|476.75|474.35|477.26|474.86|477.26|474.86|476.75|474.35|0
1640030150000|2021-12-20 19:55:50|475.39|472.99|475.56|473.16|475.73|473.33|475.39|472.99|0
1640030160000|2021-12-20 19:56:00|475.73|473.33|474.88|472.48|475.73|473.33|474.88|472.48|0
1640030170000|2021-12-20 19:56:10|474.71|472.31|475.22|472.82|475.22|472.82|474.71|472.31|0
1640030180000|2021-12-20 19:56:20|475.38|472.98|475.13|472.73|475.38|472.98|475.13|472.73|0
1640030190000|2021-12-20 19:56:30|475.04|472.64|475.89|473.49|475.89|473.49|475.04|472.64|0
1640030200000|2021-12-20 19:56:40|475.55|473.15|474.96|472.56|475.55|473.15|474.96|472.56|0
1640030210000|2021-12-20 19:56:50|474.87|472.47|474.2|471.8|474.87|472.47|474.2|471.8|0
1640030220000|2021-12-20 19:57:00|474.03|471.63|473.52|471.12|474.03|471.63|473.52|471.12|0
1640030230000|2021-12-20 19:57:10|473.69|471.29|473.86|471.46|473.86|471.46|473.52|471.12|0
1640030240000|2021-12-20 19:57:20|473.35|470.95|473.18|470.78|473.35|470.95|473.18|470.78|0
1640030250000|2021-12-20 19:57:30|473.35|470.95|473.18|470.78|473.35|470.95|473.01|470.61|0
1640030260000|2021-12-20 19:57:40|473.52|471.12|473.52|471.12|473.77|471.37|473.52|471.12|0
1640030270000|2021-12-20 19:57:50|473.35|470.95|473.69|471.29|473.69|471.29|473.35|470.95|0
1640030280000|2021-12-20 19:58:00|473.86|471.46|473.43|471.03|473.86|471.46|473.43|471.03|0
1640030290000|2021-12-20 19:58:10|473.69|471.29|473.01|470.61|474.02|471.62|473.01|470.61|0
1640030300000|2021-12-20 19:58:20|473.52|471.12|473.35|470.95|473.52|471.12|473.35|470.95|0
1640030310000|2021-12-20 19:58:30|473.69|471.29|473.69|471.29|473.69|471.29|473.35|470.95|0
1640030320000|2021-12-20 19:58:40|473.35|470.95|473.18|470.78|473.35|470.95|473.18|470.78|0
1640030330000|2021-12-20 19:58:50|473.01|470.61|472.33|469.93|473.01|470.61|472.33|469.93|0
1640030340000|2021-12-20 19:59:00|471.99|469.59|472.33|469.93|472.33|469.93|471.99|469.59|0
1640030350000|2021-12-20 19:59:10|472.16|469.76|471.65|469.25|472.16|469.76|471.65|469.25|0
1640030360000|2021-12-20 19:59:20|471.48|469.08|471.99|469.59|471.99|469.59|471.48|469.08|0
1640030370000|2021-12-20 19:59:30|472.16|469.76|472.33|469.93|472.33|469.93|472.16|469.76|0
1640030380000|2021-12-20 19:59:40|472.67|470.27|472.67|470.27|472.67|470.27|472.67|470.27|0
1640030390000|2021-12-20 19:59:50|472.5|470.1|472.33|469.93|472.5|470.1|472.16|469.76|0
1640030400000|2021-12-20 20:00:00|472.5|470.1|472.67|470.27|473.35|470.95|472.5|470.1|0
1640030410000|2021-12-20 20:00:10|473.01|470.61|473.68|471.28|473.68|471.28|473.01|470.61|0
1640030420000|2021-12-20 20:00:20|473.51|471.11|473.01|470.61|473.51|471.11|473.01|470.61|0
1640030430000|2021-12-20 20:00:30|473.18|470.78|473.68|471.28|473.68|471.28|473.18|470.78|0
1640030440000|2021-12-20 20:00:40|474.19|471.79|474.19|471.79|474.53|472.13|474.19|471.79|0
1640030450000|2021-12-20 20:00:50|474.53|472.13|474.7|472.3|474.7|472.3|474.53|472.13|0
1640030460000|2021-12-20 20:01:00|474.87|472.47|475.55|473.15|475.55|473.15|474.87|472.47|0
1640030470000|2021-12-20 20:01:10|475.38|472.98|475.72|473.32|475.72|473.32|475.38|472.98|0
1640030480000|2021-12-20 20:01:20|475.55|473.15|475.04|472.64|475.55|473.15|475.04|472.64|0
1640030490000|2021-12-20 20:01:30|475.38|472.98|474.87|472.47|475.55|473.15|474.87|472.47|0
1640030500000|2021-12-20 20:01:40|474.53|472.13|474.7|472.3|474.87|472.47|474.53|472.13|0
1640030510000|2021-12-20 20:01:50|474.78|472.38|475.04|472.64|475.04|472.64|474.78|472.38|0
1640030520000|2021-12-20 20:02:00|475.21|472.81|475.12|472.72|475.21|472.81|475.12|472.72|0
1640030530000|2021-12-20 20:02:10|475.21|472.81|475.38|472.98|475.38|472.98|475.21|472.81|0
1640030540000|2021-12-20 20:02:20|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1640030550000|2021-12-20 20:02:30|475.63|473.23|475.89|473.49|476.06|473.66|475.63|473.23|0
1640030560000|2021-12-20 20:02:40|476.06|473.66|476.57|474.17|476.57|474.17|476.06|473.66|0
1640030570000|2021-12-20 20:02:50|476.4|474|476.91|474.51|477.08|474.68|476.4|474|0
1640030580000|2021-12-20 20:03:00|476.74|474.34|476.06|473.66|476.74|474.34|476.06|473.66|0
1640030590000|2021-12-20 20:03:10|476.23|473.83|475.72|473.32|476.23|473.83|475.72|473.32|0
1640030600000|2021-12-20 20:03:20|476.23|473.83|476.06|473.66|476.23|473.83|476.06|473.66|0
1640030610000|2021-12-20 20:03:30|476.4|474|475.89|473.49|476.4|474|475.89|473.49|0
1640030620000|2021-12-20 20:03:40|476.06|473.66|476.23|473.83|476.31|473.91|475.89|473.49|0
1640030630000|2021-12-20 20:03:50|475.89|473.49|475.38|472.98|475.89|473.49|475.38|472.98|0
1640030640000|2021-12-20 20:04:00|475.55|473.15|475.55|473.15|475.63|473.23|475.55|473.15|0
1640030650000|2021-12-20 20:04:10|475.72|473.32|475.46|473.06|475.72|473.32|475.38|472.98|0
1640030660000|2021-12-20 20:04:20|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1640030670000|2021-12-20 20:04:30|475.38|472.98|474.61|472.21|475.38|472.98|474.61|472.21|0
1640030680000|2021-12-20 20:04:40|475.04|472.64|475.04|472.64|475.04|472.64|474.78|472.38|0
1640030690000|2021-12-20 20:04:50|474.7|472.3|474.87|472.47|474.87|472.47|474.7|472.3|0
1640030700000|2021-12-20 20:05:00|475.12|472.72|475.21|472.81|475.38|472.98|475.04|472.64|0
1640030710000|2021-12-20 20:05:10|474.7|472.3|475.04|472.64|475.04|472.64|474.53|472.13|0
1640030720000|2021-12-20 20:05:20|474.87|472.47|474.53|472.13|474.87|472.47|474.53|472.13|0
1640030730000|2021-12-20 20:05:30|474.7|472.3|474.7|472.3|474.87|472.47|474.7|472.3|0
1640030740000|2021-12-20 20:05:40|474.87|472.47|475.38|472.98|475.38|472.98|474.87|472.47|0
1640030750000|2021-12-20 20:05:50|475.55|473.15|475.12|472.72|475.55|473.15|475.12|472.72|0
1640030760000|2021-12-20 20:06:00|475.21|472.81|475.29|472.89|475.29|472.89|475.04|472.64|0
1640030770000|2021-12-20 20:06:10|475.55|473.15|475.38|472.98|475.55|473.15|475.38|472.98|0
1640030780000|2021-12-20 20:06:20|475.21|472.81|475.55|473.15|475.55|473.15|475.21|472.81|0
1640030790000|2021-12-20 20:06:30|475.72|473.32|476.06|473.66|476.06|473.66|475.72|473.32|0
1640030800000|2021-12-20 20:06:40|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1640030810000|2021-12-20 20:06:50|476.4|474|476.23|473.83|476.4|474|476.23|473.83|0
1640030820000|2021-12-20 20:07:00|476.4|474|476.23|473.83|476.4|474|476.23|473.83|0
1640030830000|2021-12-20 20:07:10|475.89|473.49|475.89|473.49|475.89|473.49|475.72|473.32|0
1640030840000|2021-12-20 20:07:20|475.72|473.32|475.55|473.15|475.89|473.49|475.55|473.15|0
1640030850000|2021-12-20 20:07:30|475.38|472.98|475.55|473.15|475.55|473.15|475.38|472.98|0
1640030860000|2021-12-20 20:07:40|475.38|472.98|474.78|472.38|475.55|473.15|474.78|472.38|0
1640030870000|2021-12-20 20:07:50|474.87|472.47|475.04|472.64|475.38|472.98|474.87|472.47|0
1640030880000|2021-12-20 20:08:00|475.21|472.81|475.38|472.98|475.38|472.98|475.21|472.81|0
1640030890000|2021-12-20 20:08:10|475.21|472.81|475.04|472.64|475.21|472.81|475.04|472.64|0
1640030900000|2021-12-20 20:08:20|474.7|472.3|474.36|471.96|474.87|472.47|474.36|471.96|0
1640030910000|2021-12-20 20:08:30|475.12|472.72|475.04|472.64|475.21|472.81|474.87|472.47|0
1640030920000|2021-12-20 20:08:40|474.87|472.47|474.02|471.62|474.87|472.47|474.02|471.62|0
1640030930000|2021-12-20 20:08:50|473.68|471.28|473.34|470.94|473.68|471.28|473.17|470.77|0
1640030940000|2021-12-20 20:09:00|473.59|471.19|473.85|471.45|473.85|471.45|473.59|471.19|0
1640030950000|2021-12-20 20:09:10|474.02|471.62|474.02|471.62|474.02|471.62|473.85|471.45|0
1640030960000|2021-12-20 20:09:20|474.19|471.79|474.7|472.3|474.7|472.3|474.19|471.79|0
1640030970000|2021-12-20 20:09:30|474.53|472.13|474.78|472.38|474.78|472.38|474.53|472.13|0
1640030980000|2021-12-20 20:09:40|474.87|472.47|474.87|472.47|475.04|472.64|474.87|472.47|0
1640030990000|2021-12-20 20:09:50|475.21|472.81|475.21|472.81|475.38|472.98|475.21|472.81|0
1640031000000|2021-12-20 20:10:00|475.38|472.98|475.38|472.98|475.38|472.98|475.04|472.64|0
1640031010000|2021-12-20 20:10:10|475.21|472.81|475.38|472.98|475.55|473.15|475.21|472.81|0
1640031020000|2021-12-20 20:10:20|475.21|472.81|475.04|472.64|475.21|472.81|475.04|472.64|0
1640031030000|2021-12-20 20:10:30|475.21|472.81|475.38|472.98|475.55|473.15|475.21|472.81|0
1640031040000|2021-12-20 20:10:40|475.55|473.15|474.95|472.55|475.55|473.15|474.95|472.55|0
1640031050000|2021-12-20 20:10:50|474.36|471.96|475.04|472.64|475.04|472.64|474.36|471.96|0
1640031060000|2021-12-20 20:11:00|475.21|472.81|475.04|472.64|475.21|472.81|475.04|472.64|0
1640031070000|2021-12-20 20:11:10|475.38|472.98|475.38|472.98|475.38|472.98|475.21|472.81|0
1640031080000|2021-12-20 20:11:20|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1640031090000|2021-12-20 20:11:30|475.38|472.98|475.55|473.15|475.55|473.15|475.38|472.98|0
1640031110000|2021-12-20 20:11:50|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1640031130000|2021-12-20 20:12:10|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1640031140000|2021-12-20 20:12:20|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1640031150000|2021-12-20 20:12:30|476.4|474|475.72|473.32|476.91|474.51|475.72|473.32|0
1640031160000|2021-12-20 20:12:40|475.89|473.49|476.06|473.66|476.57|474.17|475.89|473.49|0
1640031170000|2021-12-20 20:12:50|476.23|473.83|476.06|473.66|476.23|473.83|476.06|473.66|0
1640031180000|2021-12-20 20:13:00|476.4|474|476.23|473.83|476.4|474|476.23|473.83|0
1640031190000|2021-12-20 20:13:10|476.4|474|476.74|474.34|476.74|474.34|476.4|474|0
1640031200000|2021-12-20 20:13:20|476.4|474|476.74|474.34|476.74|474.34|476.4|474|0
1640031210000|2021-12-20 20:13:30|476.91|474.51|475.55|473.15|476.91|474.51|475.55|473.15|0
1640031220000|2021-12-20 20:13:40|475.72|473.32|475.55|473.15|475.72|473.32|475.21|472.81|0
1640031230000|2021-12-20 20:13:50|475.38|472.98|474.87|472.47|475.38|472.98|474.87|472.47|0
1640031240000|2021-12-20 20:14:00|475.38|472.98|474.7|472.3|475.38|472.98|474.7|472.3|0
1640031250000|2021-12-20 20:14:10|475.04|472.64|475.04|472.64|475.04|472.64|474.87|472.47|0
1640031260000|2021-12-20 20:14:20|474.87|472.47|474.36|471.96|474.87|472.47|474.36|471.96|0
1640031270000|2021-12-20 20:14:30|474.19|471.79|474.19|471.79|474.36|471.96|474.19|471.79|0
1640031280000|2021-12-20 20:14:40|474.02|471.62|474.19|471.79|474.19|471.79|474.02|471.62|0
1640031290000|2021-12-20 20:14:50|473.51|471.11|472.66|470.26|473.51|471.11|472.66|470.26|0
1640031300000|2021-12-20 20:15:00|473.34|470.94|473.17|470.77|473.34|470.94|473.17|470.77|0
1640031310000|2021-12-20 20:15:10|473.34|470.94|472.66|470.26|473.34|470.94|472.66|470.26|0
1640031320000|2021-12-20 20:15:20|473|470.6|473.51|471.11|473.51|471.11|473|470.6|0
1640031330000|2021-12-20 20:15:30|473.59|471.19|473.51|471.11|473.59|471.19|473.34|470.94|0
1640031340000|2021-12-20 20:15:40|473.17|470.77|473.34|470.94|473.42|471.02|473.17|470.77|0
1640031350000|2021-12-20 20:15:50|473|470.6|473.59|471.19|473.59|471.19|473|470.6|0
1640031360000|2021-12-20 20:16:00|473.85|471.45|473.51|471.11|473.85|471.45|473.51|471.11|0
1640031370000|2021-12-20 20:16:10|473.85|471.45|474.52|472.12|474.69|472.29|473.85|471.45|0
1640031380000|2021-12-20 20:16:20|474.69|472.29|474.52|472.12|474.69|472.29|474.52|472.12|0
1640031390000|2021-12-20 20:16:30|474.69|472.29|475.37|472.97|475.37|472.97|474.69|472.29|0
1640031400000|2021-12-20 20:16:40|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1640031410000|2021-12-20 20:16:50|475.37|472.97|475.88|473.48|475.88|473.48|475.37|472.97|0
1640031420000|2021-12-20 20:17:00|475.54|473.14|475.37|472.97|476.05|473.65|475.37|472.97|0
1640031430000|2021-12-20 20:17:10|475.2|472.8|475.88|473.48|475.88|473.48|475.2|472.8|0
1640031440000|2021-12-20 20:17:20|476.22|473.82|476.39|473.99|476.39|473.99|476.22|473.82|0
1640031450000|2021-12-20 20:17:30|476.22|473.82|476.39|473.99|476.56|474.16|476.22|473.82|0
1640031460000|2021-12-20 20:17:40|476.22|473.82|477.24|474.84|477.24|474.84|476.22|473.82|0
1640031470000|2021-12-20 20:17:50|477.93|475.53|478.27|475.87|478.27|475.87|477.93|475.53|0
1640031480000|2021-12-20 20:18:00|478.44|476.04|475.54|473.14|478.44|476.04|475.54|473.14|0
1640031490000|2021-12-20 20:18:10|475.37|472.97|476.05|473.65|476.05|473.65|475.37|472.97|0
1640031500000|2021-12-20 20:18:20|476.22|473.82|475.71|473.31|476.22|473.82|475.71|473.31|0
1640031510000|2021-12-20 20:18:30|476.05|473.65|476.82|474.42|476.82|474.42|475.96|473.56|0
1640031520000|2021-12-20 20:18:40|476.56|474.16|476.73|474.33|476.73|474.33|476.56|474.16|0
1640031530000|2021-12-20 20:18:50|476.56|474.16|477.58|475.18|477.58|475.18|476.56|474.16|0
1640031540000|2021-12-20 20:19:00|477.41|475.01|476.9|474.5|477.41|475.01|476.9|474.5|0
1640031550000|2021-12-20 20:19:10|477.07|474.67|476.73|474.33|477.07|474.67|476.56|474.16|0
1640031560000|2021-12-20 20:19:20|476.9|474.5|476.9|474.5|477.07|474.67|476.9|474.5|0
1640031570000|2021-12-20 20:19:30|476.73|474.33|476.39|473.99|476.73|474.33|476.22|473.82|0
1640031580000|2021-12-20 20:19:40|476.22|473.82|476.56|474.16|476.56|474.16|476.13|473.73|0
1640031590000|2021-12-20 20:19:50|476.39|473.99|476.22|473.82|476.56|474.16|476.22|473.82|0
1640031600000|2021-12-20 20:20:00|476.56|474.16|477.5|475.1|477.5|475.1|476.56|474.16|0
1640031610000|2021-12-20 20:20:10|477.58|475.18|477.58|475.18|477.58|475.18|477.15|474.75|0
1640031620000|2021-12-20 20:20:20|477.41|475.01|477.75|475.35|477.75|475.35|477.41|475.01|0
1640031630000|2021-12-20 20:20:30|477.92|475.52|477.92|475.52|478.1|475.7|477.92|475.52|0
1640031640000|2021-12-20 20:20:40|477.75|475.35|478.09|475.69|478.09|475.69|477.75|475.35|0
1640031650000|2021-12-20 20:20:50|477.92|475.52|478.09|475.69|478.09|475.69|477.92|475.52|0
1640031660000|2021-12-20 20:21:00|478.27|475.87|478.44|476.04|478.61|476.21|478.27|475.87|0
1640031670000|2021-12-20 20:21:10|479.12|476.72|478.95|476.55|479.12|476.72|478.78|476.38|0
1640031680000|2021-12-20 20:21:20|479.29|476.89|479.8|477.4|479.8|477.4|479.12|476.72|0
1640031690000|2021-12-20 20:21:30|480.31|477.91|480.14|477.74|480.31|477.91|479.97|477.57|0
1640031700000|2021-12-20 20:21:40|480.31|477.91|478.95|476.55|480.31|477.91|478.95|476.55|0
1640031710000|2021-12-20 20:21:50|479.8|477.4|479.63|477.23|479.8|477.4|479.46|477.06|0
1640031720000|2021-12-20 20:22:00|479.8|477.4|479.88|477.48|479.88|477.48|479.8|477.4|0
1640031730000|2021-12-20 20:22:10|480.14|477.74|480.82|478.42|480.82|478.42|480.14|477.74|0
1640031740000|2021-12-20 20:22:20|480.65|478.25|480.48|478.08|480.65|478.25|480.31|477.91|0
1640031750000|2021-12-20 20:22:30|480.31|477.91|478.95|476.55|480.31|477.91|478.95|476.55|0
1640031760000|2021-12-20 20:22:40|479.03|476.63|479.46|477.06|479.46|477.06|478.95|476.55|0
1640031770000|2021-12-20 20:22:50|478.95|476.55|478.43|476.03|478.95|476.55|478.43|476.03|0
1640031780000|2021-12-20 20:23:00|478.61|476.21|477.24|474.84|478.61|476.21|477.24|474.84|0
1640031790000|2021-12-20 20:23:10|476.22|473.82|476.22|473.82|476.39|473.99|476.05|473.65|0
1640031800000|2021-12-20 20:23:20|476.56|474.16|475.88|473.48|476.56|474.16|475.88|473.48|0
1640031810000|2021-12-20 20:23:30|476.05|473.65|475.54|473.14|476.05|473.65|475.54|473.14|0
1640031820000|2021-12-20 20:23:40|475.37|472.97|476.05|473.65|476.05|473.65|475.37|472.97|0
1640031830000|2021-12-20 20:23:50|475.62|473.22|476.39|473.99|476.39|473.99|475.62|473.22|0
1640031840000|2021-12-20 20:24:00|476.22|473.82|475.88|473.48|476.47|474.07|475.88|473.48|0
1640031850000|2021-12-20 20:24:10|476.22|473.82|474.86|472.46|476.22|473.82|474.86|472.46|0
1640031860000|2021-12-20 20:24:20|475.11|472.71|474.35|471.95|475.2|472.8|474.35|471.95|0
1640031870000|2021-12-20 20:24:30|474.6|472.2|474.52|472.12|474.6|472.2|474.35|471.95|0
1640031880000|2021-12-20 20:24:40|474.43|472.03|474.6|472.2|474.6|472.2|474.35|471.95|0
1640031890000|2021-12-20 20:24:50|474.69|472.29|475.03|472.63|475.45|473.05|474.6|472.2|0
1640031900000|2021-12-20 20:25:00|475.2|472.8|475.03|472.63|475.2|472.8|475.03|472.63|0
1640031910000|2021-12-20 20:25:10|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1640031920000|2021-12-20 20:25:20|475.03|472.63|475.54|473.14|475.71|473.31|475.03|472.63|0
1640031930000|2021-12-20 20:25:30|475.71|473.31|475.71|473.31|475.88|473.48|475.71|473.31|0
1640031940000|2021-12-20 20:25:40|475.88|473.48|475.88|473.48|475.88|473.48|475.71|473.31|0
1640031950000|2021-12-20 20:25:50|475.71|473.31|476.22|473.82|476.39|473.99|475.71|473.31|0
1640031960000|2021-12-20 20:26:00|475.71|473.31|475.79|473.39|475.79|473.39|475.71|473.31|0
1640031970000|2021-12-20 20:26:10|475.54|473.14|475.71|473.31|475.88|473.48|475.54|473.14|0
1640031980000|2021-12-20 20:26:20|476.22|473.82|476.22|473.82|476.22|473.82|476.05|473.65|0
1640031990000|2021-12-20 20:26:30|476.56|474.16|476.39|473.99|476.56|474.16|476.39|473.99|0
1640032000000|2021-12-20 20:26:40|476.56|474.16|476.56|474.16|476.73|474.33|476.39|473.99|0
1640032010000|2021-12-20 20:26:50|476.64|474.24|476.39|473.99|476.64|474.24|476.39|473.99|0
1640032020000|2021-12-20 20:27:00|477.07|474.67|476.39|473.99|477.07|474.67|476.39|473.99|0
1640032030000|2021-12-20 20:27:10|476.73|474.33|476.39|473.99|476.73|474.33|476.39|473.99|0
1640032040000|2021-12-20 20:27:20|476.56|474.16|476.9|474.5|476.9|474.5|476.22|473.82|0
1640032050000|2021-12-20 20:27:30|477.24|474.84|477.24|474.84|477.24|474.84|477.07|474.67|0
1640032060000|2021-12-20 20:27:40|476.9|474.5|477.07|474.67|477.32|474.92|476.9|474.5|0
1640032070000|2021-12-20 20:27:50|476.56|474.16|476.22|473.82|476.56|474.16|476.22|473.82|0
1640032080000|2021-12-20 20:28:00|476.39|473.99|476.13|473.73|476.39|473.99|476.13|473.73|0
1640032090000|2021-12-20 20:28:10|476.47|474.07|475.71|473.31|476.47|474.07|475.71|473.31|0
1640032100000|2021-12-20 20:28:20|476.22|473.82|476.73|474.33|476.73|474.33|476.22|473.82|0
1640032110000|2021-12-20 20:28:30|476.9|474.5|476.73|474.33|476.9|474.5|476.73|474.33|0
1640032120000|2021-12-20 20:28:40|476.9|474.5|476.39|473.99|476.9|474.5|476.22|473.82|0
1640032130000|2021-12-20 20:28:50|476.56|474.16|477.24|474.84|477.24|474.84|476.56|474.16|0
1640032140000|2021-12-20 20:29:00|476.9|474.5|477.07|474.67|477.07|474.67|476.9|474.5|0
1640032150000|2021-12-20 20:29:10|476.98|474.58|477.24|474.84|477.41|475.01|476.98|474.58|0
1640032160000|2021-12-20 20:29:20|477.58|475.18|477.75|475.35|477.75|475.35|477.58|475.18|0
1640032170000|2021-12-20 20:29:30|477.92|475.52|478.43|476.03|478.43|476.03|477.92|475.52|0
1640032180000|2021-12-20 20:29:40|478.09|475.69|477.92|475.52|478.09|475.69|477.92|475.52|0
1640032190000|2021-12-20 20:29:50|477.75|475.35|477.41|475.01|477.75|475.35|477.41|475.01|0
1640032200000|2021-12-20 20:30:00|476.9|474.5|476.05|473.65|476.9|474.5|476.05|473.65|0
1640032210000|2021-12-20 20:30:10|475.88|473.48|475.03|472.63|475.88|473.48|475.03|472.63|0
1640032220000|2021-12-20 20:30:20|474.86|472.46|474.86|472.46|474.86|472.46|474.35|471.95|0
1640032230000|2021-12-20 20:30:30|474.69|472.29|474.69|472.29|474.86|472.46|474.69|472.29|0
1640032240000|2021-12-20 20:30:40|474.52|472.12|474.69|472.29|474.69|472.29|474.35|471.95|0
1640032250000|2021-12-20 20:30:50|474.77|472.37|475.03|472.63|475.03|472.63|474.77|472.37|0
1640032260000|2021-12-20 20:31:00|474.52|472.12|475.03|472.63|475.37|472.97|474.52|472.12|0
1640032270000|2021-12-20 20:31:10|474.86|472.46|474.18|471.78|474.86|472.46|474.18|471.78|0
1640032280000|2021-12-20 20:31:20|474.35|471.95|475.03|472.63|475.03|472.63|474.35|471.95|0
1640032290000|2021-12-20 20:31:30|475.2|472.8|475.2|472.8|475.2|472.8|475.03|472.63|0
1640032300000|2021-12-20 20:31:40|475.03|472.63|474.86|472.46|475.03|472.63|474.69|472.29|0
1640032310000|2021-12-20 20:31:50|474.69|472.29|474.69|472.29|475.03|472.63|474.52|472.12|0
1640032320000|2021-12-20 20:32:00|474.86|472.46|474.69|472.29|474.86|472.46|474.69|472.29|0
1640032330000|2021-12-20 20:32:10|474.86|472.46|475.03|472.63|475.03|472.63|474.86|472.46|0
1640032340000|2021-12-20 20:32:20|474.86|472.46|474.18|471.78|474.86|472.46|474.18|471.78|0
1640032350000|2021-12-20 20:32:30|474.01|471.61|474.01|471.61|474.18|471.78|474.01|471.61|0
1640032360000|2021-12-20 20:32:40|474.18|471.78|474.35|471.95|474.35|471.95|474.18|471.78|0
1640032370000|2021-12-20 20:32:50|474.18|471.78|472.31|469.91|474.18|471.78|472.31|469.91|0
1640032380000|2021-12-20 20:33:00|473.16|470.76|472.99|470.59|473.16|470.76|472.99|470.59|0
1640032390000|2021-12-20 20:33:10|473.16|470.76|472.99|470.59|473.16|470.76|472.99|470.59|0
1640032400000|2021-12-20 20:33:20|473.16|470.76|472.99|470.59|473.16|470.76|472.99|470.59|0
1640032410000|2021-12-20 20:33:30|472.82|470.42|472.99|470.59|472.99|470.59|472.82|470.42|0
1640032420000|2021-12-20 20:33:40|473.16|470.76|473.24|470.84|473.33|470.93|472.99|470.59|0
1640032430000|2021-12-20 20:33:50|472.99|470.59|473.5|471.1|473.5|471.1|472.99|470.59|0
1640032440000|2021-12-20 20:34:00|473.41|471.01|473.16|470.76|473.5|471.1|473.16|470.76|0
1640032450000|2021-12-20 20:34:10|472.65|470.25|472.48|470.08|472.65|470.25|472.48|470.08|0
1640032460000|2021-12-20 20:34:20|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1640032470000|2021-12-20 20:34:30|472.48|470.08|472.14|469.74|472.48|470.08|472.14|469.74|0
1640032480000|2021-12-20 20:34:40|472.31|469.91|472.65|470.25|472.65|470.25|472.14|469.74|0
1640032490000|2021-12-20 20:34:50|472.48|470.08|472.31|469.91|472.65|470.25|472.31|469.91|0
1640032500000|2021-12-20 20:35:00|471.97|469.57|471.97|469.57|471.97|469.57|471.97|469.57|0
1640032510000|2021-12-20 20:35:10|471.12|468.72|471.8|469.4|471.97|469.57|471.12|468.72|0
1640032520000|2021-12-20 20:35:20|471.97|469.57|472.65|470.25|472.65|470.25|471.97|469.57|0
1640032530000|2021-12-20 20:35:30|472.48|470.08|472.82|470.42|472.82|470.42|472.48|470.08|0
1640032540000|2021-12-20 20:35:40|472.99|470.59|473.16|470.76|473.16|470.76|472.99|470.59|0
1640032550000|2021-12-20 20:35:50|472.99|470.59|473.16|470.76|473.33|470.93|472.99|470.59|0
1640032560000|2021-12-20 20:36:00|472.82|470.42|473.49|471.09|473.49|471.09|472.82|470.42|0
1640032570000|2021-12-20 20:36:10|473.66|471.26|473.66|471.26|473.66|471.26|473.41|471.01|0
1640032580000|2021-12-20 20:36:20|473.49|471.09|472.65|470.25|473.49|471.09|472.65|470.25|0
1640032590000|2021-12-20 20:36:30|472.31|469.91|472.65|470.25|472.65|470.25|472.31|469.91|0
1640032600000|2021-12-20 20:36:40|473.32|470.92|472.99|470.59|473.32|470.92|472.99|470.59|0
1640032610000|2021-12-20 20:36:50|472.65|470.25|472.99|470.59|472.99|470.59|472.65|470.25|0
1640032620000|2021-12-20 20:37:00|472.82|470.42|472.65|470.25|472.82|470.42|472.65|470.25|0
1640032630000|2021-12-20 20:37:10|472.14|469.74|471.63|469.23|472.14|469.74|471.63|469.23|0
1640032640000|2021-12-20 20:37:20|471.46|469.06|471.8|469.4|471.8|469.4|471.46|469.06|0
1640032650000|2021-12-20 20:37:30|471.46|469.06|472.14|469.74|472.48|470.08|471.46|469.06|0
1640032660000|2021-12-20 20:37:40|472.39|469.99|472.48|470.08|472.65|470.25|472.39|469.99|0
1640032670000|2021-12-20 20:37:50|472.56|470.16|472.48|470.08|472.82|470.42|472.48|470.08|0
1640032680000|2021-12-20 20:38:00|472.98|470.58|473.49|471.09|473.49|471.09|472.98|470.58|0
1640032690000|2021-12-20 20:38:10|473.32|470.92|473.49|471.09|473.83|471.43|473.32|470.92|0
1640032700000|2021-12-20 20:38:20|474|471.6|473.66|471.26|474|471.6|473.49|471.09|0
1640032710000|2021-12-20 20:38:30|473.49|471.09|473.49|471.09|473.49|471.09|473.32|470.92|0
1640032720000|2021-12-20 20:38:40|473.66|471.26|473.66|471.26|473.66|471.26|473.66|471.26|0
1640032730000|2021-12-20 20:38:50|473.32|470.92|473.66|471.26|473.66|471.26|473.32|470.92|0
1640032740000|2021-12-20 20:39:00|473.49|471.09|473.49|471.09|473.49|471.09|473.32|470.92|0
1640032750000|2021-12-20 20:39:10|473.32|470.92|473.83|471.43|474|471.6|473.32|470.92|0
1640032760000|2021-12-20 20:39:20|474|471.6|474|471.6|474.17|471.77|474|471.6|0
1640032770000|2021-12-20 20:39:30|474.17|471.77|474.17|471.77|474.17|471.77|473.91|471.51|0
1640032780000|2021-12-20 20:39:40|474|471.6|474.17|471.77|474.34|471.94|474|471.6|0
1640032790000|2021-12-20 20:39:50|474.34|471.94|474.34|471.94|474.34|471.94|474.17|471.77|0
1640032800000|2021-12-20 20:40:00|473.91|471.51|473.66|471.26|473.91|471.51|473.66|471.26|0
1640032810000|2021-12-20 20:40:10|474.17|471.77|475.36|472.96|475.53|473.13|474.17|471.77|0
1640032820000|2021-12-20 20:40:20|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1640032830000|2021-12-20 20:40:30|475.7|473.3|475.87|473.47|475.87|473.47|475.7|473.3|0
1640032840000|2021-12-20 20:40:40|476.04|473.64|476.04|473.64|476.21|473.81|476.04|473.64|0
1640032850000|2021-12-20 20:40:50|476.21|473.81|476.21|473.81|476.38|473.98|476.21|473.81|0
1640032860000|2021-12-20 20:41:00|475.87|473.47|475.87|473.47|475.87|473.47|475.53|473.13|0
1640032870000|2021-12-20 20:41:10|475.7|473.3|475.36|472.96|475.7|473.3|475.19|472.79|0
1640032880000|2021-12-20 20:41:20|475.19|472.79|474.85|472.45|475.19|472.79|474.85|472.45|0
1640032890000|2021-12-20 20:41:30|474.51|472.11|474|471.6|474.68|472.28|474|471.6|0
1640032900000|2021-12-20 20:41:40|474.17|471.77|474.25|471.85|474.25|471.85|474.17|471.77|0
1640032910000|2021-12-20 20:41:50|474.34|471.94|475.02|472.62|475.02|472.62|474.34|471.94|0
1640032920000|2021-12-20 20:42:00|475.36|472.96|475.87|473.47|475.87|473.47|475.36|472.96|0
1640032930000|2021-12-20 20:42:10|476.21|473.81|476.21|473.81|476.38|473.98|476.12|473.72|0
1640032940000|2021-12-20 20:42:20|476.55|474.15|476.72|474.32|477.23|474.83|476.38|473.98|0
1640032950000|2021-12-20 20:42:30|476.55|474.15|476.21|473.81|476.55|474.15|476.21|473.81|0
1640032960000|2021-12-20 20:42:40|475.53|473.13|475.19|472.79|475.7|473.3|475.19|472.79|0
1640032970000|2021-12-20 20:42:50|475.02|472.62|474.34|471.94|475.02|472.62|474.34|471.94|0
1640032980000|2021-12-20 20:43:00|474.17|471.77|474.17|471.77|474.34|471.94|474.17|471.77|0
1640032990000|2021-12-20 20:43:10|474|471.6|474.17|471.77|474.17|471.77|474|471.6|0
1640033000000|2021-12-20 20:43:20|474|471.6|473.83|471.43|474.17|471.77|473.83|471.43|0
1640033010000|2021-12-20 20:43:30|473.66|471.26|473.66|471.26|473.66|471.26|473.66|471.26|0
1640033020000|2021-12-20 20:43:40|474|471.6|474|471.6|474|471.6|473.66|471.26|0
1640033030000|2021-12-20 20:43:50|474.34|471.94|474.17|471.77|474.34|471.94|474.17|471.77|0
1640033040000|2021-12-20 20:44:00|474|471.6|471.9|469.5|474|471.6|471.73|469.33|0
1640033050000|2021-12-20 20:44:10|471.73|469.33|471.73|469.33|471.9|469.5|471.73|469.33|0
1640033060000|2021-12-20 20:44:20|471.9|469.5|471.73|469.33|471.9|469.5|471.56|469.16|0
1640033070000|2021-12-20 20:44:30|472.41|470.01|472.75|470.35|472.75|470.35|472.41|470.01|0
1640033080000|2021-12-20 20:44:40|472.41|470.01|472.75|470.35|472.75|470.35|472.41|470.01|0
1640033090000|2021-12-20 20:44:50|472.41|470.01|472.07|469.67|472.41|470.01|472.07|469.67|0
1640033100000|2021-12-20 20:45:00|471.73|469.33|471.56|469.16|471.73|469.33|470.88|468.48|0
1640033110000|2021-12-20 20:45:10|471.39|468.99|470.71|468.31|471.39|468.99|470.71|468.31|0
1640033120000|2021-12-20 20:45:20|470.88|468.48|470.88|468.48|470.88|468.48|470.71|468.31|0
1640033130000|2021-12-20 20:45:30|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1640033140000|2021-12-20 20:45:40|470.54|468.14|471.73|469.33|471.73|469.33|470.54|468.14|0
1640033150000|2021-12-20 20:45:50|472.41|470.01|473.09|470.69|473.09|470.69|472.24|469.84|0
1640033160000|2021-12-20 20:46:00|472.75|470.35|472.41|470.01|472.75|470.35|472.23|469.83|0
1640033170000|2021-12-20 20:46:10|473.09|470.69|473.94|471.54|474.11|471.71|473.09|470.69|0
1640033180000|2021-12-20 20:46:20|474.45|472.05|474.45|472.05|474.45|472.05|474.11|471.71|0
1640033190000|2021-12-20 20:46:30|474.28|471.88|474.62|472.22|474.62|472.22|474.11|471.71|0
1640033200000|2021-12-20 20:46:40|474.45|472.05|473.6|471.2|474.45|472.05|473.6|471.2|0
1640033210000|2021-12-20 20:46:50|473.26|470.86|473.34|470.94|473.34|470.94|473.26|470.86|0
1640033220000|2021-12-20 20:47:00|473.26|470.86|473.26|470.86|473.26|470.86|473.09|470.69|0
1640033230000|2021-12-20 20:47:10|472.91|470.51|472.57|470.17|473.09|470.69|472.57|470.17|0
1640033240000|2021-12-20 20:47:20|472.4|470|471.89|469.49|472.4|470|471.72|469.32|0
1640033250000|2021-12-20 20:47:30|472.23|469.83|472.23|469.83|472.23|469.83|471.72|469.32|0
1640033260000|2021-12-20 20:47:40|472.4|470|473.34|470.94|473.43|471.03|472.4|470|0
1640033270000|2021-12-20 20:47:50|473.6|471.2|474.79|472.39|474.79|472.39|473.6|471.2|0
1640033280000|2021-12-20 20:48:00|474.62|472.22|475.81|473.41|475.81|473.41|474.62|472.22|0
1640033290000|2021-12-20 20:48:10|475.47|473.07|475.47|473.07|475.64|473.24|475.47|473.07|0
1640033300000|2021-12-20 20:48:20|475.3|472.9|474.45|472.05|475.3|472.9|474.45|472.05|0
1640033310000|2021-12-20 20:48:30|474.11|471.71|473.94|471.54|474.11|471.71|473.94|471.54|0
1640033320000|2021-12-20 20:48:40|473.77|471.37|473.42|471.02|473.77|471.37|473.42|471.02|0
1640033330000|2021-12-20 20:48:50|473.25|470.85|473.25|470.85|473.42|471.02|473.25|470.85|0
1640033340000|2021-12-20 20:49:00|473.34|470.94|474.11|471.71|474.28|471.88|473.17|470.77|0
1640033350000|2021-12-20 20:49:10|474.45|472.05|473.76|471.36|474.45|472.05|473.76|471.36|0
1640033360000|2021-12-20 20:49:20|473.42|471.02|472.57|470.17|473.42|471.02|472.4|470|0
1640033370000|2021-12-20 20:49:30|472.4|470|472.74|470.34|472.74|470.34|472.4|470|0
1640033380000|2021-12-20 20:49:40|472.57|470.17|472.91|470.51|472.91|470.51|472.57|470.17|0
1640033390000|2021-12-20 20:49:50|472.74|470.34|473.25|470.85|473.25|470.85|472.74|470.34|0
1640033400000|2021-12-20 20:50:00|476.32|473.92|477.52|475.12|477.52|475.12|476.32|473.92|0
1640033410000|2021-12-20 20:50:10|476.49|474.09|477.01|474.61|477.01|474.61|476.49|474.09|0
1640033420000|2021-12-20 20:50:20|478.03|475.63|478.2|475.8|479.06|476.66|478.03|475.63|0
1640033430000|2021-12-20 20:50:30|478.72|476.32|479.4|477|479.4|477|478.72|476.32|0
1640033440000|2021-12-20 20:50:40|479.74|477.34|479.06|476.66|479.74|477.34|479.06|476.66|0
1640033450000|2021-12-20 20:50:50|479.23|476.83|480.08|477.68|480.09|477.69|479.23|476.83|0
1640033460000|2021-12-20 20:51:00|480.26|477.86|480.43|478.03|480.94|478.54|480.26|477.86|0
1640033470000|2021-12-20 20:51:10|479.91|477.51|479.74|477.34|479.91|477.51|479.74|477.34|0
1640033480000|2021-12-20 20:51:20|479.57|477.17|479.06|476.66|479.91|477.51|479.06|476.66|0
1640033490000|2021-12-20 20:51:30|479.23|476.83|479.23|476.83|479.23|476.83|478.54|476.14|0
1640033500000|2021-12-20 20:51:40|479.06|476.66|478.71|476.31|479.06|476.66|478.71|476.31|0
1640033510000|2021-12-20 20:51:50|478.89|476.49|478.54|476.14|479.06|476.66|478.54|476.14|0
1640033520000|2021-12-20 20:52:00|478.89|476.49|479.4|477|479.57|477.17|478.89|476.49|0
1640033530000|2021-12-20 20:52:10|479.23|476.83|479.06|476.66|479.23|476.83|479.06|476.66|0
1640033540000|2021-12-20 20:52:20|479.4|477|479.4|477|479.4|477|479.31|476.91|0
1640033550000|2021-12-20 20:52:30|479.23|476.83|479.06|476.66|479.23|476.83|478.89|476.49|0
1640033560000|2021-12-20 20:52:40|478.89|476.49|477.52|475.12|478.89|476.49|477.52|475.12|0
1640033570000|2021-12-20 20:52:50|478.37|475.97|478.54|476.14|478.54|476.14|478.2|475.8|0
1640033580000|2021-12-20 20:53:00|478.37|475.97|478.03|475.63|478.37|475.97|477.52|475.12|0
1640033590000|2021-12-20 20:53:10|477.86|475.46|478.2|475.8|478.2|475.8|477.86|475.46|0
1640033600000|2021-12-20 20:53:20|478.03|475.63|477.86|475.46|478.37|475.97|477.86|475.46|0
1640033610000|2021-12-20 20:53:30|477.69|475.29|477.17|474.77|477.69|475.29|477.17|474.77|0
1640033620000|2021-12-20 20:53:40|477.35|474.95|477.35|474.95|477.52|475.12|477.35|474.95|0
1640033630000|2021-12-20 20:53:50|477.52|475.12|477.86|475.46|477.86|475.46|477.35|474.95|0
1640033640000|2021-12-20 20:54:00|478.2|475.8|478.88|476.48|478.88|476.48|478.2|475.8|0
1640033650000|2021-12-20 20:54:10|479.23|476.83|479.57|477.17|479.57|477.17|479.23|476.83|0
1640033660000|2021-12-20 20:54:20|479.91|477.51|479.91|477.51|479.91|477.51|479.74|477.34|0
1640033670000|2021-12-20 20:54:30|479.74|477.34|479.74|477.34|479.74|477.34|479.74|477.34|0
1640033680000|2021-12-20 20:54:40|480.25|477.85|476.83|474.43|480.25|477.85|476.83|474.43|0
1640033690000|2021-12-20 20:54:50|477.69|475.29|477|474.6|477.69|475.29|477|474.6|0
1640033700000|2021-12-20 20:55:00|477.17|474.77|479.06|476.66|479.06|476.66|477.17|474.77|0
1640033710000|2021-12-20 20:55:10|479.23|476.83|477.69|475.29|479.23|476.83|477.69|475.29|0
1640033720000|2021-12-20 20:55:20|478.54|476.14|478.54|476.14|479.05|476.65|478.54|476.14|0
1640033730000|2021-12-20 20:55:30|478.71|476.31|478.88|476.48|478.88|476.48|478.54|476.14|0
1640033740000|2021-12-20 20:55:40|479.4|477|479.74|477.34|479.74|477.34|479.4|477|0
1640033750000|2021-12-20 20:55:50|479.91|477.51|479.74|477.34|479.91|477.51|479.4|477|0
1640033760000|2021-12-20 20:56:00|479.57|477.17|479.57|477.17|480.08|477.68|479.57|477.17|0
1640033770000|2021-12-20 20:56:10|479.91|477.51|479.91|477.51|480.08|477.68|479.91|477.51|0
1640033780000|2021-12-20 20:56:20|480.08|477.68|478.88|476.48|480.08|477.68|478.71|476.31|0
1640033790000|2021-12-20 20:56:30|478.71|476.31|479.57|477.17|479.57|477.17|478.71|476.31|0
1640033800000|2021-12-20 20:56:40|479.23|476.83|479.4|477|479.57|477.17|479.23|476.83|0
1640033810000|2021-12-20 20:56:50|479.57|477.17|479.82|477.42|479.91|477.51|479.57|477.17|0
1640033820000|2021-12-20 20:57:00|479.91|477.51|480.08|477.68|480.08|477.68|479.74|477.34|0
1640033830000|2021-12-20 20:57:10|480.77|478.37|481.45|479.05|481.45|479.05|480.77|478.37|0
1640033840000|2021-12-20 20:57:20|481.11|478.71|480.94|478.54|481.11|478.71|480.42|478.02|0
1640033850000|2021-12-20 20:57:30|481.28|478.88|481.11|478.71|481.28|478.88|481.11|478.71|0
1640033860000|2021-12-20 20:57:40|480.42|478.02|480.77|478.37|480.77|478.37|480.42|478.02|0
1640033870000|2021-12-20 20:57:50|481.28|478.88|480.77|478.37|481.28|478.88|480.77|478.37|0
1640033880000|2021-12-20 20:58:00|481.28|478.88|481.11|478.71|481.28|478.88|480.94|478.54|0
1640033890000|2021-12-20 20:58:10|480.77|478.37|480.77|478.37|480.94|478.54|480.77|478.37|0
1640033900000|2021-12-20 20:58:20|480.6|478.2|481.11|478.71|481.11|478.71|480.6|478.2|0
1640033910000|2021-12-20 20:58:30|481.28|478.88|481.11|478.71|481.28|478.88|480.94|478.54|0
1640033920000|2021-12-20 20:58:40|481.45|479.05|481.45|479.05|481.62|479.22|481.45|479.05|0
1640033930000|2021-12-20 20:58:50|481.62|479.22|481.97|479.57|481.97|479.57|481.62|479.22|0
1640033940000|2021-12-20 20:59:00|482.14|479.74|482.31|479.91|482.31|479.91|481.97|479.57|0
1640033950000|2021-12-20 20:59:10|481.62|479.22|481.45|479.05|481.8|479.4|481.45|479.05|0
1640033960000|2021-12-20 20:59:20|481.28|478.88|479.4|477|481.28|478.88|479.4|477|0
1640033970000|2021-12-20 20:59:30|479.22|476.82|479.4|477|479.4|477|479.05|476.65|0
1640033980000|2021-12-20 20:59:40|479.57|477.17|479.57|477.17|479.74|477.34|479.39|476.99|0
1640033990000|2021-12-20 20:59:50|478.88|476.48|480.25|477.85|480.25|477.85|477.68|475.28|0
1640034010000|2021-12-20 21:00:10|477.77|475.37|477.51|475.11|477.77|475.37|477.51|475.11|0
1640034020000|2021-12-20 21:00:20|477.68|475.28|477.68|475.28|478.03|475.63|477.68|475.28|0
1640034030000|2021-12-20 21:00:30|477.85|475.45|477.68|475.28|477.85|475.45|477.68|475.28|0
1640034040000|2021-12-20 21:00:40|477.34|474.94|477.51|475.11|477.51|475.11|477.17|474.77|0
1640034050000|2021-12-20 21:00:50|478.03|475.63|478.2|475.8|478.2|475.8|477.85|475.45|0
1640034060000|2021-12-20 21:01:00|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1640034070000|2021-12-20 21:01:10|478.88|476.48|478.71|476.31|478.88|476.48|478.71|476.31|0
1640034080000|2021-12-20 21:01:20|478.54|476.14|478.71|476.31|478.71|476.31|478.54|476.14|0
1640034090000|2021-12-20 21:01:30|478.88|476.48|478.02|475.62|478.88|476.48|478.02|475.62|0
1640034100000|2021-12-20 21:01:40|478.2|475.8|478.71|476.31|478.71|476.31|478.02|475.62|0
1640034110000|2021-12-20 21:01:50|478.54|476.14|478.71|476.31|478.71|476.31|478.54|476.14|0
1640034120000|2021-12-20 21:02:00|478.54|476.14|478.71|476.31|478.71|476.31|478.54|476.14|0
1640034130000|2021-12-20 21:02:10|478.88|476.48|478.54|476.14|478.88|476.48|478.54|476.14|0
1640034140000|2021-12-20 21:02:20|478.71|476.31|478.71|476.31|478.71|476.31|478.71|476.31|0
1640034150000|2021-12-20 21:02:30|478.54|476.14|478.71|476.31|478.71|476.31|478.54|476.14|0
1640034160000|2021-12-20 21:02:40|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1640034170000|2021-12-20 21:02:50|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1640034180000|2021-12-20 21:03:00|478.54|476.14|479.05|476.65|479.05|476.65|478.54|476.14|0
1640034190000|2021-12-20 21:03:10|479.22|476.82|479.39|476.99|479.39|476.99|479.22|476.82|0
1640034200000|2021-12-20 21:03:20|479.22|476.82|479.74|477.34|479.74|477.34|479.22|476.82|0
1640034210000|2021-12-20 21:03:30|479.56|477.16|479.39|476.99|479.56|477.16|479.39|476.99|0
1640034220000|2021-12-20 21:03:40|479.48|477.08|479.56|477.16|479.56|477.16|479.48|477.08|0
1640034230000|2021-12-20 21:03:50|479.39|476.99|479.39|476.99|479.74|477.34|479.39|476.99|0
1640034240000|2021-12-20 21:04:00|479.22|476.82|479.74|477.34|479.74|477.34|479.22|476.82|0
1640034250000|2021-12-20 21:04:10|479.91|477.51|479.91|477.51|480.08|477.68|479.91|477.51|0
1640034260000|2021-12-20 21:04:20|480.08|477.68|480.25|477.85|480.25|477.85|480.08|477.68|0
1640034270000|2021-12-20 21:04:30|480.08|477.68|480.25|477.85|480.25|477.85|480.08|477.68|0
1640034280000|2021-12-20 21:04:40|480.08|477.68|480.08|477.68|480.25|477.85|480.08|477.68|0
1640034290000|2021-12-20 21:04:50|479.91|477.51|479.91|477.51|479.91|477.51|479.91|477.51|0
1640034300000|2021-12-20 21:05:00|479.56|477.16|479.56|477.16|479.73|477.33|479.22|476.82|0
1640034310000|2021-12-20 21:05:10|480.08|477.68|480.76|478.36|480.76|478.36|480.08|477.68|0
1640034320000|2021-12-20 21:05:20|481.11|478.71|482.48|480.08|482.48|480.08|481.11|478.71|0
1640034330000|2021-12-20 21:05:30|482.31|479.91|482.48|480.08|482.48|480.08|482.31|479.91|0
1640034340000|2021-12-20 21:05:40|482.31|479.91|482.31|479.91|482.31|479.91|482.22|479.82|0
1640034350000|2021-12-20 21:05:50|482.48|480.08|482.82|480.42|482.82|480.42|482.48|480.08|0
1640034360000|2021-12-20 21:06:00|483.17|480.77|482.82|480.42|483.17|480.77|482.82|480.42|0
1640034370000|2021-12-20 21:06:10|482.99|480.59|482.99|480.59|482.99|480.59|482.99|480.59|0
1640034380000|2021-12-20 21:06:20|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1640034390000|2021-12-20 21:06:30|482.65|480.25|482.65|480.25|482.82|480.42|482.65|480.25|0
1640034400000|2021-12-20 21:06:40|482.82|480.42|482.99|480.59|482.99|480.59|482.65|480.25|0
1640034410000|2021-12-20 21:06:50|483.17|480.77|483.51|481.11|483.51|481.11|483.17|480.77|0
1640034420000|2021-12-20 21:07:00|483.34|480.94|483.51|481.11|483.51|481.11|483.34|480.94|0
1640034430000|2021-12-20 21:07:10|483.34|480.94|483.34|480.94|483.34|480.94|483.34|480.94|0
1640034440000|2021-12-20 21:07:20|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1640034450000|2021-12-20 21:07:30|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1640034460000|2021-12-20 21:07:40|482.99|480.59|483.16|480.76|483.16|480.76|482.99|480.59|0
1640034470000|2021-12-20 21:07:50|483.34|480.94|482.99|480.59|483.34|480.94|482.99|480.59|0
1640034480000|2021-12-20 21:08:00|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1640034490000|2021-12-20 21:08:10|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1640034500000|2021-12-20 21:08:20|482.99|480.59|482.9|480.5|482.99|480.59|482.9|480.5|0
1640034510000|2021-12-20 21:08:30|482.99|480.59|482.82|480.42|482.99|480.59|482.82|480.42|0
1640034540000|2021-12-20 21:09:00|482.99|480.59|482.99|480.59|482.99|480.59|482.99|480.59|0
1640034550000|2021-12-20 21:09:10|483.16|480.76|482.99|480.59|483.34|480.94|482.99|480.59|0
1640034560000|2021-12-20 21:09:20|483.16|480.76|483.34|480.94|483.34|480.94|483.16|480.76|0
1640034570000|2021-12-20 21:09:30|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1640034580000|2021-12-20 21:09:40|483.34|480.94|483.51|481.11|483.51|481.11|483.34|480.94|0
1640034600000|2021-12-20 21:10:00|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1640034610000|2021-12-20 21:10:10|484.02|481.62|484.54|482.14|484.54|482.14|484.02|481.62|0
1640034620000|2021-12-20 21:10:20|484.71|482.31|485.23|482.83|485.23|482.83|484.71|482.31|0
1640034640000|2021-12-20 21:10:40|485.4|483|485.4|483|485.4|483|485.4|483|0
1640034650000|2021-12-20 21:10:50|485.23|482.83|485.23|482.83|485.23|482.83|485.23|482.83|0
1640034660000|2021-12-20 21:11:00|485.4|483|485.23|482.83|485.4|483|485.23|482.83|0
1640034670000|2021-12-20 21:11:10|485.4|483|485.23|482.83|485.4|483|485.23|482.83|0
1640034680000|2021-12-20 21:11:20|485.4|483|485.57|483.17|485.57|483.17|485.4|483|0
1640034690000|2021-12-20 21:11:30|485.74|483.34|485.74|483.34|485.74|483.34|485.74|483.34|0
1640034710000|2021-12-20 21:11:50|486.09|483.69|486.09|483.69|486.09|483.69|486.09|483.69|0
1640034720000|2021-12-20 21:12:00|486.26|483.86|486.26|483.86|486.26|483.86|486.26|483.86|0
1640034730000|2021-12-20 21:12:10|486.09|483.69|486.26|483.86|486.26|483.86|486.09|483.69|0
1640034740000|2021-12-20 21:12:20|486.43|484.03|486.43|484.03|486.43|484.03|486.26|483.86|0
1640034750000|2021-12-20 21:12:30|486.26|483.86|486.43|484.03|486.43|484.03|486.26|483.86|0
1640034760000|2021-12-20 21:12:40|486.61|484.21|486.78|484.38|486.78|484.38|486.61|484.21|0
1640034770000|2021-12-20 21:12:50|486.6|484.2|486.6|484.2|486.6|484.2|486.6|484.2|0
1640034780000|2021-12-20 21:13:00|486.78|484.38|486.95|484.55|486.95|484.55|486.78|484.38|0
1640034800000|2021-12-20 21:13:20|487.29|484.89|486.95|484.55|487.29|484.89|486.95|484.55|0
1640034810000|2021-12-20 21:13:30|486.78|484.38|486.78|484.38|486.78|484.38|486.78|484.38|0
1640034820000|2021-12-20 21:13:40|486.95|484.55|487.29|484.89|487.29|484.89|486.95|484.55|0
1640034830000|2021-12-20 21:13:50|487.47|485.07|487.64|485.24|487.64|485.24|487.47|485.07|0
1640034840000|2021-12-20 21:14:00|487.47|485.07|487.12|484.72|487.47|485.07|487.12|484.72|0
1640034850000|2021-12-20 21:14:10|487.2|484.8|487.64|485.24|487.64|485.24|487.2|484.8|0
1640034860000|2021-12-20 21:14:20|487.47|485.07|487.47|485.07|487.47|485.07|487.29|484.89|0
1640034870000|2021-12-20 21:14:30|487.12|484.72|487.29|484.89|487.29|484.89|487.12|484.72|0
1640034880000|2021-12-20 21:14:40|487.47|485.07|487.47|485.07|487.47|485.07|487.29|484.89|0
1640034890000|2021-12-20 21:14:50|487.64|485.24|487.64|485.24|487.64|485.24|487.47|485.07|0
1640034910000|2021-12-20 21:15:10|487.67|484.87|487.32|484.52|487.67|484.87|487.32|484.52|0
1640034930000|2021-12-20 21:15:30|487.49|484.69|486.8|484|487.49|484.69|486.8|484|0
1640034940000|2021-12-20 21:15:40|487.15|484.35|486.8|484|487.15|484.35|486.8|484|0
1640034950000|2021-12-20 21:15:50|486.63|483.83|486.63|483.83|486.63|483.83|486.63|483.83|0
1640034960000|2021-12-20 21:16:00|486.8|484|486.63|483.83|486.8|484|486.63|483.83|0
1640034970000|2021-12-20 21:16:10|486.8|484|486.63|483.83|486.8|484|486.63|483.83|0
1640035010000|2021-12-20 21:16:50|486.29|483.49|486.11|483.31|486.29|483.49|486.11|483.31|0
1640035020000|2021-12-20 21:17:00|486.46|483.66|486.46|483.66|486.46|483.66|486.46|483.66|0
1640035030000|2021-12-20 21:17:10|486.63|483.83|486.8|484|486.8|484|486.63|483.83|0
1640035040000|2021-12-20 21:17:20|486.97|484.17|487.15|484.35|487.15|484.35|486.97|484.17|0
1640035050000|2021-12-20 21:17:30|487.32|484.52|487.32|484.52|487.49|484.69|487.32|484.52|0
1640035080000|2021-12-20 21:18:00|487.49|484.69|488.18|485.38|488.18|485.38|487.49|484.69|0
1640035090000|2021-12-20 21:18:10|488.36|485.56|488.35|485.55|488.36|485.56|488.18|485.38|0
1640035100000|2021-12-20 21:18:20|488.7|485.9|488.7|485.9|488.7|485.9|488.61|485.81|0
1640035110000|2021-12-20 21:18:30|488.53|485.73|488.53|485.73|488.53|485.73|488.53|485.73|0
1640035120000|2021-12-20 21:18:40|488.44|485.64|488.01|485.21|488.44|485.64|488.01|485.21|0
1640035130000|2021-12-20 21:18:50|487.84|485.04|487.66|484.86|487.84|485.04|487.66|484.86|0
1640035140000|2021-12-20 21:19:00|487.49|484.69|487.49|484.69|487.49|484.69|487.49|484.69|0
1640035170000|2021-12-20 21:19:30|487.32|484.52|487.32|484.52|487.32|484.52|487.32|484.52|0
1640035180000|2021-12-20 21:19:40|487.49|484.69|487.75|484.95|487.75|484.95|487.49|484.69|0
1640035190000|2021-12-20 21:19:50|488.01|485.21|488.7|485.9|488.87|486.07|488.01|485.21|0
1640035200000|2021-12-20 21:20:00|488.53|485.73|488.44|485.64|488.53|485.73|488.44|485.64|0
1640035210000|2021-12-20 21:20:10|488.35|485.55|488.35|485.55|488.53|485.73|488.35|485.55|0
1640035220000|2021-12-20 21:20:20|488.18|485.38|488.18|485.38|488.18|485.38|488.18|485.38|0
1640035230000|2021-12-20 21:20:30|488.09|485.29|488.18|485.38|488.18|485.38|488.09|485.29|0
1640035240000|2021-12-20 21:20:40|488.35|485.55|488.18|485.38|488.35|485.55|488.18|485.38|0
1640035250000|2021-12-20 21:20:50|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1640035260000|2021-12-20 21:21:00|488.18|485.38|488.35|485.55|488.35|485.55|488.18|485.38|0
1640035270000|2021-12-20 21:21:10|488.53|485.73|488.53|485.73|488.53|485.73|488.53|485.73|0
1640035280000|2021-12-20 21:21:20|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1640035290000|2021-12-20 21:21:30|488.26|485.46|488.18|485.38|488.26|485.46|488.18|485.38|0
1640035300000|2021-12-20 21:21:40|488.35|485.55|488.53|485.73|488.53|485.73|488.35|485.55|0
1640035310000|2021-12-20 21:21:50|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1640035320000|2021-12-20 21:22:00|487.84|485.04|488.09|485.29|488.09|485.29|487.84|485.04|0
1640035330000|2021-12-20 21:22:10|488.01|485.21|487.75|484.95|488.01|485.21|487.75|484.95|0
1640035340000|2021-12-20 21:22:20|487.83|485.03|487.66|484.86|487.83|485.03|487.66|484.86|0
1640035350000|2021-12-20 21:22:30|487.49|484.69|487.49|484.69|487.49|484.69|487.49|484.69|0
1640035360000|2021-12-20 21:22:40|487.4|484.6|487.32|484.52|487.4|484.6|487.32|484.52|0
1640035370000|2021-12-20 21:22:50|487.49|484.69|487.49|484.69|487.49|484.69|487.32|484.52|0
1640035380000|2021-12-20 21:23:00|487.4|484.6|487.32|484.52|487.4|484.6|487.32|484.52|0
1640035390000|2021-12-20 21:23:10|487.49|484.69|487.32|484.52|487.49|484.69|487.32|484.52|0
1640035400000|2021-12-20 21:23:20|487.49|484.69|487.49|484.69|487.49|484.69|487.32|484.52|0
1640035410000|2021-12-20 21:23:30|487.4|484.6|487.32|484.52|487.4|484.6|487.32|484.52|0
1640035430000|2021-12-20 21:23:50|487.49|484.69|487.49|484.69|487.49|484.69|487.49|484.69|0
1640035450000|2021-12-20 21:24:10|487.32|484.52|487.32|484.52|487.32|484.52|487.32|484.52|0
1640035470000|2021-12-20 21:24:30|487.4|484.6|487.4|484.6|487.49|484.69|487.4|484.6|0
1640035480000|2021-12-20 21:24:40|487.66|484.86|487.49|484.69|487.66|484.86|487.49|484.69|0
1640035490000|2021-12-20 21:24:50|487.66|484.86|487.66|484.86|487.66|484.86|487.66|484.86|0
1640035500000|2021-12-20 21:25:00|487.83|485.03|488.18|485.38|488.18|485.38|487.74|484.94|0
1640035510000|2021-12-20 21:25:10|488.01|485.21|487.92|485.12|488.01|485.21|487.92|485.12|0
1640035520000|2021-12-20 21:25:20|488.18|485.38|488.35|485.55|488.35|485.55|488.18|485.38|0
1640035530000|2021-12-20 21:25:30|488.7|485.9|488.09|485.29|488.7|485.9|488.09|485.29|0
1640035540000|2021-12-20 21:25:40|488.01|485.21|487.83|485.03|488.01|485.21|487.83|485.03|0
1640035550000|2021-12-20 21:25:50|487.66|484.86|487.74|484.94|487.74|484.94|487.66|484.86|0
1640035560000|2021-12-20 21:26:00|487.83|485.03|487.4|484.6|487.83|485.03|487.4|484.6|0
1640035570000|2021-12-20 21:26:10|487.49|484.69|488.18|485.38|488.18|485.38|487.49|484.69|0
1640035580000|2021-12-20 21:26:20|488.01|485.21|488.01|485.21|488.01|485.21|488.01|485.21|0
1640035600000|2021-12-20 21:26:40|488.18|485.38|488.35|485.55|488.35|485.55|488.18|485.38|0
1640035610000|2021-12-20 21:26:50|488.52|485.72|488.43|485.63|488.52|485.72|488.35|485.55|0
1640035620000|2021-12-20 21:27:00|488.18|485.38|488.26|485.46|488.26|485.46|488.18|485.38|0
1640035630000|2021-12-20 21:27:10|488.18|485.38|488.26|485.46|488.26|485.46|488.18|485.38|0
1640035640000|2021-12-20 21:27:20|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1640035650000|2021-12-20 21:27:30|488.52|485.72|488.52|485.72|488.52|485.72|488.52|485.72|0
1640035660000|2021-12-20 21:27:40|488.35|485.55|488.52|485.72|488.52|485.72|488.35|485.55|0
1640035670000|2021-12-20 21:27:50|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1640035690000|2021-12-20 21:28:10|488.18|485.38|487.83|485.03|488.18|485.38|487.83|485.03|0
1640035710000|2021-12-20 21:28:30|487.66|484.86|487.66|484.86|487.66|484.86|487.66|484.86|0
1640035720000|2021-12-20 21:28:40|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1640035730000|2021-12-20 21:28:50|488.18|485.38|488|485.2|488.18|485.38|488|485.2|0
1640035740000|2021-12-20 21:29:00|487.91|485.11|487.66|484.86|487.91|485.11|487.66|484.86|0
1640035750000|2021-12-20 21:29:10|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1640035760000|2021-12-20 21:29:20|488|485.2|487.91|485.11|488.09|485.29|487.91|485.11|0
1640035770000|2021-12-20 21:29:30|488|485.2|487.74|484.94|488|485.2|487.74|484.94|0
1640035780000|2021-12-20 21:29:40|487.66|484.86|487.66|484.86|487.66|484.86|487.66|484.86|0
1640035790000|2021-12-20 21:29:50|487.83|485.03|488.18|485.38|488.18|485.38|487.83|485.03|0
1640035800000|2021-12-20 21:30:00|488.35|485.55|488.69|485.89|488.87|486.07|488.35|485.55|0
1640035810000|2021-12-20 21:30:10|488.52|485.72|488.52|485.72|488.52|485.72|488.52|485.72|0
1640035820000|2021-12-20 21:30:20|488.69|485.89|488.87|486.07|488.87|486.07|488.69|485.89|0
1640035830000|2021-12-20 21:30:30|488.69|485.89|488.69|485.89|488.69|485.89|488.69|485.89|0
1640035840000|2021-12-20 21:30:40|488.52|485.72|488.69|485.89|488.69|485.89|488.52|485.72|0
1640035860000|2021-12-20 21:31:00|488.52|485.72|488.18|485.38|488.52|485.72|488.18|485.38|0
1640035870000|2021-12-20 21:31:10|488.35|485.55|488.18|485.38|488.35|485.55|488.18|485.38|0
1640035880000|2021-12-20 21:31:20|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1640035900000|2021-12-20 21:31:40|488.18|485.38|488.17|485.37|488.18|485.38|488.17|485.37|0
1640035910000|2021-12-20 21:31:50|488.6|485.8|488.69|485.89|488.69|485.89|488.6|485.8|0
1640035920000|2021-12-20 21:32:00|488.6|485.8|488.52|485.72|488.6|485.8|488.52|485.72|0
1640035930000|2021-12-20 21:32:10|488.69|485.89|488.69|485.89|488.69|485.89|488.69|485.89|0
1640035940000|2021-12-20 21:32:20|488.52|485.72|488.52|485.72|488.52|485.72|488.52|485.72|0
1640035960000|2021-12-20 21:32:40|488.35|485.55|488.17|485.37|488.35|485.55|488.17|485.37|0
1640035970000|2021-12-20 21:32:50|488|485.2|488|485.2|488|485.2|488|485.2|0
1640035980000|2021-12-20 21:33:00|488.35|485.55|488|485.2|488.35|485.55|488|485.2|0
1640035990000|2021-12-20 21:33:10|488.17|485.37|488.17|485.37|488.17|485.37|488|485.2|0
1640036010000|2021-12-20 21:33:30|488|485.2|487.83|485.03|488|485.2|487.83|485.03|0
1640036020000|2021-12-20 21:33:40|488|485.2|488|485.2|488|485.2|488|485.2|0
1640036040000|2021-12-20 21:34:00|488.17|485.37|488.17|485.37|488.17|485.37|488.17|485.37|0
1640036060000|2021-12-20 21:34:20|488|485.2|487.83|485.03|488|485.2|487.83|485.03|0
1640036080000|2021-12-20 21:34:40|487.66|484.86|487.83|485.03|487.83|485.03|487.66|484.86|0
1640036090000|2021-12-20 21:34:50|487.66|484.86|487.83|485.03|487.83|485.03|487.66|484.86|0
1640036100000|2021-12-20 21:35:00|488|485.2|487.83|485.03|488|485.2|487.83|485.03|0
1640036110000|2021-12-20 21:35:10|488|485.2|488|485.2|488|485.2|488|485.2|0
1640036140000|2021-12-20 21:35:40|487.91|485.11|487.91|485.11|487.91|485.11|487.91|485.11|0
1640036150000|2021-12-20 21:35:50|488|485.2|488|485.2|488|485.2|488|485.2|0
1640036160000|2021-12-20 21:36:00|487.91|485.11|487.83|485.03|487.91|485.11|487.83|485.03|0
1640036170000|2021-12-20 21:36:10|488|485.2|487.83|485.03|488|485.2|487.83|485.03|0
1640036210000|2021-12-20 21:36:50|487.91|485.11|487.83|485.03|487.91|485.11|487.83|485.03|0
1640036220000|2021-12-20 21:37:00|488|485.2|488|485.2|488|485.2|488|485.2|0
1640036250000|2021-12-20 21:37:30|488.34|485.54|488.34|485.54|488.34|485.54|488.17|485.37|0
1640036260000|2021-12-20 21:37:40|488.17|485.37|488.17|485.37|488.17|485.37|488.17|485.37|0
1640036270000|2021-12-20 21:37:50|488|485.2|488|485.2|488|485.2|488|485.2|0
1640036300000|2021-12-20 21:38:20|488.17|485.37|488.17|485.37|488.17|485.37|488.17|485.37|0
1640036320000|2021-12-20 21:38:40|488|485.2|488|485.2|488|485.2|488|485.2|0
1640036330000|2021-12-20 21:38:50|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1640036340000|2021-12-20 21:39:00|487.65|484.85|487.65|484.85|487.65|484.85|487.65|484.85|0
1640036350000|2021-12-20 21:39:10|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1640036360000|2021-12-20 21:39:20|487.74|484.94|487.74|484.94|487.74|484.94|487.74|484.94|0
1640036370000|2021-12-20 21:39:30|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1640036380000|2021-12-20 21:39:40|488|485.2|488|485.2|488|485.2|488|485.2|0
1640036390000|2021-12-20 21:39:50|488.17|485.37|488.25|485.45|488.25|485.45|488.17|485.37|0
1640036400000|2021-12-20 21:40:00|488.34|485.54|488.34|485.54|488.34|485.54|488.34|485.54|0
1640036410000|2021-12-20 21:40:10|488.25|485.45|488.17|485.37|488.25|485.45|488.17|485.37|0
1640036420000|2021-12-20 21:40:20|488.08|485.28|488|485.2|488.08|485.28|488|485.2|0
1640036450000|2021-12-20 21:40:50|487.82|485.02|487.82|485.02|487.82|485.02|487.82|485.02|0
1640036460000|2021-12-20 21:41:00|487.65|484.85|487.82|485.02|487.82|485.02|487.65|484.85|0
1640036470000|2021-12-20 21:41:10|487.65|484.85|487.65|484.85|487.65|484.85|487.65|484.85|0
1640036500000|2021-12-20 21:41:40|487.31|484.51|487.31|484.51|487.31|484.51|487.31|484.51|0
1640036510000|2021-12-20 21:41:50|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1640036520000|2021-12-20 21:42:00|487.56|484.76|487.82|485.02|487.82|485.02|487.56|484.76|0
1640036530000|2021-12-20 21:42:10|488|485.2|488.34|485.54|488.34|485.54|488|485.2|0
1640036540000|2021-12-20 21:42:20|488.17|485.37|488|485.2|488.17|485.37|488|485.2|0
1640036550000|2021-12-20 21:42:30|488.08|485.28|488|485.2|488.08|485.28|488|485.2|0
1640036560000|2021-12-20 21:42:40|488.34|485.54|488.08|485.28|488.34|485.54|488.08|485.28|0
1640036570000|2021-12-20 21:42:50|488.17|485.37|488.17|485.37|488.25|485.45|488.17|485.37|0
1640036580000|2021-12-20 21:43:00|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1640036590000|2021-12-20 21:43:10|488.51|485.71|488.51|485.71|488.51|485.71|488.51|485.71|0
1640036600000|2021-12-20 21:43:20|488.34|485.54|488.34|485.54|488.42|485.62|488.34|485.54|0
1640036610000|2021-12-20 21:43:30|488.42|485.62|488.34|485.54|488.42|485.62|488.34|485.54|0
1640036620000|2021-12-20 21:43:40|488.17|485.37|488|485.2|488.17|485.37|488|485.2|0
1640036640000|2021-12-20 21:44:00|488.08|485.28|488|485.2|488.17|485.37|488|485.2|0
1640036650000|2021-12-20 21:44:10|487.91|485.11|487.65|484.85|487.91|485.11|487.65|484.85|0
1640036680000|2021-12-20 21:44:40|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1640036700000|2021-12-20 21:45:00|488|485.2|487.82|485.02|488|485.2|487.82|485.02|0
1640036710000|2021-12-20 21:45:10|487.65|484.85|487.65|484.85|487.65|484.85|487.65|484.85|0
1640036730000|2021-12-20 21:45:30|487.82|485.02|487.82|485.02|487.99|485.19|487.82|485.02|0
1640036760000|2021-12-20 21:46:00|487.99|485.19|487.99|485.19|487.99|485.19|487.82|485.02|0
1640036770000|2021-12-20 21:46:10|487.82|485.02|487.65|484.85|487.82|485.02|487.65|484.85|0
1640036780000|2021-12-20 21:46:20|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1640036790000|2021-12-20 21:46:30|487.56|484.76|487.56|484.76|487.56|484.76|487.56|484.76|0
1640036800000|2021-12-20 21:46:40|487.65|484.85|487.48|484.68|487.65|484.85|487.48|484.68|0
1640036810000|2021-12-20 21:46:50|487.65|484.85|487.48|484.68|487.65|484.85|487.48|484.68|0
1640036820000|2021-12-20 21:47:00|487.3|484.5|487.3|484.5|487.3|484.5|487.3|484.5|0
1640036830000|2021-12-20 21:47:10|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1640036840000|2021-12-20 21:47:20|487.3|484.5|487.39|484.59|487.39|484.59|487.3|484.5|0
1640036850000|2021-12-20 21:47:30|487.3|484.5|487.3|484.5|487.3|484.5|487.3|484.5|0
1640036870000|2021-12-20 21:47:50|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1640036890000|2021-12-20 21:48:10|487.39|484.59|487.3|484.5|487.39|484.59|487.3|484.5|0
1640036940000|2021-12-20 21:49:00|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1640036970000|2021-12-20 21:49:30|487.47|484.67|487.3|484.5|487.47|484.67|487.3|484.5|0
1640036990000|2021-12-20 21:49:50|487.47|484.67|487.47|484.67|487.47|484.67|487.47|484.67|0
1640037000000|2021-12-20 21:50:00|487.3|484.5|487.3|484.5|487.47|484.67|487.3|484.5|0
1640037010000|2021-12-20 21:50:10|487.13|484.33|487.13|484.33|487.13|484.33|487.13|484.33|0
1640037050000|2021-12-20 21:50:50|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1640037060000|2021-12-20 21:51:00|486.78|483.98|486.61|483.81|486.78|483.98|486.61|483.81|0
1640037090000|2021-12-20 21:51:30|486.78|483.98|486.96|484.16|486.96|484.16|486.78|483.98|0
1640037100000|2021-12-20 21:51:40|487.13|484.33|486.96|484.16|487.13|484.33|486.96|484.16|0
1640037110000|2021-12-20 21:51:50|487.04|484.24|487.13|484.33|487.13|484.33|487.04|484.24|0
1640037180000|2021-12-20 21:53:00|487.3|484.5|487.13|484.33|487.3|484.5|487.13|484.33|0
1640037190000|2021-12-20 21:53:10|486.96|484.16|487.13|484.33|487.13|484.33|486.96|484.16|0
1640037210000|2021-12-20 21:53:30|486.96|484.16|486.78|483.98|486.96|484.16|486.78|483.98|0
1640037220000|2021-12-20 21:53:40|486.87|484.07|486.96|484.16|486.96|484.16|486.87|484.07|0
1640037240000|2021-12-20 21:54:00|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1640037260000|2021-12-20 21:54:20|486.95|484.15|487.13|484.33|487.13|484.33|486.95|484.15|0
1640037270000|2021-12-20 21:54:30|486.95|484.15|486.78|483.98|486.95|484.15|486.78|483.98|0
1640037300000|2021-12-20 21:55:00|486.95|484.15|486.78|483.98|486.95|484.15|486.78|483.98|0
1640037330000|2021-12-20 21:55:30|486.61|483.81|486.61|483.81|486.61|483.81|486.61|483.81|0
1640037380000|2021-12-20 21:56:20|486.69|483.89|486.69|483.89|486.69|483.89|486.69|483.89|0
1640037390000|2021-12-20 21:56:30|486.61|483.81|486.61|483.81|486.61|483.81|486.61|483.81|0
1640037440000|2021-12-20 21:57:20|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1640037460000|2021-12-20 21:57:40|486.61|483.81|486.61|483.81|486.61|483.81|486.61|483.81|0
1640037530000|2021-12-20 21:58:50|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1640037540000|2021-12-20 21:59:00|486.95|484.15|486.78|483.98|486.95|484.15|486.78|483.98|0
1640037550000|2021-12-20 21:59:10|486.95|484.15|486.95|484.15|486.95|484.15|486.95|484.15|0
1640037560000|2021-12-20 21:59:20|486.78|483.98|486.61|483.81|486.78|483.98|486.61|483.81|0
1640037580000|2021-12-20 21:59:40|486.78|483.98|486.61|483.81|486.78|483.98|486.61|483.81|0
1640037590000|2021-12-20 21:59:50|486.69|483.89|486.84|484.04|486.86|484.06|486.69|483.89|0
1640037600000|2021-12-20 22:00:00|487.1|484.3|487.1|484.3|487.1|484.3|487.1|484.3|0
1640037610000|2021-12-20 22:00:10|486.82|484.02|486.94|484.14|486.94|484.14|486.82|484.02|0
1640037650000|2021-12-20 22:00:50|486.82|484.02|486.84|484.04|486.84|484.04|486.72|483.92|0
1640037660000|2021-12-20 22:01:00|486.82|484.02|486.82|484.02|486.82|484.02|486.82|484.02|0
1640037690000|2021-12-20 22:01:30|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1640037700000|2021-12-20 22:01:40|486.87|484.07|486.87|484.07|486.87|484.07|486.87|484.07|0
1640037710000|2021-12-20 22:01:50|486.92|484.12|486.92|484.12|486.92|484.12|486.92|484.12|0
1640037780000|2021-12-20 22:03:00|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1640037790000|2021-12-20 22:03:10|486.69|483.89|486.69|483.89|486.69|483.89|486.69|483.89|0
1640037800000|2021-12-20 22:03:20|486.76|483.96|486.76|483.96|486.76|483.96|486.76|483.96|0
1640037830000|2021-12-20 22:03:50|486.87|484.07|486.87|484.07|486.87|484.07|486.87|484.07|0
1640037840000|2021-12-20 22:04:00|486.89|484.09|486.92|484.12|486.92|484.12|486.89|484.09|0
1640037850000|2021-12-20 22:04:10|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640037910000|2021-12-20 22:05:10|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1640037920000|2021-12-20 22:05:20|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640038150000|2021-12-20 22:09:10|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1640038160000|2021-12-20 22:09:20|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1640038180000|2021-12-20 22:09:40|487.02|484.22|487.02|484.22|487.02|484.22|487.02|484.22|0
1640038200000|2021-12-20 22:10:00|486.99|484.19|486.99|484.19|486.99|484.19|486.99|484.19|0
1640038220000|2021-12-20 22:10:20|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1640038230000|2021-12-20 22:10:30|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640038290000|2021-12-20 22:11:30|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1640038310000|2021-12-20 22:11:50|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640038320000|2021-12-20 22:12:00|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1640038330000|2021-12-20 22:12:10|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1640038350000|2021-12-20 22:12:30|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1640038370000|2021-12-20 22:12:50|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640038390000|2021-12-20 22:13:10|486.94|484.14|487.04|484.24|487.04|484.24|486.94|484.14|0
1640038410000|2021-12-20 22:13:30|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1640038440000|2021-12-20 22:14:00|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1640038450000|2021-12-20 22:14:10|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1640038460000|2021-12-20 22:14:20|487.12|484.32|486.91|484.11|487.12|484.32|486.91|484.11|0
1640038490000|2021-12-20 22:14:50|486.86|484.06|486.86|484.06|486.86|484.06|486.86|484.06|0
1640038500000|2021-12-20 22:15:00|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640038510000|2021-12-20 22:15:10|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1640038520000|2021-12-20 22:15:20|486.91|484.11|487.01|484.21|487.01|484.21|486.91|484.11|0
1640038550000|2021-12-20 22:15:50|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640038580000|2021-12-20 22:16:20|486.86|484.06|486.96|484.16|486.96|484.16|486.86|484.06|0
1640038590000|2021-12-20 22:16:30|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1640038610000|2021-12-20 22:16:50|486.86|484.06|486.86|484.06|486.86|484.06|486.86|484.06|0
1640038620000|2021-12-20 22:17:00|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1640038880000|2021-12-20 22:21:20|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1640038890000|2021-12-20 22:21:30|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1640038930000|2021-12-20 22:22:10|486.83|484.03|486.83|484.03|486.83|484.03|486.83|484.03|0
1640039070000|2021-12-20 22:24:30|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1640039110000|2021-12-20 22:25:10|486.83|484.03|486.83|484.03|486.83|484.03|486.83|484.03|0
1640039290000|2021-12-20 22:28:10|487.28|484.48|487.03|484.23|487.28|484.48|487.03|484.23|0
1640039300000|2021-12-20 22:28:20|487.05|484.25|487.11|484.31|487.11|484.31|487.05|484.25|0
1640039320000|2021-12-20 22:28:40|487.13|484.33|487.13|484.33|487.13|484.33|487.13|484.33|0
1640039340000|2021-12-20 22:29:00|487.11|484.31|487.11|484.31|487.11|484.31|487.11|484.31|0
1640039350000|2021-12-20 22:29:10|487.05|484.25|487.05|484.25|487.05|484.25|487.05|484.25|0
1640039380000|2021-12-20 22:29:40|487.03|484.23|487.03|484.23|487.03|484.23|487.03|484.23|0
1640039570000|2021-12-20 22:32:50|487|484.2|487|484.2|487|484.2|487|484.2|0
1640039590000|2021-12-20 22:33:10|486.95|484.15|486.95|484.15|486.95|484.15|486.95|484.15|0
1640039600000|2021-12-20 22:33:20|486.93|484.13|486.93|484.13|486.93|484.13|486.93|484.13|0
1640039670000|2021-12-20 22:34:30|486.9|484.1|486.9|484.1|486.9|484.1|486.9|484.1|0
1640039840000|2021-12-20 22:37:20|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1640039950000|2021-12-20 22:39:10|486.85|484.05|486.85|484.05|486.85|484.05|486.85|484.05|0
1640040080000|2021-12-20 22:41:20|486.82|484.02|486.82|484.02|486.82|484.02|486.82|484.02|0
1640040130000|2021-12-20 22:42:10|486.85|484.05|486.82|484.02|486.85|484.05|486.82|484.02|0
1640040220000|2021-12-20 22:43:40|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1640040230000|2021-12-20 22:43:50|486.82|484.02|486.82|484.02|486.82|484.02|486.82|484.02|0
1640040250000|2021-12-20 22:44:10|486.97|484.17|486.97|484.17|486.97|484.17|486.97|484.17|0
1640040320000|2021-12-20 22:45:20|487.07|484.27|487.07|484.27|487.07|484.27|487.07|484.27|0
1640040330000|2021-12-20 22:45:30|487.02|484.22|487.02|484.22|487.02|484.22|487.02|484.22|0
1640040360000|2021-12-20 22:46:00|487.07|484.27|487.07|484.27|487.07|484.27|487.07|484.27|0
1640040400000|2021-12-20 22:46:40|486.97|484.17|486.97|484.17|486.97|484.17|486.97|484.17|0
1640040640000|2021-12-20 22:50:40|486.99|484.19|486.97|484.17|486.99|484.19|486.97|484.17|0
1640040720000|2021-12-20 22:52:00|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1640040830000|2021-12-20 22:53:50|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1640040850000|2021-12-20 22:54:10|487.24|484.44|487.22|484.42|487.24|484.44|487.22|484.42|0
1640040940000|2021-12-20 22:55:40|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1640041010000|2021-12-20 22:56:50|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640041030000|2021-12-20 22:57:10|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1640041050000|2021-12-20 22:57:30|486.87|484.07|486.87|484.07|486.87|484.07|486.87|484.07|0
1640041060000|2021-12-20 22:57:40|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640041070000|2021-12-20 22:57:50|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1640041090000|2021-12-20 22:58:10|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1640041170000|2021-12-20 22:59:30|486.91|484.11|486.94|484.14|486.94|484.14|486.91|484.11|0
1640041190000|2021-12-20 22:59:50|487.04|484.24|487.19|484.39|487.19|484.39|487.04|484.24|0
1640041200000|2021-12-20 23:00:00|487.17|484.37|489.07|486.27|489.07|486.27|487.17|484.37|0
1640041210000|2021-12-20 23:00:10|489.25|486.45|488.9|486.1|489.25|486.45|488.82|486.02|0
1640041220000|2021-12-20 23:00:20|488.65|485.85|488.47|485.67|488.65|485.85|488.3|485.5|0
1640041230000|2021-12-20 23:00:30|488.56|485.76|488.47|485.67|488.64|485.84|488.47|485.67|0
1640041240000|2021-12-20 23:00:40|488.56|485.76|488.21|485.41|488.56|485.76|488.21|485.41|0
1640041250000|2021-12-20 23:00:50|488.47|485.67|488.73|485.93|488.73|485.93|488.47|485.67|0
1640041260000|2021-12-20 23:01:00|488.9|486.1|489.25|486.45|489.25|486.45|488.9|486.1|0
1640041270000|2021-12-20 23:01:10|489.51|486.71|489.42|486.62|489.68|486.88|489.42|486.62|0
1640041280000|2021-12-20 23:01:20|489.51|486.71|489.07|486.27|489.51|486.71|489.07|486.27|0
1640041290000|2021-12-20 23:01:30|488.99|486.19|489.16|486.36|489.16|486.36|488.82|486.02|0
1640041300000|2021-12-20 23:01:40|489.07|486.27|488.82|486.02|489.07|486.27|488.82|486.02|0
1640041310000|2021-12-20 23:01:50|488.73|485.93|488.38|485.58|488.73|485.93|488.38|485.58|0
1640041320000|2021-12-20 23:02:00|488.13|485.33|488.3|485.5|488.3|485.5|488.13|485.33|0
1640041330000|2021-12-20 23:02:10|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1640041340000|2021-12-20 23:02:20|488.64|485.84|488.64|485.84|488.64|485.84|488.64|485.84|0
1640041350000|2021-12-20 23:02:30|488.55|485.75|488.64|485.84|488.64|485.84|488.55|485.75|0
1640041360000|2021-12-20 23:02:40|488.55|485.75|488.47|485.67|488.55|485.75|488.38|485.58|0
1640041370000|2021-12-20 23:02:50|488.3|485.5|488.38|485.58|488.47|485.67|488.3|485.5|0
1640041380000|2021-12-20 23:03:00|488.3|485.5|487.78|484.98|488.3|485.5|487.78|484.98|0
1640041390000|2021-12-20 23:03:10|487.61|484.81|488.13|485.33|488.13|485.33|487.61|484.81|0
1640041400000|2021-12-20 23:03:20|488.04|485.24|488.38|485.58|488.38|485.58|488.04|485.24|0
1640041410000|2021-12-20 23:03:30|488.3|485.5|488.3|485.5|488.3|485.5|488.21|485.41|0
1640041420000|2021-12-20 23:03:40|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1640041430000|2021-12-20 23:03:50|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1640041440000|2021-12-20 23:04:00|487.78|484.98|487.78|484.98|487.78|484.98|487.78|484.98|0
1640041450000|2021-12-20 23:04:10|487.69|484.89|487.43|484.63|487.69|484.89|487.26|484.46|0
1640041460000|2021-12-20 23:04:20|487.26|484.46|487.09|484.29|487.26|484.46|487.09|484.29|0
1640041470000|2021-12-20 23:04:30|486.92|484.12|486.74|483.94|486.92|484.12|486.74|483.94|0
1640041500000|2021-12-20 23:05:00|487.17|484.37|487.17|484.37|487.26|484.46|487.09|484.29|0
1640041510000|2021-12-20 23:05:10|487.09|484.29|487.09|484.29|487.09|484.29|487.09|484.29|0
1640041520000|2021-12-20 23:05:20|486.92|484.12|486.92|484.12|487.17|484.37|486.92|484.12|0
1640041530000|2021-12-20 23:05:30|487|484.2|487|484.2|487.09|484.29|487|484.2|0
1640041540000|2021-12-20 23:05:40|486.74|483.94|486.92|484.12|486.92|484.12|486.74|483.94|0
1640041550000|2021-12-20 23:05:50|487.09|484.29|487.26|484.46|487.26|484.46|487.09|484.29|0
1640041560000|2021-12-20 23:06:00|487.17|484.37|487.17|484.37|487.26|484.46|487.17|484.37|0
1640041570000|2021-12-20 23:06:10|487.09|484.29|487.26|484.46|487.26|484.46|486.92|484.12|0
1640041580000|2021-12-20 23:06:20|487.17|484.37|487.09|484.29|487.17|484.37|487.09|484.29|0
1640041590000|2021-12-20 23:06:30|487|484.2|487|484.2|487|484.2|487|484.2|0
1640041600000|2021-12-20 23:06:40|487.09|484.29|487.43|484.63|487.43|484.63|487.09|484.29|0
1640041610000|2021-12-20 23:06:50|487.78|484.98|487.69|484.89|487.95|485.15|487.69|484.89|0
1640041620000|2021-12-20 23:07:00|487.78|484.98|487.52|484.72|487.78|484.98|487.52|484.72|0
1640041630000|2021-12-20 23:07:10|487.43|484.63|487.26|484.46|487.43|484.63|487.26|484.46|0
1640041640000|2021-12-20 23:07:20|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1640041650000|2021-12-20 23:07:30|487.52|484.72|487.61|484.81|487.61|484.81|487.52|484.72|0
1640041660000|2021-12-20 23:07:40|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1640041670000|2021-12-20 23:07:50|487.26|484.46|487|484.2|487.26|484.46|487|484.2|0
1640041680000|2021-12-20 23:08:00|486.91|484.11|487|484.2|487|484.2|486.91|484.11|0
1640041690000|2021-12-20 23:08:10|487.09|484.29|487.09|484.29|487.26|484.46|487.09|484.29|0
1640041700000|2021-12-20 23:08:20|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640041710000|2021-12-20 23:08:30|487|484.2|487|484.2|487|484.2|487|484.2|0
1640041720000|2021-12-20 23:08:40|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1640041730000|2021-12-20 23:08:50|487.09|484.29|487.09|484.29|487.09|484.29|487|484.2|0
1640041740000|2021-12-20 23:09:00|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1640041750000|2021-12-20 23:09:10|487.34|484.54|487.51|484.71|487.51|484.71|487.34|484.54|0
1640041760000|2021-12-20 23:09:20|487.6|484.8|487.78|484.98|487.78|484.98|487.6|484.8|0
1640041770000|2021-12-20 23:09:30|487.6|484.8|487.6|484.8|487.6|484.8|487.6|484.8|0
1640041780000|2021-12-20 23:09:40|487.78|484.98|487.78|484.98|487.78|484.98|487.78|484.98|0
1640041800000|2021-12-20 23:10:00|487.6|484.8|487.43|484.63|487.6|484.8|487.43|484.63|0
1640041810000|2021-12-20 23:10:10|487.34|484.54|487.26|484.46|487.34|484.54|487.09|484.29|0
1640041820000|2021-12-20 23:10:20|487.43|484.63|487.34|484.54|487.43|484.63|487.34|484.54|0
1640041830000|2021-12-20 23:10:30|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1640041840000|2021-12-20 23:10:40|487.6|484.8|487.95|485.15|487.95|485.15|487.6|484.8|0
1640041850000|2021-12-20 23:10:50|487.78|484.98|487.95|485.15|487.95|485.15|487.78|484.98|0
1640041860000|2021-12-20 23:11:00|488.03|485.23|487.95|485.15|488.03|485.23|487.95|485.15|0
1640041870000|2021-12-20 23:11:10|488.12|485.32|488.03|485.23|488.12|485.32|488.03|485.23|0
1640041880000|2021-12-20 23:11:20|488.12|485.32|488.2|485.4|488.2|485.4|488.12|485.32|0
1640041890000|2021-12-20 23:11:30|488.29|485.49|488.12|485.32|488.29|485.49|488.12|485.32|0
1640041900000|2021-12-20 23:11:40|488.03|485.23|487.86|485.06|488.03|485.23|487.86|485.06|0
1640041910000|2021-12-20 23:11:50|487.6|484.8|487.6|484.8|487.6|484.8|487.43|484.63|0
1640041920000|2021-12-20 23:12:00|487.78|484.98|487.95|485.15|487.95|485.15|487.78|484.98|0
1640041930000|2021-12-20 23:12:10|488.03|485.23|488.12|485.32|488.2|485.4|488.03|485.23|0
1640041940000|2021-12-20 23:12:20|488.03|485.23|488.03|485.23|488.29|485.49|488.03|485.23|0
1640041950000|2021-12-20 23:12:30|487.95|485.15|487.69|484.89|487.95|485.15|487.69|484.89|0
1640041960000|2021-12-20 23:12:40|487.6|484.8|487.26|484.46|487.6|484.8|487.26|484.46|0
1640041980000|2021-12-20 23:13:00|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1640041990000|2021-12-20 23:13:10|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1640042000000|2021-12-20 23:13:20|487.51|484.71|487.26|484.46|487.51|484.71|487.26|484.46|0
1640042020000|2021-12-20 23:13:40|487.34|484.54|487.26|484.46|487.34|484.54|487.26|484.46|0
1640042050000|2021-12-20 23:14:10|487.43|484.63|487.26|484.46|487.43|484.63|487.26|484.46|0
1640042060000|2021-12-20 23:14:20|487.34|484.54|487.26|484.46|487.34|484.54|487.26|484.46|0
1640042070000|2021-12-20 23:14:30|487.43|484.63|487.51|484.71|487.51|484.71|487.43|484.63|0
1640042080000|2021-12-20 23:14:40|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1640042090000|2021-12-20 23:14:50|487.6|484.8|487.6|484.8|487.6|484.8|487.6|484.8|0
1640042100000|2021-12-20 23:15:00|487.95|485.15|488.03|485.23|488.03|485.23|487.95|485.15|0
1640042110000|2021-12-20 23:15:10|487.86|485.06|487.6|484.8|487.86|485.06|487.6|484.8|0
1640042120000|2021-12-20 23:15:20|487.68|484.88|487.77|484.97|487.77|484.97|487.68|484.88|0
1640042130000|2021-12-20 23:15:30|487.95|485.15|487.77|484.97|487.95|485.15|487.77|484.97|0
1640042140000|2021-12-20 23:15:40|487.6|484.8|487.26|484.46|487.6|484.8|487.26|484.46|0
1640042150000|2021-12-20 23:15:50|487.43|484.63|487.08|484.28|487.43|484.63|487.08|484.28|0
1640042170000|2021-12-20 23:16:10|486.91|484.11|486.39|483.59|486.91|484.11|486.39|483.59|0
1640042180000|2021-12-20 23:16:20|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1640042190000|2021-12-20 23:16:30|486.74|483.94|486.91|484.11|486.91|484.11|486.65|483.85|0
1640042200000|2021-12-20 23:16:40|486.74|483.94|486.82|484.02|486.82|484.02|486.74|483.94|0
1640042210000|2021-12-20 23:16:50|486.91|484.11|486.74|483.94|486.91|484.11|486.74|483.94|0
1640042220000|2021-12-20 23:17:00|487.08|484.28|486.99|484.19|487.08|484.28|486.99|484.19|0
1640042230000|2021-12-20 23:17:10|486.74|483.94|486.74|483.94|486.74|483.94|486.65|483.85|0
1640042240000|2021-12-20 23:17:20|487.08|484.28|487.08|484.28|487.08|484.28|486.99|484.19|0
1640042250000|2021-12-20 23:17:30|487.43|484.63|487.6|484.8|487.6|484.8|487.43|484.63|0
1640042260000|2021-12-20 23:17:40|487.77|484.97|487.77|484.97|487.77|484.97|487.77|484.97|0
1640042270000|2021-12-20 23:17:50|487.94|485.14|487.6|484.8|487.94|485.14|487.6|484.8|0
1640042280000|2021-12-20 23:18:00|487.34|484.54|487.6|484.8|487.6|484.8|487.34|484.54|0
1640042290000|2021-12-20 23:18:10|487.77|484.97|487.77|484.97|487.77|484.97|487.77|484.97|0
1640042300000|2021-12-20 23:18:20|487.94|485.14|487.94|485.14|487.94|485.14|487.94|485.14|0
1640042310000|2021-12-20 23:18:30|488.29|485.49|488.29|485.49|488.29|485.49|488.29|485.49|0
1640042320000|2021-12-20 23:18:40|488.2|485.4|488.46|485.66|488.46|485.66|488.2|485.4|0
1640042330000|2021-12-20 23:18:50|488.63|485.83|488.55|485.75|488.63|485.83|488.46|485.66|0
1640042340000|2021-12-20 23:19:00|488.63|485.83|488.63|485.83|488.63|485.83|488.63|485.83|0
1640042350000|2021-12-20 23:19:10|488.55|485.75|488.37|485.57|488.55|485.75|488.37|485.57|0
1640042360000|2021-12-20 23:19:20|488.63|485.83|488.98|486.18|489.15|486.35|488.63|485.83|0
1640042370000|2021-12-20 23:19:30|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1640042380000|2021-12-20 23:19:40|488.98|486.18|488.63|485.83|488.98|486.18|488.54|485.74|0
1640042390000|2021-12-20 23:19:50|488.46|485.66|488.98|486.18|488.98|486.18|488.29|485.49|0
1640042400000|2021-12-20 23:20:00|489.15|486.35|488.98|486.18|489.15|486.35|488.98|486.18|0
1640042410000|2021-12-20 23:20:10|488.81|486.01|488.63|485.83|488.81|486.01|488.63|485.83|0
1640042420000|2021-12-20 23:20:20|488.81|486.01|488.98|486.18|488.98|486.18|488.63|485.83|0
1640042430000|2021-12-20 23:20:30|489.15|486.35|489.15|486.35|489.15|486.35|488.98|486.18|0
1640042440000|2021-12-20 23:20:40|488.98|486.18|488.98|486.18|489.06|486.26|488.98|486.18|0
1640042450000|2021-12-20 23:20:50|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1640042460000|2021-12-20 23:21:00|488.98|486.18|489.15|486.35|489.32|486.52|488.98|486.18|0
1640042470000|2021-12-20 23:21:10|488.98|486.18|489.32|486.52|489.32|486.52|488.98|486.18|0
1640042480000|2021-12-20 23:21:20|489.15|486.35|489.15|486.35|489.15|486.35|488.98|486.18|0
1640042490000|2021-12-20 23:21:30|489.32|486.52|489.32|486.52|489.32|486.52|489.32|486.52|0
1640042500000|2021-12-20 23:21:40|489.41|486.61|489.5|486.7|489.5|486.7|489.32|486.52|0
1640042510000|2021-12-20 23:21:50|489.41|486.61|489.32|486.52|489.41|486.61|489.32|486.52|0
1640042520000|2021-12-20 23:22:00|489.5|486.7|489.41|486.61|489.5|486.7|489.32|486.52|0
1640042530000|2021-12-20 23:22:10|489.5|486.7|489.67|486.87|489.67|486.87|489.5|486.7|0
1640042540000|2021-12-20 23:22:20|489.58|486.78|489.67|486.87|489.67|486.87|489.58|486.78|0
1640042560000|2021-12-20 23:22:40|489.84|487.04|489.84|487.04|489.84|487.04|489.84|487.04|0
1640042580000|2021-12-20 23:23:00|489.67|486.87|489.75|486.95|489.75|486.95|489.67|486.87|0
1640042590000|2021-12-20 23:23:10|489.84|487.04|490.02|487.22|490.02|487.22|489.84|487.04|0
1640042600000|2021-12-20 23:23:20|490.36|487.56|490.36|487.56|490.36|487.56|490.36|487.56|0
1640042610000|2021-12-20 23:23:30|490.19|487.39|490.02|487.22|490.19|487.39|490.02|487.22|0
1640042620000|2021-12-20 23:23:40|490.1|487.3|490.36|487.56|490.36|487.56|490.1|487.3|0
1640042630000|2021-12-20 23:23:50|490.53|487.73|490.36|487.56|490.53|487.73|490.36|487.56|0
1640042640000|2021-12-20 23:24:00|490.44|487.64|490.44|487.64|490.44|487.64|490.44|487.64|0
1640042650000|2021-12-20 23:24:10|490.36|487.56|490.53|487.73|490.53|487.73|490.27|487.47|0
1640042660000|2021-12-20 23:24:20|490.36|487.56|490.36|487.56|490.36|487.56|490.36|487.56|0
1640042670000|2021-12-20 23:24:30|490.27|487.47|490.36|487.56|490.36|487.56|490.19|487.39|0
1640042680000|2021-12-20 23:24:40|490.53|487.73|490.53|487.73|490.53|487.73|490.53|487.73|0
1640042700000|2021-12-20 23:25:00|490.44|487.64|490.44|487.64|490.44|487.64|490.44|487.64|0
1640042710000|2021-12-20 23:25:10|490.53|487.73|490.53|487.73|490.53|487.73|490.53|487.73|0
1640042720000|2021-12-20 23:25:20|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1640042740000|2021-12-20 23:25:40|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1640042750000|2021-12-20 23:25:50|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1640042770000|2021-12-20 23:26:10|491.23|488.43|491.05|488.25|491.23|488.43|491.05|488.25|0
1640042810000|2021-12-20 23:26:50|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1640042820000|2021-12-20 23:27:00|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1640042830000|2021-12-20 23:27:10|491.13|488.33|491.05|488.25|491.13|488.33|491.05|488.25|0
1640042840000|2021-12-20 23:27:20|491.22|488.42|491.05|488.25|491.22|488.42|491.05|488.25|0
1640042850000|2021-12-20 23:27:30|491.13|488.33|491.05|488.25|491.13|488.33|491.05|488.25|0
1640042860000|2021-12-20 23:27:40|491.13|488.33|490.71|487.91|491.13|488.33|490.71|487.91|0
1640042870000|2021-12-20 23:27:50|490.7|487.9|490.36|487.56|490.7|487.9|490.36|487.56|0
1640042880000|2021-12-20 23:28:00|490.53|487.73|490.53|487.73|490.53|487.73|490.53|487.73|0
1640042890000|2021-12-20 23:28:10|490.44|487.64|490.53|487.73|490.53|487.73|490.36|487.56|0
1640042910000|2021-12-20 23:28:30|490.7|487.9|490.88|488.08|490.88|488.08|490.7|487.9|0
1640042920000|2021-12-20 23:28:40|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1640042930000|2021-12-20 23:28:50|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1640042940000|2021-12-20 23:29:00|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1640042960000|2021-12-20 23:29:20|491.22|488.42|491.05|488.25|491.22|488.42|491.05|488.25|0
1640042980000|2021-12-20 23:29:40|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1640042990000|2021-12-20 23:29:50|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1640043000000|2021-12-20 23:30:00|491.22|488.42|491.22|488.42|491.57|488.77|491.22|488.42|0
1640043010000|2021-12-20 23:30:10|491.4|488.6|491.48|488.68|491.48|488.68|491.22|488.42|0
1640043020000|2021-12-20 23:30:20|491.57|488.77|491.48|488.68|491.57|488.77|491.4|488.6|0
1640043030000|2021-12-20 23:30:30|491.57|488.77|491.65|488.85|491.65|488.85|491.57|488.77|0
1640043050000|2021-12-20 23:30:50|491.74|488.94|491.74|488.94|491.74|488.94|491.74|488.94|0
1640043060000|2021-12-20 23:31:00|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1640043070000|2021-12-20 23:31:10|491.4|488.6|491.4|488.6|491.4|488.6|491.4|488.6|0
1640043080000|2021-12-20 23:31:20|491.22|488.42|491.4|488.6|491.4|488.6|491.22|488.42|0
1640043090000|2021-12-20 23:31:30|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1640043110000|2021-12-20 23:31:50|491.4|488.6|491.4|488.6|491.4|488.6|491.4|488.6|0
1640043120000|2021-12-20 23:32:00|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1640043140000|2021-12-20 23:32:20|491.65|488.85|491.57|488.77|491.74|488.94|491.57|488.77|0
1640043150000|2021-12-20 23:32:30|491.48|488.68|491.48|488.68|491.48|488.68|491.48|488.68|0
1640043160000|2021-12-20 23:32:40|491.65|488.85|491.65|488.85|491.65|488.85|491.65|488.85|0
1640043170000|2021-12-20 23:32:50|491.57|488.77|491.65|488.85|491.65|488.85|491.57|488.77|0
1640043180000|2021-12-20 23:33:00|491.74|488.94|491.74|488.94|491.74|488.94|491.74|488.94|0
1640043230000|2021-12-20 23:33:50|491.82|489.02|491.74|488.94|491.82|489.02|491.74|488.94|0
1640043240000|2021-12-20 23:34:00|491.57|488.77|491.74|488.94|491.74|488.94|491.57|488.77|0
1640043250000|2021-12-20 23:34:10|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1640043300000|2021-12-20 23:35:00|491.74|488.94|491.74|488.94|491.82|489.02|491.74|488.94|0
1640043310000|2021-12-20 23:35:10|491.82|489.02|492.09|489.29|492.09|489.29|491.82|489.02|0
1640043320000|2021-12-20 23:35:20|491.91|489.11|491.74|488.94|491.91|489.11|491.74|488.94|0
1640043350000|2021-12-20 23:35:50|491.65|488.85|491.57|488.77|491.65|488.85|491.57|488.77|0
1640043360000|2021-12-20 23:36:00|491.74|488.94|491.91|489.11|491.91|489.11|491.74|488.94|0
1640043370000|2021-12-20 23:36:10|491.82|489.02|491.82|489.02|491.82|489.02|491.82|489.02|0
1640043380000|2021-12-20 23:36:20|491.91|489.11|492.09|489.29|492.09|489.29|491.91|489.11|0
1640043390000|2021-12-20 23:36:30|492.26|489.46|492.26|489.46|492.26|489.46|492.26|489.46|0
1640043400000|2021-12-20 23:36:40|492.43|489.63|492.26|489.46|492.43|489.63|492.09|489.29|0
1640043410000|2021-12-20 23:36:50|492.09|489.29|492.17|489.37|492.17|489.37|492.09|489.29|0
1640043420000|2021-12-20 23:37:00|492.26|489.46|492.26|489.46|492.26|489.46|492.26|489.46|0
1640043430000|2021-12-20 23:37:10|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1640043440000|2021-12-20 23:37:20|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1640043450000|2021-12-20 23:37:30|492.09|489.29|492.26|489.46|492.26|489.46|492.09|489.29|0
1640043460000|2021-12-20 23:37:40|492.09|489.29|492.17|489.37|492.17|489.37|492.09|489.29|0
1640043470000|2021-12-20 23:37:50|492.26|489.46|492.26|489.46|492.26|489.46|492.26|489.46|0
1640043480000|2021-12-20 23:38:00|492.34|489.54|492.34|489.54|492.34|489.54|492.34|489.54|0
1640043490000|2021-12-20 23:38:10|492.26|489.46|492.26|489.46|492.34|489.54|492.26|489.46|0
1640043500000|2021-12-20 23:38:20|492.34|489.54|492.34|489.54|492.34|489.54|492.34|489.54|0
1640043510000|2021-12-20 23:38:30|492.26|489.46|492.34|489.54|492.34|489.54|492.26|489.46|0
1640043520000|2021-12-20 23:38:40|492.43|489.63|492.43|489.63|492.43|489.63|492.43|489.63|0
1640043530000|2021-12-20 23:38:50|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1640043540000|2021-12-20 23:39:00|492.95|490.15|492.95|490.15|492.95|490.15|492.95|490.15|0
1640043550000|2021-12-20 23:39:10|493.3|490.5|493.65|490.85|493.65|490.85|493.3|490.5|0
1640043560000|2021-12-20 23:39:20|493.47|490.67|493.3|490.5|493.47|490.67|493.3|490.5|0
1640043570000|2021-12-20 23:39:30|493.38|490.58|493.3|490.5|493.38|490.58|493.3|490.5|0
1640043580000|2021-12-20 23:39:40|492.95|490.15|493.03|490.23|493.12|490.32|492.95|490.15|0
1640043590000|2021-12-20 23:39:50|492.95|490.15|493.12|490.32|493.12|490.32|492.95|490.15|0
1640043610000|2021-12-20 23:40:10|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1640043620000|2021-12-20 23:40:20|493.38|490.58|493.3|490.5|493.38|490.58|493.3|490.5|0
1640043630000|2021-12-20 23:40:30|493.47|490.67|493.47|490.67|493.47|490.67|493.47|490.67|0
1640043640000|2021-12-20 23:40:40|493.21|490.41|492.78|489.98|493.21|490.41|492.78|489.98|0
1640043650000|2021-12-20 23:40:50|492.86|490.06|492.95|490.15|492.95|490.15|492.86|490.06|0
1640043660000|2021-12-20 23:41:00|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1640043670000|2021-12-20 23:41:10|493.03|490.23|493.12|490.32|493.12|490.32|493.03|490.23|0
1640043680000|2021-12-20 23:41:20|493.21|490.41|493.3|490.5|493.3|490.5|493.12|490.32|0
1640043690000|2021-12-20 23:41:30|493.21|490.41|493.47|490.67|493.47|490.67|493.21|490.41|0
1640043700000|2021-12-20 23:41:40|493.64|490.84|493.47|490.67|493.64|490.84|493.47|490.67|0
1640043710000|2021-12-20 23:41:50|493.82|491.02|493.64|490.84|493.82|491.02|493.64|490.84|0
1640043720000|2021-12-20 23:42:00|493.82|491.02|493.82|491.02|493.82|491.02|493.82|491.02|0
1640043730000|2021-12-20 23:42:10|493.64|490.84|494.16|491.36|494.16|491.36|493.64|490.84|0
1640043740000|2021-12-20 23:42:20|493.99|491.19|493.99|491.19|493.99|491.19|493.82|491.02|0
1640043750000|2021-12-20 23:42:30|493.82|491.02|493.82|491.02|493.82|491.02|493.64|490.84|0
1640043760000|2021-12-20 23:42:40|493.73|490.93|493.73|490.93|493.73|490.93|493.73|490.93|0
1640043770000|2021-12-20 23:42:50|493.82|491.02|493.82|491.02|493.82|491.02|493.73|490.93|0
1640043780000|2021-12-20 23:43:00|493.9|491.1|493.82|491.02|493.9|491.1|493.82|491.02|0
1640043790000|2021-12-20 23:43:10|493.99|491.19|493.99|491.19|493.99|491.19|493.99|491.19|0
1640043800000|2021-12-20 23:43:20|494.16|491.36|494.34|491.54|494.34|491.54|494.16|491.36|0
1640043810000|2021-12-20 23:43:30|494.16|491.36|494.16|491.36|494.16|491.36|494.16|491.36|0
1640043820000|2021-12-20 23:43:40|493.99|491.19|494.07|491.27|494.16|491.36|493.99|491.19|0
1640043830000|2021-12-20 23:43:50|494.16|491.36|493.99|491.19|494.16|491.36|493.99|491.19|0
1640043840000|2021-12-20 23:44:00|494.07|491.27|493.99|491.19|494.07|491.27|493.99|491.19|0
1640043850000|2021-12-20 23:44:10|493.82|491.02|493.9|491.1|493.9|491.1|493.82|491.02|0
1640043860000|2021-12-20 23:44:20|493.82|491.02|493.99|491.19|493.99|491.19|493.82|491.02|0
1640043870000|2021-12-20 23:44:30|494.16|491.36|494.16|491.36|494.16|491.36|494.16|491.36|0
1640043900000|2021-12-20 23:45:00|494.25|491.45|494.51|491.71|494.51|491.71|494.25|491.45|0
1640043910000|2021-12-20 23:45:10|494.59|491.79|494.59|491.79|494.59|491.79|494.59|491.79|0
1640043920000|2021-12-20 23:45:20|494.51|491.71|494.34|491.54|494.51|491.71|494.34|491.54|0
1640043930000|2021-12-20 23:45:30|494.42|491.62|494.34|491.54|494.42|491.62|494.34|491.54|0
1640043940000|2021-12-20 23:45:40|494.16|491.36|494.34|491.54|494.34|491.54|494.16|491.36|0
1640043950000|2021-12-20 23:45:50|494.51|491.71|494.51|491.71|494.51|491.71|494.51|491.71|0
1640043960000|2021-12-20 23:46:00|494.34|491.54|494.51|491.71|494.51|491.71|494.34|491.54|0
1640043970000|2021-12-20 23:46:10|494.68|491.88|494.42|491.62|494.68|491.88|494.42|491.62|0
1640043980000|2021-12-20 23:46:20|494.34|491.54|494.16|491.36|494.34|491.54|494.16|491.36|0
1640044000000|2021-12-20 23:46:40|493.99|491.19|493.81|491.01|493.99|491.19|493.81|491.01|0
1640044010000|2021-12-20 23:46:50|493.64|490.84|493.64|490.84|493.64|490.84|493.64|490.84|0
1640044020000|2021-12-20 23:47:00|493.55|490.75|493.64|490.84|493.64|490.84|493.55|490.75|0
1640044030000|2021-12-20 23:47:10|493.81|491.01|493.72|490.92|493.81|491.01|493.72|490.92|0
1640044040000|2021-12-20 23:47:20|493.81|491.01|493.64|490.84|493.81|491.01|493.64|490.84|0
1640044050000|2021-12-20 23:47:30|493.47|490.67|493.64|490.84|493.64|490.84|493.47|490.67|0
1640044060000|2021-12-20 23:47:40|493.47|490.67|493.47|490.67|493.47|490.67|493.47|490.67|0
1640044070000|2021-12-20 23:47:50|493.29|490.49|492.6|489.8|493.29|490.49|492.6|489.8|0
1640044080000|2021-12-20 23:48:00|492.43|489.63|492.51|489.71|492.51|489.71|492.43|489.63|0
1640044090000|2021-12-20 23:48:10|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1640044150000|2021-12-20 23:49:10|492.43|489.63|492.6|489.8|492.6|489.8|492.43|489.63|0
1640044160000|2021-12-20 23:49:20|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1640044170000|2021-12-20 23:49:30|492.68|489.88|492.6|489.8|492.77|489.97|492.6|489.8|0
1640044180000|2021-12-20 23:49:40|492.68|489.88|492.77|489.97|492.77|489.97|492.68|489.88|0
1640044190000|2021-12-20 23:49:50|493.12|490.32|493.29|490.49|493.29|490.49|493.12|490.32|0
1640044200000|2021-12-20 23:50:00|493.12|490.32|492.95|490.15|493.12|490.32|492.95|490.15|0
1640044210000|2021-12-20 23:50:10|493.03|490.23|492.95|490.15|493.03|490.23|492.95|490.15|0
1640044220000|2021-12-20 23:50:20|492.85|490.05|492.77|489.97|492.85|490.05|492.77|489.97|0
1640044230000|2021-12-20 23:50:30|492.94|490.14|492.94|490.14|492.94|490.14|492.77|489.97|0
1640044240000|2021-12-20 23:50:40|492.77|489.97|492.6|489.8|492.77|489.97|492.6|489.8|0
1640044250000|2021-12-20 23:50:50|492.51|489.71|492.42|489.62|492.51|489.71|492.42|489.62|0
1640044260000|2021-12-20 23:51:00|492.25|489.45|492.25|489.45|492.25|489.45|492.25|489.45|0
1640044270000|2021-12-20 23:51:10|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1640044280000|2021-12-20 23:51:20|492.25|489.45|492.33|489.53|492.33|489.53|492.25|489.45|0
1640044290000|2021-12-20 23:51:30|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1640044300000|2021-12-20 23:51:40|492.51|489.71|492.6|489.8|492.6|489.8|492.42|489.62|0
1640044310000|2021-12-20 23:51:50|492.51|489.71|492.68|489.88|492.68|489.88|492.51|489.71|0
1640044320000|2021-12-20 23:52:00|492.77|489.97|492.94|490.14|492.94|490.14|492.77|489.97|0
1640044330000|2021-12-20 23:52:10|493.12|490.32|492.94|490.14|493.12|490.32|492.94|490.14|0
1640044350000|2021-12-20 23:52:30|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1640044360000|2021-12-20 23:52:40|492.94|490.14|493.03|490.23|493.03|490.23|492.94|490.14|0
1640044380000|2021-12-20 23:53:00|492.94|490.14|493.12|490.32|493.12|490.32|492.94|490.14|0
1640044400000|2021-12-20 23:53:20|493.2|490.4|492.08|489.28|493.2|490.4|492.08|489.28|0
1640044410000|2021-12-20 23:53:30|492.25|489.45|492.25|489.45|492.25|489.45|492.08|489.28|0
1640044420000|2021-12-20 23:53:40|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1640044430000|2021-12-20 23:53:50|492.25|489.45|492.08|489.28|492.25|489.45|491.9|489.1|0
1640044450000|2021-12-20 23:54:10|492.25|489.45|492.6|489.8|492.6|489.8|492.25|489.45|0
1640044460000|2021-12-20 23:54:20|492.77|489.97|492.77|489.97|492.85|490.05|492.77|489.97|0
1640044470000|2021-12-20 23:54:30|492.6|489.8|492.25|489.45|492.6|489.8|492.25|489.45|0
1640044480000|2021-12-20 23:54:40|492.16|489.36|492.25|489.45|492.25|489.45|492.16|489.36|0
1640044490000|2021-12-20 23:54:50|492.16|489.36|492.25|489.45|492.25|489.45|492.16|489.36|0
1640044500000|2021-12-20 23:55:00|492.42|489.62|492.08|489.28|492.42|489.62|492.08|489.28|0
1640044510000|2021-12-20 23:55:10|492.25|489.45|492.25|489.45|492.25|489.45|492.16|489.36|0
1640044520000|2021-12-20 23:55:20|492.33|489.53|492.51|489.71|492.51|489.71|492.33|489.53|0
1640044530000|2021-12-20 23:55:30|492.42|489.62|492.51|489.71|492.51|489.71|492.42|489.62|0
1640044540000|2021-12-20 23:55:40|492.42|489.62|492.08|489.28|492.42|489.62|492.08|489.28|0
1640044550000|2021-12-20 23:55:50|492.25|489.45|492.25|489.45|492.25|489.45|492.25|489.45|0
1640044560000|2021-12-20 23:56:00|492.42|489.62|492.6|489.8|492.6|489.8|492.42|489.62|0
1640044570000|2021-12-20 23:56:10|493.12|490.32|493.29|490.49|493.29|490.49|493.12|490.32|0
1640044580000|2021-12-20 23:56:20|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1640044590000|2021-12-20 23:56:30|493.29|490.49|493.29|490.49|493.46|490.66|493.29|490.49|0
1640044600000|2021-12-20 23:56:40|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1640044610000|2021-12-20 23:56:50|493.11|490.31|493.29|490.49|493.29|490.49|493.11|490.31|0
1640044620000|2021-12-20 23:57:00|493.37|490.57|493.46|490.66|493.46|490.66|493.29|490.49|0
1640044640000|2021-12-20 23:57:20|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1640044650000|2021-12-20 23:57:30|493.64|490.84|493.46|490.66|493.64|490.84|493.46|490.66|0
1640044660000|2021-12-20 23:57:40|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1640044670000|2021-12-20 23:57:50|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1640044680000|2021-12-20 23:58:00|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1640044690000|2021-12-20 23:58:10|493.11|490.31|492.94|490.14|493.11|490.31|492.94|490.14|0
1640044700000|2021-12-20 23:58:20|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1640044720000|2021-12-20 23:58:40|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1640044730000|2021-12-20 23:58:50|492.94|490.14|493.11|490.31|493.11|490.31|492.94|490.14|0
1640044740000|2021-12-20 23:59:00|493.29|490.49|493.11|490.31|493.29|490.49|493.11|490.31|0
1640044750000|2021-12-20 23:59:10|492.77|489.97|492.94|490.14|492.94|490.14|492.77|489.97|0
1640044760000|2021-12-20 23:59:20|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1640044770000|2021-12-20 23:59:30|493.2|490.4|493.11|490.31|493.2|490.4|493.11|490.31|0
1640044800000|2021-12-21 00:00:00|493.2|490.4|492.94|490.14|493.29|490.49|492.94|490.14|0
1640044810000|2021-12-21 00:00:10|492.59|489.79|492.94|490.14|492.94|490.14|492.59|489.79|0
1640044820000|2021-12-21 00:00:20|493.29|490.49|493.37|490.57|493.37|490.57|493.29|490.49|0
1640044830000|2021-12-21 00:00:30|493.46|490.66|493.46|490.66|493.63|490.83|493.46|490.66|0
1640044840000|2021-12-21 00:00:40|493.29|490.49|493.29|490.49|493.29|490.49|493.2|490.4|0
1640044850000|2021-12-21 00:00:50|493.2|490.4|493.11|490.31|493.2|490.4|493.11|490.31|0
1640044860000|2021-12-21 00:01:00|492.94|490.14|492.59|489.79|492.94|490.14|492.59|489.79|0
1640044870000|2021-12-21 00:01:10|492.42|489.62|492.25|489.45|492.42|489.62|492.25|489.45|0
1640044880000|2021-12-21 00:01:20|491.9|489.1|491.73|488.93|491.9|489.1|491.73|488.93|0
1640044890000|2021-12-21 00:01:30|491.9|489.1|491.73|488.93|491.9|489.1|491.73|488.93|0
1640044900000|2021-12-21 00:01:40|491.9|489.1|491.55|488.75|491.9|489.1|491.55|488.75|0
1640044910000|2021-12-21 00:01:50|491.73|488.93|491.73|488.93|491.73|488.93|491.64|488.84|0
1640044920000|2021-12-21 00:02:00|491.9|489.1|492.07|489.27|492.07|489.27|491.9|489.1|0
1640044930000|2021-12-21 00:02:10|491.98|489.18|491.98|489.18|492.07|489.27|491.9|489.1|0
1640044940000|2021-12-21 00:02:20|491.9|489.1|491.73|488.93|491.9|489.1|491.73|488.93|0
1640044950000|2021-12-21 00:02:30|491.55|488.75|491.38|488.58|491.55|488.75|491.21|488.41|0
1640044960000|2021-12-21 00:02:40|491.55|488.75|491.21|488.41|491.55|488.75|491.21|488.41|0
1640044970000|2021-12-21 00:02:50|491.29|488.49|491.21|488.41|491.38|488.58|491.21|488.41|0
1640044980000|2021-12-21 00:03:00|491.38|488.58|491.46|488.66|491.72|488.92|491.38|488.58|0
1640044990000|2021-12-21 00:03:10|491.38|488.58|491.38|488.58|491.38|488.58|491.38|488.58|0
1640045000000|2021-12-21 00:03:20|491.21|488.41|491.03|488.23|491.21|488.41|491.03|488.23|0
1640045010000|2021-12-21 00:03:30|491.21|488.41|491.11|488.31|491.21|488.41|491.11|488.31|0
1640045020000|2021-12-21 00:03:40|491.03|488.23|490.94|488.14|491.03|488.23|490.86|488.06|0
1640045030000|2021-12-21 00:03:50|490.86|488.06|491.03|488.23|491.03|488.23|490.86|488.06|0
1640045040000|2021-12-21 00:04:00|491.2|488.4|491.72|488.92|491.72|488.92|491.2|488.4|0
1640045050000|2021-12-21 00:04:10|491.63|488.83|491.55|488.75|491.72|488.92|491.55|488.75|0
1640045060000|2021-12-21 00:04:20|491.46|488.66|491.38|488.58|491.55|488.75|491.38|488.58|0
1640045070000|2021-12-21 00:04:30|491.2|488.4|491.72|488.92|491.72|488.92|491.2|488.4|0
1640045080000|2021-12-21 00:04:40|491.55|488.75|491.03|488.23|491.55|488.75|491.03|488.23|0
1640045090000|2021-12-21 00:04:50|491.38|488.58|491.03|488.23|491.38|488.58|491.03|488.23|0
1640045100000|2021-12-21 00:05:00|491.29|488.49|491.46|488.66|491.55|488.75|491.29|488.49|0
1640045110000|2021-12-21 00:05:10|491.38|488.58|491.46|488.66|491.46|488.66|491.38|488.58|0
1640045120000|2021-12-21 00:05:20|491.55|488.75|491.38|488.58|491.55|488.75|491.38|488.58|0
1640045130000|2021-12-21 00:05:30|491.29|488.49|491.29|488.49|491.29|488.49|491.29|488.49|0
1640045140000|2021-12-21 00:05:40|491.38|488.58|491.55|488.75|491.55|488.75|491.38|488.58|0
1640045150000|2021-12-21 00:05:50|491.72|488.92|491.38|488.58|491.72|488.92|491.38|488.58|0
1640045160000|2021-12-21 00:06:00|491.2|488.4|491.72|488.92|491.72|488.92|491.2|488.4|0
1640045170000|2021-12-21 00:06:10|491.9|489.1|491.55|488.75|491.9|489.1|491.55|488.75|0
1640045180000|2021-12-21 00:06:20|491.46|488.66|491.55|488.75|491.55|488.75|491.46|488.66|0
1640045190000|2021-12-21 00:06:30|491.38|488.58|491.38|488.58|491.38|488.58|491.38|488.58|0
1640045200000|2021-12-21 00:06:40|491.55|488.75|491.2|488.4|491.55|488.75|491.2|488.4|0
1640045210000|2021-12-21 00:06:50|491.03|488.23|491.2|488.4|491.2|488.4|491.03|488.23|0
1640045220000|2021-12-21 00:07:00|491.38|488.58|491.38|488.58|491.38|488.58|491.38|488.58|0
1640045230000|2021-12-21 00:07:10|491.29|488.49|491.2|488.4|491.38|488.58|491.2|488.4|0
1640045240000|2021-12-21 00:07:20|491.38|488.58|491.46|488.66|491.46|488.66|491.38|488.58|0
1640045250000|2021-12-21 00:07:30|491.38|488.58|491.38|488.58|491.46|488.66|491.38|488.58|0
1640045260000|2021-12-21 00:07:40|491.46|488.66|491.38|488.58|491.55|488.75|491.38|488.58|0
1640045280000|2021-12-21 00:08:00|491.55|488.75|491.46|488.66|491.55|488.75|491.46|488.66|0
1640045290000|2021-12-21 00:08:10|491.55|488.75|491.9|489.1|491.9|489.1|491.55|488.75|0
1640045300000|2021-12-21 00:08:20|492.07|489.27|492.24|489.44|492.24|489.44|492.07|489.27|0
1640045310000|2021-12-21 00:08:30|492.07|489.27|492.07|489.27|492.07|489.27|492.07|489.27|0
1640045320000|2021-12-21 00:08:40|491.9|489.1|491.72|488.92|491.9|489.1|491.72|488.92|0
1640045330000|2021-12-21 00:08:50|491.89|489.09|491.89|489.09|491.89|489.09|491.89|489.09|0
1640045340000|2021-12-21 00:09:00|491.55|488.75|491.72|488.92|491.72|488.92|491.55|488.75|0
1640045350000|2021-12-21 00:09:10|491.63|488.83|491.89|489.09|491.89|489.09|491.63|488.83|0
1640045360000|2021-12-21 00:09:20|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1640045370000|2021-12-21 00:09:30|491.89|489.09|492.15|489.35|492.15|489.35|491.89|489.09|0
1640045380000|2021-12-21 00:09:40|492.07|489.27|492.07|489.27|492.07|489.27|492.07|489.27|0
1640045390000|2021-12-21 00:09:50|491.55|488.75|491.55|488.75|491.55|488.75|491.55|488.75|0
1640045400000|2021-12-21 00:10:00|491.46|488.66|491.03|488.23|491.46|488.66|491.03|488.23|0
1640045410000|2021-12-21 00:10:10|491.2|488.4|491.2|488.4|491.37|488.57|491.2|488.4|0
1640045420000|2021-12-21 00:10:20|491.46|488.66|491.89|489.09|491.89|489.09|491.46|488.66|0
1640045430000|2021-12-21 00:10:30|491.98|489.18|491.89|489.09|491.98|489.18|491.89|489.09|0
1640045450000|2021-12-21 00:10:50|492.07|489.27|491.98|489.18|492.07|489.27|491.98|489.18|0
1640045460000|2021-12-21 00:11:00|492.24|489.44|492.41|489.61|492.41|489.61|492.24|489.44|0
1640045470000|2021-12-21 00:11:10|492.5|489.7|492.76|489.96|492.76|489.96|492.5|489.7|0
1640045480000|2021-12-21 00:11:20|492.84|490.04|492.59|489.79|492.84|490.04|492.59|489.79|0
1640045490000|2021-12-21 00:11:30|492.76|489.96|492.93|490.13|492.93|490.13|492.76|489.96|0
1640045510000|2021-12-21 00:11:50|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1640045520000|2021-12-21 00:12:00|492.67|489.87|492.67|489.87|492.67|489.87|492.59|489.79|0
1640045530000|2021-12-21 00:12:10|492.76|489.96|492.76|489.96|492.93|490.13|492.76|489.96|0
1640045540000|2021-12-21 00:12:20|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1640045550000|2021-12-21 00:12:30|492.67|489.87|492.59|489.79|492.67|489.87|492.59|489.79|0
1640045560000|2021-12-21 00:12:40|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1640045570000|2021-12-21 00:12:50|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1640045580000|2021-12-21 00:13:00|492.5|489.7|492.67|489.87|492.67|489.87|492.5|489.7|0
1640045590000|2021-12-21 00:13:10|492.59|489.79|492.59|489.79|492.59|489.79|492.41|489.61|0
1640045620000|2021-12-21 00:13:40|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1640045640000|2021-12-21 00:14:00|492.59|489.79|492.67|489.87|492.67|489.87|492.5|489.7|0
1640045650000|2021-12-21 00:14:10|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1640045680000|2021-12-21 00:14:40|492.67|489.87|492.59|489.79|492.76|489.96|492.59|489.79|0
1640045690000|2021-12-21 00:14:50|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1640045700000|2021-12-21 00:15:00|492.41|489.61|492.41|489.61|492.58|489.78|492.41|489.61|0
1640045710000|2021-12-21 00:15:10|492.24|489.44|491.54|488.74|492.24|489.44|491.54|488.74|0
1640045720000|2021-12-21 00:15:20|491.63|488.83|491.37|488.57|491.63|488.83|491.37|488.57|0
1640045730000|2021-12-21 00:15:30|491.2|488.4|491.2|488.4|491.2|488.4|491.2|488.4|0
1640045740000|2021-12-21 00:15:40|491.03|488.23|491.03|488.23|491.2|488.4|491.03|488.23|0
1640045750000|2021-12-21 00:15:50|491.11|488.31|491.28|488.48|491.28|488.48|491.11|488.31|0
1640045760000|2021-12-21 00:16:00|491.37|488.57|491.72|488.92|491.72|488.92|491.37|488.57|0
1640045780000|2021-12-21 00:16:20|491.89|489.09|491.89|489.09|491.89|489.09|491.89|489.09|0
1640045790000|2021-12-21 00:16:30|491.72|488.92|491.54|488.74|491.72|488.92|491.54|488.74|0
1640045800000|2021-12-21 00:16:40|491.45|488.65|491.54|488.74|491.54|488.74|491.45|488.65|0
1640045810000|2021-12-21 00:16:50|491.37|488.57|491.28|488.48|491.37|488.57|491.28|488.48|0
1640045820000|2021-12-21 00:17:00|491.2|488.4|491.28|488.48|491.28|488.48|491.2|488.4|0
1640045830000|2021-12-21 00:17:10|491.2|488.4|491.37|488.57|491.37|488.57|491.2|488.4|0
1640045840000|2021-12-21 00:17:20|491.28|488.48|491.02|488.22|491.37|488.57|491.02|488.22|0
1640045850000|2021-12-21 00:17:30|491.2|488.4|491.2|488.4|491.2|488.4|491.11|488.31|0
1640045860000|2021-12-21 00:17:40|491.11|488.31|491.02|488.22|491.2|488.4|491.02|488.22|0
1640045870000|2021-12-21 00:17:50|490.85|488.05|490.68|487.88|491.02|488.22|490.68|487.88|0
1640045880000|2021-12-21 00:18:00|490.85|488.05|490.5|487.7|490.85|488.05|490.5|487.7|0
1640045890000|2021-12-21 00:18:10|490.76|487.96|490.85|488.05|490.85|488.05|490.76|487.96|0
1640045900000|2021-12-21 00:18:20|490.68|487.88|490.85|488.05|490.93|488.13|490.68|487.88|0
1640045940000|2021-12-21 00:19:00|490.5|487.7|490.5|487.7|490.5|487.7|490.5|487.7|0
1640045950000|2021-12-21 00:19:10|490.59|487.79|490.68|487.88|490.68|487.88|490.5|487.7|0
1640045960000|2021-12-21 00:19:20|490.76|487.96|491.02|488.22|491.02|488.22|490.76|487.96|0
1640045970000|2021-12-21 00:19:30|490.85|488.05|491.02|488.22|491.02|488.22|490.85|488.05|0
1640045980000|2021-12-21 00:19:40|491.2|488.4|491.2|488.4|491.2|488.4|491.2|488.4|0
1640045990000|2021-12-21 00:19:50|491.11|488.31|491.02|488.22|491.11|488.31|491.02|488.22|0
1640046000000|2021-12-21 00:20:00|491.2|488.4|491.2|488.4|491.37|488.57|491.2|488.4|0
1640046010000|2021-12-21 00:20:10|490.85|488.05|490.85|488.05|490.85|488.05|490.85|488.05|0
1640046020000|2021-12-21 00:20:20|491.02|488.22|491.2|488.4|491.2|488.4|491.02|488.22|0
1640046030000|2021-12-21 00:20:30|491.11|488.31|491.02|488.22|491.11|488.31|491.02|488.22|0
1640046040000|2021-12-21 00:20:40|490.85|488.05|490.68|487.88|490.85|488.05|490.68|487.88|0
1640046050000|2021-12-21 00:20:50|490.5|487.7|490.5|487.7|490.5|487.7|490.5|487.7|0
1640046060000|2021-12-21 00:21:00|490.33|487.53|490.5|487.7|490.5|487.7|490.33|487.53|0
1640046070000|2021-12-21 00:21:10|490.59|487.79|490.85|488.05|491.02|488.22|490.59|487.79|0
1640046080000|2021-12-21 00:21:20|490.93|488.13|490.68|487.88|490.93|488.13|490.68|487.88|0
1640046090000|2021-12-21 00:21:30|490.76|487.96|490.5|487.7|490.76|487.96|490.5|487.7|0
1640046100000|2021-12-21 00:21:40|490.33|487.53|490.5|487.7|490.5|487.7|490.33|487.53|0
1640046120000|2021-12-21 00:22:00|490.33|487.53|490.5|487.7|490.5|487.7|490.33|487.53|0
1640046130000|2021-12-21 00:22:10|490.68|487.88|490.68|487.88|490.85|488.05|490.68|487.88|0
1640046140000|2021-12-21 00:22:20|490.76|487.96|490.68|487.88|490.76|487.96|490.68|487.88|0
1640046150000|2021-12-21 00:22:30|490.85|488.05|490.85|488.05|490.85|488.05|490.85|488.05|0
1640046160000|2021-12-21 00:22:40|490.76|487.96|490.68|487.88|490.85|488.05|490.68|487.88|0
1640046170000|2021-12-21 00:22:50|490.5|487.7|490.5|487.7|490.5|487.7|490.5|487.7|0
1640046180000|2021-12-21 00:23:00|490.33|487.53|490.33|487.53|490.5|487.7|490.33|487.53|0
1640046190000|2021-12-21 00:23:10|490.5|487.7|490.33|487.53|490.5|487.7|490.33|487.53|0
1640046200000|2021-12-21 00:23:20|490.5|487.7|490.33|487.53|490.5|487.7|490.33|487.53|0
1640046210000|2021-12-21 00:23:30|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1640046220000|2021-12-21 00:23:40|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1640046230000|2021-12-21 00:23:50|489.81|487.01|489.81|487.01|489.81|487.01|489.64|486.84|0
1640046240000|2021-12-21 00:24:00|489.64|486.84|489.29|486.49|489.64|486.84|489.29|486.49|0
1640046250000|2021-12-21 00:24:10|489.2|486.4|489.29|486.49|489.29|486.49|489.2|486.4|0
1640046260000|2021-12-21 00:24:20|489.37|486.57|489.55|486.75|489.64|486.84|489.29|486.49|0
1640046270000|2021-12-21 00:24:30|489.46|486.66|489.46|486.66|489.46|486.66|489.46|486.66|0
1640046280000|2021-12-21 00:24:40|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1640046290000|2021-12-21 00:24:50|489.2|486.4|489.29|486.49|489.29|486.49|489.12|486.32|0
1640046300000|2021-12-21 00:25:00|489.2|486.4|489.46|486.66|489.46|486.66|489.2|486.4|0
1640046310000|2021-12-21 00:25:10|489.64|486.84|489.64|486.84|489.64|486.84|489.55|486.75|0
1640046320000|2021-12-21 00:25:20|489.55|486.75|489.64|486.84|489.64|486.84|489.55|486.75|0
1640046330000|2021-12-21 00:25:30|489.46|486.66|489.64|486.84|489.64|486.84|489.46|486.66|0
1640046340000|2021-12-21 00:25:40|489.81|487.01|489.46|486.66|489.81|487.01|489.46|486.66|0
1640046350000|2021-12-21 00:25:50|489.64|486.84|489.81|487.01|489.81|487.01|489.64|486.84|0
1640046360000|2021-12-21 00:26:00|490.15|487.35|490.33|487.53|490.33|487.53|490.15|487.35|0
1640046370000|2021-12-21 00:26:10|490.15|487.35|489.98|487.18|490.15|487.35|489.98|487.18|0
1640046380000|2021-12-21 00:26:20|489.81|487.01|489.81|487.01|489.81|487.01|489.81|487.01|0
1640046390000|2021-12-21 00:26:30|489.64|486.84|489.64|486.84|489.64|486.84|489.64|486.84|0
1640046400000|2021-12-21 00:26:40|489.81|487.01|489.64|486.84|489.81|487.01|489.64|486.84|0
1640046410000|2021-12-21 00:26:50|489.72|486.92|489.81|487.01|489.81|487.01|489.72|486.92|0
1640046420000|2021-12-21 00:27:00|489.63|486.83|489.46|486.66|489.63|486.83|489.46|486.66|0
1640046430000|2021-12-21 00:27:10|489.29|486.49|489.29|486.49|489.46|486.66|489.29|486.49|0
1640046440000|2021-12-21 00:27:20|488.94|486.14|489.12|486.32|489.12|486.32|488.94|486.14|0
1640046450000|2021-12-21 00:27:30|489.03|486.23|489.12|486.32|489.12|486.32|489.03|486.23|0
1640046460000|2021-12-21 00:27:40|489.03|486.23|489.29|486.49|489.29|486.49|489.03|486.23|0
1640046470000|2021-12-21 00:27:50|489.46|486.66|489.46|486.66|489.46|486.66|489.46|486.66|0
1640046480000|2021-12-21 00:28:00|489.2|486.4|489.2|486.4|489.2|486.4|489.12|486.32|0
1640046490000|2021-12-21 00:28:10|489.29|486.49|489.29|486.49|489.29|486.49|489.12|486.32|0
1640046500000|2021-12-21 00:28:20|489.12|486.32|488.6|485.8|489.12|486.32|488.51|485.71|0
1640046510000|2021-12-21 00:28:30|488.77|485.97|488.85|486.05|488.85|486.05|488.77|485.97|0
1640046520000|2021-12-21 00:28:40|488.94|486.14|488.94|486.14|488.94|486.14|488.85|486.05|0
1640046530000|2021-12-21 00:28:50|488.85|486.05|488.94|486.14|488.94|486.14|488.85|486.05|0
1640046540000|2021-12-21 00:29:00|488.77|485.97|488.77|485.97|489.12|486.32|488.77|485.97|0
1640046550000|2021-12-21 00:29:10|488.6|485.8|488.42|485.62|488.77|485.97|488.42|485.62|0
1640046560000|2021-12-21 00:29:20|488.51|485.71|488.42|485.62|488.51|485.71|488.42|485.62|0
1640046570000|2021-12-21 00:29:30|488.25|485.45|488.42|485.62|488.42|485.62|488.25|485.45|0
1640046580000|2021-12-21 00:29:40|488.33|485.53|488.25|485.45|488.33|485.53|488.25|485.45|0
1640046590000|2021-12-21 00:29:50|488.33|485.53|488.33|485.53|488.42|485.62|488.33|485.53|0
1640046600000|2021-12-21 00:30:00|488.42|485.62|488.77|485.97|488.77|485.97|488.42|485.62|0
1640046620000|2021-12-21 00:30:20|488.68|485.88|488.77|485.97|488.94|486.14|488.68|485.88|0
1640046630000|2021-12-21 00:30:30|488.68|485.88|488.77|485.97|488.77|485.97|488.68|485.88|0
1640046660000|2021-12-21 00:31:00|488.68|485.88|488.6|485.8|488.68|485.88|488.6|485.8|0
1640046670000|2021-12-21 00:31:10|488.77|485.97|488.85|486.05|488.94|486.14|488.77|485.97|0
1640046680000|2021-12-21 00:31:20|488.77|485.97|488.6|485.8|488.77|485.97|488.6|485.8|0
1640046690000|2021-12-21 00:31:30|488.42|485.62|488.25|485.45|488.42|485.62|488.25|485.45|0
1640046700000|2021-12-21 00:31:40|488.16|485.36|488.08|485.28|488.25|485.45|488.08|485.28|0
1640046710000|2021-12-21 00:31:50|487.9|485.1|487.9|485.1|487.9|485.1|487.9|485.1|0
1640046720000|2021-12-21 00:32:00|487.73|484.93|487.81|485.01|487.9|485.1|487.56|484.76|0
1640046730000|2021-12-21 00:32:10|487.73|484.93|487.39|484.59|487.73|484.93|487.39|484.59|0
1640046740000|2021-12-21 00:32:20|487.73|484.93|487.73|484.93|487.9|485.1|487.73|484.93|0
1640046750000|2021-12-21 00:32:30|487.81|485.01|487.9|485.1|487.9|485.1|487.81|485.01|0
1640046760000|2021-12-21 00:32:40|487.73|484.93|487.39|484.59|487.73|484.93|487.39|484.59|0
1640046770000|2021-12-21 00:32:50|487.21|484.41|487.73|484.93|487.73|484.93|487.21|484.41|0
1640046780000|2021-12-21 00:33:00|487.9|485.1|488.08|485.28|488.08|485.28|487.9|485.1|0
1640046790000|2021-12-21 00:33:10|488.16|485.36|487.9|485.1|488.16|485.36|487.9|485.1|0
1640046800000|2021-12-21 00:33:20|487.73|484.93|487.81|485.01|487.81|485.01|487.73|484.93|0
1640046810000|2021-12-21 00:33:30|487.9|485.1|487.73|484.93|487.9|485.1|487.73|484.93|0
1640046820000|2021-12-21 00:33:40|487.9|485.1|488.25|485.45|488.25|485.45|487.9|485.1|0
1640046830000|2021-12-21 00:33:50|488.33|485.53|488.33|485.53|488.42|485.62|488.33|485.53|0
1640046840000|2021-12-21 00:34:00|488.25|485.45|488.42|485.62|488.42|485.62|488.25|485.45|0
1640046850000|2021-12-21 00:34:10|488.77|485.97|488.77|485.97|488.77|485.97|488.77|485.97|0
1640046860000|2021-12-21 00:34:20|487.9|485.1|488.08|485.28|488.08|485.28|487.9|485.1|0
1640046870000|2021-12-21 00:34:30|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1640046880000|2021-12-21 00:34:40|488.08|485.28|488.16|485.36|488.16|485.36|488.08|485.28|0
1640046890000|2021-12-21 00:34:50|488.25|485.45|488.25|485.45|488.25|485.45|488.08|485.28|0
1640046900000|2021-12-21 00:35:00|488.42|485.62|488.59|485.79|488.59|485.79|488.25|485.45|0
1640046910000|2021-12-21 00:35:10|488.77|485.97|488.77|485.97|488.77|485.97|488.77|485.97|0
1640046920000|2021-12-21 00:35:20|488.94|486.14|488.77|485.97|488.94|486.14|488.77|485.97|0
1640046930000|2021-12-21 00:35:30|488.85|486.05|488.94|486.14|488.94|486.14|488.85|486.05|0
1640046940000|2021-12-21 00:35:40|489.11|486.31|488.94|486.14|489.11|486.31|488.94|486.14|0
1640046950000|2021-12-21 00:35:50|488.85|486.05|488.94|486.14|488.94|486.14|488.77|485.97|0
1640046960000|2021-12-21 00:36:00|489.11|486.31|489.19|486.39|489.19|486.39|489.11|486.31|0
1640046970000|2021-12-21 00:36:10|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1640046980000|2021-12-21 00:36:20|489.11|486.31|489.11|486.31|489.11|486.31|489.11|486.31|0
1640046990000|2021-12-21 00:36:30|489.28|486.48|489.8|487|489.8|487|489.28|486.48|0
1640047000000|2021-12-21 00:36:40|490.23|487.43|490.23|487.43|490.23|487.43|490.15|487.35|0
1640047010000|2021-12-21 00:36:50|490.15|487.35|490.4|487.6|490.4|487.6|490.15|487.35|0
1640047020000|2021-12-21 00:37:00|490.49|487.69|490.58|487.78|490.58|487.78|490.49|487.69|0
1640047030000|2021-12-21 00:37:10|490.49|487.69|490.49|487.69|490.58|487.78|490.49|487.69|0
1640047040000|2021-12-21 00:37:20|490.58|487.78|490.67|487.87|490.67|487.87|490.58|487.78|0
1640047050000|2021-12-21 00:37:30|490.84|488.04|491.19|488.39|491.27|488.47|490.84|488.04|0
1640047060000|2021-12-21 00:37:40|491.36|488.56|491.53|488.73|491.53|488.73|491.36|488.56|0
1640047070000|2021-12-21 00:37:50|491.44|488.64|491.27|488.47|491.44|488.64|491.27|488.47|0
1640047080000|2021-12-21 00:38:00|491.19|488.39|491.19|488.39|491.19|488.39|491.1|488.3|0
1640047090000|2021-12-21 00:38:10|490.84|488.04|491.19|488.39|491.36|488.56|490.84|488.04|0
1640047100000|2021-12-21 00:38:20|491.01|488.21|491.01|488.21|491.1|488.3|491.01|488.21|0
1640047110000|2021-12-21 00:38:30|491.19|488.39|491.01|488.21|491.19|488.39|491.01|488.21|0
1640047120000|2021-12-21 00:38:40|490.84|488.04|490.67|487.87|490.84|488.04|490.67|487.87|0
1640047130000|2021-12-21 00:38:50|490.49|487.69|490.32|487.52|490.49|487.69|490.32|487.52|0
1640047140000|2021-12-21 00:39:00|490.67|487.87|490.67|487.87|490.67|487.87|490.67|487.87|0
1640047150000|2021-12-21 00:39:10|491.01|488.21|491.01|488.21|491.01|488.21|491.01|488.21|0
1640047160000|2021-12-21 00:39:20|490.84|488.04|490.75|487.95|490.84|488.04|490.75|487.95|0
1640047170000|2021-12-21 00:39:30|490.84|488.04|490.84|488.04|490.84|488.04|490.84|488.04|0
1640047180000|2021-12-21 00:39:40|491.01|488.21|490.84|488.04|491.01|488.21|490.84|488.04|0
1640047190000|2021-12-21 00:39:50|491.01|488.21|490.84|488.04|491.01|488.21|490.84|488.04|0
1640047200000|2021-12-21 00:40:00|490.75|487.95|490.84|488.04|490.84|488.04|490.67|487.87|0
1640047210000|2021-12-21 00:40:10|491.01|488.21|491.01|488.21|491.01|488.21|491.01|488.21|0
1640047220000|2021-12-21 00:40:20|491.19|488.39|491.18|488.38|491.19|488.39|491.18|488.38|0
1640047230000|2021-12-21 00:40:30|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1640047240000|2021-12-21 00:40:40|491.18|488.38|491.36|488.56|491.36|488.56|491.18|488.38|0
1640047250000|2021-12-21 00:40:50|491.27|488.47|491.7|488.9|491.88|489.08|491.27|488.47|0
1640047260000|2021-12-21 00:41:00|491.88|489.08|491.7|488.9|491.88|489.08|491.7|488.9|0
1640047270000|2021-12-21 00:41:10|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1640047280000|2021-12-21 00:41:20|491.7|488.9|491.53|488.73|491.88|489.08|491.53|488.73|0
1640047290000|2021-12-21 00:41:30|491.36|488.56|491.18|488.38|491.36|488.56|491.18|488.38|0
1640047300000|2021-12-21 00:41:40|491.7|488.9|491.36|488.56|491.7|488.9|491.36|488.56|0
1640047310000|2021-12-21 00:41:50|491.09|488.29|491.18|488.38|491.18|488.38|491.09|488.29|0
1640047320000|2021-12-21 00:42:00|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1640047330000|2021-12-21 00:42:10|491.7|488.9|491.53|488.73|491.7|488.9|491.53|488.73|0
1640047340000|2021-12-21 00:42:20|491.7|488.9|491.7|488.9|491.7|488.9|491.7|488.9|0
1640047350000|2021-12-21 00:42:30|491.53|488.73|491.7|488.9|491.7|488.9|491.53|488.73|0
1640047380000|2021-12-21 00:43:00|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1640047390000|2021-12-21 00:43:10|491.61|488.81|491.88|489.08|491.88|489.08|491.61|488.81|0
1640047400000|2021-12-21 00:43:20|491.79|488.99|491.88|489.08|491.88|489.08|491.79|488.99|0
1640047420000|2021-12-21 00:43:40|491.79|488.99|491.7|488.9|491.79|488.99|491.7|488.9|0
1640047430000|2021-12-21 00:43:50|491.79|488.99|491.7|488.9|491.79|488.99|491.7|488.9|0
1640047440000|2021-12-21 00:44:00|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1640047450000|2021-12-21 00:44:10|491.7|488.9|491.53|488.73|491.7|488.9|491.53|488.73|0
1640047470000|2021-12-21 00:44:30|491.36|488.56|491.53|488.73|491.53|488.73|491.36|488.56|0
1640047480000|2021-12-21 00:44:40|491.36|488.56|491.18|488.38|491.44|488.64|491.18|488.38|0
1640047490000|2021-12-21 00:44:50|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1640047500000|2021-12-21 00:45:00|491.53|488.73|491.53|488.73|491.88|489.08|491.53|488.73|0
1640047510000|2021-12-21 00:45:10|491.61|488.81|491.79|488.99|491.79|488.99|491.61|488.81|0
1640047520000|2021-12-21 00:45:20|491.53|488.73|491.61|488.81|491.7|488.9|491.53|488.73|0
1640047530000|2021-12-21 00:45:30|491.7|488.9|491.7|488.9|491.7|488.9|491.7|488.9|0
1640047540000|2021-12-21 00:45:40|491.53|488.73|491.53|488.73|491.53|488.73|491.44|488.64|0
1640047550000|2021-12-21 00:45:50|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1640047560000|2021-12-21 00:46:00|491.18|488.38|491.18|488.38|491.36|488.56|491.18|488.38|0
1640047570000|2021-12-21 00:46:10|491.27|488.47|491.36|488.56|491.36|488.56|491.18|488.38|0
1640047580000|2021-12-21 00:46:20|491.35|488.55|491.35|488.55|491.35|488.55|491.35|488.55|0
1640047590000|2021-12-21 00:46:30|491.26|488.46|491.35|488.55|491.35|488.55|491.26|488.46|0
1640047600000|2021-12-21 00:46:40|491.26|488.46|491.18|488.38|491.26|488.46|491.18|488.38|0
1640047610000|2021-12-21 00:46:50|491.01|488.21|491.35|488.55|491.35|488.55|491.01|488.21|0
1640047620000|2021-12-21 00:47:00|491.18|488.38|491.18|488.38|491.18|488.38|491.18|488.38|0
1640047630000|2021-12-21 00:47:10|491.53|488.73|491.53|488.73|491.53|488.73|491.44|488.64|0
1640047640000|2021-12-21 00:47:20|491.35|488.55|491.18|488.38|491.35|488.55|491.18|488.38|0
1640047650000|2021-12-21 00:47:30|491.35|488.55|491.26|488.46|491.35|488.55|491.26|488.46|0
1640047660000|2021-12-21 00:47:40|491.18|488.38|491.18|488.38|491.18|488.38|491.09|488.29|0
1640047670000|2021-12-21 00:47:50|491.01|488.21|491.01|488.21|491.01|488.21|491.01|488.21|0
1640047680000|2021-12-21 00:48:00|490.83|488.03|490.74|487.94|490.83|488.03|490.66|487.86|0
1640047690000|2021-12-21 00:48:10|490.66|487.86|490.66|487.86|490.74|487.94|490.66|487.86|0
1640047700000|2021-12-21 00:48:20|490.83|488.03|490.66|487.86|490.83|488.03|490.66|487.86|0
1640047710000|2021-12-21 00:48:30|490.49|487.69|490.4|487.6|490.49|487.69|490.4|487.6|0
1640047720000|2021-12-21 00:48:40|490.49|487.69|490.66|487.86|490.66|487.86|490.4|487.6|0
1640047730000|2021-12-21 00:48:50|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1640047740000|2021-12-21 00:49:00|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1640047750000|2021-12-21 00:49:10|490.57|487.77|490.49|487.69|490.57|487.77|490.49|487.69|0
1640047760000|2021-12-21 00:49:20|490.31|487.51|490.14|487.34|490.31|487.51|489.97|487.17|0
1640047770000|2021-12-21 00:49:30|490.31|487.51|490.31|487.51|490.31|487.51|490.14|487.34|0
1640047780000|2021-12-21 00:49:40|490.22|487.42|490.22|487.42|490.22|487.42|490.22|487.42|0
1640047790000|2021-12-21 00:49:50|490.31|487.51|489.97|487.17|490.31|487.51|489.97|487.17|0
1640047800000|2021-12-21 00:50:00|489.8|487|489.97|487.17|489.97|487.17|489.8|487|0
1640047810000|2021-12-21 00:50:10|489.8|487|490.14|487.34|490.14|487.34|489.8|487|0
1640047820000|2021-12-21 00:50:20|489.97|487.17|489.8|487|489.97|487.17|489.8|487|0
1640047830000|2021-12-21 00:50:30|489.88|487.08|489.88|487.08|489.88|487.08|489.88|487.08|0
1640047840000|2021-12-21 00:50:40|489.97|487.17|490.14|487.34|490.14|487.34|489.88|487.08|0
1640047850000|2021-12-21 00:50:50|490.22|487.42|490.49|487.69|490.49|487.69|490.22|487.42|0
1640047860000|2021-12-21 00:51:00|490.66|487.86|490.74|487.94|490.74|487.94|490.66|487.86|0
1640047870000|2021-12-21 00:51:10|490.66|487.86|490.83|488.03|490.83|488.03|490.66|487.86|0
1640047880000|2021-12-21 00:51:20|490.74|487.94|490.83|488.03|490.83|488.03|490.74|487.94|0
1640047890000|2021-12-21 00:51:30|490.66|487.86|490.66|487.86|490.66|487.86|490.66|487.86|0
1640047900000|2021-12-21 00:51:40|490.83|488.03|490.74|487.94|490.83|488.03|490.74|487.94|0
1640047910000|2021-12-21 00:51:50|490.83|488.03|490.66|487.86|490.83|488.03|490.66|487.86|0
1640047920000|2021-12-21 00:52:00|490.49|487.69|490.66|487.86|490.66|487.86|490.49|487.69|0
1640047930000|2021-12-21 00:52:10|490.31|487.51|490.49|487.69|490.49|487.69|490.31|487.51|0
1640047940000|2021-12-21 00:52:20|490.4|487.6|490.22|487.42|490.4|487.6|490.22|487.42|0
1640047950000|2021-12-21 00:52:30|490.31|487.51|490.4|487.6|490.4|487.6|490.31|487.51|0
1640047960000|2021-12-21 00:52:40|490.49|487.69|490.57|487.77|490.57|487.77|490.49|487.69|0
1640047970000|2021-12-21 00:52:50|490.66|487.86|490.66|487.86|490.66|487.86|490.66|487.86|0
1640047980000|2021-12-21 00:53:00|490.57|487.77|490.66|487.86|490.66|487.86|490.57|487.77|0
1640047990000|2021-12-21 00:53:10|490.49|487.69|490.57|487.77|490.66|487.86|490.49|487.69|0
1640048000000|2021-12-21 00:53:20|490.66|487.86|490.31|487.51|490.66|487.86|490.31|487.51|0
1640048010000|2021-12-21 00:53:30|490.22|487.42|490.31|487.51|490.31|487.51|490.22|487.42|0
1640048030000|2021-12-21 00:53:50|490.22|487.42|490.31|487.51|490.31|487.51|490.22|487.42|0
1640048040000|2021-12-21 00:54:00|490.22|487.42|490.05|487.25|490.22|487.42|490.05|487.25|0
1640048050000|2021-12-21 00:54:10|490.22|487.42|490.05|487.25|490.22|487.42|490.05|487.25|0
1640048060000|2021-12-21 00:54:20|489.97|487.17|489.97|487.17|489.97|487.17|489.97|487.17|0
1640048070000|2021-12-21 00:54:30|489.79|486.99|490.14|487.34|490.14|487.34|489.79|486.99|0
1640048080000|2021-12-21 00:54:40|489.97|487.17|489.97|487.17|489.97|487.17|489.97|487.17|0
1640048090000|2021-12-21 00:54:50|489.88|487.08|489.97|487.17|489.97|487.17|489.88|487.08|0
1640048100000|2021-12-21 00:55:00|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1640048110000|2021-12-21 00:55:10|489.62|486.82|489.62|486.82|489.7|486.9|489.62|486.82|0
1640048120000|2021-12-21 00:55:20|489.7|486.9|489.79|486.99|489.88|487.08|489.7|486.9|0
1640048140000|2021-12-21 00:55:40|489.7|486.9|489.7|486.9|489.7|486.9|489.7|486.9|0
1640048150000|2021-12-21 00:55:50|489.62|486.82|489.79|486.99|489.79|486.99|489.62|486.82|0
1640048160000|2021-12-21 00:56:00|489.97|487.17|489.97|487.17|489.97|487.17|489.88|487.08|0
1640048170000|2021-12-21 00:56:10|490.05|487.25|490.05|487.25|490.05|487.25|490.05|487.25|0
1640048180000|2021-12-21 00:56:20|489.96|487.16|489.87|487.07|489.96|487.16|489.87|487.07|0
1640048190000|2021-12-21 00:56:30|489.79|486.99|489.79|486.99|489.87|487.07|489.79|486.99|0
1640048200000|2021-12-21 00:56:40|489.7|486.9|489.62|486.82|489.7|486.9|489.62|486.82|0
1640048220000|2021-12-21 00:57:00|489.7|486.9|489.7|486.9|489.7|486.9|489.7|486.9|0
1640048230000|2021-12-21 00:57:10|489.62|486.82|489.62|486.82|489.62|486.82|489.53|486.73|0
1640048240000|2021-12-21 00:57:20|489.79|486.99|490.14|487.34|490.14|487.34|489.79|486.99|0
1640048250000|2021-12-21 00:57:30|489.96|487.16|490.05|487.25|490.14|487.34|489.96|487.16|0
1640048260000|2021-12-21 00:57:40|490.14|487.34|490.14|487.34|490.14|487.34|490.14|487.34|0
1640048270000|2021-12-21 00:57:50|490.31|487.51|490.31|487.51|490.31|487.51|490.31|487.51|0
1640048280000|2021-12-21 00:58:00|490.14|487.34|490.31|487.51|490.31|487.51|490.14|487.34|0
1640048290000|2021-12-21 00:58:10|490.22|487.42|490.14|487.34|490.22|487.42|490.14|487.34|0
1640048300000|2021-12-21 00:58:20|489.96|487.16|489.96|487.16|490.05|487.25|489.96|487.16|0
1640048310000|2021-12-21 00:58:30|490.05|487.25|490.05|487.25|490.05|487.25|490.05|487.25|0
1640048320000|2021-12-21 00:58:40|490.14|487.34|489.96|487.16|490.14|487.34|489.96|487.16|0
1640048330000|2021-12-21 00:58:50|489.87|487.07|489.79|486.99|489.87|487.07|489.79|486.99|0
1640048360000|2021-12-21 00:59:20|489.62|486.82|489.79|486.99|489.79|486.99|489.62|486.82|0
1640048370000|2021-12-21 00:59:30|489.62|486.82|489.62|486.82|489.62|486.82|489.62|486.82|0
1640048380000|2021-12-21 00:59:40|489.7|486.9|489.79|486.99|489.79|486.99|489.7|486.9|0
1640048400000|2021-12-21 01:00:00|490.22|487.42|490.48|487.68|490.48|487.68|490.22|487.42|0
1640048410000|2021-12-21 01:00:10|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1640048420000|2021-12-21 01:00:20|490.31|487.51|490.31|487.51|490.48|487.68|490.31|487.51|0
1640048430000|2021-12-21 01:00:30|490.22|487.42|490.05|487.25|490.31|487.51|490.05|487.25|0
1640048440000|2021-12-21 01:00:40|489.96|487.16|489.44|486.64|489.96|487.16|489.44|486.64|0
1640048450000|2021-12-21 01:00:50|489.62|486.82|489.44|486.64|489.62|486.82|489.44|486.64|0
1640048460000|2021-12-21 01:01:00|489.1|486.3|488.58|485.78|489.1|486.3|488.58|485.78|0
1640048470000|2021-12-21 01:01:10|488.75|485.95|488.58|485.78|488.75|485.95|488.58|485.78|0
1640048480000|2021-12-21 01:01:20|487.97|485.17|486.16|483.36|487.97|485.17|485.65|482.85|0
1640048490000|2021-12-21 01:01:30|486.07|483.27|485.99|483.19|486.34|483.54|485.99|483.19|0
1640048500000|2021-12-21 01:01:40|485.82|483.02|485.47|482.67|486.59|483.79|485.47|482.67|0
1640048510000|2021-12-21 01:01:50|485.99|483.19|485.47|482.67|485.99|483.19|485.47|482.67|0
1640048520000|2021-12-21 01:02:00|485.65|482.85|485.47|482.67|485.65|482.85|485.3|482.5|0
1640048530000|2021-12-21 01:02:10|485.3|482.5|485.3|482.5|485.38|482.58|484.96|482.16|0
1640048540000|2021-12-21 01:02:20|484.96|482.16|485.04|482.24|485.3|482.5|484.96|482.16|0
1640048550000|2021-12-21 01:02:30|485.38|482.58|484.44|481.64|485.38|482.58|484.44|481.64|0
1640048560000|2021-12-21 01:02:40|484.61|481.81|484.61|481.81|484.61|481.81|484.61|481.81|0
1640048570000|2021-12-21 01:02:50|484.79|481.99|485.13|482.33|485.13|482.33|484.79|481.99|0
1640048580000|2021-12-21 01:03:00|485.21|482.41|485.04|482.24|485.21|482.41|485.04|482.24|0
1640048590000|2021-12-21 01:03:10|485.13|482.33|485.13|482.33|485.3|482.5|485.13|482.33|0
1640048600000|2021-12-21 01:03:20|485.3|482.5|485.13|482.33|485.56|482.76|485.13|482.33|0
1640048610000|2021-12-21 01:03:30|485.47|482.67|486.16|483.36|486.16|483.36|485.47|482.67|0
1640048620000|2021-12-21 01:03:40|486.33|483.53|486.25|483.45|486.33|483.53|486.16|483.36|0
1640048630000|2021-12-21 01:03:50|486.33|483.53|486.33|483.53|486.51|483.71|486.16|483.36|0
1640048640000|2021-12-21 01:04:00|486.16|483.36|486.42|483.62|486.42|483.62|486.16|483.36|0
1640048650000|2021-12-21 01:04:10|486.33|483.53|486.16|483.36|486.33|483.53|486.16|483.36|0
1640048660000|2021-12-21 01:04:20|486.33|483.53|486.42|483.62|486.42|483.62|486.33|483.53|0
1640048670000|2021-12-21 01:04:30|486.24|483.44|486.33|483.53|486.33|483.53|486.24|483.44|0
1640048680000|2021-12-21 01:04:40|486.24|483.44|485.99|483.19|486.24|483.44|485.99|483.19|0
1640048690000|2021-12-21 01:04:50|485.64|482.84|485.82|483.02|485.82|483.02|485.64|482.84|0
1640048700000|2021-12-21 01:05:00|485.99|483.19|485.82|483.02|486.07|483.27|485.82|483.02|0
1640048710000|2021-12-21 01:05:10|485.9|483.1|486.07|483.27|486.07|483.27|485.9|483.1|0
1640048720000|2021-12-21 01:05:20|485.99|483.19|485.9|483.1|485.99|483.19|485.9|483.1|0
1640048730000|2021-12-21 01:05:30|485.82|483.02|486.24|483.44|486.24|483.44|485.82|483.02|0
1640048740000|2021-12-21 01:05:40|486.33|483.53|486.16|483.36|486.33|483.53|485.99|483.19|0
1640048750000|2021-12-21 01:05:50|486.24|483.44|486.16|483.36|486.24|483.44|486.16|483.36|0
1640048760000|2021-12-21 01:06:00|486.33|483.53|486.16|483.36|486.33|483.53|486.16|483.36|0
1640048770000|2021-12-21 01:06:10|486.07|483.27|486.33|483.53|486.33|483.53|486.07|483.27|0
1640048780000|2021-12-21 01:06:20|486.16|483.36|486.33|483.53|486.33|483.53|486.16|483.36|0
1640048790000|2021-12-21 01:06:30|486.16|483.36|486.33|483.53|486.33|483.53|486.16|483.36|0
1640048800000|2021-12-21 01:06:40|486.24|483.44|486.16|483.36|486.33|483.53|486.16|483.36|0
1640048810000|2021-12-21 01:06:50|485.99|483.19|486.16|483.36|486.16|483.36|485.99|483.19|0
1640048820000|2021-12-21 01:07:00|486.33|483.53|486.33|483.53|486.33|483.53|486.24|483.44|0
1640048830000|2021-12-21 01:07:10|486.51|483.71|486.16|483.36|486.51|483.71|486.16|483.36|0
1640048840000|2021-12-21 01:07:20|486.24|483.44|485.82|483.02|486.24|483.44|485.82|483.02|0
1640048850000|2021-12-21 01:07:30|485.73|482.93|486.33|483.53|486.33|483.53|485.73|482.93|0
1640048860000|2021-12-21 01:07:40|486.42|483.62|486.51|483.71|486.51|483.71|486.33|483.53|0
1640048870000|2021-12-21 01:07:50|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1640048880000|2021-12-21 01:08:00|486.85|484.05|486.85|484.05|486.85|484.05|486.85|484.05|0
1640048890000|2021-12-21 01:08:10|487.02|484.22|487.28|484.48|487.28|484.48|487.02|484.22|0
1640048900000|2021-12-21 01:08:20|487.37|484.57|487.19|484.39|487.54|484.74|487.19|484.39|0
1640048910000|2021-12-21 01:08:30|486.85|484.05|486.68|483.88|486.85|484.05|486.68|483.88|0
1640048920000|2021-12-21 01:08:40|486.85|484.05|486.59|483.79|486.85|484.05|486.5|483.7|0
1640048930000|2021-12-21 01:08:50|486.68|483.88|486.33|483.53|486.68|483.88|486.33|483.53|0
1640048940000|2021-12-21 01:09:00|486.5|483.7|486.76|483.96|486.76|483.96|486.5|483.7|0
1640048950000|2021-12-21 01:09:10|486.68|483.88|486.68|483.88|486.68|483.88|486.5|483.7|0
1640048960000|2021-12-21 01:09:20|486.76|483.96|486.76|483.96|486.85|484.05|486.76|483.96|0
1640048970000|2021-12-21 01:09:30|486.68|483.88|486.68|483.88|486.76|483.96|486.68|483.88|0
1640048980000|2021-12-21 01:09:40|486.5|483.7|486.5|483.7|486.5|483.7|486.41|483.61|0
1640048990000|2021-12-21 01:09:50|486.68|483.88|486.5|483.7|486.68|483.88|486.5|483.7|0
1640049000000|2021-12-21 01:10:00|486.76|483.96|486.85|484.05|486.85|484.05|486.76|483.96|0
1640049010000|2021-12-21 01:10:10|487.02|484.22|486.93|484.13|487.02|484.22|486.93|484.13|0
1640049020000|2021-12-21 01:10:20|487.02|484.22|487.02|484.22|487.02|484.22|486.93|484.13|0
1640049030000|2021-12-21 01:10:30|487.1|484.3|487.45|484.65|487.45|484.65|487.1|484.3|0
1640049040000|2021-12-21 01:10:40|487.19|484.39|487.28|484.48|487.28|484.48|487.19|484.39|0
1640049050000|2021-12-21 01:10:50|487.19|484.39|487.19|484.39|487.19|484.39|487.19|484.39|0
1640049060000|2021-12-21 01:11:00|487.45|484.65|487.71|484.91|487.71|484.91|487.45|484.65|0
1640049070000|2021-12-21 01:11:10|487.88|485.08|487.54|484.74|487.88|485.08|487.54|484.74|0
1640049080000|2021-12-21 01:11:20|487.37|484.57|487.54|484.74|487.54|484.74|487.37|484.57|0
1640049090000|2021-12-21 01:11:30|487.71|484.91|487.71|484.91|487.71|484.91|487.71|484.91|0
1640049100000|2021-12-21 01:11:40|487.62|484.82|487.37|484.57|487.62|484.82|487.37|484.57|0
1640049110000|2021-12-21 01:11:50|487.45|484.65|487.54|484.74|487.54|484.74|487.45|484.65|0
1640049120000|2021-12-21 01:12:00|487.37|484.57|487.54|484.74|487.62|484.82|487.37|484.57|0
1640049130000|2021-12-21 01:12:10|487.45|484.65|487.54|484.74|487.62|484.82|487.45|484.65|0
1640049140000|2021-12-21 01:12:20|487.71|484.91|487.88|485.08|487.88|485.08|487.71|484.91|0
1640049150000|2021-12-21 01:12:30|487.71|484.91|487.54|484.74|487.71|484.91|487.45|484.65|0
1640049160000|2021-12-21 01:12:40|487.36|484.56|487.36|484.56|487.36|484.56|487.36|484.56|0
1640049170000|2021-12-21 01:12:50|487.54|484.74|487.54|484.74|487.54|484.74|487.54|484.74|0
1640049180000|2021-12-21 01:13:00|487.36|484.56|487.54|484.74|487.54|484.74|487.36|484.56|0
1640049190000|2021-12-21 01:13:10|487.71|484.91|487.71|484.91|487.88|485.08|487.71|484.91|0
1640049200000|2021-12-21 01:13:20|487.79|484.99|487.71|484.91|487.88|485.08|487.71|484.91|0
1640049210000|2021-12-21 01:13:30|487.88|485.08|487.79|484.99|487.88|485.08|487.79|484.99|0
1640049220000|2021-12-21 01:13:40|487.88|485.08|487.71|484.91|487.88|485.08|487.71|484.91|0
1640049230000|2021-12-21 01:13:50|487.54|484.74|487.71|484.91|487.71|484.91|487.54|484.74|0
1640049240000|2021-12-21 01:14:00|487.79|484.99|487.79|484.99|487.88|485.08|487.79|484.99|0
1640049250000|2021-12-21 01:14:10|487.71|484.91|488.05|485.25|488.05|485.25|487.71|484.91|0
1640049260000|2021-12-21 01:14:20|488.23|485.43|488.75|485.95|488.92|486.12|488.23|485.43|0
1640049270000|2021-12-21 01:14:30|488.92|486.12|488.57|485.77|489.26|486.46|488.4|485.6|0
1640049280000|2021-12-21 01:14:40|488.4|485.6|488.4|485.6|488.4|485.6|488.4|485.6|0
1640049290000|2021-12-21 01:14:50|488.48|485.68|488.31|485.51|488.48|485.68|488.31|485.51|0
1640049300000|2021-12-21 01:15:00|488.57|485.77|488.74|485.94|488.74|485.94|488.57|485.77|0
1640049310000|2021-12-21 01:15:10|489.09|486.29|489.17|486.37|489.44|486.64|489.09|486.29|0
1640049320000|2021-12-21 01:15:20|489.09|486.29|488.92|486.12|489.09|486.29|488.92|486.12|0
1640049330000|2021-12-21 01:15:30|489|486.2|488.83|486.03|489|486.2|488.83|486.03|0
1640049340000|2021-12-21 01:15:40|488.74|485.94|488.57|485.77|488.74|485.94|488.57|485.77|0
1640049350000|2021-12-21 01:15:50|488.4|485.6|488.57|485.77|488.57|485.77|488.4|485.6|0
1640049360000|2021-12-21 01:16:00|488.4|485.6|488.74|485.94|488.74|485.94|488.4|485.6|0
1640049370000|2021-12-21 01:16:10|488.92|486.12|488.74|485.94|489.09|486.29|488.74|485.94|0
1640049380000|2021-12-21 01:16:20|488.48|485.68|488.4|485.6|488.48|485.68|488.4|485.6|0
1640049390000|2021-12-21 01:16:30|488.57|485.77|488.48|485.68|488.74|485.94|488.48|485.68|0
1640049400000|2021-12-21 01:16:40|488.4|485.6|488.74|485.94|488.74|485.94|488.31|485.51|0
1640049410000|2021-12-21 01:16:50|488.83|486.03|488.57|485.77|488.83|486.03|488.57|485.77|0
1640049420000|2021-12-21 01:17:00|488.4|485.6|488.48|485.68|488.57|485.77|488.4|485.6|0
1640049430000|2021-12-21 01:17:10|488.57|485.77|488.4|485.6|488.57|485.77|488.4|485.6|0
1640049440000|2021-12-21 01:17:20|488.65|485.85|488.74|485.94|488.92|486.12|488.65|485.85|0
1640049450000|2021-12-21 01:17:30|488.92|486.12|489.26|486.46|489.26|486.46|488.92|486.12|0
1640049460000|2021-12-21 01:17:40|489.09|486.29|489.26|486.46|489.26|486.46|489.09|486.29|0
1640049470000|2021-12-21 01:17:50|489.34|486.54|489.17|486.37|489.34|486.54|489.17|486.37|0
1640049480000|2021-12-21 01:18:00|489.09|486.29|488.92|486.12|489.09|486.29|488.92|486.12|0
1640049490000|2021-12-21 01:18:10|489.09|486.29|488.74|485.94|489.09|486.29|488.74|485.94|0
1640049500000|2021-12-21 01:18:20|488.57|485.77|488.92|486.12|488.92|486.12|488.57|485.77|0
1640049510000|2021-12-21 01:18:30|488.74|485.94|488.74|485.94|488.74|485.94|488.65|485.85|0
1640049520000|2021-12-21 01:18:40|488.65|485.85|488.92|486.12|488.92|486.12|488.57|485.77|0
1640049530000|2021-12-21 01:18:50|489.09|486.29|488.74|485.94|489.09|486.29|488.74|485.94|0
1640049540000|2021-12-21 01:19:00|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1640049550000|2021-12-21 01:19:10|488.4|485.6|488.57|485.77|488.57|485.77|488.4|485.6|0
1640049560000|2021-12-21 01:19:20|488.65|485.85|488.4|485.6|488.65|485.85|488.4|485.6|0
1640049570000|2021-12-21 01:19:30|488.57|485.77|488.57|485.77|488.92|486.12|488.57|485.77|0
1640049580000|2021-12-21 01:19:40|488.65|485.85|488.57|485.77|488.65|485.85|488.57|485.77|0
1640049590000|2021-12-21 01:19:50|488.48|485.68|488.22|485.42|488.57|485.77|488.22|485.42|0
1640049600000|2021-12-21 01:20:00|488.31|485.51|488.22|485.42|488.31|485.51|488.22|485.42|0
1640049610000|2021-12-21 01:20:10|488.31|485.51|488.57|485.77|488.57|485.77|488.31|485.51|0
1640049620000|2021-12-21 01:20:20|488.4|485.6|488.05|485.25|488.4|485.6|488.05|485.25|0
1640049630000|2021-12-21 01:20:30|488.22|485.42|488.22|485.42|488.4|485.6|488.22|485.42|0
1640049640000|2021-12-21 01:20:40|488.4|485.6|488.4|485.6|488.4|485.6|488.4|485.6|0
1640049650000|2021-12-21 01:20:50|488.31|485.51|488.4|485.6|488.4|485.6|488.22|485.42|0
1640049660000|2021-12-21 01:21:00|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1640049670000|2021-12-21 01:21:10|488.65|485.85|488.82|486.02|488.82|486.02|488.65|485.85|0
1640049680000|2021-12-21 01:21:20|488.74|485.94|488.57|485.77|488.74|485.94|488.57|485.77|0
1640049690000|2021-12-21 01:21:30|488.65|485.85|488.82|486.02|488.91|486.11|488.65|485.85|0
1640049700000|2021-12-21 01:21:40|489.09|486.29|489.09|486.29|489.09|486.29|489|486.2|0
1640049710000|2021-12-21 01:21:50|489|486.2|489|486.2|489|486.2|489|486.2|0
1640049720000|2021-12-21 01:22:00|489.09|486.29|488.91|486.11|489.09|486.29|488.91|486.11|0
1640049730000|2021-12-21 01:22:10|488.82|486.02|488.57|485.77|488.82|486.02|488.57|485.77|0
1640049740000|2021-12-21 01:22:20|488.65|485.85|488.74|485.94|488.74|485.94|488.65|485.85|0
1640049750000|2021-12-21 01:22:30|488.57|485.77|488.4|485.6|488.57|485.77|488.4|485.6|0
1640049760000|2021-12-21 01:22:40|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1640049770000|2021-12-21 01:22:50|488.74|485.94|488.57|485.77|488.74|485.94|488.57|485.77|0
1640049780000|2021-12-21 01:23:00|488.74|485.94|489.6|486.8|489.6|486.8|488.74|485.94|0
1640049790000|2021-12-21 01:23:10|490.12|487.32|489.51|486.71|490.12|487.32|489.51|486.71|0
1640049800000|2021-12-21 01:23:20|489.6|486.8|489.26|486.46|489.6|486.8|489.26|486.46|0
1640049810000|2021-12-21 01:23:30|489.09|486.29|488.91|486.11|489.09|486.29|488.91|486.11|0
1640049820000|2021-12-21 01:23:40|489.09|486.29|488.91|486.11|489.09|486.29|488.91|486.11|0
1640049830000|2021-12-21 01:23:50|488.82|486.02|488.48|485.68|488.82|486.02|488.48|485.68|0
1640049840000|2021-12-21 01:24:00|488.57|485.77|488.74|485.94|488.82|486.02|488.57|485.77|0
1640049850000|2021-12-21 01:24:10|488.39|485.59|488.39|485.59|488.57|485.77|488.39|485.59|0
1640049860000|2021-12-21 01:24:20|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1640049870000|2021-12-21 01:24:30|488.05|485.25|488.05|485.25|488.05|485.25|488.05|485.25|0
1640049880000|2021-12-21 01:24:40|488.22|485.42|488.3|485.5|488.3|485.5|488.22|485.42|0
1640049890000|2021-12-21 01:24:50|488.22|485.42|487.88|485.08|488.22|485.42|487.88|485.08|0
1640049910000|2021-12-21 01:25:10|487.7|484.9|487.53|484.73|487.7|484.9|487.53|484.73|0
1640049920000|2021-12-21 01:25:20|487.88|485.08|487.88|485.08|488.05|485.25|487.88|485.08|0
1640049930000|2021-12-21 01:25:30|488.05|485.25|488.39|485.59|488.39|485.59|488.05|485.25|0
1640049940000|2021-12-21 01:25:40|488.74|485.94|488.82|486.02|488.82|486.02|488.74|485.94|0
1640049950000|2021-12-21 01:25:50|488.74|485.94|488.74|485.94|488.74|485.94|488.74|485.94|0
1640049960000|2021-12-21 01:26:00|488.65|485.85|488.74|485.94|488.82|486.02|488.65|485.85|0
1640049970000|2021-12-21 01:26:10|488.91|486.11|489.08|486.28|489.08|486.28|488.91|486.11|0
1640049980000|2021-12-21 01:26:20|488.91|486.11|488.91|486.11|488.99|486.19|488.91|486.11|0
1640049990000|2021-12-21 01:26:30|488.74|485.94|489.08|486.28|489.08|486.28|488.74|485.94|0
1640050000000|2021-12-21 01:26:40|489.26|486.46|489.08|486.28|489.26|486.46|488.91|486.11|0
1640050010000|2021-12-21 01:26:50|489.26|486.46|489.26|486.46|489.26|486.46|489.26|486.46|0
1640050020000|2021-12-21 01:27:00|489.43|486.63|489.43|486.63|489.6|486.8|489.43|486.63|0
1640050030000|2021-12-21 01:27:10|489.6|486.8|489.6|486.8|489.6|486.8|489.6|486.8|0
1640050040000|2021-12-21 01:27:20|489.69|486.89|489.69|486.89|489.69|486.89|489.69|486.89|0
1640050050000|2021-12-21 01:27:30|489.6|486.8|489.78|486.98|489.78|486.98|489.6|486.8|0
1640050060000|2021-12-21 01:27:40|489.95|487.15|490.47|487.67|490.47|487.67|489.95|487.15|0
1640050070000|2021-12-21 01:27:50|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1640050080000|2021-12-21 01:28:00|490.47|487.67|490.29|487.49|490.47|487.67|490.29|487.49|0
1640050090000|2021-12-21 01:28:10|490.2|487.4|489.68|486.88|490.2|487.4|489.68|486.88|0
1640050100000|2021-12-21 01:28:20|489.77|486.97|489.6|486.8|489.86|487.06|489.6|486.8|0
1640050110000|2021-12-21 01:28:30|489.68|486.88|489.68|486.88|489.68|486.88|489.68|486.88|0
1640050120000|2021-12-21 01:28:40|489.6|486.8|489.43|486.63|489.6|486.8|489.43|486.63|0
1640050130000|2021-12-21 01:28:50|489.34|486.54|489.26|486.46|489.43|486.63|489.26|486.46|0
1640050140000|2021-12-21 01:29:00|489.43|486.63|489.43|486.63|489.6|486.8|489.43|486.63|0
1640050150000|2021-12-21 01:29:10|489.34|486.54|489.6|486.8|489.6|486.8|489.34|486.54|0
1640050160000|2021-12-21 01:29:20|489.86|487.06|489.51|486.71|489.86|487.06|489.51|486.71|0
1640050170000|2021-12-21 01:29:30|489.43|486.63|489.43|486.63|489.6|486.8|489.43|486.63|0
1640050180000|2021-12-21 01:29:40|489.6|486.8|489.95|487.15|489.95|487.15|489.6|486.8|0
1640050190000|2021-12-21 01:29:50|490.12|487.32|490.12|487.32|490.12|487.32|490.03|487.23|0
1640050200000|2021-12-21 01:30:00|489.77|486.97|490.64|487.84|490.64|487.84|489.77|486.97|0
1640050210000|2021-12-21 01:30:10|490.81|488.01|490.81|488.01|490.98|488.18|490.81|488.01|0
1640050220000|2021-12-21 01:30:20|490.64|487.84|490.47|487.67|490.64|487.84|490.29|487.49|0
1640050230000|2021-12-21 01:30:30|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1640050240000|2021-12-21 01:30:40|490.47|487.67|490.81|488.01|490.81|488.01|490.47|487.67|0
1640050250000|2021-12-21 01:30:50|490.89|488.09|490.89|488.09|490.98|488.18|490.81|488.01|0
1640050260000|2021-12-21 01:31:00|491.07|488.27|491.07|488.27|491.07|488.27|490.81|488.01|0
1640050270000|2021-12-21 01:31:10|490.89|488.09|491.16|488.36|491.16|488.36|490.89|488.09|0
1640050280000|2021-12-21 01:31:20|490.98|488.18|491.16|488.36|491.16|488.36|490.98|488.18|0
1640050290000|2021-12-21 01:31:30|492.02|489.22|492.2|489.4|492.2|489.4|492.02|489.22|0
1640050300000|2021-12-21 01:31:40|492.54|489.74|492.63|489.83|492.63|489.83|492.37|489.57|0
1640050310000|2021-12-21 01:31:50|492.54|489.74|492.37|489.57|492.8|490|492.37|489.57|0
1640050320000|2021-12-21 01:32:00|492.2|489.4|492.2|489.4|492.37|489.57|492.2|489.4|0
1640050330000|2021-12-21 01:32:10|492.02|489.22|492.45|489.65|492.45|489.65|492.02|489.22|0
1640050340000|2021-12-21 01:32:20|492.54|489.74|492.54|489.74|492.54|489.74|492.37|489.57|0
1640050350000|2021-12-21 01:32:30|492.89|490.09|492.63|489.83|492.89|490.09|492.63|489.83|0
1640050360000|2021-12-21 01:32:40|492.89|490.09|492.89|490.09|492.89|490.09|492.8|490|0
1640050370000|2021-12-21 01:32:50|493.06|490.26|493.24|490.44|493.24|490.44|492.97|490.17|0
1640050380000|2021-12-21 01:33:00|493.41|490.61|493.58|490.78|493.58|490.78|493.32|490.52|0
1640050390000|2021-12-21 01:33:10|493.41|490.61|493.58|490.78|493.58|490.78|493.41|490.61|0
1640050400000|2021-12-21 01:33:20|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1640050410000|2021-12-21 01:33:30|493.93|491.13|493.41|490.61|493.93|491.13|493.41|490.61|0
1640050420000|2021-12-21 01:33:40|493.24|490.44|493.06|490.26|493.24|490.44|493.06|490.26|0
1640050430000|2021-12-21 01:33:50|493.15|490.35|493.06|490.26|493.15|490.35|493.06|490.26|0
1640050440000|2021-12-21 01:34:00|493.24|490.44|493.58|490.78|493.58|490.78|493.24|490.44|0
1640050450000|2021-12-21 01:34:10|493.84|491.04|493.76|490.96|493.84|491.04|493.58|490.78|0
1640050460000|2021-12-21 01:34:20|493.93|491.13|493.76|490.96|493.93|491.13|493.76|490.96|0
1640050470000|2021-12-21 01:34:30|493.93|491.13|493.76|490.96|493.93|491.13|493.76|490.96|0
1640050490000|2021-12-21 01:34:50|493.93|491.13|494.1|491.3|494.28|491.48|493.93|491.13|0
1640050500000|2021-12-21 01:35:00|494.01|491.21|493.93|491.13|494.01|491.21|493.76|490.96|0
1640050510000|2021-12-21 01:35:10|493.76|490.96|494.1|491.3|494.1|491.3|493.58|490.78|0
1640050520000|2021-12-21 01:35:20|494.28|491.48|494.45|491.65|494.45|491.65|494.1|491.3|0
1640050530000|2021-12-21 01:35:30|494.28|491.48|494.45|491.65|494.45|491.65|494.28|491.48|0
1640050540000|2021-12-21 01:35:40|494.53|491.73|494.62|491.82|494.62|491.82|494.45|491.65|0
1640050550000|2021-12-21 01:35:50|494.45|491.65|494.28|491.48|494.62|491.82|494.28|491.48|0
1640050560000|2021-12-21 01:36:00|494.45|491.65|494.62|491.82|494.62|491.82|494.45|491.65|0
1640050570000|2021-12-21 01:36:10|494.8|492|495.14|492.34|495.14|492.34|494.8|492|0
1640050580000|2021-12-21 01:36:20|495.32|492.52|495.84|493.04|495.84|493.04|495.32|492.52|0
1640050590000|2021-12-21 01:36:30|496.01|493.21|496.01|493.21|496.01|493.21|496.01|493.21|0
1640050600000|2021-12-21 01:36:40|495.84|493.04|496.36|493.56|496.36|493.56|495.84|493.04|0
1640050610000|2021-12-21 01:36:50|496.19|493.39|496.01|493.21|496.36|493.56|496.01|493.21|0
1640050620000|2021-12-21 01:37:00|496.19|493.39|496.19|493.39|496.36|493.56|496.19|493.39|0
1640050630000|2021-12-21 01:37:10|496.27|493.47|496.27|493.47|496.27|493.47|496.19|493.39|0
1640050640000|2021-12-21 01:37:20|496.54|493.74|497.23|494.43|497.41|494.61|496.54|493.74|0
1640050650000|2021-12-21 01:37:30|496.71|493.91|496.54|493.74|496.71|493.91|496.54|493.74|0
1640050660000|2021-12-21 01:37:40|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1640050670000|2021-12-21 01:37:50|496.19|493.39|496.19|493.39|496.36|493.56|496.19|493.39|0
1640050680000|2021-12-21 01:38:00|496.01|493.21|496.01|493.21|496.19|493.39|496.01|493.21|0
1640050690000|2021-12-21 01:38:10|496.19|493.39|496.36|493.56|496.36|493.56|496.19|493.39|0
1640050700000|2021-12-21 01:38:20|496.19|493.39|496.19|493.39|496.36|493.56|496.19|493.39|0
1640050710000|2021-12-21 01:38:30|496.01|493.21|496.01|493.21|496.01|493.21|496.01|493.21|0
1640050720000|2021-12-21 01:38:40|496.1|493.3|496.19|493.39|496.19|493.39|496.01|493.21|0
1640050730000|2021-12-21 01:38:50|496.01|493.21|495.66|492.86|496.01|493.21|495.66|492.86|0
1640050740000|2021-12-21 01:39:00|495.32|492.52|495.4|492.6|495.49|492.69|495.32|492.52|0
1640050750000|2021-12-21 01:39:10|495.14|492.34|495.23|492.43|495.32|492.52|495.14|492.34|0
1640050760000|2021-12-21 01:39:20|495.32|492.52|495.4|492.6|495.49|492.69|495.32|492.52|0
1640050770000|2021-12-21 01:39:30|495.32|492.52|495.4|492.6|495.49|492.69|495.32|492.52|0
1640050780000|2021-12-21 01:39:40|495.49|492.69|495.84|493.04|495.84|493.04|495.49|492.69|0
1640050790000|2021-12-21 01:39:50|495.32|492.52|495.23|492.43|495.32|492.52|495.23|492.43|0
1640050800000|2021-12-21 01:40:00|495.32|492.52|495.14|492.34|495.32|492.52|495.14|492.34|0
1640050810000|2021-12-21 01:40:10|495.23|492.43|495.14|492.34|495.23|492.43|495.14|492.34|0
1640050820000|2021-12-21 01:40:20|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1640050830000|2021-12-21 01:40:30|495.05|492.25|495.14|492.34|495.32|492.52|495.05|492.25|0
1640050840000|2021-12-21 01:40:40|495.32|492.52|495.49|492.69|495.49|492.69|495.23|492.43|0
1640050850000|2021-12-21 01:40:50|495.32|492.52|495.32|492.52|495.32|492.52|495.32|492.52|0
1640050860000|2021-12-21 01:41:00|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1640050870000|2021-12-21 01:41:10|495.4|492.6|495.49|492.69|495.49|492.69|495.4|492.6|0
1640050880000|2021-12-21 01:41:20|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1640050890000|2021-12-21 01:41:30|496.36|493.56|496.19|493.39|496.36|493.56|496.19|493.39|0
1640050900000|2021-12-21 01:41:40|496.01|493.21|496.36|493.56|496.36|493.56|496.01|493.21|0
1640050910000|2021-12-21 01:41:50|496.44|493.64|496.96|494.16|496.96|494.16|496.44|493.64|0
1640050920000|2021-12-21 01:42:00|496.88|494.08|497.23|494.43|497.23|494.43|496.88|494.08|0
1640050930000|2021-12-21 01:42:10|497.06|494.26|497.4|494.6|497.4|494.6|496.88|494.08|0
1640050940000|2021-12-21 01:42:20|497.23|494.43|497.05|494.25|497.23|494.43|496.88|494.08|0
1640050950000|2021-12-21 01:42:30|497.23|494.43|497.4|494.6|497.4|494.6|497.23|494.43|0
1640050960000|2021-12-21 01:42:40|497.23|494.43|496.88|494.08|497.23|494.43|496.88|494.08|0
1640050970000|2021-12-21 01:42:50|496.71|493.91|496.71|493.91|496.71|493.91|496.44|493.64|0
1640050980000|2021-12-21 01:43:00|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1640050990000|2021-12-21 01:43:10|496.62|493.82|496.53|493.73|496.62|493.82|496.36|493.56|0
1640051000000|2021-12-21 01:43:20|496.96|494.16|497.05|494.25|497.05|494.25|496.88|494.08|0
1640051010000|2021-12-21 01:43:30|496.88|494.08|497.05|494.25|497.05|494.25|496.88|494.08|0
1640051020000|2021-12-21 01:43:40|496.96|494.16|496.71|493.91|497.05|494.25|496.71|493.91|0
1640051030000|2021-12-21 01:43:50|496.88|494.08|496.53|493.73|496.88|494.08|496.53|493.73|0
1640051040000|2021-12-21 01:44:00|496.96|494.16|497.05|494.25|497.05|494.25|496.96|494.16|0
1640051050000|2021-12-21 01:44:10|496.88|494.08|496.53|493.73|496.88|494.08|496.53|493.73|0
1640051060000|2021-12-21 01:44:20|496.44|493.64|496.36|493.56|496.53|493.73|496.36|493.56|0
1640051070000|2021-12-21 01:44:30|496.44|493.64|496.27|493.47|496.44|493.64|496.18|493.38|0
1640051080000|2021-12-21 01:44:40|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1640051090000|2021-12-21 01:44:50|496.53|493.73|496.96|494.16|496.96|494.16|496.53|493.73|0
1640051100000|2021-12-21 01:45:00|496.88|494.08|497.05|494.25|497.23|494.43|496.88|494.08|0
1640051110000|2021-12-21 01:45:10|496.88|494.08|496.53|493.73|496.88|494.08|496.36|493.56|0
1640051120000|2021-12-21 01:45:20|496.61|493.81|496.53|493.73|496.71|493.91|496.53|493.73|0
1640051130000|2021-12-21 01:45:30|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1640051140000|2021-12-21 01:45:40|496.36|493.56|496.7|493.9|496.7|493.9|496.36|493.56|0
1640051150000|2021-12-21 01:45:50|496.88|494.08|497.05|494.25|497.05|494.25|496.7|493.9|0
1640051160000|2021-12-21 01:46:00|496.7|493.9|496.88|494.08|496.88|494.08|496.7|493.9|0
1640051170000|2021-12-21 01:46:10|496.61|493.81|496.79|493.99|496.79|493.99|496.61|493.81|0
1640051180000|2021-12-21 01:46:20|496.88|494.08|496.96|494.16|496.96|494.16|496.88|494.08|0
1640051190000|2021-12-21 01:46:30|496.88|494.08|496.79|493.99|496.88|494.08|496.61|493.81|0
1640051200000|2021-12-21 01:46:40|496.88|494.08|496.7|493.9|496.88|494.08|496.7|493.9|0
1640051210000|2021-12-21 01:46:50|496.88|494.08|497.57|494.77|497.57|494.77|496.88|494.08|0
1640051220000|2021-12-21 01:47:00|497.75|494.95|497.92|495.12|497.92|495.12|497.75|494.95|0
1640051230000|2021-12-21 01:47:10|497.75|494.95|497.23|494.43|497.75|494.95|497.23|494.43|0
1640051240000|2021-12-21 01:47:20|497.05|494.25|497.4|494.6|497.4|494.6|497.05|494.25|0
1640051250000|2021-12-21 01:47:30|497.31|494.51|497.23|494.43|497.31|494.51|497.14|494.34|0
1640051260000|2021-12-21 01:47:40|497.31|494.51|497.05|494.25|497.4|494.6|497.05|494.25|0
1640051270000|2021-12-21 01:47:50|497.23|494.43|497.4|494.6|497.4|494.6|497.23|494.43|0
1640051280000|2021-12-21 01:48:00|497.23|494.43|497.23|494.43|497.23|494.43|497.05|494.25|0
1640051290000|2021-12-21 01:48:10|497.05|494.25|497.23|494.43|497.23|494.43|497.05|494.25|0
1640051300000|2021-12-21 01:48:20|496.96|494.16|497.14|494.34|497.14|494.34|496.96|494.16|0
1640051310000|2021-12-21 01:48:30|497.23|494.43|497.14|494.34|497.23|494.43|497.05|494.25|0
1640051320000|2021-12-21 01:48:40|497.23|494.43|497.23|494.43|497.23|494.43|497.05|494.25|0
1640051330000|2021-12-21 01:48:50|497.4|494.6|497.05|494.25|497.4|494.6|497.05|494.25|0
1640051340000|2021-12-21 01:49:00|497.23|494.43|496.88|494.08|497.23|494.43|496.88|494.08|0
1640051350000|2021-12-21 01:49:10|496.7|493.9|496.7|493.9|496.88|494.08|496.7|493.9|0
1640051360000|2021-12-21 01:49:20|496.88|494.08|496.7|493.9|496.88|494.08|496.7|493.9|0
1640051370000|2021-12-21 01:49:30|496.79|493.99|497.13|494.33|497.13|494.33|496.79|493.99|0
1640051380000|2021-12-21 01:49:40|497.4|494.6|497.4|494.6|497.4|494.6|497.31|494.51|0
1640051390000|2021-12-21 01:49:50|497.31|494.51|497.4|494.6|497.4|494.6|497.31|494.51|0
1640051400000|2021-12-21 01:50:00|497.31|494.51|497.22|494.42|497.4|494.6|497.22|494.42|0
1640051410000|2021-12-21 01:50:10|497.31|494.51|497.05|494.25|497.31|494.51|497.05|494.25|0
1640051420000|2021-12-21 01:50:20|497.13|494.33|497.75|494.95|497.75|494.95|497.13|494.33|0
1640051430000|2021-12-21 01:50:30|497.92|495.12|498.1|495.3|498.1|495.3|497.92|495.12|0
1640051440000|2021-12-21 01:50:40|498.18|495.38|498.18|495.38|498.27|495.47|498.1|495.3|0
1640051450000|2021-12-21 01:50:50|498.27|495.47|497.75|494.95|498.27|495.47|497.75|494.95|0
1640051460000|2021-12-21 01:51:00|497.57|494.77|497.57|494.77|497.75|494.95|497.57|494.77|0
1640051470000|2021-12-21 01:51:10|497.75|494.95|497.57|494.77|497.75|494.95|497.57|494.77|0
1640051480000|2021-12-21 01:51:20|497.4|494.6|497.22|494.42|497.57|494.77|497.22|494.42|0
1640051490000|2021-12-21 01:51:30|497.4|494.6|497.48|494.68|497.48|494.68|497.22|494.42|0
1640051500000|2021-12-21 01:51:40|497.75|494.95|498|495.2|498|495.2|497.75|494.95|0
1640051510000|2021-12-21 01:51:50|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1640051520000|2021-12-21 01:52:00|498.27|495.47|498.18|495.38|498.27|495.47|498.09|495.29|0
1640051530000|2021-12-21 01:52:10|498.09|495.29|498.18|495.38|498.18|495.38|497.92|495.12|0
1640051540000|2021-12-21 01:52:20|498.09|495.29|498.09|495.29|498.09|495.29|497.92|495.12|0
1640051550000|2021-12-21 01:52:30|498.27|495.47|498.09|495.29|498.27|495.47|498.09|495.29|0
1640051560000|2021-12-21 01:52:40|498.27|495.47|498.44|495.64|498.44|495.64|498.27|495.47|0
1640051570000|2021-12-21 01:52:50|498.27|495.47|497.92|495.12|498.27|495.47|497.92|495.12|0
1640051580000|2021-12-21 01:53:00|498.09|495.29|497.92|495.12|498.09|495.29|497.92|495.12|0
1640051590000|2021-12-21 01:53:10|498|495.2|498.09|495.29|498.09|495.29|497.92|495.12|0
1640051600000|2021-12-21 01:53:20|497.92|495.12|498.09|495.29|498.09|495.29|497.92|495.12|0
1640051620000|2021-12-21 01:53:40|498|495.2|498.09|495.29|498.09|495.29|497.92|495.12|0
1640051630000|2021-12-21 01:53:50|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1640051650000|2021-12-21 01:54:10|498.09|495.29|498|495.2|498.09|495.29|498|495.2|0
1640051660000|2021-12-21 01:54:20|498.09|495.29|497.92|495.12|498.09|495.29|497.92|495.12|0
1640051670000|2021-12-21 01:54:30|497.75|494.95|497.74|494.94|497.75|494.95|497.57|494.77|0
1640051680000|2021-12-21 01:54:40|497.65|494.85|497.74|494.94|497.74|494.94|497.65|494.85|0
1640051690000|2021-12-21 01:54:50|497.65|494.85|498.09|495.29|498.09|495.29|497.65|494.85|0
1640051700000|2021-12-21 01:55:00|498.18|495.38|497.57|494.77|498.18|495.38|497.57|494.77|0
1640051710000|2021-12-21 01:55:10|497.22|494.42|497.4|494.6|497.4|494.6|497.22|494.42|0
1640051720000|2021-12-21 01:55:20|497.31|494.51|497.22|494.42|497.4|494.6|497.22|494.42|0
1640051730000|2021-12-21 01:55:30|497.4|494.6|497.4|494.6|497.4|494.6|497.31|494.51|0
1640051740000|2021-12-21 01:55:40|497.22|494.42|497.05|494.25|497.22|494.42|497.05|494.25|0
1640051750000|2021-12-21 01:55:50|497.22|494.42|497.48|494.68|497.57|494.77|497.22|494.42|0
1640051760000|2021-12-21 01:56:00|497.4|494.6|497.57|494.77|497.57|494.77|497.4|494.6|0
1640051770000|2021-12-21 01:56:10|497.4|494.6|497.48|494.68|497.48|494.68|497.4|494.6|0
1640051780000|2021-12-21 01:56:20|497.57|494.77|497.48|494.68|497.74|494.94|497.48|494.68|0
1640051790000|2021-12-21 01:56:30|497.57|494.77|497.57|494.77|497.74|494.94|497.57|494.77|0
1640051800000|2021-12-21 01:56:40|497.4|494.6|497.4|494.6|497.4|494.6|497.4|494.6|0
1640051810000|2021-12-21 01:56:50|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1640051820000|2021-12-21 01:57:00|497.4|494.6|497.22|494.42|497.4|494.6|497.22|494.42|0
1640051830000|2021-12-21 01:57:10|497.05|494.25|497.05|494.25|497.22|494.42|497.05|494.25|0
1640051840000|2021-12-21 01:57:20|497.22|494.42|496.96|494.16|497.22|494.42|496.87|494.07|0
1640051850000|2021-12-21 01:57:30|497.05|494.25|497.4|494.6|497.4|494.6|497.05|494.25|0
1640051860000|2021-12-21 01:57:40|497.39|494.59|497.22|494.42|497.39|494.59|497.22|494.42|0
1640051870000|2021-12-21 01:57:50|497.3|494.5|497.39|494.59|497.39|494.59|497.3|494.5|0
1640051890000|2021-12-21 01:58:10|497.3|494.5|497.39|494.59|497.39|494.59|497.22|494.42|0
1640051900000|2021-12-21 01:58:20|497.74|494.94|498.18|495.38|498.18|495.38|497.74|494.94|0
1640051910000|2021-12-21 01:58:30|498.27|495.47|497.92|495.12|498.27|495.47|497.92|495.12|0
1640051920000|2021-12-21 01:58:40|498|495.2|497.92|495.12|498|495.2|497.92|495.12|0
1640051930000|2021-12-21 01:58:50|498.09|495.29|497.92|495.12|498.27|495.47|497.92|495.12|0
1640051940000|2021-12-21 01:59:00|498.09|495.29|497.92|495.12|498.09|495.29|497.92|495.12|0
1640051950000|2021-12-21 01:59:10|497.57|494.77|497.74|494.94|497.74|494.94|497.57|494.77|0
1640051960000|2021-12-21 01:59:20|497.83|495.03|497.74|494.94|497.92|495.12|497.74|494.94|0
1640051970000|2021-12-21 01:59:30|497.57|494.77|497.92|495.12|497.92|495.12|497.57|494.77|0
1640051990000|2021-12-21 01:59:50|497.74|494.94|497.57|494.77|497.74|494.94|497.57|494.77|0
1640052000000|2021-12-21 02:00:00|497.92|495.12|497.74|494.94|498.09|495.29|497.74|494.94|0
1640052010000|2021-12-21 02:00:10|497.57|494.77|497.22|494.42|497.57|494.77|497.22|494.42|0
1640052020000|2021-12-21 02:00:20|497.3|494.5|497.13|494.33|497.48|494.68|497.13|494.33|0
1640052030000|2021-12-21 02:00:30|497.05|494.25|497.22|494.42|497.22|494.42|497.05|494.25|0
1640052040000|2021-12-21 02:00:40|497.3|494.5|497.05|494.25|497.3|494.5|497.05|494.25|0
1640052050000|2021-12-21 02:00:50|497.04|494.24|497.22|494.42|497.22|494.42|497.04|494.24|0
1640052060000|2021-12-21 02:01:00|497.13|494.33|497.39|494.59|497.39|494.59|497.13|494.33|0
1640052070000|2021-12-21 02:01:10|497.57|494.77|497.39|494.59|497.57|494.77|497.39|494.59|0
1640052080000|2021-12-21 02:01:20|497.22|494.42|497.39|494.59|497.39|494.59|497.22|494.42|0
1640052100000|2021-12-21 02:01:40|497.3|494.5|497.22|494.42|497.39|494.59|497.22|494.42|0
1640052110000|2021-12-21 02:01:50|497.39|494.59|497.39|494.59|497.39|494.59|497.3|494.5|0
1640052120000|2021-12-21 02:02:00|497.22|494.42|497.3|494.5|497.3|494.5|497.22|494.42|0
1640052130000|2021-12-21 02:02:10|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1640052140000|2021-12-21 02:02:20|497.22|494.42|497.39|494.59|497.39|494.59|497.22|494.42|0
1640052150000|2021-12-21 02:02:30|497.22|494.42|497.22|494.42|497.3|494.5|497.22|494.42|0
1640052160000|2021-12-21 02:02:40|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1640052180000|2021-12-21 02:03:00|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1640052190000|2021-12-21 02:03:10|497.3|494.5|497.22|494.42|497.3|494.5|497.22|494.42|0
1640052200000|2021-12-21 02:03:20|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1640052210000|2021-12-21 02:03:30|497.3|494.5|497.91|495.11|497.91|495.11|497.3|494.5|0
1640052220000|2021-12-21 02:03:40|498|495.2|498.09|495.29|498.09|495.29|498|495.2|0
1640052230000|2021-12-21 02:03:50|497.91|495.11|497.91|495.11|497.91|495.11|497.91|495.11|0
1640052240000|2021-12-21 02:04:00|498|495.2|497.91|495.11|498|495.2|497.91|495.11|0
1640052250000|2021-12-21 02:04:10|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1640052270000|2021-12-21 02:04:30|497.91|495.11|497.39|494.59|497.91|495.11|497.39|494.59|0
1640052280000|2021-12-21 02:04:40|497.3|494.5|497.22|494.42|497.3|494.5|497.04|494.24|0
1640052290000|2021-12-21 02:04:50|497.39|494.59|497.57|494.77|497.57|494.77|497.39|494.59|0
1640052300000|2021-12-21 02:05:00|497.47|494.67|497.39|494.59|497.57|494.77|497.39|494.59|0
1640052310000|2021-12-21 02:05:10|497.3|494.5|497.39|494.59|497.39|494.59|497.3|494.5|0
1640052320000|2021-12-21 02:05:20|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1640052330000|2021-12-21 02:05:30|497.39|494.59|497.3|494.5|497.39|494.59|497.3|494.5|0
1640052340000|2021-12-21 02:05:40|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1640052350000|2021-12-21 02:05:50|497.3|494.5|497.74|494.94|497.74|494.94|497.3|494.5|0
1640052370000|2021-12-21 02:06:10|497.82|495.02|497.91|495.11|497.91|495.11|497.82|495.02|0
1640052380000|2021-12-21 02:06:20|498.09|495.29|497.39|494.59|498.09|495.29|497.39|494.59|0
1640052390000|2021-12-21 02:06:30|497.47|494.67|497.39|494.59|497.47|494.67|497.39|494.59|0
1640052400000|2021-12-21 02:06:40|497.3|494.5|497.3|494.5|497.39|494.59|497.3|494.5|0
1640052410000|2021-12-21 02:06:50|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1640052420000|2021-12-21 02:07:00|497.39|494.59|497.22|494.42|497.39|494.59|497.22|494.42|0
1640052430000|2021-12-21 02:07:10|497.04|494.24|496.95|494.15|497.13|494.33|496.95|494.15|0
1640052440000|2021-12-21 02:07:20|496.87|494.07|496.69|493.89|496.87|494.07|496.52|493.72|0
1640052450000|2021-12-21 02:07:30|497.12|494.32|496.69|493.89|497.12|494.32|496.69|493.89|0
1640052460000|2021-12-21 02:07:40|496.78|493.98|496.87|494.07|496.87|494.07|496.78|493.98|0
1640052480000|2021-12-21 02:08:00|496.69|493.89|496.52|493.72|496.87|494.07|496.52|493.72|0
1640052490000|2021-12-21 02:08:10|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1640052500000|2021-12-21 02:08:20|496.87|494.07|497.12|494.32|497.12|494.32|496.87|494.07|0
1640052510000|2021-12-21 02:08:30|497.04|494.24|496.87|494.07|497.04|494.24|496.87|494.07|0
1640052520000|2021-12-21 02:08:40|497.21|494.41|497.12|494.32|497.21|494.41|497.04|494.24|0
1640052530000|2021-12-21 02:08:50|497.21|494.41|497.04|494.24|497.21|494.41|497.04|494.24|0
1640052540000|2021-12-21 02:09:00|496.87|494.07|496.69|493.89|496.95|494.15|496.69|493.89|0
1640052550000|2021-12-21 02:09:10|496.78|493.98|496.69|493.89|496.78|493.98|496.69|493.89|0
1640052560000|2021-12-21 02:09:20|496.52|493.72|496.87|494.07|496.87|494.07|496.52|493.72|0
1640052570000|2021-12-21 02:09:30|497.04|494.24|496.87|494.07|497.04|494.24|496.87|494.07|0
1640052590000|2021-12-21 02:09:50|496.95|494.15|496.87|494.07|497.04|494.24|496.87|494.07|0
1640052600000|2021-12-21 02:10:00|497.04|494.24|496.52|493.72|497.04|494.24|496.52|493.72|0
1640052610000|2021-12-21 02:10:10|496.43|493.63|496.69|493.89|496.69|493.89|496.43|493.63|0
1640052620000|2021-12-21 02:10:20|496.6|493.8|497.04|494.24|497.04|494.24|496.52|493.72|0
1640052630000|2021-12-21 02:10:30|497.12|494.32|497.04|494.24|497.12|494.32|497.04|494.24|0
1640052640000|2021-12-21 02:10:40|497.21|494.41|497.04|494.24|497.21|494.41|497.04|494.24|0
1640052650000|2021-12-21 02:10:50|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1640052660000|2021-12-21 02:11:00|496.69|493.89|496.6|493.8|496.69|493.89|496.52|493.72|0
1640052670000|2021-12-21 02:11:10|496.52|493.72|496.6|493.8|496.69|493.89|496.52|493.72|0
1640052680000|2021-12-21 02:11:20|496.52|493.72|496.34|493.54|496.69|493.89|496.34|493.54|0
1640052690000|2021-12-21 02:11:30|496.52|493.72|496.52|493.72|496.52|493.72|496.34|493.54|0
1640052700000|2021-12-21 02:11:40|496.34|493.54|496.34|493.54|496.52|493.72|496.34|493.54|0
1640052710000|2021-12-21 02:11:50|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1640052720000|2021-12-21 02:12:00|496.52|493.72|496.6|493.8|496.6|493.8|496.52|493.72|0
1640052730000|2021-12-21 02:12:10|496.52|493.72|496.43|493.63|496.52|493.72|496.43|493.63|0
1640052740000|2021-12-21 02:12:20|496.52|493.72|496.52|493.72|496.52|493.72|496.43|493.63|0
1640052750000|2021-12-21 02:12:30|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1640052760000|2021-12-21 02:12:40|496.6|493.8|496.77|493.97|496.77|493.97|496.6|493.8|0
1640052770000|2021-12-21 02:12:50|496.86|494.06|497.04|494.24|497.04|494.24|496.86|494.06|0
1640052780000|2021-12-21 02:13:00|496.86|494.06|496.52|493.72|496.86|494.06|496.52|493.72|0
1640052790000|2021-12-21 02:13:10|496.69|493.89|496.69|493.89|496.77|493.97|496.69|493.89|0
1640052800000|2021-12-21 02:13:20|496.86|494.06|497.12|494.32|497.12|494.32|496.86|494.06|0
1640052810000|2021-12-21 02:13:30|496.69|493.89|496.95|494.15|497.04|494.24|496.69|493.89|0
1640052820000|2021-12-21 02:13:40|496.86|494.06|496.69|493.89|496.86|494.06|496.52|493.72|0
1640052830000|2021-12-21 02:13:50|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1640052850000|2021-12-21 02:14:10|496.69|493.89|496.86|494.06|496.86|494.06|496.69|493.89|0
1640052860000|2021-12-21 02:14:20|496.77|493.97|496.86|494.06|496.86|494.06|496.69|493.89|0
1640052870000|2021-12-21 02:14:30|496.69|493.89|496.69|493.89|496.86|494.06|496.69|493.89|0
1640052880000|2021-12-21 02:14:40|496.52|493.72|496.42|493.62|496.52|493.72|496.42|493.62|0
1640052890000|2021-12-21 02:14:50|496.52|493.72|496.6|493.8|496.69|493.89|496.52|493.72|0
1640052900000|2021-12-21 02:15:00|496.52|493.72|496.52|493.72|496.69|493.89|496.52|493.72|0
1640052910000|2021-12-21 02:15:10|496.6|493.8|496.69|493.89|496.69|493.89|496.6|493.8|0
1640052920000|2021-12-21 02:15:20|496.77|493.97|496.86|494.06|496.86|494.06|496.77|493.97|0
1640052930000|2021-12-21 02:15:30|496.77|493.97|496.69|493.89|496.77|493.97|496.51|493.71|0
1640052940000|2021-12-21 02:15:40|496.6|493.8|496.6|493.8|496.69|493.89|496.6|493.8|0
1640052950000|2021-12-21 02:15:50|496.51|493.71|496.69|493.89|496.69|493.89|496.51|493.71|0
1640052960000|2021-12-21 02:16:00|496.86|494.06|497.04|494.24|497.04|494.24|496.86|494.06|0
1640052970000|2021-12-21 02:16:10|496.86|494.06|496.69|493.89|496.86|494.06|496.69|493.89|0
1640052980000|2021-12-21 02:16:20|496.51|493.71|496.51|493.71|496.51|493.71|496.34|493.54|0
1640052990000|2021-12-21 02:16:30|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1640053000000|2021-12-21 02:16:40|496.51|493.71|496.86|494.06|496.86|494.06|496.51|493.71|0
1640053010000|2021-12-21 02:16:50|496.77|493.97|497.04|494.24|497.04|494.24|496.77|493.97|0
1640053020000|2021-12-21 02:17:00|496.95|494.15|496.86|494.06|496.95|494.15|496.86|494.06|0
1640053030000|2021-12-21 02:17:10|496.95|494.15|496.95|494.15|497.04|494.24|496.86|494.06|0
1640053040000|2021-12-21 02:17:20|496.86|494.06|496.95|494.15|497.04|494.24|496.86|494.06|0
1640053050000|2021-12-21 02:17:30|496.86|494.06|496.69|493.89|496.86|494.06|496.69|493.89|0
1640053060000|2021-12-21 02:17:40|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1640053070000|2021-12-21 02:17:50|496.34|493.54|496.42|493.62|496.42|493.62|496.34|493.54|0
1640053080000|2021-12-21 02:18:00|496.34|493.54|496.34|493.54|496.34|493.54|496.17|493.37|0
1640053090000|2021-12-21 02:18:10|496.51|493.71|496.34|493.54|496.51|493.71|496.34|493.54|0
1640053100000|2021-12-21 02:18:20|496.17|493.37|495.99|493.19|496.34|493.54|495.99|493.19|0
1640053120000|2021-12-21 02:18:40|495.9|493.1|495.3|492.5|495.9|493.1|495.3|492.5|0
1640053130000|2021-12-21 02:18:50|495.38|492.58|495.47|492.67|495.64|492.84|495.38|492.58|0
1640053140000|2021-12-21 02:19:00|495.55|492.75|495.47|492.67|495.55|492.75|495.47|492.67|0
1640053150000|2021-12-21 02:19:10|495.55|492.75|495.55|492.75|495.55|492.75|495.55|492.75|0
1640053160000|2021-12-21 02:19:20|495.64|492.84|495.99|493.19|495.99|493.19|495.64|492.84|0
1640053170000|2021-12-21 02:19:30|496.16|493.36|496.34|493.54|496.34|493.54|496.16|493.36|0
1640053180000|2021-12-21 02:19:40|496.16|493.36|495.99|493.19|496.16|493.36|495.82|493.02|0
1640053190000|2021-12-21 02:19:50|496.16|493.36|495.99|493.19|496.16|493.36|495.99|493.19|0
1640053200000|2021-12-21 02:20:00|495.82|493.02|496.16|493.36|496.16|493.36|495.82|493.02|0
1640053210000|2021-12-21 02:20:10|496.34|493.54|496.51|493.71|496.51|493.71|496.34|493.54|0
1640053220000|2021-12-21 02:20:20|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1640053230000|2021-12-21 02:20:30|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1640053240000|2021-12-21 02:20:40|496.16|493.36|496.34|493.54|496.34|493.54|496.07|493.27|0
1640053250000|2021-12-21 02:20:50|496.42|493.62|496.25|493.45|496.42|493.62|496.25|493.45|0
1640053260000|2021-12-21 02:21:00|496.34|493.54|496.34|493.54|496.34|493.54|496.16|493.36|0
1640053270000|2021-12-21 02:21:10|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1640053280000|2021-12-21 02:21:20|496.69|493.89|496.42|493.62|496.69|493.89|496.42|493.62|0
1640053290000|2021-12-21 02:21:30|496.34|493.54|496.34|493.54|496.34|493.54|496.16|493.36|0
1640053300000|2021-12-21 02:21:40|496.42|493.62|496.42|493.62|496.42|493.62|496.34|493.54|0
1640053320000|2021-12-21 02:22:00|496.51|493.71|496.34|493.54|496.51|493.71|496.34|493.54|0
1640053330000|2021-12-21 02:22:10|496.51|493.71|496.42|493.62|496.51|493.71|496.34|493.54|0
1640053340000|2021-12-21 02:22:20|496.34|493.54|496.34|493.54|496.34|493.54|496.34|493.54|0
1640053360000|2021-12-21 02:22:40|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1640053380000|2021-12-21 02:23:00|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1640053400000|2021-12-21 02:23:20|496.34|493.54|496.25|493.45|496.34|493.54|496.25|493.45|0
1640053410000|2021-12-21 02:23:30|496.16|493.36|496.16|493.36|496.16|493.36|496.07|493.27|0
1640053420000|2021-12-21 02:23:40|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1640053430000|2021-12-21 02:23:50|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1640053440000|2021-12-21 02:24:00|496.34|493.54|496.34|493.54|496.42|493.62|496.34|493.54|0
1640053450000|2021-12-21 02:24:10|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1640053460000|2021-12-21 02:24:20|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1640053470000|2021-12-21 02:24:30|496.59|493.79|496.42|493.62|496.59|493.79|496.34|493.54|0
1640053480000|2021-12-21 02:24:40|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1640053490000|2021-12-21 02:24:50|496.07|493.27|496.16|493.36|496.16|493.36|496.07|493.27|0
1640053500000|2021-12-21 02:25:00|496.07|493.27|496.16|493.36|496.16|493.36|496.07|493.27|0
1640053510000|2021-12-21 02:25:10|496.25|493.45|495.99|493.19|496.25|493.45|495.99|493.19|0
1640053520000|2021-12-21 02:25:20|496.07|493.27|495.99|493.19|496.07|493.27|495.99|493.19|0
1640053530000|2021-12-21 02:25:30|496.07|493.27|495.99|493.19|496.07|493.27|495.99|493.19|0
1640053540000|2021-12-21 02:25:40|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1640053550000|2021-12-21 02:25:50|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1640053560000|2021-12-21 02:26:00|495.99|493.19|496.07|493.27|496.07|493.27|495.99|493.19|0
1640053570000|2021-12-21 02:26:10|496.16|493.36|495.99|493.19|496.16|493.36|495.99|493.19|0
1640053580000|2021-12-21 02:26:20|495.81|493.01|495.81|493.01|495.81|493.01|495.81|493.01|0
1640053590000|2021-12-21 02:26:30|495.9|493.1|495.99|493.19|495.99|493.19|495.9|493.1|0
1640053600000|2021-12-21 02:26:40|495.81|493.01|495.9|493.1|495.9|493.1|495.81|493.01|0
1640053610000|2021-12-21 02:26:50|495.81|493.01|495.81|493.01|495.81|493.01|495.81|493.01|0
1640053620000|2021-12-21 02:27:00|495.99|493.19|495.99|493.19|495.99|493.19|495.9|493.1|0
1640053630000|2021-12-21 02:27:10|496.16|493.36|495.99|493.19|496.16|493.36|495.99|493.19|0
1640053640000|2021-12-21 02:27:20|496.16|493.36|496.16|493.36|496.16|493.36|496.07|493.27|0
1640053650000|2021-12-21 02:27:30|496.24|493.44|496.24|493.44|496.24|493.44|496.24|493.44|0
1640053660000|2021-12-21 02:27:40|496.33|493.53|496.33|493.53|496.42|493.62|496.33|493.53|0
1640053670000|2021-12-21 02:27:50|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1640053680000|2021-12-21 02:28:00|496.33|493.53|496.59|493.79|496.59|493.79|496.33|493.53|0
1640053690000|2021-12-21 02:28:10|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1640053700000|2021-12-21 02:28:20|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1640053710000|2021-12-21 02:28:30|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1640053720000|2021-12-21 02:28:40|496.42|493.62|496.42|493.62|496.42|493.62|496.33|493.53|0
1640053730000|2021-12-21 02:28:50|496.33|493.53|496.42|493.62|496.42|493.62|496.33|493.53|0
1640053740000|2021-12-21 02:29:00|496.24|493.44|496.24|493.44|496.33|493.53|496.24|493.44|0
1640053750000|2021-12-21 02:29:10|496.33|493.53|496.16|493.36|496.33|493.53|496.16|493.36|0
1640053760000|2021-12-21 02:29:20|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1640053770000|2021-12-21 02:29:30|496.07|493.27|496.07|493.27|496.07|493.27|495.99|493.19|0
1640053780000|2021-12-21 02:29:40|495.99|493.19|495.99|493.19|496.07|493.27|495.99|493.19|0
1640053800000|2021-12-21 02:30:00|496.07|493.27|496.16|493.36|496.16|493.36|496.07|493.27|0
1640053810000|2021-12-21 02:30:10|496.33|493.53|496.24|493.44|496.33|493.53|496.24|493.44|0
1640053820000|2021-12-21 02:30:20|496.33|493.53|496.51|493.71|496.51|493.71|496.33|493.53|0
1640053830000|2021-12-21 02:30:30|496.42|493.62|496.24|493.44|496.42|493.62|496.16|493.36|0
1640053850000|2021-12-21 02:30:50|496.16|493.36|495.81|493.01|496.16|493.36|495.81|493.01|0
1640053860000|2021-12-21 02:31:00|495.64|492.84|495.64|492.84|495.72|492.92|495.64|492.84|0
1640053870000|2021-12-21 02:31:10|495.81|493.01|495.72|492.92|495.81|493.01|495.64|492.84|0
1640053880000|2021-12-21 02:31:20|495.64|492.84|495.46|492.66|495.64|492.84|495.46|492.66|0
1640053890000|2021-12-21 02:31:30|495.55|492.75|495.81|493.01|495.81|493.01|495.55|492.75|0
1640053900000|2021-12-21 02:31:40|495.64|492.84|495.81|493.01|495.81|493.01|495.64|492.84|0
1640053910000|2021-12-21 02:31:50|495.72|492.92|495.46|492.66|495.72|492.92|495.46|492.66|0
1640053920000|2021-12-21 02:32:00|495.64|492.84|495.98|493.18|495.98|493.18|495.64|492.84|0
1640053930000|2021-12-21 02:32:10|495.81|493.01|495.72|492.92|495.81|493.01|495.64|492.84|0
1640053940000|2021-12-21 02:32:20|495.81|493.01|495.98|493.18|495.98|493.18|495.81|493.01|0
1640053950000|2021-12-21 02:32:30|495.81|493.01|495.81|493.01|495.81|493.01|495.81|493.01|0
1640053960000|2021-12-21 02:32:40|495.89|493.09|495.64|492.84|495.89|493.09|495.64|492.84|0
1640053970000|2021-12-21 02:32:50|495.46|492.66|495.55|492.75|495.55|492.75|495.11|492.31|0
1640053980000|2021-12-21 02:33:00|495.46|492.66|495.64|492.84|495.64|492.84|495.46|492.66|0
1640054010000|2021-12-21 02:33:30|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1640054020000|2021-12-21 02:33:40|495.81|493.01|495.64|492.84|495.81|493.01|495.64|492.84|0
1640054030000|2021-12-21 02:33:50|495.81|493.01|495.81|493.01|495.89|493.09|495.81|493.01|0
1640054040000|2021-12-21 02:34:00|495.98|493.18|495.98|493.18|495.98|493.18|495.98|493.18|0
1640054050000|2021-12-21 02:34:10|496.16|493.36|496.24|493.44|496.24|493.44|496.16|493.36|0
1640054060000|2021-12-21 02:34:20|496.5|493.7|496.33|493.53|496.5|493.7|496.33|493.53|0
1640054070000|2021-12-21 02:34:30|496.24|493.44|496.24|493.44|496.24|493.44|496.16|493.36|0
1640054080000|2021-12-21 02:34:40|496.16|493.36|496.16|493.36|496.24|493.44|496.16|493.36|0
1640054090000|2021-12-21 02:34:50|496.24|493.44|496.24|493.44|496.33|493.53|496.24|493.44|0
1640054100000|2021-12-21 02:35:00|496.33|493.53|496.33|493.53|496.41|493.61|496.33|493.53|0
1640054110000|2021-12-21 02:35:10|496.16|493.36|496.16|493.36|496.16|493.36|495.98|493.18|0
1640054120000|2021-12-21 02:35:20|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1640054140000|2021-12-21 02:35:40|496.16|493.36|496.07|493.27|496.16|493.36|496.07|493.27|0
1640054150000|2021-12-21 02:35:50|495.98|493.18|495.98|493.18|496.07|493.27|495.98|493.18|0
1640054160000|2021-12-21 02:36:00|496.07|493.27|495.81|493.01|496.07|493.27|495.72|492.92|0
1640054170000|2021-12-21 02:36:10|495.72|492.92|495.54|492.74|495.72|492.92|495.54|492.74|0
1640054180000|2021-12-21 02:36:20|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1640054190000|2021-12-21 02:36:30|495.54|492.74|495.54|492.74|495.54|492.74|495.54|492.74|0
1640054200000|2021-12-21 02:36:40|495.46|492.66|495.54|492.74|495.63|492.83|495.46|492.66|0
1640054210000|2021-12-21 02:36:50|495.46|492.66|495.46|492.66|495.54|492.74|495.46|492.66|0
1640054220000|2021-12-21 02:37:00|495.54|492.74|495.63|492.83|495.63|492.83|495.46|492.66|0
1640054230000|2021-12-21 02:37:10|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1640054240000|2021-12-21 02:37:20|495.29|492.49|495.29|492.49|495.29|492.49|495.29|492.49|0
1640054250000|2021-12-21 02:37:30|495.46|492.66|495.46|492.66|495.46|492.66|495.37|492.57|0
1640054260000|2021-12-21 02:37:40|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1640054270000|2021-12-21 02:37:50|495.29|492.49|495.19|492.39|495.29|492.49|495.11|492.31|0
1640054280000|2021-12-21 02:38:00|495.29|492.49|495.29|492.49|495.29|492.49|495.29|492.49|0
1640054290000|2021-12-21 02:38:10|495.19|492.39|495.29|492.49|495.29|492.49|495.19|492.39|0
1640054300000|2021-12-21 02:38:20|495.11|492.31|495.19|492.39|495.19|492.39|495.11|492.31|0
1640054310000|2021-12-21 02:38:30|495.11|492.31|495.19|492.39|495.19|492.39|495.11|492.31|0
1640054320000|2021-12-21 02:38:40|495.11|492.31|495.11|492.31|495.19|492.39|495.11|492.31|0
1640054330000|2021-12-21 02:38:50|494.94|492.14|495.02|492.22|495.02|492.22|494.94|492.14|0
1640054340000|2021-12-21 02:39:00|494.94|492.14|494.94|492.14|495.11|492.31|494.94|492.14|0
1640054350000|2021-12-21 02:39:10|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1640054360000|2021-12-21 02:39:20|494.94|492.14|495.11|492.31|495.11|492.31|494.94|492.14|0
1640054380000|2021-12-21 02:39:40|494.94|492.14|494.94|492.14|494.94|492.14|494.94|492.14|0
1640054390000|2021-12-21 02:39:50|494.85|492.05|494.76|491.96|494.85|492.05|494.76|491.96|0
1640054400000|2021-12-21 02:40:00|494.85|492.05|495.02|492.22|495.02|492.22|494.85|492.05|0
1640054410000|2021-12-21 02:40:10|495.11|492.31|494.76|491.96|495.11|492.31|494.76|491.96|0
1640054420000|2021-12-21 02:40:20|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1640054430000|2021-12-21 02:40:30|494.94|492.14|494.94|492.14|494.94|492.14|494.94|492.14|0
1640054440000|2021-12-21 02:40:40|494.85|492.05|494.94|492.14|494.94|492.14|494.85|492.05|0
1640054450000|2021-12-21 02:40:50|495.02|492.22|494.94|492.14|495.02|492.22|494.94|492.14|0
1640054460000|2021-12-21 02:41:00|495.11|492.31|494.76|491.96|495.11|492.31|494.76|491.96|0
1640054470000|2021-12-21 02:41:10|494.59|491.79|494.5|491.7|494.67|491.87|494.5|491.7|0
1640054480000|2021-12-21 02:41:20|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1640054490000|2021-12-21 02:41:30|494.59|491.79|494.41|491.61|494.59|491.79|494.41|491.61|0
1640054500000|2021-12-21 02:41:40|494.59|491.79|494.59|491.79|494.59|491.79|494.59|491.79|0
1640054510000|2021-12-21 02:41:50|494.41|491.61|494.5|491.7|494.59|491.79|494.41|491.61|0
1640054520000|2021-12-21 02:42:00|494.59|491.79|494.41|491.61|494.59|491.79|494.41|491.61|0
1640054530000|2021-12-21 02:42:10|494.24|491.44|493.89|491.09|494.24|491.44|493.89|491.09|0
1640054540000|2021-12-21 02:42:20|494.07|491.27|494.15|491.35|494.24|491.44|494.07|491.27|0
1640054550000|2021-12-21 02:42:30|494.07|491.27|493.55|490.75|494.07|491.27|493.55|490.75|0
1640054560000|2021-12-21 02:42:40|493.46|490.66|493.37|490.57|493.55|490.75|493.37|490.57|0
1640054570000|2021-12-21 02:42:50|493.2|490.4|493.37|490.57|493.37|490.57|493.2|490.4|0
1640054580000|2021-12-21 02:43:00|493.28|490.48|493.03|490.23|493.28|490.48|493.03|490.23|0
1640054590000|2021-12-21 02:43:10|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1640054600000|2021-12-21 02:43:20|493.2|490.4|493.02|490.22|493.2|490.4|493.02|490.22|0
1640054610000|2021-12-21 02:43:30|492.5|489.7|492.33|489.53|492.5|489.7|492.33|489.53|0
1640054620000|2021-12-21 02:43:40|492.59|489.79|492.5|489.7|492.68|489.88|492.5|489.7|0
1640054630000|2021-12-21 02:43:50|492.41|489.61|492.68|489.88|492.68|489.88|492.41|489.61|0
1640054640000|2021-12-21 02:44:00|492.59|489.79|492.41|489.61|492.59|489.79|492.41|489.61|0
1640054650000|2021-12-21 02:44:10|492.68|489.88|492.68|489.88|492.68|489.88|492.68|489.88|0
1640054660000|2021-12-21 02:44:20|492.5|489.7|492.68|489.88|492.68|489.88|492.5|489.7|0
1640054670000|2021-12-21 02:44:30|492.59|489.79|492.68|489.88|492.68|489.88|492.5|489.7|0
1640054680000|2021-12-21 02:44:40|492.16|489.36|492.24|489.44|492.33|489.53|492.16|489.36|0
1640054690000|2021-12-21 02:44:50|492.16|489.36|491.98|489.18|492.16|489.36|491.98|489.18|0
1640054700000|2021-12-21 02:45:00|491.89|489.09|492.33|489.53|492.33|489.53|491.89|489.09|0
1640054710000|2021-12-21 02:45:10|492.24|489.44|492.5|489.7|492.5|489.7|492.16|489.36|0
1640054720000|2021-12-21 02:45:20|492.33|489.53|492.68|489.88|492.68|489.88|492.33|489.53|0
1640054730000|2021-12-21 02:45:30|492.85|490.05|492.93|490.13|492.93|490.13|492.85|490.05|0
1640054740000|2021-12-21 02:45:40|493.02|490.22|493.37|490.57|493.37|490.57|493.02|490.22|0
1640054760000|2021-12-21 02:46:00|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1640054770000|2021-12-21 02:46:10|493.45|490.65|493.37|490.57|493.45|490.65|493.37|490.57|0
1640054780000|2021-12-21 02:46:20|493.45|490.65|493.37|490.57|493.45|490.65|493.37|490.57|0
1640054790000|2021-12-21 02:46:30|493.2|490.4|493.54|490.74|493.54|490.74|493.2|490.4|0
1640054800000|2021-12-21 02:46:40|493.45|490.65|493.28|490.48|493.54|490.74|493.28|490.48|0
1640054810000|2021-12-21 02:46:50|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1640054820000|2021-12-21 02:47:00|493.28|490.48|493.37|490.57|493.37|490.57|493.2|490.4|0
1640054830000|2021-12-21 02:47:10|493.28|490.48|493.2|490.4|493.28|490.48|493.2|490.4|0
1640054840000|2021-12-21 02:47:20|493.37|490.57|493.2|490.4|493.37|490.57|493.2|490.4|0
1640054850000|2021-12-21 02:47:30|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1640054860000|2021-12-21 02:47:40|493.37|490.57|493.2|490.4|493.37|490.57|493.2|490.4|0
1640054870000|2021-12-21 02:47:50|493.28|490.48|493.54|490.74|493.54|490.74|493.28|490.48|0
1640054880000|2021-12-21 02:48:00|493.63|490.83|493.54|490.74|493.63|490.83|493.54|490.74|0
1640054890000|2021-12-21 02:48:10|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1640054900000|2021-12-21 02:48:20|493.54|490.74|493.63|490.83|493.63|490.83|493.54|490.74|0
1640054910000|2021-12-21 02:48:30|493.72|490.92|493.54|490.74|493.72|490.92|493.54|490.74|0
1640054920000|2021-12-21 02:48:40|493.63|490.83|493.63|490.83|493.63|490.83|493.54|490.74|0
1640054930000|2021-12-21 02:48:50|493.72|490.92|493.72|490.92|493.72|490.92|493.63|490.83|0
1640054940000|2021-12-21 02:49:00|493.8|491|493.97|491.17|493.97|491.17|493.8|491|0
1640054950000|2021-12-21 02:49:10|493.89|491.09|493.72|490.92|493.89|491.09|493.72|490.92|0
1640054960000|2021-12-21 02:49:20|493.54|490.74|493.72|490.92|493.72|490.92|493.54|490.74|0
1640054970000|2021-12-21 02:49:30|493.89|491.09|493.72|490.92|493.89|491.09|493.72|490.92|0
1640054990000|2021-12-21 02:49:50|493.89|491.09|493.97|491.17|493.97|491.17|493.89|491.09|0
1640055000000|2021-12-21 02:50:00|494.24|491.44|494.32|491.52|494.32|491.52|494.24|491.44|0
1640055010000|2021-12-21 02:50:10|494.24|491.44|494.24|491.44|494.32|491.52|494.24|491.44|0
1640055020000|2021-12-21 02:50:20|494.32|491.52|494.41|491.61|494.41|491.61|494.32|491.52|0
1640055030000|2021-12-21 02:50:30|494.58|491.78|494.76|491.96|494.76|491.96|494.58|491.78|0
1640055040000|2021-12-21 02:50:40|494.93|492.13|494.93|492.13|494.93|492.13|494.76|491.96|0
1640055060000|2021-12-21 02:51:00|494.84|492.04|494.76|491.96|494.93|492.13|494.76|491.96|0
1640055070000|2021-12-21 02:51:10|494.58|491.78|494.58|491.78|494.67|491.87|494.58|491.78|0
1640055080000|2021-12-21 02:51:20|494.67|491.87|494.58|491.78|494.76|491.96|494.58|491.78|0
1640055090000|2021-12-21 02:51:30|494.76|491.96|494.93|492.13|494.93|492.13|494.76|491.96|0
1640055100000|2021-12-21 02:51:40|495.01|492.21|495.1|492.3|495.1|492.3|494.93|492.13|0
1640055110000|2021-12-21 02:51:50|494.93|492.13|495.01|492.21|495.01|492.21|494.93|492.13|0
1640055120000|2021-12-21 02:52:00|495.1|492.3|494.93|492.13|495.1|492.3|494.93|492.13|0
1640055140000|2021-12-21 02:52:20|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1640055150000|2021-12-21 02:52:30|494.58|491.78|494.67|491.87|494.76|491.96|494.58|491.78|0
1640055160000|2021-12-21 02:52:40|494.58|491.78|494.67|491.87|494.67|491.87|494.58|491.78|0
1640055170000|2021-12-21 02:52:50|494.76|491.96|494.58|491.78|494.76|491.96|494.58|491.78|0
1640055190000|2021-12-21 02:53:10|494.49|491.69|494.41|491.61|494.58|491.78|494.41|491.61|0
1640055200000|2021-12-21 02:53:20|494.58|491.78|494.58|491.78|494.58|491.78|494.58|491.78|0
1640055210000|2021-12-21 02:53:30|494.67|491.87|494.58|491.78|494.67|491.87|494.58|491.78|0
1640055220000|2021-12-21 02:53:40|494.67|491.87|494.76|491.96|494.76|491.96|494.67|491.87|0
1640055230000|2021-12-21 02:53:50|494.84|492.04|494.93|492.13|494.93|492.13|494.84|492.04|0
1640055240000|2021-12-21 02:54:00|495.1|492.3|494.93|492.13|495.1|492.3|494.93|492.13|0
1640055250000|2021-12-21 02:54:10|494.76|491.96|494.58|491.78|494.76|491.96|494.58|491.78|0
1640055260000|2021-12-21 02:54:20|494.66|491.86|494.66|491.86|494.66|491.86|494.58|491.78|0
1640055270000|2021-12-21 02:54:30|494.76|491.96|494.75|491.95|494.76|491.96|494.75|491.95|0
1640055280000|2021-12-21 02:54:40|494.58|491.78|494.58|491.78|494.58|491.78|494.58|491.78|0
1640055300000|2021-12-21 02:55:00|494.41|491.61|494.49|491.69|494.49|491.69|494.41|491.61|0
1640055310000|2021-12-21 02:55:10|494.58|491.78|494.58|491.78|494.58|491.78|494.58|491.78|0
1640055320000|2021-12-21 02:55:20|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1640055330000|2021-12-21 02:55:30|494.58|491.78|494.58|491.78|494.58|491.78|494.58|491.78|0
1640055340000|2021-12-21 02:55:40|494.41|491.61|494.49|491.69|494.49|491.69|494.41|491.61|0
1640055350000|2021-12-21 02:55:50|494.41|491.61|494.41|491.61|494.49|491.69|494.41|491.61|0
1640055360000|2021-12-21 02:56:00|494.58|491.78|494.58|491.78|494.58|491.78|494.58|491.78|0
1640055370000|2021-12-21 02:56:10|494.75|491.95|494.93|492.13|494.93|492.13|494.75|491.95|0
1640055380000|2021-12-21 02:56:20|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1640055390000|2021-12-21 02:56:30|495.01|492.21|494.93|492.13|495.01|492.21|494.93|492.13|0
1640055400000|2021-12-21 02:56:40|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1640055410000|2021-12-21 02:56:50|495.1|492.3|495.01|492.21|495.1|492.3|495.01|492.21|0
1640055420000|2021-12-21 02:57:00|494.93|492.13|495.1|492.3|495.1|492.3|494.93|492.13|0
1640055440000|2021-12-21 02:57:20|494.93|492.13|494.84|492.04|494.93|492.13|494.84|492.04|0
1640055450000|2021-12-21 02:57:30|494.93|492.13|494.93|492.13|494.93|492.13|494.93|492.13|0
1640055470000|2021-12-21 02:57:50|495.01|492.21|495.1|492.3|495.1|492.3|495.01|492.21|0
1640055480000|2021-12-21 02:58:00|494.84|492.04|494.84|492.04|494.93|492.13|494.75|491.95|0
1640055490000|2021-12-21 02:58:10|494.93|492.13|494.93|492.13|494.93|492.13|494.84|492.04|0
1640055500000|2021-12-21 02:58:20|494.84|492.04|494.93|492.13|494.93|492.13|494.75|491.95|0
1640055510000|2021-12-21 02:58:30|494.84|492.04|494.84|492.04|494.84|492.04|494.84|492.04|0
1640055520000|2021-12-21 02:58:40|494.93|492.13|494.93|492.13|494.93|492.13|494.93|492.13|0
1640055530000|2021-12-21 02:58:50|495.01|492.21|494.93|492.13|495.01|492.21|494.93|492.13|0
1640055540000|2021-12-21 02:59:00|495.01|492.21|495.01|492.21|495.01|492.21|494.93|492.13|0
1640055550000|2021-12-21 02:59:10|494.93|492.13|494.75|491.95|494.93|492.13|494.75|491.95|0
1640055560000|2021-12-21 02:59:20|494.4|491.6|494.31|491.51|494.4|491.6|494.31|491.51|0
1640055570000|2021-12-21 02:59:30|494.4|491.6|494.31|491.51|494.4|491.6|494.23|491.43|0
1640055580000|2021-12-21 02:59:40|494.4|491.6|494.49|491.69|494.49|491.69|494.4|491.6|0
1640055590000|2021-12-21 02:59:50|494.4|491.6|494.23|491.43|494.4|491.6|494.23|491.43|0
1640055600000|2021-12-21 03:00:00|494.06|491.26|494.23|491.43|494.23|491.43|494.06|491.26|0
1640055610000|2021-12-21 03:00:10|494.49|491.69|494.4|491.6|494.49|491.69|494.4|491.6|0
1640055620000|2021-12-21 03:00:20|494.23|491.43|494.14|491.34|494.23|491.43|494.14|491.34|0
1640055630000|2021-12-21 03:00:30|494.23|491.43|494.4|491.6|494.4|491.6|494.23|491.43|0
1640055640000|2021-12-21 03:00:40|494.31|491.51|494.49|491.69|494.49|491.69|494.31|491.51|0
1640055650000|2021-12-21 03:00:50|494.58|491.78|494.75|491.95|494.75|491.95|494.58|491.78|0
1640055660000|2021-12-21 03:01:00|494.83|492.03|494.93|492.13|494.93|492.13|494.83|492.03|0
1640055670000|2021-12-21 03:01:10|495.18|492.38|495.1|492.3|495.18|492.38|495.1|492.3|0
1640055680000|2021-12-21 03:01:20|495.27|492.47|495.18|492.38|495.27|492.47|495.1|492.3|0
1640055690000|2021-12-21 03:01:30|495.1|492.3|495.1|492.3|495.27|492.47|495.1|492.3|0
1640055700000|2021-12-21 03:01:40|495.18|492.38|495.1|492.3|495.18|492.38|495.1|492.3|0
1640055710000|2021-12-21 03:01:50|495.27|492.47|495.27|492.47|495.27|492.47|495.18|492.38|0
1640055720000|2021-12-21 03:02:00|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1640055730000|2021-12-21 03:02:10|495.36|492.56|495.62|492.82|495.62|492.82|495.36|492.56|0
1640055740000|2021-12-21 03:02:20|495.45|492.65|495.27|492.47|495.53|492.73|495.27|492.47|0
1640055750000|2021-12-21 03:02:30|495.45|492.65|495.97|493.17|495.97|493.17|495.45|492.65|0
1640055760000|2021-12-21 03:02:40|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1640055770000|2021-12-21 03:02:50|496.14|493.34|496.32|493.52|496.32|493.52|496.14|493.34|0
1640055780000|2021-12-21 03:03:00|496.22|493.42|496.49|493.69|496.49|493.69|496.22|493.42|0
1640055790000|2021-12-21 03:03:10|496.4|493.6|496.49|493.69|496.57|493.77|496.4|493.6|0
1640055800000|2021-12-21 03:03:20|496.57|493.77|496.57|493.77|496.57|493.77|496.49|493.69|0
1640055810000|2021-12-21 03:03:30|496.49|493.69|496.57|493.77|496.57|493.77|496.49|493.69|0
1640055820000|2021-12-21 03:03:40|496.66|493.86|496.84|494.04|496.84|494.04|496.66|493.86|0
1640055830000|2021-12-21 03:03:50|496.66|493.86|497.01|494.21|497.01|494.21|496.66|493.86|0
1640055840000|2021-12-21 03:04:00|496.84|494.04|496.92|494.12|496.92|494.12|496.84|494.04|0
1640055850000|2021-12-21 03:04:10|497.01|494.21|497.09|494.29|497.18|494.38|497.01|494.21|0
1640055860000|2021-12-21 03:04:20|497.18|494.38|497.09|494.29|497.18|494.38|497.01|494.21|0
1640055870000|2021-12-21 03:04:30|497.01|494.21|497.01|494.21|497.18|494.38|497.01|494.21|0
1640055880000|2021-12-21 03:04:40|497.09|494.29|497.09|494.29|497.09|494.29|497.09|494.29|0
1640055890000|2021-12-21 03:04:50|497.01|494.21|496.84|494.04|497.01|494.21|496.84|494.04|0
1640055900000|2021-12-21 03:05:00|496.92|494.12|496.75|493.95|496.92|494.12|496.75|493.95|0
1640055910000|2021-12-21 03:05:10|496.66|493.86|496.57|493.77|496.66|493.86|496.49|493.69|0
1640055920000|2021-12-21 03:05:20|496.49|493.69|496.4|493.6|496.49|493.69|496.31|493.51|0
1640055930000|2021-12-21 03:05:30|496.31|493.51|496.4|493.6|496.4|493.6|496.31|493.51|0
1640055940000|2021-12-21 03:05:40|496.31|493.51|496.4|493.6|496.49|493.69|496.31|493.51|0
1640055950000|2021-12-21 03:05:50|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1640055960000|2021-12-21 03:06:00|496.31|493.51|496.4|493.6|496.49|493.69|496.31|493.51|0
1640055970000|2021-12-21 03:06:10|496.31|493.51|496.4|493.6|496.49|493.69|496.31|493.51|0
1640055980000|2021-12-21 03:06:20|496.31|493.51|496.22|493.42|496.31|493.51|496.22|493.42|0
1640055990000|2021-12-21 03:06:30|496.14|493.34|496.14|493.34|496.14|493.34|496.05|493.25|0
1640056000000|2021-12-21 03:06:40|496.05|493.25|496.31|493.51|496.31|493.51|496.05|493.25|0
1640056020000|2021-12-21 03:07:00|496.14|493.34|496.14|493.34|496.14|493.34|496.05|493.25|0
1640056030000|2021-12-21 03:07:10|495.97|493.17|495.97|493.17|496.14|493.34|495.97|493.17|0
1640056040000|2021-12-21 03:07:20|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1640056050000|2021-12-21 03:07:30|495.79|492.99|495.79|492.99|495.79|492.99|495.79|492.99|0
1640056060000|2021-12-21 03:07:40|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1640056090000|2021-12-21 03:08:10|495.44|492.64|495.79|492.99|495.79|492.99|495.44|492.64|0
1640056110000|2021-12-21 03:08:30|495.96|493.16|495.96|493.16|495.96|493.16|495.79|492.99|0
1640056120000|2021-12-21 03:08:40|495.79|492.99|495.7|492.9|495.79|492.99|495.62|492.82|0
1640056130000|2021-12-21 03:08:50|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1640056140000|2021-12-21 03:09:00|495.53|492.73|495.79|492.99|495.79|492.99|495.44|492.64|0
1640056150000|2021-12-21 03:09:10|495.62|492.82|495.44|492.64|495.62|492.82|495.44|492.64|0
1640056160000|2021-12-21 03:09:20|495.53|492.73|495.53|492.73|495.62|492.82|495.53|492.73|0
1640056170000|2021-12-21 03:09:30|495.44|492.64|495.62|492.82|495.62|492.82|495.44|492.64|0
1640056180000|2021-12-21 03:09:40|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1640056190000|2021-12-21 03:09:50|495.62|492.82|495.79|492.99|495.79|492.99|495.62|492.82|0
1640056200000|2021-12-21 03:10:00|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1640056210000|2021-12-21 03:10:10|495.87|493.07|495.79|492.99|495.87|493.07|495.79|492.99|0
1640056220000|2021-12-21 03:10:20|495.87|493.07|496.14|493.34|496.14|493.34|495.87|493.07|0
1640056230000|2021-12-21 03:10:30|495.96|493.16|496.14|493.34|496.14|493.34|495.96|493.16|0
1640056240000|2021-12-21 03:10:40|496.22|493.42|496.14|493.34|496.22|493.42|496.14|493.34|0
1640056250000|2021-12-21 03:10:50|496.22|493.42|496.22|493.42|496.22|493.42|496.22|493.42|0
1640056260000|2021-12-21 03:11:00|496.14|493.34|496.31|493.51|496.31|493.51|496.14|493.34|0
1640056270000|2021-12-21 03:11:10|496.22|493.42|496.14|493.34|496.22|493.42|496.14|493.34|0
1640056280000|2021-12-21 03:11:20|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1640056290000|2021-12-21 03:11:30|496.14|493.34|496.14|493.34|496.14|493.34|496.14|493.34|0
1640056310000|2021-12-21 03:11:50|495.96|493.16|495.79|492.99|495.96|493.16|495.79|492.99|0
1640056320000|2021-12-21 03:12:00|495.61|492.81|495.96|493.16|495.96|493.16|495.61|492.81|0
1640056330000|2021-12-21 03:12:10|496.14|493.34|496.14|493.34|496.14|493.34|496.14|493.34|0
1640056340000|2021-12-21 03:12:20|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1640056350000|2021-12-21 03:12:30|496.22|493.42|496.48|493.68|496.48|493.68|496.22|493.42|0
1640056360000|2021-12-21 03:12:40|496.31|493.51|496.31|493.51|496.31|493.51|496.22|493.42|0
1640056370000|2021-12-21 03:12:50|496.39|493.59|496.31|493.51|496.39|493.59|496.31|493.51|0
1640056380000|2021-12-21 03:13:00|496.39|493.59|496.39|493.59|496.39|493.59|496.39|493.59|0
1640056390000|2021-12-21 03:13:10|496.48|493.68|496.39|493.59|496.48|493.68|496.39|493.59|0
1640056400000|2021-12-21 03:13:20|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1640056410000|2021-12-21 03:13:30|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1640056430000|2021-12-21 03:13:50|496.66|493.86|496.57|493.77|496.66|493.86|496.57|493.77|0
1640056440000|2021-12-21 03:14:00|496.48|493.68|496.48|493.68|496.57|493.77|496.48|493.68|0
1640056450000|2021-12-21 03:14:10|496.57|493.77|496.39|493.59|496.57|493.77|496.39|493.59|0
1640056460000|2021-12-21 03:14:20|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1640056500000|2021-12-21 03:15:00|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1640056510000|2021-12-21 03:15:10|496.66|493.86|497.18|494.38|497.18|494.38|496.66|493.86|0
1640056520000|2021-12-21 03:15:20|497.26|494.46|497|494.2|497.26|494.46|497|494.2|0
1640056530000|2021-12-21 03:15:30|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1640056540000|2021-12-21 03:15:40|497.26|494.46|497|494.2|497.26|494.46|497|494.2|0
1640056550000|2021-12-21 03:15:50|497.09|494.29|497.09|494.29|497.09|494.29|497.09|494.29|0
1640056560000|2021-12-21 03:16:00|497|494.2|497.18|494.38|497.18|494.38|497|494.2|0
1640056570000|2021-12-21 03:16:10|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1640056580000|2021-12-21 03:16:20|497.18|494.38|497.18|494.38|497.18|494.38|497.18|494.38|0
1640056590000|2021-12-21 03:16:30|497.26|494.46|497.26|494.46|497.35|494.55|497.26|494.46|0
1640056600000|2021-12-21 03:16:40|497.35|494.55|498.22|495.42|498.22|495.42|497.35|494.55|0
1640056610000|2021-12-21 03:16:50|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1640056620000|2021-12-21 03:17:00|499.18|496.38|499.44|496.64|499.62|496.82|499.1|496.3|0
1640056630000|2021-12-21 03:17:10|499.79|496.99|499.97|497.17|499.97|497.17|499.79|496.99|0
1640056640000|2021-12-21 03:17:20|500.67|497.87|500.49|497.69|500.67|497.87|500.32|497.52|0
1640056650000|2021-12-21 03:17:30|499.97|497.17|500.58|497.78|500.58|497.78|499.88|497.08|0
1640056660000|2021-12-21 03:17:40|500.49|497.69|500.49|497.69|500.49|497.69|500.4|497.6|0
1640056670000|2021-12-21 03:17:50|500.57|497.77|500.67|497.87|500.75|497.95|500.49|497.69|0
1640056680000|2021-12-21 03:18:00|500.84|498.04|500.57|497.77|500.84|498.04|500.49|497.69|0
1640056690000|2021-12-21 03:18:10|500.32|497.52|500.14|497.34|500.32|497.52|499.97|497.17|0
1640056700000|2021-12-21 03:18:20|499.97|497.17|499.79|496.99|499.97|497.17|499.79|496.99|0
1640056710000|2021-12-21 03:18:30|499.97|497.17|499.97|497.17|500.14|497.34|499.97|497.17|0
1640056720000|2021-12-21 03:18:40|499.88|497.08|499.79|496.99|499.97|497.17|499.79|496.99|0
1640056730000|2021-12-21 03:18:50|499.62|496.82|499.44|496.64|499.62|496.82|499.44|496.64|0
1640056750000|2021-12-21 03:19:10|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1640056760000|2021-12-21 03:19:20|499.53|496.73|499.44|496.64|499.53|496.73|499.44|496.64|0
1640056770000|2021-12-21 03:19:30|499.62|496.82|499.62|496.82|499.7|496.9|499.62|496.82|0
1640056780000|2021-12-21 03:19:40|499.53|496.73|499.44|496.64|499.53|496.73|499.44|496.64|0
1640056790000|2021-12-21 03:19:50|499.53|496.73|499.62|496.82|499.62|496.82|499.53|496.73|0
1640056800000|2021-12-21 03:20:00|499.53|496.73|499.53|496.73|499.53|496.73|499.44|496.64|0
1640056810000|2021-12-21 03:20:10|499.62|496.82|499.7|496.9|499.88|497.08|499.62|496.82|0
1640056820000|2021-12-21 03:20:20|499.62|496.82|499.44|496.64|499.7|496.9|499.44|496.64|0
1640056830000|2021-12-21 03:20:30|499.35|496.55|499.53|496.73|499.53|496.73|499.27|496.47|0
1640056840000|2021-12-21 03:20:40|499.44|496.64|499.27|496.47|499.44|496.64|499.27|496.47|0
1640056860000|2021-12-21 03:21:00|499.35|496.55|499.27|496.47|499.35|496.55|499.27|496.47|0
1640056870000|2021-12-21 03:21:10|499.18|496.38|499.18|496.38|499.18|496.38|499.18|496.38|0
1640056880000|2021-12-21 03:21:20|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1640056890000|2021-12-21 03:21:30|499.18|496.38|499.09|496.29|499.18|496.38|499.09|496.29|0
1640056900000|2021-12-21 03:21:40|499.18|496.38|499.09|496.29|499.18|496.38|499.09|496.29|0
1640056910000|2021-12-21 03:21:50|499.18|496.38|499.09|496.29|499.18|496.38|499.09|496.29|0
1640056920000|2021-12-21 03:22:00|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1640056930000|2021-12-21 03:22:10|499.18|496.38|499.35|496.55|499.35|496.55|499.18|496.38|0
1640056940000|2021-12-21 03:22:20|499.44|496.64|499.35|496.55|499.44|496.64|499.18|496.38|0
1640056950000|2021-12-21 03:22:30|499.27|496.47|499.62|496.82|499.62|496.82|499.27|496.47|0
1640056960000|2021-12-21 03:22:40|499.52|496.72|499.62|496.82|499.62|496.82|499.52|496.72|0
1640056970000|2021-12-21 03:22:50|499.52|496.72|499.62|496.82|499.62|496.82|499.44|496.64|0
1640056980000|2021-12-21 03:23:00|499.52|496.72|499.62|496.82|499.62|496.82|499.52|496.72|0
1640056990000|2021-12-21 03:23:10|499.7|496.9|499.79|496.99|499.79|496.99|499.7|496.9|0
1640057000000|2021-12-21 03:23:20|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1640057010000|2021-12-21 03:23:30|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1640057020000|2021-12-21 03:23:40|499.44|496.64|499.27|496.47|499.44|496.64|499.18|496.38|0
1640057030000|2021-12-21 03:23:50|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1640057050000|2021-12-21 03:24:10|499.27|496.47|499.27|496.47|499.35|496.55|499.27|496.47|0
1640057060000|2021-12-21 03:24:20|499.35|496.55|499.09|496.29|499.35|496.55|499.09|496.29|0
1640057070000|2021-12-21 03:24:30|499.17|496.37|499.27|496.47|499.27|496.47|499.17|496.37|0
1640057080000|2021-12-21 03:24:40|499.35|496.55|499.35|496.55|499.44|496.64|499.27|496.47|0
1640057090000|2021-12-21 03:24:50|499.27|496.47|499.27|496.47|499.27|496.47|499.17|496.37|0
1640057100000|2021-12-21 03:25:00|499.35|496.55|499.27|496.47|499.35|496.55|499.27|496.47|0
1640057110000|2021-12-21 03:25:10|499.17|496.37|499.27|496.47|499.27|496.47|499.17|496.37|0
1640057120000|2021-12-21 03:25:20|499.44|496.64|499.44|496.64|499.52|496.72|499.44|496.64|0
1640057130000|2021-12-21 03:25:30|499.27|496.47|499.26|496.46|499.27|496.47|499.26|496.46|0
1640057140000|2021-12-21 03:25:40|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1640057150000|2021-12-21 03:25:50|498.92|496.12|499.26|496.46|499.26|496.46|498.92|496.12|0
1640057160000|2021-12-21 03:26:00|499.17|496.37|499.09|496.29|499.17|496.37|499.09|496.29|0
1640057170000|2021-12-21 03:26:10|499.26|496.46|499.26|496.46|499.26|496.46|499.26|496.46|0
1640057180000|2021-12-21 03:26:20|499.44|496.64|499.61|496.81|499.61|496.81|499.44|496.64|0
1640057190000|2021-12-21 03:26:30|499.44|496.64|499.44|496.64|499.44|496.64|499.44|496.64|0
1640057200000|2021-12-21 03:26:40|499.26|496.46|499.26|496.46|499.26|496.46|499.26|496.46|0
1640057210000|2021-12-21 03:26:50|499.17|496.37|499.09|496.29|499.17|496.37|499.09|496.29|0
1640057220000|2021-12-21 03:27:00|499|496.2|499|496.2|499|496.2|499|496.2|0
1640057230000|2021-12-21 03:27:10|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1640057240000|2021-12-21 03:27:20|499|496.2|498.92|496.12|499|496.2|498.92|496.12|0
1640057250000|2021-12-21 03:27:30|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1640057260000|2021-12-21 03:27:40|498.39|495.59|498.13|495.33|498.39|495.59|498.04|495.24|0
1640057270000|2021-12-21 03:27:50|498.22|495.42|498.39|495.59|498.39|495.59|498.22|495.42|0
1640057280000|2021-12-21 03:28:00|498.22|495.42|498.22|495.42|498.22|495.42|498.22|495.42|0
1640057290000|2021-12-21 03:28:10|498.13|495.33|498.3|495.5|498.3|495.5|498.13|495.33|0
1640057300000|2021-12-21 03:28:20|498.39|495.59|498.22|495.42|498.39|495.59|498.22|495.42|0
1640057310000|2021-12-21 03:28:30|498.57|495.77|498.39|495.59|498.57|495.77|498.39|495.59|0
1640057320000|2021-12-21 03:28:40|498.22|495.42|498.22|495.42|498.22|495.42|498.22|495.42|0
1640057340000|2021-12-21 03:29:00|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1640057360000|2021-12-21 03:29:20|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1640057370000|2021-12-21 03:29:30|498.39|495.59|498.57|495.77|498.57|495.77|498.39|495.59|0
1640057380000|2021-12-21 03:29:40|498.39|495.59|498.47|495.67|498.57|495.77|498.39|495.59|0
1640057390000|2021-12-21 03:29:50|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1640057400000|2021-12-21 03:30:00|498.47|495.67|498.3|495.5|498.47|495.67|498.22|495.42|0
1640057410000|2021-12-21 03:30:10|498.39|495.59|498.39|495.59|498.56|495.76|498.39|495.59|0
1640057420000|2021-12-21 03:30:20|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1640057430000|2021-12-21 03:30:30|498.74|495.94|498.74|495.94|498.74|495.94|498.74|495.94|0
1640057440000|2021-12-21 03:30:40|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1640057450000|2021-12-21 03:30:50|498.82|496.02|498.91|496.11|498.91|496.11|498.82|496.02|0
1640057460000|2021-12-21 03:31:00|498.74|495.94|498.91|496.11|498.91|496.11|498.74|495.94|0
1640057470000|2021-12-21 03:31:10|498.82|496.02|498.74|495.94|498.82|496.02|498.74|495.94|0
1640057490000|2021-12-21 03:31:30|498.91|496.11|498.74|495.94|498.91|496.11|498.74|495.94|0
1640057500000|2021-12-21 03:31:40|498.47|495.67|498.22|495.42|498.47|495.67|498.22|495.42|0
1640057510000|2021-12-21 03:31:50|498.12|495.32|498.22|495.42|498.22|495.42|498.12|495.32|0
1640057520000|2021-12-21 03:32:00|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1640057530000|2021-12-21 03:32:10|498.22|495.42|498.39|495.59|498.39|495.59|498.22|495.42|0
1640057550000|2021-12-21 03:32:30|498.47|495.67|498.39|495.59|498.47|495.67|498.39|495.59|0
1640057560000|2021-12-21 03:32:40|498.56|495.76|498.56|495.76|498.56|495.76|498.47|495.67|0
1640057570000|2021-12-21 03:32:50|498.39|495.59|498.47|495.67|498.47|495.67|498.39|495.59|0
1640057580000|2021-12-21 03:33:00|498.56|495.76|498.56|495.76|498.74|495.94|498.56|495.76|0
1640057600000|2021-12-21 03:33:20|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1640057620000|2021-12-21 03:33:40|498.21|495.41|498.21|495.41|498.21|495.41|498.12|495.32|0
1640057640000|2021-12-21 03:34:00|498.12|495.32|498.21|495.41|498.21|495.41|498.12|495.32|0
1640057650000|2021-12-21 03:34:10|498.39|495.59|498.21|495.41|498.39|495.59|498.21|495.41|0
1640057660000|2021-12-21 03:34:20|498.12|495.32|498.04|495.24|498.12|495.32|498.04|495.24|0
1640057670000|2021-12-21 03:34:30|498.12|495.32|498.12|495.32|498.12|495.32|498.12|495.32|0
1640057680000|2021-12-21 03:34:40|498.21|495.41|498.12|495.32|498.21|495.41|498.12|495.32|0
1640057690000|2021-12-21 03:34:50|498.21|495.41|498.04|495.24|498.21|495.41|498.04|495.24|0
1640057710000|2021-12-21 03:35:10|497.86|495.06|497.86|495.06|497.86|495.06|497.86|495.06|0
1640057720000|2021-12-21 03:35:20|498.04|495.24|498.12|495.32|498.21|495.41|498.04|495.24|0
1640057730000|2021-12-21 03:35:30|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640057740000|2021-12-21 03:35:40|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1640057750000|2021-12-21 03:35:50|498.3|495.5|498.04|495.24|498.39|495.59|498.04|495.24|0
1640057760000|2021-12-21 03:36:00|498.21|495.41|498.3|495.5|498.3|495.5|498.21|495.41|0
1640057770000|2021-12-21 03:36:10|498.39|495.59|498.21|495.41|498.39|495.59|498.21|495.41|0
1640057780000|2021-12-21 03:36:20|498.39|495.59|498.56|495.76|498.56|495.76|498.39|495.59|0
1640057790000|2021-12-21 03:36:30|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1640057800000|2021-12-21 03:36:40|498.39|495.59|498.47|495.67|498.47|495.67|498.39|495.59|0
1640057810000|2021-12-21 03:36:50|498.39|495.59|498.56|495.76|498.56|495.76|498.39|495.59|0
1640057820000|2021-12-21 03:37:00|498.74|495.94|498.74|495.94|498.74|495.94|498.64|495.84|0
1640057830000|2021-12-21 03:37:10|498.91|496.11|498.74|495.94|498.91|496.11|498.74|495.94|0
1640057840000|2021-12-21 03:37:20|498.64|495.84|498.64|495.84|498.74|495.94|498.64|495.84|0
1640057850000|2021-12-21 03:37:30|498.74|495.94|498.74|495.94|498.74|495.94|498.74|495.94|0
1640057860000|2021-12-21 03:37:40|498.91|496.11|498.82|496.02|498.91|496.11|498.82|496.02|0
1640057870000|2021-12-21 03:37:50|498.74|495.94|498.56|495.76|498.74|495.94|498.56|495.76|0
1640057880000|2021-12-21 03:38:00|498.47|495.67|498.39|495.59|498.56|495.76|498.39|495.59|0
1640057900000|2021-12-21 03:38:20|498.21|495.41|498.04|495.24|498.21|495.41|498.04|495.24|0
1640057920000|2021-12-21 03:38:40|498.21|495.41|498.04|495.24|498.21|495.41|498.04|495.24|0
1640057970000|2021-12-21 03:39:30|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640057990000|2021-12-21 03:39:50|498.39|495.59|498.56|495.76|498.56|495.76|498.39|495.59|0
1640058000000|2021-12-21 03:40:00|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1640058010000|2021-12-21 03:40:10|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640058020000|2021-12-21 03:40:20|498.29|495.49|498.21|495.41|498.29|495.49|498.21|495.41|0
1640058030000|2021-12-21 03:40:30|498.38|495.58|498.21|495.41|498.38|495.58|498.21|495.41|0
1640058050000|2021-12-21 03:40:50|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1640058060000|2021-12-21 03:41:00|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640058070000|2021-12-21 03:41:10|498.04|495.24|498.12|495.32|498.21|495.41|498.04|495.24|0
1640058080000|2021-12-21 03:41:20|498.21|495.41|498.21|495.41|498.38|495.58|498.12|495.32|0
1640058090000|2021-12-21 03:41:30|498.12|495.32|498.12|495.32|498.12|495.32|498.12|495.32|0
1640058100000|2021-12-21 03:41:40|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640058110000|2021-12-21 03:41:50|498.12|495.32|498.12|495.32|498.12|495.32|498.12|495.32|0
1640058120000|2021-12-21 03:42:00|498.21|495.41|498.21|495.41|498.38|495.58|498.21|495.41|0
1640058140000|2021-12-21 03:42:20|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1640058150000|2021-12-21 03:42:30|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640058170000|2021-12-21 03:42:50|498.12|495.32|498.04|495.24|498.12|495.32|498.04|495.24|0
1640058180000|2021-12-21 03:43:00|498.21|495.41|498.12|495.32|498.21|495.41|498.12|495.32|0
1640058190000|2021-12-21 03:43:10|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640058200000|2021-12-21 03:43:20|498.38|495.58|498.21|495.41|498.38|495.58|498.21|495.41|0
1640058210000|2021-12-21 03:43:30|498.12|495.32|498.21|495.41|498.21|495.41|498.12|495.32|0
1640058220000|2021-12-21 03:43:40|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1640058230000|2021-12-21 03:43:50|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640058240000|2021-12-21 03:44:00|498.12|495.32|498.12|495.32|498.21|495.41|498.12|495.32|0
1640058250000|2021-12-21 03:44:10|498.21|495.41|498.03|495.23|498.21|495.41|498.03|495.23|0
1640058260000|2021-12-21 03:44:20|498.12|495.32|498.12|495.32|498.12|495.32|498.12|495.32|0
1640058270000|2021-12-21 03:44:30|498.21|495.41|498.21|495.41|498.21|495.41|498.21|495.41|0
1640058300000|2021-12-21 03:45:00|498.29|495.49|498.03|495.23|498.29|495.49|498.03|495.23|0
1640058320000|2021-12-21 03:45:20|498.21|495.41|498.03|495.23|498.21|495.41|498.03|495.23|0
1640058330000|2021-12-21 03:45:30|497.86|495.06|497.86|495.06|497.86|495.06|497.86|495.06|0
1640058340000|2021-12-21 03:45:40|498.03|495.23|497.86|495.06|498.03|495.23|497.86|495.06|0
1640058350000|2021-12-21 03:45:50|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1640058370000|2021-12-21 03:46:10|497.34|494.54|497.16|494.36|497.34|494.54|497.16|494.36|0
1640058380000|2021-12-21 03:46:20|497.34|494.54|497.16|494.36|497.34|494.54|497.16|494.36|0
1640058390000|2021-12-21 03:46:30|497.34|494.54|497.34|494.54|497.34|494.54|497.34|494.54|0
1640058400000|2021-12-21 03:46:40|497.16|494.36|496.99|494.19|497.16|494.36|496.99|494.19|0
1640058410000|2021-12-21 03:46:50|496.81|494.01|496.81|494.01|496.81|494.01|496.81|494.01|0
1640058420000|2021-12-21 03:47:00|496.72|493.92|496.81|494.01|496.81|494.01|496.72|493.92|0
1640058430000|2021-12-21 03:47:10|496.99|494.19|496.99|494.19|496.99|494.19|496.99|494.19|0
1640058440000|2021-12-21 03:47:20|496.81|494.01|496.81|494.01|496.81|494.01|496.81|494.01|0
1640058450000|2021-12-21 03:47:30|496.99|494.19|497.16|494.36|497.16|494.36|496.99|494.19|0
1640058460000|2021-12-21 03:47:40|496.81|494.01|496.81|494.01|496.81|494.01|496.81|494.01|0
1640058470000|2021-12-21 03:47:50|496.99|494.19|496.9|494.1|496.99|494.19|496.9|494.1|0
1640058480000|2021-12-21 03:48:00|496.99|494.19|497.16|494.36|497.34|494.54|496.99|494.19|0
1640058490000|2021-12-21 03:48:10|497.34|494.54|497.34|494.54|497.34|494.54|497.34|494.54|0
1640058500000|2021-12-21 03:48:20|497.42|494.62|497.42|494.62|497.42|494.62|497.42|494.62|0
1640058510000|2021-12-21 03:48:30|497.34|494.54|497.34|494.54|497.42|494.62|497.34|494.54|0
1640058520000|2021-12-21 03:48:40|497.16|494.36|497.24|494.44|497.24|494.44|497.16|494.36|0
1640058540000|2021-12-21 03:49:00|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1640058550000|2021-12-21 03:49:10|497.42|494.62|497.42|494.62|497.42|494.62|497.42|494.62|0
1640058560000|2021-12-21 03:49:20|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1640058570000|2021-12-21 03:49:30|497.42|494.62|497.16|494.36|497.42|494.62|497.16|494.36|0
1640058580000|2021-12-21 03:49:40|497.24|494.44|497.16|494.36|497.24|494.44|497.16|494.36|0
1640058590000|2021-12-21 03:49:50|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1640058600000|2021-12-21 03:50:00|497.16|494.36|497.16|494.36|497.16|494.36|496.99|494.19|0
1640058610000|2021-12-21 03:50:10|497.24|494.44|497.33|494.53|497.33|494.53|497.24|494.44|0
1640058620000|2021-12-21 03:50:20|497.51|494.71|497.51|494.71|497.51|494.71|497.33|494.53|0
1640058630000|2021-12-21 03:50:30|497.68|494.88|497.68|494.88|497.86|495.06|497.68|494.88|0
1640058640000|2021-12-21 03:50:40|497.86|495.06|497.86|495.06|497.86|495.06|497.86|495.06|0
1640058650000|2021-12-21 03:50:50|497.68|494.88|497.86|495.06|497.86|495.06|497.68|494.88|0
1640058660000|2021-12-21 03:51:00|497.77|494.97|497.68|494.88|497.77|494.97|497.68|494.88|0
1640058670000|2021-12-21 03:51:10|497.86|495.06|497.94|495.14|497.94|495.14|497.86|495.06|0
1640058680000|2021-12-21 03:51:20|498.2|495.4|498.2|495.4|498.2|495.4|498.11|495.31|0
1640058690000|2021-12-21 03:51:30|497.94|495.14|498.2|495.4|498.2|495.4|497.94|495.14|0
1640058700000|2021-12-21 03:51:40|497.86|495.06|498.2|495.4|498.2|495.4|497.86|495.06|0
1640058710000|2021-12-21 03:51:50|498.03|495.23|498.03|495.23|498.11|495.31|498.03|495.23|0
1640058720000|2021-12-21 03:52:00|498.11|495.31|497.86|495.06|498.11|495.31|497.86|495.06|0
1640058740000|2021-12-21 03:52:20|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1640058750000|2021-12-21 03:52:30|498.11|495.31|498.03|495.23|498.11|495.31|498.03|495.23|0
1640058760000|2021-12-21 03:52:40|498.11|495.31|498.29|495.49|498.29|495.49|498.11|495.31|0
1640058770000|2021-12-21 03:52:50|498.11|495.31|498.2|495.4|498.2|495.4|498.11|495.31|0
1640058780000|2021-12-21 03:53:00|498.29|495.49|498.2|495.4|498.29|495.49|498.2|495.4|0
1640058790000|2021-12-21 03:53:10|498.38|495.58|498.55|495.75|498.55|495.75|498.38|495.58|0
1640058800000|2021-12-21 03:53:20|498.73|495.93|498.73|495.93|498.73|495.93|498.73|495.93|0
1640058810000|2021-12-21 03:53:30|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1640058820000|2021-12-21 03:53:40|498.64|495.84|498.64|495.84|498.64|495.84|498.64|495.84|0
1640058830000|2021-12-21 03:53:50|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1640058840000|2021-12-21 03:54:00|498.64|495.84|498.55|495.75|498.64|495.84|498.55|495.75|0
1640058850000|2021-12-21 03:54:10|498.64|495.84|498.73|495.93|498.73|495.93|498.64|495.84|0
1640058860000|2021-12-21 03:54:20|498.64|495.84|498.64|495.84|498.64|495.84|498.55|495.75|0
1640058870000|2021-12-21 03:54:30|498.55|495.75|498.9|496.1|498.9|496.1|498.55|495.75|0
1640058880000|2021-12-21 03:54:40|498.73|495.93|498.73|495.93|498.73|495.93|498.73|495.93|0
1640058890000|2021-12-21 03:54:50|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1640058900000|2021-12-21 03:55:00|498.73|495.93|498.81|496.01|498.81|496.01|498.73|495.93|0
1640058910000|2021-12-21 03:55:10|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1640058930000|2021-12-21 03:55:30|498.98|496.18|498.9|496.1|498.98|496.18|498.9|496.1|0
1640058940000|2021-12-21 03:55:40|498.98|496.18|499.07|496.27|499.07|496.27|498.9|496.1|0
1640058950000|2021-12-21 03:55:50|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1640058960000|2021-12-21 03:56:00|498.81|496.01|498.73|495.93|498.81|496.01|498.73|495.93|0
1640058970000|2021-12-21 03:56:10|498.63|495.83|498.73|495.93|498.73|495.93|498.55|495.75|0
1640058980000|2021-12-21 03:56:20|498.55|495.75|498.73|495.93|498.73|495.93|498.55|495.75|0
1640058990000|2021-12-21 03:56:30|498.72|495.92|498.72|495.92|498.72|495.92|498.72|495.92|0
1640059000000|2021-12-21 03:56:40|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1640059020000|2021-12-21 03:57:00|498.63|495.83|498.72|495.92|498.72|495.92|498.63|495.83|0
1640059030000|2021-12-21 03:57:10|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1640059040000|2021-12-21 03:57:20|498.72|495.92|498.72|495.92|498.72|495.92|498.72|495.92|0
1640059070000|2021-12-21 03:57:50|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1640059110000|2021-12-21 03:58:30|498.72|495.92|498.72|495.92|498.72|495.92|498.72|495.92|0
1640059120000|2021-12-21 03:58:40|498.9|496.1|499.07|496.27|499.07|496.27|498.9|496.1|0
1640059130000|2021-12-21 03:58:50|498.98|496.18|498.72|495.92|499.07|496.27|498.72|495.92|0
1640059140000|2021-12-21 03:59:00|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1640059170000|2021-12-21 03:59:30|498.37|495.57|498.37|495.57|498.37|495.57|498.37|495.57|0
1640059180000|2021-12-21 03:59:40|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1640059190000|2021-12-21 03:59:50|498.63|495.83|498.63|495.83|498.63|495.83|498.63|495.83|0
1640059200000|2021-12-21 04:00:00|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1640059210000|2021-12-21 04:00:10|498.46|495.66|498.37|495.57|498.46|495.66|498.37|495.57|0
1640059220000|2021-12-21 04:00:20|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1640059230000|2021-12-21 04:00:30|498.37|495.57|498.28|495.48|498.37|495.57|498.28|495.48|0
1640059240000|2021-12-21 04:00:40|498.37|495.57|498.2|495.4|498.37|495.57|498.2|495.4|0
1640059260000|2021-12-21 04:01:00|498.03|495.23|498.03|495.23|498.2|495.4|498.03|495.23|0
1640059270000|2021-12-21 04:01:10|497.93|495.13|498.03|495.23|498.03|495.23|497.93|495.13|0
1640059290000|2021-12-21 04:01:30|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1640059300000|2021-12-21 04:01:40|498.11|495.31|498.2|495.4|498.2|495.4|498.11|495.31|0
1640059310000|2021-12-21 04:01:50|498.11|495.31|498.02|495.22|498.2|495.4|498.02|495.22|0
1640059320000|2021-12-21 04:02:00|497.85|495.05|497.85|495.05|497.85|495.05|497.85|495.05|0
1640059360000|2021-12-21 04:02:40|498.02|495.22|498.11|495.31|498.11|495.31|498.02|495.22|0
1640059370000|2021-12-21 04:02:50|497.85|495.05|497.93|495.13|497.93|495.13|497.85|495.05|0
1640059380000|2021-12-21 04:03:00|497.85|495.05|497.93|495.13|497.93|495.13|497.85|495.05|0
1640059390000|2021-12-21 04:03:10|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1640059400000|2021-12-21 04:03:20|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1640059440000|2021-12-21 04:04:00|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1640059450000|2021-12-21 04:04:10|498.2|495.4|498.28|495.48|498.28|495.48|498.2|495.4|0
1640059460000|2021-12-21 04:04:20|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1640059480000|2021-12-21 04:04:40|498.37|495.57|498.37|495.57|498.37|495.57|498.37|495.57|0
1640059490000|2021-12-21 04:04:50|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1640059520000|2021-12-21 04:05:20|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1640059530000|2021-12-21 04:05:30|498.2|495.4|498.2|495.4|498.2|495.4|498.11|495.31|0
1640059540000|2021-12-21 04:05:40|498.37|495.57|498.28|495.48|498.37|495.57|498.28|495.48|0
1640059550000|2021-12-21 04:05:50|498.37|495.57|498.72|495.92|498.72|495.92|498.37|495.57|0
1640059570000|2021-12-21 04:06:10|498.8|496|498.89|496.09|498.89|496.09|498.72|495.92|0
1640059580000|2021-12-21 04:06:20|498.8|496|498.8|496|498.8|496|498.8|496|0
1640059590000|2021-12-21 04:06:30|498.72|495.92|498.55|495.75|498.72|495.92|498.55|495.75|0
1640059610000|2021-12-21 04:06:50|498.63|495.83|498.55|495.75|498.63|495.83|498.55|495.75|0
1640059620000|2021-12-21 04:07:00|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1640059650000|2021-12-21 04:07:30|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1640059660000|2021-12-21 04:07:40|498.37|495.57|498.37|495.57|498.37|495.57|498.37|495.57|0
1640059670000|2021-12-21 04:07:50|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1640059680000|2021-12-21 04:08:00|498.37|495.57|498.37|495.57|498.37|495.57|498.37|495.57|0
1640059690000|2021-12-21 04:08:10|498.2|495.4|498.02|495.22|498.2|495.4|498.02|495.22|0
1640059710000|2021-12-21 04:08:30|497.93|495.13|497.85|495.05|497.93|495.13|497.85|495.05|0
1640059730000|2021-12-21 04:08:50|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1640059750000|2021-12-21 04:09:10|497.41|494.61|497.5|494.7|497.5|494.7|497.41|494.61|0
1640059780000|2021-12-21 04:09:40|497.41|494.61|497.41|494.61|497.41|494.61|497.41|494.61|0
1640059790000|2021-12-21 04:09:50|497.5|494.7|497.5|494.7|497.5|494.7|497.5|494.7|0
1640059800000|2021-12-21 04:10:00|497.67|494.87|497.58|494.78|497.67|494.87|497.58|494.78|0
1640059810000|2021-12-21 04:10:10|497.67|494.87|497.58|494.78|497.67|494.87|497.58|494.78|0
1640059820000|2021-12-21 04:10:20|497.5|494.7|497.67|494.87|497.67|494.87|497.5|494.7|0
1640059830000|2021-12-21 04:10:30|497.5|494.7|497.67|494.87|497.67|494.87|497.5|494.7|0
1640059840000|2021-12-21 04:10:40|497.58|494.78|497.5|494.7|497.58|494.78|497.5|494.7|0
1640059850000|2021-12-21 04:10:50|497.67|494.87|497.58|494.78|497.67|494.87|497.5|494.7|0
1640059860000|2021-12-21 04:11:00|497.5|494.7|497.58|494.78|497.58|494.78|497.5|494.7|0
1640059870000|2021-12-21 04:11:10|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1640059880000|2021-12-21 04:11:20|497.85|495.05|497.85|495.05|497.85|495.05|497.85|495.05|0
1640059890000|2021-12-21 04:11:30|498.02|495.22|497.85|495.05|498.02|495.22|497.85|495.05|0
1640059900000|2021-12-21 04:11:40|497.93|495.13|497.67|494.87|497.93|495.13|497.67|494.87|0
1640059910000|2021-12-21 04:11:50|497.85|495.05|497.67|494.87|497.85|495.05|497.67|494.87|0
1640059920000|2021-12-21 04:12:00|497.5|494.7|497.67|494.87|497.67|494.87|497.5|494.7|0
1640059930000|2021-12-21 04:12:10|497.5|494.7|497.58|494.78|497.67|494.87|497.5|494.7|0
1640059940000|2021-12-21 04:12:20|497.5|494.7|497.5|494.7|497.5|494.7|497.5|494.7|0
1640059970000|2021-12-21 04:12:50|497.32|494.52|497.5|494.7|497.5|494.7|497.32|494.52|0
1640059980000|2021-12-21 04:13:00|497.32|494.52|497.32|494.52|497.32|494.52|497.32|494.52|0
1640059990000|2021-12-21 04:13:10|497.15|494.35|497.32|494.52|497.32|494.52|497.15|494.35|0
1640060000000|2021-12-21 04:13:20|497.5|494.7|497.5|494.7|497.5|494.7|497.32|494.52|0
1640060010000|2021-12-21 04:13:30|497.67|494.87|497.84|495.04|497.84|495.04|497.67|494.87|0
1640060040000|2021-12-21 04:14:00|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1640060050000|2021-12-21 04:14:10|498.1|495.3|498.1|495.3|498.1|495.3|498.02|495.22|0
1640060060000|2021-12-21 04:14:20|498.02|495.22|498.02|495.22|498.02|495.22|497.84|495.04|0
1640060070000|2021-12-21 04:14:30|498.1|495.3|498.19|495.39|498.19|495.39|498.02|495.22|0
1640060090000|2021-12-21 04:14:50|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1640060100000|2021-12-21 04:15:00|498.37|495.57|498.37|495.57|498.37|495.57|498.37|495.57|0
1640060110000|2021-12-21 04:15:10|498.19|495.39|498.02|495.22|498.19|495.39|498.02|495.22|0
1640060150000|2021-12-21 04:15:50|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1640060160000|2021-12-21 04:16:00|497.75|494.95|497.67|494.87|497.84|495.04|497.67|494.87|0
1640060170000|2021-12-21 04:16:10|497.58|494.78|497.67|494.87|497.67|494.87|497.58|494.78|0
1640060180000|2021-12-21 04:16:20|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1640060190000|2021-12-21 04:16:30|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1640060200000|2021-12-21 04:16:40|498.19|495.39|498.1|495.3|498.19|495.39|498.1|495.3|0
1640060210000|2021-12-21 04:16:50|498.37|495.57|498.19|495.39|498.37|495.57|498.19|495.39|0
1640060220000|2021-12-21 04:17:00|498.37|495.57|498.27|495.47|498.37|495.57|498.27|495.47|0
1640060230000|2021-12-21 04:17:10|498.19|495.39|498.02|495.22|498.19|495.39|498.02|495.22|0
1640060240000|2021-12-21 04:17:20|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1640060250000|2021-12-21 04:17:30|498.27|495.47|498.1|495.3|498.27|495.47|498.1|495.3|0
1640060260000|2021-12-21 04:17:40|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1640060270000|2021-12-21 04:17:50|498.1|495.3|498.1|495.3|498.1|495.3|498.02|495.22|0
1640060280000|2021-12-21 04:18:00|498.19|495.39|498.19|495.39|498.19|495.39|498.1|495.3|0
1640060290000|2021-12-21 04:18:10|498.1|495.3|498.02|495.22|498.1|495.3|498.02|495.22|0
1640060300000|2021-12-21 04:18:20|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1640060320000|2021-12-21 04:18:40|497.75|494.95|497.84|495.04|497.84|495.04|497.75|494.95|0
1640060330000|2021-12-21 04:18:50|497.93|495.13|497.93|495.13|497.93|495.13|497.93|495.13|0
1640060340000|2021-12-21 04:19:00|497.92|495.12|498.02|495.22|498.02|495.22|497.92|495.12|0
1640060350000|2021-12-21 04:19:10|498.19|495.39|498.02|495.22|498.19|495.39|498.02|495.22|0
1640060370000|2021-12-21 04:19:30|497.92|495.12|497.84|495.04|497.92|495.12|497.84|495.04|0
1640060390000|2021-12-21 04:19:50|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1640060400000|2021-12-21 04:20:00|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1640060410000|2021-12-21 04:20:10|497.67|494.87|497.75|494.95|497.84|495.04|497.67|494.87|0
1640060420000|2021-12-21 04:20:20|497.84|495.04|497.75|494.95|497.84|495.04|497.75|494.95|0
1640060430000|2021-12-21 04:20:30|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1640060440000|2021-12-21 04:20:40|498.01|495.21|498.19|495.39|498.19|495.39|498.01|495.21|0
1640060450000|2021-12-21 04:20:50|498.1|495.3|497.84|495.04|498.1|495.3|497.84|495.04|0
1640060460000|2021-12-21 04:21:00|497.75|494.95|497.49|494.69|497.75|494.95|497.49|494.69|0
1640060470000|2021-12-21 04:21:10|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1640060480000|2021-12-21 04:21:20|497.49|494.69|497.14|494.34|497.49|494.69|497.14|494.34|0
1640060490000|2021-12-21 04:21:30|496.97|494.17|496.97|494.17|496.97|494.17|496.97|494.17|0
1640060500000|2021-12-21 04:21:40|497.14|494.34|497.49|494.69|497.49|494.69|497.14|494.34|0
1640060510000|2021-12-21 04:21:50|497.32|494.52|497.49|494.69|497.49|494.69|497.32|494.52|0
1640060520000|2021-12-21 04:22:00|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1640060530000|2021-12-21 04:22:10|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1640060540000|2021-12-21 04:22:20|497.57|494.77|497.67|494.87|497.67|494.87|497.57|494.77|0
1640060570000|2021-12-21 04:22:50|497.75|494.95|497.66|494.86|497.75|494.95|497.66|494.86|0
1640060590000|2021-12-21 04:23:10|497.75|494.95|497.66|494.86|497.75|494.95|497.66|494.86|0
1640060610000|2021-12-21 04:23:30|497.84|495.04|497.84|495.04|497.84|495.04|497.75|494.95|0
1640060620000|2021-12-21 04:23:40|497.75|494.95|497.84|495.04|497.84|495.04|497.75|494.95|0
1640060630000|2021-12-21 04:23:50|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1640060640000|2021-12-21 04:24:00|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1640060650000|2021-12-21 04:24:10|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1640060660000|2021-12-21 04:24:20|498.19|495.39|498.36|495.56|498.36|495.56|498.19|495.39|0
1640060690000|2021-12-21 04:24:50|498.19|495.39|498.36|495.56|498.36|495.56|498.19|495.39|0
1640060760000|2021-12-21 04:26:00|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1640060780000|2021-12-21 04:26:20|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1640060790000|2021-12-21 04:26:30|498.19|495.39|498.19|495.39|498.27|495.47|498.19|495.39|0
1640060800000|2021-12-21 04:26:40|498.27|495.47|498.1|495.3|498.27|495.47|498.1|495.3|0
1640060810000|2021-12-21 04:26:50|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1640060820000|2021-12-21 04:27:00|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1640060880000|2021-12-21 04:28:00|498.18|495.38|498.18|495.38|498.18|495.38|498.18|495.38|0
1640060890000|2021-12-21 04:28:10|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1640060900000|2021-12-21 04:28:20|498.53|495.73|498.44|495.64|498.53|495.73|498.44|495.64|0
1640060910000|2021-12-21 04:28:30|498.53|495.73|498.44|495.64|498.53|495.73|498.44|495.64|0
1640060920000|2021-12-21 04:28:40|498.53|495.73|498.71|495.91|498.71|495.91|498.53|495.73|0
1640060930000|2021-12-21 04:28:50|498.53|495.73|498.71|495.91|498.71|495.91|498.53|495.73|0
1640060940000|2021-12-21 04:29:00|498.88|496.08|498.88|496.08|498.88|496.08|498.88|496.08|0
1640060950000|2021-12-21 04:29:10|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1640060970000|2021-12-21 04:29:30|499.06|496.26|499.23|496.43|499.23|496.43|499.06|496.26|0
1640060980000|2021-12-21 04:29:40|499.31|496.51|499.23|496.43|499.31|496.51|499.23|496.43|0
1640060990000|2021-12-21 04:29:50|499.31|496.51|499.23|496.43|499.31|496.51|499.23|496.43|0
1640061000000|2021-12-21 04:30:00|499.31|496.51|499.4|496.6|499.4|496.6|499.31|496.51|0
1640061010000|2021-12-21 04:30:10|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1640061020000|2021-12-21 04:30:20|499.4|496.6|499.4|496.6|499.4|496.6|499.4|496.6|0
1640061030000|2021-12-21 04:30:30|499.58|496.78|499.4|496.6|499.58|496.78|499.4|496.6|0
1640061040000|2021-12-21 04:30:40|499.31|496.51|499.23|496.43|499.31|496.51|499.23|496.43|0
1640061060000|2021-12-21 04:31:00|499.06|496.26|499.06|496.26|499.06|496.26|499.06|496.26|0
1640061080000|2021-12-21 04:31:20|498.88|496.08|498.88|496.08|498.88|496.08|498.88|496.08|0
1640061120000|2021-12-21 04:32:00|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1640061130000|2021-12-21 04:32:10|499.23|496.43|499.14|496.34|499.23|496.43|499.14|496.34|0
1640061140000|2021-12-21 04:32:20|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1640061150000|2021-12-21 04:32:30|498.88|496.08|498.88|496.08|498.88|496.08|498.88|496.08|0
1640061160000|2021-12-21 04:32:40|499.05|496.25|498.88|496.08|499.05|496.25|498.88|496.08|0
1640061180000|2021-12-21 04:33:00|498.96|496.16|498.88|496.08|498.96|496.16|498.88|496.08|0
1640061190000|2021-12-21 04:33:10|498.96|496.16|498.88|496.08|499.05|496.25|498.88|496.08|0
1640061200000|2021-12-21 04:33:20|498.96|496.16|498.96|496.16|498.96|496.16|498.96|496.16|0
1640061210000|2021-12-21 04:33:30|499.05|496.25|498.96|496.16|499.05|496.25|498.96|496.16|0
1640061220000|2021-12-21 04:33:40|498.88|496.08|498.88|496.08|498.88|496.08|498.88|496.08|0
1640061240000|2021-12-21 04:34:00|498.96|496.16|498.88|496.08|498.96|496.16|498.88|496.08|0
1640061320000|2021-12-21 04:35:20|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1640061340000|2021-12-21 04:35:40|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1640061350000|2021-12-21 04:35:50|498.96|496.16|498.88|496.08|498.96|496.16|498.88|496.08|0
1640061360000|2021-12-21 04:36:00|498.96|496.16|498.96|496.16|498.96|496.16|498.96|496.16|0
1640061370000|2021-12-21 04:36:10|499.05|496.25|499.05|496.25|499.05|496.25|498.96|496.16|0
1640061380000|2021-12-21 04:36:20|498.96|496.16|499.05|496.25|499.05|496.25|498.96|496.16|0
1640061400000|2021-12-21 04:36:40|498.96|496.16|498.96|496.16|498.96|496.16|498.96|496.16|0
1640061410000|2021-12-21 04:36:50|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1640061420000|2021-12-21 04:37:00|498.88|496.08|498.88|496.08|498.88|496.08|498.88|496.08|0
1640061440000|2021-12-21 04:37:20|498.96|496.16|498.88|496.08|498.96|496.16|498.88|496.08|0
1640061450000|2021-12-21 04:37:30|498.96|496.16|498.88|496.08|498.96|496.16|498.88|496.08|0
1640061470000|2021-12-21 04:37:50|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1640061480000|2021-12-21 04:38:00|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1640061490000|2021-12-21 04:38:10|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1640061500000|2021-12-21 04:38:20|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1640061520000|2021-12-21 04:38:40|498.88|496.08|498.88|496.08|498.88|496.08|498.88|496.08|0
1640061540000|2021-12-21 04:39:00|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1640061550000|2021-12-21 04:39:10|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1640061580000|2021-12-21 04:39:40|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1640061590000|2021-12-21 04:39:50|498.7|495.9|498.88|496.08|498.88|496.08|498.7|495.9|0
1640061600000|2021-12-21 04:40:00|498.7|495.9|498.61|495.81|498.7|495.9|498.61|495.81|0
1640061620000|2021-12-21 04:40:20|498.53|495.73|498.7|495.9|498.7|495.9|498.53|495.73|0
1640061660000|2021-12-21 04:41:00|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1640061670000|2021-12-21 04:41:10|498.88|496.08|498.78|495.98|498.88|496.08|498.78|495.98|0
1640061690000|2021-12-21 04:41:30|498.7|495.9|498.88|496.08|498.88|496.08|498.7|495.9|0
1640061710000|2021-12-21 04:41:50|498.87|496.07|498.87|496.07|498.87|496.07|498.87|496.07|0
1640061720000|2021-12-21 04:42:00|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1640061730000|2021-12-21 04:42:10|499.22|496.42|499.4|496.6|499.4|496.6|499.22|496.42|0
1640061740000|2021-12-21 04:42:20|499.57|496.77|499.57|496.77|499.57|496.77|499.4|496.6|0
1640061750000|2021-12-21 04:42:30|499.66|496.86|499.57|496.77|499.66|496.86|499.57|496.77|0
1640061760000|2021-12-21 04:42:40|499.66|496.86|499.57|496.77|499.66|496.86|499.57|496.77|0
1640061770000|2021-12-21 04:42:50|499.48|496.68|499.48|496.68|499.48|496.68|499.48|496.68|0
1640061780000|2021-12-21 04:43:00|499.4|496.6|499.4|496.6|499.4|496.6|499.4|496.6|0
1640061790000|2021-12-21 04:43:10|499.22|496.42|499.13|496.33|499.22|496.42|499.05|496.25|0
1640061810000|2021-12-21 04:43:30|499.05|496.25|499.05|496.25|499.13|496.33|499.05|496.25|0
1640061820000|2021-12-21 04:43:40|498.87|496.07|498.87|496.07|498.87|496.07|498.87|496.07|0
1640061830000|2021-12-21 04:43:50|499.05|496.25|498.96|496.16|499.05|496.25|498.96|496.16|0
1640061840000|2021-12-21 04:44:00|498.87|496.07|498.87|496.07|498.87|496.07|498.87|496.07|0
1640061900000|2021-12-21 04:45:00|498.96|496.16|498.96|496.16|498.96|496.16|498.96|496.16|0
1640061910000|2021-12-21 04:45:10|498.87|496.07|498.7|495.9|498.87|496.07|498.7|495.9|0
1640061920000|2021-12-21 04:45:20|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1640061930000|2021-12-21 04:45:30|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1640061980000|2021-12-21 04:46:20|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1640061990000|2021-12-21 04:46:30|498.87|496.07|498.87|496.07|498.87|496.07|498.87|496.07|0
1640062000000|2021-12-21 04:46:40|498.96|496.16|498.96|496.16|498.96|496.16|498.96|496.16|0
1640062010000|2021-12-21 04:46:50|498.87|496.07|498.96|496.16|498.96|496.16|498.87|496.07|0
1640062020000|2021-12-21 04:47:00|498.87|496.07|498.96|496.16|499.05|496.25|498.87|496.07|0
1640062030000|2021-12-21 04:47:10|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1640062050000|2021-12-21 04:47:30|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1640062070000|2021-12-21 04:47:50|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1640062080000|2021-12-21 04:48:00|498.96|496.16|498.7|495.9|498.96|496.16|498.7|495.9|0
1640062090000|2021-12-21 04:48:10|498.52|495.72|498.35|495.55|498.52|495.72|498.35|495.55|0
1640062100000|2021-12-21 04:48:20|498.52|495.72|498.7|495.9|498.7|495.9|498.52|495.72|0
1640062120000|2021-12-21 04:48:40|498.61|495.81|498.7|495.9|498.7|495.9|498.61|495.81|0
1640062130000|2021-12-21 04:48:50|498.61|495.81|498.7|495.9|498.7|495.9|498.52|495.72|0
1640062140000|2021-12-21 04:49:00|498.95|496.15|498.87|496.07|498.95|496.15|498.87|496.07|0
1640062150000|2021-12-21 04:49:10|499.05|496.25|499.39|496.59|499.39|496.59|499.05|496.25|0
1640062170000|2021-12-21 04:49:30|499.65|496.85|499.39|496.59|499.65|496.85|499.39|496.59|0
1640062180000|2021-12-21 04:49:40|499.48|496.68|499.39|496.59|499.57|496.77|499.39|496.59|0
1640062190000|2021-12-21 04:49:50|499.57|496.77|499.48|496.68|499.57|496.77|499.48|496.68|0
1640062200000|2021-12-21 04:50:00|499.57|496.77|499.39|496.59|499.57|496.77|499.39|496.59|0
1640062210000|2021-12-21 04:50:10|499.57|496.77|499.48|496.68|499.57|496.77|499.48|496.68|0
1640062220000|2021-12-21 04:50:20|499.39|496.59|499.48|496.68|499.48|496.68|499.39|496.59|0
1640062230000|2021-12-21 04:50:30|499.65|496.85|499.57|496.77|499.74|496.94|499.57|496.77|0
1640062240000|2021-12-21 04:50:40|499.48|496.68|499.48|496.68|499.57|496.77|499.48|496.68|0
1640062250000|2021-12-21 04:50:50|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1640062260000|2021-12-21 04:51:00|499.74|496.94|499.39|496.59|499.74|496.94|499.39|496.59|0
1640062270000|2021-12-21 04:51:10|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1640062290000|2021-12-21 04:51:30|499.65|496.85|499.65|496.85|499.65|496.85|499.65|496.85|0
1640062300000|2021-12-21 04:51:40|499.74|496.94|499.57|496.77|499.74|496.94|499.57|496.77|0
1640062310000|2021-12-21 04:51:50|499.65|496.85|499.57|496.77|499.65|496.85|499.57|496.77|0
1640062330000|2021-12-21 04:52:10|499.74|496.94|499.74|496.94|499.74|496.94|499.74|496.94|0
1640062340000|2021-12-21 04:52:20|499.83|497.03|499.74|496.94|499.83|497.03|499.65|496.85|0
1640062350000|2021-12-21 04:52:30|499.65|496.85|499.57|496.77|499.65|496.85|499.57|496.77|0
1640062360000|2021-12-21 04:52:40|499.48|496.68|499.57|496.77|499.57|496.77|499.48|496.68|0
1640062380000|2021-12-21 04:53:00|499.48|496.68|499.57|496.77|499.57|496.77|499.48|496.68|0
1640062400000|2021-12-21 04:53:20|499.74|496.94|499.74|496.94|499.74|496.94|499.74|496.94|0
1640062410000|2021-12-21 04:53:30|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1640062420000|2021-12-21 04:53:40|499.65|496.85|499.65|496.85|499.65|496.85|499.65|496.85|0
1640062430000|2021-12-21 04:53:50|499.57|496.77|499.74|496.94|499.74|496.94|499.57|496.77|0
1640062440000|2021-12-21 04:54:00|499.65|496.85|499.22|496.42|499.65|496.85|499.22|496.42|0
1640062450000|2021-12-21 04:54:10|499.3|496.5|499.3|496.5|499.3|496.5|499.3|496.5|0
1640062460000|2021-12-21 04:54:20|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1640062470000|2021-12-21 04:54:30|499.3|496.5|499.48|496.68|499.48|496.68|499.22|496.42|0
1640062480000|2021-12-21 04:54:40|499.39|496.59|499.39|496.59|499.48|496.68|499.39|496.59|0
1640062490000|2021-12-21 04:54:50|499.57|496.77|499.57|496.77|499.57|496.77|499.48|496.68|0
1640062500000|2021-12-21 04:55:00|499.74|496.94|499.57|496.77|499.74|496.94|499.57|496.77|0
1640062510000|2021-12-21 04:55:10|499.39|496.59|499.39|496.59|499.39|496.59|499.39|496.59|0
1640062520000|2021-12-21 04:55:20|499.3|496.5|499.39|496.59|499.39|496.59|499.3|496.5|0
1640062550000|2021-12-21 04:55:50|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1640062560000|2021-12-21 04:56:00|499.65|496.85|499.57|496.77|499.74|496.94|499.57|496.77|0
1640062570000|2021-12-21 04:56:10|499.65|496.85|499.57|496.77|499.65|496.85|499.57|496.77|0
1640062580000|2021-12-21 04:56:20|499.65|496.85|499.57|496.77|499.65|496.85|499.57|496.77|0
1640062590000|2021-12-21 04:56:30|499.56|496.76|499.56|496.76|499.56|496.76|499.56|496.76|0
1640062610000|2021-12-21 04:56:50|499.39|496.59|499.56|496.76|499.56|496.76|499.39|496.59|0
1640062620000|2021-12-21 04:57:00|499.47|496.67|499.56|496.76|499.56|496.76|499.47|496.67|0
1640062630000|2021-12-21 04:57:10|499.47|496.67|499.39|496.59|499.47|496.67|499.39|496.59|0
1640062640000|2021-12-21 04:57:20|499.65|496.85|499.56|496.76|499.65|496.85|499.56|496.76|0
1640062690000|2021-12-21 04:58:10|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1640062700000|2021-12-21 04:58:20|499.39|496.59|499.3|496.5|499.39|496.59|499.3|496.5|0
1640062710000|2021-12-21 04:58:30|499.21|496.41|499.21|496.41|499.21|496.41|499.12|496.32|0
1640062730000|2021-12-21 04:58:50|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1640062740000|2021-12-21 04:59:00|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1640062750000|2021-12-21 04:59:10|499.12|496.32|499.21|496.41|499.21|496.41|499.12|496.32|0
1640062790000|2021-12-21 04:59:50|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1640062800000|2021-12-21 05:00:00|499.21|496.41|500.09|497.29|500.26|497.46|499.21|496.41|0
1640062810000|2021-12-21 05:00:10|499.91|497.11|499.91|497.11|500|497.2|499.91|497.11|0
1640062820000|2021-12-21 05:00:20|499.82|497.02|499.74|496.94|499.82|497.02|499.74|496.94|0
1640062850000|2021-12-21 05:00:50|499.91|497.11|499.91|497.11|500|497.2|499.91|497.11|0
1640062860000|2021-12-21 05:01:00|500.09|497.29|500.09|497.29|500.09|497.29|500|497.2|0
1640062870000|2021-12-21 05:01:10|500.26|497.46|501.13|498.33|501.13|498.33|500.26|497.46|0
1640062880000|2021-12-21 05:01:20|502.18|499.38|502.62|499.82|502.62|499.82|502.18|499.38|0
1640062890000|2021-12-21 05:01:30|502.36|499.56|502.53|499.73|502.53|499.73|502.36|499.56|0
1640062900000|2021-12-21 05:01:40|502.36|499.56|502.71|499.91|502.88|500.08|502.36|499.56|0
1640062910000|2021-12-21 05:01:50|502.53|499.73|502.71|499.91|502.71|499.91|502.36|499.56|0
1640062920000|2021-12-21 05:02:00|502.53|499.73|502.71|499.91|502.71|499.91|502.53|499.73|0
1640062930000|2021-12-21 05:02:10|502.18|499.38|502.53|499.73|502.53|499.73|502.18|499.38|0
1640062940000|2021-12-21 05:02:20|502.44|499.64|502.36|499.56|502.44|499.64|502.36|499.56|0
1640062950000|2021-12-21 05:02:30|502.53|499.73|502.01|499.21|502.53|499.73|502.01|499.21|0
1640062960000|2021-12-21 05:02:40|502.09|499.29|502.01|499.21|502.09|499.29|502.01|499.21|0
1640062970000|2021-12-21 05:02:50|501.83|499.03|501.66|498.86|501.83|499.03|501.66|498.86|0
1640062980000|2021-12-21 05:03:00|501.83|499.03|501.48|498.68|501.83|499.03|501.48|498.68|0
1640062990000|2021-12-21 05:03:10|501.57|498.77|501.57|498.77|501.57|498.77|501.57|498.77|0
1640063000000|2021-12-21 05:03:20|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1640063010000|2021-12-21 05:03:30|501.48|498.68|501.57|498.77|501.57|498.77|501.48|498.68|0
1640063020000|2021-12-21 05:03:40|501.66|498.86|501.66|498.86|501.83|499.03|501.66|498.86|0
1640063030000|2021-12-21 05:03:50|501.74|498.94|501.66|498.86|501.74|498.94|501.66|498.86|0
1640063040000|2021-12-21 05:04:00|501.48|498.68|501.48|498.68|501.48|498.68|501.48|498.68|0
1640063050000|2021-12-21 05:04:10|501.39|498.59|501.31|498.51|501.39|498.59|501.22|498.42|0
1640063060000|2021-12-21 05:04:20|501.39|498.59|501.83|499.03|501.83|499.03|501.39|498.59|0
1640063070000|2021-12-21 05:04:30|501.74|498.94|501.66|498.86|501.83|499.03|501.66|498.86|0
1640063080000|2021-12-21 05:04:40|501.57|498.77|501.83|499.03|501.83|499.03|501.57|498.77|0
1640063090000|2021-12-21 05:04:50|501.48|498.68|501.57|498.77|501.57|498.77|501.48|498.68|0
1640063100000|2021-12-21 05:05:00|501.66|498.86|501.66|498.86|501.74|498.94|501.66|498.86|0
1640063110000|2021-12-21 05:05:10|501.57|498.77|501.22|498.42|501.57|498.77|501.13|498.33|0
1640063120000|2021-12-21 05:05:20|501.31|498.51|501.31|498.51|501.31|498.51|501.31|498.51|0
1640063130000|2021-12-21 05:05:30|501.22|498.42|501.31|498.51|501.31|498.51|501.22|498.42|0
1640063140000|2021-12-21 05:05:40|501.48|498.68|501.57|498.77|501.57|498.77|501.48|498.68|0
1640063150000|2021-12-21 05:05:50|501.39|498.59|501.31|498.51|501.39|498.59|501.31|498.51|0
1640063160000|2021-12-21 05:06:00|501.13|498.33|501.31|498.51|501.31|498.51|501.13|498.33|0
1640063180000|2021-12-21 05:06:20|501.39|498.59|501.31|498.51|501.39|498.59|501.31|498.51|0
1640063190000|2021-12-21 05:06:30|501.13|498.33|501.31|498.51|501.31|498.51|501.13|498.33|0
1640063210000|2021-12-21 05:06:50|501.48|498.68|501.83|499.03|501.83|499.03|501.48|498.68|0
1640063220000|2021-12-21 05:07:00|501.91|499.11|502.18|499.38|502.18|499.38|501.83|499.03|0
1640063230000|2021-12-21 05:07:10|502.36|499.56|502.36|499.56|502.36|499.56|502.26|499.46|0
1640063240000|2021-12-21 05:07:20|502.44|499.64|502.36|499.56|502.53|499.73|502.36|499.56|0
1640063250000|2021-12-21 05:07:30|502.35|499.55|502.44|499.64|502.44|499.64|502.35|499.55|0
1640063260000|2021-12-21 05:07:40|502.53|499.73|502.26|499.46|502.53|499.73|502.18|499.38|0
1640063270000|2021-12-21 05:07:50|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1640063280000|2021-12-21 05:08:00|502.26|499.46|502.35|499.55|502.35|499.55|502.09|499.29|0
1640063290000|2021-12-21 05:08:10|502.26|499.46|502.53|499.73|502.53|499.73|502|499.2|0
1640063300000|2021-12-21 05:08:20|502.18|499.38|502.44|499.64|502.44|499.64|502|499.2|0
1640063310000|2021-12-21 05:08:30|502.18|499.38|502.18|499.38|502.35|499.55|502.18|499.38|0
1640063320000|2021-12-21 05:08:40|502.26|499.46|501.91|499.11|502.26|499.46|501.91|499.11|0
1640063330000|2021-12-21 05:08:50|502|499.2|502|499.2|502|499.2|502|499.2|0
1640063340000|2021-12-21 05:09:00|502.18|499.38|502.26|499.46|502.26|499.46|502.18|499.38|0
1640063350000|2021-12-21 05:09:10|502.18|499.38|502.53|499.73|502.53|499.73|502.18|499.38|0
1640063360000|2021-12-21 05:09:20|502.35|499.55|502.53|499.73|502.53|499.73|502.35|499.55|0
1640063370000|2021-12-21 05:09:30|502.35|499.55|502.53|499.73|502.53|499.73|502.35|499.55|0
1640063380000|2021-12-21 05:09:40|502.44|499.64|502.44|499.64|502.44|499.64|502.35|499.55|0
1640063390000|2021-12-21 05:09:50|502.53|499.73|502.53|499.73|502.53|499.73|502.53|499.73|0
1640063400000|2021-12-21 05:10:00|502.35|499.55|502.18|499.38|502.53|499.73|502.18|499.38|0
1640063410000|2021-12-21 05:10:10|501.91|499.11|501.83|499.03|502|499.2|501.83|499.03|0
1640063420000|2021-12-21 05:10:20|501.91|499.11|501.83|499.03|501.91|499.11|501.83|499.03|0
1640063430000|2021-12-21 05:10:30|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1640063440000|2021-12-21 05:10:40|501.65|498.85|501.65|498.85|501.65|498.85|501.65|498.85|0
1640063450000|2021-12-21 05:10:50|501.83|499.03|501.91|499.11|501.91|499.11|501.83|499.03|0
1640063460000|2021-12-21 05:11:00|501.83|499.03|501.74|498.94|501.83|499.03|501.74|498.94|0
1640063470000|2021-12-21 05:11:10|501.65|498.85|501.83|499.03|501.83|499.03|501.65|498.85|0
1640063480000|2021-12-21 05:11:20|501.74|498.94|501.83|499.03|501.83|499.03|501.74|498.94|0
1640063490000|2021-12-21 05:11:30|502|499.2|501.91|499.11|502|499.2|501.83|499.03|0
1640063500000|2021-12-21 05:11:40|502|499.2|501.91|499.11|502|499.2|501.91|499.11|0
1640063520000|2021-12-21 05:12:00|502|499.2|502.09|499.29|502.09|499.29|501.91|499.11|0
1640063530000|2021-12-21 05:12:10|502|499.2|502|499.2|502.18|499.38|502|499.2|0
1640063540000|2021-12-21 05:12:20|501.83|499.03|502|499.2|502|499.2|501.83|499.03|0
1640063560000|2021-12-21 05:12:40|502.18|499.38|502.09|499.29|502.18|499.38|502.09|499.29|0
1640063570000|2021-12-21 05:12:50|502|499.2|502|499.2|502|499.2|502|499.2|0
1640063580000|2021-12-21 05:13:00|502.09|499.29|502.18|499.38|502.18|499.38|502.09|499.29|0
1640063590000|2021-12-21 05:13:10|502.35|499.55|502.26|499.46|502.35|499.55|502.18|499.38|0
1640063600000|2021-12-21 05:13:20|502.35|499.55|502.09|499.29|502.35|499.55|502.09|499.29|0
1640063610000|2021-12-21 05:13:30|502.18|499.38|502.18|499.38|502.35|499.55|502.18|499.38|0
1640063620000|2021-12-21 05:13:40|502.26|499.46|502.53|499.73|502.53|499.73|502.26|499.46|0
1640063640000|2021-12-21 05:14:00|502.61|499.81|502.61|499.81|502.7|499.9|502.61|499.81|0
1640063650000|2021-12-21 05:14:10|502.53|499.73|502.7|499.9|502.7|499.9|502.53|499.73|0
1640063660000|2021-12-21 05:14:20|502.88|500.08|502.79|499.99|502.88|500.08|502.7|499.9|0
1640063670000|2021-12-21 05:14:30|502.7|499.9|502.88|500.08|502.88|500.08|502.7|499.9|0
1640063680000|2021-12-21 05:14:40|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1640063690000|2021-12-21 05:14:50|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1640063700000|2021-12-21 05:15:00|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1640063710000|2021-12-21 05:15:10|502.88|500.08|502.78|499.98|502.88|500.08|502.78|499.98|0
1640063720000|2021-12-21 05:15:20|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1640063730000|2021-12-21 05:15:30|502.78|499.98|502.88|500.08|502.88|500.08|502.7|499.9|0
1640063740000|2021-12-21 05:15:40|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1640063750000|2021-12-21 05:15:50|502.88|500.08|502.96|500.16|503.05|500.25|502.88|500.08|0
1640063760000|2021-12-21 05:16:00|503.05|500.25|502.88|500.08|503.05|500.25|502.88|500.08|0
1640063770000|2021-12-21 05:16:10|502.78|499.98|502.88|500.08|502.88|500.08|502.78|499.98|0
1640063780000|2021-12-21 05:16:20|503.05|500.25|502.88|500.08|503.05|500.25|502.88|500.08|0
1640063790000|2021-12-21 05:16:30|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1640063800000|2021-12-21 05:16:40|502.53|499.73|502.52|499.72|502.53|499.73|502.52|499.72|0
1640063820000|2021-12-21 05:17:00|502.43|499.63|502.35|499.55|502.43|499.63|502.35|499.55|0
1640063830000|2021-12-21 05:17:10|502.52|499.72|502.17|499.37|502.52|499.72|502.17|499.37|0
1640063840000|2021-12-21 05:17:20|502.35|499.55|502.35|499.55|502.35|499.55|502.26|499.46|0
1640063850000|2021-12-21 05:17:30|502.26|499.46|502.35|499.55|502.35|499.55|502.26|499.46|0
1640063860000|2021-12-21 05:17:40|502.52|499.72|502.52|499.72|502.61|499.81|502.52|499.72|0
1640063870000|2021-12-21 05:17:50|502.43|499.63|502.35|499.55|502.52|499.72|502.35|499.55|0
1640063880000|2021-12-21 05:18:00|502.52|499.72|502.43|499.63|502.52|499.72|502.43|499.63|0
1640063890000|2021-12-21 05:18:10|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1640063900000|2021-12-21 05:18:20|502.17|499.37|502.26|499.46|502.26|499.46|502.17|499.37|0
1640063910000|2021-12-21 05:18:30|502.17|499.37|502.17|499.37|502.35|499.55|502.17|499.37|0
1640063920000|2021-12-21 05:18:40|502.26|499.46|502.26|499.46|502.26|499.46|502.26|499.46|0
1640063930000|2021-12-21 05:18:50|502.17|499.37|502.35|499.55|502.35|499.55|502.17|499.37|0
1640063940000|2021-12-21 05:19:00|502.26|499.46|502.35|499.55|502.35|499.55|502.26|499.46|0
1640063950000|2021-12-21 05:19:10|502.52|499.72|502.43|499.63|502.52|499.72|502.43|499.63|0
1640063960000|2021-12-21 05:19:20|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1640063970000|2021-12-21 05:19:30|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1640063980000|2021-12-21 05:19:40|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1640063990000|2021-12-21 05:19:50|502.43|499.63|502.61|499.81|502.61|499.81|502.43|499.63|0
1640064000000|2021-12-21 05:20:00|502.78|499.98|502.7|499.9|502.78|499.98|502.7|499.9|0
1640064010000|2021-12-21 05:20:10|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1640064030000|2021-12-21 05:20:30|502.7|499.9|502.78|499.98|502.87|500.07|502.7|499.9|0
1640064040000|2021-12-21 05:20:40|502.61|499.81|502.61|499.81|502.61|499.81|502.61|499.81|0
1640064050000|2021-12-21 05:20:50|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1640064060000|2021-12-21 05:21:00|502.43|499.63|502.35|499.55|502.52|499.72|502.35|499.55|0
1640064090000|2021-12-21 05:21:30|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1640064100000|2021-12-21 05:21:40|502.35|499.55|502.26|499.46|502.35|499.55|502.17|499.37|0
1640064110000|2021-12-21 05:21:50|502.17|499.37|502.17|499.37|502.17|499.37|502.17|499.37|0
1640064120000|2021-12-21 05:22:00|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1640064130000|2021-12-21 05:22:10|502|499.2|502|499.2|502.17|499.37|502|499.2|0
1640064140000|2021-12-21 05:22:20|502.26|499.46|502.26|499.46|502.26|499.46|502.17|499.37|0
1640064150000|2021-12-21 05:22:30|502.35|499.55|502.52|499.72|502.52|499.72|502.35|499.55|0
1640064170000|2021-12-21 05:22:50|502.61|499.81|502.61|499.81|502.61|499.81|502.61|499.81|0
1640064180000|2021-12-21 05:23:00|502.7|499.9|502.7|499.9|502.7|499.9|502.61|499.81|0
1640064190000|2021-12-21 05:23:10|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1640064200000|2021-12-21 05:23:20|502.96|500.16|502.87|500.07|502.96|500.16|502.87|500.07|0
1640064210000|2021-12-21 05:23:30|503.05|500.25|502.87|500.07|503.05|500.25|502.87|500.07|0
1640064220000|2021-12-21 05:23:40|502.96|500.16|503.05|500.25|503.05|500.25|502.87|500.07|0
1640064230000|2021-12-21 05:23:50|502.96|500.16|503.05|500.25|503.05|500.25|502.96|500.16|0
1640064240000|2021-12-21 05:24:00|502.96|500.16|502.96|500.16|503.05|500.25|502.87|500.07|0
1640064250000|2021-12-21 05:24:10|503.05|500.25|503.13|500.33|503.22|500.42|503.05|500.25|0
1640064260000|2021-12-21 05:24:20|503.05|500.25|503.05|500.25|503.05|500.25|502.95|500.15|0
1640064270000|2021-12-21 05:24:30|502.95|500.15|502.87|500.07|502.95|500.15|502.87|500.07|0
1640064280000|2021-12-21 05:24:40|502.95|500.15|502.87|500.07|503.05|500.25|502.87|500.07|0
1640064290000|2021-12-21 05:24:50|502.95|500.15|503.22|500.42|503.22|500.42|502.95|500.15|0
1640064300000|2021-12-21 05:25:00|503.05|500.25|503.05|500.25|503.22|500.42|503.05|500.25|0
1640064310000|2021-12-21 05:25:10|502.87|500.07|502.7|499.9|502.87|500.07|502.7|499.9|0
1640064320000|2021-12-21 05:25:20|502.78|499.98|502.7|499.9|502.78|499.98|502.7|499.9|0
1640064330000|2021-12-21 05:25:30|502.6|499.8|502.7|499.9|502.7|499.9|502.6|499.8|0
1640064340000|2021-12-21 05:25:40|502.87|500.07|502.95|500.15|503.05|500.25|502.87|500.07|0
1640064350000|2021-12-21 05:25:50|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1640064360000|2021-12-21 05:26:00|502.95|500.15|503.05|500.25|503.05|500.25|502.95|500.15|0
1640064370000|2021-12-21 05:26:10|502.87|500.07|502.95|500.15|503.04|500.24|502.87|500.07|0
1640064380000|2021-12-21 05:26:20|502.87|500.07|502.95|500.15|502.95|500.15|502.87|500.07|0
1640064390000|2021-12-21 05:26:30|502.87|500.07|502.87|500.07|503.04|500.24|502.87|500.07|0
1640064410000|2021-12-21 05:26:50|503.04|500.24|503.22|500.42|503.22|500.42|503.04|500.24|0
1640064420000|2021-12-21 05:27:00|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1640064430000|2021-12-21 05:27:10|502.87|500.07|502.52|499.72|502.87|500.07|502.52|499.72|0
1640064450000|2021-12-21 05:27:30|502.69|499.89|502.52|499.72|502.69|499.89|502.52|499.72|0
1640064470000|2021-12-21 05:27:50|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1640064480000|2021-12-21 05:28:00|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1640064490000|2021-12-21 05:28:10|502.6|499.8|502.52|499.72|502.6|499.8|502.52|499.72|0
1640064500000|2021-12-21 05:28:20|502.6|499.8|502.69|499.89|502.69|499.89|502.6|499.8|0
1640064510000|2021-12-21 05:28:30|502.6|499.8|502.69|499.89|502.69|499.89|502.6|499.8|0
1640064520000|2021-12-21 05:28:40|502.78|499.98|502.78|499.98|502.78|499.98|502.78|499.98|0
1640064530000|2021-12-21 05:28:50|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1640064550000|2021-12-21 05:29:10|502.52|499.72|502.69|499.89|502.69|499.89|502.52|499.72|0
1640064560000|2021-12-21 05:29:20|502.87|500.07|502.69|499.89|502.87|500.07|502.69|499.89|0
1640064590000|2021-12-21 05:29:50|502.6|499.8|502.6|499.8|502.69|499.89|502.6|499.8|0
1640064600000|2021-12-21 05:30:00|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1640064610000|2021-12-21 05:30:10|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1640064630000|2021-12-21 05:30:30|502.43|499.63|502.52|499.72|502.52|499.72|502.34|499.54|0
1640064640000|2021-12-21 05:30:40|502.6|499.8|502.6|499.8|502.6|499.8|502.52|499.72|0
1640064650000|2021-12-21 05:30:50|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1640064660000|2021-12-21 05:31:00|502.6|499.8|502.52|499.72|502.6|499.8|502.52|499.72|0
1640064670000|2021-12-21 05:31:10|502.34|499.54|502.52|499.72|502.52|499.72|502.34|499.54|0
1640064690000|2021-12-21 05:31:30|502.43|499.63|502.34|499.54|502.43|499.63|502.34|499.54|0
1640064710000|2021-12-21 05:31:50|502.17|499.37|502.34|499.54|502.34|499.54|502.17|499.37|0
1640064720000|2021-12-21 05:32:00|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1640064730000|2021-12-21 05:32:10|502.52|499.72|502.69|499.89|502.69|499.89|502.52|499.72|0
1640064760000|2021-12-21 05:32:40|502.78|499.98|502.87|500.07|502.87|500.07|502.78|499.98|0
1640064770000|2021-12-21 05:32:50|502.78|499.98|502.69|499.89|502.78|499.98|502.69|499.89|0
1640064790000|2021-12-21 05:33:10|502.87|500.07|502.69|499.89|502.87|500.07|502.69|499.89|0
1640064800000|2021-12-21 05:33:20|502.87|500.07|502.87|500.07|502.87|500.07|502.78|499.98|0
1640064810000|2021-12-21 05:33:30|502.77|499.97|502.52|499.72|502.77|499.97|502.52|499.72|0
1640064820000|2021-12-21 05:33:40|502.6|499.8|502.69|499.89|502.69|499.89|502.6|499.8|0
1640064850000|2021-12-21 05:34:10|502.77|499.97|502.69|499.89|502.77|499.97|502.69|499.89|0
1640064860000|2021-12-21 05:34:20|502.77|499.97|502.87|500.07|502.87|500.07|502.77|499.97|0
1640064880000|2021-12-21 05:34:40|502.95|500.15|502.87|500.07|502.95|500.15|502.87|500.07|0
1640064900000|2021-12-21 05:35:00|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1640064910000|2021-12-21 05:35:10|502.6|499.8|502.52|499.72|502.69|499.89|502.52|499.72|0
1640064920000|2021-12-21 05:35:20|502.42|499.62|502.42|499.62|502.51|499.71|502.42|499.62|0
1640064930000|2021-12-21 05:35:30|502.34|499.54|502.16|499.36|502.34|499.54|502.16|499.36|0
1640064940000|2021-12-21 05:35:40|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1640064950000|2021-12-21 05:35:50|502.42|499.62|502.34|499.54|502.42|499.62|502.34|499.54|0
1640064960000|2021-12-21 05:36:00|502.25|499.45|502.34|499.54|502.34|499.54|502.25|499.45|0
1640064990000|2021-12-21 05:36:30|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1640065000000|2021-12-21 05:36:40|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1640065010000|2021-12-21 05:36:50|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1640065020000|2021-12-21 05:37:00|502.34|499.54|502.25|499.45|502.34|499.54|502.25|499.45|0
1640065030000|2021-12-21 05:37:10|502.34|499.54|502.25|499.45|502.34|499.54|502.25|499.45|0
1640065040000|2021-12-21 05:37:20|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1640065050000|2021-12-21 05:37:30|502.25|499.45|502.07|499.27|502.25|499.45|502.07|499.27|0
1640065060000|2021-12-21 05:37:40|502.16|499.36|502.34|499.54|502.34|499.54|502.16|499.36|0
1640065070000|2021-12-21 05:37:50|502.25|499.45|502.16|499.36|502.25|499.45|502.16|499.36|0
1640065090000|2021-12-21 05:38:10|502.07|499.27|502.07|499.27|502.07|499.27|502.07|499.27|0
1640065100000|2021-12-21 05:38:20|502.16|499.36|501.99|499.19|502.16|499.36|501.99|499.19|0
1640065130000|2021-12-21 05:38:50|502.07|499.27|501.99|499.19|502.07|499.27|501.99|499.19|0
1640065140000|2021-12-21 05:39:00|502.07|499.27|502.16|499.36|502.16|499.36|501.99|499.19|0
1640065150000|2021-12-21 05:39:10|502.51|499.71|502.34|499.54|502.51|499.71|502.34|499.54|0
1640065160000|2021-12-21 05:39:20|502.42|499.62|502.34|499.54|502.42|499.62|502.34|499.54|0
1640065170000|2021-12-21 05:39:30|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1640065180000|2021-12-21 05:39:40|502.51|499.71|502.69|499.89|502.69|499.89|502.51|499.71|0
1640065190000|2021-12-21 05:39:50|502.51|499.71|502.69|499.89|502.69|499.89|502.51|499.71|0
1640065200000|2021-12-21 05:40:00|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1640065220000|2021-12-21 05:40:20|502.77|499.97|502.69|499.89|502.86|500.06|502.69|499.89|0
1640065230000|2021-12-21 05:40:30|502.77|499.97|503.04|500.24|503.04|500.24|502.77|499.97|0
1640065240000|2021-12-21 05:40:40|502.95|500.15|503.04|500.24|503.04|500.24|502.95|500.15|0
1640065260000|2021-12-21 05:41:00|503.12|500.32|503.21|500.41|503.21|500.41|503.04|500.24|0
1640065280000|2021-12-21 05:41:20|503.39|500.59|503.21|500.41|503.39|500.59|503.21|500.41|0
1640065290000|2021-12-21 05:41:30|503.12|500.32|503.21|500.41|503.21|500.41|503.12|500.32|0
1640065300000|2021-12-21 05:41:40|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1640065310000|2021-12-21 05:41:50|503.21|500.41|503.21|500.41|503.21|500.41|503.21|500.41|0
1640065320000|2021-12-21 05:42:00|503.12|500.32|503.04|500.24|503.21|500.41|503.04|500.24|0
1640065330000|2021-12-21 05:42:10|503.12|500.32|503.3|500.5|503.3|500.5|503.04|500.24|0
1640065340000|2021-12-21 05:42:20|503.21|500.41|503.04|500.24|503.21|500.41|503.04|500.24|0
1640065350000|2021-12-21 05:42:30|503.21|500.41|503.21|500.41|503.21|500.41|503.21|500.41|0
1640065390000|2021-12-21 05:43:10|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1640065400000|2021-12-21 05:43:20|503.39|500.59|503.39|500.59|503.39|500.59|503.39|500.59|0
1640065420000|2021-12-21 05:43:40|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1640065430000|2021-12-21 05:43:50|503.39|500.59|503.56|500.76|503.56|500.76|503.39|500.59|0
1640065440000|2021-12-21 05:44:00|503.64|500.84|503.74|500.94|503.74|500.94|503.64|500.84|0
1640065450000|2021-12-21 05:44:10|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1640065460000|2021-12-21 05:44:20|503.64|500.84|503.56|500.76|503.64|500.84|503.56|500.76|0
1640065470000|2021-12-21 05:44:30|503.64|500.84|503.56|500.76|503.64|500.84|503.56|500.76|0
1640065490000|2021-12-21 05:44:50|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1640065500000|2021-12-21 05:45:00|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1640065510000|2021-12-21 05:45:10|503.64|500.84|503.74|500.94|503.74|500.94|503.64|500.84|0
1640065520000|2021-12-21 05:45:20|503.91|501.11|503.91|501.11|504.09|501.29|503.91|501.11|0
1640065530000|2021-12-21 05:45:30|503.74|500.94|503.56|500.76|503.74|500.94|503.56|500.76|0
1640065540000|2021-12-21 05:45:40|503.38|500.58|503.47|500.67|503.47|500.67|503.38|500.58|0
1640065550000|2021-12-21 05:45:50|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1640065560000|2021-12-21 05:46:00|503.47|500.67|503.47|500.67|503.47|500.67|503.38|500.58|0
1640065570000|2021-12-21 05:46:10|503.38|500.58|503.47|500.67|503.56|500.76|503.38|500.58|0
1640065580000|2021-12-21 05:46:20|503.56|500.76|503.21|500.41|503.56|500.76|503.21|500.41|0
1640065600000|2021-12-21 05:46:40|503.38|500.58|503.21|500.41|503.38|500.58|503.21|500.41|0
1640065610000|2021-12-21 05:46:50|503.29|500.49|503.21|500.41|503.29|500.49|503.21|500.41|0
1640065620000|2021-12-21 05:47:00|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1640065630000|2021-12-21 05:47:10|503.29|500.49|503.21|500.41|503.29|500.49|503.21|500.41|0
1640065640000|2021-12-21 05:47:20|503.29|500.49|503.38|500.58|503.38|500.58|503.21|500.41|0
1640065660000|2021-12-21 05:47:40|503.21|500.41|503.21|500.41|503.21|500.41|503.21|500.41|0
1640065670000|2021-12-21 05:47:50|503.29|500.49|503.38|500.58|503.38|500.58|503.29|500.49|0
1640065680000|2021-12-21 05:48:00|503.29|500.49|503.21|500.41|503.29|500.49|503.21|500.41|0
1640065690000|2021-12-21 05:48:10|503.29|500.49|503.38|500.58|503.38|500.58|503.29|500.49|0
1640065710000|2021-12-21 05:48:30|503.56|500.76|503.73|500.93|503.73|500.93|503.56|500.76|0
1640065720000|2021-12-21 05:48:40|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1640065740000|2021-12-21 05:49:00|504.08|501.28|504.26|501.46|504.26|501.46|504.08|501.28|0
1640065750000|2021-12-21 05:49:10|504.08|501.28|504.17|501.37|504.17|501.37|503.99|501.19|0
1640065760000|2021-12-21 05:49:20|504.26|501.46|504.08|501.28|504.26|501.46|504.08|501.28|0
1640065770000|2021-12-21 05:49:30|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1640065780000|2021-12-21 05:49:40|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1640065790000|2021-12-21 05:49:50|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1640065800000|2021-12-21 05:50:00|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1640065810000|2021-12-21 05:50:10|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1640065830000|2021-12-21 05:50:30|503.99|501.19|503.99|501.19|503.99|501.19|503.99|501.19|0
1640065840000|2021-12-21 05:50:40|504.08|501.28|504.26|501.46|504.26|501.46|504.08|501.28|0
1640065850000|2021-12-21 05:50:50|504.17|501.37|504.26|501.46|504.26|501.46|504.17|501.37|0
1640065870000|2021-12-21 05:51:10|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1640065900000|2021-12-21 05:51:40|504.26|501.46|504.08|501.28|504.26|501.46|504.08|501.28|0
1640065910000|2021-12-21 05:51:50|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1640065920000|2021-12-21 05:52:00|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1640065940000|2021-12-21 05:52:20|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1640065950000|2021-12-21 05:52:30|504.08|501.28|504.26|501.46|504.26|501.46|504.08|501.28|0
1640065990000|2021-12-21 05:53:10|504.61|501.81|504.43|501.63|504.61|501.81|504.43|501.63|0
1640066020000|2021-12-21 05:53:40|504.26|501.46|504.26|501.46|504.26|501.46|504.08|501.28|0
1640066030000|2021-12-21 05:53:50|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1640066040000|2021-12-21 05:54:00|503.99|501.19|504.26|501.46|504.26|501.46|503.99|501.19|0
1640066050000|2021-12-21 05:54:10|504.34|501.54|504.43|501.63|504.43|501.63|504.34|501.54|0
1640066060000|2021-12-21 05:54:20|504.26|501.46|504.08|501.28|504.43|501.63|504.08|501.28|0
1640066070000|2021-12-21 05:54:30|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1640066080000|2021-12-21 05:54:40|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1640066110000|2021-12-21 05:55:10|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1640066130000|2021-12-21 05:55:30|503.64|500.84|503.73|500.93|503.73|500.93|503.64|500.84|0
1640066150000|2021-12-21 05:55:50|503.81|501.01|503.99|501.19|504.08|501.28|503.81|501.01|0
1640066160000|2021-12-21 05:56:00|504.08|501.28|504.43|501.63|504.43|501.63|504.08|501.28|0
1640066170000|2021-12-21 05:56:10|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1640066180000|2021-12-21 05:56:20|504.34|501.54|504.25|501.45|504.43|501.63|504.25|501.45|0
1640066190000|2021-12-21 05:56:30|504.08|501.28|504.16|501.36|504.25|501.45|504.08|501.28|0
1640066200000|2021-12-21 05:56:40|504.08|501.28|504.08|501.28|504.16|501.36|504.08|501.28|0
1640066210000|2021-12-21 05:56:50|504.25|501.45|504.16|501.36|504.25|501.45|504.16|501.36|0
1640066220000|2021-12-21 05:57:00|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1640066230000|2021-12-21 05:57:10|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1640066240000|2021-12-21 05:57:20|504.08|501.28|504.25|501.45|504.25|501.45|504.08|501.28|0
1640066250000|2021-12-21 05:57:30|504.43|501.63|504.43|501.63|504.43|501.63|504.25|501.45|0
1640066260000|2021-12-21 05:57:40|504.34|501.54|504.25|501.45|504.34|501.54|504.25|501.45|0
1640066270000|2021-12-21 05:57:50|504.43|501.63|504.43|501.63|504.43|501.63|504.43|501.63|0
1640066280000|2021-12-21 05:58:00|504.6|501.8|504.43|501.63|504.6|501.8|504.43|501.63|0
1640066290000|2021-12-21 05:58:10|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1640066300000|2021-12-21 05:58:20|504.43|501.63|504.34|501.54|504.43|501.63|504.34|501.54|0
1640066310000|2021-12-21 05:58:30|504.43|501.63|504.43|501.63|504.43|501.63|504.43|501.63|0
1640066320000|2021-12-21 05:58:40|504.6|501.8|504.51|501.71|504.6|501.8|504.51|501.71|0
1640066330000|2021-12-21 05:58:50|504.6|501.8|504.43|501.63|504.6|501.8|504.43|501.63|0
1640066350000|2021-12-21 05:59:10|504.6|501.8|504.51|501.71|504.6|501.8|504.43|501.63|0
1640066360000|2021-12-21 05:59:20|504.43|501.63|504.25|501.45|504.43|501.63|504.25|501.45|0
1640066370000|2021-12-21 05:59:30|504.34|501.54|504.43|501.63|504.43|501.63|504.34|501.54|0
1640066380000|2021-12-21 05:59:40|504.34|501.54|504.6|501.8|504.6|501.8|504.34|501.54|0
1640066390000|2021-12-21 05:59:50|504.51|501.71|504.43|501.63|504.51|501.71|504.43|501.63|0
1640066410000|2021-12-21 06:00:10|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1640066420000|2021-12-21 06:00:20|504.43|501.63|504.6|501.8|504.6|501.8|504.43|501.63|0
1640066430000|2021-12-21 06:00:30|504.43|501.63|504.25|501.45|504.43|501.63|504.25|501.45|0
1640066440000|2021-12-21 06:00:40|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1640066450000|2021-12-21 06:00:50|504.25|501.45|504.34|501.54|504.43|501.63|504.25|501.45|0
1640066460000|2021-12-21 06:01:00|504.25|501.45|504.08|501.28|504.25|501.45|504.08|501.28|0
1640066470000|2021-12-21 06:01:10|503.99|501.19|504.08|501.28|504.08|501.28|503.99|501.19|0
1640066480000|2021-12-21 06:01:20|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1640066490000|2021-12-21 06:01:30|504.43|501.63|504.6|501.8|504.6|501.8|504.43|501.63|0
1640066500000|2021-12-21 06:01:40|504.78|501.98|504.95|502.15|504.95|502.15|504.78|501.98|0
1640066510000|2021-12-21 06:01:50|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1640066520000|2021-12-21 06:02:00|504.86|502.06|504.95|502.15|504.95|502.15|504.78|501.98|0
1640066530000|2021-12-21 06:02:10|505.13|502.33|505.13|502.33|505.13|502.33|505.13|502.33|0
1640066540000|2021-12-21 06:02:20|505.3|502.5|505.48|502.68|505.48|502.68|505.3|502.5|0
1640066550000|2021-12-21 06:02:30|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1640066560000|2021-12-21 06:02:40|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1640066580000|2021-12-21 06:03:00|505.3|502.5|505.48|502.68|505.48|502.68|505.3|502.5|0
1640066590000|2021-12-21 06:03:10|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1640066600000|2021-12-21 06:03:20|505.21|502.41|505.13|502.33|505.21|502.41|505.13|502.33|0
1640066610000|2021-12-21 06:03:30|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1640066620000|2021-12-21 06:03:40|505.39|502.59|505.3|502.5|505.39|502.59|505.3|502.5|0
1640066630000|2021-12-21 06:03:50|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1640066640000|2021-12-21 06:04:00|505.3|502.5|505.3|502.5|505.39|502.59|505.3|502.5|0
1640066650000|2021-12-21 06:04:10|505.39|502.59|505.3|502.5|505.39|502.59|505.3|502.5|0
1640066660000|2021-12-21 06:04:20|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1640066680000|2021-12-21 06:04:40|505.65|502.85|506|503.2|506|503.2|505.65|502.85|0
1640066690000|2021-12-21 06:04:50|505.83|503.03|505.83|503.03|506|503.2|505.83|503.03|0
1640066700000|2021-12-21 06:05:00|506|503.2|505.65|502.85|506|503.2|505.65|502.85|0
1640066710000|2021-12-21 06:05:10|505.48|502.68|505.56|502.76|505.65|502.85|505.48|502.68|0
1640066720000|2021-12-21 06:05:20|505.48|502.68|505.48|502.68|505.65|502.85|505.48|502.68|0
1640066730000|2021-12-21 06:05:30|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1640066740000|2021-12-21 06:05:40|505.48|502.68|505.65|502.85|505.65|502.85|505.48|502.68|0
1640066750000|2021-12-21 06:05:50|505.48|502.68|505.3|502.5|505.48|502.68|505.3|502.5|0
1640066770000|2021-12-21 06:06:10|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1640066790000|2021-12-21 06:06:30|505.65|502.85|505.65|502.85|505.65|502.85|505.48|502.68|0
1640066820000|2021-12-21 06:07:00|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1640066840000|2021-12-21 06:07:20|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1640066850000|2021-12-21 06:07:30|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1640066860000|2021-12-21 06:07:40|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1640066880000|2021-12-21 06:08:00|505.13|502.33|505.13|502.33|505.13|502.33|505.13|502.33|0
1640066890000|2021-12-21 06:08:10|504.95|502.15|504.77|501.97|504.95|502.15|504.77|501.97|0
1640066900000|2021-12-21 06:08:20|504.6|501.8|504.6|501.8|504.6|501.8|504.6|501.8|0
1640066910000|2021-12-21 06:08:30|504.77|501.97|504.6|501.8|504.77|501.97|504.6|501.8|0
1640066920000|2021-12-21 06:08:40|504.77|501.97|504.77|501.97|504.77|501.97|504.6|501.8|0
1640066930000|2021-12-21 06:08:50|504.6|501.8|504.6|501.8|504.6|501.8|504.6|501.8|0
1640066950000|2021-12-21 06:09:10|504.42|501.62|504.6|501.8|504.6|501.8|504.42|501.62|0
1640066960000|2021-12-21 06:09:20|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1640066970000|2021-12-21 06:09:30|504.68|501.88|504.6|501.8|504.68|501.88|504.6|501.8|0
1640066980000|2021-12-21 06:09:40|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1640067000000|2021-12-21 06:10:00|504.6|501.8|504.51|501.71|504.6|501.8|504.51|501.71|0
1640067010000|2021-12-21 06:10:10|504.42|501.62|504.42|501.62|504.42|501.62|504.42|501.62|0
1640067020000|2021-12-21 06:10:20|504.33|501.53|504.42|501.62|504.42|501.62|504.25|501.45|0
1640067030000|2021-12-21 06:10:30|504.33|501.53|504.25|501.45|504.33|501.53|504.25|501.45|0
1640067050000|2021-12-21 06:10:50|504.42|501.62|504.42|501.62|504.42|501.62|504.42|501.62|0
1640067070000|2021-12-21 06:11:10|504.6|501.8|504.42|501.62|504.6|501.8|504.42|501.62|0
1640067080000|2021-12-21 06:11:20|504.6|501.8|504.6|501.8|504.6|501.8|504.6|501.8|0
1640067090000|2021-12-21 06:11:30|504.68|501.88|504.77|501.97|504.77|501.97|504.68|501.88|0
1640067110000|2021-12-21 06:11:50|504.95|502.15|504.95|502.15|504.95|502.15|504.95|502.15|0
1640067120000|2021-12-21 06:12:00|504.77|501.97|504.95|502.15|504.95|502.15|504.77|501.97|0
1640067130000|2021-12-21 06:12:10|504.86|502.06|505.3|502.5|505.3|502.5|504.86|502.06|0
1640067140000|2021-12-21 06:12:20|505.12|502.32|505.3|502.5|505.3|502.5|505.12|502.32|0
1640067150000|2021-12-21 06:12:30|505.12|502.32|505.3|502.5|505.3|502.5|505.12|502.32|0
1640067170000|2021-12-21 06:12:50|505.12|502.32|505.12|502.32|505.12|502.32|504.95|502.15|0
1640067180000|2021-12-21 06:13:00|504.95|502.15|504.95|502.15|505.03|502.23|504.95|502.15|0
1640067200000|2021-12-21 06:13:20|505.03|502.23|504.95|502.15|505.03|502.23|504.95|502.15|0
1640067210000|2021-12-21 06:13:30|505.12|502.32|505.12|502.32|505.12|502.32|505.12|502.32|0
1640067220000|2021-12-21 06:13:40|504.95|502.15|505.12|502.32|505.12|502.32|504.95|502.15|0
1640067240000|2021-12-21 06:14:00|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1640067260000|2021-12-21 06:14:20|505.12|502.32|505.12|502.32|505.12|502.32|505.12|502.32|0
1640067270000|2021-12-21 06:14:30|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1640067310000|2021-12-21 06:15:10|505.12|502.32|505.47|502.67|505.47|502.67|505.12|502.32|0
1640067320000|2021-12-21 06:15:20|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1640067330000|2021-12-21 06:15:30|505.47|502.67|505.82|503.02|505.82|503.02|505.3|502.5|0
1640067340000|2021-12-21 06:15:40|506|503.2|506|503.2|506|503.2|506|503.2|0
1640067350000|2021-12-21 06:15:50|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1640067370000|2021-12-21 06:16:10|506|503.2|505.82|503.02|506|503.2|505.82|503.02|0
1640067380000|2021-12-21 06:16:20|506|503.2|506|503.2|506|503.2|506|503.2|0
1640067400000|2021-12-21 06:16:40|506.17|503.37|506.08|503.28|506.17|503.37|506.08|503.28|0
1640067410000|2021-12-21 06:16:50|506.17|503.37|506.08|503.28|506.17|503.37|506|503.2|0
1640067420000|2021-12-21 06:17:00|506.17|503.37|506|503.2|506.17|503.37|506|503.2|0
1640067430000|2021-12-21 06:17:10|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1640067450000|2021-12-21 06:17:30|506.08|503.28|506.17|503.37|506.17|503.37|506.08|503.28|0
1640067460000|2021-12-21 06:17:40|506.08|503.28|506.17|503.37|506.17|503.37|506.08|503.28|0
1640067470000|2021-12-21 06:17:50|506|503.2|506|503.2|506|503.2|506|503.2|0
1640067480000|2021-12-21 06:18:00|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1640067490000|2021-12-21 06:18:10|506|503.2|506.17|503.37|506.17|503.37|506|503.2|0
1640067500000|2021-12-21 06:18:20|506|503.2|506|503.2|506|503.2|506|503.2|0
1640067520000|2021-12-21 06:18:40|506.08|503.28|506|503.2|506.08|503.28|506|503.2|0
1640067580000|2021-12-21 06:19:40|505.82|503.02|505.82|503.02|505.82|503.02|505.82|503.02|0
1640067590000|2021-12-21 06:19:50|506|503.2|506|503.2|506|503.2|506|503.2|0
1640067600000|2021-12-21 06:20:00|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1640067610000|2021-12-21 06:20:10|506|503.2|506|503.2|506|503.2|505.82|503.02|0
1640067620000|2021-12-21 06:20:20|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1640067630000|2021-12-21 06:20:30|506|503.2|506|503.2|506|503.2|506|503.2|0
1640067640000|2021-12-21 06:20:40|505.9|503.1|506|503.2|506|503.2|505.9|503.1|0
1640067650000|2021-12-21 06:20:50|505.82|503.02|505.82|503.02|505.82|503.02|505.82|503.02|0
1640067710000|2021-12-21 06:21:50|506|503.2|505.82|503.02|506|503.2|505.82|503.02|0
1640067730000|2021-12-21 06:22:10|506|503.2|505.9|503.1|506|503.2|505.9|503.1|0
1640067740000|2021-12-21 06:22:20|505.82|503.02|505.82|503.02|505.82|503.02|505.82|503.02|0
1640067750000|2021-12-21 06:22:30|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1640067760000|2021-12-21 06:22:40|505.82|503.02|505.99|503.19|505.99|503.19|505.82|503.02|0
1640067770000|2021-12-21 06:22:50|505.82|503.02|505.82|503.02|505.82|503.02|505.82|503.02|0
1640067780000|2021-12-21 06:23:00|505.73|502.93|505.73|502.93|505.73|502.93|505.73|502.93|0
1640067790000|2021-12-21 06:23:10|505.82|503.02|505.82|503.02|505.82|503.02|505.82|503.02|0
1640067830000|2021-12-21 06:23:50|505.73|502.93|505.73|502.93|505.73|502.93|505.73|502.93|0
1640067840000|2021-12-21 06:24:00|505.64|502.84|505.47|502.67|505.64|502.84|505.47|502.67|0
1640067850000|2021-12-21 06:24:10|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1640067860000|2021-12-21 06:24:20|505.38|502.58|505.29|502.49|505.47|502.67|505.29|502.49|0
1640067880000|2021-12-21 06:24:40|505.47|502.67|505.47|502.67|505.47|502.67|505.47|502.67|0
1640067900000|2021-12-21 06:25:00|505.55|502.75|505.55|502.75|505.55|502.75|505.47|502.67|0
1640067910000|2021-12-21 06:25:10|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1640067920000|2021-12-21 06:25:20|505.55|502.75|505.38|502.58|505.55|502.75|505.38|502.58|0
1640067930000|2021-12-21 06:25:30|505.47|502.67|505.47|502.67|505.47|502.67|505.47|502.67|0
1640067950000|2021-12-21 06:25:50|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1640067960000|2021-12-21 06:26:00|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1640067980000|2021-12-21 06:26:20|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1640067990000|2021-12-21 06:26:30|505.29|502.49|505.47|502.67|505.47|502.67|505.29|502.49|0
1640068000000|2021-12-21 06:26:40|505.38|502.58|505.02|502.22|505.38|502.58|505.02|502.22|0
1640068010000|2021-12-21 06:26:50|504.94|502.14|504.59|501.79|504.94|502.14|504.59|501.79|0
1640068020000|2021-12-21 06:27:00|504.76|501.96|504.59|501.79|504.76|501.96|504.59|501.79|0
1640068030000|2021-12-21 06:27:10|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1640068040000|2021-12-21 06:27:20|504.59|501.79|504.59|501.79|504.67|501.87|504.59|501.79|0
1640068050000|2021-12-21 06:27:30|504.41|501.61|504.59|501.79|504.59|501.79|504.41|501.61|0
1640068060000|2021-12-21 06:27:40|504.5|501.7|504.59|501.79|504.59|501.79|504.5|501.7|0
1640068070000|2021-12-21 06:27:50|504.76|501.96|504.59|501.79|504.76|501.96|504.59|501.79|0
1640068090000|2021-12-21 06:28:10|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1640068100000|2021-12-21 06:28:20|504.85|502.05|504.67|501.87|504.85|502.05|504.67|501.87|0
1640068110000|2021-12-21 06:28:30|504.76|501.96|504.59|501.79|504.76|501.96|504.59|501.79|0
1640068120000|2021-12-21 06:28:40|504.67|501.87|504.76|501.96|504.76|501.96|504.67|501.87|0
1640068130000|2021-12-21 06:28:50|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1640068140000|2021-12-21 06:29:00|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1640068150000|2021-12-21 06:29:10|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1640068160000|2021-12-21 06:29:20|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1640068170000|2021-12-21 06:29:30|503.54|500.74|503.54|500.74|503.54|500.74|503.54|500.74|0
1640068200000|2021-12-21 06:30:00|503.71|500.91|503.71|500.91|503.89|501.09|503.71|500.91|0
1640068210000|2021-12-21 06:30:10|503.89|501.09|503.62|500.82|503.89|501.09|503.62|500.82|0
1640068220000|2021-12-21 06:30:20|503.71|500.91|503.71|500.91|503.71|500.91|503.62|500.82|0
1640068240000|2021-12-21 06:30:40|504.06|501.26|504.06|501.26|504.06|501.26|504.06|501.26|0
1640068250000|2021-12-21 06:30:50|503.89|501.09|504.06|501.26|504.06|501.26|503.89|501.09|0
1640068260000|2021-12-21 06:31:00|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1640068270000|2021-12-21 06:31:10|504.41|501.61|504.41|501.61|504.59|501.79|504.41|501.61|0
1640068280000|2021-12-21 06:31:20|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1640068290000|2021-12-21 06:31:30|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1640068300000|2021-12-21 06:31:40|504.32|501.52|504.24|501.44|504.32|501.52|504.24|501.44|0
1640068320000|2021-12-21 06:32:00|504.41|501.61|504.41|501.61|504.41|501.61|504.24|501.44|0
1640068340000|2021-12-21 06:32:20|504.32|501.52|504.59|501.79|504.59|501.79|504.24|501.44|0
1640068360000|2021-12-21 06:32:40|504.76|501.96|504.59|501.79|504.76|501.96|504.59|501.79|0
1640068370000|2021-12-21 06:32:50|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1640068380000|2021-12-21 06:33:00|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1640068390000|2021-12-21 06:33:10|504.76|501.96|504.67|501.87|504.76|501.96|504.67|501.87|0
1640068400000|2021-12-21 06:33:20|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1640068410000|2021-12-21 06:33:30|504.94|502.14|504.94|502.14|504.94|502.14|504.94|502.14|0
1640068420000|2021-12-21 06:33:40|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1640068440000|2021-12-21 06:34:00|504.94|502.14|504.76|501.96|504.94|502.14|504.76|501.96|0
1640068450000|2021-12-21 06:34:10|504.59|501.79|504.67|501.87|504.67|501.87|504.59|501.79|0
1640068460000|2021-12-21 06:34:20|504.41|501.61|504.41|501.61|504.59|501.79|504.41|501.61|0
1640068470000|2021-12-21 06:34:30|504.59|501.79|504.76|501.96|504.76|501.96|504.59|501.79|0
1640068490000|2021-12-21 06:34:50|504.67|501.87|504.67|501.87|504.67|501.87|504.58|501.78|0
1640068500000|2021-12-21 06:35:00|504.58|501.78|504.58|501.78|504.67|501.87|504.58|501.78|0
1640068520000|2021-12-21 06:35:20|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1640068530000|2021-12-21 06:35:30|504.84|502.04|504.76|501.96|504.84|502.04|504.76|501.96|0
1640068540000|2021-12-21 06:35:40|504.58|501.78|504.76|501.96|504.84|502.04|504.58|501.78|0
1640068550000|2021-12-21 06:35:50|504.84|502.04|504.76|501.96|504.84|502.04|504.76|501.96|0
1640068560000|2021-12-21 06:36:00|504.84|502.04|504.76|501.96|504.84|502.04|504.76|501.96|0
1640068570000|2021-12-21 06:36:10|504.84|502.04|504.84|502.04|504.84|502.04|504.84|502.04|0
1640068580000|2021-12-21 06:36:20|505.02|502.22|505.11|502.31|505.11|502.31|505.02|502.22|0
1640068590000|2021-12-21 06:36:30|505.02|502.22|505.11|502.31|505.11|502.31|504.93|502.13|0
1640068600000|2021-12-21 06:36:40|505.19|502.39|505.29|502.49|505.29|502.49|505.19|502.39|0
1640068610000|2021-12-21 06:36:50|505.19|502.39|505.29|502.49|505.29|502.49|505.19|502.39|0
1640068620000|2021-12-21 06:37:00|505.11|502.31|505.29|502.49|505.29|502.49|505.11|502.31|0
1640068650000|2021-12-21 06:37:30|505.28|502.48|505.28|502.48|505.37|502.57|505.28|502.48|0
1640068670000|2021-12-21 06:37:50|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1640068680000|2021-12-21 06:38:00|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1640068700000|2021-12-21 06:38:20|505.28|502.48|505.11|502.31|505.28|502.48|505.11|502.31|0
1640068730000|2021-12-21 06:38:50|505.02|502.22|504.93|502.13|505.02|502.22|504.93|502.13|0
1640068750000|2021-12-21 06:39:10|504.84|502.04|504.76|501.96|504.84|502.04|504.76|501.96|0
1640068760000|2021-12-21 06:39:20|504.67|501.87|504.76|501.96|504.76|501.96|504.58|501.78|0
1640068790000|2021-12-21 06:39:50|504.58|501.78|504.76|501.96|504.76|501.96|504.58|501.78|0
1640068800000|2021-12-21 06:40:00|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1640068820000|2021-12-21 06:40:20|504.49|501.69|504.41|501.61|504.49|501.69|504.41|501.61|0
1640068840000|2021-12-21 06:40:40|504.58|501.78|504.49|501.69|504.58|501.78|504.49|501.69|0
1640068850000|2021-12-21 06:40:50|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1640068870000|2021-12-21 06:41:10|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1640068890000|2021-12-21 06:41:30|504.41|501.61|504.23|501.43|504.41|501.61|504.23|501.43|0
1640068900000|2021-12-21 06:41:40|504.06|501.26|504.14|501.34|504.14|501.34|504.06|501.26|0
1640068910000|2021-12-21 06:41:50|504.23|501.43|504.14|501.34|504.23|501.43|504.14|501.34|0
1640068920000|2021-12-21 06:42:00|504.23|501.43|504.23|501.43|504.23|501.43|504.06|501.26|0
1640068940000|2021-12-21 06:42:20|504.14|501.34|504.05|501.25|504.23|501.43|504.05|501.25|0
1640068950000|2021-12-21 06:42:30|504.23|501.43|504.41|501.61|504.41|501.61|504.23|501.43|0
1640068970000|2021-12-21 06:42:50|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1640068990000|2021-12-21 06:43:10|504.41|501.61|504.58|501.78|504.58|501.78|504.41|501.61|0
1640069000000|2021-12-21 06:43:20|504.49|501.69|504.58|501.78|504.58|501.78|504.49|501.69|0
1640069010000|2021-12-21 06:43:30|504.66|501.86|504.76|501.96|504.76|501.96|504.66|501.86|0
1640069020000|2021-12-21 06:43:40|504.58|501.78|504.76|501.96|504.76|501.96|504.58|501.78|0
1640069040000|2021-12-21 06:44:00|504.93|502.13|504.76|501.96|504.93|502.13|504.76|501.96|0
1640069050000|2021-12-21 06:44:10|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1640069060000|2021-12-21 06:44:20|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1640069070000|2021-12-21 06:44:30|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1640069080000|2021-12-21 06:44:40|504.93|502.13|505.01|502.21|505.01|502.21|504.93|502.13|0
1640069090000|2021-12-21 06:44:50|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1640069100000|2021-12-21 06:45:00|505.19|502.39|505.28|502.48|505.28|502.48|505.19|502.39|0
1640069120000|2021-12-21 06:45:20|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1640069130000|2021-12-21 06:45:30|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1640069140000|2021-12-21 06:45:40|505.11|502.31|504.93|502.13|505.11|502.31|504.93|502.13|0
1640069180000|2021-12-21 06:46:20|504.84|502.04|504.75|501.95|504.84|502.04|504.75|501.95|0
1640069200000|2021-12-21 06:46:40|504.84|502.04|504.75|501.95|504.84|502.04|504.75|501.95|0
1640069220000|2021-12-21 06:47:00|504.66|501.86|504.66|501.86|504.66|501.86|504.66|501.86|0
1640069230000|2021-12-21 06:47:10|504.75|501.95|504.66|501.86|504.75|501.95|504.66|501.86|0
1640069250000|2021-12-21 06:47:30|504.75|501.95|504.75|501.95|504.75|501.95|504.75|501.95|0
1640069270000|2021-12-21 06:47:50|504.84|502.04|504.93|502.13|504.93|502.13|504.84|502.04|0
1640069280000|2021-12-21 06:48:00|505.1|502.3|505.36|502.56|505.36|502.56|505.1|502.3|0
1640069290000|2021-12-21 06:48:10|505.45|502.65|505.45|502.65|505.54|502.74|505.45|502.65|0
1640069300000|2021-12-21 06:48:20|505.63|502.83|505.54|502.74|505.63|502.83|505.54|502.74|0
1640069310000|2021-12-21 06:48:30|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1640069330000|2021-12-21 06:48:50|505.71|502.91|505.81|503.01|505.81|503.01|505.71|502.91|0
1640069340000|2021-12-21 06:49:00|505.98|503.18|506.16|503.36|506.16|503.36|505.98|503.18|0
1640069370000|2021-12-21 06:49:30|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1640069380000|2021-12-21 06:49:40|506.68|503.88|506.59|503.79|506.68|503.88|506.59|503.79|0
1640069390000|2021-12-21 06:49:50|506.68|503.88|506.68|503.88|506.68|503.88|506.68|503.88|0
1640069400000|2021-12-21 06:50:00|506.51|503.71|506.86|504.06|507.21|504.41|506.51|503.71|0
1640069410000|2021-12-21 06:50:10|507.03|504.23|507.03|504.23|507.03|504.23|507.03|504.23|0
1640069420000|2021-12-21 06:50:20|507.39|504.59|507.39|504.59|507.39|504.59|507.21|504.41|0
1640069430000|2021-12-21 06:50:30|507.56|504.76|508.44|505.64|508.44|505.64|507.56|504.76|0
1640069440000|2021-12-21 06:50:40|508.09|505.29|507.91|505.11|508.09|505.29|507.74|504.94|0
1640069450000|2021-12-21 06:50:50|507.74|504.94|507.56|504.76|507.74|504.94|507.56|504.76|0
1640069460000|2021-12-21 06:51:00|507.91|505.11|508.26|505.46|508.26|505.46|507.91|505.11|0
1640069470000|2021-12-21 06:51:10|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1640069480000|2021-12-21 06:51:20|508.17|505.37|508|505.2|508.17|505.37|507.91|505.11|0
1640069490000|2021-12-21 06:51:30|508.09|505.29|508.26|505.46|508.26|505.46|507.91|505.11|0
1640069500000|2021-12-21 06:51:40|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1640069510000|2021-12-21 06:51:50|508.26|505.46|508|505.2|508.26|505.46|508|505.2|0
1640069520000|2021-12-21 06:52:00|507.91|505.11|508.44|505.64|508.44|505.64|507.91|505.11|0
1640069530000|2021-12-21 06:52:10|508.62|505.82|508.62|505.82|508.62|505.82|508.62|505.82|0
1640069540000|2021-12-21 06:52:20|508.26|505.46|508.44|505.64|508.44|505.64|508.26|505.46|0
1640069550000|2021-12-21 06:52:30|508.35|505.55|508.62|505.82|508.62|505.82|508.26|505.46|0
1640069560000|2021-12-21 06:52:40|508.61|505.81|508.44|505.64|508.61|505.81|508.44|505.64|0
1640069570000|2021-12-21 06:52:50|508.52|505.72|508.61|505.81|508.61|505.81|508.44|505.64|0
1640069580000|2021-12-21 06:53:00|508.7|505.9|508.61|505.81|508.7|505.9|508.61|505.81|0
1640069590000|2021-12-21 06:53:10|508.44|505.64|508.61|505.81|508.61|505.81|508.44|505.64|0
1640069600000|2021-12-21 06:53:20|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1640069610000|2021-12-21 06:53:30|508.7|505.9|508.79|505.99|508.79|505.99|508.7|505.9|0
1640069620000|2021-12-21 06:53:40|508.61|505.81|508.61|505.81|508.61|505.81|508.61|505.81|0
1640069630000|2021-12-21 06:53:50|508.44|505.64|508.44|505.64|508.44|505.64|508.44|505.64|0
1640069640000|2021-12-21 06:54:00|508.61|505.81|508.52|505.72|508.61|505.81|508.52|505.72|0
1640069650000|2021-12-21 06:54:10|508.61|505.81|508.97|506.17|508.97|506.17|508.61|505.81|0
1640069660000|2021-12-21 06:54:20|508.79|505.99|508.7|505.9|508.79|505.99|508.61|505.81|0
1640069670000|2021-12-21 06:54:30|508.61|505.81|508.61|505.81|508.79|505.99|508.61|505.81|0
1640069680000|2021-12-21 06:54:40|508.79|505.99|508.61|505.81|508.79|505.99|508.61|505.81|0
1640069690000|2021-12-21 06:54:50|508.79|505.99|508.97|506.17|508.97|506.17|508.79|505.99|0
1640069700000|2021-12-21 06:55:00|509.14|506.34|509.14|506.34|509.14|506.34|509.14|506.34|0
1640069720000|2021-12-21 06:55:20|508.97|506.17|509.14|506.34|509.14|506.34|508.97|506.17|0
1640069760000|2021-12-21 06:56:00|508.97|506.17|508.87|506.07|508.97|506.17|508.87|506.07|0
1640069770000|2021-12-21 06:56:10|508.79|505.99|508.61|505.81|508.79|505.99|508.61|505.81|0
1640069790000|2021-12-21 06:56:30|508.52|505.72|508.44|505.64|508.61|505.81|508.44|505.64|0
1640069800000|2021-12-21 06:56:40|508.26|505.46|508.17|505.37|508.26|505.46|508.17|505.37|0
1640069810000|2021-12-21 06:56:50|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1640069820000|2021-12-21 06:57:00|508.44|505.64|508.44|505.64|508.44|505.64|508.44|505.64|0
1640069830000|2021-12-21 06:57:10|508.7|505.9|508.96|506.16|508.96|506.16|508.61|505.81|0
1640069840000|2021-12-21 06:57:20|509.14|506.34|509.14|506.34|509.14|506.34|509.14|506.34|0
1640069850000|2021-12-21 06:57:30|509.05|506.25|509.14|506.34|509.14|506.34|509.05|506.25|0
1640069860000|2021-12-21 06:57:40|509.05|506.25|509.14|506.34|509.14|506.34|509.05|506.25|0
1640069870000|2021-12-21 06:57:50|509.05|506.25|508.96|506.16|509.05|506.25|508.96|506.16|0
1640069910000|2021-12-21 06:58:30|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1640069920000|2021-12-21 06:58:40|509.14|506.34|509.14|506.34|509.14|506.34|509.14|506.34|0
1640069940000|2021-12-21 06:59:00|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1640069950000|2021-12-21 06:59:10|508.79|505.99|508.96|506.16|508.96|506.16|508.79|505.99|0
1640069960000|2021-12-21 06:59:20|508.87|506.07|508.44|505.64|508.87|506.07|508.44|505.64|0
1640069970000|2021-12-21 06:59:30|508.26|505.46|508.44|505.64|508.44|505.64|508.26|505.46|0
1640069980000|2021-12-21 06:59:40|508.61|505.81|508.44|505.64|508.61|505.81|508.44|505.64|0
1640069990000|2021-12-21 06:59:50|508.61|505.81|508.44|505.64|508.61|505.81|508.44|505.64|0
1640070000000|2021-12-21 07:00:00|508.26|505.46|507.91|505.11|508.26|505.46|507.91|505.11|0
1640070010000|2021-12-21 07:00:10|507.73|504.93|507.73|504.93|507.73|504.93|507.73|504.93|0
1640070020000|2021-12-21 07:00:20|507.56|504.76|507.56|504.76|507.56|504.76|507.56|504.76|0
1640070030000|2021-12-21 07:00:30|507.38|504.58|507.38|504.58|507.38|504.58|507.38|504.58|0
1640070050000|2021-12-21 07:00:50|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1640070060000|2021-12-21 07:01:00|507.03|504.23|506.85|504.05|507.03|504.23|506.85|504.05|0
1640070070000|2021-12-21 07:01:10|507.03|504.23|506.76|503.96|507.03|504.23|506.76|503.96|0
1640070080000|2021-12-21 07:01:20|506.68|503.88|506.68|503.88|506.68|503.88|506.5|503.7|0
1640070090000|2021-12-21 07:01:30|506.85|504.05|506.68|503.88|506.85|504.05|506.68|503.88|0
1640070100000|2021-12-21 07:01:40|506.5|503.7|506.23|503.43|506.5|503.7|506.23|503.43|0
1640070110000|2021-12-21 07:01:50|506.15|503.35|506.15|503.35|506.15|503.35|506.15|503.35|0
1640070120000|2021-12-21 07:02:00|506.32|503.52|506.15|503.35|506.32|503.52|506.15|503.35|0
1640070130000|2021-12-21 07:02:10|506.32|503.52|506.32|503.52|506.41|503.61|506.32|503.52|0
1640070140000|2021-12-21 07:02:20|506.5|503.7|506.23|503.43|506.5|503.7|506.23|503.43|0
1640070150000|2021-12-21 07:02:30|506.15|503.35|506.32|503.52|506.32|503.52|506.15|503.35|0
1640070160000|2021-12-21 07:02:40|506.15|503.35|506.32|503.52|506.32|503.52|506.15|503.35|0
1640070170000|2021-12-21 07:02:50|506.5|503.7|506.68|503.88|506.68|503.88|506.5|503.7|0
1640070180000|2021-12-21 07:03:00|506.5|503.7|506.68|503.88|506.85|504.05|506.5|503.7|0
1640070200000|2021-12-21 07:03:20|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1640070210000|2021-12-21 07:03:30|506.76|503.96|506.68|503.88|506.76|503.96|506.68|503.88|0
1640070220000|2021-12-21 07:03:40|506.5|503.7|506.32|503.52|506.5|503.7|506.32|503.52|0
1640070230000|2021-12-21 07:03:50|506.15|503.35|506.06|503.26|506.15|503.35|505.97|503.17|0
1640070240000|2021-12-21 07:04:00|506.15|503.35|505.88|503.08|506.15|503.35|505.8|503|0
1640070250000|2021-12-21 07:04:10|505.8|503|505.45|502.65|505.8|503|505.45|502.65|0
1640070260000|2021-12-21 07:04:20|505.62|502.82|505.45|502.65|505.62|502.82|505.45|502.65|0
1640070270000|2021-12-21 07:04:30|505.62|502.82|505.62|502.82|505.62|502.82|505.45|502.65|0
1640070300000|2021-12-21 07:05:00|505.45|502.65|505.35|502.55|505.45|502.65|505.27|502.47|0
1640070310000|2021-12-21 07:05:10|505.53|502.73|505.62|502.82|505.8|503|505.53|502.73|0
1640070320000|2021-12-21 07:05:20|505.53|502.73|505.45|502.65|505.53|502.73|505.45|502.65|0
1640070330000|2021-12-21 07:05:30|505.35|502.55|505.18|502.38|505.35|502.55|505.18|502.38|0
1640070340000|2021-12-21 07:05:40|505.27|502.47|505.18|502.38|505.27|502.47|505.18|502.38|0
1640070350000|2021-12-21 07:05:50|505.27|502.47|505.27|502.47|505.35|502.55|505.27|502.47|0
1640070360000|2021-12-21 07:06:00|505.35|502.55|505.27|502.47|505.35|502.55|505.18|502.38|0
1640070370000|2021-12-21 07:06:10|505.35|502.55|505.44|502.64|505.44|502.64|505.35|502.55|0
1640070380000|2021-12-21 07:06:20|505.62|502.82|505.62|502.82|505.62|502.82|505.53|502.73|0
1640070390000|2021-12-21 07:06:30|505.8|503|505.97|503.17|505.97|503.17|505.8|503|0
1640070400000|2021-12-21 07:06:40|505.7|502.9|505.8|503|505.8|503|505.7|502.9|0
1640070410000|2021-12-21 07:06:50|505.62|502.82|505.53|502.73|505.62|502.82|505.53|502.73|0
1640070420000|2021-12-21 07:07:00|505.44|502.64|505.35|502.55|505.44|502.64|505.27|502.47|0
1640070430000|2021-12-21 07:07:10|505.27|502.47|505.09|502.29|505.27|502.47|505.09|502.29|0
1640070440000|2021-12-21 07:07:20|505.18|502.38|505.27|502.47|505.44|502.64|505.18|502.38|0
1640070450000|2021-12-21 07:07:30|505.18|502.38|505.27|502.47|505.27|502.47|505.18|502.38|0
1640070460000|2021-12-21 07:07:40|505.35|502.55|505.44|502.64|505.44|502.64|505.35|502.55|0
1640070470000|2021-12-21 07:07:50|505.35|502.55|505.62|502.82|505.62|502.82|505.35|502.55|0
1640070480000|2021-12-21 07:08:00|505.53|502.73|505.44|502.64|505.53|502.73|505.44|502.64|0
1640070490000|2021-12-21 07:08:10|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1640070500000|2021-12-21 07:08:20|505.79|502.99|505.44|502.64|505.79|502.99|505.44|502.64|0
1640070510000|2021-12-21 07:08:30|505.35|502.55|505.62|502.82|505.62|502.82|505.35|502.55|0
1640070530000|2021-12-21 07:08:50|505.79|502.99|506.15|503.35|506.15|503.35|505.79|502.99|0
1640070540000|2021-12-21 07:09:00|506.32|503.52|506.85|504.05|506.85|504.05|506.32|503.52|0
1640070550000|2021-12-21 07:09:10|506.67|503.87|506.85|504.05|506.85|504.05|506.67|503.87|0
1640070560000|2021-12-21 07:09:20|506.76|503.96|506.85|504.05|506.85|504.05|506.67|503.87|0
1640070570000|2021-12-21 07:09:30|506.76|503.96|507.2|504.4|507.2|504.4|506.76|503.96|0
1640070580000|2021-12-21 07:09:40|507.02|504.22|507.2|504.4|507.2|504.4|507.02|504.22|0
1640070590000|2021-12-21 07:09:50|507.46|504.66|507.37|504.57|507.46|504.66|507.37|504.57|0
1640070600000|2021-12-21 07:10:00|507.55|504.75|507.73|504.93|507.73|504.93|507.55|504.75|0
1640070610000|2021-12-21 07:10:10|507.46|504.66|507.55|504.75|507.63|504.83|507.46|504.66|0
1640070620000|2021-12-21 07:10:20|507.63|504.83|507.2|504.4|507.63|504.83|507.2|504.4|0
1640070630000|2021-12-21 07:10:30|507.28|504.48|507.37|504.57|507.46|504.66|507.28|504.48|0
1640070640000|2021-12-21 07:10:40|507.2|504.4|507.28|504.48|507.28|504.48|507.2|504.4|0
1640070650000|2021-12-21 07:10:50|507.2|504.4|507.11|504.31|507.2|504.4|507.11|504.31|0
1640070660000|2021-12-21 07:11:00|507.28|504.48|507.2|504.4|507.28|504.48|507.2|504.4|0
1640070670000|2021-12-21 07:11:10|507.02|504.22|506.85|504.05|507.02|504.22|506.85|504.05|0
1640070680000|2021-12-21 07:11:20|506.93|504.13|506.85|504.05|506.93|504.13|506.85|504.05|0
1640070690000|2021-12-21 07:11:30|507.02|504.22|507.11|504.31|507.11|504.31|507.02|504.22|0
1640070700000|2021-12-21 07:11:40|507.02|504.22|507.11|504.31|507.11|504.31|507.02|504.22|0
1640070710000|2021-12-21 07:11:50|507.02|504.22|507.02|504.22|507.2|504.4|507.02|504.22|0
1640070720000|2021-12-21 07:12:00|506.85|504.05|506.93|504.13|507.02|504.22|506.85|504.05|0
1640070730000|2021-12-21 07:12:10|506.85|504.05|506.75|503.95|506.93|504.13|506.75|503.95|0
1640070740000|2021-12-21 07:12:20|506.49|503.69|506.49|503.69|506.49|503.69|506.49|503.69|0
1640070750000|2021-12-21 07:12:30|506.58|503.78|506.49|503.69|506.58|503.78|506.49|503.69|0
1640070760000|2021-12-21 07:12:40|506.67|503.87|506.67|503.87|506.67|503.87|506.67|503.87|0
1640070780000|2021-12-21 07:13:00|506.49|503.69|506.58|503.78|506.58|503.78|506.49|503.69|0
1640070790000|2021-12-21 07:13:10|506.49|503.69|506.75|503.95|506.75|503.95|506.49|503.69|0
1640070800000|2021-12-21 07:13:20|506.85|504.05|506.75|503.95|506.85|504.05|506.67|503.87|0
1640070810000|2021-12-21 07:13:30|506.67|503.87|506.67|503.87|506.75|503.95|506.67|503.87|0
1640070820000|2021-12-21 07:13:40|506.49|503.69|506.67|503.87|506.67|503.87|506.49|503.69|0
1640070840000|2021-12-21 07:14:00|506.85|504.05|506.75|503.95|506.85|504.05|506.75|503.95|0
1640070850000|2021-12-21 07:14:10|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1640070870000|2021-12-21 07:14:30|506.93|504.13|506.93|504.13|506.93|504.13|506.93|504.13|0
1640070880000|2021-12-21 07:14:40|507.2|504.4|507.28|504.48|507.28|504.48|507.02|504.22|0
1640070890000|2021-12-21 07:14:50|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1640070900000|2021-12-21 07:15:00|507.2|504.4|507.2|504.4|507.2|504.4|507.2|504.4|0
1640070910000|2021-12-21 07:15:10|507.28|504.48|507.37|504.57|507.37|504.57|507.28|504.48|0
1640070920000|2021-12-21 07:15:20|507.2|504.4|507.28|504.48|507.28|504.48|507.2|504.4|0
1640070930000|2021-12-21 07:15:30|507.2|504.4|507.02|504.22|507.2|504.4|507.02|504.22|0
1640070940000|2021-12-21 07:15:40|507.1|504.3|507.2|504.4|507.2|504.4|507.02|504.22|0
1640070950000|2021-12-21 07:15:50|507.1|504.3|507.28|504.48|507.28|504.48|507.1|504.3|0
1640070960000|2021-12-21 07:16:00|507.2|504.4|507.1|504.3|507.28|504.48|507.1|504.3|0
1640070970000|2021-12-21 07:16:10|507.28|504.48|507.37|504.57|507.37|504.57|507.28|504.48|0
1640070980000|2021-12-21 07:16:20|507.55|504.75|507.63|504.83|507.63|504.83|507.55|504.75|0
1640070990000|2021-12-21 07:16:30|507.72|504.92|507.98|505.18|507.98|505.18|507.72|504.92|0
1640071000000|2021-12-21 07:16:40|507.9|505.1|508.07|505.27|508.07|505.27|507.9|505.1|0
1640071010000|2021-12-21 07:16:50|507.81|505.01|507.9|505.1|507.98|505.18|507.81|505.01|0
1640071020000|2021-12-21 07:17:00|507.72|504.92|508.25|505.45|508.25|505.45|507.72|504.92|0
1640071030000|2021-12-21 07:17:10|508.43|505.63|508.43|505.63|508.43|505.63|508.43|505.63|0
1640071040000|2021-12-21 07:17:20|508.25|505.45|508.25|505.45|508.33|505.53|508.25|505.45|0
1640071050000|2021-12-21 07:17:30|508.33|505.53|508.07|505.27|508.33|505.53|508.07|505.27|0
1640071060000|2021-12-21 07:17:40|508.25|505.45|508.43|505.63|508.43|505.63|508.25|505.45|0
1640071070000|2021-12-21 07:17:50|508.78|505.98|508.6|505.8|508.78|505.98|508.6|505.8|0
1640071080000|2021-12-21 07:18:00|508.07|505.27|508.07|505.27|508.33|505.53|508.07|505.27|0
1640071090000|2021-12-21 07:18:10|507.9|505.1|507.9|505.1|507.9|505.1|507.72|504.92|0
1640071100000|2021-12-21 07:18:20|507.72|504.92|507.9|505.1|507.9|505.1|507.72|504.92|0
1640071120000|2021-12-21 07:18:40|507.72|504.92|507.63|504.83|507.9|505.1|507.63|504.83|0
1640071130000|2021-12-21 07:18:50|507.55|504.75|507.55|504.75|507.55|504.75|507.55|504.75|0
1640071140000|2021-12-21 07:19:00|507.19|504.39|507.37|504.57|507.37|504.57|507.19|504.39|0
1640071150000|2021-12-21 07:19:10|507.19|504.39|507.19|504.39|507.37|504.57|507.19|504.39|0
1640071160000|2021-12-21 07:19:20|507.02|504.22|506.93|504.13|507.02|504.22|506.93|504.13|0
1640071170000|2021-12-21 07:19:30|507.02|504.22|507.02|504.22|507.02|504.22|506.93|504.13|0
1640071180000|2021-12-21 07:19:40|507.1|504.3|507.1|504.3|507.1|504.3|507.02|504.22|0
1640071190000|2021-12-21 07:19:50|507.02|504.22|507.02|504.22|507.02|504.22|506.84|504.04|0
1640071200000|2021-12-21 07:20:00|506.84|504.04|506.67|503.87|506.84|504.04|506.67|503.87|0
1640071210000|2021-12-21 07:20:10|506.84|504.04|506.67|503.87|506.84|504.04|506.67|503.87|0
1640071220000|2021-12-21 07:20:20|506.84|504.04|507.02|504.22|507.02|504.22|506.75|503.95|0
1640071240000|2021-12-21 07:20:40|506.84|504.04|507.02|504.22|507.02|504.22|506.84|504.04|0
1640071250000|2021-12-21 07:20:50|506.84|504.04|507.02|504.22|507.02|504.22|506.84|504.04|0
1640071260000|2021-12-21 07:21:00|506.93|504.13|506.84|504.04|506.93|504.13|506.84|504.04|0
1640071270000|2021-12-21 07:21:10|506.75|503.95|506.84|504.04|506.84|504.04|506.75|503.95|0
1640071280000|2021-12-21 07:21:20|506.75|503.95|506.49|503.69|506.75|503.95|506.49|503.69|0
1640071290000|2021-12-21 07:21:30|506.57|503.77|505.96|503.16|506.57|503.77|505.96|503.16|0
1640071310000|2021-12-21 07:21:50|505.79|502.99|505.79|502.99|505.79|502.99|505.79|502.99|0
1640071320000|2021-12-21 07:22:00|505.7|502.9|505.52|502.72|505.7|502.9|505.52|502.72|0
1640071330000|2021-12-21 07:22:10|505.44|502.64|505.79|502.99|505.79|502.99|505.44|502.64|0
1640071340000|2021-12-21 07:22:20|505.96|503.16|505.96|503.16|505.96|503.16|505.96|503.16|0
1640071350000|2021-12-21 07:22:30|506.05|503.25|505.79|502.99|506.14|503.34|505.79|502.99|0
1640071360000|2021-12-21 07:22:40|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1640071370000|2021-12-21 07:22:50|505.96|503.16|505.87|503.07|505.96|503.16|505.87|503.07|0
1640071380000|2021-12-21 07:23:00|505.96|503.16|506.14|503.34|506.22|503.42|505.96|503.16|0
1640071390000|2021-12-21 07:23:10|506.31|503.51|506.31|503.51|506.49|503.69|506.31|503.51|0
1640071410000|2021-12-21 07:23:30|506.14|503.34|506.4|503.6|506.4|503.6|506.14|503.34|0
1640071420000|2021-12-21 07:23:40|506.49|503.69|506.92|504.12|506.92|504.12|506.49|503.69|0
1640071430000|2021-12-21 07:23:50|506.84|504.04|506.49|503.69|506.84|504.04|506.49|503.69|0
1640071440000|2021-12-21 07:24:00|506.31|503.51|506.14|503.34|506.31|503.51|506.14|503.34|0
1640071450000|2021-12-21 07:24:10|505.96|503.16|505.96|503.16|506.05|503.25|505.96|503.16|0
1640071460000|2021-12-21 07:24:20|505.61|502.81|505.79|502.99|505.79|502.99|505.61|502.81|0
1640071470000|2021-12-21 07:24:30|505.87|503.07|506.05|503.25|506.05|503.25|505.87|503.07|0
1640071480000|2021-12-21 07:24:40|505.96|503.16|506.49|503.69|506.49|503.69|505.96|503.16|0
1640071490000|2021-12-21 07:24:50|506.66|503.86|506.31|503.51|506.66|503.86|506.31|503.51|0
1640071500000|2021-12-21 07:25:00|506.49|503.69|506.66|503.86|506.66|503.86|506.49|503.69|0
1640071510000|2021-12-21 07:25:10|506.57|503.77|506.66|503.86|506.66|503.86|506.49|503.69|0
1640071520000|2021-12-21 07:25:20|506.31|503.51|506.31|503.51|506.31|503.51|506.14|503.34|0
1640071530000|2021-12-21 07:25:30|506.4|503.6|506.14|503.34|506.4|503.6|506.14|503.34|0
1640071540000|2021-12-21 07:25:40|505.96|503.16|505.96|503.16|505.96|503.16|505.96|503.16|0
1640071550000|2021-12-21 07:25:50|505.79|502.99|506.05|503.25|506.05|503.25|505.79|502.99|0
1640071560000|2021-12-21 07:26:00|505.96|503.16|505.79|502.99|505.96|503.16|505.79|502.99|0
1640071570000|2021-12-21 07:26:10|505.87|503.07|505.61|502.81|505.87|503.07|505.61|502.81|0
1640071580000|2021-12-21 07:26:20|505.26|502.46|505.26|502.46|505.43|502.63|505.26|502.46|0
1640071590000|2021-12-21 07:26:30|505.43|502.63|505.69|502.89|505.69|502.89|505.43|502.63|0
1640071600000|2021-12-21 07:26:40|505.61|502.81|505.61|502.81|505.61|502.81|505.61|502.81|0
1640071610000|2021-12-21 07:26:50|505.78|502.98|505.87|503.07|505.87|503.07|505.78|502.98|0
1640071620000|2021-12-21 07:27:00|505.61|502.81|505.61|502.81|505.78|502.98|505.61|502.81|0
1640071630000|2021-12-21 07:27:10|505.43|502.63|505.43|502.63|505.43|502.63|505.43|502.63|0
1640071640000|2021-12-21 07:27:20|505.52|502.72|505.52|502.72|505.52|502.72|505.52|502.72|0
1640071650000|2021-12-21 07:27:30|506.14|503.34|505.96|503.16|506.14|503.34|505.96|503.16|0
1640071660000|2021-12-21 07:27:40|506.14|503.34|506.14|503.34|506.14|503.34|506.14|503.34|0
1640071670000|2021-12-21 07:27:50|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1640071680000|2021-12-21 07:28:00|506.14|503.34|505.87|503.07|506.14|503.34|505.87|503.07|0
1640071690000|2021-12-21 07:28:10|505.96|503.16|506.14|503.34|506.22|503.42|505.78|502.98|0
1640071700000|2021-12-21 07:28:20|506.31|503.51|506.49|503.69|506.66|503.86|506.31|503.51|0
1640071710000|2021-12-21 07:28:30|506.31|503.51|506.49|503.69|506.49|503.69|506.31|503.51|0
1640071720000|2021-12-21 07:28:40|506.39|503.59|506.31|503.51|506.49|503.69|506.31|503.51|0
1640071730000|2021-12-21 07:28:50|506.39|503.59|506.49|503.69|506.49|503.69|506.39|503.59|0
1640071740000|2021-12-21 07:29:00|506.39|503.59|506.39|503.59|506.49|503.69|506.39|503.59|0
1640071750000|2021-12-21 07:29:10|506.49|503.69|507.01|504.21|507.01|504.21|506.49|503.69|0
1640071760000|2021-12-21 07:29:20|506.84|504.04|506.84|504.04|507.01|504.21|506.84|504.04|0
1640071770000|2021-12-21 07:29:30|506.92|504.12|506.84|504.04|506.92|504.12|506.75|503.95|0
1640071780000|2021-12-21 07:29:40|506.75|503.95|507.01|504.21|507.01|504.21|506.75|503.95|0
1640071790000|2021-12-21 07:29:50|507.19|504.39|507.36|504.56|507.36|504.56|507.19|504.39|0
1640071800000|2021-12-21 07:30:00|507.27|504.47|506.57|503.77|507.27|504.47|506.57|503.77|0
1640071810000|2021-12-21 07:30:10|506.49|503.69|506.66|503.86|506.66|503.86|506.49|503.69|0
1640071820000|2021-12-21 07:30:20|506.57|503.77|506.49|503.69|506.57|503.77|506.49|503.69|0
1640071830000|2021-12-21 07:30:30|506.66|503.86|506.57|503.77|506.66|503.86|506.57|503.77|0
1640071840000|2021-12-21 07:30:40|506.49|503.69|506.49|503.69|506.49|503.69|506.39|503.59|0
1640071850000|2021-12-21 07:30:50|506.31|503.51|506.13|503.33|506.39|503.59|506.13|503.33|0
1640071860000|2021-12-21 07:31:00|505.96|503.16|505.78|502.98|505.96|503.16|505.78|502.98|0
1640071870000|2021-12-21 07:31:10|506.04|503.24|505.96|503.16|506.04|503.24|505.96|503.16|0
1640071880000|2021-12-21 07:31:20|505.78|502.98|505.61|502.81|505.78|502.98|505.61|502.81|0
1640071890000|2021-12-21 07:31:30|505.96|503.16|505.78|502.98|506.13|503.33|505.78|502.98|0
1640071900000|2021-12-21 07:31:40|505.87|503.07|505.78|502.98|505.87|503.07|505.78|502.98|0
1640071910000|2021-12-21 07:31:50|505.61|502.81|505.69|502.89|505.78|502.98|505.61|502.81|0
1640071920000|2021-12-21 07:32:00|505.78|502.98|506.13|503.33|506.13|503.33|505.78|502.98|0
1640071930000|2021-12-21 07:32:10|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1640071940000|2021-12-21 07:32:20|506.22|503.42|506.13|503.33|506.22|503.42|506.13|503.33|0
1640071950000|2021-12-21 07:32:30|506.04|503.24|505.87|503.07|506.04|503.24|505.78|502.98|0
1640071960000|2021-12-21 07:32:40|505.78|502.98|505.78|502.98|505.78|502.98|505.78|502.98|0
1640071970000|2021-12-21 07:32:50|505.87|503.07|505.78|502.98|505.87|503.07|505.78|502.98|0
1640071980000|2021-12-21 07:33:00|505.61|502.81|505.69|502.89|505.87|503.07|505.61|502.81|0
1640071990000|2021-12-21 07:33:10|505.78|502.98|505.69|502.89|505.87|503.07|505.69|502.89|0
1640072000000|2021-12-21 07:33:20|505.26|502.46|505.08|502.28|505.26|502.46|505.08|502.28|0
1640072010000|2021-12-21 07:33:30|504.9|502.1|504.9|502.1|504.99|502.19|504.9|502.1|0
1640072020000|2021-12-21 07:33:40|504.73|501.93|504.2|501.4|504.73|501.93|504.2|501.4|0
1640072030000|2021-12-21 07:33:50|504.11|501.31|504.38|501.58|504.38|501.58|504.11|501.31|0
1640072040000|2021-12-21 07:34:00|504.11|501.31|504.38|501.58|504.38|501.58|504.11|501.31|0
1640072050000|2021-12-21 07:34:10|504.2|501.4|504.11|501.31|504.2|501.4|504.11|501.31|0
1640072060000|2021-12-21 07:34:20|503.85|501.05|503.68|500.88|503.85|501.05|503.68|500.88|0
1640072070000|2021-12-21 07:34:30|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1640072080000|2021-12-21 07:34:40|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1640072090000|2021-12-21 07:34:50|503.76|500.96|503.76|500.96|503.76|500.96|503.76|500.96|0
1640072100000|2021-12-21 07:35:00|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1640072110000|2021-12-21 07:35:10|503.85|501.05|504.03|501.23|504.03|501.23|503.85|501.05|0
1640072120000|2021-12-21 07:35:20|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1640072130000|2021-12-21 07:35:30|503.76|500.96|503.85|501.05|503.85|501.05|503.5|500.7|0
1640072140000|2021-12-21 07:35:40|503.76|500.96|504.03|501.23|504.03|501.23|503.76|500.96|0
1640072150000|2021-12-21 07:35:50|504.2|501.4|504.03|501.23|504.2|501.4|504.03|501.23|0
1640072160000|2021-12-21 07:36:00|503.85|501.05|503.85|501.05|503.94|501.14|503.85|501.05|0
1640072170000|2021-12-21 07:36:10|504.03|501.23|504.03|501.23|504.03|501.23|504.03|501.23|0
1640072180000|2021-12-21 07:36:20|503.85|501.05|503.68|500.88|503.93|501.13|503.68|500.88|0
1640072190000|2021-12-21 07:36:30|503.58|500.78|503.58|500.78|503.58|500.78|503.5|500.7|0
1640072200000|2021-12-21 07:36:40|503.68|500.88|504.03|501.23|504.03|501.23|503.68|500.88|0
1640072210000|2021-12-21 07:36:50|503.93|501.13|503.93|501.13|503.93|501.13|503.85|501.05|0
1640072220000|2021-12-21 07:37:00|504.38|501.58|504.03|501.23|504.38|501.58|503.93|501.13|0
1640072230000|2021-12-21 07:37:10|504.11|501.31|504.2|501.4|504.2|501.4|504.11|501.31|0
1640072240000|2021-12-21 07:37:20|504.03|501.23|504.2|501.4|504.2|501.4|504.03|501.23|0
1640072250000|2021-12-21 07:37:30|504.03|501.23|504.03|501.23|504.03|501.23|504.03|501.23|0
1640072260000|2021-12-21 07:37:40|504.2|501.4|504.55|501.75|504.55|501.75|504.2|501.4|0
1640072270000|2021-12-21 07:37:50|504.46|501.66|504.55|501.75|504.55|501.75|504.38|501.58|0
1640072280000|2021-12-21 07:38:00|504.2|501.4|504.2|501.4|504.2|501.4|504.2|501.4|0
1640072290000|2021-12-21 07:38:10|504.38|501.58|504.2|501.4|504.38|501.58|504.2|501.4|0
1640072300000|2021-12-21 07:38:20|504.11|501.31|504.38|501.58|504.38|501.58|504.11|501.31|0
1640072310000|2021-12-21 07:38:30|504.46|501.66|504.73|501.93|504.73|501.93|504.46|501.66|0
1640072320000|2021-12-21 07:38:40|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1640072330000|2021-12-21 07:38:50|504.73|501.93|504.73|501.93|504.73|501.93|504.73|501.93|0
1640072340000|2021-12-21 07:39:00|504.81|502.01|505.08|502.28|505.08|502.28|504.81|502.01|0
1640072350000|2021-12-21 07:39:10|504.99|502.19|505.25|502.45|505.25|502.45|504.99|502.19|0
1640072360000|2021-12-21 07:39:20|505.43|502.63|505.08|502.28|505.43|502.63|505.08|502.28|0
1640072370000|2021-12-21 07:39:30|504.99|502.19|505.08|502.28|505.08|502.28|504.99|502.19|0
1640072390000|2021-12-21 07:39:50|505.16|502.36|504.98|502.18|505.16|502.36|504.98|502.18|0
1640072400000|2021-12-21 07:40:00|505.08|502.28|504.98|502.18|505.08|502.28|504.98|502.18|0
1640072410000|2021-12-21 07:40:10|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1640072420000|2021-12-21 07:40:20|505.25|502.45|504.73|501.93|505.25|502.45|504.55|501.75|0
1640072430000|2021-12-21 07:40:30|504.37|501.57|504.2|501.4|504.37|501.57|504.2|501.4|0
1640072440000|2021-12-21 07:40:40|504.02|501.22|503.85|501.05|504.02|501.22|503.85|501.05|0
1640072450000|2021-12-21 07:40:50|504.02|501.22|503.67|500.87|504.02|501.22|503.67|500.87|0
1640072460000|2021-12-21 07:41:00|503.85|501.05|503.5|500.7|503.85|501.05|503.5|500.7|0
1640072470000|2021-12-21 07:41:10|503.67|500.87|503.58|500.78|503.67|500.87|503.58|500.78|0
1640072480000|2021-12-21 07:41:20|503.67|500.87|503.15|500.35|503.67|500.87|503.15|500.35|0
1640072490000|2021-12-21 07:41:30|502.97|500.17|502.97|500.17|503.15|500.35|502.97|500.17|0
1640072500000|2021-12-21 07:41:40|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1640072510000|2021-12-21 07:41:50|502.8|500|502.45|499.65|502.8|500|502.45|499.65|0
1640072520000|2021-12-21 07:42:00|502.1|499.3|502.45|499.65|502.45|499.65|502.1|499.3|0
1640072530000|2021-12-21 07:42:10|502.97|500.17|502.53|499.73|502.97|500.17|502.53|499.73|0
1640072540000|2021-12-21 07:42:20|502.62|499.82|502.45|499.65|502.62|499.82|502.45|499.65|0
1640072550000|2021-12-21 07:42:30|502.53|499.73|502.62|499.82|502.62|499.82|502.53|499.73|0
1640072560000|2021-12-21 07:42:40|502.45|499.65|502.36|499.56|502.45|499.65|502.27|499.47|0
1640072570000|2021-12-21 07:42:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1640072580000|2021-12-21 07:43:00|502.71|499.91|502.8|500|502.8|500|502.62|499.82|0
1640072590000|2021-12-21 07:43:10|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1640072600000|2021-12-21 07:43:20|503.15|500.35|503.15|500.35|503.15|500.35|503.06|500.26|0
1640072610000|2021-12-21 07:43:30|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1640072620000|2021-12-21 07:43:40|503.5|500.7|503.5|500.7|503.5|500.7|503.32|500.52|0
1640072630000|2021-12-21 07:43:50|503.32|500.52|503.5|500.7|503.5|500.7|503.32|500.52|0
1640072640000|2021-12-21 07:44:00|503.67|500.87|503.67|500.87|503.67|500.87|503.5|500.7|0
1640072650000|2021-12-21 07:44:10|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1640072660000|2021-12-21 07:44:20|503.58|500.78|503.5|500.7|503.58|500.78|503.32|500.52|0
1640072680000|2021-12-21 07:44:40|503.67|500.87|503.5|500.7|503.67|500.87|503.5|500.7|0
1640072690000|2021-12-21 07:44:50|503.58|500.78|503.15|500.35|503.67|500.87|503.15|500.35|0
1640072700000|2021-12-21 07:45:00|502.7|499.9|502.8|500|502.88|500.08|502.62|499.82|0
1640072710000|2021-12-21 07:45:10|502.7|499.9|502.18|499.38|502.7|499.9|502.1|499.3|0
1640072720000|2021-12-21 07:45:20|502.1|499.3|502.44|499.64|502.45|499.65|502.1|499.3|0
1640072730000|2021-12-21 07:45:30|502.53|499.73|502.62|499.82|502.62|499.82|502.53|499.73|0
1640072740000|2021-12-21 07:45:40|502.79|499.99|502.97|500.17|502.97|500.17|502.79|499.99|0
1640072750000|2021-12-21 07:45:50|502.88|500.08|502.97|500.17|502.97|500.17|502.88|500.08|0
1640072760000|2021-12-21 07:46:00|502.7|499.9|502.97|500.17|502.97|500.17|502.7|499.9|0
1640072770000|2021-12-21 07:46:10|503.14|500.34|502.97|500.17|503.14|500.34|502.97|500.17|0
1640072780000|2021-12-21 07:46:20|502.88|500.08|502.53|499.73|502.97|500.17|502.53|499.73|0
1640072790000|2021-12-21 07:46:30|502.7|499.9|502.62|499.82|502.7|499.9|502.44|499.64|0
1640072800000|2021-12-21 07:46:40|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1640072810000|2021-12-21 07:46:50|502.79|499.99|502.62|499.82|502.79|499.99|502.62|499.82|0
1640072820000|2021-12-21 07:47:00|502.44|499.64|502.27|499.47|502.44|499.64|502.27|499.47|0
1640072830000|2021-12-21 07:47:10|502.44|499.64|502.27|499.47|502.44|499.64|502.27|499.47|0
1640072840000|2021-12-21 07:47:20|502.35|499.55|501.92|499.12|502.35|499.55|501.92|499.12|0
1640072850000|2021-12-21 07:47:30|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1640072860000|2021-12-21 07:47:40|501.92|499.12|502.09|499.29|502.09|499.29|501.92|499.12|0
1640072870000|2021-12-21 07:47:50|502.44|499.64|502.44|499.64|502.44|499.64|502.27|499.47|0
1640072880000|2021-12-21 07:48:00|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1640072890000|2021-12-21 07:48:10|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1640072900000|2021-12-21 07:48:20|501.22|498.42|500.87|498.07|501.22|498.42|500.6|497.8|0
1640072920000|2021-12-21 07:48:40|501.04|498.24|500.87|498.07|501.04|498.24|500.69|497.89|0
1640072930000|2021-12-21 07:48:50|501.04|498.24|500.87|498.07|501.04|498.24|500.87|498.07|0
1640072940000|2021-12-21 07:49:00|500.69|497.89|500.78|497.98|500.78|497.98|500.69|497.89|0
1640072950000|2021-12-21 07:49:10|500.87|498.07|501.04|498.24|501.04|498.24|500.87|498.07|0
1640072960000|2021-12-21 07:49:20|500.87|498.07|500.34|497.54|500.87|498.07|500.34|497.54|0
1640072970000|2021-12-21 07:49:30|500.69|497.89|501.04|498.24|501.04|498.24|500.69|497.89|0
1640072980000|2021-12-21 07:49:40|501.39|498.59|501.39|498.59|501.39|498.59|501.22|498.42|0
1640072990000|2021-12-21 07:49:50|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1640073000000|2021-12-21 07:50:00|501.57|498.77|501.92|499.12|501.92|499.12|501.57|498.77|0
1640073010000|2021-12-21 07:50:10|502.09|499.29|502.09|499.29|502.27|499.47|502.09|499.29|0
1640073020000|2021-12-21 07:50:20|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1640073030000|2021-12-21 07:50:30|502.44|499.64|502.27|499.47|502.44|499.64|502.27|499.47|0
1640073040000|2021-12-21 07:50:40|502.35|499.55|502.44|499.64|502.44|499.64|502.35|499.55|0
1640073050000|2021-12-21 07:50:50|502.27|499.47|502.09|499.29|502.27|499.47|502.09|499.29|0
1640073060000|2021-12-21 07:51:00|502.27|499.47|501.57|498.77|502.27|499.47|501.57|498.77|0
1640073070000|2021-12-21 07:51:10|501.39|498.59|501.22|498.42|501.39|498.59|501.22|498.42|0
1640073080000|2021-12-21 07:51:20|501.3|498.5|501.48|498.68|501.48|498.68|501.22|498.42|0
1640073090000|2021-12-21 07:51:30|501.39|498.59|501.39|498.59|501.39|498.59|501.39|498.59|0
1640073110000|2021-12-21 07:51:50|501.22|498.42|501.22|498.42|501.22|498.42|501.22|498.42|0
1640073120000|2021-12-21 07:52:00|501.13|498.33|500.69|497.89|501.13|498.33|500.69|497.89|0
1640073130000|2021-12-21 07:52:10|500.87|498.07|500.69|497.89|500.87|498.07|500.69|497.89|0
1640073140000|2021-12-21 07:52:20|500.52|497.72|500.52|497.72|500.52|497.72|500.52|497.72|0
1640073150000|2021-12-21 07:52:30|500.69|497.89|500.78|497.98|500.78|497.98|500.69|497.89|0
1640073160000|2021-12-21 07:52:40|500.69|497.89|500.87|498.07|500.87|498.07|500.69|497.89|0
1640073170000|2021-12-21 07:52:50|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1640073180000|2021-12-21 07:53:00|500.52|497.72|500.34|497.54|500.52|497.72|500.34|497.54|0
1640073190000|2021-12-21 07:53:10|501.04|498.24|500.69|497.89|501.04|498.24|500.69|497.89|0
1640073200000|2021-12-21 07:53:20|500.87|498.07|500.87|498.07|501.04|498.24|500.87|498.07|0
1640073210000|2021-12-21 07:53:30|501.04|498.24|500.95|498.15|501.22|498.42|500.95|498.15|0
1640073220000|2021-12-21 07:53:40|501.04|498.24|501.22|498.42|501.22|498.42|501.04|498.24|0
1640073230000|2021-12-21 07:53:50|501.13|498.33|501.39|498.59|501.39|498.59|501.13|498.33|0
1640073240000|2021-12-21 07:54:00|501.22|498.42|501.22|498.42|501.39|498.59|501.22|498.42|0
1640073250000|2021-12-21 07:54:10|501.39|498.59|501.57|498.77|501.57|498.77|501.39|498.59|0
1640073260000|2021-12-21 07:54:20|501.65|498.85|501.39|498.59|501.65|498.85|501.39|498.59|0
1640073270000|2021-12-21 07:54:30|501.22|498.42|501.22|498.42|501.39|498.59|501.22|498.42|0
1640073280000|2021-12-21 07:54:40|501.39|498.59|501.04|498.24|501.39|498.59|501.04|498.24|0
1640073290000|2021-12-21 07:54:50|501.22|498.42|501.04|498.24|501.22|498.42|500.87|498.07|0
1640073300000|2021-12-21 07:55:00|500.95|498.15|501.04|498.24|501.04|498.24|500.87|498.07|0
1640073310000|2021-12-21 07:55:10|500.77|497.97|500.87|498.07|500.87|498.07|500.77|497.97|0
1640073320000|2021-12-21 07:55:20|501.04|498.24|500.95|498.15|501.04|498.24|500.95|498.15|0
1640073330000|2021-12-21 07:55:30|501.04|498.24|500.95|498.15|501.39|498.59|500.95|498.15|0
1640073340000|2021-12-21 07:55:40|500.87|498.07|500.69|497.89|500.87|498.07|500.52|497.72|0
1640073350000|2021-12-21 07:55:50|500.87|498.07|500.95|498.15|500.95|498.15|500.77|497.97|0
1640073360000|2021-12-21 07:56:00|501.21|498.41|501.21|498.41|501.21|498.41|500.95|498.15|0
1640073370000|2021-12-21 07:56:10|501.04|498.24|501.39|498.59|501.39|498.59|501.04|498.24|0
1640073380000|2021-12-21 07:56:20|501.56|498.76|501.56|498.76|501.65|498.85|501.47|498.67|0
1640073390000|2021-12-21 07:56:30|501.91|499.11|501.91|499.11|501.91|499.11|501.91|499.11|0
1640073400000|2021-12-21 07:56:40|501.74|498.94|501.39|498.59|501.74|498.94|501.39|498.59|0
1640073410000|2021-12-21 07:56:50|501.3|498.5|501.21|498.41|501.3|498.5|501.21|498.41|0
1640073420000|2021-12-21 07:57:00|501.04|498.24|501.39|498.59|501.39|498.59|501.04|498.24|0
1640073430000|2021-12-21 07:57:10|501.47|498.67|501.39|498.59|501.47|498.67|501.39|498.59|0
1640073440000|2021-12-21 07:57:20|501.47|498.67|501.47|498.67|501.47|498.67|501.39|498.59|0
1640073450000|2021-12-21 07:57:30|501.56|498.76|501.21|498.41|501.56|498.76|501.04|498.24|0
1640073460000|2021-12-21 07:57:40|501.04|498.24|500.86|498.06|501.04|498.24|500.77|497.97|0
1640073470000|2021-12-21 07:57:50|500.51|497.71|500.34|497.54|500.69|497.89|500.34|497.54|0
1640073480000|2021-12-21 07:58:00|500.51|497.71|500.51|497.71|500.6|497.8|500.42|497.62|0
1640073490000|2021-12-21 07:58:10|500.34|497.54|500.34|497.54|500.51|497.71|500.34|497.54|0
1640073500000|2021-12-21 07:58:20|499.99|497.19|499.99|497.19|500.17|497.37|499.99|497.19|0
1640073510000|2021-12-21 07:58:30|500.17|497.37|500.17|497.37|500.17|497.37|500.07|497.27|0
1640073520000|2021-12-21 07:58:40|500.34|497.54|500.34|497.54|500.51|497.71|500.34|497.54|0
1640073530000|2021-12-21 07:58:50|500.25|497.45|500.17|497.37|500.34|497.54|500.17|497.37|0
1640073540000|2021-12-21 07:59:00|500.34|497.54|500.42|497.62|500.51|497.71|500.34|497.54|0
1640073550000|2021-12-21 07:59:10|500.51|497.71|500.51|497.71|500.69|497.89|500.51|497.71|0
1640073560000|2021-12-21 07:59:20|500.34|497.54|500.16|497.36|500.34|497.54|500.16|497.36|0
1640073570000|2021-12-21 07:59:30|500.42|497.62|500.51|497.71|500.51|497.71|500.34|497.54|0
1640073580000|2021-12-21 07:59:40|500.34|497.54|500.51|497.71|500.51|497.71|500.34|497.54|0
1640073590000|2021-12-21 07:59:50|500.69|497.89|501.39|498.59|501.39|498.59|500.69|497.89|0
1640073600000|2021-12-21 08:00:00|500.51|497.71|499.47|496.67|500.51|497.71|499.47|496.67|0
1640073610000|2021-12-21 08:00:10|499.2|496.4|498.59|495.79|499.2|496.4|498.42|495.62|0
1640073620000|2021-12-21 08:00:20|498.33|495.53|496.85|494.05|498.33|495.53|496.76|493.96|0
1640073630000|2021-12-21 08:00:30|496.5|493.7|497.37|494.57|497.46|494.66|496.5|493.7|0
1640073640000|2021-12-21 08:00:40|497.46|494.66|497.55|494.75|497.55|494.75|497.37|494.57|0
1640073650000|2021-12-21 08:00:50|497.72|494.92|498.42|495.62|498.42|495.62|497.72|494.92|0
1640073660000|2021-12-21 08:01:00|497.9|495.1|498.24|495.44|498.24|495.44|497.37|494.57|0
1640073670000|2021-12-21 08:01:10|498.42|495.62|498.24|495.44|498.59|495.79|498.24|495.44|0
1640073680000|2021-12-21 08:01:20|498.07|495.27|497.72|494.92|498.24|495.44|497.72|494.92|0
1640073690000|2021-12-21 08:01:30|497.37|494.57|497.37|494.57|497.55|494.75|497.37|494.57|0
1640073700000|2021-12-21 08:01:40|497.72|494.92|497.9|495.1|497.9|495.1|497.55|494.75|0
1640073710000|2021-12-21 08:01:50|497.55|494.75|497.72|494.92|497.9|495.1|497.55|494.75|0
1640073720000|2021-12-21 08:02:00|497.37|494.57|497.02|494.22|497.72|494.92|497.02|494.22|0
1640073730000|2021-12-21 08:02:10|496.85|494.05|496.5|493.7|496.85|494.05|496.5|493.7|0
1640073740000|2021-12-21 08:02:20|495.98|493.18|495.81|493.01|495.98|493.18|495.81|493.01|0
1640073750000|2021-12-21 08:02:30|495.98|493.18|495.46|492.66|496.15|493.35|495.46|492.66|0
1640073760000|2021-12-21 08:02:40|495.63|492.83|496.33|493.53|496.33|493.53|495.28|492.48|0
1640073770000|2021-12-21 08:02:50|496.68|493.88|496.58|493.78|496.85|494.05|496.58|493.78|0
1640073780000|2021-12-21 08:03:00|496.76|493.96|497.55|494.75|497.55|494.75|496.76|493.96|0
1640073790000|2021-12-21 08:03:10|497.37|494.57|497.2|494.4|497.37|494.57|497.2|494.4|0
1640073800000|2021-12-21 08:03:20|497.37|494.57|497.55|494.75|497.55|494.75|497.37|494.57|0
1640073810000|2021-12-21 08:03:30|497.37|494.57|497.28|494.48|497.37|494.57|497.2|494.4|0
1640073820000|2021-12-21 08:03:40|497.55|494.75|498.07|495.27|498.07|495.27|497.55|494.75|0
1640073830000|2021-12-21 08:03:50|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1640073840000|2021-12-21 08:04:00|497.89|495.09|497.89|495.09|498.24|495.44|497.89|495.09|0
1640073850000|2021-12-21 08:04:10|497.2|494.4|497.11|494.31|497.2|494.4|497.11|494.31|0
1640073860000|2021-12-21 08:04:20|497.2|494.4|496.67|493.87|497.2|494.4|496.67|493.87|0
1640073870000|2021-12-21 08:04:30|496.5|493.7|496.67|493.87|496.76|493.96|496.5|493.7|0
1640073880000|2021-12-21 08:04:40|496.5|493.7|496.85|494.05|496.85|494.05|496.5|493.7|0
1640073890000|2021-12-21 08:04:50|497.37|494.57|497.45|494.65|497.45|494.65|497.02|494.22|0
1640073900000|2021-12-21 08:05:00|497.17|494.77|497.6|495.2|497.6|495.2|497.17|494.77|0
1640073910000|2021-12-21 08:05:10|496.65|494.25|496.3|493.9|496.82|494.42|496.3|493.9|0
1640073920000|2021-12-21 08:05:20|496.82|494.42|496.82|494.42|496.82|494.42|496.82|494.42|0
1640073930000|2021-12-21 08:05:30|497.08|494.68|497.34|494.94|497.34|494.94|496.73|494.33|0
1640073940000|2021-12-21 08:05:40|497.52|495.12|497.43|495.03|497.52|495.12|497.34|494.94|0
1640073950000|2021-12-21 08:05:50|497.52|495.12|497.69|495.29|497.69|495.29|497.52|495.12|0
1640073960000|2021-12-21 08:06:00|497.87|495.47|497.78|495.38|498.04|495.64|497.34|494.94|0
1640073970000|2021-12-21 08:06:10|497.52|495.12|498.13|495.73|498.13|495.73|497.52|495.12|0
1640073980000|2021-12-21 08:06:20|498.04|495.64|498.04|495.64|498.04|495.64|497.69|495.29|0
1640073990000|2021-12-21 08:06:30|497.87|495.47|498.3|495.9|498.3|495.9|497.87|495.47|0
1640074000000|2021-12-21 08:06:40|498.39|495.99|498.91|496.51|499.09|496.69|498.39|495.99|0
1640074010000|2021-12-21 08:06:50|498.39|495.99|498.39|495.99|498.39|495.99|498.39|495.99|0
1640074020000|2021-12-21 08:07:00|498.56|496.16|498.3|495.9|498.74|496.34|498.3|495.9|0
1640074030000|2021-12-21 08:07:10|498.56|496.16|498.56|496.16|498.56|496.16|498.22|495.82|0
1640074040000|2021-12-21 08:07:20|498.39|495.99|498.22|495.82|498.39|495.99|498.12|495.72|0
1640074050000|2021-12-21 08:07:30|498.04|495.64|497.52|495.12|498.12|495.72|497.52|495.12|0
1640074060000|2021-12-21 08:07:40|497.34|494.94|497.17|494.77|497.34|494.94|497.17|494.77|0
1640074070000|2021-12-21 08:07:50|497.34|494.94|497.08|494.68|497.34|494.94|497.08|494.68|0
1640074080000|2021-12-21 08:08:00|497.17|494.77|497|494.6|497.17|494.77|496.82|494.42|0
1640074090000|2021-12-21 08:08:10|496.82|494.42|496.65|494.25|496.82|494.42|496.65|494.25|0
1640074100000|2021-12-21 08:08:20|496.73|494.33|496.47|494.07|496.73|494.33|496.47|494.07|0
1640074110000|2021-12-21 08:08:30|496.12|493.72|496.3|493.9|496.3|493.9|496.12|493.72|0
1640074120000|2021-12-21 08:08:40|496.47|494.07|496.82|494.42|496.82|494.42|496.47|494.07|0
1640074130000|2021-12-21 08:08:50|496.9|494.5|496.47|494.07|496.9|494.5|496.47|494.07|0
1640074140000|2021-12-21 08:09:00|496.56|494.16|496.65|494.25|496.65|494.25|496.47|494.07|0
1640074150000|2021-12-21 08:09:10|496.99|494.59|496.99|494.59|496.99|494.59|496.82|494.42|0
1640074160000|2021-12-21 08:09:20|497.17|494.77|496.82|494.42|497.17|494.77|496.65|494.25|0
1640074170000|2021-12-21 08:09:30|496.65|494.25|496.99|494.59|496.99|494.59|496.47|494.07|0
1640074180000|2021-12-21 08:09:40|497.34|494.94|497.69|495.29|497.69|495.29|497.34|494.94|0
1640074190000|2021-12-21 08:09:50|497.52|495.12|497.69|495.29|497.69|495.29|497.52|495.12|0
1640074200000|2021-12-21 08:10:00|498.21|495.81|498.21|495.81|498.3|495.9|498.21|495.81|0
1640074210000|2021-12-21 08:10:10|497.87|495.47|497.87|495.47|497.87|495.47|497.52|495.12|0
1640074220000|2021-12-21 08:10:20|498.04|495.64|498.04|495.64|498.04|495.64|498.04|495.64|0
1640074230000|2021-12-21 08:10:30|497.77|495.37|496.65|494.25|497.77|495.37|496.65|494.25|0
1640074240000|2021-12-21 08:10:40|496.47|494.07|497.17|494.77|497.17|494.77|496.47|494.07|0
1640074250000|2021-12-21 08:10:50|496.99|494.59|497.43|495.03|497.43|495.03|496.99|494.59|0
1640074260000|2021-12-21 08:11:00|497.6|495.2|497.34|494.94|497.77|495.37|497.34|494.94|0
1640074270000|2021-12-21 08:11:10|497.43|495.03|497.25|494.85|497.43|495.03|497.25|494.85|0
1640074280000|2021-12-21 08:11:20|497.34|494.94|498.04|495.64|498.04|495.64|497.34|494.94|0
1640074290000|2021-12-21 08:11:30|498.56|496.16|498.74|496.34|498.74|496.34|498.56|496.16|0
1640074300000|2021-12-21 08:11:40|498.99|496.59|499.26|496.86|499.26|496.86|498.99|496.59|0
1640074310000|2021-12-21 08:11:50|499.09|496.69|499.09|496.69|499.09|496.69|499.09|496.69|0
1640074320000|2021-12-21 08:12:00|498.99|496.59|498.74|496.34|498.99|496.59|498.65|496.25|0
1640074330000|2021-12-21 08:12:10|498.39|495.99|498.82|496.42|498.82|496.42|498.39|495.99|0
1640074340000|2021-12-21 08:12:20|499.08|496.68|498.74|496.34|499.08|496.68|498.74|496.34|0
1640074350000|2021-12-21 08:12:30|498.65|496.25|498.91|496.51|498.91|496.51|498.65|496.25|0
1640074360000|2021-12-21 08:12:40|498.65|496.25|498.39|495.99|498.65|496.25|498.39|495.99|0
1640074370000|2021-12-21 08:12:50|498.21|495.81|498.56|496.16|498.56|496.16|498.04|495.64|0
1640074380000|2021-12-21 08:13:00|498.82|496.42|498.47|496.07|498.82|496.42|498.47|496.07|0
1640074390000|2021-12-21 08:13:10|498.74|496.34|498.91|496.51|499.17|496.77|498.74|496.34|0
1640074400000|2021-12-21 08:13:20|498.74|496.34|498.56|496.16|498.74|496.34|498.56|496.16|0
1640074410000|2021-12-21 08:13:30|498.82|496.42|498.74|496.34|498.82|496.42|498.74|496.34|0
1640074420000|2021-12-21 08:13:40|498.82|496.42|499.43|497.03|499.43|497.03|498.82|496.42|0
1640074430000|2021-12-21 08:13:50|499.34|496.94|499.61|497.21|499.61|497.21|499.34|496.94|0
1640074440000|2021-12-21 08:14:00|499.52|497.12|499.26|496.86|499.52|497.12|499.26|496.86|0
1640074450000|2021-12-21 08:14:10|499.08|496.68|499.34|496.94|499.34|496.94|499.08|496.68|0
1640074460000|2021-12-21 08:14:20|499.08|496.68|499.26|496.86|499.26|496.86|498.99|496.59|0
1640074470000|2021-12-21 08:14:30|499.17|496.77|499.26|496.86|499.34|496.94|499.17|496.77|0
1640074480000|2021-12-21 08:14:40|499.08|496.68|499.26|496.86|499.26|496.86|499.08|496.68|0
1640074490000|2021-12-21 08:14:50|499.34|496.94|499.43|497.03|499.43|497.03|499.34|496.94|0
1640074500000|2021-12-21 08:15:00|498.99|496.59|499.26|496.86|499.26|496.86|498.99|496.59|0
1640074510000|2021-12-21 08:15:10|498.99|496.59|498.91|496.51|499.08|496.68|498.91|496.51|0
1640074520000|2021-12-21 08:15:20|499.08|496.68|499.08|496.68|499.08|496.68|498.99|496.59|0
1640074530000|2021-12-21 08:15:30|499.26|496.86|499.08|496.68|499.26|496.86|499.08|496.68|0
1640074540000|2021-12-21 08:15:40|499.17|496.77|499.26|496.86|499.26|496.86|499.08|496.68|0
1640074550000|2021-12-21 08:15:50|498.56|496.16|498.73|496.33|498.73|496.33|498.47|496.07|0
1640074560000|2021-12-21 08:16:00|498.99|496.59|498.73|496.33|498.99|496.59|498.73|496.33|0
1640074570000|2021-12-21 08:16:10|498.64|496.24|498.47|496.07|498.64|496.24|498.47|496.07|0
1640074580000|2021-12-21 08:16:20|498.04|495.64|498.04|495.64|498.04|495.64|498.04|495.64|0
1640074590000|2021-12-21 08:16:30|498.12|495.72|498.38|495.98|498.38|495.98|498.12|495.72|0
1640074600000|2021-12-21 08:16:40|498.21|495.81|498.12|495.72|498.29|495.89|498.12|495.72|0
1640074610000|2021-12-21 08:16:50|497.86|495.46|497.69|495.29|497.95|495.55|497.69|495.29|0
1640074620000|2021-12-21 08:17:00|497.51|495.11|497.86|495.46|497.86|495.46|497.42|495.02|0
1640074630000|2021-12-21 08:17:10|498.04|495.64|497.86|495.46|498.04|495.64|497.86|495.46|0
1640074640000|2021-12-21 08:17:20|498.12|495.72|497.51|495.11|498.12|495.72|497.51|495.11|0
1640074650000|2021-12-21 08:17:30|497.69|495.29|497.6|495.2|497.69|495.29|497.6|495.2|0
1640074660000|2021-12-21 08:17:40|497.69|495.29|497.16|494.76|497.69|495.29|497.16|494.76|0
1640074670000|2021-12-21 08:17:50|497.07|494.67|497.16|494.76|497.16|494.76|497.07|494.67|0
1640074680000|2021-12-21 08:18:00|497.07|494.67|496.99|494.59|497.07|494.67|496.64|494.24|0
1640074690000|2021-12-21 08:18:10|497.07|494.67|496.99|494.59|497.16|494.76|496.99|494.59|0
1640074700000|2021-12-21 08:18:20|496.82|494.42|496.82|494.42|496.82|494.42|496.82|494.42|0
1640074710000|2021-12-21 08:18:30|496.47|494.07|496.47|494.07|496.47|494.07|496.29|493.89|0
1640074720000|2021-12-21 08:18:40|496.64|494.24|496.9|494.5|496.99|494.59|496.64|494.24|0
1640074730000|2021-12-21 08:18:50|496.99|494.59|497.34|494.94|497.34|494.94|496.99|494.59|0
1640074740000|2021-12-21 08:19:00|497.6|495.2|497.25|494.85|497.6|495.2|497.16|494.76|0
1640074750000|2021-12-21 08:19:10|497.34|494.94|497.34|494.94|497.42|495.02|497.34|494.94|0
1640074760000|2021-12-21 08:19:20|497.25|494.85|497.42|495.02|497.42|495.02|497.25|494.85|0
1640074770000|2021-12-21 08:19:30|497.51|495.11|497.6|495.2|497.69|495.29|497.51|495.11|0
1640074780000|2021-12-21 08:19:40|497.69|495.29|497.86|495.46|497.86|495.46|497.69|495.29|0
1640074790000|2021-12-21 08:19:50|497.6|495.2|497.51|495.11|497.6|495.2|497.42|495.02|0
1640074800000|2021-12-21 08:20:00|497.42|495.02|497.25|494.85|497.42|495.02|497.16|494.76|0
1640074810000|2021-12-21 08:20:10|497.16|494.76|496.99|494.59|497.16|494.76|496.99|494.59|0
1640074820000|2021-12-21 08:20:20|496.9|494.5|496.47|494.07|496.9|494.5|496.47|494.07|0
1640074830000|2021-12-21 08:20:30|496.55|494.15|496.29|493.89|496.55|494.15|496.29|493.89|0
1640074840000|2021-12-21 08:20:40|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1640074850000|2021-12-21 08:20:50|496.29|493.89|496.29|493.89|496.29|493.89|496.29|493.89|0
1640074860000|2021-12-21 08:21:00|496.2|493.8|496.29|493.89|496.29|493.89|496.2|493.8|0
1640074870000|2021-12-21 08:21:10|496.2|493.8|496.29|493.89|496.38|493.98|496.2|493.8|0
1640074880000|2021-12-21 08:21:20|496.64|494.24|496.72|494.32|496.72|494.32|496.64|494.24|0
1640074890000|2021-12-21 08:21:30|496.64|494.24|496.64|494.24|496.64|494.24|496.64|494.24|0
1640074900000|2021-12-21 08:21:40|496.72|494.32|496.81|494.41|496.9|494.5|496.72|494.32|0
1640074910000|2021-12-21 08:21:50|496.64|494.24|496.64|494.24|496.64|494.24|496.55|494.15|0
1640074920000|2021-12-21 08:22:00|496.9|494.5|497.25|494.85|497.25|494.85|496.9|494.5|0
1640074930000|2021-12-21 08:22:10|497.34|494.94|497.42|495.02|497.51|495.11|497.34|494.94|0
1640074940000|2021-12-21 08:22:20|497.51|495.11|498.12|495.72|498.12|495.72|497.51|495.11|0
1640074950000|2021-12-21 08:22:30|498.29|495.89|502.97|500.57|502.97|500.57|497.68|495.28|0
1640074960000|2021-12-21 08:22:40|502.88|500.48|502.79|500.39|502.97|500.57|502.79|500.39|0
1640074970000|2021-12-21 08:22:50|502.97|500.57|497.37|494.97|502.97|500.57|497.37|494.97|0
1640074980000|2021-12-21 08:23:00|497.28|494.88|497.37|494.97|497.37|494.97|497.03|494.63|0
1640074990000|2021-12-21 08:23:10|497.55|495.15|497.81|495.41|497.9|495.5|497.55|495.15|0
1640075000000|2021-12-21 08:23:20|497.72|495.32|497.9|495.5|497.9|495.5|497.72|495.32|0
1640075010000|2021-12-21 08:23:30|500.13|497.73|500.3|497.9|500.3|497.9|500.13|497.73|0
1640075020000|2021-12-21 08:23:40|500.39|497.99|500.48|498.08|500.48|498.08|500.3|497.9|0
1640075030000|2021-12-21 08:23:50|500.3|497.9|499.96|497.56|500.3|497.9|499.96|497.56|0
1640075040000|2021-12-21 08:24:00|499.61|497.21|499.43|497.03|499.61|497.21|499.43|497.03|0
1640075050000|2021-12-21 08:24:10|499.26|496.86|499.08|496.68|499.26|496.86|498.91|496.51|0
1640075060000|2021-12-21 08:24:20|498.91|496.51|498.35|495.95|498.91|496.51|498.18|495.78|0
1640075070000|2021-12-21 08:24:30|498.53|496.13|498.61|496.21|498.78|496.38|498.53|496.13|0
1640075080000|2021-12-21 08:24:40|498.53|496.13|498.35|495.95|498.61|496.21|498.35|495.95|0
1640075090000|2021-12-21 08:24:50|498.53|496.13|498.53|496.13|498.87|496.47|498.53|496.13|0
1640075100000|2021-12-21 08:25:00|498.35|495.95|498|495.6|498.35|495.95|498|495.6|0
1640075110000|2021-12-21 08:25:10|498.18|495.78|498.18|495.78|498.18|495.78|498.18|495.78|0
1640075120000|2021-12-21 08:25:20|498|495.6|498.18|495.78|498.18|495.78|498|495.6|0
1640075130000|2021-12-21 08:25:30|497.65|495.25|497.74|495.34|497.74|495.34|497.56|495.16|0
1640075140000|2021-12-21 08:25:40|497.65|495.25|497.31|494.91|497.65|495.25|497.31|494.91|0
1640075150000|2021-12-21 08:25:50|497.13|494.73|496.96|494.56|497.13|494.73|496.96|494.56|0
1640075160000|2021-12-21 08:26:00|496.78|494.38|496.44|494.04|496.78|494.38|496.26|493.86|0
1640075170000|2021-12-21 08:26:10|496.26|493.86|496.44|494.04|496.44|494.04|496.26|493.86|0
1640075180000|2021-12-21 08:26:20|496.52|494.12|496.44|494.04|496.52|494.12|496.44|494.04|0
1640075190000|2021-12-21 08:26:30|496.17|493.77|496.09|493.69|496.17|493.77|495.91|493.51|0
1640075200000|2021-12-21 08:26:40|495.74|493.34|495.57|493.17|495.74|493.34|495.57|493.17|0
1640075210000|2021-12-21 08:26:50|495.39|492.99|495.74|493.34|495.82|493.42|495.39|492.99|0
1640075220000|2021-12-21 08:27:00|495.22|492.82|495.74|493.34|495.74|493.34|495.22|492.82|0
1640075230000|2021-12-21 08:27:10|495.91|493.51|495.91|493.51|495.91|493.51|495.74|493.34|0
1640075240000|2021-12-21 08:27:20|496.09|493.69|496.44|494.04|496.61|494.21|496.09|493.69|0
1640075250000|2021-12-21 08:27:30|496.69|494.29|496.78|494.38|496.78|494.38|496.69|494.29|0
1640075260000|2021-12-21 08:27:40|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1640075270000|2021-12-21 08:27:50|496.61|494.21|496.78|494.38|496.78|494.38|496.61|494.21|0
1640075280000|2021-12-21 08:28:00|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1640075290000|2021-12-21 08:28:10|496.34|493.94|496.26|493.86|496.34|493.94|496.26|493.86|0
1640075300000|2021-12-21 08:28:20|496.09|493.69|496.34|493.94|496.44|494.04|496.09|493.69|0
1640075310000|2021-12-21 08:28:30|496.61|494.21|496.09|493.69|496.61|494.21|496.09|493.69|0
1640075320000|2021-12-21 08:28:40|496.26|493.86|496.26|493.86|496.34|493.94|496.26|493.86|0
1640075330000|2021-12-21 08:28:50|496.43|494.03|496.43|494.03|496.43|494.03|496.34|493.94|0
1640075340000|2021-12-21 08:29:00|496.09|493.69|496.09|493.69|496.26|493.86|496.09|493.69|0
1640075350000|2021-12-21 08:29:10|495.74|493.34|495.04|492.64|495.74|493.34|495.04|492.64|0
1640075360000|2021-12-21 08:29:20|495.22|492.82|495.3|492.9|495.57|493.17|495.22|492.82|0
1640075370000|2021-12-21 08:29:30|495.22|492.82|495.22|492.82|495.22|492.82|495.22|492.82|0
1640075380000|2021-12-21 08:29:40|495.04|492.64|495.39|492.99|495.39|492.99|495.04|492.64|0
1640075390000|2021-12-21 08:29:50|495.57|493.17|495.39|492.99|495.57|493.17|495.39|492.99|0
1640075400000|2021-12-21 08:30:00|495.22|492.82|495.04|492.64|495.22|492.82|494.7|492.3|0
1640075410000|2021-12-21 08:30:10|494.87|492.47|494.52|492.12|494.87|492.47|494.52|492.12|0
1640075420000|2021-12-21 08:30:20|493.83|491.43|493.74|491.34|493.83|491.43|493.66|491.26|0
1640075430000|2021-12-21 08:30:30|493.83|491.43|493.14|490.74|493.83|491.43|493.14|490.74|0
1640075440000|2021-12-21 08:30:40|493.31|490.91|493.48|491.08|493.48|491.08|493.14|490.74|0
1640075450000|2021-12-21 08:30:50|493.22|490.82|494.26|491.86|494.26|491.86|493.22|490.82|0
1640075460000|2021-12-21 08:31:00|494|491.6|493.83|491.43|494|491.6|493.66|491.26|0
1640075470000|2021-12-21 08:31:10|493.91|491.51|493.66|491.26|493.91|491.51|493.66|491.26|0
1640075480000|2021-12-21 08:31:20|493.48|491.08|493.83|491.43|493.83|491.43|493.48|491.08|0
1640075490000|2021-12-21 08:31:30|493.66|491.26|493.39|490.99|493.66|491.26|493.39|490.99|0
1640075500000|2021-12-21 08:31:40|493.48|491.08|493.22|490.82|493.48|491.08|493.22|490.82|0
1640075510000|2021-12-21 08:31:50|493.31|490.91|493.48|491.08|493.65|491.25|493.31|490.91|0
1640075520000|2021-12-21 08:32:00|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1640075530000|2021-12-21 08:32:10|493.04|490.64|493.31|490.91|493.31|490.91|493.04|490.64|0
1640075540000|2021-12-21 08:32:20|493.65|491.25|493.83|491.43|493.83|491.43|493.56|491.16|0
1640075550000|2021-12-21 08:32:30|493.91|491.51|493.74|491.34|494|491.6|493.65|491.25|0
1640075560000|2021-12-21 08:32:40|493.65|491.25|494|491.6|494|491.6|493.65|491.25|0
1640075570000|2021-12-21 08:32:50|493.83|491.43|493.83|491.43|494|491.6|493.83|491.43|0
1640075580000|2021-12-21 08:33:00|494|491.6|493.83|491.43|494|491.6|493.83|491.43|0
1640075590000|2021-12-21 08:33:10|493.48|491.08|493.31|490.91|493.48|491.08|493.31|490.91|0
1640075600000|2021-12-21 08:33:20|493.48|491.08|493.39|490.99|493.48|491.08|493.39|490.99|0
1640075610000|2021-12-21 08:33:30|493.48|491.08|493.65|491.25|493.65|491.25|493.48|491.08|0
1640075620000|2021-12-21 08:33:40|494|491.6|494.52|492.12|494.52|492.12|494|491.6|0
1640075630000|2021-12-21 08:33:50|494.69|492.29|494.78|492.38|494.78|492.38|494.69|492.29|0
1640075640000|2021-12-21 08:34:00|494.69|492.29|494.69|492.29|494.69|492.29|494.52|492.12|0
1640075650000|2021-12-21 08:34:10|494.87|492.47|495.13|492.73|495.13|492.73|494.78|492.38|0
1640075660000|2021-12-21 08:34:20|495.04|492.64|495.39|492.99|495.39|492.99|495.04|492.64|0
1640075670000|2021-12-21 08:34:30|495.22|492.82|495.13|492.73|495.22|492.82|495.04|492.64|0
1640075680000|2021-12-21 08:34:40|495.22|492.82|495.22|492.82|495.22|492.82|495.12|492.72|0
1640075690000|2021-12-21 08:34:50|495.04|492.64|495.04|492.64|495.22|492.82|495.04|492.64|0
1640075700000|2021-12-21 08:35:00|495.12|492.72|495.22|492.82|495.22|492.82|495.04|492.64|0
1640075710000|2021-12-21 08:35:10|495.3|492.9|495.04|492.64|495.3|492.9|495.04|492.64|0
1640075720000|2021-12-21 08:35:20|495.12|492.72|495.47|493.07|495.47|493.07|495.12|492.72|0
1640075730000|2021-12-21 08:35:30|495.39|492.99|495.91|493.51|495.91|493.51|495.39|492.99|0
1640075740000|2021-12-21 08:35:40|496.08|493.68|496.08|493.68|496.17|493.77|496.08|493.68|0
1640075750000|2021-12-21 08:35:50|496.17|493.77|496.17|493.77|496.17|493.77|496.08|493.68|0
1640075760000|2021-12-21 08:36:00|496.08|493.68|495.91|493.51|496.08|493.68|495.91|493.51|0
1640075770000|2021-12-21 08:36:10|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1640075780000|2021-12-21 08:36:20|495.91|493.51|495.99|493.59|495.99|493.59|495.91|493.51|0
1640075790000|2021-12-21 08:36:30|496.08|493.68|495.91|493.51|496.08|493.68|495.91|493.51|0
1640075800000|2021-12-21 08:36:40|495.74|493.34|495.3|492.9|495.74|493.34|495.21|492.81|0
1640075810000|2021-12-21 08:36:50|495.21|492.81|495.56|493.16|495.56|493.16|495.21|492.81|0
1640075820000|2021-12-21 08:37:00|495.99|493.59|495.82|493.42|496.08|493.68|495.82|493.42|0
1640075830000|2021-12-21 08:37:10|495.91|493.51|495.91|493.51|495.99|493.59|495.91|493.51|0
1640075840000|2021-12-21 08:37:20|496.17|493.77|496.26|493.86|496.26|493.86|496.17|493.77|0
1640075850000|2021-12-21 08:37:30|496.17|493.77|496.51|494.11|496.51|494.11|496.17|493.77|0
1640075860000|2021-12-21 08:37:40|496.43|494.03|496.6|494.2|496.6|494.2|496.43|494.03|0
1640075870000|2021-12-21 08:37:50|496.43|494.03|495.73|493.33|496.43|494.03|495.73|493.33|0
1640075880000|2021-12-21 08:38:00|495.91|493.51|495.73|493.33|495.91|493.51|495.73|493.33|0
1640075890000|2021-12-21 08:38:10|495.82|493.42|495.73|493.33|495.82|493.42|495.73|493.33|0
1640075900000|2021-12-21 08:38:20|496.26|493.86|496.26|493.86|496.51|494.11|496.26|493.86|0
1640075910000|2021-12-21 08:38:30|496.43|494.03|496.08|493.68|496.43|494.03|496.08|493.68|0
1640075920000|2021-12-21 08:38:40|496.26|493.86|496.34|493.94|496.43|494.03|496.26|493.86|0
1640075930000|2021-12-21 08:38:50|496.6|494.2|496.95|494.55|496.95|494.55|496.6|494.2|0
1640075940000|2021-12-21 08:39:00|496.78|494.38|496.95|494.55|496.95|494.55|496.78|494.38|0
1640075950000|2021-12-21 08:39:10|497.12|494.72|496.6|494.2|497.12|494.72|496.6|494.2|0
1640075960000|2021-12-21 08:39:20|496.69|494.29|497.03|494.63|497.03|494.63|496.69|494.29|0
1640075970000|2021-12-21 08:39:30|497.12|494.72|497.12|494.72|497.12|494.72|496.78|494.38|0
1640075980000|2021-12-21 08:39:40|496.95|494.55|497.47|495.07|497.47|495.07|496.95|494.55|0
1640075990000|2021-12-21 08:39:50|497.73|495.33|497.82|495.42|497.82|495.42|497.73|495.33|0
1640076000000|2021-12-21 08:40:00|497.65|495.25|497.47|495.07|497.65|495.25|497.47|495.07|0
1640076010000|2021-12-21 08:40:10|497.65|495.25|497.82|495.42|497.82|495.42|497.65|495.25|0
1640076020000|2021-12-21 08:40:20|498.17|495.77|498.17|495.77|498.17|495.77|498.08|495.68|0
1640076030000|2021-12-21 08:40:30|497.82|495.42|497.82|495.42|497.82|495.42|497.82|495.42|0
1640076040000|2021-12-21 08:40:40|497.73|495.33|497.82|495.42|497.99|495.59|497.73|495.33|0
1640076050000|2021-12-21 08:40:50|497.65|495.25|497.73|495.33|497.73|495.33|497.65|495.25|0
1640076060000|2021-12-21 08:41:00|497.12|494.72|497.47|495.07|497.47|495.07|497.12|494.72|0
1640076070000|2021-12-21 08:41:10|497.38|494.98|497.3|494.9|497.38|494.98|497.3|494.9|0
1640076080000|2021-12-21 08:41:20|496.95|494.55|496.95|494.55|497.12|494.72|496.95|494.55|0
1640076090000|2021-12-21 08:41:30|497.3|494.9|496.95|494.55|497.3|494.9|496.95|494.55|0
1640076120000|2021-12-21 08:42:00|496.78|494.38|497.12|494.72|497.12|494.72|496.78|494.38|0
1640076130000|2021-12-21 08:42:10|497.3|494.9|497.65|495.25|497.65|495.25|497.3|494.9|0
1640076140000|2021-12-21 08:42:20|497.47|495.07|497.47|495.07|497.47|495.07|497.47|495.07|0
1640076150000|2021-12-21 08:42:30|497.3|494.9|497.21|494.81|497.3|494.9|497.21|494.81|0
1640076160000|2021-12-21 08:42:40|497.12|494.72|497.47|495.07|497.47|495.07|497.12|494.72|0
1640076170000|2021-12-21 08:42:50|497.3|494.9|496.6|494.2|497.3|494.9|496.6|494.2|0
1640076180000|2021-12-21 08:43:00|496.43|494.03|496.43|494.03|496.43|494.03|496.43|494.03|0
1640076190000|2021-12-21 08:43:10|496.6|494.2|496.95|494.55|496.95|494.55|496.6|494.2|0
1640076200000|2021-12-21 08:43:20|497.3|494.9|496.77|494.37|497.3|494.9|496.77|494.37|0
1640076210000|2021-12-21 08:43:30|497.55|495.15|497.64|495.24|497.64|495.24|497.55|495.15|0
1640076220000|2021-12-21 08:43:40|497.47|495.07|497.64|495.24|497.64|495.24|497.47|495.07|0
1640076230000|2021-12-21 08:43:50|497.55|495.15|497.64|495.24|497.64|495.24|497.55|495.15|0
1640076240000|2021-12-21 08:44:00|497.47|495.07|497.47|495.07|497.47|495.07|497.3|494.9|0
1640076250000|2021-12-21 08:44:10|497.82|495.42|497.47|495.07|497.82|495.42|497.47|495.07|0
1640076260000|2021-12-21 08:44:20|497.73|495.33|497.82|495.42|497.82|495.42|497.64|495.24|0
1640076270000|2021-12-21 08:44:30|497.99|495.59|498.34|495.94|498.34|495.94|497.99|495.59|0
1640076280000|2021-12-21 08:44:40|498.17|495.77|498.17|495.77|498.17|495.77|497.99|495.59|0
1640076290000|2021-12-21 08:44:50|498.25|495.85|498.34|495.94|498.34|495.94|498.25|495.85|0
1640076300000|2021-12-21 08:45:00|498.17|495.77|498.34|495.94|498.34|495.94|498.17|495.77|0
1640076310000|2021-12-21 08:45:10|498.51|496.11|498.51|496.11|498.51|496.11|498.51|496.11|0
1640076320000|2021-12-21 08:45:20|498.34|495.94|498.34|495.94|498.51|496.11|498.34|495.94|0
1640076330000|2021-12-21 08:45:30|498.51|496.11|498.34|495.94|498.51|496.11|498.34|495.94|0
1640076340000|2021-12-21 08:45:40|497.99|495.59|497.82|495.42|497.99|495.59|497.82|495.42|0
1640076350000|2021-12-21 08:45:50|497.99|495.59|498.25|495.85|498.25|495.85|497.99|495.59|0
1640076360000|2021-12-21 08:46:00|498.17|495.77|498.51|496.11|498.51|496.11|498.17|495.77|0
1640076370000|2021-12-21 08:46:10|498.69|496.29|498.51|496.11|498.69|496.29|498.51|496.11|0
1640076380000|2021-12-21 08:46:20|498.34|495.94|498.77|496.37|498.77|496.37|498.07|495.67|0
1640076390000|2021-12-21 08:46:30|498.86|496.46|498.86|496.46|499.04|496.64|498.86|496.46|0
1640076400000|2021-12-21 08:46:40|499.04|496.64|499.04|496.64|499.04|496.64|499.04|496.64|0
1640076410000|2021-12-21 08:46:50|498.86|496.46|498.77|496.37|498.86|496.46|498.69|496.29|0
1640076420000|2021-12-21 08:47:00|498.86|496.46|498.69|496.29|498.86|496.46|498.51|496.11|0
1640076430000|2021-12-21 08:47:10|498.51|496.11|498.51|496.11|498.51|496.11|498.42|496.02|0
1640076440000|2021-12-21 08:47:20|498.34|495.94|498.16|495.76|498.51|496.11|498.16|495.76|0
1640076450000|2021-12-21 08:47:30|497.99|495.59|497.82|495.42|498.07|495.67|497.82|495.42|0
1640076460000|2021-12-21 08:47:40|497.99|495.59|497.9|495.5|497.99|495.59|497.82|495.42|0
1640076470000|2021-12-21 08:47:50|497.82|495.42|498.34|495.94|498.34|495.94|497.82|495.42|0
1640076480000|2021-12-21 08:48:00|498.51|496.11|498.69|496.29|498.77|496.37|498.51|496.11|0
1640076490000|2021-12-21 08:48:10|498.6|496.2|498.86|496.46|498.86|496.46|498.51|496.11|0
1640076500000|2021-12-21 08:48:20|499.21|496.81|499.56|497.16|499.56|497.16|499.21|496.81|0
1640076510000|2021-12-21 08:48:30|499.38|496.98|499.38|496.98|499.38|496.98|499.29|496.89|0
1640076520000|2021-12-21 08:48:40|499.73|497.33|499.91|497.51|499.91|497.51|499.73|497.33|0
1640076530000|2021-12-21 08:48:50|499.56|497.16|499.82|497.42|499.82|497.42|499.56|497.16|0
1640076540000|2021-12-21 08:49:00|499.73|497.33|499.91|497.51|499.91|497.51|499.73|497.33|0
1640076550000|2021-12-21 08:49:10|499.38|496.98|499.38|496.98|499.38|496.98|499.38|496.98|0
1640076560000|2021-12-21 08:49:20|499.03|496.63|499.03|496.63|499.03|496.63|499.03|496.63|0
1640076570000|2021-12-21 08:49:30|498.86|496.46|498.69|496.29|498.86|496.46|498.69|496.29|0
1640076580000|2021-12-21 08:49:40|498.51|496.11|498.69|496.29|498.69|496.29|498.42|496.02|0
1640076590000|2021-12-21 08:49:50|498.51|496.11|498.51|496.11|498.51|496.11|498.51|496.11|0
1640076600000|2021-12-21 08:50:00|498.6|496.2|498.51|496.11|498.69|496.29|498.51|496.11|0
1640076620000|2021-12-21 08:50:20|498.34|495.94|498.34|495.94|498.51|496.11|498.34|495.94|0
1640076630000|2021-12-21 08:50:30|498.51|496.11|498.86|496.46|498.86|496.46|498.51|496.11|0
1640076640000|2021-12-21 08:50:40|498.34|495.94|498.34|495.94|498.34|495.94|498.16|495.76|0
1640076650000|2021-12-21 08:50:50|498.51|496.11|498.51|496.11|498.51|496.11|498.51|496.11|0
1640076660000|2021-12-21 08:51:00|498.59|496.19|498.86|496.46|498.86|496.46|498.59|496.19|0
1640076670000|2021-12-21 08:51:10|498.94|496.54|499.03|496.63|499.03|496.63|498.86|496.46|0
1640076680000|2021-12-21 08:51:20|498.94|496.54|498.86|496.46|498.94|496.54|498.86|496.46|0
1640076690000|2021-12-21 08:51:30|498.94|496.54|499.12|496.72|499.21|496.81|498.94|496.54|0
1640076700000|2021-12-21 08:51:40|499.21|496.81|499.21|496.81|499.21|496.81|499.12|496.72|0
1640076710000|2021-12-21 08:51:50|499.12|496.72|499.21|496.81|499.21|496.81|499.12|496.72|0
1640076720000|2021-12-21 08:52:00|499.56|497.16|499.91|497.51|499.91|497.51|499.56|497.16|0
1640076730000|2021-12-21 08:52:10|499.73|497.33|499.38|496.98|499.73|497.33|499.38|496.98|0
1640076740000|2021-12-21 08:52:20|499.56|497.16|499.38|496.98|499.56|497.16|499.38|496.98|0
1640076750000|2021-12-21 08:52:30|499.56|497.16|499.38|496.98|499.56|497.16|499.38|496.98|0
1640076760000|2021-12-21 08:52:40|499.21|496.81|499.38|496.98|499.38|496.98|499.21|496.81|0
1640076770000|2021-12-21 08:52:50|499.21|496.81|499.56|497.16|499.56|497.16|499.21|496.81|0
1640076780000|2021-12-21 08:53:00|499.38|496.98|499.56|497.16|499.56|497.16|499.38|496.98|0
1640076790000|2021-12-21 08:53:10|499.47|497.07|499.73|497.33|499.73|497.33|499.38|496.98|0
1640076800000|2021-12-21 08:53:20|499.81|497.41|499.56|497.16|499.81|497.41|499.56|497.16|0
1640076810000|2021-12-21 08:53:30|499.73|497.33|499.56|497.16|499.73|497.33|499.56|497.16|0
1640076820000|2021-12-21 08:53:40|499.73|497.33|499.73|497.33|499.81|497.41|499.73|497.33|0
1640076830000|2021-12-21 08:53:50|499.56|497.16|499.38|496.98|499.56|497.16|499.38|496.98|0
1640076840000|2021-12-21 08:54:00|499.29|496.89|498.68|496.28|499.29|496.89|498.68|496.28|0
1640076850000|2021-12-21 08:54:10|498.86|496.46|499.21|496.81|499.21|496.81|498.86|496.46|0
1640076860000|2021-12-21 08:54:20|498.77|496.37|498.68|496.28|498.77|496.37|498.68|496.28|0
1640076870000|2021-12-21 08:54:30|498.77|496.37|498.68|496.28|498.77|496.37|498.68|496.28|0
1640076880000|2021-12-21 08:54:40|498.94|496.54|498.94|496.54|498.94|496.54|498.86|496.46|0
1640076890000|2021-12-21 08:54:50|498.86|496.46|498.86|496.46|498.94|496.54|498.86|496.46|0
1640076900000|2021-12-21 08:55:00|498.68|496.28|498.86|496.46|499.03|496.63|498.68|496.28|0
1640076910000|2021-12-21 08:55:10|498.94|496.54|498.94|496.54|498.94|496.54|498.94|496.54|0
1640076920000|2021-12-21 08:55:20|499.03|496.63|498.77|496.37|499.03|496.63|498.77|496.37|0
1640076930000|2021-12-21 08:55:30|499.03|496.63|499.12|496.72|499.38|496.98|499.03|496.63|0
1640076940000|2021-12-21 08:55:40|499.21|496.81|499.38|496.98|499.38|496.98|499.21|496.81|0
1640076950000|2021-12-21 08:55:50|499.21|496.81|499.11|496.71|499.21|496.81|499.11|496.71|0
1640076960000|2021-12-21 08:56:00|499.03|496.63|499.03|496.63|499.21|496.81|499.03|496.63|0
1640076970000|2021-12-21 08:56:10|499.11|496.71|499.21|496.81|499.21|496.81|498.86|496.46|0
1640076980000|2021-12-21 08:56:20|499.11|496.71|499.29|496.89|499.29|496.89|499.11|496.71|0
1640076990000|2021-12-21 08:56:30|499.03|496.63|499.03|496.63|499.03|496.63|498.86|496.46|0
1640077000000|2021-12-21 08:56:40|499.21|496.81|499.55|497.15|499.55|497.15|499.21|496.81|0
1640077010000|2021-12-21 08:56:50|499.46|497.06|499.21|496.81|499.46|497.06|499.21|496.81|0
1640077020000|2021-12-21 08:57:00|499.03|496.63|499.11|496.71|499.11|496.71|499.03|496.63|0
1640077030000|2021-12-21 08:57:10|499.2|496.8|499.11|496.71|499.38|496.98|499.11|496.71|0
1640077040000|2021-12-21 08:57:20|499.03|496.63|498.68|496.28|499.03|496.63|498.68|496.28|0
1640077050000|2021-12-21 08:57:30|498.42|496.02|498.51|496.11|498.51|496.11|498.42|496.02|0
1640077060000|2021-12-21 08:57:40|498.42|496.02|498.33|495.93|498.42|496.02|498.33|495.93|0
1640077070000|2021-12-21 08:57:50|498.51|496.11|498.24|495.84|498.51|496.11|498.24|495.84|0
1640077080000|2021-12-21 08:58:00|498.16|495.76|498.86|496.46|498.86|496.46|498.16|495.76|0
1640077090000|2021-12-21 08:58:10|499.03|496.63|499.38|496.98|499.38|496.98|499.03|496.63|0
1640077100000|2021-12-21 08:58:20|499.46|497.06|499.55|497.15|499.55|497.15|499.38|496.98|0
1640077110000|2021-12-21 08:58:30|499.64|497.24|499.55|497.15|499.64|497.24|499.29|496.89|0
1640077120000|2021-12-21 08:58:40|499.73|497.33|499.64|497.24|499.73|497.33|499.55|497.15|0
1640077130000|2021-12-21 08:58:50|499.73|497.33|499.64|497.24|499.73|497.33|499.46|497.06|0
1640077140000|2021-12-21 08:59:00|499.46|497.06|499.46|497.06|499.55|497.15|499.46|497.06|0
1640077150000|2021-12-21 08:59:10|499.55|497.15|499.73|497.33|499.73|497.33|499.55|497.15|0
1640077160000|2021-12-21 08:59:20|499.9|497.5|499.73|497.33|499.9|497.5|499.73|497.33|0
1640077170000|2021-12-21 08:59:30|499.55|497.15|499.81|497.41|499.81|497.41|499.55|497.15|0
1640077180000|2021-12-21 08:59:40|499.64|497.24|500.08|497.68|500.08|497.68|499.64|497.24|0
1640077190000|2021-12-21 08:59:50|499.9|497.5|499.73|497.33|499.9|497.5|499.73|497.33|0
1640077200000|2021-12-21 09:00:00|499.55|497.15|499.03|496.63|499.55|497.15|499.03|496.63|0
1640077210000|2021-12-21 09:00:10|499.2|496.8|499.55|497.15|499.73|497.33|499.2|496.8|0
1640077220000|2021-12-21 09:00:20|499.2|496.8|499.55|497.15|499.55|497.15|499.2|496.8|0
1640077230000|2021-12-21 09:00:30|499.73|497.33|499.73|497.33|499.73|497.33|499.73|497.33|0
1640077240000|2021-12-21 09:00:40|499.55|497.15|499.38|496.98|499.55|497.15|499.2|496.8|0
1640077250000|2021-12-21 09:00:50|498.85|496.45|498.85|496.45|498.85|496.45|498.85|496.45|0
1640077260000|2021-12-21 09:01:00|499.2|496.8|499.73|497.33|499.73|497.33|499.2|496.8|0
1640077270000|2021-12-21 09:01:10|499.55|497.15|499.38|496.98|499.55|497.15|499.38|496.98|0
1640077280000|2021-12-21 09:01:20|499.2|496.8|499.03|496.63|499.2|496.8|499.03|496.63|0
1640077290000|2021-12-21 09:01:30|498.94|496.54|498.68|496.28|498.94|496.54|498.68|496.28|0
1640077300000|2021-12-21 09:01:40|498.51|496.11|498.76|496.36|498.76|496.36|498.51|496.11|0
1640077310000|2021-12-21 09:01:50|498.68|496.28|498.85|496.45|498.85|496.45|498.68|496.28|0
1640077320000|2021-12-21 09:02:00|498.68|496.28|497.98|495.58|498.68|496.28|497.98|495.58|0
1640077330000|2021-12-21 09:02:10|498.07|495.67|497.98|495.58|498.07|495.67|497.98|495.58|0
1640077340000|2021-12-21 09:02:20|497.81|495.41|497.29|494.89|497.81|495.41|497.29|494.89|0
1640077350000|2021-12-21 09:02:30|497.63|495.23|497.63|495.23|497.63|495.23|497.63|495.23|0
1640077360000|2021-12-21 09:02:40|497.81|495.41|497.81|495.41|497.81|495.41|497.63|495.23|0
1640077370000|2021-12-21 09:02:50|497.72|495.32|497.63|495.23|497.72|495.32|497.63|495.23|0
1640077380000|2021-12-21 09:03:00|497.81|495.41|498.16|495.76|498.16|495.76|497.81|495.41|0
1640077390000|2021-12-21 09:03:10|497.98|495.58|497.89|495.49|497.98|495.58|497.89|495.49|0
1640077400000|2021-12-21 09:03:20|498.16|495.76|498.5|496.1|498.5|496.1|498.16|495.76|0
1640077410000|2021-12-21 09:03:30|498.59|496.19|498.5|496.1|498.59|496.19|498.5|496.1|0
1640077420000|2021-12-21 09:03:40|498.33|495.93|498.16|495.76|498.33|495.93|498.16|495.76|0
1640077430000|2021-12-21 09:03:50|498.33|495.93|498.16|495.76|498.33|495.93|498.16|495.76|0
1640077440000|2021-12-21 09:04:00|497.63|495.23|497.81|495.41|497.81|495.41|497.63|495.23|0
1640077450000|2021-12-21 09:04:10|497.98|495.58|497.63|495.23|497.98|495.58|497.63|495.23|0
1640077460000|2021-12-21 09:04:20|497.98|495.58|498.16|495.76|498.16|495.76|497.98|495.58|0
1640077470000|2021-12-21 09:04:30|498.07|495.67|498.16|495.76|498.16|495.76|497.81|495.41|0
1640077480000|2021-12-21 09:04:40|498.41|496.01|498.33|495.93|498.41|496.01|498.33|495.93|0
1640077490000|2021-12-21 09:04:50|498.24|495.84|498.5|496.1|498.5|496.1|498.24|495.84|0
1640077500000|2021-12-21 09:05:00|499.03|496.63|498.85|496.45|499.03|496.63|498.85|496.45|0
1640077510000|2021-12-21 09:05:10|498.76|496.36|499.03|496.63|499.03|496.63|498.76|496.36|0
1640077520000|2021-12-21 09:05:20|499.2|496.8|499.03|496.63|499.2|496.8|499.03|496.63|0
1640077530000|2021-12-21 09:05:30|499.2|496.8|499.55|497.15|499.55|497.15|499.2|496.8|0
1640077540000|2021-12-21 09:05:40|499.72|497.32|500.25|497.85|500.25|497.85|499.63|497.23|0
1640077550000|2021-12-21 09:05:50|500.6|498.2|500.77|498.37|500.77|498.37|500.6|498.2|0
1640077560000|2021-12-21 09:06:00|500.6|498.2|500.6|498.2|500.6|498.2|500.6|498.2|0
1640077570000|2021-12-21 09:06:10|500.33|497.93|500.6|498.2|500.6|498.2|500.33|497.93|0
1640077580000|2021-12-21 09:06:20|500.25|497.85|500.42|498.02|500.42|498.02|500.25|497.85|0
1640077590000|2021-12-21 09:06:30|500.07|497.67|500.07|497.67|500.07|497.67|499.98|497.58|0
1640077600000|2021-12-21 09:06:40|499.72|497.32|499.9|497.5|499.9|497.5|499.72|497.32|0
1640077610000|2021-12-21 09:06:50|500.07|497.67|499.9|497.5|500.07|497.67|499.81|497.41|0
1640077620000|2021-12-21 09:07:00|499.55|497.15|499.63|497.23|499.63|497.23|499.55|497.15|0
1640077630000|2021-12-21 09:07:10|500.25|497.85|500.07|497.67|500.25|497.85|500.07|497.67|0
1640077640000|2021-12-21 09:07:20|500.25|497.85|499.72|497.32|500.25|497.85|499.72|497.32|0
1640077650000|2021-12-21 09:07:30|499.9|497.5|500.07|497.67|500.07|497.67|499.9|497.5|0
1640077660000|2021-12-21 09:07:40|499.98|497.58|500.07|497.67|500.07|497.67|499.98|497.58|0
1640077670000|2021-12-21 09:07:50|500.25|497.85|500.25|497.85|500.25|497.85|500.25|497.85|0
1640077680000|2021-12-21 09:08:00|500.15|497.75|500.07|497.67|500.15|497.75|499.98|497.58|0
1640077690000|2021-12-21 09:08:10|500.42|498.02|500.25|497.85|500.42|498.02|500.25|497.85|0
1640077700000|2021-12-21 09:08:20|500.42|498.02|501.29|498.89|501.29|498.89|500.42|498.02|0
1640077710000|2021-12-21 09:08:30|501.47|499.07|501.47|499.07|501.64|499.24|501.47|499.07|0
1640077720000|2021-12-21 09:08:40|501.29|498.89|501.47|499.07|501.47|499.07|501.29|498.89|0
1640077730000|2021-12-21 09:08:50|501.29|498.89|500.94|498.54|501.29|498.89|500.94|498.54|0
1640077740000|2021-12-21 09:09:00|501.03|498.63|501.12|498.72|501.38|498.98|501.03|498.63|0
1640077750000|2021-12-21 09:09:10|501.29|498.89|501.29|498.89|501.29|498.89|501.29|498.89|0
1640077760000|2021-12-21 09:09:20|501.47|499.07|501.73|499.33|501.73|499.33|501.47|499.07|0
1640077770000|2021-12-21 09:09:30|501.64|499.24|501.82|499.42|501.99|499.59|501.64|499.24|0
1640077780000|2021-12-21 09:09:40|501.99|499.59|501.64|499.24|501.99|499.59|501.64|499.24|0
1640077790000|2021-12-21 09:09:50|501.72|499.32|501.47|499.07|501.72|499.32|501.47|499.07|0
1640077800000|2021-12-21 09:10:00|501.64|499.24|501.64|499.24|501.64|499.24|501.47|499.07|0
1640077810000|2021-12-21 09:10:10|501.99|499.59|501.99|499.59|501.99|499.59|501.99|499.59|0
1640077820000|2021-12-21 09:10:20|501.82|499.42|501.64|499.24|501.82|499.42|501.64|499.24|0
1640077830000|2021-12-21 09:10:30|501.29|498.89|501.99|499.59|501.99|499.59|501.29|498.89|0
1640077840000|2021-12-21 09:10:40|501.9|499.5|501.99|499.59|501.99|499.59|501.9|499.5|0
1640077850000|2021-12-21 09:10:50|502.07|499.67|502.34|499.94|502.34|499.94|502.07|499.67|0
1640077860000|2021-12-21 09:11:00|502.51|500.11|502.34|499.94|502.51|500.11|502.34|499.94|0
1640077870000|2021-12-21 09:11:10|502.51|500.11|502.34|499.94|502.51|500.11|502.34|499.94|0
1640077880000|2021-12-21 09:11:20|502.51|500.11|502.34|499.94|502.51|500.11|502.34|499.94|0
1640077890000|2021-12-21 09:11:30|502.51|500.11|502.34|499.94|502.51|500.11|502.34|499.94|0
1640077900000|2021-12-21 09:11:40|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1640077910000|2021-12-21 09:11:50|502.34|499.94|502.69|500.29|502.69|500.29|502.34|499.94|0
1640077920000|2021-12-21 09:12:00|502.34|499.94|502.51|500.11|502.51|500.11|502.34|499.94|0
1640077930000|2021-12-21 09:12:10|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1640077940000|2021-12-21 09:12:20|502.86|500.46|502.69|500.29|502.86|500.46|502.51|500.11|0
1640077950000|2021-12-21 09:12:30|502.86|500.46|502.86|500.46|502.86|500.46|502.86|500.46|0
1640077960000|2021-12-21 09:12:40|502.69|500.29|502.77|500.37|502.77|500.37|502.69|500.29|0
1640077970000|2021-12-21 09:12:50|502.69|500.29|503.04|500.64|503.04|500.64|502.69|500.29|0
1640077980000|2021-12-21 09:13:00|502.86|500.46|502.86|500.46|502.95|500.55|502.86|500.46|0
1640077990000|2021-12-21 09:13:10|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1640078000000|2021-12-21 09:13:20|503.21|500.81|503.04|500.64|503.21|500.81|503.04|500.64|0
1640078010000|2021-12-21 09:13:30|503.12|500.72|503.21|500.81|503.21|500.81|503.12|500.72|0
1640078020000|2021-12-21 09:13:40|503.39|500.99|503.39|500.99|503.39|500.99|503.39|500.99|0
1640078030000|2021-12-21 09:13:50|503.21|500.81|503.39|500.99|503.56|501.16|503.21|500.81|0
1640078040000|2021-12-21 09:14:00|503.56|501.16|503.39|500.99|503.56|501.16|503.39|500.99|0
1640078050000|2021-12-21 09:14:10|503.21|500.81|503.21|500.81|503.21|500.81|503.12|500.72|0
1640078060000|2021-12-21 09:14:20|503.39|500.99|503.39|500.99|503.56|501.16|503.39|500.99|0
1640078070000|2021-12-21 09:14:30|503.56|501.16|503.47|501.07|503.56|501.16|503.47|501.07|0
1640078080000|2021-12-21 09:14:40|503.39|500.99|503.21|500.81|503.39|500.99|503.21|500.81|0
1640078090000|2021-12-21 09:14:50|503.04|500.64|503.21|500.81|503.21|500.81|503.04|500.64|0
1640078100000|2021-12-21 09:15:00|503.04|500.64|503.39|500.99|503.39|500.99|503.04|500.64|0
1640078110000|2021-12-21 09:15:10|503.21|500.81|503.3|500.9|503.3|500.9|503.21|500.81|0
1640078120000|2021-12-21 09:15:20|503.21|500.81|503.04|500.64|503.21|500.81|503.04|500.64|0
1640078130000|2021-12-21 09:15:30|502.95|500.55|502.77|500.37|502.95|500.55|502.77|500.37|0
1640078140000|2021-12-21 09:15:40|502.86|500.46|502.86|500.46|502.86|500.46|502.86|500.46|0
1640078150000|2021-12-21 09:15:50|502.77|500.37|502.69|500.29|502.77|500.37|502.69|500.29|0
1640078160000|2021-12-21 09:16:00|502.86|500.46|502.69|500.29|502.86|500.46|502.51|500.11|0
1640078170000|2021-12-21 09:16:10|503.04|500.64|502.95|500.55|503.04|500.64|502.95|500.55|0
1640078180000|2021-12-21 09:16:20|503.04|500.64|503.56|501.16|503.56|501.16|503.04|500.64|0
1640078190000|2021-12-21 09:16:30|503.39|500.99|503.39|500.99|503.39|500.99|503.39|500.99|0
1640078200000|2021-12-21 09:16:40|503.56|501.16|503.56|501.16|503.74|501.34|503.47|501.07|0
1640078210000|2021-12-21 09:16:50|503.39|500.99|503.56|501.16|503.56|501.16|503.39|500.99|0
1640078220000|2021-12-21 09:17:00|503.39|500.99|503.39|500.99|503.39|500.99|503.29|500.89|0
1640078230000|2021-12-21 09:17:10|502.86|500.46|502.86|500.46|502.86|500.46|502.86|500.46|0
1640078240000|2021-12-21 09:17:20|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1640078250000|2021-12-21 09:17:30|502.86|500.46|502.86|500.46|502.86|500.46|502.86|500.46|0
1640078260000|2021-12-21 09:17:40|502.69|500.29|503.12|500.72|503.12|500.72|502.69|500.29|0
1640078270000|2021-12-21 09:17:50|503.21|500.81|502.86|500.46|503.21|500.81|502.86|500.46|0
1640078280000|2021-12-21 09:18:00|502.59|500.19|502.69|500.29|502.69|500.29|502.59|500.19|0
1640078300000|2021-12-21 09:18:20|502.86|500.46|502.59|500.19|502.86|500.46|502.59|500.19|0
1640078310000|2021-12-21 09:18:30|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1640078320000|2021-12-21 09:18:40|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1640078330000|2021-12-21 09:18:50|502.86|500.46|503.03|500.63|503.03|500.63|502.86|500.46|0
1640078340000|2021-12-21 09:19:00|502.94|500.54|503.21|500.81|503.21|500.81|502.94|500.54|0
1640078350000|2021-12-21 09:19:10|502.94|500.54|503.03|500.63|503.03|500.63|502.94|500.54|0
1640078370000|2021-12-21 09:19:30|502.86|500.46|502.86|500.46|502.86|500.46|502.86|500.46|0
1640078380000|2021-12-21 09:19:40|503.03|500.63|503.21|500.81|503.21|500.81|502.86|500.46|0
1640078390000|2021-12-21 09:19:50|503.12|500.72|503.21|500.81|503.21|500.81|503.12|500.72|0
1640078400000|2021-12-21 09:20:00|502.86|500.46|502.68|500.28|502.86|500.46|502.68|500.28|0
1640078410000|2021-12-21 09:20:10|502.33|499.93|502.33|499.93|502.33|499.93|502.33|499.93|0
1640078420000|2021-12-21 09:20:20|502.16|499.76|501.89|499.49|502.16|499.76|501.89|499.49|0
1640078430000|2021-12-21 09:20:30|501.98|499.58|502.16|499.76|502.16|499.76|501.98|499.58|0
1640078440000|2021-12-21 09:20:40|502.24|499.84|502.33|499.93|502.33|499.93|502.16|499.76|0
1640078450000|2021-12-21 09:20:50|502.16|499.76|502.07|499.67|502.16|499.76|502.07|499.67|0
1640078460000|2021-12-21 09:21:00|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1640078470000|2021-12-21 09:21:10|502.07|499.67|501.98|499.58|502.07|499.67|501.81|499.41|0
1640078480000|2021-12-21 09:21:20|502.07|499.67|502.24|499.84|502.24|499.84|502.07|499.67|0
1640078490000|2021-12-21 09:21:30|502.16|499.76|502.33|499.93|502.33|499.93|502.16|499.76|0
1640078500000|2021-12-21 09:21:40|502.24|499.84|502.86|500.46|502.86|500.46|502.24|499.84|0
1640078520000|2021-12-21 09:22:00|502.68|500.28|502.33|499.93|502.68|500.28|502.33|499.93|0
1640078530000|2021-12-21 09:22:10|502.42|500.02|502.24|499.84|502.51|500.11|502.16|499.76|0
1640078540000|2021-12-21 09:22:20|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1640078550000|2021-12-21 09:22:30|502.33|499.93|502.24|499.84|502.51|500.11|502.24|499.84|0
1640078560000|2021-12-21 09:22:40|502.33|499.93|502.51|500.11|502.51|500.11|502.33|499.93|0
1640078570000|2021-12-21 09:22:50|502.86|500.46|502.77|500.37|502.86|500.46|502.77|500.37|0
1640078580000|2021-12-21 09:23:00|502.68|500.28|502.42|500.02|502.68|500.28|502.42|500.02|0
1640078590000|2021-12-21 09:23:10|502.33|499.93|502.59|500.19|502.59|500.19|502.33|499.93|0
1640078600000|2021-12-21 09:23:20|502.42|500.02|502.16|499.76|502.51|500.11|502.16|499.76|0
1640078610000|2021-12-21 09:23:30|502.51|500.11|502.51|500.11|502.59|500.19|502.51|500.11|0
1640078620000|2021-12-21 09:23:40|502.59|500.19|502.42|500.02|502.59|500.19|502.42|500.02|0
1640078630000|2021-12-21 09:23:50|502.51|500.11|502.59|500.19|502.68|500.28|502.51|500.11|0
1640078640000|2021-12-21 09:24:00|502.33|499.93|502.33|499.93|502.33|499.93|502.33|499.93|0
1640078650000|2021-12-21 09:24:10|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1640078660000|2021-12-21 09:24:20|501.98|499.58|502.33|499.93|502.33|499.93|501.98|499.58|0
1640078680000|2021-12-21 09:24:40|502.24|499.84|502.24|499.84|502.24|499.84|502.24|499.84|0
1640078690000|2021-12-21 09:24:50|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1640078700000|2021-12-21 09:25:00|502.33|499.93|502.33|499.93|502.33|499.93|502.33|499.93|0
1640078710000|2021-12-21 09:25:10|502.51|500.11|502.33|499.93|502.68|500.28|502.33|499.93|0
1640078720000|2021-12-21 09:25:20|502.68|500.28|502.68|500.28|502.68|500.28|502.59|500.19|0
1640078730000|2021-12-21 09:25:30|502.59|500.19|502.42|500.02|502.59|500.19|502.33|499.93|0
1640078740000|2021-12-21 09:25:40|502.51|500.11|502.51|500.11|502.51|500.11|502.51|500.11|0
1640078760000|2021-12-21 09:26:00|502.33|499.93|502.24|499.84|502.33|499.93|502.16|499.76|0
1640078770000|2021-12-21 09:26:10|502.33|499.93|502.33|499.93|502.33|499.93|502.33|499.93|0
1640078780000|2021-12-21 09:26:20|502.42|500.02|502.68|500.28|502.68|500.28|502.42|500.02|0
1640078790000|2021-12-21 09:26:30|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1640078800000|2021-12-21 09:26:40|502.86|500.46|503.03|500.63|503.03|500.63|502.86|500.46|0
1640078810000|2021-12-21 09:26:50|503.29|500.89|503.03|500.63|503.29|500.89|503.03|500.63|0
1640078820000|2021-12-21 09:27:00|502.86|500.46|502.76|500.36|502.86|500.46|502.76|500.36|0
1640078830000|2021-12-21 09:27:10|502.86|500.46|502.68|500.28|502.86|500.46|502.68|500.28|0
1640078840000|2021-12-21 09:27:20|502.86|500.46|502.86|500.46|502.86|500.46|502.68|500.28|0
1640078850000|2021-12-21 09:27:30|502.68|500.28|502.68|500.28|502.68|500.28|502.68|500.28|0
1640078860000|2021-12-21 09:27:40|502.51|500.11|502.33|499.93|502.51|500.11|502.33|499.93|0
1640078870000|2021-12-21 09:27:50|502.51|500.11|502.85|500.45|502.85|500.45|502.51|500.11|0
1640078880000|2021-12-21 09:28:00|502.76|500.36|502.76|500.36|502.76|500.36|502.68|500.28|0
1640078890000|2021-12-21 09:28:10|502.68|500.28|502.76|500.36|502.76|500.36|502.68|500.28|0
1640078900000|2021-12-21 09:28:20|502.68|500.28|502.68|500.28|502.76|500.36|502.68|500.28|0
1640078910000|2021-12-21 09:28:30|502.76|500.36|502.76|500.36|502.76|500.36|502.68|500.28|0
1640078920000|2021-12-21 09:28:40|502.85|500.45|502.85|500.45|502.85|500.45|502.85|500.45|0
1640078930000|2021-12-21 09:28:50|502.76|500.36|502.85|500.45|502.85|500.45|502.76|500.36|0
1640078940000|2021-12-21 09:29:00|502.76|500.36|502.68|500.28|502.76|500.36|502.68|500.28|0
1640078950000|2021-12-21 09:29:10|502.76|500.36|502.85|500.45|502.85|500.45|502.76|500.36|0
1640078970000|2021-12-21 09:29:30|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1640078990000|2021-12-21 09:29:50|503.11|500.71|503.03|500.63|503.2|500.8|503.03|500.63|0
1640079000000|2021-12-21 09:30:00|503.11|500.71|503.03|500.63|503.2|500.8|502.94|500.54|0
1640079010000|2021-12-21 09:30:10|502.85|500.45|503.03|500.63|503.03|500.63|502.85|500.45|0
1640079020000|2021-12-21 09:30:20|502.85|500.45|503.03|500.63|503.03|500.63|502.85|500.45|0
1640079030000|2021-12-21 09:30:30|502.85|500.45|503.03|500.63|503.03|500.63|502.85|500.45|0
1640079040000|2021-12-21 09:30:40|503.11|500.71|503.11|500.71|503.11|500.71|503.03|500.63|0
1640079050000|2021-12-21 09:30:50|503.2|500.8|503.2|500.8|503.2|500.8|503.2|500.8|0
1640079060000|2021-12-21 09:31:00|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1640079070000|2021-12-21 09:31:10|502.85|500.45|503.03|500.63|503.03|500.63|502.85|500.45|0
1640079090000|2021-12-21 09:31:30|502.85|500.45|502.85|500.45|502.85|500.45|502.85|500.45|0
1640079100000|2021-12-21 09:31:40|502.68|500.28|502.15|499.75|502.68|500.28|502.15|499.75|0
1640079110000|2021-12-21 09:31:50|502.24|499.84|502.33|499.93|502.33|499.93|502.15|499.75|0
1640079120000|2021-12-21 09:32:00|502.24|499.84|502.15|499.75|502.33|499.93|502.15|499.75|0
1640079130000|2021-12-21 09:32:10|502.24|499.84|502.33|499.93|502.33|499.93|502.24|499.84|0
1640079140000|2021-12-21 09:32:20|502.41|500.01|502.15|499.75|502.41|500.01|502.15|499.75|0
1640079150000|2021-12-21 09:32:30|502.24|499.84|502.33|499.93|502.33|499.93|502.24|499.84|0
1640079160000|2021-12-21 09:32:40|502.15|499.75|502.24|499.84|502.24|499.84|502.15|499.75|0
1640079170000|2021-12-21 09:32:50|502.33|499.93|502.15|499.75|502.33|499.93|502.15|499.75|0
1640079180000|2021-12-21 09:33:00|501.98|499.58|501.63|499.23|501.98|499.58|501.63|499.23|0
1640079190000|2021-12-21 09:33:10|501.8|499.4|501.63|499.23|501.8|499.4|501.63|499.23|0
1640079200000|2021-12-21 09:33:20|501.8|499.4|501.98|499.58|501.98|499.58|501.8|499.4|0
1640079210000|2021-12-21 09:33:30|501.89|499.49|501.98|499.58|502.15|499.75|501.89|499.49|0
1640079220000|2021-12-21 09:33:40|502.33|499.93|502.15|499.75|502.33|499.93|502.15|499.75|0
1640079230000|2021-12-21 09:33:50|502.33|499.93|501.8|499.4|502.33|499.93|501.8|499.4|0
1640079240000|2021-12-21 09:34:00|501.45|499.05|501.1|498.7|501.45|499.05|501.1|498.7|0
1640079250000|2021-12-21 09:34:10|500.93|498.53|500.66|498.26|500.93|498.53|500.58|498.18|0
1640079260000|2021-12-21 09:34:20|500.58|498.18|500.84|498.44|500.93|498.53|500.58|498.18|0
1640079270000|2021-12-21 09:34:30|500.93|498.53|500.75|498.35|500.93|498.53|500.75|498.35|0
1640079280000|2021-12-21 09:34:40|500.58|498.18|500.23|497.83|500.58|498.18|500.23|497.83|0
1640079290000|2021-12-21 09:34:50|500.31|497.91|500.41|498.01|500.41|498.01|500.23|497.83|0
1640079300000|2021-12-21 09:35:00|500.31|497.91|500.23|497.83|500.31|497.91|500.23|497.83|0
1640079310000|2021-12-21 09:35:10|500.41|498.01|500.41|498.01|500.66|498.26|500.31|497.91|0
1640079320000|2021-12-21 09:35:20|500.23|497.83|500.49|498.09|500.49|498.09|500.23|497.83|0
1640079330000|2021-12-21 09:35:30|500.41|498.01|500.41|498.01|500.49|498.09|500.41|498.01|0
1640079340000|2021-12-21 09:35:40|500.58|498.18|500.58|498.18|500.75|498.35|500.4|498|0
1640079350000|2021-12-21 09:35:50|500.66|498.26|500.66|498.26|500.66|498.26|500.66|498.26|0
1640079360000|2021-12-21 09:36:00|500.75|498.35|500.75|498.35|500.75|498.35|500.75|498.35|0
1640079370000|2021-12-21 09:36:10|500.84|498.44|500.58|498.18|500.84|498.44|500.58|498.18|0
1640079380000|2021-12-21 09:36:20|500.06|497.66|500.31|497.91|500.31|497.91|500.06|497.66|0
1640079390000|2021-12-21 09:36:30|500.4|498|500.66|498.26|500.75|498.35|500.4|498|0
1640079400000|2021-12-21 09:36:40|500.58|498.18|500.58|498.18|500.66|498.26|500.58|498.18|0
1640079410000|2021-12-21 09:36:50|500.4|498|500.66|498.26|500.66|498.26|500.4|498|0
1640079420000|2021-12-21 09:37:00|500.93|498.53|501.19|498.79|501.19|498.79|500.93|498.53|0
1640079430000|2021-12-21 09:37:10|501.1|498.7|501.1|498.7|501.1|498.7|501.01|498.61|0
1640079440000|2021-12-21 09:37:20|500.93|498.53|501.01|498.61|501.1|498.7|500.93|498.53|0
1640079450000|2021-12-21 09:37:30|501.1|498.7|500.93|498.53|501.1|498.7|500.93|498.53|0
1640079460000|2021-12-21 09:37:40|501.1|498.7|500.93|498.53|501.1|498.7|500.93|498.53|0
1640079470000|2021-12-21 09:37:50|501.28|498.88|501.19|498.79|501.28|498.88|501.1|498.7|0
1640079480000|2021-12-21 09:38:00|501.1|498.7|501.45|499.05|501.45|499.05|501.1|498.7|0
1640079490000|2021-12-21 09:38:10|501.36|498.96|501.28|498.88|501.45|499.05|501.28|498.88|0
1640079500000|2021-12-21 09:38:20|501.45|499.05|501.98|499.58|501.98|499.58|501.45|499.05|0
1640079510000|2021-12-21 09:38:30|501.71|499.31|501.63|499.23|501.71|499.31|501.63|499.23|0
1640079520000|2021-12-21 09:38:40|501.71|499.31|501.71|499.31|501.71|499.31|501.71|499.31|0
1640079530000|2021-12-21 09:38:50|501.63|499.23|502.15|499.75|502.15|499.75|501.63|499.23|0
1640079540000|2021-12-21 09:39:00|502.06|499.66|501.97|499.57|502.06|499.66|501.97|499.57|0
1640079550000|2021-12-21 09:39:10|501.88|499.48|501.53|499.13|501.88|499.48|501.45|499.05|0
1640079560000|2021-12-21 09:39:20|501.63|499.23|501.45|499.05|501.63|499.23|501.45|499.05|0
1640079570000|2021-12-21 09:39:30|501.53|499.13|501.45|499.05|501.97|499.57|501.45|499.05|0
1640079580000|2021-12-21 09:39:40|501.53|499.13|501.45|499.05|501.53|499.13|501.36|498.96|0
1640079590000|2021-12-21 09:39:50|501.28|498.88|501.1|498.7|501.28|498.88|501.1|498.7|0
1640079600000|2021-12-21 09:40:00|501.28|498.88|501.36|498.96|501.36|498.96|501.28|498.88|0
1640079610000|2021-12-21 09:40:10|501.28|498.88|501.45|499.05|501.45|499.05|501.28|498.88|0
1640079620000|2021-12-21 09:40:20|501.18|498.78|501.18|498.78|501.18|498.78|501.01|498.61|0
1640079630000|2021-12-21 09:40:30|500.93|498.53|501.1|498.7|501.18|498.78|500.93|498.53|0
1640079640000|2021-12-21 09:40:40|500.75|498.35|500.58|498.18|500.75|498.35|500.58|498.18|0
1640079650000|2021-12-21 09:40:50|500.4|498|500.4|498|500.4|498|500.4|498|0
1640079660000|2021-12-21 09:41:00|500.23|497.83|500.14|497.74|500.23|497.83|500.14|497.74|0
1640079670000|2021-12-21 09:41:10|500.05|497.65|500.14|497.74|500.14|497.74|500.05|497.65|0
1640079680000|2021-12-21 09:41:20|500.05|497.65|500.05|497.65|500.05|497.65|499.96|497.56|0
1640079690000|2021-12-21 09:41:30|499.88|497.48|499.88|497.48|500.14|497.74|499.88|497.48|0
1640079700000|2021-12-21 09:41:40|500.14|497.74|500.23|497.83|500.23|497.83|500.14|497.74|0
1640079710000|2021-12-21 09:41:50|500.31|497.91|500.23|497.83|500.31|497.91|500.23|497.83|0
1640079720000|2021-12-21 09:42:00|500.31|497.91|500.4|498|500.4|498|500.23|497.83|0
1640079730000|2021-12-21 09:42:10|500.23|497.83|500.05|497.65|500.31|497.91|500.05|497.65|0
1640079740000|2021-12-21 09:42:20|499.88|497.48|499.53|497.13|499.88|497.48|499.53|497.13|0
1640079750000|2021-12-21 09:42:30|499.7|497.3|499.7|497.3|499.7|497.3|499.7|497.3|0
1640079760000|2021-12-21 09:42:40|499.53|497.13|499.53|497.13|499.7|497.3|499.35|496.95|0
1640079770000|2021-12-21 09:42:50|499.44|497.04|499.53|497.13|499.7|497.3|499.44|497.04|0
1640079780000|2021-12-21 09:43:00|499.35|496.95|499.7|497.3|499.7|497.3|499.35|496.95|0
1640079790000|2021-12-21 09:43:10|499.88|497.48|499.88|497.48|500.05|497.65|499.88|497.48|0
1640079800000|2021-12-21 09:43:20|499.96|497.56|500.23|497.83|500.23|497.83|499.96|497.56|0
1640079810000|2021-12-21 09:43:30|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1640079820000|2021-12-21 09:43:40|499.88|497.48|499.61|497.21|499.88|497.48|499.61|497.21|0
1640079830000|2021-12-21 09:43:50|499.7|497.3|499.7|497.3|499.7|497.3|499.61|497.21|0
1640079840000|2021-12-21 09:44:00|499.53|497.13|499.44|497.04|499.53|497.13|499.35|496.95|0
1640079850000|2021-12-21 09:44:10|499.35|496.95|499.01|496.61|499.35|496.95|499.01|496.61|0
1640079860000|2021-12-21 09:44:20|498.83|496.43|498.66|496.26|498.83|496.43|498.66|496.26|0
1640079870000|2021-12-21 09:44:30|498.83|496.43|498.66|496.26|498.83|496.43|498.66|496.26|0
1640079880000|2021-12-21 09:44:40|498.83|496.43|498.83|496.43|498.83|496.43|498.74|496.34|0
1640079890000|2021-12-21 09:44:50|498.74|496.34|498.83|496.43|498.83|496.43|498.66|496.26|0
1640079900000|2021-12-21 09:45:00|498.66|496.26|498.83|496.43|498.83|496.43|498.66|496.26|0
1640079910000|2021-12-21 09:45:10|499|496.6|498.66|496.26|499|496.6|498.48|496.08|0
1640079920000|2021-12-21 09:45:20|498.48|496.08|498.48|496.08|498.66|496.26|498.48|496.08|0
1640079930000|2021-12-21 09:45:30|498.13|495.73|498.31|495.91|498.31|495.91|498.13|495.73|0
1640079950000|2021-12-21 09:45:50|498.13|495.73|498.31|495.91|498.31|495.91|498.13|495.73|0
1640079960000|2021-12-21 09:46:00|498.13|495.73|498.13|495.73|498.31|495.91|498.13|495.73|0
1640079970000|2021-12-21 09:46:10|497.96|495.56|497.87|495.47|497.96|495.56|497.87|495.47|0
1640079980000|2021-12-21 09:46:20|497.96|495.56|497.96|495.56|498.04|495.64|497.96|495.56|0
1640079990000|2021-12-21 09:46:30|497.78|495.38|497.78|495.38|497.78|495.38|497.61|495.21|0
1640080000000|2021-12-21 09:46:40|497.96|495.56|497.78|495.38|497.96|495.56|497.78|495.38|0
1640080010000|2021-12-21 09:46:50|497.61|495.21|497.52|495.12|497.61|495.21|497.44|495.04|0
1640080020000|2021-12-21 09:47:00|497.44|495.04|497.26|494.86|497.52|495.12|497.26|494.86|0
1640080030000|2021-12-21 09:47:10|497.44|495.04|497.44|495.04|497.44|495.04|497.26|494.86|0
1640080040000|2021-12-21 09:47:20|497.78|495.38|497.61|495.21|497.78|495.38|497.61|495.21|0
1640080050000|2021-12-21 09:47:30|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1640080060000|2021-12-21 09:47:40|497.96|495.56|497.61|495.21|497.96|495.56|497.61|495.21|0
1640080080000|2021-12-21 09:48:00|497.26|494.86|497.26|494.86|497.26|494.86|497.26|494.86|0
1640080090000|2021-12-21 09:48:10|497.09|494.69|497.26|494.86|497.26|494.86|497.09|494.69|0
1640080100000|2021-12-21 09:48:20|497.44|495.04|497.09|494.69|497.61|495.21|497.09|494.69|0
1640080110000|2021-12-21 09:48:30|496.91|494.51|497.09|494.69|497.09|494.69|496.91|494.51|0
1640080120000|2021-12-21 09:48:40|497.26|494.86|497.09|494.69|497.26|494.86|497.09|494.69|0
1640080130000|2021-12-21 09:48:50|497|494.6|497.09|494.69|497.09|494.69|497|494.6|0
1640080140000|2021-12-21 09:49:00|496.91|494.51|496.57|494.17|496.91|494.51|496.57|494.17|0
1640080150000|2021-12-21 09:49:10|496.47|494.07|496.22|493.82|496.47|494.07|496.22|493.82|0
1640080160000|2021-12-21 09:49:20|496.39|493.99|495.87|493.47|496.39|493.99|495.87|493.47|0
1640080170000|2021-12-21 09:49:30|496.04|493.64|496.04|493.64|496.04|493.64|495.87|493.47|0
1640080180000|2021-12-21 09:49:40|496.13|493.73|496.13|493.73|496.13|493.73|496.13|493.73|0
1640080190000|2021-12-21 09:49:50|496.22|493.82|496.04|493.64|496.22|493.82|496.04|493.64|0
1640080200000|2021-12-21 09:50:00|495.95|493.55|496.04|493.64|496.04|493.64|495.87|493.47|0
1640080210000|2021-12-21 09:50:10|495.95|493.55|496.04|493.64|496.04|493.64|495.95|493.55|0
1640080220000|2021-12-21 09:50:20|495.87|493.47|496.39|493.99|496.39|493.99|495.87|493.47|0
1640080230000|2021-12-21 09:50:30|496.22|493.82|496.22|493.82|496.22|493.82|496.22|493.82|0
1640080240000|2021-12-21 09:50:40|496.3|493.9|496.39|493.99|496.39|493.99|496.3|493.9|0
1640080250000|2021-12-21 09:50:50|496.56|494.16|496.22|493.82|496.56|494.16|496.04|493.64|0
1640080260000|2021-12-21 09:51:00|496.13|493.73|496.04|493.64|496.22|493.82|496.04|493.64|0
1640080270000|2021-12-21 09:51:10|496.3|493.9|496.39|493.99|496.39|493.99|496.22|493.82|0
1640080280000|2021-12-21 09:51:20|496.47|494.07|496.56|494.16|496.56|494.16|496.47|494.07|0
1640080290000|2021-12-21 09:51:30|496.65|494.25|496.56|494.16|496.65|494.25|496.56|494.16|0
1640080310000|2021-12-21 09:51:50|496.74|494.34|497|494.6|497.17|494.77|496.74|494.34|0
1640080320000|2021-12-21 09:52:00|496.91|494.51|496.56|494.16|496.91|494.51|496.56|494.16|0
1640080340000|2021-12-21 09:52:20|496.13|493.73|495.95|493.55|496.13|493.73|495.95|493.55|0
1640080350000|2021-12-21 09:52:30|495.87|493.47|495.87|493.47|496.04|493.64|495.87|493.47|0
1640080360000|2021-12-21 09:52:40|495.95|493.55|495.87|493.47|495.95|493.55|495.87|493.47|0
1640080370000|2021-12-21 09:52:50|496.04|493.64|496.74|494.34|496.74|494.34|496.04|493.64|0
1640080380000|2021-12-21 09:53:00|496.56|494.16|496.56|494.16|496.56|494.16|496.47|494.07|0
1640080390000|2021-12-21 09:53:10|496.91|494.51|496.99|494.59|497.08|494.68|496.91|494.51|0
1640080400000|2021-12-21 09:53:20|497.26|494.86|497.08|494.68|497.26|494.86|497.08|494.68|0
1640080410000|2021-12-21 09:53:30|496.91|494.51|497.08|494.68|497.08|494.68|496.91|494.51|0
1640080420000|2021-12-21 09:53:40|497.26|494.86|497.61|495.21|497.61|495.21|497.17|494.77|0
1640080430000|2021-12-21 09:53:50|497.43|495.03|497.78|495.38|497.78|495.38|497.43|495.03|0
1640080440000|2021-12-21 09:54:00|497.61|495.21|497.61|495.21|497.61|495.21|497.61|495.21|0
1640080450000|2021-12-21 09:54:10|497.69|495.29|497.69|495.29|497.69|495.29|497.69|495.29|0
1640080460000|2021-12-21 09:54:20|497.78|495.38|497.52|495.12|497.78|495.38|497.52|495.12|0
1640080470000|2021-12-21 09:54:30|497.61|495.21|497.61|495.21|497.61|495.21|497.43|495.03|0
1640080480000|2021-12-21 09:54:40|497.52|495.12|497.61|495.21|497.61|495.21|497.52|495.12|0
1640080490000|2021-12-21 09:54:50|497.78|495.38|497.95|495.55|497.95|495.55|497.78|495.38|0
1640080500000|2021-12-21 09:55:00|497.78|495.38|496.99|494.59|497.78|495.38|496.99|494.59|0
1640080510000|2021-12-21 09:55:10|496.74|494.34|496.74|494.34|496.91|494.51|496.74|494.34|0
1640080520000|2021-12-21 09:55:20|496.65|494.25|496.47|494.07|496.65|494.25|496.47|494.07|0
1640080530000|2021-12-21 09:55:30|496.56|494.16|496.47|494.07|496.56|494.16|496.47|494.07|0
1640080540000|2021-12-21 09:55:40|496.74|494.34|496.99|494.59|497.08|494.68|496.74|494.34|0
1640080550000|2021-12-21 09:55:50|497.08|494.68|496.91|494.51|497.08|494.68|496.91|494.51|0
1640080560000|2021-12-21 09:56:00|496.56|494.16|496.91|494.51|496.91|494.51|496.56|494.16|0
1640080570000|2021-12-21 09:56:10|496.99|494.59|496.21|493.81|496.99|494.59|496.21|493.81|0
1640080580000|2021-12-21 09:56:20|496.04|493.64|496.12|493.72|496.12|493.72|496.04|493.64|0
1640080590000|2021-12-21 09:56:30|496.21|493.81|496.39|493.99|496.39|493.99|496.21|493.81|0
1640080610000|2021-12-21 09:56:50|496.3|493.9|496.21|493.81|496.3|493.9|496.21|493.81|0
1640080620000|2021-12-21 09:57:00|496.12|493.72|496.39|493.99|496.39|493.99|496.12|493.72|0
1640080630000|2021-12-21 09:57:10|496.3|493.9|496.39|493.99|496.39|493.99|496.21|493.81|0
1640080640000|2021-12-21 09:57:20|496.56|494.16|496.56|494.16|496.56|494.16|496.56|494.16|0
1640080650000|2021-12-21 09:57:30|496.73|494.33|496.56|494.16|496.73|494.33|496.56|494.16|0
1640080660000|2021-12-21 09:57:40|496.39|493.99|496.04|493.64|496.39|493.99|496.04|493.64|0
1640080670000|2021-12-21 09:57:50|496.21|493.81|496.21|493.81|496.21|493.81|496.21|493.81|0
1640080680000|2021-12-21 09:58:00|496.39|493.99|496.39|493.99|496.39|493.99|496.21|493.81|0
1640080690000|2021-12-21 09:58:10|496.56|494.16|496.39|493.99|496.56|494.16|496.39|493.99|0
1640080700000|2021-12-21 09:58:20|496.56|494.16|496.56|494.16|496.56|494.16|496.56|494.16|0
1640080710000|2021-12-21 09:58:30|496.39|493.99|496.39|493.99|496.56|494.16|496.39|493.99|0
1640080720000|2021-12-21 09:58:40|496.47|494.07|496.56|494.16|496.56|494.16|496.39|493.99|0
1640080730000|2021-12-21 09:58:50|496.73|494.33|496.91|494.51|496.91|494.51|496.73|494.33|0
1640080740000|2021-12-21 09:59:00|496.73|494.33|495.52|493.12|496.73|494.33|495.52|493.12|0
1640080750000|2021-12-21 09:59:10|495.6|493.2|495.86|493.46|495.86|493.46|495.6|493.2|0
1640080760000|2021-12-21 09:59:20|495.95|493.55|495.86|493.46|495.95|493.55|495.86|493.46|0
1640080770000|2021-12-21 09:59:30|495.52|493.12|495.69|493.29|495.69|493.29|495.52|493.12|0
1640080780000|2021-12-21 09:59:40|495.52|493.12|495.17|492.77|495.52|493.12|495|492.6|0
1640080790000|2021-12-21 09:59:50|495.52|493.12|495.69|493.29|496.04|493.64|495.52|493.12|0
1640080800000|2021-12-21 10:00:00|495.77|493.37|495.95|493.55|495.95|493.55|495.77|493.37|0
1640080810000|2021-12-21 10:00:10|495.52|493.12|495.52|493.12|495.69|493.29|495.17|492.77|0
1640080820000|2021-12-21 10:00:20|495.17|492.77|495.34|492.94|495.52|493.12|495.17|492.77|0
1640080830000|2021-12-21 10:00:30|494.56|492.16|494.65|492.25|494.65|492.25|494.56|492.16|0
1640080840000|2021-12-21 10:00:40|494.82|492.42|494.65|492.25|494.82|492.42|494.65|492.25|0
1640080850000|2021-12-21 10:00:50|494.47|492.07|494.47|492.07|494.73|492.33|494.47|492.07|0
1640080860000|2021-12-21 10:01:00|494.65|492.25|494.65|492.25|494.65|492.25|494.47|492.07|0
1640080870000|2021-12-21 10:01:10|494.13|491.73|494.13|491.73|494.3|491.9|494.13|491.73|0
1640080880000|2021-12-21 10:01:20|494.21|491.81|494.3|491.9|494.3|491.9|494.21|491.81|0
1640080890000|2021-12-21 10:01:30|494.47|492.07|494.3|491.9|494.47|492.07|494.3|491.9|0
1640080900000|2021-12-21 10:01:40|494.47|492.07|494.82|492.42|494.99|492.59|494.47|492.07|0
1640080910000|2021-12-21 10:01:50|494.99|492.59|494.3|491.9|494.99|492.59|494.3|491.9|0
1640080920000|2021-12-21 10:02:00|494.38|491.98|494.65|492.25|494.65|492.25|494.38|491.98|0
1640080930000|2021-12-21 10:02:10|494.56|492.16|494.56|492.16|494.56|492.16|494.56|492.16|0
1640080940000|2021-12-21 10:02:20|494.65|492.25|494.65|492.25|494.65|492.25|494.65|492.25|0
1640080950000|2021-12-21 10:02:30|494.73|492.33|494.82|492.42|494.82|492.42|494.3|491.9|0
1640080960000|2021-12-21 10:02:40|494.99|492.59|494.73|492.33|494.99|492.59|494.73|492.33|0
1640080970000|2021-12-21 10:02:50|494.82|492.42|494.65|492.25|494.82|492.42|494.65|492.25|0
1640080980000|2021-12-21 10:03:00|494.82|492.42|495.17|492.77|495.17|492.77|494.82|492.42|0
1640080990000|2021-12-21 10:03:10|495.34|492.94|495.34|492.94|495.51|493.11|495.34|492.94|0
1640081000000|2021-12-21 10:03:20|495.17|492.77|495.42|493.02|495.42|493.02|494.73|492.33|0
1640081010000|2021-12-21 10:03:30|495.25|492.85|495.42|493.02|495.51|493.11|495.25|492.85|0
1640081020000|2021-12-21 10:03:40|495.51|493.11|495.69|493.29|495.86|493.46|495.51|493.11|0
1640081030000|2021-12-21 10:03:50|495.6|493.2|495.6|493.2|495.6|493.2|495.6|493.2|0
1640081040000|2021-12-21 10:04:00|495.86|493.46|496.04|493.64|496.04|493.64|495.86|493.46|0
1640081050000|2021-12-21 10:04:10|495.86|493.46|496.04|493.64|496.04|493.64|495.86|493.46|0
1640081060000|2021-12-21 10:04:20|496.12|493.72|496.38|493.98|496.38|493.98|496.12|493.72|0
1640081070000|2021-12-21 10:04:30|496.21|493.81|496.04|493.64|496.21|493.81|496.04|493.64|0
1640081080000|2021-12-21 10:04:40|496.21|493.81|496.21|493.81|496.21|493.81|496.04|493.64|0
1640081090000|2021-12-21 10:04:50|496.04|493.64|496.04|493.64|496.04|493.64|495.94|493.54|0
1640081100000|2021-12-21 10:05:00|495.86|493.46|495.34|492.94|495.86|493.46|495.34|492.94|0
1640081110000|2021-12-21 10:05:10|495.17|492.77|495.34|492.94|495.34|492.94|495.17|492.77|0
1640081120000|2021-12-21 10:05:20|495.51|493.11|495.86|493.46|495.86|493.46|495.51|493.11|0
1640081130000|2021-12-21 10:05:30|496.21|493.81|496.03|493.63|496.21|493.81|496.03|493.63|0
1640081140000|2021-12-21 10:05:40|496.21|493.81|496.03|493.63|496.21|493.81|496.03|493.63|0
1640081150000|2021-12-21 10:05:50|496.21|493.81|496.38|493.98|496.38|493.98|496.03|493.63|0
1640081160000|2021-12-21 10:06:00|496.29|493.89|496.38|493.98|496.38|493.98|496.29|493.89|0
1640081170000|2021-12-21 10:06:10|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1640081180000|2021-12-21 10:06:20|496.73|494.33|496.47|494.07|496.73|494.33|496.38|493.98|0
1640081190000|2021-12-21 10:06:30|496.38|493.98|496.21|493.81|496.38|493.98|496.21|493.81|0
1640081200000|2021-12-21 10:06:40|496.29|493.89|496.21|493.81|496.29|493.89|496.21|493.81|0
1640081210000|2021-12-21 10:06:50|496.03|493.63|496.03|493.63|496.03|493.63|495.86|493.46|0
1640081220000|2021-12-21 10:07:00|495.86|493.46|496.38|493.98|496.38|493.98|495.86|493.46|0
1640081230000|2021-12-21 10:07:10|496.29|493.89|496.38|493.98|496.38|493.98|496.12|493.72|0
1640081240000|2021-12-21 10:07:20|496.21|493.81|496.38|493.98|496.38|493.98|496.21|493.81|0
1640081250000|2021-12-21 10:07:30|496.56|494.16|496.46|494.06|496.56|494.16|496.46|494.06|0
1640081260000|2021-12-21 10:07:40|496.9|494.5|497.08|494.68|497.08|494.68|496.9|494.5|0
1640081270000|2021-12-21 10:07:50|497.25|494.85|497.25|494.85|497.25|494.85|497.25|494.85|0
1640081280000|2021-12-21 10:08:00|497.08|494.68|497.25|494.85|497.25|494.85|497.08|494.68|0
1640081290000|2021-12-21 10:08:10|497.16|494.76|497.16|494.76|497.16|494.76|497.16|494.76|0
1640081300000|2021-12-21 10:08:20|497.08|494.68|497.16|494.76|497.25|494.85|497.08|494.68|0
1640081310000|2021-12-21 10:08:30|497.25|494.85|497.08|494.68|497.25|494.85|497.08|494.68|0
1640081320000|2021-12-21 10:08:40|497.16|494.76|497.08|494.68|497.25|494.85|497.08|494.68|0
1640081330000|2021-12-21 10:08:50|497.25|494.85|497.25|494.85|497.33|494.93|497.25|494.85|0
1640081340000|2021-12-21 10:09:00|497.33|494.93|497.25|494.85|497.6|495.2|497.25|494.85|0
1640081350000|2021-12-21 10:09:10|497.6|495.2|497.6|495.2|497.6|495.2|497.6|495.2|0
1640081360000|2021-12-21 10:09:20|497.51|495.11|497.6|495.2|497.6|495.2|497.42|495.02|0
1640081380000|2021-12-21 10:09:40|497.42|495.02|497.25|494.85|497.42|495.02|497.25|494.85|0
1640081390000|2021-12-21 10:09:50|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1640081400000|2021-12-21 10:10:00|497.33|494.93|497.25|494.85|497.33|494.93|497.25|494.85|0
1640081410000|2021-12-21 10:10:10|497.08|494.68|497.08|494.68|497.16|494.76|497.08|494.68|0
1640081420000|2021-12-21 10:10:20|496.9|494.5|497.08|494.68|497.08|494.68|496.9|494.5|0
1640081430000|2021-12-21 10:10:30|496.9|494.5|497.08|494.68|497.08|494.68|496.9|494.5|0
1640081440000|2021-12-21 10:10:40|497.42|495.02|497.42|495.02|497.42|495.02|497.33|494.93|0
1640081450000|2021-12-21 10:10:50|497.51|495.11|497.42|495.02|497.51|495.11|497.42|495.02|0
1640081460000|2021-12-21 10:11:00|497.51|495.11|497.42|495.02|497.51|495.11|497.42|495.02|0
1640081470000|2021-12-21 10:11:10|497.51|495.11|497.68|495.28|497.68|495.28|497.51|495.11|0
1640081480000|2021-12-21 10:11:20|497.77|495.37|497.6|495.2|497.77|495.37|497.6|495.2|0
1640081490000|2021-12-21 10:11:30|497.77|495.37|497.77|495.37|497.77|495.37|497.77|495.37|0
1640081500000|2021-12-21 10:11:40|498.12|495.72|497.85|495.45|498.12|495.72|497.85|495.45|0
1640081510000|2021-12-21 10:11:50|497.6|495.2|497.6|495.2|497.77|495.37|497.6|495.2|0
1640081520000|2021-12-21 10:12:00|497.77|495.37|497.94|495.54|497.94|495.54|497.77|495.37|0
1640081530000|2021-12-21 10:12:10|498.12|495.72|498.47|496.07|498.47|496.07|498.12|495.72|0
1640081540000|2021-12-21 10:12:20|498.38|495.98|498.2|495.8|498.38|495.98|498.2|495.8|0
1640081550000|2021-12-21 10:12:30|498.29|495.89|498.2|495.8|498.29|495.89|498.2|495.8|0
1640081560000|2021-12-21 10:12:40|498.12|495.72|498.12|495.72|498.12|495.72|498.03|495.63|0
1640081580000|2021-12-21 10:13:00|498.29|495.89|498.47|496.07|498.47|496.07|498.29|495.89|0
1640081590000|2021-12-21 10:13:10|498.55|496.15|498.29|495.89|498.55|496.15|498.29|495.89|0
1640081600000|2021-12-21 10:13:20|498.47|496.07|498.47|496.07|498.47|496.07|498.47|496.07|0
1640081610000|2021-12-21 10:13:30|498.29|495.89|498.38|495.98|498.47|496.07|498.29|495.89|0
1640081620000|2021-12-21 10:13:40|498.29|495.89|498.12|495.72|498.29|495.89|498.12|495.72|0
1640081630000|2021-12-21 10:13:50|498.2|495.8|497.94|495.54|498.2|495.8|497.94|495.54|0
1640081640000|2021-12-21 10:14:00|498.12|495.72|497.77|495.37|498.12|495.72|497.77|495.37|0
1640081650000|2021-12-21 10:14:10|497.94|495.54|497.94|495.54|498.12|495.72|497.77|495.37|0
1640081660000|2021-12-21 10:14:20|498.12|495.72|498.29|495.89|498.29|495.89|497.94|495.54|0
1640081670000|2021-12-21 10:14:30|498.12|495.72|498.12|495.72|498.12|495.72|498.12|495.72|0
1640081690000|2021-12-21 10:14:50|498.29|495.89|498.2|495.8|498.29|495.89|498.12|495.72|0
1640081700000|2021-12-21 10:15:00|498.47|496.07|498.64|496.24|498.64|496.24|498.47|496.07|0
1640081710000|2021-12-21 10:15:10|498.81|496.41|498.72|496.32|498.81|496.41|498.72|496.32|0
1640081720000|2021-12-21 10:15:20|498.81|496.41|498.99|496.59|498.99|496.59|498.81|496.41|0
1640081730000|2021-12-21 10:15:30|499.07|496.67|499.42|497.02|499.42|497.02|499.07|496.67|0
1640081740000|2021-12-21 10:15:40|499.25|496.85|499.16|496.76|499.34|496.94|499.16|496.76|0
1640081750000|2021-12-21 10:15:50|499.07|496.67|499.16|496.76|499.16|496.76|499.07|496.67|0
1640081760000|2021-12-21 10:16:00|499.34|496.94|499.51|497.11|499.51|497.11|499.34|496.94|0
1640081770000|2021-12-21 10:16:10|499.42|497.02|499.42|497.02|499.51|497.11|499.34|496.94|0
1640081780000|2021-12-21 10:16:20|499.51|497.11|499.94|497.54|499.94|497.54|499.51|497.11|0
1640081790000|2021-12-21 10:16:30|500.38|497.98|500.47|498.07|500.47|498.07|500.38|497.98|0
1640081800000|2021-12-21 10:16:40|500.56|498.16|500.73|498.33|500.73|498.33|500.56|498.16|0
1640081810000|2021-12-21 10:16:50|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1640081820000|2021-12-21 10:17:00|500.38|497.98|500.56|498.16|500.64|498.24|500.38|497.98|0
1640081830000|2021-12-21 10:17:10|500.47|498.07|500.29|497.89|500.47|498.07|500.21|497.81|0
1640081840000|2021-12-21 10:17:20|500.21|497.81|500.21|497.81|500.29|497.89|500.21|497.81|0
1640081850000|2021-12-21 10:17:30|500.03|497.63|500.03|497.63|500.03|497.63|500.03|497.63|0
1640081860000|2021-12-21 10:17:40|499.77|497.37|499.77|497.37|499.77|497.37|499.51|497.11|0
1640081870000|2021-12-21 10:17:50|499.86|497.46|499.77|497.37|499.86|497.46|499.68|497.28|0
1640081880000|2021-12-21 10:18:00|499.86|497.46|500.21|497.81|500.21|497.81|499.68|497.28|0
1640081890000|2021-12-21 10:18:10|500.03|497.63|500.38|497.98|500.38|497.98|500.03|497.63|0
1640081900000|2021-12-21 10:18:20|500.56|498.16|500.29|497.89|500.56|498.16|500.21|497.81|0
1640081910000|2021-12-21 10:18:30|500.56|498.16|500.73|498.33|500.81|498.41|500.56|498.16|0
1640081920000|2021-12-21 10:18:40|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1640081930000|2021-12-21 10:18:50|500.47|498.07|500.47|498.07|500.56|498.16|500.47|498.07|0
1640081940000|2021-12-21 10:19:00|500.56|498.16|500.38|497.98|500.64|498.24|500.38|497.98|0
1640081950000|2021-12-21 10:19:10|500.21|497.81|500.56|498.16|500.56|498.16|500.21|497.81|0
1640081960000|2021-12-21 10:19:20|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1640081980000|2021-12-21 10:19:40|500.46|498.06|500.38|497.98|500.46|498.06|500.38|497.98|0
1640082000000|2021-12-21 10:20:00|500.56|498.16|500.64|498.24|500.64|498.24|500.56|498.16|0
1640082010000|2021-12-21 10:20:10|500.29|497.89|500.21|497.81|500.38|497.98|500.21|497.81|0
1640082020000|2021-12-21 10:20:20|500.38|497.98|500.56|498.16|500.56|498.16|500.38|497.98|0
1640082030000|2021-12-21 10:20:30|500.38|497.98|500.21|497.81|500.38|497.98|500.21|497.81|0
1640082040000|2021-12-21 10:20:40|500.29|497.89|500.73|498.33|500.73|498.33|500.29|497.89|0
1640082050000|2021-12-21 10:20:50|500.56|498.16|500.73|498.33|500.73|498.33|500.56|498.16|0
1640082060000|2021-12-21 10:21:00|500.9|498.5|500.55|498.15|500.9|498.5|500.55|498.15|0
1640082070000|2021-12-21 10:21:10|500.73|498.33|500.81|498.41|500.9|498.5|500.73|498.33|0
1640082080000|2021-12-21 10:21:20|500.73|498.33|500.73|498.33|500.73|498.33|500.55|498.15|0
1640082090000|2021-12-21 10:21:30|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1640082100000|2021-12-21 10:21:40|500.81|498.41|500.9|498.5|500.9|498.5|500.73|498.33|0
1640082110000|2021-12-21 10:21:50|500.81|498.41|500.73|498.33|500.81|498.41|500.73|498.33|0
1640082120000|2021-12-21 10:22:00|500.9|498.5|500.73|498.33|500.9|498.5|500.73|498.33|0
1640082130000|2021-12-21 10:22:10|500.9|498.5|501.08|498.68|501.08|498.68|500.9|498.5|0
1640082140000|2021-12-21 10:22:20|501.25|498.85|501.25|498.85|501.25|498.85|501.25|498.85|0
1640082150000|2021-12-21 10:22:30|500.9|498.5|501.25|498.85|501.25|498.85|500.9|498.5|0
1640082160000|2021-12-21 10:22:40|501.08|498.68|501.25|498.85|501.34|498.94|501.08|498.68|0
1640082170000|2021-12-21 10:22:50|501.43|499.03|501.08|498.68|501.43|499.03|501.08|498.68|0
1640082180000|2021-12-21 10:23:00|501.25|498.85|501.25|498.85|501.25|498.85|501.08|498.68|0
1640082190000|2021-12-21 10:23:10|501.08|498.68|500.9|498.5|501.08|498.68|500.9|498.5|0
1640082200000|2021-12-21 10:23:20|501.08|498.68|500.9|498.5|501.08|498.68|500.9|498.5|0
1640082210000|2021-12-21 10:23:30|501.08|498.68|501.08|498.68|501.08|498.68|501.08|498.68|0
1640082220000|2021-12-21 10:23:40|500.9|498.5|500.73|498.33|500.9|498.5|500.64|498.24|0
1640082230000|2021-12-21 10:23:50|500.9|498.5|500.73|498.33|500.9|498.5|500.73|498.33|0
1640082240000|2021-12-21 10:24:00|500.64|498.24|500.9|498.5|500.9|498.5|500.64|498.24|0
1640082250000|2021-12-21 10:24:10|500.73|498.33|501.08|498.68|501.08|498.68|500.73|498.33|0
1640082260000|2021-12-21 10:24:20|500.73|498.33|500.9|498.5|500.9|498.5|500.73|498.33|0
1640082270000|2021-12-21 10:24:30|500.99|498.59|500.9|498.5|500.99|498.59|500.9|498.5|0
1640082280000|2021-12-21 10:24:40|500.99|498.59|501.08|498.68|501.08|498.68|500.99|498.59|0
1640082290000|2021-12-21 10:24:50|501.25|498.85|501.25|498.85|501.43|499.03|501.25|498.85|0
1640082300000|2021-12-21 10:25:00|501.43|499.03|501.51|499.11|501.51|499.11|501.25|498.85|0
1640082310000|2021-12-21 10:25:10|501.43|499.03|501.6|499.2|501.6|499.2|501.25|498.85|0
1640082320000|2021-12-21 10:25:20|501.43|499.03|501.25|498.85|501.43|499.03|501.25|498.85|0
1640082330000|2021-12-21 10:25:30|501.16|498.76|501.51|499.11|501.51|499.11|501.16|498.76|0
1640082340000|2021-12-21 10:25:40|501.43|499.03|501.33|498.93|501.43|499.03|501.25|498.85|0
1640082350000|2021-12-21 10:25:50|501.43|499.03|501.43|499.03|501.43|499.03|501.25|498.85|0
1640082360000|2021-12-21 10:26:00|501.33|498.93|501.43|499.03|501.43|499.03|501.25|498.85|0
1640082370000|2021-12-21 10:26:10|501.6|499.2|501.25|498.85|501.6|499.2|501.08|498.68|0
1640082380000|2021-12-21 10:26:20|501.08|498.68|500.9|498.5|501.08|498.68|500.9|498.5|0
1640082390000|2021-12-21 10:26:30|500.73|498.33|500.46|498.06|500.73|498.33|500.46|498.06|0
1640082400000|2021-12-21 10:26:40|500.55|498.15|500.98|498.58|500.98|498.58|500.55|498.15|0
1640082410000|2021-12-21 10:26:50|500.9|498.5|500.81|498.41|500.9|498.5|500.81|498.41|0
1640082420000|2021-12-21 10:27:00|500.73|498.33|500.64|498.24|500.73|498.33|500.55|498.15|0
1640082430000|2021-12-21 10:27:10|500.73|498.33|500.55|498.15|500.73|498.33|500.55|498.15|0
1640082440000|2021-12-21 10:27:20|500.38|497.98|501.08|498.68|501.08|498.68|500.38|497.98|0
1640082450000|2021-12-21 10:27:30|500.9|498.5|500.73|498.33|500.9|498.5|500.73|498.33|0
1640082460000|2021-12-21 10:27:40|500.9|498.5|500.55|498.15|500.9|498.5|500.55|498.15|0
1640082470000|2021-12-21 10:27:50|500.46|498.06|500.2|497.8|500.46|498.06|500.2|497.8|0
1640082480000|2021-12-21 10:28:00|500.03|497.63|499.85|497.45|500.03|497.63|499.85|497.45|0
1640082490000|2021-12-21 10:28:10|499.76|497.36|499.68|497.28|499.76|497.36|499.68|497.28|0
1640082500000|2021-12-21 10:28:20|499.76|497.36|499.5|497.1|499.85|497.45|499.5|497.1|0
1640082510000|2021-12-21 10:28:30|499.68|497.28|499.33|496.93|499.68|497.28|499.33|496.93|0
1640082520000|2021-12-21 10:28:40|499.5|497.1|499.33|496.93|499.5|497.1|499.33|496.93|0
1640082530000|2021-12-21 10:28:50|499.5|497.1|499.59|497.19|499.59|497.19|499.5|497.1|0
1640082540000|2021-12-21 10:29:00|499.5|497.1|499.5|497.1|499.5|497.1|499.33|496.93|0
1640082550000|2021-12-21 10:29:10|499.59|497.19|499.33|496.93|499.59|497.19|499.33|496.93|0
1640082570000|2021-12-21 10:29:30|499.41|497.01|499.33|496.93|499.41|497.01|499.33|496.93|0
1640082580000|2021-12-21 10:29:40|499.15|496.75|499.33|496.93|499.33|496.93|499.15|496.75|0
1640082590000|2021-12-21 10:29:50|499.15|496.75|499.33|496.93|499.33|496.93|499.15|496.75|0
1640082610000|2021-12-21 10:30:10|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1640082630000|2021-12-21 10:30:30|499.5|497.1|499.5|497.1|499.5|497.1|499.5|497.1|0
1640082640000|2021-12-21 10:30:40|499.33|496.93|499.24|496.84|499.33|496.93|499.15|496.75|0
1640082650000|2021-12-21 10:30:50|499.15|496.75|499.15|496.75|499.15|496.75|499.15|496.75|0
1640082660000|2021-12-21 10:31:00|498.98|496.58|499.15|496.75|499.15|496.75|498.98|496.58|0
1640082670000|2021-12-21 10:31:10|499.24|496.84|499.15|496.75|499.24|496.84|499.15|496.75|0
1640082680000|2021-12-21 10:31:20|499.68|497.28|499.68|497.28|499.68|497.28|499.68|497.28|0
1640082690000|2021-12-21 10:31:30|499.5|497.1|499.5|497.1|499.68|497.28|499.33|496.93|0
1640082700000|2021-12-21 10:31:40|499.41|497.01|499.5|497.1|499.5|497.1|499.41|497.01|0
1640082710000|2021-12-21 10:31:50|499.68|497.28|500.11|497.71|500.11|497.71|499.68|497.28|0
1640082720000|2021-12-21 10:32:00|500.03|497.63|500.2|497.8|500.2|497.8|500.03|497.63|0
1640082740000|2021-12-21 10:32:20|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1640082750000|2021-12-21 10:32:30|500.37|497.97|500.63|498.23|500.63|498.23|500.37|497.97|0
1640082760000|2021-12-21 10:32:40|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1640082770000|2021-12-21 10:32:50|500.37|497.97|500.46|498.06|500.46|498.06|500.37|497.97|0
1640082780000|2021-12-21 10:33:00|500.37|497.97|500.72|498.32|500.72|498.32|500.37|497.97|0
1640082790000|2021-12-21 10:33:10|500.55|498.15|500.55|498.15|500.72|498.32|500.55|498.15|0
1640082800000|2021-12-21 10:33:20|500.63|498.23|500.9|498.5|500.9|498.5|500.63|498.23|0
1640082810000|2021-12-21 10:33:30|501.07|498.67|501.07|498.67|501.07|498.67|500.9|498.5|0
1640082820000|2021-12-21 10:33:40|500.9|498.5|501.07|498.67|501.07|498.67|500.9|498.5|0
1640082830000|2021-12-21 10:33:50|501.16|498.76|501.07|498.67|501.16|498.76|501.07|498.67|0
1640082840000|2021-12-21 10:34:00|501.25|498.85|501.25|498.85|501.25|498.85|501.25|498.85|0
1640082850000|2021-12-21 10:34:10|501.16|498.76|501.42|499.02|501.42|499.02|501.16|498.76|0
1640082860000|2021-12-21 10:34:20|501.5|499.1|501.5|499.1|501.6|499.2|501.5|499.1|0
1640082870000|2021-12-21 10:34:30|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1640082880000|2021-12-21 10:34:40|501.6|499.2|501.6|499.2|501.6|499.2|501.6|499.2|0
1640082900000|2021-12-21 10:35:00|501.42|499.02|501.42|499.02|501.6|499.2|501.42|499.02|0
1640082920000|2021-12-21 10:35:20|501.33|498.93|501.77|499.37|501.77|499.37|501.33|498.93|0
1640082930000|2021-12-21 10:35:30|501.94|499.54|502.12|499.72|502.12|499.72|501.94|499.54|0
1640082940000|2021-12-21 10:35:40|501.94|499.54|502.03|499.63|502.03|499.63|501.94|499.54|0
1640082950000|2021-12-21 10:35:50|501.94|499.54|502.03|499.63|502.03|499.63|501.94|499.54|0
1640082960000|2021-12-21 10:36:00|502.12|499.72|501.77|499.37|502.12|499.72|501.77|499.37|0
1640082970000|2021-12-21 10:36:10|501.94|499.54|502.12|499.72|502.12|499.72|501.94|499.54|0
1640082980000|2021-12-21 10:36:20|501.94|499.54|501.94|499.54|502.03|499.63|501.85|499.45|0
1640082990000|2021-12-21 10:36:30|502.12|499.72|501.94|499.54|502.12|499.72|501.94|499.54|0
1640083000000|2021-12-21 10:36:40|501.85|499.45|501.77|499.37|501.85|499.45|501.77|499.37|0
1640083010000|2021-12-21 10:36:50|501.94|499.54|502.12|499.72|502.12|499.72|501.94|499.54|0
1640083020000|2021-12-21 10:37:00|502.29|499.89|502.47|500.07|502.47|500.07|502.29|499.89|0
1640083030000|2021-12-21 10:37:10|502.29|499.89|502.64|500.24|502.64|500.24|502.29|499.89|0
1640083040000|2021-12-21 10:37:20|502.82|500.42|502.99|500.59|502.99|500.59|502.82|500.42|0
1640083050000|2021-12-21 10:37:30|502.82|500.42|502.64|500.24|502.82|500.42|502.64|500.24|0
1640083070000|2021-12-21 10:37:50|502.47|500.07|502.64|500.24|502.73|500.33|502.47|500.07|0
1640083080000|2021-12-21 10:38:00|502.47|500.07|502.47|500.07|502.64|500.24|502.47|500.07|0
1640083090000|2021-12-21 10:38:10|502.55|500.15|502.82|500.42|502.82|500.42|502.55|500.15|0
1640083100000|2021-12-21 10:38:20|502.47|500.07|502.47|500.07|502.47|500.07|502.29|499.89|0
1640083110000|2021-12-21 10:38:30|502.29|499.89|502.47|500.07|502.47|500.07|502.2|499.8|0
1640083120000|2021-12-21 10:38:40|502.55|500.15|502.64|500.24|502.64|500.24|502.38|499.98|0
1640083130000|2021-12-21 10:38:50|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1640083140000|2021-12-21 10:39:00|502.12|499.72|501.94|499.54|502.12|499.72|501.94|499.54|0
1640083150000|2021-12-21 10:39:10|501.77|499.37|501.77|499.37|501.77|499.37|501.77|499.37|0
1640083160000|2021-12-21 10:39:20|501.59|499.19|501.68|499.28|501.68|499.28|501.59|499.19|0
1640083170000|2021-12-21 10:39:30|501.77|499.37|501.59|499.19|501.77|499.37|501.59|499.19|0
1640083190000|2021-12-21 10:39:50|501.77|499.37|501.77|499.37|501.77|499.37|501.77|499.37|0
1640083200000|2021-12-21 10:40:00|501.94|499.54|501.59|499.19|501.94|499.54|501.59|499.19|0
1640083220000|2021-12-21 10:40:20|501.5|499.1|501.59|499.19|501.59|499.19|501.5|499.1|0
1640083230000|2021-12-21 10:40:30|501.77|499.37|501.59|499.19|501.77|499.37|501.59|499.19|0
1640083240000|2021-12-21 10:40:40|501.42|499.02|501.15|498.75|501.42|499.02|501.15|498.75|0
1640083250000|2021-12-21 10:40:50|500.89|498.49|500.8|498.4|500.89|498.49|500.72|498.32|0
1640083260000|2021-12-21 10:41:00|500.89|498.49|500.72|498.32|500.89|498.49|500.72|498.32|0
1640083270000|2021-12-21 10:41:10|500.8|498.4|500.72|498.32|500.8|498.4|500.72|498.32|0
1640083280000|2021-12-21 10:41:20|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1640083300000|2021-12-21 10:41:40|500.63|498.23|500.72|498.32|500.72|498.32|500.63|498.23|0
1640083310000|2021-12-21 10:41:50|500.54|498.14|500.54|498.14|500.63|498.23|500.54|498.14|0
1640083320000|2021-12-21 10:42:00|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1640083330000|2021-12-21 10:42:10|500.54|498.14|500.54|498.14|500.54|498.14|500.37|497.97|0
1640083340000|2021-12-21 10:42:20|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1640083350000|2021-12-21 10:42:30|500.72|498.32|501.07|498.67|501.07|498.67|500.72|498.32|0
1640083360000|2021-12-21 10:42:40|500.98|498.58|501.42|499.02|501.42|499.02|500.98|498.58|0
1640083370000|2021-12-21 10:42:50|501.33|498.93|501.07|498.67|501.33|498.93|501.07|498.67|0
1640083380000|2021-12-21 10:43:00|501.42|499.02|501.33|498.93|501.42|499.02|501.33|498.93|0
1640083390000|2021-12-21 10:43:10|501.24|498.84|501.24|498.84|501.24|498.84|501.07|498.67|0
1640083400000|2021-12-21 10:43:20|501.15|498.75|501.24|498.84|501.33|498.93|501.07|498.67|0
1640083410000|2021-12-21 10:43:30|501.07|498.67|501.42|499.02|501.42|499.02|501.07|498.67|0
1640083420000|2021-12-21 10:43:40|501.59|499.19|501.24|498.84|501.59|499.19|501.24|498.84|0
1640083430000|2021-12-21 10:43:50|501.07|498.67|500.89|498.49|501.07|498.67|500.89|498.49|0
1640083440000|2021-12-21 10:44:00|500.72|498.32|500.54|498.14|500.72|498.32|500.54|498.14|0
1640083450000|2021-12-21 10:44:10|500.63|498.23|500.63|498.23|500.63|498.23|500.63|498.23|0
1640083460000|2021-12-21 10:44:20|500.72|498.32|500.54|498.14|500.98|498.58|500.54|498.14|0
1640083470000|2021-12-21 10:44:30|500.45|498.05|500.54|498.14|500.54|498.14|500.37|497.97|0
1640083480000|2021-12-21 10:44:40|500.37|497.97|500.54|498.14|500.54|498.14|500.37|497.97|0
1640083490000|2021-12-21 10:44:50|500.37|497.97|500.63|498.23|500.72|498.32|500.37|497.97|0
1640083500000|2021-12-21 10:45:00|500.72|498.32|500.72|498.32|500.89|498.49|500.72|498.32|0
1640083510000|2021-12-21 10:45:10|500.89|498.49|500.89|498.49|500.89|498.49|500.72|498.32|0
1640083520000|2021-12-21 10:45:20|501.07|498.67|501.07|498.67|501.07|498.67|501.07|498.67|0
1640083530000|2021-12-21 10:45:30|500.89|498.49|500.89|498.49|500.89|498.49|500.72|498.32|0
1640083540000|2021-12-21 10:45:40|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1640083550000|2021-12-21 10:45:50|500.54|498.14|500.37|497.97|500.54|498.14|500.37|497.97|0
1640083560000|2021-12-21 10:46:00|500.54|498.14|500.54|498.14|500.54|498.14|500.54|498.14|0
1640083570000|2021-12-21 10:46:10|500.37|497.97|500.97|498.57|500.97|498.57|500.37|497.97|0
1640083580000|2021-12-21 10:46:20|500.89|498.49|500.89|498.49|500.97|498.57|500.89|498.49|0
1640083590000|2021-12-21 10:46:30|501.06|498.66|501.41|499.01|501.41|499.01|501.06|498.66|0
1640083600000|2021-12-21 10:46:40|501.06|498.66|501.06|498.66|501.06|498.66|501.06|498.66|0
1640083610000|2021-12-21 10:46:50|501.24|498.84|501.32|498.92|501.41|499.01|501.24|498.84|0
1640083620000|2021-12-21 10:47:00|501.24|498.84|501.32|498.92|501.32|498.92|501.15|498.75|0
1640083630000|2021-12-21 10:47:10|501.24|498.84|501.06|498.66|501.24|498.84|501.06|498.66|0
1640083640000|2021-12-21 10:47:20|500.89|498.49|500.54|498.14|500.89|498.49|500.54|498.14|0
1640083650000|2021-12-21 10:47:30|500.62|498.22|500.72|498.32|500.72|498.32|500.62|498.22|0
1640083660000|2021-12-21 10:47:40|500.89|498.49|500.89|498.49|500.89|498.49|500.89|498.49|0
1640083670000|2021-12-21 10:47:50|501.32|498.92|501.24|498.84|501.32|498.92|501.24|498.84|0
1640083680000|2021-12-21 10:48:00|501.06|498.66|501.41|499.01|501.41|499.01|501.06|498.66|0
1640083700000|2021-12-21 10:48:20|501.59|499.19|501.94|499.54|501.94|499.54|501.59|499.19|0
1640083710000|2021-12-21 10:48:30|502.02|499.62|501.85|499.45|502.02|499.62|501.85|499.45|0
1640083720000|2021-12-21 10:48:40|501.94|499.54|501.94|499.54|501.94|499.54|501.76|499.36|0
1640083730000|2021-12-21 10:48:50|502.02|499.62|502.02|499.62|502.11|499.71|502.02|499.62|0
1640083740000|2021-12-21 10:49:00|502.2|499.8|502.46|500.06|502.46|500.06|502.2|499.8|0
1640083750000|2021-12-21 10:49:10|502.64|500.24|502.64|500.24|502.64|500.24|502.55|500.15|0
1640083760000|2021-12-21 10:49:20|502.55|500.15|502.64|500.24|502.64|500.24|502.46|500.06|0
1640083770000|2021-12-21 10:49:30|502.55|500.15|502.29|499.89|502.55|500.15|502.29|499.89|0
1640083780000|2021-12-21 10:49:40|502.11|499.71|502.29|499.89|502.29|499.89|502.11|499.71|0
1640083790000|2021-12-21 10:49:50|501.94|499.54|501.85|499.45|501.94|499.54|501.76|499.36|0
1640083800000|2021-12-21 10:50:00|501.94|499.54|502.11|499.71|502.11|499.71|501.94|499.54|0
1640083810000|2021-12-21 10:50:10|501.94|499.54|502.02|499.62|502.02|499.62|501.94|499.54|0
1640083820000|2021-12-21 10:50:20|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1640083830000|2021-12-21 10:50:30|502.02|499.62|501.94|499.54|502.02|499.62|501.94|499.54|0
1640083840000|2021-12-21 10:50:40|502.02|499.62|501.94|499.54|502.02|499.62|501.94|499.54|0
1640083850000|2021-12-21 10:50:50|501.76|499.36|501.76|499.36|501.76|499.36|501.76|499.36|0
1640083860000|2021-12-21 10:51:00|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1640083870000|2021-12-21 10:51:10|501.76|499.36|501.67|499.27|501.84|499.44|501.67|499.27|0
1640083880000|2021-12-21 10:51:20|501.59|499.19|501.59|499.19|501.76|499.36|501.59|499.19|0
1640083890000|2021-12-21 10:51:30|501.67|499.27|501.76|499.36|501.76|499.36|501.67|499.27|0
1640083900000|2021-12-21 10:51:40|501.59|499.19|501.41|499.01|501.59|499.19|501.41|499.01|0
1640083910000|2021-12-21 10:51:50|501.24|498.84|501.41|499.01|501.41|499.01|501.24|498.84|0
1640083920000|2021-12-21 10:52:00|501.59|499.19|501.06|498.66|501.59|499.19|501.06|498.66|0
1640083930000|2021-12-21 10:52:10|500.89|498.49|500.89|498.49|500.89|498.49|500.89|498.49|0
1640083940000|2021-12-21 10:52:20|500.71|498.31|500.89|498.49|500.89|498.49|500.71|498.31|0
1640083950000|2021-12-21 10:52:30|500.71|498.31|500.71|498.31|500.71|498.31|500.71|498.31|0
1640083960000|2021-12-21 10:52:40|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1640083970000|2021-12-21 10:52:50|500.71|498.31|500.89|498.49|500.97|498.57|500.71|498.31|0
1640083980000|2021-12-21 10:53:00|501.06|498.66|501.32|498.92|501.32|498.92|501.06|498.66|0
1640083990000|2021-12-21 10:53:10|501.24|498.84|501.06|498.66|501.24|498.84|501.06|498.66|0
1640084000000|2021-12-21 10:53:20|501.24|498.84|501.06|498.66|501.24|498.84|501.06|498.66|0
1640084010000|2021-12-21 10:53:30|501.41|499.01|501.32|498.92|501.41|499.01|501.32|498.92|0
1640084020000|2021-12-21 10:53:40|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1640084030000|2021-12-21 10:53:50|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1640084040000|2021-12-21 10:54:00|501.41|499.01|501.24|498.84|501.41|499.01|501.24|498.84|0
1640084050000|2021-12-21 10:54:10|501.41|499.01|501.93|499.53|502.11|499.71|501.41|499.01|0
1640084060000|2021-12-21 10:54:20|502.11|499.71|502.11|499.71|502.11|499.71|502.11|499.71|0
1640084070000|2021-12-21 10:54:30|501.93|499.53|501.93|499.53|501.93|499.53|501.93|499.53|0
1640084090000|2021-12-21 10:54:50|501.76|499.36|502.11|499.71|502.11|499.71|501.76|499.36|0
1640084100000|2021-12-21 10:55:00|502.28|499.88|502.11|499.71|502.28|499.88|502.11|499.71|0
1640084110000|2021-12-21 10:55:10|502.28|499.88|502.11|499.71|502.28|499.88|502.11|499.71|0
1640084120000|2021-12-21 10:55:20|501.93|499.53|501.93|499.53|501.93|499.53|501.93|499.53|0
1640084130000|2021-12-21 10:55:30|501.76|499.36|501.76|499.36|501.76|499.36|501.76|499.36|0
1640084140000|2021-12-21 10:55:40|501.93|499.53|502.11|499.71|502.11|499.71|501.93|499.53|0
1640084160000|2021-12-21 10:56:00|502.28|499.88|502.63|500.23|502.63|500.23|502.28|499.88|0
1640084170000|2021-12-21 10:56:10|502.54|500.14|502.46|500.06|502.54|500.14|502.46|500.06|0
1640084180000|2021-12-21 10:56:20|502.63|500.23|502.46|500.06|502.63|500.23|502.46|500.06|0
1640084190000|2021-12-21 10:56:30|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1640084200000|2021-12-21 10:56:40|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1640084210000|2021-12-21 10:56:50|503.16|500.76|502.98|500.58|503.16|500.76|502.98|500.58|0
1640084220000|2021-12-21 10:57:00|502.81|500.41|501.7|499.3|502.89|500.49|501.7|499.3|0
1640084230000|2021-12-21 10:57:10|501.52|499.12|502.08|499.68|502.25|499.85|501.52|499.12|0
1640084240000|2021-12-21 10:57:20|502.25|499.85|502.43|500.03|502.43|500.03|502.25|499.85|0
1640084250000|2021-12-21 10:57:30|502.6|500.2|502.43|500.03|502.6|500.2|502.43|500.03|0
1640084260000|2021-12-21 10:57:40|502.25|499.85|502.25|499.85|502.25|499.85|502.25|499.85|0
1640084270000|2021-12-21 10:57:50|502.43|500.03|502.43|500.03|502.43|500.03|502.43|500.03|0
1640084280000|2021-12-21 10:58:00|502.6|500.2|502.43|500.03|502.6|500.2|502.43|500.03|0
1640084290000|2021-12-21 10:58:10|502.6|500.2|502.6|500.2|502.6|500.2|502.6|500.2|0
1640084300000|2021-12-21 10:58:20|502.78|500.38|502.68|500.28|502.78|500.38|502.68|500.28|0
1640084310000|2021-12-21 10:58:30|502.78|500.38|502.78|500.38|502.78|500.38|502.78|500.38|0
1640084320000|2021-12-21 10:58:40|502.6|500.2|502.68|500.28|502.68|500.28|502.6|500.2|0
1640084330000|2021-12-21 10:58:50|502.6|500.2|502.95|500.55|502.95|500.55|502.6|500.2|0
1640084340000|2021-12-21 10:59:00|502.78|500.38|502.86|500.46|502.86|500.46|502.6|500.2|0
1640084350000|2021-12-21 10:59:10|502.77|500.37|502.6|500.2|502.77|500.37|502.6|500.2|0
1640084360000|2021-12-21 10:59:20|502.68|500.28|502.42|500.02|502.68|500.28|502.42|500.02|0
1640084370000|2021-12-21 10:59:30|502.25|499.85|502.42|500.02|502.42|500.02|502.25|499.85|0
1640084410000|2021-12-21 11:00:10|502.68|500.28|502.77|500.37|502.77|500.37|502.68|500.28|0
1640084420000|2021-12-21 11:00:20|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1640084430000|2021-12-21 11:00:30|502.95|500.55|502.77|500.37|502.95|500.55|502.77|500.37|0
1640084440000|2021-12-21 11:00:40|502.6|500.2|502.77|500.37|502.77|500.37|502.6|500.2|0
1640084450000|2021-12-21 11:00:50|502.95|500.55|502.77|500.37|502.95|500.55|502.77|500.37|0
1640084460000|2021-12-21 11:01:00|502.68|500.28|502.6|500.2|502.77|500.37|502.42|500.02|0
1640084470000|2021-12-21 11:01:10|502.42|500.02|502.6|500.2|502.68|500.28|502.42|500.02|0
1640084480000|2021-12-21 11:01:20|502.51|500.11|502.42|500.02|502.51|500.11|502.42|500.02|0
1640084500000|2021-12-21 11:01:40|502.6|500.2|502.6|500.2|502.6|500.2|502.51|500.11|0
1640084510000|2021-12-21 11:01:50|502.51|500.11|502.51|500.11|502.6|500.2|502.51|500.11|0
1640084520000|2021-12-21 11:02:00|502.42|500.02|502.77|500.37|502.77|500.37|502.42|500.02|0
1640084530000|2021-12-21 11:02:10|502.86|500.46|502.77|500.37|502.86|500.46|502.77|500.37|0
1640084550000|2021-12-21 11:02:30|502.95|500.55|503.12|500.72|503.12|500.72|502.95|500.55|0
1640084560000|2021-12-21 11:02:40|503.3|500.9|503.12|500.72|503.47|501.07|503.12|500.72|0
1640084570000|2021-12-21 11:02:50|503.3|500.9|503.12|500.72|503.3|500.9|503.12|500.72|0
1640084580000|2021-12-21 11:03:00|502.95|500.55|502.95|500.55|502.95|500.55|502.95|500.55|0
1640084590000|2021-12-21 11:03:10|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1640084610000|2021-12-21 11:03:30|503.3|500.9|503.12|500.72|503.3|500.9|503.12|500.72|0
1640084620000|2021-12-21 11:03:40|503.03|500.63|502.95|500.55|503.03|500.63|502.95|500.55|0
1640084630000|2021-12-21 11:03:50|503.12|500.72|503.3|500.9|503.3|500.9|503.12|500.72|0
1640084640000|2021-12-21 11:04:00|503.21|500.81|503.47|501.07|503.47|501.07|503.12|500.72|0
1640084650000|2021-12-21 11:04:10|503.3|500.9|503.65|501.25|503.65|501.25|503.3|500.9|0
1640084660000|2021-12-21 11:04:20|503.47|501.07|503.47|501.07|503.56|501.16|503.47|501.07|0
1640084670000|2021-12-21 11:04:30|503.38|500.98|503.3|500.9|503.38|500.98|503.3|500.9|0
1640084680000|2021-12-21 11:04:40|503.38|500.98|503.12|500.72|503.38|500.98|503.12|500.72|0
1640084690000|2021-12-21 11:04:50|502.77|500.37|502.6|500.2|502.77|500.37|502.6|500.2|0
1640084700000|2021-12-21 11:05:00|502.77|500.37|502.07|499.67|502.77|500.37|502.07|499.67|0
1640084710000|2021-12-21 11:05:10|502.25|499.85|502.42|500.02|502.42|500.02|502.25|499.85|0
1640084730000|2021-12-21 11:05:30|502.6|500.2|502.6|500.2|502.77|500.37|502.6|500.2|0
1640084750000|2021-12-21 11:05:50|502.77|500.37|502.77|500.37|502.86|500.46|502.77|500.37|0
1640084760000|2021-12-21 11:06:00|502.6|500.2|502.42|500.02|502.6|500.2|502.42|500.02|0
1640084770000|2021-12-21 11:06:10|502.25|499.85|502.07|499.67|502.42|500.02|502.07|499.67|0
1640084780000|2021-12-21 11:06:20|502.15|499.75|502.25|499.85|502.25|499.85|502.15|499.75|0
1640084790000|2021-12-21 11:06:30|502.07|499.67|502.6|500.2|502.6|500.2|502.07|499.67|0
1640084800000|2021-12-21 11:06:40|502.77|500.37|503.3|500.9|503.3|500.9|502.77|500.37|0
1640084810000|2021-12-21 11:06:50|503.47|501.07|503.3|500.9|503.47|501.07|503.3|500.9|0
1640084820000|2021-12-21 11:07:00|503.38|500.98|503.12|500.72|503.38|500.98|502.77|500.37|0
1640084830000|2021-12-21 11:07:10|503.3|500.9|503.3|500.9|503.3|500.9|503.3|500.9|0
1640084840000|2021-12-21 11:07:20|503.47|501.07|503.47|501.07|503.47|501.07|503.38|500.98|0
1640084850000|2021-12-21 11:07:30|503.3|500.9|502.95|500.55|503.3|500.9|502.95|500.55|0
1640084860000|2021-12-21 11:07:40|503.12|500.72|503.12|500.72|503.12|500.72|503.03|500.63|0
1640084870000|2021-12-21 11:07:50|502.95|500.55|502.95|500.55|503.03|500.63|502.95|500.55|0
1640084880000|2021-12-21 11:08:00|503.12|500.72|503.47|501.07|503.47|501.07|502.77|500.37|0
1640084890000|2021-12-21 11:08:10|503.3|500.9|503.3|500.9|503.3|500.9|503.3|500.9|0
1640084900000|2021-12-21 11:08:20|503.47|501.07|503.47|501.07|503.47|501.07|503.47|501.07|0
1640084910000|2021-12-21 11:08:30|503.65|501.25|503.47|501.07|503.65|501.25|503.47|501.07|0
1640084920000|2021-12-21 11:08:40|503.65|501.25|503.82|501.42|503.82|501.42|503.47|501.07|0
1640084930000|2021-12-21 11:08:50|503.65|501.25|503.55|501.15|503.65|501.25|503.55|501.15|0
1640084940000|2021-12-21 11:09:00|503.47|501.07|503.65|501.25|503.65|501.25|503.47|501.07|0
1640084960000|2021-12-21 11:09:20|503.47|501.07|503.29|500.89|503.47|501.07|503.29|500.89|0
1640084970000|2021-12-21 11:09:30|503.2|500.8|503.29|500.89|503.29|500.89|503.2|500.8|0
1640084980000|2021-12-21 11:09:40|503.55|501.15|503.82|501.42|503.82|501.42|503.55|501.15|0
1640084990000|2021-12-21 11:09:50|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1640085000000|2021-12-21 11:10:00|503.82|501.42|503.47|501.07|503.82|501.42|503.47|501.07|0
1640085010000|2021-12-21 11:10:10|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1640085020000|2021-12-21 11:10:20|503.9|501.5|503.64|501.24|503.9|501.5|503.64|501.24|0
1640085030000|2021-12-21 11:10:30|503.47|501.07|503.47|501.07|503.47|501.07|503.47|501.07|0
1640085050000|2021-12-21 11:10:50|503.38|500.98|503.47|501.07|503.47|501.07|503.38|500.98|0
1640085060000|2021-12-21 11:11:00|503.29|500.89|503.12|500.72|503.38|500.98|503.12|500.72|0
1640085070000|2021-12-21 11:11:10|502.94|500.54|502.94|500.54|502.94|500.54|502.94|500.54|0
1640085090000|2021-12-21 11:11:30|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1640085100000|2021-12-21 11:11:40|503.2|500.8|503.47|501.07|503.47|501.07|503.2|500.8|0
1640085110000|2021-12-21 11:11:50|503.38|500.98|503.29|500.89|503.38|500.98|503.29|500.89|0
1640085120000|2021-12-21 11:12:00|503.47|501.07|503.47|501.07|503.47|501.07|503.47|501.07|0
1640085150000|2021-12-21 11:12:30|503.64|501.24|503.73|501.33|503.73|501.33|503.64|501.24|0
1640085160000|2021-12-21 11:12:40|503.82|501.42|503.64|501.24|503.82|501.42|503.64|501.24|0
1640085170000|2021-12-21 11:12:50|503.47|501.07|503.99|501.59|503.99|501.59|503.47|501.07|0
1640085180000|2021-12-21 11:13:00|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1640085190000|2021-12-21 11:13:10|503.82|501.42|503.99|501.59|503.99|501.59|503.82|501.42|0
1640085200000|2021-12-21 11:13:20|504.34|501.94|503.82|501.42|504.34|501.94|503.82|501.42|0
1640085210000|2021-12-21 11:13:30|503.99|501.59|503.99|501.59|503.99|501.59|503.99|501.59|0
1640085220000|2021-12-21 11:13:40|504.17|501.77|503.99|501.59|504.17|501.77|503.99|501.59|0
1640085230000|2021-12-21 11:13:50|504.34|501.94|504.08|501.68|504.34|501.94|504.08|501.68|0
1640085240000|2021-12-21 11:14:00|503.99|501.59|503.99|501.59|503.99|501.59|503.99|501.59|0
1640085250000|2021-12-21 11:14:10|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1640085260000|2021-12-21 11:14:20|503.99|501.59|503.82|501.42|503.99|501.59|503.82|501.42|0
1640085270000|2021-12-21 11:14:30|503.99|501.59|503.99|501.59|503.99|501.59|503.99|501.59|0
1640085280000|2021-12-21 11:14:40|504.34|501.94|504.34|501.94|504.34|501.94|504.34|501.94|0
1640085290000|2021-12-21 11:14:50|504.52|502.12|504.87|502.47|504.87|502.47|504.52|502.12|0
1640085300000|2021-12-21 11:15:00|505.04|502.64|504.34|501.94|505.04|502.64|504.34|501.94|0
1640085310000|2021-12-21 11:15:10|504.52|502.12|505.04|502.64|505.04|502.64|504.52|502.12|0
1640085320000|2021-12-21 11:15:20|505.22|502.82|505.04|502.64|505.4|503|505.04|502.64|0
1640085330000|2021-12-21 11:15:30|505.22|502.82|505.04|502.64|505.22|502.82|505.04|502.64|0
1640085340000|2021-12-21 11:15:40|505.4|503|505.3|502.9|505.4|503|505.3|502.9|0
1640085350000|2021-12-21 11:15:50|505.4|503|505.22|502.82|505.4|503|505.22|502.82|0
1640085360000|2021-12-21 11:16:00|505.13|502.73|505.04|502.64|505.22|502.82|505.04|502.64|0
1640085370000|2021-12-21 11:16:10|505.4|503|505.4|503|505.57|503.17|505.22|502.82|0
1640085380000|2021-12-21 11:16:20|505.48|503.08|505.75|503.35|505.75|503.35|505.4|503|0
1640085390000|2021-12-21 11:16:30|505.92|503.52|505.57|503.17|505.92|503.52|505.57|503.17|0
1640085400000|2021-12-21 11:16:40|505.39|502.99|505.75|503.35|505.75|503.35|505.39|502.99|0
1640085410000|2021-12-21 11:16:50|505.57|503.17|505.75|503.35|505.75|503.35|505.57|503.17|0
1640085420000|2021-12-21 11:17:00|505.65|503.25|505.75|503.35|505.75|503.35|505.65|503.25|0
1640085430000|2021-12-21 11:17:10|506.1|503.7|506.45|504.05|506.45|504.05|506.1|503.7|0
1640085440000|2021-12-21 11:17:20|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1640085450000|2021-12-21 11:17:30|506.45|504.05|506.8|504.4|506.8|504.4|506.45|504.05|0
1640085460000|2021-12-21 11:17:40|507.15|504.75|507.23|504.83|507.23|504.83|507.15|504.75|0
1640085470000|2021-12-21 11:17:50|507.15|504.75|506.8|504.4|507.15|504.75|506.8|504.4|0
1640085480000|2021-12-21 11:18:00|506.97|504.57|506.97|504.57|506.97|504.57|506.97|504.57|0
1640085500000|2021-12-21 11:18:20|507.15|504.75|507.33|504.93|507.33|504.93|507.15|504.75|0
1640085510000|2021-12-21 11:18:30|507.15|504.75|507.15|504.75|507.15|504.75|507.15|504.75|0
1640085530000|2021-12-21 11:18:50|506.97|504.57|507.15|504.75|507.15|504.75|506.97|504.57|0
1640085540000|2021-12-21 11:19:00|506.97|504.57|507.15|504.75|507.33|504.93|506.97|504.57|0
1640085550000|2021-12-21 11:19:10|506.97|504.57|507.15|504.75|507.15|504.75|506.97|504.57|0
1640085560000|2021-12-21 11:19:20|506.97|504.57|506.8|504.4|506.97|504.57|506.8|504.4|0
1640085570000|2021-12-21 11:19:30|506.62|504.22|506.8|504.4|506.8|504.4|506.62|504.22|0
1640085580000|2021-12-21 11:19:40|506.97|504.57|506.8|504.4|506.97|504.57|506.8|504.4|0
1640085590000|2021-12-21 11:19:50|507.15|504.75|506.97|504.57|507.15|504.75|506.97|504.57|0
1640085600000|2021-12-21 11:20:00|507.15|504.75|507.15|504.75|507.15|504.75|507.15|504.75|0
1640085610000|2021-12-21 11:20:10|506.97|504.57|506.8|504.4|506.97|504.57|506.8|504.4|0
1640085620000|2021-12-21 11:20:20|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1640085630000|2021-12-21 11:20:30|506.8|504.4|506.71|504.31|506.8|504.4|506.71|504.31|0
1640085640000|2021-12-21 11:20:40|506.62|504.22|506.8|504.4|506.8|504.4|506.62|504.22|0
1640085650000|2021-12-21 11:20:50|506.97|504.57|506.62|504.22|506.97|504.57|506.62|504.22|0
1640085660000|2021-12-21 11:21:00|506.45|504.05|506.09|503.69|506.45|504.05|506.09|503.69|0
1640085670000|2021-12-21 11:21:10|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1640085680000|2021-12-21 11:21:20|506.62|504.22|506.62|504.22|506.62|504.22|506.45|504.05|0
1640085700000|2021-12-21 11:21:40|506.8|504.4|506.62|504.22|506.8|504.4|506.62|504.22|0
1640085710000|2021-12-21 11:21:50|506.71|504.31|506.62|504.22|506.8|504.4|506.62|504.22|0
1640085720000|2021-12-21 11:22:00|506.8|504.4|506.8|504.4|506.97|504.57|506.62|504.22|0
1640085730000|2021-12-21 11:22:10|506.97|504.57|506.97|504.57|507.06|504.66|506.97|504.57|0
1640085740000|2021-12-21 11:22:20|507.15|504.75|507.15|504.75|507.15|504.75|506.97|504.57|0
1640085750000|2021-12-21 11:22:30|507.23|504.83|507.15|504.75|507.23|504.83|507.15|504.75|0
1640085760000|2021-12-21 11:22:40|507.32|504.92|507.5|505.1|507.5|505.1|507.32|504.92|0
1640085770000|2021-12-21 11:22:50|507.68|505.28|507.68|505.28|507.68|505.28|507.68|505.28|0
1640085780000|2021-12-21 11:23:00|507.85|505.45|507.32|504.92|507.85|505.45|507.32|504.92|0
1640085790000|2021-12-21 11:23:10|507.5|505.1|507.5|505.1|507.5|505.1|507.5|505.1|0
1640085800000|2021-12-21 11:23:20|507.32|504.92|507.5|505.1|507.5|505.1|507.32|504.92|0
1640085810000|2021-12-21 11:23:30|507.32|504.92|507.32|504.92|507.32|504.92|507.32|504.92|0
1640085820000|2021-12-21 11:23:40|507.5|505.1|507.41|505.01|507.5|505.1|507.41|505.01|0
1640085830000|2021-12-21 11:23:50|507.32|504.92|507.5|505.1|507.5|505.1|507.32|504.92|0
1640085840000|2021-12-21 11:24:00|507.58|505.18|508.03|505.63|508.03|505.63|507.58|505.18|0
1640085850000|2021-12-21 11:24:10|507.93|505.53|507.67|505.27|507.93|505.53|507.67|505.27|0
1640085860000|2021-12-21 11:24:20|507.5|505.1|507.5|505.1|507.67|505.27|507.5|505.1|0
1640085870000|2021-12-21 11:24:30|507.32|504.92|507.32|504.92|507.32|504.92|507.32|504.92|0
1640085880000|2021-12-21 11:24:40|506.97|504.57|506.62|504.22|506.97|504.57|506.62|504.22|0
1640085890000|2021-12-21 11:24:50|506.8|504.4|506.8|504.4|506.97|504.57|506.8|504.4|0
1640085900000|2021-12-21 11:25:00|506.97|504.57|506.7|504.3|506.97|504.57|506.7|504.3|0
1640085910000|2021-12-21 11:25:10|506.62|504.22|506.8|504.4|506.8|504.4|506.62|504.22|0
1640085920000|2021-12-21 11:25:20|506.7|504.3|507.15|504.75|507.15|504.75|506.7|504.3|0
1640085930000|2021-12-21 11:25:30|507.06|504.66|507.15|504.75|507.15|504.75|507.06|504.66|0
1640085950000|2021-12-21 11:25:50|506.97|504.57|507.05|504.65|507.05|504.65|506.97|504.57|0
1640085960000|2021-12-21 11:26:00|506.97|504.57|507.15|504.75|507.15|504.75|506.97|504.57|0
1640085970000|2021-12-21 11:26:10|507.23|504.83|507.32|504.92|507.32|504.92|507.23|504.83|0
1640085980000|2021-12-21 11:26:20|507.23|504.83|507.5|505.1|507.5|505.1|507.15|504.75|0
1640085990000|2021-12-21 11:26:30|507.32|504.92|507.85|505.45|507.85|505.45|507.32|504.92|0
1640086010000|2021-12-21 11:26:50|508.2|505.8|507.85|505.45|508.2|505.8|507.85|505.45|0
1640086020000|2021-12-21 11:27:00|508.02|505.62|508.02|505.62|508.11|505.71|507.93|505.53|0
1640086030000|2021-12-21 11:27:10|508.73|506.33|509.43|507.03|509.43|507.03|508.73|506.33|0
1640086040000|2021-12-21 11:27:20|509.26|506.86|509.08|506.68|509.26|506.86|509.08|506.68|0
1640086050000|2021-12-21 11:27:30|509.26|506.86|509.43|507.03|509.43|507.03|509.26|506.86|0
1640086060000|2021-12-21 11:27:40|509.61|507.21|509.26|506.86|509.61|507.21|509.26|506.86|0
1640086070000|2021-12-21 11:27:50|509.43|507.03|509.26|506.86|509.43|507.03|509.26|506.86|0
1640086080000|2021-12-21 11:28:00|509.16|506.76|509.26|506.86|509.26|506.86|509.16|506.76|0
1640086090000|2021-12-21 11:28:10|509.08|506.68|509.08|506.68|509.08|506.68|509.08|506.68|0
1640086100000|2021-12-21 11:28:20|509.16|506.76|509.43|507.03|509.43|507.03|509.16|506.76|0
1640086110000|2021-12-21 11:28:30|509.78|507.38|509.78|507.38|509.78|507.38|509.78|507.38|0
1640086130000|2021-12-21 11:28:50|509.96|507.56|509.78|507.38|509.96|507.56|509.78|507.38|0
1640086140000|2021-12-21 11:29:00|509.43|507.03|509.61|507.21|509.78|507.38|509.43|507.03|0
1640086150000|2021-12-21 11:29:10|509.96|507.56|509.78|507.38|509.96|507.56|509.78|507.38|0
1640086160000|2021-12-21 11:29:20|509.96|507.56|510.67|508.27|510.67|508.27|509.96|507.56|0
1640086170000|2021-12-21 11:29:30|510.49|508.09|510.66|508.26|511.02|508.62|510.49|508.09|0
1640086180000|2021-12-21 11:29:40|510.49|508.09|510.31|507.91|510.49|508.09|510.31|507.91|0
1640086190000|2021-12-21 11:29:50|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1640086200000|2021-12-21 11:30:00|510.84|508.44|511.19|508.79|511.37|508.97|510.84|508.44|0
1640086210000|2021-12-21 11:30:10|510.84|508.44|510.66|508.26|510.84|508.44|510.66|508.26|0
1640086220000|2021-12-21 11:30:20|510.84|508.44|510.49|508.09|510.84|508.44|510.49|508.09|0
1640086230000|2021-12-21 11:30:30|510.66|508.26|510.14|507.74|510.66|508.26|510.14|507.74|0
1640086250000|2021-12-21 11:30:50|510.31|507.91|509.96|507.56|510.31|507.91|509.96|507.56|0
1640086260000|2021-12-21 11:31:00|510.14|507.74|510.14|507.74|510.14|507.74|510.14|507.74|0
1640086270000|2021-12-21 11:31:10|509.96|507.56|510.14|507.74|510.14|507.74|509.96|507.56|0
1640086280000|2021-12-21 11:31:20|510.04|507.64|510.14|507.74|510.14|507.74|510.04|507.64|0
1640086290000|2021-12-21 11:31:30|510.31|507.91|510.31|507.91|510.31|507.91|510.31|507.91|0
1640086300000|2021-12-21 11:31:40|510.14|507.74|510.14|507.74|510.31|507.91|510.14|507.74|0
1640086310000|2021-12-21 11:31:50|510.13|507.73|510.31|507.91|510.31|507.91|510.13|507.73|0
1640086320000|2021-12-21 11:32:00|510.13|507.73|510.22|507.82|510.22|507.82|510.13|507.73|0
1640086330000|2021-12-21 11:32:10|510.66|508.26|510.49|508.09|510.66|508.26|510.49|508.09|0
1640086340000|2021-12-21 11:32:20|510.31|507.91|509.96|507.56|510.31|507.91|509.96|507.56|0
1640086350000|2021-12-21 11:32:30|509.78|507.38|509.78|507.38|509.78|507.38|509.78|507.38|0
1640086360000|2021-12-21 11:32:40|509.69|507.29|509.61|507.21|509.69|507.29|509.61|507.21|0
1640086370000|2021-12-21 11:32:50|509.78|507.38|509.78|507.38|509.87|507.47|509.78|507.38|0
1640086380000|2021-12-21 11:33:00|509.96|507.56|509.96|507.56|509.96|507.56|509.96|507.56|0
1640086390000|2021-12-21 11:33:10|509.78|507.38|509.78|507.38|509.78|507.38|509.78|507.38|0
1640086400000|2021-12-21 11:33:20|509.96|507.56|509.96|507.56|509.96|507.56|509.78|507.38|0
1640086410000|2021-12-21 11:33:30|509.78|507.38|509.61|507.21|509.78|507.38|509.61|507.21|0
1640086420000|2021-12-21 11:33:40|509.43|507.03|509.43|507.03|509.43|507.03|509.43|507.03|0
1640086440000|2021-12-21 11:34:00|509.61|507.21|509.61|507.21|509.61|507.21|509.61|507.21|0
1640086450000|2021-12-21 11:34:10|509.51|507.11|509.43|507.03|509.51|507.11|509.43|507.03|0
1640086470000|2021-12-21 11:34:30|509.51|507.11|509.6|507.2|509.6|507.2|509.43|507.03|0
1640086480000|2021-12-21 11:34:40|509.78|507.38|510.13|507.73|510.13|507.73|509.78|507.38|0
1640086490000|2021-12-21 11:34:50|510.31|507.91|510.13|507.73|510.31|507.91|510.13|507.73|0
1640086500000|2021-12-21 11:35:00|510.49|508.09|510.31|507.91|510.49|508.09|510.31|507.91|0
1640086510000|2021-12-21 11:35:10|510.49|508.09|510.39|507.99|510.49|508.09|510.39|507.99|0
1640086520000|2021-12-21 11:35:20|510.31|507.91|510.31|507.91|510.49|508.09|510.31|507.91|0
1640086530000|2021-12-21 11:35:30|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1640086540000|2021-12-21 11:35:40|510.84|508.44|510.84|508.44|510.84|508.44|510.66|508.26|0
1640086560000|2021-12-21 11:36:00|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1640086570000|2021-12-21 11:36:10|510.92|508.52|510.75|508.35|510.92|508.52|510.49|508.09|0
1640086580000|2021-12-21 11:36:20|510.84|508.44|511.01|508.61|511.01|508.61|510.84|508.44|0
1640086590000|2021-12-21 11:36:30|511.19|508.79|511.19|508.79|511.19|508.79|511.19|508.79|0
1640086600000|2021-12-21 11:36:40|511.01|508.61|511.19|508.79|511.19|508.79|511.01|508.61|0
1640086610000|2021-12-21 11:36:50|511.37|508.97|511.37|508.97|511.37|508.97|511.37|508.97|0
1640086620000|2021-12-21 11:37:00|511.19|508.79|511.19|508.79|511.19|508.79|511.19|508.79|0
1640086630000|2021-12-21 11:37:10|511.37|508.97|511.37|508.97|511.37|508.97|511.37|508.97|0
1640086640000|2021-12-21 11:37:20|511.19|508.79|511.19|508.79|511.37|508.97|511.19|508.79|0
1640086650000|2021-12-21 11:37:30|511.27|508.87|511.19|508.79|511.27|508.87|511.19|508.79|0
1640086660000|2021-12-21 11:37:40|511.01|508.61|510.48|508.08|511.01|508.61|510.48|508.08|0
1640086670000|2021-12-21 11:37:50|510.31|507.91|510.13|507.73|510.31|507.91|509.96|507.56|0
1640086680000|2021-12-21 11:38:00|510.31|507.91|510.31|507.91|510.31|507.91|509.96|507.56|0
1640086690000|2021-12-21 11:38:10|510.13|507.73|510.31|507.91|510.31|507.91|510.13|507.73|0
1640086700000|2021-12-21 11:38:20|510.22|507.82|510.13|507.73|510.22|507.82|510.13|507.73|0
1640086710000|2021-12-21 11:38:30|510.04|507.64|510.13|507.73|510.13|507.73|509.96|507.56|0
1640086720000|2021-12-21 11:38:40|509.96|507.56|510.13|507.73|510.13|507.73|509.96|507.56|0
1640086730000|2021-12-21 11:38:50|510.31|507.91|510.13|507.73|510.31|507.91|510.13|507.73|0
1640086740000|2021-12-21 11:39:00|510.31|507.91|510.66|508.26|510.66|508.26|510.31|507.91|0
1640086750000|2021-12-21 11:39:10|510.48|508.08|510.66|508.26|510.66|508.26|510.48|508.08|0
1640086760000|2021-12-21 11:39:20|510.48|508.08|510.13|507.73|510.48|508.08|510.13|507.73|0
1640086770000|2021-12-21 11:39:30|509.95|507.55|509.95|507.55|510.13|507.73|509.95|507.55|0
1640086780000|2021-12-21 11:39:40|510.04|507.64|509.95|507.55|510.04|507.64|509.95|507.55|0
1640086790000|2021-12-21 11:39:50|509.78|507.38|509.78|507.38|509.78|507.38|509.78|507.38|0
1640086800000|2021-12-21 11:40:00|509.95|507.55|509.95|507.55|509.95|507.55|509.78|507.38|0
1640086810000|2021-12-21 11:40:10|509.78|507.38|509.78|507.38|509.78|507.38|509.78|507.38|0
1640086830000|2021-12-21 11:40:30|509.95|507.55|509.78|507.38|509.95|507.55|509.78|507.38|0
1640086840000|2021-12-21 11:40:40|509.69|507.29|509.6|507.2|509.69|507.29|509.6|507.2|0
1640086850000|2021-12-21 11:40:50|509.78|507.38|509.78|507.38|509.78|507.38|509.6|507.2|0
1640086860000|2021-12-21 11:41:00|509.95|507.55|509.86|507.46|509.95|507.55|509.86|507.46|0
1640086870000|2021-12-21 11:41:10|509.78|507.38|509.43|507.03|509.78|507.38|509.43|507.03|0
1640086880000|2021-12-21 11:41:20|509.33|506.93|509.43|507.03|509.43|507.03|509.25|506.85|0
1640086890000|2021-12-21 11:41:30|509.25|506.85|509.43|507.03|509.43|507.03|509.25|506.85|0
1640086900000|2021-12-21 11:41:40|509.33|506.93|509.25|506.85|509.33|506.93|509.25|506.85|0
1640086910000|2021-12-21 11:41:50|509.07|506.67|509.25|506.85|509.25|506.85|509.07|506.67|0
1640086920000|2021-12-21 11:42:00|509.07|506.67|508.9|506.5|509.07|506.67|508.9|506.5|0
1640086930000|2021-12-21 11:42:10|509.07|506.67|509.07|506.67|509.07|506.67|508.98|506.58|0
1640086940000|2021-12-21 11:42:20|508.9|506.5|508.9|506.5|508.9|506.5|508.9|506.5|0
1640086960000|2021-12-21 11:42:40|509.07|506.67|509.07|506.67|509.07|506.67|509.07|506.67|0
1640086980000|2021-12-21 11:43:00|509.25|506.85|509.25|506.85|509.25|506.85|509.25|506.85|0
1640087000000|2021-12-21 11:43:20|509.07|506.67|508.9|506.5|509.07|506.67|508.9|506.5|0
1640087010000|2021-12-21 11:43:30|509.07|506.67|508.9|506.5|509.07|506.67|508.9|506.5|0
1640087050000|2021-12-21 11:44:10|508.72|506.32|508.72|506.32|508.72|506.32|508.72|506.32|0
1640087080000|2021-12-21 11:44:40|508.9|506.5|508.72|506.32|508.9|506.5|508.72|506.32|0
1640087130000|2021-12-21 11:45:30|508.89|506.49|508.72|506.32|508.89|506.49|508.72|506.32|0
1640087150000|2021-12-21 11:45:50|508.89|506.49|508.89|506.49|508.89|506.49|508.89|506.49|0
1640087160000|2021-12-21 11:46:00|509.07|506.67|509.07|506.67|509.07|506.67|509.07|506.67|0
1640087170000|2021-12-21 11:46:10|509.25|506.85|509.07|506.67|509.25|506.85|509.07|506.67|0
1640087180000|2021-12-21 11:46:20|509.25|506.85|509.33|506.93|509.33|506.93|509.25|506.85|0
1640087190000|2021-12-21 11:46:30|509.6|507.2|509.42|507.02|509.6|507.2|509.42|507.02|0
1640087200000|2021-12-21 11:46:40|509.6|507.2|509.42|507.02|509.6|507.2|509.42|507.02|0
1640087210000|2021-12-21 11:46:50|509.6|507.2|509.33|506.93|509.6|507.2|509.33|506.93|0
1640087220000|2021-12-21 11:47:00|509.25|506.85|509.33|506.93|509.42|507.02|509.25|506.85|0
1640087230000|2021-12-21 11:47:10|509.25|506.85|509.42|507.02|509.42|507.02|509.25|506.85|0
1640087240000|2021-12-21 11:47:20|509.6|507.2|509.77|507.37|509.77|507.37|509.6|507.2|0
1640087250000|2021-12-21 11:47:30|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1640087270000|2021-12-21 11:47:50|510.13|507.73|509.77|507.37|510.13|507.73|509.77|507.37|0
1640087280000|2021-12-21 11:48:00|509.6|507.2|509.6|507.2|509.6|507.2|509.6|507.2|0
1640087330000|2021-12-21 11:48:50|509.95|507.55|509.95|507.55|510.13|507.73|509.95|507.55|0
1640087350000|2021-12-21 11:49:10|510.03|507.63|509.95|507.55|510.03|507.63|509.95|507.55|0
1640087360000|2021-12-21 11:49:20|510.3|507.9|509.95|507.55|510.3|507.9|509.95|507.55|0
1640087370000|2021-12-21 11:49:30|510.3|507.9|510.48|508.08|510.48|508.08|510.3|507.9|0
1640087380000|2021-12-21 11:49:40|510.65|508.25|510.65|508.25|510.65|508.25|510.65|508.25|0
1640087390000|2021-12-21 11:49:50|510.83|508.43|511.01|508.61|511.01|508.61|510.83|508.43|0
1640087400000|2021-12-21 11:50:00|510.83|508.43|510.48|508.08|510.83|508.43|510.48|508.08|0
1640087420000|2021-12-21 11:50:20|510.39|507.99|510.3|507.9|510.39|507.99|510.3|507.9|0
1640087450000|2021-12-21 11:50:50|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1640087460000|2021-12-21 11:51:00|509.95|507.55|510.21|507.81|510.3|507.9|509.95|507.55|0
1640087470000|2021-12-21 11:51:10|510.3|507.9|510.3|507.9|510.3|507.9|510.3|507.9|0
1640087480000|2021-12-21 11:51:20|510.39|507.99|510.21|507.81|510.39|507.99|510.21|507.81|0
1640087490000|2021-12-21 11:51:30|510.3|507.9|510.65|508.25|510.65|508.25|510.12|507.72|0
1640087500000|2021-12-21 11:51:40|510.48|508.08|510.48|508.08|510.48|508.08|510.48|508.08|0
1640087520000|2021-12-21 11:52:00|510.65|508.25|510.83|508.43|510.83|508.43|510.48|508.08|0
1640087530000|2021-12-21 11:52:10|511.01|508.61|510.83|508.43|511.01|508.61|510.83|508.43|0
1640087540000|2021-12-21 11:52:20|511.01|508.61|511.01|508.61|511.01|508.61|511.01|508.61|0
1640087550000|2021-12-21 11:52:30|510.91|508.51|510.65|508.25|510.91|508.51|510.65|508.25|0
1640087560000|2021-12-21 11:52:40|510.83|508.43|510.83|508.43|510.83|508.43|510.83|508.43|0
1640087570000|2021-12-21 11:52:50|510.65|508.25|510.65|508.25|510.65|508.25|510.65|508.25|0
1640087580000|2021-12-21 11:53:00|510.48|508.08|510.48|508.08|510.48|508.08|510.48|508.08|0
1640087590000|2021-12-21 11:53:10|510.56|508.16|510.48|508.08|510.56|508.16|510.48|508.08|0
1640087600000|2021-12-21 11:53:20|510.65|508.25|510.65|508.25|510.65|508.25|510.65|508.25|0
1640087610000|2021-12-21 11:53:30|510.48|508.08|510.48|508.08|510.65|508.25|510.48|508.08|0
1640087640000|2021-12-21 11:54:00|510.3|507.9|510.3|507.9|510.3|507.9|510.3|507.9|0
1640087650000|2021-12-21 11:54:10|510.38|507.98|510.65|508.25|510.65|508.25|510.38|507.98|0
1640087660000|2021-12-21 11:54:20|510.48|508.08|510.65|508.25|510.65|508.25|510.48|508.08|0
1640087670000|2021-12-21 11:54:30|510.3|507.9|510.3|507.9|510.38|507.98|510.3|507.9|0
1640087680000|2021-12-21 11:54:40|510.48|508.08|510.48|508.08|510.48|508.08|510.48|508.08|0
1640087690000|2021-12-21 11:54:50|510.38|507.98|510.3|507.9|510.38|507.98|510.3|507.9|0
1640087700000|2021-12-21 11:55:00|510.48|508.08|510.38|507.98|510.48|508.08|510.38|507.98|0
1640087710000|2021-12-21 11:55:10|510.48|508.08|510.47|508.07|510.48|508.08|510.47|508.07|0
1640087720000|2021-12-21 11:55:20|510.3|507.9|510.3|507.9|510.3|507.9|510.3|507.9|0
1640087730000|2021-12-21 11:55:30|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1640087740000|2021-12-21 11:55:40|510.38|507.98|510.3|507.9|510.47|508.07|510.3|507.9|0
1640087750000|2021-12-21 11:55:50|510.47|508.07|510.12|507.72|510.47|508.07|510.12|507.72|0
1640087790000|2021-12-21 11:56:30|510.47|508.07|510.3|507.9|510.47|508.07|510.3|507.9|0
1640087800000|2021-12-21 11:56:40|509.95|507.55|510.03|507.63|510.12|507.72|509.95|507.55|0
1640087810000|2021-12-21 11:56:50|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1640087830000|2021-12-21 11:57:10|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1640087840000|2021-12-21 11:57:20|510.12|507.72|510.03|507.63|510.12|507.72|510.03|507.63|0
1640087850000|2021-12-21 11:57:30|509.95|507.55|510.12|507.72|510.12|507.72|509.94|507.54|0
1640087860000|2021-12-21 11:57:40|510.03|507.63|509.94|507.54|510.03|507.63|509.94|507.54|0
1640087880000|2021-12-21 11:58:00|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1640087890000|2021-12-21 11:58:10|510.56|508.16|510.3|507.9|510.56|508.16|510.3|507.9|0
1640087900000|2021-12-21 11:58:20|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1640087910000|2021-12-21 11:58:30|510.3|507.9|509.94|507.54|510.3|507.9|509.94|507.54|0
1640087930000|2021-12-21 11:58:50|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1640087940000|2021-12-21 11:59:00|509.94|507.54|509.94|507.54|509.94|507.54|509.94|507.54|0
1640087970000|2021-12-21 11:59:30|510.12|507.72|509.94|507.54|510.12|507.72|509.94|507.54|0
1640088000000|2021-12-21 12:00:00|510.12|507.72|509.94|507.54|510.12|507.72|509.94|507.54|0
1640088010000|2021-12-21 12:00:10|510.12|507.72|510.03|507.63|510.12|507.72|509.94|507.54|0
1640088020000|2021-12-21 12:00:20|509.94|507.54|509.41|507.01|509.94|507.54|509.41|507.01|0
1640088030000|2021-12-21 12:00:30|509.5|507.1|509.5|507.1|509.5|507.1|509.5|507.1|0
1640088040000|2021-12-21 12:00:40|509.41|507.01|509.41|507.01|509.59|507.19|509.41|507.01|0
1640088060000|2021-12-21 12:01:00|509.59|507.19|509.77|507.37|509.77|507.37|509.59|507.19|0
1640088070000|2021-12-21 12:01:10|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1640088080000|2021-12-21 12:01:20|509.77|507.37|509.59|507.19|509.77|507.37|509.59|507.19|0
1640088090000|2021-12-21 12:01:30|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1640088100000|2021-12-21 12:01:40|509.59|507.19|509.41|507.01|509.59|507.19|509.41|507.01|0
1640088120000|2021-12-21 12:02:00|509.5|507.1|509.5|507.1|509.59|507.19|509.5|507.1|0
1640088130000|2021-12-21 12:02:10|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1640088150000|2021-12-21 12:02:30|509.77|507.37|509.41|507.01|509.77|507.37|509.41|507.01|0
1640088160000|2021-12-21 12:02:40|509.59|507.19|509.77|507.37|509.77|507.37|509.59|507.19|0
1640088170000|2021-12-21 12:02:50|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1640088180000|2021-12-21 12:03:00|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1640088190000|2021-12-21 12:03:10|509.24|506.84|509.06|506.66|509.24|506.84|509.06|506.66|0
1640088200000|2021-12-21 12:03:20|509.24|506.84|509.24|506.84|509.24|506.84|509.15|506.75|0
1640088210000|2021-12-21 12:03:30|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1640088230000|2021-12-21 12:03:50|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1640088240000|2021-12-21 12:04:00|509.77|507.37|509.67|507.27|509.77|507.37|509.67|507.27|0
1640088250000|2021-12-21 12:04:10|509.59|507.19|509.5|507.1|509.59|507.19|509.41|507.01|0
1640088260000|2021-12-21 12:04:20|509.59|507.19|509.59|507.19|509.59|507.19|509.5|507.1|0
1640088270000|2021-12-21 12:04:30|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1640088280000|2021-12-21 12:04:40|509.24|506.84|509.59|507.19|509.59|507.19|509.24|506.84|0
1640088290000|2021-12-21 12:04:50|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1640088310000|2021-12-21 12:05:10|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1640088320000|2021-12-21 12:05:20|509.67|507.27|509.59|507.19|509.76|507.36|509.59|507.19|0
1640088330000|2021-12-21 12:05:30|509.41|507.01|509.41|507.01|509.41|507.01|509.24|506.84|0
1640088340000|2021-12-21 12:05:40|509.24|506.84|509.41|507.01|509.41|507.01|509.24|506.84|0
1640088350000|2021-12-21 12:05:50|509.24|506.84|509.24|506.84|509.24|506.84|509.14|506.74|0
1640088360000|2021-12-21 12:06:00|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1640088370000|2021-12-21 12:06:10|509.24|506.84|509.06|506.66|509.24|506.84|509.06|506.66|0
1640088380000|2021-12-21 12:06:20|509.14|506.74|509.06|506.66|509.14|506.74|509.06|506.66|0
1640088400000|2021-12-21 12:06:40|509.24|506.84|509.41|507.01|509.41|507.01|509.24|506.84|0
1640088410000|2021-12-21 12:06:50|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1640088420000|2021-12-21 12:07:00|509.06|506.66|509.41|507.01|509.41|507.01|509.06|506.66|0
1640088430000|2021-12-21 12:07:10|509.32|506.92|509.41|507.01|509.41|507.01|509.32|506.92|0
1640088440000|2021-12-21 12:07:20|509.59|507.19|509.24|506.84|509.59|507.19|509.24|506.84|0
1640088460000|2021-12-21 12:07:40|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1640088470000|2021-12-21 12:07:50|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1640088480000|2021-12-21 12:08:00|509.23|506.83|509.14|506.74|509.23|506.83|509.06|506.66|0
1640088490000|2021-12-21 12:08:10|509.23|506.83|509.23|506.83|509.23|506.83|509.06|506.66|0
1640088500000|2021-12-21 12:08:20|509.06|506.66|509.41|507.01|509.41|507.01|509.06|506.66|0
1640088510000|2021-12-21 12:08:30|509.59|507.19|509.59|507.19|509.59|507.19|509.41|507.01|0
1640088530000|2021-12-21 12:08:50|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1640088540000|2021-12-21 12:09:00|509.41|507.01|509.41|507.01|509.41|507.01|509.23|506.83|0
1640088560000|2021-12-21 12:09:20|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1640088570000|2021-12-21 12:09:30|509.06|506.66|508.88|506.48|509.06|506.66|508.88|506.48|0
1640088580000|2021-12-21 12:09:40|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1640088590000|2021-12-21 12:09:50|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1640088600000|2021-12-21 12:10:00|508.88|506.48|508.71|506.31|508.88|506.48|508.71|506.31|0
1640088610000|2021-12-21 12:10:10|508.88|506.48|509.06|506.66|509.06|506.66|508.71|506.31|0
1640088620000|2021-12-21 12:10:20|508.97|506.57|509.06|506.66|509.06|506.66|508.88|506.48|0
1640088630000|2021-12-21 12:10:30|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1640088640000|2021-12-21 12:10:40|509.41|507.01|509.23|506.83|509.41|507.01|509.23|506.83|0
1640088650000|2021-12-21 12:10:50|509.14|506.74|509.23|506.83|509.23|506.83|509.14|506.74|0
1640088660000|2021-12-21 12:11:00|509.14|506.74|509.23|506.83|509.23|506.83|509.14|506.74|0
1640088670000|2021-12-21 12:11:10|509.14|506.74|509.41|507.01|509.41|507.01|509.14|506.74|0
1640088680000|2021-12-21 12:11:20|509.32|506.92|509.23|506.83|509.32|506.92|509.23|506.83|0
1640088690000|2021-12-21 12:11:30|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1640088720000|2021-12-21 12:12:00|509.23|506.83|509.23|506.83|509.32|506.92|509.23|506.83|0
1640088730000|2021-12-21 12:12:10|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1640088770000|2021-12-21 12:12:50|509.58|507.18|509.41|507.01|509.58|507.18|509.41|507.01|0
1640088790000|2021-12-21 12:13:10|509.23|506.83|509.06|506.66|509.23|506.83|509.06|506.66|0
1640088810000|2021-12-21 12:13:30|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1640088840000|2021-12-21 12:14:00|508.7|506.3|508.88|506.48|508.88|506.48|508.7|506.3|0
1640088850000|2021-12-21 12:14:10|508.96|506.56|508.96|506.56|508.96|506.56|508.96|506.56|0
1640088860000|2021-12-21 12:14:20|509.06|506.66|508.96|506.56|509.06|506.66|508.96|506.56|0
1640088870000|2021-12-21 12:14:30|509.06|506.66|508.88|506.48|509.06|506.66|508.88|506.48|0
1640088910000|2021-12-21 12:15:10|508.96|506.56|509.05|506.65|509.05|506.65|508.96|506.56|0
1640088930000|2021-12-21 12:15:30|508.7|506.3|508.88|506.48|508.88|506.48|508.7|506.3|0
1640088940000|2021-12-21 12:15:40|508.7|506.3|508.88|506.48|508.88|506.48|508.7|506.3|0
1640088950000|2021-12-21 12:15:50|509.05|506.65|509.05|506.65|509.05|506.65|508.88|506.48|0
1640088960000|2021-12-21 12:16:00|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1640088970000|2021-12-21 12:16:10|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1640088980000|2021-12-21 12:16:20|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1640088990000|2021-12-21 12:16:30|508.96|506.56|508.88|506.48|508.96|506.56|508.88|506.48|0
1640089000000|2021-12-21 12:16:40|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1640089010000|2021-12-21 12:16:50|508.53|506.13|508.53|506.13|508.53|506.13|508.53|506.13|0
1640089060000|2021-12-21 12:17:40|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1640089080000|2021-12-21 12:18:00|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1640089090000|2021-12-21 12:18:10|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1640089120000|2021-12-21 12:18:40|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1640089130000|2021-12-21 12:18:50|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1640089140000|2021-12-21 12:19:00|508.96|506.56|508.88|506.48|508.96|506.56|508.88|506.48|0
1640089150000|2021-12-21 12:19:10|508.96|506.56|509.05|506.65|509.05|506.65|508.96|506.56|0
1640089160000|2021-12-21 12:19:20|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1640089170000|2021-12-21 12:19:30|508.7|506.3|508.7|506.3|508.7|506.3|508.52|506.12|0
1640089180000|2021-12-21 12:19:40|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1640089200000|2021-12-21 12:20:00|508.78|506.38|508.88|506.48|508.88|506.48|508.78|506.38|0
1640089210000|2021-12-21 12:20:10|508.7|506.3|508.78|506.38|508.78|506.38|508.7|506.3|0
1640089220000|2021-12-21 12:20:20|508.7|506.3|508.88|506.48|508.88|506.48|508.7|506.3|0
1640089240000|2021-12-21 12:20:40|509.05|506.65|508.88|506.48|509.05|506.65|508.88|506.48|0
1640089250000|2021-12-21 12:20:50|508.96|506.56|508.88|506.48|508.96|506.56|508.88|506.48|0
1640089260000|2021-12-21 12:21:00|508.96|506.56|508.96|506.56|508.96|506.56|508.96|506.56|0
1640089270000|2021-12-21 12:21:10|508.88|506.48|508.96|506.56|508.96|506.56|508.88|506.48|0
1640089280000|2021-12-21 12:21:20|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1640089290000|2021-12-21 12:21:30|508.96|506.56|509.05|506.65|509.05|506.65|508.96|506.56|0
1640089300000|2021-12-21 12:21:40|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1640089320000|2021-12-21 12:22:00|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1640089330000|2021-12-21 12:22:10|509.23|506.83|509.4|507|509.4|507|509.23|506.83|0
1640089340000|2021-12-21 12:22:20|509.58|507.18|509.58|507.18|509.58|507.18|509.58|507.18|0
1640089360000|2021-12-21 12:22:40|509.4|507|509.58|507.18|509.58|507.18|509.4|507|0
1640089370000|2021-12-21 12:22:50|509.4|507|509.58|507.18|509.58|507.18|509.4|507|0
1640089380000|2021-12-21 12:23:00|509.76|507.36|510.11|507.71|510.11|507.71|509.76|507.36|0
1640089390000|2021-12-21 12:23:10|510.28|507.88|510.28|507.88|510.28|507.88|510.11|507.71|0
1640089400000|2021-12-21 12:23:20|510.46|508.06|510.46|508.06|510.64|508.24|510.46|508.06|0
1640089410000|2021-12-21 12:23:30|510.64|508.24|510.46|508.06|510.64|508.24|510.46|508.06|0
1640089420000|2021-12-21 12:23:40|510.28|507.88|510.11|507.71|510.28|507.88|510.11|507.71|0
1640089440000|2021-12-21 12:24:00|510.02|507.62|509.93|507.53|510.02|507.62|509.93|507.53|0
1640089450000|2021-12-21 12:24:10|509.75|507.35|509.58|507.18|509.75|507.35|509.58|507.18|0
1640089460000|2021-12-21 12:24:20|509.66|507.26|509.66|507.26|509.75|507.35|509.58|507.18|0
1640089470000|2021-12-21 12:24:30|509.75|507.35|509.75|507.35|509.75|507.35|509.75|507.35|0
1640089480000|2021-12-21 12:24:40|509.93|507.53|509.75|507.35|509.93|507.53|509.75|507.35|0
1640089500000|2021-12-21 12:25:00|509.93|507.53|509.93|507.53|509.93|507.53|509.93|507.53|0
1640089510000|2021-12-21 12:25:10|510.11|507.71|510.28|507.88|510.28|507.88|510.11|507.71|0
1640089520000|2021-12-21 12:25:20|510.37|507.97|510.28|507.88|510.46|508.06|510.28|507.88|0
1640089540000|2021-12-21 12:25:40|510.19|507.79|510.28|507.88|510.28|507.88|510.19|507.79|0
1640089550000|2021-12-21 12:25:50|510.46|508.06|510.63|508.23|510.63|508.23|510.46|508.06|0
1640089560000|2021-12-21 12:26:00|510.54|508.14|510.46|508.06|510.54|508.14|510.46|508.06|0
1640089570000|2021-12-21 12:26:10|510.63|508.23|510.63|508.23|510.63|508.23|510.63|508.23|0
1640089580000|2021-12-21 12:26:20|510.81|508.41|510.63|508.23|510.81|508.41|510.63|508.23|0
1640089590000|2021-12-21 12:26:30|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1640089600000|2021-12-21 12:26:40|510.46|508.06|510.81|508.41|510.81|508.41|510.46|508.06|0
1640089610000|2021-12-21 12:26:50|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1640089620000|2021-12-21 12:27:00|510.81|508.41|510.81|508.41|510.81|508.41|510.63|508.23|0
1640089630000|2021-12-21 12:27:10|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1640089640000|2021-12-21 12:27:20|511.16|508.76|511.16|508.76|511.16|508.76|511.16|508.76|0
1640089660000|2021-12-21 12:27:40|511.25|508.85|510.99|508.59|511.25|508.85|510.99|508.59|0
1640089670000|2021-12-21 12:27:50|510.81|508.41|510.99|508.59|510.99|508.59|510.63|508.23|0
1640089680000|2021-12-21 12:28:00|510.81|508.41|510.63|508.23|510.99|508.59|510.63|508.23|0
1640089690000|2021-12-21 12:28:10|510.81|508.41|510.81|508.41|510.81|508.41|510.81|508.41|0
1640089740000|2021-12-21 12:29:00|510.46|508.06|510.46|508.06|510.46|508.06|510.46|508.06|0
1640089750000|2021-12-21 12:29:10|510.28|507.88|510.1|507.7|510.28|507.88|510.1|507.7|0
1640089770000|2021-12-21 12:29:30|509.93|507.53|509.93|507.53|509.93|507.53|509.75|507.35|0
1640089780000|2021-12-21 12:29:40|510.1|507.7|510.28|507.88|510.28|507.88|510.1|507.7|0
1640089800000|2021-12-21 12:30:00|510.1|507.7|510.28|507.88|510.28|507.88|510.1|507.7|0
1640089810000|2021-12-21 12:30:10|510.1|507.7|510.1|507.7|510.1|507.7|510.1|507.7|0
1640089820000|2021-12-21 12:30:20|509.93|507.53|509.93|507.53|509.93|507.53|509.93|507.53|0
1640089830000|2021-12-21 12:30:30|509.84|507.44|509.75|507.35|509.84|507.44|509.75|507.35|0
1640089840000|2021-12-21 12:30:40|509.57|507.17|509.75|507.35|509.75|507.35|509.57|507.17|0
1640089850000|2021-12-21 12:30:50|509.93|507.53|509.93|507.53|509.93|507.53|509.93|507.53|0
1640089860000|2021-12-21 12:31:00|509.75|507.35|509.75|507.35|509.93|507.53|509.75|507.35|0
1640089870000|2021-12-21 12:31:10|509.93|507.53|509.75|507.35|509.93|507.53|509.75|507.35|0
1640089880000|2021-12-21 12:31:20|509.57|507.17|509.93|507.53|509.93|507.53|509.57|507.17|0
1640089890000|2021-12-21 12:31:30|509.75|507.35|509.57|507.17|509.75|507.35|509.57|507.17|0
1640089900000|2021-12-21 12:31:40|509.75|507.35|509.75|507.35|509.75|507.35|509.75|507.35|0
1640089910000|2021-12-21 12:31:50|509.4|507|509.93|507.53|509.93|507.53|509.4|507|0
1640089920000|2021-12-21 12:32:00|509.75|507.35|509.57|507.17|509.75|507.35|509.57|507.17|0
1640089930000|2021-12-21 12:32:10|509.75|507.35|509.75|507.35|509.75|507.35|509.75|507.35|0
1640089950000|2021-12-21 12:32:30|509.57|507.17|509.4|507|509.57|507.17|509.4|507|0
1640089960000|2021-12-21 12:32:40|509.22|506.82|509.4|507|509.4|507|509.22|506.82|0
1640089970000|2021-12-21 12:32:50|509.22|506.82|509.13|506.73|509.22|506.82|509.13|506.73|0
1640089980000|2021-12-21 12:33:00|509.22|506.82|509.4|507|509.4|507|509.22|506.82|0
1640089990000|2021-12-21 12:33:10|509.22|506.82|509.4|507|509.4|507|509.22|506.82|0
1640090000000|2021-12-21 12:33:20|509.22|506.82|509.05|506.65|509.22|506.82|509.05|506.65|0
1640090010000|2021-12-21 12:33:30|509.13|506.73|509.22|506.82|509.22|506.82|509.13|506.73|0
1640090020000|2021-12-21 12:33:40|509.04|506.64|508.87|506.47|509.04|506.64|508.87|506.47|0
1640090030000|2021-12-21 12:33:50|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1640090040000|2021-12-21 12:34:00|508.69|506.29|508.52|506.12|508.69|506.29|508.52|506.12|0
1640090050000|2021-12-21 12:34:10|508.87|506.47|509.04|506.64|509.04|506.64|508.87|506.47|0
1640090060000|2021-12-21 12:34:20|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1640090070000|2021-12-21 12:34:30|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1640090080000|2021-12-21 12:34:40|508.87|506.47|509.22|506.82|509.22|506.82|508.87|506.47|0
1640090090000|2021-12-21 12:34:50|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1640090110000|2021-12-21 12:35:10|508.69|506.29|508.95|506.55|509.04|506.64|508.69|506.29|0
1640090120000|2021-12-21 12:35:20|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1640090140000|2021-12-21 12:35:40|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1640090150000|2021-12-21 12:35:50|508.69|506.29|508.87|506.47|508.87|506.47|508.69|506.29|0
1640090160000|2021-12-21 12:36:00|508.69|506.29|508.52|506.12|508.69|506.29|508.52|506.12|0
1640090170000|2021-12-21 12:36:10|508.69|506.29|508.69|506.29|508.69|506.29|508.69|506.29|0
1640090180000|2021-12-21 12:36:20|508.52|506.12|508.52|506.12|508.52|506.12|508.52|506.12|0
1640090190000|2021-12-21 12:36:30|508.6|506.2|508.6|506.2|508.6|506.2|508.6|506.2|0
1640090200000|2021-12-21 12:36:40|508.52|506.12|508.69|506.29|508.69|506.29|508.52|506.12|0
1640090210000|2021-12-21 12:36:50|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1640090220000|2021-12-21 12:37:00|508.95|506.55|509.57|507.17|509.57|507.17|508.95|506.55|0
1640090230000|2021-12-21 12:37:10|509.66|507.26|509.83|507.43|509.83|507.43|509.66|507.26|0
1640090240000|2021-12-21 12:37:20|509.75|507.35|509.57|507.17|509.75|507.35|509.57|507.17|0
1640090250000|2021-12-21 12:37:30|509.48|507.08|509.48|507.08|509.57|507.17|509.4|507|0
1640090260000|2021-12-21 12:37:40|509.4|507|509.57|507.17|509.57|507.17|509.39|506.99|0
1640090280000|2021-12-21 12:38:00|509.39|506.99|509.57|507.17|509.57|507.17|509.39|506.99|0
1640090300000|2021-12-21 12:38:20|509.75|507.35|509.92|507.52|509.92|507.52|509.75|507.35|0
1640090310000|2021-12-21 12:38:30|509.57|507.17|509.75|507.35|509.75|507.35|509.57|507.17|0
1640090320000|2021-12-21 12:38:40|509.66|507.26|509.66|507.26|509.66|507.26|509.66|507.26|0
1640090330000|2021-12-21 12:38:50|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1640090340000|2021-12-21 12:39:00|509.39|506.99|509.39|506.99|509.48|507.08|509.39|506.99|0
1640090350000|2021-12-21 12:39:10|509.22|506.82|509.48|507.08|509.57|507.17|509.22|506.82|0
1640090360000|2021-12-21 12:39:20|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1640090380000|2021-12-21 12:39:40|509.57|507.17|509.39|506.99|509.57|507.17|509.39|506.99|0
1640090390000|2021-12-21 12:39:50|509.57|507.17|509.39|506.99|509.57|507.17|509.39|506.99|0
1640090400000|2021-12-21 12:40:00|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1640090410000|2021-12-21 12:40:10|509.39|506.99|509.57|507.17|509.57|507.17|509.39|506.99|0
1640090420000|2021-12-21 12:40:20|509.75|507.35|509.75|507.35|509.75|507.35|509.75|507.35|0
1640090430000|2021-12-21 12:40:30|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1640090440000|2021-12-21 12:40:40|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1640090450000|2021-12-21 12:40:50|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1640090460000|2021-12-21 12:41:00|509.39|506.99|509.22|506.82|509.39|506.99|509.22|506.82|0
1640090470000|2021-12-21 12:41:10|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1640090480000|2021-12-21 12:41:20|508.69|506.29|508.86|506.46|508.86|506.46|508.69|506.29|0
1640090500000|2021-12-21 12:41:40|508.69|506.29|508.86|506.46|508.86|506.46|508.69|506.29|0
1640090510000|2021-12-21 12:41:50|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1640090520000|2021-12-21 12:42:00|508.86|506.46|508.86|506.46|508.86|506.46|508.86|506.46|0
1640090530000|2021-12-21 12:42:10|509.04|506.64|509.39|506.99|509.39|506.99|509.04|506.64|0
1640090540000|2021-12-21 12:42:20|509.22|506.82|509.04|506.64|509.22|506.82|509.04|506.64|0
1640090570000|2021-12-21 12:42:50|508.86|506.46|508.69|506.29|508.86|506.46|508.69|506.29|0
1640090580000|2021-12-21 12:43:00|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1640090600000|2021-12-21 12:43:20|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1640090610000|2021-12-21 12:43:30|509.04|506.64|509.22|506.82|509.22|506.82|509.04|506.64|0
1640090620000|2021-12-21 12:43:40|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1640090630000|2021-12-21 12:43:50|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1640090640000|2021-12-21 12:44:00|509.39|506.99|509.39|506.99|509.57|507.17|509.39|506.99|0
1640090660000|2021-12-21 12:44:20|509.57|507.17|509.57|507.17|509.57|507.17|509.48|507.08|0
1640090680000|2021-12-21 12:44:40|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1640090690000|2021-12-21 12:44:50|509.3|506.9|509.3|506.9|509.3|506.9|509.3|506.9|0
1640090700000|2021-12-21 12:45:00|509.39|506.99|509.48|507.08|509.57|507.17|509.39|506.99|0
1640090710000|2021-12-21 12:45:10|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1640090720000|2021-12-21 12:45:20|509.39|506.99|509.39|506.99|509.39|506.99|509.39|506.99|0
1640090750000|2021-12-21 12:45:50|509.21|506.81|509.21|506.81|509.21|506.81|509.21|506.81|0
1640090760000|2021-12-21 12:46:00|509.3|506.9|509.21|506.81|509.3|506.9|509.21|506.81|0
1640090770000|2021-12-21 12:46:10|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1640090780000|2021-12-21 12:46:20|509.39|506.99|509.57|507.17|509.65|507.25|509.39|506.99|0
1640090790000|2021-12-21 12:46:30|509.65|507.25|509.92|507.52|509.92|507.52|509.65|507.25|0
1640090810000|2021-12-21 12:46:50|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1640090820000|2021-12-21 12:47:00|510.27|507.87|510.18|507.78|510.27|507.87|510.18|507.78|0
1640090830000|2021-12-21 12:47:10|510.27|507.87|510.62|508.22|510.62|508.22|510.27|507.87|0
1640090840000|2021-12-21 12:47:20|510.45|508.05|510.62|508.22|510.62|508.22|510.45|508.05|0
1640090850000|2021-12-21 12:47:30|510.45|508.05|510.62|508.22|510.62|508.22|510.45|508.05|0
1640090860000|2021-12-21 12:47:40|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1640090870000|2021-12-21 12:47:50|510.98|508.58|511.15|508.75|511.15|508.75|510.98|508.58|0
1640090880000|2021-12-21 12:48:00|511.33|508.93|511.24|508.84|511.33|508.93|511.15|508.75|0
1640090890000|2021-12-21 12:48:10|511.15|508.75|511.24|508.84|511.24|508.84|511.15|508.75|0
1640090900000|2021-12-21 12:48:20|511.33|508.93|511.15|508.75|511.33|508.93|511.15|508.75|0
1640090910000|2021-12-21 12:48:30|510.98|508.58|510.8|508.4|510.98|508.58|510.8|508.4|0
1640090920000|2021-12-21 12:48:40|510.98|508.58|510.62|508.22|510.98|508.58|510.62|508.22|0
1640090930000|2021-12-21 12:48:50|510.8|508.4|510.8|508.4|510.8|508.4|510.8|508.4|0
1640090940000|2021-12-21 12:49:00|510.71|508.31|510.8|508.4|510.8|508.4|510.71|508.31|0
1640090950000|2021-12-21 12:49:10|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1640090960000|2021-12-21 12:49:20|510.45|508.05|510.09|507.69|510.45|508.05|510.09|507.69|0
1640090970000|2021-12-21 12:49:30|510.27|507.87|510.27|507.87|510.27|507.87|510.27|507.87|0
1640090980000|2021-12-21 12:49:40|510.09|507.69|510.27|507.87|510.27|507.87|510.09|507.69|0
1640091010000|2021-12-21 12:50:10|510.35|507.95|510.27|507.87|510.35|507.95|510.27|507.87|0
1640091020000|2021-12-21 12:50:20|510.09|507.69|510.27|507.87|510.27|507.87|510.09|507.69|0
1640091030000|2021-12-21 12:50:30|510.45|508.05|510.71|508.31|510.8|508.4|510.45|508.05|0
1640091040000|2021-12-21 12:50:40|510.8|508.4|510.8|508.4|510.8|508.4|510.8|508.4|0
1640091050000|2021-12-21 12:50:50|510.97|508.57|511.15|508.75|511.15|508.75|510.97|508.57|0
1640091080000|2021-12-21 12:51:20|511.33|508.93|511.5|509.1|511.5|509.1|511.33|508.93|0
1640091090000|2021-12-21 12:51:30|511.59|509.19|511.86|509.46|511.86|509.46|511.59|509.19|0
1640091100000|2021-12-21 12:51:40|511.68|509.28|511.86|509.46|511.86|509.46|511.68|509.28|0
1640091110000|2021-12-21 12:51:50|511.94|509.54|511.86|509.46|511.94|509.54|511.86|509.46|0
1640091120000|2021-12-21 12:52:00|511.68|509.28|511.86|509.46|511.86|509.46|511.68|509.28|0
1640091130000|2021-12-21 12:52:10|511.76|509.36|511.86|509.46|511.86|509.46|511.76|509.36|0
1640091140000|2021-12-21 12:52:20|511.76|509.36|511.41|509.01|511.76|509.36|511.41|509.01|0
1640091150000|2021-12-21 12:52:30|511.33|508.93|511.33|508.93|511.33|508.93|511.33|508.93|0
1640091160000|2021-12-21 12:52:40|511.5|509.1|511.5|509.1|511.5|509.1|511.5|509.1|0
1640091190000|2021-12-21 12:53:10|511.68|509.28|511.68|509.28|511.68|509.28|511.68|509.28|0
1640091200000|2021-12-21 12:53:20|511.5|509.1|511.33|508.93|511.5|509.1|511.33|508.93|0
1640091210000|2021-12-21 12:53:30|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1640091220000|2021-12-21 12:53:40|511.33|508.93|511.33|508.93|511.33|508.93|511.33|508.93|0
1640091270000|2021-12-21 12:54:30|511.32|508.92|511.32|508.92|511.32|508.92|511.32|508.92|0
1640091290000|2021-12-21 12:54:50|511.5|509.1|511.5|509.1|511.5|509.1|511.5|509.1|0
1640091330000|2021-12-21 12:55:30|511.59|509.19|511.68|509.28|511.68|509.28|511.59|509.19|0
1640091360000|2021-12-21 12:56:00|511.59|509.19|511.68|509.28|511.68|509.28|511.59|509.19|0
1640091370000|2021-12-21 12:56:10|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1640091380000|2021-12-21 12:56:20|511.76|509.36|511.68|509.28|511.76|509.36|511.68|509.28|0
1640091400000|2021-12-21 12:56:40|511.76|509.36|511.5|509.1|511.76|509.36|511.5|509.1|0
1640091410000|2021-12-21 12:56:50|511.15|508.75|511.23|508.83|511.32|508.92|511.15|508.75|0
1640091420000|2021-12-21 12:57:00|511.32|508.92|511.15|508.75|511.32|508.92|511.15|508.75|0
1640091430000|2021-12-21 12:57:10|511.32|508.92|511.32|508.92|511.32|508.92|511.32|508.92|0
1640091450000|2021-12-21 12:57:30|511.41|509.01|511.32|508.92|511.41|509.01|511.32|508.92|0
1640091460000|2021-12-21 12:57:40|511.5|509.1|511.15|508.75|511.5|509.1|511.15|508.75|0
1640091470000|2021-12-21 12:57:50|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1640091490000|2021-12-21 12:58:10|510.79|508.39|510.97|508.57|510.97|508.57|510.79|508.39|0
1640091500000|2021-12-21 12:58:20|511.15|508.75|511.32|508.92|511.32|508.92|511.15|508.75|0
1640091520000|2021-12-21 12:58:40|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1640091530000|2021-12-21 12:58:50|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1640091540000|2021-12-21 12:59:00|511.05|508.65|511.15|508.75|511.15|508.75|510.97|508.57|0
1640091590000|2021-12-21 12:59:50|511.23|508.83|511.32|508.92|511.32|508.92|511.23|508.83|0
1640091600000|2021-12-21 13:00:00|511.5|509.1|511.15|508.75|511.5|509.1|511.15|508.75|0
1640091610000|2021-12-21 13:00:10|510.97|508.57|510.97|508.57|511.15|508.75|510.97|508.57|0
1640091630000|2021-12-21 13:00:30|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1640091640000|2021-12-21 13:00:40|510.79|508.39|510.26|507.86|510.79|508.39|510.26|507.86|0
1640091650000|2021-12-21 13:00:50|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1640091660000|2021-12-21 13:01:00|510.26|507.86|510.09|507.69|510.26|507.86|510.09|507.69|0
1640091670000|2021-12-21 13:01:10|509.91|507.51|509.73|507.33|509.91|507.51|509.56|507.16|0
1640091680000|2021-12-21 13:01:20|509.21|506.81|509.29|506.89|509.29|506.89|509.21|506.81|0
1640091690000|2021-12-21 13:01:30|509.21|506.81|509.03|506.63|509.21|506.81|509.03|506.63|0
1640091700000|2021-12-21 13:01:40|508.85|506.45|508.85|506.45|508.85|506.45|508.68|506.28|0
1640091710000|2021-12-21 13:01:50|509.21|506.81|509.21|506.81|509.21|506.81|509.21|506.81|0
1640091720000|2021-12-21 13:02:00|509.38|506.98|509.03|506.63|509.38|506.98|509.03|506.63|0
1640091730000|2021-12-21 13:02:10|509.21|506.81|509.21|506.81|509.21|506.81|509.03|506.63|0
1640091740000|2021-12-21 13:02:20|508.85|506.45|508.85|506.45|508.85|506.45|508.85|506.45|0
1640091750000|2021-12-21 13:02:30|509.03|506.63|508.85|506.45|509.03|506.63|508.85|506.45|0
1640091760000|2021-12-21 13:02:40|509.03|506.63|508.85|506.45|509.03|506.63|508.85|506.45|0
1640091770000|2021-12-21 13:02:50|509.03|506.63|508.85|506.45|509.03|506.63|508.85|506.45|0
1640091780000|2021-12-21 13:03:00|509.03|506.63|509.03|506.63|509.03|506.63|509.03|506.63|0
1640091800000|2021-12-21 13:03:20|508.68|506.28|509.03|506.63|509.03|506.63|508.68|506.28|0
1640091810000|2021-12-21 13:03:30|508.85|506.45|508.85|506.45|508.85|506.45|508.68|506.28|0
1640091820000|2021-12-21 13:03:40|509.03|506.63|509.03|506.63|509.03|506.63|509.03|506.63|0
1640091840000|2021-12-21 13:04:00|508.85|506.45|509.03|506.63|509.03|506.63|508.85|506.45|0
1640091880000|2021-12-21 13:04:40|508.85|506.45|508.85|506.45|508.85|506.45|508.85|506.45|0
1640091890000|2021-12-21 13:04:50|508.68|506.28|508.68|506.28|508.68|506.28|508.68|506.28|0
1640091900000|2021-12-21 13:05:00|508.85|506.45|508.85|506.45|508.85|506.45|508.85|506.45|0
1640091910000|2021-12-21 13:05:10|509.03|506.63|508.85|506.45|509.03|506.63|508.85|506.45|0
1640091920000|2021-12-21 13:05:20|508.94|506.54|508.68|506.28|508.94|506.54|508.68|506.28|0
1640091950000|2021-12-21 13:05:50|508.5|506.1|508.5|506.1|508.5|506.1|508.5|506.1|0
1640091960000|2021-12-21 13:06:00|508.68|506.28|508.68|506.28|508.76|506.36|508.68|506.28|0
1640091970000|2021-12-21 13:06:10|508.5|506.1|508.15|505.75|508.5|506.1|508.15|505.75|0
1640091980000|2021-12-21 13:06:20|507.97|505.57|507.62|505.22|507.97|505.57|507.62|505.22|0
1640091990000|2021-12-21 13:06:30|507.8|505.4|507.8|505.4|507.8|505.4|507.8|505.4|0
1640092000000|2021-12-21 13:06:40|507.97|505.57|507.97|505.57|507.97|505.57|507.97|505.57|0
1640092020000|2021-12-21 13:07:00|508.15|505.75|507.8|505.4|508.15|505.75|507.8|505.4|0
1640092030000|2021-12-21 13:07:10|507.62|505.22|507.8|505.4|507.8|505.4|507.62|505.22|0
1640092050000|2021-12-21 13:07:30|507.97|505.57|507.27|504.87|507.97|505.57|507.27|504.87|0
1640092060000|2021-12-21 13:07:40|507.09|504.69|507.09|504.69|507.09|504.69|506.92|504.52|0
1640092070000|2021-12-21 13:07:50|506.92|504.52|506.74|504.34|506.92|504.52|506.74|504.34|0
1640092080000|2021-12-21 13:08:00|506.56|504.16|506.39|503.99|506.56|504.16|506.21|503.81|0
1640092090000|2021-12-21 13:08:10|506.21|503.81|506.21|503.81|506.39|503.99|506.21|503.81|0
1640092100000|2021-12-21 13:08:20|506.04|503.64|506.21|503.81|506.21|503.81|506.04|503.64|0
1640092110000|2021-12-21 13:08:30|506.12|503.72|505.86|503.46|506.12|503.72|505.86|503.46|0
1640092120000|2021-12-21 13:08:40|506.21|503.81|506.21|503.81|506.21|503.81|506.04|503.64|0
1640092130000|2021-12-21 13:08:50|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1640092140000|2021-12-21 13:09:00|506.56|504.16|506.56|504.16|506.56|504.16|506.56|504.16|0
1640092160000|2021-12-21 13:09:20|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1640092170000|2021-12-21 13:09:30|506.47|504.07|506.56|504.16|506.56|504.16|506.47|504.07|0
1640092180000|2021-12-21 13:09:40|506.39|503.99|506.21|503.81|506.39|503.99|506.21|503.81|0
1640092190000|2021-12-21 13:09:50|506.04|503.64|505.86|503.46|506.04|503.64|505.86|503.46|0
1640092200000|2021-12-21 13:10:00|506.04|503.64|505.86|503.46|506.04|503.64|505.69|503.29|0
1640092210000|2021-12-21 13:10:10|506.04|503.64|505.86|503.46|506.04|503.64|505.86|503.46|0
1640092220000|2021-12-21 13:10:20|506.04|503.64|505.86|503.46|506.04|503.64|505.86|503.46|0
1640092230000|2021-12-21 13:10:30|505.68|503.28|505.68|503.28|505.86|503.46|505.68|503.28|0
1640092240000|2021-12-21 13:10:40|505.51|503.11|505.51|503.11|505.51|503.11|505.51|503.11|0
1640092250000|2021-12-21 13:10:50|505.68|503.28|505.86|503.46|506.04|503.64|505.68|503.28|0
1640092260000|2021-12-21 13:11:00|506.04|503.64|505.68|503.28|506.04|503.64|505.68|503.28|0
1640092270000|2021-12-21 13:11:10|505.86|503.46|506.04|503.64|506.04|503.64|505.86|503.46|0
1640092280000|2021-12-21 13:11:20|506.21|503.81|506.21|503.81|506.21|503.81|506.21|503.81|0
1640092310000|2021-12-21 13:11:50|506.04|503.64|506.04|503.64|506.04|503.64|506.04|503.64|0
1640092320000|2021-12-21 13:12:00|506.12|503.72|505.51|503.11|506.12|503.72|505.51|503.11|0
1640092330000|2021-12-21 13:12:10|505.68|503.28|505.33|502.93|505.68|503.28|505.33|502.93|0
1640092340000|2021-12-21 13:12:20|505.16|502.76|504.81|502.41|505.16|502.76|504.81|502.41|0
1640092350000|2021-12-21 13:12:30|504.98|502.58|504.81|502.41|504.98|502.58|504.81|502.41|0
1640092360000|2021-12-21 13:12:40|504.28|501.88|504.28|501.88|504.28|501.88|504.28|501.88|0
1640092370000|2021-12-21 13:12:50|504.46|502.06|504.46|502.06|504.46|502.06|504.46|502.06|0
1640092380000|2021-12-21 13:13:00|504.28|501.88|504.1|501.7|504.28|501.88|503.93|501.53|0
1640092390000|2021-12-21 13:13:10|504.19|501.79|504.1|501.7|504.28|501.88|504.1|501.7|0
1640092400000|2021-12-21 13:13:20|504.28|501.88|504.63|502.23|504.63|502.23|504.28|501.88|0
1640092410000|2021-12-21 13:13:30|504.28|501.88|504.28|501.88|504.45|502.05|504.28|501.88|0
1640092420000|2021-12-21 13:13:40|504.1|501.7|504.28|501.88|504.28|501.88|504.1|501.7|0
1640092430000|2021-12-21 13:13:50|504.63|502.23|504.63|502.23|504.63|502.23|504.63|502.23|0
1640092440000|2021-12-21 13:14:00|504.45|502.05|504.81|502.41|504.81|502.41|504.45|502.05|0
1640092450000|2021-12-21 13:14:10|504.98|502.58|504.98|502.58|504.98|502.58|504.98|502.58|0
1640092460000|2021-12-21 13:14:20|504.81|502.41|504.98|502.58|504.98|502.58|504.81|502.41|0
1640092470000|2021-12-21 13:14:30|505.16|502.76|504.98|502.58|505.16|502.76|504.98|502.58|0
1640092480000|2021-12-21 13:14:40|505.16|502.76|505.16|502.76|505.16|502.76|505.16|502.76|0
1640092490000|2021-12-21 13:14:50|504.98|502.58|504.98|502.58|504.98|502.58|504.98|502.58|0
1640092500000|2021-12-21 13:15:00|504.8|502.4|505.16|502.76|505.16|502.76|504.8|502.4|0
1640092520000|2021-12-21 13:15:20|505.33|502.93|505.51|503.11|505.51|503.11|505.33|502.93|0
1640092530000|2021-12-21 13:15:30|505.16|502.76|504.98|502.58|505.16|502.76|504.98|502.58|0
1640092540000|2021-12-21 13:15:40|504.8|502.4|505.16|502.76|505.16|502.76|504.8|502.4|0
1640092550000|2021-12-21 13:15:50|505.24|502.84|505.51|503.11|505.51|503.11|505.24|502.84|0
1640092560000|2021-12-21 13:16:00|505.68|503.28|506.03|503.63|506.03|503.63|505.68|503.28|0
1640092570000|2021-12-21 13:16:10|505.86|503.46|506.21|503.81|506.21|503.81|505.86|503.46|0
1640092580000|2021-12-21 13:16:20|506.29|503.89|506.21|503.81|506.29|503.89|506.21|503.81|0
1640092590000|2021-12-21 13:16:30|506.03|503.63|506.21|503.81|506.21|503.81|506.03|503.63|0
1640092600000|2021-12-21 13:16:40|506.03|503.63|506.03|503.63|506.03|503.63|506.03|503.63|0
1640092620000|2021-12-21 13:17:00|506.21|503.81|506.21|503.81|506.21|503.81|506.21|503.81|0
1640092630000|2021-12-21 13:17:10|506.38|503.98|506.21|503.81|506.38|503.98|506.21|503.81|0
1640092640000|2021-12-21 13:17:20|506.38|503.98|506.38|503.98|506.38|503.98|506.38|503.98|0
1640092650000|2021-12-21 13:17:30|506.21|503.81|506.38|503.98|506.38|503.98|506.21|503.81|0
1640092660000|2021-12-21 13:17:40|506.56|504.16|506.56|504.16|506.56|504.16|506.56|504.16|0
1640092680000|2021-12-21 13:18:00|506.73|504.33|506.73|504.33|506.73|504.33|506.73|504.33|0
1640092690000|2021-12-21 13:18:10|506.91|504.51|506.91|504.51|506.91|504.51|506.91|504.51|0
1640092700000|2021-12-21 13:18:20|506.73|504.33|506.56|504.16|506.73|504.33|506.56|504.16|0
1640092720000|2021-12-21 13:18:40|506.73|504.33|506.73|504.33|506.73|504.33|506.73|504.33|0
1640092740000|2021-12-21 13:19:00|506.56|504.16|506.21|503.81|506.56|504.16|506.21|503.81|0
1640092750000|2021-12-21 13:19:10|506.38|503.98|506.03|503.63|506.38|503.98|506.03|503.63|0
1640092760000|2021-12-21 13:19:20|505.86|503.46|505.86|503.46|505.86|503.46|505.76|503.36|0
1640092770000|2021-12-21 13:19:30|506.03|503.63|506.03|503.63|506.03|503.63|506.03|503.63|0
1640092780000|2021-12-21 13:19:40|506.21|503.81|506.03|503.63|506.21|503.81|506.03|503.63|0
1640092790000|2021-12-21 13:19:50|506.21|503.81|506.21|503.81|506.21|503.81|506.21|503.81|0
1640092800000|2021-12-21 13:20:00|506.03|503.63|506.03|503.63|506.03|503.63|505.94|503.54|0
1640092810000|2021-12-21 13:20:10|505.86|503.46|505.68|503.28|505.86|503.46|505.68|503.28|0
1640092830000|2021-12-21 13:20:30|505.59|503.19|505.68|503.28|505.68|503.28|505.5|503.1|0
1640092840000|2021-12-21 13:20:40|505.5|503.1|505.68|503.28|505.68|503.28|505.5|503.1|0
1640092850000|2021-12-21 13:20:50|505.85|503.45|505.85|503.45|505.85|503.45|505.85|503.45|0
1640092890000|2021-12-21 13:21:30|505.68|503.28|505.68|503.28|505.68|503.28|505.68|503.28|0
1640092900000|2021-12-21 13:21:40|505.5|503.1|505.68|503.28|505.68|503.28|505.5|503.1|0
1640092910000|2021-12-21 13:21:50|505.5|503.1|505.76|503.36|505.76|503.36|505.5|503.1|0
1640092920000|2021-12-21 13:22:00|506.03|503.63|506.38|503.98|506.38|503.98|506.03|503.63|0
1640092930000|2021-12-21 13:22:10|506.21|503.81|506.21|503.81|506.21|503.81|506.21|503.81|0
1640092940000|2021-12-21 13:22:20|505.85|503.45|505.85|503.45|505.85|503.45|505.85|503.45|0
1640092950000|2021-12-21 13:22:30|505.68|503.28|505.5|503.1|505.68|503.28|505.5|503.1|0
1640092960000|2021-12-21 13:22:40|505.33|502.93|504.98|502.58|505.33|502.93|504.98|502.58|0
1640092970000|2021-12-21 13:22:50|505.15|502.75|505.15|502.75|505.33|502.93|505.15|502.75|0
1640092980000|2021-12-21 13:23:00|505.33|502.93|505.5|503.1|505.5|503.1|505.33|502.93|0
1640092990000|2021-12-21 13:23:10|505.33|502.93|505.33|502.93|505.33|502.93|505.33|502.93|0
1640093000000|2021-12-21 13:23:20|505.5|503.1|505.5|503.1|505.5|503.1|505.41|503.01|0
1640093010000|2021-12-21 13:23:30|505.68|503.28|505.5|503.1|505.68|503.28|505.33|502.93|0
1640093020000|2021-12-21 13:23:40|505.33|502.93|505.33|502.93|505.33|502.93|505.33|502.93|0
1640093030000|2021-12-21 13:23:50|505.5|503.1|505.5|503.1|505.5|503.1|505.33|502.93|0
1640093040000|2021-12-21 13:24:00|505.59|503.19|505.68|503.28|505.68|503.28|505.5|503.1|0
1640093050000|2021-12-21 13:24:10|505.85|503.45|505.68|503.28|505.85|503.45|505.68|503.28|0
1640093060000|2021-12-21 13:24:20|505.5|503.1|505.68|503.28|505.68|503.28|505.5|503.1|0
1640093070000|2021-12-21 13:24:30|505.5|503.1|505.5|503.1|505.5|503.1|505.5|503.1|0
1640093080000|2021-12-21 13:24:40|505.33|502.93|505.33|502.93|505.33|502.93|505.33|502.93|0
1640093100000|2021-12-21 13:25:00|505.5|503.1|505.68|503.28|505.68|503.28|505.5|503.1|0
1640093120000|2021-12-21 13:25:20|506.03|503.63|505.85|503.45|506.03|503.63|505.85|503.45|0
1640093130000|2021-12-21 13:25:30|506.03|503.63|506.03|503.63|506.03|503.63|505.85|503.45|0
1640093140000|2021-12-21 13:25:40|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1640093150000|2021-12-21 13:25:50|506.38|503.98|506.38|503.98|506.38|503.98|506.38|503.98|0
1640093160000|2021-12-21 13:26:00|506.29|503.89|506.03|503.63|506.29|503.89|506.03|503.63|0
1640093170000|2021-12-21 13:26:10|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1640093180000|2021-12-21 13:26:20|506.03|503.63|505.94|503.54|506.2|503.8|505.94|503.54|0
1640093190000|2021-12-21 13:26:30|506.03|503.63|506.2|503.8|506.2|503.8|506.03|503.63|0
1640093260000|2021-12-21 13:27:40|506.03|503.63|506.03|503.63|506.03|503.63|505.85|503.45|0
1640093270000|2021-12-21 13:27:50|505.85|503.45|506.03|503.63|506.03|503.63|505.85|503.45|0
1640093280000|2021-12-21 13:28:00|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1640093290000|2021-12-21 13:28:10|506.55|504.15|506.55|504.15|506.55|504.15|506.38|503.98|0
1640093310000|2021-12-21 13:28:30|506.38|503.98|506.38|503.98|506.38|503.98|506.38|503.98|0
1640093330000|2021-12-21 13:28:50|506.46|504.06|506.55|504.15|506.55|504.15|506.46|504.06|0
1640093350000|2021-12-21 13:29:10|506.73|504.33|506.38|503.98|506.73|504.33|506.38|503.98|0
1640093370000|2021-12-21 13:29:30|506.55|504.15|506.38|503.98|506.55|504.15|506.38|503.98|0
1640093380000|2021-12-21 13:29:40|506.55|504.15|506.38|503.98|506.55|504.15|506.38|503.98|0
1640093390000|2021-12-21 13:29:50|506.55|504.15|506.38|503.98|506.55|504.15|506.38|503.98|0
1640093400000|2021-12-21 13:30:00|506.2|503.8|506.38|503.98|506.38|503.98|506.2|503.8|0
1640093410000|2021-12-21 13:30:10|506.2|503.8|506.38|503.98|506.38|503.98|506.2|503.8|0
1640093430000|2021-12-21 13:30:30|506.46|504.06|506.38|503.98|506.46|504.06|506.38|503.98|0
1640093440000|2021-12-21 13:30:40|506.03|503.63|506.03|503.63|506.03|503.63|506.03|503.63|0
1640093450000|2021-12-21 13:30:50|505.85|503.45|506.02|503.62|506.02|503.62|505.85|503.45|0
1640093460000|2021-12-21 13:31:00|506.2|503.8|506.11|503.71|506.2|503.8|506.02|503.62|0
1640093470000|2021-12-21 13:31:10|506.2|503.8|506.02|503.62|506.2|503.8|506.02|503.62|0
1640093480000|2021-12-21 13:31:20|505.85|503.45|506.02|503.62|506.02|503.62|505.85|503.45|0
1640093500000|2021-12-21 13:31:40|505.85|503.45|505.67|503.27|505.85|503.45|505.67|503.27|0
1640093510000|2021-12-21 13:31:50|505.5|503.1|505.5|503.1|505.5|503.1|505.5|503.1|0
1640093520000|2021-12-21 13:32:00|505.67|503.27|505.67|503.27|505.67|503.27|505.67|503.27|0
1640093530000|2021-12-21 13:32:10|505.85|503.45|505.85|503.45|505.85|503.45|505.85|503.45|0
1640093540000|2021-12-21 13:32:20|505.67|503.27|505.67|503.27|505.67|503.27|505.67|503.27|0
1640093550000|2021-12-21 13:32:30|505.85|503.45|505.85|503.45|505.85|503.45|505.85|503.45|0
1640093560000|2021-12-21 13:32:40|506.02|503.62|506.02|503.62|506.2|503.8|506.02|503.62|0
1640093570000|2021-12-21 13:32:50|506.2|503.8|506.28|503.88|506.28|503.88|506.2|503.8|0
1640093580000|2021-12-21 13:33:00|506.2|503.8|506.38|503.98|506.38|503.98|506.2|503.8|0
1640093590000|2021-12-21 13:33:10|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1640093610000|2021-12-21 13:33:30|506.55|504.15|506.55|504.15|506.55|504.15|506.55|504.15|0
1640093620000|2021-12-21 13:33:40|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1640093630000|2021-12-21 13:33:50|506.55|504.15|506.73|504.33|506.73|504.33|506.55|504.15|0
1640093640000|2021-12-21 13:34:00|506.9|504.5|507.08|504.68|507.08|504.68|506.9|504.5|0
1640093650000|2021-12-21 13:34:10|507.16|504.76|507.43|505.03|507.43|505.03|507.16|504.76|0
1640093660000|2021-12-21 13:34:20|507.78|505.38|507.6|505.2|507.78|505.38|507.6|505.2|0
1640093670000|2021-12-21 13:34:30|507.78|505.38|507.78|505.38|507.96|505.56|507.78|505.38|0
1640093680000|2021-12-21 13:34:40|507.6|505.2|507.6|505.2|507.78|505.38|507.6|505.2|0
1640093690000|2021-12-21 13:34:50|507.43|505.03|507.34|504.94|507.43|505.03|507.34|504.94|0
1640093700000|2021-12-21 13:35:00|507.43|505.03|507.43|505.03|507.43|505.03|507.43|505.03|0
1640093710000|2021-12-21 13:35:10|507.25|504.85|507.08|504.68|507.25|504.85|507.08|504.68|0
1640093720000|2021-12-21 13:35:20|506.99|504.59|507.08|504.68|507.08|504.68|506.99|504.59|0
1640093730000|2021-12-21 13:35:30|506.9|504.5|506.73|504.33|506.9|504.5|506.73|504.33|0
1640093740000|2021-12-21 13:35:40|506.9|504.5|506.9|504.5|506.9|504.5|506.9|504.5|0
1640093750000|2021-12-21 13:35:50|506.73|504.33|506.9|504.5|506.9|504.5|506.72|504.32|0
1640093780000|2021-12-21 13:36:20|506.72|504.32|506.72|504.32|506.72|504.32|506.72|504.32|0
1640093790000|2021-12-21 13:36:30|506.37|503.97|506.2|503.8|506.37|503.97|506.2|503.8|0
1640093800000|2021-12-21 13:36:40|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1640093810000|2021-12-21 13:36:50|506.2|503.8|506.37|503.97|506.37|503.97|506.2|503.8|0
1640093820000|2021-12-21 13:37:00|506.2|503.8|506.37|503.97|506.37|503.97|506.2|503.8|0
1640093840000|2021-12-21 13:37:20|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1640093850000|2021-12-21 13:37:30|506.37|503.97|506.55|504.15|506.55|504.15|506.37|503.97|0
1640093860000|2021-12-21 13:37:40|506.72|504.32|506.55|504.15|506.72|504.32|506.55|504.15|0
1640093870000|2021-12-21 13:37:50|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1640093880000|2021-12-21 13:38:00|506.02|503.62|505.85|503.45|506.02|503.62|505.85|503.45|0
1640093890000|2021-12-21 13:38:10|506.02|503.62|505.85|503.45|506.02|503.62|505.85|503.45|0
1640093900000|2021-12-21 13:38:20|506.02|503.62|506.2|503.8|506.2|503.8|506.02|503.62|0
1640093910000|2021-12-21 13:38:30|506.02|503.62|506.02|503.62|506.02|503.62|506.02|503.62|0
1640093920000|2021-12-21 13:38:40|505.85|503.45|506.02|503.62|506.02|503.62|505.85|503.45|0
1640093930000|2021-12-21 13:38:50|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1640093950000|2021-12-21 13:39:10|506.1|503.7|506.2|503.8|506.2|503.8|506.1|503.7|0
1640093960000|2021-12-21 13:39:20|506.1|503.7|506.1|503.7|506.1|503.7|506.1|503.7|0
1640093970000|2021-12-21 13:39:30|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1640093980000|2021-12-21 13:39:40|506.37|503.97|506.2|503.8|506.37|503.97|506.2|503.8|0
1640093990000|2021-12-21 13:39:50|505.84|503.44|505.84|503.44|505.84|503.44|505.84|503.44|0
1640094000000|2021-12-21 13:40:00|506.02|503.62|506.02|503.62|506.02|503.62|506.02|503.62|0
1640094010000|2021-12-21 13:40:10|505.93|503.53|505.84|503.44|505.93|503.53|505.84|503.44|0
1640094030000|2021-12-21 13:40:30|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1640094040000|2021-12-21 13:40:40|505.67|503.27|505.84|503.44|505.84|503.44|505.67|503.27|0
1640094050000|2021-12-21 13:40:50|505.67|503.27|505.84|503.44|505.84|503.44|505.67|503.27|0
1640094070000|2021-12-21 13:41:10|506.02|503.62|505.84|503.44|506.02|503.62|505.84|503.44|0
1640094090000|2021-12-21 13:41:30|506.02|503.62|506.02|503.62|506.02|503.62|506.02|503.62|0
1640094120000|2021-12-21 13:42:00|506.19|503.79|506.55|504.15|506.55|504.15|506.19|503.79|0
1640094140000|2021-12-21 13:42:20|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1640094150000|2021-12-21 13:42:30|506.55|504.15|506.72|504.32|506.72|504.32|506.55|504.15|0
1640094160000|2021-12-21 13:42:40|506.55|504.15|506.55|504.15|506.72|504.32|506.55|504.15|0
1640094180000|2021-12-21 13:43:00|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1640094240000|2021-12-21 13:44:00|506.54|504.14|506.72|504.32|506.72|504.32|506.54|504.14|0
1640094250000|2021-12-21 13:44:10|506.54|504.14|506.37|503.97|506.54|504.14|506.37|503.97|0
1640094260000|2021-12-21 13:44:20|506.54|504.14|506.37|503.97|506.54|504.14|506.37|503.97|0
1640094270000|2021-12-21 13:44:30|506.54|504.14|506.37|503.97|506.54|504.14|506.37|503.97|0
1640094280000|2021-12-21 13:44:40|506.54|504.14|506.37|503.97|506.54|504.14|506.37|503.97|0
1640094300000|2021-12-21 13:45:00|506.54|504.14|506.72|504.32|506.72|504.32|506.54|504.14|0
1640094310000|2021-12-21 13:45:10|507.07|504.67|507.25|504.85|507.25|504.85|507.07|504.67|0
1640094320000|2021-12-21 13:45:20|507.42|505.02|507.42|505.02|507.42|505.02|507.42|505.02|0
1640094330000|2021-12-21 13:45:30|507.25|504.85|507.25|504.85|507.42|505.02|507.25|504.85|0
1640094350000|2021-12-21 13:45:50|507.42|505.02|507.25|504.85|507.42|505.02|507.25|504.85|0
1640094360000|2021-12-21 13:46:00|507.42|505.02|507.42|505.02|507.42|505.02|507.42|505.02|0
1640094380000|2021-12-21 13:46:20|507.6|505.2|507.77|505.37|507.77|505.37|507.6|505.2|0
1640094390000|2021-12-21 13:46:30|507.95|505.55|507.77|505.37|507.95|505.55|507.6|505.2|0
1640094400000|2021-12-21 13:46:40|507.6|505.2|507.6|505.2|507.6|505.2|507.6|505.2|0
1640094410000|2021-12-21 13:46:50|507.42|505.02|506.89|504.49|507.42|505.02|506.72|504.32|0
1640094420000|2021-12-21 13:47:00|506.72|504.32|506.19|503.79|506.72|504.32|506.19|503.79|0
1640094430000|2021-12-21 13:47:10|506.02|503.62|506.02|503.62|506.02|503.62|505.84|503.44|0
1640094440000|2021-12-21 13:47:20|505.84|503.44|505.66|503.26|505.84|503.44|505.66|503.26|0
1640094450000|2021-12-21 13:47:30|505.84|503.44|505.66|503.26|505.84|503.44|505.66|503.26|0
1640094460000|2021-12-21 13:47:40|505.84|503.44|505.84|503.44|505.84|503.44|505.84|503.44|0
1640094470000|2021-12-21 13:47:50|506.02|503.62|505.84|503.44|506.02|503.62|505.66|503.26|0
1640094480000|2021-12-21 13:48:00|505.75|503.35|505.66|503.26|505.84|503.44|505.66|503.26|0
1640094490000|2021-12-21 13:48:10|505.49|503.09|505.66|503.26|505.84|503.44|505.49|503.09|0
1640094500000|2021-12-21 13:48:20|505.49|503.09|505.66|503.26|505.66|503.26|505.49|503.09|0
1640094510000|2021-12-21 13:48:30|505.84|503.44|505.84|503.44|505.84|503.44|505.84|503.44|0
1640094520000|2021-12-21 13:48:40|506.02|503.62|506.02|503.62|506.19|503.79|506.02|503.62|0
1640094530000|2021-12-21 13:48:50|506.19|503.79|506.02|503.62|506.19|503.79|506.02|503.62|0
1640094540000|2021-12-21 13:49:00|506.19|503.79|506.19|503.79|506.19|503.79|506.19|503.79|0
1640094550000|2021-12-21 13:49:10|506.02|503.62|506.02|503.62|506.02|503.62|505.84|503.44|0
1640094560000|2021-12-21 13:49:20|505.49|503.09|505.49|503.09|505.49|503.09|505.31|502.91|0
1640094570000|2021-12-21 13:49:30|505.31|502.91|505.31|502.91|505.31|502.91|505.31|502.91|0
1640094580000|2021-12-21 13:49:40|505.22|502.82|505.31|502.91|505.31|502.91|505.22|502.82|0
1640094590000|2021-12-21 13:49:50|505.49|503.09|505.57|503.17|505.57|503.17|505.49|503.09|0
1640094600000|2021-12-21 13:50:00|505.49|503.09|505.66|503.26|505.66|503.26|505.49|503.09|0
1640094610000|2021-12-21 13:50:10|505.84|503.44|505.84|503.44|506.01|503.61|505.84|503.44|0
1640094620000|2021-12-21 13:50:20|506.01|503.61|506.01|503.61|506.01|503.61|506.01|503.61|0
1640094630000|2021-12-21 13:50:30|506.19|503.79|506.19|503.79|506.19|503.79|506.19|503.79|0
1640094640000|2021-12-21 13:50:40|506.01|503.61|506.01|503.61|506.01|503.61|506.01|503.61|0
1640094660000|2021-12-21 13:51:00|506.19|503.79|506.19|503.79|506.19|503.79|506.19|503.79|0
1640094670000|2021-12-21 13:51:10|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1640094680000|2021-12-21 13:51:20|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1640094690000|2021-12-21 13:51:30|506.72|504.32|506.72|504.32|506.72|504.32|506.72|504.32|0
1640094700000|2021-12-21 13:51:40|506.8|504.4|506.8|504.4|506.8|504.4|506.8|504.4|0
1640094710000|2021-12-21 13:51:50|506.89|504.49|506.89|504.49|506.98|504.58|506.89|504.49|0
1640094730000|2021-12-21 13:52:10|507.07|504.67|507.07|504.67|507.07|504.67|507.07|504.67|0
1640094740000|2021-12-21 13:52:20|507.24|504.84|507.24|504.84|507.24|504.84|507.24|504.84|0
1640094760000|2021-12-21 13:52:40|507.07|504.67|507.07|504.67|507.07|504.67|507.07|504.67|0
1640094770000|2021-12-21 13:52:50|507.24|504.84|507.24|504.84|507.24|504.84|507.24|504.84|0
1640094780000|2021-12-21 13:53:00|507.07|504.67|507.24|504.84|507.24|504.84|507.07|504.67|0
1640094790000|2021-12-21 13:53:10|507.42|505.02|507.24|504.84|507.42|505.02|507.24|504.84|0
1640094810000|2021-12-21 13:53:30|507.07|504.67|507.07|504.67|507.07|504.67|507.07|504.67|0
1640094820000|2021-12-21 13:53:40|506.89|504.49|506.89|504.49|506.89|504.49|506.89|504.49|0
1640094830000|2021-12-21 13:53:50|507.07|504.67|507.42|505.02|507.42|505.02|507.07|504.67|0
1640094840000|2021-12-21 13:54:00|507.24|504.84|507.42|505.02|507.5|505.1|507.24|504.84|0
1640094850000|2021-12-21 13:54:10|507.59|505.19|507.59|505.19|507.77|505.37|507.59|505.19|0
1640094860000|2021-12-21 13:54:20|507.77|505.37|507.77|505.37|507.77|505.37|507.77|505.37|0
1640094870000|2021-12-21 13:54:30|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1640094880000|2021-12-21 13:54:40|507.59|505.19|507.59|505.19|507.77|505.37|507.59|505.19|0
1640094900000|2021-12-21 13:55:00|507.77|505.37|507.59|505.19|507.77|505.37|507.59|505.19|0
1640094910000|2021-12-21 13:55:10|507.42|505.02|507.07|504.67|507.42|505.02|507.07|504.67|0
1640094920000|2021-12-21 13:55:20|507.24|504.84|507.24|504.84|507.42|505.02|507.24|504.84|0
1640094930000|2021-12-21 13:55:30|507.33|504.93|507.42|505.02|507.42|505.02|507.33|504.93|0
1640094940000|2021-12-21 13:55:40|507.59|505.19|507.68|505.28|507.68|505.28|507.59|505.19|0
1640094950000|2021-12-21 13:55:50|507.77|505.37|507.77|505.37|507.77|505.37|507.59|505.19|0
1640094960000|2021-12-21 13:56:00|507.94|505.54|507.94|505.54|507.94|505.54|507.77|505.37|0
1640094970000|2021-12-21 13:56:10|508.12|505.72|507.94|505.54|508.12|505.72|507.94|505.54|0
1640094980000|2021-12-21 13:56:20|507.77|505.37|507.94|505.54|507.94|505.54|507.77|505.37|0
1640094990000|2021-12-21 13:56:30|507.77|505.37|507.94|505.54|507.94|505.54|507.77|505.37|0
1640095000000|2021-12-21 13:56:40|508.12|505.72|508.3|505.9|508.3|505.9|508.12|505.72|0
1640095010000|2021-12-21 13:56:50|508.47|506.07|508.3|505.9|508.47|506.07|508.3|505.9|0
1640095020000|2021-12-21 13:57:00|508.12|505.72|508.12|505.72|508.12|505.72|508.12|505.72|0
1640095030000|2021-12-21 13:57:10|508.2|505.8|508.47|506.07|508.47|506.07|508.2|505.8|0
1640095040000|2021-12-21 13:57:20|508.65|506.25|508.82|506.42|508.82|506.42|508.65|506.25|0
1640095050000|2021-12-21 13:57:30|508.65|506.25|508.65|506.25|508.65|506.25|508.65|506.25|0
1640095060000|2021-12-21 13:57:40|508.82|506.42|508.82|506.42|508.82|506.42|508.82|506.42|0
1640095070000|2021-12-21 13:57:50|508.65|506.25|508.65|506.25|508.65|506.25|508.65|506.25|0
1640095080000|2021-12-21 13:58:00|508.47|506.07|508.47|506.07|508.47|506.07|508.47|506.07|0
1640095090000|2021-12-21 13:58:10|508.65|506.25|508.65|506.25|508.65|506.25|508.65|506.25|0
1640095100000|2021-12-21 13:58:20|509|506.6|509.18|506.78|509.18|506.78|509|506.6|0
1640095110000|2021-12-21 13:58:30|509|506.6|508.82|506.42|509|506.6|508.82|506.42|0
1640095120000|2021-12-21 13:58:40|508.65|506.25|508.82|506.42|508.82|506.42|508.65|506.25|0
1640095140000|2021-12-21 13:59:00|509|506.6|508.82|506.42|509|506.6|508.82|506.42|0
1640095150000|2021-12-21 13:59:10|508.65|506.25|508.29|505.89|508.65|506.25|508.29|505.89|0
1640095160000|2021-12-21 13:59:20|508.56|506.16|508.65|506.25|508.65|506.25|508.47|506.07|0
1640095170000|2021-12-21 13:59:30|508.47|506.07|508.47|506.07|508.47|506.07|508.47|506.07|0
1640095180000|2021-12-21 13:59:40|508.65|506.25|508.47|506.07|508.65|506.25|508.47|506.07|0
1640095190000|2021-12-21 13:59:50|508.2|505.8|508.2|505.8|508.2|505.8|508.2|505.8|0
1640095200000|2021-12-21 14:00:00|508.12|505.72|508.47|506.07|508.47|506.07|508.12|505.72|0
1640095210000|2021-12-21 14:00:10|508.65|506.25|508.65|506.25|508.65|506.25|508.65|506.25|0
1640095220000|2021-12-21 14:00:20|508.47|506.07|508.47|506.07|508.47|506.07|508.47|506.07|0
1640095230000|2021-12-21 14:00:30|508.65|506.25|507.94|505.54|508.65|506.25|507.94|505.54|0
1640095250000|2021-12-21 14:00:50|507.77|505.37|508.12|505.72|508.12|505.72|507.77|505.37|0
1640095260000|2021-12-21 14:01:00|508.2|505.8|507.77|505.37|508.2|505.8|507.77|505.37|0
1640095270000|2021-12-21 14:01:10|507.59|505.19|507.41|505.01|507.59|505.19|507.41|505.01|0
1640095280000|2021-12-21 14:01:20|507.59|505.19|507.41|505.01|507.59|505.19|507.41|505.01|0
1640095290000|2021-12-21 14:01:30|507.59|505.19|507.41|505.01|507.59|505.19|507.41|505.01|0
1640095300000|2021-12-21 14:01:40|507.59|505.19|507.85|505.45|507.85|505.45|507.59|505.19|0
1640095310000|2021-12-21 14:01:50|507.94|505.54|508.12|505.72|508.12|505.72|507.94|505.54|0
1640095320000|2021-12-21 14:02:00|508.2|505.8|507.59|505.19|508.2|505.8|507.59|505.19|0
1640095330000|2021-12-21 14:02:10|507.5|505.1|507.59|505.19|507.59|505.19|507.5|505.1|0
1640095350000|2021-12-21 14:02:30|507.41|505.01|507.41|505.01|507.41|505.01|507.41|505.01|0
1640095360000|2021-12-21 14:02:40|507.24|504.84|507.24|504.84|507.24|504.84|507.24|504.84|0
1640095370000|2021-12-21 14:02:50|507.06|504.66|507.06|504.66|507.06|504.66|507.06|504.66|0
1640095400000|2021-12-21 14:03:20|506.89|504.49|507.06|504.66|507.06|504.66|506.89|504.49|0
1640095410000|2021-12-21 14:03:30|506.89|504.49|507.06|504.66|507.06|504.66|506.89|504.49|0
1640095430000|2021-12-21 14:03:50|506.89|504.49|506.89|504.49|506.89|504.49|506.89|504.49|0
1640095440000|2021-12-21 14:04:00|507.06|504.66|507.06|504.66|507.06|504.66|507.06|504.66|0
1640095450000|2021-12-21 14:04:10|506.89|504.49|506.89|504.49|506.89|504.49|506.89|504.49|0
1640095460000|2021-12-21 14:04:20|506.71|504.31|506.71|504.31|506.71|504.31|506.71|504.31|0
1640095470000|2021-12-21 14:04:30|506.53|504.13|506.62|504.22|506.62|504.22|506.53|504.13|0
1640095480000|2021-12-21 14:04:40|506.53|504.13|506.01|503.61|506.53|504.13|506.01|503.61|0
1640095490000|2021-12-21 14:04:50|505.66|503.26|505.66|503.26|505.66|503.26|505.66|503.26|0
1640095500000|2021-12-21 14:05:00|505.83|503.43|505.83|503.43|505.83|503.43|505.83|503.43|0
1640095510000|2021-12-21 14:05:10|505.66|503.26|505.83|503.43|505.83|503.43|505.66|503.26|0
1640095520000|2021-12-21 14:05:20|505.66|503.26|505.48|503.08|505.66|503.26|505.48|503.08|0
1640095530000|2021-12-21 14:05:30|505.3|502.9|505.66|503.26|505.66|503.26|505.3|502.9|0
1640095550000|2021-12-21 14:05:50|505.83|503.43|505.65|503.25|505.83|503.43|505.65|503.25|0
1640095560000|2021-12-21 14:06:00|505.48|503.08|505.3|502.9|505.48|503.08|505.3|502.9|0
1640095570000|2021-12-21 14:06:10|505.39|502.99|505.3|502.9|505.39|502.99|505.3|502.9|0
1640095580000|2021-12-21 14:06:20|505.21|502.81|505.21|502.81|505.21|502.81|505.21|502.81|0
1640095590000|2021-12-21 14:06:30|505.3|502.9|505.65|503.25|505.65|503.25|505.3|502.9|0
1640095600000|2021-12-21 14:06:40|505.56|503.16|505.65|503.25|505.65|503.25|505.48|503.08|0
1640095610000|2021-12-21 14:06:50|505.74|503.34|505.83|503.43|505.83|503.43|505.74|503.34|0
1640095640000|2021-12-21 14:07:20|506.01|503.61|506.18|503.78|506.18|503.78|506.01|503.61|0
1640095670000|2021-12-21 14:07:50|506.36|503.96|506.36|503.96|506.36|503.96|506.36|503.96|0
1640095680000|2021-12-21 14:08:00|506.26|503.86|506.18|503.78|506.36|503.96|506.18|503.78|0
1640095700000|2021-12-21 14:08:20|506|503.6|506|503.6|506|503.6|506|503.6|0
1640095710000|2021-12-21 14:08:30|505.83|503.43|506|503.6|506|503.6|505.83|503.43|0
1640095720000|2021-12-21 14:08:40|506.18|503.78|506.18|503.78|506.18|503.78|506.18|503.78|0
1640095740000|2021-12-21 14:09:00|506|503.6|506|503.6|506|503.6|506|503.6|0
1640095750000|2021-12-21 14:09:10|506.09|503.69|506.18|503.78|506.18|503.78|506.09|503.69|0
1640095770000|2021-12-21 14:09:30|506|503.6|506|503.6|506|503.6|506|503.6|0
1640095790000|2021-12-21 14:09:50|506.18|503.78|506.18|503.78|506.18|503.78|506.18|503.78|0
1640095810000|2021-12-21 14:10:10|506|503.6|506|503.6|506|503.6|506|503.6|0
1640095820000|2021-12-21 14:10:20|506.18|503.78|506.18|503.78|506.18|503.78|506.18|503.78|0
1640095840000|2021-12-21 14:10:40|506.35|503.95|506.35|503.95|506.35|503.95|506.35|503.95|0
1640095850000|2021-12-21 14:10:50|506.53|504.13|506.53|504.13|506.53|504.13|506.53|504.13|0
1640095860000|2021-12-21 14:11:00|506.35|503.95|506.35|503.95|506.53|504.13|506.35|503.95|0
1640095870000|2021-12-21 14:11:10|506.53|504.13|506.35|503.95|506.53|504.13|506.35|503.95|0
1640095880000|2021-12-21 14:11:20|506.18|503.78|506.18|503.78|506.18|503.78|506.18|503.78|0
1640095900000|2021-12-21 14:11:40|506.26|503.86|506.35|503.95|506.35|503.95|506.26|503.86|0
1640095920000|2021-12-21 14:12:00|506.53|504.13|506.53|504.13|506.53|504.13|506.53|504.13|0
1640095930000|2021-12-21 14:12:10|506.35|503.95|506.35|503.95|506.35|503.95|506.35|503.95|0
1640095940000|2021-12-21 14:12:20|506.18|503.78|505.3|502.9|506.18|503.78|505.3|502.9|0
1640095950000|2021-12-21 14:12:30|505.48|503.08|505.48|503.08|505.48|503.08|505.48|503.08|0
1640095960000|2021-12-21 14:12:40|505.3|502.9|505.3|502.9|505.3|502.9|505.21|502.81|0
1640095980000|2021-12-21 14:13:00|505.21|502.81|505.48|503.08|505.48|503.08|505.21|502.81|0
1640095990000|2021-12-21 14:13:10|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1640096000000|2021-12-21 14:13:20|505.21|502.81|505.21|502.81|505.21|502.81|505.21|502.81|0
1640096010000|2021-12-21 14:13:30|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1640096030000|2021-12-21 14:13:50|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1640096040000|2021-12-21 14:14:00|504.95|502.55|504.95|502.55|504.95|502.55|504.95|502.55|0
1640096050000|2021-12-21 14:14:10|504.6|502.2|504.6|502.2|504.6|502.2|504.6|502.2|0
1640096060000|2021-12-21 14:14:20|504.86|502.46|504.86|502.46|504.86|502.46|504.86|502.46|0
1640096070000|2021-12-21 14:14:30|504.95|502.55|505.3|502.9|505.3|502.9|504.95|502.55|0
1640096080000|2021-12-21 14:14:40|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1640096090000|2021-12-21 14:14:50|505.3|502.9|505.12|502.72|505.38|502.98|505.12|502.72|0
1640096100000|2021-12-21 14:15:00|505.3|502.9|505.65|503.25|505.65|503.25|505.3|502.9|0
1640096110000|2021-12-21 14:15:10|505.47|503.07|505.47|503.07|505.47|503.07|505.47|503.07|0
1640096120000|2021-12-21 14:15:20|505.3|502.9|505.47|503.07|505.47|503.07|505.3|502.9|0
1640096130000|2021-12-21 14:15:30|505.3|502.9|505.3|502.9|505.47|503.07|505.3|502.9|0
1640096160000|2021-12-21 14:16:00|505.47|503.07|505.65|503.25|505.65|503.25|505.3|502.9|0
1640096170000|2021-12-21 14:16:10|505.83|503.43|505.65|503.25|505.83|503.43|505.65|503.25|0
1640096180000|2021-12-21 14:16:20|505.47|503.07|505.47|503.07|505.47|503.07|505.47|503.07|0
1640096190000|2021-12-21 14:16:30|505.3|502.9|505.47|503.07|505.47|503.07|505.3|502.9|0
1640096200000|2021-12-21 14:16:40|505.3|502.9|505.47|503.07|505.47|503.07|505.3|502.9|0
1640096220000|2021-12-21 14:17:00|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1640096230000|2021-12-21 14:17:10|505.12|502.72|504.77|502.37|505.12|502.72|504.77|502.37|0
1640096240000|2021-12-21 14:17:20|504.6|502.2|504.42|502.02|504.77|502.37|504.42|502.02|0
1640096260000|2021-12-21 14:17:40|504.25|501.85|504.25|501.85|504.42|502.02|504.25|501.85|0
1640096270000|2021-12-21 14:17:50|504.42|502.02|504.77|502.37|504.77|502.37|504.42|502.02|0
1640096280000|2021-12-21 14:18:00|504.95|502.55|505.12|502.72|505.3|502.9|504.95|502.55|0
1640096290000|2021-12-21 14:18:10|505.3|502.9|505.12|502.72|505.3|502.9|505.12|502.72|0
1640096310000|2021-12-21 14:18:30|504.95|502.55|505.12|502.72|505.12|502.72|504.95|502.55|0
1640096330000|2021-12-21 14:18:50|505.21|502.81|505.3|502.9|505.3|502.9|505.21|502.81|0
1640096350000|2021-12-21 14:19:10|505.47|503.07|505.65|503.25|505.65|503.25|505.47|503.07|0
1640096360000|2021-12-21 14:19:20|505.47|503.07|505.65|503.25|505.65|503.25|505.47|503.07|0
1640096370000|2021-12-21 14:19:30|505.47|503.07|505.47|503.07|505.47|503.07|505.47|503.07|0
1640096380000|2021-12-21 14:19:40|505.3|502.9|505.38|502.98|505.47|503.07|505.3|502.9|0
1640096390000|2021-12-21 14:19:50|505.47|503.07|505.47|503.07|505.47|503.07|505.47|503.07|0
1640096410000|2021-12-21 14:20:10|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1640096420000|2021-12-21 14:20:20|505.47|503.07|505.47|503.07|505.47|503.07|505.47|503.07|0
1640096430000|2021-12-21 14:20:30|504.95|502.55|504.77|502.37|504.95|502.55|504.77|502.37|0
1640096440000|2021-12-21 14:20:40|504.95|502.55|504.59|502.19|504.95|502.55|504.59|502.19|0
1640096450000|2021-12-21 14:20:50|504.68|502.28|504.94|502.54|504.94|502.54|504.59|502.19|0
1640096460000|2021-12-21 14:21:00|504.77|502.37|504.94|502.54|504.94|502.54|504.77|502.37|0
1640096470000|2021-12-21 14:21:10|504.85|502.45|504.85|502.45|504.85|502.45|504.85|502.45|0
1640096480000|2021-12-21 14:21:20|504.77|502.37|504.42|502.02|504.77|502.37|504.42|502.02|0
1640096490000|2021-12-21 14:21:30|504.59|502.19|504.59|502.19|504.59|502.19|504.59|502.19|0
1640096500000|2021-12-21 14:21:40|504.77|502.37|505.12|502.72|505.12|502.72|504.77|502.37|0
1640096510000|2021-12-21 14:21:50|505.3|502.9|505.12|502.72|505.3|502.9|505.12|502.72|0
1640096520000|2021-12-21 14:22:00|505.3|502.9|504.94|502.54|505.3|502.9|504.94|502.54|0
1640096540000|2021-12-21 14:22:20|504.77|502.37|504.94|502.54|504.94|502.54|504.77|502.37|0
1640096550000|2021-12-21 14:22:30|504.77|502.37|504.77|502.37|504.77|502.37|504.77|502.37|0
1640096560000|2021-12-21 14:22:40|504.94|502.54|504.77|502.37|504.94|502.54|504.77|502.37|0
1640096570000|2021-12-21 14:22:50|504.59|502.19|504.77|502.37|504.77|502.37|504.59|502.19|0
1640096580000|2021-12-21 14:23:00|504.42|502.02|504.24|501.84|504.42|502.02|504.24|501.84|0
1640096590000|2021-12-21 14:23:10|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1640096600000|2021-12-21 14:23:20|504.59|502.19|504.59|502.19|504.59|502.19|504.59|502.19|0
1640096610000|2021-12-21 14:23:30|504.77|502.37|504.77|502.37|504.94|502.54|504.77|502.37|0
1640096620000|2021-12-21 14:23:40|504.94|502.54|504.59|502.19|504.94|502.54|504.59|502.19|0
1640096630000|2021-12-21 14:23:50|504.42|502.02|504.59|502.19|504.59|502.19|504.42|502.02|0
1640096640000|2021-12-21 14:24:00|504.24|501.84|504.07|501.67|504.24|501.84|503.89|501.49|0
1640096650000|2021-12-21 14:24:10|504.59|502.19|504.59|502.19|504.59|502.19|504.59|502.19|0
1640096660000|2021-12-21 14:24:20|504.42|502.02|504.42|502.02|504.42|502.02|504.33|501.93|0
1640096680000|2021-12-21 14:24:40|504.24|501.84|504.42|502.02|504.42|502.02|504.24|501.84|0
1640096690000|2021-12-21 14:24:50|504.24|501.84|504.42|502.02|504.42|502.02|504.24|501.84|0
1640096700000|2021-12-21 14:25:00|504.59|502.19|505.12|502.72|505.12|502.72|504.59|502.19|0
1640096710000|2021-12-21 14:25:10|504.94|502.54|504.94|502.54|504.94|502.54|504.77|502.37|0
1640096720000|2021-12-21 14:25:20|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1640096730000|2021-12-21 14:25:30|505.03|502.63|505.12|502.72|505.12|502.72|505.03|502.63|0
1640096740000|2021-12-21 14:25:40|505.29|502.89|505.29|502.89|505.29|502.89|505.12|502.72|0
1640096760000|2021-12-21 14:26:00|505.12|502.72|504.77|502.37|505.12|502.72|504.77|502.37|0
1640096770000|2021-12-21 14:26:10|504.94|502.54|504.77|502.37|504.94|502.54|504.59|502.19|0
1640096800000|2021-12-21 14:26:40|504.59|502.19|504.06|501.66|504.59|502.19|503.89|501.49|0
1640096810000|2021-12-21 14:26:50|504.24|501.84|504.24|501.84|504.42|502.02|504.24|501.84|0
1640096820000|2021-12-21 14:27:00|504.06|501.66|503.71|501.31|504.06|501.66|503.71|501.31|0
1640096830000|2021-12-21 14:27:10|503.89|501.49|504.32|501.92|504.32|501.92|503.89|501.49|0
1640096840000|2021-12-21 14:27:20|504.24|501.84|504.32|501.92|504.59|502.19|504.24|501.84|0
1640096850000|2021-12-21 14:27:30|504.42|502.02|504.24|501.84|504.42|502.02|504.24|501.84|0
1640096860000|2021-12-21 14:27:40|504.06|501.66|503.54|501.14|504.06|501.66|503.54|501.14|0
1640096870000|2021-12-21 14:27:50|504.06|501.66|504.06|501.66|504.06|501.66|504.06|501.66|0
1640096880000|2021-12-21 14:28:00|503.71|501.31|503.71|501.31|503.89|501.49|503.71|501.31|0
1640096900000|2021-12-21 14:28:20|503.54|501.14|504.06|501.66|504.06|501.66|503.54|501.14|0
1640096910000|2021-12-21 14:28:30|504.24|501.84|504.24|501.84|504.41|502.01|504.24|501.84|0
1640096930000|2021-12-21 14:28:50|504.59|502.19|504.59|502.19|504.59|502.19|504.59|502.19|0
1640096940000|2021-12-21 14:29:00|504.41|502.01|504.24|501.84|504.59|502.19|504.24|501.84|0
1640096950000|2021-12-21 14:29:10|504.06|501.66|504.06|501.66|504.06|501.66|504.06|501.66|0
1640096960000|2021-12-21 14:29:20|503.89|501.49|504.06|501.66|504.06|501.66|503.89|501.49|0
1640096970000|2021-12-21 14:29:30|503.89|501.49|503.89|501.49|503.89|501.49|503.71|501.31|0
1640096980000|2021-12-21 14:29:40|503.97|501.57|503.89|501.49|504.06|501.66|503.89|501.49|0
1640096990000|2021-12-21 14:29:50|503.71|501.31|503.89|501.49|503.89|501.49|503.71|501.31|0
1640097000000|2021-12-21 14:30:00|504.76|502.36|505.47|503.07|505.47|503.07|504.76|502.36|0
1640097010000|2021-12-21 14:30:10|506.34|503.94|505.64|503.24|506.34|503.94|505.64|503.24|0
1640097020000|2021-12-21 14:30:20|504.94|502.54|505.38|502.98|505.82|503.42|504.94|502.54|0
1640097030000|2021-12-21 14:30:30|505.99|503.59|505.12|502.72|505.99|503.59|505.12|502.72|0
1640097040000|2021-12-21 14:30:40|504.94|502.54|505.12|502.72|505.12|502.72|504.76|502.36|0
1640097050000|2021-12-21 14:30:50|505.82|503.42|506.7|504.3|506.7|504.3|505.82|503.42|0
1640097060000|2021-12-21 14:31:00|507.22|504.82|508.1|505.7|508.1|505.7|506.87|504.47|0
1640097070000|2021-12-21 14:31:10|507.57|505.17|508.1|505.7|508.28|505.88|507.57|505.17|0
1640097080000|2021-12-21 14:31:20|508.63|506.23|508.98|506.58|508.98|506.58|508.63|506.23|0
1640097090000|2021-12-21 14:31:30|508.81|506.41|508.98|506.58|508.98|506.58|508.81|506.41|0
1640097100000|2021-12-21 14:31:40|509.51|507.11|509.16|506.76|509.51|507.11|509.16|506.76|0
1640097110000|2021-12-21 14:31:50|508.63|506.23|507.93|505.53|508.63|506.23|507.93|505.53|0
1640097120000|2021-12-21 14:32:00|507.05|504.65|507.22|504.82|507.4|505|507.05|504.65|0
1640097130000|2021-12-21 14:32:10|507.05|504.65|506.87|504.47|507.05|504.65|506.87|504.47|0
1640097140000|2021-12-21 14:32:20|505.73|503.33|506.17|503.77|506.17|503.77|505.64|503.24|0
1640097150000|2021-12-21 14:32:30|506.69|504.29|507.75|505.35|507.75|505.35|506.69|504.29|0
1640097160000|2021-12-21 14:32:40|508.28|505.88|508.81|506.41|508.81|506.41|508.28|505.88|0
1640097170000|2021-12-21 14:32:50|508.63|506.23|508.45|506.05|508.63|506.23|508.45|506.05|0
1640097180000|2021-12-21 14:33:00|508.63|506.23|508.45|506.05|508.63|506.23|508.01|505.61|0
1640097190000|2021-12-21 14:33:10|508.1|505.7|508.45|506.05|508.45|506.05|507.92|505.52|0
1640097200000|2021-12-21 14:33:20|508.63|506.23|508.28|505.88|508.63|506.23|507.92|505.52|0
1640097210000|2021-12-21 14:33:30|508.8|506.4|509.16|506.76|509.16|506.76|508.8|506.4|0
1640097220000|2021-12-21 14:33:40|508.8|506.4|508.8|506.4|508.98|506.58|508.8|506.4|0
1640097230000|2021-12-21 14:33:50|508.45|506.05|508.8|506.4|508.8|506.4|508.45|506.05|0
1640097240000|2021-12-21 14:34:00|508.63|506.23|508.28|505.88|508.63|506.23|508.28|505.88|0
1640097250000|2021-12-21 14:34:10|508.45|506.05|507.75|505.35|508.45|506.05|507.75|505.35|0
1640097260000|2021-12-21 14:34:20|507.57|505.17|507.4|505|507.57|505.17|507.22|504.82|0
1640097270000|2021-12-21 14:34:30|506.69|504.29|506.69|504.29|506.87|504.47|506.69|504.29|0
1640097280000|2021-12-21 14:34:40|506.34|503.94|506.69|504.29|506.69|504.29|506.17|503.77|0
1640097290000|2021-12-21 14:34:50|506.43|504.03|505.11|502.71|506.69|504.29|505.11|502.71|0
1640097300000|2021-12-21 14:35:00|504.94|502.54|504.76|502.36|504.94|502.54|504.76|502.36|0
1640097310000|2021-12-21 14:35:10|504.41|502.01|504.24|501.84|504.41|502.01|504.06|501.66|0
1640097320000|2021-12-21 14:35:20|504.06|501.66|504.94|502.54|504.94|502.54|503.53|501.13|0
1640097330000|2021-12-21 14:35:30|505.99|503.59|505.9|503.5|505.99|503.59|505.64|503.24|0
1640097340000|2021-12-21 14:35:40|506.17|503.77|506.87|504.47|506.87|504.47|505.9|503.5|0
1640097350000|2021-12-21 14:35:50|505.99|503.59|505.64|503.24|505.99|503.59|505.64|503.24|0
1640097360000|2021-12-21 14:36:00|506.17|503.77|507.22|504.82|507.22|504.82|506.17|503.77|0
1640097370000|2021-12-21 14:36:10|506.52|504.12|505.64|503.24|506.52|504.12|505.64|503.24|0
1640097380000|2021-12-21 14:36:20|505.81|503.41|506.34|503.94|506.34|503.94|505.37|502.97|0
1640097390000|2021-12-21 14:36:30|506.52|504.12|506.17|503.77|506.52|504.12|506.17|503.77|0
1640097400000|2021-12-21 14:36:40|505.99|503.59|505.64|503.24|505.99|503.59|505.64|503.24|0
1640097410000|2021-12-21 14:36:50|505.9|503.5|506.69|504.29|506.69|504.29|505.9|503.5|0
1640097420000|2021-12-21 14:37:00|506.17|503.77|505.99|503.59|506.17|503.77|505.99|503.59|0
1640097430000|2021-12-21 14:37:10|506.34|503.94|507.04|504.64|507.04|504.64|506.34|503.94|0
1640097440000|2021-12-21 14:37:20|507.22|504.82|506.69|504.29|507.22|504.82|506.69|504.29|0
1640097450000|2021-12-21 14:37:30|507.04|504.64|507.22|504.82|507.22|504.82|506.87|504.47|0
1640097460000|2021-12-21 14:37:40|507.57|505.17|506.69|504.29|507.57|505.17|506.69|504.29|0
1640097470000|2021-12-21 14:37:50|506.78|504.38|507.39|504.99|507.39|504.99|506.52|504.12|0
1640097480000|2021-12-21 14:38:00|507.22|504.82|507.75|505.35|507.92|505.52|507.22|504.82|0
1640097490000|2021-12-21 14:38:10|507.92|505.52|507.83|505.43|507.92|505.52|507.75|505.35|0
1640097500000|2021-12-21 14:38:20|508.1|505.7|507.75|505.35|508.27|505.87|507.75|505.35|0
1640097510000|2021-12-21 14:38:30|507.57|505.17|508.1|505.7|508.1|505.7|507.57|505.17|0
1640097520000|2021-12-21 14:38:40|507.92|505.52|508.8|506.4|508.8|506.4|507.92|505.52|0
1640097530000|2021-12-21 14:38:50|508.98|506.58|509.33|506.93|509.33|506.93|508.98|506.58|0
1640097540000|2021-12-21 14:39:00|509.68|507.28|508.8|506.4|509.68|507.28|508.8|506.4|0
1640097550000|2021-12-21 14:39:10|508.98|506.58|509.33|506.93|509.33|506.93|508.98|506.58|0
1640097560000|2021-12-21 14:39:20|509.15|506.75|509.68|507.28|509.68|507.28|509.15|506.75|0
1640097570000|2021-12-21 14:39:30|509.86|507.46|509.68|507.28|510.03|507.63|509.68|507.28|0
1640097580000|2021-12-21 14:39:40|509.51|507.11|509.33|506.93|509.51|507.11|508.98|506.58|0
1640097590000|2021-12-21 14:39:50|509.51|507.11|508.45|506.05|509.51|507.11|508.45|506.05|0
1640097600000|2021-12-21 14:40:00|508.63|506.23|507.04|504.64|508.63|506.23|507.04|504.64|0
1640097610000|2021-12-21 14:40:10|507.22|504.82|505.99|503.59|507.22|504.82|505.99|503.59|0
1640097620000|2021-12-21 14:40:20|506.16|503.76|504.58|502.18|506.16|503.76|504.58|502.18|0
1640097630000|2021-12-21 14:40:30|503.88|501.48|503.18|500.78|504.06|501.66|503.18|500.78|0
1640097640000|2021-12-21 14:40:40|503.53|501.13|505.29|502.89|505.29|502.89|503.53|501.13|0
1640097650000|2021-12-21 14:40:50|505.46|503.06|505.02|502.62|505.46|503.06|505.02|502.62|0
1640097660000|2021-12-21 14:41:00|504.58|502.18|505.54|503.14|505.64|503.24|504.58|502.18|0
1640097670000|2021-12-21 14:41:10|505.46|503.06|505.64|503.24|505.81|503.41|505.46|503.06|0
1640097680000|2021-12-21 14:41:20|505.46|503.06|505.11|502.71|505.46|503.06|504.93|502.53|0
1640097690000|2021-12-21 14:41:30|505.28|502.88|504.93|502.53|505.28|502.88|504.76|502.36|0
1640097700000|2021-12-21 14:41:40|505.11|502.71|505.11|502.71|505.11|502.71|504.76|502.36|0
1640097710000|2021-12-21 14:41:50|505.28|502.88|505.46|503.06|505.46|503.06|505.28|502.88|0
1640097720000|2021-12-21 14:42:00|504.58|502.18|503.88|501.48|504.58|502.18|503.71|501.31|0
1640097730000|2021-12-21 14:42:10|504.06|501.66|503.88|501.48|504.23|501.83|503.88|501.48|0
1640097740000|2021-12-21 14:42:20|502.83|500.43|501.95|499.55|502.83|500.43|501.95|499.55|0
1640097750000|2021-12-21 14:42:30|502.65|500.25|501.6|499.2|502.65|500.25|501.6|499.2|0
1640097760000|2021-12-21 14:42:40|501.78|499.38|501.25|498.85|501.78|499.38|501.25|498.85|0
1640097770000|2021-12-21 14:42:50|501.78|499.38|502.3|499.9|502.3|499.9|501.78|499.38|0
1640097780000|2021-12-21 14:43:00|502.13|499.73|502.13|499.73|502.3|499.9|502.13|499.73|0
1640097790000|2021-12-21 14:43:10|502.04|499.64|502.3|499.9|502.3|499.9|501.95|499.55|0
1640097800000|2021-12-21 14:43:20|502.13|499.73|501.6|499.2|502.13|499.73|501.6|499.2|0
1640097810000|2021-12-21 14:43:30|501.78|499.38|501.69|499.29|501.78|499.38|501.6|499.2|0
1640097820000|2021-12-21 14:43:40|501.08|498.68|500.9|498.5|501.08|498.68|500.9|498.5|0
1640097830000|2021-12-21 14:43:50|500.73|498.33|500.73|498.33|500.9|498.5|500.73|498.33|0
1640097840000|2021-12-21 14:44:00|500.9|498.5|500.38|497.98|501.43|499.03|500.38|497.98|0
1640097850000|2021-12-21 14:44:10|499.86|497.46|500.38|497.98|500.38|497.98|499.86|497.46|0
1640097860000|2021-12-21 14:44:20|500.21|497.81|500.38|497.98|500.38|497.98|499.86|497.46|0
1640097870000|2021-12-21 14:44:30|500.9|498.5|500.73|498.33|501.08|498.68|500.73|498.33|0
1640097880000|2021-12-21 14:44:40|500.55|498.15|500.73|498.33|501.08|498.68|500.55|498.15|0
1640097890000|2021-12-21 14:44:50|501.08|498.68|501.78|499.38|501.78|499.38|501.08|498.68|0
1640097900000|2021-12-21 14:45:00|501.95|499.55|500.9|498.5|501.95|499.55|500.55|498.15|0
1640097910000|2021-12-21 14:45:10|500.38|497.98|500.38|497.98|500.38|497.98|500.2|497.8|0
1640097920000|2021-12-21 14:45:20|500.2|497.8|500.03|497.63|500.2|497.8|500.03|497.63|0
1640097930000|2021-12-21 14:45:30|500.11|497.71|499.33|496.93|500.11|497.71|499.16|496.76|0
1640097940000|2021-12-21 14:45:40|499.51|497.11|499.51|497.11|499.51|497.11|499.33|496.93|0
1640097950000|2021-12-21 14:45:50|499.68|497.28|498.98|496.58|499.68|497.28|498.98|496.58|0
1640097960000|2021-12-21 14:46:00|499.16|496.76|497.59|495.19|499.16|496.76|497.59|495.19|0
1640097970000|2021-12-21 14:46:10|497.24|494.84|497.5|495.1|497.5|495.1|497.06|494.66|0
1640097980000|2021-12-21 14:46:20|497.24|494.84|497.06|494.66|497.24|494.84|496.72|494.32|0
1640097990000|2021-12-21 14:46:30|497.59|495.19|497.24|494.84|497.59|495.19|497.06|494.66|0
1640098000000|2021-12-21 14:46:40|497.41|495.01|498.11|495.71|498.11|495.71|497.41|495.01|0
1640098010000|2021-12-21 14:46:50|498.28|495.88|498.98|496.58|498.98|496.58|498.28|495.88|0
1640098020000|2021-12-21 14:47:00|498.81|496.41|499.33|496.93|499.33|496.93|498.63|496.23|0
1640098030000|2021-12-21 14:47:10|499.16|496.76|498.11|495.71|499.16|496.76|498.11|495.71|0
1640098040000|2021-12-21 14:47:20|498.46|496.06|498.28|495.88|498.46|496.06|498.28|495.88|0
1640098050000|2021-12-21 14:47:30|498.11|495.71|498.63|496.23|498.63|496.23|498.11|495.71|0
1640098060000|2021-12-21 14:47:40|498.81|496.41|499.16|496.76|499.33|496.93|498.81|496.41|0
1640098070000|2021-12-21 14:47:50|499.68|497.28|500.03|497.63|500.03|497.63|499.68|497.28|0
1640098080000|2021-12-21 14:48:00|499.5|497.1|500.03|497.63|500.38|497.98|499.5|497.1|0
1640098090000|2021-12-21 14:48:10|500.38|497.98|500.55|498.15|500.55|498.15|500.11|497.71|0
1640098100000|2021-12-21 14:48:20|500.03|497.63|500.03|497.63|500.2|497.8|499.85|497.45|0
1640098110000|2021-12-21 14:48:30|499.85|497.45|500.38|497.98|500.38|497.98|499.85|497.45|0
1640098120000|2021-12-21 14:48:40|500.55|498.15|500.55|498.15|500.55|498.15|500.03|497.63|0
1640098130000|2021-12-21 14:48:50|500.2|497.8|500.38|497.98|500.38|497.98|500.2|497.8|0
1640098140000|2021-12-21 14:49:00|499.85|497.45|499.5|497.1|500.03|497.63|499.5|497.1|0
1640098150000|2021-12-21 14:49:10|498.98|496.58|498.81|496.41|498.98|496.58|498.63|496.23|0
1640098160000|2021-12-21 14:49:20|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1640098170000|2021-12-21 14:49:30|498.46|496.06|498.28|495.88|498.46|496.06|498.28|495.88|0
1640098180000|2021-12-21 14:49:40|498.11|495.71|497.93|495.53|498.11|495.71|497.93|495.53|0
1640098190000|2021-12-21 14:49:50|497.24|494.84|496.89|494.49|497.24|494.84|496.71|494.31|0
1640098200000|2021-12-21 14:50:00|496.54|494.14|496.71|494.31|496.71|494.31|496.54|494.14|0
1640098210000|2021-12-21 14:50:10|496.89|494.49|496.54|494.14|496.89|494.49|496.19|493.79|0
1640098220000|2021-12-21 14:50:20|496.02|493.62|494.8|492.4|496.02|493.62|494.8|492.4|0
1640098230000|2021-12-21 14:50:30|494.97|492.57|493.93|491.53|494.97|492.57|493.76|491.36|0
1640098240000|2021-12-21 14:50:40|493.76|491.36|494.1|491.7|494.45|492.05|493.76|491.36|0
1640098250000|2021-12-21 14:50:50|494.45|492.05|494.62|492.22|494.8|492.4|494.45|492.05|0
1640098260000|2021-12-21 14:51:00|495.32|492.92|496.19|493.79|496.19|493.79|495.32|492.92|0
1640098270000|2021-12-21 14:51:10|496.71|494.31|497.41|495.01|497.41|495.01|496.62|494.22|0
1640098280000|2021-12-21 14:51:20|497.58|495.18|496.36|493.96|497.58|495.18|496.36|493.96|0
1640098290000|2021-12-21 14:51:30|496.71|494.31|495.84|493.44|496.71|494.31|495.84|493.44|0
1640098300000|2021-12-21 14:51:40|496.02|493.62|495.84|493.44|496.02|493.62|495.67|493.27|0
1640098310000|2021-12-21 14:51:50|496.02|493.62|496.27|493.87|496.71|494.31|496.02|493.62|0
1640098320000|2021-12-21 14:52:00|496.19|493.79|496.19|493.79|496.36|493.96|496.19|493.79|0
1640098330000|2021-12-21 14:52:10|496.71|494.31|496.54|494.14|497.41|495.01|496.54|494.14|0
1640098340000|2021-12-21 14:52:20|496.36|493.96|496.19|493.79|496.54|494.14|496.19|493.79|0
1640098350000|2021-12-21 14:52:30|496.36|493.96|495.84|493.44|496.36|493.96|495.84|493.44|0
1640098360000|2021-12-21 14:52:40|496.1|493.7|496.36|493.96|496.36|493.96|496.1|493.7|0
1640098370000|2021-12-21 14:52:50|496.71|494.31|496.71|494.31|497.58|495.18|496.71|494.31|0
1640098380000|2021-12-21 14:53:00|496.54|494.14|496.71|494.31|496.71|494.31|496.36|493.96|0
1640098390000|2021-12-21 14:53:10|497.14|494.74|496.71|494.31|497.14|494.74|496.71|494.31|0
1640098400000|2021-12-21 14:53:20|497.06|494.66|496.89|494.49|497.06|494.66|496.89|494.49|0
1640098410000|2021-12-21 14:53:30|496.8|494.4|497.58|495.18|497.58|495.18|496.8|494.4|0
1640098420000|2021-12-21 14:53:40|497.93|495.53|497.93|495.53|497.93|495.53|497.76|495.36|0
1640098430000|2021-12-21 14:53:50|497.76|495.36|497.41|495.01|497.76|495.36|497.41|495.01|0
1640098440000|2021-12-21 14:54:00|497.93|495.53|497.41|495.01|497.93|495.53|497.06|494.66|0
1640098450000|2021-12-21 14:54:10|497.76|495.36|498.45|496.05|498.45|496.05|497.76|495.36|0
1640098460000|2021-12-21 14:54:20|498.11|495.71|497.23|494.83|498.11|495.71|497.23|494.83|0
1640098470000|2021-12-21 14:54:30|497.14|494.74|496.71|494.31|497.14|494.74|496.71|494.31|0
1640098480000|2021-12-21 14:54:40|496.36|493.96|495.49|493.09|496.36|493.96|495.4|493|0
1640098490000|2021-12-21 14:54:50|495.84|493.44|495.67|493.27|496.01|493.61|495.49|493.09|0
1640098500000|2021-12-21 14:55:00|495.49|493.09|495.84|493.44|496.01|493.61|495.49|493.09|0
1640098510000|2021-12-21 14:55:10|495.32|492.92|495.32|492.92|495.32|492.92|494.97|492.57|0
1640098520000|2021-12-21 14:55:20|495.49|493.09|496.01|493.61|496.01|493.61|495.49|493.09|0
1640098530000|2021-12-21 14:55:30|495.67|493.27|495.32|492.92|495.67|493.27|495.32|492.92|0
1640098540000|2021-12-21 14:55:40|495.14|492.74|496.19|493.79|496.19|493.79|495.14|492.74|0
1640098550000|2021-12-21 14:55:50|496.01|493.61|496.01|493.61|496.19|493.79|496.01|493.61|0
1640098560000|2021-12-21 14:56:00|495.84|493.44|495.67|493.27|495.84|493.44|495.67|493.27|0
1640098570000|2021-12-21 14:56:10|495.49|493.09|495.49|493.09|495.49|493.09|495.14|492.74|0
1640098580000|2021-12-21 14:56:20|496.01|493.61|495.84|493.44|496.01|493.61|495.84|493.44|0
1640098590000|2021-12-21 14:56:30|496.01|493.61|495.84|493.44|496.01|493.61|495.84|493.44|0
1640098600000|2021-12-21 14:56:40|495.67|493.27|495.14|492.74|495.67|493.27|495.14|492.74|0
1640098610000|2021-12-21 14:56:50|494.62|492.22|494.8|492.4|494.97|492.57|494.62|492.22|0
1640098620000|2021-12-21 14:57:00|494.1|491.7|494.62|492.22|494.62|492.22|494.1|491.7|0
1640098630000|2021-12-21 14:57:10|494.45|492.05|494.62|492.22|494.62|492.22|494.27|491.87|0
1640098640000|2021-12-21 14:57:20|494.97|492.57|495.32|492.92|495.32|492.92|494.97|492.57|0
1640098650000|2021-12-21 14:57:30|495.84|493.44|496.88|494.48|496.88|494.48|495.84|493.44|0
1640098660000|2021-12-21 14:57:40|496.71|494.31|496.19|493.79|496.71|494.31|496.19|493.79|0
1640098670000|2021-12-21 14:57:50|495.84|493.44|495.32|492.92|496.01|493.61|495.32|492.92|0
1640098680000|2021-12-21 14:58:00|495.4|493|495.75|493.35|495.75|493.35|495.23|492.83|0
1640098690000|2021-12-21 14:58:10|495.4|493|494.97|492.57|495.4|493|494.97|492.57|0
1640098700000|2021-12-21 14:58:20|495.14|492.74|495.4|493|495.66|493.26|495.14|492.74|0
1640098710000|2021-12-21 14:58:30|495.32|492.92|495.84|493.44|495.84|493.44|495.32|492.92|0
1640098720000|2021-12-21 14:58:40|496.19|493.79|496.01|493.61|496.19|493.79|496.01|493.61|0
1640098730000|2021-12-21 14:58:50|495.66|493.26|495.66|493.26|495.66|493.26|495.32|492.92|0
1640098740000|2021-12-21 14:59:00|496.01|493.61|496.53|494.13|496.53|494.13|496.01|493.61|0
1640098750000|2021-12-21 14:59:10|497.06|494.66|496.62|494.22|497.06|494.66|496.62|494.22|0
1640098760000|2021-12-21 14:59:20|496.53|494.13|496.71|494.31|496.71|494.31|496.36|493.96|0
1640098770000|2021-12-21 14:59:30|496.53|494.13|496.36|493.96|496.53|494.13|496.01|493.61|0
1640098780000|2021-12-21 14:59:40|496.53|494.13|496.53|494.13|496.53|494.13|496.36|493.96|0
1640098790000|2021-12-21 14:59:50|496.71|494.31|496.01|493.61|496.71|494.31|496.01|493.61|0
1640098800000|2021-12-21 15:00:00|496.1|493.7|497.4|495|497.4|495|496.1|493.7|0
1640098810000|2021-12-21 15:00:10|496.88|494.48|497.23|494.83|497.23|494.83|496.88|494.48|0
1640098820000|2021-12-21 15:00:20|497.58|495.18|498.45|496.05|498.63|496.23|497.58|495.18|0
1640098830000|2021-12-21 15:00:30|498.97|496.57|498.8|496.4|498.97|496.57|498.63|496.23|0
1640098840000|2021-12-21 15:00:40|498.45|496.05|498.28|495.88|498.62|496.22|498.28|495.88|0
1640098850000|2021-12-21 15:00:50|497.58|495.18|498.45|496.05|498.45|496.05|497.58|495.18|0
1640098860000|2021-12-21 15:01:00|498.62|496.22|497.23|494.83|498.62|496.22|497.23|494.83|0
1640098870000|2021-12-21 15:01:10|497.4|495|498.97|496.57|498.97|496.57|497.4|495|0
1640098880000|2021-12-21 15:01:20|498.45|496.05|498.8|496.4|498.8|496.4|498.1|495.7|0
1640098890000|2021-12-21 15:01:30|498.97|496.57|498.97|496.57|498.97|496.57|498.97|496.57|0
1640098900000|2021-12-21 15:01:40|499.15|496.75|498.45|496.05|499.15|496.75|498.45|496.05|0
1640098910000|2021-12-21 15:01:50|498.62|496.22|497.75|495.35|498.62|496.22|497.75|495.35|0
1640098920000|2021-12-21 15:02:00|497.93|495.53|497.75|495.35|497.93|495.53|497.58|495.18|0
1640098930000|2021-12-21 15:02:10|497.58|495.18|496.88|494.48|497.58|495.18|496.71|494.31|0
1640098940000|2021-12-21 15:02:20|497.58|495.18|498.1|495.7|498.1|495.7|497.58|495.18|0
1640098950000|2021-12-21 15:02:30|498.62|496.22|497.93|495.53|498.62|496.22|497.93|495.53|0
1640098960000|2021-12-21 15:02:40|498.28|495.88|497.93|495.53|498.28|495.88|497.93|495.53|0
1640098970000|2021-12-21 15:02:50|497.23|494.83|497.93|495.53|497.93|495.53|497.23|494.83|0
1640098980000|2021-12-21 15:03:00|497.75|495.35|496.36|493.96|497.75|495.35|496.36|493.96|0
1640098990000|2021-12-21 15:03:10|496.53|494.13|496.18|493.78|496.53|494.13|496.01|493.61|0
1640099000000|2021-12-21 15:03:20|495.84|493.44|494.97|492.57|495.84|493.44|494.97|492.57|0
1640099010000|2021-12-21 15:03:30|495.49|493.09|496.18|493.78|496.18|493.78|495.49|493.09|0
1640099020000|2021-12-21 15:03:40|495.49|493.09|495.92|493.52|495.92|493.52|495.49|493.09|0
1640099030000|2021-12-21 15:03:50|495.66|493.26|495.14|492.74|495.66|493.26|494.97|492.57|0
1640099040000|2021-12-21 15:04:00|495.84|493.44|495.66|493.26|495.84|493.44|495.31|492.91|0
1640099050000|2021-12-21 15:04:10|495.31|492.91|495.49|493.09|495.49|493.09|495.14|492.74|0
1640099060000|2021-12-21 15:04:20|495.66|493.26|495.84|493.44|495.84|493.44|495.66|493.26|0
1640099070000|2021-12-21 15:04:30|496.01|493.61|495.49|493.09|496.01|493.61|495.49|493.09|0
1640099080000|2021-12-21 15:04:40|495.31|492.91|495.31|492.91|495.49|493.09|495.31|492.91|0
1640099090000|2021-12-21 15:04:50|495.49|493.09|495.49|493.09|495.49|493.09|495.49|493.09|0
1640099100000|2021-12-21 15:05:00|495.14|492.74|495.83|493.43|495.83|493.43|494.79|492.39|0
1640099110000|2021-12-21 15:05:10|496.01|493.61|496.01|493.61|496.01|493.61|495.74|493.34|0
1640099120000|2021-12-21 15:05:20|495.83|493.43|496.18|493.78|496.18|493.78|495.83|493.43|0
1640099130000|2021-12-21 15:05:30|496.7|494.3|496.7|494.3|496.7|494.3|496.53|494.13|0
1640099140000|2021-12-21 15:05:40|496.36|493.96|496.36|493.96|496.36|493.96|496.36|493.96|0
1640099150000|2021-12-21 15:05:50|496.18|493.78|496.53|494.13|496.53|494.13|496.18|493.78|0
1640099160000|2021-12-21 15:06:00|496.18|493.78|496.18|493.78|496.36|493.96|496.01|493.61|0
1640099170000|2021-12-21 15:06:10|496.7|494.3|496.88|494.48|496.88|494.48|496.53|494.13|0
1640099180000|2021-12-21 15:06:20|497.05|494.65|497.58|495.18|497.58|495.18|497.05|494.65|0
1640099190000|2021-12-21 15:06:30|496.88|494.48|497.58|495.18|497.58|495.18|496.88|494.48|0
1640099200000|2021-12-21 15:06:40|497.05|494.65|498.27|495.87|498.27|495.87|497.05|494.65|0
1640099210000|2021-12-21 15:06:50|498.1|495.7|496.88|494.48|498.1|495.7|496.88|494.48|0
1640099220000|2021-12-21 15:07:00|497.23|494.83|497.4|495|497.4|495|497.05|494.65|0
1640099230000|2021-12-21 15:07:10|497.58|495.18|498.1|495.7|498.1|495.7|497.58|495.18|0
1640099240000|2021-12-21 15:07:20|497.92|495.52|497.92|495.52|497.92|495.52|497.58|495.18|0
1640099250000|2021-12-21 15:07:30|497.4|495|497.75|495.35|497.92|495.52|497.4|495|0
1640099260000|2021-12-21 15:07:40|497.92|495.52|498.1|495.7|498.1|495.7|497.75|495.35|0
1640099270000|2021-12-21 15:07:50|497.92|495.52|497.57|495.17|497.92|495.52|497.57|495.17|0
1640099280000|2021-12-21 15:08:00|497.75|495.35|497.4|495|497.75|495.35|496.88|494.48|0
1640099290000|2021-12-21 15:08:10|497.23|494.83|497.4|495|497.57|495.17|497.23|494.83|0
1640099300000|2021-12-21 15:08:20|497.57|495.17|497.75|495.35|497.75|495.35|497.57|495.17|0
1640099310000|2021-12-21 15:08:30|497.66|495.26|497.05|494.65|497.66|495.26|497.05|494.65|0
1640099320000|2021-12-21 15:08:40|497.23|494.83|496.53|494.13|497.23|494.83|496.53|494.13|0
1640099330000|2021-12-21 15:08:50|496.7|494.3|495.83|493.43|496.88|494.48|495.83|493.43|0
1640099340000|2021-12-21 15:09:00|496.01|493.61|496.35|493.95|496.35|493.95|496.01|493.61|0
1640099350000|2021-12-21 15:09:10|496.53|494.13|496.53|494.13|496.7|494.3|496.53|494.13|0
1640099360000|2021-12-21 15:09:20|496.7|494.3|496.7|494.3|496.7|494.3|496.53|494.13|0
1640099370000|2021-12-21 15:09:30|496.44|494.04|497.05|494.65|497.05|494.65|496.44|494.04|0
1640099380000|2021-12-21 15:09:40|497.4|495|497.57|495.17|497.66|495.26|497.4|495|0
1640099390000|2021-12-21 15:09:50|497.4|495|497.23|494.83|497.4|495|497.05|494.65|0
1640099400000|2021-12-21 15:10:00|496.7|494.3|496.18|493.78|496.7|494.3|496.18|493.78|0
1640099410000|2021-12-21 15:10:10|496.01|493.61|496.53|494.13|496.53|494.13|496.01|493.61|0
1640099420000|2021-12-21 15:10:20|496.7|494.3|496.7|494.3|496.7|494.3|496.18|493.78|0
1640099430000|2021-12-21 15:10:30|496.35|493.95|497.22|494.82|497.22|494.82|496.35|493.95|0
1640099440000|2021-12-21 15:10:40|497.4|495|497.75|495.35|497.75|495.35|497.05|494.65|0
1640099450000|2021-12-21 15:10:50|497.66|495.26|497.92|495.52|498.1|495.7|497.66|495.26|0
1640099460000|2021-12-21 15:11:00|498.1|495.7|498.44|496.04|498.62|496.22|498.1|495.7|0
1640099470000|2021-12-21 15:11:10|498.79|496.39|498.44|496.04|498.79|496.39|498.27|495.87|0
1640099480000|2021-12-21 15:11:20|497.92|495.52|497.4|495|497.92|495.52|497.4|495|0
1640099490000|2021-12-21 15:11:30|496.88|494.48|496.7|494.3|496.88|494.48|496.7|494.3|0
1640099500000|2021-12-21 15:11:40|496.88|494.48|496.7|494.3|496.88|494.48|496.7|494.3|0
1640099510000|2021-12-21 15:11:50|496.88|494.48|497.57|495.17|497.57|495.17|496.88|494.48|0
1640099520000|2021-12-21 15:12:00|497.75|495.35|498.1|495.7|498.1|495.7|497.57|495.17|0
1640099530000|2021-12-21 15:12:10|498.44|496.04|497.92|495.52|498.44|496.04|497.75|495.35|0
1640099540000|2021-12-21 15:12:20|497.83|495.43|497.92|495.52|498.1|495.7|497.83|495.43|0
1640099550000|2021-12-21 15:12:30|498.1|495.7|497.75|495.35|498.1|495.7|497.75|495.35|0
1640099560000|2021-12-21 15:12:40|497.92|495.52|498.27|495.87|498.27|495.87|497.92|495.52|0
1640099570000|2021-12-21 15:12:50|498.44|496.04|498.27|495.87|498.62|496.22|498.27|495.87|0
1640099580000|2021-12-21 15:13:00|498.62|496.22|498.27|495.87|498.62|496.22|498.27|495.87|0
1640099590000|2021-12-21 15:13:10|498.44|496.04|497.22|494.82|498.44|496.04|497.22|494.82|0
1640099600000|2021-12-21 15:13:20|498.44|496.04|499.14|496.74|499.14|496.74|498.44|496.04|0
1640099610000|2021-12-21 15:13:30|498.97|496.57|498.62|496.22|498.97|496.57|498.44|496.04|0
1640099620000|2021-12-21 15:13:40|498.79|496.39|498.79|496.39|498.97|496.57|498.79|496.39|0
1640099630000|2021-12-21 15:13:50|498.62|496.22|498.44|496.04|498.97|496.57|498.44|496.04|0
1640099640000|2021-12-21 15:14:00|498.09|495.69|498.79|496.39|498.79|496.39|498.09|495.69|0
1640099650000|2021-12-21 15:14:10|498.62|496.22|498.97|496.57|499.14|496.74|498.62|496.22|0
1640099660000|2021-12-21 15:14:20|498.79|496.39|499.32|496.92|499.32|496.92|498.79|496.39|0
1640099670000|2021-12-21 15:14:30|499.49|497.09|499.66|497.26|499.84|497.44|499.49|497.09|0
1640099680000|2021-12-21 15:14:40|499.84|497.44|500.01|497.61|500.19|497.79|499.84|497.44|0
1640099690000|2021-12-21 15:14:50|499.84|497.44|499.66|497.26|500.01|497.61|499.66|497.26|0
1640099700000|2021-12-21 15:15:00|499.49|497.09|500.01|497.61|500.01|497.61|499.4|497|0
1640099710000|2021-12-21 15:15:10|500.71|498.31|501.41|499.01|501.59|499.19|500.71|498.31|0
1640099720000|2021-12-21 15:15:20|501.5|499.1|501.24|498.84|501.59|499.19|501.24|498.84|0
1640099730000|2021-12-21 15:15:30|502.29|499.89|502.46|500.06|502.55|500.15|502.29|499.89|0
1640099740000|2021-12-21 15:15:40|502.29|499.89|502.81|500.41|502.81|500.41|502.29|499.89|0
1640099750000|2021-12-21 15:15:50|502.99|500.59|502.64|500.24|502.99|500.59|502.64|500.24|0
1640099760000|2021-12-21 15:16:00|502.46|500.06|502.46|500.06|502.64|500.24|502.46|500.06|0
1640099770000|2021-12-21 15:16:10|502.64|500.24|502.81|500.41|502.81|500.41|502.46|500.06|0
1640099780000|2021-12-21 15:16:20|502.99|500.59|503.34|500.94|503.34|500.94|502.99|500.59|0
1640099790000|2021-12-21 15:16:30|503.16|500.76|502.81|500.41|503.16|500.76|502.81|500.41|0
1640099800000|2021-12-21 15:16:40|502.64|500.24|502.99|500.59|502.99|500.59|502.46|500.06|0
1640099810000|2021-12-21 15:16:50|503.16|500.76|502.64|500.24|503.16|500.76|502.64|500.24|0
1640099820000|2021-12-21 15:17:00|502.81|500.41|502.29|499.89|502.81|500.41|502.29|499.89|0
1640099830000|2021-12-21 15:17:10|502.64|500.24|502.64|500.24|502.81|500.41|502.46|500.06|0
1640099840000|2021-12-21 15:17:20|502.81|500.41|502.81|500.41|502.99|500.59|502.81|500.41|0
1640099850000|2021-12-21 15:17:30|503.16|500.76|503.51|501.11|503.51|501.11|503.16|500.76|0
1640099860000|2021-12-21 15:17:40|503.34|500.94|502.99|500.59|503.51|501.11|502.81|500.41|0
1640099870000|2021-12-21 15:17:50|502.64|500.24|503.16|500.76|503.16|500.76|502.64|500.24|0
1640099880000|2021-12-21 15:18:00|503.34|500.94|503.16|500.76|503.34|500.94|503.16|500.76|0
1640099890000|2021-12-21 15:18:10|502.99|500.59|503.16|500.76|503.16|500.76|502.64|500.24|0
1640099900000|2021-12-21 15:18:20|502.99|500.59|502.99|500.59|502.99|500.59|502.89|500.49|0
1640099910000|2021-12-21 15:18:30|502.64|500.24|502.11|499.71|502.64|500.24|502.11|499.71|0
1640099920000|2021-12-21 15:18:40|502.46|500.06|502.64|500.24|502.64|500.24|502.46|500.06|0
1640099930000|2021-12-21 15:18:50|502.46|500.06|502.46|500.06|502.46|500.06|502.29|499.89|0
1640099940000|2021-12-21 15:19:00|503.16|500.76|502.81|500.41|503.16|500.76|502.81|500.41|0
1640099950000|2021-12-21 15:19:10|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1640099960000|2021-12-21 15:19:20|502.81|500.41|502.99|500.59|502.99|500.59|502.81|500.41|0
1640099970000|2021-12-21 15:19:30|503.16|500.76|503.16|500.76|503.51|501.11|503.16|500.76|0
1640099980000|2021-12-21 15:19:40|503.34|500.94|503.51|501.11|503.51|501.11|503.34|500.94|0
1640099990000|2021-12-21 15:19:50|503.34|500.94|503.51|501.11|503.51|501.11|503.16|500.76|0
1640100000000|2021-12-21 15:20:00|503.69|501.29|503.69|501.29|503.69|501.29|503.51|501.11|0
1640100010000|2021-12-21 15:20:10|503.34|500.94|503.34|500.94|503.34|500.94|502.81|500.41|0
1640100020000|2021-12-21 15:20:20|503.51|501.11|503.69|501.29|503.69|501.29|503.51|501.11|0
1640100030000|2021-12-21 15:20:30|503.86|501.46|504.04|501.64|504.04|501.64|503.86|501.46|0
1640100040000|2021-12-21 15:20:40|504.21|501.81|504.74|502.34|504.74|502.34|504.21|501.81|0
1640100050000|2021-12-21 15:20:50|504.56|502.16|504.74|502.34|504.74|502.34|504.56|502.16|0
1640100060000|2021-12-21 15:21:00|504.91|502.51|506.27|503.87|506.27|503.87|504.74|502.34|0
1640100070000|2021-12-21 15:21:10|506.09|503.69|504.22|501.82|506.27|503.87|504.22|501.82|0
1640100080000|2021-12-21 15:21:20|504.05|501.65|504.22|501.82|504.22|501.82|504.05|501.65|0
1640100090000|2021-12-21 15:21:30|504.05|501.65|504.22|501.82|504.22|501.82|503.87|501.47|0
1640100100000|2021-12-21 15:21:40|504.4|502|504.22|501.82|504.4|502|504.22|501.82|0
1640100110000|2021-12-21 15:21:50|504.05|501.65|503.87|501.47|504.13|501.73|503.87|501.47|0
1640100120000|2021-12-21 15:22:00|504.05|501.65|504.05|501.65|504.22|501.82|504.05|501.65|0
1640100130000|2021-12-21 15:22:10|503.87|501.47|504.05|501.65|504.05|501.65|503.87|501.47|0
1640100140000|2021-12-21 15:22:20|503.87|501.47|502.82|500.42|503.87|501.47|502.82|500.42|0
1640100150000|2021-12-21 15:22:30|502.47|500.07|502.29|499.89|502.47|500.07|502.29|499.89|0
1640100160000|2021-12-21 15:22:40|502.47|500.07|502.47|500.07|502.64|500.24|502.47|500.07|0
1640100170000|2021-12-21 15:22:50|501.94|499.54|501.42|499.02|502.12|499.72|501.42|499.02|0
1640100180000|2021-12-21 15:23:00|501.77|499.37|501.59|499.19|501.77|499.37|501.42|499.02|0
1640100190000|2021-12-21 15:23:10|501.77|499.37|501.24|498.84|501.77|499.37|501.24|498.84|0
1640100200000|2021-12-21 15:23:20|501.06|498.66|500.89|498.49|501.24|498.84|500.89|498.49|0
1640100210000|2021-12-21 15:23:30|500.71|498.31|500.36|497.96|500.71|498.31|500.36|497.96|0
1640100220000|2021-12-21 15:23:40|499.84|497.44|498.62|496.22|499.84|497.44|498.62|496.22|0
1640100230000|2021-12-21 15:23:50|498.44|496.04|498.62|496.22|498.62|496.22|498.44|496.04|0
1640100240000|2021-12-21 15:24:00|498.97|496.57|499.14|496.74|499.14|496.74|498.27|495.87|0
1640100250000|2021-12-21 15:24:10|498.62|496.22|498.97|496.57|498.97|496.57|498.44|496.04|0
1640100260000|2021-12-21 15:24:20|499.14|496.74|499.84|497.44|499.84|497.44|499.14|496.74|0
1640100270000|2021-12-21 15:24:30|499.66|497.26|499.49|497.09|499.66|497.26|499.49|497.09|0
1640100280000|2021-12-21 15:24:40|499.14|496.74|499.14|496.74|499.14|496.74|498.96|496.56|0
1640100290000|2021-12-21 15:24:50|498.79|496.39|497.04|494.64|498.79|496.39|497.04|494.64|0
1640100300000|2021-12-21 15:25:00|496.87|494.47|496.52|494.12|496.87|494.47|496.52|494.12|0
1640100310000|2021-12-21 15:25:10|496.7|494.3|495.13|492.73|496.7|494.3|495.13|492.73|0
1640100320000|2021-12-21 15:25:20|495.3|492.9|494.6|492.2|495.3|492.9|494.6|492.2|0
1640100330000|2021-12-21 15:25:30|494.78|492.38|494.95|492.55|494.95|492.55|494.26|491.86|0
1640100340000|2021-12-21 15:25:40|495.3|492.9|495.13|492.73|495.47|493.07|495.13|492.73|0
1640100350000|2021-12-21 15:25:50|494.95|492.55|494.43|492.03|495.13|492.73|494.43|492.03|0
1640100360000|2021-12-21 15:26:00|494.26|491.86|493.56|491.16|494.26|491.86|493.56|491.16|0
1640100370000|2021-12-21 15:26:10|493.91|491.51|493.56|491.16|493.91|491.51|493.56|491.16|0
1640100380000|2021-12-21 15:26:20|493.39|490.99|492.52|490.12|493.39|490.99|492.52|490.12|0
1640100390000|2021-12-21 15:26:30|491.65|489.25|491.47|489.07|491.65|489.25|490.95|488.55|0
1640100400000|2021-12-21 15:26:40|492|489.6|492.34|489.94|492.34|489.94|492|489.6|0
1640100410000|2021-12-21 15:26:50|492.52|490.12|491.65|489.25|492.52|490.12|491.65|489.25|0
1640100420000|2021-12-21 15:27:00|491.82|489.42|491.65|489.25|491.82|489.42|491.47|489.07|0
1640100430000|2021-12-21 15:27:10|491.47|489.07|492.17|489.77|492.17|489.77|491.47|489.07|0
1640100440000|2021-12-21 15:27:20|491.82|489.42|491.3|488.9|491.82|489.42|491.3|488.9|0
1640100450000|2021-12-21 15:27:30|491.13|488.73|490.43|488.03|491.13|488.73|490.43|488.03|0
1640100460000|2021-12-21 15:27:40|490.26|487.86|489.91|487.51|490.26|487.86|489.91|487.51|0
1640100470000|2021-12-21 15:27:50|489.74|487.34|489.91|487.51|489.91|487.51|489.57|487.17|0
1640100480000|2021-12-21 15:28:00|490.43|488.03|490.09|487.69|490.43|488.03|490.09|487.69|0
1640100490000|2021-12-21 15:28:10|489.91|487.51|489.74|487.34|490.09|487.69|489.74|487.34|0
1640100500000|2021-12-21 15:28:20|489.91|487.51|490.43|488.03|490.43|488.03|489.57|487.17|0
1640100510000|2021-12-21 15:28:30|490.61|488.21|490.78|488.38|490.78|488.38|490.61|488.21|0
1640100520000|2021-12-21 15:28:40|490.26|487.86|490.95|488.55|490.95|488.55|490.26|487.86|0
1640100530000|2021-12-21 15:28:50|491.47|489.07|491.47|489.07|491.65|489.25|491.3|488.9|0
1640100540000|2021-12-21 15:29:00|491.82|489.42|491.47|489.07|491.82|489.42|491.47|489.07|0
1640100550000|2021-12-21 15:29:10|491.82|489.42|492.34|489.94|492.34|489.94|491.82|489.42|0
1640100560000|2021-12-21 15:29:20|492.17|489.77|492.34|489.94|492.34|489.94|491.99|489.59|0
1640100570000|2021-12-21 15:29:30|492.17|489.77|491.82|489.42|492.17|489.77|491.82|489.42|0
1640100580000|2021-12-21 15:29:40|491.65|489.25|491.3|488.9|491.65|489.25|491.3|488.9|0
1640100590000|2021-12-21 15:29:50|492.34|489.94|491.13|488.73|492.34|489.94|491.13|488.73|0
1640100600000|2021-12-21 15:30:00|491.3|488.9|491.82|489.42|491.82|489.42|490.95|488.55|0
1640100610000|2021-12-21 15:30:10|492.17|489.77|490.99|488.59|493.04|490.64|490.99|488.59|0
1640100620000|2021-12-21 15:30:20|490.12|487.72|491.17|488.77|491.17|488.77|490.12|487.72|0
1640100630000|2021-12-21 15:30:30|490.99|488.59|490.82|488.42|490.99|488.59|490.82|488.42|0
1640100640000|2021-12-21 15:30:40|491.17|488.77|490.99|488.59|491.17|488.77|490.99|488.59|0
1640100650000|2021-12-21 15:30:50|490.82|488.42|492.28|489.88|492.28|489.88|490.82|488.42|0
1640100660000|2021-12-21 15:31:00|492.11|489.71|492.63|490.23|492.63|490.23|492.11|489.71|0
1640100670000|2021-12-21 15:31:10|491.76|489.36|491.93|489.53|491.93|489.53|491.59|489.19|0
1640100680000|2021-12-21 15:31:20|492.11|489.71|492.28|489.88|492.63|490.23|492.11|489.71|0
1640100690000|2021-12-21 15:31:30|492.46|490.06|491.93|489.53|492.46|490.06|491.76|489.36|0
1640100700000|2021-12-21 15:31:40|492.11|489.71|491.76|489.36|492.11|489.71|491.76|489.36|0
1640100710000|2021-12-21 15:31:50|492.11|489.71|492.11|489.71|492.46|490.06|491.93|489.53|0
1640100720000|2021-12-21 15:32:00|491.59|489.19|491.76|489.36|491.76|489.36|491.41|489.01|0
1640100730000|2021-12-21 15:32:10|491.59|489.19|491.93|489.53|491.93|489.53|491.59|489.19|0
1640100740000|2021-12-21 15:32:20|491.59|489.19|491.93|489.53|491.93|489.53|491.24|488.84|0
1640100750000|2021-12-21 15:32:30|491.59|489.19|491.93|489.53|492.11|489.71|491.59|489.19|0
1640100760000|2021-12-21 15:32:40|491.76|489.36|491.93|489.53|492.28|489.88|491.76|489.36|0
1640100770000|2021-12-21 15:32:50|492.11|489.71|492.11|489.71|492.28|489.88|492.11|489.71|0
1640100780000|2021-12-21 15:33:00|492.28|489.88|491.93|489.53|492.28|489.88|491.93|489.53|0
1640100790000|2021-12-21 15:33:10|491.41|489.01|490.37|487.97|491.41|489.01|490.37|487.97|0
1640100800000|2021-12-21 15:33:20|490.54|488.14|490.02|487.62|490.54|488.14|490.02|487.62|0
1640100810000|2021-12-21 15:33:30|490.2|487.8|490.37|487.97|490.37|487.97|490.2|487.8|0
1640100820000|2021-12-21 15:33:40|490.54|488.14|490.54|488.14|490.54|488.14|490.37|487.97|0
1640100830000|2021-12-21 15:33:50|490.72|488.32|490.72|488.32|490.72|488.32|490.37|487.97|0
1640100840000|2021-12-21 15:34:00|490.37|487.97|490.37|487.97|490.72|488.32|490.37|487.97|0
1640100850000|2021-12-21 15:34:10|489.85|487.45|490.72|488.32|490.89|488.49|489.85|487.45|0
1640100860000|2021-12-21 15:34:20|490.54|488.14|490.54|488.14|490.72|488.32|490.54|488.14|0
1640100870000|2021-12-21 15:34:30|491.31|488.91|491.86|489.46|492.04|489.64|491.31|488.91|0
1640100880000|2021-12-21 15:34:40|492.04|489.64|491.69|489.29|492.04|489.64|491.69|489.29|0
1640100890000|2021-12-21 15:34:50|491.17|488.77|490.82|488.42|491.17|488.77|490.82|488.42|0
1640100900000|2021-12-21 15:35:00|491|488.6|491.17|488.77|491.17|488.77|491|488.6|0
1640100910000|2021-12-21 15:35:10|491.34|488.94|491.34|488.94|491.69|489.29|491.34|488.94|0
1640100920000|2021-12-21 15:35:20|491.17|488.77|490.82|488.42|491.34|488.94|490.82|488.42|0
1640100930000|2021-12-21 15:35:30|491.52|489.12|492.04|489.64|492.04|489.64|491.52|489.12|0
1640100940000|2021-12-21 15:35:40|491.86|489.46|492.04|489.64|492.04|489.64|491.86|489.46|0
1640100950000|2021-12-21 15:35:50|491.69|489.29|491.52|489.12|491.86|489.46|491.52|489.12|0
1640100960000|2021-12-21 15:36:00|491.69|489.29|492.47|490.07|492.47|490.07|491.69|489.29|0
1640100970000|2021-12-21 15:36:10|493.08|490.68|493.08|490.68|493.08|490.68|492.73|490.33|0
1640100980000|2021-12-21 15:36:20|492.9|490.5|493.08|490.68|493.08|490.68|492.9|490.5|0
1640100990000|2021-12-21 15:36:30|492.9|490.5|492.73|490.33|492.9|490.5|492.73|490.33|0
1640101000000|2021-12-21 15:36:40|492.56|490.16|492.04|489.64|492.73|490.33|492.04|489.64|0
1640101010000|2021-12-21 15:36:50|491.86|489.46|491.17|488.77|491.86|489.46|491|488.6|0
1640101020000|2021-12-21 15:37:00|491.34|488.94|491.69|489.29|491.69|489.29|491.34|488.94|0
1640101030000|2021-12-21 15:37:10|491.34|488.94|491.69|489.29|491.69|489.29|491.34|488.94|0
1640101040000|2021-12-21 15:37:20|491.52|489.12|491.17|488.77|491.52|489.12|491.17|488.77|0
1640101050000|2021-12-21 15:37:30|490.65|488.25|490.48|488.08|491|488.6|490.48|488.08|0
1640101060000|2021-12-21 15:37:40|490.82|488.42|488.92|486.52|490.82|488.42|488.92|486.52|0
1640101070000|2021-12-21 15:37:50|489.09|486.69|489.26|486.86|489.26|486.86|488.4|486|0
1640101080000|2021-12-21 15:38:00|489.44|487.04|488.75|486.35|489.44|487.04|488.75|486.35|0
1640101090000|2021-12-21 15:38:10|488.92|486.52|488.23|485.83|488.92|486.52|488.23|485.83|0
1640101100000|2021-12-21 15:38:20|488.75|486.35|488.4|486|488.75|486.35|488.4|486|0
1640101110000|2021-12-21 15:38:30|488.57|486.17|489.61|487.21|489.61|487.21|488.57|486.17|0
1640101120000|2021-12-21 15:38:40|489.44|487.04|489.26|486.86|489.78|487.38|489.26|486.86|0
1640101130000|2021-12-21 15:38:50|489.61|487.21|489.44|487.04|489.61|487.21|489.44|487.04|0
1640101140000|2021-12-21 15:39:00|489.09|486.69|489.96|487.56|490.3|487.9|489.09|486.69|0
1640101150000|2021-12-21 15:39:10|490.13|487.73|489.96|487.56|490.3|487.9|489.96|487.56|0
1640101160000|2021-12-21 15:39:20|490.47|488.07|490.99|488.59|490.99|488.59|490.47|488.07|0
1640101170000|2021-12-21 15:39:30|491.17|488.77|490.99|488.59|491.17|488.77|490.99|488.59|0
1640101180000|2021-12-21 15:39:40|491.34|488.94|490.99|488.59|491.34|488.94|490.99|488.59|0
1640101190000|2021-12-21 15:39:50|491.17|488.77|491.17|488.77|491.17|488.77|491.17|488.77|0
1640101200000|2021-12-21 15:40:00|490.99|488.59|491.86|489.46|491.86|489.46|490.99|488.59|0
1640101210000|2021-12-21 15:40:10|491.69|489.29|490.82|488.42|491.69|489.29|490.82|488.42|0
1640101220000|2021-12-21 15:40:20|491.34|488.94|491.51|489.11|491.69|489.29|491.17|488.77|0
1640101230000|2021-12-21 15:40:30|490.99|488.59|491.17|488.77|491.17|488.77|490.99|488.59|0
1640101240000|2021-12-21 15:40:40|491.51|489.11|492.38|489.98|492.38|489.98|491.51|489.11|0
1640101250000|2021-12-21 15:40:50|492.21|489.81|492.21|489.81|492.55|490.15|492.21|489.81|0
1640101260000|2021-12-21 15:41:00|492.03|489.63|492.55|490.15|492.55|490.15|492.03|489.63|0
1640101270000|2021-12-21 15:41:10|492.9|490.5|492.38|489.98|493.25|490.85|492.38|489.98|0
1640101280000|2021-12-21 15:41:20|492.21|489.81|492.55|490.15|492.73|490.33|492.21|489.81|0
1640101290000|2021-12-21 15:41:30|492.9|490.5|493.07|490.67|493.07|490.67|492.9|490.5|0
1640101300000|2021-12-21 15:41:40|492.9|490.5|492.38|489.98|492.9|490.5|492.38|489.98|0
1640101310000|2021-12-21 15:41:50|492.73|490.33|492.55|490.15|492.9|490.5|492.55|490.15|0
1640101320000|2021-12-21 15:42:00|492.38|489.98|491.86|489.46|492.38|489.98|491.86|489.46|0
1640101330000|2021-12-21 15:42:10|492.03|489.63|492.38|489.98|492.38|489.98|492.03|489.63|0
1640101340000|2021-12-21 15:42:20|492.73|490.33|493.25|490.85|493.25|490.85|492.55|490.15|0
1640101350000|2021-12-21 15:42:30|493.07|490.67|493.07|490.67|493.25|490.85|493.07|490.67|0
1640101360000|2021-12-21 15:42:40|493.25|490.85|493.77|491.37|493.94|491.54|493.25|490.85|0
1640101370000|2021-12-21 15:42:50|493.42|491.02|492.73|490.33|493.42|491.02|492.73|490.33|0
1640101380000|2021-12-21 15:43:00|492.55|490.15|493.25|490.85|493.25|490.85|492.55|490.15|0
1640101390000|2021-12-21 15:43:10|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1640101400000|2021-12-21 15:43:20|493.25|490.85|493.42|491.02|493.42|491.02|493.25|490.85|0
1640101410000|2021-12-21 15:43:30|493.25|490.85|493.59|491.19|493.77|491.37|493.25|490.85|0
1640101420000|2021-12-21 15:43:40|493.77|491.37|493.42|491.02|493.77|491.37|493.42|491.02|0
1640101430000|2021-12-21 15:43:50|493.25|490.85|493.25|490.85|493.77|491.37|493.25|490.85|0
1640101440000|2021-12-21 15:44:00|493.07|490.67|493.42|491.02|493.42|491.02|493.07|490.67|0
1640101450000|2021-12-21 15:44:10|493.59|491.19|493.85|491.45|493.85|491.45|493.59|491.19|0
1640101460000|2021-12-21 15:44:20|494.11|491.71|494.29|491.89|494.64|492.24|494.11|491.71|0
1640101470000|2021-12-21 15:44:30|494.46|492.06|494.11|491.71|494.64|492.24|494.11|491.71|0
1640101480000|2021-12-21 15:44:40|493.94|491.54|493.77|491.37|493.94|491.54|493.77|491.37|0
1640101490000|2021-12-21 15:44:50|493.59|491.19|493.94|491.54|493.94|491.54|493.42|491.02|0
1640101500000|2021-12-21 15:45:00|493.77|491.37|493.07|490.67|493.77|491.37|493.07|490.67|0
1640101510000|2021-12-21 15:45:10|492.38|489.98|491.34|488.94|492.38|489.98|491.34|488.94|0
1640101520000|2021-12-21 15:45:20|490.47|488.07|490.13|487.73|490.47|488.07|490.13|487.73|0
1640101530000|2021-12-21 15:45:30|490.47|488.07|490.13|487.73|490.82|488.42|489.78|487.38|0
1640101540000|2021-12-21 15:45:40|490.64|488.24|490.9|488.5|491.16|488.76|490.64|488.24|0
1640101550000|2021-12-21 15:45:50|491.16|488.76|490.99|488.59|491.16|488.76|490.99|488.59|0
1640101560000|2021-12-21 15:46:00|490.82|488.42|491.51|489.11|491.51|489.11|490.82|488.42|0
1640101570000|2021-12-21 15:46:10|492.9|490.5|493.25|490.85|493.25|490.85|492.72|490.32|0
1640101580000|2021-12-21 15:46:20|493.42|491.02|492.9|490.5|493.42|491.02|492.55|490.15|0
1640101590000|2021-12-21 15:46:30|492.72|490.32|493.25|490.85|493.25|490.85|492.72|490.32|0
1640101600000|2021-12-21 15:46:40|493.33|490.93|493.42|491.02|493.42|491.02|493.33|490.93|0
1640101610000|2021-12-21 15:46:50|493.07|490.67|493.94|491.54|493.94|491.54|493.07|490.67|0
1640101620000|2021-12-21 15:47:00|494.11|491.71|494.46|492.06|494.46|492.06|494.11|491.71|0
1640101630000|2021-12-21 15:47:10|494.29|491.89|494.11|491.71|494.46|492.06|494.11|491.71|0
1640101640000|2021-12-21 15:47:20|493.94|491.54|494.46|492.06|494.46|492.06|493.94|491.54|0
1640101650000|2021-12-21 15:47:30|494.81|492.41|494.81|492.41|495.07|492.67|494.81|492.41|0
1640101660000|2021-12-21 15:47:40|494.98|492.58|494.81|492.41|494.98|492.58|494.81|492.41|0
1640101670000|2021-12-21 15:47:50|494.63|492.23|494.11|491.71|494.63|492.23|494.11|491.71|0
1640101680000|2021-12-21 15:48:00|494.29|491.89|494.98|492.58|495.16|492.76|494.29|491.89|0
1640101690000|2021-12-21 15:48:10|494.81|492.41|493.77|491.37|494.81|492.41|493.77|491.37|0
1640101700000|2021-12-21 15:48:20|493.59|491.19|493.59|491.19|493.59|491.19|493.42|491.02|0
1640101710000|2021-12-21 15:48:30|493.67|491.27|493.94|491.54|494.11|491.71|493.67|491.27|0
1640101720000|2021-12-21 15:48:40|493.59|491.19|493.24|490.84|493.59|491.19|493.24|490.84|0
1640101730000|2021-12-21 15:48:50|493.59|491.19|493.76|491.36|493.76|491.36|493.59|491.19|0
1640101740000|2021-12-21 15:49:00|493.94|491.54|493.59|491.19|493.94|491.54|493.59|491.19|0
1640101750000|2021-12-21 15:49:10|493.76|491.36|493.24|490.84|493.76|491.36|492.9|490.5|0
1640101760000|2021-12-21 15:49:20|493.76|491.36|493.42|491.02|493.76|491.36|493.42|491.02|0
1640101770000|2021-12-21 15:49:30|493.24|490.84|493.24|490.84|493.24|490.84|493.07|490.67|0
1640101780000|2021-12-21 15:49:40|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1640101790000|2021-12-21 15:49:50|493.07|490.67|493.24|490.84|493.24|490.84|492.9|490.5|0
1640101800000|2021-12-21 15:50:00|493.07|490.67|493.07|490.67|493.24|490.84|492.72|490.32|0
1640101810000|2021-12-21 15:50:10|492.38|489.98|493.07|490.67|493.07|490.67|492.38|489.98|0
1640101820000|2021-12-21 15:50:20|492.9|490.5|493.76|491.36|493.76|491.36|492.72|490.32|0
1640101830000|2021-12-21 15:50:30|494.11|491.71|493.59|491.19|494.11|491.71|493.59|491.19|0
1640101840000|2021-12-21 15:50:40|493.42|491.02|493.59|491.19|493.94|491.54|493.42|491.02|0
1640101850000|2021-12-21 15:50:50|493.24|490.84|493.24|490.84|493.24|490.84|493.07|490.67|0
1640101860000|2021-12-21 15:51:00|493.76|491.36|493.24|490.84|493.76|491.36|493.24|490.84|0
1640101870000|2021-12-21 15:51:10|493.07|490.67|492.55|490.15|493.07|490.67|492.55|490.15|0
1640101880000|2021-12-21 15:51:20|493.07|490.67|493.59|491.19|493.59|491.19|493.07|490.67|0
1640101890000|2021-12-21 15:51:30|493.76|491.36|493.76|491.36|493.94|491.54|493.76|491.36|0
1640101900000|2021-12-21 15:51:40|493.94|491.54|493.76|491.36|493.94|491.54|493.42|491.02|0
1640101910000|2021-12-21 15:51:50|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1640101920000|2021-12-21 15:52:00|493.15|490.75|493.07|490.67|493.24|490.84|492.9|490.5|0
1640101930000|2021-12-21 15:52:10|492.9|490.5|493.24|490.84|493.24|490.84|492.9|490.5|0
1640101940000|2021-12-21 15:52:20|494.11|491.71|494.81|492.41|494.81|492.41|494.11|491.71|0
1640101950000|2021-12-21 15:52:30|494.63|492.23|494.63|492.23|494.81|492.41|494.63|492.23|0
1640101960000|2021-12-21 15:52:40|494.81|492.41|495.15|492.75|495.15|492.75|494.63|492.23|0
1640101970000|2021-12-21 15:52:50|494.98|492.58|494.81|492.41|494.98|492.58|494.81|492.41|0
1640101980000|2021-12-21 15:53:00|494.28|491.88|494.11|491.71|494.46|492.06|494.11|491.71|0
1640101990000|2021-12-21 15:53:10|494.28|491.88|493.42|491.02|494.28|491.88|493.42|491.02|0
1640102000000|2021-12-21 15:53:20|493.24|490.84|493.94|491.54|493.94|491.54|493.24|490.84|0
1640102010000|2021-12-21 15:53:30|494.11|491.71|494.28|491.88|494.28|491.88|494.11|491.71|0
1640102020000|2021-12-21 15:53:40|494.37|491.97|495.67|493.27|495.67|493.27|494.37|491.97|0
1640102030000|2021-12-21 15:53:50|495.15|492.75|493.94|491.54|495.15|492.75|493.94|491.54|0
1640102040000|2021-12-21 15:54:00|494.46|492.06|494.46|492.06|494.46|492.06|494.28|491.88|0
1640102050000|2021-12-21 15:54:10|494.98|492.58|494.28|491.88|494.98|492.58|494.28|491.88|0
1640102060000|2021-12-21 15:54:20|492.99|490.59|494.04|491.64|494.04|491.64|492.99|490.59|0
1640102070000|2021-12-21 15:54:30|493.3|490.9|493.48|491.08|493.65|491.25|493.3|490.9|0
1640102080000|2021-12-21 15:54:40|493.65|491.25|493.82|491.42|493.82|491.42|493.48|491.08|0
1640102090000|2021-12-21 15:54:50|493.65|491.25|493.65|491.25|493.65|491.25|493.48|491.08|0
1640102100000|2021-12-21 15:55:00|493.48|491.08|493.65|491.25|493.82|491.42|493.3|490.9|0
1640102110000|2021-12-21 15:55:10|493.82|491.42|494.52|492.12|494.52|492.12|493.82|491.42|0
1640102120000|2021-12-21 15:55:20|494.7|492.3|494.35|491.95|494.7|492.3|494.17|491.77|0
1640102130000|2021-12-21 15:55:30|494.17|491.77|493.65|491.25|494.17|491.77|493.65|491.25|0
1640102140000|2021-12-21 15:55:40|493.82|491.42|493.82|491.42|493.82|491.42|493.48|491.08|0
1640102150000|2021-12-21 15:55:50|494|491.6|494.17|491.77|494.17|491.77|494|491.6|0
1640102160000|2021-12-21 15:56:00|494|491.6|494.35|491.95|494.35|491.95|494|491.6|0
1640102170000|2021-12-21 15:56:10|494.17|491.77|494.35|491.95|494.52|492.12|494.17|491.77|0
1640102180000|2021-12-21 15:56:20|494.17|491.77|494.52|492.12|494.7|492.3|494.17|491.77|0
1640102190000|2021-12-21 15:56:30|494.69|492.29|494.87|492.47|494.87|492.47|494.69|492.29|0
1640102200000|2021-12-21 15:56:40|495.04|492.64|494.52|492.12|495.04|492.64|494.52|492.12|0
1640102210000|2021-12-21 15:56:50|494.87|492.47|494.52|492.12|494.87|492.47|494.52|492.12|0
1640102220000|2021-12-21 15:57:00|494.69|492.29|494.69|492.29|494.69|492.29|494.52|492.12|0
1640102230000|2021-12-21 15:57:10|494.87|492.47|494.52|492.12|495.04|492.64|494.52|492.12|0
1640102240000|2021-12-21 15:57:20|494.35|491.95|494.17|491.77|494.35|491.95|494.17|491.77|0
1640102250000|2021-12-21 15:57:30|494.35|491.95|495.22|492.82|495.22|492.82|494.35|491.95|0
1640102260000|2021-12-21 15:57:40|494.87|492.47|495.04|492.64|495.04|492.64|494.52|492.12|0
1640102270000|2021-12-21 15:57:50|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1640102280000|2021-12-21 15:58:00|494.52|492.12|494.52|492.12|494.69|492.29|494.52|492.12|0
1640102290000|2021-12-21 15:58:10|494.87|492.47|495.04|492.64|495.04|492.64|494.87|492.47|0
1640102300000|2021-12-21 15:58:20|494.87|492.47|494.87|492.47|495.22|492.82|494.87|492.47|0
1640102310000|2021-12-21 15:58:30|494.69|492.29|494.87|492.47|494.87|492.47|494.69|492.29|0
1640102320000|2021-12-21 15:58:40|495.22|492.82|495.22|492.82|495.22|492.82|495.04|492.64|0
1640102340000|2021-12-21 15:59:00|495.39|492.99|495.39|492.99|495.39|492.99|495.22|492.82|0
1640102350000|2021-12-21 15:59:10|495.04|492.64|494.87|492.47|495.04|492.64|494.69|492.29|0
1640102360000|2021-12-21 15:59:20|494.6|492.2|494.69|492.29|494.69|492.29|494.52|492.12|0
1640102370000|2021-12-21 15:59:30|494.87|492.47|494.69|492.29|495.04|492.64|494.69|492.29|0
1640102380000|2021-12-21 15:59:40|494.87|492.47|494.34|491.94|494.87|492.47|494.34|491.94|0
1640102390000|2021-12-21 15:59:50|494.17|491.77|494.69|492.29|494.69|492.29|494.17|491.77|0
1640102400000|2021-12-21 16:00:00|494.34|491.94|495.22|492.82|495.22|492.82|494.34|491.94|0
1640102410000|2021-12-21 16:00:10|495.04|492.64|494.52|492.12|495.04|492.64|494.52|492.12|0
1640102420000|2021-12-21 16:00:20|494.17|491.77|492.78|490.38|494.17|491.77|492.78|490.38|0
1640102430000|2021-12-21 16:00:30|493.13|490.73|493.21|490.81|493.21|490.81|492.69|490.29|0
1640102440000|2021-12-21 16:00:40|493.13|490.73|493.3|490.9|493.3|490.9|493.13|490.73|0
1640102450000|2021-12-21 16:00:50|494|491.6|494.17|491.77|494.17|491.77|493.65|491.25|0
1640102460000|2021-12-21 16:01:00|494.34|491.94|494.34|491.94|494.87|492.47|494.34|491.94|0
1640102470000|2021-12-21 16:01:10|494.69|492.29|494.87|492.47|494.87|492.47|494.52|492.12|0
1640102480000|2021-12-21 16:01:20|495.22|492.82|494.69|492.29|495.22|492.82|494.52|492.12|0
1640102490000|2021-12-21 16:01:30|494.87|492.47|495.39|492.99|495.39|492.99|494.87|492.47|0
1640102500000|2021-12-21 16:01:40|495.74|493.34|495.22|492.82|495.74|493.34|495.22|492.82|0
1640102510000|2021-12-21 16:01:50|495.39|492.99|495.21|492.81|495.39|492.99|495.04|492.64|0
1640102520000|2021-12-21 16:02:00|495.39|492.99|495.56|493.16|495.74|493.34|495.39|492.99|0
1640102530000|2021-12-21 16:02:10|495.39|492.99|495.21|492.81|495.56|493.16|495.21|492.81|0
1640102540000|2021-12-21 16:02:20|494.69|492.29|494.87|492.47|494.87|492.47|494.69|492.29|0
1640102550000|2021-12-21 16:02:30|495.04|492.64|495.39|492.99|495.39|492.99|495.04|492.64|0
1640102560000|2021-12-21 16:02:40|495.56|493.16|495.39|492.99|495.56|493.16|495.39|492.99|0
1640102570000|2021-12-21 16:02:50|495.56|493.16|495.74|493.34|495.91|493.51|495.56|493.16|0
1640102580000|2021-12-21 16:03:00|495.91|493.51|495.21|492.81|495.91|493.51|495.21|492.81|0
1640102590000|2021-12-21 16:03:10|495.91|493.51|495.56|493.16|495.91|493.51|495.56|493.16|0
1640102600000|2021-12-21 16:03:20|495.39|492.99|495.74|493.34|495.74|493.34|495.39|492.99|0
1640102610000|2021-12-21 16:03:30|495.91|493.51|495.74|493.34|495.91|493.51|495.74|493.34|0
1640102620000|2021-12-21 16:03:40|495.39|492.99|495.56|493.16|495.56|493.16|495.21|492.81|0
1640102630000|2021-12-21 16:03:50|495.74|493.34|495.91|493.51|495.91|493.51|495.74|493.34|0
1640102640000|2021-12-21 16:04:00|495.74|493.34|495.56|493.16|495.74|493.34|495.39|492.99|0
1640102650000|2021-12-21 16:04:10|495.39|492.99|495.91|493.51|495.91|493.51|495.39|492.99|0
1640102660000|2021-12-21 16:04:20|495.74|493.34|495.91|493.51|495.91|493.51|495.74|493.34|0
1640102670000|2021-12-21 16:04:30|496.43|494.03|496.26|493.86|496.61|494.21|496.26|493.86|0
1640102680000|2021-12-21 16:04:40|496.09|493.69|496.26|493.86|496.43|494.03|496.09|493.69|0
1640102690000|2021-12-21 16:04:50|496.43|494.03|496.61|494.21|496.61|494.21|496.43|494.03|0
1640102700000|2021-12-21 16:05:00|496.78|494.38|497.13|494.73|497.13|494.73|496.78|494.38|0
1640102710000|2021-12-21 16:05:10|497.83|495.43|498.36|495.96|498.36|495.96|497.83|495.43|0
1640102720000|2021-12-21 16:05:20|498.18|495.78|498.53|496.13|498.53|496.13|498.18|495.78|0
1640102730000|2021-12-21 16:05:30|499.06|496.66|498.71|496.31|499.23|496.83|498.71|496.31|0
1640102740000|2021-12-21 16:05:40|498.53|496.13|499.23|496.83|499.23|496.83|498.53|496.13|0
1640102750000|2021-12-21 16:05:50|498.88|496.48|498.18|495.78|498.88|496.48|498.18|495.78|0
1640102760000|2021-12-21 16:06:00|498.53|496.13|498.71|496.31|498.88|496.48|498.53|496.13|0
1640102770000|2021-12-21 16:06:10|498.88|496.48|498.88|496.48|498.88|496.48|498.53|496.13|0
1640102780000|2021-12-21 16:06:20|498.71|496.31|498.88|496.48|499.06|496.66|498.71|496.31|0
1640102790000|2021-12-21 16:06:30|499.06|496.66|499.23|496.83|499.41|497.01|499.06|496.66|0
1640102800000|2021-12-21 16:06:40|499.06|496.66|499.41|497.01|499.41|497.01|499.06|496.66|0
1640102810000|2021-12-21 16:06:50|499.23|496.83|499.76|497.36|499.76|497.36|499.23|496.83|0
1640102820000|2021-12-21 16:07:00|499.58|497.18|499.76|497.36|499.76|497.36|499.58|497.18|0
1640102830000|2021-12-21 16:07:10|499.93|497.53|500.11|497.71|500.28|497.88|499.93|497.53|0
1640102840000|2021-12-21 16:07:20|500.28|497.88|500.28|497.88|500.46|498.06|500.28|497.88|0
1640102850000|2021-12-21 16:07:30|500.11|497.71|499.93|497.53|500.11|497.71|499.93|497.53|0
1640102860000|2021-12-21 16:07:40|500.19|497.79|500.46|498.06|500.46|498.06|500.19|497.79|0
1640102870000|2021-12-21 16:07:50|500.98|498.58|500.98|498.58|501.16|498.76|500.98|498.58|0
1640102880000|2021-12-21 16:08:00|501.16|498.76|500.63|498.23|501.16|498.76|500.63|498.23|0
1640102890000|2021-12-21 16:08:10|500.81|498.41|500.81|498.41|500.81|498.41|500.81|498.41|0
1640102900000|2021-12-21 16:08:20|500.63|498.23|500.81|498.41|500.81|498.41|500.46|498.06|0
1640102910000|2021-12-21 16:08:30|500.98|498.58|501.33|498.93|501.51|499.11|500.98|498.58|0
1640102920000|2021-12-21 16:08:40|501.16|498.76|501.33|498.93|501.33|498.93|501.16|498.76|0
1640102930000|2021-12-21 16:08:50|501.51|499.11|501.68|499.28|501.68|499.28|501.51|499.11|0
1640102940000|2021-12-21 16:09:00|501.51|499.11|501.77|499.37|501.77|499.37|501.51|499.11|0
1640102950000|2021-12-21 16:09:10|502.03|499.63|502.91|500.51|502.91|500.51|502.03|499.63|0
1640102960000|2021-12-21 16:09:20|502.73|500.33|502.91|500.51|503.09|500.69|502.73|500.33|0
1640102970000|2021-12-21 16:09:30|503.09|500.69|503.09|500.69|503.09|500.69|503.09|500.69|0
1640102980000|2021-12-21 16:09:40|503.26|500.86|503.09|500.69|503.26|500.86|502.91|500.51|0
1640102990000|2021-12-21 16:09:50|502.91|500.51|502.73|500.33|502.91|500.51|502.73|500.33|0
1640103000000|2021-12-21 16:10:00|502.91|500.51|502.91|500.51|503.09|500.69|502.91|500.51|0
1640103010000|2021-12-21 16:10:10|502.73|500.33|502.38|499.98|502.91|500.51|502.38|499.98|0
1640103020000|2021-12-21 16:10:20|502.03|499.63|501.86|499.46|502.03|499.63|501.86|499.46|0
1640103030000|2021-12-21 16:10:30|502.03|499.63|501.41|499.01|502.03|499.63|501.33|498.93|0
1640103040000|2021-12-21 16:10:40|501.51|499.11|501.15|498.75|501.51|499.11|501.15|498.75|0
1640103050000|2021-12-21 16:10:50|501.86|499.46|500.98|498.58|501.86|499.46|500.98|498.58|0
1640103060000|2021-12-21 16:11:00|501.15|498.75|501.33|498.93|501.51|499.11|501.15|498.75|0
1640103070000|2021-12-21 16:11:10|501.15|498.75|501.33|498.93|501.33|498.93|501.15|498.75|0
1640103080000|2021-12-21 16:11:20|501.15|498.75|501.33|498.93|501.33|498.93|501.15|498.75|0
1640103090000|2021-12-21 16:11:30|501.15|498.75|501.51|499.11|501.51|499.11|500.98|498.58|0
1640103100000|2021-12-21 16:11:40|501.68|499.28|502.21|499.81|502.21|499.81|501.68|499.28|0
1640103110000|2021-12-21 16:11:50|502.12|499.72|501.5|499.1|502.12|499.72|501.5|499.1|0
1640103120000|2021-12-21 16:12:00|501.33|498.93|500.98|498.58|501.33|498.93|500.98|498.58|0
1640103130000|2021-12-21 16:12:10|500.8|498.4|500.8|498.4|500.98|498.58|500.8|498.4|0
1640103140000|2021-12-21 16:12:20|500.98|498.58|500.8|498.4|500.98|498.58|500.8|498.4|0
1640103150000|2021-12-21 16:12:30|500.63|498.23|501.15|498.75|501.15|498.75|500.63|498.23|0
1640103160000|2021-12-21 16:12:40|501.68|499.28|501.86|499.46|502.03|499.63|501.68|499.28|0
1640103170000|2021-12-21 16:12:50|502.03|499.63|501.86|499.46|502.03|499.63|501.68|499.28|0
1640103180000|2021-12-21 16:13:00|502.03|499.63|502.11|499.71|502.11|499.71|501.68|499.28|0
1640103190000|2021-12-21 16:13:10|502.21|499.81|502.21|499.81|502.21|499.81|502.03|499.63|0
1640103200000|2021-12-21 16:13:20|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1640103210000|2021-12-21 16:13:30|502.03|499.63|502.03|499.63|502.21|499.81|502.03|499.63|0
1640103220000|2021-12-21 16:13:40|502.21|499.81|501.76|499.36|502.21|499.81|501.76|499.36|0
1640103230000|2021-12-21 16:13:50|501.68|499.28|501.85|499.45|501.85|499.45|501.68|499.28|0
1640103240000|2021-12-21 16:14:00|501.68|499.28|502.21|499.81|502.21|499.81|501.68|499.28|0
1640103250000|2021-12-21 16:14:10|502.38|499.98|502.21|499.81|502.38|499.98|502.21|499.81|0
1640103260000|2021-12-21 16:14:20|502.03|499.63|502.21|499.81|502.21|499.81|502.03|499.63|0
1640103270000|2021-12-21 16:14:30|502.38|499.98|502.38|499.98|502.56|500.16|502.38|499.98|0
1640103280000|2021-12-21 16:14:40|502.56|500.16|502.56|500.16|502.91|500.51|502.56|500.16|0
1640103290000|2021-12-21 16:14:50|502.73|500.33|502.91|500.51|502.99|500.59|502.73|500.33|0
1640103300000|2021-12-21 16:15:00|502.73|500.33|502.56|500.16|502.73|500.33|502.56|500.16|0
1640103310000|2021-12-21 16:15:10|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1640103320000|2021-12-21 16:15:20|502.03|499.63|502.38|499.98|502.38|499.98|502.03|499.63|0
1640103330000|2021-12-21 16:15:30|502.2|499.8|501.33|498.93|502.2|499.8|501.33|498.93|0
1640103340000|2021-12-21 16:15:40|501.15|498.75|501.15|498.75|501.15|498.75|500.98|498.58|0
1640103350000|2021-12-21 16:15:50|501.33|498.93|501.5|499.1|501.68|499.28|501.33|498.93|0
1640103360000|2021-12-21 16:16:00|501.33|498.93|501.68|499.28|501.68|499.28|501.33|498.93|0
1640103370000|2021-12-21 16:16:10|501.85|499.45|502.38|499.98|502.38|499.98|501.85|499.45|0
1640103380000|2021-12-21 16:16:20|502.03|499.63|501.68|499.28|502.03|499.63|501.5|499.1|0
1640103390000|2021-12-21 16:16:30|501.85|499.45|502.03|499.63|502.03|499.63|501.68|499.28|0
1640103400000|2021-12-21 16:16:40|501.85|499.45|502.2|499.8|502.38|499.98|501.85|499.45|0
1640103410000|2021-12-21 16:16:50|502.03|499.63|501.68|499.28|502.03|499.63|501.68|499.28|0
1640103420000|2021-12-21 16:17:00|501.15|498.75|500.98|498.58|501.33|498.93|500.98|498.58|0
1640103430000|2021-12-21 16:17:10|501.15|498.75|501.5|499.1|501.5|499.1|501.15|498.75|0
1640103440000|2021-12-21 16:17:20|501.68|499.28|501.5|499.1|501.85|499.45|501.5|499.1|0
1640103450000|2021-12-21 16:17:30|501.33|498.93|501.33|498.93|501.5|499.1|501.33|498.93|0
1640103460000|2021-12-21 16:17:40|501.5|499.1|501.68|499.28|501.68|499.28|501.5|499.1|0
1640103470000|2021-12-21 16:17:50|501.5|499.1|500.98|498.58|501.5|499.1|500.98|498.58|0
1640103480000|2021-12-21 16:18:00|500.8|498.4|500.63|498.23|500.98|498.58|500.63|498.23|0
1640103490000|2021-12-21 16:18:10|500.8|498.4|500.8|498.4|500.98|498.58|500.63|498.23|0
1640103500000|2021-12-21 16:18:20|500.98|498.58|499.92|497.52|500.98|498.58|499.92|497.52|0
1640103510000|2021-12-21 16:18:30|500.1|497.7|499.75|497.35|500.1|497.7|499.75|497.35|0
1640103520000|2021-12-21 16:18:40|499.57|497.17|499.92|497.52|499.92|497.52|499.57|497.17|0
1640103530000|2021-12-21 16:18:50|499.57|497.17|499.4|497|499.57|497.17|499.4|497|0
1640103540000|2021-12-21 16:19:00|499.57|497.17|500.27|497.87|500.27|497.87|499.57|497.17|0
1640103550000|2021-12-21 16:19:10|499.92|497.52|500.27|497.87|500.27|497.87|499.92|497.52|0
1640103560000|2021-12-21 16:19:20|500.45|498.05|500.27|497.87|500.45|498.05|500.27|497.87|0
1640103570000|2021-12-21 16:19:30|499.92|497.52|500.45|498.05|500.45|498.05|499.92|497.52|0
1640103580000|2021-12-21 16:19:40|500.62|498.22|500.1|497.7|500.62|498.22|500.1|497.7|0
1640103590000|2021-12-21 16:19:50|499.92|497.52|499.92|497.52|499.92|497.52|499.75|497.35|0
1640103600000|2021-12-21 16:20:00|500.27|497.87|500.27|497.87|500.45|498.05|500.27|497.87|0
1640103610000|2021-12-21 16:20:10|500.62|498.22|500.62|498.22|500.62|498.22|500.45|498.05|0
1640103620000|2021-12-21 16:20:20|500.45|498.05|500.62|498.22|500.62|498.22|500.45|498.05|0
1640103630000|2021-12-21 16:20:30|500.8|498.4|500.62|498.22|500.8|498.4|500.45|498.05|0
1640103640000|2021-12-21 16:20:40|500.8|498.4|500.8|498.4|500.97|498.57|500.8|498.4|0
1640103650000|2021-12-21 16:20:50|501.15|498.75|500.97|498.57|501.15|498.75|500.97|498.57|0
1640103660000|2021-12-21 16:21:00|501.15|498.75|500.8|498.4|501.15|498.75|500.62|498.22|0
1640103670000|2021-12-21 16:21:10|500.62|498.22|500.27|497.87|500.8|498.4|500.27|497.87|0
1640103680000|2021-12-21 16:21:20|500.8|498.4|500.97|498.57|500.97|498.57|500.8|498.4|0
1640103690000|2021-12-21 16:21:30|501.15|498.75|500.97|498.57|501.15|498.75|500.97|498.57|0
1640103700000|2021-12-21 16:21:40|500.45|498.05|500.62|498.22|500.62|498.22|500.45|498.05|0
1640103710000|2021-12-21 16:21:50|500.8|498.4|500.8|498.4|500.97|498.57|500.8|498.4|0
1640103720000|2021-12-21 16:22:00|500.62|498.22|500.88|498.48|500.88|498.48|500.62|498.22|0
1640103730000|2021-12-21 16:22:10|500.97|498.57|500.8|498.4|500.97|498.57|500.62|498.22|0
1640103740000|2021-12-21 16:22:20|500.62|498.22|500.1|497.7|500.62|498.22|500.1|497.7|0
1640103750000|2021-12-21 16:22:30|499.92|497.52|499.92|497.52|499.92|497.52|499.75|497.35|0
1640103760000|2021-12-21 16:22:40|499.75|497.35|499.75|497.35|499.75|497.35|499.57|497.17|0
1640103770000|2021-12-21 16:22:50|499.4|497|499.22|496.82|499.66|497.26|499.22|496.82|0
1640103780000|2021-12-21 16:23:00|499.4|497|499.57|497.17|499.75|497.35|499.4|497|0
1640103790000|2021-12-21 16:23:10|499.4|497|499.4|497|499.4|497|499.22|496.82|0
1640103800000|2021-12-21 16:23:20|499.57|497.17|499.22|496.82|499.57|497.17|499.22|496.82|0
1640103810000|2021-12-21 16:23:30|499.05|496.65|499.05|496.65|499.22|496.82|499.05|496.65|0
1640103820000|2021-12-21 16:23:40|499.22|496.82|499.4|497|499.4|497|499.22|496.82|0
1640103830000|2021-12-21 16:23:50|499.57|497.17|499.4|497|499.57|497.17|499.4|497|0
1640103840000|2021-12-21 16:24:00|499.75|497.35|499.4|497|499.75|497.35|499.4|497|0
1640103850000|2021-12-21 16:24:10|499.22|496.82|498.87|496.47|499.22|496.82|498.87|496.47|0
1640103860000|2021-12-21 16:24:20|499.05|496.65|499.4|497|499.4|497|499.05|496.65|0
1640103870000|2021-12-21 16:24:30|499.22|496.82|499.4|497|499.4|497|499.22|496.82|0
1640103880000|2021-12-21 16:24:40|499.57|497.17|499.92|497.52|499.92|497.52|499.57|497.17|0
1640103890000|2021-12-21 16:24:50|499.75|497.35|499.4|497|499.75|497.35|499.4|497|0
1640103900000|2021-12-21 16:25:00|499.22|496.82|499.22|496.82|499.22|496.82|499.22|496.82|0
1640103910000|2021-12-21 16:25:10|499.05|496.65|499.75|497.35|499.75|497.35|499.05|496.65|0
1640103920000|2021-12-21 16:25:20|499.92|497.52|499.4|497|499.92|497.52|499.4|497|0
1640103930000|2021-12-21 16:25:30|499.57|497.17|499.92|497.52|499.92|497.52|499.57|497.17|0
1640103940000|2021-12-21 16:25:40|499.83|497.43|499.92|497.52|499.92|497.52|499.83|497.43|0
1640103950000|2021-12-21 16:25:50|499.57|497.17|499.4|497|499.57|497.17|499.4|497|0
1640103960000|2021-12-21 16:26:00|499.57|497.17|499.22|496.82|499.75|497.35|499.22|496.82|0
1640103970000|2021-12-21 16:26:10|499.39|496.99|499.57|497.17|499.57|497.17|499.39|496.99|0
1640103980000|2021-12-21 16:26:20|499.92|497.52|499.57|497.17|499.92|497.52|499.57|497.17|0
1640103990000|2021-12-21 16:26:30|499.48|497.08|499.22|496.82|499.48|497.08|499.04|496.64|0
1640104000000|2021-12-21 16:26:40|498.87|496.47|499.04|496.64|499.04|496.64|498.87|496.47|0
1640104010000|2021-12-21 16:26:50|499.22|496.82|499.74|497.34|499.74|497.34|499.22|496.82|0
1640104020000|2021-12-21 16:27:00|499.92|497.52|499.48|497.08|499.92|497.52|499.48|497.08|0
1640104030000|2021-12-21 16:27:10|499.57|497.17|499.74|497.34|499.74|497.34|499.57|497.17|0
1640104040000|2021-12-21 16:27:20|499.92|497.52|500.09|497.69|500.09|497.69|499.92|497.52|0
1640104050000|2021-12-21 16:27:30|499.92|497.52|499.74|497.34|499.92|497.52|499.57|497.17|0
1640104060000|2021-12-21 16:27:40|499.92|497.52|500.44|498.04|500.44|498.04|499.92|497.52|0
1640104070000|2021-12-21 16:27:50|500.62|498.22|500.44|498.04|500.8|498.4|500.44|498.04|0
1640104080000|2021-12-21 16:28:00|500.09|497.69|500.27|497.87|500.27|497.87|500.09|497.69|0
1640104090000|2021-12-21 16:28:10|500.44|498.04|500.27|497.87|500.44|498.04|500.27|497.87|0
1640104100000|2021-12-21 16:28:20|500.44|498.04|500.27|497.87|500.62|498.22|500.27|497.87|0
1640104110000|2021-12-21 16:28:30|500.44|498.04|500.79|498.39|500.79|498.39|500.44|498.04|0
1640104120000|2021-12-21 16:28:40|500.97|498.57|501.15|498.75|501.15|498.75|500.97|498.57|0
1640104130000|2021-12-21 16:28:50|500.97|498.57|500.79|498.39|500.97|498.57|500.79|498.39|0
1640104140000|2021-12-21 16:29:00|500.62|498.22|500.62|498.22|500.62|498.22|500.27|497.87|0
1640104150000|2021-12-21 16:29:10|500.27|497.87|500.27|497.87|500.27|497.87|500.27|497.87|0
1640104160000|2021-12-21 16:29:20|500.44|498.04|500.09|497.69|500.44|498.04|500.09|497.69|0
1640104170000|2021-12-21 16:29:30|500.27|497.87|500.44|498.04|500.62|498.22|500.27|497.87|0
1640104180000|2021-12-21 16:29:40|500.27|497.87|500.27|497.87|500.27|497.87|500.09|497.69|0
1640104190000|2021-12-21 16:29:50|500.44|498.04|500.44|498.04|500.44|498.04|500.44|498.04|0
1640104200000|2021-12-21 16:30:00|500.79|498.39|500.62|498.22|500.79|498.39|500.62|498.22|0
1640104210000|2021-12-21 16:30:10|500.97|498.57|501.32|498.92|501.5|499.1|500.97|498.57|0
1640104220000|2021-12-21 16:30:20|501.5|499.1|501.5|499.1|501.5|499.1|501.32|498.92|0
1640104230000|2021-12-21 16:30:30|501.32|498.92|501.32|498.92|501.49|499.09|501.14|498.74|0
1640104240000|2021-12-21 16:30:40|501.49|499.09|501.58|499.18|501.58|499.18|501.32|498.92|0
1640104250000|2021-12-21 16:30:50|501.49|499.09|501.49|499.09|501.49|499.09|501.49|499.09|0
1640104260000|2021-12-21 16:31:00|501.67|499.27|501.32|498.92|501.67|499.27|501.32|498.92|0
1640104270000|2021-12-21 16:31:10|501.49|499.09|501.32|498.92|501.58|499.18|501.32|498.92|0
1640104280000|2021-12-21 16:31:20|501.49|499.09|501.85|499.45|502.02|499.62|501.49|499.09|0
1640104290000|2021-12-21 16:31:30|502.02|499.62|502.37|499.97|502.37|499.97|502.02|499.62|0
1640104300000|2021-12-21 16:31:40|502.55|500.15|502.72|500.32|502.72|500.32|502.37|499.97|0
1640104310000|2021-12-21 16:31:50|502.9|500.5|505.06|502.66|505.06|502.66|502.9|500.5|0
1640104320000|2021-12-21 16:32:00|505.24|502.84|505.24|502.84|505.24|502.84|505.06|502.66|0
1640104330000|2021-12-21 16:32:10|502.46|500.06|502.29|499.89|502.46|500.06|502.29|499.89|0
1640104340000|2021-12-21 16:32:20|502.11|499.71|501.59|499.19|502.11|499.71|501.59|499.19|0
1640104350000|2021-12-21 16:32:30|501.76|499.36|501.58|499.18|501.94|499.54|501.58|499.18|0
1640104360000|2021-12-21 16:32:40|501.76|499.36|501.84|499.44|501.84|499.44|501.76|499.36|0
1640104370000|2021-12-21 16:32:50|501.94|499.54|501.58|499.18|501.94|499.54|501.58|499.18|0
1640104380000|2021-12-21 16:33:00|501.76|499.36|501.58|499.18|501.76|499.36|501.58|499.18|0
1640104390000|2021-12-21 16:33:10|501.23|498.83|501.06|498.66|501.23|498.83|501.06|498.66|0
1640104400000|2021-12-21 16:33:20|501.23|498.83|501.41|499.01|501.41|499.01|501.23|498.83|0
1640104410000|2021-12-21 16:33:30|501.23|498.83|501.06|498.66|501.23|498.83|501.06|498.66|0
1640104430000|2021-12-21 16:33:50|501.23|498.83|501.41|499.01|501.41|499.01|501.23|498.83|0
1640104440000|2021-12-21 16:34:00|501.76|499.36|501.76|499.36|501.76|499.36|501.58|499.18|0
1640104450000|2021-12-21 16:34:10|501.94|499.54|501.76|499.36|501.94|499.54|501.76|499.36|0
1640104460000|2021-12-21 16:34:20|501.58|499.18|501.94|499.54|501.94|499.54|501.58|499.18|0
1640104470000|2021-12-21 16:34:30|502.11|499.71|502.29|499.89|502.29|499.89|502.11|499.71|0
1640104480000|2021-12-21 16:34:40|501.93|499.53|502.11|499.71|502.11|499.71|501.93|499.53|0
1640104490000|2021-12-21 16:34:50|501.76|499.36|501.58|499.18|501.76|499.36|501.58|499.18|0
1640104500000|2021-12-21 16:35:00|501.23|498.83|501.49|499.09|501.58|499.18|501.23|498.83|0
1640104510000|2021-12-21 16:35:10|501.41|499.01|501.67|499.27|501.67|499.27|501.41|499.01|0
1640104520000|2021-12-21 16:35:20|501.76|499.36|501.23|498.83|501.93|499.53|501.23|498.83|0
1640104530000|2021-12-21 16:35:30|501.41|499.01|500.97|498.57|501.41|499.01|500.97|498.57|0
1640104540000|2021-12-21 16:35:40|500.88|498.48|500.71|498.31|500.88|498.48|500.53|498.13|0
1640104550000|2021-12-21 16:35:50|500.88|498.48|501.23|498.83|501.41|499.01|500.88|498.48|0
1640104560000|2021-12-21 16:36:00|501.58|499.18|502.29|499.89|502.29|499.89|501.58|499.18|0
1640104570000|2021-12-21 16:36:10|502.46|500.06|502.81|500.41|502.99|500.59|502.46|500.06|0
1640104580000|2021-12-21 16:36:20|503.16|500.76|503.69|501.29|503.69|501.29|503.16|500.76|0
1640104590000|2021-12-21 16:36:30|503.51|501.11|502.99|500.59|503.51|501.11|502.99|500.59|0
1640104600000|2021-12-21 16:36:40|502.81|500.41|503.16|500.76|503.16|500.76|502.81|500.41|0
1640104610000|2021-12-21 16:36:50|503.51|501.11|503.87|501.47|503.87|501.47|503.51|501.11|0
1640104620000|2021-12-21 16:37:00|504.04|501.64|504.39|501.99|504.39|501.99|503.87|501.47|0
1640104630000|2021-12-21 16:37:10|504.22|501.82|504.92|502.52|504.92|502.52|504.22|501.82|0
1640104640000|2021-12-21 16:37:20|504.75|502.35|504.22|501.82|504.75|502.35|504.04|501.64|0
1640104650000|2021-12-21 16:37:30|504.39|501.99|504.75|502.35|504.75|502.35|504.39|501.99|0
1640104660000|2021-12-21 16:37:40|504.92|502.52|505.27|502.87|505.27|502.87|504.92|502.52|0
1640104670000|2021-12-21 16:37:50|505.63|503.23|505.8|503.4|505.8|503.4|505.63|503.23|0
1640104680000|2021-12-21 16:38:00|505.98|503.58|506.33|503.93|506.33|503.93|505.98|503.58|0
1640104690000|2021-12-21 16:38:10|506.51|504.11|506.86|504.46|506.86|504.46|506.51|504.11|0
1640104700000|2021-12-21 16:38:20|507.21|504.81|506.86|504.46|507.21|504.81|506.86|504.46|0
1640104710000|2021-12-21 16:38:30|506.68|504.28|506.51|504.11|506.68|504.28|506.51|504.11|0
1640104720000|2021-12-21 16:38:40|506.15|503.75|506.15|503.75|506.15|503.75|505.8|503.4|0
1640104730000|2021-12-21 16:38:50|506.33|503.93|506.15|503.75|506.33|503.93|506.15|503.75|0
1640104740000|2021-12-21 16:39:00|506.51|504.11|506.68|504.28|506.68|504.28|506.51|504.11|0
1640104750000|2021-12-21 16:39:10|506.51|504.11|506.33|503.93|506.51|504.11|506.15|503.75|0
1640104760000|2021-12-21 16:39:20|506.51|504.11|506.33|503.93|506.51|504.11|506.33|503.93|0
1640104770000|2021-12-21 16:39:30|506.51|504.11|506.68|504.28|506.68|504.28|506.51|504.11|0
1640104780000|2021-12-21 16:39:40|506.86|504.46|506.86|504.46|506.86|504.46|506.86|504.46|0
1640104790000|2021-12-21 16:39:50|507.03|504.63|507.21|504.81|507.21|504.81|507.03|504.63|0
1640104800000|2021-12-21 16:40:00|507.74|505.34|507.03|504.63|507.74|505.34|507.03|504.63|0
1640104810000|2021-12-21 16:40:10|507.39|504.99|507.21|504.81|507.39|504.99|507.21|504.81|0
1640104820000|2021-12-21 16:40:20|507.03|504.63|507.03|504.63|507.03|504.63|507.03|504.63|0
1640104830000|2021-12-21 16:40:30|507.21|504.81|507.21|504.81|507.39|504.99|507.21|504.81|0
1640104840000|2021-12-21 16:40:40|507.56|505.16|507.56|505.16|507.56|505.16|507.39|504.99|0
1640104850000|2021-12-21 16:40:50|507.92|505.52|508.09|505.69|508.09|505.69|507.92|505.52|0
1640104860000|2021-12-21 16:41:00|508.27|505.87|508.98|506.58|508.98|506.58|508.27|505.87|0
1640104870000|2021-12-21 16:41:10|509.15|506.75|510.04|507.64|510.04|507.64|509.15|506.75|0
1640104880000|2021-12-21 16:41:20|509.86|507.46|510.57|508.17|510.57|508.17|509.86|507.46|0
1640104890000|2021-12-21 16:41:30|510.39|507.99|510.74|508.34|510.74|508.34|510.39|507.99|0
1640104900000|2021-12-21 16:41:40|510.92|508.52|510.92|508.52|511.1|508.7|510.92|508.52|0
1640104910000|2021-12-21 16:41:50|511.1|508.7|511.63|509.23|511.63|509.23|511.1|508.7|0
1640104920000|2021-12-21 16:42:00|511.45|509.05|511.45|509.05|511.63|509.23|511.45|509.05|0
1640104930000|2021-12-21 16:42:10|511.36|508.96|511.1|508.7|511.36|508.96|511.1|508.7|0
1640104940000|2021-12-21 16:42:20|510.74|508.34|511.27|508.87|511.27|508.87|510.74|508.34|0
1640104950000|2021-12-21 16:42:30|511.8|509.4|511.63|509.23|512.16|509.76|511.63|509.23|0
1640104960000|2021-12-21 16:42:40|511.8|509.4|512.51|510.11|512.51|510.11|511.8|509.4|0
1640104970000|2021-12-21 16:42:50|512.34|509.94|512.34|509.94|512.34|509.94|512.16|509.76|0
1640104980000|2021-12-21 16:43:00|512.69|510.29|512.87|510.47|512.87|510.47|512.69|510.29|0
1640104990000|2021-12-21 16:43:10|512.69|510.29|512.34|509.94|512.69|510.29|512.34|509.94|0
1640105000000|2021-12-21 16:43:20|512.51|510.11|512.69|510.29|512.87|510.47|512.51|510.11|0
1640105010000|2021-12-21 16:43:30|513.04|510.64|513.4|511|513.4|511|513.04|510.64|0
1640105020000|2021-12-21 16:43:40|513.22|510.82|512.69|510.29|513.22|510.82|512.69|510.29|0
1640105030000|2021-12-21 16:43:50|513.04|510.64|513.04|510.64|513.22|510.82|513.04|510.64|0
1640105040000|2021-12-21 16:44:00|512.87|510.47|513.4|511|513.4|511|512.87|510.47|0
1640105050000|2021-12-21 16:44:10|513.58|511.18|513.22|510.82|513.58|511.18|513.22|510.82|0
1640105060000|2021-12-21 16:44:20|513.04|510.64|513.04|510.64|513.22|510.82|513.04|510.64|0
1640105070000|2021-12-21 16:44:30|513.22|510.82|513.75|511.35|513.75|511.35|513.22|510.82|0
1640105080000|2021-12-21 16:44:40|513.58|511.18|513.58|511.18|513.75|511.35|513.58|511.18|0
1640105090000|2021-12-21 16:44:50|513.75|511.35|513.75|511.35|513.93|511.53|513.75|511.35|0
1640105100000|2021-12-21 16:45:00|514.29|511.89|514.29|511.89|514.29|511.89|514.11|511.71|0
1640105110000|2021-12-21 16:45:10|514.11|511.71|513.93|511.53|514.46|512.06|513.93|511.53|0
1640105120000|2021-12-21 16:45:20|514.11|511.71|513.75|511.35|514.11|511.71|513.58|511.18|0
1640105130000|2021-12-21 16:45:30|513.58|511.18|513.22|510.82|513.58|511.18|513.22|510.82|0
1640105140000|2021-12-21 16:45:40|512.87|510.47|512.87|510.47|512.87|510.47|512.87|510.47|0
1640105150000|2021-12-21 16:45:50|512.69|510.29|513.04|510.64|513.04|510.64|512.51|510.11|0
1640105160000|2021-12-21 16:46:00|513.13|510.73|512.87|510.47|513.22|510.82|512.87|510.47|0
1640105170000|2021-12-21 16:46:10|513.22|510.82|513.04|510.64|513.22|510.82|512.87|510.47|0
1640105180000|2021-12-21 16:46:20|513.22|510.82|513.4|511|513.4|511|513.22|510.82|0
1640105190000|2021-12-21 16:46:30|513.57|511.17|513.4|511|513.57|511.17|513.4|511|0
1640105200000|2021-12-21 16:46:40|513.22|510.82|513.04|510.64|513.22|510.82|513.04|510.64|0
1640105210000|2021-12-21 16:46:50|512.87|510.47|512.69|510.29|512.87|510.47|512.69|510.29|0
1640105220000|2021-12-21 16:47:00|512.51|510.11|512.51|510.11|512.51|510.11|512.33|509.93|0
1640105230000|2021-12-21 16:47:10|512.69|510.29|512.51|510.11|512.69|510.29|512.51|510.11|0
1640105240000|2021-12-21 16:47:20|512.33|509.93|511.98|509.58|512.33|509.93|511.98|509.58|0
1640105250000|2021-12-21 16:47:30|512.16|509.76|512.69|510.29|512.69|510.29|512.16|509.76|0
1640105260000|2021-12-21 16:47:40|512.51|510.11|512.16|509.76|512.51|510.11|512.16|509.76|0
1640105270000|2021-12-21 16:47:50|512.24|509.84|512.16|509.76|512.24|509.84|512.16|509.76|0
1640105280000|2021-12-21 16:48:00|512.33|509.93|512.51|510.11|512.51|510.11|512.33|509.93|0
1640105290000|2021-12-21 16:48:10|511.98|509.58|512.16|509.76|512.33|509.93|511.98|509.58|0
1640105300000|2021-12-21 16:48:20|511.98|509.58|511.98|509.58|512.16|509.76|511.98|509.58|0
1640105310000|2021-12-21 16:48:30|512.06|509.66|511.98|509.58|512.16|509.76|511.98|509.58|0
1640105320000|2021-12-21 16:48:40|512.16|509.76|512.16|509.76|512.16|509.76|512.16|509.76|0
1640105330000|2021-12-21 16:48:50|511.98|509.58|511.98|509.58|511.98|509.58|511.98|509.58|0
1640105340000|2021-12-21 16:49:00|512.16|509.76|511.98|509.58|512.16|509.76|511.98|509.58|0
1640105350000|2021-12-21 16:49:10|512.16|509.76|511.98|509.58|512.16|509.76|511.98|509.58|0
1640105360000|2021-12-21 16:49:20|511.8|509.4|511.45|509.05|511.8|509.4|511.45|509.05|0
1640105370000|2021-12-21 16:49:30|511.62|509.22|511.27|508.87|511.62|509.22|511.27|508.87|0
1640105380000|2021-12-21 16:49:40|511.35|508.95|511.27|508.87|511.45|509.05|511.27|508.87|0
1640105390000|2021-12-21 16:49:50|511.09|508.69|511.27|508.87|511.27|508.87|511.09|508.69|0
1640105400000|2021-12-21 16:50:00|511.62|509.22|511.62|509.22|511.62|509.22|511.45|509.05|0
1640105410000|2021-12-21 16:50:10|511.8|509.4|511.98|509.58|511.98|509.58|511.8|509.4|0
1640105420000|2021-12-21 16:50:20|511.8|509.4|511.09|508.69|511.8|509.4|511.09|508.69|0
1640105430000|2021-12-21 16:50:30|511.45|509.05|511.45|509.05|511.62|509.22|511.45|509.05|0
1640105440000|2021-12-21 16:50:40|511.62|509.22|511.8|509.4|511.8|509.4|511.62|509.22|0
1640105450000|2021-12-21 16:50:50|511.62|509.22|511.98|509.58|511.98|509.58|511.62|509.22|0
1640105460000|2021-12-21 16:51:00|512.15|509.75|512.15|509.75|512.33|509.93|512.15|509.75|0
1640105470000|2021-12-21 16:51:10|511.8|509.4|511.45|509.05|511.8|509.4|511.45|509.05|0
1640105480000|2021-12-21 16:51:20|511.62|509.22|511.27|508.87|511.62|509.22|511.27|508.87|0
1640105490000|2021-12-21 16:51:30|511.45|509.05|511.62|509.22|511.62|509.22|511.45|509.05|0
1640105500000|2021-12-21 16:51:40|511.45|509.05|511.27|508.87|511.45|509.05|511.27|508.87|0
1640105510000|2021-12-21 16:51:50|511.45|509.05|511.62|509.22|511.62|509.22|511.45|509.05|0
1640105520000|2021-12-21 16:52:00|511.8|509.4|511.98|509.58|511.98|509.58|511.8|509.4|0
1640105530000|2021-12-21 16:52:10|511.8|509.4|511.8|509.4|511.8|509.4|511.71|509.31|0
1640105540000|2021-12-21 16:52:20|511.62|509.22|511.98|509.58|511.98|509.58|511.62|509.22|0
1640105550000|2021-12-21 16:52:30|511.8|509.4|512.15|509.75|512.15|509.75|511.8|509.4|0
1640105560000|2021-12-21 16:52:40|512.33|509.93|512.33|509.93|512.42|510.02|512.33|509.93|0
1640105570000|2021-12-21 16:52:50|512.24|509.84|512.33|509.93|512.33|509.93|512.15|509.75|0
1640105580000|2021-12-21 16:53:00|512.15|509.75|511.98|509.58|512.15|509.75|511.98|509.58|0
1640105590000|2021-12-21 16:53:10|512.15|509.75|512.33|509.93|512.33|509.93|511.98|509.58|0
1640105600000|2021-12-21 16:53:20|512.51|510.11|511.98|509.58|512.51|510.11|511.98|509.58|0
1640105610000|2021-12-21 16:53:30|512.15|509.75|512.15|509.75|512.15|509.75|511.98|509.58|0
1640105620000|2021-12-21 16:53:40|511.98|509.58|512.68|510.28|512.68|510.28|511.98|509.58|0
1640105630000|2021-12-21 16:53:50|512.86|510.46|512.86|510.46|513.04|510.64|512.86|510.46|0
1640105640000|2021-12-21 16:54:00|512.68|510.28|512.86|510.46|512.86|510.46|512.68|510.28|0
1640105650000|2021-12-21 16:54:10|512.95|510.55|513.04|510.64|513.04|510.64|512.68|510.28|0
1640105660000|2021-12-21 16:54:20|512.86|510.46|513.04|510.64|513.04|510.64|512.68|510.28|0
1640105670000|2021-12-21 16:54:30|513.22|510.82|513.22|510.82|513.22|510.82|513.04|510.64|0
1640105680000|2021-12-21 16:54:40|513.39|510.99|513.22|510.82|513.39|510.99|513.04|510.64|0
1640105690000|2021-12-21 16:54:50|513.04|510.64|513.04|510.64|513.04|510.64|513.04|510.64|0
1640105700000|2021-12-21 16:55:00|513.22|510.82|513.04|510.64|513.22|510.82|513.04|510.64|0
1640105710000|2021-12-21 16:55:10|513.22|510.82|513.39|510.99|513.39|510.99|513.22|510.82|0
1640105720000|2021-12-21 16:55:20|513.04|510.64|513.57|511.17|513.57|511.17|513.04|510.64|0
1640105730000|2021-12-21 16:55:30|513.39|510.99|513.39|510.99|513.39|510.99|513.39|510.99|0
1640105740000|2021-12-21 16:55:40|512.86|510.46|512.86|510.46|512.86|510.46|512.51|510.11|0
1640105750000|2021-12-21 16:55:50|513.04|510.64|513.22|510.82|513.22|510.82|513.04|510.64|0
1640105760000|2021-12-21 16:56:00|513.39|510.99|512.59|510.19|513.39|510.99|512.59|510.19|0
1640105770000|2021-12-21 16:56:10|512.51|510.11|512.33|509.93|512.51|510.11|512.15|509.75|0
1640105780000|2021-12-21 16:56:20|512.15|509.75|511.97|509.57|512.15|509.75|511.97|509.57|0
1640105790000|2021-12-21 16:56:30|512.15|509.75|512.33|509.93|512.33|509.93|511.97|509.57|0
1640105800000|2021-12-21 16:56:40|512.15|509.75|512.68|510.28|512.68|510.28|512.15|509.75|0
1640105810000|2021-12-21 16:56:50|512.51|510.11|511.97|509.57|512.51|510.11|511.97|509.57|0
1640105820000|2021-12-21 16:57:00|511.8|509.4|511.27|508.87|511.8|509.4|510.73|508.33|0
1640105830000|2021-12-21 16:57:10|511.44|509.04|511.27|508.87|511.97|509.57|511.27|508.87|0
1640105840000|2021-12-21 16:57:20|511.44|509.04|511.09|508.69|511.44|509.04|510.91|508.51|0
1640105850000|2021-12-21 16:57:30|510.73|508.33|510.56|508.16|510.73|508.33|510.56|508.16|0
1640105860000|2021-12-21 16:57:40|510.73|508.33|510.2|507.8|510.73|508.33|510.2|507.8|0
1640105870000|2021-12-21 16:57:50|510.56|508.16|510.38|507.98|510.56|508.16|510.38|507.98|0
1640105880000|2021-12-21 16:58:00|510.56|508.16|510.56|508.16|510.56|508.16|510.38|507.98|0
1640105890000|2021-12-21 16:58:10|510.38|507.98|510.2|507.8|510.38|507.98|510.03|507.63|0
1640105900000|2021-12-21 16:58:20|509.67|507.27|509.85|507.45|510.2|507.8|509.67|507.27|0
1640105910000|2021-12-21 16:58:30|509.67|507.27|510.03|507.63|510.03|507.63|509.67|507.27|0
1640105920000|2021-12-21 16:58:40|510.2|507.8|509.85|507.45|510.2|507.8|509.85|507.45|0
1640105930000|2021-12-21 16:58:50|509.5|507.1|509.32|506.92|509.5|507.1|509.32|506.92|0
1640105940000|2021-12-21 16:59:00|509.67|507.27|509.14|506.74|509.67|507.27|509.14|506.74|0
1640105950000|2021-12-21 16:59:10|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1640105960000|2021-12-21 16:59:20|508.97|506.57|508.97|506.57|509.32|506.92|508.97|506.57|0
1640105970000|2021-12-21 16:59:30|509.14|506.74|510.03|507.63|510.03|507.63|509.14|506.74|0
1640105980000|2021-12-21 16:59:40|510.2|507.8|510.2|507.8|510.2|507.8|510.03|507.63|0
1640105990000|2021-12-21 16:59:50|510.38|507.98|510.38|507.98|510.38|507.98|510.38|507.98|0
1640106000000|2021-12-21 17:00:00|510.56|508.16|511.09|508.69|511.09|508.69|510.56|508.16|0
1640106010000|2021-12-21 17:00:10|511.26|508.86|510.73|508.33|511.26|508.86|510.73|508.33|0
1640106020000|2021-12-21 17:00:20|510.56|508.16|510.2|507.8|510.56|508.16|510.2|507.8|0
1640106030000|2021-12-21 17:00:30|510.38|507.98|511.09|508.69|511.26|508.86|510.38|507.98|0
1640106040000|2021-12-21 17:00:40|510.91|508.51|510.91|508.51|510.91|508.51|510.73|508.33|0
1640106050000|2021-12-21 17:00:50|511.26|508.86|510.91|508.51|511.26|508.86|510.73|508.33|0
1640106060000|2021-12-21 17:01:00|511.09|508.69|511.26|508.86|511.44|509.04|511.09|508.69|0
1640106070000|2021-12-21 17:01:10|511.44|509.04|511.79|509.39|511.79|509.39|511.44|509.04|0
1640106080000|2021-12-21 17:01:20|512.15|509.75|512.41|510.01|512.41|510.01|512.15|509.75|0
1640106090000|2021-12-21 17:01:30|512.15|509.75|511.62|509.22|512.15|509.75|511.44|509.04|0
1640106100000|2021-12-21 17:01:40|511.79|509.39|511.79|509.39|511.79|509.39|511.62|509.22|0
1640106110000|2021-12-21 17:01:50|511.97|509.57|512.15|509.75|512.15|509.75|511.79|509.39|0
1640106120000|2021-12-21 17:02:00|511.97|509.57|511.97|509.57|512.06|509.66|511.97|509.57|0
1640106130000|2021-12-21 17:02:10|511.88|509.48|511.7|509.3|511.88|509.48|511.7|509.3|0
1640106140000|2021-12-21 17:02:20|511.26|508.86|511.97|509.57|511.97|509.57|511.26|508.86|0
1640106150000|2021-12-21 17:02:30|511.79|509.39|511.97|509.57|511.97|509.57|511.62|509.22|0
1640106160000|2021-12-21 17:02:40|511.79|509.39|511.97|509.57|511.97|509.57|511.79|509.39|0
1640106170000|2021-12-21 17:02:50|512.33|509.93|512.15|509.75|512.33|509.93|512.15|509.75|0
1640106180000|2021-12-21 17:03:00|512.33|509.93|512.15|509.75|512.5|510.1|512.15|509.75|0
1640106190000|2021-12-21 17:03:10|512.33|509.93|512.68|510.28|512.68|510.28|512.33|509.93|0
1640106200000|2021-12-21 17:03:20|512.86|510.46|513.21|510.81|513.21|510.81|512.86|510.46|0
1640106210000|2021-12-21 17:03:30|513.03|510.63|511.44|509.04|513.03|510.63|511.44|509.04|0
1640106220000|2021-12-21 17:03:40|512.15|509.75|512.15|509.75|512.15|509.75|511.97|509.57|0
1640106230000|2021-12-21 17:03:50|511.97|509.57|511.97|509.57|512.15|509.75|511.97|509.57|0
1640106240000|2021-12-21 17:04:00|511.62|509.22|511.79|509.39|511.97|509.57|511.62|509.22|0
1640106250000|2021-12-21 17:04:10|511.44|509.04|511.08|508.68|511.44|509.04|511.08|508.68|0
1640106260000|2021-12-21 17:04:20|511.26|508.86|510.91|508.51|511.26|508.86|510.91|508.51|0
1640106270000|2021-12-21 17:04:30|510.73|508.33|510.91|508.51|510.91|508.51|510.73|508.33|0
1640106280000|2021-12-21 17:04:40|510.55|508.15|510.38|507.98|510.55|508.15|510.38|507.98|0
1640106290000|2021-12-21 17:04:50|510.73|508.33|510.73|508.33|510.73|508.33|510.55|508.15|0
1640106300000|2021-12-21 17:05:00|510.55|508.15|510.38|507.98|510.55|508.15|510.38|507.98|0
1640106310000|2021-12-21 17:05:10|510.2|507.8|510.02|507.62|510.2|507.8|510.02|507.62|0
1640106320000|2021-12-21 17:05:20|510.38|507.98|510.91|508.51|510.91|508.51|510.38|507.98|0
1640106330000|2021-12-21 17:05:30|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1640106340000|2021-12-21 17:05:40|510.02|507.62|510.38|507.98|510.38|507.98|510.02|507.62|0
1640106350000|2021-12-21 17:05:50|510.55|508.15|510.73|508.33|510.73|508.33|510.55|508.15|0
1640106360000|2021-12-21 17:06:00|510.55|508.15|510.55|508.15|510.55|508.15|510.38|507.98|0
1640106370000|2021-12-21 17:06:10|510.73|508.33|510.55|508.15|510.73|508.33|510.38|507.98|0
1640106380000|2021-12-21 17:06:20|510.91|508.51|511.08|508.68|511.08|508.68|510.91|508.51|0
1640106390000|2021-12-21 17:06:30|511.26|508.86|511.08|508.68|511.26|508.86|511.08|508.68|0
1640106400000|2021-12-21 17:06:40|511.26|508.86|511.44|509.04|511.61|509.21|511.26|508.86|0
1640106410000|2021-12-21 17:06:50|511.61|509.21|511.61|509.21|511.97|509.57|511.61|509.21|0
1640106420000|2021-12-21 17:07:00|511.44|509.04|511.26|508.86|511.44|509.04|511.26|508.86|0
1640106430000|2021-12-21 17:07:10|511.61|509.21|511.97|509.57|511.97|509.57|511.61|509.21|0
1640106440000|2021-12-21 17:07:20|512.32|509.92|511.97|509.57|512.5|510.1|511.97|509.57|0
1640106450000|2021-12-21 17:07:30|512.32|509.92|512.85|510.45|512.85|510.45|512.32|509.92|0
1640106460000|2021-12-21 17:07:40|513.03|510.63|513.03|510.63|513.12|510.72|513.03|510.63|0
1640106470000|2021-12-21 17:07:50|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1640106480000|2021-12-21 17:08:00|512.68|510.28|512.85|510.45|512.85|510.45|512.68|510.28|0
1640106490000|2021-12-21 17:08:10|513.03|510.63|513.03|510.63|513.03|510.63|512.85|510.45|0
1640106500000|2021-12-21 17:08:20|512.85|510.45|512.68|510.28|512.85|510.45|512.68|510.28|0
1640106510000|2021-12-21 17:08:30|513.03|510.63|513.21|510.81|513.21|510.81|513.03|510.63|0
1640106520000|2021-12-21 17:08:40|513.03|510.63|513.03|510.63|513.03|510.63|513.03|510.63|0
1640106530000|2021-12-21 17:08:50|513.21|510.81|513.39|510.99|513.39|510.99|513.03|510.63|0
1640106540000|2021-12-21 17:09:00|513.21|510.81|513.03|510.63|513.21|510.81|512.94|510.54|0
1640106550000|2021-12-21 17:09:10|512.85|510.45|513.74|511.34|513.74|511.34|512.85|510.45|0
1640106560000|2021-12-21 17:09:20|513.56|511.16|513.56|511.16|513.56|511.16|513.39|510.99|0
1640106570000|2021-12-21 17:09:30|513.65|511.25|513.56|511.16|513.65|511.25|513.56|511.16|0
1640106580000|2021-12-21 17:09:40|513.74|511.34|513.39|510.99|513.74|511.34|513.21|510.81|0
1640106590000|2021-12-21 17:09:50|513.38|510.98|513.74|511.34|513.74|511.34|513.38|510.98|0
1640106600000|2021-12-21 17:10:00|513.56|511.16|513.56|511.16|513.74|511.34|513.56|511.16|0
1640106610000|2021-12-21 17:10:10|513.74|511.34|513.56|511.16|513.92|511.52|513.56|511.16|0
1640106620000|2021-12-21 17:10:20|513.21|510.81|513.03|510.63|513.38|510.98|513.03|510.63|0
1640106630000|2021-12-21 17:10:30|513.21|510.81|512.68|510.28|513.21|510.81|512.68|510.28|0
1640106640000|2021-12-21 17:10:40|512.85|510.45|512.85|510.45|513.03|510.63|512.85|510.45|0
1640106650000|2021-12-21 17:10:50|512.68|510.28|513.21|510.81|513.21|510.81|512.68|510.28|0
1640106660000|2021-12-21 17:11:00|512.85|510.45|513.21|510.81|513.21|510.81|512.85|510.45|0
1640106670000|2021-12-21 17:11:10|513.03|510.63|513.92|511.52|513.92|511.52|513.03|510.63|0
1640106680000|2021-12-21 17:11:20|514.09|511.69|514.27|511.87|514.27|511.87|514.09|511.69|0
1640106690000|2021-12-21 17:11:30|514.45|512.05|514.8|512.4|514.8|512.4|514.45|512.05|0
1640106700000|2021-12-21 17:11:40|514.63|512.23|514.8|512.4|514.8|512.4|514.63|512.23|0
1640106710000|2021-12-21 17:11:50|514.63|512.23|515.69|513.29|515.69|513.29|514.63|512.23|0
1640106720000|2021-12-21 17:12:00|516.05|513.65|516.22|513.82|516.22|513.82|516.05|513.65|0
1640106730000|2021-12-21 17:12:10|516.76|514.36|516.4|514|516.76|514.36|516.4|514|0
1640106740000|2021-12-21 17:12:20|516.58|514.18|516.58|514.18|516.76|514.36|516.58|514.18|0
1640106750000|2021-12-21 17:12:30|516.22|513.82|515.69|513.29|516.22|513.82|515.69|513.29|0
1640106760000|2021-12-21 17:12:40|515.87|513.47|516.05|513.65|516.05|513.65|515.69|513.29|0
1640106770000|2021-12-21 17:12:50|516.22|513.82|516.4|514|516.4|514|516.22|513.82|0
1640106780000|2021-12-21 17:13:00|516.22|513.82|516.22|513.82|516.22|513.82|516.05|513.65|0
1640106790000|2021-12-21 17:13:10|516.4|514|516.22|513.82|516.4|514|516.05|513.65|0
1640106800000|2021-12-21 17:13:20|516.4|514|516.58|514.18|516.58|514.18|516.31|513.91|0
1640106810000|2021-12-21 17:13:30|516.94|514.54|517.29|514.89|517.29|514.89|516.94|514.54|0
1640106820000|2021-12-21 17:13:40|517.47|515.07|517.65|515.25|517.65|515.25|517.29|514.89|0
1640106830000|2021-12-21 17:13:50|517.47|515.07|517.29|514.89|517.47|515.07|517.29|514.89|0
1640106840000|2021-12-21 17:14:00|517.47|515.07|517.65|515.25|517.65|515.25|517.47|515.07|0
1640106850000|2021-12-21 17:14:10|517.82|515.42|518|515.6|518|515.6|517.82|515.42|0
1640106860000|2021-12-21 17:14:20|517.82|515.42|518|515.6|518|515.6|517.82|515.42|0
1640106870000|2021-12-21 17:14:30|517.65|515.25|517.47|515.07|517.65|515.25|517.47|515.07|0
1640106880000|2021-12-21 17:14:40|517.65|515.25|517.29|514.89|517.65|515.25|517.11|514.71|0
1640106890000|2021-12-21 17:14:50|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1640106900000|2021-12-21 17:15:00|517.11|514.71|516.58|514.18|517.11|514.71|516.58|514.18|0
1640106910000|2021-12-21 17:15:10|516.76|514.36|516.58|514.18|516.76|514.36|516.4|514|0
1640106920000|2021-12-21 17:15:20|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1640106930000|2021-12-21 17:15:30|517.11|514.71|516.93|514.53|517.29|514.89|516.93|514.53|0
1640106940000|2021-12-21 17:15:40|517.11|514.71|518|515.6|518|515.6|517.11|514.71|0
1640106950000|2021-12-21 17:15:50|518.36|515.96|517.82|515.42|518.36|515.96|517.82|515.42|0
1640106960000|2021-12-21 17:16:00|517.65|515.25|517.65|515.25|517.65|515.25|517.47|515.07|0
1640106970000|2021-12-21 17:16:10|517.82|515.42|517.82|515.42|517.82|515.42|517.65|515.25|0
1640106980000|2021-12-21 17:16:20|518|515.6|517.65|515.25|518|515.6|517.65|515.25|0
1640106990000|2021-12-21 17:16:30|517.47|515.07|517.47|515.07|517.47|515.07|517.29|514.89|0
1640107000000|2021-12-21 17:16:40|517.65|515.25|517.64|515.24|517.65|515.25|517.64|515.24|0
1640107010000|2021-12-21 17:16:50|518|515.6|517.64|515.24|518|515.6|517.64|515.24|0
1640107020000|2021-12-21 17:17:00|517.47|515.07|517.29|514.89|517.47|515.07|517.29|514.89|0
1640107030000|2021-12-21 17:17:10|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1640107040000|2021-12-21 17:17:20|517.29|514.89|517.47|515.07|517.47|515.07|517.29|514.89|0
1640107050000|2021-12-21 17:17:30|517.64|515.24|517.82|515.42|517.82|515.42|517.64|515.24|0
1640107060000|2021-12-21 17:17:40|517.64|515.24|517.64|515.24|517.64|515.24|517.64|515.24|0
1640107070000|2021-12-21 17:17:50|517.82|515.42|517.82|515.42|517.82|515.42|517.82|515.42|0
1640107080000|2021-12-21 17:18:00|517.64|515.24|517.11|514.71|517.64|515.24|517.11|514.71|0
1640107090000|2021-12-21 17:18:10|517.29|514.89|516.93|514.53|517.29|514.89|516.93|514.53|0
1640107100000|2021-12-21 17:18:20|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1640107110000|2021-12-21 17:18:30|516.75|514.35|516.58|514.18|516.75|514.35|516.58|514.18|0
1640107120000|2021-12-21 17:18:40|516.4|514|516.22|513.82|516.4|514|516.22|513.82|0
1640107130000|2021-12-21 17:18:50|516.4|514|516.58|514.18|516.58|514.18|516.4|514|0
1640107140000|2021-12-21 17:19:00|516.75|514.35|516.4|514|516.75|514.35|516.4|514|0
1640107150000|2021-12-21 17:19:10|516.75|514.35|517.11|514.71|517.11|514.71|516.75|514.35|0
1640107160000|2021-12-21 17:19:20|516.58|514.18|516.75|514.35|516.75|514.35|516.4|514|0
1640107170000|2021-12-21 17:19:30|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1640107180000|2021-12-21 17:19:40|516.93|514.53|517.11|514.71|517.11|514.71|516.93|514.53|0
1640107190000|2021-12-21 17:19:50|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1640107200000|2021-12-21 17:20:00|517.11|514.71|516.93|514.53|517.11|514.71|516.75|514.35|0
1640107210000|2021-12-21 17:20:10|516.75|514.35|516.4|514|516.93|514.53|516.4|514|0
1640107220000|2021-12-21 17:20:20|516.58|514.18|516.58|514.18|516.75|514.35|516.58|514.18|0
1640107230000|2021-12-21 17:20:30|516.4|514|516.4|514|516.4|514|516.31|513.91|0
1640107240000|2021-12-21 17:20:40|516.04|513.64|516.22|513.82|516.22|513.82|516.04|513.64|0
1640107250000|2021-12-21 17:20:50|516.4|514|516.04|513.64|516.4|514|515.86|513.46|0
1640107260000|2021-12-21 17:21:00|515.69|513.29|515.86|513.46|516.04|513.64|515.69|513.29|0
1640107270000|2021-12-21 17:21:10|515.51|513.11|515.69|513.29|515.86|513.46|515.51|513.11|0
1640107280000|2021-12-21 17:21:20|515.51|513.11|515.69|513.29|515.69|513.29|515.51|513.11|0
1640107290000|2021-12-21 17:21:30|515.86|513.46|516.04|513.64|516.04|513.64|515.69|513.29|0
1640107300000|2021-12-21 17:21:40|516.22|513.82|516.22|513.82|516.4|514|516.22|513.82|0
1640107310000|2021-12-21 17:21:50|516.04|513.64|516.22|513.82|516.22|513.82|516.04|513.64|0
1640107320000|2021-12-21 17:22:00|516.04|513.64|516.4|514|516.4|514|516.04|513.64|0
1640107330000|2021-12-21 17:22:10|516.22|513.82|516.48|514.08|516.48|514.08|516.22|513.82|0
1640107340000|2021-12-21 17:22:20|516.22|513.82|516.22|513.82|516.4|514|516.22|513.82|0
1640107350000|2021-12-21 17:22:30|516.4|514|516.57|514.17|516.57|514.17|516.4|514|0
1640107360000|2021-12-21 17:22:40|516.4|514|516.04|513.64|516.4|514|516.04|513.64|0
1640107370000|2021-12-21 17:22:50|516.22|513.82|516.57|514.17|516.57|514.17|516.22|513.82|0
1640107380000|2021-12-21 17:23:00|516.75|514.35|516.57|514.17|516.75|514.35|516.57|514.17|0
1640107390000|2021-12-21 17:23:10|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1640107400000|2021-12-21 17:23:20|517.11|514.71|517.29|514.89|517.29|514.89|517.11|514.71|0
1640107410000|2021-12-21 17:23:30|517.11|514.71|517.11|514.71|517.29|514.89|517.11|514.71|0
1640107420000|2021-12-21 17:23:40|516.93|514.53|517.11|514.71|517.11|514.71|516.93|514.53|0
1640107430000|2021-12-21 17:23:50|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1640107440000|2021-12-21 17:24:00|517.46|515.06|517.11|514.71|517.46|515.06|517.11|514.71|0
1640107450000|2021-12-21 17:24:10|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1640107460000|2021-12-21 17:24:20|516.93|514.53|516.75|514.35|517.11|514.71|516.75|514.35|0
1640107470000|2021-12-21 17:24:30|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1640107480000|2021-12-21 17:24:40|516.93|514.53|517.28|514.88|517.28|514.88|516.93|514.53|0
1640107490000|2021-12-21 17:24:50|517.46|515.06|517.64|515.24|517.64|515.24|517.46|515.06|0
1640107500000|2021-12-21 17:25:00|517.46|515.06|516.75|514.35|517.46|515.06|516.75|514.35|0
1640107510000|2021-12-21 17:25:10|516.57|514.17|517.82|515.42|517.82|515.42|516.57|514.17|0
1640107520000|2021-12-21 17:25:20|517.64|515.24|517.28|514.88|517.64|515.24|517.28|514.88|0
1640107530000|2021-12-21 17:25:30|516.75|514.35|517.46|515.06|517.46|515.06|516.75|514.35|0
1640107540000|2021-12-21 17:25:40|517.28|514.88|517.01|514.61|517.28|514.88|517.01|514.61|0
1640107550000|2021-12-21 17:25:50|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1640107560000|2021-12-21 17:26:00|517.11|514.71|517.46|515.06|517.46|515.06|517.11|514.71|0
1640107570000|2021-12-21 17:26:10|517.28|514.88|517.46|515.06|517.46|515.06|516.93|514.53|0
1640107580000|2021-12-21 17:26:20|517.64|515.24|517.64|515.24|517.64|515.24|517.46|515.06|0
1640107590000|2021-12-21 17:26:30|517.28|514.88|517.46|515.06|517.46|515.06|517.28|514.88|0
1640107600000|2021-12-21 17:26:40|517.55|515.15|517.46|515.06|517.64|515.24|517.46|515.06|0
1640107610000|2021-12-21 17:26:50|517.28|514.88|517.64|515.24|517.64|515.24|517.28|514.88|0
1640107620000|2021-12-21 17:27:00|517.46|515.06|517.64|515.24|517.64|515.24|517.46|515.06|0
1640107630000|2021-12-21 17:27:10|517.46|515.06|517.46|515.06|517.46|515.06|517.46|515.06|0
1640107640000|2021-12-21 17:27:20|517.64|515.24|518.17|515.77|518.17|515.77|517.64|515.24|0
1640107650000|2021-12-21 17:27:30|520.9|518.5|516.8|514.4|520.9|518.5|516.8|514.4|0
1640107660000|2021-12-21 17:27:40|516.71|514.31|516.89|514.49|516.89|514.49|516.71|514.31|0
1640107670000|2021-12-21 17:27:50|517.07|514.67|517.25|514.85|517.25|514.85|517.07|514.67|0
1640107680000|2021-12-21 17:28:00|517.07|514.67|517.25|514.85|517.25|514.85|517.07|514.67|0
1640107690000|2021-12-21 17:28:10|516.89|514.49|517.07|514.67|517.07|514.67|516.89|514.49|0
1640107700000|2021-12-21 17:28:20|517.42|515.02|517.96|515.56|517.96|515.56|517.42|515.02|0
1640107710000|2021-12-21 17:28:30|518.49|516.09|518.31|515.91|518.49|516.09|518.14|515.74|0
1640107720000|2021-12-21 17:28:40|518.49|516.09|518.31|515.91|518.67|516.27|518.31|515.91|0
1640107730000|2021-12-21 17:28:50|517.96|515.56|517.96|515.56|517.96|515.56|517.78|515.38|0
1640107740000|2021-12-21 17:29:00|517.78|515.38|518.14|515.74|518.14|515.74|517.78|515.38|0
1640107750000|2021-12-21 17:29:10|518.67|516.27|519.03|516.63|519.03|516.63|518.49|516.09|0
1640107760000|2021-12-21 17:29:20|518.85|516.45|518.85|516.45|518.85|516.45|518.67|516.27|0
1640107770000|2021-12-21 17:29:30|518.67|516.27|518.85|516.45|519.03|516.63|518.67|516.27|0
1640107780000|2021-12-21 17:29:40|519.03|516.63|518.67|516.27|519.03|516.63|518.67|516.27|0
1640107790000|2021-12-21 17:29:50|518.85|516.45|518.85|516.45|519.03|516.63|518.85|516.45|0
1640107800000|2021-12-21 17:30:00|519.74|517.34|518.31|515.91|519.74|517.34|518.31|515.91|0
1640107810000|2021-12-21 17:30:10|518.67|516.27|519.56|517.16|519.56|517.16|518.67|516.27|0
1640107820000|2021-12-21 17:30:20|519.92|517.52|519.65|517.25|519.92|517.52|519.65|517.25|0
1640107830000|2021-12-21 17:30:30|519.74|517.34|519.47|517.07|519.74|517.34|519.47|517.07|0
1640107840000|2021-12-21 17:30:40|519.74|517.34|519.92|517.52|520.1|517.7|519.74|517.34|0
1640107850000|2021-12-21 17:30:50|519.74|517.34|519.38|516.98|519.74|517.34|519.38|516.98|0
1640107860000|2021-12-21 17:31:00|519.74|517.34|520.1|517.7|520.1|517.7|519.74|517.34|0
1640107870000|2021-12-21 17:31:10|519.74|517.34|519.92|517.52|519.92|517.52|519.74|517.34|0
1640107880000|2021-12-21 17:31:20|519.74|517.34|520.28|517.88|520.28|517.88|519.74|517.34|0
1640107890000|2021-12-21 17:31:30|520.1|517.7|519.92|517.52|520.1|517.7|519.92|517.52|0
1640107900000|2021-12-21 17:31:40|519.65|517.25|519.56|517.16|519.65|517.25|519.38|516.98|0
1640107910000|2021-12-21 17:31:50|519.92|517.52|520.1|517.7|520.28|517.88|519.92|517.52|0
1640107920000|2021-12-21 17:32:00|520.28|517.88|520.28|517.88|520.28|517.88|519.92|517.52|0
1640107930000|2021-12-21 17:32:10|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1640107940000|2021-12-21 17:32:20|520.28|517.88|519.92|517.52|520.28|517.88|519.92|517.52|0
1640107950000|2021-12-21 17:32:30|520.1|517.7|520.1|517.7|520.28|517.88|519.92|517.52|0
1640107960000|2021-12-21 17:32:40|520.45|518.05|520.63|518.23|520.63|518.23|520.45|518.05|0
1640107970000|2021-12-21 17:32:50|520.36|517.96|520.27|517.87|520.36|517.96|520.1|517.7|0
1640107980000|2021-12-21 17:33:00|520.1|517.7|520.27|517.87|520.27|517.87|520.1|517.7|0
1640107990000|2021-12-21 17:33:10|520.45|518.05|520.27|517.87|520.63|518.23|520.27|517.87|0
1640108000000|2021-12-21 17:33:20|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1640108010000|2021-12-21 17:33:30|520.63|518.23|520.45|518.05|520.63|518.23|520.27|517.87|0
1640108020000|2021-12-21 17:33:40|520.63|518.23|520.45|518.05|520.63|518.23|520.45|518.05|0
1640108030000|2021-12-21 17:33:50|520.36|517.96|520.27|517.87|520.36|517.96|520.27|517.87|0
1640108040000|2021-12-21 17:34:00|520.45|518.05|520.45|518.05|520.45|518.05|520.27|517.87|0
1640108050000|2021-12-21 17:34:10|520.81|518.41|520.81|518.41|520.81|518.41|520.63|518.23|0
1640108060000|2021-12-21 17:34:20|520.99|518.59|521.35|518.95|521.35|518.95|520.81|518.41|0
1640108070000|2021-12-21 17:34:30|521.25|518.85|520.63|518.23|521.25|518.85|520.63|518.23|0
1640108080000|2021-12-21 17:34:40|520.45|518.05|520.27|517.87|520.45|518.05|520.27|517.87|0
1640108090000|2021-12-21 17:34:50|520.45|518.05|520.45|518.05|520.45|518.05|520.27|517.87|0
1640108100000|2021-12-21 17:35:00|520.27|517.87|519.74|517.34|520.27|517.87|519.74|517.34|0
1640108110000|2021-12-21 17:35:10|519.38|516.98|519.74|517.34|519.92|517.52|519.38|516.98|0
1640108120000|2021-12-21 17:35:20|519.56|517.16|519.74|517.34|519.74|517.34|519.38|516.98|0
1640108130000|2021-12-21 17:35:30|519.56|517.16|519.56|517.16|519.56|517.16|519.56|517.16|0
1640108140000|2021-12-21 17:35:40|519.74|517.34|519.56|517.16|519.74|517.34|519.56|517.16|0
1640108150000|2021-12-21 17:35:50|519.74|517.34|520.09|517.69|520.09|517.69|519.74|517.34|0
1640108160000|2021-12-21 17:36:00|520.27|517.87|520.63|518.23|520.63|518.23|520.27|517.87|0
1640108170000|2021-12-21 17:36:10|520.45|518.05|520.45|518.05|520.81|518.41|520.45|518.05|0
1640108180000|2021-12-21 17:36:20|520.81|518.41|520.99|518.59|521.17|518.77|520.81|518.41|0
1640108190000|2021-12-21 17:36:30|521.17|518.77|521.34|518.94|521.34|518.94|521.17|518.77|0
1640108200000|2021-12-21 17:36:40|521.17|518.77|521.17|518.77|521.17|518.77|520.99|518.59|0
1640108210000|2021-12-21 17:36:50|521.34|518.94|521.52|519.12|521.52|519.12|521.34|518.94|0
1640108220000|2021-12-21 17:37:00|521.34|518.94|521.88|519.48|521.88|519.48|521.34|518.94|0
1640108230000|2021-12-21 17:37:10|521.52|519.12|521.52|519.12|521.7|519.3|521.34|518.94|0
1640108240000|2021-12-21 17:37:20|521.7|519.3|521.52|519.12|521.7|519.3|521.52|519.12|0
1640108250000|2021-12-21 17:37:30|521.7|519.3|521.88|519.48|521.88|519.48|521.7|519.3|0
1640108260000|2021-12-21 17:37:40|521.7|519.3|521.7|519.3|521.88|519.48|521.7|519.3|0
1640108270000|2021-12-21 17:37:50|521.52|519.12|521.34|518.94|521.52|519.12|521.17|518.77|0
1640108280000|2021-12-21 17:38:00|521.17|518.77|521.17|518.77|521.34|518.94|521.17|518.77|0
1640108290000|2021-12-21 17:38:10|520.81|518.41|520.81|518.41|520.81|518.41|520.81|518.41|0
1640108300000|2021-12-21 17:38:20|520.99|518.59|520.99|518.59|521.16|518.76|520.99|518.59|0
1640108310000|2021-12-21 17:38:30|520.81|518.41|520.63|518.23|520.81|518.41|520.63|518.23|0
1640108320000|2021-12-21 17:38:40|520.45|518.05|520.63|518.23|520.63|518.23|520.27|517.87|0
1640108330000|2021-12-21 17:38:50|520.81|518.41|520.54|518.14|520.81|518.41|520.45|518.05|0
1640108340000|2021-12-21 17:39:00|520.27|517.87|520.27|517.87|520.27|517.87|520.09|517.69|0
1640108350000|2021-12-21 17:39:10|520.09|517.69|520.27|517.87|520.27|517.87|520.09|517.69|0
1640108360000|2021-12-21 17:39:20|519.91|517.51|519.74|517.34|519.91|517.51|519.56|517.16|0
1640108370000|2021-12-21 17:39:30|519.91|517.51|520.09|517.69|520.27|517.87|519.91|517.51|0
1640108380000|2021-12-21 17:39:40|520.27|517.87|520.81|518.41|520.81|518.41|520.27|517.87|0
1640108390000|2021-12-21 17:39:50|520.63|518.23|520.71|518.31|520.81|518.41|520.63|518.23|0
1640108400000|2021-12-21 17:40:00|520.99|518.59|519.91|517.51|520.99|518.59|519.91|517.51|0
1640108410000|2021-12-21 17:40:10|519.74|517.34|520.09|517.69|520.09|517.69|519.74|517.34|0
1640108420000|2021-12-21 17:40:20|519.91|517.51|519.91|517.51|519.91|517.51|519.74|517.34|0
1640108430000|2021-12-21 17:40:30|520.09|517.69|519.91|517.51|520.27|517.87|519.91|517.51|0
1640108440000|2021-12-21 17:40:40|520.09|517.69|520.09|517.69|520.09|517.69|519.91|517.51|0
1640108450000|2021-12-21 17:40:50|520.27|517.87|520.63|518.23|520.63|518.23|520.27|517.87|0
1640108460000|2021-12-21 17:41:00|520.53|518.13|520.98|518.58|520.98|518.58|520.53|518.13|0
1640108470000|2021-12-21 17:41:10|520.81|518.41|520.81|518.41|520.98|518.58|520.81|518.41|0
1640108480000|2021-12-21 17:41:20|521.16|518.76|520.27|517.87|521.16|518.76|520.27|517.87|0
1640108490000|2021-12-21 17:41:30|519.91|517.51|520.27|517.87|520.27|517.87|519.91|517.51|0
1640108500000|2021-12-21 17:41:40|520.45|518.05|520.81|518.41|520.81|518.41|520.45|518.05|0
1640108510000|2021-12-21 17:41:50|520.45|518.05|520.81|518.41|520.81|518.41|520.45|518.05|0
1640108520000|2021-12-21 17:42:00|520.63|518.23|520.45|518.05|520.81|518.41|520.45|518.05|0
1640108530000|2021-12-21 17:42:10|520.27|517.87|520.27|517.87|520.45|518.05|520.27|517.87|0
1640108540000|2021-12-21 17:42:20|520.09|517.69|520.09|517.69|520.27|517.87|520.09|517.69|0
1640108550000|2021-12-21 17:42:30|520.27|517.87|520.27|517.87|520.27|517.87|520.09|517.69|0
1640108560000|2021-12-21 17:42:40|520.09|517.69|520.09|517.69|520.09|517.69|520.09|517.69|0
1640108570000|2021-12-21 17:42:50|519.73|517.33|519.91|517.51|519.91|517.51|519.73|517.33|0
1640108580000|2021-12-21 17:43:00|520.27|517.87|520.27|517.87|520.27|517.87|520.09|517.69|0
1640108590000|2021-12-21 17:43:10|519.91|517.51|520.09|517.69|520.09|517.69|519.91|517.51|0
1640108600000|2021-12-21 17:43:20|519.73|517.33|519.56|517.16|519.73|517.33|519.56|517.16|0
1640108610000|2021-12-21 17:43:30|519.73|517.33|519.73|517.33|519.73|517.33|519.56|517.16|0
1640108620000|2021-12-21 17:43:40|519.56|517.16|519.91|517.51|519.91|517.51|519.56|517.16|0
1640108630000|2021-12-21 17:43:50|519.73|517.33|519.38|516.98|519.73|517.33|519.38|516.98|0
1640108640000|2021-12-21 17:44:00|519.73|517.33|519.73|517.33|519.73|517.33|519.56|517.16|0
1640108650000|2021-12-21 17:44:10|519.91|517.51|519.91|517.51|520.09|517.69|519.91|517.51|0
1640108660000|2021-12-21 17:44:20|520.09|517.69|519.55|517.15|520.09|517.69|519.55|517.15|0
1640108670000|2021-12-21 17:44:30|519.64|517.24|519.55|517.15|519.64|517.24|519.55|517.15|0
1640108680000|2021-12-21 17:44:40|519.73|517.33|519.55|517.15|519.73|517.33|519.55|517.15|0
1640108690000|2021-12-21 17:44:50|519.73|517.33|519.73|517.33|519.73|517.33|519.55|517.15|0
1640108700000|2021-12-21 17:45:00|519.91|517.51|519.73|517.33|520.09|517.69|519.73|517.33|0
1640108710000|2021-12-21 17:45:10|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1640108720000|2021-12-21 17:45:20|519.73|517.33|519.73|517.33|519.73|517.33|519.73|517.33|0
1640108730000|2021-12-21 17:45:30|519.91|517.51|520.09|517.69|520.09|517.69|519.91|517.51|0
1640108740000|2021-12-21 17:45:40|520.27|517.87|520.45|518.05|520.45|518.05|520.27|517.87|0
1640108750000|2021-12-21 17:45:50|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1640108760000|2021-12-21 17:46:00|520.45|518.05|520.63|518.23|520.63|518.23|520.45|518.05|0
1640108770000|2021-12-21 17:46:10|520.62|518.22|520.98|518.58|520.98|518.58|520.62|518.22|0
1640108780000|2021-12-21 17:46:20|520.8|518.4|520.62|518.22|521.16|518.76|520.62|518.22|0
1640108790000|2021-12-21 17:46:30|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1640108800000|2021-12-21 17:46:40|521.34|518.94|521.34|518.94|521.34|518.94|521.34|518.94|0
1640108810000|2021-12-21 17:46:50|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1640108820000|2021-12-21 17:47:00|520.98|518.58|520.98|518.58|521.16|518.76|520.98|518.58|0
1640108840000|2021-12-21 17:47:20|520.8|518.4|520.8|518.4|520.8|518.4|520.8|518.4|0
1640108850000|2021-12-21 17:47:30|520.62|518.22|520.62|518.22|520.8|518.4|520.62|518.22|0
1640108860000|2021-12-21 17:47:40|520.8|518.4|520.8|518.4|520.8|518.4|520.62|518.22|0
1640108870000|2021-12-21 17:47:50|520.98|518.58|521.16|518.76|521.34|518.94|520.98|518.58|0
1640108880000|2021-12-21 17:48:00|520.98|518.58|521.52|519.12|521.52|519.12|520.98|518.58|0
1640108890000|2021-12-21 17:48:10|521.7|519.3|521.87|519.47|522.23|519.83|521.7|519.3|0
1640108900000|2021-12-21 17:48:20|522.05|519.65|521.52|519.12|522.05|519.65|521.52|519.12|0
1640108910000|2021-12-21 17:48:30|521.7|519.3|522.05|519.65|522.05|519.65|521.7|519.3|0
1640108920000|2021-12-21 17:48:40|521.87|519.47|521.7|519.3|521.87|519.47|521.7|519.3|0
1640108930000|2021-12-21 17:48:50|521.87|519.47|522.05|519.65|522.05|519.65|521.87|519.47|0
1640108940000|2021-12-21 17:49:00|522.23|519.83|522.14|519.74|522.23|519.83|522.05|519.65|0
1640108950000|2021-12-21 17:49:10|522.05|519.65|521.7|519.3|522.05|519.65|521.7|519.3|0
1640108960000|2021-12-21 17:49:20|521.87|519.47|521.7|519.3|522.05|519.65|521.7|519.3|0
1640108970000|2021-12-21 17:49:30|521.52|519.12|521.34|518.94|521.52|519.12|521.34|518.94|0
1640108990000|2021-12-21 17:49:50|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1640109000000|2021-12-21 17:50:00|520.98|518.58|520.8|518.4|520.98|518.58|520.8|518.4|0
1640109010000|2021-12-21 17:50:10|520.62|518.22|520.98|518.58|520.98|518.58|520.62|518.22|0
1640109020000|2021-12-21 17:50:20|520.8|518.4|520.8|518.4|520.98|518.58|520.8|518.4|0
1640109030000|2021-12-21 17:50:30|520.98|518.58|520.8|518.4|520.98|518.58|520.8|518.4|0
1640109040000|2021-12-21 17:50:40|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1640109050000|2021-12-21 17:50:50|521.34|518.94|521.16|518.76|521.34|518.94|521.16|518.76|0
1640109060000|2021-12-21 17:51:00|521.34|518.94|521.34|518.94|521.52|519.12|521.34|518.94|0
1640109070000|2021-12-21 17:51:10|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1640109080000|2021-12-21 17:51:20|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1640109090000|2021-12-21 17:51:30|521.52|519.12|521.34|518.94|521.52|519.12|521.34|518.94|0
1640109100000|2021-12-21 17:51:40|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1640109120000|2021-12-21 17:52:00|521.69|519.29|521.52|519.12|521.69|519.29|521.52|519.12|0
1640109130000|2021-12-21 17:52:10|521.34|518.94|521.69|519.29|521.69|519.29|521.34|518.94|0
1640109140000|2021-12-21 17:52:20|521.51|519.11|521.51|519.11|521.51|519.11|521.51|519.11|0
1640109150000|2021-12-21 17:52:30|521.69|519.29|521.87|519.47|521.87|519.47|521.69|519.29|0
1640109160000|2021-12-21 17:52:40|521.69|519.29|521.69|519.29|521.87|519.47|521.69|519.29|0
1640109170000|2021-12-21 17:52:50|521.87|519.47|522.05|519.65|522.05|519.65|521.87|519.47|0
1640109180000|2021-12-21 17:53:00|521.87|519.47|522.05|519.65|522.05|519.65|521.87|519.47|0
1640109200000|2021-12-21 17:53:20|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1640109210000|2021-12-21 17:53:30|521.87|519.47|522.23|519.83|522.23|519.83|521.87|519.47|0
1640109220000|2021-12-21 17:53:40|522.05|519.65|524.2|521.8|524.2|521.8|522.05|519.65|0
1640109230000|2021-12-21 17:53:50|524.02|521.62|524.2|521.8|524.38|521.98|524.02|521.62|0
1640109240000|2021-12-21 17:54:00|524.02|521.62|523.3|520.9|524.02|521.62|523.3|520.9|0
1640109250000|2021-12-21 17:54:10|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1640109260000|2021-12-21 17:54:20|522.77|520.37|522.94|520.54|522.94|520.54|522.77|520.37|0
1640109270000|2021-12-21 17:54:30|523.12|520.72|523.12|520.72|523.12|520.72|522.94|520.54|0
1640109280000|2021-12-21 17:54:40|522.94|520.54|522.94|520.54|523.12|520.72|522.94|520.54|0
1640109290000|2021-12-21 17:54:50|522.77|520.37|522.77|520.37|522.94|520.54|522.77|520.37|0
1640109300000|2021-12-21 17:55:00|522.94|520.54|523.12|520.72|523.12|520.72|522.77|520.37|0
1640109310000|2021-12-21 17:55:10|522.77|520.37|523.3|520.9|523.3|520.9|522.77|520.37|0
1640109320000|2021-12-21 17:55:20|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1640109330000|2021-12-21 17:55:30|523.3|520.9|523.48|521.08|523.48|521.08|523.3|520.9|0
1640109340000|2021-12-21 17:55:40|523.3|520.9|523.3|520.9|523.3|520.9|523.12|520.72|0
1640109350000|2021-12-21 17:55:50|523.48|521.08|523.66|521.26|523.66|521.26|523.48|521.08|0
1640109360000|2021-12-21 17:56:00|523.48|521.08|523.66|521.26|523.66|521.26|523.48|521.08|0
1640109370000|2021-12-21 17:56:10|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1640109380000|2021-12-21 17:56:20|524.38|521.98|524.73|522.33|524.73|522.33|524.38|521.98|0
1640109390000|2021-12-21 17:56:30|524.2|521.8|524.38|521.98|524.38|521.98|524.2|521.8|0
1640109400000|2021-12-21 17:56:40|524.55|522.15|524.2|521.8|524.55|522.15|524.2|521.8|0
1640109410000|2021-12-21 17:56:50|524.38|521.98|524.55|522.15|524.55|522.15|524.38|521.98|0
1640109420000|2021-12-21 17:57:00|524.73|522.33|524.38|521.98|524.73|522.33|524.38|521.98|0
1640109430000|2021-12-21 17:57:10|524.2|521.8|524.38|521.98|524.38|521.98|524.02|521.62|0
1640109440000|2021-12-21 17:57:20|524.55|522.15|524.38|521.98|524.55|522.15|524.38|521.98|0
1640109450000|2021-12-21 17:57:30|524.55|522.15|524.38|521.98|524.55|522.15|524.38|521.98|0
1640109460000|2021-12-21 17:57:40|524.28|521.88|524.38|521.98|524.38|521.98|524.28|521.88|0
1640109470000|2021-12-21 17:57:50|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1640109480000|2021-12-21 17:58:00|524.02|521.62|523.66|521.26|524.02|521.62|523.66|521.26|0
1640109490000|2021-12-21 17:58:10|523.48|521.08|523.66|521.26|523.66|521.26|523.48|521.08|0
1640109500000|2021-12-21 17:58:20|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1640109510000|2021-12-21 17:58:30|524.2|521.8|524.02|521.62|524.2|521.8|524.02|521.62|0
1640109520000|2021-12-21 17:58:40|524.2|521.8|524.2|521.8|524.37|521.97|524.02|521.62|0
1640109530000|2021-12-21 17:58:50|524.37|521.97|524.2|521.8|524.55|522.15|524.2|521.8|0
1640109540000|2021-12-21 17:59:00|524.37|521.97|524.37|521.97|524.37|521.97|524.2|521.8|0
1640109550000|2021-12-21 17:59:10|524.55|522.15|524.02|521.62|524.55|522.15|524.02|521.62|0
1640109560000|2021-12-21 17:59:20|524.2|521.8|524.73|522.33|524.73|522.33|524.1|521.7|0
1640109570000|2021-12-21 17:59:30|525.09|522.69|525.45|523.05|525.45|523.05|525.09|522.69|0
1640109580000|2021-12-21 17:59:40|525.27|522.87|525.27|522.87|525.27|522.87|525.27|522.87|0
1640109590000|2021-12-21 17:59:50|525.45|523.05|524.91|522.51|525.45|523.05|524.91|522.51|0
1640109600000|2021-12-21 18:00:00|524.73|522.33|524.55|522.15|524.73|522.33|524.55|522.15|0
1640109610000|2021-12-21 18:00:10|524.19|521.79|524.02|521.62|524.19|521.79|524.02|521.62|0
1640109620000|2021-12-21 18:00:20|524.19|521.79|523.84|521.44|524.19|521.79|523.84|521.44|0
1640109630000|2021-12-21 18:00:30|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1640109640000|2021-12-21 18:00:40|523.66|521.26|523.66|521.26|523.66|521.26|523.56|521.16|0
1640109650000|2021-12-21 18:00:50|523.84|521.44|523.3|520.9|523.84|521.44|523.3|520.9|0
1640109660000|2021-12-21 18:01:00|523.48|521.08|523.3|520.9|523.66|521.26|523.3|520.9|0
1640109670000|2021-12-21 18:01:10|523.48|521.08|523.84|521.44|523.84|521.44|523.48|521.08|0
1640109680000|2021-12-21 18:01:20|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1640109690000|2021-12-21 18:01:30|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1640109700000|2021-12-21 18:01:40|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1640109710000|2021-12-21 18:01:50|523.48|521.08|523.48|521.08|523.66|521.26|523.48|521.08|0
1640109720000|2021-12-21 18:02:00|523.3|520.9|524.01|521.61|524.01|521.61|523.3|520.9|0
1640109730000|2021-12-21 18:02:10|523.84|521.44|524.01|521.61|524.19|521.79|523.84|521.44|0
1640109740000|2021-12-21 18:02:20|524.37|521.97|524.37|521.97|524.37|521.97|524.37|521.97|0
1640109750000|2021-12-21 18:02:30|524.28|521.88|524.01|521.61|524.28|521.88|524.01|521.61|0
1640109760000|2021-12-21 18:02:40|524.19|521.79|524.1|521.7|524.19|521.79|524.01|521.61|0
1640109770000|2021-12-21 18:02:50|524.19|521.79|523.66|521.26|524.19|521.79|523.66|521.26|0
1640109780000|2021-12-21 18:03:00|523.84|521.44|523.66|521.26|523.84|521.44|523.48|521.08|0
1640109790000|2021-12-21 18:03:10|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1640109800000|2021-12-21 18:03:20|523.66|521.26|523.66|521.26|523.66|521.26|523.48|521.08|0
1640109810000|2021-12-21 18:03:30|523.48|521.08|523.3|520.9|523.48|521.08|523.3|520.9|0
1640109820000|2021-12-21 18:03:40|523.48|521.08|523.12|520.72|523.48|521.08|523.12|520.72|0
1640109830000|2021-12-21 18:03:50|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1640109840000|2021-12-21 18:04:00|523.3|520.9|523.56|521.16|523.56|521.16|523.3|520.9|0
1640109850000|2021-12-21 18:04:10|523.48|521.08|523.48|521.08|523.56|521.16|523.48|521.08|0
1640109860000|2021-12-21 18:04:20|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1640109870000|2021-12-21 18:04:30|523.56|521.16|524.01|521.61|524.01|521.61|523.56|521.16|0
1640109880000|2021-12-21 18:04:40|523.48|521.08|523.48|521.08|523.66|521.26|523.48|521.08|0
1640109890000|2021-12-21 18:04:50|523.3|520.9|523.3|520.9|523.48|521.08|523.3|520.9|0
1640109900000|2021-12-21 18:05:00|523.48|521.08|523.56|521.16|523.56|521.16|523.48|521.08|0
1640109910000|2021-12-21 18:05:10|523.65|521.25|523.48|521.08|523.65|521.25|523.48|521.08|0
1640109920000|2021-12-21 18:05:20|523.3|520.9|523.3|520.9|523.3|520.9|523.12|520.72|0
1640109930000|2021-12-21 18:05:30|523.12|520.72|523.12|520.72|523.12|520.72|522.94|520.54|0
1640109940000|2021-12-21 18:05:40|522.94|520.54|522.22|519.82|522.94|520.54|522.22|519.82|0
1640109950000|2021-12-21 18:05:50|522.4|520|522.04|519.64|522.4|520|522.04|519.64|0
1640109960000|2021-12-21 18:06:00|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1640109970000|2021-12-21 18:06:10|521.59|519.19|521.69|519.29|521.69|519.29|521.59|519.19|0
1640109980000|2021-12-21 18:06:20|521.87|519.47|522.04|519.64|522.04|519.64|521.87|519.47|0
1640109990000|2021-12-21 18:06:30|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1640110000000|2021-12-21 18:06:40|522.04|519.64|522.22|519.82|522.22|519.82|522.04|519.64|0
1640110010000|2021-12-21 18:06:50|522.04|519.64|522.4|520|522.4|520|522.04|519.64|0
1640110020000|2021-12-21 18:07:00|522.58|520.18|522.76|520.36|522.76|520.36|522.58|520.18|0
1640110030000|2021-12-21 18:07:10|522.58|520.18|522.76|520.36|522.76|520.36|522.58|520.18|0
1640110040000|2021-12-21 18:07:20|522.67|520.27|522.76|520.36|522.76|520.36|522.67|520.27|0
1640110050000|2021-12-21 18:07:30|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1640110060000|2021-12-21 18:07:40|523.12|520.72|523.12|520.72|523.12|520.72|522.94|520.54|0
1640110070000|2021-12-21 18:07:50|522.76|520.36|522.94|520.54|523.12|520.72|522.76|520.36|0
1640110080000|2021-12-21 18:08:00|522.76|520.36|522.94|520.54|522.94|520.54|522.76|520.36|0
1640110090000|2021-12-21 18:08:10|523.3|520.9|522.94|520.54|523.3|520.9|522.76|520.36|0
1640110100000|2021-12-21 18:08:20|523.12|520.72|523.3|520.9|523.3|520.9|523.12|520.72|0
1640110110000|2021-12-21 18:08:30|523.47|521.07|523.3|520.9|523.47|521.07|523.3|520.9|0
1640110120000|2021-12-21 18:08:40|523.47|521.07|523.29|520.89|523.47|521.07|523.29|520.89|0
1640110130000|2021-12-21 18:08:50|523.12|520.72|523.29|520.89|523.29|520.89|523.12|520.72|0
1640110140000|2021-12-21 18:09:00|523.12|520.72|522.76|520.36|523.12|520.72|522.76|520.36|0
1640110150000|2021-12-21 18:09:10|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1640110160000|2021-12-21 18:09:20|522.94|520.54|522.94|520.54|523.02|520.62|522.94|520.54|0
1640110170000|2021-12-21 18:09:30|522.76|520.36|523.12|520.72|523.12|520.72|522.76|520.36|0
1640110180000|2021-12-21 18:09:40|523.47|521.07|523.29|520.89|523.47|521.07|523.29|520.89|0
1640110190000|2021-12-21 18:09:50|523.12|520.72|523.12|520.72|523.12|520.72|522.94|520.54|0
1640110200000|2021-12-21 18:10:00|523.29|520.89|522.76|520.36|523.29|520.89|522.76|520.36|0
1640110210000|2021-12-21 18:10:10|522.58|520.18|522.04|519.64|522.58|520.18|522.04|519.64|0
1640110220000|2021-12-21 18:10:20|522.22|519.82|522.76|520.36|522.76|520.36|522.22|519.82|0
1640110230000|2021-12-21 18:10:30|522.58|520.18|522.76|520.36|522.94|520.54|522.58|520.18|0
1640110240000|2021-12-21 18:10:40|522.4|520|522.4|520|522.4|520|522.22|519.82|0
1640110250000|2021-12-21 18:10:50|522.22|519.82|522.4|520|522.4|520|522.22|519.82|0
1640110260000|2021-12-21 18:11:00|522.58|520.18|522.4|520|522.76|520.36|522.4|520|0
1640110280000|2021-12-21 18:11:20|522.22|519.82|522.22|519.82|522.4|520|522.22|519.82|0
1640110290000|2021-12-21 18:11:30|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1640110300000|2021-12-21 18:11:40|522.22|519.82|522.04|519.64|522.22|519.82|522.04|519.64|0
1640110310000|2021-12-21 18:11:50|522.22|519.82|522.04|519.64|522.22|519.82|521.86|519.46|0
1640110320000|2021-12-21 18:12:00|522.22|519.82|522.4|520|522.48|520.08|522.22|519.82|0
1640110330000|2021-12-21 18:12:10|522.58|520.18|522.4|520|522.58|520.18|522.4|520|0
1640110340000|2021-12-21 18:12:20|522.22|519.82|522.4|520|522.4|520|522.22|519.82|0
1640110350000|2021-12-21 18:12:30|522.22|519.82|522.04|519.64|522.22|519.82|522.04|519.64|0
1640110360000|2021-12-21 18:12:40|522.22|519.82|522.04|519.64|522.22|519.82|522.04|519.64|0
1640110370000|2021-12-21 18:12:50|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1640110380000|2021-12-21 18:13:00|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1640110390000|2021-12-21 18:13:10|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1640110400000|2021-12-21 18:13:20|521.86|519.46|521.68|519.28|521.86|519.46|521.68|519.28|0
1640110410000|2021-12-21 18:13:30|521.5|519.1|520.97|518.57|521.5|519.1|520.79|518.39|0
1640110420000|2021-12-21 18:13:40|520.79|518.39|520.97|518.57|520.97|518.57|520.79|518.39|0
1640110430000|2021-12-21 18:13:50|520.79|518.39|520.79|518.39|520.79|518.39|520.61|518.21|0
1640110440000|2021-12-21 18:14:00|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1640110450000|2021-12-21 18:14:10|520.79|518.39|520.97|518.57|520.97|518.57|520.43|518.03|0
1640110460000|2021-12-21 18:14:20|520.79|518.39|520.79|518.39|520.97|518.57|520.79|518.39|0
1640110470000|2021-12-21 18:14:30|520.97|518.57|521.15|518.75|521.15|518.75|520.97|518.57|0
1640110480000|2021-12-21 18:14:40|521.5|519.1|521.68|519.28|521.86|519.46|521.5|519.1|0
1640110490000|2021-12-21 18:14:50|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1640110500000|2021-12-21 18:15:00|521.32|518.92|521.15|518.75|521.5|519.1|521.15|518.75|0
1640110510000|2021-12-21 18:15:10|520.79|518.39|520.97|518.57|520.97|518.57|520.79|518.39|0
1640110520000|2021-12-21 18:15:20|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1640110530000|2021-12-21 18:15:30|521.15|518.75|520.97|518.57|521.15|518.75|520.97|518.57|0
1640110540000|2021-12-21 18:15:40|521.15|518.75|521.15|518.75|521.15|518.75|521.15|518.75|0
1640110560000|2021-12-21 18:16:00|521.32|518.92|521.59|519.19|521.68|519.28|521.32|518.92|0
1640110570000|2021-12-21 18:16:10|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1640110580000|2021-12-21 18:16:20|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1640110590000|2021-12-21 18:16:30|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1640110600000|2021-12-21 18:16:40|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1640110610000|2021-12-21 18:16:50|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1640110620000|2021-12-21 18:17:00|521.14|518.74|521.32|518.92|521.32|518.92|520.97|518.57|0
1640110630000|2021-12-21 18:17:10|521.41|519.01|521.5|519.1|521.68|519.28|521.41|519.01|0
1640110640000|2021-12-21 18:17:20|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1640110650000|2021-12-21 18:17:30|521.41|519.01|521.68|519.28|521.68|519.28|521.41|519.01|0
1640110660000|2021-12-21 18:17:40|521.5|519.1|521.86|519.46|521.86|519.46|521.32|518.92|0
1640110670000|2021-12-21 18:17:50|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1640110680000|2021-12-21 18:18:00|521.86|519.46|522.12|519.72|522.12|519.72|521.86|519.46|0
1640110690000|2021-12-21 18:18:10|522.04|519.64|522.22|519.82|522.22|519.82|522.04|519.64|0
1640110700000|2021-12-21 18:18:20|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1640110710000|2021-12-21 18:18:30|522.22|519.82|522.57|520.17|522.57|520.17|522.22|519.82|0
1640110720000|2021-12-21 18:18:40|522.4|520|522.04|519.64|522.4|520|522.04|519.64|0
1640110730000|2021-12-21 18:18:50|521.86|519.46|521.5|519.1|521.86|519.46|521.5|519.1|0
1640110740000|2021-12-21 18:19:00|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1640110750000|2021-12-21 18:19:10|521.5|519.1|520.96|518.56|521.5|519.1|520.96|518.56|0
1640110760000|2021-12-21 18:19:20|520.79|518.39|521.32|518.92|521.32|518.92|520.79|518.39|0
1640110770000|2021-12-21 18:19:30|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1640110780000|2021-12-21 18:19:40|521.41|519.01|521.41|519.01|521.41|519.01|521.41|519.01|0
1640110790000|2021-12-21 18:19:50|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1640110800000|2021-12-21 18:20:00|521.32|518.92|522.22|519.82|522.22|519.82|521.32|518.92|0
1640110810000|2021-12-21 18:20:10|522.04|519.64|522.22|519.82|522.22|519.82|522.04|519.64|0
1640110820000|2021-12-21 18:20:20|522.3|519.9|522.39|519.99|522.39|519.99|522.3|519.9|0
1640110840000|2021-12-21 18:20:40|522.57|520.17|522.93|520.53|522.93|520.53|522.57|520.17|0
1640110850000|2021-12-21 18:20:50|524|521.6|524|521.6|524|521.6|523.83|521.43|0
1640110860000|2021-12-21 18:21:00|524.18|521.78|524.18|521.78|524.18|521.78|524|521.6|0
1640110870000|2021-12-21 18:21:10|524|521.6|524.36|521.96|524.54|522.14|524|521.6|0
1640110880000|2021-12-21 18:21:20|524.54|522.14|524.36|521.96|524.54|522.14|524.36|521.96|0
1640110890000|2021-12-21 18:21:30|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1640110900000|2021-12-21 18:21:40|524.36|521.96|524.18|521.78|524.36|521.96|524.18|521.78|0
1640110920000|2021-12-21 18:22:00|524|521.6|523.83|521.43|524|521.6|523.83|521.43|0
1640110930000|2021-12-21 18:22:10|523.65|521.25|523.65|521.25|523.65|521.25|523.47|521.07|0
1640110940000|2021-12-21 18:22:20|523.47|521.07|522.75|520.35|523.47|521.07|522.75|520.35|0
1640110950000|2021-12-21 18:22:30|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1640110960000|2021-12-21 18:22:40|522.75|520.35|522.75|520.35|522.75|520.35|522.75|520.35|0
1640110970000|2021-12-21 18:22:50|523.11|520.71|523.29|520.89|523.47|521.07|523.11|520.71|0
1640110980000|2021-12-21 18:23:00|523.47|521.07|523.11|520.71|523.47|521.07|523.11|520.71|0
1640110990000|2021-12-21 18:23:10|523.29|520.89|523.29|520.89|523.29|520.89|523.29|520.89|0
1640111000000|2021-12-21 18:23:20|523.47|521.07|523.29|520.89|523.47|521.07|523.11|520.71|0
1640111010000|2021-12-21 18:23:30|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1640111020000|2021-12-21 18:23:40|523.29|520.89|523.47|521.07|523.55|521.15|523.29|520.89|0
1640111030000|2021-12-21 18:23:50|523.29|520.89|523.65|521.25|523.65|521.25|523.29|520.89|0
1640111040000|2021-12-21 18:24:00|523.82|521.42|523.47|521.07|523.82|521.42|523.47|521.07|0
1640111050000|2021-12-21 18:24:10|523.29|520.89|523.47|521.07|523.47|521.07|523.29|520.89|0
1640111060000|2021-12-21 18:24:20|523.29|520.89|523.64|521.24|523.64|521.24|523.29|520.89|0
1640111070000|2021-12-21 18:24:30|523.82|521.42|524.36|521.96|524.36|521.96|523.82|521.42|0
1640111080000|2021-12-21 18:24:40|524.18|521.78|524.36|521.96|524.36|521.96|524.18|521.78|0
1640111090000|2021-12-21 18:24:50|524.27|521.87|524.36|521.96|524.36|521.96|524.18|521.78|0
1640111100000|2021-12-21 18:25:00|524.18|521.78|524.36|521.96|524.36|521.96|524.18|521.78|0
1640111110000|2021-12-21 18:25:10|524.54|522.14|524.36|521.96|524.54|522.14|524.36|521.96|0
1640111120000|2021-12-21 18:25:20|524.54|522.14|524.36|521.96|524.72|522.32|524.36|521.96|0
1640111130000|2021-12-21 18:25:30|524.09|521.69|524.09|521.69|524.09|521.69|524.09|521.69|0
1640111140000|2021-12-21 18:25:40|524.18|521.78|524.36|521.96|524.36|521.96|524.18|521.78|0
1640111150000|2021-12-21 18:25:50|524.18|521.78|524.36|521.96|524.36|521.96|524.18|521.78|0
1640111160000|2021-12-21 18:26:00|524.18|521.78|524.54|522.14|524.54|522.14|524.18|521.78|0
1640111170000|2021-12-21 18:26:10|524.36|521.96|524.18|521.78|524.36|521.96|524.18|521.78|0
1640111180000|2021-12-21 18:26:20|524|521.6|524.18|521.78|524.18|521.78|524|521.6|0
1640111190000|2021-12-21 18:26:30|524.36|521.96|524.18|521.78|524.36|521.96|524.18|521.78|0
1640111200000|2021-12-21 18:26:40|524|521.6|524.18|521.78|524.18|521.78|524|521.6|0
1640111210000|2021-12-21 18:26:50|524|521.6|524.18|521.78|524.18|521.78|524|521.6|0
1640111230000|2021-12-21 18:27:10|524|521.6|524.18|521.78|524.18|521.78|524|521.6|0
1640111240000|2021-12-21 18:27:20|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1640111250000|2021-12-21 18:27:30|524.54|522.14|524.18|521.78|524.54|522.14|524.18|521.78|0
1640111260000|2021-12-21 18:27:40|524|521.6|524.18|521.78|524.18|521.78|524|521.6|0
1640111270000|2021-12-21 18:27:50|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1640111280000|2021-12-21 18:28:00|524.18|521.78|524|521.6|524.18|521.78|524|521.6|0
1640111290000|2021-12-21 18:28:10|523.82|521.42|523.11|520.71|523.82|521.42|523.11|520.71|0
1640111300000|2021-12-21 18:28:20|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1640111310000|2021-12-21 18:28:30|523.46|521.06|524|521.6|524|521.6|523.46|521.06|0
1640111320000|2021-12-21 18:28:40|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1640111340000|2021-12-21 18:29:00|523.64|521.24|523.64|521.24|523.64|521.24|523.28|520.88|0
1640111350000|2021-12-21 18:29:10|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1640111360000|2021-12-21 18:29:20|523.64|521.24|524|521.6|524|521.6|523.64|521.24|0
1640111370000|2021-12-21 18:29:30|523.82|521.42|523.64|521.24|523.82|521.42|523.64|521.24|0
1640111380000|2021-12-21 18:29:40|523.82|521.42|524.18|521.78|524.18|521.78|523.82|521.42|0
1640111390000|2021-12-21 18:29:50|524|521.6|524.36|521.96|524.36|521.96|524|521.6|0
1640111400000|2021-12-21 18:30:00|524.72|522.32|524.54|522.14|524.72|522.32|524.54|522.14|0
1640111410000|2021-12-21 18:30:10|524.72|522.32|524.9|522.5|525.08|522.68|524.72|522.32|0
1640111420000|2021-12-21 18:30:20|524.72|522.32|524.9|522.5|524.9|522.5|524.72|522.32|0
1640111430000|2021-12-21 18:30:30|525.25|522.85|525.25|522.85|525.25|522.85|525.07|522.67|0
1640111440000|2021-12-21 18:30:40|525.07|522.67|525.07|522.67|525.07|522.67|525.07|522.67|0
1640111450000|2021-12-21 18:30:50|524.9|522.5|525.43|523.03|525.43|523.03|524.9|522.5|0
1640111460000|2021-12-21 18:31:00|525.25|522.85|525.25|522.85|525.25|522.85|525.25|522.85|0
1640111470000|2021-12-21 18:31:10|525.07|522.67|524.9|522.5|525.07|522.67|524.9|522.5|0
1640111480000|2021-12-21 18:31:20|525.07|522.67|525.07|522.67|525.25|522.85|524.9|522.5|0
1640111490000|2021-12-21 18:31:30|525.16|522.76|524.9|522.5|525.16|522.76|524.9|522.5|0
1640111500000|2021-12-21 18:31:40|525.07|522.67|524.89|522.49|525.07|522.67|524.89|522.49|0
1640111510000|2021-12-21 18:31:50|525.07|522.67|524.89|522.49|525.07|522.67|524.89|522.49|0
1640111520000|2021-12-21 18:32:00|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1640111530000|2021-12-21 18:32:10|524.54|522.14|524.36|521.96|524.54|522.14|524.36|521.96|0
1640111540000|2021-12-21 18:32:20|524.18|521.78|524.36|521.96|524.36|521.96|524.18|521.78|0
1640111550000|2021-12-21 18:32:30|524.18|521.78|524.54|522.14|524.54|522.14|524.18|521.78|0
1640111560000|2021-12-21 18:32:40|524.72|522.32|524.89|522.49|524.89|522.49|524.54|522.14|0
1640111570000|2021-12-21 18:32:50|525.07|522.67|524.89|522.49|525.07|522.67|524.89|522.49|0
1640111580000|2021-12-21 18:33:00|525.07|522.67|525.07|522.67|525.07|522.67|525.07|522.67|0
1640111590000|2021-12-21 18:33:10|524.89|522.49|524.89|522.49|524.89|522.49|524.89|522.49|0
1640111600000|2021-12-21 18:33:20|525.07|522.67|524.89|522.49|525.07|522.67|524.89|522.49|0
1640111610000|2021-12-21 18:33:30|524.71|522.31|524.71|522.31|524.71|522.31|524.71|522.31|0
1640111620000|2021-12-21 18:33:40|524.89|522.49|525.07|522.67|525.07|522.67|524.89|522.49|0
1640111630000|2021-12-21 18:33:50|525.25|522.85|525.43|523.03|525.43|523.03|525.25|522.85|0
1640111640000|2021-12-21 18:34:00|525.25|522.85|525.25|522.85|525.25|522.85|525.25|522.85|0
1640111650000|2021-12-21 18:34:10|525.43|523.03|525.07|522.67|525.43|523.03|525.07|522.67|0
1640111660000|2021-12-21 18:34:20|525.25|522.85|525.25|522.85|525.25|522.85|525.25|522.85|0
1640111670000|2021-12-21 18:34:30|525.07|522.67|525.25|522.85|525.25|522.85|525.07|522.67|0
1640111680000|2021-12-21 18:34:40|525.43|523.03|525.43|523.03|525.43|523.03|525.43|523.03|0
1640111690000|2021-12-21 18:34:50|525.61|523.21|525.79|523.39|525.79|523.39|525.61|523.21|0
1640111700000|2021-12-21 18:35:00|525.61|523.21|525.61|523.21|525.61|523.21|525.43|523.03|0
1640111720000|2021-12-21 18:35:20|525.43|523.03|525.61|523.21|525.61|523.21|525.43|523.03|0
1640111730000|2021-12-21 18:35:30|525.79|523.39|527.05|524.65|527.05|524.65|525.79|523.39|0
1640111740000|2021-12-21 18:35:40|526.69|524.29|527.58|525.18|527.58|525.18|526.69|524.29|0
1640111750000|2021-12-21 18:35:50|527.76|525.36|527.23|524.83|527.76|525.36|527.05|524.65|0
1640111760000|2021-12-21 18:36:00|526.87|524.47|527.22|524.82|527.22|524.82|526.87|524.47|0
1640111770000|2021-12-21 18:36:10|527.05|524.65|526.51|524.11|527.05|524.65|526.51|524.11|0
1640111780000|2021-12-21 18:36:20|527.05|524.65|527.4|525|527.4|525|527.05|524.65|0
1640111790000|2021-12-21 18:36:30|527.22|524.82|527.4|525|527.4|525|527.05|524.65|0
1640111800000|2021-12-21 18:36:40|527.22|524.82|526.69|524.29|527.22|524.82|526.69|524.29|0
1640111810000|2021-12-21 18:36:50|526.51|524.11|526.51|524.11|526.51|524.11|526.33|523.93|0
1640111820000|2021-12-21 18:37:00|526.69|524.29|526.69|524.29|526.87|524.47|526.69|524.29|0
1640111830000|2021-12-21 18:37:10|526.87|524.47|526.33|523.93|526.87|524.47|526.33|523.93|0
1640111840000|2021-12-21 18:37:20|526.15|523.75|525.79|523.39|526.15|523.75|525.79|523.39|0
1640111850000|2021-12-21 18:37:30|525.97|523.57|526.15|523.75|526.15|523.75|525.97|523.57|0
1640111860000|2021-12-21 18:37:40|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1640111870000|2021-12-21 18:37:50|526.69|524.29|526.86|524.46|526.86|524.46|526.69|524.29|0
1640111880000|2021-12-21 18:38:00|527.04|524.64|527.22|524.82|527.22|524.82|527.04|524.64|0
1640111890000|2021-12-21 18:38:10|527.04|524.64|527.04|524.64|527.04|524.64|527.04|524.64|0
1640111900000|2021-12-21 18:38:20|527.13|524.73|526.86|524.46|527.4|525|526.86|524.46|0
1640111910000|2021-12-21 18:38:30|526.69|524.29|526.51|524.11|526.69|524.29|526.51|524.11|0
1640111920000|2021-12-21 18:38:40|526.69|524.29|526.68|524.28|526.69|524.29|526.68|524.28|0
1640111940000|2021-12-21 18:39:00|526.51|524.11|526.86|524.46|526.86|524.46|526.51|524.11|0
1640111950000|2021-12-21 18:39:10|527.04|524.64|526.86|524.46|527.04|524.64|526.86|524.46|0
1640111960000|2021-12-21 18:39:20|527.04|524.64|527.22|524.82|527.22|524.82|527.04|524.64|0
1640111970000|2021-12-21 18:39:30|527.04|524.64|526.86|524.46|527.04|524.64|526.86|524.46|0
1640111980000|2021-12-21 18:39:40|527.04|524.64|527.04|524.64|527.22|524.82|527.04|524.64|0
1640111990000|2021-12-21 18:39:50|526.86|524.46|526.68|524.28|526.86|524.46|526.68|524.28|0
1640112000000|2021-12-21 18:40:00|526.5|524.1|526.5|524.1|526.5|524.1|526.5|524.1|0
1640112010000|2021-12-21 18:40:10|526.33|523.93|526.5|524.1|526.5|524.1|526.33|523.93|0
1640112030000|2021-12-21 18:40:30|526.68|524.28|527.04|524.64|527.04|524.64|526.68|524.28|0
1640112040000|2021-12-21 18:40:40|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1640112050000|2021-12-21 18:40:50|527.22|524.82|527.4|525|527.4|525|527.22|524.82|0
1640112060000|2021-12-21 18:41:00|527.22|524.82|527.22|524.82|527.4|525|527.22|524.82|0
1640112070000|2021-12-21 18:41:10|527.4|525|527.4|525|527.4|525|527.4|525|0
1640112080000|2021-12-21 18:41:20|527.58|525.18|527.4|525|527.58|525.18|527.4|525|0
1640112090000|2021-12-21 18:41:30|527.58|525.18|527.58|525.18|527.58|525.18|527.58|525.18|0
1640112100000|2021-12-21 18:41:40|527.76|525.36|527.58|525.18|527.76|525.36|527.58|525.18|0
1640112110000|2021-12-21 18:41:50|527.4|525|527.67|525.27|527.67|525.27|527.4|525|0
1640112120000|2021-12-21 18:42:00|527.4|525|527.76|525.36|527.76|525.36|527.4|525|0
1640112170000|2021-12-21 18:42:50|527.94|525.54|528.12|525.72|528.12|525.72|527.76|525.36|0
1640112180000|2021-12-21 18:43:00|527.94|525.54|527.76|525.36|527.94|525.54|527.58|525.18|0
1640112190000|2021-12-21 18:43:10|527.94|525.54|527.94|525.54|527.94|525.54|527.76|525.36|0
1640112200000|2021-12-21 18:43:20|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1640112210000|2021-12-21 18:43:30|527.94|525.54|527.94|525.54|528.12|525.72|527.94|525.54|0
1640112220000|2021-12-21 18:43:40|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1640112230000|2021-12-21 18:43:50|528.3|525.9|528.39|525.99|528.48|526.08|528.3|525.9|0
1640112240000|2021-12-21 18:44:00|528.48|526.08|528.66|526.26|528.66|526.26|528.48|526.08|0
1640112260000|2021-12-21 18:44:20|528.48|526.08|527.94|525.54|528.48|526.08|527.76|525.36|0
1640112270000|2021-12-21 18:44:30|527.85|525.45|527.76|525.36|527.85|525.45|527.76|525.36|0
1640112280000|2021-12-21 18:44:40|527.58|525.18|527.94|525.54|527.94|525.54|527.58|525.18|0
1640112290000|2021-12-21 18:44:50|528.12|525.72|528.12|525.72|528.3|525.9|528.12|525.72|0
1640112300000|2021-12-21 18:45:00|528.3|525.9|528.12|525.72|528.48|526.08|528.12|525.72|0
1640112310000|2021-12-21 18:45:10|527.94|525.54|527.94|525.54|527.94|525.54|527.94|525.54|0
1640112330000|2021-12-21 18:45:30|528.12|525.72|528.02|525.62|528.3|525.9|528.02|525.62|0
1640112340000|2021-12-21 18:45:40|527.94|525.54|528.12|525.72|528.12|525.72|527.94|525.54|0
1640112350000|2021-12-21 18:45:50|528.3|525.9|528.3|525.9|528.3|525.9|528.3|525.9|0
1640112360000|2021-12-21 18:46:00|528.48|526.08|528.3|525.9|528.48|526.08|528.3|525.9|0
1640112370000|2021-12-21 18:46:10|528.48|526.08|528.66|526.26|528.66|526.26|528.48|526.08|0
1640112380000|2021-12-21 18:46:20|528.84|526.44|528.66|526.26|528.84|526.44|528.66|526.26|0
1640112390000|2021-12-21 18:46:30|528.84|526.44|528.84|526.44|528.84|526.44|528.84|526.44|0
1640112400000|2021-12-21 18:46:40|528.66|526.26|528.66|526.26|528.66|526.26|528.66|526.26|0
1640112410000|2021-12-21 18:46:50|528.48|526.08|528.66|526.26|528.66|526.26|528.48|526.08|0
1640112420000|2021-12-21 18:47:00|528.48|526.08|528.48|526.08|528.66|526.26|528.48|526.08|0
1640112430000|2021-12-21 18:47:10|528.66|526.26|528.48|526.08|528.66|526.26|528.48|526.08|0
1640112440000|2021-12-21 18:47:20|528.3|525.9|528.66|526.26|528.66|526.26|528.3|525.9|0
1640112450000|2021-12-21 18:47:30|528.56|526.16|528.48|526.08|528.66|526.26|528.48|526.08|0
1640112460000|2021-12-21 18:47:40|528.3|525.9|528.66|526.26|528.66|526.26|528.3|525.9|0
1640112470000|2021-12-21 18:47:50|528.84|526.44|528.84|526.44|528.84|526.44|528.66|526.26|0
1640112480000|2021-12-21 18:48:00|528.66|526.26|528.84|526.44|528.84|526.44|528.66|526.26|0
1640112490000|2021-12-21 18:48:10|529.02|526.62|528.84|526.44|529.02|526.62|528.84|526.44|0
1640112500000|2021-12-21 18:48:20|529.02|526.62|528.84|526.44|529.02|526.62|528.84|526.44|0
1640112530000|2021-12-21 18:48:50|529.02|526.62|529.02|526.62|529.2|526.8|529.02|526.62|0
1640112540000|2021-12-21 18:49:00|529.2|526.8|529.02|526.62|529.2|526.8|529.02|526.62|0
1640112550000|2021-12-21 18:49:10|529.2|526.8|529.2|526.8|529.2|526.8|529.02|526.62|0
1640112560000|2021-12-21 18:49:20|529.02|526.62|529.02|526.62|529.2|526.8|529.02|526.62|0
1640112580000|2021-12-21 18:49:40|529.01|526.61|529.37|526.97|529.37|526.97|529.01|526.61|0
1640112590000|2021-12-21 18:49:50|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1640112600000|2021-12-21 18:50:00|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1640112620000|2021-12-21 18:50:20|529.19|526.79|529.19|526.79|529.19|526.79|529.01|526.61|0
1640112630000|2021-12-21 18:50:30|528.83|526.43|528.65|526.25|528.83|526.43|528.65|526.25|0
1640112640000|2021-12-21 18:50:40|528.48|526.08|528.47|526.07|528.48|526.08|528.47|526.07|0
1640112650000|2021-12-21 18:50:50|528.3|525.9|528.12|525.72|528.3|525.9|527.94|525.54|0
1640112660000|2021-12-21 18:51:00|527.94|525.54|527.58|525.18|527.94|525.54|527.58|525.18|0
1640112670000|2021-12-21 18:51:10|527.76|525.36|527.4|525|527.76|525.36|527.4|525|0
1640112680000|2021-12-21 18:51:20|527.22|524.82|527.04|524.64|527.22|524.82|527.04|524.64|0
1640112690000|2021-12-21 18:51:30|527.22|524.82|527.22|524.82|527.4|525|527.22|524.82|0
1640112700000|2021-12-21 18:51:40|527.3|524.9|527.4|525|527.4|525|527.3|524.9|0
1640112710000|2021-12-21 18:51:50|527.22|524.82|527.04|524.64|527.22|524.82|527.04|524.64|0
1640112720000|2021-12-21 18:52:00|527.22|524.82|527.58|525.18|527.58|525.18|527.22|524.82|0
1640112730000|2021-12-21 18:52:10|527.4|525|527.76|525.36|527.76|525.36|527.4|525|0
1640112740000|2021-12-21 18:52:20|527.93|525.53|527.93|525.53|528.11|525.71|527.93|525.53|0
1640112750000|2021-12-21 18:52:30|527.76|525.36|527.93|525.53|527.93|525.53|527.76|525.36|0
1640112760000|2021-12-21 18:52:40|528.11|525.71|528.11|525.71|528.29|525.89|528.11|525.71|0
1640112770000|2021-12-21 18:52:50|528.29|525.89|528.11|525.71|528.29|525.89|528.11|525.71|0
1640112780000|2021-12-21 18:53:00|528.29|525.89|528.2|525.8|528.29|525.89|528.11|525.71|0
1640112790000|2021-12-21 18:53:10|528.11|525.71|527.93|525.53|528.11|525.71|527.93|525.53|0
1640112800000|2021-12-21 18:53:20|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1640112810000|2021-12-21 18:53:30|527.58|525.18|527.58|525.18|527.58|525.18|527.4|525|0
1640112820000|2021-12-21 18:53:40|527.75|525.35|527.4|525|527.75|525.35|527.4|525|0
1640112830000|2021-12-21 18:53:50|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1640112840000|2021-12-21 18:54:00|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1640112850000|2021-12-21 18:54:10|527.4|525|527.4|525|527.4|525|527.4|525|0
1640112860000|2021-12-21 18:54:20|527.22|524.82|527.22|524.82|527.22|524.82|527.22|524.82|0
1640112870000|2021-12-21 18:54:30|527.39|524.99|527.22|524.82|527.39|524.99|527.22|524.82|0
1640112880000|2021-12-21 18:54:40|527.04|524.64|527.04|524.64|527.04|524.64|526.86|524.46|0
1640112890000|2021-12-21 18:54:50|527.22|524.82|527.22|524.82|527.22|524.82|527.22|524.82|0
1640112900000|2021-12-21 18:55:00|527.57|525.17|527.22|524.82|527.57|525.17|527.22|524.82|0
1640112910000|2021-12-21 18:55:10|527.04|524.64|527.39|524.99|527.39|524.99|527.04|524.64|0
1640112920000|2021-12-21 18:55:20|527.21|524.81|527.21|524.81|527.21|524.81|527.21|524.81|0
1640112930000|2021-12-21 18:55:30|527.04|524.64|527.04|524.64|527.04|524.64|526.86|524.46|0
1640112940000|2021-12-21 18:55:40|527.21|524.81|527.21|524.81|527.21|524.81|527.21|524.81|0
1640112950000|2021-12-21 18:55:50|527.04|524.64|527.04|524.64|527.04|524.64|527.04|524.64|0
1640112960000|2021-12-21 18:56:00|527.21|524.81|527.03|524.63|527.21|524.81|526.86|524.46|0
1640112970000|2021-12-21 18:56:10|526.94|524.54|527.03|524.63|527.03|524.63|526.94|524.54|0
1640112980000|2021-12-21 18:56:20|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1640112990000|2021-12-21 18:56:30|527.03|524.63|526.68|524.28|527.03|524.63|526.68|524.28|0
1640113000000|2021-12-21 18:56:40|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1640113010000|2021-12-21 18:56:50|527.03|524.63|527.21|524.81|527.21|524.81|527.03|524.63|0
1640113020000|2021-12-21 18:57:00|526.85|524.45|526.68|524.28|526.85|524.45|526.68|524.28|0
1640113030000|2021-12-21 18:57:10|526.85|524.45|526.85|524.45|526.85|524.45|526.68|524.28|0
1640113040000|2021-12-21 18:57:20|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1640113050000|2021-12-21 18:57:30|527.21|524.81|527.21|524.81|527.21|524.81|527.03|524.63|0
1640113060000|2021-12-21 18:57:40|527.03|524.63|527.21|524.81|527.21|524.81|527.03|524.63|0
1640113070000|2021-12-21 18:57:50|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1640113080000|2021-12-21 18:58:00|527.21|524.81|527.21|524.81|527.21|524.81|527.03|524.63|0
1640113090000|2021-12-21 18:58:10|527.03|524.63|527.39|524.99|527.39|524.99|527.03|524.63|0
1640113110000|2021-12-21 18:58:30|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1640113130000|2021-12-21 18:58:50|527.39|524.99|527.39|524.99|527.39|524.99|527.21|524.81|0
1640113140000|2021-12-21 18:59:00|527.3|524.9|527.21|524.81|527.39|524.99|527.21|524.81|0
1640113160000|2021-12-21 18:59:20|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1640113170000|2021-12-21 18:59:30|527.21|524.81|527.39|524.99|527.39|524.99|527.21|524.81|0
1640113180000|2021-12-21 18:59:40|527.21|524.81|527.3|524.9|527.3|524.9|527.21|524.81|0
1640113190000|2021-12-21 18:59:50|527.39|524.99|526.85|524.45|527.39|524.99|526.67|524.27|0
1640113200000|2021-12-21 19:00:00|527.03|524.63|527.3|524.9|527.39|524.99|527.03|524.63|0
1640113210000|2021-12-21 19:00:10|527.21|524.81|526.85|524.45|527.21|524.81|526.85|524.45|0
1640113220000|2021-12-21 19:00:20|526.67|524.27|526.31|523.91|526.67|524.27|526.31|523.91|0
1640113230000|2021-12-21 19:00:30|526.14|523.74|526.14|523.74|526.31|523.91|526.14|523.74|0
1640113240000|2021-12-21 19:00:40|526.31|523.91|526.14|523.74|526.31|523.91|526.14|523.74|0
1640113250000|2021-12-21 19:00:50|526.31|523.91|526.13|523.73|526.31|523.91|526.13|523.73|0
1640113260000|2021-12-21 19:01:00|526.31|523.91|526.49|524.09|526.49|524.09|526.31|523.91|0
1640113270000|2021-12-21 19:01:10|526.67|524.27|526.67|524.27|526.85|524.45|526.67|524.27|0
1640113280000|2021-12-21 19:01:20|526.49|524.09|526.67|524.27|526.67|524.27|526.49|524.09|0
1640113300000|2021-12-21 19:01:40|526.85|524.45|527.03|524.63|527.03|524.63|526.85|524.45|0
1640113310000|2021-12-21 19:01:50|526.85|524.45|527.21|524.81|527.21|524.81|526.85|524.45|0
1640113320000|2021-12-21 19:02:00|526.85|524.45|527.03|524.63|527.03|524.63|526.85|524.45|0
1640113340000|2021-12-21 19:02:20|527.21|524.81|527.57|525.17|527.57|525.17|527.21|524.81|0
1640113350000|2021-12-21 19:02:30|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1640113360000|2021-12-21 19:02:40|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1640113370000|2021-12-21 19:02:50|527.93|525.53|527.75|525.35|527.93|525.53|527.75|525.35|0
1640113380000|2021-12-21 19:03:00|527.93|525.53|528.47|526.07|528.47|526.07|527.93|525.53|0
1640113390000|2021-12-21 19:03:10|528.65|526.25|528.65|526.25|528.83|526.43|528.65|526.25|0
1640113400000|2021-12-21 19:03:20|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1640113410000|2021-12-21 19:03:30|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1640113420000|2021-12-21 19:03:40|529.37|526.97|529.19|526.79|529.37|526.97|529.01|526.61|0
1640113430000|2021-12-21 19:03:50|529.37|526.97|529.55|527.15|529.55|527.15|529.37|526.97|0
1640113440000|2021-12-21 19:04:00|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1640113450000|2021-12-21 19:04:10|529.55|527.15|529.27|526.87|529.55|527.15|529.27|526.87|0
1640113460000|2021-12-21 19:04:20|529.37|526.97|529.19|526.79|529.37|526.97|529.19|526.79|0
1640113470000|2021-12-21 19:04:30|529.01|526.61|529.19|526.79|529.19|526.79|528.83|526.43|0
1640113480000|2021-12-21 19:04:40|529.37|526.97|529.01|526.61|529.37|526.97|529.01|526.61|0
1640113490000|2021-12-21 19:04:50|529.19|526.79|529.01|526.61|529.19|526.79|528.83|526.43|0
1640113500000|2021-12-21 19:05:00|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1640113510000|2021-12-21 19:05:10|528.83|526.43|528.65|526.25|528.83|526.43|528.47|526.07|0
1640113520000|2021-12-21 19:05:20|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1640113530000|2021-12-21 19:05:30|529.09|526.69|529.19|526.79|529.19|526.79|529.01|526.61|0
1640113540000|2021-12-21 19:05:40|529.37|526.97|529.19|526.79|529.37|526.97|529.19|526.79|0
1640113550000|2021-12-21 19:05:50|529.01|526.61|528.91|526.51|529.01|526.61|528.83|526.43|0
1640113560000|2021-12-21 19:06:00|528.83|526.43|528.65|526.25|529.01|526.61|528.65|526.25|0
1640113570000|2021-12-21 19:06:10|528.47|526.07|528.47|526.07|528.47|526.07|528.47|526.07|0
1640113580000|2021-12-21 19:06:20|528.65|526.25|528.47|526.07|528.65|526.25|528.47|526.07|0
1640113590000|2021-12-21 19:06:30|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1640113600000|2021-12-21 19:06:40|528.47|526.07|528.65|526.25|528.83|526.43|528.47|526.07|0
1640113610000|2021-12-21 19:06:50|528.47|526.07|528.29|525.89|528.47|526.07|528.29|525.89|0
1640113620000|2021-12-21 19:07:00|528.11|525.71|528.37|525.97|528.37|525.97|528.11|525.71|0
1640113630000|2021-12-21 19:07:10|528.47|526.07|528.29|525.89|528.47|526.07|528.29|525.89|0
1640113640000|2021-12-21 19:07:20|528.11|525.71|527.93|525.53|528.11|525.71|527.93|525.53|0
1640113650000|2021-12-21 19:07:30|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1640113660000|2021-12-21 19:07:40|527.57|525.17|527.57|525.17|527.65|525.25|527.57|525.17|0
1640113670000|2021-12-21 19:07:50|527.75|525.35|527.39|524.99|527.75|525.35|527.39|524.99|0
1640113680000|2021-12-21 19:08:00|527.57|525.17|527.93|525.53|527.93|525.53|527.57|525.17|0
1640113690000|2021-12-21 19:08:10|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1640113700000|2021-12-21 19:08:20|528.01|525.61|527.93|525.53|528.11|525.71|527.93|525.53|0
1640113710000|2021-12-21 19:08:30|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1640113720000|2021-12-21 19:08:40|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1640113730000|2021-12-21 19:08:50|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1640113740000|2021-12-21 19:09:00|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1640113750000|2021-12-21 19:09:10|527.93|525.53|527.75|525.35|527.93|525.53|527.75|525.35|0
1640113760000|2021-12-21 19:09:20|527.93|525.53|527.75|525.35|527.93|525.53|527.75|525.35|0
1640113770000|2021-12-21 19:09:30|527.93|525.53|527.93|525.53|528.11|525.71|527.75|525.35|0
1640113780000|2021-12-21 19:09:40|527.75|525.35|528.11|525.71|528.11|525.71|527.75|525.35|0
1640113790000|2021-12-21 19:09:50|527.93|525.53|528.11|525.71|528.11|525.71|527.93|525.53|0
1640113800000|2021-12-21 19:10:00|528.29|525.89|528.46|526.06|528.46|526.06|528.29|525.89|0
1640113810000|2021-12-21 19:10:10|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1640113820000|2021-12-21 19:10:20|528.82|526.42|528.64|526.24|528.82|526.42|528.55|526.15|0
1640113830000|2021-12-21 19:10:30|528.46|526.06|528.64|526.24|528.64|526.24|528.46|526.06|0
1640113840000|2021-12-21 19:10:40|528.46|526.06|528.46|526.06|528.46|526.06|528.28|525.88|0
1640113850000|2021-12-21 19:10:50|528.28|525.88|528.28|525.88|528.28|525.88|528.11|525.71|0
1640113860000|2021-12-21 19:11:00|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1640113870000|2021-12-21 19:11:10|528.46|526.06|528.46|526.06|528.55|526.15|528.46|526.06|0
1640113880000|2021-12-21 19:11:20|528.28|525.88|528.28|525.88|528.28|525.88|528.1|525.7|0
1640113890000|2021-12-21 19:11:30|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1640113900000|2021-12-21 19:11:40|527.92|525.52|527.92|525.52|527.92|525.52|527.83|525.43|0
1640113920000|2021-12-21 19:12:00|527.75|525.35|527.57|525.17|527.75|525.35|527.57|525.17|0
1640113930000|2021-12-21 19:12:10|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1640113940000|2021-12-21 19:12:20|527.57|525.17|527.92|525.52|527.92|525.52|527.57|525.17|0
1640113950000|2021-12-21 19:12:30|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1640113960000|2021-12-21 19:12:40|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1640113970000|2021-12-21 19:12:50|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1640113980000|2021-12-21 19:13:00|528.28|525.88|528.19|525.79|528.28|525.88|528.1|525.7|0
1640113990000|2021-12-21 19:13:10|528.1|525.7|528.28|525.88|528.46|526.06|528.1|525.7|0
1640114000000|2021-12-21 19:13:20|528.1|525.7|528.37|525.97|528.37|525.97|528.1|525.7|0
1640114010000|2021-12-21 19:13:30|528.46|526.06|528.46|526.06|528.46|526.06|528.37|525.97|0
1640114030000|2021-12-21 19:13:50|528.64|526.24|528.64|526.24|528.64|526.24|528.46|526.06|0
1640114040000|2021-12-21 19:14:00|528.46|526.06|528.28|525.88|528.46|526.06|528.28|525.88|0
1640114050000|2021-12-21 19:14:10|528.1|525.7|527.92|525.52|528.1|525.7|527.92|525.52|0
1640114060000|2021-12-21 19:14:20|528.1|525.7|527.92|525.52|528.1|525.7|527.74|525.34|0
1640114070000|2021-12-21 19:14:30|527.74|525.34|527.74|525.34|527.74|525.34|527.56|525.16|0
1640114080000|2021-12-21 19:14:40|527.65|525.25|527.92|525.52|527.92|525.52|527.65|525.25|0
1640114090000|2021-12-21 19:14:50|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1640114100000|2021-12-21 19:15:00|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1640114110000|2021-12-21 19:15:10|527.74|525.34|527.74|525.34|527.74|525.34|527.56|525.16|0
1640114120000|2021-12-21 19:15:20|527.92|525.52|527.74|525.34|527.92|525.52|527.74|525.34|0
1640114130000|2021-12-21 19:15:30|527.56|525.16|527.74|525.34|527.74|525.34|527.56|525.16|0
1640114140000|2021-12-21 19:15:40|527.56|525.16|527.74|525.34|527.74|525.34|527.56|525.16|0
1640114150000|2021-12-21 19:15:50|527.56|525.16|527.38|524.98|527.56|525.16|527.38|524.98|0
1640114160000|2021-12-21 19:16:00|527.56|525.16|527.74|525.34|527.92|525.52|527.56|525.16|0
1640114170000|2021-12-21 19:16:10|527.56|525.16|527.56|525.16|527.56|525.16|527.38|524.98|0
1640114180000|2021-12-21 19:16:20|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1640114190000|2021-12-21 19:16:30|527.56|525.16|527.38|524.98|527.56|525.16|527.38|524.98|0
1640114220000|2021-12-21 19:17:00|527.2|524.8|527.38|524.98|527.38|524.98|527.02|524.62|0
1640114230000|2021-12-21 19:17:10|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1640114240000|2021-12-21 19:17:20|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1640114250000|2021-12-21 19:17:30|527.2|524.8|526.84|524.44|527.2|524.8|526.84|524.44|0
1640114260000|2021-12-21 19:17:40|526.66|524.26|526.84|524.44|526.84|524.44|526.66|524.26|0
1640114270000|2021-12-21 19:17:50|526.66|524.26|526.66|524.26|526.66|524.26|526.66|524.26|0
1640114280000|2021-12-21 19:18:00|526.84|524.44|526.66|524.26|526.84|524.44|526.66|524.26|0
1640114290000|2021-12-21 19:18:10|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1640114300000|2021-12-21 19:18:20|526.66|524.26|526.84|524.44|526.84|524.44|526.66|524.26|0
1640114310000|2021-12-21 19:18:30|526.66|524.26|526.66|524.26|526.66|524.26|526.66|524.26|0
1640114330000|2021-12-21 19:18:50|526.84|524.44|527.38|524.98|527.38|524.98|526.84|524.44|0
1640114340000|2021-12-21 19:19:00|527.2|524.8|527.38|524.98|527.38|524.98|527.02|524.62|0
1640114350000|2021-12-21 19:19:10|527.2|524.8|527.38|524.98|527.38|524.98|527.2|524.8|0
1640114360000|2021-12-21 19:19:20|527.56|525.16|527.74|525.34|527.74|525.34|527.56|525.16|0
1640114370000|2021-12-21 19:19:30|527.56|525.16|527.38|524.98|527.56|525.16|527.2|524.8|0
1640114400000|2021-12-21 19:20:00|527.56|525.16|527.38|524.98|527.56|525.16|527.38|524.98|0
1640114410000|2021-12-21 19:20:10|527.56|525.16|527.02|524.62|527.56|525.16|527.02|524.62|0
1640114420000|2021-12-21 19:20:20|527.2|524.8|527.02|524.62|527.2|524.8|527.02|524.62|0
1640114430000|2021-12-21 19:20:30|526.84|524.44|527.02|524.62|527.02|524.62|526.84|524.44|0
1640114440000|2021-12-21 19:20:40|527.2|524.8|526.48|524.08|527.2|524.8|526.48|524.08|0
1640114450000|2021-12-21 19:20:50|526.3|523.9|526.3|523.9|526.3|523.9|526.3|523.9|0
1640114460000|2021-12-21 19:21:00|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1640114470000|2021-12-21 19:21:10|526.3|523.9|526.3|523.9|526.48|524.08|526.3|523.9|0
1640114480000|2021-12-21 19:21:20|526.12|523.72|526.48|524.08|526.48|524.08|526.12|523.72|0
1640114490000|2021-12-21 19:21:30|526.66|524.26|527.02|524.62|527.02|524.62|526.66|524.26|0
1640114500000|2021-12-21 19:21:40|526.84|524.44|526.66|524.26|526.84|524.44|526.66|524.26|0
1640114510000|2021-12-21 19:21:50|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1640114520000|2021-12-21 19:22:00|526.66|524.26|527.02|524.62|527.02|524.62|526.66|524.26|0
1640114530000|2021-12-21 19:22:10|526.84|524.44|526.66|524.26|526.84|524.44|526.66|524.26|0
1640114540000|2021-12-21 19:22:20|526.84|524.44|526.57|524.17|526.84|524.44|526.57|524.17|0
1640114550000|2021-12-21 19:22:30|526.66|524.26|526.48|524.08|526.66|524.26|526.48|524.08|0
1640114560000|2021-12-21 19:22:40|526.3|523.9|526.12|523.72|526.48|524.08|526.12|523.72|0
1640114570000|2021-12-21 19:22:50|526.3|523.9|526.3|523.9|526.3|523.9|526.12|523.72|0
1640114580000|2021-12-21 19:23:00|526.12|523.72|526.12|523.72|526.12|523.72|526.12|523.72|0
1640114590000|2021-12-21 19:23:10|525.23|522.83|527.07|524.67|527.07|524.67|525.23|522.83|0
1640114600000|2021-12-21 19:23:20|526.89|524.49|526.54|524.14|526.89|524.49|526.54|524.14|0
1640114610000|2021-12-21 19:23:30|526.36|523.96|526.72|524.32|526.72|524.32|526.36|523.96|0
1640114620000|2021-12-21 19:23:40|527.07|524.67|526.89|524.49|527.25|524.85|526.89|524.49|0
1640114630000|2021-12-21 19:23:50|527.07|524.67|527.07|524.67|527.07|524.67|526.89|524.49|0
1640114640000|2021-12-21 19:24:00|526.89|524.49|526.89|524.49|527.07|524.67|526.89|524.49|0
1640114650000|2021-12-21 19:24:10|527.07|524.67|526.89|524.49|527.07|524.67|526.89|524.49|0
1640114660000|2021-12-21 19:24:20|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1640114670000|2021-12-21 19:24:30|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1640114680000|2021-12-21 19:24:40|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1640114690000|2021-12-21 19:24:50|526.71|524.31|526.71|524.31|526.71|524.31|526.54|524.14|0
1640114700000|2021-12-21 19:25:00|526.89|524.49|527.25|524.85|527.25|524.85|526.89|524.49|0
1640114710000|2021-12-21 19:25:10|527.07|524.67|527.25|524.85|527.25|524.85|526.89|524.49|0
1640114720000|2021-12-21 19:25:20|526.89|524.49|526.89|524.49|526.89|524.49|526.71|524.31|0
1640114730000|2021-12-21 19:25:30|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1640114740000|2021-12-21 19:25:40|526.89|524.49|527.07|524.67|527.07|524.67|526.89|524.49|0
1640114750000|2021-12-21 19:25:50|527.25|524.85|527.61|525.21|527.61|525.21|527.25|524.85|0
1640114770000|2021-12-21 19:26:10|527.43|525.03|527.25|524.85|527.43|525.03|527.25|524.85|0
1640114780000|2021-12-21 19:26:20|527.43|525.03|527.43|525.03|527.61|525.21|527.43|525.03|0
1640114790000|2021-12-21 19:26:30|527.61|525.21|527.43|525.03|527.61|525.21|527.43|525.03|0
1640114800000|2021-12-21 19:26:40|527.61|525.21|527.61|525.21|527.61|525.21|527.43|525.03|0
1640114810000|2021-12-21 19:26:50|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1640114820000|2021-12-21 19:27:00|527.25|524.85|527.79|525.39|527.79|525.39|527.25|524.85|0
1640114830000|2021-12-21 19:27:10|528.15|525.75|528.15|525.75|528.15|525.75|527.97|525.57|0
1640114840000|2021-12-21 19:27:20|527.97|525.57|528.33|525.93|528.33|525.93|527.97|525.57|0
1640114850000|2021-12-21 19:27:30|528.15|525.75|528.33|525.93|528.33|525.93|528.15|525.75|0
1640114860000|2021-12-21 19:27:40|528.51|526.11|528.68|526.28|528.68|526.28|528.51|526.11|0
1640114870000|2021-12-21 19:27:50|528.86|526.46|528.68|526.28|528.86|526.46|528.68|526.28|0
1640114880000|2021-12-21 19:28:00|528.33|525.93|528.33|525.93|528.33|525.93|528.15|525.75|0
1640114890000|2021-12-21 19:28:10|528.51|526.11|528.68|526.28|528.68|526.28|528.33|525.93|0
1640114900000|2021-12-21 19:28:20|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1640114910000|2021-12-21 19:28:30|529.04|526.64|528.86|526.46|529.04|526.64|528.68|526.28|0
1640114920000|2021-12-21 19:28:40|528.68|526.28|528.86|526.46|528.86|526.46|528.68|526.28|0
1640114930000|2021-12-21 19:28:50|529.04|526.64|529.04|526.64|529.04|526.64|528.86|526.46|0
1640114940000|2021-12-21 19:29:00|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1640114950000|2021-12-21 19:29:10|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1640114960000|2021-12-21 19:29:20|529.04|526.64|528.86|526.46|529.22|526.82|528.86|526.46|0
1640114970000|2021-12-21 19:29:30|529.04|526.64|529.13|526.73|529.13|526.73|529.04|526.64|0
1640114980000|2021-12-21 19:29:40|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1640114990000|2021-12-21 19:29:50|528.86|526.46|529.04|526.64|529.04|526.64|528.86|526.46|0
1640115000000|2021-12-21 19:30:00|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1640115010000|2021-12-21 19:30:10|529.94|527.54|530.3|527.9|530.3|527.9|529.94|527.54|0
1640115020000|2021-12-21 19:30:20|530.48|528.08|529.58|527.18|530.48|528.08|529.58|527.18|0
1640115030000|2021-12-21 19:30:30|529.4|527|529.76|527.36|529.76|527.36|528.86|526.46|0
1640115040000|2021-12-21 19:30:40|529.94|527.54|529.94|527.54|530.12|527.72|529.94|527.54|0
1640115050000|2021-12-21 19:30:50|530.12|527.72|530.3|527.9|530.3|527.9|529.94|527.54|0
1640115060000|2021-12-21 19:31:00|530.12|527.72|530.3|527.9|530.3|527.9|530.12|527.72|0
1640115070000|2021-12-21 19:31:10|530.12|527.72|529.94|527.54|530.3|527.9|529.94|527.54|0
1640115080000|2021-12-21 19:31:20|530.3|527.9|530.12|527.72|530.3|527.9|530.12|527.72|0
1640115090000|2021-12-21 19:31:30|530.66|528.26|530.48|528.08|530.66|528.26|530.3|527.9|0
1640115100000|2021-12-21 19:31:40|530.3|527.9|529.94|527.54|530.3|527.9|529.94|527.54|0
1640115110000|2021-12-21 19:31:50|529.76|527.36|529.76|527.36|529.94|527.54|529.76|527.36|0
1640115120000|2021-12-21 19:32:00|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1640115130000|2021-12-21 19:32:10|529.4|527|529.58|527.18|529.76|527.36|529.4|527|0
1640115140000|2021-12-21 19:32:20|529.76|527.36|529.58|527.18|529.76|527.36|529.58|527.18|0
1640115150000|2021-12-21 19:32:30|529.4|527|529.76|527.36|529.76|527.36|529.4|527|0
1640115160000|2021-12-21 19:32:40|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1640115170000|2021-12-21 19:32:50|529.94|527.54|529.58|527.18|529.94|527.54|529.58|527.18|0
1640115180000|2021-12-21 19:33:00|529.76|527.36|529.76|527.36|529.94|527.54|529.76|527.36|0
1640115190000|2021-12-21 19:33:10|529.94|527.54|529.4|527|529.94|527.54|529.4|527|0
1640115200000|2021-12-21 19:33:20|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1640115210000|2021-12-21 19:33:30|529.58|527.18|529.4|527|529.58|527.18|529.4|527|0
1640115220000|2021-12-21 19:33:40|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1640115230000|2021-12-21 19:33:50|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1640115240000|2021-12-21 19:34:00|529.58|527.18|529.58|527.18|529.58|527.18|529.4|527|0
1640115250000|2021-12-21 19:34:10|529.76|527.36|529.66|527.26|529.76|527.36|529.66|527.26|0
1640115260000|2021-12-21 19:34:20|529.58|527.18|529.76|527.36|529.76|527.36|529.4|527|0
1640115270000|2021-12-21 19:34:30|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1640115280000|2021-12-21 19:34:40|529.58|527.18|529.4|527|529.58|527.18|529.4|527|0
1640115290000|2021-12-21 19:34:50|529.58|527.18|529.58|527.18|529.58|527.18|529.4|527|0
1640115300000|2021-12-21 19:35:00|529.76|527.36|529.48|527.08|529.76|527.36|529.48|527.08|0
1640115310000|2021-12-21 19:35:10|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1640115320000|2021-12-21 19:35:20|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1640115330000|2021-12-21 19:35:30|529.58|527.18|529.58|527.18|529.76|527.36|529.58|527.18|0
1640115340000|2021-12-21 19:35:40|529.76|527.36|529.94|527.54|529.94|527.54|529.76|527.36|0
1640115350000|2021-12-21 19:35:50|529.58|527.18|529.22|526.82|529.58|527.18|529.22|526.82|0
1640115360000|2021-12-21 19:36:00|529.4|527|528.5|526.1|529.4|527|528.5|526.1|0
1640115370000|2021-12-21 19:36:10|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1640115380000|2021-12-21 19:36:20|528.14|525.74|528.14|525.74|528.14|525.74|528.14|525.74|0
1640115390000|2021-12-21 19:36:30|528.32|525.92|528.14|525.74|528.32|525.92|528.14|525.74|0
1640115400000|2021-12-21 19:36:40|527.96|525.56|527.96|525.56|528.14|525.74|527.96|525.56|0
1640115410000|2021-12-21 19:36:50|528.14|525.74|527.96|525.56|528.14|525.74|527.78|525.38|0
1640115420000|2021-12-21 19:37:00|528.14|525.74|527.78|525.38|528.14|525.74|527.78|525.38|0
1640115430000|2021-12-21 19:37:10|527.96|525.56|527.96|525.56|528.14|525.74|527.96|525.56|0
1640115440000|2021-12-21 19:37:20|527.78|525.38|528.14|525.74|528.14|525.74|527.78|525.38|0
1640115450000|2021-12-21 19:37:30|527.78|525.38|527.96|525.56|527.96|525.56|527.78|525.38|0
1640115460000|2021-12-21 19:37:40|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1640115470000|2021-12-21 19:37:50|527.6|525.2|527.6|525.2|527.6|525.2|527.6|525.2|0
1640115480000|2021-12-21 19:38:00|527.78|525.38|527.6|525.2|527.78|525.38|527.6|525.2|0
1640115490000|2021-12-21 19:38:10|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1640115500000|2021-12-21 19:38:20|527.6|525.2|527.6|525.2|527.6|525.2|527.6|525.2|0
1640115510000|2021-12-21 19:38:30|527.78|525.38|527.78|525.38|527.78|525.38|527.6|525.2|0
1640115520000|2021-12-21 19:38:40|527.6|525.2|527.6|525.2|527.6|525.2|527.42|525.02|0
1640115530000|2021-12-21 19:38:50|527.42|525.02|527.42|525.02|527.42|525.02|527.42|525.02|0
1640115540000|2021-12-21 19:39:00|527.07|524.67|527.24|524.84|527.24|524.84|527.07|524.67|0
1640115550000|2021-12-21 19:39:10|527.07|524.67|526.89|524.49|527.24|524.84|526.89|524.49|0
1640115560000|2021-12-21 19:39:20|526.79|524.39|526.89|524.49|526.89|524.49|526.71|524.31|0
1640115570000|2021-12-21 19:39:30|527.07|524.67|527.24|524.84|527.24|524.84|527.07|524.67|0
1640115580000|2021-12-21 19:39:40|527.15|524.75|526.71|524.31|527.15|524.75|526.71|524.31|0
1640115590000|2021-12-21 19:39:50|526.53|524.13|525.36|522.96|526.53|524.13|525.36|522.96|0
1640115600000|2021-12-21 19:40:00|525.99|523.59|526.17|523.77|526.17|523.77|525.81|523.41|0
1640115610000|2021-12-21 19:40:10|526.71|524.31|526.53|524.13|526.71|524.31|526.53|524.13|0
1640115620000|2021-12-21 19:40:20|526.71|524.31|526.89|524.49|526.89|524.49|526.71|524.31|0
1640115630000|2021-12-21 19:40:30|526.71|524.31|526.35|523.95|526.71|524.31|526.35|523.95|0
1640115640000|2021-12-21 19:40:40|526.53|524.13|526.71|524.31|526.71|524.31|526.53|524.13|0
1640115650000|2021-12-21 19:40:50|526.53|524.13|526.89|524.49|526.89|524.49|526.53|524.13|0
1640115660000|2021-12-21 19:41:00|527.06|524.66|527.06|524.66|527.24|524.84|527.06|524.66|0
1640115670000|2021-12-21 19:41:10|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1640115680000|2021-12-21 19:41:20|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1640115690000|2021-12-21 19:41:30|527.6|525.2|527.96|525.56|527.96|525.56|527.6|525.2|0
1640115700000|2021-12-21 19:41:40|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1640115710000|2021-12-21 19:41:50|527.6|525.2|527.42|525.02|527.6|525.2|527.42|525.02|0
1640115720000|2021-12-21 19:42:00|527.24|524.84|527.42|525.02|527.6|525.2|527.24|524.84|0
1640115730000|2021-12-21 19:42:10|527.24|524.84|527.24|524.84|527.42|525.02|527.06|524.66|0
1640115740000|2021-12-21 19:42:20|527.42|525.02|527.42|525.02|527.42|525.02|527.24|524.84|0
1640115750000|2021-12-21 19:42:30|527.24|524.84|527.24|524.84|527.24|524.84|527.06|524.66|0
1640115760000|2021-12-21 19:42:40|527.06|524.66|527.06|524.66|527.24|524.84|527.06|524.66|0
1640115770000|2021-12-21 19:42:50|527.24|524.84|527.24|524.84|527.42|525.02|527.24|524.84|0
1640115780000|2021-12-21 19:43:00|526.88|524.48|526.88|524.48|527.06|524.66|526.88|524.48|0
1640115790000|2021-12-21 19:43:10|526.71|524.31|526.35|523.95|526.71|524.31|526.35|523.95|0
1640115800000|2021-12-21 19:43:20|526.17|523.77|526.17|523.77|526.53|524.13|526.17|523.77|0
1640115810000|2021-12-21 19:43:30|525.99|523.59|525.81|523.41|525.99|523.59|525.81|523.41|0
1640115820000|2021-12-21 19:43:40|525.63|523.23|525.45|523.05|525.63|523.23|525.45|523.05|0
1640115830000|2021-12-21 19:43:50|525.63|523.23|525.45|523.05|525.63|523.23|525.45|523.05|0
1640115840000|2021-12-21 19:44:00|525.81|523.41|525.99|523.59|525.99|523.59|525.81|523.41|0
1640115850000|2021-12-21 19:44:10|526.17|523.77|526.17|523.77|526.35|523.95|526.17|523.77|0
1640115860000|2021-12-21 19:44:20|526.25|523.85|526.17|523.77|526.35|523.95|525.99|523.59|0
1640115870000|2021-12-21 19:44:30|525.99|523.59|525.99|523.59|526.17|523.77|525.99|523.59|0
1640115880000|2021-12-21 19:44:40|525.81|523.41|525.99|523.59|525.99|523.59|525.81|523.41|0
1640115890000|2021-12-21 19:44:50|525.81|523.41|525.99|523.59|525.99|523.59|525.81|523.41|0
1640115900000|2021-12-21 19:45:00|525.81|523.41|525.81|523.41|525.99|523.59|525.81|523.41|0
1640115910000|2021-12-21 19:45:10|525.99|523.59|526.35|523.95|526.52|524.12|525.99|523.59|0
1640115920000|2021-12-21 19:45:20|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1640115930000|2021-12-21 19:45:30|526.7|524.3|526.52|524.12|526.7|524.3|526.52|524.12|0
1640115940000|2021-12-21 19:45:40|526.35|523.95|526.35|523.95|526.35|523.95|525.99|523.59|0
1640115950000|2021-12-21 19:45:50|526.52|524.12|526.35|523.95|526.52|524.12|526.35|523.95|0
1640115960000|2021-12-21 19:46:00|526.88|524.48|527.06|524.66|527.06|524.66|526.88|524.48|0
1640115970000|2021-12-21 19:46:10|527.24|524.84|527.42|525.02|527.42|525.02|527.24|524.84|0
1640115980000|2021-12-21 19:46:20|527.24|524.84|527.42|525.02|527.42|525.02|527.24|524.84|0
1640115990000|2021-12-21 19:46:30|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1640116000000|2021-12-21 19:46:40|527.6|525.2|527.96|525.56|527.96|525.56|527.6|525.2|0
1640116010000|2021-12-21 19:46:50|528.14|525.74|528.32|525.92|528.32|525.92|528.14|525.74|0
1640116020000|2021-12-21 19:47:00|528.5|526.1|528.32|525.92|528.5|526.1|528.32|525.92|0
1640116030000|2021-12-21 19:47:10|527.96|525.56|528.32|525.92|528.32|525.92|527.96|525.56|0
1640116040000|2021-12-21 19:47:20|528.14|525.74|528.14|525.74|528.32|525.92|528.14|525.74|0
1640116050000|2021-12-21 19:47:30|527.96|525.56|528.32|525.92|528.32|525.92|527.96|525.56|0
1640116060000|2021-12-21 19:47:40|528.14|525.74|528.85|526.45|528.85|526.45|528.14|525.74|0
1640116070000|2021-12-21 19:47:50|528.67|526.27|529.21|526.81|529.21|526.81|528.67|526.27|0
1640116080000|2021-12-21 19:48:00|529.03|526.63|529.75|527.35|529.75|527.35|529.03|526.63|0
1640116090000|2021-12-21 19:48:10|530.11|527.71|530.11|527.71|530.11|527.71|529.75|527.35|0
1640116100000|2021-12-21 19:48:20|529.93|527.53|529.93|527.53|530.11|527.71|529.93|527.53|0
1640116110000|2021-12-21 19:48:30|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1640116120000|2021-12-21 19:48:40|529.39|526.99|530.29|527.89|530.29|527.89|529.39|526.99|0
1640116130000|2021-12-21 19:48:50|530.47|528.07|530.56|528.16|530.56|528.16|530.47|528.07|0
1640116140000|2021-12-21 19:49:00|530.29|527.89|529.75|527.35|530.29|527.89|529.57|527.17|0
1640116150000|2021-12-21 19:49:10|529.66|527.26|529.21|526.81|529.66|527.26|529.21|526.81|0
1640116160000|2021-12-21 19:49:20|529.03|526.63|528.85|526.45|529.03|526.63|528.85|526.45|0
1640116170000|2021-12-21 19:49:30|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1640116180000|2021-12-21 19:49:40|528.49|526.09|528.49|526.09|528.67|526.27|528.49|526.09|0
1640116190000|2021-12-21 19:49:50|528.67|526.27|528.85|526.45|528.85|526.45|528.67|526.27|0
1640116200000|2021-12-21 19:50:00|529.03|526.63|529.57|527.17|529.57|527.17|529.03|526.63|0
1640116210000|2021-12-21 19:50:10|529.21|526.81|529.57|527.17|529.57|527.17|529.21|526.81|0
1640116230000|2021-12-21 19:50:30|529.75|527.35|530.11|527.71|530.11|527.71|529.75|527.35|0
1640116240000|2021-12-21 19:50:40|530.29|527.89|529.93|527.53|530.47|528.07|529.93|527.53|0
1640116250000|2021-12-21 19:50:50|530.02|527.62|530.11|527.71|530.11|527.71|529.93|527.53|0
1640116260000|2021-12-21 19:51:00|529.75|527.35|529.93|527.53|530.11|527.71|529.75|527.35|0
1640116270000|2021-12-21 19:51:10|529.75|527.35|529.75|527.35|529.93|527.53|529.75|527.35|0
1640116280000|2021-12-21 19:51:20|529.93|527.53|529.57|527.17|529.93|527.53|529.39|526.99|0
1640116290000|2021-12-21 19:51:30|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1640116300000|2021-12-21 19:51:40|529.93|527.53|529.75|527.35|529.93|527.53|529.75|527.35|0
1640116310000|2021-12-21 19:51:50|529.57|527.17|529.75|527.35|529.75|527.35|529.57|527.17|0
1640116320000|2021-12-21 19:52:00|529.57|527.17|529.57|527.17|529.75|527.35|529.57|527.17|0
1640116330000|2021-12-21 19:52:10|529.39|526.99|529.39|526.99|529.39|526.99|529.21|526.81|0
1640116340000|2021-12-21 19:52:20|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1640116350000|2021-12-21 19:52:30|529.39|526.99|529.21|526.81|529.39|526.99|529.21|526.81|0
1640116360000|2021-12-21 19:52:40|529.03|526.63|529.03|526.63|529.21|526.81|529.03|526.63|0
1640116370000|2021-12-21 19:52:50|529.21|526.81|529.03|526.63|529.21|526.81|529.03|526.63|0
1640116380000|2021-12-21 19:53:00|529.21|526.81|528.85|526.45|529.21|526.81|528.85|526.45|0
1640116390000|2021-12-21 19:53:10|529.03|526.63|529.57|527.17|529.57|527.17|529.03|526.63|0
1640116400000|2021-12-21 19:53:20|529.75|527.35|529.57|527.17|529.75|527.35|529.57|527.17|0
1640116410000|2021-12-21 19:53:30|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1640116420000|2021-12-21 19:53:40|529.93|527.53|529.93|527.53|529.93|527.53|529.93|527.53|0
1640116430000|2021-12-21 19:53:50|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1640116460000|2021-12-21 19:54:20|529.93|527.53|529.75|527.35|529.93|527.53|529.75|527.35|0
1640116470000|2021-12-21 19:54:30|529.93|527.53|529.93|527.53|530.11|527.71|529.93|527.53|0
1640116480000|2021-12-21 19:54:40|529.75|527.35|529.75|527.35|529.93|527.53|529.75|527.35|0
1640116490000|2021-12-21 19:54:50|529.93|527.53|530.11|527.71|530.11|527.71|529.93|527.53|0
1640116500000|2021-12-21 19:55:00|529.93|527.53|530.29|527.89|530.29|527.89|529.93|527.53|0
1640116510000|2021-12-21 19:55:10|530.11|527.71|530.29|527.89|530.47|528.07|530.11|527.71|0
1640116520000|2021-12-21 19:55:20|530.11|527.71|530.11|527.71|530.11|527.71|530.11|527.71|0
1640116530000|2021-12-21 19:55:30|530.29|527.89|530.11|527.71|530.29|527.89|530.11|527.71|0
1640116540000|2021-12-21 19:55:40|530.29|527.89|530.29|527.89|530.29|527.89|530.29|527.89|0
1640116550000|2021-12-21 19:55:50|530.47|528.07|530.64|528.24|530.65|528.25|530.47|528.07|0
1640116570000|2021-12-21 19:56:10|530.82|528.42|531.72|529.32|531.72|529.32|530.82|528.42|0
1640116580000|2021-12-21 19:56:20|531.54|529.14|532.26|529.86|532.26|529.86|531.54|529.14|0
1640116590000|2021-12-21 19:56:30|532.08|529.68|532.26|529.86|532.26|529.86|532.08|529.68|0
1640116600000|2021-12-21 19:56:40|532.08|529.68|532.08|529.68|532.26|529.86|532.08|529.68|0
1640116610000|2021-12-21 19:56:50|532.26|529.86|532.44|530.04|532.62|530.22|532.26|529.86|0
1640116620000|2021-12-21 19:57:00|532.08|529.68|531.54|529.14|532.08|529.68|531.54|529.14|0
1640116630000|2021-12-21 19:57:10|531.72|529.32|531.72|529.32|531.72|529.32|531.54|529.14|0
1640116640000|2021-12-21 19:57:20|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1640116650000|2021-12-21 19:57:30|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1640116660000|2021-12-21 19:57:40|531.54|529.14|531.54|529.14|531.54|529.14|531.36|528.96|0
1640116670000|2021-12-21 19:57:50|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1640116680000|2021-12-21 19:58:00|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1640116690000|2021-12-21 19:58:10|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1640116700000|2021-12-21 19:58:20|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1640116710000|2021-12-21 19:58:30|532.26|529.86|532.44|530.04|532.44|530.04|532.08|529.68|0
1640116720000|2021-12-21 19:58:40|532.8|530.4|532.62|530.22|532.8|530.4|532.62|530.22|0
1640116730000|2021-12-21 19:58:50|532.44|530.04|532.26|529.86|532.44|530.04|532.26|529.86|0
1640116740000|2021-12-21 19:59:00|532.44|530.04|532.44|530.04|532.44|530.04|532.26|529.86|0
1640116750000|2021-12-21 19:59:10|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1640116760000|2021-12-21 19:59:20|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1640116770000|2021-12-21 19:59:30|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1640116780000|2021-12-21 19:59:40|532.44|530.04|532.62|530.22|532.62|530.22|532.26|529.86|0
1640116790000|2021-12-21 19:59:50|532.44|530.04|532.8|530.4|532.8|530.4|532.44|530.04|0
1640116800000|2021-12-21 20:00:00|532.62|530.22|532.53|530.13|532.62|530.22|532.08|529.68|0
1640116810000|2021-12-21 20:00:10|532.44|530.04|532.26|529.86|532.62|530.22|532.26|529.86|0
1640116820000|2021-12-21 20:00:20|532.08|529.68|532.08|529.68|532.26|529.86|532.08|529.68|0
1640116830000|2021-12-21 20:00:30|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1640116840000|2021-12-21 20:00:40|532.26|529.86|532.08|529.68|532.26|529.86|532.08|529.68|0
1640116850000|2021-12-21 20:00:50|531.9|529.5|532.26|529.86|532.26|529.86|531.9|529.5|0
1640116860000|2021-12-21 20:01:00|532.62|530.22|532.62|530.22|532.62|530.22|532.44|530.04|0
1640116870000|2021-12-21 20:01:10|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1640116880000|2021-12-21 20:01:20|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1640116890000|2021-12-21 20:01:30|532.62|530.22|532.8|530.4|532.8|530.4|532.62|530.22|0
1640116900000|2021-12-21 20:01:40|532.98|530.58|532.98|530.58|533.34|530.94|532.98|530.58|0
1640116910000|2021-12-21 20:01:50|532.8|530.4|532.98|530.58|532.98|530.58|532.8|530.4|0
1640116920000|2021-12-21 20:02:00|533.16|530.76|533.16|530.76|533.25|530.85|533.16|530.76|0
1640116930000|2021-12-21 20:02:10|532.8|530.4|532.98|530.58|532.98|530.58|532.8|530.4|0
1640116940000|2021-12-21 20:02:20|532.8|530.4|533.52|531.12|533.52|531.12|532.8|530.4|0
1640116950000|2021-12-21 20:02:30|533.34|530.94|533.34|530.94|533.52|531.12|533.34|530.94|0
1640116960000|2021-12-21 20:02:40|533.52|531.12|533.34|530.94|533.52|531.12|533.34|530.94|0
1640116970000|2021-12-21 20:02:50|533.52|531.12|533.34|530.94|533.52|531.12|533.34|530.94|0
1640116980000|2021-12-21 20:03:00|533.43|531.03|533.34|530.94|533.43|531.03|533.34|530.94|0
1640116990000|2021-12-21 20:03:10|533.52|531.12|533.7|531.3|533.7|531.3|533.52|531.12|0
1640117000000|2021-12-21 20:03:20|533.52|531.12|533.52|531.12|533.52|531.12|533.52|531.12|0
1640117010000|2021-12-21 20:03:30|533.34|530.94|533.34|530.94|533.34|530.94|533.34|530.94|0
1640117030000|2021-12-21 20:03:50|533.16|530.76|532.98|530.58|533.16|530.76|532.98|530.58|0
1640117040000|2021-12-21 20:04:00|533.16|530.76|533.16|530.76|533.16|530.76|532.8|530.4|0
1640117050000|2021-12-21 20:04:10|533.34|530.94|533.34|530.94|533.34|530.94|533.34|530.94|0
1640117060000|2021-12-21 20:04:20|533.16|530.76|532.98|530.58|533.16|530.76|532.98|530.58|0
1640117070000|2021-12-21 20:04:30|533.16|530.76|532.98|530.58|533.16|530.76|532.98|530.58|0
1640117090000|2021-12-21 20:04:50|533.16|530.76|532.8|530.4|533.16|530.76|532.8|530.4|0
1640117100000|2021-12-21 20:05:00|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1640117110000|2021-12-21 20:05:10|532.44|530.04|531.72|529.32|532.44|530.04|531.54|529.14|0
1640117120000|2021-12-21 20:05:20|531.9|529.5|531.36|528.96|531.9|529.5|531.36|528.96|0
1640117130000|2021-12-21 20:05:30|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1640117140000|2021-12-21 20:05:40|531.18|528.78|531.36|528.96|531.36|528.96|531|528.6|0
1640117150000|2021-12-21 20:05:50|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1640117160000|2021-12-21 20:06:00|531.36|528.96|530.82|528.42|531.36|528.96|530.82|528.42|0
1640117170000|2021-12-21 20:06:10|530.46|528.06|531|528.6|531|528.6|530.28|527.88|0
1640117180000|2021-12-21 20:06:20|530.64|528.24|530.64|528.24|530.73|528.33|530.64|528.24|0
1640117190000|2021-12-21 20:06:30|530.46|528.06|531|528.6|531|528.6|530.46|528.06|0
1640117200000|2021-12-21 20:06:40|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1640117210000|2021-12-21 20:06:50|530.82|528.42|530.64|528.24|530.82|528.42|530.64|528.24|0
1640117220000|2021-12-21 20:07:00|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1640117230000|2021-12-21 20:07:10|531.36|528.96|531.36|528.96|531.36|528.96|531.18|528.78|0
1640117240000|2021-12-21 20:07:20|531.18|528.78|531.36|528.96|531.36|528.96|531.18|528.78|0
1640117250000|2021-12-21 20:07:30|531.18|528.78|531.36|528.96|531.36|528.96|531.18|528.78|0
1640117260000|2021-12-21 20:07:40|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1640117270000|2021-12-21 20:07:50|530.82|528.42|531|528.6|531.18|528.78|530.82|528.42|0
1640117280000|2021-12-21 20:08:00|531.18|528.78|531.36|528.96|531.36|528.96|531.18|528.78|0
1640117290000|2021-12-21 20:08:10|531.54|529.14|531.18|528.78|531.54|529.14|531.18|528.78|0
1640117300000|2021-12-21 20:08:20|531|528.6|531|528.6|531|528.6|531|528.6|0
1640117310000|2021-12-21 20:08:30|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1640117320000|2021-12-21 20:08:40|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1640117330000|2021-12-21 20:08:50|530.82|528.42|531.18|528.78|531.18|528.78|530.82|528.42|0
1640117340000|2021-12-21 20:09:00|531|528.6|530.82|528.42|531|528.6|530.64|528.24|0
1640117350000|2021-12-21 20:09:10|530.64|528.24|530.46|528.06|530.64|528.24|530.46|528.06|0
1640117360000|2021-12-21 20:09:20|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1640117370000|2021-12-21 20:09:30|530.64|528.24|530.64|528.24|530.64|528.24|530.46|528.06|0
1640117380000|2021-12-21 20:09:40|530.82|528.42|530.46|528.06|530.82|528.42|530.46|528.06|0
1640117390000|2021-12-21 20:09:50|530.28|527.88|530.1|527.7|530.46|528.06|530.1|527.7|0
1640117400000|2021-12-21 20:10:00|529.92|527.52|530.1|527.7|530.1|527.7|529.92|527.52|0
1640117410000|2021-12-21 20:10:10|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1640117420000|2021-12-21 20:10:20|530.64|528.24|530.72|528.32|530.72|528.32|530.64|528.24|0
1640117430000|2021-12-21 20:10:30|530.82|528.42|531|528.6|531|528.6|530.64|528.24|0
1640117440000|2021-12-21 20:10:40|531.18|528.78|531.18|528.78|531.36|528.96|531.18|528.78|0
1640117450000|2021-12-21 20:10:50|531|528.6|531|528.6|531|528.6|531|528.6|0
1640117460000|2021-12-21 20:11:00|530.82|528.42|531.18|528.78|531.18|528.78|530.82|528.42|0
1640117470000|2021-12-21 20:11:10|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1640117480000|2021-12-21 20:11:20|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1640117490000|2021-12-21 20:11:30|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1640117500000|2021-12-21 20:11:40|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1640117510000|2021-12-21 20:11:50|531.9|529.5|531.72|529.32|531.9|529.5|531.72|529.32|0
1640117520000|2021-12-21 20:12:00|531.89|529.49|531.72|529.32|531.89|529.49|531.54|529.14|0
1640117530000|2021-12-21 20:12:10|531.71|529.31|531.71|529.31|531.71|529.31|531.71|529.31|0
1640117540000|2021-12-21 20:12:20|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1640117550000|2021-12-21 20:12:30|532.07|529.67|531.71|529.31|532.07|529.67|531.71|529.31|0
1640117560000|2021-12-21 20:12:40|531.8|529.4|531.53|529.13|531.8|529.4|531.53|529.13|0
1640117570000|2021-12-21 20:12:50|531.71|529.31|531.89|529.49|531.89|529.49|531.71|529.31|0
1640117580000|2021-12-21 20:13:00|531.71|529.31|531.18|528.78|531.71|529.31|531.18|528.78|0
1640117590000|2021-12-21 20:13:10|531.35|528.95|531.53|529.13|531.53|529.13|531.35|528.95|0
1640117600000|2021-12-21 20:13:20|531.35|528.95|531.17|528.77|531.35|528.95|531.17|528.77|0
1640117610000|2021-12-21 20:13:30|531.35|528.95|531.89|529.49|531.89|529.49|531.35|528.95|0
1640117620000|2021-12-21 20:13:40|531.71|529.31|531.53|529.13|531.71|529.31|531.53|529.13|0
1640117630000|2021-12-21 20:13:50|531.71|529.31|531.17|528.77|531.71|529.31|531.17|528.77|0
1640117640000|2021-12-21 20:14:00|531.35|528.95|531.17|528.77|531.53|529.13|531.17|528.77|0
1640117650000|2021-12-21 20:14:10|531.35|528.95|531.35|528.95|531.53|529.13|531.35|528.95|0
1640117660000|2021-12-21 20:14:20|531.17|528.77|530.99|528.59|531.17|528.77|530.81|528.41|0
1640117670000|2021-12-21 20:14:30|531.17|528.77|530.99|528.59|531.17|528.77|530.99|528.59|0
1640117680000|2021-12-21 20:14:40|531.17|528.77|531.35|528.95|531.35|528.95|531.17|528.77|0
1640117700000|2021-12-21 20:15:00|531.71|529.31|531.89|529.49|532.07|529.67|531.71|529.31|0
1640117710000|2021-12-21 20:15:10|532.07|529.67|531.89|529.49|532.07|529.67|531.89|529.49|0
1640117720000|2021-12-21 20:15:20|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1640117730000|2021-12-21 20:15:30|531.89|529.49|532.25|529.85|532.25|529.85|531.89|529.49|0
1640117740000|2021-12-21 20:15:40|532.07|529.67|532.25|529.85|532.25|529.85|532.07|529.67|0
1640117750000|2021-12-21 20:15:50|531.89|529.49|531.71|529.31|532.07|529.67|531.71|529.31|0
1640117760000|2021-12-21 20:16:00|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1640117770000|2021-12-21 20:16:10|532.07|529.67|532.43|530.03|532.43|530.03|531.89|529.49|0
1640117790000|2021-12-21 20:16:30|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1640117800000|2021-12-21 20:16:40|532.07|529.67|531.89|529.49|532.25|529.85|531.89|529.49|0
1640117810000|2021-12-21 20:16:50|532.07|529.67|532.07|529.67|532.07|529.67|531.89|529.49|0
1640117820000|2021-12-21 20:17:00|531.89|529.49|531.53|529.13|531.89|529.49|531.53|529.13|0
1640117830000|2021-12-21 20:17:10|531.26|528.86|531.17|528.77|531.26|528.86|531.17|528.77|0
1640117840000|2021-12-21 20:17:20|531.26|528.86|531.53|529.13|531.71|529.31|531.26|528.86|0
1640117850000|2021-12-21 20:17:30|531.71|529.31|531.71|529.31|531.71|529.31|531.71|529.31|0
1640117860000|2021-12-21 20:17:40|531.53|529.13|531.35|528.95|531.53|529.13|531.17|528.77|0
1640117870000|2021-12-21 20:17:50|531.26|528.86|531.35|528.95|531.35|528.95|531.26|528.86|0
1640117880000|2021-12-21 20:18:00|531.53|529.13|531.35|528.95|531.53|529.13|531.35|528.95|0
1640117890000|2021-12-21 20:18:10|531.17|528.77|531.35|528.95|531.35|528.95|531.17|528.77|0
1640117900000|2021-12-21 20:18:20|531.53|529.13|530.99|528.59|531.53|529.13|530.99|528.59|0
1640117920000|2021-12-21 20:18:40|530.63|528.23|530.81|528.41|530.81|528.41|530.63|528.23|0
1640117930000|2021-12-21 20:18:50|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1640117940000|2021-12-21 20:19:00|530.81|528.41|530.63|528.23|530.81|528.41|530.45|528.05|0
1640117950000|2021-12-21 20:19:10|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1640117960000|2021-12-21 20:19:20|530.99|528.59|530.63|528.23|530.99|528.59|530.63|528.23|0
1640117970000|2021-12-21 20:19:30|530.99|528.59|530.99|528.59|531.17|528.77|530.99|528.59|0
1640117980000|2021-12-21 20:19:40|530.81|528.41|531.17|528.77|531.17|528.77|530.81|528.41|0
1640117990000|2021-12-21 20:19:50|531.35|528.95|531.71|529.31|531.71|529.31|531.35|528.95|0
1640118000000|2021-12-21 20:20:00|531.53|529.13|531.71|529.31|531.71|529.31|531.53|529.13|0
1640118010000|2021-12-21 20:20:10|531.53|529.13|531.71|529.31|531.71|529.31|531.53|529.13|0
1640118020000|2021-12-21 20:20:20|531.53|529.13|531.26|528.86|531.53|529.13|531.26|528.86|0
1640118030000|2021-12-21 20:20:30|531.17|528.77|530.63|528.23|531.35|528.95|530.63|528.23|0
1640118040000|2021-12-21 20:20:40|530.45|528.05|530.81|528.41|530.81|528.41|530.45|528.05|0
1640118050000|2021-12-21 20:20:50|530.99|528.59|530.9|528.5|530.99|528.59|530.81|528.41|0
1640118060000|2021-12-21 20:21:00|530.99|528.59|530.81|528.41|530.99|528.59|530.63|528.23|0
1640118070000|2021-12-21 20:21:10|530.63|528.23|530.81|528.41|530.81|528.41|530.63|528.23|0
1640118080000|2021-12-21 20:21:20|530.99|528.59|531.17|528.77|531.17|528.77|530.99|528.59|0
1640118090000|2021-12-21 20:21:30|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1640118100000|2021-12-21 20:21:40|531.71|529.31|531.71|529.31|531.71|529.31|531.53|529.13|0
1640118110000|2021-12-21 20:21:50|531.53|529.13|531.71|529.31|531.71|529.31|531.53|529.13|0
1640118120000|2021-12-21 20:22:00|531.53|529.13|531.71|529.31|531.71|529.31|531.53|529.13|0
1640118130000|2021-12-21 20:22:10|531.53|529.13|531.53|529.13|531.53|529.13|531.35|528.95|0
1640118140000|2021-12-21 20:22:20|531.71|529.31|531.71|529.31|531.89|529.49|531.71|529.31|0
1640118160000|2021-12-21 20:22:40|531.53|529.13|531.71|529.31|531.71|529.31|531.53|529.13|0
1640118170000|2021-12-21 20:22:50|531.89|529.49|531.71|529.31|531.89|529.49|531.71|529.31|0
1640118180000|2021-12-21 20:23:00|531.53|529.13|531.35|528.95|531.53|529.13|530.99|528.59|0
1640118190000|2021-12-21 20:23:10|531.17|528.77|531.17|528.77|531.17|528.77|530.99|528.59|0
1640118200000|2021-12-21 20:23:20|531.35|528.95|530.99|528.59|531.35|528.95|530.99|528.59|0
1640118210000|2021-12-21 20:23:30|530.81|528.41|530.81|528.41|530.99|528.59|530.81|528.41|0
1640118220000|2021-12-21 20:23:40|530.99|528.59|530.99|528.59|530.99|528.59|530.81|528.41|0
1640118230000|2021-12-21 20:23:50|530.81|528.41|530.27|527.87|530.99|528.59|530.27|527.87|0
1640118240000|2021-12-21 20:24:00|530.09|527.69|529.73|527.33|530.09|527.69|529.73|527.33|0
1640118250000|2021-12-21 20:24:10|529.55|527.15|529.73|527.33|529.73|527.33|529.55|527.15|0
1640118260000|2021-12-21 20:24:20|529.91|527.51|529.55|527.15|530.09|527.69|529.55|527.15|0
1640118270000|2021-12-21 20:24:30|529.73|527.33|529.37|526.97|529.73|527.33|529.37|526.97|0
1640118280000|2021-12-21 20:24:40|529.55|527.15|529.37|526.97|529.55|527.15|529.37|526.97|0
1640118290000|2021-12-21 20:24:50|529.55|527.15|529.37|526.97|529.55|527.15|529.37|526.97|0
1640118300000|2021-12-21 20:25:00|529.73|527.33|530.09|527.69|530.09|527.69|529.73|527.33|0
1640118310000|2021-12-21 20:25:10|529.91|527.51|530.27|527.87|530.45|528.05|529.91|527.51|0
1640118320000|2021-12-21 20:25:20|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1640118330000|2021-12-21 20:25:30|530.09|527.69|530.45|528.05|530.45|528.05|530.09|527.69|0
1640118340000|2021-12-21 20:25:40|530.63|528.23|530.81|528.41|530.81|528.41|530.45|528.05|0
1640118350000|2021-12-21 20:25:50|530.99|528.59|530.99|528.59|530.99|528.59|530.81|528.41|0
1640118360000|2021-12-21 20:26:00|530.81|528.41|530.63|528.23|530.99|528.59|530.63|528.23|0
1640118370000|2021-12-21 20:26:10|530.81|528.41|530.81|528.41|530.81|528.41|530.72|528.32|0
1640118380000|2021-12-21 20:26:20|530.45|528.05|530.81|528.41|530.81|528.41|530.45|528.05|0
1640118390000|2021-12-21 20:26:30|530.63|528.23|530.45|528.05|530.63|528.23|530.45|528.05|0
1640118400000|2021-12-21 20:26:40|530.63|528.23|530.27|527.87|530.81|528.41|530.27|527.87|0
1640118410000|2021-12-21 20:26:50|530.09|527.69|530.09|527.69|530.09|527.69|529.91|527.51|0
1640118420000|2021-12-21 20:27:00|529.73|527.33|529.73|527.33|529.73|527.33|529.55|527.15|0
1640118430000|2021-12-21 20:27:10|529.91|527.51|529.73|527.33|530.09|527.69|529.73|527.33|0
1640118440000|2021-12-21 20:27:20|529.55|527.15|529.37|526.97|529.55|527.15|529.37|526.97|0
1640118450000|2021-12-21 20:27:30|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1640118460000|2021-12-21 20:27:40|529.91|527.51|529.73|527.33|529.91|527.51|529.73|527.33|0
1640118470000|2021-12-21 20:27:50|529.91|527.51|529.82|527.42|529.91|527.51|529.82|527.42|0
1640118480000|2021-12-21 20:28:00|529.73|527.33|529.73|527.33|529.91|527.51|529.73|527.33|0
1640118490000|2021-12-21 20:28:10|529.91|527.51|529.91|527.51|529.91|527.51|529.73|527.33|0
1640118500000|2021-12-21 20:28:20|530.09|527.69|530.09|527.69|530.27|527.87|530.09|527.69|0
1640118510000|2021-12-21 20:28:30|530.45|528.05|530.09|527.69|530.45|528.05|530.09|527.69|0
1640118520000|2021-12-21 20:28:40|530.27|527.87|529.91|527.51|530.27|527.87|529.91|527.51|0
1640118530000|2021-12-21 20:28:50|530.09|527.69|530.27|527.87|530.27|527.87|530.09|527.69|0
1640118540000|2021-12-21 20:29:00|530.09|527.69|530.09|527.69|530.09|527.69|529.91|527.51|0
1640118550000|2021-12-21 20:29:10|530.27|527.87|530.81|528.41|530.81|528.41|530.27|527.87|0
1640118560000|2021-12-21 20:29:20|530.63|528.23|530.27|527.87|530.63|528.23|530.27|527.87|0
1640118570000|2021-12-21 20:29:30|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1640118580000|2021-12-21 20:29:40|529.91|527.51|530.09|527.69|530.09|527.69|529.91|527.51|0
1640118590000|2021-12-21 20:29:50|529.91|527.51|530.09|527.69|530.09|527.69|529.91|527.51|0
1640118600000|2021-12-21 20:30:00|529.91|527.51|529.37|526.97|529.91|527.51|529.37|526.97|0
1640118610000|2021-12-21 20:30:10|529.73|527.33|529.91|527.51|529.91|527.51|529.55|527.15|0
1640118620000|2021-12-21 20:30:20|530.27|527.87|530.63|528.23|530.63|528.23|530.27|527.87|0
1640118630000|2021-12-21 20:30:30|530.99|528.59|530.99|528.59|531.17|528.77|530.99|528.59|0
1640118640000|2021-12-21 20:30:40|531.17|528.77|530.81|528.41|531.17|528.77|530.81|528.41|0
1640118650000|2021-12-21 20:30:50|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1640118660000|2021-12-21 20:31:00|530.81|528.41|530.99|528.59|530.99|528.59|530.63|528.23|0
1640118670000|2021-12-21 20:31:10|530.81|528.41|531.35|528.95|531.35|528.95|530.81|528.41|0
1640118680000|2021-12-21 20:31:20|531.17|528.77|530.99|528.59|531.17|528.77|530.99|528.59|0
1640118690000|2021-12-21 20:31:30|531.17|528.77|530.81|528.41|531.17|528.77|530.81|528.41|0
1640118700000|2021-12-21 20:31:40|530.99|528.59|530.81|528.41|530.99|528.59|530.81|528.41|0
1640118710000|2021-12-21 20:31:50|530.99|528.59|530.99|528.59|531.17|528.77|530.99|528.59|0
1640118720000|2021-12-21 20:32:00|531.17|528.77|531.17|528.77|531.34|528.94|531.17|528.77|0
1640118730000|2021-12-21 20:32:10|530.99|528.59|530.63|528.23|530.99|528.59|530.63|528.23|0
1640118740000|2021-12-21 20:32:20|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1640118750000|2021-12-21 20:32:30|530.45|528.05|530.27|527.87|530.45|528.05|529.91|527.51|0
1640118760000|2021-12-21 20:32:40|530.09|527.69|529.91|527.51|530.09|527.69|529.91|527.51|0
1640118770000|2021-12-21 20:32:50|530.09|527.69|530.53|528.13|530.53|528.13|530.09|527.69|0
1640118780000|2021-12-21 20:33:00|530.45|528.05|530.45|528.05|530.45|528.05|530.27|527.87|0
1640118790000|2021-12-21 20:33:10|530.81|528.41|530.63|528.23|530.81|528.41|530.63|528.23|0
1640118800000|2021-12-21 20:33:20|530.81|528.41|530.45|528.05|530.81|528.41|530.45|528.05|0
1640118810000|2021-12-21 20:33:30|530.27|527.87|530.27|527.87|530.45|528.05|530.27|527.87|0
1640118820000|2021-12-21 20:33:40|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1640118840000|2021-12-21 20:34:00|530.45|528.05|530.8|528.4|530.8|528.4|530.45|528.05|0
1640118850000|2021-12-21 20:34:10|530.45|528.05|530.62|528.22|530.62|528.22|530.45|528.05|0
1640118860000|2021-12-21 20:34:20|530.71|528.31|530.09|527.69|530.71|528.31|530.09|527.69|0
1640118870000|2021-12-21 20:34:30|529.91|527.51|529.73|527.33|530.09|527.69|529.73|527.33|0
1640118880000|2021-12-21 20:34:40|529.55|527.15|529.55|527.15|529.73|527.33|529.37|526.97|0
1640118890000|2021-12-21 20:34:50|529.37|526.97|529.37|526.97|529.55|527.15|529.37|526.97|0
1640118900000|2021-12-21 20:35:00|529.55|527.15|529.91|527.51|529.91|527.51|529.55|527.15|0
1640118910000|2021-12-21 20:35:10|530.26|527.86|530.09|527.69|530.26|527.86|530.09|527.69|0
1640118920000|2021-12-21 20:35:20|529.91|527.51|529.55|527.15|529.91|527.51|529.45|527.05|0
1640118930000|2021-12-21 20:35:30|529.73|527.33|530.09|527.69|530.09|527.69|529.73|527.33|0
1640118940000|2021-12-21 20:35:40|530.26|527.86|530.44|528.04|530.44|528.04|530.26|527.86|0
1640118950000|2021-12-21 20:35:50|530.26|527.86|530.08|527.68|530.26|527.86|530.08|527.68|0
1640118960000|2021-12-21 20:36:00|530.26|527.86|530.08|527.68|530.26|527.86|530.08|527.68|0
1640118970000|2021-12-21 20:36:10|529.91|527.51|529.73|527.33|530.08|527.68|529.73|527.33|0
1640118980000|2021-12-21 20:36:20|529.55|527.15|529.37|526.97|529.55|527.15|529.37|526.97|0
1640118990000|2021-12-21 20:36:30|529.01|526.61|528.65|526.25|529.01|526.61|528.65|526.25|0
1640119000000|2021-12-21 20:36:40|528.56|526.16|529.01|526.61|529.01|526.61|528.56|526.16|0
1640119010000|2021-12-21 20:36:50|528.83|526.43|528.65|526.25|528.83|526.43|528.65|526.25|0
1640119020000|2021-12-21 20:37:00|528.83|526.43|528.65|526.25|528.83|526.43|528.47|526.07|0
1640119030000|2021-12-21 20:37:10|528.47|526.07|528.29|525.89|528.47|526.07|528.11|525.71|0
1640119040000|2021-12-21 20:37:20|528.11|525.71|527.93|525.53|528.11|525.71|527.75|525.35|0
1640119050000|2021-12-21 20:37:30|528.11|525.71|528.11|525.71|528.11|525.71|527.93|525.53|0
1640119060000|2021-12-21 20:37:40|527.93|525.53|528.11|525.71|528.11|525.71|527.57|525.17|0
1640119070000|2021-12-21 20:37:50|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1640119080000|2021-12-21 20:38:00|528.47|526.07|528.47|526.07|528.83|526.43|528.47|526.07|0
1640119090000|2021-12-21 20:38:10|528.29|525.89|528.29|525.89|528.47|526.07|528.29|525.89|0
1640119100000|2021-12-21 20:38:20|528.11|525.71|527.75|525.35|528.11|525.71|527.75|525.35|0
1640119110000|2021-12-21 20:38:30|527.57|525.17|527.93|525.53|527.93|525.53|527.57|525.17|0
1640119120000|2021-12-21 20:38:40|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1640119130000|2021-12-21 20:38:50|527.75|525.35|527.21|524.81|527.75|525.35|527.21|524.81|0
1640119140000|2021-12-21 20:39:00|527.03|524.63|526.68|524.28|527.03|524.63|526.68|524.28|0
1640119150000|2021-12-21 20:39:10|526.85|524.45|526.5|524.1|526.85|524.45|526.5|524.1|0
1640119160000|2021-12-21 20:39:20|526.68|524.28|526.68|524.28|526.85|524.45|526.68|524.28|0
1640119170000|2021-12-21 20:39:30|526.85|524.45|527.03|524.63|527.03|524.63|526.68|524.28|0
1640119180000|2021-12-21 20:39:40|527.21|524.81|527.57|525.17|527.57|525.17|527.21|524.81|0
1640119190000|2021-12-21 20:39:50|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1640119200000|2021-12-21 20:40:00|527.57|525.17|527.57|525.17|527.75|525.35|527.57|525.17|0
1640119210000|2021-12-21 20:40:10|527.39|524.99|527.03|524.63|527.39|524.99|527.03|524.63|0
1640119220000|2021-12-21 20:40:20|527.57|525.17|527.39|524.99|527.93|525.53|527.39|524.99|0
1640119230000|2021-12-21 20:40:30|527.12|524.72|527.03|524.63|527.21|524.81|527.03|524.63|0
1640119240000|2021-12-21 20:40:40|526.85|524.45|526.67|524.27|526.85|524.45|526.67|524.27|0
1640119250000|2021-12-21 20:40:50|526.5|524.1|526.32|523.92|526.67|524.27|526.32|523.92|0
1640119260000|2021-12-21 20:41:00|526.67|524.27|526.32|523.92|526.67|524.27|526.32|523.92|0
1640119270000|2021-12-21 20:41:10|526.14|523.74|525.96|523.56|526.14|523.74|525.78|523.38|0
1640119280000|2021-12-21 20:41:20|526.14|523.74|526.5|524.1|526.5|524.1|526.14|523.74|0
1640119290000|2021-12-21 20:41:30|526.32|523.92|526.5|524.1|526.5|524.1|526.32|523.92|0
1640119300000|2021-12-21 20:41:40|526.67|524.27|526.5|524.1|526.67|524.27|526.5|524.1|0
1640119310000|2021-12-21 20:41:50|526.67|524.27|527.03|524.63|527.03|524.63|526.67|524.27|0
1640119320000|2021-12-21 20:42:00|526.85|524.45|527.03|524.63|527.03|524.63|526.85|524.45|0
1640119330000|2021-12-21 20:42:10|526.67|524.27|527.03|524.63|527.03|524.63|526.67|524.27|0
1640119340000|2021-12-21 20:42:20|527.39|524.99|527.21|524.81|527.39|524.99|527.03|524.63|0
1640119350000|2021-12-21 20:42:30|527.39|524.99|527.03|524.63|527.39|524.99|526.85|524.45|0
1640119360000|2021-12-21 20:42:40|526.85|524.45|526.14|523.74|526.85|524.45|526.14|523.74|0
1640119370000|2021-12-21 20:42:50|525.96|523.56|526.14|523.74|526.14|523.74|525.96|523.56|0
1640119380000|2021-12-21 20:43:00|525.96|523.56|525.6|523.2|525.96|523.56|525.6|523.2|0
1640119390000|2021-12-21 20:43:10|525.42|523.02|525.6|523.2|525.78|523.38|525.42|523.02|0
1640119400000|2021-12-21 20:43:20|525.42|523.02|525.78|523.38|525.78|523.38|525.42|523.02|0
1640119410000|2021-12-21 20:43:30|525.96|523.56|525.96|523.56|526.14|523.74|525.78|523.38|0
1640119420000|2021-12-21 20:43:40|526.14|523.74|526.14|523.74|526.14|523.74|525.96|523.56|0
1640119430000|2021-12-21 20:43:50|525.96|523.56|526.31|523.91|526.31|523.91|525.96|523.56|0
1640119440000|2021-12-21 20:44:00|526.14|523.74|525.42|523.02|526.31|523.91|525.42|523.02|0
1640119450000|2021-12-21 20:44:10|525.6|523.2|525.24|522.84|525.6|523.2|525.24|522.84|0
1640119460000|2021-12-21 20:44:20|525.06|522.66|524.53|522.13|525.24|522.84|524.53|522.13|0
1640119470000|2021-12-21 20:44:30|524.35|521.95|524.7|522.3|524.7|522.3|524.17|521.77|0
1640119480000|2021-12-21 20:44:40|524.88|522.48|524.7|522.3|524.88|522.48|524.7|522.3|0
1640119490000|2021-12-21 20:44:50|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1640119500000|2021-12-21 20:45:00|524.7|522.3|524.53|522.13|524.7|522.3|524.53|522.13|0
1640119510000|2021-12-21 20:45:10|524.52|522.12|524.17|521.77|524.52|522.12|523.99|521.59|0
1640119520000|2021-12-21 20:45:20|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1640119530000|2021-12-21 20:45:30|524.17|521.77|524.17|521.77|524.17|521.77|523.99|521.59|0
1640119540000|2021-12-21 20:45:40|523.99|521.59|523.45|521.05|523.99|521.59|523.45|521.05|0
1640119550000|2021-12-21 20:45:50|523.63|521.23|523.63|521.23|523.63|521.23|523.45|521.05|0
1640119560000|2021-12-21 20:46:00|523.45|521.05|523.27|520.87|523.63|521.23|523.27|520.87|0
1640119570000|2021-12-21 20:46:10|523.09|520.69|523.45|521.05|523.45|521.05|523.09|520.69|0
1640119590000|2021-12-21 20:46:30|523.27|520.87|523.27|520.87|523.45|521.05|523.27|520.87|0
1640119600000|2021-12-21 20:46:40|523.45|521.05|522.92|520.52|523.45|521.05|522.92|520.52|0
1640119610000|2021-12-21 20:46:50|523.09|520.69|522.56|520.16|523.09|520.69|522.56|520.16|0
1640119620000|2021-12-21 20:47:00|522.38|519.98|522.38|519.98|522.38|519.98|522.38|519.98|0
1640119630000|2021-12-21 20:47:10|522.2|519.8|522.02|519.62|522.2|519.8|521.85|519.45|0
1640119640000|2021-12-21 20:47:20|522.2|519.8|522.38|519.98|522.38|519.98|522.2|519.8|0
1640119650000|2021-12-21 20:47:30|522.56|520.16|523.09|520.69|523.09|520.69|522.56|520.16|0
1640119660000|2021-12-21 20:47:40|523.27|520.87|523.27|520.87|523.45|521.05|523.27|520.87|0
1640119670000|2021-12-21 20:47:50|523.45|521.05|523.99|521.59|523.99|521.59|523.45|521.05|0
1640119680000|2021-12-21 20:48:00|523.63|521.23|523.81|521.41|523.99|521.59|523.63|521.23|0
1640119690000|2021-12-21 20:48:10|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1640119700000|2021-12-21 20:48:20|524.17|521.77|523.45|521.05|524.17|521.77|523.45|521.05|0
1640119710000|2021-12-21 20:48:30|523.63|521.23|523.27|520.87|523.63|521.23|523.27|520.87|0
1640119720000|2021-12-21 20:48:40|523.09|520.69|522.56|520.16|523.09|520.69|522.56|520.16|0
1640119730000|2021-12-21 20:48:50|522.92|520.52|522.74|520.34|523.09|520.69|522.56|520.16|0
1640119740000|2021-12-21 20:49:00|522.56|520.16|522.56|520.16|522.56|520.16|522.38|519.98|0
1640119750000|2021-12-21 20:49:10|522.38|519.98|522.91|520.51|523.09|520.69|522.38|519.98|0
1640119760000|2021-12-21 20:49:20|523.09|520.69|523.09|520.69|523.27|520.87|523.09|520.69|0
1640119770000|2021-12-21 20:49:30|522.91|520.51|523.27|520.87|523.27|520.87|522.91|520.51|0
1640119780000|2021-12-21 20:49:40|523.45|521.05|523.09|520.69|523.45|521.05|523.09|520.69|0
1640119790000|2021-12-21 20:49:50|522.91|520.51|522.74|520.34|522.91|520.51|522.74|520.34|0
1640119800000|2021-12-21 20:50:00|524.16|521.76|525.6|523.2|525.95|523.55|524.16|521.76|0
1640119810000|2021-12-21 20:50:10|525.95|523.55|525.95|523.55|525.95|523.55|525.24|522.84|0
1640119820000|2021-12-21 20:50:20|525.6|523.2|525.6|523.2|525.77|523.37|525.6|523.2|0
1640119830000|2021-12-21 20:50:30|525.77|523.37|525.77|523.37|525.77|523.37|524.88|522.48|0
1640119840000|2021-12-21 20:50:40|525.95|523.55|525.6|523.2|525.95|523.55|525.42|523.02|0
1640119850000|2021-12-21 20:50:50|525.95|523.55|526.13|523.73|526.13|523.73|525.95|523.55|0
1640119860000|2021-12-21 20:51:00|526.31|523.91|526.49|524.09|526.49|524.09|526.13|523.73|0
1640119870000|2021-12-21 20:51:10|526.85|524.45|527.03|524.63|527.03|524.63|526.85|524.45|0
1640119880000|2021-12-21 20:51:20|527.21|524.81|527.21|524.81|527.39|524.99|527.21|524.81|0
1640119890000|2021-12-21 20:51:30|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1640119900000|2021-12-21 20:51:40|527.21|524.81|527.74|525.34|527.74|525.34|527.21|524.81|0
1640119910000|2021-12-21 20:51:50|527.56|525.16|527.56|525.16|527.74|525.34|527.56|525.16|0
1640119920000|2021-12-21 20:52:00|527.74|525.34|527.92|525.52|528.1|525.7|527.74|525.34|0
1640119930000|2021-12-21 20:52:10|527.74|525.34|527.03|524.63|527.74|525.34|527.03|524.63|0
1640119940000|2021-12-21 20:52:20|526.85|524.45|526.49|524.09|526.85|524.45|526.49|524.09|0
1640119950000|2021-12-21 20:52:30|527.21|524.81|528.1|525.7|528.1|525.7|527.21|524.81|0
1640119960000|2021-12-21 20:52:40|527.92|525.52|527.56|525.16|527.92|525.52|527.56|525.16|0
1640119970000|2021-12-21 20:52:50|527.74|525.34|527.92|525.52|527.92|525.52|527.74|525.34|0
1640119980000|2021-12-21 20:53:00|527.74|525.34|527.92|525.52|527.92|525.52|527.56|525.16|0
1640119990000|2021-12-21 20:53:10|527.74|525.34|527.92|525.52|527.92|525.52|527.74|525.34|0
1640120000000|2021-12-21 20:53:20|528.1|525.7|528.64|526.24|529|526.6|528.1|525.7|0
1640120010000|2021-12-21 20:53:30|528.82|526.42|529.36|526.96|529.36|526.96|528.82|526.42|0
1640120020000|2021-12-21 20:53:40|529.72|527.32|530.08|527.68|530.08|527.68|529.72|527.32|0
1640120030000|2021-12-21 20:53:50|529.9|527.5|529.9|527.5|530.26|527.86|529.72|527.32|0
1640120040000|2021-12-21 20:54:00|530.43|528.03|530.79|528.39|530.97|528.57|530.43|528.03|0
1640120050000|2021-12-21 20:54:10|530.97|528.57|531.33|528.93|531.33|528.93|530.97|528.57|0
1640120060000|2021-12-21 20:54:20|531.15|528.75|531.87|529.47|531.87|529.47|531.15|528.75|0
1640120070000|2021-12-21 20:54:30|531.78|529.38|531.69|529.29|532.05|529.65|531.69|529.29|0
1640120080000|2021-12-21 20:54:40|532.05|529.65|533.31|530.91|533.49|531.09|532.05|529.65|0
1640120090000|2021-12-21 20:54:50|533.4|531|533.67|531.27|533.85|531.45|533.4|531|0
1640120100000|2021-12-21 20:55:00|532.95|530.55|532.59|530.19|532.95|530.55|532.23|529.83|0
1640120110000|2021-12-21 20:55:10|532.77|530.37|532.77|530.37|532.77|530.37|532.41|530.01|0
1640120120000|2021-12-21 20:55:20|532.05|529.65|532.05|529.65|532.05|529.65|531.96|529.56|0
1640120130000|2021-12-21 20:55:30|531.69|529.29|531.87|529.47|531.87|529.47|531.69|529.29|0
1640120140000|2021-12-21 20:55:40|532.05|529.65|531.69|529.29|532.05|529.65|531.69|529.29|0
1640120150000|2021-12-21 20:55:50|531.87|529.47|531.51|529.11|531.87|529.47|531.33|528.93|0
1640120160000|2021-12-21 20:56:00|532.05|529.65|532.05|529.65|532.23|529.83|532.05|529.65|0
1640120170000|2021-12-21 20:56:10|532.23|529.83|533.13|530.73|533.13|530.73|532.23|529.83|0
1640120180000|2021-12-21 20:56:20|533.31|530.91|533.67|531.27|533.67|531.27|533.31|530.91|0
1640120190000|2021-12-21 20:56:30|533.49|531.09|533.31|530.91|533.49|531.09|533.31|530.91|0
1640120200000|2021-12-21 20:56:40|533.13|530.73|533.67|531.27|533.67|531.27|533.13|530.73|0
1640120210000|2021-12-21 20:56:50|533.49|531.09|534.03|531.63|534.03|531.63|533.49|531.09|0
1640120220000|2021-12-21 20:57:00|534.21|531.81|534.03|531.63|534.21|531.81|533.85|531.45|0
1640120230000|2021-12-21 20:57:10|534.21|531.81|534.39|531.99|534.39|531.99|534.21|531.81|0
1640120240000|2021-12-21 20:57:20|534.03|531.63|534.57|532.17|534.57|532.17|534.03|531.63|0
1640120250000|2021-12-21 20:57:30|534.21|531.81|534.21|531.81|534.21|531.81|534.03|531.63|0
1640120260000|2021-12-21 20:57:40|534.03|531.63|534.03|531.63|534.21|531.81|534.03|531.63|0
1640120270000|2021-12-21 20:57:50|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1640120290000|2021-12-21 20:58:10|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1640120300000|2021-12-21 20:58:20|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1640120310000|2021-12-21 20:58:30|533.49|531.09|533.49|531.09|533.67|531.27|533.49|531.09|0
1640120320000|2021-12-21 20:58:40|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1640120330000|2021-12-21 20:58:50|534.03|531.63|533.67|531.27|534.03|531.63|533.67|531.27|0
1640120340000|2021-12-21 20:59:00|533.85|531.45|534.21|531.81|534.21|531.81|533.85|531.45|0
1640120350000|2021-12-21 20:59:10|534.57|532.17|535.11|532.71|535.11|532.71|534.57|532.17|0
1640120360000|2021-12-21 20:59:20|535.29|532.89|535.65|533.25|535.65|533.25|535.29|532.89|0
1640120370000|2021-12-21 20:59:30|535.83|533.43|536.01|533.61|536.01|533.61|535.83|533.43|0
1640120380000|2021-12-21 20:59:40|535.83|533.43|536.01|533.61|536.01|533.61|535.83|533.43|0
1640120390000|2021-12-21 20:59:50|535.83|533.43|534.39|531.99|535.83|533.43|534.39|531.99|0
1640120400000|2021-12-21 21:00:00|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1640120420000|2021-12-21 21:00:20|534.03|531.63|531.69|529.29|534.03|531.63|531.69|529.29|0
1640120430000|2021-12-21 21:00:30|532.23|529.83|533.31|530.91|533.31|530.91|532.23|529.83|0
1640120440000|2021-12-21 21:00:40|533.49|531.09|533.31|530.91|533.49|531.09|533.31|530.91|0
1640120450000|2021-12-21 21:00:50|533.85|531.45|532.95|530.55|533.85|531.45|532.95|530.55|0
1640120460000|2021-12-21 21:01:00|532.77|530.37|533.13|530.73|533.13|530.73|532.77|530.37|0
1640120470000|2021-12-21 21:01:10|532.95|530.55|532.59|530.19|532.95|530.55|532.41|530.01|0
1640120480000|2021-12-21 21:01:20|532.95|530.55|532.77|530.37|532.95|530.55|532.59|530.19|0
1640120490000|2021-12-21 21:01:30|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1640120500000|2021-12-21 21:01:40|532.77|530.37|532.77|530.37|532.95|530.55|532.77|530.37|0
1640120510000|2021-12-21 21:01:50|532.95|530.55|533.31|530.91|533.31|530.91|532.77|530.37|0
1640120520000|2021-12-21 21:02:00|533.13|530.73|533.67|531.27|533.67|531.27|533.13|530.73|0
1640120530000|2021-12-21 21:02:10|533.85|531.45|534.21|531.81|534.21|531.81|533.85|531.45|0
1640120540000|2021-12-21 21:02:20|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1640120550000|2021-12-21 21:02:30|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1640120560000|2021-12-21 21:02:40|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1640120570000|2021-12-21 21:02:50|534.03|531.63|533.67|531.27|534.03|531.63|533.67|531.27|0
1640120580000|2021-12-21 21:03:00|533.49|531.09|533.85|531.45|533.85|531.45|533.49|531.09|0
1640120590000|2021-12-21 21:03:10|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1640120600000|2021-12-21 21:03:20|533.85|531.45|533.85|531.45|533.85|531.45|533.85|531.45|0
1640120630000|2021-12-21 21:03:50|534.03|531.63|534.03|531.63|534.03|531.63|533.85|531.45|0
1640120640000|2021-12-21 21:04:00|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1640120650000|2021-12-21 21:04:10|534.39|531.99|534.03|531.63|534.39|531.99|534.03|531.63|0
1640120660000|2021-12-21 21:04:20|533.85|531.45|533.85|531.45|533.85|531.45|533.85|531.45|0
1640120670000|2021-12-21 21:04:30|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1640120680000|2021-12-21 21:04:40|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1640120700000|2021-12-21 21:05:00|534.03|531.63|534.57|532.17|534.57|532.17|534.03|531.63|0
1640120710000|2021-12-21 21:05:10|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1640120720000|2021-12-21 21:05:20|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1640120740000|2021-12-21 21:05:40|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1640120760000|2021-12-21 21:06:00|535.11|532.71|534.93|532.53|535.11|532.71|534.93|532.53|0
1640120770000|2021-12-21 21:06:10|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1640120780000|2021-12-21 21:06:20|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1640120790000|2021-12-21 21:06:30|535.11|532.71|534.75|532.35|535.11|532.71|534.75|532.35|0
1640120800000|2021-12-21 21:06:40|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1640120810000|2021-12-21 21:06:50|534.39|531.99|534.75|532.35|534.75|532.35|534.39|531.99|0
1640120830000|2021-12-21 21:07:10|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1640120840000|2021-12-21 21:07:20|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1640120850000|2021-12-21 21:07:30|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1640120860000|2021-12-21 21:07:40|534.57|532.17|534.75|532.35|534.75|532.35|534.57|532.17|0
1640120880000|2021-12-21 21:08:00|534.93|532.53|535.11|532.71|535.11|532.71|534.93|532.53|0
1640120890000|2021-12-21 21:08:10|534.93|532.53|535.11|532.71|535.11|532.71|534.93|532.53|0
1640120900000|2021-12-21 21:08:20|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1640120910000|2021-12-21 21:08:30|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1640120930000|2021-12-21 21:08:50|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1640120940000|2021-12-21 21:09:00|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1640120960000|2021-12-21 21:09:20|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1640120980000|2021-12-21 21:09:40|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1640121000000|2021-12-21 21:10:00|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1640121010000|2021-12-21 21:10:10|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1640121020000|2021-12-21 21:10:20|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1640121040000|2021-12-21 21:10:40|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1640121080000|2021-12-21 21:11:20|534.56|532.16|534.56|532.16|534.56|532.16|534.56|532.16|0
1640121120000|2021-12-21 21:12:00|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1640121150000|2021-12-21 21:12:30|534.56|532.16|534.56|532.16|534.56|532.16|534.56|532.16|0
1640121160000|2021-12-21 21:12:40|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1640121190000|2021-12-21 21:13:10|534.56|532.16|534.74|532.34|534.74|532.34|534.56|532.16|0
1640121210000|2021-12-21 21:13:30|534.56|532.16|534.38|531.98|534.56|532.16|534.38|531.98|0
1640121220000|2021-12-21 21:13:40|534.02|531.62|534.2|531.8|534.38|531.98|534.02|531.62|0
1640121230000|2021-12-21 21:13:50|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1640121240000|2021-12-21 21:14:00|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1640121260000|2021-12-21 21:14:20|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1640121270000|2021-12-21 21:14:30|534.56|532.16|534.38|531.98|534.56|532.16|534.2|531.8|0
1640121280000|2021-12-21 21:14:40|534.2|531.8|534.38|531.98|534.38|531.98|534.2|531.8|0
1640121290000|2021-12-21 21:14:50|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1640121310000|2021-12-21 21:15:10|534.4|531.6|534.58|531.78|534.58|531.78|534.4|531.6|0
1640121330000|2021-12-21 21:15:30|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1640121340000|2021-12-21 21:15:40|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1640121350000|2021-12-21 21:15:50|534.76|531.96|534.94|532.14|534.94|532.14|534.76|531.96|0
1640121370000|2021-12-21 21:16:10|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1640121390000|2021-12-21 21:16:30|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1640121440000|2021-12-21 21:17:20|534.85|532.05|534.94|532.14|534.94|532.14|534.85|532.05|0
1640121470000|2021-12-21 21:17:50|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1640121480000|2021-12-21 21:18:00|534.76|531.96|535.3|532.5|535.3|532.5|534.76|531.96|0
1640121490000|2021-12-21 21:18:10|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1640121540000|2021-12-21 21:19:00|535.21|532.41|535.3|532.5|535.3|532.5|535.12|532.32|0
1640121550000|2021-12-21 21:19:10|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1640121560000|2021-12-21 21:19:20|535.39|532.59|535.39|532.59|535.39|532.59|535.3|532.5|0
1640121570000|2021-12-21 21:19:30|535.48|532.68|535.39|532.59|535.48|532.68|535.3|532.5|0
1640121580000|2021-12-21 21:19:40|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1640121600000|2021-12-21 21:20:00|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1640121620000|2021-12-21 21:20:20|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1640121630000|2021-12-21 21:20:30|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1640121650000|2021-12-21 21:20:50|535.12|532.32|535.3|532.5|535.3|532.5|535.12|532.32|0
1640121660000|2021-12-21 21:21:00|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1640121680000|2021-12-21 21:21:20|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1640121710000|2021-12-21 21:21:50|535.66|532.86|535.84|533.04|535.84|533.04|535.66|532.86|0
1640121740000|2021-12-21 21:22:20|536.02|533.22|535.84|533.04|536.02|533.22|535.84|533.04|0
1640121750000|2021-12-21 21:22:30|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1640121800000|2021-12-21 21:23:20|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1640121850000|2021-12-21 21:24:10|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640121860000|2021-12-21 21:24:20|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640121890000|2021-12-21 21:24:50|536.74|533.94|536.65|533.85|536.74|533.94|536.65|533.85|0
1640121900000|2021-12-21 21:25:00|536.74|533.94|536.56|533.76|536.74|533.94|536.56|533.76|0
1640121910000|2021-12-21 21:25:10|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640121920000|2021-12-21 21:25:20|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640121930000|2021-12-21 21:25:30|536.47|533.67|536.38|533.58|536.47|533.67|536.38|533.58|0
1640121980000|2021-12-21 21:26:20|536.56|533.76|536.65|533.85|536.65|533.85|536.56|533.76|0
1640121990000|2021-12-21 21:26:30|536.38|533.58|536.56|533.76|536.56|533.76|536.38|533.58|0
1640122000000|2021-12-21 21:26:40|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1640122010000|2021-12-21 21:26:50|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122060000|2021-12-21 21:27:40|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1640122080000|2021-12-21 21:28:00|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122100000|2021-12-21 21:28:20|536.47|533.67|536.38|533.58|536.47|533.67|536.38|533.58|0
1640122130000|2021-12-21 21:28:50|536.56|533.76|536.38|533.58|536.56|533.76|536.38|533.58|0
1640122140000|2021-12-21 21:29:00|536.29|533.49|536.38|533.58|536.38|533.58|536.29|533.49|0
1640122160000|2021-12-21 21:29:20|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1640122170000|2021-12-21 21:29:30|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640122200000|2021-12-21 21:30:00|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122210000|2021-12-21 21:30:10|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640122230000|2021-12-21 21:30:30|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122240000|2021-12-21 21:30:40|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640122250000|2021-12-21 21:30:50|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122280000|2021-12-21 21:31:20|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1640122290000|2021-12-21 21:31:30|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122360000|2021-12-21 21:32:40|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1640122370000|2021-12-21 21:32:50|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640122390000|2021-12-21 21:33:10|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122440000|2021-12-21 21:34:00|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640122460000|2021-12-21 21:34:20|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1640122470000|2021-12-21 21:34:30|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640122480000|2021-12-21 21:34:40|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122550000|2021-12-21 21:35:50|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640122580000|2021-12-21 21:36:20|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122590000|2021-12-21 21:36:30|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1640122620000|2021-12-21 21:37:00|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640122660000|2021-12-21 21:37:40|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1640122680000|2021-12-21 21:38:00|536.56|533.76|536.37|533.57|536.56|533.76|536.37|533.57|0
1640122760000|2021-12-21 21:39:20|536.55|533.75|536.46|533.66|536.55|533.75|536.46|533.66|0
1640122770000|2021-12-21 21:39:30|536.37|533.57|536.55|533.75|536.55|533.75|536.37|533.57|0
1640122820000|2021-12-21 21:40:20|536.73|533.93|536.55|533.75|536.73|533.93|536.55|533.75|0
1640122840000|2021-12-21 21:40:40|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640122910000|2021-12-21 21:41:50|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640123040000|2021-12-21 21:44:00|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640123120000|2021-12-21 21:45:20|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640123180000|2021-12-21 21:46:20|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640123240000|2021-12-21 21:47:20|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1640123250000|2021-12-21 21:47:30|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640123340000|2021-12-21 21:49:00|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640123350000|2021-12-21 21:49:10|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1640123390000|2021-12-21 21:49:50|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640123400000|2021-12-21 21:50:00|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1640123440000|2021-12-21 21:50:40|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640123520000|2021-12-21 21:52:00|536.37|533.57|536.55|533.75|536.55|533.75|536.37|533.57|0
1640123540000|2021-12-21 21:52:20|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640123590000|2021-12-21 21:53:10|536.55|533.75|536.73|533.93|536.73|533.93|536.55|533.75|0
1640123600000|2021-12-21 21:53:20|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1640123680000|2021-12-21 21:54:40|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640123700000|2021-12-21 21:55:00|536.55|533.75|536.73|533.93|536.81|534.01|536.55|533.75|0
1640123710000|2021-12-21 21:55:10|536.81|534.01|536.91|534.11|536.91|534.11|536.81|534.01|0
1640123720000|2021-12-21 21:55:20|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640123770000|2021-12-21 21:56:10|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640123790000|2021-12-21 21:56:30|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640123810000|2021-12-21 21:56:50|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640123820000|2021-12-21 21:57:00|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1640123990000|2021-12-21 21:59:50|536.27|533.47|536.27|533.47|536.45|533.65|536.27|533.47|0
1640124000000|2021-12-21 22:00:00|536.51|533.71|536.67|533.87|536.67|533.87|536.51|533.71|0
1640124010000|2021-12-21 22:00:10|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1640124020000|2021-12-21 22:00:20|536.56|533.76|536.62|533.82|536.62|533.82|536.56|533.76|0
1640124030000|2021-12-21 22:00:30|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1640124040000|2021-12-21 22:00:40|536.62|533.82|536.59|533.79|536.62|533.82|536.59|533.79|0
1640124060000|2021-12-21 22:01:00|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1640124070000|2021-12-21 22:01:10|536.75|533.95|536.64|533.84|536.75|533.95|536.59|533.79|0
1640124080000|2021-12-21 22:01:20|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1640124090000|2021-12-21 22:01:30|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1640124100000|2021-12-21 22:01:40|536.93|534.13|536.9|534.1|536.93|534.13|536.9|534.1|0
1640124180000|2021-12-21 22:03:00|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1640124190000|2021-12-21 22:03:10|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1640124210000|2021-12-21 22:03:30|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1640124220000|2021-12-21 22:03:40|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1640124250000|2021-12-21 22:04:10|536.9|534.1|536.77|533.97|536.9|534.1|536.77|533.97|0
1640124280000|2021-12-21 22:04:40|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1640124290000|2021-12-21 22:04:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1640124300000|2021-12-21 22:05:00|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1640124320000|2021-12-21 22:05:20|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1640124420000|2021-12-21 22:07:00|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1640124460000|2021-12-21 22:07:40|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1640124470000|2021-12-21 22:07:50|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1640124500000|2021-12-21 22:08:20|536.56|533.76|536.64|533.84|536.64|533.84|536.56|533.76|0
1640124540000|2021-12-21 22:09:00|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1640124590000|2021-12-21 22:09:50|536.87|534.07|536.85|534.05|536.87|534.07|536.85|534.05|0
1640124600000|2021-12-21 22:10:00|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1640124610000|2021-12-21 22:10:10|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1640124690000|2021-12-21 22:11:30|536.48|533.68|536.64|533.84|536.64|533.84|536.48|533.68|0
1640124710000|2021-12-21 22:11:50|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1640124720000|2021-12-21 22:12:00|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1640124750000|2021-12-21 22:12:30|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1640124760000|2021-12-21 22:12:40|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1640124800000|2021-12-21 22:13:20|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1640124810000|2021-12-21 22:13:30|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1640124820000|2021-12-21 22:13:40|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1640124830000|2021-12-21 22:13:50|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640124860000|2021-12-21 22:14:20|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1640124880000|2021-12-21 22:14:40|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1640125030000|2021-12-21 22:17:10|536.61|533.81|536.56|533.76|536.61|533.81|536.56|533.76|0
1640125040000|2021-12-21 22:17:20|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1640125050000|2021-12-21 22:17:30|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1640125120000|2021-12-21 22:18:40|536.56|533.76|536.5|533.7|536.56|533.76|536.5|533.7|0
1640125140000|2021-12-21 22:19:00|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1640125150000|2021-12-21 22:19:10|536.5|533.7|536.45|533.65|536.5|533.7|536.45|533.65|0
1640125160000|2021-12-21 22:19:20|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1640125170000|2021-12-21 22:19:30|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1640125200000|2021-12-21 22:20:00|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1640125220000|2021-12-21 22:20:20|536.45|533.65|536.37|533.57|536.45|533.65|536.37|533.57|0
1640125230000|2021-12-21 22:20:30|536.34|533.54|536.37|533.57|536.37|533.57|536.34|533.54|0
1640125240000|2021-12-21 22:20:40|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1640125260000|2021-12-21 22:21:00|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1640125270000|2021-12-21 22:21:10|536.34|533.54|536.18|533.38|536.34|533.54|536.18|533.38|0
1640125280000|2021-12-21 22:21:20|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1640125290000|2021-12-21 22:21:30|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1640125350000|2021-12-21 22:22:30|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1640125400000|2021-12-21 22:23:20|536.13|533.33|536.13|533.33|536.13|533.33|536.13|533.33|0
1640125420000|2021-12-21 22:23:40|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1640125430000|2021-12-21 22:23:50|536.23|533.43|536.26|533.46|536.26|533.46|536.23|533.43|0
1640125610000|2021-12-21 22:26:50|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1640125620000|2021-12-21 22:27:00|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1640125730000|2021-12-21 22:28:50|536.63|533.83|536.57|533.77|536.63|533.83|536.57|533.77|0
1640125740000|2021-12-21 22:29:00|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640125820000|2021-12-21 22:30:20|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1640125850000|2021-12-21 22:30:50|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1640125870000|2021-12-21 22:31:10|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1640125940000|2021-12-21 22:32:20|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640125970000|2021-12-21 22:32:50|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1640125990000|2021-12-21 22:33:10|536.71|533.91|536.73|533.93|536.73|533.93|536.71|533.91|0
1640126050000|2021-12-21 22:34:10|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1640126060000|2021-12-21 22:34:20|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1640126100000|2021-12-21 22:35:00|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1640126150000|2021-12-21 22:35:50|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1640126160000|2021-12-21 22:36:00|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1640126310000|2021-12-21 22:38:30|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1640126380000|2021-12-21 22:39:40|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1640126400000|2021-12-21 22:40:00|536.46|533.66|536.44|533.64|536.46|533.66|536.44|533.64|0
1640126410000|2021-12-21 22:40:10|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1640126430000|2021-12-21 22:40:30|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1640126440000|2021-12-21 22:40:40|536.67|533.87|536.46|533.66|536.67|533.87|536.46|533.66|0
1640126500000|2021-12-21 22:41:40|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1640126530000|2021-12-21 22:42:10|536.46|533.66|536.43|533.63|536.46|533.66|536.43|533.63|0
1640126550000|2021-12-21 22:42:30|536.38|533.58|536.33|533.53|536.38|533.58|536.33|533.53|0
1640126570000|2021-12-21 22:42:50|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1640126610000|2021-12-21 22:43:30|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1640126660000|2021-12-21 22:44:20|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1640126810000|2021-12-21 22:46:50|536.32|533.52|536.24|533.44|536.32|533.52|536.24|533.44|0
1640126850000|2021-12-21 22:47:30|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1640126920000|2021-12-21 22:48:40|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1640127070000|2021-12-21 22:51:10|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1640127090000|2021-12-21 22:51:30|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1640127150000|2021-12-21 22:52:30|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1640127300000|2021-12-21 22:55:00|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1640127310000|2021-12-21 22:55:10|536.06|533.26|536.11|533.31|536.11|533.31|536.06|533.26|0
1640127320000|2021-12-21 22:55:20|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1640127330000|2021-12-21 22:55:30|535.61|532.81|535.93|533.13|535.93|533.13|535.61|532.81|0
1640127340000|2021-12-21 22:55:40|535.77|532.97|535.74|532.94|535.77|532.97|535.74|532.94|0
1640127380000|2021-12-21 22:56:20|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1640127390000|2021-12-21 22:56:30|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1640127400000|2021-12-21 22:56:40|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1640127410000|2021-12-21 22:56:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1640127430000|2021-12-21 22:57:10|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1640127440000|2021-12-21 22:57:20|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1640127460000|2021-12-21 22:57:40|535.34|532.54|535.3|532.5|535.37|532.57|535.3|532.5|0
1640127470000|2021-12-21 22:57:50|535.69|532.89|535.63|532.83|535.69|532.89|535.61|532.81|0
1640127500000|2021-12-21 22:58:20|535.71|532.91|535.74|532.94|535.74|532.94|535.71|532.91|0
1640127540000|2021-12-21 22:59:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1640127550000|2021-12-21 22:59:10|535.45|532.65|535.61|532.81|535.61|532.81|535.45|532.65|0
1640127560000|2021-12-21 22:59:20|535.34|532.54|535.53|532.73|535.53|532.73|535.34|532.54|0
1640127570000|2021-12-21 22:59:30|535.55|532.75|535.63|532.83|535.63|532.83|535.55|532.75|0
1640127580000|2021-12-21 22:59:40|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1640127600000|2021-12-21 23:00:00|535.88|533.08|535.88|533.08|536.06|533.26|535.88|533.08|0
1640127610000|2021-12-21 23:00:10|535.79|532.99|535.97|533.17|535.97|533.17|535.79|532.99|0
1640127620000|2021-12-21 23:00:20|536.06|533.26|536.15|533.35|536.15|533.35|536.06|533.26|0
1640127630000|2021-12-21 23:00:30|536.33|533.53|536.51|533.71|536.51|533.71|536.33|533.53|0
1640127640000|2021-12-21 23:00:40|536.6|533.8|536.69|533.89|536.69|533.89|536.6|533.8|0
1640127650000|2021-12-21 23:00:50|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1640127660000|2021-12-21 23:01:00|536.15|533.35|535.97|533.17|536.15|533.35|535.97|533.17|0
1640127670000|2021-12-21 23:01:10|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1640127680000|2021-12-21 23:01:20|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1640127690000|2021-12-21 23:01:30|535.79|532.99|535.43|532.63|535.79|532.99|535.43|532.63|0
1640127700000|2021-12-21 23:01:40|535.79|532.99|535.61|532.81|535.79|532.99|535.61|532.81|0
1640127710000|2021-12-21 23:01:50|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1640127720000|2021-12-21 23:02:00|535.07|532.27|535.07|532.27|535.07|532.27|534.89|532.09|0
1640127730000|2021-12-21 23:02:10|535.15|532.35|534.89|532.09|535.15|532.35|534.89|532.09|0
1640127740000|2021-12-21 23:02:20|534.71|531.91|534.89|532.09|534.89|532.09|534.53|531.73|0
1640127750000|2021-12-21 23:02:30|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1640127760000|2021-12-21 23:02:40|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1640127770000|2021-12-21 23:02:50|534.53|531.73|534.17|531.37|534.53|531.73|534.17|531.37|0
1640127780000|2021-12-21 23:03:00|533.99|531.19|534.25|531.45|534.25|531.45|533.99|531.19|0
1640127790000|2021-12-21 23:03:10|534.43|531.63|534.53|531.73|534.53|531.73|534.43|531.63|0
1640127810000|2021-12-21 23:03:30|534.35|531.55|534.17|531.37|534.35|531.55|534.17|531.37|0
1640127820000|2021-12-21 23:03:40|534.35|531.55|534.35|531.55|534.35|531.55|534.25|531.45|0
1640127830000|2021-12-21 23:03:50|534.53|531.73|534.71|531.91|534.71|531.91|534.53|531.73|0
1640127840000|2021-12-21 23:04:00|534.61|531.81|534.61|531.81|534.71|531.91|534.61|531.81|0
1640127850000|2021-12-21 23:04:10|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1640127860000|2021-12-21 23:04:20|534.61|531.81|534.61|531.81|534.61|531.81|534.53|531.73|0
1640127870000|2021-12-21 23:04:30|534.71|531.91|534.89|532.09|534.89|532.09|534.71|531.91|0
1640127880000|2021-12-21 23:04:40|534.79|531.99|535.07|532.27|535.07|532.27|534.79|531.99|0
1640127890000|2021-12-21 23:04:50|535.15|532.35|535.43|532.63|535.43|532.63|535.15|532.35|0
1640127900000|2021-12-21 23:05:00|535.07|532.27|534.89|532.09|535.07|532.27|534.89|532.09|0
1640127910000|2021-12-21 23:05:10|534.53|531.73|534.52|531.72|534.53|531.73|534.52|531.72|0
1640127930000|2021-12-21 23:05:30|534.71|531.91|534.71|531.91|534.71|531.91|534.52|531.72|0
1640127940000|2021-12-21 23:05:40|534.89|532.09|535.25|532.45|535.25|532.45|534.89|532.09|0
1640127950000|2021-12-21 23:05:50|535.07|532.27|535.25|532.45|535.25|532.45|535.07|532.27|0
1640127960000|2021-12-21 23:06:00|535.33|532.53|535.51|532.71|535.51|532.71|535.33|532.53|0
1640127970000|2021-12-21 23:06:10|535.61|532.81|535.61|532.81|535.79|532.99|535.61|532.81|0
1640127980000|2021-12-21 23:06:20|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1640127990000|2021-12-21 23:06:30|535.97|533.17|535.97|533.17|536.15|533.35|535.97|533.17|0
1640128000000|2021-12-21 23:06:40|535.87|533.07|535.51|532.71|535.87|533.07|535.51|532.71|0
1640128010000|2021-12-21 23:06:50|535.61|532.81|535.51|532.71|535.61|532.81|535.51|532.71|0
1640128020000|2021-12-21 23:07:00|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1640128030000|2021-12-21 23:07:10|535.25|532.45|535.06|532.26|535.25|532.45|535.06|532.26|0
1640128040000|2021-12-21 23:07:20|534.97|532.17|535.25|532.45|535.25|532.45|534.88|532.08|0
1640128050000|2021-12-21 23:07:30|535.15|532.35|534.97|532.17|535.15|532.35|534.97|532.17|0
1640128060000|2021-12-21 23:07:40|535.06|532.26|535.06|532.26|535.06|532.26|534.97|532.17|0
1640128070000|2021-12-21 23:07:50|534.97|532.17|535.33|532.53|535.33|532.53|534.97|532.17|0
1640128080000|2021-12-21 23:08:00|535.43|532.63|535.33|532.53|535.43|532.63|535.24|532.44|0
1640128100000|2021-12-21 23:08:20|535.42|532.62|535.42|532.62|535.42|532.62|535.42|532.62|0
1640128110000|2021-12-21 23:08:30|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1640128130000|2021-12-21 23:08:50|535.42|532.62|535.51|532.71|535.51|532.71|535.42|532.62|0
1640128140000|2021-12-21 23:09:00|535.42|532.62|535.42|532.62|535.42|532.62|535.42|532.62|0
1640128150000|2021-12-21 23:09:10|535.33|532.53|535.24|532.44|535.33|532.53|535.24|532.44|0
1640128160000|2021-12-21 23:09:20|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1640128170000|2021-12-21 23:09:30|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1640128180000|2021-12-21 23:09:40|534.88|532.08|535.24|532.44|535.24|532.44|534.88|532.08|0
1640128190000|2021-12-21 23:09:50|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1640128200000|2021-12-21 23:10:00|535.42|532.62|535.24|532.44|535.42|532.62|535.24|532.44|0
1640128220000|2021-12-21 23:10:20|535.15|532.35|535.24|532.44|535.24|532.44|535.15|532.35|0
1640128230000|2021-12-21 23:10:30|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1640128240000|2021-12-21 23:10:40|535.24|532.44|535.06|532.26|535.24|532.44|535.06|532.26|0
1640128250000|2021-12-21 23:10:50|535.24|532.44|535.24|532.44|535.24|532.44|535.24|532.44|0
1640128260000|2021-12-21 23:11:00|535.06|532.26|534.7|531.9|535.06|532.26|534.7|531.9|0
1640128270000|2021-12-21 23:11:10|534.97|532.17|534.7|531.9|534.97|532.17|534.7|531.9|0
1640128280000|2021-12-21 23:11:20|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1640128290000|2021-12-21 23:11:30|534.7|531.9|534.52|531.72|534.7|531.9|534.52|531.72|0
1640128300000|2021-12-21 23:11:40|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1640128310000|2021-12-21 23:11:50|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1640128320000|2021-12-21 23:12:00|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1640128340000|2021-12-21 23:12:20|534.52|531.72|534.61|531.81|534.61|531.81|534.52|531.72|0
1640128350000|2021-12-21 23:12:30|534.7|531.9|534.52|531.72|534.7|531.9|534.52|531.72|0
1640128360000|2021-12-21 23:12:40|534.7|531.9|534.61|531.81|534.7|531.9|534.52|531.72|0
1640128370000|2021-12-21 23:12:50|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1640128390000|2021-12-21 23:13:10|534.61|531.81|534.52|531.72|534.7|531.9|534.52|531.72|0
1640128410000|2021-12-21 23:13:30|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1640128420000|2021-12-21 23:13:40|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1640128430000|2021-12-21 23:13:50|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1640128440000|2021-12-21 23:14:00|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1640128480000|2021-12-21 23:14:40|534.34|531.54|534.52|531.72|534.52|531.72|534.34|531.54|0
1640128490000|2021-12-21 23:14:50|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1640128520000|2021-12-21 23:15:20|534.16|531.36|534.25|531.45|534.25|531.45|534.16|531.36|0
1640128530000|2021-12-21 23:15:30|534.34|531.54|534.16|531.36|534.34|531.54|534.16|531.36|0
1640128540000|2021-12-21 23:15:40|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1640128570000|2021-12-21 23:16:10|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1640128590000|2021-12-21 23:16:30|534.16|531.36|534.34|531.54|534.34|531.54|534.16|531.36|0
1640128600000|2021-12-21 23:16:40|534.25|531.45|534.24|531.44|534.34|531.54|534.24|531.44|0
1640128610000|2021-12-21 23:16:50|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1640128650000|2021-12-21 23:17:30|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1640128660000|2021-12-21 23:17:40|533.8|531|533.62|530.82|533.8|531|533.62|530.82|0
1640128670000|2021-12-21 23:17:50|533.8|531|533.62|530.82|533.8|531|533.62|530.82|0
1640128680000|2021-12-21 23:18:00|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1640128690000|2021-12-21 23:18:10|533.26|530.46|533.44|530.64|533.44|530.64|533.26|530.46|0
1640128700000|2021-12-21 23:18:20|533.34|530.54|533.26|530.46|533.44|530.64|533.26|530.46|0
1640128710000|2021-12-21 23:18:30|533.08|530.28|533.26|530.46|533.26|530.46|533.08|530.28|0
1640128720000|2021-12-21 23:18:40|533.34|530.54|533.26|530.46|533.34|530.54|533.26|530.46|0
1640128730000|2021-12-21 23:18:50|533.08|530.28|533.26|530.46|533.26|530.46|533.08|530.28|0
1640128740000|2021-12-21 23:19:00|533.08|530.28|533.08|530.28|533.16|530.36|533.08|530.28|0
1640128750000|2021-12-21 23:19:10|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1640128770000|2021-12-21 23:19:30|532.72|529.92|532.72|529.92|532.9|530.1|532.72|529.92|0
1640128790000|2021-12-21 23:19:50|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1640128800000|2021-12-21 23:20:00|532.9|530.1|532.72|529.92|532.9|530.1|532.72|529.92|0
1640128810000|2021-12-21 23:20:10|532.8|530|533.08|530.28|533.08|530.28|532.8|530|0
1640128820000|2021-12-21 23:20:20|533.26|530.46|533.26|530.46|533.26|530.46|533.26|530.46|0
1640128840000|2021-12-21 23:20:40|533.62|530.82|533.62|530.82|533.62|530.82|533.62|530.82|0
1640128850000|2021-12-21 23:20:50|533.7|530.9|533.62|530.82|533.8|531|533.62|530.82|0
1640128870000|2021-12-21 23:21:10|533.44|530.64|533.62|530.82|533.62|530.82|533.44|530.64|0
1640128880000|2021-12-21 23:21:20|533.52|530.72|533.62|530.82|533.62|530.82|533.52|530.72|0
1640128890000|2021-12-21 23:21:30|533.52|530.72|533.44|530.64|533.52|530.72|533.44|530.64|0
1640128920000|2021-12-21 23:22:00|533.62|530.82|533.62|530.82|533.62|530.82|533.62|530.82|0
1640128940000|2021-12-21 23:22:20|533.52|530.72|533.43|530.63|533.52|530.72|533.43|530.63|0
1640128960000|2021-12-21 23:22:40|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1640128980000|2021-12-21 23:23:00|533.43|530.63|533.52|530.72|533.52|530.72|533.43|530.63|0
1640128990000|2021-12-21 23:23:10|533.43|530.63|533.25|530.45|533.43|530.63|533.25|530.45|0
1640129030000|2021-12-21 23:23:50|533.07|530.27|533.07|530.27|533.07|530.27|532.89|530.09|0
1640129040000|2021-12-21 23:24:00|533.25|530.45|533.43|530.63|533.43|530.63|533.25|530.45|0
1640129050000|2021-12-21 23:24:10|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1640129060000|2021-12-21 23:24:20|533.43|530.63|533.52|530.72|533.61|530.81|533.43|530.63|0
1640129070000|2021-12-21 23:24:30|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640129080000|2021-12-21 23:24:40|533.43|530.63|533.7|530.9|533.7|530.9|533.43|530.63|0
1640129090000|2021-12-21 23:24:50|533.61|530.81|533.7|530.9|533.7|530.9|533.61|530.81|0
1640129100000|2021-12-21 23:25:00|533.61|530.81|533.43|530.63|533.61|530.81|533.43|530.63|0
1640129120000|2021-12-21 23:25:20|533.07|530.27|532.98|530.18|533.07|530.27|532.89|530.09|0
1640129130000|2021-12-21 23:25:30|533.43|530.63|533.43|530.63|533.43|530.63|533.34|530.54|0
1640129140000|2021-12-21 23:25:40|533.34|530.54|533.43|530.63|533.43|530.63|533.34|530.54|0
1640129150000|2021-12-21 23:25:50|533.16|530.36|533.07|530.27|533.16|530.36|533.07|530.27|0
1640129160000|2021-12-21 23:26:00|532.98|530.18|532.89|530.09|532.98|530.18|532.89|530.09|0
1640129180000|2021-12-21 23:26:20|533.07|530.27|533.07|530.27|533.16|530.36|533.07|530.27|0
1640129190000|2021-12-21 23:26:30|532.98|530.18|533.07|530.27|533.07|530.27|532.98|530.18|0
1640129200000|2021-12-21 23:26:40|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1640129210000|2021-12-21 23:26:50|533.43|530.63|533.34|530.54|533.43|530.63|533.34|530.54|0
1640129220000|2021-12-21 23:27:00|533.07|530.27|533.25|530.45|533.25|530.45|533.07|530.27|0
1640129230000|2021-12-21 23:27:10|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640129260000|2021-12-21 23:27:40|533.34|530.54|533.61|530.81|533.61|530.81|533.25|530.45|0
1640129280000|2021-12-21 23:28:00|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1640129290000|2021-12-21 23:28:10|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640129310000|2021-12-21 23:28:30|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640129320000|2021-12-21 23:28:40|533.7|530.9|533.61|530.81|533.7|530.9|533.61|530.81|0
1640129330000|2021-12-21 23:28:50|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640129340000|2021-12-21 23:29:00|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640129350000|2021-12-21 23:29:10|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640129360000|2021-12-21 23:29:20|533.52|530.72|533.43|530.63|533.52|530.72|533.43|530.63|0
1640129370000|2021-12-21 23:29:30|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1640129380000|2021-12-21 23:29:40|532.89|530.09|533.07|530.27|533.07|530.27|532.89|530.09|0
1640129400000|2021-12-21 23:30:00|533.34|530.54|533.07|530.27|533.34|530.54|533.07|530.27|0
1640129410000|2021-12-21 23:30:10|533.25|530.45|532.89|530.09|533.25|530.45|532.89|530.09|0
1640129420000|2021-12-21 23:30:20|532.98|530.18|532.89|530.09|532.98|530.18|532.89|530.09|0
1640129430000|2021-12-21 23:30:30|532.71|529.91|532.71|529.91|532.8|530|532.71|529.91|0
1640129440000|2021-12-21 23:30:40|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1640129450000|2021-12-21 23:30:50|532.44|529.64|532.35|529.55|532.53|529.73|532.35|529.55|0
1640129460000|2021-12-21 23:31:00|532.26|529.46|532.71|529.91|532.71|529.91|532.26|529.46|0
1640129470000|2021-12-21 23:31:10|532.62|529.82|532.62|529.82|532.71|529.91|532.62|529.82|0
1640129480000|2021-12-21 23:31:20|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1640129490000|2021-12-21 23:31:30|532.62|529.82|532.71|529.91|532.71|529.91|532.62|529.82|0
1640129500000|2021-12-21 23:31:40|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1640129510000|2021-12-21 23:31:50|532.71|529.91|532.71|529.91|532.71|529.91|532.62|529.82|0
1640129520000|2021-12-21 23:32:00|532.8|530|532.98|530.18|533.07|530.27|532.8|530|0
1640129530000|2021-12-21 23:32:10|533.07|530.27|533.07|530.27|533.07|530.27|532.98|530.18|0
1640129540000|2021-12-21 23:32:20|533.16|530.36|533.43|530.63|533.43|530.63|533.07|530.27|0
1640129550000|2021-12-21 23:32:30|533.52|530.72|533.61|530.81|533.61|530.81|533.52|530.72|0
1640129560000|2021-12-21 23:32:40|533.7|530.9|533.7|530.9|533.7|530.9|533.61|530.81|0
1640129570000|2021-12-21 23:32:50|533.61|530.81|533.61|530.81|533.61|530.81|533.43|530.63|0
1640129580000|2021-12-21 23:33:00|533.52|530.72|533.61|530.81|533.61|530.81|533.43|530.63|0
1640129590000|2021-12-21 23:33:10|533.43|530.63|533.61|530.81|533.61|530.81|533.43|530.63|0
1640129600000|2021-12-21 23:33:20|533.43|530.63|533.79|530.99|533.79|530.99|533.43|530.63|0
1640129610000|2021-12-21 23:33:30|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1640129620000|2021-12-21 23:33:40|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640129630000|2021-12-21 23:33:50|533.79|530.99|533.97|531.17|533.97|531.17|533.79|530.99|0
1640129640000|2021-12-21 23:34:00|534.15|531.35|534.15|531.35|534.15|531.35|534.15|531.35|0
1640129650000|2021-12-21 23:34:10|534.06|531.26|534.15|531.35|534.15|531.35|534.06|531.26|0
1640129660000|2021-12-21 23:34:20|534.24|531.44|534.24|531.44|534.24|531.44|534.24|531.44|0
1640129670000|2021-12-21 23:34:30|534.15|531.35|534.33|531.53|534.33|531.53|534.15|531.35|0
1640129680000|2021-12-21 23:34:40|534.15|531.35|534.06|531.26|534.15|531.35|533.88|531.08|0
1640129690000|2021-12-21 23:34:50|534.15|531.35|534.33|531.53|534.33|531.53|534.15|531.35|0
1640129700000|2021-12-21 23:35:00|534.24|531.44|534.24|531.44|534.33|531.53|534.24|531.44|0
1640129710000|2021-12-21 23:35:10|534.33|531.53|534.15|531.35|534.33|531.53|534.15|531.35|0
1640129720000|2021-12-21 23:35:20|533.97|531.17|533.87|531.07|533.97|531.17|533.87|531.07|0
1640129730000|2021-12-21 23:35:30|533.79|530.99|533.69|530.89|533.79|530.99|533.61|530.81|0
1640129740000|2021-12-21 23:35:40|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1640129750000|2021-12-21 23:35:50|533.97|531.17|534.05|531.25|534.05|531.25|533.97|531.17|0
1640129760000|2021-12-21 23:36:00|533.97|531.17|533.87|531.07|534.05|531.25|533.87|531.07|0
1640129770000|2021-12-21 23:36:10|533.61|530.81|533.79|530.99|533.97|531.17|533.61|530.81|0
1640129780000|2021-12-21 23:36:20|533.69|530.89|533.69|530.89|533.69|530.89|533.69|530.89|0
1640129790000|2021-12-21 23:36:30|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640129820000|2021-12-21 23:37:00|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640129830000|2021-12-21 23:37:10|533.51|530.71|533.61|530.81|533.61|530.81|533.51|530.71|0
1640129850000|2021-12-21 23:37:30|533.79|530.99|533.97|531.17|533.97|531.17|533.79|530.99|0
1640129860000|2021-12-21 23:37:40|533.87|531.07|533.79|530.99|533.87|531.07|533.79|530.99|0
1640129870000|2021-12-21 23:37:50|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640129880000|2021-12-21 23:38:00|533.43|530.63|533.69|530.89|533.79|530.99|533.43|530.63|0
1640129890000|2021-12-21 23:38:10|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1640129900000|2021-12-21 23:38:20|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640129940000|2021-12-21 23:39:00|533.43|530.63|533.79|530.99|533.79|530.99|533.43|530.63|0
1640129980000|2021-12-21 23:39:40|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640130000000|2021-12-21 23:40:00|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640130020000|2021-12-21 23:40:20|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1640130030000|2021-12-21 23:40:30|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1640130060000|2021-12-21 23:41:00|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640130070000|2021-12-21 23:41:10|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1640130080000|2021-12-21 23:41:20|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1640130090000|2021-12-21 23:41:30|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1640130120000|2021-12-21 23:42:00|533.33|530.53|533.24|530.44|533.33|530.53|533.24|530.44|0
1640130170000|2021-12-21 23:42:50|533.06|530.26|532.88|530.08|533.06|530.26|532.88|530.08|0
1640130180000|2021-12-21 23:43:00|533.06|530.26|533.06|530.26|533.24|530.44|533.06|530.26|0
1640130190000|2021-12-21 23:43:10|532.97|530.17|532.88|530.08|533.06|530.26|532.88|530.08|0
1640130210000|2021-12-21 23:43:30|532.79|529.99|532.7|529.9|532.79|529.99|532.7|529.9|0
1640130220000|2021-12-21 23:43:40|532.88|530.08|532.88|530.08|532.88|530.08|532.88|530.08|0
1640130230000|2021-12-21 23:43:50|532.97|530.17|532.88|530.08|532.97|530.17|532.88|530.08|0
1640130260000|2021-12-21 23:44:20|532.97|530.17|532.97|530.17|533.06|530.26|532.97|530.17|0
1640130270000|2021-12-21 23:44:30|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1640130280000|2021-12-21 23:44:40|532.88|530.08|532.88|530.08|533.06|530.26|532.88|530.08|0
1640130300000|2021-12-21 23:45:00|532.7|529.9|532.88|530.08|532.88|530.08|532.7|529.9|0
1640130310000|2021-12-21 23:45:10|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1640130330000|2021-12-21 23:45:30|533.24|530.44|533.06|530.26|533.24|530.44|533.06|530.26|0
1640130340000|2021-12-21 23:45:40|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1640130350000|2021-12-21 23:45:50|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1640130360000|2021-12-21 23:46:00|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1640130390000|2021-12-21 23:46:30|533.42|530.62|533.6|530.8|533.6|530.8|533.42|530.62|0
1640130400000|2021-12-21 23:46:40|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1640130410000|2021-12-21 23:46:50|533.6|530.8|533.6|530.8|533.6|530.8|533.6|530.8|0
1640130420000|2021-12-21 23:47:00|533.51|530.71|533.6|530.8|533.6|530.8|533.42|530.62|0
1640130430000|2021-12-21 23:47:10|533.51|530.71|533.6|530.8|533.6|530.8|533.51|530.71|0
1640130440000|2021-12-21 23:47:20|533.42|530.62|533.06|530.26|533.42|530.62|533.06|530.26|0
1640130450000|2021-12-21 23:47:30|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1640130470000|2021-12-21 23:47:50|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1640130480000|2021-12-21 23:48:00|533.24|530.44|532.88|530.08|533.24|530.44|532.88|530.08|0
1640130490000|2021-12-21 23:48:10|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1640130500000|2021-12-21 23:48:20|532.7|529.9|532.52|529.72|532.88|530.08|532.52|529.72|0
1640130510000|2021-12-21 23:48:30|532.34|529.54|532.34|529.54|532.34|529.54|532.16|529.36|0
1640130520000|2021-12-21 23:48:40|532.43|529.63|532.34|529.54|532.43|529.63|532.34|529.54|0
1640130530000|2021-12-21 23:48:50|532.16|529.36|532.16|529.36|532.34|529.54|532.16|529.36|0
1640130540000|2021-12-21 23:49:00|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1640130550000|2021-12-21 23:49:10|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1640130570000|2021-12-21 23:49:30|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1640130590000|2021-12-21 23:49:50|532.52|529.72|532.52|529.72|532.52|529.72|532.34|529.54|0
1640130600000|2021-12-21 23:50:00|532.34|529.54|532.7|529.9|532.7|529.9|532.34|529.54|0
1640130610000|2021-12-21 23:50:10|532.88|530.08|532.88|530.08|532.88|530.08|532.79|529.99|0
1640130620000|2021-12-21 23:50:20|532.7|529.9|532.52|529.72|532.7|529.9|532.52|529.72|0
1640130640000|2021-12-21 23:50:40|532.43|529.63|532.52|529.72|532.52|529.72|532.43|529.63|0
1640130650000|2021-12-21 23:50:50|532.61|529.81|532.52|529.72|532.61|529.81|532.52|529.72|0
1640130660000|2021-12-21 23:51:00|532.34|529.54|532.52|529.72|532.52|529.72|532.34|529.54|0
1640130670000|2021-12-21 23:51:10|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1640130710000|2021-12-21 23:51:50|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1640130720000|2021-12-21 23:52:00|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1640130750000|2021-12-21 23:52:30|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1640130770000|2021-12-21 23:52:50|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1640130780000|2021-12-21 23:53:00|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1640130790000|2021-12-21 23:53:10|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1640130800000|2021-12-21 23:53:20|532.52|529.72|532.6|529.8|532.7|529.9|532.52|529.72|0
1640130810000|2021-12-21 23:53:30|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1640130830000|2021-12-21 23:53:50|532.88|530.08|532.7|529.9|532.88|530.08|532.7|529.9|0
1640130860000|2021-12-21 23:54:20|532.88|530.08|532.88|530.08|532.88|530.08|532.88|530.08|0
1640130870000|2021-12-21 23:54:30|533.06|530.26|532.88|530.08|533.06|530.26|532.88|530.08|0
1640130880000|2021-12-21 23:54:40|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1640130910000|2021-12-21 23:55:10|532.88|530.08|533.06|530.26|533.06|530.26|532.88|530.08|0
1640130920000|2021-12-21 23:55:20|532.88|530.08|532.88|530.08|532.88|530.08|532.88|530.08|0
1640130950000|2021-12-21 23:55:50|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1640130960000|2021-12-21 23:56:00|532.78|529.98|532.7|529.9|532.78|529.98|532.7|529.9|0
1640130980000|2021-12-21 23:56:20|532.88|530.08|532.88|530.08|532.88|530.08|532.88|530.08|0
1640130990000|2021-12-21 23:56:30|533.06|530.26|533.06|530.26|533.14|530.34|533.06|530.26|0
1640131000000|2021-12-21 23:56:40|532.88|530.08|532.96|530.16|533.06|530.26|532.88|530.08|0
1640131010000|2021-12-21 23:56:50|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1640131020000|2021-12-21 23:57:00|532.96|530.16|533.06|530.26|533.06|530.26|532.96|530.16|0
1640131030000|2021-12-21 23:57:10|532.96|530.16|533.06|530.26|533.06|530.26|532.96|530.16|0
1640131040000|2021-12-21 23:57:20|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1640131070000|2021-12-21 23:57:50|533.06|530.26|533.24|530.44|533.24|530.44|533.06|530.26|0
1640131080000|2021-12-21 23:58:00|533.14|530.34|533.14|530.34|533.14|530.34|533.14|530.34|0
1640131090000|2021-12-21 23:58:10|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1640131100000|2021-12-21 23:58:20|533.42|530.62|533.5|530.7|533.5|530.7|533.42|530.62|0
1640131110000|2021-12-21 23:58:30|533.42|530.62|533.24|530.44|533.42|530.62|533.24|530.44|0
1640131120000|2021-12-21 23:58:40|533.42|530.62|533.5|530.7|533.6|530.8|533.42|530.62|0
1640131130000|2021-12-21 23:58:50|533.6|530.8|533.42|530.62|533.6|530.8|533.42|530.62|0
1640131140000|2021-12-21 23:59:00|533.24|530.44|533.42|530.62|533.42|530.62|533.24|530.44|0
1640131150000|2021-12-21 23:59:10|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1640131160000|2021-12-21 23:59:20|533.42|530.62|533.42|530.62|533.42|530.62|533.32|530.52|0
1640131170000|2021-12-21 23:59:30|533.5|530.7|533.42|530.62|533.5|530.7|533.42|530.62|0
1640131180000|2021-12-21 23:59:40|533.24|530.44|533.24|530.44|533.32|530.52|533.24|530.44|0
1640131200000|2021-12-22 00:00:00|532.7|529.9|533.05|530.25|533.05|530.25|532.7|529.9|0
1640131210000|2021-12-22 00:00:10|532.87|530.07|533.05|530.25|533.05|530.25|532.87|530.07|0
1640131220000|2021-12-22 00:00:20|532.87|530.07|533.41|530.61|533.41|530.61|532.87|530.07|0
1640131230000|2021-12-22 00:00:30|533.32|530.52|533.59|530.79|533.59|530.79|533.32|530.52|0
1640131240000|2021-12-22 00:00:40|533.41|530.61|533.5|530.7|533.5|530.7|533.41|530.61|0
1640131250000|2021-12-22 00:00:50|533.41|530.61|533.41|530.61|533.41|530.61|533.23|530.43|0
1640131260000|2021-12-22 00:01:00|533.77|530.97|533.96|531.16|533.96|531.16|533.77|530.97|0
1640131270000|2021-12-22 00:01:10|533.95|531.15|534.14|531.34|534.14|531.34|533.95|531.15|0
1640131280000|2021-12-22 00:01:20|534.04|531.24|534.32|531.52|534.32|531.52|534.04|531.24|0
1640131290000|2021-12-22 00:01:30|534.5|531.7|534.68|531.88|534.68|531.88|534.5|531.7|0
1640131310000|2021-12-22 00:01:50|534.58|531.78|534.31|531.51|534.58|531.78|534.31|531.51|0
1640131320000|2021-12-22 00:02:00|534.13|531.33|533.95|531.15|534.13|531.33|533.95|531.15|0
1640131330000|2021-12-22 00:02:10|534.13|531.33|534.31|531.51|534.31|531.51|534.13|531.33|0
1640131340000|2021-12-22 00:02:20|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1640131360000|2021-12-22 00:02:40|534.58|531.78|534.49|531.69|534.68|531.88|534.49|531.69|0
1640131370000|2021-12-22 00:02:50|534.31|531.51|534.4|531.6|534.49|531.69|534.31|531.51|0
1640131380000|2021-12-22 00:03:00|534.31|531.51|534.31|531.51|534.67|531.87|534.31|531.51|0
1640131390000|2021-12-22 00:03:10|534.4|531.6|534.58|531.78|534.58|531.78|534.4|531.6|0
1640131400000|2021-12-22 00:03:20|534.49|531.69|534.58|531.78|534.58|531.78|534.49|531.69|0
1640131410000|2021-12-22 00:03:30|534.49|531.69|534.76|531.96|534.76|531.96|534.49|531.69|0
1640131420000|2021-12-22 00:03:40|534.67|531.87|534.85|532.05|534.85|532.05|534.67|531.87|0
1640131430000|2021-12-22 00:03:50|535.04|532.24|534.31|531.51|535.04|532.24|534.31|531.51|0
1640131450000|2021-12-22 00:04:10|534.4|531.6|534.49|531.69|534.49|531.69|534.4|531.6|0
1640131460000|2021-12-22 00:04:20|534.31|531.51|534.4|531.6|534.49|531.69|534.31|531.51|0
1640131470000|2021-12-22 00:04:30|534.49|531.69|534.49|531.69|534.49|531.69|534.4|531.6|0
1640131480000|2021-12-22 00:04:40|534.58|531.78|534.58|531.78|534.67|531.87|534.49|531.69|0
1640131490000|2021-12-22 00:04:50|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1640131500000|2021-12-22 00:05:00|534.49|531.69|534.94|532.14|534.94|532.14|534.49|531.69|0
1640131510000|2021-12-22 00:05:10|535.03|532.23|534.85|532.05|535.03|532.23|534.85|532.05|0
1640131520000|2021-12-22 00:05:20|534.67|531.87|534.58|531.78|534.67|531.87|534.58|531.78|0
1640131530000|2021-12-22 00:05:30|534.67|531.87|534.49|531.69|534.67|531.87|534.49|531.69|0
1640131540000|2021-12-22 00:05:40|534.58|531.78|534.49|531.69|534.58|531.78|534.49|531.69|0
1640131550000|2021-12-22 00:05:50|534.58|531.78|534.67|531.87|534.67|531.87|534.58|531.78|0
1640131560000|2021-12-22 00:06:00|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1640131570000|2021-12-22 00:06:10|534.58|531.78|534.58|531.78|534.58|531.78|534.49|531.69|0
1640131580000|2021-12-22 00:06:20|534.49|531.69|534.31|531.51|534.49|531.69|534.31|531.51|0
1640131590000|2021-12-22 00:06:30|534.4|531.6|534.04|531.24|534.4|531.6|534.04|531.24|0
1640131600000|2021-12-22 00:06:40|534.22|531.42|533.95|531.15|534.22|531.42|533.95|531.15|0
1640131610000|2021-12-22 00:06:50|534.04|531.24|533.95|531.15|534.04|531.24|533.95|531.15|0
1640131620000|2021-12-22 00:07:00|533.77|530.97|533.95|531.15|533.95|531.15|533.77|530.97|0
1640131630000|2021-12-22 00:07:10|534.04|531.24|533.59|530.79|534.04|531.24|533.59|530.79|0
1640131640000|2021-12-22 00:07:20|533.5|530.7|533.41|530.61|533.59|530.79|533.41|530.61|0
1640131650000|2021-12-22 00:07:30|533.5|530.7|533.5|530.7|533.59|530.79|533.5|530.7|0
1640131660000|2021-12-22 00:07:40|533.59|530.79|533.59|530.79|533.59|530.79|533.41|530.61|0
1640131670000|2021-12-22 00:07:50|533.5|530.7|533.59|530.79|533.59|530.79|533.41|530.61|0
1640131680000|2021-12-22 00:08:00|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1640131690000|2021-12-22 00:08:10|533.68|530.88|533.5|530.7|533.68|530.88|533.5|530.7|0
1640131700000|2021-12-22 00:08:20|533.59|530.79|533.77|530.97|533.77|530.97|533.59|530.79|0
1640131710000|2021-12-22 00:08:30|533.59|530.79|533.77|530.97|533.77|530.97|533.59|530.79|0
1640131720000|2021-12-22 00:08:40|533.86|531.06|533.95|531.15|533.95|531.15|533.86|531.06|0
1640131730000|2021-12-22 00:08:50|533.77|530.97|533.77|530.97|533.86|531.06|533.77|530.97|0
1640131740000|2021-12-22 00:09:00|533.95|531.15|533.77|530.97|533.95|531.15|533.77|530.97|0
1640131750000|2021-12-22 00:09:10|533.59|530.79|533.77|530.97|533.77|530.97|533.59|530.79|0
1640131770000|2021-12-22 00:09:30|533.95|531.15|533.77|530.97|533.95|531.15|533.77|530.97|0
1640131780000|2021-12-22 00:09:40|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1640131790000|2021-12-22 00:09:50|533.77|530.97|533.95|531.15|533.95|531.15|533.77|530.97|0
1640131800000|2021-12-22 00:10:00|533.77|530.97|533.95|531.15|533.95|531.15|533.77|530.97|0
1640131810000|2021-12-22 00:10:10|534.04|531.24|534.13|531.33|534.13|531.33|534.04|531.24|0
1640131820000|2021-12-22 00:10:20|534.04|531.24|534.22|531.42|534.22|531.42|534.04|531.24|0
1640131830000|2021-12-22 00:10:30|534.31|531.51|534.13|531.33|534.49|531.69|534.13|531.33|0
1640131840000|2021-12-22 00:10:40|534.04|531.24|534.04|531.24|534.04|531.24|533.95|531.15|0
1640131850000|2021-12-22 00:10:50|534.13|531.33|534.13|531.33|534.31|531.51|534.13|531.33|0
1640131870000|2021-12-22 00:11:10|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1640131880000|2021-12-22 00:11:20|534.31|531.51|534.31|531.51|534.49|531.69|534.31|531.51|0
1640131890000|2021-12-22 00:11:30|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1640131900000|2021-12-22 00:11:40|534.31|531.51|534.13|531.33|534.31|531.51|534.13|531.33|0
1640131910000|2021-12-22 00:11:50|534.31|531.51|534.4|531.6|534.4|531.6|534.31|531.51|0
1640131920000|2021-12-22 00:12:00|534.49|531.69|534.13|531.33|534.49|531.69|534.13|531.33|0
1640131930000|2021-12-22 00:12:10|534.22|531.42|534.13|531.33|534.22|531.42|534.13|531.33|0
1640131940000|2021-12-22 00:12:20|534.22|531.42|534.13|531.33|534.22|531.42|534.13|531.33|0
1640131960000|2021-12-22 00:12:40|534.04|531.24|534.13|531.33|534.13|531.33|534.04|531.24|0
1640131970000|2021-12-22 00:12:50|534.04|531.24|533.95|531.15|534.04|531.24|533.95|531.15|0
1640131980000|2021-12-22 00:13:00|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1640132000000|2021-12-22 00:13:20|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1640132010000|2021-12-22 00:13:30|533.77|530.97|533.77|530.97|533.85|531.05|533.77|530.97|0
1640132020000|2021-12-22 00:13:40|533.85|531.05|533.95|531.15|533.95|531.15|533.85|531.05|0
1640132030000|2021-12-22 00:13:50|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1640132040000|2021-12-22 00:14:00|534.31|531.51|534.4|531.6|534.4|531.6|534.31|531.51|0
1640132050000|2021-12-22 00:14:10|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1640132060000|2021-12-22 00:14:20|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1640132070000|2021-12-22 00:14:30|534.49|531.69|534.39|531.59|534.67|531.87|534.39|531.59|0
1640132080000|2021-12-22 00:14:40|534.31|531.51|534.49|531.69|534.49|531.69|534.31|531.51|0
1640132090000|2021-12-22 00:14:50|534.31|531.51|534.03|531.23|534.31|531.51|534.03|531.23|0
1640132100000|2021-12-22 00:15:00|533.95|531.15|533.77|530.97|533.95|531.15|533.77|530.97|0
1640132110000|2021-12-22 00:15:10|533.95|531.15|533.41|530.61|533.95|531.15|533.41|530.61|0
1640132120000|2021-12-22 00:15:20|533.23|530.43|533.05|530.25|533.23|530.43|533.05|530.25|0
1640132130000|2021-12-22 00:15:30|532.87|530.07|532.69|529.89|532.87|530.07|532.69|529.89|0
1640132140000|2021-12-22 00:15:40|532.51|529.71|532.95|530.15|533.05|530.25|532.51|529.71|0
1640132150000|2021-12-22 00:15:50|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1640132160000|2021-12-22 00:16:00|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1640132170000|2021-12-22 00:16:10|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1640132180000|2021-12-22 00:16:20|532.87|530.07|533.05|530.25|533.05|530.25|532.87|530.07|0
1640132190000|2021-12-22 00:16:30|532.95|530.15|533.13|530.33|533.23|530.43|532.95|530.15|0
1640132200000|2021-12-22 00:16:40|532.87|530.07|532.59|529.79|532.87|530.07|532.59|529.79|0
1640132210000|2021-12-22 00:16:50|532.51|529.71|532.51|529.71|532.59|529.79|532.51|529.71|0
1640132220000|2021-12-22 00:17:00|532.69|529.89|532.51|529.71|532.69|529.89|532.51|529.71|0
1640132230000|2021-12-22 00:17:10|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1640132240000|2021-12-22 00:17:20|532.87|530.07|532.69|529.89|532.87|530.07|532.69|529.89|0
1640132260000|2021-12-22 00:17:40|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1640132270000|2021-12-22 00:17:50|532.95|530.15|532.95|530.15|532.95|530.15|532.95|530.15|0
1640132280000|2021-12-22 00:18:00|532.87|530.07|532.69|529.89|532.87|530.07|532.69|529.89|0
1640132290000|2021-12-22 00:18:10|532.77|529.97|532.41|529.61|532.77|529.97|532.41|529.61|0
1640132300000|2021-12-22 00:18:20|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1640132320000|2021-12-22 00:18:40|532.41|529.61|532.51|529.71|532.51|529.71|532.41|529.61|0
1640132330000|2021-12-22 00:18:50|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1640132340000|2021-12-22 00:19:00|532.51|529.71|532.68|529.88|532.68|529.88|532.5|529.7|0
1640132350000|2021-12-22 00:19:10|532.33|529.53|532.32|529.52|532.33|529.53|532.15|529.35|0
1640132360000|2021-12-22 00:19:20|532.5|529.7|532.68|529.88|532.68|529.88|532.5|529.7|0
1640132370000|2021-12-22 00:19:30|532.59|529.79|532.86|530.06|532.86|530.06|532.59|529.79|0
1640132380000|2021-12-22 00:19:40|532.68|529.88|532.68|529.88|532.68|529.88|532.68|529.88|0
1640132390000|2021-12-22 00:19:50|532.5|529.7|532.5|529.7|532.5|529.7|532.5|529.7|0
1640132400000|2021-12-22 00:20:00|532.41|529.61|532.5|529.7|532.5|529.7|532.41|529.61|0
1640132410000|2021-12-22 00:20:10|532.32|529.52|532.32|529.52|532.32|529.52|532.23|529.43|0
1640132420000|2021-12-22 00:20:20|532.5|529.7|532.5|529.7|532.5|529.7|532.5|529.7|0
1640132430000|2021-12-22 00:20:30|532.68|529.88|532.68|529.88|532.68|529.88|532.5|529.7|0
1640132450000|2021-12-22 00:20:50|532.5|529.7|532.59|529.79|532.59|529.79|532.5|529.7|0
1640132460000|2021-12-22 00:21:00|532.86|530.06|533.04|530.24|533.04|530.24|532.86|530.06|0
1640132470000|2021-12-22 00:21:10|532.86|530.06|532.68|529.88|532.86|530.06|532.68|529.88|0
1640132480000|2021-12-22 00:21:20|532.5|529.7|532.32|529.52|532.5|529.7|532.32|529.52|0
1640132490000|2021-12-22 00:21:30|532.14|529.34|532.23|529.43|532.23|529.43|532.14|529.34|0
1640132500000|2021-12-22 00:21:40|531.96|529.16|531.24|528.44|531.96|529.16|531.24|528.44|0
1640132510000|2021-12-22 00:21:50|531.42|528.62|531.42|528.62|531.42|528.62|531.24|528.44|0
1640132520000|2021-12-22 00:22:00|531.33|528.53|531.42|528.62|531.42|528.62|531.33|528.53|0
1640132530000|2021-12-22 00:22:10|531.6|528.8|531.6|528.8|531.6|528.8|531.42|528.62|0
1640132540000|2021-12-22 00:22:20|531.51|528.71|531.6|528.8|531.6|528.8|531.51|528.71|0
1640132550000|2021-12-22 00:22:30|531.51|528.71|531.6|528.8|531.6|528.8|531.24|528.44|0
1640132560000|2021-12-22 00:22:40|531.51|528.71|531.6|528.8|531.6|528.8|531.51|528.71|0
1640132570000|2021-12-22 00:22:50|531.51|528.71|531.69|528.89|531.69|528.89|531.51|528.71|0
1640132580000|2021-12-22 00:23:00|531.96|529.16|531.87|529.07|531.96|529.16|531.78|528.98|0
1640132590000|2021-12-22 00:23:10|531.96|529.16|532.14|529.34|532.14|529.34|531.96|529.16|0
1640132600000|2021-12-22 00:23:20|532.23|529.43|532.32|529.52|532.32|529.52|532.23|529.43|0
1640132620000|2021-12-22 00:23:40|532.5|529.7|532.68|529.88|532.68|529.88|532.5|529.7|0
1640132630000|2021-12-22 00:23:50|532.77|529.97|532.77|529.97|532.86|530.06|532.77|529.97|0
1640132640000|2021-12-22 00:24:00|532.68|529.88|533.04|530.24|533.04|530.24|532.68|529.88|0
1640132650000|2021-12-22 00:24:10|533.13|530.33|533.22|530.42|533.22|530.42|533.13|530.33|0
1640132660000|2021-12-22 00:24:20|533.4|530.6|533.67|530.87|533.67|530.87|533.4|530.6|0
1640132670000|2021-12-22 00:24:30|533.58|530.78|533.76|530.96|533.76|530.96|533.58|530.78|0
1640132680000|2021-12-22 00:24:40|533.67|530.87|533.76|530.96|533.76|530.96|533.67|530.87|0
1640132690000|2021-12-22 00:24:50|533.85|531.05|533.85|531.05|533.85|531.05|533.85|531.05|0
1640132700000|2021-12-22 00:25:00|533.76|530.96|533.76|530.96|533.76|530.96|533.67|530.87|0
1640132710000|2021-12-22 00:25:10|533.85|531.05|533.76|530.96|533.94|531.14|533.76|530.96|0
1640132720000|2021-12-22 00:25:20|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1640132730000|2021-12-22 00:25:30|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1640132740000|2021-12-22 00:25:40|534.48|531.68|534.66|531.86|534.66|531.86|534.48|531.68|0
1640132750000|2021-12-22 00:25:50|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1640132760000|2021-12-22 00:26:00|534.3|531.5|534.21|531.41|534.3|531.5|534.21|531.41|0
1640132770000|2021-12-22 00:26:10|534.3|531.5|534.12|531.32|534.3|531.5|534.12|531.32|0
1640132780000|2021-12-22 00:26:20|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1640132790000|2021-12-22 00:26:30|533.85|531.05|533.85|531.05|533.85|531.05|533.85|531.05|0
1640132800000|2021-12-22 00:26:40|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1640132820000|2021-12-22 00:27:00|533.58|530.78|533.76|530.96|533.76|530.96|533.58|530.78|0
1640132840000|2021-12-22 00:27:20|533.67|530.87|533.76|530.96|533.76|530.96|533.67|530.87|0
1640132860000|2021-12-22 00:27:40|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1640132870000|2021-12-22 00:27:50|534.12|531.32|534.21|531.41|534.21|531.41|534.12|531.32|0
1640132880000|2021-12-22 00:28:00|534.3|531.5|534.12|531.32|534.3|531.5|534.12|531.32|0
1640132890000|2021-12-22 00:28:10|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1640132900000|2021-12-22 00:28:20|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1640132920000|2021-12-22 00:28:40|534.57|531.77|534.3|531.5|534.57|531.77|534.3|531.5|0
1640132930000|2021-12-22 00:28:50|534.48|531.68|534.57|531.77|534.57|531.77|534.48|531.68|0
1640132940000|2021-12-22 00:29:00|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1640132950000|2021-12-22 00:29:10|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1640132970000|2021-12-22 00:29:30|534.57|531.77|534.48|531.68|534.66|531.86|534.48|531.68|0
1640132980000|2021-12-22 00:29:40|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1640132990000|2021-12-22 00:29:50|534.39|531.59|534.3|531.5|534.39|531.59|534.3|531.5|0
1640133000000|2021-12-22 00:30:00|534.48|531.68|534.21|531.41|534.48|531.68|534.21|531.41|0
1640133010000|2021-12-22 00:30:10|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1640133020000|2021-12-22 00:30:20|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1640133030000|2021-12-22 00:30:30|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1640133040000|2021-12-22 00:30:40|533.67|530.87|534.03|531.23|534.03|531.23|533.67|530.87|0
1640133050000|2021-12-22 00:30:50|534.12|531.32|534.3|531.5|534.3|531.5|534.12|531.32|0
1640133070000|2021-12-22 00:31:10|534.39|531.59|534.48|531.68|534.48|531.68|534.39|531.59|0
1640133080000|2021-12-22 00:31:20|534.39|531.59|534.3|531.5|534.39|531.59|534.3|531.5|0
1640133090000|2021-12-22 00:31:30|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1640133120000|2021-12-22 00:32:00|534.03|531.23|534.03|531.23|534.03|531.23|533.76|530.96|0
1640133130000|2021-12-22 00:32:10|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1640133140000|2021-12-22 00:32:20|533.84|531.04|533.76|530.96|533.84|531.04|533.76|530.96|0
1640133150000|2021-12-22 00:32:30|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1640133160000|2021-12-22 00:32:40|533.76|530.96|533.76|530.96|533.76|530.96|533.66|530.86|0
1640133170000|2021-12-22 00:32:50|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1640133180000|2021-12-22 00:33:00|533.76|530.96|534.02|531.22|534.02|531.22|533.76|530.96|0
1640133190000|2021-12-22 00:33:10|534.12|531.32|534.12|531.32|534.12|531.32|534.02|531.22|0
1640133200000|2021-12-22 00:33:20|534.02|531.22|534.12|531.32|534.12|531.32|534.02|531.22|0
1640133210000|2021-12-22 00:33:30|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1640133220000|2021-12-22 00:33:40|534.12|531.32|534.12|531.32|534.2|531.4|534.12|531.32|0
1640133230000|2021-12-22 00:33:50|533.94|531.14|533.94|531.14|534.2|531.4|533.94|531.14|0
1640133240000|2021-12-22 00:34:00|533.84|531.04|533.76|530.96|533.84|531.04|533.76|530.96|0
1640133250000|2021-12-22 00:34:10|533.84|531.04|533.76|530.96|533.84|531.04|533.76|530.96|0
1640133260000|2021-12-22 00:34:20|533.58|530.78|533.58|530.78|533.58|530.78|533.48|530.68|0
1640133270000|2021-12-22 00:34:30|533.76|530.96|533.58|530.78|533.76|530.96|533.58|530.78|0
1640133280000|2021-12-22 00:34:40|533.76|530.96|533.94|531.14|533.94|531.14|533.76|530.96|0
1640133300000|2021-12-22 00:35:00|534.12|531.32|534.12|531.32|534.12|531.32|533.94|531.14|0
1640133310000|2021-12-22 00:35:10|533.94|531.14|533.84|531.04|533.94|531.14|533.84|531.04|0
1640133320000|2021-12-22 00:35:20|533.94|531.14|533.94|531.14|534.02|531.22|533.94|531.14|0
1640133340000|2021-12-22 00:35:40|533.76|530.96|533.66|530.86|533.76|530.96|533.58|530.78|0
1640133350000|2021-12-22 00:35:50|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1640133360000|2021-12-22 00:36:00|533.66|530.86|533.94|531.14|533.94|531.14|533.66|530.86|0
1640133370000|2021-12-22 00:36:10|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1640133380000|2021-12-22 00:36:20|533.76|530.96|533.66|530.86|533.76|530.96|533.66|530.86|0
1640133390000|2021-12-22 00:36:30|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1640133400000|2021-12-22 00:36:40|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1640133410000|2021-12-22 00:36:50|533.94|531.14|534.12|531.32|534.2|531.4|533.94|531.14|0
1640133420000|2021-12-22 00:37:00|534.2|531.4|534.02|531.22|534.3|531.5|533.94|531.14|0
1640133430000|2021-12-22 00:37:10|533.76|530.96|533.58|530.78|533.76|530.96|533.58|530.78|0
1640133450000|2021-12-22 00:37:30|533.76|530.96|533.76|530.96|533.84|531.04|533.76|530.96|0
1640133460000|2021-12-22 00:37:40|533.58|530.78|533.4|530.6|533.58|530.78|533.4|530.6|0
1640133470000|2021-12-22 00:37:50|533.58|530.78|533.48|530.68|533.58|530.78|533.48|530.68|0
1640133480000|2021-12-22 00:38:00|533.58|530.78|533.4|530.6|533.58|530.78|533.4|530.6|0
1640133490000|2021-12-22 00:38:10|533.48|530.68|533.58|530.78|533.58|530.78|533.48|530.68|0
1640133500000|2021-12-22 00:38:20|533.66|530.86|533.58|530.78|533.66|530.86|533.58|530.78|0
1640133520000|2021-12-22 00:38:40|533.57|530.77|533.94|531.14|533.94|531.14|533.57|530.77|0
1640133530000|2021-12-22 00:38:50|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1640133540000|2021-12-22 00:39:00|533.75|530.95|533.39|530.59|533.75|530.95|533.39|530.59|0
1640133550000|2021-12-22 00:39:10|533.48|530.68|533.48|530.68|533.48|530.68|533.48|530.68|0
1640133560000|2021-12-22 00:39:20|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1640133570000|2021-12-22 00:39:30|533.48|530.68|533.57|530.77|533.57|530.77|533.48|530.68|0
1640133600000|2021-12-22 00:40:00|533.48|530.68|533.75|530.95|533.75|530.95|533.48|530.68|0
1640133610000|2021-12-22 00:40:10|534.11|531.31|534.11|531.31|534.29|531.49|534.11|531.31|0
1640133620000|2021-12-22 00:40:20|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1640133630000|2021-12-22 00:40:30|534.11|531.31|534.11|531.31|534.11|531.31|533.93|531.13|0
1640133640000|2021-12-22 00:40:40|533.93|531.13|534.29|531.49|534.29|531.49|533.93|531.13|0
1640133660000|2021-12-22 00:41:00|534.11|531.31|533.93|531.13|534.11|531.31|533.93|531.13|0
1640133670000|2021-12-22 00:41:10|534.02|531.22|533.93|531.13|534.11|531.31|533.93|531.13|0
1640133690000|2021-12-22 00:41:30|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1640133700000|2021-12-22 00:41:40|533.93|531.13|533.84|531.04|533.93|531.13|533.75|530.95|0
1640133710000|2021-12-22 00:41:50|533.75|530.95|533.93|531.13|533.93|531.13|533.75|530.95|0
1640133720000|2021-12-22 00:42:00|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1640133730000|2021-12-22 00:42:10|533.84|531.04|533.75|530.95|533.84|531.04|533.75|530.95|0
1640133740000|2021-12-22 00:42:20|533.57|530.77|533.39|530.59|533.57|530.77|533.39|530.59|0
1640133750000|2021-12-22 00:42:30|533.48|530.68|533.39|530.59|533.48|530.68|533.3|530.5|0
1640133760000|2021-12-22 00:42:40|533.3|530.5|533.3|530.5|533.3|530.5|533.3|530.5|0
1640133770000|2021-12-22 00:42:50|533.21|530.41|533.3|530.5|533.3|530.5|533.21|530.41|0
1640133780000|2021-12-22 00:43:00|533.39|530.59|533.3|530.5|533.39|530.59|533.3|530.5|0
1640133790000|2021-12-22 00:43:10|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1640133820000|2021-12-22 00:43:40|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1640133830000|2021-12-22 00:43:50|533.48|530.68|533.39|530.59|533.48|530.68|533.39|530.59|0
1640133860000|2021-12-22 00:44:20|533.48|530.68|533.39|530.59|533.48|530.68|533.39|530.59|0
1640133870000|2021-12-22 00:44:30|533.48|530.68|533.48|530.68|533.48|530.68|533.39|530.59|0
1640133880000|2021-12-22 00:44:40|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1640133890000|2021-12-22 00:44:50|533.48|530.68|533.48|530.68|533.48|530.68|533.48|530.68|0
1640133900000|2021-12-22 00:45:00|533.57|530.77|533.39|530.59|533.57|530.77|533.39|530.59|0
1640133910000|2021-12-22 00:45:10|533.48|530.68|533.48|530.68|533.57|530.77|533.48|530.68|0
1640133920000|2021-12-22 00:45:20|533.39|530.59|533.57|530.77|533.57|530.77|533.39|530.59|0
1640133930000|2021-12-22 00:45:30|533.66|530.86|533.75|530.95|533.75|530.95|533.66|530.86|0
1640133940000|2021-12-22 00:45:40|533.57|530.77|533.66|530.86|533.66|530.86|533.57|530.77|0
1640133950000|2021-12-22 00:45:50|533.75|530.95|533.57|530.77|533.75|530.95|533.57|530.77|0
1640133960000|2021-12-22 00:46:00|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1640133970000|2021-12-22 00:46:10|533.57|530.77|533.48|530.68|533.57|530.77|533.48|530.68|0
1640133980000|2021-12-22 00:46:20|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1640133990000|2021-12-22 00:46:30|533.39|530.59|533.39|530.59|533.57|530.77|533.39|530.59|0
1640134020000|2021-12-22 00:47:00|533.57|530.77|533.75|530.95|533.75|530.95|533.57|530.77|0
1640134030000|2021-12-22 00:47:10|533.66|530.86|533.66|530.86|533.75|530.95|533.66|530.86|0
1640134040000|2021-12-22 00:47:20|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1640134050000|2021-12-22 00:47:30|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1640134070000|2021-12-22 00:47:50|533.48|530.68|533.39|530.59|533.57|530.77|533.39|530.59|0
1640134080000|2021-12-22 00:48:00|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1640134090000|2021-12-22 00:48:10|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1640134100000|2021-12-22 00:48:20|533.48|530.68|533.48|530.68|533.48|530.68|533.39|530.59|0
1640134110000|2021-12-22 00:48:30|533.39|530.59|533.48|530.68|533.48|530.68|533.39|530.59|0
1640134120000|2021-12-22 00:48:40|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1640134130000|2021-12-22 00:48:50|533.21|530.41|533.21|530.41|533.21|530.41|533.03|530.23|0
1640134140000|2021-12-22 00:49:00|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1640134150000|2021-12-22 00:49:10|533.12|530.32|532.94|530.14|533.12|530.32|532.94|530.14|0
1640134160000|2021-12-22 00:49:20|532.85|530.05|532.58|529.78|532.85|530.05|532.49|529.69|0
1640134170000|2021-12-22 00:49:30|532.67|529.87|532.67|529.87|532.67|529.87|532.67|529.87|0
1640134180000|2021-12-22 00:49:40|532.76|529.96|532.76|529.96|532.85|530.05|532.76|529.96|0
1640134190000|2021-12-22 00:49:50|532.85|530.05|532.76|529.96|532.85|530.05|532.76|529.96|0
1640134200000|2021-12-22 00:50:00|532.85|530.05|532.67|529.87|532.85|530.05|532.67|529.87|0
1640134210000|2021-12-22 00:50:10|532.76|529.96|532.67|529.87|532.76|529.96|532.67|529.87|0
1640134220000|2021-12-22 00:50:20|532.57|529.77|532.67|529.87|532.67|529.87|532.57|529.77|0
1640134240000|2021-12-22 00:50:40|532.85|530.05|532.93|530.13|532.93|530.13|532.85|530.05|0
1640134250000|2021-12-22 00:50:50|532.85|530.05|532.67|529.87|533.03|530.23|532.67|529.87|0
1640134260000|2021-12-22 00:51:00|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1640134280000|2021-12-22 00:51:20|533.03|530.23|533.03|530.23|533.03|530.23|532.85|530.05|0
1640134290000|2021-12-22 00:51:30|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1640134310000|2021-12-22 00:51:50|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1640134330000|2021-12-22 00:52:10|533.11|530.31|533.21|530.41|533.21|530.41|533.11|530.31|0
1640134340000|2021-12-22 00:52:20|533.11|530.31|533.11|530.31|533.11|530.31|533.03|530.23|0
1640134350000|2021-12-22 00:52:30|533.21|530.41|533.03|530.23|533.21|530.41|533.03|530.23|0
1640134380000|2021-12-22 00:53:00|533.11|530.31|532.85|530.05|533.11|530.31|532.85|530.05|0
1640134390000|2021-12-22 00:53:10|532.93|530.13|533.03|530.23|533.03|530.23|532.93|530.13|0
1640134400000|2021-12-22 00:53:20|532.85|530.05|532.93|530.13|533.03|530.23|532.85|530.05|0
1640134410000|2021-12-22 00:53:30|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1640134420000|2021-12-22 00:53:40|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1640134430000|2021-12-22 00:53:50|533.39|530.59|533.21|530.41|533.39|530.59|533.21|530.41|0
1640134450000|2021-12-22 00:54:10|533.29|530.49|533.21|530.41|533.29|530.49|533.21|530.41|0
1640134460000|2021-12-22 00:54:20|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1640134470000|2021-12-22 00:54:30|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1640134500000|2021-12-22 00:55:00|533.29|530.49|533.39|530.59|533.39|530.59|533.29|530.49|0
1640134530000|2021-12-22 00:55:30|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1640134540000|2021-12-22 00:55:40|533.47|530.67|533.57|530.77|533.57|530.77|533.47|530.67|0
1640134550000|2021-12-22 00:55:50|533.83|531.03|533.93|531.13|533.93|531.13|533.83|531.03|0
1640134560000|2021-12-22 00:56:00|533.83|531.03|533.93|531.13|533.93|531.13|533.75|530.95|0
1640134570000|2021-12-22 00:56:10|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1640134580000|2021-12-22 00:56:20|533.93|531.13|533.93|531.13|533.93|531.13|533.75|530.95|0
1640134590000|2021-12-22 00:56:30|533.83|531.03|533.75|530.95|533.83|531.03|533.75|530.95|0
1640134600000|2021-12-22 00:56:40|533.65|530.85|533.39|530.59|533.65|530.85|533.39|530.59|0
1640134610000|2021-12-22 00:56:50|533.21|530.41|533.03|530.23|533.21|530.41|533.03|530.23|0
1640134620000|2021-12-22 00:57:00|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1640134630000|2021-12-22 00:57:10|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1640134640000|2021-12-22 00:57:20|533.02|530.22|532.93|530.13|533.02|530.22|532.93|530.13|0
1640134650000|2021-12-22 00:57:30|532.84|530.04|532.75|529.95|532.84|530.04|532.75|529.95|0
1640134660000|2021-12-22 00:57:40|532.84|530.04|531.76|528.96|532.84|530.04|531.76|528.96|0
1640134670000|2021-12-22 00:57:50|531.94|529.14|532.03|529.23|532.03|529.23|531.94|529.14|0
1640134680000|2021-12-22 00:58:00|532.12|529.32|532.12|529.32|532.12|529.32|531.94|529.14|0
1640134690000|2021-12-22 00:58:10|532.21|529.41|532.3|529.5|532.3|529.5|532.21|529.41|0
1640134700000|2021-12-22 00:58:20|532.21|529.41|532.12|529.32|532.21|529.41|532.12|529.32|0
1640134710000|2021-12-22 00:58:30|532.03|529.23|532.03|529.23|532.03|529.23|532.03|529.23|0
1640134720000|2021-12-22 00:58:40|532.12|529.32|532.12|529.32|532.12|529.32|532.12|529.32|0
1640134730000|2021-12-22 00:58:50|532.21|529.41|532.12|529.32|532.21|529.41|532.12|529.32|0
1640134750000|2021-12-22 00:59:10|532.03|529.23|531.94|529.14|532.03|529.23|531.94|529.14|0
1640134760000|2021-12-22 00:59:20|532.12|529.32|532.12|529.32|532.12|529.32|532.12|529.32|0
1640134770000|2021-12-22 00:59:30|532.21|529.41|532.3|529.5|532.3|529.5|532.21|529.41|0
1640134790000|2021-12-22 00:59:50|532.12|529.32|532.12|529.32|532.12|529.32|532.12|529.32|0
1640134800000|2021-12-22 01:00:00|532.3|529.5|532.48|529.68|532.48|529.68|532.3|529.5|0
1640134820000|2021-12-22 01:00:20|532.3|529.5|532.48|529.68|532.48|529.68|532.3|529.5|0
1640134830000|2021-12-22 01:00:30|532.39|529.59|532.12|529.32|532.39|529.59|532.12|529.32|0
1640134840000|2021-12-22 01:00:40|532.21|529.41|532.48|529.68|532.48|529.68|532.21|529.41|0
1640134850000|2021-12-22 01:00:50|532.39|529.59|532.48|529.68|532.48|529.68|532.39|529.59|0
1640134860000|2021-12-22 01:01:00|532.39|529.59|532.3|529.5|532.48|529.68|532.3|529.5|0
1640134870000|2021-12-22 01:01:10|532.21|529.41|532.12|529.32|532.3|529.5|532.12|529.32|0
1640134880000|2021-12-22 01:01:20|532.3|529.5|532.39|529.59|532.48|529.68|532.3|529.5|0
1640134890000|2021-12-22 01:01:30|532.48|529.68|532.66|529.86|532.66|529.86|532.48|529.68|0
1640134900000|2021-12-22 01:01:40|532.84|530.04|533.2|530.4|533.2|530.4|532.84|530.04|0
1640134910000|2021-12-22 01:01:50|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1640134920000|2021-12-22 01:02:00|532.93|530.13|532.93|530.13|533.02|530.22|532.93|530.13|0
1640134930000|2021-12-22 01:02:10|532.84|530.04|533.11|530.31|533.11|530.31|532.84|530.04|0
1640134940000|2021-12-22 01:02:20|533.02|530.22|533.11|530.31|533.2|530.4|533.02|530.22|0
1640134950000|2021-12-22 01:02:30|533.02|530.22|533.2|530.4|533.2|530.4|533.02|530.22|0
1640134960000|2021-12-22 01:02:40|533.11|530.31|533.02|530.22|533.11|530.31|533.02|530.22|0
1640134970000|2021-12-22 01:02:50|533.11|530.31|533.11|530.31|533.11|530.31|533.02|530.22|0
1640134980000|2021-12-22 01:03:00|533.2|530.4|533.2|530.4|533.2|530.4|533.11|530.31|0
1640134990000|2021-12-22 01:03:10|533.38|530.58|533.29|530.49|533.38|530.58|533.29|530.49|0
1640135000000|2021-12-22 01:03:20|533.47|530.67|533.38|530.58|533.56|530.76|533.38|530.58|0
1640135010000|2021-12-22 01:03:30|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1640135020000|2021-12-22 01:03:40|533.47|530.67|533.38|530.58|533.47|530.67|533.38|530.58|0
1640135040000|2021-12-22 01:04:00|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1640135050000|2021-12-22 01:04:10|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1640135060000|2021-12-22 01:04:20|533.38|530.58|533.38|530.58|533.38|530.58|533.38|530.58|0
1640135070000|2021-12-22 01:04:30|533.47|530.67|533.47|530.67|533.56|530.76|533.38|530.58|0
1640135080000|2021-12-22 01:04:40|533.38|530.58|533.56|530.76|533.56|530.76|533.38|530.58|0
1640135090000|2021-12-22 01:04:50|533.47|530.67|533.56|530.76|533.56|530.76|533.47|530.67|0
1640135120000|2021-12-22 01:05:20|533.38|530.58|533.38|530.58|533.38|530.58|533.38|530.58|0
1640135130000|2021-12-22 01:05:30|533.56|530.76|533.92|531.12|533.92|531.12|533.56|530.76|0
1640135140000|2021-12-22 01:05:40|534.1|531.3|534.28|531.48|534.28|531.48|534.1|531.3|0
1640135150000|2021-12-22 01:05:50|534.46|531.66|534.28|531.48|534.46|531.66|534.28|531.48|0
1640135160000|2021-12-22 01:06:00|534.46|531.66|534.46|531.66|534.64|531.84|534.46|531.66|0
1640135170000|2021-12-22 01:06:10|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1640135180000|2021-12-22 01:06:20|534.37|531.57|534.28|531.48|534.46|531.66|534.28|531.48|0
1640135190000|2021-12-22 01:06:30|534.37|531.57|534.28|531.48|534.46|531.66|534.28|531.48|0
1640135200000|2021-12-22 01:06:40|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1640135210000|2021-12-22 01:06:50|534.37|531.57|534.28|531.48|534.37|531.57|534.28|531.48|0
1640135220000|2021-12-22 01:07:00|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1640135240000|2021-12-22 01:07:20|534.64|531.84|534.46|531.66|534.64|531.84|534.46|531.66|0
1640135250000|2021-12-22 01:07:30|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1640135280000|2021-12-22 01:08:00|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1640135290000|2021-12-22 01:08:10|534.64|531.84|534.46|531.66|534.64|531.84|534.46|531.66|0
1640135300000|2021-12-22 01:08:20|534.64|531.84|534.46|531.66|534.64|531.84|534.46|531.66|0
1640135310000|2021-12-22 01:08:30|534.64|531.84|534.46|531.66|534.64|531.84|534.46|531.66|0
1640135320000|2021-12-22 01:08:40|534.64|531.84|534.46|531.66|534.64|531.84|534.46|531.66|0
1640135330000|2021-12-22 01:08:50|534.37|531.57|534.46|531.66|534.46|531.66|534.37|531.57|0
1640135340000|2021-12-22 01:09:00|534.28|531.48|534.28|531.48|534.37|531.57|534.28|531.48|0
1640135360000|2021-12-22 01:09:20|534.46|531.66|534.28|531.48|534.46|531.66|534.28|531.48|0
1640135390000|2021-12-22 01:09:50|534.37|531.57|534.1|531.3|534.37|531.57|534.1|531.3|0
1640135400000|2021-12-22 01:10:00|534.19|531.39|534.28|531.48|534.28|531.48|534.19|531.39|0
1640135410000|2021-12-22 01:10:10|534.37|531.57|534.46|531.66|534.46|531.66|534.37|531.57|0
1640135420000|2021-12-22 01:10:20|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1640135430000|2021-12-22 01:10:30|534.19|531.39|534.28|531.48|534.28|531.48|534.19|531.39|0
1640135440000|2021-12-22 01:10:40|534.19|531.39|534.28|531.48|534.28|531.48|534.19|531.39|0
1640135450000|2021-12-22 01:10:50|533.82|531.02|533.82|531.02|533.92|531.12|533.82|531.02|0
1640135460000|2021-12-22 01:11:00|533.92|531.12|533.82|531.02|533.92|531.12|533.82|531.02|0
1640135470000|2021-12-22 01:11:10|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1640135480000|2021-12-22 01:11:20|534|531.2|533.92|531.12|534|531.2|533.92|531.12|0
1640135490000|2021-12-22 01:11:30|534|531.2|534|531.2|534.1|531.3|534|531.2|0
1640135500000|2021-12-22 01:11:40|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1640135510000|2021-12-22 01:11:50|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1640135520000|2021-12-22 01:12:00|533.92|531.12|534.1|531.3|534.1|531.3|533.92|531.12|0
1640135530000|2021-12-22 01:12:10|534.28|531.48|534.18|531.38|534.28|531.48|534.18|531.38|0
1640135540000|2021-12-22 01:12:20|534.1|531.3|534.18|531.38|534.18|531.38|534.1|531.3|0
1640135550000|2021-12-22 01:12:30|534.28|531.48|534.1|531.3|534.28|531.48|534.1|531.3|0
1640135560000|2021-12-22 01:12:40|534|531.2|534|531.2|534|531.2|534|531.2|0
1640135570000|2021-12-22 01:12:50|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1640135580000|2021-12-22 01:13:00|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1640135590000|2021-12-22 01:13:10|534.46|531.66|534.36|531.56|534.46|531.66|534.36|531.56|0
1640135600000|2021-12-22 01:13:20|534.46|531.66|534.46|531.66|534.46|531.66|534.36|531.56|0
1640135620000|2021-12-22 01:13:40|534.28|531.48|534.1|531.3|534.28|531.48|534.1|531.3|0
1640135630000|2021-12-22 01:13:50|534.28|531.48|534.1|531.3|534.28|531.48|534.1|531.3|0
1640135640000|2021-12-22 01:14:00|534.18|531.38|534|531.2|534.18|531.38|534|531.2|0
1640135650000|2021-12-22 01:14:10|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1640135660000|2021-12-22 01:14:20|534|531.2|533.92|531.12|534|531.2|533.92|531.12|0
1640135670000|2021-12-22 01:14:30|534|531.2|534|531.2|534|531.2|533.92|531.12|0
1640135680000|2021-12-22 01:14:40|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1640135690000|2021-12-22 01:14:50|533.74|530.94|533.92|531.12|533.92|531.12|533.74|530.94|0
1640135700000|2021-12-22 01:15:00|533.74|530.94|533.92|531.12|533.92|531.12|533.74|530.94|0
1640135720000|2021-12-22 01:15:20|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1640135730000|2021-12-22 01:15:30|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1640135740000|2021-12-22 01:15:40|533.64|530.84|533.82|531.02|533.92|531.12|533.64|530.84|0
1640135750000|2021-12-22 01:15:50|533.92|531.12|533.56|530.76|533.92|531.12|533.56|530.76|0
1640135760000|2021-12-22 01:16:00|533.64|530.84|533.64|530.84|533.64|530.84|533.46|530.66|0
1640135770000|2021-12-22 01:16:10|533.74|530.94|533.64|530.84|533.74|530.94|533.64|530.84|0
1640135780000|2021-12-22 01:16:20|533.74|530.94|533.56|530.76|533.74|530.94|533.56|530.76|0
1640135800000|2021-12-22 01:16:40|533.46|530.66|533.37|530.57|533.46|530.66|533.37|530.57|0
1640135820000|2021-12-22 01:17:00|533.19|530.39|533.37|530.57|533.37|530.57|533.19|530.39|0
1640135830000|2021-12-22 01:17:10|533.28|530.48|533.37|530.57|533.37|530.57|533.28|530.48|0
1640135840000|2021-12-22 01:17:20|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1640135850000|2021-12-22 01:17:30|533.37|530.57|533.46|530.66|533.46|530.66|533.37|530.57|0
1640135860000|2021-12-22 01:17:40|533.37|530.57|533.55|530.75|533.55|530.75|533.37|530.57|0
1640135870000|2021-12-22 01:17:50|533.64|530.84|533.73|530.93|533.73|530.93|533.64|530.84|0
1640135880000|2021-12-22 01:18:00|533.82|531.02|533.91|531.11|533.91|531.11|533.73|530.93|0
1640135890000|2021-12-22 01:18:10|533.82|531.02|533.91|531.11|533.91|531.11|533.82|531.02|0
1640135900000|2021-12-22 01:18:20|533.82|531.02|533.91|531.11|533.91|531.11|533.82|531.02|0
1640135920000|2021-12-22 01:18:40|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1640135930000|2021-12-22 01:18:50|533.91|531.11|533.91|531.11|533.91|531.11|533.91|531.11|0
1640135940000|2021-12-22 01:19:00|533.73|530.93|533.91|531.11|533.91|531.11|533.73|530.93|0
1640135950000|2021-12-22 01:19:10|533.82|531.02|533.91|531.11|533.91|531.11|533.73|530.93|0
1640135960000|2021-12-22 01:19:20|533.82|531.02|533.73|530.93|533.82|531.02|533.73|530.93|0
1640135970000|2021-12-22 01:19:30|533.82|531.02|533.91|531.11|533.91|531.11|533.82|531.02|0
1640136000000|2021-12-22 01:20:00|534.09|531.29|534.27|531.47|534.45|531.65|534.09|531.29|0
1640136010000|2021-12-22 01:20:10|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1640136020000|2021-12-22 01:20:20|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1640136030000|2021-12-22 01:20:30|534.81|532.01|534.63|531.83|534.81|532.01|534.63|531.83|0
1640136040000|2021-12-22 01:20:40|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1640136050000|2021-12-22 01:20:50|534.45|531.65|534.63|531.83|534.63|531.83|534.45|531.65|0
1640136060000|2021-12-22 01:21:00|534.54|531.74|534.63|531.83|534.63|531.83|534.54|531.74|0
1640136080000|2021-12-22 01:21:20|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1640136100000|2021-12-22 01:21:40|534.9|532.1|534.99|532.19|534.99|532.19|534.9|532.1|0
1640136110000|2021-12-22 01:21:50|534.9|532.1|534.81|532.01|534.9|532.1|534.81|532.01|0
1640136120000|2021-12-22 01:22:00|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1640136130000|2021-12-22 01:22:10|534.81|532.01|534.81|532.01|534.81|532.01|534.72|531.92|0
1640136140000|2021-12-22 01:22:20|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1640136150000|2021-12-22 01:22:30|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1640136180000|2021-12-22 01:23:00|534.72|531.92|534.45|531.65|534.72|531.92|534.45|531.65|0
1640136190000|2021-12-22 01:23:10|534.54|531.74|534.45|531.65|534.54|531.74|534.45|531.65|0
1640136200000|2021-12-22 01:23:20|534.36|531.56|534.45|531.65|534.45|531.65|534.36|531.56|0
1640136210000|2021-12-22 01:23:30|534.36|531.56|534.45|531.65|534.45|531.65|534.27|531.47|0
1640136220000|2021-12-22 01:23:40|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1640136230000|2021-12-22 01:23:50|534.45|531.65|534.45|531.65|534.54|531.74|534.45|531.65|0
1640136240000|2021-12-22 01:24:00|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1640136250000|2021-12-22 01:24:10|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1640136260000|2021-12-22 01:24:20|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1640136270000|2021-12-22 01:24:30|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1640136280000|2021-12-22 01:24:40|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1640136290000|2021-12-22 01:24:50|534.36|531.56|534.27|531.47|534.36|531.56|534.27|531.47|0
1640136300000|2021-12-22 01:25:00|534.45|531.65|534.27|531.47|534.45|531.65|534.27|531.47|0
1640136310000|2021-12-22 01:25:10|534.18|531.38|534.18|531.38|534.27|531.47|534.18|531.38|0
1640136320000|2021-12-22 01:25:20|534.09|531.29|534.18|531.38|534.18|531.38|534.09|531.29|0
1640136330000|2021-12-22 01:25:30|534.27|531.47|534.09|531.29|534.27|531.47|534.09|531.29|0
1640136340000|2021-12-22 01:25:40|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1640136350000|2021-12-22 01:25:50|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1640136360000|2021-12-22 01:26:00|534.18|531.38|534.27|531.47|534.27|531.47|534.18|531.38|0
1640136370000|2021-12-22 01:26:10|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1640136380000|2021-12-22 01:26:20|534.45|531.65|534.27|531.47|534.45|531.65|534.27|531.47|0
1640136390000|2021-12-22 01:26:30|534.36|531.56|534.27|531.47|534.36|531.56|534.27|531.47|0
1640136420000|2021-12-22 01:27:00|534.18|531.38|534.27|531.47|534.36|531.56|534.18|531.38|0
1640136430000|2021-12-22 01:27:10|534.45|531.65|534.45|531.65|534.45|531.65|534.27|531.47|0
1640136440000|2021-12-22 01:27:20|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1640136490000|2021-12-22 01:28:10|534.54|531.74|534.63|531.83|534.63|531.83|534.54|531.74|0
1640136500000|2021-12-22 01:28:20|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1640136510000|2021-12-22 01:28:30|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1640136520000|2021-12-22 01:28:40|534.81|532.01|534.9|532.1|534.9|532.1|534.81|532.01|0
1640136530000|2021-12-22 01:28:50|534.99|532.19|534.99|532.19|534.99|532.19|534.9|532.1|0
1640136540000|2021-12-22 01:29:00|534.9|532.1|534.72|531.92|534.9|532.1|534.63|531.83|0
1640136550000|2021-12-22 01:29:10|534.81|532.01|534.81|532.01|534.9|532.1|534.81|532.01|0
1640136560000|2021-12-22 01:29:20|534.72|531.92|534.72|531.92|534.81|532.01|534.72|531.92|0
1640136570000|2021-12-22 01:29:30|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1640136590000|2021-12-22 01:29:50|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1640136600000|2021-12-22 01:30:00|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1640136620000|2021-12-22 01:30:20|534.54|531.74|534.45|531.65|534.54|531.74|534.45|531.65|0
1640136630000|2021-12-22 01:30:30|534.54|531.74|534.45|531.65|534.63|531.83|534.45|531.65|0
1640136640000|2021-12-22 01:30:40|534.54|531.74|534.45|531.65|534.54|531.74|534.45|531.65|0
1640136650000|2021-12-22 01:30:50|534.54|531.74|534.63|531.83|534.63|531.83|534.54|531.74|0
1640136660000|2021-12-22 01:31:00|534.81|532.01|534.63|531.83|534.81|532.01|534.63|531.83|0
1640136670000|2021-12-22 01:31:10|534.72|531.92|534.99|532.19|534.99|532.19|534.72|531.92|0
1640136690000|2021-12-22 01:31:30|535.08|532.28|535.17|532.37|535.17|532.37|535.08|532.28|0
1640136710000|2021-12-22 01:31:50|535.26|532.46|535.17|532.37|535.26|532.46|535.17|532.37|0
1640136720000|2021-12-22 01:32:00|535.35|532.55|535.17|532.37|535.35|532.55|535.17|532.37|0
1640136730000|2021-12-22 01:32:10|535.08|532.28|535.08|532.28|535.08|532.28|534.99|532.19|0
1640136740000|2021-12-22 01:32:20|534.99|532.19|534.99|532.19|534.99|532.19|534.81|532.01|0
1640136750000|2021-12-22 01:32:30|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1640136770000|2021-12-22 01:32:50|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1640136780000|2021-12-22 01:33:00|535.17|532.37|535.17|532.37|535.17|532.37|535.07|532.27|0
1640136790000|2021-12-22 01:33:10|535.07|532.27|535.17|532.37|535.17|532.37|535.07|532.27|0
1640136800000|2021-12-22 01:33:20|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1640136810000|2021-12-22 01:33:30|534.89|532.09|534.99|532.19|534.99|532.19|534.81|532.01|0
1640136820000|2021-12-22 01:33:40|534.81|532.01|534.81|532.01|534.89|532.09|534.81|532.01|0
1640136830000|2021-12-22 01:33:50|534.89|532.09|534.99|532.19|534.99|532.19|534.89|532.09|0
1640136840000|2021-12-22 01:34:00|535.17|532.37|534.99|532.19|535.17|532.37|534.99|532.19|0
1640136850000|2021-12-22 01:34:10|534.89|532.09|534.81|532.01|534.89|532.09|534.81|532.01|0
1640136860000|2021-12-22 01:34:20|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1640136870000|2021-12-22 01:34:30|534.81|532.01|534.89|532.09|534.99|532.19|534.81|532.01|0
1640136880000|2021-12-22 01:34:40|534.81|532.01|534.81|532.01|534.89|532.09|534.81|532.01|0
1640136890000|2021-12-22 01:34:50|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1640136900000|2021-12-22 01:35:00|535.17|532.37|534.99|532.19|535.17|532.37|534.99|532.19|0
1640136910000|2021-12-22 01:35:10|535.07|532.27|535.17|532.37|535.17|532.37|534.99|532.19|0
1640136950000|2021-12-22 01:35:50|534.99|532.19|535.17|532.37|535.17|532.37|534.99|532.19|0
1640136960000|2021-12-22 01:36:00|534.99|532.19|534.81|532.01|535.17|532.37|534.81|532.01|0
1640137000000|2021-12-22 01:36:40|534.99|532.19|535.07|532.27|535.17|532.37|534.99|532.19|0
1640137010000|2021-12-22 01:36:50|534.99|532.19|535.17|532.37|535.17|532.37|534.99|532.19|0
1640137020000|2021-12-22 01:37:00|535.35|532.55|535.71|532.91|535.71|532.91|535.35|532.55|0
1640137030000|2021-12-22 01:37:10|535.53|532.73|535.89|533.09|535.89|533.09|535.53|532.73|0
1640137040000|2021-12-22 01:37:20|536.43|533.63|536.43|533.63|536.43|533.63|536.25|533.45|0
1640137050000|2021-12-22 01:37:30|536.25|533.45|536.25|533.45|536.25|533.45|536.07|533.27|0
1640137060000|2021-12-22 01:37:40|536.34|533.54|536.25|533.45|536.34|533.54|536.25|533.45|0
1640137070000|2021-12-22 01:37:50|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1640137080000|2021-12-22 01:38:00|536.25|533.45|536.07|533.27|536.25|533.45|536.07|533.27|0
1640137090000|2021-12-22 01:38:10|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1640137100000|2021-12-22 01:38:20|536.07|533.27|536.25|533.45|536.25|533.45|536.07|533.27|0
1640137110000|2021-12-22 01:38:30|536.34|533.54|536.25|533.45|536.34|533.54|536.25|533.45|0
1640137120000|2021-12-22 01:38:40|536.43|533.63|536.43|533.63|536.52|533.72|536.43|533.63|0
1640137130000|2021-12-22 01:38:50|536.52|533.72|536.43|533.63|536.52|533.72|536.43|533.63|0
1640137140000|2021-12-22 01:39:00|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1640137150000|2021-12-22 01:39:10|536.43|533.63|536.25|533.45|536.43|533.63|536.25|533.45|0
1640137170000|2021-12-22 01:39:30|536.43|533.63|536.43|533.63|536.52|533.72|536.43|533.63|0
1640137180000|2021-12-22 01:39:40|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1640137200000|2021-12-22 01:40:00|536.33|533.53|536.25|533.45|536.33|533.53|536.25|533.45|0
1640137210000|2021-12-22 01:40:10|536.43|533.63|536.25|533.45|536.43|533.63|536.25|533.45|0
1640137220000|2021-12-22 01:40:20|535.97|533.17|536.07|533.27|536.07|533.27|535.97|533.17|0
1640137240000|2021-12-22 01:40:40|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1640137250000|2021-12-22 01:40:50|535.89|533.09|535.89|533.09|536.07|533.27|535.89|533.09|0
1640137260000|2021-12-22 01:41:00|535.79|532.99|535.71|532.91|535.79|532.99|535.71|532.91|0
1640137270000|2021-12-22 01:41:10|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1640137280000|2021-12-22 01:41:20|535.71|532.91|535.71|532.91|535.79|532.99|535.71|532.91|0
1640137300000|2021-12-22 01:41:40|535.79|532.99|535.79|532.99|535.79|532.99|535.71|532.91|0
1640137310000|2021-12-22 01:41:50|535.71|532.91|535.89|533.09|535.89|533.09|535.71|532.91|0
1640137320000|2021-12-22 01:42:00|535.97|533.17|535.97|533.17|536.07|533.27|535.97|533.17|0
1640137330000|2021-12-22 01:42:10|535.89|533.09|535.97|533.17|536.07|533.27|535.89|533.09|0
1640137340000|2021-12-22 01:42:20|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1640137350000|2021-12-22 01:42:30|535.7|532.9|535.89|533.09|535.89|533.09|535.7|532.9|0
1640137360000|2021-12-22 01:42:40|536.07|533.27|535.89|533.09|536.07|533.27|535.89|533.09|0
1640137370000|2021-12-22 01:42:50|535.97|533.17|535.97|533.17|536.07|533.27|535.97|533.17|0
1640137380000|2021-12-22 01:43:00|535.89|533.09|535.89|533.09|536.07|533.27|535.89|533.09|0
1640137400000|2021-12-22 01:43:20|535.7|532.9|535.52|532.72|535.7|532.9|535.52|532.72|0
1640137450000|2021-12-22 01:44:10|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1640137460000|2021-12-22 01:44:20|535.16|532.36|535.34|532.54|535.34|532.54|535.16|532.36|0
1640137480000|2021-12-22 01:44:40|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1640137490000|2021-12-22 01:44:50|535.43|532.63|535.52|532.72|535.52|532.72|535.43|532.63|0
1640137500000|2021-12-22 01:45:00|535.34|532.54|534.8|532|535.34|532.54|534.8|532|0
1640137510000|2021-12-22 01:45:10|534.53|531.73|534.71|531.91|534.71|531.91|534.53|531.73|0
1640137520000|2021-12-22 01:45:20|534.62|531.82|534.8|532|534.8|532|534.62|531.82|0
1640137530000|2021-12-22 01:45:30|534.71|531.91|534.89|532.09|534.89|532.09|534.71|531.91|0
1640137540000|2021-12-22 01:45:40|534.8|532|534.8|532|534.8|532|534.8|532|0
1640137550000|2021-12-22 01:45:50|534.62|531.82|534.62|531.82|534.8|532|534.62|531.82|0
1640137560000|2021-12-22 01:46:00|534.71|531.91|534.8|532|534.8|532|534.62|531.82|0
1640137570000|2021-12-22 01:46:10|534.71|531.91|534.71|531.91|534.8|532|534.71|531.91|0
1640137580000|2021-12-22 01:46:20|534.62|531.82|534.44|531.64|534.62|531.82|534.44|531.64|0
1640137590000|2021-12-22 01:46:30|534.62|531.82|534.26|531.46|534.62|531.82|534.26|531.46|0
1640137610000|2021-12-22 01:46:50|534.44|531.64|534.35|531.55|534.44|531.64|534.35|531.55|0
1640137620000|2021-12-22 01:47:00|534.26|531.46|534.62|531.82|534.62|531.82|534.26|531.46|0
1640137630000|2021-12-22 01:47:10|534.44|531.64|534.44|531.64|534.44|531.64|534.44|531.64|0
1640137640000|2021-12-22 01:47:20|534.62|531.82|534.44|531.64|534.62|531.82|534.44|531.64|0
1640137650000|2021-12-22 01:47:30|534.53|531.73|534.35|531.55|534.53|531.73|534.35|531.55|0
1640137660000|2021-12-22 01:47:40|534.26|531.46|534.08|531.28|534.26|531.46|534.08|531.28|0
1640137700000|2021-12-22 01:48:20|533.9|531.1|533.99|531.19|533.99|531.19|533.9|531.1|0
1640137710000|2021-12-22 01:48:30|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1640137720000|2021-12-22 01:48:40|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1640137730000|2021-12-22 01:48:50|534.08|531.28|533.9|531.1|534.08|531.28|533.9|531.1|0
1640137740000|2021-12-22 01:49:00|534.08|531.28|533.9|531.1|534.08|531.28|533.9|531.1|0
1640137750000|2021-12-22 01:49:10|533.72|530.92|533.72|530.92|533.9|531.1|533.72|530.92|0
1640137760000|2021-12-22 01:49:20|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1640137770000|2021-12-22 01:49:30|533.36|530.56|533.18|530.38|533.36|530.56|533.18|530.38|0
1640137780000|2021-12-22 01:49:40|533.44|530.64|533.36|530.56|533.54|530.74|533.36|530.56|0
1640137790000|2021-12-22 01:49:50|533.18|530.38|533.18|530.38|533.18|530.38|533.18|530.38|0
1640137800000|2021-12-22 01:50:00|533.26|530.46|533.36|530.56|533.36|530.56|533.26|530.46|0
1640137810000|2021-12-22 01:50:10|533.26|530.46|533.36|530.56|533.36|530.56|533.26|530.46|0
1640137830000|2021-12-22 01:50:30|533.54|530.74|533.36|530.56|533.54|530.74|533.36|530.56|0
1640137850000|2021-12-22 01:50:50|533.44|530.64|533.36|530.56|533.54|530.74|533.36|530.56|0
1640137860000|2021-12-22 01:51:00|533.26|530.46|533.18|530.38|533.26|530.46|533.18|530.38|0
1640137870000|2021-12-22 01:51:10|533.08|530.28|533|530.2|533.18|530.38|533|530.2|0
1640137880000|2021-12-22 01:51:20|532.9|530.1|532.9|530.1|533|530.2|532.82|530.02|0
1640137890000|2021-12-22 01:51:30|533|530.2|533|530.2|533|530.2|532.9|530.1|0
1640137910000|2021-12-22 01:51:50|533.08|530.28|533|530.2|533.08|530.28|533|530.2|0
1640137940000|2021-12-22 01:52:20|532.64|529.84|532.46|529.66|532.64|529.84|532.28|529.48|0
1640137950000|2021-12-22 01:52:30|532.64|529.84|532.64|529.84|532.64|529.84|532.64|529.84|0
1640137960000|2021-12-22 01:52:40|532.46|529.66|532.46|529.66|532.46|529.66|532.46|529.66|0
1640137970000|2021-12-22 01:52:50|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1640137980000|2021-12-22 01:53:00|532.1|529.3|531.92|529.12|532.1|529.3|531.92|529.12|0
1640137990000|2021-12-22 01:53:10|532|529.2|531.92|529.12|532|529.2|531.92|529.12|0
1640138000000|2021-12-22 01:53:20|531.82|529.02|532.1|529.3|532.1|529.3|531.82|529.02|0
1640138010000|2021-12-22 01:53:30|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1640138020000|2021-12-22 01:53:40|532.1|529.3|532.1|529.3|532.1|529.3|532.1|529.3|0
1640138030000|2021-12-22 01:53:50|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1640138060000|2021-12-22 01:54:20|532.1|529.3|532.27|529.47|532.27|529.47|532.1|529.3|0
1640138070000|2021-12-22 01:54:30|532.45|529.65|532.36|529.56|532.45|529.65|532.36|529.56|0
1640138080000|2021-12-22 01:54:40|532.45|529.65|532.63|529.83|532.63|529.83|532.45|529.65|0
1640138100000|2021-12-22 01:55:00|532.81|530.01|532.99|530.19|532.99|530.19|532.81|530.01|0
1640138110000|2021-12-22 01:55:10|532.9|530.1|532.81|530.01|532.9|530.1|532.81|530.01|0
1640138130000|2021-12-22 01:55:30|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1640138140000|2021-12-22 01:55:40|533.08|530.28|533.17|530.37|533.17|530.37|533.08|530.28|0
1640138150000|2021-12-22 01:55:50|532.99|530.19|533.17|530.37|533.17|530.37|532.99|530.19|0
1640138160000|2021-12-22 01:56:00|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1640138170000|2021-12-22 01:56:10|532.99|530.19|532.99|530.19|533.17|530.37|532.99|530.19|0
1640138180000|2021-12-22 01:56:20|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1640138190000|2021-12-22 01:56:30|532.99|530.19|532.9|530.1|532.99|530.19|532.9|530.1|0
1640138200000|2021-12-22 01:56:40|532.81|530.01|532.63|529.83|532.81|530.01|532.63|529.83|0
1640138210000|2021-12-22 01:56:50|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1640138220000|2021-12-22 01:57:00|532.99|530.19|532.72|529.92|532.99|530.19|532.72|529.92|0
1640138230000|2021-12-22 01:57:10|532.81|530.01|532.99|530.19|532.99|530.19|532.81|530.01|0
1640138240000|2021-12-22 01:57:20|532.81|530.01|533.17|530.37|533.17|530.37|532.81|530.01|0
1640138250000|2021-12-22 01:57:30|532.99|530.19|532.81|530.01|532.99|530.19|532.81|530.01|0
1640138260000|2021-12-22 01:57:40|532.99|530.19|532.81|530.01|532.99|530.19|532.81|530.01|0
1640138270000|2021-12-22 01:57:50|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1640138280000|2021-12-22 01:58:00|532.9|530.1|532.9|530.1|532.9|530.1|532.81|530.01|0
1640138290000|2021-12-22 01:58:10|532.72|529.92|532.63|529.83|532.72|529.92|532.63|529.83|0
1640138300000|2021-12-22 01:58:20|532.72|529.92|532.81|530.01|532.81|530.01|532.63|529.83|0
1640138310000|2021-12-22 01:58:30|532.72|529.92|532.63|529.83|532.72|529.92|532.63|529.83|0
1640138330000|2021-12-22 01:58:50|532.54|529.74|532.63|529.83|532.63|529.83|532.45|529.65|0
1640138340000|2021-12-22 01:59:00|532.45|529.65|532.63|529.83|532.63|529.83|532.45|529.65|0
1640138350000|2021-12-22 01:59:10|532.81|530.01|532.45|529.65|532.81|530.01|532.45|529.65|0
1640138360000|2021-12-22 01:59:20|532.36|529.56|532.45|529.65|532.45|529.65|532.27|529.47|0
1640138370000|2021-12-22 01:59:30|532.36|529.56|532.36|529.56|532.45|529.65|532.27|529.47|0
1640138380000|2021-12-22 01:59:40|532.45|529.65|532.45|529.65|532.45|529.65|532.36|529.56|0
1640138390000|2021-12-22 01:59:50|532.27|529.47|532.27|529.47|532.27|529.47|532.27|529.47|0
1640138400000|2021-12-22 02:00:00|532.36|529.56|532.45|529.65|532.63|529.83|532.36|529.56|0
1640138410000|2021-12-22 02:00:10|532.27|529.47|532.27|529.47|532.27|529.47|532.27|529.47|0
1640138420000|2021-12-22 02:00:20|532.36|529.56|532.63|529.83|532.63|529.83|532.36|529.56|0
1640138430000|2021-12-22 02:00:30|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1640138440000|2021-12-22 02:00:40|532.72|529.92|532.72|529.92|532.81|530.01|532.72|529.92|0
1640138450000|2021-12-22 02:00:50|532.63|529.83|532.81|530.01|532.81|530.01|532.63|529.83|0
1640138460000|2021-12-22 02:01:00|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1640138470000|2021-12-22 02:01:10|532.9|530.1|532.99|530.19|532.99|530.19|532.9|530.1|0
1640138480000|2021-12-22 02:01:20|533.08|530.28|533.17|530.37|533.17|530.37|533.08|530.28|0
1640138510000|2021-12-22 02:01:50|533.26|530.46|533.26|530.46|533.26|530.46|533.26|530.46|0
1640138520000|2021-12-22 02:02:00|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1640138530000|2021-12-22 02:02:10|533.44|530.64|533.26|530.46|533.53|530.73|533.26|530.46|0
1640138540000|2021-12-22 02:02:20|533.17|530.37|533.26|530.46|533.35|530.55|533.17|530.37|0
1640138550000|2021-12-22 02:02:30|533.17|530.37|533.17|530.37|533.35|530.55|533.17|530.37|0
1640138560000|2021-12-22 02:02:40|533.26|530.46|533.26|530.46|533.35|530.55|533.26|530.46|0
1640138570000|2021-12-22 02:02:50|533.17|530.37|532.99|530.19|533.17|530.37|532.99|530.19|0
1640138580000|2021-12-22 02:03:00|532.81|530.01|532.72|529.92|532.9|530.1|532.72|529.92|0
1640138590000|2021-12-22 02:03:10|532.81|530.01|532.99|530.19|532.99|530.19|532.81|530.01|0
1640138600000|2021-12-22 02:03:20|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1640138610000|2021-12-22 02:03:30|533.08|530.28|532.9|530.1|533.08|530.28|532.81|530.01|0
1640138620000|2021-12-22 02:03:40|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1640138630000|2021-12-22 02:03:50|532.99|530.19|533.08|530.28|533.08|530.28|532.99|530.19|0
1640138640000|2021-12-22 02:04:00|533.17|530.37|533.26|530.46|533.26|530.46|533.17|530.37|0
1640138650000|2021-12-22 02:04:10|533.17|530.37|533.26|530.46|533.26|530.46|533.17|530.37|0
1640138660000|2021-12-22 02:04:20|533.17|530.37|533.26|530.46|533.26|530.46|533.17|530.37|0
1640138670000|2021-12-22 02:04:30|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1640138690000|2021-12-22 02:04:50|533.26|530.46|533.35|530.55|533.35|530.55|533.17|530.37|0
1640138700000|2021-12-22 02:05:00|533.44|530.64|533.26|530.46|533.44|530.64|533.26|530.46|0
1640138710000|2021-12-22 02:05:10|533.35|530.55|533.26|530.46|533.35|530.55|533.26|530.46|0
1640138720000|2021-12-22 02:05:20|533.35|530.55|533.35|530.55|533.35|530.55|533.26|530.46|0
1640138730000|2021-12-22 02:05:30|533.44|530.64|533.35|530.55|533.44|530.64|533.35|530.55|0
1640138750000|2021-12-22 02:05:50|533.26|530.46|533.26|530.46|533.26|530.46|533.17|530.37|0
1640138760000|2021-12-22 02:06:00|533.35|530.55|533.08|530.28|533.35|530.55|532.99|530.19|0
1640138770000|2021-12-22 02:06:10|533.17|530.37|533.17|530.37|533.26|530.46|533.17|530.37|0
1640138780000|2021-12-22 02:06:20|533.08|530.28|533.17|530.37|533.17|530.37|533.08|530.28|0
1640138790000|2021-12-22 02:06:30|532.99|530.19|532.89|530.09|532.99|530.19|532.89|530.09|0
1640138800000|2021-12-22 02:06:40|532.81|530.01|532.99|530.19|532.99|530.19|532.81|530.01|0
1640138810000|2021-12-22 02:06:50|532.89|530.09|532.81|530.01|532.89|530.09|532.81|530.01|0
1640138820000|2021-12-22 02:07:00|532.71|529.91|532.81|530.01|532.81|530.01|532.71|529.91|0
1640138830000|2021-12-22 02:07:10|532.71|529.91|532.81|530.01|532.81|530.01|532.71|529.91|0
1640138840000|2021-12-22 02:07:20|532.71|529.91|532.81|530.01|532.81|530.01|532.71|529.91|0
1640138850000|2021-12-22 02:07:30|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1640138860000|2021-12-22 02:07:40|532.63|529.83|532.63|529.83|532.63|529.83|532.63|529.83|0
1640138870000|2021-12-22 02:07:50|532.71|529.91|532.81|530.01|532.81|530.01|532.71|529.91|0
1640138880000|2021-12-22 02:08:00|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1640138890000|2021-12-22 02:08:10|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1640138900000|2021-12-22 02:08:20|532.81|530.01|532.99|530.19|532.99|530.19|532.81|530.01|0
1640138910000|2021-12-22 02:08:30|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1640138920000|2021-12-22 02:08:40|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1640138930000|2021-12-22 02:08:50|533.07|530.27|533.17|530.37|533.17|530.37|533.07|530.27|0
1640138940000|2021-12-22 02:09:00|533.25|530.45|533.17|530.37|533.35|530.55|533.17|530.37|0
1640138980000|2021-12-22 02:09:40|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1640138990000|2021-12-22 02:09:50|533.17|530.37|532.99|530.19|533.17|530.37|532.99|530.19|0
1640139000000|2021-12-22 02:10:00|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1640139010000|2021-12-22 02:10:10|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1640139020000|2021-12-22 02:10:20|533.25|530.45|533.35|530.55|533.35|530.55|533.25|530.45|0
1640139040000|2021-12-22 02:10:40|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640139050000|2021-12-22 02:10:50|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1640139060000|2021-12-22 02:11:00|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1640139070000|2021-12-22 02:11:10|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640139080000|2021-12-22 02:11:20|533.35|530.55|533.53|530.73|533.53|530.73|533.35|530.55|0
1640139090000|2021-12-22 02:11:30|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1640139100000|2021-12-22 02:11:40|533.35|530.55|533.35|530.55|533.53|530.73|533.35|530.55|0
1640139120000|2021-12-22 02:12:00|533.43|530.63|533.53|530.73|533.53|530.73|533.43|530.63|0
1640139130000|2021-12-22 02:12:10|533.35|530.55|533.53|530.73|533.53|530.73|533.35|530.55|0
1640139140000|2021-12-22 02:12:20|533.43|530.63|533.35|530.55|533.43|530.63|533.35|530.55|0
1640139160000|2021-12-22 02:12:40|533.53|530.73|533.43|530.63|533.53|530.73|533.43|530.63|0
1640139170000|2021-12-22 02:12:50|533.53|530.73|533.43|530.63|533.53|530.73|533.43|530.63|0
1640139180000|2021-12-22 02:13:00|533.35|530.55|533.53|530.73|533.53|530.73|533.35|530.55|0
1640139190000|2021-12-22 02:13:10|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1640139200000|2021-12-22 02:13:20|533.43|530.63|533.35|530.55|533.43|530.63|533.35|530.55|0
1640139210000|2021-12-22 02:13:30|533.53|530.73|533.35|530.55|533.53|530.73|533.35|530.55|0
1640139220000|2021-12-22 02:13:40|533.43|530.63|533.53|530.73|533.53|530.73|533.43|530.63|0
1640139230000|2021-12-22 02:13:50|533.34|530.54|533.34|530.54|533.43|530.63|533.34|530.54|0
1640139240000|2021-12-22 02:14:00|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1640139270000|2021-12-22 02:14:30|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1640139280000|2021-12-22 02:14:40|533.16|530.36|532.98|530.18|533.16|530.36|532.98|530.18|0
1640139290000|2021-12-22 02:14:50|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1640139300000|2021-12-22 02:15:00|532.98|530.18|533.07|530.27|533.07|530.27|532.98|530.18|0
1640139310000|2021-12-22 02:15:10|532.98|530.18|533.16|530.36|533.16|530.36|532.98|530.18|0
1640139320000|2021-12-22 02:15:20|533.07|530.27|532.98|530.18|533.16|530.36|532.98|530.18|0
1640139340000|2021-12-22 02:15:40|532.89|530.09|532.98|530.18|532.98|530.18|532.89|530.09|0
1640139350000|2021-12-22 02:15:50|532.8|530|532.89|530.09|532.89|530.09|532.8|530|0
1640139360000|2021-12-22 02:16:00|532.8|530|532.8|530|532.8|530|532.8|530|0
1640139370000|2021-12-22 02:16:10|532.89|530.09|532.8|530|532.89|530.09|532.8|530|0
1640139380000|2021-12-22 02:16:20|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1640139390000|2021-12-22 02:16:30|533.07|530.27|533.34|530.54|533.34|530.54|533.07|530.27|0
1640139400000|2021-12-22 02:16:40|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1640139410000|2021-12-22 02:16:50|533.25|530.45|533.34|530.54|533.34|530.54|533.25|530.45|0
1640139420000|2021-12-22 02:17:00|533.25|530.45|532.98|530.18|533.25|530.45|532.98|530.18|0
1640139430000|2021-12-22 02:17:10|532.89|530.09|532.8|530|532.89|530.09|532.8|530|0
1640139440000|2021-12-22 02:17:20|532.89|530.09|532.8|530|532.89|530.09|532.8|530|0
1640139460000|2021-12-22 02:17:40|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1640139470000|2021-12-22 02:17:50|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1640139480000|2021-12-22 02:18:00|532.8|530|532.98|530.18|532.98|530.18|532.8|530|0
1640139500000|2021-12-22 02:18:20|532.8|530|532.8|530|532.8|530|532.8|530|0
1640139510000|2021-12-22 02:18:30|532.71|529.91|532.8|530|532.8|530|532.71|529.91|0
1640139520000|2021-12-22 02:18:40|532.71|529.91|532.8|530|532.8|530|532.71|529.91|0
1640139530000|2021-12-22 02:18:50|532.89|530.09|532.8|530|532.89|530.09|532.8|530|0
1640139540000|2021-12-22 02:19:00|532.71|529.91|532.44|529.64|532.71|529.91|532.44|529.64|0
1640139550000|2021-12-22 02:19:10|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1640139570000|2021-12-22 02:19:30|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1640139580000|2021-12-22 02:19:40|531.99|529.19|531.72|528.92|531.99|529.19|531.72|528.92|0
1640139590000|2021-12-22 02:19:50|531.54|528.74|531.54|528.74|531.72|528.92|531.54|528.74|0
1640139600000|2021-12-22 02:20:00|531.36|528.56|531.18|528.38|531.36|528.56|531.18|528.38|0
1640139610000|2021-12-22 02:20:10|531.36|528.56|531.18|528.38|531.36|528.56|531.18|528.38|0
1640139630000|2021-12-22 02:20:30|531.36|528.56|531.36|528.56|531.36|528.56|531.36|528.56|0
1640139640000|2021-12-22 02:20:40|531.45|528.65|531.36|528.56|531.45|528.65|531.36|528.56|0
1640139650000|2021-12-22 02:20:50|531.27|528.47|531.18|528.38|531.27|528.47|531.18|528.38|0
1640139670000|2021-12-22 02:21:10|531|528.2|531.18|528.38|531.18|528.38|531|528.2|0
1640139680000|2021-12-22 02:21:20|531.36|528.56|531.36|528.56|531.36|528.56|531.36|528.56|0
1640139720000|2021-12-22 02:22:00|531.54|528.74|531.72|528.92|531.72|528.92|531.54|528.74|0
1640139730000|2021-12-22 02:22:10|531.81|529.01|531.9|529.1|531.9|529.1|531.81|529.01|0
1640139740000|2021-12-22 02:22:20|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1640139750000|2021-12-22 02:22:30|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1640139760000|2021-12-22 02:22:40|532.44|529.64|532.62|529.82|532.62|529.82|532.44|529.64|0
1640139770000|2021-12-22 02:22:50|532.71|529.91|532.44|529.64|532.71|529.91|532.44|529.64|0
1640139790000|2021-12-22 02:23:10|532.26|529.46|532.17|529.37|532.26|529.46|532.17|529.37|0
1640139800000|2021-12-22 02:23:20|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1640139820000|2021-12-22 02:23:40|532.26|529.46|532.17|529.37|532.26|529.46|532.17|529.37|0
1640139830000|2021-12-22 02:23:50|532.26|529.46|532.17|529.37|532.26|529.46|532.17|529.37|0
1640139840000|2021-12-22 02:24:00|532.08|529.28|532.26|529.46|532.26|529.46|532.08|529.28|0
1640139850000|2021-12-22 02:24:10|532.17|529.37|532.26|529.46|532.26|529.46|532.17|529.37|0
1640139860000|2021-12-22 02:24:20|532.44|529.64|532.26|529.46|532.44|529.64|532.26|529.46|0
1640139890000|2021-12-22 02:24:50|532.08|529.28|532.17|529.37|532.17|529.37|532.08|529.28|0
1640139900000|2021-12-22 02:25:00|532.26|529.46|532.35|529.55|532.44|529.64|532.26|529.46|0
1640139910000|2021-12-22 02:25:10|532.26|529.46|532.17|529.37|532.26|529.46|532.17|529.37|0
1640139920000|2021-12-22 02:25:20|532.26|529.46|532.17|529.37|532.26|529.46|532.17|529.37|0
1640139930000|2021-12-22 02:25:30|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1640139940000|2021-12-22 02:25:40|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1640139950000|2021-12-22 02:25:50|531.98|529.18|531.98|529.18|531.98|529.18|531.98|529.18|0
1640139960000|2021-12-22 02:26:00|531.9|529.1|532.08|529.28|532.08|529.28|531.9|529.1|0
1640139970000|2021-12-22 02:26:10|532.16|529.36|531.9|529.1|532.16|529.36|531.9|529.1|0
1640139980000|2021-12-22 02:26:20|532.08|529.28|532.26|529.46|532.26|529.46|532.08|529.28|0
1640140000000|2021-12-22 02:26:40|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1640140010000|2021-12-22 02:26:50|532.34|529.54|532.34|529.54|532.34|529.54|532.26|529.46|0
1640140020000|2021-12-22 02:27:00|532.26|529.46|532.16|529.36|532.26|529.46|532.16|529.36|0
1640140030000|2021-12-22 02:27:10|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1640140040000|2021-12-22 02:27:20|532.62|529.82|532.62|529.82|532.62|529.82|532.62|529.82|0
1640140050000|2021-12-22 02:27:30|532.44|529.64|532.44|529.64|532.44|529.64|532.34|529.54|0
1640140080000|2021-12-22 02:28:00|532.62|529.82|532.88|530.08|532.88|530.08|532.62|529.82|0
1640140090000|2021-12-22 02:28:10|532.8|530|532.8|530|532.8|530|532.8|530|0
1640140100000|2021-12-22 02:28:20|532.88|530.08|532.98|530.18|532.98|530.18|532.88|530.08|0
1640140110000|2021-12-22 02:28:30|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1640140120000|2021-12-22 02:28:40|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1640140130000|2021-12-22 02:28:50|532.8|530|532.88|530.08|532.88|530.08|532.8|530|0
1640140140000|2021-12-22 02:29:00|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1640140150000|2021-12-22 02:29:10|532.88|530.08|532.88|530.08|532.98|530.18|532.88|530.08|0
1640140160000|2021-12-22 02:29:20|532.98|530.18|532.98|530.18|532.98|530.18|532.8|530|0
1640140170000|2021-12-22 02:29:30|533.06|530.26|532.98|530.18|533.06|530.26|532.98|530.18|0
1640140180000|2021-12-22 02:29:40|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1640140190000|2021-12-22 02:29:50|533.24|530.44|533.24|530.44|533.24|530.44|533.16|530.36|0
1640140200000|2021-12-22 02:30:00|533.16|530.36|533.24|530.44|533.24|530.44|533.16|530.36|0
1640140210000|2021-12-22 02:30:10|533.34|530.54|533.34|530.54|533.34|530.54|533.16|530.36|0
1640140220000|2021-12-22 02:30:20|533.16|530.36|533.24|530.44|533.24|530.44|533.16|530.36|0
1640140230000|2021-12-22 02:30:30|533.16|530.36|533.24|530.44|533.24|530.44|533.16|530.36|0
1640140240000|2021-12-22 02:30:40|533.16|530.36|533.24|530.44|533.24|530.44|533.16|530.36|0
1640140250000|2021-12-22 02:30:50|533.16|530.36|533.24|530.44|533.24|530.44|533.16|530.36|0
1640140260000|2021-12-22 02:31:00|533.34|530.54|533.24|530.44|533.34|530.54|533.16|530.36|0
1640140270000|2021-12-22 02:31:10|533.16|530.36|532.98|530.18|533.16|530.36|532.98|530.18|0
1640140280000|2021-12-22 02:31:20|533.16|530.36|532.98|530.18|533.16|530.36|532.98|530.18|0
1640140290000|2021-12-22 02:31:30|532.88|530.08|533.06|530.26|533.16|530.36|532.88|530.08|0
1640140300000|2021-12-22 02:31:40|532.88|530.08|532.7|529.9|532.88|530.08|532.7|529.9|0
1640140310000|2021-12-22 02:31:50|532.8|530|532.62|529.82|532.8|530|532.62|529.82|0
1640140320000|2021-12-22 02:32:00|532.8|530|532.8|530|532.8|530|532.8|530|0
1640140340000|2021-12-22 02:32:20|532.79|529.99|533.06|530.26|533.06|530.26|532.79|529.99|0
1640140350000|2021-12-22 02:32:30|532.97|530.17|533.15|530.35|533.15|530.35|532.97|530.17|0
1640140360000|2021-12-22 02:32:40|533.06|530.26|532.97|530.17|533.06|530.26|532.97|530.17|0
1640140370000|2021-12-22 02:32:50|532.88|530.08|532.97|530.17|532.97|530.17|532.88|530.08|0
1640140380000|2021-12-22 02:33:00|532.88|530.08|533.06|530.26|533.06|530.26|532.88|530.08|0
1640140390000|2021-12-22 02:33:10|532.97|530.17|533.06|530.26|533.06|530.26|532.97|530.17|0
1640140400000|2021-12-22 02:33:20|533.15|530.35|532.97|530.17|533.15|530.35|532.97|530.17|0
1640140410000|2021-12-22 02:33:30|532.79|529.99|533.15|530.35|533.15|530.35|532.79|529.99|0
1640140420000|2021-12-22 02:33:40|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1640140430000|2021-12-22 02:33:50|533.15|530.35|533.15|530.35|533.15|530.35|533.06|530.26|0
1640140440000|2021-12-22 02:34:00|533.06|530.26|533.15|530.35|533.15|530.35|532.97|530.17|0
1640140460000|2021-12-22 02:34:20|532.97|530.17|532.79|529.99|532.97|530.17|532.79|529.99|0
1640140470000|2021-12-22 02:34:30|532.88|530.08|532.97|530.17|532.97|530.17|532.88|530.08|0
1640140480000|2021-12-22 02:34:40|532.79|529.99|532.52|529.72|532.79|529.99|532.52|529.72|0
1640140490000|2021-12-22 02:34:50|532.7|529.9|532.79|529.99|532.79|529.99|532.7|529.9|0
1640140500000|2021-12-22 02:35:00|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1640140510000|2021-12-22 02:35:10|532.61|529.81|532.61|529.81|532.61|529.81|532.61|529.81|0
1640140520000|2021-12-22 02:35:20|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1640140530000|2021-12-22 02:35:30|532.25|529.45|532.25|529.45|532.25|529.45|532.16|529.36|0
1640140550000|2021-12-22 02:35:50|532.16|529.36|532.16|529.36|532.16|529.36|532.16|529.36|0
1640140560000|2021-12-22 02:36:00|532.25|529.45|532.16|529.36|532.25|529.45|532.07|529.27|0
1640140570000|2021-12-22 02:36:10|532.25|529.45|532.34|529.54|532.34|529.54|532.25|529.45|0
1640140580000|2021-12-22 02:36:20|532.25|529.45|532.43|529.63|532.43|529.63|532.25|529.45|0
1640140590000|2021-12-22 02:36:30|532.52|529.72|532.25|529.45|532.52|529.72|532.25|529.45|0
1640140610000|2021-12-22 02:36:50|532.07|529.27|532.07|529.27|532.07|529.27|532.07|529.27|0
1640140620000|2021-12-22 02:37:00|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1640140640000|2021-12-22 02:37:20|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1640140650000|2021-12-22 02:37:30|532.61|529.81|532.7|529.9|532.7|529.9|532.61|529.81|0
1640140660000|2021-12-22 02:37:40|532.61|529.81|532.7|529.9|532.7|529.9|532.61|529.81|0
1640140670000|2021-12-22 02:37:50|532.61|529.81|532.61|529.81|532.61|529.81|532.61|529.81|0
1640140680000|2021-12-22 02:38:00|532.43|529.63|532.52|529.72|532.61|529.81|532.43|529.63|0
1640140690000|2021-12-22 02:38:10|532.43|529.63|532.52|529.72|532.52|529.72|532.43|529.63|0
1640140700000|2021-12-22 02:38:20|532.61|529.81|532.61|529.81|532.61|529.81|532.52|529.72|0
1640140710000|2021-12-22 02:38:30|532.52|529.72|532.61|529.81|532.61|529.81|532.52|529.72|0
1640140720000|2021-12-22 02:38:40|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1640140730000|2021-12-22 02:38:50|532.79|529.99|532.7|529.9|532.79|529.99|532.7|529.9|0
1640140740000|2021-12-22 02:39:00|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1640140750000|2021-12-22 02:39:10|532.7|529.9|532.61|529.81|532.7|529.9|532.61|529.81|0
1640140760000|2021-12-22 02:39:20|532.52|529.72|532.43|529.63|532.52|529.72|532.43|529.63|0
1640140770000|2021-12-22 02:39:30|532.34|529.54|532.52|529.72|532.52|529.72|532.34|529.54|0
1640140780000|2021-12-22 02:39:40|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1640140800000|2021-12-22 02:40:00|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1640140810000|2021-12-22 02:40:10|532.07|529.27|532.25|529.45|532.25|529.45|532.07|529.27|0
1640140820000|2021-12-22 02:40:20|532.16|529.36|532.34|529.54|532.43|529.63|532.16|529.36|0
1640140830000|2021-12-22 02:40:30|532.43|529.63|532.34|529.54|532.43|529.63|532.34|529.54|0
1640140840000|2021-12-22 02:40:40|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1640140850000|2021-12-22 02:40:50|532.16|529.36|532.25|529.45|532.25|529.45|532.16|529.36|0
1640140860000|2021-12-22 02:41:00|532.16|529.36|532.07|529.27|532.25|529.45|532.07|529.27|0
1640140870000|2021-12-22 02:41:10|532.25|529.45|532.07|529.27|532.25|529.45|532.07|529.27|0
1640140890000|2021-12-22 02:41:30|531.89|529.09|532.07|529.27|532.07|529.27|531.89|529.09|0
1640140900000|2021-12-22 02:41:40|531.89|529.09|531.89|529.09|531.89|529.09|531.89|529.09|0
1640140920000|2021-12-22 02:42:00|531.71|528.91|531.71|528.91|531.71|528.91|531.53|528.73|0
1640140930000|2021-12-22 02:42:10|531.62|528.82|531.53|528.73|531.62|528.82|531.53|528.73|0
1640140940000|2021-12-22 02:42:20|531.62|528.82|531.62|528.82|531.62|528.82|531.62|528.82|0
1640140950000|2021-12-22 02:42:30|531.53|528.73|531.62|528.82|531.62|528.82|531.53|528.73|0
1640140960000|2021-12-22 02:42:40|531.53|528.73|531.44|528.64|531.53|528.73|531.35|528.55|0
1640140970000|2021-12-22 02:42:50|531.53|528.73|531.53|528.73|531.53|528.73|531.53|528.73|0
1640140990000|2021-12-22 02:43:10|531.35|528.55|531.53|528.73|531.53|528.73|531.35|528.55|0
1640141000000|2021-12-22 02:43:20|531.44|528.64|531.35|528.55|531.44|528.64|531.35|528.55|0
1640141020000|2021-12-22 02:43:40|531.53|528.73|531.35|528.55|531.53|528.73|531.35|528.55|0
1640141050000|2021-12-22 02:44:10|531.17|528.37|531.17|528.37|531.17|528.37|531.17|528.37|0
1640141060000|2021-12-22 02:44:20|531.35|528.55|531.17|528.37|531.35|528.55|531.17|528.37|0
1640141080000|2021-12-22 02:44:40|530.99|528.19|530.99|528.19|530.99|528.19|530.99|528.19|0
1640141110000|2021-12-22 02:45:10|530.81|528.01|530.81|528.01|530.81|528.01|530.81|528.01|0
1640141120000|2021-12-22 02:45:20|530.99|528.19|530.81|528.01|530.99|528.19|530.81|528.01|0
1640141130000|2021-12-22 02:45:30|529.91|527.11|529.73|526.93|529.91|527.11|529.73|526.93|0
1640141140000|2021-12-22 02:45:40|529.91|527.11|529.73|526.93|529.91|527.11|529.73|526.93|0
1640141150000|2021-12-22 02:45:50|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1640141160000|2021-12-22 02:46:00|529.46|526.66|529.55|526.75|529.73|526.93|529.46|526.66|0
1640141170000|2021-12-22 02:46:10|529.37|526.57|529.55|526.75|529.55|526.75|529.37|526.57|0
1640141180000|2021-12-22 02:46:20|529.37|526.57|529.19|526.39|529.37|526.57|529.19|526.39|0
1640141190000|2021-12-22 02:46:30|529.01|526.21|529.01|526.21|529.19|526.39|529.01|526.21|0
1640141200000|2021-12-22 02:46:40|529.1|526.3|529.01|526.21|529.19|526.39|529.01|526.21|0
1640141210000|2021-12-22 02:46:50|529.19|526.39|529.19|526.39|529.19|526.39|529.19|526.39|0
1640141220000|2021-12-22 02:47:00|529.01|526.21|529.1|526.3|529.1|526.3|529.01|526.21|0
1640141230000|2021-12-22 02:47:10|529.19|526.39|529.19|526.39|529.19|526.39|529.19|526.39|0
1640141240000|2021-12-22 02:47:20|529.37|526.57|529.37|526.57|529.37|526.57|529.37|526.57|0
1640141250000|2021-12-22 02:47:30|529.46|526.66|529.55|526.75|529.55|526.75|529.46|526.66|0
1640141260000|2021-12-22 02:47:40|529.46|526.66|529.37|526.57|529.46|526.66|529.37|526.57|0
1640141270000|2021-12-22 02:47:50|529.19|526.39|529.19|526.39|529.19|526.39|529.01|526.21|0
1640141280000|2021-12-22 02:48:00|529.28|526.48|529.28|526.48|529.28|526.48|529.28|526.48|0
1640141290000|2021-12-22 02:48:10|529.37|526.57|529.37|526.57|529.37|526.57|529.37|526.57|0
1640141300000|2021-12-22 02:48:20|529.46|526.66|529.55|526.75|529.55|526.75|529.37|526.57|0
1640141330000|2021-12-22 02:48:50|529.37|526.57|529.73|526.93|529.73|526.93|529.37|526.57|0
1640141350000|2021-12-22 02:49:10|529.64|526.84|529.73|526.93|529.73|526.93|529.64|526.84|0
1640141360000|2021-12-22 02:49:20|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1640141370000|2021-12-22 02:49:30|529.73|526.93|529.55|526.75|529.73|526.93|529.55|526.75|0
1640141380000|2021-12-22 02:49:40|529.37|526.57|529.19|526.39|529.37|526.57|529.19|526.39|0
1640141400000|2021-12-22 02:50:00|529.01|526.21|528.65|525.85|529.01|526.21|528.65|525.85|0
1640141410000|2021-12-22 02:50:10|528.74|525.94|528.65|525.85|528.74|525.94|528.65|525.85|0
1640141420000|2021-12-22 02:50:20|528.56|525.76|529.01|526.21|529.01|526.21|528.56|525.76|0
1640141430000|2021-12-22 02:50:30|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1640141450000|2021-12-22 02:50:50|528.74|525.94|528.74|525.94|528.83|526.03|528.74|525.94|0
1640141460000|2021-12-22 02:51:00|528.83|526.03|528.83|526.03|528.83|526.03|528.65|525.85|0
1640141470000|2021-12-22 02:51:10|529.01|526.21|529.37|526.57|529.37|526.57|529.01|526.21|0
1640141480000|2021-12-22 02:51:20|529.19|526.39|529.28|526.48|529.28|526.48|529.19|526.39|0
1640141490000|2021-12-22 02:51:30|529.19|526.39|529.19|526.39|529.28|526.48|529.19|526.39|0
1640141500000|2021-12-22 02:51:40|529.37|526.57|529.55|526.75|529.55|526.75|529.37|526.57|0
1640141510000|2021-12-22 02:51:50|529.46|526.66|529.37|526.57|529.46|526.66|529.37|526.57|0
1640141530000|2021-12-22 02:52:10|529.55|526.75|529.73|526.93|529.73|526.93|529.55|526.75|0
1640141540000|2021-12-22 02:52:20|529.55|526.75|529.45|526.65|529.55|526.75|529.45|526.65|0
1640141550000|2021-12-22 02:52:30|529.55|526.75|529.55|526.75|529.55|526.75|529.45|526.65|0
1640141560000|2021-12-22 02:52:40|529.37|526.57|529.55|526.75|529.55|526.75|529.37|526.57|0
1640141570000|2021-12-22 02:52:50|529.73|526.93|529.73|526.93|529.73|526.93|529.63|526.83|0
1640141580000|2021-12-22 02:53:00|529.63|526.83|529.63|526.83|529.63|526.83|529.55|526.75|0
1640141590000|2021-12-22 02:53:10|529.55|526.75|529.45|526.65|529.55|526.75|529.45|526.65|0
1640141600000|2021-12-22 02:53:20|529.55|526.75|529.73|526.93|529.73|526.93|529.55|526.75|0
1640141610000|2021-12-22 02:53:30|529.63|526.83|529.73|526.93|529.81|527.01|529.63|526.83|0
1640141620000|2021-12-22 02:53:40|529.81|527.01|529.73|526.93|529.81|527.01|529.73|526.93|0
1640141630000|2021-12-22 02:53:50|529.63|526.83|529.55|526.75|529.63|526.83|529.55|526.75|0
1640141640000|2021-12-22 02:54:00|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1640141650000|2021-12-22 02:54:10|529.55|526.75|529.81|527.01|529.81|527.01|529.55|526.75|0
1640141660000|2021-12-22 02:54:20|529.73|526.93|529.73|526.93|529.73|526.93|529.73|526.93|0
1640141670000|2021-12-22 02:54:30|529.63|526.83|529.73|526.93|529.73|526.93|529.63|526.83|0
1640141680000|2021-12-22 02:54:40|529.55|526.75|529.55|526.75|529.55|526.75|529.45|526.65|0
1640141690000|2021-12-22 02:54:50|529.63|526.83|529.55|526.75|529.63|526.83|529.55|526.75|0
1640141700000|2021-12-22 02:55:00|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1640141710000|2021-12-22 02:55:10|529.73|526.93|529.73|526.93|529.73|526.93|529.73|526.93|0
1640141720000|2021-12-22 02:55:20|529.55|526.75|529.73|526.93|529.73|526.93|529.55|526.75|0
1640141730000|2021-12-22 02:55:30|529.63|526.83|529.55|526.75|529.73|526.93|529.55|526.75|0
1640141740000|2021-12-22 02:55:40|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1640141750000|2021-12-22 02:55:50|529.73|526.93|529.73|526.93|529.73|526.93|529.63|526.83|0
1640141760000|2021-12-22 02:56:00|529.63|526.83|529.55|526.75|529.63|526.83|529.55|526.75|0
1640141770000|2021-12-22 02:56:10|529.63|526.83|529.55|526.75|529.63|526.83|529.55|526.75|0
1640141780000|2021-12-22 02:56:20|529.45|526.65|529.55|526.75|529.55|526.75|529.45|526.65|0
1640141800000|2021-12-22 02:56:40|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1640141810000|2021-12-22 02:56:50|529.73|526.93|529.73|526.93|529.73|526.93|529.73|526.93|0
1640141820000|2021-12-22 02:57:00|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1640141860000|2021-12-22 02:57:40|529.63|526.83|529.55|526.75|529.63|526.83|529.55|526.75|0
1640141870000|2021-12-22 02:57:50|529.72|526.92|529.72|526.92|529.72|526.92|529.72|526.92|0
1640141880000|2021-12-22 02:58:00|529.63|526.83|529.55|526.75|529.63|526.83|529.55|526.75|0
1640141900000|2021-12-22 02:58:20|529.45|526.65|529.45|526.65|529.45|526.65|529.45|526.65|0
1640141920000|2021-12-22 02:58:40|529.37|526.57|529.45|526.65|529.54|526.74|529.37|526.57|0
1640141930000|2021-12-22 02:58:50|529.54|526.74|529.54|526.74|529.54|526.74|529.54|526.74|0
1640141940000|2021-12-22 02:59:00|529.72|526.92|529.54|526.74|529.72|526.92|529.54|526.74|0
1640141950000|2021-12-22 02:59:10|529.63|526.83|529.54|526.74|529.72|526.92|529.54|526.74|0
1640141960000|2021-12-22 02:59:20|529.72|526.92|529.81|527.01|529.9|527.1|529.72|526.92|0
1640141970000|2021-12-22 02:59:30|529.72|526.92|529.81|527.01|529.9|527.1|529.72|526.92|0
1640141980000|2021-12-22 02:59:40|529.9|527.1|529.72|526.92|529.9|527.1|529.72|526.92|0
1640141990000|2021-12-22 02:59:50|529.81|527.01|529.72|526.92|529.81|527.01|529.72|526.92|0
1640142000000|2021-12-22 03:00:00|529.54|526.74|529.36|526.56|529.54|526.74|529.36|526.56|0
1640142030000|2021-12-22 03:00:30|529.45|526.65|529.54|526.74|529.54|526.74|529.45|526.65|0
1640142050000|2021-12-22 03:00:50|529.45|526.65|529.54|526.74|529.54|526.74|529.45|526.65|0
1640142060000|2021-12-22 03:01:00|529.72|526.92|529.72|526.92|529.72|526.92|529.72|526.92|0
1640142070000|2021-12-22 03:01:10|529.63|526.83|529.72|526.92|529.72|526.92|529.63|526.83|0
1640142080000|2021-12-22 03:01:20|529.63|526.83|529.63|526.83|529.63|526.83|529.54|526.74|0
1640142090000|2021-12-22 03:01:30|529.72|526.92|529.72|526.92|529.72|526.92|529.72|526.92|0
1640142100000|2021-12-22 03:01:40|529.63|526.83|529.45|526.65|529.63|526.83|529.45|526.65|0
1640142110000|2021-12-22 03:01:50|529.36|526.56|529.27|526.47|529.36|526.56|529.18|526.38|0
1640142120000|2021-12-22 03:02:00|529.36|526.56|529.27|526.47|529.36|526.56|529.27|526.47|0
1640142130000|2021-12-22 03:02:10|529.18|526.38|529.18|526.38|529.18|526.38|529.09|526.29|0
1640142140000|2021-12-22 03:02:20|529.09|526.29|529|526.2|529.09|526.29|529|526.2|0
1640142150000|2021-12-22 03:02:30|528.91|526.11|528.65|525.85|528.91|526.11|528.65|525.85|0
1640142160000|2021-12-22 03:02:40|528.55|525.75|528.55|525.75|528.55|525.75|528.55|525.75|0
1640142170000|2021-12-22 03:02:50|528.47|525.67|528.29|525.49|528.47|525.67|528.29|525.49|0
1640142180000|2021-12-22 03:03:00|528.47|525.67|528.37|525.57|528.47|525.67|528.37|525.57|0
1640142190000|2021-12-22 03:03:10|528.47|525.67|528.65|525.85|528.65|525.85|528.47|525.67|0
1640142200000|2021-12-22 03:03:20|528.73|525.93|528.82|526.02|528.82|526.02|528.73|525.93|0
1640142210000|2021-12-22 03:03:30|529|526.2|529|526.2|529|526.2|529|526.2|0
1640142220000|2021-12-22 03:03:40|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1640142230000|2021-12-22 03:03:50|529|526.2|529|526.2|529|526.2|529|526.2|0
1640142240000|2021-12-22 03:04:00|528.91|526.11|528.91|526.11|528.91|526.11|528.91|526.11|0
1640142250000|2021-12-22 03:04:10|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1640142260000|2021-12-22 03:04:20|529|526.2|529|526.2|529|526.2|529|526.2|0
1640142270000|2021-12-22 03:04:30|528.91|526.11|528.82|526.02|528.91|526.11|528.82|526.02|0
1640142280000|2021-12-22 03:04:40|529|526.2|529|526.2|529|526.2|529|526.2|0
1640142290000|2021-12-22 03:04:50|528.91|526.11|528.82|526.02|528.91|526.11|528.82|526.02|0
1640142300000|2021-12-22 03:05:00|528.91|526.11|529|526.2|529|526.2|528.91|526.11|0
1640142320000|2021-12-22 03:05:20|529.18|526.38|529.18|526.38|529.18|526.38|529.18|526.38|0
1640142330000|2021-12-22 03:05:30|529|526.2|529.09|526.29|529.18|526.38|529|526.2|0
1640142340000|2021-12-22 03:05:40|529|526.2|529.18|526.38|529.18|526.38|529|526.2|0
1640142350000|2021-12-22 03:05:50|529.36|526.56|529.36|526.56|529.36|526.56|529.36|526.56|0
1640142360000|2021-12-22 03:06:00|529.18|526.38|529.54|526.74|529.54|526.74|529.18|526.38|0
1640142370000|2021-12-22 03:06:10|529.36|526.56|529.54|526.74|529.54|526.74|529.36|526.56|0
1640142380000|2021-12-22 03:06:20|529.36|526.56|529.36|526.56|529.36|526.56|529.36|526.56|0
1640142390000|2021-12-22 03:06:30|529.18|526.38|529.18|526.38|529.18|526.38|529.18|526.38|0
1640142400000|2021-12-22 03:06:40|529.27|526.47|529.36|526.56|529.36|526.56|529.27|526.47|0
1640142420000|2021-12-22 03:07:00|529.54|526.74|529.54|526.74|529.54|526.74|529.54|526.74|0
1640142430000|2021-12-22 03:07:10|529.45|526.65|529.45|526.65|529.45|526.65|529.45|526.65|0
1640142440000|2021-12-22 03:07:20|529.54|526.74|529.54|526.74|529.54|526.74|529.45|526.65|0
1640142450000|2021-12-22 03:07:30|529.45|526.65|529.54|526.74|529.54|526.74|529.45|526.65|0
1640142480000|2021-12-22 03:08:00|529.72|526.92|529.63|526.83|529.72|526.92|529.63|526.83|0
1640142490000|2021-12-22 03:08:10|529.54|526.74|529.54|526.74|529.54|526.74|529.54|526.74|0
1640142500000|2021-12-22 03:08:20|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1640142510000|2021-12-22 03:08:30|529.72|526.92|529.54|526.74|529.72|526.92|529.54|526.74|0
1640142520000|2021-12-22 03:08:40|529.72|526.92|529.72|526.92|529.72|526.92|529.72|526.92|0
1640142530000|2021-12-22 03:08:50|529.9|527.1|529.9|527.1|529.9|527.1|529.9|527.1|0
1640142540000|2021-12-22 03:09:00|529.81|527.01|529.9|527.1|529.9|527.1|529.72|526.92|0
1640142550000|2021-12-22 03:09:10|529.72|526.92|529.72|526.92|529.81|527.01|529.72|526.92|0
1640142560000|2021-12-22 03:09:20|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1640142590000|2021-12-22 03:09:50|529.9|527.1|529.9|527.1|529.9|527.1|529.9|527.1|0
1640142600000|2021-12-22 03:10:00|529.72|526.92|529.72|526.92|529.72|526.92|529.72|526.92|0
1640142610000|2021-12-22 03:10:10|529.54|526.74|529.45|526.65|529.54|526.74|529.45|526.65|0
1640142620000|2021-12-22 03:10:20|529.54|526.74|529.54|526.74|529.54|526.74|529.54|526.74|0
1640142630000|2021-12-22 03:10:30|529.72|526.92|529.72|526.92|529.72|526.92|529.72|526.92|0
1640142640000|2021-12-22 03:10:40|529.9|527.1|529.9|527.1|529.9|527.1|529.9|527.1|0
1640142660000|2021-12-22 03:11:00|529.98|527.18|530.08|527.28|530.08|527.28|529.98|527.18|0
1640142670000|2021-12-22 03:11:10|529.98|527.18|530.08|527.28|530.08|527.28|529.98|527.18|0
1640142680000|2021-12-22 03:11:20|529.98|527.18|529.72|526.92|530.08|527.28|529.72|526.92|0
1640142690000|2021-12-22 03:11:30|529.62|526.82|529.9|527.1|529.9|527.1|529.62|526.82|0
1640142730000|2021-12-22 03:12:10|529.8|527|529.8|527|529.9|527.1|529.8|527|0
1640142740000|2021-12-22 03:12:20|529.9|527.1|529.9|527.1|529.9|527.1|529.9|527.1|0
1640142750000|2021-12-22 03:12:30|529.8|527|529.72|526.92|529.8|527|529.72|526.92|0
1640142790000|2021-12-22 03:13:10|529.8|527|529.72|526.92|529.8|527|529.72|526.92|0
1640142850000|2021-12-22 03:14:10|529.8|527|529.9|527.1|529.9|527.1|529.8|527|0
1640142870000|2021-12-22 03:14:30|530.08|527.28|529.9|527.1|530.08|527.28|529.9|527.1|0
1640142880000|2021-12-22 03:14:40|530.08|527.28|529.9|527.1|530.08|527.28|529.9|527.1|0
1640142890000|2021-12-22 03:14:50|529.98|527.18|529.98|527.18|529.98|527.18|529.98|527.18|0
1640142900000|2021-12-22 03:15:00|530.08|527.28|529.9|527.1|530.08|527.28|529.9|527.1|0
1640142910000|2021-12-22 03:15:10|529.8|527|529.9|527.1|529.9|527.1|529.8|527|0
1640142920000|2021-12-22 03:15:20|529.98|527.18|529.98|527.18|529.98|527.18|529.9|527.1|0
1640142930000|2021-12-22 03:15:30|529.9|527.1|529.98|527.18|529.98|527.18|529.9|527.1|0
1640142940000|2021-12-22 03:15:40|529.9|527.1|529.98|527.18|529.98|527.18|529.9|527.1|0
1640142950000|2021-12-22 03:15:50|530.07|527.27|530.07|527.27|530.07|527.27|530.07|527.27|0
1640142990000|2021-12-22 03:16:30|529.89|527.09|529.89|527.09|529.89|527.09|529.89|527.09|0
1640143020000|2021-12-22 03:17:00|529.71|526.91|529.89|527.09|529.89|527.09|529.71|526.91|0
1640143060000|2021-12-22 03:17:40|529.71|526.91|529.8|527|529.8|527|529.71|526.91|0
1640143070000|2021-12-22 03:17:50|529.71|526.91|529.71|526.91|529.71|526.91|529.71|526.91|0
1640143080000|2021-12-22 03:18:00|529.8|527|529.89|527.09|529.89|527.09|529.8|527|0
1640143090000|2021-12-22 03:18:10|530.07|527.27|529.98|527.18|530.07|527.27|529.98|527.18|0
1640143100000|2021-12-22 03:18:20|530.07|527.27|530.07|527.27|530.07|527.27|530.07|527.27|0
1640143190000|2021-12-22 03:19:50|529.89|527.09|529.89|527.09|529.89|527.09|529.89|527.09|0
1640143200000|2021-12-22 03:20:00|529.8|527|529.89|527.09|529.89|527.09|529.8|527|0
1640143210000|2021-12-22 03:20:10|529.8|527|529.8|527|529.8|527|529.8|527|0
1640143220000|2021-12-22 03:20:20|529.89|527.09|529.89|527.09|529.89|527.09|529.89|527.09|0
1640143230000|2021-12-22 03:20:30|529.71|526.91|529.71|526.91|529.71|526.91|529.71|526.91|0
1640143240000|2021-12-22 03:20:40|529.62|526.82|529.53|526.73|529.62|526.82|529.53|526.73|0
1640143250000|2021-12-22 03:20:50|529.44|526.64|529.53|526.73|529.53|526.73|529.44|526.64|0
1640143260000|2021-12-22 03:21:00|529.44|526.64|529.44|526.64|529.53|526.73|529.44|526.64|0
1640143270000|2021-12-22 03:21:10|529.35|526.55|529.35|526.55|529.35|526.55|529.35|526.55|0
1640143280000|2021-12-22 03:21:20|529.26|526.46|529.35|526.55|529.35|526.55|529.26|526.46|0
1640143300000|2021-12-22 03:21:40|529.26|526.46|529.53|526.73|529.53|526.73|529.26|526.46|0
1640143350000|2021-12-22 03:22:30|529.44|526.64|529.44|526.64|529.44|526.64|529.44|526.64|0
1640143360000|2021-12-22 03:22:40|529.53|526.73|529.53|526.73|529.53|526.73|529.53|526.73|0
1640143370000|2021-12-22 03:22:50|529.44|526.64|529.53|526.73|529.53|526.73|529.44|526.64|0
1640143400000|2021-12-22 03:23:20|529.62|526.82|529.71|526.91|529.71|526.91|529.62|526.82|0
1640143410000|2021-12-22 03:23:30|529.62|526.82|529.71|526.91|529.71|526.91|529.62|526.82|0
1640143420000|2021-12-22 03:23:40|529.62|526.82|529.53|526.73|529.62|526.82|529.53|526.73|0
1640143430000|2021-12-22 03:23:50|529.71|526.91|529.71|526.91|529.71|526.91|529.71|526.91|0
1640143440000|2021-12-22 03:24:00|529.53|526.73|529.89|527.09|529.89|527.09|529.53|526.73|0
1640143450000|2021-12-22 03:24:10|529.8|527|529.8|527|529.8|527|529.71|526.91|0
1640143460000|2021-12-22 03:24:20|529.89|527.09|529.89|527.09|529.89|527.09|529.8|527|0
1640143480000|2021-12-22 03:24:40|529.98|527.18|530.07|527.27|530.07|527.27|529.98|527.18|0
1640143490000|2021-12-22 03:24:50|529.98|527.18|530.07|527.27|530.07|527.27|529.98|527.18|0
1640143500000|2021-12-22 03:25:00|529.89|527.09|529.89|527.09|529.89|527.09|529.89|527.09|0
1640143510000|2021-12-22 03:25:10|529.98|527.18|529.98|527.18|529.98|527.18|529.98|527.18|0
1640143520000|2021-12-22 03:25:20|530.07|527.27|530.25|527.45|530.25|527.45|530.07|527.27|0
1640143530000|2021-12-22 03:25:30|530.34|527.54|530.34|527.54|530.34|527.54|530.25|527.45|0
1640143540000|2021-12-22 03:25:40|530.43|527.63|530.25|527.45|530.43|527.63|530.25|527.45|0
1640143550000|2021-12-22 03:25:50|530.34|527.54|530.25|527.45|530.34|527.54|530.25|527.45|0
1640143560000|2021-12-22 03:26:00|530.43|527.63|530.51|527.71|530.51|527.71|530.43|527.63|0
1640143570000|2021-12-22 03:26:10|530.43|527.63|530.43|527.63|530.43|527.63|530.43|527.63|0
1640143590000|2021-12-22 03:26:30|530.61|527.81|530.61|527.81|530.61|527.81|530.61|527.81|0
1640143620000|2021-12-22 03:27:00|530.79|527.99|530.79|527.99|530.79|527.99|530.79|527.99|0
1640143630000|2021-12-22 03:27:10|530.61|527.81|530.61|527.81|530.61|527.81|530.61|527.81|0
1640143640000|2021-12-22 03:27:20|530.69|527.89|530.61|527.81|530.69|527.89|530.61|527.81|0
1640143650000|2021-12-22 03:27:30|530.69|527.89|530.69|527.89|530.69|527.89|530.69|527.89|0
1640143660000|2021-12-22 03:27:40|530.79|527.99|530.79|527.99|530.79|527.99|530.79|527.99|0
1640143670000|2021-12-22 03:27:50|530.87|528.07|530.97|528.17|530.97|528.17|530.87|528.07|0
1640143710000|2021-12-22 03:28:30|531.15|528.35|530.87|528.07|531.15|528.35|530.87|528.07|0
1640143720000|2021-12-22 03:28:40|530.97|528.17|531.05|528.25|531.15|528.35|530.97|528.17|0
1640143730000|2021-12-22 03:28:50|530.97|528.17|530.97|528.17|531.05|528.25|530.97|528.17|0
1640143750000|2021-12-22 03:29:10|530.79|527.99|530.79|527.99|530.79|527.99|530.79|527.99|0
1640143790000|2021-12-22 03:29:50|530.61|527.81|530.61|527.81|530.61|527.81|530.43|527.63|0
1640143800000|2021-12-22 03:30:00|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1640143810000|2021-12-22 03:30:10|530.79|527.99|530.97|528.17|530.97|528.17|530.79|527.99|0
1640143840000|2021-12-22 03:30:40|531.05|528.25|531.05|528.25|531.05|528.25|531.05|528.25|0
1640143850000|2021-12-22 03:30:50|531.15|528.35|530.97|528.17|531.15|528.35|530.97|528.17|0
1640143860000|2021-12-22 03:31:00|531.05|528.25|531.14|528.34|531.14|528.34|531.05|528.25|0
1640143870000|2021-12-22 03:31:10|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1640143880000|2021-12-22 03:31:20|531.05|528.25|531.05|528.25|531.05|528.25|530.96|528.16|0
1640143890000|2021-12-22 03:31:30|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1640143900000|2021-12-22 03:31:40|531.23|528.43|531.14|528.34|531.23|528.43|531.14|528.34|0
1640143920000|2021-12-22 03:32:00|531.23|528.43|531.23|528.43|531.32|528.52|531.23|528.43|0
1640143930000|2021-12-22 03:32:10|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1640143970000|2021-12-22 03:32:50|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1640143980000|2021-12-22 03:33:00|531.14|528.34|530.96|528.16|531.14|528.34|530.96|528.16|0
1640143990000|2021-12-22 03:33:10|531.05|528.25|531.05|528.25|531.05|528.25|531.05|528.25|0
1640144000000|2021-12-22 03:33:20|531.14|528.34|531.32|528.52|531.32|528.52|531.14|528.34|0
1640144010000|2021-12-22 03:33:30|531.5|528.7|531.68|528.88|531.68|528.88|531.5|528.7|0
1640144020000|2021-12-22 03:33:40|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1640144030000|2021-12-22 03:33:50|531.5|528.7|531.68|528.88|531.68|528.88|531.5|528.7|0
1640144040000|2021-12-22 03:34:00|531.59|528.79|531.59|528.79|531.59|528.79|531.5|528.7|0
1640144050000|2021-12-22 03:34:10|531.5|528.7|531.5|528.7|531.5|528.7|531.5|528.7|0
1640144060000|2021-12-22 03:34:20|531.41|528.61|531.41|528.61|531.41|528.61|531.41|528.61|0
1640144070000|2021-12-22 03:34:30|531.32|528.52|531.5|528.7|531.5|528.7|531.32|528.52|0
1640144100000|2021-12-22 03:35:00|531.68|528.88|531.68|528.88|531.68|528.88|531.68|528.88|0
1640144130000|2021-12-22 03:35:30|531.86|529.06|531.86|529.06|531.86|529.06|531.86|529.06|0
1640144160000|2021-12-22 03:36:00|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1640144170000|2021-12-22 03:36:10|531.86|529.06|531.86|529.06|532.04|529.24|531.86|529.06|0
1640144180000|2021-12-22 03:36:20|531.68|528.88|531.86|529.06|531.86|529.06|531.68|528.88|0
1640144190000|2021-12-22 03:36:30|531.68|528.88|531.68|528.88|531.68|528.88|531.68|528.88|0
1640144210000|2021-12-22 03:36:50|531.5|528.7|531.5|528.7|531.5|528.7|531.5|528.7|0
1640144230000|2021-12-22 03:37:10|531.68|528.88|531.68|528.88|531.68|528.88|531.68|528.88|0
1640144250000|2021-12-22 03:37:30|531.5|528.7|531.5|528.7|531.5|528.7|531.5|528.7|0
1640144260000|2021-12-22 03:37:40|531.59|528.79|531.59|528.79|531.59|528.79|531.5|528.7|0
1640144270000|2021-12-22 03:37:50|531.5|528.7|531.5|528.7|531.5|528.7|531.5|528.7|0
1640144280000|2021-12-22 03:38:00|531.32|528.52|531.32|528.52|531.41|528.61|531.32|528.52|0
1640144290000|2021-12-22 03:38:10|531.5|528.7|531.32|528.52|531.5|528.7|531.32|528.52|0
1640144300000|2021-12-22 03:38:20|531.41|528.61|531.5|528.7|531.5|528.7|531.41|528.61|0
1640144310000|2021-12-22 03:38:30|531.41|528.61|531.32|528.52|531.41|528.61|531.32|528.52|0
1640144340000|2021-12-22 03:39:00|531.23|528.43|531.32|528.52|531.32|528.52|531.23|528.43|0
1640144350000|2021-12-22 03:39:10|531.41|528.61|531.41|528.61|531.41|528.61|531.41|528.61|0
1640144360000|2021-12-22 03:39:20|531.5|528.7|531.5|528.7|531.5|528.7|531.5|528.7|0
1640144370000|2021-12-22 03:39:30|531.41|528.61|531.5|528.7|531.5|528.7|531.41|528.61|0
1640144390000|2021-12-22 03:39:50|531.41|528.61|531.41|528.61|531.41|528.61|531.41|528.61|0
1640144400000|2021-12-22 03:40:00|531.32|528.52|531.5|528.7|531.5|528.7|531.32|528.52|0
1640144420000|2021-12-22 03:40:20|531.32|528.52|531.32|528.52|531.32|528.52|531.32|528.52|0
1640144440000|2021-12-22 03:40:40|531.14|528.34|531.32|528.52|531.32|528.52|531.14|528.34|0
1640144460000|2021-12-22 03:41:00|531.23|528.43|531.23|528.43|531.23|528.43|531.23|528.43|0
1640144470000|2021-12-22 03:41:10|531.32|528.52|531.32|528.52|531.32|528.52|531.32|528.52|0
1640144480000|2021-12-22 03:41:20|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1640144490000|2021-12-22 03:41:30|530.96|528.16|531.14|528.34|531.14|528.34|530.96|528.16|0
1640144510000|2021-12-22 03:41:50|530.96|528.16|531.14|528.34|531.14|528.34|530.96|528.16|0
1640144540000|2021-12-22 03:42:20|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1640144570000|2021-12-22 03:42:50|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1640144580000|2021-12-22 03:43:00|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1640144590000|2021-12-22 03:43:10|530.96|528.16|531.05|528.25|531.05|528.25|530.96|528.16|0
1640144600000|2021-12-22 03:43:20|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1640144620000|2021-12-22 03:43:40|531.04|528.24|531.32|528.52|531.32|528.52|530.96|528.16|0
1640144630000|2021-12-22 03:43:50|531.4|528.6|531.32|528.52|531.4|528.6|531.32|528.52|0
1640144640000|2021-12-22 03:44:00|531.5|528.7|531.32|528.52|531.5|528.7|531.32|528.52|0
1640144650000|2021-12-22 03:44:10|531.4|528.6|531.32|528.52|531.4|528.6|531.32|528.52|0
1640144660000|2021-12-22 03:44:20|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1640144670000|2021-12-22 03:44:30|531.22|528.42|531.14|528.34|531.22|528.42|531.14|528.34|0
1640144680000|2021-12-22 03:44:40|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1640144690000|2021-12-22 03:44:50|530.86|528.06|530.96|528.16|530.96|528.16|530.86|528.06|0
1640144700000|2021-12-22 03:45:00|531.04|528.24|530.96|528.16|531.04|528.24|530.96|528.16|0
1640144710000|2021-12-22 03:45:10|530.86|528.06|530.86|528.06|530.86|528.06|530.78|527.98|0
1640144720000|2021-12-22 03:45:20|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1640144740000|2021-12-22 03:45:40|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1640144750000|2021-12-22 03:45:50|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1640144760000|2021-12-22 03:46:00|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1640144770000|2021-12-22 03:46:10|530.68|527.88|530.6|527.8|530.68|527.88|530.6|527.8|0
1640144780000|2021-12-22 03:46:20|530.78|527.98|530.6|527.8|530.78|527.98|530.6|527.8|0
1640144820000|2021-12-22 03:47:00|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1640144860000|2021-12-22 03:47:40|530.68|527.88|530.6|527.8|530.68|527.88|530.6|527.8|0
1640144870000|2021-12-22 03:47:50|530.42|527.62|530.42|527.62|530.42|527.62|530.42|527.62|0
1640144880000|2021-12-22 03:48:00|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1640144890000|2021-12-22 03:48:10|530.68|527.88|530.78|527.98|530.78|527.98|530.68|527.88|0
1640144900000|2021-12-22 03:48:20|530.68|527.88|530.6|527.8|530.68|527.88|530.6|527.8|0
1640144950000|2021-12-22 03:49:10|530.68|527.88|530.68|527.88|530.68|527.88|530.68|527.88|0
1640144960000|2021-12-22 03:49:20|530.78|527.98|530.96|528.16|530.96|528.16|530.78|527.98|0
1640144970000|2021-12-22 03:49:30|531.14|528.34|530.96|528.16|531.14|528.34|530.96|528.16|0
1640144990000|2021-12-22 03:49:50|530.86|528.06|530.86|528.06|530.96|528.16|530.86|528.06|0
1640145000000|2021-12-22 03:50:00|531.04|528.24|531.31|528.51|531.31|528.51|531.04|528.24|0
1640145020000|2021-12-22 03:50:20|531.13|528.33|531.13|528.33|531.31|528.51|531.13|528.33|0
1640145030000|2021-12-22 03:50:30|531.22|528.42|531.13|528.33|531.22|528.42|531.13|528.33|0
1640145040000|2021-12-22 03:50:40|531.04|528.24|531.31|528.51|531.31|528.51|531.04|528.24|0
1640145050000|2021-12-22 03:50:50|531.22|528.42|531.13|528.33|531.22|528.42|531.13|528.33|0
1640145060000|2021-12-22 03:51:00|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1640145070000|2021-12-22 03:51:10|531.13|528.33|531.31|528.51|531.31|528.51|531.13|528.33|0
1640145080000|2021-12-22 03:51:20|531.13|528.33|531.31|528.51|531.31|528.51|531.13|528.33|0
1640145100000|2021-12-22 03:51:40|531.22|528.42|531.13|528.33|531.22|528.42|531.13|528.33|0
1640145130000|2021-12-22 03:52:10|531.22|528.42|531.13|528.33|531.22|528.42|531.13|528.33|0
1640145170000|2021-12-22 03:52:50|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1640145180000|2021-12-22 03:53:00|530.86|528.06|530.95|528.15|530.95|528.15|530.86|528.06|0
1640145190000|2021-12-22 03:53:10|531.04|528.24|530.95|528.15|531.04|528.24|530.95|528.15|0
1640145210000|2021-12-22 03:53:30|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1640145220000|2021-12-22 03:53:40|530.95|528.15|530.95|528.15|530.95|528.15|530.95|528.15|0
1640145250000|2021-12-22 03:54:10|530.86|528.06|530.95|528.15|530.95|528.15|530.86|528.06|0
1640145260000|2021-12-22 03:54:20|530.86|528.06|530.77|527.97|530.86|528.06|530.77|527.97|0
1640145270000|2021-12-22 03:54:30|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1640145280000|2021-12-22 03:54:40|530.68|527.88|530.59|527.79|530.68|527.88|530.59|527.79|0
1640145310000|2021-12-22 03:55:10|530.41|527.61|530.41|527.61|530.41|527.61|530.41|527.61|0
1640145320000|2021-12-22 03:55:20|530.5|527.7|530.59|527.79|530.59|527.79|530.5|527.7|0
1640145330000|2021-12-22 03:55:30|530.68|527.88|530.68|527.88|530.68|527.88|530.68|527.88|0
1640145340000|2021-12-22 03:55:40|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1640145350000|2021-12-22 03:55:50|530.5|527.7|530.5|527.7|530.5|527.7|530.5|527.7|0
1640145360000|2021-12-22 03:56:00|530.41|527.61|530.5|527.7|530.59|527.79|530.41|527.61|0
1640145370000|2021-12-22 03:56:10|530.59|527.79|530.5|527.7|530.59|527.79|530.41|527.61|0
1640145380000|2021-12-22 03:56:20|530.59|527.79|530.41|527.61|530.59|527.79|530.41|527.61|0
1640145390000|2021-12-22 03:56:30|530.5|527.7|530.41|527.61|530.5|527.7|530.41|527.61|0
1640145400000|2021-12-22 03:56:40|530.23|527.43|530.23|527.43|530.23|527.43|530.23|527.43|0
1640145420000|2021-12-22 03:57:00|530.05|527.25|530.05|527.25|530.05|527.25|530.05|527.25|0
1640145430000|2021-12-22 03:57:10|530.23|527.43|530.23|527.43|530.23|527.43|530.23|527.43|0
1640145450000|2021-12-22 03:57:30|530.14|527.34|530.14|527.34|530.23|527.43|530.05|527.25|0
1640145460000|2021-12-22 03:57:40|530.05|527.25|530.23|527.43|530.23|527.43|530.05|527.25|0
1640145470000|2021-12-22 03:57:50|530.14|527.34|530.23|527.43|530.23|527.43|530.14|527.34|0
1640145480000|2021-12-22 03:58:00|530.14|527.34|530.23|527.43|530.23|527.43|530.14|527.34|0
1640145510000|2021-12-22 03:58:30|530.41|527.61|530.5|527.7|530.5|527.7|530.41|527.61|0
1640145520000|2021-12-22 03:58:40|530.59|527.79|530.5|527.7|530.59|527.79|530.5|527.7|0
1640145530000|2021-12-22 03:58:50|530.59|527.79|530.68|527.88|530.68|527.88|530.59|527.79|0
1640145540000|2021-12-22 03:59:00|530.59|527.79|530.68|527.88|530.77|527.97|530.59|527.79|0
1640145550000|2021-12-22 03:59:10|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1640145570000|2021-12-22 03:59:30|530.5|527.7|530.5|527.7|530.5|527.7|530.5|527.7|0
1640145580000|2021-12-22 03:59:40|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1640145610000|2021-12-22 04:00:10|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1640145620000|2021-12-22 04:00:20|530.95|528.15|530.95|528.15|530.95|528.15|530.95|528.15|0
1640145630000|2021-12-22 04:00:30|530.77|527.97|530.86|528.06|530.86|528.06|530.77|527.97|0
1640145640000|2021-12-22 04:00:40|530.95|528.15|530.95|528.15|530.95|528.15|530.86|528.06|0
1640145670000|2021-12-22 04:01:10|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1640145690000|2021-12-22 04:01:30|530.95|528.15|530.95|528.15|530.95|528.15|530.95|528.15|0
1640145700000|2021-12-22 04:01:40|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1640145710000|2021-12-22 04:01:50|530.95|528.15|530.95|528.15|530.95|528.15|530.95|528.15|0
1640145740000|2021-12-22 04:02:20|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1640145750000|2021-12-22 04:02:30|530.95|528.15|530.77|527.97|530.95|528.15|530.77|527.97|0
1640145800000|2021-12-22 04:03:20|530.67|527.87|530.67|527.87|530.67|527.87|530.59|527.79|0
1640145810000|2021-12-22 04:03:30|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1640145830000|2021-12-22 04:03:50|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1640145840000|2021-12-22 04:04:00|530.95|528.15|530.77|527.97|530.95|528.15|530.77|527.97|0
1640145850000|2021-12-22 04:04:10|530.95|528.15|530.95|528.15|530.95|528.15|530.95|528.15|0
1640145900000|2021-12-22 04:05:00|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1640145920000|2021-12-22 04:05:20|531.21|528.41|531.31|528.51|531.31|528.51|531.21|528.41|0
1640145930000|2021-12-22 04:05:30|531.49|528.69|531.49|528.69|531.49|528.69|531.49|528.69|0
1640145940000|2021-12-22 04:05:40|531.57|528.77|531.49|528.69|531.57|528.77|531.49|528.69|0
1640145950000|2021-12-22 04:05:50|531.57|528.77|531.49|528.69|531.57|528.77|531.49|528.69|0
1640146010000|2021-12-22 04:06:50|531.39|528.59|531.39|528.59|531.39|528.59|531.39|528.59|0
1640146020000|2021-12-22 04:07:00|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1640146040000|2021-12-22 04:07:20|531.39|528.59|531.39|528.59|531.49|528.69|531.39|528.59|0
1640146050000|2021-12-22 04:07:30|531.49|528.69|531.49|528.69|531.49|528.69|531.49|528.69|0
1640146080000|2021-12-22 04:08:00|531.39|528.59|531.49|528.69|531.49|528.69|531.39|528.59|0
1640146100000|2021-12-22 04:08:20|531.48|528.68|531.66|528.86|531.66|528.86|531.48|528.68|0
1640146110000|2021-12-22 04:08:30|531.75|528.95|531.75|528.95|531.75|528.95|531.66|528.86|0
1640146120000|2021-12-22 04:08:40|531.84|529.04|531.75|528.95|531.84|529.04|531.66|528.86|0
1640146130000|2021-12-22 04:08:50|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1640146140000|2021-12-22 04:09:00|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1640146150000|2021-12-22 04:09:10|531.75|528.95|531.84|529.04|531.84|529.04|531.75|528.95|0
1640146160000|2021-12-22 04:09:20|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1640146180000|2021-12-22 04:09:40|531.48|528.68|531.39|528.59|531.48|528.68|531.39|528.59|0
1640146190000|2021-12-22 04:09:50|531.3|528.5|531.12|528.32|531.3|528.5|531.12|528.32|0
1640146200000|2021-12-22 04:10:00|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1640146210000|2021-12-22 04:10:10|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1640146220000|2021-12-22 04:10:20|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640146250000|2021-12-22 04:10:50|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146260000|2021-12-22 04:11:00|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1640146270000|2021-12-22 04:11:10|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146280000|2021-12-22 04:11:20|530.94|528.14|530.94|528.14|530.94|528.14|530.85|528.05|0
1640146290000|2021-12-22 04:11:30|530.85|528.05|530.94|528.14|530.94|528.14|530.85|528.05|0
1640146300000|2021-12-22 04:11:40|530.76|527.96|530.85|528.05|530.85|528.05|530.76|527.96|0
1640146320000|2021-12-22 04:12:00|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146340000|2021-12-22 04:12:20|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640146350000|2021-12-22 04:12:30|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146360000|2021-12-22 04:12:40|530.67|527.87|530.67|527.87|530.67|527.87|530.67|527.87|0
1640146370000|2021-12-22 04:12:50|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146420000|2021-12-22 04:13:40|530.67|527.87|530.76|527.96|530.76|527.96|530.67|527.87|0
1640146430000|2021-12-22 04:13:50|530.67|527.87|530.76|527.96|530.76|527.96|530.67|527.87|0
1640146440000|2021-12-22 04:14:00|530.85|528.05|530.94|528.14|530.94|528.14|530.85|528.05|0
1640146450000|2021-12-22 04:14:10|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1640146460000|2021-12-22 04:14:20|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640146470000|2021-12-22 04:14:30|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146550000|2021-12-22 04:15:50|530.67|527.87|530.76|527.96|530.76|527.96|530.58|527.78|0
1640146560000|2021-12-22 04:16:00|530.85|528.05|530.67|527.87|530.85|528.05|530.67|527.87|0
1640146570000|2021-12-22 04:16:10|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146580000|2021-12-22 04:16:20|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1640146590000|2021-12-22 04:16:30|530.76|527.96|530.76|527.96|530.85|528.05|530.76|527.96|0
1640146600000|2021-12-22 04:16:40|530.85|528.05|530.94|528.14|530.94|528.14|530.85|528.05|0
1640146650000|2021-12-22 04:17:30|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1640146660000|2021-12-22 04:17:40|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146690000|2021-12-22 04:18:10|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640146710000|2021-12-22 04:18:30|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1640146720000|2021-12-22 04:18:40|530.76|527.96|530.76|527.96|530.94|528.14|530.76|527.96|0
1640146730000|2021-12-22 04:18:50|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640146740000|2021-12-22 04:19:00|530.85|528.05|530.76|527.96|530.85|528.05|530.76|527.96|0
1640146760000|2021-12-22 04:19:20|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1640146770000|2021-12-22 04:19:30|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146790000|2021-12-22 04:19:50|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640146800000|2021-12-22 04:20:00|530.85|528.05|530.76|527.96|530.85|528.05|530.76|527.96|0
1640146810000|2021-12-22 04:20:10|530.58|527.78|530.58|527.78|530.67|527.87|530.58|527.78|0
1640146820000|2021-12-22 04:20:20|530.67|527.87|530.76|527.96|530.76|527.96|530.67|527.87|0
1640146840000|2021-12-22 04:20:40|530.67|527.87|530.58|527.78|530.67|527.87|530.58|527.78|0
1640146860000|2021-12-22 04:21:00|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640146910000|2021-12-22 04:21:50|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1640146920000|2021-12-22 04:22:00|530.76|527.96|530.76|527.96|530.76|527.96|530.67|527.87|0
1640146930000|2021-12-22 04:22:10|530.67|527.87|530.67|527.87|530.67|527.87|530.67|527.87|0
1640146940000|2021-12-22 04:22:20|530.76|527.96|530.66|527.86|530.76|527.96|530.66|527.86|0
1640146950000|2021-12-22 04:22:30|530.76|527.96|530.66|527.86|530.76|527.96|530.58|527.78|0
1640146960000|2021-12-22 04:22:40|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1640146980000|2021-12-22 04:23:00|530.48|527.68|530.48|527.68|530.58|527.78|530.4|527.6|0
1640146990000|2021-12-22 04:23:10|530.4|527.6|530.48|527.68|530.58|527.78|530.4|527.6|0
1640147000000|2021-12-22 04:23:20|530.4|527.6|530.48|527.68|530.48|527.68|530.4|527.6|0
1640147010000|2021-12-22 04:23:30|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1640147050000|2021-12-22 04:24:10|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640147090000|2021-12-22 04:24:50|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640147100000|2021-12-22 04:25:00|530.84|528.04|530.84|528.04|530.84|528.04|530.84|528.04|0
1640147110000|2021-12-22 04:25:10|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640147170000|2021-12-22 04:26:10|531.12|528.32|530.94|528.14|531.12|528.32|530.94|528.14|0
1640147180000|2021-12-22 04:26:20|531.02|528.22|530.94|528.14|531.02|528.22|530.94|528.14|0
1640147200000|2021-12-22 04:26:40|531.02|528.22|530.94|528.14|531.02|528.22|530.94|528.14|0
1640147220000|2021-12-22 04:27:00|530.84|528.04|530.94|528.14|530.94|528.14|530.84|528.04|0
1640147230000|2021-12-22 04:27:10|530.84|528.04|530.84|528.04|530.84|528.04|530.76|527.96|0
1640147240000|2021-12-22 04:27:20|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640147250000|2021-12-22 04:27:30|530.84|528.04|530.84|528.04|530.94|528.14|530.84|528.04|0
1640147260000|2021-12-22 04:27:40|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1640147270000|2021-12-22 04:27:50|530.84|528.04|530.84|528.04|530.84|528.04|530.84|528.04|0
1640147280000|2021-12-22 04:28:00|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1640147320000|2021-12-22 04:28:40|530.58|527.78|530.76|527.96|530.76|527.96|530.58|527.78|0
1640147330000|2021-12-22 04:28:50|530.66|527.86|530.58|527.78|530.66|527.86|530.58|527.78|0
1640147350000|2021-12-22 04:29:10|530.48|527.68|530.48|527.68|530.48|527.68|530.48|527.68|0
1640147360000|2021-12-22 04:29:20|530.58|527.78|530.4|527.6|530.58|527.78|530.4|527.6|0
1640147390000|2021-12-22 04:29:50|530.39|527.59|530.39|527.59|530.39|527.59|530.39|527.59|0
1640147430000|2021-12-22 04:30:30|530.3|527.5|530.39|527.59|530.39|527.59|530.3|527.5|0
1640147470000|2021-12-22 04:31:10|530.21|527.41|530.39|527.59|530.39|527.59|530.21|527.41|0
1640147490000|2021-12-22 04:31:30|530.3|527.5|530.3|527.5|530.3|527.5|530.3|527.5|0
1640147500000|2021-12-22 04:31:40|530.39|527.59|530.39|527.59|530.39|527.59|530.3|527.5|0
1640147510000|2021-12-22 04:31:50|530.3|527.5|530.21|527.41|530.3|527.5|530.21|527.41|0
1640147580000|2021-12-22 04:33:00|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1640147590000|2021-12-22 04:33:10|530.21|527.41|530.21|527.41|530.21|527.41|530.21|527.41|0
1640147600000|2021-12-22 04:33:20|530.39|527.59|530.39|527.59|530.39|527.59|530.39|527.59|0
1640147640000|2021-12-22 04:34:00|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1640147700000|2021-12-22 04:35:00|530.48|527.68|530.66|527.86|530.66|527.86|530.48|527.68|0
1640147710000|2021-12-22 04:35:10|530.75|527.95|530.75|527.95|530.75|527.95|530.75|527.95|0
1640147750000|2021-12-22 04:35:50|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1640147760000|2021-12-22 04:36:00|530.75|527.95|530.75|527.95|530.75|527.95|530.75|527.95|0
1640147830000|2021-12-22 04:37:10|530.93|528.13|530.93|528.13|530.93|528.13|530.75|527.95|0
1640147840000|2021-12-22 04:37:20|530.84|528.04|530.93|528.13|530.93|528.13|530.75|527.95|0
1640147850000|2021-12-22 04:37:30|530.84|528.04|530.84|528.04|530.84|528.04|530.84|528.04|0
1640147860000|2021-12-22 04:37:40|530.75|527.95|530.75|527.95|530.75|527.95|530.75|527.95|0
1640147870000|2021-12-22 04:37:50|530.84|528.04|530.84|528.04|530.84|528.04|530.75|527.95|0
1640147880000|2021-12-22 04:38:00|530.75|527.95|530.75|527.95|530.75|527.95|530.75|527.95|0
1640147900000|2021-12-22 04:38:20|530.84|528.04|530.93|528.13|530.93|528.13|530.84|528.04|0
1640147910000|2021-12-22 04:38:30|530.84|528.04|530.93|528.13|530.93|528.13|530.84|528.04|0
1640147920000|2021-12-22 04:38:40|530.75|527.95|530.75|527.95|530.75|527.95|530.75|527.95|0
1640147990000|2021-12-22 04:39:50|530.57|527.77|530.75|527.95|530.75|527.95|530.57|527.77|0
1640148000000|2021-12-22 04:40:00|530.66|527.86|530.66|527.86|530.66|527.86|530.66|527.86|0
1640148010000|2021-12-22 04:40:10|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1640148030000|2021-12-22 04:40:30|530.66|527.86|530.57|527.77|530.66|527.86|530.57|527.77|0
1640148040000|2021-12-22 04:40:40|530.39|527.59|530.39|527.59|530.39|527.59|530.39|527.59|0
1640148050000|2021-12-22 04:40:50|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1640148070000|2021-12-22 04:41:10|530.75|527.95|530.57|527.77|530.75|527.95|530.57|527.77|0
1640148080000|2021-12-22 04:41:20|530.48|527.68|530.48|527.68|530.48|527.68|530.48|527.68|0
1640148090000|2021-12-22 04:41:30|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1640148160000|2021-12-22 04:42:40|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1640148170000|2021-12-22 04:42:50|530.39|527.59|530.47|527.67|530.47|527.67|530.39|527.59|0
1640148190000|2021-12-22 04:43:10|530.39|527.59|530.39|527.59|530.39|527.59|530.39|527.59|0
1640148260000|2021-12-22 04:44:20|530.57|527.77|530.47|527.67|530.57|527.77|530.47|527.67|0
1640148270000|2021-12-22 04:44:30|530.57|527.77|530.39|527.59|530.57|527.77|530.39|527.59|0
1640148290000|2021-12-22 04:44:50|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1640148300000|2021-12-22 04:45:00|530.75|527.95|530.65|527.85|530.75|527.95|530.65|527.85|0
1640148310000|2021-12-22 04:45:10|530.75|527.95|530.75|527.95|530.75|527.95|530.65|527.85|0
1640148320000|2021-12-22 04:45:20|530.65|527.85|530.75|527.95|530.75|527.95|530.65|527.85|0
1640148350000|2021-12-22 04:45:50|530.83|528.03|530.83|528.03|530.83|528.03|530.83|528.03|0
1640148370000|2021-12-22 04:46:10|530.75|527.95|530.93|528.13|530.93|528.13|530.75|527.95|0
1640148390000|2021-12-22 04:46:30|531.11|528.31|531.11|528.31|531.11|528.31|531.11|528.31|0
1640148410000|2021-12-22 04:46:50|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1640148420000|2021-12-22 04:47:00|531.1|528.3|531.1|528.3|531.1|528.3|531.1|528.3|0
1640148430000|2021-12-22 04:47:10|530.93|528.13|531.01|528.21|531.01|528.21|530.93|528.13|0
1640148460000|2021-12-22 04:47:40|530.92|528.12|531.1|528.3|531.1|528.3|530.92|528.12|0
1640148510000|2021-12-22 04:48:30|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1640148560000|2021-12-22 04:49:20|531.1|528.3|531.01|528.21|531.1|528.3|531.01|528.21|0
1640148570000|2021-12-22 04:49:30|531.1|528.3|531.1|528.3|531.1|528.3|531.1|528.3|0
1640148620000|2021-12-22 04:50:20|531.19|528.39|531.28|528.48|531.28|528.48|531.19|528.39|0
1640148630000|2021-12-22 04:50:30|531.19|528.39|531.1|528.3|531.19|528.39|531.1|528.3|0
1640148670000|2021-12-22 04:51:10|531.19|528.39|531.19|528.39|531.19|528.39|531.1|528.3|0
1640148680000|2021-12-22 04:51:20|531.28|528.48|531.1|528.3|531.28|528.48|531.1|528.3|0
1640148790000|2021-12-22 04:53:10|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1640148810000|2021-12-22 04:53:30|530.74|527.94|530.74|527.94|530.74|527.94|530.74|527.94|0
1640148820000|2021-12-22 04:53:40|530.65|527.85|530.65|527.85|530.65|527.85|530.65|527.85|0
1640148830000|2021-12-22 04:53:50|530.74|527.94|530.74|527.94|530.74|527.94|530.74|527.94|0
1640148840000|2021-12-22 04:54:00|530.65|527.85|530.74|527.94|530.74|527.94|530.65|527.85|0
1640148850000|2021-12-22 04:54:10|530.65|527.85|530.74|527.94|530.74|527.94|530.65|527.85|0
1640148880000|2021-12-22 04:54:40|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1640148890000|2021-12-22 04:54:50|530.83|528.03|530.83|528.03|530.83|528.03|530.83|528.03|0
1640148900000|2021-12-22 04:55:00|530.74|527.94|530.74|527.94|530.74|527.94|530.74|527.94|0
1640148920000|2021-12-22 04:55:20|530.92|528.12|530.74|527.94|530.92|528.12|530.74|527.94|0
1640148930000|2021-12-22 04:55:30|530.92|528.12|530.83|528.03|530.92|528.12|530.83|528.03|0
1640148940000|2021-12-22 04:55:40|530.92|528.12|530.83|528.03|530.92|528.12|530.83|528.03|0
1640148950000|2021-12-22 04:55:50|530.92|528.12|530.74|527.94|530.92|528.12|530.74|527.94|0
1640148960000|2021-12-22 04:56:00|530.65|527.85|530.56|527.76|530.65|527.85|530.56|527.76|0
1640149020000|2021-12-22 04:57:00|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1640149030000|2021-12-22 04:57:10|530.38|527.58|530.29|527.49|530.38|527.58|530.29|527.49|0
1640149040000|2021-12-22 04:57:20|530.38|527.58|530.38|527.58|530.38|527.58|530.38|527.58|0
1640149050000|2021-12-22 04:57:30|530.29|527.49|530.38|527.58|530.38|527.58|530.29|527.49|0
1640149060000|2021-12-22 04:57:40|530.29|527.49|530.29|527.49|530.38|527.58|530.29|527.49|0
1640149080000|2021-12-22 04:58:00|530.2|527.4|530.2|527.4|530.2|527.4|530.2|527.4|0
1640149120000|2021-12-22 04:58:40|530.38|527.58|530.38|527.58|530.38|527.58|530.38|527.58|0
1640149170000|2021-12-22 04:59:30|530.56|527.76|530.56|527.76|530.56|527.76|530.56|527.76|0
1640149180000|2021-12-22 04:59:40|530.65|527.85|530.56|527.76|530.65|527.85|530.56|527.76|0
1640149200000|2021-12-22 05:00:00|530.74|527.94|530.74|527.94|530.82|528.02|530.74|527.94|0
1640149210000|2021-12-22 05:00:10|530.56|527.76|530.56|527.76|530.56|527.76|530.38|527.58|0
1640149220000|2021-12-22 05:00:20|530.74|527.94|530.56|527.76|530.74|527.94|530.56|527.76|0
1640149230000|2021-12-22 05:00:30|530.64|527.84|530.64|527.84|530.64|527.84|530.64|527.84|0
1640149240000|2021-12-22 05:00:40|530.56|527.76|530.38|527.58|530.56|527.76|530.38|527.58|0
1640149260000|2021-12-22 05:01:00|530.56|527.76|530.46|527.66|530.56|527.76|530.46|527.66|0
1640149270000|2021-12-22 05:01:10|530.56|527.76|530.56|527.76|530.56|527.76|530.56|527.76|0
1640149280000|2021-12-22 05:01:20|530.46|527.66|530.46|527.66|530.46|527.66|530.46|527.66|0
1640149290000|2021-12-22 05:01:30|530.56|527.76|530.64|527.84|530.64|527.84|530.56|527.76|0
1640149300000|2021-12-22 05:01:40|530.56|527.76|530.56|527.76|530.74|527.94|530.56|527.76|0
1640149310000|2021-12-22 05:01:50|530.74|527.94|530.74|527.94|530.74|527.94|530.74|527.94|0
1640149320000|2021-12-22 05:02:00|530.92|528.12|530.92|528.12|530.92|528.12|530.82|528.02|0
1640149330000|2021-12-22 05:02:10|531.28|528.48|531.46|528.66|531.46|528.66|531.28|528.48|0
1640149340000|2021-12-22 05:02:20|531.64|528.84|531.54|528.74|531.64|528.84|531.36|528.56|0
1640149350000|2021-12-22 05:02:30|531.46|528.66|531.46|528.66|531.54|528.74|531.46|528.66|0
1640149360000|2021-12-22 05:02:40|531.28|528.48|531.28|528.48|531.28|528.48|531.28|528.48|0
1640149370000|2021-12-22 05:02:50|531.18|528.38|531.28|528.48|531.28|528.48|531.18|528.38|0
1640149380000|2021-12-22 05:03:00|531.36|528.56|531.36|528.56|531.36|528.56|531.36|528.56|0
1640149390000|2021-12-22 05:03:10|531.28|528.48|531.36|528.56|531.36|528.56|531.28|528.48|0
1640149400000|2021-12-22 05:03:20|531.28|528.48|531.36|528.56|531.36|528.56|531.28|528.48|0
1640149410000|2021-12-22 05:03:30|531.46|528.66|531.46|528.66|531.46|528.66|531.46|528.66|0
1640149420000|2021-12-22 05:03:40|531.64|528.84|531.64|528.84|531.64|528.84|531.64|528.84|0
1640149440000|2021-12-22 05:04:00|531.54|528.74|531.82|529.02|531.82|529.02|531.54|528.74|0
1640149450000|2021-12-22 05:04:10|532|529.2|532|529.2|532|529.2|531.9|529.1|0
1640149460000|2021-12-22 05:04:20|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1640149470000|2021-12-22 05:04:30|532.36|529.56|532.36|529.56|532.54|529.74|532.36|529.56|0
1640149480000|2021-12-22 05:04:40|532.35|529.55|532.44|529.64|532.44|529.64|532.35|529.55|0
1640149490000|2021-12-22 05:04:50|532.35|529.55|532.35|529.55|532.35|529.55|532.35|529.55|0
1640149510000|2021-12-22 05:05:10|532.26|529.46|532.35|529.55|532.35|529.55|532.26|529.46|0
1640149520000|2021-12-22 05:05:20|532.17|529.37|531.9|529.1|532.17|529.37|531.9|529.1|0
1640149530000|2021-12-22 05:05:30|531.63|528.83|531.63|528.83|531.72|528.92|531.63|528.83|0
1640149540000|2021-12-22 05:05:40|531.45|528.65|531.45|528.65|531.45|528.65|531.45|528.65|0
1640149550000|2021-12-22 05:05:50|531.54|528.74|531.72|528.92|531.72|528.92|531.54|528.74|0
1640149560000|2021-12-22 05:06:00|531.54|528.74|531.63|528.83|531.63|528.83|531.54|528.74|0
1640149570000|2021-12-22 05:06:10|531.45|528.65|531.27|528.47|531.45|528.65|531.27|528.47|0
1640149580000|2021-12-22 05:06:20|531.36|528.56|531.36|528.56|531.36|528.56|531.27|528.47|0
1640149590000|2021-12-22 05:06:30|531.45|528.65|531.27|528.47|531.45|528.65|531.27|528.47|0
1640149600000|2021-12-22 05:06:40|531.36|528.56|531.27|528.47|531.36|528.56|531.27|528.47|0
1640149610000|2021-12-22 05:06:50|531.18|528.38|531.27|528.47|531.27|528.47|531.09|528.29|0
1640149630000|2021-12-22 05:07:10|531.09|528.29|531.18|528.38|531.18|528.38|531.09|528.29|0
1640149640000|2021-12-22 05:07:20|531.09|528.29|531.09|528.29|531.09|528.29|531.09|528.29|0
1640149670000|2021-12-22 05:07:50|530.73|527.93|530.64|527.84|530.73|527.93|530.55|527.75|0
1640149680000|2021-12-22 05:08:00|530.55|527.75|530.55|527.75|530.55|527.75|530.37|527.57|0
1640149690000|2021-12-22 05:08:10|530.46|527.66|530.55|527.75|530.55|527.75|530.46|527.66|0
1640149700000|2021-12-22 05:08:20|530.73|527.93|530.73|527.93|530.73|527.93|530.73|527.93|0
1640149710000|2021-12-22 05:08:30|530.55|527.75|530.55|527.75|530.55|527.75|530.55|527.75|0
1640149730000|2021-12-22 05:08:50|530.46|527.66|530.55|527.75|530.55|527.75|530.46|527.66|0
1640149740000|2021-12-22 05:09:00|530.73|527.93|530.46|527.66|530.73|527.93|530.46|527.66|0
1640149750000|2021-12-22 05:09:10|530.37|527.57|530.28|527.48|530.37|527.57|530.28|527.48|0
1640149760000|2021-12-22 05:09:20|530.19|527.39|529.84|527.04|530.19|527.39|529.84|527.04|0
1640149770000|2021-12-22 05:09:30|530.01|527.21|529.92|527.12|530.01|527.21|529.92|527.12|0
1640149780000|2021-12-22 05:09:40|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1640149790000|2021-12-22 05:09:50|530.01|527.21|530.01|527.21|530.01|527.21|530.01|527.21|0
1640149800000|2021-12-22 05:10:00|529.92|527.12|530.19|527.39|530.19|527.39|529.83|527.03|0
1640149810000|2021-12-22 05:10:10|530.01|527.21|530.01|527.21|530.01|527.21|530.01|527.21|0
1640149820000|2021-12-22 05:10:20|529.83|527.03|529.83|527.03|529.83|527.03|529.83|527.03|0
1640149830000|2021-12-22 05:10:30|529.92|527.12|529.83|527.03|529.92|527.12|529.83|527.03|0
1640149850000|2021-12-22 05:10:50|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1640149860000|2021-12-22 05:11:00|529.83|527.03|529.74|526.94|529.83|527.03|529.65|526.85|0
1640149870000|2021-12-22 05:11:10|529.83|527.03|529.83|527.03|529.83|527.03|529.83|527.03|0
1640149890000|2021-12-22 05:11:30|529.65|526.85|529.74|526.94|529.74|526.94|529.65|526.85|0
1640149900000|2021-12-22 05:11:40|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1640149910000|2021-12-22 05:11:50|529.74|526.94|529.74|526.94|529.74|526.94|529.74|526.94|0
1640149920000|2021-12-22 05:12:00|529.83|527.03|529.65|526.85|529.83|527.03|529.65|526.85|0
1640149930000|2021-12-22 05:12:10|529.74|526.94|530.01|527.21|530.01|527.21|529.74|526.94|0
1640149940000|2021-12-22 05:12:20|529.83|527.03|529.92|527.12|529.92|527.12|529.83|527.03|0
1640149950000|2021-12-22 05:12:30|529.83|527.03|529.83|527.03|529.83|527.03|529.83|527.03|0
1640149960000|2021-12-22 05:12:40|529.92|527.12|529.92|527.12|530.01|527.21|529.92|527.12|0
1640149970000|2021-12-22 05:12:50|530.01|527.21|530.01|527.21|530.01|527.21|530.01|527.21|0
1640149980000|2021-12-22 05:13:00|530.19|527.39|530.01|527.21|530.19|527.39|530.01|527.21|0
1640149990000|2021-12-22 05:13:10|530.19|527.39|530.19|527.39|530.19|527.39|530.19|527.39|0
1640150010000|2021-12-22 05:13:30|530.37|527.57|530.28|527.48|530.37|527.57|530.28|527.48|0
1640150020000|2021-12-22 05:13:40|530.19|527.39|530.01|527.21|530.19|527.39|530.01|527.21|0
1640150030000|2021-12-22 05:13:50|529.83|527.03|529.83|527.03|529.92|527.12|529.83|527.03|0
1640150100000|2021-12-22 05:15:00|529.65|526.85|529.83|527.03|529.83|527.03|529.65|526.85|0
1640150110000|2021-12-22 05:15:10|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1640150130000|2021-12-22 05:15:30|529.47|526.67|529.47|526.67|529.47|526.67|529.47|526.67|0
1640150150000|2021-12-22 05:15:50|529.38|526.58|529.47|526.67|529.47|526.67|529.38|526.58|0
1640150160000|2021-12-22 05:16:00|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1640150170000|2021-12-22 05:16:10|529.47|526.67|529.65|526.85|529.65|526.85|529.47|526.67|0
1640150190000|2021-12-22 05:16:30|529.47|526.67|529.47|526.67|529.47|526.67|529.47|526.67|0
1640150200000|2021-12-22 05:16:40|529.56|526.76|529.47|526.67|529.56|526.76|529.47|526.67|0
1640150210000|2021-12-22 05:16:50|529.56|526.76|529.65|526.85|529.65|526.85|529.47|526.67|0
1640150220000|2021-12-22 05:17:00|529.56|526.76|529.65|526.85|529.65|526.85|529.56|526.76|0
1640150230000|2021-12-22 05:17:10|529.47|526.67|529.47|526.67|529.47|526.67|529.47|526.67|0
1640150250000|2021-12-22 05:17:30|529.56|526.76|529.65|526.85|529.65|526.85|529.56|526.76|0
1640150280000|2021-12-22 05:18:00|529.47|526.67|529.47|526.67|529.47|526.67|529.47|526.67|0
1640150300000|2021-12-22 05:18:20|529.56|526.76|529.65|526.85|529.65|526.85|529.56|526.76|0
1640150310000|2021-12-22 05:18:30|529.56|526.76|529.65|526.85|529.65|526.85|529.56|526.76|0
1640150330000|2021-12-22 05:18:50|529.56|526.76|529.65|526.85|529.65|526.85|529.56|526.76|0
1640150340000|2021-12-22 05:19:00|529.47|526.67|529.47|526.67|529.47|526.67|529.47|526.67|0
1640150360000|2021-12-22 05:19:20|529.38|526.58|529.29|526.49|529.38|526.58|529.29|526.49|0
1640150390000|2021-12-22 05:19:50|529.11|526.31|529.29|526.49|529.29|526.49|529.11|526.31|0
1640150400000|2021-12-22 05:20:00|529.2|526.4|529.29|526.49|529.29|526.49|529.2|526.4|0
1640150410000|2021-12-22 05:20:10|529.47|526.67|529.29|526.49|529.47|526.67|529.29|526.49|0
1640150440000|2021-12-22 05:20:40|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1640150450000|2021-12-22 05:20:50|529.11|526.31|529.11|526.31|529.11|526.31|529.11|526.31|0
1640150460000|2021-12-22 05:21:00|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1640150470000|2021-12-22 05:21:10|529.29|526.49|529.11|526.31|529.29|526.49|529.11|526.31|0
1640150480000|2021-12-22 05:21:20|528.93|526.13|528.93|526.13|528.93|526.13|528.93|526.13|0
1640150490000|2021-12-22 05:21:30|529.11|526.31|529.11|526.31|529.11|526.31|529.11|526.31|0
1640150500000|2021-12-22 05:21:40|529.29|526.49|529.29|526.49|529.29|526.49|529.29|526.49|0
1640150510000|2021-12-22 05:21:50|529.11|526.31|529.11|526.31|529.11|526.31|529.11|526.31|0
1640150520000|2021-12-22 05:22:00|529.02|526.22|528.93|526.13|529.02|526.22|528.93|526.13|0
1640150530000|2021-12-22 05:22:10|529.11|526.31|529.11|526.31|529.11|526.31|529.11|526.31|0
1640150540000|2021-12-22 05:22:20|529.02|526.22|528.93|526.13|529.02|526.22|528.93|526.13|0
1640150550000|2021-12-22 05:22:30|529.11|526.31|528.93|526.13|529.11|526.31|528.93|526.13|0
1640150560000|2021-12-22 05:22:40|528.75|525.95|528.75|525.95|528.75|525.95|528.75|525.95|0
1640150590000|2021-12-22 05:23:10|528.93|526.13|528.93|526.13|528.93|526.13|528.93|526.13|0
1640150600000|2021-12-22 05:23:20|529.11|526.31|528.93|526.13|529.11|526.31|528.93|526.13|0
1640150610000|2021-12-22 05:23:30|529.11|526.31|529.11|526.31|529.11|526.31|529.11|526.31|0
1640150660000|2021-12-22 05:24:20|528.75|525.95|528.75|525.95|528.75|525.95|528.75|525.95|0
1640150670000|2021-12-22 05:24:30|528.93|526.13|528.93|526.13|528.93|526.13|528.93|526.13|0
1640150690000|2021-12-22 05:24:50|529.11|526.31|529.11|526.31|529.11|526.31|529.11|526.31|0
1640150700000|2021-12-22 05:25:00|529.29|526.49|529.47|526.67|529.47|526.67|529.29|526.49|0
1640150720000|2021-12-22 05:25:20|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1640150730000|2021-12-22 05:25:30|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1640150740000|2021-12-22 05:25:40|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1640150760000|2021-12-22 05:26:00|529.47|526.67|529.65|526.85|529.65|526.85|529.47|526.67|0
1640150770000|2021-12-22 05:26:10|529.83|527.03|529.91|527.11|529.91|527.11|529.83|527.03|0
1640150780000|2021-12-22 05:26:20|530.01|527.21|529.65|526.85|530.01|527.21|529.65|526.85|0
1640150790000|2021-12-22 05:26:30|529.73|526.93|529.65|526.85|529.73|526.93|529.65|526.85|0
1640150800000|2021-12-22 05:26:40|529.83|527.03|529.83|527.03|529.83|527.03|529.83|527.03|0
1640150810000|2021-12-22 05:26:50|529.65|526.85|529.73|526.93|529.73|526.93|529.65|526.85|0
1640150820000|2021-12-22 05:27:00|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1640150830000|2021-12-22 05:27:10|529.73|526.93|529.65|526.85|529.73|526.93|529.65|526.85|0
1640150840000|2021-12-22 05:27:20|529.73|526.93|529.65|526.85|529.73|526.93|529.65|526.85|0
1640150850000|2021-12-22 05:27:30|529.73|526.93|529.65|526.85|529.73|526.93|529.65|526.85|0
1640150860000|2021-12-22 05:27:40|529.47|526.67|529.47|526.67|529.47|526.67|529.47|526.67|0
1640150880000|2021-12-22 05:28:00|529.29|526.49|529.47|526.67|529.47|526.67|529.29|526.49|0
1640150890000|2021-12-22 05:28:10|529.55|526.75|529.65|526.85|529.65|526.85|529.47|526.67|0
1640150920000|2021-12-22 05:28:40|529.55|526.75|529.65|526.85|529.65|526.85|529.55|526.75|0
1640150930000|2021-12-22 05:28:50|529.47|526.67|529.55|526.75|529.55|526.75|529.47|526.67|0
1640150940000|2021-12-22 05:29:00|529.47|526.67|529.82|527.02|529.82|527.02|529.47|526.67|0
1640150950000|2021-12-22 05:29:10|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1640150960000|2021-12-22 05:29:20|529.47|526.67|529.65|526.85|529.65|526.85|529.47|526.67|0
1640150970000|2021-12-22 05:29:30|529.47|526.67|529.55|526.75|529.55|526.75|529.47|526.67|0
1640150980000|2021-12-22 05:29:40|529.47|526.67|529.64|526.84|529.64|526.84|529.47|526.67|0
1640150990000|2021-12-22 05:29:50|529.82|527.02|530.18|527.38|530.18|527.38|529.82|527.02|0
1640151000000|2021-12-22 05:30:00|530.09|527.29|530.9|528.1|530.9|528.1|530.09|527.29|0
1640151010000|2021-12-22 05:30:10|530.72|527.92|530.72|527.92|530.81|528.01|530.72|527.92|0
1640151020000|2021-12-22 05:30:20|530.63|527.83|530.72|527.92|530.72|527.92|530.63|527.83|0
1640151030000|2021-12-22 05:30:30|531.08|528.28|531.08|528.28|531.08|528.28|531.08|528.28|0
1640151040000|2021-12-22 05:30:40|530.99|528.19|531.08|528.28|531.08|528.28|530.99|528.19|0
1640151060000|2021-12-22 05:31:00|530.99|528.19|530.99|528.19|530.99|528.19|530.9|528.1|0
1640151070000|2021-12-22 05:31:10|531.08|528.28|531.08|528.28|531.08|528.28|531.08|528.28|0
1640151080000|2021-12-22 05:31:20|531.26|528.46|530.99|528.19|531.26|528.46|530.99|528.19|0
1640151090000|2021-12-22 05:31:30|530.9|528.1|530.9|528.1|530.9|528.1|530.9|528.1|0
1640151100000|2021-12-22 05:31:40|530.81|528.01|530.81|528.01|530.81|528.01|530.81|528.01|0
1640151110000|2021-12-22 05:31:50|530.9|528.1|530.9|528.1|530.9|528.1|530.9|528.1|0
1640151120000|2021-12-22 05:32:00|530.81|528.01|531.08|528.28|531.08|528.28|530.81|528.01|0
1640151130000|2021-12-22 05:32:10|531.17|528.37|530.99|528.19|531.17|528.37|530.99|528.19|0
1640151140000|2021-12-22 05:32:20|530.9|528.1|530.9|528.1|530.9|528.1|530.9|528.1|0
1640151150000|2021-12-22 05:32:30|531.08|528.28|531.08|528.28|531.26|528.46|531.08|528.28|0
1640151160000|2021-12-22 05:32:40|531.17|528.37|531.26|528.46|531.26|528.46|531.17|528.37|0
1640151170000|2021-12-22 05:32:50|531.44|528.64|531.26|528.46|531.44|528.64|531.26|528.46|0
1640151180000|2021-12-22 05:33:00|531.44|528.64|531.53|528.73|531.53|528.73|531.44|528.64|0
1640151190000|2021-12-22 05:33:10|531.62|528.82|531.62|528.82|531.62|528.82|531.44|528.64|0
1640151200000|2021-12-22 05:33:20|531.53|528.73|531.53|528.73|531.53|528.73|531.53|528.73|0
1640151210000|2021-12-22 05:33:30|531.44|528.64|531.35|528.55|531.62|528.82|531.35|528.55|0
1640151220000|2021-12-22 05:33:40|531.44|528.64|531.26|528.46|531.44|528.64|531.26|528.46|0
1640151240000|2021-12-22 05:34:00|531.35|528.55|531.35|528.55|531.35|528.55|531.35|528.55|0
1640151250000|2021-12-22 05:34:10|531.44|528.64|531.44|528.64|531.44|528.64|531.44|528.64|0
1640151260000|2021-12-22 05:34:20|531.53|528.73|531.44|528.64|531.62|528.82|531.44|528.64|0
1640151270000|2021-12-22 05:34:30|531.26|528.46|531.26|528.46|531.26|528.46|531.26|528.46|0
1640151280000|2021-12-22 05:34:40|531.44|528.64|531.44|528.64|531.44|528.64|531.44|528.64|0
1640151290000|2021-12-22 05:34:50|531.53|528.73|531.44|528.64|531.53|528.73|531.44|528.64|0
1640151300000|2021-12-22 05:35:00|531.35|528.55|531.35|528.55|531.44|528.64|531.35|528.55|0
1640151310000|2021-12-22 05:35:10|531.26|528.46|531.26|528.46|531.26|528.46|531.26|528.46|0
1640151320000|2021-12-22 05:35:20|531.44|528.64|531.26|528.46|531.44|528.64|531.26|528.46|0
1640151330000|2021-12-22 05:35:30|531.35|528.55|531.35|528.55|531.35|528.55|531.35|528.55|0
1640151340000|2021-12-22 05:35:40|531.26|528.46|531.26|528.46|531.35|528.55|531.26|528.46|0
1640151350000|2021-12-22 05:35:50|531.17|528.37|531.26|528.46|531.26|528.46|531.17|528.37|0
1640151360000|2021-12-22 05:36:00|531.44|528.64|531.44|528.64|531.44|528.64|531.44|528.64|0
1640151380000|2021-12-22 05:36:20|531.35|528.55|531.26|528.46|531.35|528.55|531.26|528.46|0
1640151390000|2021-12-22 05:36:30|531.08|528.28|531.08|528.28|531.08|528.28|531.08|528.28|0
1640151400000|2021-12-22 05:36:40|531.26|528.46|531.26|528.46|531.26|528.46|531.17|528.37|0
1640151410000|2021-12-22 05:36:50|531.44|528.64|531.44|528.64|531.44|528.64|531.44|528.64|0
1640151420000|2021-12-22 05:37:00|531.34|528.54|531.62|528.82|531.62|528.82|531.34|528.54|0
1640151430000|2021-12-22 05:37:10|531.52|528.72|531.44|528.64|531.62|528.82|531.44|528.64|0
1640151440000|2021-12-22 05:37:20|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1640151450000|2021-12-22 05:37:30|531.44|528.64|531.62|528.82|531.62|528.82|531.44|528.64|0
1640151460000|2021-12-22 05:37:40|531.44|528.64|531.44|528.64|531.44|528.64|531.44|528.64|0
1640151470000|2021-12-22 05:37:50|531.34|528.54|531.26|528.46|531.44|528.64|531.26|528.46|0
1640151480000|2021-12-22 05:38:00|531.44|528.64|531.44|528.64|531.44|528.64|531.44|528.64|0
1640151490000|2021-12-22 05:38:10|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1640151500000|2021-12-22 05:38:20|531.26|528.46|531.34|528.54|531.34|528.54|531.26|528.46|0
1640151510000|2021-12-22 05:38:30|531.44|528.64|531.34|528.54|531.44|528.64|531.34|528.54|0
1640151520000|2021-12-22 05:38:40|531.26|528.46|531.26|528.46|531.34|528.54|531.26|528.46|0
1640151540000|2021-12-22 05:39:00|531.44|528.64|531.44|528.64|531.44|528.64|531.44|528.64|0
1640151550000|2021-12-22 05:39:10|531.26|528.46|531.26|528.46|531.34|528.54|531.26|528.46|0
1640151580000|2021-12-22 05:39:40|531.08|528.28|530.98|528.18|531.08|528.28|530.98|528.18|0
1640151590000|2021-12-22 05:39:50|531.08|528.28|531.08|528.28|531.08|528.28|530.98|528.18|0
1640151600000|2021-12-22 05:40:00|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1640151610000|2021-12-22 05:40:10|531.08|528.28|531.08|528.28|531.08|528.28|531.08|528.28|0
1640151650000|2021-12-22 05:40:50|530.9|528.1|530.98|528.18|530.98|528.18|530.9|528.1|0
1640151670000|2021-12-22 05:41:10|530.9|528.1|530.8|528|530.9|528.1|530.8|528|0
1640151680000|2021-12-22 05:41:20|530.72|527.92|530.72|527.92|530.72|527.92|530.72|527.92|0
1640151690000|2021-12-22 05:41:30|530.62|527.82|530.72|527.92|530.72|527.92|530.62|527.82|0
1640151700000|2021-12-22 05:41:40|530.62|527.82|530.72|527.92|530.72|527.92|530.62|527.82|0
1640151710000|2021-12-22 05:41:50|530.54|527.74|530.72|527.92|530.72|527.92|530.54|527.74|0
1640151720000|2021-12-22 05:42:00|530.62|527.82|530.62|527.82|530.72|527.92|530.62|527.82|0
1640151730000|2021-12-22 05:42:10|530.54|527.74|530.54|527.74|530.62|527.82|530.54|527.74|0
1640151740000|2021-12-22 05:42:20|530.62|527.82|530.62|527.82|530.62|527.82|530.62|527.82|0
1640151750000|2021-12-22 05:42:30|530.54|527.74|530.62|527.82|530.62|527.82|530.54|527.74|0
1640151760000|2021-12-22 05:42:40|530.54|527.74|530.54|527.74|530.54|527.74|530.54|527.74|0
1640151780000|2021-12-22 05:43:00|530.18|527.38|530.18|527.38|530.18|527.38|530.18|527.38|0
1640151790000|2021-12-22 05:43:10|530.08|527.28|530.08|527.28|530.18|527.38|530.08|527.28|0
1640151800000|2021-12-22 05:43:20|530|527.2|530|527.2|530|527.2|530|527.2|0
1640151810000|2021-12-22 05:43:30|529.9|527.1|530|527.2|530|527.2|529.9|527.1|0
1640151820000|2021-12-22 05:43:40|530.18|527.38|530.26|527.46|530.26|527.46|530.18|527.38|0
1640151830000|2021-12-22 05:43:50|530.18|527.38|530.18|527.38|530.18|527.38|530.18|527.38|0
1640151840000|2021-12-22 05:44:00|530.26|527.46|530.18|527.38|530.26|527.46|530.18|527.38|0
1640151850000|2021-12-22 05:44:10|530.08|527.28|530.08|527.28|530.08|527.28|530|527.2|0
1640151860000|2021-12-22 05:44:20|530|527.2|529.82|527.02|530|527.2|529.82|527.02|0
1640151870000|2021-12-22 05:44:30|529.72|526.92|529.64|526.84|529.72|526.92|529.64|526.84|0
1640151900000|2021-12-22 05:45:00|529.72|526.92|529.64|526.84|529.72|526.92|529.64|526.84|0
1640151910000|2021-12-22 05:45:10|529.82|527.02|529.82|527.02|529.82|527.02|529.72|526.92|0
1640151920000|2021-12-22 05:45:20|529.9|527.1|530|527.2|530|527.2|529.9|527.1|0
1640151940000|2021-12-22 05:45:40|530.08|527.28|530|527.2|530.08|527.28|530|527.2|0
1640151950000|2021-12-22 05:45:50|529.9|527.1|530|527.2|530|527.2|529.9|527.1|0
1640151960000|2021-12-22 05:46:00|529.82|527.02|529.72|526.92|529.82|527.02|529.72|526.92|0
1640151970000|2021-12-22 05:46:10|529.64|526.84|529.82|527.02|529.82|527.02|529.64|526.84|0
1640151980000|2021-12-22 05:46:20|530|527.2|530|527.2|530|527.2|530|527.2|0
1640151990000|2021-12-22 05:46:30|529.9|527.1|530|527.2|530|527.2|529.9|527.1|0
1640152010000|2021-12-22 05:46:50|530.17|527.37|530.17|527.37|530.17|527.37|530.17|527.37|0
1640152020000|2021-12-22 05:47:00|530.35|527.55|530.35|527.55|530.35|527.55|530.35|527.55|0
1640152040000|2021-12-22 05:47:20|530.53|527.73|530.53|527.73|530.53|527.73|530.53|527.73|0
1640152050000|2021-12-22 05:47:30|530.35|527.55|530.35|527.55|530.35|527.55|530.35|527.55|0
1640152090000|2021-12-22 05:48:10|530.53|527.73|530.35|527.55|530.53|527.73|530.35|527.55|0
1640152100000|2021-12-22 05:48:20|530.44|527.64|530.53|527.73|530.53|527.73|530.44|527.64|0
1640152120000|2021-12-22 05:48:40|530.44|527.64|530.53|527.73|530.53|527.73|530.44|527.64|0
1640152130000|2021-12-22 05:48:50|530.62|527.82|530.53|527.73|530.62|527.82|530.53|527.73|0
1640152140000|2021-12-22 05:49:00|530.35|527.55|530.35|527.55|530.44|527.64|530.35|527.55|0
1640152150000|2021-12-22 05:49:10|530.44|527.64|530.35|527.55|530.44|527.64|530.35|527.55|0
1640152170000|2021-12-22 05:49:30|530.44|527.64|530.53|527.73|530.53|527.73|530.44|527.64|0
1640152190000|2021-12-22 05:49:50|530.62|527.82|530.62|527.82|530.62|527.82|530.62|527.82|0
1640152200000|2021-12-22 05:50:00|530.71|527.91|530.71|527.91|530.71|527.91|530.62|527.82|0
1640152210000|2021-12-22 05:50:10|530.62|527.82|530.62|527.82|530.62|527.82|530.62|527.82|0
1640152220000|2021-12-22 05:50:20|530.71|527.91|530.62|527.82|530.71|527.91|530.62|527.82|0
1640152230000|2021-12-22 05:50:30|530.53|527.73|530.53|527.73|530.53|527.73|530.44|527.64|0
1640152240000|2021-12-22 05:50:40|530.62|527.82|530.62|527.82|530.62|527.82|530.62|527.82|0
1640152250000|2021-12-22 05:50:50|530.53|527.73|530.53|527.73|530.53|527.73|530.53|527.73|0
1640152260000|2021-12-22 05:51:00|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1640152290000|2021-12-22 05:51:30|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1640152300000|2021-12-22 05:51:40|530.98|528.18|530.98|528.18|530.98|528.18|530.98|528.18|0
1640152310000|2021-12-22 05:51:50|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1640152320000|2021-12-22 05:52:00|530.98|528.18|530.98|528.18|530.98|528.18|530.98|528.18|0
1640152330000|2021-12-22 05:52:10|530.89|528.09|531.07|528.27|531.07|528.27|530.89|528.09|0
1640152340000|2021-12-22 05:52:20|530.98|528.18|531.07|528.27|531.07|528.27|530.98|528.18|0
1640152350000|2021-12-22 05:52:30|531.25|528.45|531.25|528.45|531.25|528.45|531.16|528.36|0
1640152360000|2021-12-22 05:52:40|531.34|528.54|531.25|528.45|531.34|528.54|531.25|528.45|0
1640152370000|2021-12-22 05:52:50|531.34|528.54|531.43|528.63|531.43|528.63|531.34|528.54|0
1640152380000|2021-12-22 05:53:00|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1640152390000|2021-12-22 05:53:10|531.16|528.36|531.25|528.45|531.25|528.45|531.16|528.36|0
1640152420000|2021-12-22 05:53:40|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1640152430000|2021-12-22 05:53:50|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1640152470000|2021-12-22 05:54:30|531.16|528.36|531.25|528.45|531.25|528.45|531.16|528.36|0
1640152480000|2021-12-22 05:54:40|531.07|528.27|531.07|528.27|531.16|528.36|531.07|528.27|0
1640152490000|2021-12-22 05:54:50|530.98|528.18|530.89|528.09|530.98|528.18|530.89|528.09|0
1640152500000|2021-12-22 05:55:00|531.07|528.27|530.89|528.09|531.07|528.27|530.89|528.09|0
1640152510000|2021-12-22 05:55:10|530.8|528|530.98|528.18|530.98|528.18|530.8|528|0
1640152520000|2021-12-22 05:55:20|531.07|528.27|531.07|528.27|531.07|528.27|530.98|528.18|0
1640152530000|2021-12-22 05:55:30|530.98|528.18|530.98|528.18|531.07|528.27|530.98|528.18|0
1640152540000|2021-12-22 05:55:40|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1640152550000|2021-12-22 05:55:50|530.98|528.18|531.07|528.27|531.07|528.27|530.98|528.18|0
1640152570000|2021-12-22 05:56:10|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1640152580000|2021-12-22 05:56:20|531.07|528.27|530.89|528.09|531.07|528.27|530.89|528.09|0
1640152610000|2021-12-22 05:56:50|531.07|528.27|531.25|528.45|531.25|528.45|531.07|528.27|0
1640152620000|2021-12-22 05:57:00|531.15|528.35|531.25|528.45|531.25|528.45|531.15|528.35|0
1640152630000|2021-12-22 05:57:10|531.15|528.35|531.33|528.53|531.33|528.53|531.15|528.35|0
1640152640000|2021-12-22 05:57:20|531.43|528.63|531.25|528.45|531.43|528.63|531.25|528.45|0
1640152660000|2021-12-22 05:57:40|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1640152670000|2021-12-22 05:57:50|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1640152690000|2021-12-22 05:58:10|531.43|528.63|531.79|528.99|531.79|528.99|531.43|528.63|0
1640152710000|2021-12-22 05:58:30|531.69|528.89|531.69|528.89|531.69|528.89|531.69|528.89|0
1640152720000|2021-12-22 05:58:40|531.79|528.99|531.79|528.99|531.79|528.99|531.79|528.99|0
1640152740000|2021-12-22 05:59:00|531.61|528.81|531.79|528.99|531.79|528.99|531.61|528.81|0
1640152750000|2021-12-22 05:59:10|531.97|529.17|531.79|528.99|531.97|529.17|531.79|528.99|0
1640152760000|2021-12-22 05:59:20|531.61|528.81|531.79|528.99|531.79|528.99|531.61|528.81|0
1640152770000|2021-12-22 05:59:30|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1640152780000|2021-12-22 05:59:40|531.97|529.17|531.97|529.17|532.05|529.25|531.97|529.17|0
1640152790000|2021-12-22 05:59:50|532.15|529.35|532.05|529.25|532.15|529.35|532.05|529.25|0
1640152800000|2021-12-22 06:00:00|531.97|529.17|532.33|529.53|532.33|529.53|531.97|529.17|0
1640152810000|2021-12-22 06:00:10|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1640152820000|2021-12-22 06:00:20|532.51|529.71|532.41|529.61|532.51|529.71|532.41|529.61|0
1640152830000|2021-12-22 06:00:30|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1640152840000|2021-12-22 06:00:40|532.33|529.53|532.15|529.35|532.33|529.53|532.15|529.35|0
1640152850000|2021-12-22 06:00:50|531.97|529.17|532.05|529.25|532.05|529.25|531.97|529.17|0
1640152860000|2021-12-22 06:01:00|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1640152870000|2021-12-22 06:01:10|531.97|529.17|531.79|528.99|531.97|529.17|531.79|528.99|0
1640152880000|2021-12-22 06:01:20|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1640152910000|2021-12-22 06:01:50|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1640152920000|2021-12-22 06:02:00|532.14|529.34|531.78|528.98|532.14|529.34|531.78|528.98|0
1640152930000|2021-12-22 06:02:10|531.61|528.81|531.6|528.8|531.61|528.81|531.6|528.8|0
1640152940000|2021-12-22 06:02:20|531.43|528.63|531.25|528.45|531.43|528.63|531.25|528.45|0
1640152960000|2021-12-22 06:02:40|531.33|528.53|531.24|528.44|531.33|528.53|531.24|528.44|0
1640152970000|2021-12-22 06:02:50|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1640152980000|2021-12-22 06:03:00|531.51|528.71|531.6|528.8|531.6|528.8|531.51|528.71|0
1640152990000|2021-12-22 06:03:10|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1640153010000|2021-12-22 06:03:30|531.33|528.53|531.42|528.62|531.42|528.62|531.33|528.53|0
1640153020000|2021-12-22 06:03:40|531.24|528.44|531.15|528.35|531.24|528.44|531.15|528.35|0
1640153030000|2021-12-22 06:03:50|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1640153040000|2021-12-22 06:04:00|531.06|528.26|531.06|528.26|531.24|528.44|531.06|528.26|0
1640153050000|2021-12-22 06:04:10|531.24|528.44|531.06|528.26|531.24|528.44|531.06|528.26|0
1640153060000|2021-12-22 06:04:20|531.15|528.35|530.88|528.08|531.15|528.35|530.88|528.08|0
1640153070000|2021-12-22 06:04:30|531.06|528.26|531.06|528.26|531.06|528.26|530.97|528.17|0
1640153080000|2021-12-22 06:04:40|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1640153100000|2021-12-22 06:05:00|531.42|528.62|531.33|528.53|531.42|528.62|531.24|528.44|0
1640153110000|2021-12-22 06:05:10|531.42|528.62|531.33|528.53|531.42|528.62|531.33|528.53|0
1640153120000|2021-12-22 06:05:20|531.24|528.44|531.42|528.62|531.42|528.62|531.24|528.44|0
1640153140000|2021-12-22 06:05:40|531.24|528.44|531.42|528.62|531.42|528.62|531.24|528.44|0
1640153150000|2021-12-22 06:05:50|531.33|528.53|531.24|528.44|531.33|528.53|531.24|528.44|0
1640153170000|2021-12-22 06:06:10|531.6|528.8|531.6|528.8|531.6|528.8|531.6|528.8|0
1640153180000|2021-12-22 06:06:20|531.51|528.71|531.42|528.62|531.6|528.8|531.42|528.62|0
1640153200000|2021-12-22 06:06:40|531.51|528.71|531.96|529.16|531.96|529.16|531.51|528.71|0
1640153220000|2021-12-22 06:07:00|532.14|529.34|532.14|529.34|532.14|529.34|532.05|529.25|0
1640153230000|2021-12-22 06:07:10|531.96|529.16|531.96|529.16|531.96|529.16|531.96|529.16|0
1640153240000|2021-12-22 06:07:20|531.87|529.07|531.96|529.16|531.96|529.16|531.87|529.07|0
1640153260000|2021-12-22 06:07:40|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1640153270000|2021-12-22 06:07:50|532.5|529.7|532.5|529.7|532.5|529.7|532.5|529.7|0
1640153290000|2021-12-22 06:08:10|533.22|530.42|533.13|530.33|533.22|530.42|533.04|530.24|0
1640153300000|2021-12-22 06:08:20|533.22|530.42|533.22|530.42|533.22|530.42|533.22|530.42|0
1640153310000|2021-12-22 06:08:30|533.13|530.33|533.04|530.24|533.13|530.33|533.04|530.24|0
1640153320000|2021-12-22 06:08:40|532.86|530.06|532.86|530.06|533.04|530.24|532.86|530.06|0
1640153330000|2021-12-22 06:08:50|532.77|529.97|532.86|530.06|532.86|530.06|532.68|529.88|0
1640153340000|2021-12-22 06:09:00|532.77|529.97|532.86|530.06|532.86|530.06|532.77|529.97|0
1640153350000|2021-12-22 06:09:10|532.68|529.88|532.95|530.15|532.95|530.15|532.68|529.88|0
1640153360000|2021-12-22 06:09:20|533.04|530.24|533.13|530.33|533.22|530.42|533.04|530.24|0
1640153370000|2021-12-22 06:09:30|533.04|530.24|533.04|530.24|533.13|530.33|533.04|530.24|0
1640153380000|2021-12-22 06:09:40|533.13|530.33|533.04|530.24|533.13|530.33|533.04|530.24|0
1640153390000|2021-12-22 06:09:50|533.13|530.33|532.95|530.15|533.13|530.33|532.95|530.15|0
1640153400000|2021-12-22 06:10:00|532.86|530.06|533.22|530.42|533.22|530.42|532.86|530.06|0
1640153410000|2021-12-22 06:10:10|533.31|530.51|533.22|530.42|533.31|530.51|533.22|530.42|0
1640153420000|2021-12-22 06:10:20|533.31|530.51|533.31|530.51|533.4|530.6|533.31|530.51|0
1640153430000|2021-12-22 06:10:30|533.22|530.42|533.04|530.24|533.22|530.42|533.04|530.24|0
1640153440000|2021-12-22 06:10:40|533.13|530.33|533.13|530.33|533.13|530.33|533.13|530.33|0
1640153450000|2021-12-22 06:10:50|533.22|530.42|533.22|530.42|533.22|530.42|533.04|530.24|0
1640153460000|2021-12-22 06:11:00|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1640153470000|2021-12-22 06:11:10|533.31|530.51|533.31|530.51|533.31|530.51|533.31|530.51|0
1640153480000|2021-12-22 06:11:20|533.4|530.6|533.58|530.78|533.58|530.78|533.4|530.6|0
1640153500000|2021-12-22 06:11:40|533.76|530.96|533.76|530.96|533.76|530.96|533.67|530.87|0
1640153510000|2021-12-22 06:11:50|533.58|530.78|533.58|530.78|533.67|530.87|533.58|530.78|0
1640153520000|2021-12-22 06:12:00|533.67|530.87|533.58|530.78|533.67|530.87|533.58|530.78|0
1640153530000|2021-12-22 06:12:10|533.67|530.87|533.67|530.87|533.67|530.87|533.67|530.87|0
1640153540000|2021-12-22 06:12:20|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1640153550000|2021-12-22 06:12:30|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1640153560000|2021-12-22 06:12:40|533.76|530.96|533.58|530.78|533.76|530.96|533.58|530.78|0
1640153570000|2021-12-22 06:12:50|533.4|530.6|533.49|530.69|533.49|530.69|533.4|530.6|0
1640153580000|2021-12-22 06:13:00|533.4|530.6|533.4|530.6|533.49|530.69|533.4|530.6|0
1640153590000|2021-12-22 06:13:10|533.22|530.42|532.95|530.15|533.22|530.42|532.95|530.15|0
1640153600000|2021-12-22 06:13:20|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1640153620000|2021-12-22 06:13:40|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1640153640000|2021-12-22 06:14:00|532.77|529.97|532.86|530.06|532.86|530.06|532.76|529.96|0
1640153650000|2021-12-22 06:14:10|532.76|529.96|532.58|529.78|532.76|529.96|532.58|529.78|0
1640153660000|2021-12-22 06:14:20|532.68|529.88|532.68|529.88|532.68|529.88|532.68|529.88|0
1640153700000|2021-12-22 06:15:00|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1640153710000|2021-12-22 06:15:10|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1640153730000|2021-12-22 06:15:30|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1640153750000|2021-12-22 06:15:50|532.68|529.88|532.68|529.88|532.68|529.88|532.68|529.88|0
1640153760000|2021-12-22 06:16:00|532.86|530.06|532.94|530.14|532.94|530.14|532.86|530.06|0
1640153770000|2021-12-22 06:16:10|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1640153790000|2021-12-22 06:16:30|532.76|529.96|532.68|529.88|532.76|529.96|532.68|529.88|0
1640153810000|2021-12-22 06:16:50|532.58|529.78|532.5|529.7|532.58|529.78|532.5|529.7|0
1640153820000|2021-12-22 06:17:00|532.76|529.96|532.86|530.06|532.86|530.06|532.76|529.96|0
1640153840000|2021-12-22 06:17:20|533.04|530.24|532.94|530.14|533.04|530.24|532.94|530.14|0
1640153850000|2021-12-22 06:17:30|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1640153870000|2021-12-22 06:17:50|533.22|530.42|533.22|530.42|533.22|530.42|533.22|530.42|0
1640153890000|2021-12-22 06:18:10|533.4|530.6|533.3|530.5|533.58|530.78|533.3|530.5|0
1640153900000|2021-12-22 06:18:20|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1640153910000|2021-12-22 06:18:30|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1640153920000|2021-12-22 06:18:40|533.66|530.86|533.76|530.96|533.76|530.96|533.66|530.86|0
1640153930000|2021-12-22 06:18:50|533.84|531.04|533.94|531.14|533.94|531.14|533.84|531.04|0
1640153940000|2021-12-22 06:19:00|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1640153950000|2021-12-22 06:19:10|534.02|531.22|534.12|531.32|534.12|531.32|534.02|531.22|0
1640153960000|2021-12-22 06:19:20|534.48|531.68|534.84|532.04|534.84|532.04|534.48|531.68|0
1640153970000|2021-12-22 06:19:30|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1640153980000|2021-12-22 06:19:40|534.84|532.04|535.02|532.22|535.02|532.22|534.84|532.04|0
1640153990000|2021-12-22 06:19:50|534.84|532.04|534.84|532.04|534.84|532.04|534.84|532.04|0
1640154000000|2021-12-22 06:20:00|534.66|531.86|534.3|531.5|534.66|531.86|534.3|531.5|0
1640154010000|2021-12-22 06:20:10|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1640154020000|2021-12-22 06:20:20|535.02|532.22|534.84|532.04|535.02|532.22|534.84|532.04|0
1640154030000|2021-12-22 06:20:30|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1640154040000|2021-12-22 06:20:40|535.28|532.48|535.38|532.58|535.38|532.58|535.2|532.4|0
1640154050000|2021-12-22 06:20:50|535.2|532.4|535.02|532.22|535.2|532.4|535.02|532.22|0
1640154060000|2021-12-22 06:21:00|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1640154070000|2021-12-22 06:21:10|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1640154080000|2021-12-22 06:21:20|535.28|532.48|535.28|532.48|535.28|532.48|535.2|532.4|0
1640154090000|2021-12-22 06:21:30|535.2|532.4|535.56|532.76|535.56|532.76|535.2|532.4|0
1640154100000|2021-12-22 06:21:40|535.65|532.85|535.74|532.94|535.74|532.94|535.65|532.85|0
1640154110000|2021-12-22 06:21:50|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1640154120000|2021-12-22 06:22:00|535.74|532.94|535.74|532.94|535.74|532.94|535.56|532.76|0
1640154130000|2021-12-22 06:22:10|535.56|532.76|536.19|533.39|536.19|533.39|535.56|532.76|0
1640154140000|2021-12-22 06:22:20|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1640154150000|2021-12-22 06:22:30|535.92|533.12|535.83|533.03|535.92|533.12|535.83|533.03|0
1640154160000|2021-12-22 06:22:40|535.74|532.94|535.74|532.94|535.92|533.12|535.74|532.94|0
1640154170000|2021-12-22 06:22:50|535.64|532.84|535.74|532.94|535.74|532.94|535.64|532.84|0
1640154190000|2021-12-22 06:23:10|535.64|532.84|535.82|533.02|535.92|533.12|535.64|532.84|0
1640154200000|2021-12-22 06:23:20|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1640154210000|2021-12-22 06:23:30|536.01|533.21|535.92|533.12|536.01|533.21|535.92|533.12|0
1640154230000|2021-12-22 06:23:50|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1640154240000|2021-12-22 06:24:00|536.01|533.21|535.74|532.94|536.01|533.21|535.74|532.94|0
1640154250000|2021-12-22 06:24:10|535.64|532.84|535.74|532.94|535.74|532.94|535.64|532.84|0
1640154260000|2021-12-22 06:24:20|535.56|532.76|535.64|532.84|535.64|532.84|535.56|532.76|0
1640154270000|2021-12-22 06:24:30|535.56|532.76|535.38|532.58|535.56|532.76|535.38|532.58|0
1640154280000|2021-12-22 06:24:40|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1640154290000|2021-12-22 06:24:50|535.2|532.4|535.28|532.48|535.38|532.58|535.2|532.4|0
1640154300000|2021-12-22 06:25:00|535.38|532.58|535.2|532.4|535.38|532.58|535.2|532.4|0
1640154310000|2021-12-22 06:25:10|535.38|532.58|535.28|532.48|535.38|532.58|535.28|532.48|0
1640154320000|2021-12-22 06:25:20|535.38|532.58|535.28|532.48|535.38|532.58|535.28|532.48|0
1640154330000|2021-12-22 06:25:30|535.2|532.4|535.02|532.22|535.2|532.4|535.02|532.22|0
1640154340000|2021-12-22 06:25:40|534.92|532.12|534.83|532.03|534.92|532.12|534.83|532.03|0
1640154350000|2021-12-22 06:25:50|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1640154370000|2021-12-22 06:26:10|534.47|531.67|534.56|531.76|534.56|531.76|534.47|531.67|0
1640154380000|2021-12-22 06:26:20|534.65|531.85|534.47|531.67|534.65|531.85|534.47|531.67|0
1640154390000|2021-12-22 06:26:30|534.65|531.85|534.47|531.67|534.74|531.94|534.47|531.67|0
1640154400000|2021-12-22 06:26:40|534.56|531.76|534.65|531.85|534.65|531.85|534.56|531.76|0
1640154430000|2021-12-22 06:27:10|534.47|531.67|534.65|531.85|534.65|531.85|534.47|531.67|0
1640154440000|2021-12-22 06:27:20|534.47|531.67|534.29|531.49|534.47|531.67|534.29|531.49|0
1640154450000|2021-12-22 06:27:30|534.2|531.4|534.29|531.49|534.29|531.49|534.2|531.4|0
1640154480000|2021-12-22 06:28:00|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1640154500000|2021-12-22 06:28:20|533.93|531.13|534.02|531.22|534.02|531.22|533.93|531.13|0
1640154510000|2021-12-22 06:28:30|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1640154520000|2021-12-22 06:28:40|534.02|531.22|534.02|531.22|534.11|531.31|534.02|531.22|0
1640154530000|2021-12-22 06:28:50|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1640154540000|2021-12-22 06:29:00|534.2|531.4|533.93|531.13|534.2|531.4|533.93|531.13|0
1640154570000|2021-12-22 06:29:30|534.11|531.31|534.02|531.22|534.11|531.31|534.02|531.22|0
1640154580000|2021-12-22 06:29:40|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1640154590000|2021-12-22 06:29:50|534.02|531.22|534.2|531.4|534.2|531.4|534.02|531.22|0
1640154600000|2021-12-22 06:30:00|534.65|531.85|535.01|532.21|535.01|532.21|534.65|531.85|0
1640154610000|2021-12-22 06:30:10|534.83|532.03|534.92|532.12|534.92|532.12|534.83|532.03|0
1640154620000|2021-12-22 06:30:20|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1640154640000|2021-12-22 06:30:40|534.74|531.94|534.83|532.03|534.83|532.03|534.74|531.94|0
1640154650000|2021-12-22 06:30:50|534.74|531.94|534.56|531.76|534.74|531.94|534.56|531.76|0
1640154660000|2021-12-22 06:31:00|534.65|531.85|534.83|532.03|534.83|532.03|534.56|531.76|0
1640154670000|2021-12-22 06:31:10|534.74|531.94|534.83|532.03|534.83|532.03|534.65|531.85|0
1640154690000|2021-12-22 06:31:30|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1640154700000|2021-12-22 06:31:40|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1640154710000|2021-12-22 06:31:50|534.92|532.12|534.92|532.12|534.92|532.12|534.83|532.03|0
1640154720000|2021-12-22 06:32:00|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1640154730000|2021-12-22 06:32:10|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1640154740000|2021-12-22 06:32:20|535.37|532.57|535.28|532.48|535.37|532.57|535.28|532.48|0
1640154750000|2021-12-22 06:32:30|535.19|532.39|535.37|532.57|535.37|532.57|535.19|532.39|0
1640154760000|2021-12-22 06:32:40|535.19|532.39|535.19|532.39|535.19|532.39|535.1|532.3|0
1640154770000|2021-12-22 06:32:50|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1640154780000|2021-12-22 06:33:00|535.37|532.57|535.55|532.75|535.55|532.75|535.37|532.57|0
1640154790000|2021-12-22 06:33:10|535.64|532.84|535.55|532.75|535.64|532.84|535.55|532.75|0
1640154800000|2021-12-22 06:33:20|535.46|532.66|535.37|532.57|535.46|532.66|535.37|532.57|0
1640154830000|2021-12-22 06:33:50|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1640154840000|2021-12-22 06:34:00|534.83|532.03|535.01|532.21|535.01|532.21|534.83|532.03|0
1640154850000|2021-12-22 06:34:10|534.83|532.03|534.92|532.12|534.92|532.12|534.83|532.03|0
1640154860000|2021-12-22 06:34:20|534.83|532.03|534.83|532.03|535.01|532.21|534.83|532.03|0
1640154870000|2021-12-22 06:34:30|534.74|531.94|534.65|531.85|534.74|531.94|534.65|531.85|0
1640154890000|2021-12-22 06:34:50|534.83|532.03|534.47|531.67|534.83|532.03|534.47|531.67|0
1640154900000|2021-12-22 06:35:00|534.38|531.58|534.56|531.76|534.56|531.76|534.38|531.58|0
1640154910000|2021-12-22 06:35:10|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1640154920000|2021-12-22 06:35:20|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1640154930000|2021-12-22 06:35:30|534.65|531.85|534.74|531.94|534.74|531.94|534.65|531.85|0
1640154950000|2021-12-22 06:35:50|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1640154960000|2021-12-22 06:36:00|534.47|531.67|534.56|531.76|534.56|531.76|534.47|531.67|0
1640154970000|2021-12-22 06:36:10|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1640154980000|2021-12-22 06:36:20|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1640154990000|2021-12-22 06:36:30|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1640155000000|2021-12-22 06:36:40|534.19|531.39|534.11|531.31|534.29|531.49|534.11|531.31|0
1640155010000|2021-12-22 06:36:50|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1640155020000|2021-12-22 06:37:00|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1640155030000|2021-12-22 06:37:10|533.83|531.03|533.75|530.95|533.83|531.03|533.75|530.95|0
1640155040000|2021-12-22 06:37:20|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1640155050000|2021-12-22 06:37:30|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1640155060000|2021-12-22 06:37:40|533.39|530.59|533.21|530.41|533.39|530.59|533.21|530.41|0
1640155070000|2021-12-22 06:37:50|533.29|530.49|533.11|530.31|533.29|530.49|533.11|530.31|0
1640155080000|2021-12-22 06:38:00|533.21|530.41|533.21|530.41|533.29|530.49|533.21|530.41|0
1640155120000|2021-12-22 06:38:40|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1640155130000|2021-12-22 06:38:50|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1640155140000|2021-12-22 06:39:00|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1640155160000|2021-12-22 06:39:20|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1640155180000|2021-12-22 06:39:40|532.85|530.05|533.03|530.23|533.03|530.23|532.85|530.05|0
1640155190000|2021-12-22 06:39:50|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1640155200000|2021-12-22 06:40:00|533.03|530.23|532.93|530.13|533.03|530.23|532.84|530.04|0
1640155210000|2021-12-22 06:40:10|532.84|530.04|532.75|529.95|532.84|530.04|532.75|529.95|0
1640155220000|2021-12-22 06:40:20|532.84|530.04|532.66|529.86|532.84|530.04|532.66|529.86|0
1640155230000|2021-12-22 06:40:30|532.75|529.95|532.75|529.95|532.75|529.95|532.75|529.95|0
1640155250000|2021-12-22 06:40:50|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1640155260000|2021-12-22 06:41:00|532.57|529.77|532.93|530.13|532.93|530.13|532.57|529.77|0
1640155270000|2021-12-22 06:41:10|533.02|530.22|533.29|530.49|533.29|530.49|533.02|530.22|0
1640155280000|2021-12-22 06:41:20|533.2|530.4|533.2|530.4|533.29|530.49|533.2|530.4|0
1640155290000|2021-12-22 06:41:30|533.29|530.49|533.38|530.58|533.38|530.58|533.29|530.49|0
1640155300000|2021-12-22 06:41:40|533.2|530.4|533.02|530.22|533.2|530.4|533.02|530.22|0
1640155310000|2021-12-22 06:41:50|532.84|530.04|533.02|530.22|533.02|530.22|532.84|530.04|0
1640155330000|2021-12-22 06:42:10|532.93|530.13|533.02|530.22|533.02|530.22|532.93|530.13|0
1640155340000|2021-12-22 06:42:20|533.11|530.31|533.2|530.4|533.2|530.4|533.11|530.31|0
1640155350000|2021-12-22 06:42:30|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1640155360000|2021-12-22 06:42:40|533.2|530.4|532.66|529.86|533.2|530.4|532.66|529.86|0
1640155370000|2021-12-22 06:42:50|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1640155380000|2021-12-22 06:43:00|532.75|529.95|532.66|529.86|532.75|529.95|532.66|529.86|0
1640155390000|2021-12-22 06:43:10|532.57|529.77|532.84|530.04|532.84|530.04|532.57|529.77|0
1640155400000|2021-12-22 06:43:20|532.93|530.13|533.02|530.22|533.02|530.22|532.93|530.13|0
1640155420000|2021-12-22 06:43:40|533.38|530.58|533.29|530.49|533.38|530.58|533.29|530.49|0
1640155430000|2021-12-22 06:43:50|533.38|530.58|533.29|530.49|533.38|530.58|533.29|530.49|0
1640155440000|2021-12-22 06:44:00|533.38|530.58|533.38|530.58|533.38|530.58|533.38|530.58|0
1640155450000|2021-12-22 06:44:10|533.56|530.76|533.56|530.76|533.56|530.76|533.47|530.67|0
1640155460000|2021-12-22 06:44:20|533.38|530.58|533.38|530.58|533.38|530.58|533.38|530.58|0
1640155470000|2021-12-22 06:44:30|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1640155480000|2021-12-22 06:44:40|533.38|530.58|533.38|530.58|533.38|530.58|533.38|530.58|0
1640155490000|2021-12-22 06:44:50|533.2|530.4|533.29|530.49|533.29|530.49|533.2|530.4|0
1640155500000|2021-12-22 06:45:00|533.02|530.22|533.11|530.31|533.11|530.31|533.02|530.22|0
1640155510000|2021-12-22 06:45:10|533.02|530.22|533.11|530.31|533.11|530.31|533.02|530.22|0
1640155520000|2021-12-22 06:45:20|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1640155530000|2021-12-22 06:45:30|533.2|530.4|533.2|530.4|533.2|530.4|533.2|530.4|0
1640155540000|2021-12-22 06:45:40|533.11|530.31|533.2|530.4|533.2|530.4|533.11|530.31|0
1640155560000|2021-12-22 06:46:00|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1640155570000|2021-12-22 06:46:10|533.02|530.22|533.02|530.22|533.11|530.31|532.93|530.13|0
1640155590000|2021-12-22 06:46:30|532.93|530.13|532.93|530.13|533.02|530.22|532.93|530.13|0
1640155600000|2021-12-22 06:46:40|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1640155610000|2021-12-22 06:46:50|532.93|530.13|532.93|530.13|533.02|530.22|532.93|530.13|0
1640155620000|2021-12-22 06:47:00|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1640155630000|2021-12-22 06:47:10|532.93|530.13|532.93|530.13|532.93|530.13|532.84|530.04|0
1640155660000|2021-12-22 06:47:40|533.02|530.22|532.84|530.04|533.11|530.31|532.84|530.04|0
1640155670000|2021-12-22 06:47:50|532.93|530.13|532.84|530.04|532.93|530.13|532.84|530.04|0
1640155680000|2021-12-22 06:48:00|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1640155700000|2021-12-22 06:48:20|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1640155710000|2021-12-22 06:48:30|532.93|530.13|532.84|530.04|532.93|530.13|532.84|530.04|0
1640155720000|2021-12-22 06:48:40|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1640155730000|2021-12-22 06:48:50|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1640155740000|2021-12-22 06:49:00|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1640155750000|2021-12-22 06:49:10|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1640155760000|2021-12-22 06:49:20|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1640155770000|2021-12-22 06:49:30|532.84|530.04|533.02|530.22|533.02|530.22|532.84|530.04|0
1640155780000|2021-12-22 06:49:40|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1640155790000|2021-12-22 06:49:50|533.2|530.4|533.2|530.4|533.2|530.4|533.2|530.4|0
1640155800000|2021-12-22 06:50:00|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1640155810000|2021-12-22 06:50:10|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1640155820000|2021-12-22 06:50:20|532.93|530.13|532.84|530.04|532.93|530.13|532.84|530.04|0
1640155830000|2021-12-22 06:50:30|532.75|529.95|532.93|530.13|532.93|530.13|532.75|529.95|0
1640155840000|2021-12-22 06:50:40|533.02|530.22|532.84|530.04|533.02|530.22|532.84|530.04|0
1640155850000|2021-12-22 06:50:50|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1640155860000|2021-12-22 06:51:00|532.75|529.95|532.75|529.95|532.75|529.95|532.75|529.95|0
1640155870000|2021-12-22 06:51:10|532.66|529.86|532.75|529.95|532.75|529.95|532.66|529.86|0
1640155890000|2021-12-22 06:51:30|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1640155900000|2021-12-22 06:51:40|532.75|529.95|532.75|529.95|532.75|529.95|532.75|529.95|0
1640155910000|2021-12-22 06:51:50|532.84|530.04|532.84|530.04|532.84|530.04|532.75|529.95|0
1640155920000|2021-12-22 06:52:00|532.75|529.95|532.66|529.86|532.75|529.95|532.66|529.86|0
1640155930000|2021-12-22 06:52:10|532.74|529.94|532.84|530.04|532.84|530.04|532.74|529.94|0
1640155960000|2021-12-22 06:52:40|532.66|529.86|532.84|530.04|532.84|530.04|532.66|529.86|0
1640155970000|2021-12-22 06:52:50|532.66|529.86|532.74|529.94|532.74|529.94|532.66|529.86|0
1640155980000|2021-12-22 06:53:00|532.66|529.86|532.84|530.04|532.84|530.04|532.66|529.86|0
1640155990000|2021-12-22 06:53:10|532.74|529.94|532.66|529.86|532.84|530.04|532.66|529.86|0
1640156000000|2021-12-22 06:53:20|532.56|529.76|532.48|529.68|532.56|529.76|532.48|529.68|0
1640156010000|2021-12-22 06:53:30|532.3|529.5|532.3|529.5|532.3|529.5|532.12|529.32|0
1640156020000|2021-12-22 06:53:40|532.12|529.32|532.2|529.4|532.3|529.5|532.12|529.32|0
1640156030000|2021-12-22 06:53:50|532.3|529.5|532.2|529.4|532.3|529.5|532.12|529.32|0
1640156040000|2021-12-22 06:54:00|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1640156050000|2021-12-22 06:54:10|532.2|529.4|532.3|529.5|532.3|529.5|532.2|529.4|0
1640156060000|2021-12-22 06:54:20|532.2|529.4|532.38|529.58|532.38|529.58|532.2|529.4|0
1640156070000|2021-12-22 06:54:30|532.3|529.5|532.38|529.58|532.38|529.58|532.3|529.5|0
1640156080000|2021-12-22 06:54:40|532.48|529.68|532.48|529.68|532.48|529.68|532.48|529.68|0
1640156090000|2021-12-22 06:54:50|532.66|529.86|532.56|529.76|532.66|529.86|532.56|529.76|0
1640156100000|2021-12-22 06:55:00|532.66|529.86|532.84|530.04|532.92|530.12|532.66|529.86|0
1640156110000|2021-12-22 06:55:10|533.02|530.22|532.74|529.94|533.02|530.22|532.74|529.94|0
1640156120000|2021-12-22 06:55:20|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1640156140000|2021-12-22 06:55:40|532.48|529.68|532.38|529.58|532.48|529.68|532.38|529.58|0
1640156150000|2021-12-22 06:55:50|532.56|529.76|532.48|529.68|532.56|529.76|532.48|529.68|0
1640156160000|2021-12-22 06:56:00|532.56|529.76|532.48|529.68|532.56|529.76|532.48|529.68|0
1640156170000|2021-12-22 06:56:10|532.38|529.58|532.38|529.58|532.48|529.68|532.38|529.58|0
1640156180000|2021-12-22 06:56:20|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1640156190000|2021-12-22 06:56:30|532.12|529.32|532.12|529.32|532.12|529.32|532.12|529.32|0
1640156210000|2021-12-22 06:56:50|531.94|529.14|531.4|528.6|531.94|529.14|531.4|528.6|0
1640156220000|2021-12-22 06:57:00|531.04|528.24|531.12|528.32|531.12|528.32|531.04|528.24|0
1640156230000|2021-12-22 06:57:10|531.22|528.42|531.12|528.32|531.22|528.42|531.12|528.32|0
1640156240000|2021-12-22 06:57:20|531.22|528.42|531.22|528.42|531.3|528.5|531.22|528.42|0
1640156250000|2021-12-22 06:57:30|531.04|528.24|531.22|528.42|531.22|528.42|531.04|528.24|0
1640156260000|2021-12-22 06:57:40|531.3|528.5|531.58|528.78|531.58|528.78|531.3|528.5|0
1640156270000|2021-12-22 06:57:50|531.76|528.96|531.76|528.96|531.76|528.96|531.76|528.96|0
1640156290000|2021-12-22 06:58:10|531.58|528.78|531.58|528.78|531.58|528.78|531.58|528.78|0
1640156300000|2021-12-22 06:58:20|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1640156310000|2021-12-22 06:58:30|531.84|529.04|531.94|529.14|531.94|529.14|531.76|528.96|0
1640156320000|2021-12-22 06:58:40|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1640156330000|2021-12-22 06:58:50|531.94|529.14|531.84|529.04|531.94|529.14|531.84|529.04|0
1640156340000|2021-12-22 06:59:00|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1640156370000|2021-12-22 06:59:30|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1640156380000|2021-12-22 06:59:40|532.11|529.31|531.75|528.95|532.11|529.31|531.75|528.95|0
1640156390000|2021-12-22 06:59:50|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1640156400000|2021-12-22 07:00:00|531.75|528.95|531.75|528.95|531.75|528.95|531.57|528.77|0
1640156410000|2021-12-22 07:00:10|531.93|529.13|532.11|529.31|532.11|529.31|531.75|528.95|0
1640156420000|2021-12-22 07:00:20|532.02|529.22|532.2|529.4|532.29|529.49|532.02|529.22|0
1640156430000|2021-12-22 07:00:30|532.29|529.49|532.29|529.49|532.29|529.49|532.29|529.49|0
1640156440000|2021-12-22 07:00:40|532.2|529.4|532.11|529.31|532.2|529.4|532.11|529.31|0
1640156450000|2021-12-22 07:00:50|532.02|529.22|531.75|528.95|532.02|529.22|531.75|528.95|0
1640156460000|2021-12-22 07:01:00|532.11|529.31|531.84|529.04|532.11|529.31|531.84|529.04|0
1640156470000|2021-12-22 07:01:10|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1640156480000|2021-12-22 07:01:20|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1640156490000|2021-12-22 07:01:30|531.75|528.95|531.39|528.59|531.75|528.95|531.39|528.59|0
1640156510000|2021-12-22 07:01:50|531.12|528.32|531.21|528.41|531.21|528.41|531.12|528.32|0
1640156520000|2021-12-22 07:02:00|531.3|528.5|531.39|528.59|531.39|528.59|531.3|528.5|0
1640156530000|2021-12-22 07:02:10|531.57|528.77|531.57|528.77|531.57|528.77|531.57|528.77|0
1640156540000|2021-12-22 07:02:20|531.66|528.86|531.66|528.86|531.66|528.86|531.57|528.77|0
1640156550000|2021-12-22 07:02:30|531.75|528.95|531.57|528.77|531.75|528.95|531.57|528.77|0
1640156560000|2021-12-22 07:02:40|531.39|528.59|531.84|529.04|531.84|529.04|531.39|528.59|0
1640156570000|2021-12-22 07:02:50|531.93|529.13|531.93|529.13|531.93|529.13|531.75|528.95|0
1640156580000|2021-12-22 07:03:00|532.02|529.22|531.93|529.13|532.02|529.22|531.93|529.13|0
1640156590000|2021-12-22 07:03:10|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1640156600000|2021-12-22 07:03:20|531.75|528.95|531.57|528.77|531.75|528.95|531.57|528.77|0
1640156610000|2021-12-22 07:03:30|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1640156620000|2021-12-22 07:03:40|531.57|528.77|531.75|528.95|531.75|528.95|531.57|528.77|0
1640156630000|2021-12-22 07:03:50|531.93|529.13|531.84|529.04|531.93|529.13|531.75|528.95|0
1640156640000|2021-12-22 07:04:00|531.75|528.95|531.93|529.13|531.93|529.13|531.75|528.95|0
1640156660000|2021-12-22 07:04:20|532.29|529.49|532.29|529.49|532.29|529.49|532.29|529.49|0
1640156670000|2021-12-22 07:04:30|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1640156690000|2021-12-22 07:04:50|532.29|529.49|532.29|529.49|532.29|529.49|532.29|529.49|0
1640156700000|2021-12-22 07:05:00|532.38|529.58|532.29|529.49|532.38|529.58|532.29|529.49|0
1640156710000|2021-12-22 07:05:10|532.38|529.58|532.29|529.49|532.38|529.58|532.29|529.49|0
1640156720000|2021-12-22 07:05:20|532.2|529.4|532.29|529.49|532.29|529.49|532.2|529.4|0
1640156730000|2021-12-22 07:05:30|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1640156750000|2021-12-22 07:05:50|532.11|529.31|532.02|529.22|532.29|529.49|531.93|529.13|0
1640156760000|2021-12-22 07:06:00|531.93|529.13|532.29|529.49|532.29|529.49|531.93|529.13|0
1640156770000|2021-12-22 07:06:10|532.38|529.58|532.2|529.4|532.47|529.67|532.2|529.4|0
1640156780000|2021-12-22 07:06:20|532.02|529.22|532.2|529.4|532.2|529.4|532.02|529.22|0
1640156790000|2021-12-22 07:06:30|532.11|529.31|532.02|529.22|532.11|529.31|532.02|529.22|0
1640156800000|2021-12-22 07:06:40|531.93|529.13|531.84|529.04|532.11|529.31|531.75|528.95|0
1640156810000|2021-12-22 07:06:50|531.75|528.95|531.57|528.77|531.75|528.95|531.57|528.77|0
1640156820000|2021-12-22 07:07:00|531.66|528.86|531.66|528.86|531.75|528.95|531.66|528.86|0
1640156830000|2021-12-22 07:07:10|531.75|528.95|531.57|528.77|531.84|529.04|531.57|528.77|0
1640156840000|2021-12-22 07:07:20|531.66|528.86|531.75|528.95|531.75|528.95|531.66|528.86|0
1640156850000|2021-12-22 07:07:30|531.57|528.77|531.66|528.86|531.75|528.95|531.57|528.77|0
1640156860000|2021-12-22 07:07:40|531.57|528.77|531.48|528.68|531.57|528.77|531.48|528.68|0
1640156870000|2021-12-22 07:07:50|531.57|528.77|531.12|528.32|531.57|528.77|531.12|528.32|0
1640156880000|2021-12-22 07:08:00|531.21|528.41|531.12|528.32|531.21|528.41|531.12|528.32|0
1640156890000|2021-12-22 07:08:10|531.21|528.41|531.57|528.77|531.57|528.77|531.21|528.41|0
1640156900000|2021-12-22 07:08:20|531.48|528.68|531.48|528.68|531.57|528.77|531.39|528.59|0
1640156910000|2021-12-22 07:08:30|531.57|528.77|531.75|528.95|531.75|528.95|531.57|528.77|0
1640156920000|2021-12-22 07:08:40|531.66|528.86|531.66|528.86|531.75|528.95|531.66|528.86|0
1640156930000|2021-12-22 07:08:50|531.48|528.68|531.39|528.59|531.57|528.77|531.39|528.59|0
1640156940000|2021-12-22 07:09:00|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1640156950000|2021-12-22 07:09:10|531.57|528.77|531.75|528.95|531.75|528.95|531.57|528.77|0
1640156960000|2021-12-22 07:09:20|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1640156970000|2021-12-22 07:09:30|531.75|528.95|531.75|528.95|531.75|528.95|531.75|528.95|0
1640156980000|2021-12-22 07:09:40|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1640156990000|2021-12-22 07:09:50|532.11|529.31|531.93|529.13|532.11|529.31|531.93|529.13|0
1640157000000|2021-12-22 07:10:00|532.11|529.31|532.11|529.31|532.11|529.31|532.11|529.31|0
1640157020000|2021-12-22 07:10:20|532.2|529.4|532.2|529.4|532.2|529.4|532.11|529.31|0
1640157030000|2021-12-22 07:10:30|532.29|529.49|532.11|529.31|532.29|529.49|532.11|529.31|0
1640157050000|2021-12-22 07:10:50|532.2|529.4|532.29|529.49|532.29|529.49|532.2|529.4|0
1640157060000|2021-12-22 07:11:00|532.38|529.58|532.55|529.75|532.56|529.76|532.38|529.58|0
1640157070000|2021-12-22 07:11:10|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1640157080000|2021-12-22 07:11:20|532.11|529.31|532.19|529.39|532.29|529.49|532.11|529.31|0
1640157090000|2021-12-22 07:11:30|532.29|529.49|532.29|529.49|532.29|529.49|532.19|529.39|0
1640157100000|2021-12-22 07:11:40|532.11|529.31|532.01|529.21|532.11|529.31|532.01|529.21|0
1640157110000|2021-12-22 07:11:50|532.11|529.31|532.29|529.49|532.29|529.49|532.11|529.31|0
1640157120000|2021-12-22 07:12:00|532.47|529.67|532.47|529.67|532.47|529.67|532.47|529.67|0
1640157130000|2021-12-22 07:12:10|532.37|529.57|532.29|529.49|532.37|529.57|532.29|529.49|0
1640157140000|2021-12-22 07:12:20|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1640157150000|2021-12-22 07:12:30|532.29|529.49|532.37|529.57|532.37|529.57|532.29|529.49|0
1640157160000|2021-12-22 07:12:40|532.47|529.67|532.47|529.67|532.47|529.67|532.47|529.67|0
1640157170000|2021-12-22 07:12:50|532.65|529.85|532.83|530.03|532.83|530.03|532.65|529.85|0
1640157180000|2021-12-22 07:13:00|533.01|530.21|533.01|530.21|533.01|530.21|533.01|530.21|0
1640157190000|2021-12-22 07:13:10|533.19|530.39|533.09|530.29|533.19|530.39|533.01|530.21|0
1640157200000|2021-12-22 07:13:20|533.19|530.39|533.27|530.47|533.27|530.47|533.19|530.39|0
1640157210000|2021-12-22 07:13:30|533.37|530.57|533.37|530.57|533.37|530.57|533.27|530.47|0
1640157220000|2021-12-22 07:13:40|533.45|530.65|533.55|530.75|533.55|530.75|533.45|530.65|0
1640157230000|2021-12-22 07:13:50|533.45|530.65|533.55|530.75|533.55|530.75|533.45|530.65|0
1640157240000|2021-12-22 07:14:00|533.45|530.65|533.55|530.75|533.55|530.75|533.45|530.65|0
1640157250000|2021-12-22 07:14:10|533.63|530.83|533.91|531.11|533.91|531.11|533.63|530.83|0
1640157260000|2021-12-22 07:14:20|533.99|531.19|534.09|531.29|534.09|531.29|533.99|531.19|0
1640157270000|2021-12-22 07:14:30|533.91|531.11|534.09|531.29|534.09|531.29|533.91|531.11|0
1640157280000|2021-12-22 07:14:40|533.55|530.75|533.37|530.57|533.55|530.75|533.19|530.39|0
1640157290000|2021-12-22 07:14:50|533.45|530.65|533.19|530.39|533.45|530.65|533.19|530.39|0
1640157300000|2021-12-22 07:15:00|533.09|530.29|533.27|530.47|533.27|530.47|533.09|530.29|0
1640157310000|2021-12-22 07:15:10|533.19|530.39|533.01|530.21|533.19|530.39|533.01|530.21|0
1640157320000|2021-12-22 07:15:20|532.91|530.11|533.01|530.21|533.01|530.21|532.91|530.11|0
1640157330000|2021-12-22 07:15:30|532.91|530.11|532.91|530.11|532.91|530.11|532.91|530.11|0
1640157340000|2021-12-22 07:15:40|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1640157350000|2021-12-22 07:15:50|532.65|529.85|532.47|529.67|532.65|529.85|532.47|529.67|0
1640157360000|2021-12-22 07:16:00|532.29|529.49|532.29|529.49|532.47|529.67|532.29|529.49|0
1640157380000|2021-12-22 07:16:20|532.19|529.39|532.11|529.31|532.29|529.49|532.11|529.31|0
1640157390000|2021-12-22 07:16:30|532.19|529.39|532.29|529.49|532.29|529.49|532.19|529.39|0
1640157410000|2021-12-22 07:16:50|532.11|529.31|532.29|529.49|532.29|529.49|532.11|529.31|0
1640157420000|2021-12-22 07:17:00|532.19|529.39|532.29|529.49|532.37|529.57|532.19|529.39|0
1640157430000|2021-12-22 07:17:10|532.47|529.67|532.65|529.85|532.73|529.93|532.47|529.67|0
1640157440000|2021-12-22 07:17:20|532.55|529.75|532.65|529.85|532.65|529.85|532.55|529.75|0
1640157450000|2021-12-22 07:17:30|532.55|529.75|532.65|529.85|532.65|529.85|532.55|529.75|0
1640157460000|2021-12-22 07:17:40|532.55|529.75|532.47|529.67|532.55|529.75|532.47|529.67|0
1640157470000|2021-12-22 07:17:50|532.37|529.57|532.65|529.85|532.65|529.85|532.37|529.57|0
1640157480000|2021-12-22 07:18:00|532.64|529.84|532.55|529.75|532.64|529.84|532.55|529.75|0
1640157490000|2021-12-22 07:18:10|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1640157500000|2021-12-22 07:18:20|532.37|529.57|532.28|529.48|532.37|529.57|532.28|529.48|0
1640157510000|2021-12-22 07:18:30|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1640157520000|2021-12-22 07:18:40|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1640157530000|2021-12-22 07:18:50|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1640157540000|2021-12-22 07:19:00|532.1|529.3|532.28|529.48|532.28|529.48|532.1|529.3|0
1640157550000|2021-12-22 07:19:10|532.19|529.39|531.92|529.12|532.19|529.39|531.92|529.12|0
1640157560000|2021-12-22 07:19:20|531.65|528.85|531.56|528.76|531.65|528.85|531.56|528.76|0
1640157570000|2021-12-22 07:19:30|531.74|528.94|531.56|528.76|531.74|528.94|531.56|528.76|0
1640157580000|2021-12-22 07:19:40|531.65|528.85|531.74|528.94|531.74|528.94|531.65|528.85|0
1640157590000|2021-12-22 07:19:50|531.92|529.12|532.01|529.21|532.01|529.21|531.92|529.12|0
1640157600000|2021-12-22 07:20:00|531.92|529.12|532.01|529.21|532.01|529.21|531.92|529.12|0
1640157610000|2021-12-22 07:20:10|532.1|529.3|532.19|529.39|532.19|529.39|532.1|529.3|0
1640157620000|2021-12-22 07:20:20|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1640157630000|2021-12-22 07:20:30|532.1|529.3|532.1|529.3|532.1|529.3|532.1|529.3|0
1640157650000|2021-12-22 07:20:50|532.28|529.48|532.1|529.3|532.28|529.48|532.1|529.3|0
1640157660000|2021-12-22 07:21:00|531.92|529.12|531.92|529.12|531.92|529.12|531.92|529.12|0
1640157670000|2021-12-22 07:21:10|532.01|529.21|532.1|529.3|532.1|529.3|531.92|529.12|0
1640157680000|2021-12-22 07:21:20|532.01|529.21|531.92|529.12|532.01|529.21|531.92|529.12|0
1640157690000|2021-12-22 07:21:30|532.1|529.3|532.1|529.3|532.1|529.3|532.01|529.21|0
1640157700000|2021-12-22 07:21:40|532.01|529.21|532.19|529.39|532.28|529.48|532.01|529.21|0
1640157710000|2021-12-22 07:21:50|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1640157720000|2021-12-22 07:22:00|532.1|529.3|532.37|529.57|532.46|529.66|532.1|529.3|0
1640157730000|2021-12-22 07:22:10|532.55|529.75|532.64|529.84|532.64|529.84|532.55|529.75|0
1640157740000|2021-12-22 07:22:20|532.73|529.93|532.64|529.84|532.73|529.93|532.64|529.84|0
1640157750000|2021-12-22 07:22:30|532.28|529.48|532.37|529.57|532.37|529.57|532.28|529.48|0
1640157760000|2021-12-22 07:22:40|532.28|529.48|532.28|529.48|532.55|529.75|532.28|529.48|0
1640157770000|2021-12-22 07:22:50|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1640157780000|2021-12-22 07:23:00|532.1|529.3|532.19|529.39|532.19|529.39|532.1|529.3|0
1640157790000|2021-12-22 07:23:10|532.28|529.48|532.37|529.57|532.37|529.57|532.28|529.48|0
1640157800000|2021-12-22 07:23:20|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1640157810000|2021-12-22 07:23:30|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1640157820000|2021-12-22 07:23:40|532.28|529.48|532.37|529.57|532.46|529.66|532.28|529.48|0
1640157830000|2021-12-22 07:23:50|532.46|529.66|532.64|529.84|532.64|529.84|532.46|529.66|0
1640157840000|2021-12-22 07:24:00|532.55|529.75|532.64|529.84|532.64|529.84|532.55|529.75|0
1640157850000|2021-12-22 07:24:10|532.46|529.66|532.55|529.75|532.55|529.75|532.46|529.66|0
1640157860000|2021-12-22 07:24:20|532.64|529.84|532.28|529.48|532.64|529.84|532.28|529.48|0
1640157870000|2021-12-22 07:24:30|532.37|529.57|532.19|529.39|532.46|529.66|532.19|529.39|0
1640157880000|2021-12-22 07:24:40|532.28|529.48|532.64|529.84|532.64|529.84|532.28|529.48|0
1640157890000|2021-12-22 07:24:50|532.46|529.66|532.37|529.57|532.46|529.66|532.37|529.57|0
1640157900000|2021-12-22 07:25:00|532.28|529.48|532.28|529.48|532.28|529.48|532.1|529.3|0
1640157910000|2021-12-22 07:25:10|532.1|529.3|531.92|529.12|532.1|529.3|531.92|529.12|0
1640157920000|2021-12-22 07:25:20|532.01|529.21|531.92|529.12|532.01|529.21|531.92|529.12|0
1640157930000|2021-12-22 07:25:30|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1640157940000|2021-12-22 07:25:40|532.1|529.3|532.01|529.21|532.1|529.3|532.01|529.21|0
1640157950000|2021-12-22 07:25:50|531.83|529.03|531.92|529.12|531.92|529.12|531.83|529.03|0
1640157960000|2021-12-22 07:26:00|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1640157970000|2021-12-22 07:26:10|531.74|528.94|531.74|528.94|531.74|528.94|531.74|528.94|0
1640157980000|2021-12-22 07:26:20|531.65|528.85|531.56|528.76|531.65|528.85|531.56|528.76|0
1640157990000|2021-12-22 07:26:30|531.47|528.67|531.2|528.4|531.47|528.67|531.2|528.4|0
1640158000000|2021-12-22 07:26:40|531.29|528.49|531.29|528.49|531.29|528.49|531.29|528.49|0
1640158010000|2021-12-22 07:26:50|531.38|528.58|531.38|528.58|531.38|528.58|531.38|528.58|0
1640158020000|2021-12-22 07:27:00|531.56|528.76|531.56|528.76|531.56|528.76|531.56|528.76|0
1640158030000|2021-12-22 07:27:10|531.38|528.58|531.38|528.58|531.47|528.67|531.38|528.58|0
1640158050000|2021-12-22 07:27:30|531.47|528.67|531.38|528.58|531.47|528.67|531.38|528.58|0
1640158060000|2021-12-22 07:27:40|531.56|528.76|531.56|528.76|531.56|528.76|531.56|528.76|0
1640158070000|2021-12-22 07:27:50|531.29|528.49|531.38|528.58|531.38|528.58|531.29|528.49|0
1640158080000|2021-12-22 07:28:00|531.47|528.67|531.47|528.67|531.47|528.67|531.47|528.67|0
1640158090000|2021-12-22 07:28:10|531.38|528.58|531.38|528.58|531.47|528.67|531.38|528.58|0
1640158110000|2021-12-22 07:28:30|531.2|528.4|531.2|528.4|531.2|528.4|531.2|528.4|0
1640158120000|2021-12-22 07:28:40|531.02|528.22|531.02|528.22|531.02|528.22|531.02|528.22|0
1640158130000|2021-12-22 07:28:50|531.11|528.31|530.84|528.04|531.11|528.31|530.84|528.04|0
1640158140000|2021-12-22 07:29:00|531.02|528.22|530.93|528.13|531.02|528.22|530.93|528.13|0
1640158150000|2021-12-22 07:29:10|531.02|528.22|531.38|528.58|531.38|528.58|531.02|528.22|0
1640158160000|2021-12-22 07:29:20|531.2|528.4|531.02|528.22|531.2|528.4|531.02|528.22|0
1640158180000|2021-12-22 07:29:40|530.93|528.13|530.84|528.04|530.93|528.13|530.84|528.04|0
1640158190000|2021-12-22 07:29:50|531.02|528.22|530.93|528.13|531.02|528.22|530.93|528.13|0
1640158200000|2021-12-22 07:30:00|530.48|527.68|530.12|527.32|530.48|527.68|530.12|527.32|0
1640158210000|2021-12-22 07:30:10|530.3|527.5|530.3|527.5|530.3|527.5|530.3|527.5|0
1640158230000|2021-12-22 07:30:30|530.39|527.59|530.48|527.68|530.48|527.68|530.39|527.59|0
1640158240000|2021-12-22 07:30:40|530.39|527.59|530.3|527.5|530.39|527.59|530.3|527.5|0
1640158250000|2021-12-22 07:30:50|530.21|527.41|530.3|527.5|530.3|527.5|530.21|527.41|0
1640158260000|2021-12-22 07:31:00|530.21|527.41|530.66|527.86|530.66|527.86|530.21|527.41|0
1640158270000|2021-12-22 07:31:10|530.57|527.77|530.48|527.68|530.57|527.77|530.48|527.68|0
1640158280000|2021-12-22 07:31:20|530.66|527.86|530.66|527.86|530.75|527.95|530.66|527.86|0
1640158290000|2021-12-22 07:31:30|530.57|527.77|530.66|527.86|530.66|527.86|530.57|527.77|0
1640158310000|2021-12-22 07:31:50|530.75|527.95|530.84|528.04|530.84|528.04|530.75|527.95|0
1640158340000|2021-12-22 07:32:20|530.66|527.86|530.48|527.68|530.66|527.86|530.48|527.68|0
1640158350000|2021-12-22 07:32:30|530.56|527.76|530.48|527.68|530.66|527.86|530.39|527.59|0
1640158360000|2021-12-22 07:32:40|530.39|527.59|530.39|527.59|530.39|527.59|530.39|527.59|0
1640158370000|2021-12-22 07:32:50|530.3|527.5|530.3|527.5|530.39|527.59|530.3|527.5|0
1640158380000|2021-12-22 07:33:00|530.12|527.32|530.3|527.5|530.3|527.5|530.12|527.32|0
1640158400000|2021-12-22 07:33:20|530.48|527.68|530.66|527.86|530.66|527.86|530.48|527.68|0
1640158410000|2021-12-22 07:33:30|530.38|527.58|530.48|527.68|530.56|527.76|530.38|527.58|0
1640158420000|2021-12-22 07:33:40|530.38|527.58|530.48|527.68|530.48|527.68|530.38|527.58|0
1640158450000|2021-12-22 07:34:10|530.66|527.86|530.48|527.68|530.66|527.86|530.48|527.68|0
1640158460000|2021-12-22 07:34:20|530.3|527.5|530.48|527.68|530.48|527.68|530.3|527.5|0
1640158480000|2021-12-22 07:34:40|530.66|527.86|530.66|527.86|530.66|527.86|530.66|527.86|0
1640158490000|2021-12-22 07:34:50|530.84|528.04|530.84|528.04|530.84|528.04|530.66|527.86|0
1640158500000|2021-12-22 07:35:00|530.56|527.76|530.56|527.76|530.56|527.76|530.56|527.76|0
1640158510000|2021-12-22 07:35:10|530.66|527.86|530.66|527.86|530.66|527.86|530.66|527.86|0
1640158520000|2021-12-22 07:35:20|530.74|527.94|530.74|527.94|530.74|527.94|530.74|527.94|0
1640158530000|2021-12-22 07:35:30|530.66|527.86|530.66|527.86|530.74|527.94|530.66|527.86|0
1640158550000|2021-12-22 07:35:50|530.74|527.94|530.48|527.68|530.84|528.04|530.48|527.68|0
1640158560000|2021-12-22 07:36:00|530.66|527.86|530.66|527.86|530.66|527.86|530.66|527.86|0
1640158570000|2021-12-22 07:36:10|530.84|528.04|530.84|528.04|530.84|528.04|530.84|528.04|0
1640158580000|2021-12-22 07:36:20|531.02|528.22|531.02|528.22|531.02|528.22|531.02|528.22|0
1640158590000|2021-12-22 07:36:30|531.1|528.3|531.02|528.22|531.1|528.3|531.02|528.22|0
1640158600000|2021-12-22 07:36:40|531.1|528.3|530.92|528.12|531.1|528.3|530.92|528.12|0
1640158610000|2021-12-22 07:36:50|531.02|528.22|530.84|528.04|531.02|528.22|530.84|528.04|0
1640158620000|2021-12-22 07:37:00|530.92|528.12|531.02|528.22|531.02|528.22|530.92|528.12|0
1640158630000|2021-12-22 07:37:10|530.84|528.04|530.66|527.86|530.84|528.04|530.66|527.86|0
1640158640000|2021-12-22 07:37:20|530.48|527.68|530.48|527.68|530.48|527.68|530.38|527.58|0
1640158650000|2021-12-22 07:37:30|530.66|527.86|530.48|527.68|530.66|527.86|530.48|527.68|0
1640158660000|2021-12-22 07:37:40|530.56|527.76|530.56|527.76|530.56|527.76|530.56|527.76|0
1640158670000|2021-12-22 07:37:50|530.48|527.68|530.3|527.5|530.48|527.68|530.3|527.5|0
1640158680000|2021-12-22 07:38:00|530.48|527.68|530.48|527.68|530.48|527.68|530.3|527.5|0
1640158690000|2021-12-22 07:38:10|530.56|527.76|530.56|527.76|530.56|527.76|530.56|527.76|0
1640158700000|2021-12-22 07:38:20|530.66|527.86|530.84|528.04|530.84|528.04|530.66|527.86|0
1640158710000|2021-12-22 07:38:30|530.66|527.86|530.66|527.86|530.66|527.86|530.56|527.76|0
1640158720000|2021-12-22 07:38:40|530.56|527.76|530.66|527.86|530.66|527.86|530.56|527.76|0
1640158730000|2021-12-22 07:38:50|530.48|527.68|530.3|527.5|530.48|527.68|530.3|527.5|0
1640158740000|2021-12-22 07:39:00|530.48|527.68|530.38|527.58|530.48|527.68|530.38|527.58|0
1640158750000|2021-12-22 07:39:10|530.48|527.68|530.38|527.58|530.48|527.68|530.3|527.5|0
1640158760000|2021-12-22 07:39:20|530.3|527.5|530.3|527.5|530.38|527.58|530.3|527.5|0
1640158770000|2021-12-22 07:39:30|530.38|527.58|530.38|527.58|530.38|527.58|530.3|527.5|0
1640158780000|2021-12-22 07:39:40|530.3|527.5|530.47|527.67|530.47|527.67|530.3|527.5|0
1640158790000|2021-12-22 07:39:50|530.38|527.58|530.47|527.67|530.47|527.67|530.38|527.58|0
1640158810000|2021-12-22 07:40:10|530.65|527.85|530.47|527.67|530.65|527.85|530.47|527.67|0
1640158820000|2021-12-22 07:40:20|530.56|527.76|530.65|527.85|530.65|527.85|530.56|527.76|0
1640158850000|2021-12-22 07:40:50|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1640158860000|2021-12-22 07:41:00|530.38|527.58|530.38|527.58|530.47|527.67|530.38|527.58|0
1640158870000|2021-12-22 07:41:10|530.29|527.49|530.47|527.67|530.47|527.67|530.29|527.49|0
1640158880000|2021-12-22 07:41:20|530.74|527.94|530.92|528.12|530.92|528.12|530.65|527.85|0
1640158890000|2021-12-22 07:41:30|531.01|528.21|531.1|528.3|531.1|528.3|531.01|528.21|0
1640158900000|2021-12-22 07:41:40|531.19|528.39|531.28|528.48|531.28|528.48|531.19|528.39|0
1640158910000|2021-12-22 07:41:50|531.37|528.57|531.28|528.48|531.37|528.57|531.28|528.48|0
1640158920000|2021-12-22 07:42:00|531.19|528.39|531.28|528.48|531.28|528.48|531.19|528.39|0
1640158930000|2021-12-22 07:42:10|531.37|528.57|531.37|528.57|531.37|528.57|531.37|528.57|0
1640158950000|2021-12-22 07:42:30|531.19|528.39|531.19|528.39|531.19|528.39|531.19|528.39|0
1640158960000|2021-12-22 07:42:40|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1640158990000|2021-12-22 07:43:10|531.19|528.39|531.19|528.39|531.19|528.39|531.19|528.39|0
1640159030000|2021-12-22 07:43:50|531.01|528.21|531.01|528.21|531.1|528.3|531.01|528.21|0
1640159040000|2021-12-22 07:44:00|530.92|528.12|530.83|528.03|530.92|528.12|530.83|528.03|0
1640159050000|2021-12-22 07:44:10|530.92|528.12|531.01|528.21|531.01|528.21|530.92|528.12|0
1640159060000|2021-12-22 07:44:20|531.1|528.3|531.19|528.39|531.19|528.39|531.1|528.3|0
1640159070000|2021-12-22 07:44:30|531.28|528.48|531.19|528.39|531.37|528.57|531.19|528.39|0
1640159080000|2021-12-22 07:44:40|531.28|528.48|531.19|528.39|531.37|528.57|531.19|528.39|0
1640159090000|2021-12-22 07:44:50|531.28|528.48|531.37|528.57|531.37|528.57|531.28|528.48|0
1640159100000|2021-12-22 07:45:00|531.1|528.3|531.01|528.21|531.1|528.3|531.01|528.21|0
1640159110000|2021-12-22 07:45:10|530.83|528.03|530.83|528.03|530.83|528.03|530.83|528.03|0
1640159120000|2021-12-22 07:45:20|530.92|528.12|530.65|527.85|530.92|528.12|530.65|527.85|0
1640159130000|2021-12-22 07:45:30|530.47|527.67|530.11|527.31|530.47|527.67|530.11|527.31|0
1640159140000|2021-12-22 07:45:40|529.93|527.13|530.02|527.22|530.02|527.22|529.57|526.77|0
1640159150000|2021-12-22 07:45:50|530.11|527.31|530.56|527.76|530.56|527.76|530.11|527.31|0
1640159160000|2021-12-22 07:46:00|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1640159170000|2021-12-22 07:46:10|530.2|527.4|530.02|527.22|530.2|527.4|530.02|527.22|0
1640159180000|2021-12-22 07:46:20|529.93|527.13|530.29|527.49|530.38|527.58|529.93|527.13|0
1640159190000|2021-12-22 07:46:30|530.47|527.67|530.65|527.85|530.65|527.85|530.47|527.67|0
1640159200000|2021-12-22 07:46:40|530.74|527.94|530.83|528.03|530.83|528.03|530.74|527.94|0
1640159210000|2021-12-22 07:46:50|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1640159220000|2021-12-22 07:47:00|530.74|527.94|530.74|527.94|530.74|527.94|530.74|527.94|0
1640159230000|2021-12-22 07:47:10|530.83|528.03|530.83|528.03|530.83|528.03|530.74|527.94|0
1640159240000|2021-12-22 07:47:20|530.65|527.85|530.65|527.85|530.65|527.85|530.65|527.85|0
1640159250000|2021-12-22 07:47:30|530.74|527.94|530.83|528.03|530.83|528.03|530.74|527.94|0
1640159260000|2021-12-22 07:47:40|530.74|527.94|530.83|528.03|530.83|528.03|530.74|527.94|0
1640159270000|2021-12-22 07:47:50|530.74|527.94|530.65|527.85|530.74|527.94|530.65|527.85|0
1640159280000|2021-12-22 07:48:00|530.74|527.94|530.65|527.85|530.74|527.94|530.65|527.85|0
1640159290000|2021-12-22 07:48:10|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1640159300000|2021-12-22 07:48:20|530.38|527.58|530.38|527.58|530.38|527.58|530.38|527.58|0
1640159310000|2021-12-22 07:48:30|530.47|527.67|530.56|527.76|530.56|527.76|530.47|527.67|0
1640159320000|2021-12-22 07:48:40|530.65|527.85|530.74|527.94|530.74|527.94|530.65|527.85|0
1640159330000|2021-12-22 07:48:50|530.65|527.85|530.65|527.85|530.74|527.94|530.65|527.85|0
1640159340000|2021-12-22 07:49:00|530.56|527.76|530.47|527.67|530.56|527.76|530.47|527.67|0
1640159350000|2021-12-22 07:49:10|530.38|527.58|530.38|527.58|530.38|527.58|530.38|527.58|0
1640159360000|2021-12-22 07:49:20|530.29|527.49|530.38|527.58|530.38|527.58|530.29|527.49|0
1640159370000|2021-12-22 07:49:30|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1640159400000|2021-12-22 07:50:00|530.65|527.85|530.47|527.67|530.65|527.85|530.47|527.67|0
1640159410000|2021-12-22 07:50:10|530.11|527.31|530.11|527.31|530.11|527.31|529.93|527.13|0
1640159420000|2021-12-22 07:50:20|530.2|527.4|530.11|527.31|530.29|527.49|530.11|527.31|0
1640159430000|2021-12-22 07:50:30|530.29|527.49|530.38|527.58|530.38|527.58|530.2|527.4|0
1640159440000|2021-12-22 07:50:40|530.47|527.67|530.29|527.49|530.47|527.67|530.29|527.49|0
1640159450000|2021-12-22 07:50:50|530.2|527.4|530.2|527.4|530.2|527.4|530.2|527.4|0
1640159460000|2021-12-22 07:51:00|530.29|527.49|530.47|527.67|530.47|527.67|530.29|527.49|0
1640159470000|2021-12-22 07:51:10|529.93|527.13|529.93|527.13|529.93|527.13|529.93|527.13|0
1640159480000|2021-12-22 07:51:20|530.11|527.31|530.11|527.31|530.11|527.31|529.93|527.13|0
1640159490000|2021-12-22 07:51:30|530.2|527.4|530.02|527.22|530.2|527.4|529.93|527.13|0
1640159500000|2021-12-22 07:51:40|530.11|527.31|530.11|527.31|530.11|527.31|530.11|527.31|0
1640159510000|2021-12-22 07:51:50|529.93|527.13|529.93|527.13|529.93|527.13|529.93|527.13|0
1640159520000|2021-12-22 07:52:00|529.75|526.95|529.84|527.04|529.84|527.04|529.75|526.95|0
1640159530000|2021-12-22 07:52:10|529.93|527.13|529.93|527.13|529.93|527.13|529.93|527.13|0
1640159540000|2021-12-22 07:52:20|530.11|527.31|530.11|527.31|530.11|527.31|530.11|527.31|0
1640159550000|2021-12-22 07:52:30|530.19|527.39|530.29|527.49|530.29|527.49|530.19|527.39|0
1640159560000|2021-12-22 07:52:40|530.47|527.67|530.47|527.67|530.65|527.85|530.47|527.67|0
1640159570000|2021-12-22 07:52:50|530.29|527.49|530.11|527.31|530.29|527.49|529.93|527.13|0
1640159600000|2021-12-22 07:53:20|529.93|527.13|529.93|527.13|529.93|527.13|529.93|527.13|0
1640159610000|2021-12-22 07:53:30|529.75|526.95|529.75|526.95|529.75|526.95|529.75|526.95|0
1640159640000|2021-12-22 07:54:00|529.57|526.77|529.57|526.77|529.75|526.95|529.57|526.77|0
1640159660000|2021-12-22 07:54:20|529.39|526.59|529.39|526.59|529.39|526.59|529.39|526.59|0
1640159670000|2021-12-22 07:54:30|529.21|526.41|529.21|526.41|529.21|526.41|529.21|526.41|0
1640159690000|2021-12-22 07:54:50|529.03|526.23|529.39|526.59|529.39|526.59|529.03|526.23|0
1640159700000|2021-12-22 07:55:00|529.57|526.77|529.39|526.59|529.57|526.77|529.39|526.59|0
1640159710000|2021-12-22 07:55:10|529.57|526.77|529.75|526.95|529.83|527.03|529.57|526.77|0
1640159730000|2021-12-22 07:55:30|529.93|527.13|530.11|527.31|530.11|527.31|529.93|527.13|0
1640159740000|2021-12-22 07:55:40|530.29|527.49|530.29|527.49|530.29|527.49|530.29|527.49|0
1640159750000|2021-12-22 07:55:50|530.19|527.39|530.47|527.67|530.47|527.67|530.19|527.39|0
1640159760000|2021-12-22 07:56:00|530.65|527.85|530.83|528.03|530.83|528.03|530.65|527.85|0
1640159770000|2021-12-22 07:56:10|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1640159780000|2021-12-22 07:56:20|530.29|527.49|530.19|527.39|530.29|527.49|530.19|527.39|0
1640159790000|2021-12-22 07:56:30|530.29|527.49|530.29|527.49|530.29|527.49|530.29|527.49|0
1640159800000|2021-12-22 07:56:40|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1640159810000|2021-12-22 07:56:50|530.29|527.49|530.29|527.49|530.47|527.67|530.29|527.49|0
1640159820000|2021-12-22 07:57:00|530.11|527.31|530.11|527.31|530.11|527.31|530.11|527.31|0
1640159830000|2021-12-22 07:57:10|530.19|527.39|530.19|527.39|530.19|527.39|530.19|527.39|0
1640159840000|2021-12-22 07:57:20|530.11|527.31|530.29|527.49|530.29|527.49|530.11|527.31|0
1640159850000|2021-12-22 07:57:30|530.37|527.57|530.29|527.49|530.37|527.57|530.29|527.49|0
1640159870000|2021-12-22 07:57:50|530.47|527.67|530.47|527.67|530.55|527.75|530.47|527.67|0
1640159880000|2021-12-22 07:58:00|530.65|527.85|530.82|528.02|530.82|528.02|530.55|527.75|0
1640159890000|2021-12-22 07:58:10|530.73|527.93|530.64|527.84|530.82|528.02|530.64|527.84|0
1640159900000|2021-12-22 07:58:20|530.73|527.93|530.73|527.93|530.73|527.93|530.64|527.84|0
1640159910000|2021-12-22 07:58:30|530.55|527.75|530.73|527.93|530.73|527.93|530.55|527.75|0
1640159920000|2021-12-22 07:58:40|530.82|528.02|530.64|527.84|530.82|528.02|530.64|527.84|0
1640159930000|2021-12-22 07:58:50|530.55|527.75|530.64|527.84|530.64|527.84|530.55|527.75|0
1640159940000|2021-12-22 07:59:00|530.73|527.93|530.64|527.84|530.73|527.93|530.64|527.84|0
1640159950000|2021-12-22 07:59:10|530.73|527.93|530.64|527.84|530.73|527.93|530.64|527.84|0
1640159960000|2021-12-22 07:59:20|530.55|527.75|530.64|527.84|530.64|527.84|530.55|527.75|0
1640159970000|2021-12-22 07:59:30|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1640159980000|2021-12-22 07:59:40|530.1|527.3|530.1|527.3|530.28|527.48|530.1|527.3|0
1640159990000|2021-12-22 07:59:50|529.75|526.95|529.57|526.77|529.75|526.95|529.57|526.77|0
1640160000000|2021-12-22 08:00:00|529.83|527.03|530.28|527.48|530.28|527.48|529.75|526.95|0
1640160010000|2021-12-22 08:00:10|530.46|527.66|530.82|528.02|530.82|528.02|530.46|527.66|0
1640160020000|2021-12-22 08:00:20|530.46|527.66|530.37|527.57|530.64|527.84|530.28|527.48|0
1640160030000|2021-12-22 08:00:30|530.1|527.3|530.01|527.21|530.1|527.3|529.92|527.12|0
1640160040000|2021-12-22 08:00:40|529.57|526.77|529.75|526.95|529.75|526.95|529.57|526.77|0
1640160050000|2021-12-22 08:00:50|530.1|527.3|529.92|527.12|530.28|527.48|529.92|527.12|0
1640160060000|2021-12-22 08:01:00|530.1|527.3|530.1|527.3|530.28|527.48|530.1|527.3|0
1640160070000|2021-12-22 08:01:10|529.92|527.12|530.1|527.3|530.28|527.48|529.92|527.12|0
1640160080000|2021-12-22 08:01:20|529.83|527.03|530.1|527.3|530.1|527.3|529.83|527.03|0
1640160090000|2021-12-22 08:01:30|529.92|527.12|529.92|527.12|529.92|527.12|529.92|527.12|0
1640160100000|2021-12-22 08:01:40|529.83|527.03|529.74|526.94|529.92|527.12|529.74|526.94|0
1640160110000|2021-12-22 08:01:50|529.92|527.12|529.83|527.03|529.92|527.12|529.83|527.03|0
1640160120000|2021-12-22 08:02:00|530.19|527.39|529.92|527.12|530.28|527.48|529.92|527.12|0
1640160130000|2021-12-22 08:02:10|530.19|527.39|530.46|527.66|530.46|527.66|530.19|527.39|0
1640160140000|2021-12-22 08:02:20|530.64|527.84|530.28|527.48|530.64|527.84|530.28|527.48|0
1640160150000|2021-12-22 08:02:30|530.37|527.57|530.46|527.66|530.46|527.66|530.37|527.57|0
1640160160000|2021-12-22 08:02:40|530.55|527.75|530.55|527.75|530.64|527.84|530.55|527.75|0
1640160170000|2021-12-22 08:02:50|530.46|527.66|530.28|527.48|530.46|527.66|530.28|527.48|0
1640160180000|2021-12-22 08:03:00|530.64|527.84|530.46|527.66|530.64|527.84|530.46|527.66|0
1640160190000|2021-12-22 08:03:10|530.1|527.3|529.74|526.94|530.1|527.3|529.74|526.94|0
1640160200000|2021-12-22 08:03:20|529.92|527.12|529.65|526.85|529.92|527.12|529.56|526.76|0
1640160210000|2021-12-22 08:03:30|529.74|526.94|530.1|527.3|530.1|527.3|529.74|526.94|0
1640160220000|2021-12-22 08:03:40|529.74|526.94|529.65|526.85|529.74|526.94|529.56|526.76|0
1640160230000|2021-12-22 08:03:50|529.38|526.58|529.56|526.76|529.56|526.76|529.38|526.58|0
1640160240000|2021-12-22 08:04:00|529.74|526.94|530.01|527.21|530.28|527.48|529.74|526.94|0
1640160250000|2021-12-22 08:04:10|529.92|527.12|529.92|527.12|529.92|527.12|529.92|527.12|0
1640160260000|2021-12-22 08:04:20|530.01|527.21|531.1|528.3|531.1|528.3|529.92|527.12|0
1640160270000|2021-12-22 08:04:30|530.83|528.03|531.1|528.3|531.1|528.3|530.83|528.03|0
1640160280000|2021-12-22 08:04:40|531.19|528.39|531.19|528.39|531.19|528.39|531.01|528.21|0
1640160290000|2021-12-22 08:04:50|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1640160300000|2021-12-22 08:05:00|530.99|528.59|530.81|528.41|530.99|528.59|530.81|528.41|0
1640160310000|2021-12-22 08:05:10|530.63|528.23|530.45|528.05|530.63|528.23|530.45|528.05|0
1640160320000|2021-12-22 08:05:20|530.36|527.96|530.45|528.05|530.45|528.05|530.36|527.96|0
1640160330000|2021-12-22 08:05:30|530.54|528.14|530.81|528.41|530.81|528.41|530.54|528.14|0
1640160340000|2021-12-22 08:05:40|530.99|528.59|530.9|528.5|530.99|528.59|530.81|528.41|0
1640160350000|2021-12-22 08:05:50|530.63|528.23|530.45|528.05|530.63|528.23|530.27|527.87|0
1640160360000|2021-12-22 08:06:00|530.36|527.96|530.27|527.87|530.45|528.05|530.27|527.87|0
1640160370000|2021-12-22 08:06:10|530.09|527.69|529.91|527.51|530.09|527.69|529.91|527.51|0
1640160380000|2021-12-22 08:06:20|529.64|527.24|529.37|526.97|529.64|527.24|529.37|526.97|0
1640160400000|2021-12-22 08:06:40|529.55|527.15|529.55|527.15|529.64|527.24|529.55|527.15|0
1640160410000|2021-12-22 08:06:50|529.73|527.33|529.55|527.15|529.73|527.33|529.55|527.15|0
1640160420000|2021-12-22 08:07:00|529.91|527.51|529.91|527.51|529.91|527.51|529.82|527.42|0
1640160430000|2021-12-22 08:07:10|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1640160440000|2021-12-22 08:07:20|529.55|527.15|529.55|527.15|529.64|527.24|529.55|527.15|0
1640160450000|2021-12-22 08:07:30|529.73|527.33|529.91|527.51|530.09|527.69|529.73|527.33|0
1640160460000|2021-12-22 08:07:40|530.09|527.69|529.91|527.51|530.09|527.69|529.91|527.51|0
1640160470000|2021-12-22 08:07:50|530.09|527.69|530.18|527.78|530.18|527.78|530|527.6|0
1640160480000|2021-12-22 08:08:00|530.27|527.87|530.27|527.87|530.27|527.87|530.09|527.69|0
1640160490000|2021-12-22 08:08:10|530.18|527.78|529.91|527.51|530.27|527.87|529.91|527.51|0
1640160500000|2021-12-22 08:08:20|529.73|527.33|530.09|527.69|530.27|527.87|529.73|527.33|0
1640160510000|2021-12-22 08:08:30|530.18|527.78|530.27|527.87|530.27|527.87|530.18|527.78|0
1640160520000|2021-12-22 08:08:40|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1640160530000|2021-12-22 08:08:50|530.36|527.96|530.63|528.23|530.63|528.23|530.36|527.96|0
1640160540000|2021-12-22 08:09:00|530.81|528.41|530.99|528.59|530.99|528.59|530.72|528.32|0
1640160550000|2021-12-22 08:09:10|530.81|528.41|530.81|528.41|530.81|528.41|530.63|528.23|0
1640160560000|2021-12-22 08:09:20|530.63|528.23|530.27|527.87|530.63|528.23|530.27|527.87|0
1640160570000|2021-12-22 08:09:30|530.09|527.69|530.18|527.78|530.18|527.78|530.09|527.69|0
1640160580000|2021-12-22 08:09:40|530.09|527.69|529.91|527.51|530.27|527.87|529.91|527.51|0
1640160590000|2021-12-22 08:09:50|529.82|527.42|529.91|527.51|529.91|527.51|529.82|527.42|0
1640160600000|2021-12-22 08:10:00|529.82|527.42|530.09|527.69|530.18|527.78|529.82|527.42|0
1640160610000|2021-12-22 08:10:10|530.18|527.78|530.27|527.87|530.27|527.87|530.18|527.78|0
1640160620000|2021-12-22 08:10:20|530.36|527.96|530.45|528.05|530.63|528.23|530.36|527.96|0
1640160630000|2021-12-22 08:10:30|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1640160640000|2021-12-22 08:10:40|530.09|527.69|530.27|527.87|530.27|527.87|530.09|527.69|0
1640160650000|2021-12-22 08:10:50|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1640160660000|2021-12-22 08:11:00|530.45|528.05|530.36|527.96|530.45|528.05|530.36|527.96|0
1640160670000|2021-12-22 08:11:10|530.27|527.87|530.63|528.23|530.63|528.23|530.27|527.87|0
1640160690000|2021-12-22 08:11:30|530.89|528.49|530.99|528.59|530.99|528.59|530.89|528.49|0
1640160710000|2021-12-22 08:11:50|531.07|528.67|531.35|528.95|531.35|528.95|531.07|528.67|0
1640160720000|2021-12-22 08:12:00|531.53|529.13|531.35|528.95|531.53|529.13|531.35|528.95|0
1640160730000|2021-12-22 08:12:10|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1640160740000|2021-12-22 08:12:20|531.25|528.85|531.35|528.95|531.35|528.95|531.25|528.85|0
1640160750000|2021-12-22 08:12:30|531.52|529.12|531.52|529.12|531.52|529.12|531.43|529.03|0
1640160760000|2021-12-22 08:12:40|531.7|529.3|531.52|529.12|531.7|529.3|531.52|529.12|0
1640160770000|2021-12-22 08:12:50|531.61|529.21|531.43|529.03|531.61|529.21|531.35|528.95|0
1640160780000|2021-12-22 08:13:00|531.61|529.21|532.06|529.66|532.06|529.66|531.61|529.21|0
1640160790000|2021-12-22 08:13:10|532.15|529.75|532.06|529.66|532.15|529.75|532.06|529.66|0
1640160800000|2021-12-22 08:13:20|532.15|529.75|532.24|529.84|532.24|529.84|532.06|529.66|0
1640160820000|2021-12-22 08:13:40|532.15|529.75|531.88|529.48|532.24|529.84|531.88|529.48|0
1640160840000|2021-12-22 08:14:00|532.24|529.84|531.88|529.48|532.24|529.84|531.88|529.48|0
1640160850000|2021-12-22 08:14:10|531.7|529.3|531.52|529.12|531.7|529.3|531.52|529.12|0
1640160860000|2021-12-22 08:14:20|531.43|529.03|531.43|529.03|531.43|529.03|531.43|529.03|0
1640160870000|2021-12-22 08:14:30|531.52|529.12|531.88|529.48|531.88|529.48|531.52|529.12|0
1640160880000|2021-12-22 08:14:40|531.79|529.39|531.88|529.48|531.88|529.48|531.79|529.39|0
1640160890000|2021-12-22 08:14:50|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1640160900000|2021-12-22 08:15:00|531.52|529.12|531.34|528.94|531.52|529.12|531.34|528.94|0
1640160910000|2021-12-22 08:15:10|531.52|529.12|531.79|529.39|531.79|529.39|531.52|529.12|0
1640160920000|2021-12-22 08:15:20|531.7|529.3|531.52|529.12|531.7|529.3|531.52|529.12|0
1640160930000|2021-12-22 08:15:30|531.34|528.94|531.34|528.94|531.43|529.03|531.34|528.94|0
1640160940000|2021-12-22 08:15:40|531.16|528.76|531.16|528.76|531.16|528.76|531.16|528.76|0
1640160950000|2021-12-22 08:15:50|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1640160960000|2021-12-22 08:16:00|531.43|529.03|531.52|529.12|531.52|529.12|531.43|529.03|0
1640160970000|2021-12-22 08:16:10|531.43|529.03|531.52|529.12|531.52|529.12|531.43|529.03|0
1640160980000|2021-12-22 08:16:20|531.34|528.94|530.63|528.23|531.34|528.94|530.63|528.23|0
1640160990000|2021-12-22 08:16:30|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1640161000000|2021-12-22 08:16:40|530.45|528.05|530.27|527.87|530.63|528.23|530.27|527.87|0
1640161010000|2021-12-22 08:16:50|530.17|527.77|530.09|527.69|530.27|527.87|530.09|527.69|0
1640161020000|2021-12-22 08:17:00|530.35|527.95|530.53|528.13|530.62|528.22|530.35|527.95|0
1640161030000|2021-12-22 08:17:10|530.62|528.22|530.45|528.05|530.62|528.22|530.45|528.05|0
1640161040000|2021-12-22 08:17:20|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1640161050000|2021-12-22 08:17:30|530.45|528.05|530.17|527.77|530.45|528.05|530.17|527.77|0
1640161060000|2021-12-22 08:17:40|530.09|527.69|529.55|527.15|530.09|527.69|529.55|527.15|0
1640161070000|2021-12-22 08:17:50|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1640161080000|2021-12-22 08:18:00|529.91|527.51|529.91|527.51|530.09|527.69|529.91|527.51|0
1640161090000|2021-12-22 08:18:10|529.73|527.33|529.55|527.15|529.73|527.33|529.55|527.15|0
1640161100000|2021-12-22 08:18:20|529.73|527.33|529.81|527.41|529.81|527.41|529.73|527.33|0
1640161110000|2021-12-22 08:18:30|529.91|527.51|529.81|527.41|529.91|527.51|529.81|527.41|0
1640161120000|2021-12-22 08:18:40|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1640161130000|2021-12-22 08:18:50|529.63|527.23|529.63|527.23|529.63|527.23|529.63|527.23|0
1640161140000|2021-12-22 08:19:00|529.55|527.15|529.73|527.33|529.73|527.33|529.55|527.15|0
1640161160000|2021-12-22 08:19:20|529.55|527.15|529.27|526.87|529.55|527.15|529.27|526.87|0
1640161170000|2021-12-22 08:19:30|529.19|526.79|529.19|526.79|529.37|526.97|529.19|526.79|0
1640161180000|2021-12-22 08:19:40|529.45|527.05|529.63|527.23|529.73|527.33|529.45|527.05|0
1640161190000|2021-12-22 08:19:50|529.55|527.15|529.37|526.97|529.55|527.15|529.37|526.97|0
1640161200000|2021-12-22 08:20:00|529.19|526.79|529.37|526.97|529.37|526.97|529.19|526.79|0
1640161210000|2021-12-22 08:20:10|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1640161220000|2021-12-22 08:20:20|529.37|526.97|529.55|527.15|529.55|527.15|529.37|526.97|0
1640161230000|2021-12-22 08:20:30|529.73|527.33|529.81|527.41|529.91|527.51|529.73|527.33|0
1640161240000|2021-12-22 08:20:40|529.55|527.15|529.37|526.97|529.55|527.15|529.37|526.97|0
1640161250000|2021-12-22 08:20:50|529.55|527.15|529.37|526.97|529.55|527.15|529.37|526.97|0
1640161260000|2021-12-22 08:21:00|529.19|526.79|529.27|526.87|529.27|526.87|529.19|526.79|0
1640161270000|2021-12-22 08:21:10|529.01|526.61|528.47|526.07|529.01|526.61|528.47|526.07|0
1640161280000|2021-12-22 08:21:20|528.65|526.25|528.47|526.07|528.65|526.25|528.47|526.07|0
1640161290000|2021-12-22 08:21:30|527.57|525.17|527.66|525.26|527.66|525.26|527.57|525.17|0
1640161300000|2021-12-22 08:21:40|527.75|525.35|527.4|525|527.75|525.35|527.4|525|0
1640161310000|2021-12-22 08:21:50|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1640161320000|2021-12-22 08:22:00|527.57|525.17|527.66|525.26|527.66|525.26|527.57|525.17|0
1640161330000|2021-12-22 08:22:10|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1640161340000|2021-12-22 08:22:20|527.93|525.53|527.93|525.53|527.93|525.53|527.75|525.35|0
1640161350000|2021-12-22 08:22:30|528.11|525.71|528.29|525.89|528.29|525.89|528.11|525.71|0
1640161360000|2021-12-22 08:22:40|528.11|525.71|528.29|525.89|528.29|525.89|528.11|525.71|0
1640161370000|2021-12-22 08:22:50|528.2|525.8|528.29|525.89|528.47|526.07|528.2|525.8|0
1640161380000|2021-12-22 08:23:00|528.56|526.16|528.47|526.07|528.65|526.25|528.47|526.07|0
1640161390000|2021-12-22 08:23:10|528.65|526.25|528.29|525.89|528.65|526.25|528.29|525.89|0
1640161400000|2021-12-22 08:23:20|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1640161410000|2021-12-22 08:23:30|528.83|526.43|528.73|526.33|528.83|526.43|528.73|526.33|0
1640161420000|2021-12-22 08:23:40|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1640161430000|2021-12-22 08:23:50|528.83|526.43|528.47|526.07|528.83|526.43|528.47|526.07|0
1640161440000|2021-12-22 08:24:00|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1640161450000|2021-12-22 08:24:10|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1640161460000|2021-12-22 08:24:20|528.55|526.15|528.55|526.15|528.55|526.15|528.47|526.07|0
1640161470000|2021-12-22 08:24:30|528.83|526.43|528.47|526.07|528.83|526.43|528.47|526.07|0
1640161480000|2021-12-22 08:24:40|528.55|526.15|528.65|526.25|528.83|526.43|528.55|526.15|0
1640161490000|2021-12-22 08:24:50|528.83|526.43|528.65|526.25|528.83|526.43|528.65|526.25|0
1640161500000|2021-12-22 08:25:00|528.47|526.07|527.93|525.53|528.47|526.07|527.93|525.53|0
1640161520000|2021-12-22 08:25:20|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1640161530000|2021-12-22 08:25:30|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1640161540000|2021-12-22 08:25:40|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1640161550000|2021-12-22 08:25:50|527.66|525.26|527.75|525.35|527.75|525.35|527.57|525.17|0
1640161560000|2021-12-22 08:26:00|527.57|525.17|527.39|524.99|527.57|525.17|527.39|524.99|0
1640161570000|2021-12-22 08:26:10|527.75|525.35|527.57|525.17|527.75|525.35|527.57|525.17|0
1640161580000|2021-12-22 08:26:20|527.48|525.08|527.39|524.99|527.48|525.08|527.39|524.99|0
1640161590000|2021-12-22 08:26:30|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1640161600000|2021-12-22 08:26:40|527.84|525.44|527.93|525.53|527.93|525.53|527.84|525.44|0
1640161610000|2021-12-22 08:26:50|527.84|525.44|527.84|525.44|527.84|525.44|527.75|525.35|0
1640161620000|2021-12-22 08:27:00|527.93|525.53|527.93|525.53|527.93|525.53|527.75|525.35|0
1640161630000|2021-12-22 08:27:10|527.75|525.35|528.11|525.71|528.11|525.71|527.75|525.35|0
1640161640000|2021-12-22 08:27:20|527.93|525.53|528.11|525.71|528.11|525.71|527.93|525.53|0
1640161650000|2021-12-22 08:27:30|528.29|525.89|528.11|525.71|528.29|525.89|528.11|525.71|0
1640161660000|2021-12-22 08:27:40|528.29|525.89|528.19|525.79|528.29|525.89|528.19|525.79|0
1640161670000|2021-12-22 08:27:50|528.11|525.71|527.75|525.35|528.11|525.71|527.75|525.35|0
1640161680000|2021-12-22 08:28:00|527.84|525.44|527.75|525.35|527.84|525.44|527.75|525.35|0
1640161690000|2021-12-22 08:28:10|527.84|525.44|527.75|525.35|527.84|525.44|527.75|525.35|0
1640161700000|2021-12-22 08:28:20|527.93|525.53|528.11|525.71|528.11|525.71|527.93|525.53|0
1640161710000|2021-12-22 08:28:30|528.02|525.62|528.11|525.71|528.11|525.71|528.02|525.62|0
1640161720000|2021-12-22 08:28:40|528.29|525.89|528.11|525.71|528.29|525.89|528.11|525.71|0
1640161730000|2021-12-22 08:28:50|528.19|525.79|528.37|525.97|528.37|525.97|528.19|525.79|0
1640161740000|2021-12-22 08:29:00|528.29|525.89|528.37|525.97|528.47|526.07|528.29|525.89|0
1640161750000|2021-12-22 08:29:10|528.65|526.25|528.37|525.97|528.65|526.25|528.29|525.89|0
1640161760000|2021-12-22 08:29:20|528.47|526.07|528.29|525.89|528.47|526.07|528.29|525.89|0
1640161770000|2021-12-22 08:29:30|528.37|525.97|528.37|525.97|528.47|526.07|528.29|525.89|0
1640161780000|2021-12-22 08:29:40|528.29|525.89|528.11|525.71|528.29|525.89|528.11|525.71|0
1640161790000|2021-12-22 08:29:50|528.19|525.79|527.93|525.53|528.19|525.79|527.93|525.53|0
1640161800000|2021-12-22 08:30:00|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1640161810000|2021-12-22 08:30:10|527.66|525.26|527.75|525.35|527.75|525.35|527.66|525.26|0
1640161820000|2021-12-22 08:30:20|527.93|525.53|528.19|525.79|528.19|525.79|527.93|525.53|0
1640161830000|2021-12-22 08:30:30|528.11|525.71|528.37|525.97|528.37|525.97|528.11|525.71|0
1640161840000|2021-12-22 08:30:40|528.47|526.07|528.29|525.89|528.47|526.07|528.19|525.79|0
1640161850000|2021-12-22 08:30:50|528.47|526.07|528.55|526.15|528.64|526.24|528.47|526.07|0
1640161860000|2021-12-22 08:31:00|528.64|526.24|528.11|525.71|528.64|526.24|528.11|525.71|0
1640161880000|2021-12-22 08:31:20|528.01|525.61|527.83|525.43|528.11|525.71|527.75|525.35|0
1640161890000|2021-12-22 08:31:30|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1640161900000|2021-12-22 08:31:40|528.01|525.61|527.93|525.53|528.01|525.61|527.93|525.53|0
1640161910000|2021-12-22 08:31:50|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1640161920000|2021-12-22 08:32:00|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1640161930000|2021-12-22 08:32:10|527.57|525.17|527.66|525.26|527.66|525.26|527.57|525.17|0
1640161940000|2021-12-22 08:32:20|527.57|525.17|527.57|525.17|527.57|525.17|527.39|524.99|0
1640161950000|2021-12-22 08:32:30|527.75|525.35|526.85|524.45|527.75|525.35|526.85|524.45|0
1640161970000|2021-12-22 08:32:50|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1640161980000|2021-12-22 08:33:00|526.85|524.45|526.67|524.27|526.85|524.45|526.67|524.27|0
1640161990000|2021-12-22 08:33:10|526.85|524.45|525.96|523.56|526.85|524.45|525.96|523.56|0
1640162000000|2021-12-22 08:33:20|525.87|523.47|525.6|523.2|525.87|523.47|525.42|523.02|0
1640162010000|2021-12-22 08:33:30|525.69|523.29|525.78|523.38|526.04|523.64|525.69|523.29|0
1640162020000|2021-12-22 08:33:40|525.69|523.29|525.42|523.02|525.69|523.29|525.42|523.02|0
1640162030000|2021-12-22 08:33:50|525.78|523.38|525.42|523.02|525.78|523.38|525.42|523.02|0
1640162040000|2021-12-22 08:34:00|525.6|523.2|525.69|523.29|525.78|523.38|525.51|523.11|0
1640162050000|2021-12-22 08:34:10|525.6|523.2|525.78|523.38|525.78|523.38|525.6|523.2|0
1640162060000|2021-12-22 08:34:20|525.96|523.56|525.96|523.56|525.96|523.56|525.96|523.56|0
1640162070000|2021-12-22 08:34:30|526.14|523.74|526.49|524.09|526.49|524.09|526.14|523.74|0
1640162080000|2021-12-22 08:34:40|526.14|523.74|526.14|523.74|526.14|523.74|526.14|523.74|0
1640162090000|2021-12-22 08:34:50|526.32|523.92|526.49|524.09|526.49|524.09|526.32|523.92|0
1640162100000|2021-12-22 08:35:00|526.4|524|525.96|523.56|526.49|524.09|525.96|523.56|0
1640162110000|2021-12-22 08:35:10|525.86|523.46|525.78|523.38|525.86|523.46|525.78|523.38|0
1640162120000|2021-12-22 08:35:20|525.96|523.56|525.96|523.56|525.96|523.56|525.78|523.38|0
1640162130000|2021-12-22 08:35:30|525.78|523.38|524.88|522.48|525.78|523.38|524.88|522.48|0
1640162140000|2021-12-22 08:35:40|523.99|521.59|523.99|521.59|524.17|521.77|523.99|521.59|0
1640162150000|2021-12-22 08:35:50|524.17|521.77|523.99|521.59|524.17|521.77|523.99|521.59|0
1640162160000|2021-12-22 08:36:00|524.08|521.68|524.26|521.86|524.26|521.86|524.08|521.68|0
1640162170000|2021-12-22 08:36:10|524.53|522.13|525.06|522.66|525.06|522.66|524.53|522.13|0
1640162180000|2021-12-22 08:36:20|524.88|522.48|525.24|522.84|525.42|523.02|524.88|522.48|0
1640162190000|2021-12-22 08:36:30|525.42|523.02|525.24|522.84|525.42|523.02|525.24|522.84|0
1640162200000|2021-12-22 08:36:40|525.42|523.02|524.71|522.31|525.42|523.02|524.71|522.31|0
1640162210000|2021-12-22 08:36:50|524.53|522.13|524.35|521.95|524.53|522.13|524.35|521.95|0
1640162220000|2021-12-22 08:37:00|524.43|522.03|524.17|521.77|524.43|522.03|524.17|521.77|0
1640162230000|2021-12-22 08:37:10|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1640162240000|2021-12-22 08:37:20|524.53|522.13|524.71|522.31|524.71|522.31|524.53|522.13|0
1640162250000|2021-12-22 08:37:30|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1640162260000|2021-12-22 08:37:40|524.71|522.31|524.53|522.13|524.71|522.31|524.53|522.13|0
1640162270000|2021-12-22 08:37:50|524.61|522.21|524.61|522.21|524.61|522.21|524.61|522.21|0
1640162280000|2021-12-22 08:38:00|524.7|522.3|524.53|522.13|524.7|522.3|524.35|521.95|0
1640162290000|2021-12-22 08:38:10|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1640162300000|2021-12-22 08:38:20|524.88|522.48|524.79|522.39|524.88|522.48|524.7|522.3|0
1640162310000|2021-12-22 08:38:30|524.7|522.3|524.7|522.3|524.7|522.3|524.53|522.13|0
1640162320000|2021-12-22 08:38:40|524.53|522.13|523.99|521.59|524.53|522.13|523.99|521.59|0
1640162330000|2021-12-22 08:38:50|524.17|521.77|524.08|521.68|524.17|521.77|523.99|521.59|0
1640162340000|2021-12-22 08:39:00|524.17|521.77|524.17|521.77|524.25|521.85|524.17|521.77|0
1640162350000|2021-12-22 08:39:10|524.25|521.85|523.99|521.59|524.25|521.85|523.99|521.59|0
1640162360000|2021-12-22 08:39:20|524.17|521.77|524.17|521.77|524.17|521.77|523.99|521.59|0
1640162370000|2021-12-22 08:39:30|523.99|521.59|524.17|521.77|524.17|521.77|523.99|521.59|0
1640162380000|2021-12-22 08:39:40|524.08|521.68|523.99|521.59|524.08|521.68|523.99|521.59|0
1640162390000|2021-12-22 08:39:50|524.17|521.77|524.08|521.68|524.17|521.77|524.08|521.68|0
1640162400000|2021-12-22 08:40:00|524.17|521.77|523.81|521.41|524.17|521.77|523.81|521.41|0
1640162410000|2021-12-22 08:40:10|522.92|520.52|522.74|520.34|522.92|520.52|522.74|520.34|0
1640162420000|2021-12-22 08:40:20|524.53|522.13|524.7|522.3|524.7|522.3|524.52|522.12|0
1640162430000|2021-12-22 08:40:30|524.52|522.12|524.7|522.3|524.7|522.3|524.52|522.12|0
1640162440000|2021-12-22 08:40:40|525.06|522.66|525.24|522.84|525.24|522.84|525.06|522.66|0
1640162450000|2021-12-22 08:40:50|525.15|522.75|525.06|522.66|525.15|522.75|525.06|522.66|0
1640162460000|2021-12-22 08:41:00|524.97|522.57|525.06|522.66|525.24|522.84|524.97|522.57|0
1640162470000|2021-12-22 08:41:10|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1640162480000|2021-12-22 08:41:20|525.6|523.2|525.78|523.38|525.78|523.38|525.6|523.2|0
1640162490000|2021-12-22 08:41:30|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1640162500000|2021-12-22 08:41:40|525.68|523.28|525.5|523.1|525.68|523.28|525.5|523.1|0
1640162510000|2021-12-22 08:41:50|525.78|523.38|525.77|523.37|525.78|523.38|525.68|523.28|0
1640162520000|2021-12-22 08:42:00|525.6|523.2|526.13|523.73|526.13|523.73|525.6|523.2|0
1640162530000|2021-12-22 08:42:10|526.31|523.91|526.49|524.09|526.49|524.09|526.31|523.91|0
1640162550000|2021-12-22 08:42:30|526.58|524.18|526.49|524.09|526.58|524.18|526.49|524.09|0
1640162570000|2021-12-22 08:42:50|526.58|524.18|526.4|524|526.58|524.18|526.4|524|0
1640162580000|2021-12-22 08:43:00|526.49|524.09|526.85|524.45|526.85|524.45|526.49|524.09|0
1640162590000|2021-12-22 08:43:10|526.58|524.18|526.13|523.73|526.58|524.18|526.13|523.73|0
1640162600000|2021-12-22 08:43:20|526.22|523.82|526.04|523.64|526.22|523.82|526.04|523.64|0
1640162610000|2021-12-22 08:43:30|526.13|523.73|526.13|523.73|526.13|523.73|526.13|523.73|0
1640162620000|2021-12-22 08:43:40|526.22|523.82|526.31|523.91|526.31|523.91|526.22|523.82|0
1640162630000|2021-12-22 08:43:50|526.22|523.82|526.13|523.73|526.22|523.82|526.13|523.73|0
1640162640000|2021-12-22 08:44:00|525.95|523.55|525.77|523.37|525.95|523.55|525.77|523.37|0
1640162650000|2021-12-22 08:44:10|525.95|523.55|526.13|523.73|526.13|523.73|525.95|523.55|0
1640162660000|2021-12-22 08:44:20|525.95|523.55|526.04|523.64|526.04|523.64|525.95|523.55|0
1640162670000|2021-12-22 08:44:30|525.95|523.55|525.77|523.37|525.95|523.55|525.77|523.37|0
1640162680000|2021-12-22 08:44:40|525.59|523.19|525.68|523.28|525.77|523.37|525.59|523.19|0
1640162690000|2021-12-22 08:44:50|525.77|523.37|525.77|523.37|525.77|523.37|525.68|523.28|0
1640162700000|2021-12-22 08:45:00|525.59|523.19|526.31|523.91|526.31|523.91|525.59|523.19|0
1640162710000|2021-12-22 08:45:10|526.13|523.73|526.13|523.73|526.13|523.73|525.95|523.55|0
1640162730000|2021-12-22 08:45:30|525.95|523.55|525.95|523.55|525.95|523.55|525.77|523.37|0
1640162740000|2021-12-22 08:45:40|525.77|523.37|525.42|523.02|525.86|523.46|525.42|523.02|0
1640162750000|2021-12-22 08:45:50|525.59|523.19|525.24|522.84|525.59|523.19|525.24|522.84|0
1640162760000|2021-12-22 08:46:00|525.42|523.02|525.59|523.19|525.77|523.37|525.42|523.02|0
1640162770000|2021-12-22 08:46:10|525.77|523.37|525.59|523.19|525.77|523.37|525.59|523.19|0
1640162780000|2021-12-22 08:46:20|525.5|523.1|525.5|523.1|525.5|523.1|525.42|523.02|0
1640162790000|2021-12-22 08:46:30|525.59|523.19|525.77|523.37|525.77|523.37|525.5|523.1|0
1640162800000|2021-12-22 08:46:40|525.59|523.19|525.77|523.37|525.77|523.37|525.59|523.19|0
1640162810000|2021-12-22 08:46:50|525.68|523.28|525.77|523.37|525.77|523.37|525.59|523.19|0
1640162820000|2021-12-22 08:47:00|525.95|523.55|526.04|523.64|526.13|523.73|525.95|523.55|0
1640162830000|2021-12-22 08:47:10|526.13|523.73|526.49|524.09|526.49|524.09|526.13|523.73|0
1640162840000|2021-12-22 08:47:20|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1640162850000|2021-12-22 08:47:30|527.11|524.71|527.2|524.8|527.2|524.8|527.02|524.62|0
1640162860000|2021-12-22 08:47:40|527.02|524.62|527.2|524.8|527.2|524.8|527.02|524.62|0
1640162870000|2021-12-22 08:47:50|527.11|524.71|527.11|524.71|527.11|524.71|527.11|524.71|0
1640162880000|2021-12-22 08:48:00|527.02|524.62|527.02|524.62|527.02|524.62|526.84|524.44|0
1640162890000|2021-12-22 08:48:10|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1640162900000|2021-12-22 08:48:20|527.29|524.89|527.29|524.89|527.29|524.89|527.29|524.89|0
1640162910000|2021-12-22 08:48:30|527.2|524.8|527.29|524.89|527.29|524.89|527.2|524.8|0
1640162920000|2021-12-22 08:48:40|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1640162930000|2021-12-22 08:48:50|527.74|525.34|527.92|525.52|527.92|525.52|527.74|525.34|0
1640162940000|2021-12-22 08:49:00|527.83|525.43|528.1|525.7|528.1|525.7|527.83|525.43|0
1640162950000|2021-12-22 08:49:10|527.92|525.52|528.28|525.88|528.28|525.88|527.92|525.52|0
1640162970000|2021-12-22 08:49:30|528.46|526.06|528.28|525.88|528.46|526.06|528.28|525.88|0
1640162980000|2021-12-22 08:49:40|528.46|526.06|528.28|525.88|528.46|526.06|528.28|525.88|0
1640162990000|2021-12-22 08:49:50|528.46|526.06|528.46|526.06|528.63|526.23|528.46|526.06|0
1640163000000|2021-12-22 08:50:00|528.63|526.23|528.81|526.41|528.81|526.41|528.63|526.23|0
1640163020000|2021-12-22 08:50:20|528.63|526.23|528.81|526.41|528.81|526.41|528.63|526.23|0
1640163030000|2021-12-22 08:50:30|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1640163040000|2021-12-22 08:50:40|528.54|526.14|528.45|526.05|528.54|526.14|528.45|526.05|0
1640163050000|2021-12-22 08:50:50|528.28|525.88|527.92|525.52|528.28|525.88|527.92|525.52|0
1640163060000|2021-12-22 08:51:00|528|525.6|528.63|526.23|528.72|526.32|528|525.6|0
1640163070000|2021-12-22 08:51:10|528.45|526.05|528.45|526.05|528.54|526.14|528.45|526.05|0
1640163080000|2021-12-22 08:51:20|528.63|526.23|528.28|525.88|528.63|526.23|528.28|525.88|0
1640163090000|2021-12-22 08:51:30|528.1|525.7|527.92|525.52|528.1|525.7|527.92|525.52|0
1640163100000|2021-12-22 08:51:40|527.82|525.42|527.92|525.52|527.92|525.52|527.82|525.42|0
1640163110000|2021-12-22 08:51:50|527.74|525.34|528.45|526.05|528.45|526.05|527.74|525.34|0
1640163120000|2021-12-22 08:52:00|528.28|525.88|528.1|525.7|528.28|525.88|528.1|525.7|0
1640163130000|2021-12-22 08:52:10|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1640163150000|2021-12-22 08:52:30|527.74|525.34|527.56|525.16|527.74|525.34|527.56|525.16|0
1640163160000|2021-12-22 08:52:40|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1640163170000|2021-12-22 08:52:50|527.74|525.34|527.38|524.98|527.74|525.34|527.38|524.98|0
1640163180000|2021-12-22 08:53:00|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1640163190000|2021-12-22 08:53:10|527.02|524.62|527.2|524.8|527.2|524.8|527.02|524.62|0
1640163200000|2021-12-22 08:53:20|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1640163220000|2021-12-22 08:53:40|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1640163230000|2021-12-22 08:53:50|527.46|525.06|527.11|524.71|527.56|525.16|527.11|524.71|0
1640163240000|2021-12-22 08:54:00|527.02|524.62|527.46|525.06|527.46|525.06|527.02|524.62|0
1640163250000|2021-12-22 08:54:10|527.38|524.98|527.2|524.8|527.38|524.98|527.11|524.71|0
1640163260000|2021-12-22 08:54:20|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1640163270000|2021-12-22 08:54:30|527.56|525.16|527.74|525.34|527.92|525.52|527.56|525.16|0
1640163280000|2021-12-22 08:54:40|527.82|525.42|527.74|525.34|527.82|525.42|527.74|525.34|0
1640163300000|2021-12-22 08:55:00|527.82|525.42|527.92|525.52|528.09|525.69|527.82|525.42|0
1640163310000|2021-12-22 08:55:10|528.09|525.69|527.92|525.52|528.09|525.69|527.74|525.34|0
1640163320000|2021-12-22 08:55:20|527.74|525.34|527.92|525.52|527.92|525.52|527.74|525.34|0
1640163330000|2021-12-22 08:55:30|527.82|525.42|527.91|525.51|527.92|525.52|527.74|525.34|0
1640163340000|2021-12-22 08:55:40|528.09|525.69|527.74|525.34|528.09|525.69|527.74|525.34|0
1640163360000|2021-12-22 08:56:00|527.82|525.42|527.91|525.51|527.91|525.51|527.82|525.42|0
1640163370000|2021-12-22 08:56:10|528.09|525.69|528.09|525.69|528.09|525.69|527.91|525.51|0
1640163380000|2021-12-22 08:56:20|528.18|525.78|528.45|526.05|528.45|526.05|528.18|525.78|0
1640163390000|2021-12-22 08:56:30|528.36|525.96|528.27|525.87|528.36|525.96|528.27|525.87|0
1640163400000|2021-12-22 08:56:40|528.45|526.05|528.27|525.87|528.45|526.05|528.27|525.87|0
1640163410000|2021-12-22 08:56:50|528.09|525.69|528.09|525.69|528.27|525.87|528.09|525.69|0
1640163420000|2021-12-22 08:57:00|528.18|525.78|528.27|525.87|528.36|525.96|528.18|525.78|0
1640163430000|2021-12-22 08:57:10|528.09|525.69|528.27|525.87|528.27|525.87|528.09|525.69|0
1640163440000|2021-12-22 08:57:20|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1640163450000|2021-12-22 08:57:30|527.73|525.33|527.56|525.16|527.73|525.33|527.38|524.98|0
1640163460000|2021-12-22 08:57:40|527.73|525.33|527.56|525.16|527.73|525.33|527.56|525.16|0
1640163470000|2021-12-22 08:57:50|527.73|525.33|527.64|525.24|527.73|525.33|527.56|525.16|0
1640163480000|2021-12-22 08:58:00|528.09|525.69|528.18|525.78|528.27|525.87|528|525.6|0
1640163490000|2021-12-22 08:58:10|528.09|525.69|527.82|525.42|528.09|525.69|527.82|525.42|0
1640163500000|2021-12-22 08:58:20|527.73|525.33|527.82|525.42|527.82|525.42|527.73|525.33|0
1640163510000|2021-12-22 08:58:30|527.91|525.51|527.73|525.33|527.91|525.51|527.73|525.33|0
1640163520000|2021-12-22 08:58:40|527.56|525.16|527.38|524.98|527.56|525.16|527.38|524.98|0
1640163530000|2021-12-22 08:58:50|527.2|524.8|527.38|524.98|527.38|524.98|527.2|524.8|0
1640163540000|2021-12-22 08:59:00|527.56|525.16|527.55|525.15|527.56|525.16|527.55|525.15|0
1640163550000|2021-12-22 08:59:10|527.64|525.24|527.55|525.15|527.64|525.24|527.55|525.15|0
1640163560000|2021-12-22 08:59:20|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1640163590000|2021-12-22 08:59:50|527.55|525.15|527.38|524.98|527.55|525.15|527.38|524.98|0
1640163600000|2021-12-22 09:00:00|527.55|525.15|527.64|525.24|527.64|525.24|527.55|525.15|0
1640163610000|2021-12-22 09:00:10|527.55|525.15|527.55|525.15|527.55|525.15|527.55|525.15|0
1640163620000|2021-12-22 09:00:20|527.73|525.33|527.73|525.33|527.73|525.33|527.64|525.24|0
1640163630000|2021-12-22 09:00:30|528.09|525.69|527.91|525.51|528.09|525.69|527.91|525.51|0
1640163640000|2021-12-22 09:00:40|527.55|525.15|527.38|524.98|527.64|525.24|527.38|524.98|0
1640163650000|2021-12-22 09:00:50|527.1|524.7|527.2|524.8|527.2|524.8|527.1|524.7|0
1640163660000|2021-12-22 09:01:00|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1640163670000|2021-12-22 09:01:10|526.84|524.44|527.1|524.7|527.1|524.7|526.84|524.44|0
1640163680000|2021-12-22 09:01:20|527.2|524.8|527.2|524.8|527.2|524.8|527.02|524.62|0
1640163690000|2021-12-22 09:01:30|527.28|524.88|527.2|524.8|527.28|524.88|527.2|524.8|0
1640163700000|2021-12-22 09:01:40|527.37|524.97|527.55|525.15|527.55|525.15|527.2|524.8|0
1640163710000|2021-12-22 09:01:50|527.46|525.06|527.46|525.06|527.46|525.06|527.46|525.06|0
1640163720000|2021-12-22 09:02:00|527.55|525.15|527.2|524.8|527.55|525.15|527.2|524.8|0
1640163730000|2021-12-22 09:02:10|527.02|524.62|527.02|524.62|527.1|524.7|527.02|524.62|0
1640163740000|2021-12-22 09:02:20|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1640163750000|2021-12-22 09:02:30|527.1|524.7|527.2|524.8|527.2|524.8|527.1|524.7|0
1640163760000|2021-12-22 09:02:40|527.46|525.06|527.37|524.97|527.46|525.06|527.37|524.97|0
1640163770000|2021-12-22 09:02:50|527.55|525.15|527.55|525.15|527.64|525.24|527.46|525.06|0
1640163780000|2021-12-22 09:03:00|527.64|525.24|527.73|525.33|527.73|525.33|527.64|525.24|0
1640163790000|2021-12-22 09:03:10|527.91|525.51|527.91|525.51|527.91|525.51|527.73|525.33|0
1640163800000|2021-12-22 09:03:20|527.73|525.33|527.37|524.97|527.73|525.33|527.37|524.97|0
1640163810000|2021-12-22 09:03:30|527.28|524.88|527.55|525.15|527.55|525.15|527.28|524.88|0
1640163820000|2021-12-22 09:03:40|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1640163830000|2021-12-22 09:03:50|527.64|525.24|527.55|525.15|527.64|525.24|527.55|525.15|0
1640163840000|2021-12-22 09:04:00|527.37|524.97|527.37|524.97|527.37|524.97|527.37|524.97|0
1640163850000|2021-12-22 09:04:10|527.55|525.15|527.55|525.15|527.55|525.15|527.37|524.97|0
1640163860000|2021-12-22 09:04:20|527.37|524.97|527.73|525.33|527.73|525.33|527.37|524.97|0
1640163890000|2021-12-22 09:04:50|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1640163900000|2021-12-22 09:05:00|527.55|525.15|527.37|524.97|527.55|525.15|527.28|524.88|0
1640163910000|2021-12-22 09:05:10|527.55|525.15|527.37|524.97|527.55|525.15|527.37|524.97|0
1640163920000|2021-12-22 09:05:20|527.46|525.06|527.55|525.15|527.55|525.15|527.37|524.97|0
1640163930000|2021-12-22 09:05:30|527.37|524.97|527.37|524.97|527.37|524.97|527.37|524.97|0
1640163950000|2021-12-22 09:05:50|527.19|524.79|526.92|524.52|527.19|524.79|526.92|524.52|0
1640163960000|2021-12-22 09:06:00|526.84|524.44|527.01|524.61|527.01|524.61|526.84|524.44|0
1640163970000|2021-12-22 09:06:10|527.1|524.7|527.01|524.61|527.1|524.7|526.84|524.44|0
1640163980000|2021-12-22 09:06:20|526.84|524.44|527.01|524.61|527.01|524.61|526.84|524.44|0
1640163990000|2021-12-22 09:06:30|527.1|524.7|527.01|524.61|527.19|524.79|527.01|524.61|0
1640164000000|2021-12-22 09:06:40|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1640164010000|2021-12-22 09:06:50|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1640164020000|2021-12-22 09:07:00|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1640164030000|2021-12-22 09:07:10|527.01|524.61|527.19|524.79|527.19|524.79|527.01|524.61|0
1640164040000|2021-12-22 09:07:20|527.01|524.61|527.19|524.79|527.19|524.79|527.01|524.61|0
1640164060000|2021-12-22 09:07:40|527.28|524.88|527.19|524.79|527.28|524.88|527.19|524.79|0
1640164070000|2021-12-22 09:07:50|527.37|524.97|527.55|525.15|527.55|525.15|527.37|524.97|0
1640164100000|2021-12-22 09:08:20|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1640164110000|2021-12-22 09:08:30|527.91|525.51|528.09|525.69|528.09|525.69|527.91|525.51|0
1640164120000|2021-12-22 09:08:40|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1640164130000|2021-12-22 09:08:50|528.17|525.77|528.27|525.87|528.27|525.87|528.17|525.77|0
1640164140000|2021-12-22 09:09:00|528.45|526.05|528.27|525.87|528.45|526.05|528.27|525.87|0
1640164150000|2021-12-22 09:09:10|528.35|525.95|528.09|525.69|528.35|525.95|528.09|525.69|0
1640164160000|2021-12-22 09:09:20|527.73|525.33|527.73|525.33|527.73|525.33|527.55|525.15|0
1640164170000|2021-12-22 09:09:30|527.55|525.15|527.55|525.15|527.55|525.15|527.55|525.15|0
1640164180000|2021-12-22 09:09:40|527.73|525.33|527.55|525.15|527.73|525.33|527.55|525.15|0
1640164190000|2021-12-22 09:09:50|527.46|525.06|527.37|524.97|527.46|525.06|527.37|524.97|0
1640164200000|2021-12-22 09:10:00|527.46|525.06|527.55|525.15|527.55|525.15|527.46|525.06|0
1640164210000|2021-12-22 09:10:10|527.46|525.06|527.55|525.15|527.55|525.15|527.46|525.06|0
1640164220000|2021-12-22 09:10:20|527.37|524.97|527.01|524.61|527.37|524.97|527.01|524.61|0
1640164230000|2021-12-22 09:10:30|527.19|524.79|527.01|524.61|527.19|524.79|527.01|524.61|0
1640164240000|2021-12-22 09:10:40|527.1|524.7|527.19|524.79|527.19|524.79|527.01|524.61|0
1640164250000|2021-12-22 09:10:50|527.28|524.88|527.37|524.97|527.37|524.97|527.28|524.88|0
1640164260000|2021-12-22 09:11:00|527.55|525.15|527.73|525.33|527.73|525.33|527.37|524.97|0
1640164270000|2021-12-22 09:11:10|527.55|525.15|527.37|524.97|527.55|525.15|527.37|524.97|0
1640164280000|2021-12-22 09:11:20|527.19|524.79|527.37|524.97|527.37|524.97|527.19|524.79|0
1640164290000|2021-12-22 09:11:30|527.28|524.88|527.19|524.79|527.28|524.88|527.19|524.79|0
1640164300000|2021-12-22 09:11:40|527.1|524.7|527.01|524.61|527.1|524.7|527.01|524.61|0
1640164310000|2021-12-22 09:11:50|526.83|524.43|527.01|524.61|527.01|524.61|526.83|524.43|0
1640164320000|2021-12-22 09:12:00|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1640164330000|2021-12-22 09:12:10|527.01|524.61|526.83|524.43|527.01|524.61|526.83|524.43|0
1640164340000|2021-12-22 09:12:20|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1640164360000|2021-12-22 09:12:40|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1640164370000|2021-12-22 09:12:50|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1640164380000|2021-12-22 09:13:00|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1640164390000|2021-12-22 09:13:10|527.1|524.7|527.19|524.79|527.19|524.79|527.1|524.7|0
1640164400000|2021-12-22 09:13:20|527.37|524.97|527.63|525.23|527.63|525.23|527.37|524.97|0
1640164410000|2021-12-22 09:13:30|527.81|525.41|527.91|525.51|527.91|525.51|527.81|525.41|0
1640164440000|2021-12-22 09:14:00|528.08|525.68|528.8|526.4|528.8|526.4|528.08|525.68|0
1640164450000|2021-12-22 09:14:10|528.62|526.22|528.8|526.4|528.8|526.4|528.62|526.22|0
1640164460000|2021-12-22 09:14:20|528.98|526.58|528.8|526.4|528.98|526.58|528.8|526.4|0
1640164470000|2021-12-22 09:14:30|528.71|526.31|528.8|526.4|528.8|526.4|528.71|526.31|0
1640164480000|2021-12-22 09:14:40|528.98|526.58|529.16|526.76|529.16|526.76|528.98|526.58|0
1640164490000|2021-12-22 09:14:50|529.52|527.12|529.34|526.94|529.52|527.12|529.16|526.76|0
1640164500000|2021-12-22 09:15:00|529.16|526.76|529.16|526.76|529.34|526.94|529.16|526.76|0
1640164510000|2021-12-22 09:15:10|528.98|526.58|528.8|526.4|528.98|526.58|528.8|526.4|0
1640164520000|2021-12-22 09:15:20|528.71|526.31|528.8|526.4|528.8|526.4|528.71|526.31|0
1640164530000|2021-12-22 09:15:30|528.98|526.58|528.89|526.49|528.98|526.58|528.89|526.49|0
1640164540000|2021-12-22 09:15:40|528.8|526.4|528.8|526.4|528.89|526.49|528.8|526.4|0
1640164550000|2021-12-22 09:15:50|528.89|526.49|529.52|527.12|529.52|527.12|528.89|526.49|0
1640164560000|2021-12-22 09:16:00|529.34|526.94|529.07|526.67|529.34|526.94|529.07|526.67|0
1640164570000|2021-12-22 09:16:10|529.16|526.76|529.16|526.76|529.34|526.94|529.16|526.76|0
1640164580000|2021-12-22 09:16:20|529.42|527.02|529.34|526.94|529.42|527.02|529.34|526.94|0
1640164590000|2021-12-22 09:16:30|529.42|527.02|529.52|527.12|529.6|527.2|529.42|527.02|0
1640164600000|2021-12-22 09:16:40|529.7|527.3|529.52|527.12|529.7|527.3|529.52|527.12|0
1640164610000|2021-12-22 09:16:50|529.34|526.94|529.42|527.02|529.42|527.02|529.34|526.94|0
1640164620000|2021-12-22 09:17:00|529.34|526.94|529.34|526.94|529.34|526.94|529.34|526.94|0
1640164630000|2021-12-22 09:17:10|529.42|527.02|529.52|527.12|529.7|527.3|529.42|527.02|0
1640164650000|2021-12-22 09:17:30|529.7|527.3|529.87|527.47|529.87|527.47|529.7|527.3|0
1640164660000|2021-12-22 09:17:40|530.05|527.65|530.05|527.65|530.05|527.65|530.05|527.65|0
1640164670000|2021-12-22 09:17:50|530.14|527.74|530.05|527.65|530.14|527.74|530.05|527.65|0
1640164680000|2021-12-22 09:18:00|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1640164690000|2021-12-22 09:18:10|529.87|527.47|530.05|527.65|530.23|527.83|529.87|527.47|0
1640164700000|2021-12-22 09:18:20|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1640164710000|2021-12-22 09:18:30|530.32|527.92|530.05|527.65|530.32|527.92|530.05|527.65|0
1640164720000|2021-12-22 09:18:40|529.96|527.56|530.23|527.83|530.23|527.83|529.96|527.56|0
1640164730000|2021-12-22 09:18:50|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1640164740000|2021-12-22 09:19:00|530.23|527.83|530.23|527.83|530.23|527.83|530.14|527.74|0
1640164750000|2021-12-22 09:19:10|530.14|527.74|530.05|527.65|530.14|527.74|530.05|527.65|0
1640164760000|2021-12-22 09:19:20|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1640164780000|2021-12-22 09:19:40|530.41|528.01|530.41|528.01|530.59|528.19|530.41|528.01|0
1640164800000|2021-12-22 09:20:00|530.59|528.19|530.59|528.19|530.95|528.55|530.59|528.19|0
1640164810000|2021-12-22 09:20:10|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1640164820000|2021-12-22 09:20:20|530.32|527.92|530.23|527.83|530.32|527.92|530.23|527.83|0
1640164830000|2021-12-22 09:20:30|530.05|527.65|530.05|527.65|530.05|527.65|529.87|527.47|0
1640164840000|2021-12-22 09:20:40|529.87|527.47|530.14|527.74|530.14|527.74|529.87|527.47|0
1640164850000|2021-12-22 09:20:50|530.23|527.83|530.14|527.74|530.23|527.83|530.14|527.74|0
1640164860000|2021-12-22 09:21:00|530.23|527.83|530.05|527.65|530.23|527.83|530.05|527.65|0
1640164870000|2021-12-22 09:21:10|530.23|527.83|530.05|527.65|530.23|527.83|530.05|527.65|0
1640164880000|2021-12-22 09:21:20|530.23|527.83|530.05|527.65|530.23|527.83|530.05|527.65|0
1640164890000|2021-12-22 09:21:30|529.96|527.56|529.87|527.47|529.96|527.56|529.87|527.47|0
1640164900000|2021-12-22 09:21:40|530.05|527.65|530.05|527.65|530.05|527.65|530.05|527.65|0
1640164910000|2021-12-22 09:21:50|530.23|527.83|530.05|527.65|530.23|527.83|530.05|527.65|0
1640164920000|2021-12-22 09:22:00|529.87|527.47|529.87|527.47|529.87|527.47|529.87|527.47|0
1640164930000|2021-12-22 09:22:10|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1640164940000|2021-12-22 09:22:20|529.87|527.47|529.6|527.2|529.87|527.47|529.6|527.2|0
1640164950000|2021-12-22 09:22:30|529.51|527.11|529.33|526.93|529.51|527.11|529.33|526.93|0
1640164960000|2021-12-22 09:22:40|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1640164980000|2021-12-22 09:23:00|529.33|526.93|529.15|526.75|529.33|526.93|529.15|526.75|0
1640164990000|2021-12-22 09:23:10|528.98|526.58|529.15|526.75|529.15|526.75|528.98|526.58|0
1640165000000|2021-12-22 09:23:20|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1640165010000|2021-12-22 09:23:30|528.8|526.4|529.15|526.75|529.15|526.75|528.8|526.4|0
1640165020000|2021-12-22 09:23:40|528.98|526.58|528.98|526.58|529.15|526.75|528.98|526.58|0
1640165030000|2021-12-22 09:23:50|528.8|526.4|528.8|526.4|528.8|526.4|528.8|526.4|0
1640165040000|2021-12-22 09:24:00|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1640165050000|2021-12-22 09:24:10|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1640165060000|2021-12-22 09:24:20|529.33|526.93|529.33|526.93|529.51|527.11|529.33|526.93|0
1640165070000|2021-12-22 09:24:30|529.15|526.75|528.97|526.57|529.15|526.75|528.97|526.57|0
1640165090000|2021-12-22 09:24:50|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1640165100000|2021-12-22 09:25:00|528.8|526.4|528.88|526.48|528.97|526.57|528.8|526.4|0
1640165110000|2021-12-22 09:25:10|528.8|526.4|528.8|526.4|528.8|526.4|528.8|526.4|0
1640165120000|2021-12-22 09:25:20|528.88|526.48|529.33|526.93|529.33|526.93|528.8|526.4|0
1640165140000|2021-12-22 09:25:40|529.06|526.66|528.79|526.39|529.15|526.75|528.79|526.39|0
1640165150000|2021-12-22 09:25:50|528.88|526.48|528.62|526.22|528.97|526.57|528.62|526.22|0
1640165160000|2021-12-22 09:26:00|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1640165170000|2021-12-22 09:26:10|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1640165180000|2021-12-22 09:26:20|529.33|526.93|529.51|527.11|529.51|527.11|529.33|526.93|0
1640165190000|2021-12-22 09:26:30|529.24|526.84|529.33|526.93|529.33|526.93|529.24|526.84|0
1640165200000|2021-12-22 09:26:40|529.24|526.84|528.97|526.57|529.24|526.84|528.97|526.57|0
1640165220000|2021-12-22 09:27:00|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1640165230000|2021-12-22 09:27:10|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1640165240000|2021-12-22 09:27:20|529.06|526.66|529.15|526.75|529.15|526.75|529.06|526.66|0
1640165250000|2021-12-22 09:27:30|528.97|526.57|528.97|526.57|528.97|526.57|528.79|526.39|0
1640165260000|2021-12-22 09:27:40|528.88|526.48|529.15|526.75|529.15|526.75|528.88|526.48|0
1640165270000|2021-12-22 09:27:50|529.33|526.93|529.69|527.29|529.69|527.29|529.33|526.93|0
1640165280000|2021-12-22 09:28:00|529.51|527.11|529.33|526.93|529.51|527.11|529.33|526.93|0
1640165290000|2021-12-22 09:28:10|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1640165300000|2021-12-22 09:28:20|528.97|526.57|528.79|526.39|528.97|526.57|528.61|526.21|0
1640165320000|2021-12-22 09:28:40|528.61|526.21|528.43|526.03|528.61|526.21|528.43|526.03|0
1640165330000|2021-12-22 09:28:50|528.61|526.21|528.79|526.39|528.79|526.39|528.61|526.21|0
1640165340000|2021-12-22 09:29:00|528.61|526.21|528.61|526.21|528.7|526.3|528.61|526.21|0
1640165350000|2021-12-22 09:29:10|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1640165360000|2021-12-22 09:29:20|528.52|526.12|528.61|526.21|528.61|526.21|528.52|526.12|0
1640165380000|2021-12-22 09:29:40|528.52|526.12|528.61|526.21|528.61|526.21|528.52|526.12|0
1640165400000|2021-12-22 09:30:00|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1640165420000|2021-12-22 09:30:20|528.79|526.39|528.7|526.3|528.79|526.39|528.7|526.3|0
1640165430000|2021-12-22 09:30:30|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1640165450000|2021-12-22 09:30:50|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1640165480000|2021-12-22 09:31:20|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1640165490000|2021-12-22 09:31:30|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1640165500000|2021-12-22 09:31:40|528.61|526.21|528.52|526.12|528.61|526.21|528.52|526.12|0
1640165510000|2021-12-22 09:31:50|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1640165530000|2021-12-22 09:32:10|528.61|526.21|528.43|526.03|528.61|526.21|528.43|526.03|0
1640165540000|2021-12-22 09:32:20|528.52|526.12|528.61|526.21|528.79|526.39|528.52|526.12|0
1640165550000|2021-12-22 09:32:30|528.7|526.3|528.79|526.39|528.79|526.39|528.61|526.21|0
1640165560000|2021-12-22 09:32:40|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1640165590000|2021-12-22 09:33:10|529.15|526.75|528.97|526.57|529.15|526.75|528.97|526.57|0
1640165600000|2021-12-22 09:33:20|529.15|526.75|529.15|526.75|529.15|526.75|528.97|526.57|0
1640165610000|2021-12-22 09:33:30|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1640165620000|2021-12-22 09:33:40|529.41|527.01|529.33|526.93|529.41|527.01|529.33|526.93|0
1640165630000|2021-12-22 09:33:50|529.51|527.11|529.51|527.11|529.51|527.11|529.33|526.93|0
1640165640000|2021-12-22 09:34:00|529.69|527.29|530.05|527.65|530.23|527.83|529.69|527.29|0
1640165650000|2021-12-22 09:34:10|530.13|527.73|530.23|527.83|530.23|527.83|530.13|527.73|0
1640165660000|2021-12-22 09:34:20|530.4|528|530.4|528|530.4|528|530.31|527.91|0
1640165670000|2021-12-22 09:34:30|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1640165680000|2021-12-22 09:34:40|530.49|528.09|530.22|527.82|530.49|528.09|530.22|527.82|0
1640165700000|2021-12-22 09:35:00|530.49|528.09|530.05|527.65|530.58|528.18|530.05|527.65|0
1640165720000|2021-12-22 09:35:20|529.87|527.47|529.87|527.47|529.87|527.47|529.87|527.47|0
1640165760000|2021-12-22 09:36:00|529.69|527.29|529.33|526.93|529.69|527.29|529.33|526.93|0
1640165770000|2021-12-22 09:36:10|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1640165780000|2021-12-22 09:36:20|529.59|527.19|529.69|527.29|529.69|527.29|529.59|527.19|0
1640165790000|2021-12-22 09:36:30|529.51|527.11|529.69|527.29|529.69|527.29|529.51|527.11|0
1640165810000|2021-12-22 09:36:50|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1640165820000|2021-12-22 09:37:00|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1640165840000|2021-12-22 09:37:20|529.86|527.46|529.86|527.46|529.95|527.55|529.86|527.46|0
1640165850000|2021-12-22 09:37:30|529.69|527.29|529.86|527.46|529.86|527.46|529.69|527.29|0
1640165860000|2021-12-22 09:37:40|530.04|527.64|529.86|527.46|530.04|527.64|529.86|527.46|0
1640165890000|2021-12-22 09:38:10|530.04|527.64|529.95|527.55|530.04|527.64|529.86|527.46|0
1640165900000|2021-12-22 09:38:20|530.04|527.64|530.04|527.64|530.04|527.64|529.86|527.46|0
1640165920000|2021-12-22 09:38:40|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1640165930000|2021-12-22 09:38:50|529.68|527.28|529.59|527.19|529.68|527.28|529.59|527.19|0
1640165940000|2021-12-22 09:39:00|529.68|527.28|529.5|527.1|529.68|527.28|529.5|527.1|0
1640165950000|2021-12-22 09:39:10|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1640165960000|2021-12-22 09:39:20|529.23|526.83|529.33|526.93|529.33|526.93|529.15|526.75|0
1640165970000|2021-12-22 09:39:30|529.5|527.1|529.59|527.19|529.59|527.19|529.5|527.1|0
1640165980000|2021-12-22 09:39:40|529.5|527.1|529.59|527.19|529.68|527.28|529.5|527.1|0
1640165990000|2021-12-22 09:39:50|529.5|527.1|529.5|527.1|529.5|527.1|529.5|527.1|0
1640166010000|2021-12-22 09:40:10|529.41|527.01|529.41|527.01|529.5|527.1|529.32|526.92|0
1640166020000|2021-12-22 09:40:20|529.5|527.1|529.15|526.75|529.5|527.1|529.15|526.75|0
1640166030000|2021-12-22 09:40:30|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1640166040000|2021-12-22 09:40:40|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1640166050000|2021-12-22 09:40:50|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1640166060000|2021-12-22 09:41:00|528.79|526.39|528.97|526.57|528.97|526.57|528.79|526.39|0
1640166070000|2021-12-22 09:41:10|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1640166080000|2021-12-22 09:41:20|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1640166090000|2021-12-22 09:41:30|529.14|526.74|528.79|526.39|529.14|526.74|528.79|526.39|0
1640166100000|2021-12-22 09:41:40|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1640166130000|2021-12-22 09:42:10|528.69|526.29|528.69|526.29|528.79|526.39|528.69|526.29|0
1640166140000|2021-12-22 09:42:20|528.61|526.21|528.69|526.29|528.69|526.29|528.61|526.21|0
1640166150000|2021-12-22 09:42:30|528.61|526.21|528.61|526.21|528.79|526.39|528.61|526.21|0
1640166160000|2021-12-22 09:42:40|528.79|526.39|528.69|526.29|528.79|526.39|528.69|526.29|0
1640166170000|2021-12-22 09:42:50|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1640166180000|2021-12-22 09:43:00|528.43|526.03|528.61|526.21|528.61|526.21|528.43|526.03|0
1640166190000|2021-12-22 09:43:10|528.43|526.03|528.61|526.21|528.61|526.21|528.43|526.03|0
1640166200000|2021-12-22 09:43:20|528.43|526.03|528.51|526.11|528.51|526.11|528.43|526.03|0
1640166210000|2021-12-22 09:43:30|528.43|526.03|528.51|526.11|528.51|526.11|528.43|526.03|0
1640166220000|2021-12-22 09:43:40|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1640166230000|2021-12-22 09:43:50|528.61|526.21|528.43|526.03|528.61|526.21|528.43|526.03|0
1640166240000|2021-12-22 09:44:00|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1640166250000|2021-12-22 09:44:10|528.51|526.11|528.69|526.29|528.69|526.29|528.43|526.03|0
1640166260000|2021-12-22 09:44:20|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1640166270000|2021-12-22 09:44:30|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1640166290000|2021-12-22 09:44:50|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1640166300000|2021-12-22 09:45:00|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1640166310000|2021-12-22 09:45:10|528.61|526.21|528.78|526.38|528.78|526.38|528.61|526.21|0
1640166320000|2021-12-22 09:45:20|528.96|526.56|528.87|526.47|528.96|526.56|528.87|526.47|0
1640166330000|2021-12-22 09:45:30|528.78|526.38|528.61|526.21|528.78|526.38|528.61|526.21|0
1640166340000|2021-12-22 09:45:40|528.43|526.03|528.43|526.03|528.61|526.21|528.43|526.03|0
1640166360000|2021-12-22 09:46:00|528.25|525.85|527.89|525.49|528.25|525.85|527.89|525.49|0
1640166370000|2021-12-22 09:46:10|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1640166380000|2021-12-22 09:46:20|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1640166390000|2021-12-22 09:46:30|527.89|525.49|527.79|525.39|527.89|525.49|527.71|525.31|0
1640166400000|2021-12-22 09:46:40|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1640166410000|2021-12-22 09:46:50|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1640166420000|2021-12-22 09:47:00|527.71|525.31|527.71|525.31|527.71|525.31|527.53|525.13|0
1640166440000|2021-12-22 09:47:20|527.79|525.39|527.89|525.49|527.89|525.49|527.79|525.39|0
1640166450000|2021-12-22 09:47:30|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1640166460000|2021-12-22 09:47:40|527.53|525.13|527.71|525.31|527.71|525.31|527.53|525.13|0
1640166470000|2021-12-22 09:47:50|527.62|525.22|527.89|525.49|527.89|525.49|527.62|525.22|0
1640166500000|2021-12-22 09:48:20|528.07|525.67|528.07|525.67|528.07|525.67|527.89|525.49|0
1640166510000|2021-12-22 09:48:30|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1640166520000|2021-12-22 09:48:40|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1640166530000|2021-12-22 09:48:50|527.97|525.57|527.89|525.49|527.97|525.57|527.71|525.31|0
1640166540000|2021-12-22 09:49:00|527.97|525.57|527.89|525.49|527.97|525.57|527.89|525.49|0
1640166560000|2021-12-22 09:49:20|528.07|525.67|527.97|525.57|528.07|525.67|527.97|525.57|0
1640166570000|2021-12-22 09:49:30|528.07|525.67|528.07|525.67|528.24|525.84|528.07|525.67|0
1640166580000|2021-12-22 09:49:40|528.24|525.84|528.07|525.67|528.24|525.84|528.07|525.67|0
1640166590000|2021-12-22 09:49:50|528.15|525.75|528.07|525.67|528.24|525.84|528.07|525.67|0
1640166600000|2021-12-22 09:50:00|528.24|525.84|528.24|525.84|528.42|526.02|528.24|525.84|0
1640166610000|2021-12-22 09:50:10|528.33|525.93|527.89|525.49|528.33|525.93|527.89|525.49|0
1640166620000|2021-12-22 09:50:20|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1640166640000|2021-12-22 09:50:40|528.06|525.66|528.06|525.66|528.06|525.66|527.89|525.49|0
1640166650000|2021-12-22 09:50:50|527.97|525.57|528.06|525.66|528.06|525.66|527.97|525.57|0
1640166670000|2021-12-22 09:51:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1640166690000|2021-12-22 09:51:30|528.33|525.93|528.42|526.02|528.42|526.02|528.33|525.93|0
1640166700000|2021-12-22 09:51:40|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1640166710000|2021-12-22 09:51:50|528.42|526.02|528.96|526.56|528.96|526.56|528.42|526.02|0
1640166720000|2021-12-22 09:52:00|528.78|526.38|528.96|526.56|528.96|526.56|528.78|526.38|0
1640166730000|2021-12-22 09:52:10|529.05|526.65|529.32|526.92|529.32|526.92|529.05|526.65|0
1640166740000|2021-12-22 09:52:20|529.5|527.1|529.32|526.92|529.5|527.1|529.32|526.92|0
1640166750000|2021-12-22 09:52:30|529.4|527|529.32|526.92|529.5|527.1|529.32|526.92|0
1640166760000|2021-12-22 09:52:40|529.14|526.74|529.14|526.74|529.14|526.74|529.14|526.74|0
1640166770000|2021-12-22 09:52:50|529.32|526.92|529.14|526.74|529.32|526.92|529.14|526.74|0
1640166780000|2021-12-22 09:53:00|529.32|526.92|529.5|527.1|529.5|527.1|529.32|526.92|0
1640166790000|2021-12-22 09:53:10|529.4|527|529.5|527.1|529.5|527.1|529.32|526.92|0
1640166800000|2021-12-22 09:53:20|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1640166810000|2021-12-22 09:53:30|529.58|527.18|529.32|526.92|529.58|527.18|529.32|526.92|0
1640166820000|2021-12-22 09:53:40|529.22|526.82|529.32|526.92|529.32|526.92|529.22|526.82|0
1640166830000|2021-12-22 09:53:50|529.4|527|529.5|527.1|529.5|527.1|529.4|527|0
1640166840000|2021-12-22 09:54:00|529.4|527|529.14|526.74|529.4|527|529.14|526.74|0
1640166850000|2021-12-22 09:54:10|529.05|526.65|529.14|526.74|529.14|526.74|528.96|526.56|0
1640166860000|2021-12-22 09:54:20|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1640166870000|2021-12-22 09:54:30|529.14|526.74|529.14|526.74|529.14|526.74|528.96|526.56|0
1640166880000|2021-12-22 09:54:40|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1640166890000|2021-12-22 09:54:50|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1640166900000|2021-12-22 09:55:00|528.78|526.38|528.96|526.56|528.96|526.56|528.78|526.38|0
1640166910000|2021-12-22 09:55:10|529.32|526.92|529.14|526.74|529.32|526.92|529.14|526.74|0
1640166920000|2021-12-22 09:55:20|529.22|526.82|529.22|526.82|529.32|526.92|529.22|526.82|0
1640166930000|2021-12-22 09:55:30|529.32|526.92|529.32|526.92|529.32|526.92|529.22|526.82|0
1640166940000|2021-12-22 09:55:40|529.22|526.82|529.14|526.74|529.22|526.82|529.14|526.74|0
1640166950000|2021-12-22 09:55:50|528.96|526.56|529.04|526.64|529.14|526.74|528.96|526.56|0
1640166960000|2021-12-22 09:56:00|528.96|526.56|528.78|526.38|528.96|526.56|528.78|526.38|0
1640166970000|2021-12-22 09:56:10|528.6|526.2|528.78|526.38|528.78|526.38|528.6|526.2|0
1640167000000|2021-12-22 09:56:40|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1640167020000|2021-12-22 09:57:00|528.51|526.11|528.42|526.02|528.51|526.11|528.42|526.02|0
1640167030000|2021-12-22 09:57:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1640167040000|2021-12-22 09:57:20|528.15|525.75|528.33|525.93|528.42|526.02|528.15|525.75|0
1640167050000|2021-12-22 09:57:30|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1640167060000|2021-12-22 09:57:40|528.15|525.75|527.97|525.57|528.24|525.84|527.97|525.57|0
1640167070000|2021-12-22 09:57:50|527.88|525.48|527.88|525.48|527.97|525.57|527.88|525.48|0
1640167080000|2021-12-22 09:58:00|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1640167090000|2021-12-22 09:58:10|527.7|525.3|527.7|525.3|527.7|525.3|527.61|525.21|0
1640167100000|2021-12-22 09:58:20|527.61|525.21|527.79|525.39|527.79|525.39|527.61|525.21|0
1640167110000|2021-12-22 09:58:30|527.7|525.3|527.7|525.3|527.79|525.39|527.7|525.3|0
1640167120000|2021-12-22 09:58:40|527.52|525.12|527.79|525.39|527.79|525.39|527.52|525.12|0
1640167130000|2021-12-22 09:58:50|527.7|525.3|528.06|525.66|528.06|525.66|527.7|525.3|0
1640167140000|2021-12-22 09:59:00|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1640167150000|2021-12-22 09:59:10|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1640167170000|2021-12-22 09:59:30|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1640167180000|2021-12-22 09:59:40|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1640167200000|2021-12-22 10:00:00|528.42|526.02|528.06|525.66|528.42|526.02|528.06|525.66|0
1640167210000|2021-12-22 10:00:10|528.15|525.75|528.24|525.84|528.24|525.84|528.06|525.66|0
1640167220000|2021-12-22 10:00:20|528.15|525.75|528.24|525.84|528.24|525.84|528.15|525.75|0
1640167230000|2021-12-22 10:00:30|528.06|525.66|528.06|525.66|528.32|525.92|528.06|525.66|0
1640167250000|2021-12-22 10:00:50|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1640167260000|2021-12-22 10:01:00|528.06|525.66|527.88|525.48|528.06|525.66|527.88|525.48|0
1640167270000|2021-12-22 10:01:10|527.7|525.3|527.79|525.39|527.79|525.39|527.52|525.12|0
1640167280000|2021-12-22 10:01:20|527.7|525.3|527.88|525.48|527.88|525.48|527.61|525.21|0
1640167290000|2021-12-22 10:01:30|528.06|525.66|527.7|525.3|528.06|525.66|527.7|525.3|0
1640167310000|2021-12-22 10:01:50|527.88|525.48|528.42|526.02|528.42|526.02|527.88|525.48|0
1640167320000|2021-12-22 10:02:00|528.6|526.2|528.78|526.38|528.78|526.38|528.6|526.2|0
1640167330000|2021-12-22 10:02:10|528.86|526.46|528.78|526.38|528.86|526.46|528.78|526.38|0
1640167340000|2021-12-22 10:02:20|528.68|526.28|528.78|526.38|528.78|526.38|528.68|526.28|0
1640167350000|2021-12-22 10:02:30|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1640167360000|2021-12-22 10:02:40|529.22|526.82|529.31|526.91|529.31|526.91|529.04|526.64|0
1640167380000|2021-12-22 10:03:00|529.22|526.82|528.95|526.55|529.22|526.82|528.78|526.38|0
1640167390000|2021-12-22 10:03:10|528.77|526.37|528.95|526.55|528.95|526.55|528.77|526.37|0
1640167410000|2021-12-22 10:03:30|529.31|526.91|529.31|526.91|529.31|526.91|529.31|526.91|0
1640167420000|2021-12-22 10:03:40|529.13|526.73|529.13|526.73|529.13|526.73|529.13|526.73|0
1640167430000|2021-12-22 10:03:50|529.22|526.82|529.13|526.73|529.22|526.82|529.04|526.64|0
1640167450000|2021-12-22 10:04:10|528.95|526.55|529.31|526.91|529.4|527|528.95|526.55|0
1640167460000|2021-12-22 10:04:20|529.13|526.73|529.13|526.73|529.31|526.91|529.13|526.73|0
1640167480000|2021-12-22 10:04:40|529.04|526.64|528.95|526.55|529.13|526.73|528.95|526.55|0
1640167490000|2021-12-22 10:04:50|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1640167500000|2021-12-22 10:05:00|528.95|526.55|528.77|526.37|528.95|526.55|528.77|526.37|0
1640167510000|2021-12-22 10:05:10|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1640167520000|2021-12-22 10:05:20|528.32|525.92|528.24|525.84|528.32|525.92|528.24|525.84|0
1640167530000|2021-12-22 10:05:30|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1640167540000|2021-12-22 10:05:40|528.5|526.1|528.59|526.19|528.59|526.19|528.5|526.1|0
1640167550000|2021-12-22 10:05:50|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1640167560000|2021-12-22 10:06:00|528.59|526.19|528.42|526.02|528.59|526.19|528.42|526.02|0
1640167570000|2021-12-22 10:06:10|528.41|526.01|528.41|526.01|528.41|526.01|528.32|525.92|0
1640167590000|2021-12-22 10:06:30|528.59|526.19|528.32|525.92|528.59|526.19|528.32|525.92|0
1640167600000|2021-12-22 10:06:40|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1640167610000|2021-12-22 10:06:50|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1640167620000|2021-12-22 10:07:00|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1640167640000|2021-12-22 10:07:20|528.59|526.19|528.59|526.19|528.59|526.19|528.5|526.1|0
1640167650000|2021-12-22 10:07:30|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1640167660000|2021-12-22 10:07:40|528.59|526.19|528.59|526.19|528.77|526.37|528.59|526.19|0
1640167670000|2021-12-22 10:07:50|528.5|526.1|528.59|526.19|528.59|526.19|528.5|526.1|0
1640167680000|2021-12-22 10:08:00|528.5|526.1|528.59|526.19|528.59|526.19|528.5|526.1|0
1640167690000|2021-12-22 10:08:10|528.41|526.01|528.23|525.83|528.41|526.01|528.23|525.83|0
1640167700000|2021-12-22 10:08:20|528.14|525.74|528.5|526.1|528.5|526.1|528.14|525.74|0
1640167710000|2021-12-22 10:08:30|528.59|526.19|528.59|526.19|528.59|526.19|528.5|526.1|0
1640167730000|2021-12-22 10:08:50|528.41|526.01|528.5|526.1|528.59|526.19|528.41|526.01|0
1640167740000|2021-12-22 10:09:00|528.68|526.28|528.68|526.28|528.86|526.46|528.68|526.28|0
1640167750000|2021-12-22 10:09:10|529.04|526.64|529.22|526.82|529.22|526.82|529.04|526.64|0
1640167760000|2021-12-22 10:09:20|529.13|526.73|529.13|526.73|529.13|526.73|529.13|526.73|0
1640167790000|2021-12-22 10:09:50|529.31|526.91|529.31|526.91|529.31|526.91|529.22|526.82|0
1640167800000|2021-12-22 10:10:00|529.49|527.09|528.95|526.55|529.49|527.09|528.95|526.55|0
1640167810000|2021-12-22 10:10:10|529.04|526.64|529.04|526.64|529.13|526.73|529.04|526.64|0
1640167820000|2021-12-22 10:10:20|528.95|526.55|528.95|526.55|529.04|526.64|528.95|526.55|0
1640167830000|2021-12-22 10:10:30|529.13|526.73|529.13|526.73|529.13|526.73|529.04|526.64|0
1640167840000|2021-12-22 10:10:40|529.31|526.91|529.31|526.91|529.31|526.91|529.31|526.91|0
1640167850000|2021-12-22 10:10:50|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1640167860000|2021-12-22 10:11:00|529.49|527.09|529.39|526.99|529.49|527.09|529.39|526.99|0
1640167870000|2021-12-22 10:11:10|529.31|526.91|529.22|526.82|529.31|526.91|529.22|526.82|0
1640167880000|2021-12-22 10:11:20|529.13|526.73|529.31|526.91|529.31|526.91|529.13|526.73|0
1640167890000|2021-12-22 10:11:30|529.22|526.82|529.39|526.99|529.39|526.99|529.22|526.82|0
1640167900000|2021-12-22 10:11:40|529.31|526.91|529.31|526.91|529.31|526.91|529.31|526.91|0
1640167910000|2021-12-22 10:11:50|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1640167920000|2021-12-22 10:12:00|529.49|527.09|529.31|526.91|529.49|527.09|529.31|526.91|0
1640167930000|2021-12-22 10:12:10|529.49|527.09|529.49|527.09|529.49|527.09|529.39|526.99|0
1640167940000|2021-12-22 10:12:20|529.31|526.91|529.49|527.09|529.49|527.09|529.31|526.91|0
1640167950000|2021-12-22 10:12:30|529.31|526.91|529.31|526.91|529.31|526.91|529.31|526.91|0
1640167960000|2021-12-22 10:12:40|529.49|527.09|529.31|526.91|529.49|527.09|529.31|526.91|0
1640167970000|2021-12-22 10:12:50|529.49|527.09|529.39|526.99|529.57|527.17|529.39|526.99|0
1640167980000|2021-12-22 10:13:00|529.57|527.17|529.57|527.17|529.67|527.27|529.57|527.17|0
1640167990000|2021-12-22 10:13:10|529.67|527.27|529.85|527.45|529.85|527.45|529.67|527.27|0
1640168000000|2021-12-22 10:13:20|529.75|527.35|529.85|527.45|529.85|527.45|529.75|527.35|0
1640168010000|2021-12-22 10:13:30|529.93|527.53|529.93|527.53|529.93|527.53|529.85|527.45|0
1640168020000|2021-12-22 10:13:40|529.75|527.35|529.93|527.53|529.93|527.53|529.75|527.35|0
1640168030000|2021-12-22 10:13:50|529.85|527.45|529.85|527.45|529.85|527.45|529.85|527.45|0
1640168040000|2021-12-22 10:14:00|529.75|527.35|529.75|527.35|529.85|527.45|529.75|527.35|0
1640168050000|2021-12-22 10:14:10|529.85|527.45|529.49|527.09|529.85|527.45|529.49|527.09|0
1640168080000|2021-12-22 10:14:40|529.31|526.91|529.31|526.91|529.39|526.99|529.31|526.91|0
1640168090000|2021-12-22 10:14:50|529.13|526.73|529.49|527.09|529.49|527.09|529.13|526.73|0
1640168100000|2021-12-22 10:15:00|529.67|527.27|529.67|527.27|529.67|527.27|529.67|527.27|0
1640168120000|2021-12-22 10:15:20|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1640168130000|2021-12-22 10:15:30|529.93|527.53|529.93|527.53|529.93|527.53|529.84|527.44|0
1640168140000|2021-12-22 10:15:40|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1640168160000|2021-12-22 10:16:00|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1640168170000|2021-12-22 10:16:10|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1640168180000|2021-12-22 10:16:20|529.75|527.35|529.84|527.44|529.93|527.53|529.75|527.35|0
1640168190000|2021-12-22 10:16:30|529.93|527.53|529.66|527.26|529.93|527.53|529.66|527.26|0
1640168200000|2021-12-22 10:16:40|529.75|527.35|529.84|527.44|529.84|527.44|529.66|527.26|0
1640168210000|2021-12-22 10:16:50|530.02|527.62|530.2|527.8|530.2|527.8|530.02|527.62|0
1640168220000|2021-12-22 10:17:00|530.11|527.71|530.2|527.8|530.2|527.8|530.11|527.71|0
1640168230000|2021-12-22 10:17:10|530.11|527.71|530.02|527.62|530.2|527.8|530.02|527.62|0
1640168240000|2021-12-22 10:17:20|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1640168250000|2021-12-22 10:17:30|529.75|527.35|529.66|527.26|529.75|527.35|529.66|527.26|0
1640168260000|2021-12-22 10:17:40|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1640168270000|2021-12-22 10:17:50|530.11|527.71|530.02|527.62|530.11|527.71|529.84|527.44|0
1640168280000|2021-12-22 10:18:00|529.84|527.44|529.93|527.53|529.93|527.53|529.84|527.44|0
1640168290000|2021-12-22 10:18:10|529.84|527.44|530.2|527.8|530.29|527.89|529.84|527.44|0
1640168300000|2021-12-22 10:18:20|530.38|527.98|529.84|527.44|530.38|527.98|529.84|527.44|0
1640168310000|2021-12-22 10:18:30|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1640168320000|2021-12-22 10:18:40|529.75|527.35|529.66|527.26|529.75|527.35|529.66|527.26|0
1640168330000|2021-12-22 10:18:50|529.75|527.35|530.02|527.62|530.2|527.8|529.66|527.26|0
1640168340000|2021-12-22 10:19:00|529.93|527.53|529.84|527.44|530.02|527.62|529.84|527.44|0
1640168370000|2021-12-22 10:19:30|529.66|527.26|529.84|527.44|529.84|527.44|529.66|527.26|0
1640168390000|2021-12-22 10:19:50|530.02|527.62|529.93|527.53|530.02|527.62|529.93|527.53|0
1640168400000|2021-12-22 10:20:00|529.84|527.44|529.84|527.44|529.93|527.53|529.66|527.26|0
1640168410000|2021-12-22 10:20:10|529.93|527.53|529.93|527.53|529.93|527.53|529.93|527.53|0
1640168420000|2021-12-22 10:20:20|529.84|527.44|529.93|527.53|530.02|527.62|529.84|527.44|0
1640168430000|2021-12-22 10:20:30|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1640168440000|2021-12-22 10:20:40|529.75|527.35|529.3|526.9|529.75|527.35|529.3|526.9|0
1640168450000|2021-12-22 10:20:50|529.39|526.99|529.39|526.99|529.39|526.99|529.3|526.9|0
1640168460000|2021-12-22 10:21:00|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1640168470000|2021-12-22 10:21:10|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1640168480000|2021-12-22 10:21:20|529.57|527.17|529.66|527.26|529.66|527.26|529.57|527.17|0
1640168500000|2021-12-22 10:21:40|529.39|526.99|529.3|526.9|529.48|527.08|529.3|526.9|0
1640168520000|2021-12-22 10:22:00|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1640168530000|2021-12-22 10:22:10|529.75|527.35|529.66|527.26|529.84|527.44|529.66|527.26|0
1640168540000|2021-12-22 10:22:20|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1640168550000|2021-12-22 10:22:30|530.02|527.62|529.84|527.44|530.02|527.62|529.84|527.44|0
1640168560000|2021-12-22 10:22:40|529.93|527.53|530.02|527.62|530.02|527.62|529.93|527.53|0
1640168570000|2021-12-22 10:22:50|530.11|527.71|530.02|527.62|530.11|527.71|530.02|527.62|0
1640168580000|2021-12-22 10:23:00|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1640168590000|2021-12-22 10:23:10|530.02|527.62|529.93|527.53|530.02|527.62|529.93|527.53|0
1640168600000|2021-12-22 10:23:20|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1640168620000|2021-12-22 10:23:40|530.2|527.8|530.28|527.88|530.38|527.98|530.2|527.8|0
1640168630000|2021-12-22 10:23:50|530.2|527.8|530.02|527.62|530.2|527.8|530.02|527.62|0
1640168640000|2021-12-22 10:24:00|530.11|527.71|530.02|527.62|530.2|527.8|530.02|527.62|0
1640168650000|2021-12-22 10:24:10|530.2|527.8|530.02|527.62|530.2|527.8|530.02|527.62|0
1640168670000|2021-12-22 10:24:30|529.84|527.44|529.84|527.44|529.93|527.53|529.84|527.44|0
1640168690000|2021-12-22 10:24:50|529.48|527.08|529.48|527.08|529.48|527.08|529.48|527.08|0
1640168700000|2021-12-22 10:25:00|529.66|527.26|529.48|527.08|529.66|527.26|529.48|527.08|0
1640168760000|2021-12-22 10:26:00|529.3|526.9|529.66|527.26|529.66|527.26|529.3|526.9|0
1640168770000|2021-12-22 10:26:10|529.48|527.08|529.48|527.08|529.57|527.17|529.48|527.08|0
1640168800000|2021-12-22 10:26:40|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1640168810000|2021-12-22 10:26:50|529.84|527.44|529.84|527.44|529.92|527.52|529.84|527.44|0
1640168820000|2021-12-22 10:27:00|529.57|527.17|529.66|527.26|529.66|527.26|529.57|527.17|0
1640168830000|2021-12-22 10:27:10|529.74|527.34|529.84|527.44|529.84|527.44|529.74|527.34|0
1640168840000|2021-12-22 10:27:20|529.74|527.34|529.84|527.44|529.84|527.44|529.74|527.34|0
1640168850000|2021-12-22 10:27:30|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1640168860000|2021-12-22 10:27:40|529.48|527.08|529.48|527.08|529.48|527.08|529.48|527.08|0
1640168880000|2021-12-22 10:28:00|529.66|527.26|529.92|527.52|529.92|527.52|529.66|527.26|0
1640168890000|2021-12-22 10:28:10|530.1|527.7|530.2|527.8|530.2|527.8|530.02|527.62|0
1640168900000|2021-12-22 10:28:20|530.1|527.7|529.84|527.44|530.1|527.7|529.84|527.44|0
1640168910000|2021-12-22 10:28:30|530.02|527.62|530.2|527.8|530.2|527.8|529.92|527.52|0
1640168930000|2021-12-22 10:28:50|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1640168940000|2021-12-22 10:29:00|530.28|527.88|530.2|527.8|530.28|527.88|530.1|527.7|0
1640168950000|2021-12-22 10:29:10|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1640168960000|2021-12-22 10:29:20|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1640168970000|2021-12-22 10:29:30|530.38|527.98|530.02|527.62|530.38|527.98|530.02|527.62|0
1640168980000|2021-12-22 10:29:40|529.84|527.44|530.02|527.62|530.02|527.62|529.84|527.44|0
1640169000000|2021-12-22 10:30:00|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1640169010000|2021-12-22 10:30:10|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1640169020000|2021-12-22 10:30:20|530.2|527.8|530.37|527.97|530.37|527.97|530.2|527.8|0
1640169030000|2021-12-22 10:30:30|530.46|528.06|530.37|527.97|530.55|528.15|530.37|527.97|0
1640169040000|2021-12-22 10:30:40|530.46|528.06|530.46|528.06|530.46|528.06|530.37|527.97|0
1640169050000|2021-12-22 10:30:50|530.55|528.15|530.55|528.15|530.55|528.15|530.55|528.15|0
1640169070000|2021-12-22 10:31:10|530.46|528.06|530.46|528.06|530.46|528.06|530.37|527.97|0
1640169080000|2021-12-22 10:31:20|530.37|527.97|530.46|528.06|530.46|528.06|530.37|527.97|0
1640169090000|2021-12-22 10:31:30|530.37|527.97|530.02|527.62|530.37|527.97|530.02|527.62|0
1640169100000|2021-12-22 10:31:40|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1640169110000|2021-12-22 10:31:50|529.74|527.34|530.02|527.62|530.02|527.62|529.66|527.26|0
1640169120000|2021-12-22 10:32:00|530.19|527.79|530.19|527.79|530.19|527.79|530.02|527.62|0
1640169140000|2021-12-22 10:32:20|530.01|527.61|529.92|527.52|530.01|527.61|529.92|527.52|0
1640169150000|2021-12-22 10:32:30|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1640169160000|2021-12-22 10:32:40|529.84|527.44|529.74|527.34|529.84|527.44|529.74|527.34|0
1640169170000|2021-12-22 10:32:50|529.84|527.44|529.92|527.52|529.92|527.52|529.84|527.44|0
1640169180000|2021-12-22 10:33:00|529.84|527.44|529.74|527.34|529.92|527.52|529.74|527.34|0
1640169190000|2021-12-22 10:33:10|529.92|527.52|529.92|527.52|530.01|527.61|529.83|527.43|0
1640169200000|2021-12-22 10:33:20|530.01|527.61|529.83|527.43|530.01|527.61|529.83|527.43|0
1640169210000|2021-12-22 10:33:30|529.74|527.34|529.66|527.26|529.74|527.34|529.66|527.26|0
1640169220000|2021-12-22 10:33:40|529.48|527.08|529.38|526.98|529.48|527.08|529.3|526.9|0
1640169230000|2021-12-22 10:33:50|529.3|526.9|529.02|526.62|529.38|526.98|529.02|526.62|0
1640169240000|2021-12-22 10:34:00|529.12|526.72|529.02|526.62|529.12|526.72|529.02|526.62|0
1640169250000|2021-12-22 10:34:10|528.94|526.54|528.94|526.54|528.94|526.54|528.84|526.44|0
1640169260000|2021-12-22 10:34:20|529.02|526.62|529.12|526.72|529.12|526.72|529.02|526.62|0
1640169270000|2021-12-22 10:34:30|529.02|526.62|528.84|526.44|529.12|526.72|528.84|526.44|0
1640169280000|2021-12-22 10:34:40|528.58|526.18|528.76|526.36|528.76|526.36|528.58|526.18|0
1640169300000|2021-12-22 10:35:00|529.12|526.72|529.48|527.08|529.48|527.08|529.12|526.72|0
1640169310000|2021-12-22 10:35:10|529.3|526.9|529.38|526.98|529.48|527.08|529.3|526.9|0
1640169320000|2021-12-22 10:35:20|529.48|527.08|529.3|526.9|529.48|527.08|529.3|526.9|0
1640169330000|2021-12-22 10:35:30|529.12|526.72|529.3|526.9|529.3|526.9|529.12|526.72|0
1640169340000|2021-12-22 10:35:40|529.2|526.8|529.2|526.8|529.2|526.8|529.12|526.72|0
1640169350000|2021-12-22 10:35:50|529.3|526.9|529.47|527.07|529.47|527.07|529.3|526.9|0
1640169360000|2021-12-22 10:36:00|529.38|526.98|529.47|527.07|529.47|527.07|529.38|526.98|0
1640169370000|2021-12-22 10:36:10|529.83|527.43|529.74|527.34|529.83|527.43|529.74|527.34|0
1640169380000|2021-12-22 10:36:20|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1640169390000|2021-12-22 10:36:30|529.74|527.34|529.65|527.25|529.74|527.34|529.65|527.25|0
1640169400000|2021-12-22 10:36:40|529.74|527.34|529.65|527.25|529.74|527.34|529.65|527.25|0
1640169420000|2021-12-22 10:37:00|530.01|527.61|530.01|527.61|530.01|527.61|530.01|527.61|0
1640169430000|2021-12-22 10:37:10|529.92|527.52|529.74|527.34|530.01|527.61|529.74|527.34|0
1640169440000|2021-12-22 10:37:20|529.65|527.25|529.65|527.25|529.74|527.34|529.65|527.25|0
1640169450000|2021-12-22 10:37:30|529.74|527.34|529.65|527.25|529.74|527.34|529.65|527.25|0
1640169460000|2021-12-22 10:37:40|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1640169470000|2021-12-22 10:37:50|529.65|527.25|529.74|527.34|529.74|527.34|529.65|527.25|0
1640169480000|2021-12-22 10:38:00|529.65|527.25|530.01|527.61|530.01|527.61|529.65|527.25|0
1640169490000|2021-12-22 10:38:10|530.1|527.7|530.37|527.97|530.37|527.97|530.1|527.7|0
1640169500000|2021-12-22 10:38:20|530.1|527.7|530.19|527.79|530.19|527.79|530.1|527.7|0
1640169510000|2021-12-22 10:38:30|530.1|527.7|530.19|527.79|530.19|527.79|530.1|527.7|0
1640169520000|2021-12-22 10:38:40|530.37|527.97|530.37|527.97|530.37|527.97|530.37|527.97|0
1640169530000|2021-12-22 10:38:50|530.46|528.06|530.37|527.97|530.46|528.06|530.37|527.97|0
1640169540000|2021-12-22 10:39:00|530.28|527.88|530.82|528.42|530.82|528.42|530.28|527.88|0
1640169550000|2021-12-22 10:39:10|530.73|528.33|530.91|528.51|530.91|528.51|530.73|528.33|0
1640169570000|2021-12-22 10:39:30|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1640169590000|2021-12-22 10:39:50|531.17|528.77|531.45|529.05|531.45|529.05|531.17|528.77|0
1640169600000|2021-12-22 10:40:00|531.63|529.23|531.45|529.05|531.63|529.23|531.45|529.05|0
1640169610000|2021-12-22 10:40:10|531.63|529.23|531.45|529.05|531.63|529.23|531.45|529.05|0
1640169620000|2021-12-22 10:40:20|531.63|529.23|532.7|530.3|532.7|530.3|531.63|529.23|0
1640169630000|2021-12-22 10:40:30|532.88|530.48|533.24|530.84|533.24|530.84|532.88|530.48|0
1640169640000|2021-12-22 10:40:40|533.06|530.66|533.24|530.84|533.24|530.84|533.06|530.66|0
1640169650000|2021-12-22 10:40:50|533.42|531.02|533.42|531.02|533.6|531.2|533.42|531.02|0
1640169660000|2021-12-22 10:41:00|533.06|530.66|532.88|530.48|533.06|530.66|532.88|530.48|0
1640169670000|2021-12-22 10:41:10|533.06|530.66|532.88|530.48|533.06|530.66|532.88|530.48|0
1640169680000|2021-12-22 10:41:20|533.06|530.66|533.24|530.84|533.24|530.84|533.06|530.66|0
1640169690000|2021-12-22 10:41:30|533.15|530.75|533.24|530.84|533.33|530.93|533.15|530.75|0
1640169700000|2021-12-22 10:41:40|533.06|530.66|533.15|530.75|533.24|530.84|533.06|530.66|0
1640169710000|2021-12-22 10:41:50|533.06|530.66|533.06|530.66|533.24|530.84|533.06|530.66|0
1640169720000|2021-12-22 10:42:00|533.24|530.84|533.24|530.84|533.24|530.84|533.24|530.84|0
1640169740000|2021-12-22 10:42:20|533.06|530.66|533.06|530.66|533.06|530.66|532.88|530.48|0
1640169750000|2021-12-22 10:42:30|532.97|530.57|532.7|530.3|532.97|530.57|532.7|530.3|0
1640169760000|2021-12-22 10:42:40|532.52|530.12|532.88|530.48|532.88|530.48|532.52|530.12|0
1640169770000|2021-12-22 10:42:50|533.15|530.75|533.06|530.66|533.15|530.75|532.88|530.48|0
1640169780000|2021-12-22 10:43:00|532.97|530.57|533.06|530.66|533.06|530.66|532.97|530.57|0
1640169790000|2021-12-22 10:43:10|532.97|530.57|532.61|530.21|532.97|530.57|532.61|530.21|0
1640169800000|2021-12-22 10:43:20|532.7|530.3|532.7|530.3|532.7|530.3|532.52|530.12|0
1640169810000|2021-12-22 10:43:30|533.06|530.66|532.7|530.3|533.06|530.66|532.7|530.3|0
1640169820000|2021-12-22 10:43:40|532.34|529.94|532.52|530.12|532.52|530.12|532.34|529.94|0
1640169860000|2021-12-22 10:44:20|532.7|530.3|532.7|530.3|532.7|530.3|532.7|530.3|0
1640169870000|2021-12-22 10:44:30|532.88|530.48|532.7|530.3|532.88|530.48|532.7|530.3|0
1640169880000|2021-12-22 10:44:40|532.88|530.48|532.88|530.48|532.88|530.48|532.88|530.48|0
1640169890000|2021-12-22 10:44:50|532.7|530.3|532.88|530.48|532.88|530.48|532.7|530.3|0
1640169900000|2021-12-22 10:45:00|532.97|530.57|533.06|530.66|533.06|530.66|532.97|530.57|0
1640169910000|2021-12-22 10:45:10|532.7|530.3|532.7|530.3|532.79|530.39|532.7|530.3|0
1640169930000|2021-12-22 10:45:30|532.88|530.48|532.88|530.48|532.88|530.48|532.88|530.48|0
1640169940000|2021-12-22 10:45:40|533.24|530.84|533.24|530.84|533.24|530.84|533.24|530.84|0
1640169950000|2021-12-22 10:45:50|533.06|530.66|533.06|530.66|533.06|530.66|533.06|530.66|0
1640169960000|2021-12-22 10:46:00|533.15|530.75|533.06|530.66|533.15|530.75|533.06|530.66|0
1640169970000|2021-12-22 10:46:10|532.97|530.57|533.06|530.66|533.15|530.75|532.97|530.57|0
1640169980000|2021-12-22 10:46:20|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1640169990000|2021-12-22 10:46:30|533.06|530.66|532.79|530.39|533.24|530.84|532.79|530.39|0
1640170000000|2021-12-22 10:46:40|532.88|530.48|532.88|530.48|532.88|530.48|532.88|530.48|0
1640170020000|2021-12-22 10:47:00|533.24|530.84|533.24|530.84|533.24|530.84|533.06|530.66|0
1640170030000|2021-12-22 10:47:10|533.06|530.66|533.15|530.75|533.15|530.75|533.06|530.66|0
1640170040000|2021-12-22 10:47:20|533.24|530.84|533.24|530.84|533.24|530.84|533.24|530.84|0
1640170050000|2021-12-22 10:47:30|533.33|530.93|533.78|531.38|533.96|531.56|533.33|530.93|0
1640170060000|2021-12-22 10:47:40|533.87|531.47|533.96|531.56|533.96|531.56|533.78|531.38|0
1640170070000|2021-12-22 10:47:50|534.14|531.74|534.14|531.74|534.14|531.74|534.14|531.74|0
1640170080000|2021-12-22 10:48:00|534.23|531.83|533.96|531.56|534.23|531.83|533.96|531.56|0
1640170090000|2021-12-22 10:48:10|534.14|531.74|534.23|531.83|534.23|531.83|534.14|531.74|0
1640170100000|2021-12-22 10:48:20|534.14|531.74|534.14|531.74|534.14|531.74|534.14|531.74|0
1640170110000|2021-12-22 10:48:30|534.32|531.92|534.5|532.1|534.5|532.1|534.32|531.92|0
1640170120000|2021-12-22 10:48:40|534.32|531.92|534.32|531.92|534.5|532.1|534.32|531.92|0
1640170130000|2021-12-22 10:48:50|534.5|532.1|534.32|531.92|534.5|532.1|534.32|531.92|0
1640170140000|2021-12-22 10:49:00|534.14|531.74|534.32|531.92|534.32|531.92|534.14|531.74|0
1640170150000|2021-12-22 10:49:10|534.14|531.74|534.14|531.74|534.14|531.74|534.14|531.74|0
1640170160000|2021-12-22 10:49:20|534.32|531.92|534.32|531.92|534.32|531.92|534.32|531.92|0
1640170170000|2021-12-22 10:49:30|534.14|531.74|534.5|532.1|534.5|532.1|534.14|531.74|0
1640170180000|2021-12-22 10:49:40|534.32|531.92|534.41|532.01|534.5|532.1|534.32|531.92|0
1640170190000|2021-12-22 10:49:50|534.5|532.1|534.5|532.1|534.5|532.1|534.5|532.1|0
1640170200000|2021-12-22 10:50:00|535.04|532.64|534.86|532.46|535.04|532.64|534.86|532.46|0
1640170210000|2021-12-22 10:50:10|535.04|532.64|535.22|532.82|535.22|532.82|535.04|532.64|0
1640170220000|2021-12-22 10:50:20|535.4|533|535.4|533|535.4|533|535.4|533|0
1640170230000|2021-12-22 10:50:30|535.31|532.91|535.04|532.64|535.31|532.91|535.04|532.64|0
1640170240000|2021-12-22 10:50:40|534.86|532.46|535.13|532.73|535.13|532.73|534.86|532.46|0
1640170250000|2021-12-22 10:50:50|535.22|532.82|535.4|533|535.49|533.09|535.22|532.82|0
1640170260000|2021-12-22 10:51:00|535.49|533.09|535.49|533.09|535.49|533.09|535.22|532.82|0
1640170270000|2021-12-22 10:51:10|535.4|533|535.22|532.82|535.58|533.18|535.22|532.82|0
1640170280000|2021-12-22 10:51:20|535.04|532.64|535.22|532.82|535.22|532.82|535.04|532.64|0
1640170290000|2021-12-22 10:51:30|535.04|532.64|535.22|532.82|535.22|532.82|535.04|532.64|0
1640170300000|2021-12-22 10:51:40|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1640170320000|2021-12-22 10:52:00|535.94|533.54|535.76|533.36|535.94|533.54|535.76|533.36|0
1640170330000|2021-12-22 10:52:10|535.85|533.45|536.12|533.72|536.12|533.72|535.76|533.36|0
1640170340000|2021-12-22 10:52:20|535.94|533.54|535.94|533.54|535.94|533.54|535.94|533.54|0
1640170350000|2021-12-22 10:52:30|536.12|533.72|535.94|533.54|536.12|533.72|535.94|533.54|0
1640170360000|2021-12-22 10:52:40|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1640170370000|2021-12-22 10:52:50|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1640170380000|2021-12-22 10:53:00|535.48|533.08|535.58|533.18|535.58|533.18|535.48|533.08|0
1640170390000|2021-12-22 10:53:10|535.76|533.36|535.58|533.18|535.76|533.36|535.58|533.18|0
1640170400000|2021-12-22 10:53:20|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1640170420000|2021-12-22 10:53:40|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1640170440000|2021-12-22 10:54:00|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1640170450000|2021-12-22 10:54:10|535.4|533|535.4|533|535.4|533|535.4|533|0
1640170460000|2021-12-22 10:54:20|535.22|532.82|535.4|533|535.4|533|535.04|532.64|0
1640170470000|2021-12-22 10:54:30|535.22|532.82|535.22|532.82|535.22|532.82|535.22|532.82|0
1640170480000|2021-12-22 10:54:40|535.4|533|535.22|532.82|535.4|533|535.22|532.82|0
1640170490000|2021-12-22 10:54:50|535.04|532.64|534.86|532.46|535.04|532.64|534.86|532.46|0
1640170500000|2021-12-22 10:55:00|535.04|532.64|534.86|532.46|535.04|532.64|534.86|532.46|0
1640170510000|2021-12-22 10:55:10|535.04|532.64|534.86|532.46|535.04|532.64|534.86|532.46|0
1640170520000|2021-12-22 10:55:20|534.94|532.54|534.86|532.46|534.94|532.54|534.86|532.46|0
1640170530000|2021-12-22 10:55:30|535.04|532.64|535.3|532.9|535.3|532.9|535.04|532.64|0
1640170540000|2021-12-22 10:55:40|535.22|532.82|535.4|533|535.4|533|535.22|532.82|0
1640170550000|2021-12-22 10:55:50|535.48|533.08|535.58|533.18|535.58|533.18|535.48|533.08|0
1640170560000|2021-12-22 10:56:00|535.4|533|535.4|533|535.48|533.08|535.4|533|0
1640170590000|2021-12-22 10:56:30|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1640170600000|2021-12-22 10:56:40|535.76|533.36|535.58|533.18|535.76|533.36|535.58|533.18|0
1640170610000|2021-12-22 10:56:50|535.66|533.26|535.76|533.36|535.76|533.36|535.66|533.26|0
1640170620000|2021-12-22 10:57:00|535.58|533.18|535.94|533.54|535.94|533.54|535.58|533.18|0
1640170630000|2021-12-22 10:57:10|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1640170640000|2021-12-22 10:57:20|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1640170660000|2021-12-22 10:57:40|535.4|533|535.58|533.18|535.58|533.18|535.4|533|0
1640170670000|2021-12-22 10:57:50|535.66|533.26|535.48|533.08|535.66|533.26|535.48|533.08|0
1640170680000|2021-12-22 10:58:00|535.4|533|535.58|533.18|535.58|533.18|535.4|533|0
1640170690000|2021-12-22 10:58:10|535.4|533|535.22|532.82|535.4|533|535.22|532.82|0
1640170700000|2021-12-22 10:58:20|535.04|532.64|535.22|532.82|535.22|532.82|535.04|532.64|0
1640170710000|2021-12-22 10:58:30|535.12|532.72|535.04|532.64|535.12|532.72|535.04|532.64|0
1640170730000|2021-12-22 10:58:50|535.03|532.63|535.22|532.82|535.22|532.82|535.03|532.63|0
1640170740000|2021-12-22 10:59:00|535.4|533|535.4|533|535.4|533|535.4|533|0
1640170750000|2021-12-22 10:59:10|535.58|533.18|535.94|533.54|535.94|533.54|535.58|533.18|0
1640170760000|2021-12-22 10:59:20|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1640170770000|2021-12-22 10:59:30|535.94|533.54|535.94|533.54|535.94|533.54|535.94|533.54|0
1640170780000|2021-12-22 10:59:40|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1640170790000|2021-12-22 10:59:50|535.94|533.54|535.94|533.54|535.94|533.54|535.94|533.54|0
1640170800000|2021-12-22 11:00:00|535.84|533.44|535.84|533.44|535.84|533.44|535.84|533.44|0
1640170810000|2021-12-22 11:00:10|535.76|533.36|535.39|532.99|535.76|533.36|535.39|532.99|0
1640170830000|2021-12-22 11:00:30|535.21|532.81|535.21|532.81|535.21|532.81|535.03|532.63|0
1640170840000|2021-12-22 11:00:40|535.03|532.63|535.21|532.81|535.21|532.81|535.03|532.63|0
1640170850000|2021-12-22 11:00:50|535.03|532.63|535.3|532.9|535.3|532.9|535.03|532.63|0
1640170860000|2021-12-22 11:01:00|535.39|532.99|535.21|532.81|535.57|533.17|535.21|532.81|0
1640170870000|2021-12-22 11:01:10|535.3|532.9|535.12|532.72|535.3|532.9|535.12|532.72|0
1640170880000|2021-12-22 11:01:20|534.85|532.45|534.85|532.45|534.85|532.45|534.85|532.45|0
1640170890000|2021-12-22 11:01:30|534.67|532.27|534.85|532.45|534.85|532.45|534.67|532.27|0
1640170900000|2021-12-22 11:01:40|534.76|532.36|534.31|531.91|534.76|532.36|534.31|531.91|0
1640170920000|2021-12-22 11:02:00|534.22|531.82|534.49|532.09|534.49|532.09|534.22|531.82|0
1640170940000|2021-12-22 11:02:20|534.67|532.27|534.85|532.45|534.85|532.45|534.67|532.27|0
1640170950000|2021-12-22 11:02:30|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1640170960000|2021-12-22 11:02:40|534.85|532.45|534.85|532.45|534.85|532.45|534.85|532.45|0
1640170970000|2021-12-22 11:02:50|535.03|532.63|535.03|532.63|535.03|532.63|534.85|532.45|0
1640170980000|2021-12-22 11:03:00|535.21|532.81|535.21|532.81|535.21|532.81|535.21|532.81|0
1640170990000|2021-12-22 11:03:10|535.39|532.99|535.39|532.99|535.39|532.99|535.39|532.99|0
1640171010000|2021-12-22 11:03:30|535.57|533.17|535.57|533.17|535.57|533.17|535.57|533.17|0
1640171020000|2021-12-22 11:03:40|535.75|533.35|535.75|533.35|535.75|533.35|535.75|533.35|0
1640171030000|2021-12-22 11:03:50|535.84|533.44|535.39|532.99|535.84|533.44|535.39|532.99|0
1640171040000|2021-12-22 11:04:00|535.57|533.17|535.03|532.63|535.57|533.17|535.03|532.63|0
1640171050000|2021-12-22 11:04:10|535.21|532.81|535.3|532.9|535.3|532.9|535.21|532.81|0
1640171060000|2021-12-22 11:04:20|535.75|533.35|535.75|533.35|535.75|533.35|535.66|533.26|0
1640171070000|2021-12-22 11:04:30|535.93|533.53|535.93|533.53|535.93|533.53|535.93|533.53|0
1640171080000|2021-12-22 11:04:40|536.11|533.71|536.11|533.71|536.11|533.71|536.11|533.71|0
1640171090000|2021-12-22 11:04:50|535.93|533.53|535.93|533.53|535.93|533.53|535.93|533.53|0
1640171100000|2021-12-22 11:05:00|536.02|533.62|535.84|533.44|536.02|533.62|535.84|533.44|0
1640171110000|2021-12-22 11:05:10|535.57|533.17|535.57|533.17|535.57|533.17|535.39|532.99|0
1640171120000|2021-12-22 11:05:20|535.39|532.99|535.57|533.17|535.57|533.17|535.39|532.99|0
1640171140000|2021-12-22 11:05:40|535.66|533.26|535.39|532.99|535.66|533.26|535.39|532.99|0
1640171150000|2021-12-22 11:05:50|535.57|533.17|535.57|533.17|535.57|533.17|535.57|533.17|0
1640171160000|2021-12-22 11:06:00|535.39|532.99|535.48|533.08|535.48|533.08|535.39|532.99|0
1640171170000|2021-12-22 11:06:10|535.21|532.81|535.39|532.99|535.39|532.99|535.21|532.81|0
1640171180000|2021-12-22 11:06:20|535.57|533.17|535.57|533.17|535.57|533.17|535.57|533.17|0
1640171200000|2021-12-22 11:06:40|535.66|533.26|535.75|533.35|535.75|533.35|535.66|533.26|0
1640171210000|2021-12-22 11:06:50|535.57|533.17|535.75|533.35|535.75|533.35|535.57|533.17|0
1640171220000|2021-12-22 11:07:00|535.57|533.17|535.75|533.35|535.75|533.35|535.57|533.17|0
1640171230000|2021-12-22 11:07:10|535.66|533.26|535.66|533.26|535.66|533.26|535.57|533.17|0
1640171240000|2021-12-22 11:07:20|535.57|533.17|535.75|533.35|535.75|533.35|535.57|533.17|0
1640171270000|2021-12-22 11:07:50|535.57|533.17|535.66|533.26|535.75|533.35|535.57|533.17|0
1640171280000|2021-12-22 11:08:00|535.93|533.53|536.11|533.71|536.11|533.71|535.93|533.53|0
1640171290000|2021-12-22 11:08:10|536.02|533.62|535.93|533.53|536.02|533.62|535.75|533.35|0
1640171300000|2021-12-22 11:08:20|535.84|533.44|535.75|533.35|535.93|533.53|535.75|533.35|0
1640171310000|2021-12-22 11:08:30|535.84|533.44|535.93|533.53|535.93|533.53|535.84|533.44|0
1640171320000|2021-12-22 11:08:40|536.02|533.62|536.11|533.71|536.11|533.71|535.93|533.53|0
1640171330000|2021-12-22 11:08:50|535.93|533.53|535.93|533.53|536.02|533.62|535.93|533.53|0
1640171350000|2021-12-22 11:09:10|536.11|533.71|536.29|533.89|536.29|533.89|536.11|533.71|0
1640171360000|2021-12-22 11:09:20|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1640171370000|2021-12-22 11:09:30|536.29|533.89|536.11|533.71|536.29|533.89|536.11|533.71|0
1640171380000|2021-12-22 11:09:40|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1640171400000|2021-12-22 11:10:00|536.47|534.07|537.01|534.61|537.01|534.61|536.47|534.07|0
1640171410000|2021-12-22 11:10:10|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1640171420000|2021-12-22 11:10:20|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1640171430000|2021-12-22 11:10:30|536.83|534.43|536.65|534.25|536.83|534.43|536.65|534.25|0
1640171440000|2021-12-22 11:10:40|536.83|534.43|537.01|534.61|537.1|534.7|536.83|534.43|0
1640171450000|2021-12-22 11:10:50|537.1|534.7|537.01|534.61|537.1|534.7|536.83|534.43|0
1640171500000|2021-12-22 11:11:40|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1640171510000|2021-12-22 11:11:50|536.92|534.52|537.01|534.61|537.01|534.61|536.83|534.43|0
1640171520000|2021-12-22 11:12:00|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1640171530000|2021-12-22 11:12:10|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1640171540000|2021-12-22 11:12:20|536.83|534.43|537.01|534.61|537.01|534.61|536.83|534.43|0
1640171550000|2021-12-22 11:12:30|537.19|534.79|537.01|534.61|537.19|534.79|537.01|534.61|0
1640171560000|2021-12-22 11:12:40|537.19|534.79|537.01|534.61|537.19|534.79|537.01|534.61|0
1640171600000|2021-12-22 11:13:20|536.83|534.43|536.47|534.07|536.83|534.43|536.47|534.07|0
1640171610000|2021-12-22 11:13:30|536.29|533.89|536.01|533.61|536.29|533.89|536.01|533.61|0
1640171620000|2021-12-22 11:13:40|536.11|533.71|535.93|533.53|536.11|533.71|535.93|533.53|0
1640171630000|2021-12-22 11:13:50|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1640171640000|2021-12-22 11:14:00|536.11|533.71|536.01|533.61|536.11|533.71|535.93|533.53|0
1640171650000|2021-12-22 11:14:10|536.11|533.71|535.75|533.35|536.11|533.71|535.75|533.35|0
1640171660000|2021-12-22 11:14:20|535.83|533.43|535.93|533.53|535.93|533.53|535.75|533.35|0
1640171670000|2021-12-22 11:14:30|535.83|533.43|535.93|533.53|535.93|533.53|535.83|533.43|0
1640171680000|2021-12-22 11:14:40|535.75|533.35|535.75|533.35|535.93|533.53|535.75|533.35|0
1640171690000|2021-12-22 11:14:50|535.93|533.53|535.93|533.53|536.01|533.61|535.93|533.53|0
1640171700000|2021-12-22 11:15:00|536.11|533.71|536.11|533.71|536.11|533.71|536.11|533.71|0
1640171710000|2021-12-22 11:15:10|536.29|533.89|536.47|534.07|536.47|534.07|536.29|533.89|0
1640171720000|2021-12-22 11:15:20|536.65|534.25|536.83|534.43|536.83|534.43|536.65|534.25|0
1640171730000|2021-12-22 11:15:30|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1640171740000|2021-12-22 11:15:40|536.55|534.15|536.47|534.07|536.55|534.15|536.47|534.07|0
1640171760000|2021-12-22 11:16:00|536.55|534.15|536.47|534.07|536.55|534.15|536.47|534.07|0
1640171770000|2021-12-22 11:16:10|536.65|534.25|537.01|534.61|537.01|534.61|536.65|534.25|0
1640171780000|2021-12-22 11:16:20|536.92|534.52|537.19|534.79|537.19|534.79|536.92|534.52|0
1640171790000|2021-12-22 11:16:30|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1640171800000|2021-12-22 11:16:40|537.55|535.15|537.55|535.15|537.55|535.15|537.37|534.97|0
1640171810000|2021-12-22 11:16:50|537.37|534.97|537.19|534.79|537.37|534.97|537.19|534.79|0
1640171820000|2021-12-22 11:17:00|537.37|534.97|537.37|534.97|537.46|535.06|537.37|534.97|0
1640171830000|2021-12-22 11:17:10|537.28|534.88|537.28|534.88|537.37|534.97|537.28|534.88|0
1640171840000|2021-12-22 11:17:20|537.19|534.79|537.37|534.97|537.37|534.97|537.19|534.79|0
1640171850000|2021-12-22 11:17:30|537.28|534.88|537.19|534.79|537.28|534.88|537.19|534.79|0
1640171860000|2021-12-22 11:17:40|537.37|534.97|537.1|534.7|537.37|534.97|537.1|534.7|0
1640171870000|2021-12-22 11:17:50|537.01|534.61|536.65|534.25|537.01|534.61|536.65|534.25|0
1640171880000|2021-12-22 11:18:00|536.83|534.43|537.01|534.61|537.01|534.61|536.83|534.43|0
1640171890000|2021-12-22 11:18:10|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1640171900000|2021-12-22 11:18:20|537.01|534.61|536.83|534.43|537.01|534.61|536.83|534.43|0
1640171910000|2021-12-22 11:18:30|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1640171920000|2021-12-22 11:18:40|536.65|534.25|536.65|534.25|536.65|534.25|536.47|534.07|0
1640171940000|2021-12-22 11:19:00|536.83|534.43|537.01|534.61|537.01|534.61|536.83|534.43|0
1640171950000|2021-12-22 11:19:10|536.83|534.43|536.83|534.43|536.91|534.51|536.83|534.43|0
1640171980000|2021-12-22 11:19:40|536.91|534.51|537.01|534.61|537.01|534.61|536.91|534.51|0
1640171990000|2021-12-22 11:19:50|537.09|534.69|537.01|534.61|537.09|534.69|537.01|534.61|0
1640172010000|2021-12-22 11:20:10|537.19|534.79|537.19|534.79|537.19|534.79|537.19|534.79|0
1640172020000|2021-12-22 11:20:20|537.27|534.87|537.19|534.79|537.37|534.97|537.19|534.79|0
1640172050000|2021-12-22 11:20:50|537.09|534.69|537.19|534.79|537.19|534.79|537.09|534.69|0
1640172060000|2021-12-22 11:21:00|537.37|534.97|537.19|534.79|537.37|534.97|537.19|534.79|0
1640172090000|2021-12-22 11:21:30|537.09|534.69|537.19|534.79|537.19|534.79|537.09|534.69|0
1640172100000|2021-12-22 11:21:40|537.01|534.61|537.01|534.61|537.01|534.61|537.01|534.61|0
1640172120000|2021-12-22 11:22:00|537.19|534.79|537.19|534.79|537.27|534.87|537.19|534.79|0
1640172130000|2021-12-22 11:22:10|537.37|534.97|537.37|534.97|537.45|535.05|537.37|534.97|0
1640172140000|2021-12-22 11:22:20|537.55|535.15|537.55|535.15|537.55|535.15|537.55|535.15|0
1640172150000|2021-12-22 11:22:30|537.27|534.87|537.27|534.87|537.27|534.87|537.27|534.87|0
1640172160000|2021-12-22 11:22:40|537.37|534.97|537.37|534.97|537.37|534.97|537.27|534.87|0
1640172170000|2021-12-22 11:22:50|537.27|534.87|537.19|534.79|537.27|534.87|537.19|534.79|0
1640172180000|2021-12-22 11:23:00|537.27|534.87|537.19|534.79|537.27|534.87|537.19|534.79|0
1640172210000|2021-12-22 11:23:30|537.01|534.61|537.09|534.69|537.09|534.69|537.01|534.61|0
1640172220000|2021-12-22 11:23:40|537.19|534.79|536.82|534.42|537.19|534.79|536.82|534.42|0
1640172230000|2021-12-22 11:23:50|537.01|534.61|537.01|534.61|537.01|534.61|537.01|534.61|0
1640172240000|2021-12-22 11:24:00|536.82|534.42|537.01|534.61|537.01|534.61|536.82|534.42|0
1640172250000|2021-12-22 11:24:10|536.82|534.42|537|534.6|537.01|534.61|536.82|534.42|0
1640172260000|2021-12-22 11:24:20|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1640172290000|2021-12-22 11:24:50|536.91|534.51|537|534.6|537|534.6|536.91|534.51|0
1640172340000|2021-12-22 11:25:40|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1640172350000|2021-12-22 11:25:50|536.73|534.33|536.73|534.33|536.73|534.33|536.73|534.33|0
1640172360000|2021-12-22 11:26:00|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1640172370000|2021-12-22 11:26:10|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1640172380000|2021-12-22 11:26:20|536.64|534.24|536.82|534.42|536.82|534.42|536.64|534.24|0
1640172390000|2021-12-22 11:26:30|536.73|534.33|536.73|534.33|536.73|534.33|536.73|534.33|0
1640172400000|2021-12-22 11:26:40|536.82|534.42|536.64|534.24|536.82|534.42|536.64|534.24|0
1640172420000|2021-12-22 11:27:00|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1640172440000|2021-12-22 11:27:20|536.73|534.33|536.64|534.24|536.73|534.33|536.64|534.24|0
1640172450000|2021-12-22 11:27:30|536.82|534.42|536.64|534.24|536.82|534.42|536.64|534.24|0
1640172480000|2021-12-22 11:28:00|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1640172490000|2021-12-22 11:28:10|536.64|534.24|536.73|534.33|536.73|534.33|536.64|534.24|0
1640172500000|2021-12-22 11:28:20|536.82|534.42|536.64|534.24|536.82|534.42|536.64|534.24|0
1640172520000|2021-12-22 11:28:40|536.46|534.06|536.37|533.97|536.46|534.06|536.37|533.97|0
1640172530000|2021-12-22 11:28:50|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1640172540000|2021-12-22 11:29:00|536.19|533.79|536.28|533.88|536.28|533.88|536.1|533.7|0
1640172550000|2021-12-22 11:29:10|536.19|533.79|536.1|533.7|536.19|533.79|536.1|533.7|0
1640172560000|2021-12-22 11:29:20|535.92|533.52|535.92|533.52|535.92|533.52|535.92|533.52|0
1640172570000|2021-12-22 11:29:30|535.83|533.43|535.83|533.43|535.83|533.43|535.83|533.43|0
1640172580000|2021-12-22 11:29:40|535.92|533.52|535.92|533.52|535.92|533.52|535.92|533.52|0
1640172600000|2021-12-22 11:30:00|536.01|533.61|535.92|533.52|536.01|533.61|535.92|533.52|0
1640172610000|2021-12-22 11:30:10|536.01|533.61|535.92|533.52|536.01|533.61|535.92|533.52|0
1640172640000|2021-12-22 11:30:40|535.83|533.43|535.74|533.34|535.83|533.43|535.74|533.34|0
1640172650000|2021-12-22 11:30:50|535.92|533.52|535.74|533.34|535.92|533.52|535.74|533.34|0
1640172660000|2021-12-22 11:31:00|535.83|533.43|535.74|533.34|535.92|533.52|535.74|533.34|0
1640172670000|2021-12-22 11:31:10|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1640172680000|2021-12-22 11:31:20|535.74|533.34|535.74|533.34|535.74|533.34|535.74|533.34|0
1640172700000|2021-12-22 11:31:40|535.56|533.16|535.64|533.24|535.64|533.24|535.56|533.16|0
1640172710000|2021-12-22 11:31:50|535.74|533.34|535.74|533.34|535.74|533.34|535.74|533.34|0
1640172730000|2021-12-22 11:32:10|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1640172740000|2021-12-22 11:32:20|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1640172750000|2021-12-22 11:32:30|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1640172770000|2021-12-22 11:32:50|535.46|533.06|535.56|533.16|535.56|533.16|535.46|533.06|0
1640172780000|2021-12-22 11:33:00|535.46|533.06|535.74|533.34|535.74|533.34|535.46|533.06|0
1640172790000|2021-12-22 11:33:10|535.56|533.16|535.74|533.34|535.74|533.34|535.56|533.16|0
1640172800000|2021-12-22 11:33:20|535.56|533.16|535.74|533.34|535.74|533.34|535.56|533.16|0
1640172810000|2021-12-22 11:33:30|535.56|533.16|535.38|532.98|535.56|533.16|535.38|532.98|0
1640172820000|2021-12-22 11:33:40|535.2|532.8|535.2|532.8|535.38|532.98|535.2|532.8|0
1640172830000|2021-12-22 11:33:50|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1640172850000|2021-12-22 11:34:10|535.2|532.8|535.2|532.8|535.2|532.8|535.2|532.8|0
1640172860000|2021-12-22 11:34:20|535.02|532.62|535.2|532.8|535.2|532.8|535.02|532.62|0
1640172900000|2021-12-22 11:35:00|535.02|532.62|534.66|532.26|535.02|532.62|534.66|532.26|0
1640172930000|2021-12-22 11:35:30|534.84|532.44|534.84|532.44|534.84|532.44|534.84|532.44|0
1640172940000|2021-12-22 11:35:40|535.02|532.62|535.02|532.62|535.02|532.62|535.02|532.62|0
1640172950000|2021-12-22 11:35:50|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1640172960000|2021-12-22 11:36:00|535.2|532.8|534.84|532.44|535.2|532.8|534.84|532.44|0
1640172970000|2021-12-22 11:36:10|535.02|532.62|534.84|532.44|535.02|532.62|534.84|532.44|0
1640172980000|2021-12-22 11:36:20|535.02|532.62|535.02|532.62|535.02|532.62|535.02|532.62|0
1640172990000|2021-12-22 11:36:30|535.1|532.7|535.02|532.62|535.1|532.7|535.02|532.62|0
1640173000000|2021-12-22 11:36:40|535.1|532.7|535.2|532.8|535.2|532.8|535.1|532.7|0
1640173010000|2021-12-22 11:36:50|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1640173030000|2021-12-22 11:37:10|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1640173050000|2021-12-22 11:37:30|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1640173060000|2021-12-22 11:37:40|535.19|532.79|535.19|532.79|535.19|532.79|535.19|532.79|0
1640173100000|2021-12-22 11:38:20|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1640173110000|2021-12-22 11:38:30|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1640173120000|2021-12-22 11:38:40|535.01|532.61|534.92|532.52|535.01|532.61|534.92|532.52|0
1640173130000|2021-12-22 11:38:50|535.01|532.61|535.01|532.61|535.19|532.79|535.01|532.61|0
1640173140000|2021-12-22 11:39:00|534.83|532.43|534.65|532.25|534.83|532.43|534.65|532.25|0
1640173150000|2021-12-22 11:39:10|534.83|532.43|534.83|532.43|534.83|532.43|534.74|532.34|0
1640173160000|2021-12-22 11:39:20|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1640173180000|2021-12-22 11:39:40|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1640173190000|2021-12-22 11:39:50|534.65|532.25|534.83|532.43|534.83|532.43|534.65|532.25|0
1640173210000|2021-12-22 11:40:10|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1640173220000|2021-12-22 11:40:20|535.19|532.79|534.83|532.43|535.19|532.79|534.83|532.43|0
1640173230000|2021-12-22 11:40:30|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1640173260000|2021-12-22 11:41:00|534.83|532.43|534.65|532.25|534.83|532.43|534.65|532.25|0
1640173280000|2021-12-22 11:41:20|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1640173290000|2021-12-22 11:41:30|534.74|532.34|534.74|532.34|534.74|532.34|534.74|532.34|0
1640173300000|2021-12-22 11:41:40|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1640173310000|2021-12-22 11:41:50|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1640173350000|2021-12-22 11:42:30|534.65|532.25|534.65|532.25|534.65|532.25|534.47|532.07|0
1640173360000|2021-12-22 11:42:40|534.47|532.07|534.74|532.34|534.83|532.43|534.47|532.07|0
1640173370000|2021-12-22 11:42:50|534.83|532.43|535.19|532.79|535.19|532.79|534.83|532.43|0
1640173380000|2021-12-22 11:43:00|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1640173390000|2021-12-22 11:43:10|535.82|533.42|535.64|533.24|535.91|533.51|535.64|533.24|0
1640173400000|2021-12-22 11:43:20|535.73|533.33|535.73|533.33|535.91|533.51|535.73|533.33|0
1640173420000|2021-12-22 11:43:40|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1640173430000|2021-12-22 11:43:50|535.73|533.33|535.91|533.51|535.91|533.51|535.73|533.33|0
1640173440000|2021-12-22 11:44:00|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1640173450000|2021-12-22 11:44:10|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1640173460000|2021-12-22 11:44:20|535.37|532.97|535.37|532.97|535.37|532.97|535.37|532.97|0
1640173470000|2021-12-22 11:44:30|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1640173480000|2021-12-22 11:44:40|535.73|533.33|535.55|533.15|535.73|533.33|535.55|533.15|0
1640173490000|2021-12-22 11:44:50|535.64|533.24|535.55|533.15|535.64|533.24|535.55|533.15|0
1640173500000|2021-12-22 11:45:00|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1640173510000|2021-12-22 11:45:10|535.82|533.42|536.27|533.87|536.27|533.87|535.82|533.42|0
1640173530000|2021-12-22 11:45:30|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1640173550000|2021-12-22 11:45:50|536.18|533.78|536.27|533.87|536.27|533.87|536.18|533.78|0
1640173570000|2021-12-22 11:46:10|536.63|534.23|536.45|534.05|536.63|534.23|536.45|534.05|0
1640173580000|2021-12-22 11:46:20|536.63|534.23|536.63|534.23|536.63|534.23|536.63|534.23|0
1640173610000|2021-12-22 11:46:50|536.45|534.05|536.63|534.23|536.63|534.23|536.45|534.05|0
1640173620000|2021-12-22 11:47:00|536.81|534.41|536.81|534.41|536.81|534.41|536.81|534.41|0
1640173630000|2021-12-22 11:47:10|536.63|534.23|536.63|534.23|536.81|534.41|536.63|534.23|0
1640173650000|2021-12-22 11:47:30|536.72|534.32|536.81|534.41|536.81|534.41|536.72|534.32|0
1640173670000|2021-12-22 11:47:50|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1640173680000|2021-12-22 11:48:00|537.35|534.95|537.17|534.77|537.35|534.95|537.17|534.77|0
1640173690000|2021-12-22 11:48:10|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1640173700000|2021-12-22 11:48:20|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1640173710000|2021-12-22 11:48:30|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1640173720000|2021-12-22 11:48:40|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1640173730000|2021-12-22 11:48:50|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1640173750000|2021-12-22 11:49:10|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1640173770000|2021-12-22 11:49:30|537.26|534.86|537.17|534.77|537.35|534.95|537.17|534.77|0
1640173800000|2021-12-22 11:50:00|536.99|534.59|536.99|534.59|536.99|534.59|536.99|534.59|0
1640173810000|2021-12-22 11:50:10|536.9|534.5|537.17|534.77|537.17|534.77|536.9|534.5|0
1640173850000|2021-12-22 11:50:50|536.99|534.59|536.81|534.41|536.99|534.59|536.81|534.41|0
1640173870000|2021-12-22 11:51:10|536.99|534.59|536.81|534.41|536.99|534.59|536.81|534.41|0
1640173900000|2021-12-22 11:51:40|536.99|534.59|536.99|534.59|536.99|534.59|536.99|534.59|0
1640173930000|2021-12-22 11:52:10|536.9|534.5|536.99|534.59|536.99|534.59|536.9|534.5|0
1640173940000|2021-12-22 11:52:20|536.81|534.41|537.17|534.77|537.17|534.77|536.81|534.41|0
1640173980000|2021-12-22 11:53:00|536.99|534.59|536.99|534.59|537.08|534.68|536.99|534.59|0
1640174030000|2021-12-22 11:53:50|536.81|534.41|536.99|534.59|536.99|534.59|536.81|534.41|0
1640174040000|2021-12-22 11:54:00|536.81|534.41|536.81|534.41|536.99|534.59|536.81|534.41|0
1640174050000|2021-12-22 11:54:10|536.9|534.5|536.99|534.59|536.99|534.59|536.9|534.5|0
1640174070000|2021-12-22 11:54:30|536.9|534.5|536.81|534.41|536.9|534.5|536.81|534.41|0
1640174080000|2021-12-22 11:54:40|536.9|534.5|536.99|534.59|536.99|534.59|536.9|534.5|0
1640174130000|2021-12-22 11:55:30|537.17|534.77|537.53|535.13|537.53|535.13|537.17|534.77|0
1640174140000|2021-12-22 11:55:40|537.71|535.31|537.89|535.49|537.89|535.49|537.71|535.31|0
1640174170000|2021-12-22 11:56:10|538.25|535.85|538.25|535.85|538.25|535.85|538.25|535.85|0
1640174190000|2021-12-22 11:56:30|538.43|536.03|538.61|536.21|538.61|536.21|538.43|536.03|0
1640174220000|2021-12-22 11:57:00|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1640174240000|2021-12-22 11:57:20|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1640174280000|2021-12-22 11:58:00|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1640174310000|2021-12-22 11:58:30|539.15|536.75|539.24|536.84|539.34|536.94|539.15|536.75|0
1640174320000|2021-12-22 11:58:40|539.15|536.75|539.33|536.93|539.33|536.93|539.15|536.75|0
1640174330000|2021-12-22 11:58:50|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1640174360000|2021-12-22 11:59:20|539.06|536.66|538.97|536.57|539.06|536.66|538.97|536.57|0
1640174370000|2021-12-22 11:59:30|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1640174380000|2021-12-22 11:59:40|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1640174390000|2021-12-22 11:59:50|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1640174400000|2021-12-22 12:00:00|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1640174410000|2021-12-22 12:00:10|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1640174420000|2021-12-22 12:00:20|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1640174470000|2021-12-22 12:01:10|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1640174490000|2021-12-22 12:01:30|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1640174500000|2021-12-22 12:01:40|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1640174570000|2021-12-22 12:02:50|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1640174590000|2021-12-22 12:03:10|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1640174620000|2021-12-22 12:03:40|538.25|535.85|538.25|535.85|538.25|535.85|538.25|535.85|0
1640174630000|2021-12-22 12:03:50|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1640174650000|2021-12-22 12:04:10|538.25|535.85|538.25|535.85|538.25|535.85|538.25|535.85|0
1640174690000|2021-12-22 12:04:50|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1640174700000|2021-12-22 12:05:00|538.25|535.85|538.25|535.85|538.25|535.85|538.25|535.85|0
1640174710000|2021-12-22 12:05:10|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1640174840000|2021-12-22 12:07:20|538.25|535.85|538.25|535.85|538.25|535.85|538.25|535.85|0
1640174870000|2021-12-22 12:07:50|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1640174980000|2021-12-22 12:09:40|538.51|536.11|538.61|536.21|538.61|536.21|538.51|536.11|0
1640175050000|2021-12-22 12:10:50|538.42|536.02|538.24|535.84|538.42|536.02|538.24|535.84|0
1640175060000|2021-12-22 12:11:00|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1640175140000|2021-12-22 12:12:20|538.51|536.11|538.6|536.2|538.6|536.2|538.51|536.11|0
1640175160000|2021-12-22 12:12:40|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1640175200000|2021-12-22 12:13:20|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1640175250000|2021-12-22 12:14:10|538.42|536.02|538.6|536.2|538.6|536.2|538.42|536.02|0
1640175260000|2021-12-22 12:14:20|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1640175270000|2021-12-22 12:14:30|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1640175300000|2021-12-22 12:15:00|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1640175330000|2021-12-22 12:15:30|538.24|535.84|538.24|535.84|538.24|535.84|538.24|535.84|0
1640175340000|2021-12-22 12:15:40|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1640175350000|2021-12-22 12:15:50|537.88|535.48|537.88|535.48|537.88|535.48|537.88|535.48|0
1640175360000|2021-12-22 12:16:00|537.7|535.3|537.88|535.48|537.88|535.48|537.7|535.3|0
1640175410000|2021-12-22 12:16:50|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1640175480000|2021-12-22 12:18:00|537.88|535.48|537.88|535.48|537.88|535.48|537.88|535.48|0
1640175530000|2021-12-22 12:18:50|537.7|535.3|537.88|535.48|537.88|535.48|537.7|535.3|0
1640175580000|2021-12-22 12:19:40|537.78|535.38|537.78|535.38|537.78|535.38|537.78|535.38|0
1640175590000|2021-12-22 12:19:50|537.7|535.3|537.7|535.3|537.7|535.3|537.7|535.3|0
1640175640000|2021-12-22 12:20:40|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1640175670000|2021-12-22 12:21:10|537.6|535.2|537.52|535.12|537.6|535.2|537.52|535.12|0
1640175690000|2021-12-22 12:21:30|537.34|534.94|537.52|535.12|537.52|535.12|537.34|534.94|0
1640175700000|2021-12-22 12:21:40|537.7|535.3|537.7|535.3|537.7|535.3|537.7|535.3|0
1640175710000|2021-12-22 12:21:50|537.88|535.48|537.88|535.48|537.88|535.48|537.88|535.48|0
1640175730000|2021-12-22 12:22:10|537.78|535.38|537.78|535.38|537.78|535.38|537.78|535.38|0
1640175740000|2021-12-22 12:22:20|537.7|535.3|537.88|535.48|537.88|535.48|537.7|535.3|0
1640175790000|2021-12-22 12:23:10|537.96|535.56|538.06|535.66|538.06|535.66|537.96|535.56|0
1640175870000|2021-12-22 12:24:30|537.88|535.48|537.88|535.48|537.88|535.48|537.88|535.48|0
1640175890000|2021-12-22 12:24:50|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1640175910000|2021-12-22 12:25:10|537.88|535.48|537.88|535.48|537.88|535.48|537.88|535.48|0
1640175920000|2021-12-22 12:25:20|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1640175930000|2021-12-22 12:25:30|537.88|535.48|537.88|535.48|537.88|535.48|537.88|535.48|0
1640175970000|2021-12-22 12:26:10|537.87|535.47|537.87|535.47|537.87|535.47|537.87|535.47|0
1640176020000|2021-12-22 12:27:00|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1640176070000|2021-12-22 12:27:50|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1640176080000|2021-12-22 12:28:00|537.33|534.93|537.33|534.93|537.33|534.93|537.15|534.75|0
1640176100000|2021-12-22 12:28:20|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1640176120000|2021-12-22 12:28:40|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1640176130000|2021-12-22 12:28:50|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1640176140000|2021-12-22 12:29:00|536.97|534.57|536.97|534.57|537.15|534.75|536.97|534.57|0
1640176150000|2021-12-22 12:29:10|537.15|534.75|536.97|534.57|537.15|534.75|536.97|534.57|0
1640176200000|2021-12-22 12:30:00|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1640176210000|2021-12-22 12:30:10|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1640176220000|2021-12-22 12:30:20|537.15|534.75|537.33|534.93|537.33|534.93|537.15|534.75|0
1640176260000|2021-12-22 12:31:00|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1640176300000|2021-12-22 12:31:40|537.33|534.93|537.51|535.11|537.51|535.11|537.33|534.93|0
1640176320000|2021-12-22 12:32:00|537.33|534.93|537.51|535.11|537.51|535.11|537.33|534.93|0
1640176410000|2021-12-22 12:33:30|537.42|535.02|537.42|535.02|537.42|535.02|537.33|534.93|0
1640176420000|2021-12-22 12:33:40|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1640176470000|2021-12-22 12:34:30|537.69|535.29|537.69|535.29|537.69|535.29|537.69|535.29|0
1640176510000|2021-12-22 12:35:10|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1640176540000|2021-12-22 12:35:40|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1640176580000|2021-12-22 12:36:20|537.15|534.75|536.97|534.57|537.15|534.75|536.97|534.57|0
1640176610000|2021-12-22 12:36:50|536.87|534.47|536.97|534.57|536.97|534.57|536.87|534.47|0
1640176620000|2021-12-22 12:37:00|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1640176630000|2021-12-22 12:37:10|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1640176640000|2021-12-22 12:37:20|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1640176690000|2021-12-22 12:38:10|536.61|534.21|536.61|534.21|536.61|534.21|536.61|534.21|0
1640176700000|2021-12-22 12:38:20|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1640176720000|2021-12-22 12:38:40|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1640176750000|2021-12-22 12:39:10|536.79|534.39|536.87|534.47|536.97|534.57|536.79|534.39|0
1640176760000|2021-12-22 12:39:20|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1640176770000|2021-12-22 12:39:30|536.78|534.38|536.97|534.57|536.97|534.57|536.78|534.38|0
1640176780000|2021-12-22 12:39:40|537.15|534.75|536.97|534.57|537.15|534.75|536.97|534.57|0
1640176800000|2021-12-22 12:40:00|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1640176810000|2021-12-22 12:40:10|536.97|534.57|536.96|534.56|536.97|534.57|536.96|534.56|0
1640176850000|2021-12-22 12:40:50|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1640176870000|2021-12-22 12:41:10|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1640176910000|2021-12-22 12:41:50|536.24|533.84|536.42|534.02|536.42|534.02|536.24|533.84|0
1640176930000|2021-12-22 12:42:10|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1640176950000|2021-12-22 12:42:30|536.06|533.66|536.24|533.84|536.24|533.84|536.06|533.66|0
1640176980000|2021-12-22 12:43:00|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1640177060000|2021-12-22 12:44:20|536.6|534.2|536.69|534.29|536.69|534.29|536.6|534.2|0
1640177070000|2021-12-22 12:44:30|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1640177110000|2021-12-22 12:45:10|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1640177140000|2021-12-22 12:45:40|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1640177150000|2021-12-22 12:45:50|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1640177160000|2021-12-22 12:46:00|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1640177180000|2021-12-22 12:46:20|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1640177190000|2021-12-22 12:46:30|537.14|534.74|536.96|534.56|537.14|534.74|536.96|534.56|0
1640177210000|2021-12-22 12:46:50|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1640177240000|2021-12-22 12:47:20|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1640177290000|2021-12-22 12:48:10|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1640177310000|2021-12-22 12:48:30|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1640177320000|2021-12-22 12:48:40|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1640177330000|2021-12-22 12:48:50|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1640177350000|2021-12-22 12:49:10|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1640177360000|2021-12-22 12:49:20|537.05|534.65|536.96|534.56|537.05|534.65|536.96|534.56|0
1640177380000|2021-12-22 12:49:40|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1640177400000|2021-12-22 12:50:00|536.96|534.56|537.14|534.74|537.14|534.74|536.96|534.56|0
1640177410000|2021-12-22 12:50:10|537.23|534.83|537.23|534.83|537.23|534.83|537.23|534.83|0
1640177420000|2021-12-22 12:50:20|537.14|534.74|537.32|534.92|537.32|534.92|537.14|534.74|0
1640177460000|2021-12-22 12:51:00|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1640177490000|2021-12-22 12:51:30|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1640177510000|2021-12-22 12:51:50|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1640177520000|2021-12-22 12:52:00|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1640177540000|2021-12-22 12:52:20|537.05|534.65|536.96|534.56|537.05|534.65|536.96|534.56|0
1640177570000|2021-12-22 12:52:50|537.04|534.64|537.04|534.64|537.14|534.74|537.04|534.64|0
1640177580000|2021-12-22 12:53:00|537.14|534.74|536.96|534.56|537.14|534.74|536.96|534.56|0
1640177590000|2021-12-22 12:53:10|536.78|534.38|536.6|534.2|536.78|534.38|536.6|534.2|0
1640177600000|2021-12-22 12:53:20|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1640177620000|2021-12-22 12:53:40|536.6|534.2|536.78|534.38|536.78|534.38|536.6|534.2|0
1640177640000|2021-12-22 12:54:00|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1640177670000|2021-12-22 12:54:30|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1640177680000|2021-12-22 12:54:40|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1640177690000|2021-12-22 12:54:50|535.87|533.47|536.06|533.66|536.06|533.66|535.87|533.47|0
1640177700000|2021-12-22 12:55:00|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1640177720000|2021-12-22 12:55:20|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1640177730000|2021-12-22 12:55:30|536.5|534.1|536.6|534.2|536.6|534.2|536.5|534.1|0
1640177740000|2021-12-22 12:55:40|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1640177750000|2021-12-22 12:55:50|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1640177760000|2021-12-22 12:56:00|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1640177800000|2021-12-22 12:56:40|536.41|534.01|536.41|534.01|536.41|534.01|536.41|534.01|0
1640177810000|2021-12-22 12:56:50|536.23|533.83|536.23|533.83|536.23|533.83|536.23|533.83|0
1640177830000|2021-12-22 12:57:10|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1640177840000|2021-12-22 12:57:20|536.05|533.65|535.69|533.29|536.05|533.65|535.69|533.29|0
1640177850000|2021-12-22 12:57:30|535.51|533.11|535.51|533.11|535.51|533.11|535.33|532.93|0
1640177860000|2021-12-22 12:57:40|535.33|532.93|535.15|532.75|535.33|532.93|535.15|532.75|0
1640177870000|2021-12-22 12:57:50|535.33|532.93|535.51|533.11|535.51|533.11|535.33|532.93|0
1640177880000|2021-12-22 12:58:00|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1640177890000|2021-12-22 12:58:10|535.33|532.93|535.33|532.93|535.51|533.11|535.33|532.93|0
1640177930000|2021-12-22 12:58:50|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1640177950000|2021-12-22 12:59:10|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1640177980000|2021-12-22 12:59:40|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1640177990000|2021-12-22 12:59:50|534.88|532.48|534.97|532.57|534.97|532.57|534.88|532.48|0
1640178010000|2021-12-22 13:00:10|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1640178020000|2021-12-22 13:00:20|535.33|532.93|535.51|533.11|535.51|533.11|535.33|532.93|0
1640178030000|2021-12-22 13:00:30|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1640178040000|2021-12-22 13:00:40|535.51|533.11|535.69|533.29|535.69|533.29|535.51|533.11|0
1640178050000|2021-12-22 13:00:50|535.51|533.11|535.6|533.2|535.6|533.2|535.51|533.11|0
1640178060000|2021-12-22 13:01:00|535.51|533.11|535.33|532.93|535.6|533.2|535.33|532.93|0
1640178080000|2021-12-22 13:01:20|535.51|533.11|535.33|532.93|535.51|533.11|535.33|532.93|0
1640178090000|2021-12-22 13:01:30|535.51|533.11|535.51|533.11|535.69|533.29|535.51|533.11|0
1640178100000|2021-12-22 13:01:40|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1640178120000|2021-12-22 13:02:00|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1640178130000|2021-12-22 13:02:10|535.33|532.93|535.51|533.11|535.69|533.29|535.33|532.93|0
1640178140000|2021-12-22 13:02:20|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1640178150000|2021-12-22 13:02:30|535.15|532.75|535.15|532.75|535.33|532.93|535.15|532.75|0
1640178170000|2021-12-22 13:02:50|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1640178190000|2021-12-22 13:03:10|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1640178200000|2021-12-22 13:03:20|534.61|532.21|534.61|532.21|534.7|532.3|534.61|532.21|0
1640178210000|2021-12-22 13:03:30|534.43|532.03|534.61|532.21|534.61|532.21|534.43|532.03|0
1640178230000|2021-12-22 13:03:50|534.7|532.3|534.61|532.21|534.7|532.3|534.61|532.21|0
1640178240000|2021-12-22 13:04:00|534.43|532.03|534.25|531.85|534.43|532.03|534.25|531.85|0
1640178250000|2021-12-22 13:04:10|534.07|531.67|534.07|531.67|534.07|531.67|534.07|531.67|0
1640178260000|2021-12-22 13:04:20|534.25|531.85|534.25|531.85|534.25|531.85|534.25|531.85|0
1640178290000|2021-12-22 13:04:50|534.07|531.67|534.25|531.85|534.25|531.85|533.89|531.49|0
1640178300000|2021-12-22 13:05:00|534.43|532.03|534.43|532.03|534.43|532.03|534.43|532.03|0
1640178310000|2021-12-22 13:05:10|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1640178320000|2021-12-22 13:05:20|534.79|532.39|534.69|532.29|534.79|532.39|534.69|532.29|0
1640178330000|2021-12-22 13:05:30|534.61|532.21|534.25|531.85|534.69|532.29|534.25|531.85|0
1640178340000|2021-12-22 13:05:40|534.07|531.67|534.07|531.67|534.07|531.67|534.07|531.67|0
1640178350000|2021-12-22 13:05:50|534.25|531.85|534.43|532.03|534.43|532.03|534.25|531.85|0
1640178360000|2021-12-22 13:06:00|534.25|531.85|534.25|531.85|534.25|531.85|534.25|531.85|0
1640178390000|2021-12-22 13:06:30|534.43|532.03|534.43|532.03|534.43|532.03|534.43|532.03|0
1640178410000|2021-12-22 13:06:50|534.61|532.21|534.25|531.85|534.61|532.21|534.25|531.85|0
1640178420000|2021-12-22 13:07:00|534.43|532.03|534.61|532.21|534.61|532.21|534.43|532.03|0
1640178440000|2021-12-22 13:07:20|534.43|532.03|534.43|532.03|534.43|532.03|534.43|532.03|0
1640178460000|2021-12-22 13:07:40|534.61|532.21|534.61|532.21|534.69|532.29|534.61|532.21|0
1640178480000|2021-12-22 13:08:00|534.43|532.03|534.25|531.85|534.43|532.03|534.25|531.85|0
1640178490000|2021-12-22 13:08:10|534.43|532.03|534.43|532.03|534.43|532.03|534.43|532.03|0
1640178500000|2021-12-22 13:08:20|534.25|531.85|534.61|532.21|534.61|532.21|534.25|531.85|0
1640178510000|2021-12-22 13:08:30|534.43|532.03|534.25|531.85|534.43|532.03|534.25|531.85|0
1640178530000|2021-12-22 13:08:50|534.43|532.03|534.43|532.03|534.61|532.21|534.43|532.03|0
1640178570000|2021-12-22 13:09:30|534.61|532.21|534.43|532.03|534.61|532.21|534.43|532.03|0
1640178590000|2021-12-22 13:09:50|534.51|532.11|534.61|532.21|534.61|532.21|534.43|532.03|0
1640178620000|2021-12-22 13:10:20|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1640178630000|2021-12-22 13:10:30|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1640178640000|2021-12-22 13:10:40|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1640178650000|2021-12-22 13:10:50|535.05|532.65|535.05|532.65|535.05|532.65|535.05|532.65|0
1640178660000|2021-12-22 13:11:00|535.15|532.75|535.33|532.93|535.33|532.93|535.15|532.75|0
1640178670000|2021-12-22 13:11:10|535.15|532.75|533.88|531.48|535.15|532.75|533.7|531.3|0
1640178680000|2021-12-22 13:11:20|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1640178690000|2021-12-22 13:11:30|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1640178700000|2021-12-22 13:11:40|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1640178710000|2021-12-22 13:11:50|534.24|531.84|533.88|531.48|534.24|531.84|533.88|531.48|0
1640178720000|2021-12-22 13:12:00|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1640178730000|2021-12-22 13:12:10|533.88|531.48|533.88|531.48|533.88|531.48|533.88|531.48|0
1640178740000|2021-12-22 13:12:20|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1640178750000|2021-12-22 13:12:30|533.97|531.57|533.97|531.57|533.97|531.57|533.97|531.57|0
1640178760000|2021-12-22 13:12:40|534.06|531.66|534.06|531.66|534.06|531.66|533.88|531.48|0
1640178770000|2021-12-22 13:12:50|533.88|531.48|533.88|531.48|533.88|531.48|533.88|531.48|0
1640178780000|2021-12-22 13:13:00|533.7|531.3|533.7|531.3|533.7|531.3|533.7|531.3|0
1640178790000|2021-12-22 13:13:10|533.52|531.12|533.52|531.12|533.52|531.12|533.52|531.12|0
1640178800000|2021-12-22 13:13:20|533.88|531.48|534.06|531.66|534.06|531.66|533.88|531.48|0
1640178820000|2021-12-22 13:13:40|533.88|531.48|533.88|531.48|533.88|531.48|533.88|531.48|0
1640178840000|2021-12-22 13:14:00|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1640178860000|2021-12-22 13:14:20|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1640178890000|2021-12-22 13:14:50|533.52|531.12|533.7|531.3|533.7|531.3|533.52|531.12|0
1640178910000|2021-12-22 13:15:10|533.52|531.12|533.7|531.3|533.7|531.3|533.52|531.12|0
1640178920000|2021-12-22 13:15:20|533.88|531.48|533.88|531.48|533.88|531.48|533.88|531.48|0
1640178930000|2021-12-22 13:15:30|533.7|531.3|533.88|531.48|533.88|531.48|533.7|531.3|0
1640178940000|2021-12-22 13:15:40|533.7|531.3|533.7|531.3|533.79|531.39|533.7|531.3|0
1640178970000|2021-12-22 13:16:10|533.88|531.48|533.52|531.12|533.88|531.48|533.52|531.12|0
1640178980000|2021-12-22 13:16:20|533.34|530.94|533.34|530.94|533.52|531.12|533.34|530.94|0
1640179020000|2021-12-22 13:17:00|533.16|530.76|533.52|531.12|533.52|531.12|533.16|530.76|0
1640179050000|2021-12-22 13:17:30|533.34|530.94|532.8|530.4|533.34|530.94|532.8|530.4|0
1640179070000|2021-12-22 13:17:50|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1640179080000|2021-12-22 13:18:00|532.8|530.4|532.71|530.31|532.8|530.4|532.62|530.22|0
1640179090000|2021-12-22 13:18:10|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1640179100000|2021-12-22 13:18:20|532.71|530.31|532.8|530.4|532.8|530.4|532.62|530.22|0
1640179110000|2021-12-22 13:18:30|532.62|530.22|532.62|530.22|532.8|530.4|532.62|530.22|0
1640179120000|2021-12-22 13:18:40|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1640179130000|2021-12-22 13:18:50|532.53|530.13|532.62|530.22|532.62|530.22|532.53|530.13|0
1640179140000|2021-12-22 13:19:00|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1640179150000|2021-12-22 13:19:10|532.98|530.58|532.98|530.58|532.98|530.58|532.8|530.4|0
1640179190000|2021-12-22 13:19:50|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1640179230000|2021-12-22 13:20:30|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1640179240000|2021-12-22 13:20:40|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1640179250000|2021-12-22 13:20:50|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1640179260000|2021-12-22 13:21:00|532.44|530.04|532.26|529.86|532.44|530.04|532.26|529.86|0
1640179270000|2021-12-22 13:21:10|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1640179280000|2021-12-22 13:21:20|532.44|530.04|532.26|529.86|532.44|530.04|532.26|529.86|0
1640179290000|2021-12-22 13:21:30|531.9|529.5|531.9|529.5|532.08|529.68|531.9|529.5|0
1640179300000|2021-12-22 13:21:40|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1640179320000|2021-12-22 13:22:00|531.36|528.96|531.18|528.78|531.36|528.96|531.18|528.78|0
1640179340000|2021-12-22 13:22:20|531|528.6|531|528.6|531|528.6|531|528.6|0
1640179350000|2021-12-22 13:22:30|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1640179360000|2021-12-22 13:22:40|530.64|528.24|530.64|528.24|530.82|528.42|530.64|528.24|0
1640179380000|2021-12-22 13:23:00|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1640179390000|2021-12-22 13:23:10|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1640179400000|2021-12-22 13:23:20|530.82|528.42|530.46|528.06|530.82|528.42|530.46|528.06|0
1640179410000|2021-12-22 13:23:30|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1640179420000|2021-12-22 13:23:40|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1640179430000|2021-12-22 13:23:50|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1640179440000|2021-12-22 13:24:00|530.1|527.7|530.46|528.06|530.46|528.06|530.1|527.7|0
1640179450000|2021-12-22 13:24:10|530.64|528.24|530.1|527.7|530.64|528.24|530.1|527.7|0
1640179460000|2021-12-22 13:24:20|530.28|527.88|530.1|527.7|530.28|527.88|530.1|527.7|0
1640179470000|2021-12-22 13:24:30|529.92|527.52|529.92|527.52|530.1|527.7|529.92|527.52|0
1640179480000|2021-12-22 13:24:40|530.1|527.7|530.1|527.7|530.1|527.7|529.92|527.52|0
1640179490000|2021-12-22 13:24:50|529.74|527.34|529.92|527.52|529.92|527.52|529.74|527.34|0
1640179500000|2021-12-22 13:25:00|530.1|527.7|529.92|527.52|530.1|527.7|529.92|527.52|0
1640179510000|2021-12-22 13:25:10|530.01|527.61|529.39|526.99|530.01|527.61|529.39|526.99|0
1640179520000|2021-12-22 13:25:20|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1640179530000|2021-12-22 13:25:30|529.38|526.98|529.74|527.34|529.74|527.34|529.38|526.98|0
1640179540000|2021-12-22 13:25:40|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1640179550000|2021-12-22 13:25:50|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1640179560000|2021-12-22 13:26:00|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1640179570000|2021-12-22 13:26:10|529.38|526.98|529.38|526.98|529.38|526.98|529.38|526.98|0
1640179580000|2021-12-22 13:26:20|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1640179600000|2021-12-22 13:26:40|529.74|527.34|529.38|526.98|529.74|527.34|529.38|526.98|0
1640179610000|2021-12-22 13:26:50|529.56|527.16|529.38|526.98|529.56|527.16|529.38|526.98|0
1640179620000|2021-12-22 13:27:00|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1640179630000|2021-12-22 13:27:10|529.03|526.63|529.38|526.98|529.38|526.98|529.03|526.63|0
1640179640000|2021-12-22 13:27:20|529.2|526.8|529.38|526.98|529.38|526.98|529.2|526.8|0
1640179660000|2021-12-22 13:27:40|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1640179680000|2021-12-22 13:28:00|529.2|526.8|528.31|525.91|529.2|526.8|528.31|525.91|0
1640179690000|2021-12-22 13:28:10|528.49|526.09|528.49|526.09|528.49|526.09|528.31|525.91|0
1640179700000|2021-12-22 13:28:20|527.77|525.37|528.13|525.73|528.13|525.73|527.77|525.37|0
1640179720000|2021-12-22 13:28:40|528.31|525.91|528.13|525.73|528.31|525.91|528.13|525.73|0
1640179730000|2021-12-22 13:28:50|528.21|525.81|528.31|525.91|528.31|525.91|528.13|525.73|0
1640179740000|2021-12-22 13:29:00|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1640179750000|2021-12-22 13:29:10|528.57|526.17|528.67|526.27|528.67|526.27|528.57|526.17|0
1640179760000|2021-12-22 13:29:20|528.93|526.53|529.29|526.89|529.29|526.89|528.84|526.44|0
1640179770000|2021-12-22 13:29:30|529.02|526.62|529.11|526.71|529.11|526.71|529.02|526.62|0
1640179780000|2021-12-22 13:29:40|529.2|526.8|529.47|527.07|529.47|527.07|529.2|526.8|0
1640179790000|2021-12-22 13:29:50|529.92|527.52|530.28|527.88|530.28|527.88|529.92|527.52|0
1640179800000|2021-12-22 13:30:00|530.37|527.97|530.37|527.97|530.37|527.97|530.37|527.97|0
1640179810000|2021-12-22 13:30:10|530.1|527.7|530.82|528.42|530.82|528.42|530.1|527.7|0
1640179820000|2021-12-22 13:30:20|530.64|528.24|530.1|527.7|530.64|528.24|530.1|527.7|0
1640179830000|2021-12-22 13:30:30|530.55|528.15|530.64|528.24|530.64|528.24|530.46|528.06|0
1640179840000|2021-12-22 13:30:40|530.82|528.42|531.18|528.78|531.18|528.78|530.82|528.42|0
1640179850000|2021-12-22 13:30:50|531.26|528.86|531.54|529.14|531.54|529.14|531.26|528.86|0
1640179860000|2021-12-22 13:31:00|532.08|529.68|532.08|529.68|532.26|529.86|532.08|529.68|0
1640179870000|2021-12-22 13:31:10|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1640179880000|2021-12-22 13:31:20|531.9|529.5|531.9|529.5|531.9|529.5|531.8|529.4|0
1640179890000|2021-12-22 13:31:30|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1640179900000|2021-12-22 13:31:40|531.8|529.4|531.72|529.32|531.8|529.4|531.72|529.32|0
1640179910000|2021-12-22 13:31:50|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1640179920000|2021-12-22 13:32:00|531.36|528.96|531.54|529.14|531.54|529.14|531.36|528.96|0
1640179940000|2021-12-22 13:32:20|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1640179950000|2021-12-22 13:32:30|531.36|528.96|531.54|529.14|531.54|529.14|531.36|528.96|0
1640179960000|2021-12-22 13:32:40|531.62|529.22|531.71|529.31|531.71|529.31|531.62|529.22|0
1640179970000|2021-12-22 13:32:50|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1640179980000|2021-12-22 13:33:00|531.36|528.96|531.36|528.96|531.54|529.14|531.36|528.96|0
1640179990000|2021-12-22 13:33:10|531.18|528.78|530.82|528.42|531.18|528.78|530.82|528.42|0
1640180000000|2021-12-22 13:33:20|531|528.6|531|528.6|531|528.6|531|528.6|0
1640180010000|2021-12-22 13:33:30|531.08|528.68|530.64|528.24|531.08|528.68|530.64|528.24|0
1640180020000|2021-12-22 13:33:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1640180030000|2021-12-22 13:33:50|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1640180040000|2021-12-22 13:34:00|531.35|528.95|531.53|529.13|531.53|529.13|531.18|528.78|0
1640180050000|2021-12-22 13:34:10|531.71|529.31|531.53|529.13|531.71|529.31|531.53|529.13|0
1640180060000|2021-12-22 13:34:20|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1640180070000|2021-12-22 13:34:30|531.44|529.04|531|528.6|531.44|529.04|531|528.6|0
1640180080000|2021-12-22 13:34:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1640180090000|2021-12-22 13:34:50|530.9|528.5|531|528.6|531|528.6|530.9|528.5|0
1640180100000|2021-12-22 13:35:00|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1640180110000|2021-12-22 13:35:10|531|528.6|531|528.6|531|528.6|531|528.6|0
1640180120000|2021-12-22 13:35:20|530.9|528.5|530.99|528.59|530.99|528.59|530.9|528.5|0
1640180130000|2021-12-22 13:35:30|531.35|528.95|531.17|528.77|531.35|528.95|531.17|528.77|0
1640180140000|2021-12-22 13:35:40|531.35|528.95|531.53|529.13|531.53|529.13|531.35|528.95|0
1640180150000|2021-12-22 13:35:50|531.35|528.95|531.17|528.77|531.35|528.95|531.17|528.77|0
1640180160000|2021-12-22 13:36:00|531.26|528.86|531.35|528.95|531.35|528.95|531.26|528.86|0
1640180170000|2021-12-22 13:36:10|531.17|528.77|530.99|528.59|531.17|528.77|530.99|528.59|0
1640180180000|2021-12-22 13:36:20|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1640180190000|2021-12-22 13:36:30|530.99|528.59|530.99|528.59|530.99|528.59|530.81|528.41|0
1640180210000|2021-12-22 13:36:50|530.81|528.41|530.46|528.06|530.81|528.41|530.46|528.06|0
1640180220000|2021-12-22 13:37:00|530.64|528.24|530.46|528.06|530.64|528.24|530.46|528.06|0
1640180230000|2021-12-22 13:37:10|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1640180240000|2021-12-22 13:37:20|530.28|527.88|530.18|527.78|530.28|527.88|530.18|527.78|0
1640180250000|2021-12-22 13:37:30|530.1|527.7|529.92|527.52|530.1|527.7|529.92|527.52|0
1640180260000|2021-12-22 13:37:40|530|527.6|530.1|527.7|530.1|527.7|530|527.6|0
1640180270000|2021-12-22 13:37:50|530|527.6|529.92|527.52|530.1|527.7|529.92|527.52|0
1640180280000|2021-12-22 13:38:00|530.1|527.7|529.92|527.52|530.1|527.7|529.92|527.52|0
1640180290000|2021-12-22 13:38:10|529.56|527.16|529.74|527.34|529.74|527.34|529.56|527.16|0
1640180300000|2021-12-22 13:38:20|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1640180320000|2021-12-22 13:38:40|529.74|527.34|529.02|526.62|529.74|527.34|528.84|526.44|0
1640180330000|2021-12-22 13:38:50|528.84|526.44|528.48|526.08|528.84|526.44|528.48|526.08|0
1640180340000|2021-12-22 13:39:00|528.66|526.26|528.12|525.72|528.66|526.26|528.12|525.72|0
1640180350000|2021-12-22 13:39:10|528.3|525.9|528.3|525.9|528.3|525.9|528.12|525.72|0
1640180360000|2021-12-22 13:39:20|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1640180370000|2021-12-22 13:39:30|528.3|525.9|527.76|525.36|528.3|525.9|527.76|525.36|0
1640180380000|2021-12-22 13:39:40|527.59|525.19|527.41|525.01|527.59|525.19|527.23|524.83|0
1640180390000|2021-12-22 13:39:50|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1640180400000|2021-12-22 13:40:00|527.67|525.27|528.66|526.26|528.66|526.26|527.67|525.27|0
1640180410000|2021-12-22 13:40:10|528.84|526.44|528.93|526.53|528.93|526.53|528.84|526.44|0
1640180420000|2021-12-22 13:40:20|528.84|526.44|528.84|526.44|529.02|526.62|528.84|526.44|0
1640180430000|2021-12-22 13:40:30|529.02|526.62|529.2|526.8|529.2|526.8|529.02|526.62|0
1640180440000|2021-12-22 13:40:40|529.02|526.62|529.2|526.8|529.2|526.8|529.02|526.62|0
1640180450000|2021-12-22 13:40:50|529.56|527.16|529.2|526.8|529.56|527.16|529.2|526.8|0
1640180460000|2021-12-22 13:41:00|529.38|526.98|529.2|526.8|529.38|526.98|529.2|526.8|0
1640180480000|2021-12-22 13:41:20|529.02|526.62|529.2|526.8|529.2|526.8|529.02|526.62|0
1640180490000|2021-12-22 13:41:30|529.38|526.98|529.02|526.62|529.38|526.98|529.02|526.62|0
1640180500000|2021-12-22 13:41:40|529.1|526.7|528.84|526.44|529.1|526.7|528.84|526.44|0
1640180510000|2021-12-22 13:41:50|529.2|526.8|528.84|526.44|529.2|526.8|528.84|526.44|0
1640180520000|2021-12-22 13:42:00|528.66|526.26|528.66|526.26|528.66|526.26|528.66|526.26|0
1640180540000|2021-12-22 13:42:20|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1640180550000|2021-12-22 13:42:30|528.66|526.26|528.66|526.26|528.84|526.44|528.66|526.26|0
1640180570000|2021-12-22 13:42:50|528.84|526.44|528.84|526.44|529.02|526.62|528.84|526.44|0
1640180580000|2021-12-22 13:43:00|528.66|526.26|528.48|526.08|528.66|526.26|528.48|526.08|0
1640180590000|2021-12-22 13:43:10|527.94|525.54|527.67|525.27|527.94|525.54|527.58|525.18|0
1640180600000|2021-12-22 13:43:20|527.58|525.18|527.4|525|527.58|525.18|527.23|524.83|0
1640180610000|2021-12-22 13:43:30|527.67|525.27|527.23|524.83|527.67|525.27|527.23|524.83|0
1640180620000|2021-12-22 13:43:40|527.4|525|527.4|525|527.4|525|527.05|524.65|0
1640180630000|2021-12-22 13:43:50|526.33|523.93|526.15|523.75|526.51|524.11|526.15|523.75|0
1640180640000|2021-12-22 13:44:00|526.33|523.93|526.15|523.75|526.33|523.93|526.15|523.75|0
1640180650000|2021-12-22 13:44:10|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1640180660000|2021-12-22 13:44:20|526.15|523.75|525.97|523.57|526.15|523.75|525.97|523.57|0
1640180670000|2021-12-22 13:44:30|525.61|523.21|526.33|523.93|526.33|523.93|525.61|523.21|0
1640180680000|2021-12-22 13:44:40|525.61|523.21|525.44|523.04|525.61|523.21|525.44|523.04|0
1640180690000|2021-12-22 13:44:50|525.61|523.21|525.52|523.12|525.61|523.21|525.26|522.86|0
1640180700000|2021-12-22 13:45:00|525.61|523.21|526.51|524.11|526.51|524.11|525.61|523.21|0
1640180710000|2021-12-22 13:45:10|526.33|523.93|525.61|523.21|526.33|523.93|525.61|523.21|0
1640180720000|2021-12-22 13:45:20|526.06|523.66|526.69|524.29|526.69|524.29|526.06|523.66|0
1640180730000|2021-12-22 13:45:30|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1640180740000|2021-12-22 13:45:40|526.69|524.29|527.04|524.64|527.04|524.64|526.69|524.29|0
1640180750000|2021-12-22 13:45:50|527.22|524.82|527.31|524.91|527.31|524.91|527.22|524.82|0
1640180760000|2021-12-22 13:46:00|527.22|524.82|527.22|524.82|527.22|524.82|527.04|524.64|0
1640180770000|2021-12-22 13:46:10|527.04|524.64|527.22|524.82|527.22|524.82|527.04|524.64|0
1640180780000|2021-12-22 13:46:20|527.04|524.64|527.04|524.64|527.22|524.82|527.04|524.64|0
1640180790000|2021-12-22 13:46:30|526.69|524.29|526.51|524.11|526.69|524.29|526.51|524.11|0
1640180800000|2021-12-22 13:46:40|526.41|524.01|526.33|523.93|526.41|524.01|526.33|523.93|0
1640180810000|2021-12-22 13:46:50|526.51|524.11|526.33|523.93|526.51|524.11|526.15|523.75|0
1640180820000|2021-12-22 13:47:00|526.15|523.75|526.51|524.11|526.51|524.11|526.15|523.75|0
1640180830000|2021-12-22 13:47:10|526.69|524.29|526.87|524.47|526.87|524.47|526.69|524.29|0
1640180840000|2021-12-22 13:47:20|526.69|524.29|526.87|524.47|526.87|524.47|526.69|524.29|0
1640180850000|2021-12-22 13:47:30|526.86|524.46|526.69|524.29|526.86|524.46|526.33|523.93|0
1640180860000|2021-12-22 13:47:40|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1640180880000|2021-12-22 13:48:00|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1640180890000|2021-12-22 13:48:10|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1640180900000|2021-12-22 13:48:20|526.69|524.29|526.51|524.11|526.69|524.29|526.51|524.11|0
1640180910000|2021-12-22 13:48:30|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1640180920000|2021-12-22 13:48:40|526.33|523.93|526.69|524.29|526.69|524.29|526.33|523.93|0
1640180930000|2021-12-22 13:48:50|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1640180940000|2021-12-22 13:49:00|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1640180950000|2021-12-22 13:49:10|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1640180960000|2021-12-22 13:49:20|527.22|524.82|527.22|524.82|527.22|524.82|527.04|524.64|0
1640180970000|2021-12-22 13:49:30|527.4|525|527.22|524.82|527.58|525.18|527.22|524.82|0
1640180980000|2021-12-22 13:49:40|527.4|525|527.22|524.82|527.4|525|527.22|524.82|0
1640180990000|2021-12-22 13:49:50|527.4|525|527.4|525|527.4|525|527.4|525|0
1640181000000|2021-12-22 13:50:00|527.22|524.82|527.58|525.18|527.58|525.18|527.04|524.64|0
1640181010000|2021-12-22 13:50:10|527.76|525.36|527.76|525.36|527.76|525.36|527.76|525.36|0
1640181020000|2021-12-22 13:50:20|527.84|525.44|527.76|525.36|527.84|525.44|527.76|525.36|0
1640181030000|2021-12-22 13:50:30|527.58|525.18|527.22|524.82|527.58|525.18|527.04|524.64|0
1640181040000|2021-12-22 13:50:40|527.4|525|527.4|525|527.4|525|527.04|524.64|0
1640181050000|2021-12-22 13:50:50|527.22|524.82|527.04|524.64|527.22|524.82|527.04|524.64|0
1640181060000|2021-12-22 13:51:00|527.22|524.82|527.4|525|527.4|525|527.22|524.82|0
1640181080000|2021-12-22 13:51:20|527.22|524.82|527.22|524.82|527.22|524.82|527.22|524.82|0
1640181090000|2021-12-22 13:51:30|527.31|524.91|527.4|525|527.4|525|527.31|524.91|0
1640181100000|2021-12-22 13:51:40|527.58|525.18|527.76|525.36|527.76|525.36|527.58|525.18|0
1640181110000|2021-12-22 13:51:50|527.58|525.18|527.58|525.18|527.58|525.18|527.58|525.18|0
1640181120000|2021-12-22 13:52:00|527.4|525|527.58|525.18|527.58|525.18|527.4|525|0
1640181130000|2021-12-22 13:52:10|527.4|525|527.4|525|527.4|525|527.4|525|0
1640181140000|2021-12-22 13:52:20|527.58|525.18|527.94|525.54|527.94|525.54|527.58|525.18|0
1640181150000|2021-12-22 13:52:30|528.12|525.72|528.12|525.72|528.3|525.9|528.12|525.72|0
1640181160000|2021-12-22 13:52:40|528.29|525.89|527.76|525.36|528.29|525.89|527.76|525.36|0
1640181170000|2021-12-22 13:52:50|527.94|525.54|527.94|525.54|527.94|525.54|527.94|525.54|0
1640181180000|2021-12-22 13:53:00|527.76|525.36|527.58|525.18|527.76|525.36|527.4|525|0
1640181190000|2021-12-22 13:53:10|527.94|525.54|527.94|525.54|527.94|525.54|527.94|525.54|0
1640181200000|2021-12-22 13:53:20|527.76|525.36|527.58|525.18|527.76|525.36|527.4|525|0
1640181210000|2021-12-22 13:53:30|527.76|525.36|527.94|525.54|527.94|525.54|527.76|525.36|0
1640181220000|2021-12-22 13:53:40|527.76|525.36|527.76|525.36|527.76|525.36|527.76|525.36|0
1640181230000|2021-12-22 13:53:50|527.58|525.18|527.4|525|527.58|525.18|527.4|525|0
1640181240000|2021-12-22 13:54:00|527.58|525.18|527.58|525.18|527.58|525.18|527.58|525.18|0
1640181250000|2021-12-22 13:54:10|527.4|525|527.22|524.82|527.4|525|527.22|524.82|0
1640181260000|2021-12-22 13:54:20|527.04|524.64|527.22|524.82|527.22|524.82|527.04|524.64|0
1640181270000|2021-12-22 13:54:30|527.04|524.64|526.86|524.46|527.04|524.64|526.86|524.46|0
1640181280000|2021-12-22 13:54:40|527.04|524.64|526.86|524.46|527.04|524.64|526.86|524.46|0
1640181300000|2021-12-22 13:55:00|527.04|524.64|527.4|525|527.4|525|527.04|524.64|0
1640181310000|2021-12-22 13:55:10|527.22|524.82|527.4|525|527.4|525|527.22|524.82|0
1640181320000|2021-12-22 13:55:20|527.22|524.82|527.4|525|527.4|525|527.22|524.82|0
1640181330000|2021-12-22 13:55:30|527.22|524.82|527.58|525.18|527.76|525.36|527.22|524.82|0
1640181340000|2021-12-22 13:55:40|527.4|525|527.58|525.18|527.58|525.18|527.4|525|0
1640181360000|2021-12-22 13:56:00|527.76|525.36|527.93|525.53|527.93|525.53|527.76|525.36|0
1640181370000|2021-12-22 13:56:10|527.76|525.36|527.58|525.18|527.93|525.53|527.58|525.18|0
1640181380000|2021-12-22 13:56:20|527.4|525|527.66|525.26|527.66|525.26|527.4|525|0
1640181390000|2021-12-22 13:56:30|527.58|525.18|527.76|525.36|527.76|525.36|527.58|525.18|0
1640181410000|2021-12-22 13:56:50|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1640181420000|2021-12-22 13:57:00|528.11|525.71|527.93|525.53|528.11|525.71|527.93|525.53|0
1640181430000|2021-12-22 13:57:10|528.11|525.71|527.93|525.53|528.11|525.71|527.93|525.53|0
1640181440000|2021-12-22 13:57:20|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1640181450000|2021-12-22 13:57:30|527.75|525.35|527.75|525.35|527.93|525.53|527.75|525.35|0
1640181470000|2021-12-22 13:57:50|527.58|525.18|527.58|525.18|527.58|525.18|527.4|525|0
1640181480000|2021-12-22 13:58:00|527.75|525.35|527.58|525.18|527.75|525.35|527.58|525.18|0
1640181490000|2021-12-22 13:58:10|527.4|525|527.58|525.18|527.58|525.18|527.4|525|0
1640181520000|2021-12-22 13:58:40|527.75|525.35|527.58|525.18|527.75|525.35|527.58|525.18|0
1640181530000|2021-12-22 13:58:50|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1640181550000|2021-12-22 13:59:10|528.11|525.71|528.29|525.89|528.29|525.89|528.11|525.71|0
1640181560000|2021-12-22 13:59:20|528.11|525.71|528.29|525.89|528.29|525.89|528.11|525.71|0
1640181580000|2021-12-22 13:59:40|528.11|525.71|528.29|525.89|528.29|525.89|528.11|525.71|0
1640181590000|2021-12-22 13:59:50|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1640181610000|2021-12-22 14:00:10|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1640181640000|2021-12-22 14:00:40|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1640181660000|2021-12-22 14:01:00|527.93|525.53|527.57|525.17|527.93|525.53|527.57|525.17|0
1640181670000|2021-12-22 14:01:10|527.39|524.99|527.39|524.99|527.39|524.99|527.39|524.99|0
1640181680000|2021-12-22 14:01:20|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1640181700000|2021-12-22 14:01:40|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1640181720000|2021-12-22 14:02:00|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1640181730000|2021-12-22 14:02:10|527.39|524.99|526.86|524.46|527.39|524.99|526.86|524.46|0
1640181740000|2021-12-22 14:02:20|527.04|524.64|527.39|524.99|527.39|524.99|527.04|524.64|0
1640181750000|2021-12-22 14:02:30|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1640181760000|2021-12-22 14:02:40|527.57|525.17|527.57|525.17|527.66|525.26|527.57|525.17|0
1640181770000|2021-12-22 14:02:50|527.39|524.99|527.75|525.35|527.75|525.35|527.39|524.99|0
1640181780000|2021-12-22 14:03:00|527.93|525.53|527.93|525.53|527.93|525.53|527.75|525.35|0
1640181790000|2021-12-22 14:03:10|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1640181840000|2021-12-22 14:04:00|527.93|525.53|528.2|525.8|528.2|525.8|527.93|525.53|0
1640181850000|2021-12-22 14:04:10|528.11|525.71|528.47|526.07|528.47|526.07|528.11|525.71|0
1640181860000|2021-12-22 14:04:20|528.29|525.89|528.47|526.07|528.47|526.07|528.29|525.89|0
1640181870000|2021-12-22 14:04:30|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1640181900000|2021-12-22 14:05:00|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1640181910000|2021-12-22 14:05:10|529.01|526.61|529.72|527.32|529.72|527.32|529.01|526.61|0
1640181920000|2021-12-22 14:05:20|529.54|527.14|529.9|527.5|529.9|527.5|529.54|527.14|0
1640181930000|2021-12-22 14:05:30|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1640181940000|2021-12-22 14:05:40|529.9|527.5|530.26|527.86|530.26|527.86|529.9|527.5|0
1640181950000|2021-12-22 14:05:50|530.44|528.04|530.44|528.04|530.62|528.22|530.44|528.04|0
1640181960000|2021-12-22 14:06:00|530.26|527.86|530.44|528.04|530.44|528.04|530.26|527.86|0
1640181970000|2021-12-22 14:06:10|530.26|527.86|530.08|527.68|530.26|527.86|529.9|527.5|0
1640181990000|2021-12-22 14:06:30|529.9|527.5|530.08|527.68|530.08|527.68|529.9|527.5|0
1640182000000|2021-12-22 14:06:40|530.26|527.86|530.44|528.04|530.44|528.04|530.08|527.68|0
1640182010000|2021-12-22 14:06:50|530.26|527.86|530.26|527.86|530.44|528.04|530.26|527.86|0
1640182020000|2021-12-22 14:07:00|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1640182030000|2021-12-22 14:07:10|530.8|528.4|530.62|528.22|530.8|528.4|530.62|528.22|0
1640182040000|2021-12-22 14:07:20|530.8|528.4|530.98|528.58|530.98|528.58|530.8|528.4|0
1640182050000|2021-12-22 14:07:30|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1640182060000|2021-12-22 14:07:40|530.98|528.58|530.98|528.58|530.98|528.58|530.98|528.58|0
1640182070000|2021-12-22 14:07:50|530.8|528.4|530.98|528.58|530.98|528.58|530.8|528.4|0
1640182080000|2021-12-22 14:08:00|531.06|528.66|531.06|528.66|531.16|528.76|531.06|528.66|0
1640182090000|2021-12-22 14:08:10|531.16|528.76|530.8|528.4|531.16|528.76|530.8|528.4|0
1640182110000|2021-12-22 14:08:30|530.98|528.58|531.88|529.48|531.88|529.48|530.98|528.58|0
1640182120000|2021-12-22 14:08:40|531.7|529.3|532.06|529.66|532.24|529.84|531.7|529.3|0
1640182130000|2021-12-22 14:08:50|532.24|529.84|532.06|529.66|532.24|529.84|532.06|529.66|0
1640182140000|2021-12-22 14:09:00|532.24|529.84|532.23|529.83|532.41|530.01|532.23|529.83|0
1640182150000|2021-12-22 14:09:10|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1640182160000|2021-12-22 14:09:20|532.23|529.83|532.41|530.01|532.41|530.01|532.23|529.83|0
1640182170000|2021-12-22 14:09:30|532.23|529.83|531.96|529.56|532.23|529.83|531.88|529.48|0
1640182180000|2021-12-22 14:09:40|532.05|529.65|532.95|530.55|532.95|530.55|532.05|529.65|0
1640182190000|2021-12-22 14:09:50|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1640182200000|2021-12-22 14:10:00|533.31|530.91|533.13|530.73|533.31|530.91|533.13|530.73|0
1640182210000|2021-12-22 14:10:10|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1640182220000|2021-12-22 14:10:20|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1640182230000|2021-12-22 14:10:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1640182240000|2021-12-22 14:10:40|533.31|530.91|533.85|531.45|533.85|531.45|533.31|530.91|0
1640182250000|2021-12-22 14:10:50|533.67|531.27|533.49|531.09|533.67|531.27|533.49|531.09|0
1640182260000|2021-12-22 14:11:00|533.67|531.27|533.49|531.09|533.67|531.27|533.49|531.09|0
1640182280000|2021-12-22 14:11:20|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1640182290000|2021-12-22 14:11:30|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1640182300000|2021-12-22 14:11:40|532.95|530.55|532.77|530.37|532.95|530.55|532.77|530.37|0
1640182310000|2021-12-22 14:11:50|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1640182320000|2021-12-22 14:12:00|533.13|530.73|532.77|530.37|533.13|530.73|532.77|530.37|0
1640182330000|2021-12-22 14:12:10|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1640182340000|2021-12-22 14:12:20|532.23|529.83|532.23|529.83|532.23|529.83|532.23|529.83|0
1640182350000|2021-12-22 14:12:30|532.41|530.01|532.23|529.83|532.41|530.01|532.23|529.83|0
1640182360000|2021-12-22 14:12:40|532.05|529.65|532.23|529.83|532.23|529.83|532.05|529.65|0
1640182370000|2021-12-22 14:12:50|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1640182380000|2021-12-22 14:13:00|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1640182390000|2021-12-22 14:13:10|532.41|530.01|532.23|529.83|532.41|530.01|532.23|529.83|0
1640182400000|2021-12-22 14:13:20|532.05|529.65|532.05|529.65|532.23|529.83|532.05|529.65|0
1640182410000|2021-12-22 14:13:30|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1640182430000|2021-12-22 14:13:50|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1640182440000|2021-12-22 14:14:00|531.51|529.11|531.69|529.29|531.69|529.29|531.51|529.11|0
1640182450000|2021-12-22 14:14:10|531.51|529.11|531.69|529.29|531.69|529.29|531.51|529.11|0
1640182480000|2021-12-22 14:14:40|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1640182490000|2021-12-22 14:14:50|532.05|529.65|531.87|529.47|532.05|529.65|531.87|529.47|0
1640182500000|2021-12-22 14:15:00|532.05|529.65|531.87|529.47|532.05|529.65|531.87|529.47|0
1640182520000|2021-12-22 14:15:20|531.69|529.29|532.05|529.65|532.05|529.65|531.69|529.29|0
1640182530000|2021-12-22 14:15:30|532.23|529.83|532.05|529.65|532.23|529.83|532.05|529.65|0
1640182540000|2021-12-22 14:15:40|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1640182550000|2021-12-22 14:15:50|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1640182560000|2021-12-22 14:16:00|531.69|529.29|531.87|529.47|531.87|529.47|531.69|529.29|0
1640182570000|2021-12-22 14:16:10|531.69|529.29|531.87|529.47|531.87|529.47|531.69|529.29|0
1640182580000|2021-12-22 14:16:20|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1640182590000|2021-12-22 14:16:30|531.87|529.47|531.87|529.47|531.87|529.47|531.69|529.29|0
1640182600000|2021-12-22 14:16:40|532.23|529.83|532.23|529.83|532.41|530.01|532.23|529.83|0
1640182610000|2021-12-22 14:16:50|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1640182620000|2021-12-22 14:17:00|531.87|529.47|531.69|529.29|531.87|529.47|531.69|529.29|0
1640182630000|2021-12-22 14:17:10|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1640182640000|2021-12-22 14:17:20|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1640182650000|2021-12-22 14:17:30|531.69|529.29|531.51|529.11|531.69|529.29|531.51|529.11|0
1640182660000|2021-12-22 14:17:40|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1640182670000|2021-12-22 14:17:50|531.15|528.75|531.33|528.93|531.33|528.93|531.15|528.75|0
1640182680000|2021-12-22 14:18:00|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1640182690000|2021-12-22 14:18:10|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1640182700000|2021-12-22 14:18:20|531.15|528.75|531.33|528.93|531.33|528.93|531.15|528.75|0
1640182720000|2021-12-22 14:18:40|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1640182730000|2021-12-22 14:18:50|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1640182740000|2021-12-22 14:19:00|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1640182750000|2021-12-22 14:19:10|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1640182760000|2021-12-22 14:19:20|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1640182770000|2021-12-22 14:19:30|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1640182790000|2021-12-22 14:19:50|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1640182800000|2021-12-22 14:20:00|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1640182810000|2021-12-22 14:20:10|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1640182820000|2021-12-22 14:20:20|531.51|529.11|531.33|528.93|531.51|529.11|531.33|528.93|0
1640182830000|2021-12-22 14:20:30|531.15|528.75|531.15|528.75|531.15|528.75|530.97|528.57|0
1640182850000|2021-12-22 14:20:50|531.24|528.84|531.15|528.75|531.24|528.84|531.15|528.75|0
1640182860000|2021-12-22 14:21:00|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1640182870000|2021-12-22 14:21:10|531.15|528.75|530.97|528.57|531.15|528.75|530.97|528.57|0
1640182880000|2021-12-22 14:21:20|531.06|528.66|530.97|528.57|531.06|528.66|530.97|528.57|0
1640182900000|2021-12-22 14:21:40|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1640182910000|2021-12-22 14:21:50|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1640182930000|2021-12-22 14:22:10|530.79|528.39|530.79|528.39|530.79|528.39|530.79|528.39|0
1640182940000|2021-12-22 14:22:20|530.7|528.3|530.79|528.39|530.79|528.39|530.7|528.3|0
1640182950000|2021-12-22 14:22:30|530.61|528.21|530.79|528.39|530.79|528.39|530.61|528.21|0
1640182960000|2021-12-22 14:22:40|530.61|528.21|530.43|528.03|530.61|528.21|530.43|528.03|0
1640182970000|2021-12-22 14:22:50|530.61|528.21|530.79|528.39|530.79|528.39|530.61|528.21|0
1640182980000|2021-12-22 14:23:00|530.97|528.57|530.97|528.57|530.97|528.57|530.79|528.39|0
1640182990000|2021-12-22 14:23:10|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1640183010000|2021-12-22 14:23:30|530.97|528.57|531.15|528.75|531.15|528.75|530.97|528.57|0
1640183030000|2021-12-22 14:23:50|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1640183040000|2021-12-22 14:24:00|531.15|528.75|531.15|528.75|531.33|528.93|531.15|528.75|0
1640183050000|2021-12-22 14:24:10|531.33|528.93|531.51|529.11|531.51|529.11|531.33|528.93|0
1640183060000|2021-12-22 14:24:20|531.69|529.29|531.87|529.47|531.87|529.47|531.69|529.29|0
1640183070000|2021-12-22 14:24:30|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1640183080000|2021-12-22 14:24:40|531.51|529.11|531.33|528.93|531.51|529.11|531.33|528.93|0
1640183090000|2021-12-22 14:24:50|531.15|528.75|531.15|528.75|531.15|528.75|530.97|528.57|0
1640183100000|2021-12-22 14:25:00|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1640183110000|2021-12-22 14:25:10|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1640183120000|2021-12-22 14:25:20|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1640183130000|2021-12-22 14:25:30|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1640183150000|2021-12-22 14:25:50|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1640183170000|2021-12-22 14:26:10|531.51|529.11|531.69|529.29|531.69|529.29|531.51|529.11|0
1640183180000|2021-12-22 14:26:20|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1640183210000|2021-12-22 14:26:50|531.69|529.29|531.69|529.29|531.69|529.29|531.51|529.11|0
1640183230000|2021-12-22 14:27:10|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1640183250000|2021-12-22 14:27:30|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1640183260000|2021-12-22 14:27:40|532.4|530|532.94|530.54|532.94|530.54|532.4|530|0
1640183270000|2021-12-22 14:27:50|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1640183280000|2021-12-22 14:28:00|533.3|530.9|533.21|530.81|533.3|530.9|533.21|530.81|0
1640183290000|2021-12-22 14:28:10|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1640183300000|2021-12-22 14:28:20|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1640183310000|2021-12-22 14:28:30|533.39|530.99|533.12|530.72|533.39|530.99|533.12|530.72|0
1640183320000|2021-12-22 14:28:40|533.3|530.9|533.12|530.72|533.3|530.9|533.12|530.72|0
1640183330000|2021-12-22 14:28:50|532.94|530.54|533.12|530.72|533.12|530.72|532.94|530.54|0
1640183340000|2021-12-22 14:29:00|532.94|530.54|532.94|530.54|533.12|530.72|532.94|530.54|0
1640183350000|2021-12-22 14:29:10|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1640183360000|2021-12-22 14:29:20|532.94|530.54|532.94|530.54|533.12|530.72|532.94|530.54|0
1640183370000|2021-12-22 14:29:30|533.12|530.72|533.3|530.9|533.3|530.9|533.12|530.72|0
1640183380000|2021-12-22 14:29:40|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1640183390000|2021-12-22 14:29:50|533.66|531.26|533.3|530.9|533.66|531.26|533.3|530.9|0
1640183400000|2021-12-22 14:30:00|533.12|530.72|532.94|530.54|533.48|531.08|532.94|530.54|0
1640183410000|2021-12-22 14:30:10|532.76|530.36|532.4|530|533.21|530.81|532.4|530|0
1640183420000|2021-12-22 14:30:20|532.58|530.18|533.12|530.72|533.3|530.9|532.4|530|0
1640183430000|2021-12-22 14:30:30|532.85|530.45|533.84|531.44|533.84|531.44|532.85|530.45|0
1640183440000|2021-12-22 14:30:40|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1640183450000|2021-12-22 14:30:50|533.48|531.08|534.74|532.34|534.74|532.34|533.48|531.08|0
1640183460000|2021-12-22 14:31:00|534.65|532.25|534.74|532.34|534.74|532.34|534.38|531.98|0
1640183470000|2021-12-22 14:31:10|534.92|532.52|535.28|532.88|535.28|532.88|534.92|532.52|0
1640183480000|2021-12-22 14:31:20|535.1|532.7|534.92|532.52|535.28|532.88|534.92|532.52|0
1640183490000|2021-12-22 14:31:30|535.28|532.88|535.1|532.7|535.46|533.06|535.1|532.7|0
1640183500000|2021-12-22 14:31:40|535.28|532.88|535.28|532.88|535.28|532.88|534.92|532.52|0
1640183510000|2021-12-22 14:31:50|534.92|532.52|535.1|532.7|535.1|532.7|534.56|532.16|0
1640183520000|2021-12-22 14:32:00|534.92|532.52|534.56|532.16|534.92|532.52|534.56|532.16|0
1640183530000|2021-12-22 14:32:10|534.38|531.98|534.2|531.8|534.38|531.98|534.02|531.62|0
1640183540000|2021-12-22 14:32:20|534.38|531.98|534.92|532.52|534.92|532.52|534.38|531.98|0
1640183550000|2021-12-22 14:32:30|534.56|532.16|534.56|532.16|534.74|532.34|534.56|532.16|0
1640183560000|2021-12-22 14:32:40|534.38|531.98|534.38|531.98|534.56|532.16|534.38|531.98|0
1640183570000|2021-12-22 14:32:50|534.74|532.34|534.2|531.8|534.74|532.34|534.2|531.8|0
1640183580000|2021-12-22 14:33:00|534.02|531.62|534.2|531.8|534.2|531.8|533.84|531.44|0
1640183590000|2021-12-22 14:33:10|534.02|531.62|534.2|531.8|534.38|531.98|534.02|531.62|0
1640183600000|2021-12-22 14:33:20|534.56|532.16|534.56|532.16|534.56|532.16|534.38|531.98|0
1640183610000|2021-12-22 14:33:30|534.74|532.34|534.74|532.34|534.74|532.34|534.56|532.16|0
1640183620000|2021-12-22 14:33:40|534.56|532.16|534.56|532.16|534.56|532.16|534.56|532.16|0
1640183630000|2021-12-22 14:33:50|534.74|532.34|534.2|531.8|534.74|532.34|534.2|531.8|0
1640183640000|2021-12-22 14:34:00|534.38|531.98|534.2|531.8|534.38|531.98|534.2|531.8|0
1640183650000|2021-12-22 14:34:10|534.38|531.98|534.38|531.98|534.38|531.98|534.2|531.8|0
1640183660000|2021-12-22 14:34:20|534.56|532.16|534.74|532.34|534.74|532.34|534.38|531.98|0
1640183670000|2021-12-22 14:34:30|534.38|531.98|534.74|532.34|534.74|532.34|534.38|531.98|0
1640183680000|2021-12-22 14:34:40|534.56|532.16|534.02|531.62|534.56|532.16|534.02|531.62|0
1640183690000|2021-12-22 14:34:50|533.84|531.44|533.84|531.44|534.02|531.62|533.66|531.26|0
1640183700000|2021-12-22 14:35:00|533.66|531.26|534.38|531.98|534.74|532.34|533.66|531.26|0
1640183710000|2021-12-22 14:35:10|533.84|531.44|534.56|532.16|534.56|532.16|533.84|531.44|0
1640183720000|2021-12-22 14:35:20|534.74|532.34|534.74|532.34|534.74|532.34|534.74|532.34|0
1640183730000|2021-12-22 14:35:30|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1640183740000|2021-12-22 14:35:40|535.1|532.7|535.28|532.88|535.28|532.88|535.1|532.7|0
1640183750000|2021-12-22 14:35:50|535.46|533.06|535.1|532.7|535.46|533.06|534.92|532.52|0
1640183760000|2021-12-22 14:36:00|534.92|532.52|534.74|532.34|534.92|532.52|534.56|532.16|0
1640183770000|2021-12-22 14:36:10|534.56|532.16|534.92|532.52|534.92|532.52|534.56|532.16|0
1640183780000|2021-12-22 14:36:20|535.1|532.7|535.82|533.42|535.82|533.42|535.1|532.7|0
1640183790000|2021-12-22 14:36:30|536|533.6|536|533.6|536|533.6|535.82|533.42|0
1640183800000|2021-12-22 14:36:40|536.18|533.78|535.82|533.42|536.18|533.78|535.82|533.42|0
1640183810000|2021-12-22 14:36:50|535.64|533.24|535.82|533.42|535.82|533.42|535.46|533.06|0
1640183820000|2021-12-22 14:37:00|536|533.6|536|533.6|536.18|533.78|536|533.6|0
1640183830000|2021-12-22 14:37:10|535.82|533.42|536.54|534.14|536.54|534.14|535.82|533.42|0
1640183840000|2021-12-22 14:37:20|536.36|533.96|536.36|533.96|536.72|534.32|536.36|533.96|0
1640183850000|2021-12-22 14:37:30|536.18|533.78|536.18|533.78|536.18|533.78|536|533.6|0
1640183860000|2021-12-22 14:37:40|536.54|534.14|536.36|533.96|536.54|534.14|536.36|533.96|0
1640183870000|2021-12-22 14:37:50|536.18|533.78|536.18|533.78|536.18|533.78|536|533.6|0
1640183880000|2021-12-22 14:38:00|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1640183890000|2021-12-22 14:38:10|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1640183900000|2021-12-22 14:38:20|536.72|534.32|536.9|534.5|536.9|534.5|536.72|534.32|0
1640183910000|2021-12-22 14:38:30|536.72|534.32|536.72|534.32|536.9|534.5|536.72|534.32|0
1640183920000|2021-12-22 14:38:40|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1640183930000|2021-12-22 14:38:50|537.26|534.86|536.9|534.5|537.26|534.86|536.9|534.5|0
1640183940000|2021-12-22 14:39:00|537.08|534.68|537.08|534.68|537.08|534.68|536.9|534.5|0
1640183950000|2021-12-22 14:39:10|537.26|534.86|537.62|535.22|537.62|535.22|537.26|534.86|0
1640183960000|2021-12-22 14:39:20|537.8|535.4|538.17|535.77|538.17|535.77|537.8|535.4|0
1640183970000|2021-12-22 14:39:30|538.35|535.95|537.62|535.22|538.35|535.95|537.62|535.22|0
1640183980000|2021-12-22 14:39:40|537.44|535.04|537.08|534.68|537.44|535.04|537.08|534.68|0
1640183990000|2021-12-22 14:39:50|537.26|534.86|537.62|535.22|537.62|535.22|537.26|534.86|0
1640184000000|2021-12-22 14:40:00|537.8|535.4|537.26|534.86|537.8|535.4|537.26|534.86|0
1640184010000|2021-12-22 14:40:10|536.72|534.32|536.9|534.5|536.9|534.5|536.72|534.32|0
1640184020000|2021-12-22 14:40:20|536.54|534.14|536|533.6|536.54|534.14|536|533.6|0
1640184030000|2021-12-22 14:40:30|536.36|533.96|536.18|533.78|536.36|533.96|536|533.6|0
1640184040000|2021-12-22 14:40:40|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1640184050000|2021-12-22 14:40:50|536.18|533.78|536|533.6|536.18|533.78|535.82|533.42|0
1640184060000|2021-12-22 14:41:00|535.64|533.24|534.38|531.98|535.64|533.24|534.38|531.98|0
1640184070000|2021-12-22 14:41:10|534.2|531.8|534.38|531.98|534.74|532.34|534.2|531.8|0
1640184080000|2021-12-22 14:41:20|534.56|532.16|534.74|532.34|534.74|532.34|534.56|532.16|0
1640184090000|2021-12-22 14:41:30|535.1|532.7|535.46|533.06|535.46|533.06|535.1|532.7|0
1640184100000|2021-12-22 14:41:40|535.64|533.24|535.64|533.24|535.82|533.42|535.64|533.24|0
1640184110000|2021-12-22 14:41:50|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1640184120000|2021-12-22 14:42:00|536.18|533.78|536.18|533.78|536.18|533.78|536|533.6|0
1640184130000|2021-12-22 14:42:10|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1640184140000|2021-12-22 14:42:20|536.36|533.96|536.54|534.14|536.54|534.14|536.18|533.78|0
1640184150000|2021-12-22 14:42:30|536.36|533.96|536.9|534.5|536.9|534.5|536.36|533.96|0
1640184160000|2021-12-22 14:42:40|536.72|534.32|536.9|534.5|536.9|534.5|536.72|534.32|0
1640184170000|2021-12-22 14:42:50|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1640184180000|2021-12-22 14:43:00|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1640184190000|2021-12-22 14:43:10|537.08|534.68|537.62|535.22|537.62|535.22|537.08|534.68|0
1640184200000|2021-12-22 14:43:20|537.44|535.04|537.44|535.04|537.62|535.22|537.44|535.04|0
1640184210000|2021-12-22 14:43:30|537.62|535.22|537.98|535.58|537.98|535.58|537.62|535.22|0
1640184220000|2021-12-22 14:43:40|538.16|535.76|538.53|536.13|538.53|536.13|538.16|535.76|0
1640184230000|2021-12-22 14:43:50|538.71|536.31|539.07|536.67|539.07|536.67|538.71|536.31|0
1640184240000|2021-12-22 14:44:00|538.89|536.49|538.52|536.12|538.89|536.49|538.52|536.12|0
1640184250000|2021-12-22 14:44:10|538.34|535.94|538.34|535.94|538.71|536.31|538.34|535.94|0
1640184260000|2021-12-22 14:44:20|538.89|536.49|539.07|536.67|539.07|536.67|538.71|536.31|0
1640184270000|2021-12-22 14:44:30|538.89|536.49|538.52|536.12|538.89|536.49|538.34|535.94|0
1640184280000|2021-12-22 14:44:40|538.89|536.49|538.89|536.49|538.89|536.49|538.71|536.31|0
1640184290000|2021-12-22 14:44:50|539.07|536.67|539.43|537.03|539.43|537.03|539.07|536.67|0
1640184300000|2021-12-22 14:45:00|539.61|537.21|539.97|537.57|539.97|537.57|539.61|537.21|0
1640184310000|2021-12-22 14:45:10|539.7|537.3|539.79|537.39|540.15|537.75|539.7|537.3|0
1640184320000|2021-12-22 14:45:20|539.61|537.21|539.07|536.67|539.61|537.21|539.07|536.67|0
1640184330000|2021-12-22 14:45:30|538.7|536.3|538.89|536.49|539.25|536.85|538.7|536.3|0
1640184340000|2021-12-22 14:45:40|539.43|537.03|539.51|537.11|539.51|537.11|539.25|536.85|0
1640184350000|2021-12-22 14:45:50|539.43|537.03|539.61|537.21|539.61|537.21|539.43|537.03|0
1640184360000|2021-12-22 14:46:00|539.07|536.67|539.07|536.67|539.43|537.03|539.07|536.67|0
1640184370000|2021-12-22 14:46:10|539.25|536.85|538.52|536.12|539.25|536.85|538.52|536.12|0
1640184380000|2021-12-22 14:46:20|538.16|535.76|537.98|535.58|538.16|535.76|537.98|535.58|0
1640184390000|2021-12-22 14:46:30|538.34|535.94|538.7|536.3|538.7|536.3|538.34|535.94|0
1640184400000|2021-12-22 14:46:40|539.07|536.67|539.25|536.85|539.43|537.03|539.07|536.67|0
1640184410000|2021-12-22 14:46:50|539.61|537.21|539.79|537.39|539.79|537.39|539.61|537.21|0
1640184420000|2021-12-22 14:47:00|540.15|537.75|540.15|537.75|540.33|537.93|540.15|537.75|0
1640184430000|2021-12-22 14:47:10|539.97|537.57|540.15|537.75|540.15|537.75|539.79|537.39|0
1640184440000|2021-12-22 14:47:20|539.97|537.57|540.33|537.93|540.33|537.93|539.97|537.57|0
1640184450000|2021-12-22 14:47:30|540.15|537.75|540.51|538.11|540.69|538.29|540.15|537.75|0
1640184460000|2021-12-22 14:47:40|540.69|538.29|540.51|538.11|540.69|538.29|540.33|537.93|0
1640184470000|2021-12-22 14:47:50|540.33|537.93|540.69|538.29|540.87|538.47|540.33|537.93|0
1640184480000|2021-12-22 14:48:00|540.51|538.11|540.15|537.75|540.51|538.11|540.15|537.75|0
1640184490000|2021-12-22 14:48:10|540.33|537.93|540.51|538.11|540.51|538.11|540.33|537.93|0
1640184500000|2021-12-22 14:48:20|540.33|537.93|539.79|537.39|540.33|537.93|539.79|537.39|0
1640184510000|2021-12-22 14:48:30|539.43|537.03|538.88|536.48|539.43|537.03|538.88|536.48|0
1640184520000|2021-12-22 14:48:40|538.52|536.12|538.52|536.12|538.88|536.48|538.52|536.12|0
1640184530000|2021-12-22 14:48:50|538.34|535.94|537.8|535.4|538.34|535.94|537.8|535.4|0
1640184540000|2021-12-22 14:49:00|538.52|536.12|537.26|534.86|538.52|536.12|537.26|534.86|0
1640184550000|2021-12-22 14:49:10|537.44|535.04|537.44|535.04|537.62|535.22|537.44|535.04|0
1640184560000|2021-12-22 14:49:20|537.8|535.4|537.62|535.22|537.8|535.4|537.44|535.04|0
1640184570000|2021-12-22 14:49:30|537.44|535.04|537.8|535.4|537.8|535.4|537.44|535.04|0
1640184580000|2021-12-22 14:49:40|537.44|535.04|537.62|535.22|537.62|535.22|537.44|535.04|0
1640184590000|2021-12-22 14:49:50|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1640184600000|2021-12-22 14:50:00|537.98|535.58|537.62|535.22|538.16|535.76|537.62|535.22|0
1640184610000|2021-12-22 14:50:10|537.44|535.04|537.08|534.68|537.44|535.04|537.08|534.68|0
1640184620000|2021-12-22 14:50:20|537.26|534.86|537.08|534.68|537.44|535.04|537.08|534.68|0
1640184630000|2021-12-22 14:50:30|536.9|534.5|537.08|534.68|537.08|534.68|536.36|533.96|0
1640184640000|2021-12-22 14:50:40|536.35|533.95|536.62|534.22|536.62|534.22|536.35|533.95|0
1640184650000|2021-12-22 14:50:50|536.72|534.32|535.99|533.59|536.72|534.32|535.81|533.41|0
1640184660000|2021-12-22 14:51:00|536.54|534.14|536.9|534.5|536.9|534.5|536.54|534.14|0
1640184670000|2021-12-22 14:51:10|537.26|534.86|537.62|535.22|537.8|535.4|537.26|534.86|0
1640184680000|2021-12-22 14:51:20|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1640184690000|2021-12-22 14:51:30|537.08|534.68|536.17|533.77|537.08|534.68|536.17|533.77|0
1640184700000|2021-12-22 14:51:40|536.35|533.95|536.17|533.77|536.53|534.13|536.17|533.77|0
1640184710000|2021-12-22 14:51:50|535.99|533.59|535.99|533.59|535.99|533.59|535.63|533.23|0
1640184720000|2021-12-22 14:52:00|535.63|533.23|536.35|533.95|536.53|534.13|535.63|533.23|0
1640184730000|2021-12-22 14:52:10|536.72|534.32|536.9|534.5|536.9|534.5|536.71|534.31|0
1640184740000|2021-12-22 14:52:20|537.26|534.86|536.9|534.5|537.26|534.86|536.9|534.5|0
1640184750000|2021-12-22 14:52:30|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1640184760000|2021-12-22 14:52:40|537.62|535.22|538.34|535.94|538.34|535.94|537.62|535.22|0
1640184770000|2021-12-22 14:52:50|538.16|535.76|538.34|535.94|538.52|536.12|538.16|535.76|0
1640184780000|2021-12-22 14:53:00|539.06|536.66|539.06|536.66|539.06|536.66|538.88|536.48|0
1640184790000|2021-12-22 14:53:10|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1640184800000|2021-12-22 14:53:20|539.06|536.66|539.24|536.84|539.42|537.02|539.06|536.66|0
1640184810000|2021-12-22 14:53:30|539.42|537.02|539.79|537.39|539.79|537.39|539.42|537.02|0
1640184820000|2021-12-22 14:53:40|539.6|537.2|539.79|537.39|539.79|537.39|539.42|537.02|0
1640184830000|2021-12-22 14:53:50|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1640184840000|2021-12-22 14:54:00|539.79|537.39|540.15|537.75|540.15|537.75|539.79|537.39|0
1640184850000|2021-12-22 14:54:10|539.79|537.39|539.42|537.02|539.79|537.39|539.24|536.84|0
1640184860000|2021-12-22 14:54:20|539.24|536.84|539.06|536.66|539.24|536.84|539.06|536.66|0
1640184870000|2021-12-22 14:54:30|539.24|536.84|538.88|536.48|539.24|536.84|538.88|536.48|0
1640184880000|2021-12-22 14:54:40|539.06|536.66|539.24|536.84|539.42|537.02|539.06|536.66|0
1640184890000|2021-12-22 14:54:50|539.78|537.38|539.97|537.57|539.97|537.57|539.78|537.38|0
1640184900000|2021-12-22 14:55:00|540.15|537.75|539.97|537.57|540.15|537.75|539.69|537.29|0
1640184910000|2021-12-22 14:55:10|539.78|537.38|540.15|537.75|540.15|537.75|539.78|537.38|0
1640184920000|2021-12-22 14:55:20|540.33|537.93|540.87|538.47|540.87|538.47|540.33|537.93|0
1640184930000|2021-12-22 14:55:30|540.69|538.29|540.33|537.93|540.69|538.29|540.33|537.93|0
1640184940000|2021-12-22 14:55:40|540.51|538.11|540.69|538.29|540.87|538.47|540.51|538.11|0
1640184950000|2021-12-22 14:55:50|540.87|538.47|541.05|538.65|541.05|538.65|540.87|538.47|0
1640184960000|2021-12-22 14:56:00|541.23|538.83|540.33|537.93|541.23|538.83|540.33|537.93|0
1640184970000|2021-12-22 14:56:10|540.15|537.75|540.41|538.01|540.51|538.11|540.15|537.75|0
1640184980000|2021-12-22 14:56:20|539.78|537.38|539.78|537.38|539.96|537.56|539.78|537.38|0
1640184990000|2021-12-22 14:56:30|539.24|536.84|538.7|536.3|539.24|536.84|538.7|536.3|0
1640185000000|2021-12-22 14:56:40|538.88|536.48|538.79|536.39|539.24|536.84|538.7|536.3|0
1640185010000|2021-12-22 14:56:50|538.16|535.76|538.7|536.3|538.7|536.3|538.16|535.76|0
1640185020000|2021-12-22 14:57:00|538.52|536.12|538.16|535.76|538.6|536.2|538.16|535.76|0
1640185030000|2021-12-22 14:57:10|538.6|536.2|538.7|536.3|538.7|536.3|538.42|536.02|0
1640185040000|2021-12-22 14:57:20|538.88|536.48|538.16|535.76|538.88|536.48|538.16|535.76|0
1640185050000|2021-12-22 14:57:30|537.8|535.4|536.71|534.31|537.8|535.4|536.71|534.31|0
1640185060000|2021-12-22 14:57:40|536.89|534.49|536.71|534.31|536.89|534.49|536.35|533.95|0
1640185070000|2021-12-22 14:57:50|536.35|533.95|536.17|533.77|536.35|533.95|536.17|533.77|0
1640185080000|2021-12-22 14:58:00|536.26|533.86|537.25|534.85|537.25|534.85|536.17|533.77|0
1640185090000|2021-12-22 14:58:10|537.07|534.67|537.43|535.03|537.43|535.03|537.07|534.67|0
1640185100000|2021-12-22 14:58:20|537.61|535.21|536.98|534.58|537.61|535.21|536.98|534.58|0
1640185110000|2021-12-22 14:58:30|536.89|534.49|536.53|534.13|536.89|534.49|536.35|533.95|0
1640185120000|2021-12-22 14:58:40|536.71|534.31|536.62|534.22|536.71|534.31|536.53|534.13|0
1640185130000|2021-12-22 14:58:50|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1640185140000|2021-12-22 14:59:00|537.16|534.76|536.98|534.58|537.16|534.76|536.8|534.4|0
1640185150000|2021-12-22 14:59:10|536.89|534.49|537.25|534.85|537.25|534.85|536.71|534.31|0
1640185160000|2021-12-22 14:59:20|536.89|534.49|537.07|534.67|537.07|534.67|536.71|534.31|0
1640185170000|2021-12-22 14:59:30|536.98|534.58|537.07|534.67|537.07|534.67|536.98|534.58|0
1640185180000|2021-12-22 14:59:40|537.25|534.85|537.25|534.85|537.25|534.85|537.07|534.67|0
1640185190000|2021-12-22 14:59:50|537.16|534.76|537.88|535.48|537.88|535.48|537.16|534.76|0
1640185200000|2021-12-22 15:00:00|538.24|535.84|537.97|535.57|538.24|535.84|537.97|535.57|0
1640185210000|2021-12-22 15:00:10|538.42|536.02|539.06|536.66|539.6|537.2|538.42|536.02|0
1640185220000|2021-12-22 15:00:20|539.51|537.11|539.42|537.02|539.78|537.38|539.42|537.02|0
1640185230000|2021-12-22 15:00:30|539.78|537.38|540.14|537.74|540.14|537.74|539.78|537.38|0
1640185240000|2021-12-22 15:00:40|540.51|538.11|541.95|539.55|541.95|539.55|540.51|538.11|0
1640185250000|2021-12-22 15:00:50|541.77|539.37|540.87|538.47|541.77|539.37|540.87|538.47|0
1640185260000|2021-12-22 15:01:00|539.78|537.38|540.32|537.92|540.51|538.11|539.78|537.38|0
1640185270000|2021-12-22 15:01:10|540.14|537.74|540.32|537.92|540.69|538.29|540.14|537.74|0
1640185280000|2021-12-22 15:01:20|540.51|538.11|539.6|537.2|540.51|538.11|539.6|537.2|0
1640185290000|2021-12-22 15:01:30|540.14|537.74|539.96|537.56|540.14|537.74|539.96|537.56|0
1640185300000|2021-12-22 15:01:40|539.78|537.38|539.96|537.56|540.14|537.74|539.78|537.38|0
1640185310000|2021-12-22 15:01:50|539.42|537.02|538.42|536.02|539.42|537.02|538.42|536.02|0
1640185320000|2021-12-22 15:02:00|538.7|536.3|538.88|536.48|538.88|536.48|538.7|536.3|0
1640185330000|2021-12-22 15:02:10|539.06|536.66|539.96|537.56|539.96|537.56|539.06|536.66|0
1640185340000|2021-12-22 15:02:20|539.6|537.2|539.24|536.84|539.6|537.2|539.24|536.84|0
1640185350000|2021-12-22 15:02:30|539.42|537.02|539.6|537.2|539.78|537.38|539.42|537.02|0
1640185360000|2021-12-22 15:02:40|539.51|537.11|539.6|537.2|539.78|537.38|539.42|537.02|0
1640185370000|2021-12-22 15:02:50|539.42|537.02|539.96|537.56|539.96|537.56|539.42|537.02|0
1640185380000|2021-12-22 15:03:00|539.78|537.38|540.14|537.74|540.14|537.74|539.78|537.38|0
1640185390000|2021-12-22 15:03:10|540.32|537.92|539.42|537.02|540.32|537.92|539.42|537.02|0
1640185400000|2021-12-22 15:03:20|539.24|536.84|539.42|537.02|539.42|537.02|539.24|536.84|0
1640185410000|2021-12-22 15:03:30|539.6|537.2|540.5|538.1|540.5|538.1|539.6|537.2|0
1640185420000|2021-12-22 15:03:40|540.14|537.74|539.78|537.38|540.41|538.01|539.78|537.38|0
1640185430000|2021-12-22 15:03:50|539.96|537.56|539.24|536.84|539.96|537.56|539.24|536.84|0
1640185440000|2021-12-22 15:04:00|539.42|537.02|538.51|536.11|539.42|537.02|538.51|536.11|0
1640185450000|2021-12-22 15:04:10|538.7|536.3|538.15|535.75|538.7|536.3|538.15|535.75|0
1640185460000|2021-12-22 15:04:20|537.79|535.39|537.97|535.57|537.97|535.57|537.79|535.39|0
1640185470000|2021-12-22 15:04:30|537.79|535.39|538.51|536.11|538.51|536.11|537.79|535.39|0
1640185480000|2021-12-22 15:04:40|538.69|536.29|538.33|535.93|538.88|536.48|538.33|535.93|0
1640185490000|2021-12-22 15:04:50|538.51|536.11|537.97|535.57|538.51|536.11|537.79|535.39|0
1640185500000|2021-12-22 15:05:00|538.33|535.93|537.97|535.57|538.33|535.93|537.97|535.57|0
1640185510000|2021-12-22 15:05:10|538.33|535.93|537.61|535.21|538.33|535.93|537.61|535.21|0
1640185520000|2021-12-22 15:05:20|537.79|535.39|537.25|534.85|537.79|535.39|537.25|534.85|0
1640185530000|2021-12-22 15:05:30|537.43|535.03|537.07|534.67|537.61|535.21|537.07|534.67|0
1640185540000|2021-12-22 15:05:40|536.89|534.49|536.53|534.13|536.89|534.49|536.53|534.13|0
1640185550000|2021-12-22 15:05:50|536.71|534.31|536.53|534.13|536.89|534.49|536.53|534.13|0
1640185560000|2021-12-22 15:06:00|537.25|534.85|536.17|533.77|537.25|534.85|536.17|533.77|0
1640185570000|2021-12-22 15:06:10|536.35|533.95|536.17|533.77|536.35|533.95|536.17|533.77|0
1640185580000|2021-12-22 15:06:20|535.81|533.41|535.81|533.41|535.81|533.41|535.63|533.23|0
1640185590000|2021-12-22 15:06:30|535.99|533.59|536.89|534.49|536.89|534.49|535.99|533.59|0
1640185600000|2021-12-22 15:06:40|537.25|534.85|536.71|534.31|537.25|534.85|536.71|534.31|0
1640185610000|2021-12-22 15:06:50|536.35|533.95|536.71|534.31|536.71|534.31|536.35|533.95|0
1640185620000|2021-12-22 15:07:00|536.53|534.13|537.25|534.85|537.25|534.85|536.53|534.13|0
1640185630000|2021-12-22 15:07:10|537.61|535.21|537.15|534.75|537.61|535.21|537.15|534.75|0
1640185640000|2021-12-22 15:07:20|537.07|534.67|536.89|534.49|537.07|534.67|536.89|534.49|0
1640185650000|2021-12-22 15:07:30|536.71|534.31|536.35|533.95|536.71|534.31|536.35|533.95|0
1640185660000|2021-12-22 15:07:40|536.17|533.77|536.53|534.13|536.71|534.31|536.17|533.77|0
1640185670000|2021-12-22 15:07:50|536.71|534.31|536.17|533.77|536.71|534.31|536.17|533.77|0
1640185680000|2021-12-22 15:08:00|536.71|534.31|536.53|534.13|536.71|534.31|536.35|533.95|0
1640185690000|2021-12-22 15:08:10|536.17|533.77|535.8|533.4|536.17|533.77|535.8|533.4|0
1640185700000|2021-12-22 15:08:20|535.98|533.58|536.35|533.95|536.35|533.95|535.98|533.58|0
1640185710000|2021-12-22 15:08:30|536.53|534.13|537.25|534.85|537.25|534.85|536.53|534.13|0
1640185720000|2021-12-22 15:08:40|537.43|535.03|537.79|535.39|537.97|535.57|537.43|535.03|0
1640185730000|2021-12-22 15:08:50|537.61|535.21|537.07|534.67|537.88|535.48|537.07|534.67|0
1640185740000|2021-12-22 15:09:00|537.25|534.85|537.33|534.93|537.79|535.39|537.25|534.85|0
1640185750000|2021-12-22 15:09:10|537.51|535.11|536.71|534.31|537.51|535.11|536.71|534.31|0
1640185760000|2021-12-22 15:09:20|536.89|534.49|536.53|534.13|536.89|534.49|536.53|534.13|0
1640185770000|2021-12-22 15:09:30|536.71|534.31|536.34|533.94|536.89|534.49|536.34|533.94|0
1640185780000|2021-12-22 15:09:40|536.53|534.13|536.89|534.49|536.89|534.49|536.53|534.13|0
1640185790000|2021-12-22 15:09:50|537.25|534.85|536.89|534.49|537.25|534.85|536.89|534.49|0
1640185800000|2021-12-22 15:10:00|537.07|534.67|537.79|535.39|537.97|535.57|537.07|534.67|0
1640185810000|2021-12-22 15:10:10|537.61|535.21|538.15|535.75|538.15|535.75|537.61|535.21|0
1640185820000|2021-12-22 15:10:20|537.79|535.39|537.43|535.03|537.97|535.57|537.43|535.03|0
1640185830000|2021-12-22 15:10:30|537.79|535.39|538.33|535.93|538.33|535.93|537.79|535.39|0
1640185840000|2021-12-22 15:10:40|538.51|536.11|538.87|536.47|538.87|536.47|538.51|536.11|0
1640185850000|2021-12-22 15:10:50|539.05|536.65|539.41|537.01|539.41|537.01|539.05|536.65|0
1640185860000|2021-12-22 15:11:00|539.23|536.83|538.87|536.47|539.41|537.01|538.87|536.47|0
1640185870000|2021-12-22 15:11:10|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1640185880000|2021-12-22 15:11:20|538.87|536.47|538.87|536.47|538.87|536.47|538.69|536.29|0
1640185890000|2021-12-22 15:11:30|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1640185900000|2021-12-22 15:11:40|539.41|537.01|539.6|537.2|539.78|537.38|539.41|537.01|0
1640185910000|2021-12-22 15:11:50|539.78|537.38|540.14|537.74|540.14|537.74|539.78|537.38|0
1640185920000|2021-12-22 15:12:00|539.78|537.38|539.23|536.83|539.78|537.38|539.23|536.83|0
1640185930000|2021-12-22 15:12:10|539.41|537.01|538.33|535.93|539.41|537.01|538.33|535.93|0
1640185940000|2021-12-22 15:12:20|538.51|536.11|538.15|535.75|538.69|536.29|538.15|535.75|0
1640185950000|2021-12-22 15:12:30|538.33|535.93|538.51|536.11|538.51|536.11|538.15|535.75|0
1640185960000|2021-12-22 15:12:40|538.87|536.47|539.41|537.01|539.41|537.01|538.87|536.47|0
1640185970000|2021-12-22 15:12:50|539.23|536.83|539.23|536.83|539.23|536.83|539.05|536.65|0
1640185980000|2021-12-22 15:13:00|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1640185990000|2021-12-22 15:13:10|539.59|537.19|539.96|537.56|540.14|537.74|539.59|537.19|0
1640186000000|2021-12-22 15:13:20|539.78|537.38|539.78|537.38|539.96|537.56|539.78|537.38|0
1640186010000|2021-12-22 15:13:30|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1640186020000|2021-12-22 15:13:40|539.77|537.37|540.14|537.74|540.14|537.74|539.77|537.37|0
1640186030000|2021-12-22 15:13:50|540.32|537.92|540.68|538.28|540.68|538.28|540.32|537.92|0
1640186040000|2021-12-22 15:14:00|540.32|537.92|540.32|537.92|540.32|537.92|539.96|537.56|0
1640186050000|2021-12-22 15:14:10|540.5|538.1|540.68|538.28|540.68|538.28|540.5|538.1|0
1640186060000|2021-12-22 15:14:20|540.5|538.1|540.32|537.92|540.5|538.1|540.32|537.92|0
1640186070000|2021-12-22 15:14:30|540.14|537.74|539.96|537.56|540.14|537.74|539.96|537.56|0
1640186080000|2021-12-22 15:14:40|539.77|537.37|539.41|537.01|539.77|537.37|539.41|537.01|0
1640186090000|2021-12-22 15:14:50|539.59|537.19|539.77|537.37|539.77|537.37|539.41|537.01|0
1640186100000|2021-12-22 15:15:00|539.96|537.56|540.14|537.74|540.14|537.74|539.86|537.46|0
1640186110000|2021-12-22 15:15:10|539.96|537.56|538.69|536.29|539.96|537.56|538.69|536.29|0
1640186120000|2021-12-22 15:15:20|539.05|536.65|539.41|537.01|539.41|537.01|539.05|536.65|0
1640186130000|2021-12-22 15:15:30|539.77|537.37|540.5|538.1|540.5|538.1|539.77|537.37|0
1640186140000|2021-12-22 15:15:40|540.32|537.92|540.5|538.1|540.68|538.28|540.32|537.92|0
1640186150000|2021-12-22 15:15:50|540.32|537.92|540.68|538.28|540.68|538.28|540.32|537.92|0
1640186160000|2021-12-22 15:16:00|541.22|538.82|541.22|538.82|541.22|538.82|541.04|538.64|0
1640186170000|2021-12-22 15:16:10|541.58|539.18|541.76|539.36|542.13|539.73|541.58|539.18|0
1640186180000|2021-12-22 15:16:20|541.58|539.18|541.4|539|541.58|539.18|541.04|538.64|0
1640186190000|2021-12-22 15:16:30|541.58|539.18|541.76|539.36|541.76|539.36|541.58|539.18|0
1640186200000|2021-12-22 15:16:40|541.95|539.55|542.13|539.73|542.13|539.73|541.95|539.55|0
1640186210000|2021-12-22 15:16:50|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1640186220000|2021-12-22 15:17:00|543.03|540.63|543.94|541.54|543.94|541.54|543.03|540.63|0
1640186230000|2021-12-22 15:17:10|544.3|541.9|544.3|541.9|544.48|542.08|544.3|541.9|0
1640186240000|2021-12-22 15:17:20|544.85|542.45|544.48|542.08|544.85|542.45|544.48|542.08|0
1640186250000|2021-12-22 15:17:30|544.85|542.45|544.3|541.9|545.21|542.81|544.3|541.9|0
1640186260000|2021-12-22 15:17:40|543.76|541.36|544.67|542.27|544.67|542.27|543.76|541.36|0
1640186270000|2021-12-22 15:17:50|544.85|542.45|544.67|542.27|544.85|542.45|544.48|542.08|0
1640186280000|2021-12-22 15:18:00|544.48|542.08|544.57|542.17|544.67|542.27|544.48|542.08|0
1640186290000|2021-12-22 15:18:10|544.67|542.27|543.76|541.36|544.67|542.27|543.58|541.18|0
1640186300000|2021-12-22 15:18:20|543.85|541.45|543.76|541.36|543.85|541.45|543.76|541.36|0
1640186310000|2021-12-22 15:18:30|543.94|541.54|544.12|541.72|544.12|541.72|543.94|541.54|0
1640186320000|2021-12-22 15:18:40|544.3|541.9|544.12|541.72|544.3|541.9|543.94|541.54|0
1640186330000|2021-12-22 15:18:50|543.94|541.54|543.21|540.81|543.94|541.54|543.21|540.81|0
1640186340000|2021-12-22 15:19:00|543.76|541.36|543.21|540.81|543.76|541.36|543.21|540.81|0
1640186350000|2021-12-22 15:19:10|543.39|540.99|543.21|540.81|543.39|540.99|543.21|540.81|0
1640186360000|2021-12-22 15:19:20|543.03|540.63|543.58|541.18|543.58|541.18|543.03|540.63|0
1640186370000|2021-12-22 15:19:30|543.76|541.36|543.39|540.99|543.94|541.54|543.39|540.99|0
1640186380000|2021-12-22 15:19:40|543.21|540.81|543.39|540.99|543.76|541.36|543.21|540.81|0
1640186390000|2021-12-22 15:19:50|543.58|541.18|543.94|541.54|543.94|541.54|543.58|541.18|0
1640186400000|2021-12-22 15:20:00|544.12|541.72|543.39|540.99|544.12|541.72|543.39|540.99|0
1640186410000|2021-12-22 15:20:10|543.76|541.36|543.39|540.99|543.76|541.36|543.39|540.99|0
1640186420000|2021-12-22 15:20:20|543.58|541.18|543.21|540.81|543.58|541.18|543.21|540.81|0
1640186430000|2021-12-22 15:20:30|543.76|541.36|543.94|541.54|543.94|541.54|543.76|541.36|0
1640186440000|2021-12-22 15:20:40|544.12|541.72|544.48|542.08|544.48|542.08|544.12|541.72|0
1640186450000|2021-12-22 15:20:50|544.3|541.9|543.58|541.18|544.3|541.9|543.58|541.18|0
1640186460000|2021-12-22 15:21:00|543.76|541.36|543.21|540.81|543.76|541.36|543.21|540.81|0
1640186470000|2021-12-22 15:21:10|543.39|540.99|543.58|541.18|543.94|541.54|543.39|540.99|0
1640186480000|2021-12-22 15:21:20|543.39|540.99|543.39|540.99|543.58|541.18|543.39|540.99|0
1640186490000|2021-12-22 15:21:30|543.58|541.18|543.39|540.99|543.58|541.18|543.39|540.99|0
1640186500000|2021-12-22 15:21:40|543.03|540.63|542.85|540.45|543.21|540.81|542.85|540.45|0
1640186510000|2021-12-22 15:21:50|543.03|540.63|543.21|540.81|543.21|540.81|543.03|540.63|0
1640186520000|2021-12-22 15:22:00|543.03|540.63|542.85|540.45|543.03|540.63|542.85|540.45|0
1640186530000|2021-12-22 15:22:10|542.67|540.27|542.31|539.91|542.67|540.27|542.12|539.72|0
1640186540000|2021-12-22 15:22:20|542.49|540.09|543.03|540.63|543.03|540.63|542.49|540.09|0
1640186550000|2021-12-22 15:22:30|542.94|540.54|543.03|540.63|543.21|540.81|542.94|540.54|0
1640186560000|2021-12-22 15:22:40|543.21|540.81|543.39|540.99|543.39|540.99|543.03|540.63|0
1640186570000|2021-12-22 15:22:50|543.57|541.17|543.94|541.54|543.94|541.54|543.57|541.17|0
1640186580000|2021-12-22 15:23:00|543.76|541.36|543.39|540.99|543.76|541.36|543.39|540.99|0
1640186590000|2021-12-22 15:23:10|543.57|541.17|544.12|541.72|544.12|541.72|543.39|540.99|0
1640186600000|2021-12-22 15:23:20|543.94|541.54|543.57|541.17|544.12|541.72|543.57|541.17|0
1640186610000|2021-12-22 15:23:30|543.39|540.99|543.57|541.17|543.57|541.17|543.39|540.99|0
1640186620000|2021-12-22 15:23:40|543.39|540.99|543.84|541.44|543.84|541.44|543.39|540.99|0
1640186630000|2021-12-22 15:23:50|543.94|541.54|543.94|541.54|543.94|541.54|543.76|541.36|0
1640186640000|2021-12-22 15:24:00|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1640186650000|2021-12-22 15:24:10|543.39|540.99|543.57|541.17|543.57|541.17|543.39|540.99|0
1640186660000|2021-12-22 15:24:20|543.76|541.36|543.94|541.54|543.94|541.54|543.76|541.36|0
1640186670000|2021-12-22 15:24:30|544.12|541.72|544.12|541.72|544.3|541.9|544.12|541.72|0
1640186680000|2021-12-22 15:24:40|543.94|541.54|543.94|541.54|543.94|541.54|543.75|541.35|0
1640186690000|2021-12-22 15:24:50|544.12|541.72|544.48|542.08|544.48|542.08|544.12|541.72|0
1640186700000|2021-12-22 15:25:00|544.12|541.72|544.12|541.72|544.12|541.72|543.94|541.54|0
1640186710000|2021-12-22 15:25:10|543.94|541.54|543.94|541.54|544.12|541.72|543.94|541.54|0
1640186720000|2021-12-22 15:25:20|544.3|541.9|544.48|542.08|544.66|542.26|544.3|541.9|0
1640186730000|2021-12-22 15:25:30|544.66|542.26|544.84|542.44|544.84|542.44|544.66|542.26|0
1640186740000|2021-12-22 15:25:40|544.48|542.08|544.48|542.08|544.48|542.08|544.3|541.9|0
1640186750000|2021-12-22 15:25:50|544.3|541.9|544.48|542.08|544.66|542.26|544.3|541.9|0
1640186760000|2021-12-22 15:26:00|544.3|541.9|545.03|542.63|545.03|542.63|544.3|541.9|0
1640186770000|2021-12-22 15:26:10|544.66|542.26|544.66|542.26|544.84|542.44|544.66|542.26|0
1640186780000|2021-12-22 15:26:20|544.84|542.44|545.02|542.62|545.39|542.99|544.66|542.26|0
1640186790000|2021-12-22 15:26:30|545.21|542.81|545.39|542.99|545.39|542.99|545.21|542.81|0
1640186800000|2021-12-22 15:26:40|545.57|543.17|545.75|543.35|545.75|543.35|545.57|543.17|0
1640186810000|2021-12-22 15:26:50|545.93|543.53|545.93|543.53|546.11|543.71|545.93|543.53|0
1640186820000|2021-12-22 15:27:00|545.75|543.35|545.93|543.53|545.93|543.53|545.75|543.35|0
1640186830000|2021-12-22 15:27:10|545.66|543.26|545.02|542.62|545.75|543.35|545.02|542.62|0
1640186840000|2021-12-22 15:27:20|544.66|542.26|545.21|542.81|545.21|542.81|544.66|542.26|0
1640186850000|2021-12-22 15:27:30|545.02|542.62|545.39|542.99|545.47|543.07|545.02|542.62|0
1640186860000|2021-12-22 15:27:40|545.02|542.62|545.39|542.99|545.39|542.99|545.02|542.62|0
1640186870000|2021-12-22 15:27:50|545.02|542.62|545.57|543.17|545.57|543.17|545.02|542.62|0
1640186880000|2021-12-22 15:28:00|545.39|542.99|545.57|543.17|545.57|543.17|545.39|542.99|0
1640186890000|2021-12-22 15:28:10|545.75|543.35|545.93|543.53|545.93|543.53|545.75|543.35|0
1640186900000|2021-12-22 15:28:20|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1640186910000|2021-12-22 15:28:30|545.93|543.53|545.75|543.35|546.11|543.71|545.75|543.35|0
1640186920000|2021-12-22 15:28:40|545.84|543.44|545.75|543.35|545.84|543.44|545.75|543.35|0
1640186940000|2021-12-22 15:29:00|545.57|543.17|545.21|542.81|545.75|543.35|545.21|542.81|0
1640186950000|2021-12-22 15:29:10|545.39|542.99|545.57|543.17|545.57|543.17|545.39|542.99|0
1640186960000|2021-12-22 15:29:20|545.39|542.99|545.57|543.17|545.57|543.17|545.39|542.99|0
1640186970000|2021-12-22 15:29:30|545.2|542.8|545.02|542.62|545.2|542.8|545.02|542.62|0
1640186980000|2021-12-22 15:29:40|544.84|542.44|544.84|542.44|545.02|542.62|544.84|542.44|0
1640186990000|2021-12-22 15:29:50|544.66|542.26|542.85|540.45|544.66|542.26|542.85|540.45|0
1640187000000|2021-12-22 15:30:00|543.21|540.81|543.75|541.35|543.75|541.35|543.21|540.81|0
1640187010000|2021-12-22 15:30:10|543.93|541.53|543.93|541.53|543.93|541.53|543.39|540.99|0
1640187020000|2021-12-22 15:30:20|543.75|541.35|544.3|541.9|544.3|541.9|543.75|541.35|0
1640187030000|2021-12-22 15:30:30|544.11|541.71|544.3|541.9|544.3|541.9|543.93|541.53|0
1640187040000|2021-12-22 15:30:40|544.66|542.26|544.84|542.44|544.84|542.44|544.66|542.26|0
1640187050000|2021-12-22 15:30:50|544.48|542.08|544.84|542.44|544.84|542.44|544.48|542.08|0
1640187060000|2021-12-22 15:31:00|544.66|542.26|544.48|542.08|544.66|542.26|544.3|541.9|0
1640187070000|2021-12-22 15:31:10|544.84|542.44|545.39|542.99|545.57|543.17|544.84|542.44|0
1640187080000|2021-12-22 15:31:20|545.57|543.17|545.2|542.8|545.57|543.17|545.2|542.8|0
1640187090000|2021-12-22 15:31:30|544.84|542.44|545.47|543.07|545.47|543.07|544.84|542.44|0
1640187100000|2021-12-22 15:31:40|545.39|542.99|544.3|541.9|545.39|542.99|544.3|541.9|0
1640187110000|2021-12-22 15:31:50|544.11|541.71|545.02|542.62|545.02|542.62|544.11|541.71|0
1640187120000|2021-12-22 15:32:00|544.48|542.08|544.11|541.71|544.48|542.08|543.93|541.53|0
1640187130000|2021-12-22 15:32:10|544.3|541.9|544.11|541.71|544.48|542.08|544.11|541.71|0
1640187140000|2021-12-22 15:32:20|543.93|541.53|544.3|541.9|544.3|541.9|543.75|541.35|0
1640187150000|2021-12-22 15:32:30|544.11|541.71|544.66|542.26|544.66|542.26|544.11|541.71|0
1640187160000|2021-12-22 15:32:40|544.56|542.16|544.66|542.26|544.66|542.26|544.3|541.9|0
1640187170000|2021-12-22 15:32:50|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1640187180000|2021-12-22 15:33:00|545.02|542.62|544.66|542.26|545.02|542.62|544.66|542.26|0
1640187190000|2021-12-22 15:33:10|544.84|542.44|544.84|542.44|545.02|542.62|544.84|542.44|0
1640187200000|2021-12-22 15:33:20|545.02|542.62|545.38|542.98|545.38|542.98|545.02|542.62|0
1640187210000|2021-12-22 15:33:30|545.2|542.8|545.2|542.8|545.2|542.8|545.02|542.62|0
1640187220000|2021-12-22 15:33:40|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1640187230000|2021-12-22 15:33:50|545.2|542.8|544.66|542.26|545.2|542.8|544.66|542.26|0
1640187240000|2021-12-22 15:34:00|545.2|542.8|545.57|543.17|545.57|543.17|545.2|542.8|0
1640187250000|2021-12-22 15:34:10|545.38|542.98|545.38|542.98|545.38|542.98|545.38|542.98|0
1640187260000|2021-12-22 15:34:20|545.29|542.89|545.29|542.89|545.29|542.89|545.29|542.89|0
1640187270000|2021-12-22 15:34:30|545.57|543.17|545.75|543.35|545.75|543.35|545.57|543.17|0
1640187280000|2021-12-22 15:34:40|545.83|543.43|545.75|543.35|545.83|543.43|545.75|543.35|0
1640187290000|2021-12-22 15:34:50|545.57|543.17|545.47|543.07|545.57|543.17|545.2|542.8|0
1640187300000|2021-12-22 15:35:00|545.75|543.35|545.02|542.62|545.75|543.35|545.02|542.62|0
1640187310000|2021-12-22 15:35:10|544.66|542.26|544.11|541.71|544.84|542.44|544.11|541.71|0
1640187320000|2021-12-22 15:35:20|543.93|541.53|544.11|541.71|544.11|541.71|543.84|541.44|0
1640187330000|2021-12-22 15:35:30|544.66|542.26|544.29|541.89|544.66|542.26|544.29|541.89|0
1640187340000|2021-12-22 15:35:40|544.48|542.08|545.2|542.8|545.2|542.8|544.48|542.08|0
1640187350000|2021-12-22 15:35:50|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1640187360000|2021-12-22 15:36:00|545.2|542.8|545.56|543.16|545.56|543.16|545.2|542.8|0
1640187370000|2021-12-22 15:36:10|545.2|542.8|545.2|542.8|545.2|542.8|545.02|542.62|0
1640187380000|2021-12-22 15:36:20|545.38|542.98|545.56|543.16|545.56|543.16|545.38|542.98|0
1640187390000|2021-12-22 15:36:30|545.75|543.35|546.29|543.89|546.29|543.89|545.75|543.35|0
1640187400000|2021-12-22 15:36:40|546.11|543.71|546.29|543.89|546.29|543.89|546.11|543.71|0
1640187410000|2021-12-22 15:36:50|546.11|543.71|546.11|543.71|546.29|543.89|546.11|543.71|0
1640187420000|2021-12-22 15:37:00|546.2|543.8|547.2|544.8|547.2|544.8|546.2|543.8|0
1640187430000|2021-12-22 15:37:10|547.38|544.98|547.93|545.53|547.93|545.53|547.38|544.98|0
1640187440000|2021-12-22 15:37:20|547.75|545.35|548.48|546.08|548.48|546.08|547.75|545.35|0
1640187450000|2021-12-22 15:37:30|548.11|545.71|547.93|545.53|548.11|545.71|547.93|545.53|0
1640187460000|2021-12-22 15:37:40|548.11|545.71|547.75|545.35|548.29|545.89|547.75|545.35|0
1640187470000|2021-12-22 15:37:50|547.56|545.16|548.11|545.71|548.11|545.71|547.56|545.16|0
1640187480000|2021-12-22 15:38:00|548.29|545.89|548.47|546.07|548.47|546.07|548.11|545.71|0
1640187490000|2021-12-22 15:38:10|549.02|546.62|550.3|547.9|550.3|547.9|549.02|546.62|0
1640187500000|2021-12-22 15:38:20|550.11|547.71|550.11|547.71|550.11|547.71|549.93|547.53|0
1640187510000|2021-12-22 15:38:30|550.66|548.26|550.84|548.44|551.21|548.81|550.66|548.26|0
1640187520000|2021-12-22 15:38:40|551.39|548.99|551.21|548.81|552.12|549.72|551.21|548.81|0
1640187530000|2021-12-22 15:38:50|551.03|548.63|550.11|547.71|551.03|548.63|549.93|547.53|0
1640187540000|2021-12-22 15:39:00|550.66|548.26|550.3|547.9|550.66|548.26|550.3|547.9|0
1640187550000|2021-12-22 15:39:10|550.48|548.08|550.66|548.26|550.66|548.26|550.48|548.08|0
1640187560000|2021-12-22 15:39:20|550.48|548.08|550.84|548.44|550.84|548.44|550.48|548.08|0
1640187570000|2021-12-22 15:39:30|550.75|548.35|550.84|548.44|550.84|548.44|550.75|548.35|0
1640187580000|2021-12-22 15:39:40|550.66|548.26|550.75|548.35|550.75|548.35|550.66|548.26|0
1640187590000|2021-12-22 15:39:50|550.84|548.44|550.66|548.26|550.84|548.44|550.66|548.26|0
1640187600000|2021-12-22 15:40:00|550.84|548.44|550.84|548.44|551.21|548.81|550.84|548.44|0
1640187610000|2021-12-22 15:40:10|550.66|548.26|550.93|548.53|551.03|548.63|550.66|548.26|0
1640187620000|2021-12-22 15:40:20|551.03|548.63|551.21|548.81|551.39|548.99|551.03|548.63|0
1640187630000|2021-12-22 15:40:30|551.39|548.99|551.57|549.17|551.76|549.36|551.39|548.99|0
1640187640000|2021-12-22 15:40:40|551.76|549.36|551.57|549.17|551.76|549.36|551.57|549.17|0
1640187650000|2021-12-22 15:40:50|551.94|549.54|551.94|549.54|552.12|549.72|551.94|549.54|0
1640187660000|2021-12-22 15:41:00|551.57|549.17|551.94|549.54|551.94|549.54|551.57|549.17|0
1640187670000|2021-12-22 15:41:10|551.76|549.36|551.94|549.54|552.12|549.72|551.76|549.36|0
1640187680000|2021-12-22 15:41:20|551.76|549.36|551.94|549.54|551.94|549.54|551.57|549.17|0
1640187690000|2021-12-22 15:41:30|552.3|549.9|551.84|549.44|552.3|549.9|551.84|549.44|0
1640187700000|2021-12-22 15:41:40|552.3|549.9|552.12|549.72|552.49|550.09|552.12|549.72|0
1640187710000|2021-12-22 15:41:50|551.76|549.36|552.12|549.72|552.12|549.72|551.76|549.36|0
1640187720000|2021-12-22 15:42:00|551.94|549.54|551.39|548.99|551.94|549.54|551.39|548.99|0
1640187730000|2021-12-22 15:42:10|551.84|549.44|551.57|549.17|551.84|549.44|551.57|549.17|0
1640187740000|2021-12-22 15:42:20|551.84|549.44|551.57|549.17|551.84|549.44|551.57|549.17|0
1640187750000|2021-12-22 15:42:30|551.39|548.99|551.39|548.99|551.57|549.17|551.39|548.99|0
1640187760000|2021-12-22 15:42:40|551.57|549.17|551.57|549.17|551.94|549.54|551.57|549.17|0
1640187770000|2021-12-22 15:42:50|551.39|548.99|551.39|548.99|551.57|549.17|551.39|548.99|0
1640187780000|2021-12-22 15:43:00|551.57|549.17|551.75|549.35|551.75|549.35|551.39|548.99|0
1640187790000|2021-12-22 15:43:10|551.39|548.99|551.57|549.17|551.57|549.17|551.39|548.99|0
1640187800000|2021-12-22 15:43:20|551.39|548.99|551.02|548.62|551.39|548.99|550.84|548.44|0
1640187810000|2021-12-22 15:43:30|551.39|548.99|551.21|548.81|551.39|548.99|551.02|548.62|0
1640187820000|2021-12-22 15:43:40|551.39|548.99|551.21|548.81|551.39|548.99|551.21|548.81|0
1640187830000|2021-12-22 15:43:50|550.93|548.53|551.39|548.99|551.39|548.99|550.93|548.53|0
1640187840000|2021-12-22 15:44:00|551.57|549.17|551.39|548.99|551.57|549.17|551.39|548.99|0
1640187850000|2021-12-22 15:44:10|551.21|548.81|551.21|548.81|551.21|548.81|551.02|548.62|0
1640187860000|2021-12-22 15:44:20|550.84|548.44|551.02|548.62|551.02|548.62|550.84|548.44|0
1640187870000|2021-12-22 15:44:30|551.21|548.81|551.21|548.81|551.39|548.99|551.21|548.81|0
1640187880000|2021-12-22 15:44:40|551.39|548.99|551.57|549.17|551.57|549.17|551.39|548.99|0
1640187890000|2021-12-22 15:44:50|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1640187900000|2021-12-22 15:45:00|551.57|549.17|552.3|549.9|552.3|549.9|551.57|549.17|0
1640187910000|2021-12-22 15:45:10|552.12|549.72|552.12|549.72|552.12|549.72|551.94|549.54|0
1640187920000|2021-12-22 15:45:20|552.48|550.08|552.85|550.45|552.85|550.45|552.48|550.08|0
1640187930000|2021-12-22 15:45:30|552.48|550.08|552.85|550.45|552.85|550.45|552.48|550.08|0
1640187940000|2021-12-22 15:45:40|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1640187950000|2021-12-22 15:45:50|552.85|550.45|553.21|550.81|553.21|550.81|552.85|550.45|0
1640187960000|2021-12-22 15:46:00|553.03|550.63|552.67|550.27|553.03|550.63|552.67|550.27|0
1640187970000|2021-12-22 15:46:10|553.21|550.81|553.21|550.81|553.21|550.81|553.03|550.63|0
1640187980000|2021-12-22 15:46:20|553.03|550.63|553.03|550.63|553.03|550.63|552.85|550.45|0
1640187990000|2021-12-22 15:46:30|552.85|550.45|552.85|550.45|552.85|550.45|552.48|550.08|0
1640188000000|2021-12-22 15:46:40|553.03|550.63|553.21|550.81|553.21|550.81|553.03|550.63|0
1640188010000|2021-12-22 15:46:50|553.12|550.72|553.58|551.18|553.58|551.18|553.03|550.63|0
1640188020000|2021-12-22 15:47:00|553.03|550.63|553.21|550.81|553.4|551|553.03|550.63|0
1640188030000|2021-12-22 15:47:10|553.4|551|553.4|551|553.58|551.18|553.4|551|0
1640188040000|2021-12-22 15:47:20|553.21|550.81|553.21|550.81|553.4|551|553.21|550.81|0
1640188050000|2021-12-22 15:47:30|552.85|550.45|552.85|550.45|553.03|550.63|552.85|550.45|0
1640188060000|2021-12-22 15:47:40|553.03|550.63|553.03|550.63|553.03|550.63|552.85|550.45|0
1640188070000|2021-12-22 15:47:50|553.12|550.72|553.03|550.63|553.12|550.72|553.03|550.63|0
1640188080000|2021-12-22 15:48:00|553.21|550.81|553.21|550.81|553.21|550.81|553.03|550.63|0
1640188090000|2021-12-22 15:48:10|553.4|551|553.4|551|553.4|551|553.4|551|0
1640188100000|2021-12-22 15:48:20|553.21|550.81|553.03|550.63|553.3|550.9|553.03|550.63|0
1640188110000|2021-12-22 15:48:30|553.21|550.81|553.3|550.9|553.3|550.9|553.21|550.81|0
1640188120000|2021-12-22 15:48:40|553.21|550.81|553.21|550.81|553.21|550.81|553.03|550.63|0
1640188130000|2021-12-22 15:48:50|553.03|550.63|553.4|551|553.4|551|553.03|550.63|0
1640188140000|2021-12-22 15:49:00|553.21|550.81|553.76|551.36|553.76|551.36|553.21|550.81|0
1640188150000|2021-12-22 15:49:10|553.94|551.54|553.76|551.36|553.94|551.54|553.76|551.36|0
1640188160000|2021-12-22 15:49:20|553.58|551.18|553.21|550.81|553.58|551.18|553.21|550.81|0
1640188170000|2021-12-22 15:49:30|553.58|551.18|553.4|551|553.58|551.18|553.21|550.81|0
1640188180000|2021-12-22 15:49:40|553.58|551.18|553.76|551.36|553.76|551.36|553.58|551.18|0
1640188190000|2021-12-22 15:49:50|554.03|551.63|553.94|551.54|554.03|551.63|553.76|551.36|0
1640188200000|2021-12-22 15:50:00|554.13|551.73|554.13|551.73|554.13|551.73|553.94|551.54|0
1640188210000|2021-12-22 15:50:10|553.94|551.54|554.13|551.73|554.13|551.73|553.94|551.54|0
1640188220000|2021-12-22 15:50:20|553.94|551.54|554.13|551.73|554.13|551.73|553.94|551.54|0
1640188230000|2021-12-22 15:50:30|554.21|551.81|553.94|551.54|554.21|551.81|553.94|551.54|0
1640188240000|2021-12-22 15:50:40|554.13|551.73|553.94|551.54|554.13|551.73|553.94|551.54|0
1640188250000|2021-12-22 15:50:50|554.13|551.73|555.04|552.64|555.04|552.64|554.13|551.73|0
1640188260000|2021-12-22 15:51:00|555.41|553.01|554.86|552.46|555.41|553.01|554.86|552.46|0
1640188270000|2021-12-22 15:51:10|555.22|552.82|555.22|552.82|555.22|552.82|555.04|552.64|0
1640188280000|2021-12-22 15:51:20|555.41|553.01|555.22|552.82|555.41|553.01|555.22|552.82|0
1640188290000|2021-12-22 15:51:30|555.04|552.64|555.22|552.82|555.22|552.82|555.04|552.64|0
1640188300000|2021-12-22 15:51:40|555.41|553.01|555.77|553.37|555.77|553.37|555.41|553.01|0
1640188310000|2021-12-22 15:51:50|555.59|553.19|556.14|553.74|556.14|553.74|555.59|553.19|0
1640188320000|2021-12-22 15:52:00|556.32|553.92|556.32|553.92|556.32|553.92|556.14|553.74|0
1640188330000|2021-12-22 15:52:10|556.14|553.74|556.32|553.92|556.51|554.11|556.14|553.74|0
1640188340000|2021-12-22 15:52:20|556.51|554.11|556.32|553.92|556.51|554.11|556.32|553.92|0
1640188350000|2021-12-22 15:52:30|556.51|554.11|556.51|554.11|556.51|554.11|556.32|553.92|0
1640188360000|2021-12-22 15:52:40|556.69|554.29|556.69|554.29|556.69|554.29|556.69|554.29|0
1640188370000|2021-12-22 15:52:50|556.87|554.47|557.61|555.21|557.97|555.57|556.87|554.47|0
1640188380000|2021-12-22 15:53:00|557.79|555.39|557.61|555.21|557.97|555.57|557.61|555.21|0
1640188390000|2021-12-22 15:53:10|557.97|555.57|557.97|555.57|557.97|555.57|557.79|555.39|0
1640188400000|2021-12-22 15:53:20|555.22|552.82|556.14|553.74|556.14|553.74|555.22|552.82|0
1640188410000|2021-12-22 15:53:30|556.51|554.11|555.77|553.37|556.51|554.11|555.59|553.19|0
1640188420000|2021-12-22 15:53:40|555.96|553.56|556.41|554.01|556.69|554.29|555.96|553.56|0
1640188430000|2021-12-22 15:53:50|556.69|554.29|556.69|554.29|556.69|554.29|556.41|554.01|0
1640188440000|2021-12-22 15:54:00|557.06|554.66|556.87|554.47|557.06|554.66|556.69|554.29|0
1640188450000|2021-12-22 15:54:10|557.05|554.65|556.69|554.29|557.05|554.65|556.69|554.29|0
1640188460000|2021-12-22 15:54:20|556.87|554.47|556.87|554.47|556.87|554.47|556.87|554.47|0
1640188470000|2021-12-22 15:54:30|557.05|554.65|557.24|554.84|557.24|554.84|557.05|554.65|0
1640188480000|2021-12-22 15:54:40|557.05|554.65|557.24|554.84|557.24|554.84|557.05|554.65|0
1640188490000|2021-12-22 15:54:50|556.87|554.47|556.87|554.47|557.05|554.65|556.87|554.47|0
1640188500000|2021-12-22 15:55:00|556.69|554.29|556.69|554.29|556.87|554.47|556.69|554.29|0
1640188510000|2021-12-22 15:55:10|556.32|553.92|556.5|554.1|556.5|554.1|556.32|553.92|0
1640188520000|2021-12-22 15:55:20|556.32|553.92|556.87|554.47|557.05|554.65|556.32|553.92|0
1640188530000|2021-12-22 15:55:30|557.05|554.65|555.95|553.55|557.05|554.65|555.95|553.55|0
1640188540000|2021-12-22 15:55:40|556.14|553.74|556.41|554.01|556.41|554.01|556.14|553.74|0
1640188550000|2021-12-22 15:55:50|556.32|553.92|556.32|553.92|556.5|554.1|556.32|553.92|0
1640188560000|2021-12-22 15:56:00|556.5|554.1|556.5|554.1|556.87|554.47|556.32|553.92|0
1640188570000|2021-12-22 15:56:10|556.69|554.29|556.5|554.1|556.69|554.29|556.23|553.83|0
1640188580000|2021-12-22 15:56:20|556.69|554.29|557.05|554.65|557.05|554.65|556.69|554.29|0
1640188590000|2021-12-22 15:56:30|556.69|554.29|556.78|554.38|556.87|554.47|556.69|554.29|0
1640188600000|2021-12-22 15:56:40|556.69|554.29|557.24|554.84|557.24|554.84|556.69|554.29|0
1640188610000|2021-12-22 15:56:50|557.05|554.65|557.05|554.65|557.05|554.65|557.05|554.65|0
1640188620000|2021-12-22 15:57:00|557.42|555.02|557.6|555.2|557.6|555.2|557.24|554.84|0
1640188630000|2021-12-22 15:57:10|557.79|555.39|557.79|555.39|557.97|555.57|557.79|555.39|0
1640188640000|2021-12-22 15:57:20|557.97|555.57|557.97|555.57|558.15|555.75|557.97|555.57|0
1640188650000|2021-12-22 15:57:30|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1640188660000|2021-12-22 15:57:40|558.34|555.94|558.34|555.94|558.7|556.3|558.34|555.94|0
1640188670000|2021-12-22 15:57:50|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1640188680000|2021-12-22 15:58:00|557.97|555.57|557.79|555.39|558.15|555.75|557.79|555.39|0
1640188690000|2021-12-22 15:58:10|557.6|555.2|557.42|555.02|557.79|555.39|557.42|555.02|0
1640188700000|2021-12-22 15:58:20|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1640188710000|2021-12-22 15:58:30|557.24|554.84|557.6|555.2|557.6|555.2|557.24|554.84|0
1640188720000|2021-12-22 15:58:40|557.69|555.29|557.6|555.2|557.69|555.29|557.42|555.02|0
1640188730000|2021-12-22 15:58:50|557.42|555.02|557.24|554.84|557.6|555.2|557.24|554.84|0
1640188740000|2021-12-22 15:59:00|557.42|555.02|557.42|555.02|557.42|555.02|557.24|554.84|0
1640188750000|2021-12-22 15:59:10|557.24|554.84|557.05|554.65|557.24|554.84|556.87|554.47|0
1640188760000|2021-12-22 15:59:20|557.42|555.02|557.42|555.02|557.42|555.02|557.24|554.84|0
1640188770000|2021-12-22 15:59:30|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1640188780000|2021-12-22 15:59:40|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1640188790000|2021-12-22 15:59:50|557.42|555.02|557.6|555.2|557.97|555.57|557.42|555.02|0
1640188800000|2021-12-22 16:00:00|557.79|555.39|557.6|555.2|557.97|555.57|557.6|555.2|0
1640188810000|2021-12-22 16:00:10|557.42|555.02|557.6|555.2|557.6|555.2|557.42|555.02|0
1640188820000|2021-12-22 16:00:20|557.42|555.02|557.42|555.02|557.42|555.02|557.24|554.84|0
1640188830000|2021-12-22 16:00:30|557.24|554.84|557.51|555.11|557.51|555.11|557.24|554.84|0
1640188840000|2021-12-22 16:00:40|557.23|554.83|557.23|554.83|557.42|555.02|557.23|554.83|0
1640188850000|2021-12-22 16:00:50|557.05|554.65|557.23|554.83|557.23|554.83|557.05|554.65|0
1640188860000|2021-12-22 16:01:00|556.87|554.47|557.23|554.83|557.23|554.83|556.87|554.47|0
1640188870000|2021-12-22 16:01:10|557.05|554.65|557.23|554.83|557.23|554.83|557.05|554.65|0
1640188880000|2021-12-22 16:01:20|557.42|555.02|557.42|555.02|557.42|555.02|557.42|555.02|0
1640188890000|2021-12-22 16:01:30|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1640188900000|2021-12-22 16:01:40|557.6|555.2|557.78|555.38|557.97|555.57|557.6|555.2|0
1640188910000|2021-12-22 16:01:50|557.6|555.2|557.97|555.57|557.97|555.57|557.6|555.2|0
1640188920000|2021-12-22 16:02:00|557.78|555.38|557.6|555.2|557.78|555.38|557.51|555.11|0
1640188930000|2021-12-22 16:02:10|557.97|555.57|557.6|555.2|558.15|555.75|557.6|555.2|0
1640188940000|2021-12-22 16:02:20|557.78|555.38|557.6|555.2|557.78|555.38|557.6|555.2|0
1640188950000|2021-12-22 16:02:30|557.78|555.38|557.78|555.38|557.78|555.38|557.78|555.38|0
1640188960000|2021-12-22 16:02:40|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1640188970000|2021-12-22 16:02:50|557.6|555.2|557.42|555.02|557.6|555.2|557.32|554.92|0
1640188980000|2021-12-22 16:03:00|557.78|555.38|557.69|555.29|557.78|555.38|557.6|555.2|0
1640188990000|2021-12-22 16:03:10|557.6|555.2|556.77|554.37|557.6|555.2|556.77|554.37|0
1640189000000|2021-12-22 16:03:20|556.68|554.28|556.87|554.47|556.87|554.47|556.68|554.28|0
1640189010000|2021-12-22 16:03:30|557.05|554.65|557.42|555.02|557.42|555.02|557.05|554.65|0
1640189020000|2021-12-22 16:03:40|557.6|555.2|557.6|555.2|557.6|555.2|557.42|555.02|0
1640189040000|2021-12-22 16:04:00|557.78|555.38|557.6|555.2|557.78|555.38|557.6|555.2|0
1640189050000|2021-12-22 16:04:10|557.69|555.29|557.78|555.38|557.97|555.57|557.69|555.29|0
1640189060000|2021-12-22 16:04:20|557.6|555.2|557.6|555.2|557.6|555.2|557.6|555.2|0
1640189070000|2021-12-22 16:04:30|557.78|555.38|557.6|555.2|557.78|555.38|557.6|555.2|0
1640189080000|2021-12-22 16:04:40|557.42|555.02|557.23|554.83|557.42|555.02|557.23|554.83|0
1640189090000|2021-12-22 16:04:50|557.42|555.02|557.23|554.83|557.42|555.02|557.23|554.83|0
1640189100000|2021-12-22 16:05:00|557.5|555.1|557.05|554.65|557.5|555.1|556.87|554.47|0
1640189110000|2021-12-22 16:05:10|557.23|554.83|557.6|555.2|557.6|555.2|557.23|554.83|0
1640189120000|2021-12-22 16:05:20|557.42|555.02|556.87|554.47|557.42|555.02|556.87|554.47|0
1640189130000|2021-12-22 16:05:30|556.68|554.28|556.87|554.47|556.87|554.47|556.68|554.28|0
1640189140000|2021-12-22 16:05:40|556.68|554.28|556.13|553.73|556.68|554.28|555.95|553.55|0
1640189150000|2021-12-22 16:05:50|556.32|553.92|555.58|553.18|556.32|553.92|555.58|553.18|0
1640189160000|2021-12-22 16:06:00|555.77|553.37|555.4|553|555.77|553.37|555.4|553|0
1640189170000|2021-12-22 16:06:10|555.22|552.82|555.77|553.37|555.77|553.37|555.22|552.82|0
1640189180000|2021-12-22 16:06:20|555.4|553|555.49|553.09|555.49|553.09|555.4|553|0
1640189190000|2021-12-22 16:06:30|555.4|553|555.58|553.18|555.58|553.18|555.4|553|0
1640189200000|2021-12-22 16:06:40|555.49|553.09|555.22|552.82|555.58|553.18|555.22|552.82|0
1640189210000|2021-12-22 16:06:50|555.03|552.63|555.4|553|555.4|553|555.03|552.63|0
1640189220000|2021-12-22 16:07:00|555.77|553.37|556.13|553.73|556.13|553.73|555.77|553.37|0
1640189230000|2021-12-22 16:07:10|555.95|553.55|555.77|553.37|555.95|553.55|555.77|553.37|0
1640189240000|2021-12-22 16:07:20|555.58|553.18|555.58|553.18|555.58|553.18|555.4|553|0
1640189250000|2021-12-22 16:07:30|555.95|553.55|555.77|553.37|555.95|553.55|555.58|553.18|0
1640189260000|2021-12-22 16:07:40|555.58|553.18|556.13|553.73|556.13|553.73|555.58|553.18|0
1640189270000|2021-12-22 16:07:50|555.95|553.55|555.95|553.55|555.95|553.55|555.77|553.37|0
1640189280000|2021-12-22 16:08:00|556.13|553.73|556.13|553.73|556.31|553.91|556.13|553.73|0
1640189290000|2021-12-22 16:08:10|555.95|553.55|556.13|553.73|556.13|553.73|555.95|553.55|0
1640189300000|2021-12-22 16:08:20|555.76|553.36|555.95|553.55|555.95|553.55|555.58|553.18|0
1640189310000|2021-12-22 16:08:30|555.76|553.36|556.13|553.73|556.13|553.73|555.76|553.36|0
1640189320000|2021-12-22 16:08:40|555.95|553.55|556.13|553.73|556.5|554.1|555.95|553.55|0
1640189330000|2021-12-22 16:08:50|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1640189340000|2021-12-22 16:09:00|556.31|553.91|556.31|553.91|556.31|553.91|556.13|553.73|0
1640189350000|2021-12-22 16:09:10|556.5|554.1|556.5|554.1|556.68|554.28|556.5|554.1|0
1640189360000|2021-12-22 16:09:20|556.68|554.28|556.68|554.28|556.86|554.46|556.68|554.28|0
1640189370000|2021-12-22 16:09:30|556.86|554.46|556.86|554.46|556.86|554.46|556.86|554.46|0
1640189380000|2021-12-22 16:09:40|557.05|554.65|557.05|554.65|557.05|554.65|557.05|554.65|0
1640189390000|2021-12-22 16:09:50|556.86|554.46|556.86|554.46|557.05|554.65|556.86|554.46|0
1640189400000|2021-12-22 16:10:00|557.05|554.65|557.05|554.65|557.05|554.65|557.05|554.65|0
1640189410000|2021-12-22 16:10:10|557.23|554.83|556.86|554.46|557.23|554.83|556.86|554.46|0
1640189420000|2021-12-22 16:10:20|556.68|554.28|557.05|554.65|557.05|554.65|556.68|554.28|0
1640189430000|2021-12-22 16:10:30|557.23|554.83|557.6|555.2|557.78|555.38|557.23|554.83|0
1640189440000|2021-12-22 16:10:40|557.96|555.56|557.96|555.56|557.96|555.56|557.78|555.38|0
1640189450000|2021-12-22 16:10:50|558.15|555.75|557.96|555.56|558.15|555.75|557.96|555.56|0
1640189460000|2021-12-22 16:11:00|558.15|555.75|557.6|555.2|558.15|555.75|557.6|555.2|0
1640189470000|2021-12-22 16:11:10|557.78|555.38|557.96|555.56|557.96|555.56|557.6|555.2|0
1640189480000|2021-12-22 16:11:20|557.87|555.47|557.78|555.38|557.96|555.56|557.78|555.38|0
1640189490000|2021-12-22 16:11:30|557.87|555.47|557.96|555.56|558.15|555.75|557.87|555.47|0
1640189500000|2021-12-22 16:11:40|558.15|555.75|557.6|555.2|558.15|555.75|557.6|555.2|0
1640189510000|2021-12-22 16:11:50|557.78|555.38|557.96|555.56|557.96|555.56|557.78|555.38|0
1640189520000|2021-12-22 16:12:00|557.78|555.38|557.78|555.38|557.78|555.38|557.68|555.28|0
1640189530000|2021-12-22 16:12:10|557.96|555.56|557.96|555.56|557.96|555.56|557.96|555.56|0
1640189540000|2021-12-22 16:12:20|558.15|555.75|557.96|555.56|558.15|555.75|557.96|555.56|0
1640189550000|2021-12-22 16:12:30|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1640189560000|2021-12-22 16:12:40|557.96|555.56|558.33|555.93|558.33|555.93|557.96|555.56|0
1640189570000|2021-12-22 16:12:50|558.15|555.75|558.15|555.75|558.15|555.75|557.96|555.56|0
1640189580000|2021-12-22 16:13:00|558.33|555.93|558.51|556.11|558.51|556.11|558.33|555.93|0
1640189590000|2021-12-22 16:13:10|558.7|556.3|559.06|556.66|559.06|556.66|558.51|556.11|0
1640189600000|2021-12-22 16:13:20|559.25|556.85|559.43|557.03|559.43|557.03|559.25|556.85|0
1640189610000|2021-12-22 16:13:30|559.61|557.21|559.61|557.21|559.8|557.4|559.61|557.21|0
1640189620000|2021-12-22 16:13:40|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1640189630000|2021-12-22 16:13:50|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1640189640000|2021-12-22 16:14:00|559.06|556.66|559.98|557.58|559.98|557.58|559.06|556.66|0
1640189650000|2021-12-22 16:14:10|560.35|557.95|560.17|557.77|560.35|557.95|560.17|557.77|0
1640189660000|2021-12-22 16:14:20|560.16|557.76|560.16|557.76|560.35|557.95|560.16|557.76|0
1640189670000|2021-12-22 16:14:30|560.35|557.95|560.35|557.95|560.53|558.13|560.35|557.95|0
1640189680000|2021-12-22 16:14:40|560.53|558.13|560.35|557.95|560.53|558.13|560.35|557.95|0
1640189690000|2021-12-22 16:14:50|560.16|557.76|560.35|557.95|560.35|557.95|560.16|557.76|0
1640189700000|2021-12-22 16:15:00|560.16|557.76|559.61|557.21|560.16|557.76|559.61|557.21|0
1640189710000|2021-12-22 16:15:10|559.43|557.03|559.43|557.03|559.61|557.21|559.43|557.03|0
1640189720000|2021-12-22 16:15:20|559.25|556.85|559.61|557.21|559.61|557.21|559.25|556.85|0
1640189730000|2021-12-22 16:15:30|559.8|557.4|559.98|557.58|560.16|557.76|559.61|557.21|0
1640189740000|2021-12-22 16:15:40|560.16|557.76|560.16|557.76|560.16|557.76|559.98|557.58|0
1640189750000|2021-12-22 16:15:50|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1640189760000|2021-12-22 16:16:00|560.16|557.76|560.16|557.76|560.16|557.76|560.16|557.76|0
1640189770000|2021-12-22 16:16:10|559.98|557.58|559.98|557.58|560.16|557.76|559.98|557.58|0
1640189780000|2021-12-22 16:16:20|559.8|557.4|559.61|557.21|559.8|557.4|559.61|557.21|0
1640189790000|2021-12-22 16:16:30|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1640189800000|2021-12-22 16:16:40|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1640189810000|2021-12-22 16:16:50|559.8|557.4|559.43|557.03|559.8|557.4|559.43|557.03|0
1640189820000|2021-12-22 16:17:00|559.06|556.66|559.43|557.03|559.43|557.03|559.06|556.66|0
1640189830000|2021-12-22 16:17:10|559.61|557.21|559.8|557.4|559.8|557.4|559.61|557.21|0
1640189840000|2021-12-22 16:17:20|559.61|557.21|559.61|557.21|559.8|557.4|559.61|557.21|0
1640189850000|2021-12-22 16:17:30|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1640189860000|2021-12-22 16:17:40|559.61|557.21|559.61|557.21|559.8|557.4|559.61|557.21|0
1640189870000|2021-12-22 16:17:50|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1640189880000|2021-12-22 16:18:00|559.88|557.48|559.8|557.4|559.98|557.58|559.8|557.4|0
1640189890000|2021-12-22 16:18:10|559.98|557.58|559.98|557.58|559.98|557.58|559.8|557.4|0
1640189900000|2021-12-22 16:18:20|559.61|557.21|559.8|557.4|559.8|557.4|559.61|557.21|0
1640189910000|2021-12-22 16:18:30|559.61|557.21|559.43|557.03|559.61|557.21|559.43|557.03|0
1640189920000|2021-12-22 16:18:40|559.61|557.21|559.24|556.84|559.61|557.21|559.24|556.84|0
1640189930000|2021-12-22 16:18:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1640189940000|2021-12-22 16:19:00|559.24|556.84|558.69|556.29|559.24|556.84|558.69|556.29|0
1640189950000|2021-12-22 16:19:10|558.51|556.11|558.69|556.29|558.69|556.29|558.51|556.11|0
1640189960000|2021-12-22 16:19:20|558.51|556.11|558.88|556.48|558.88|556.48|558.51|556.11|0
1640189970000|2021-12-22 16:19:30|558.69|556.29|558.88|556.48|558.88|556.48|558.41|556.01|0
1640189980000|2021-12-22 16:19:40|559.24|556.84|559.06|556.66|559.24|556.84|559.06|556.66|0
1640189990000|2021-12-22 16:19:50|558.69|556.29|559.06|556.66|559.06|556.66|558.69|556.29|0
1640190000000|2021-12-22 16:20:00|559.24|556.84|559.43|557.03|559.43|557.03|559.24|556.84|0
1640190010000|2021-12-22 16:20:10|559.24|556.84|559.06|556.66|559.24|556.84|559.06|556.66|0
1640190020000|2021-12-22 16:20:20|559.24|556.84|559.06|556.66|559.24|556.84|559.06|556.66|0
1640190030000|2021-12-22 16:20:30|558.88|556.48|559.24|556.84|559.24|556.84|558.88|556.48|0
1640190040000|2021-12-22 16:20:40|559.06|556.66|559.24|556.84|559.24|556.84|559.06|556.66|0
1640190050000|2021-12-22 16:20:50|559.43|557.03|559.24|556.84|559.43|557.03|559.24|556.84|0
1640190060000|2021-12-22 16:21:00|559.43|557.03|559.24|556.84|559.43|557.03|559.24|556.84|0
1640190070000|2021-12-22 16:21:10|559.43|557.03|559.24|556.84|559.79|557.39|559.24|556.84|0
1640190080000|2021-12-22 16:21:20|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1640190090000|2021-12-22 16:21:30|559.24|556.84|558.88|556.48|559.24|556.84|558.69|556.29|0
1640190100000|2021-12-22 16:21:40|558.69|556.29|558.51|556.11|558.69|556.29|558.51|556.11|0
1640190110000|2021-12-22 16:21:50|558.69|556.29|558.69|556.29|558.69|556.29|558.51|556.11|0
1640190120000|2021-12-22 16:22:00|558.51|556.11|558.69|556.29|558.88|556.48|558.51|556.11|0
1640190130000|2021-12-22 16:22:10|558.51|556.11|558.51|556.11|558.69|556.29|558.51|556.11|0
1640190140000|2021-12-22 16:22:20|558.69|556.29|558.51|556.11|558.69|556.29|558.51|556.11|0
1640190150000|2021-12-22 16:22:30|558.14|555.74|558.14|555.74|558.14|555.74|558.14|555.74|0
1640190160000|2021-12-22 16:22:40|558.32|555.92|557.96|555.56|558.32|555.92|557.96|555.56|0
1640190170000|2021-12-22 16:22:50|558.14|555.74|557.77|555.37|558.14|555.74|557.77|555.37|0
1640190180000|2021-12-22 16:23:00|557.96|555.56|557.77|555.37|558.14|555.74|557.77|555.37|0
1640190190000|2021-12-22 16:23:10|557.96|555.56|558.14|555.74|558.14|555.74|557.96|555.56|0
1640190210000|2021-12-22 16:23:30|557.96|555.56|557.59|555.19|557.96|555.56|557.59|555.19|0
1640190220000|2021-12-22 16:23:40|557.41|555.01|557.41|555.01|557.41|555.01|557.22|554.82|0
1640190230000|2021-12-22 16:23:50|557.22|554.82|557.59|555.19|557.59|555.19|557.22|554.82|0
1640190240000|2021-12-22 16:24:00|557.77|555.37|557.41|555.01|557.77|555.37|557.41|555.01|0
1640190250000|2021-12-22 16:24:10|556.86|554.46|557.22|554.82|557.22|554.82|556.86|554.46|0
1640190260000|2021-12-22 16:24:20|557.41|555.01|557.41|555.01|557.59|555.19|557.22|554.82|0
1640190270000|2021-12-22 16:24:30|557.22|554.82|557.22|554.82|557.22|554.82|557.13|554.73|0
1640190280000|2021-12-22 16:24:40|557.41|555.01|557.22|554.82|557.41|555.01|557.22|554.82|0
1640190290000|2021-12-22 16:24:50|557.31|554.91|557.22|554.82|557.41|555.01|557.22|554.82|0
1640190300000|2021-12-22 16:25:00|557.04|554.64|556.86|554.46|557.04|554.64|556.86|554.46|0
1640190310000|2021-12-22 16:25:10|556.67|554.27|556.31|553.91|556.67|554.27|556.31|553.91|0
1640190320000|2021-12-22 16:25:20|556.12|553.72|555.94|553.54|556.31|553.91|555.94|553.54|0
1640190330000|2021-12-22 16:25:30|556.31|553.91|556.49|554.09|556.49|554.09|556.12|553.72|0
1640190340000|2021-12-22 16:25:40|556.67|554.27|556.86|554.46|556.86|554.46|556.67|554.27|0
1640190350000|2021-12-22 16:25:50|556.67|554.27|556.31|553.91|556.67|554.27|556.12|553.72|0
1640190360000|2021-12-22 16:26:00|556.49|554.09|555.94|553.54|556.49|554.09|555.94|553.54|0
1640190370000|2021-12-22 16:26:10|556.12|553.72|555.76|553.36|556.12|553.72|555.76|553.36|0
1640190380000|2021-12-22 16:26:20|555.94|553.54|556.12|553.72|556.31|553.91|555.94|553.54|0
1640190390000|2021-12-22 16:26:30|556.31|553.91|556.39|553.99|556.49|554.09|556.31|553.91|0
1640190400000|2021-12-22 16:26:40|556.49|554.09|556.67|554.27|556.67|554.27|556.49|554.09|0
1640190410000|2021-12-22 16:26:50|556.85|554.45|557.22|554.82|557.22|554.82|556.85|554.45|0
1640190420000|2021-12-22 16:27:00|557.04|554.64|557.04|554.64|557.04|554.64|557.04|554.64|0
1640190430000|2021-12-22 16:27:10|557.22|554.82|557.22|554.82|557.22|554.82|557.04|554.64|0
1640190440000|2021-12-22 16:27:20|556.94|554.54|557.22|554.82|557.22|554.82|556.94|554.54|0
1640190450000|2021-12-22 16:27:30|557.4|555|557.22|554.82|557.4|555|557.22|554.82|0
1640190460000|2021-12-22 16:27:40|557.04|554.64|557.22|554.82|557.22|554.82|557.04|554.64|0
1640190470000|2021-12-22 16:27:50|549.79|547.39|555.08|552.68|555.18|552.78|549.79|547.39|0
1640190480000|2021-12-22 16:28:00|555|552.6|554.81|552.41|555|552.6|554.63|552.23|0
1640190490000|2021-12-22 16:28:10|554.63|552.23|554.45|552.05|554.63|552.23|554.45|552.05|0
1640190500000|2021-12-22 16:28:20|554.63|552.23|554.26|551.86|554.63|552.23|554.26|551.86|0
1640190510000|2021-12-22 16:28:30|554.08|551.68|554.08|551.68|554.26|551.86|554.08|551.68|0
1640190520000|2021-12-22 16:28:40|555.14|552.74|555.14|552.74|555.33|552.93|555.14|552.74|0
1640190530000|2021-12-22 16:28:50|555.33|552.93|555.51|553.11|555.69|553.29|555.33|552.93|0
1640190540000|2021-12-22 16:29:00|555.69|553.29|556.43|554.03|556.43|554.03|555.69|553.29|0
1640190550000|2021-12-22 16:29:10|556.24|553.84|556.06|553.66|556.24|553.84|556.06|553.66|0
1640190560000|2021-12-22 16:29:20|556.24|553.84|556.98|554.58|556.98|554.58|556.24|553.84|0
1640190570000|2021-12-22 16:29:30|557.16|554.76|557.35|554.95|557.35|554.95|556.98|554.58|0
1640190580000|2021-12-22 16:29:40|557.16|554.76|557.35|554.95|557.35|554.95|557.16|554.76|0
1640190590000|2021-12-22 16:29:50|557.53|555.13|557.53|555.13|557.71|555.31|557.53|555.13|0
1640190600000|2021-12-22 16:30:00|557.9|555.5|557.71|555.31|557.9|555.5|557.53|555.13|0
1640190610000|2021-12-22 16:30:10|557.9|555.5|557.34|554.94|557.9|555.5|557.16|554.76|0
1640190620000|2021-12-22 16:30:20|557.16|554.76|556.79|554.39|557.34|554.94|556.79|554.39|0
1640190630000|2021-12-22 16:30:30|556.98|554.58|556.88|554.48|556.98|554.58|556.79|554.39|0
1640190640000|2021-12-22 16:30:40|556.79|554.39|557.07|554.67|557.07|554.67|556.79|554.39|0
1640190650000|2021-12-22 16:30:50|557.16|554.76|557.9|555.5|557.9|555.5|557.16|554.76|0
1640190660000|2021-12-22 16:31:00|558.08|555.68|558.45|556.05|558.45|556.05|558.08|555.68|0
1640190670000|2021-12-22 16:31:10|558.26|555.86|557.53|555.13|558.26|555.86|557.53|555.13|0
1640190680000|2021-12-22 16:31:20|557.34|554.94|557.9|555.5|557.9|555.5|557.34|554.94|0
1640190690000|2021-12-22 16:31:30|557.71|555.31|557.53|555.13|557.71|555.31|557.53|555.13|0
1640190700000|2021-12-22 16:31:40|557.71|555.31|557.34|554.94|557.71|555.31|557.34|554.94|0
1640190710000|2021-12-22 16:31:50|557.53|555.13|557.71|555.31|557.71|555.31|557.53|555.13|0
1640190720000|2021-12-22 16:32:00|557.9|555.5|557.9|555.5|558.08|555.68|557.71|555.31|0
1640190730000|2021-12-22 16:32:10|558.26|555.86|558.08|555.68|558.26|555.86|557.89|555.49|0
1640190740000|2021-12-22 16:32:20|557.89|555.49|558.08|555.68|558.08|555.68|557.89|555.49|0
1640190750000|2021-12-22 16:32:30|558.17|555.77|558.17|555.77|558.17|555.77|558.17|555.77|0
1640190760000|2021-12-22 16:32:40|558.08|555.68|558.26|555.86|558.26|555.86|558.08|555.68|0
1640190770000|2021-12-22 16:32:50|558.08|555.68|558.63|556.23|558.63|556.23|558.08|555.68|0
1640190780000|2021-12-22 16:33:00|558.81|556.41|558.72|556.32|559|556.6|558.72|556.32|0
1640190790000|2021-12-22 16:33:10|558.63|556.23|559.18|556.78|559.18|556.78|558.63|556.23|0
1640190800000|2021-12-22 16:33:20|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1640190810000|2021-12-22 16:33:30|559.73|557.33|560.1|557.7|560.1|557.7|559.73|557.33|0
1640190820000|2021-12-22 16:33:40|559.92|557.52|560.28|557.88|560.28|557.88|559.92|557.52|0
1640190830000|2021-12-22 16:33:50|560.1|557.7|559.55|557.15|560.1|557.7|559.55|557.15|0
1640190840000|2021-12-22 16:34:00|559.36|556.96|559.36|556.96|559.36|556.96|559.36|556.96|0
1640190850000|2021-12-22 16:34:10|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1640190860000|2021-12-22 16:34:20|559|556.6|559|556.6|559.18|556.78|559|556.6|0
1640190870000|2021-12-22 16:34:30|558.81|556.41|559.18|556.78|559.18|556.78|558.81|556.41|0
1640190880000|2021-12-22 16:34:40|559.36|556.96|559.36|556.96|559.36|556.96|559.36|556.96|0
1640190890000|2021-12-22 16:34:50|559.55|557.15|559.55|557.15|559.55|557.15|559.36|556.96|0
1640190900000|2021-12-22 16:35:00|559.36|556.96|559.36|556.96|559.36|556.96|559.36|556.96|0
1640190910000|2021-12-22 16:35:10|559.55|557.15|559.36|556.96|559.55|557.15|559.36|556.96|0
1640190920000|2021-12-22 16:35:20|559.55|557.15|559.55|557.15|559.55|557.15|559.36|556.96|0
1640190930000|2021-12-22 16:35:30|559.73|557.33|559.92|557.52|559.92|557.52|559.73|557.33|0
1640190940000|2021-12-22 16:35:40|560|557.6|559.73|557.33|560|557.6|559.73|557.33|0
1640190950000|2021-12-22 16:35:50|559.55|557.15|559.36|556.96|559.55|557.15|559.36|556.96|0
1640190960000|2021-12-22 16:36:00|559.18|556.78|559.36|556.96|559.36|556.96|559.18|556.78|0
1640190970000|2021-12-22 16:36:10|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1640190980000|2021-12-22 16:36:20|559|556.6|559|556.6|559|556.6|559|556.6|0
1640190990000|2021-12-22 16:36:30|558.81|556.41|558.08|555.68|558.81|556.41|558.08|555.68|0
1640191000000|2021-12-22 16:36:40|558.26|555.86|558.08|555.68|558.26|555.86|558.08|555.68|0
1640191010000|2021-12-22 16:36:50|558.26|555.86|558.26|555.86|558.26|555.86|558.16|555.76|0
1640191020000|2021-12-22 16:37:00|558.44|556.04|557.89|555.49|558.44|556.04|557.89|555.49|0
1640191030000|2021-12-22 16:37:10|558.08|555.68|557.89|555.49|558.08|555.68|557.89|555.49|0
1640191040000|2021-12-22 16:37:20|558.08|555.68|558.26|555.86|558.26|555.86|558.08|555.68|0
1640191050000|2021-12-22 16:37:30|558.44|556.04|558.44|556.04|558.44|556.04|558.26|555.86|0
1640191060000|2021-12-22 16:37:40|558.26|555.86|558.53|556.13|558.53|556.13|558.26|555.86|0
1640191070000|2021-12-22 16:37:50|558.44|556.04|558.81|556.41|558.81|556.41|558.44|556.04|0
1640191080000|2021-12-22 16:38:00|558.72|556.32|558.63|556.23|558.72|556.32|558.63|556.23|0
1640191090000|2021-12-22 16:38:10|558.44|556.04|558.26|555.86|558.44|556.04|558.26|555.86|0
1640191100000|2021-12-22 16:38:20|558.63|556.23|558.81|556.41|558.81|556.41|558.63|556.23|0
1640191110000|2021-12-22 16:38:30|558.63|556.23|558.63|556.23|558.63|556.23|558.44|556.04|0
1640191120000|2021-12-22 16:38:40|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1640191130000|2021-12-22 16:38:50|558.63|556.23|558.44|556.04|558.63|556.23|558.44|556.04|0
1640191140000|2021-12-22 16:39:00|558.63|556.23|558.81|556.41|558.81|556.41|558.63|556.23|0
1640191150000|2021-12-22 16:39:10|558.63|556.23|558.81|556.41|558.81|556.41|558.63|556.23|0
1640191180000|2021-12-22 16:39:40|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1640191190000|2021-12-22 16:39:50|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1640191200000|2021-12-22 16:40:00|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1640191210000|2021-12-22 16:40:10|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1640191220000|2021-12-22 16:40:20|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1640191230000|2021-12-22 16:40:30|558.63|556.23|558.63|556.23|558.63|556.23|558.44|556.04|0
1640191240000|2021-12-22 16:40:40|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1640191250000|2021-12-22 16:40:50|558.99|556.59|558.63|556.23|558.99|556.59|558.63|556.23|0
1640191260000|2021-12-22 16:41:00|558.81|556.41|559.18|556.78|559.18|556.78|558.81|556.41|0
1640191270000|2021-12-22 16:41:10|559.36|556.96|559.54|557.14|559.54|557.14|559.36|556.96|0
1640191280000|2021-12-22 16:41:20|559.36|556.96|559.18|556.78|559.36|556.96|559.18|556.78|0
1640191290000|2021-12-22 16:41:30|559.36|556.96|559.36|556.96|559.54|557.14|559.36|556.96|0
1640191300000|2021-12-22 16:41:40|559.18|556.78|558.99|556.59|559.18|556.78|558.99|556.59|0
1640191310000|2021-12-22 16:41:50|559.18|556.78|558.81|556.41|559.18|556.78|558.81|556.41|0
1640191320000|2021-12-22 16:42:00|559.18|556.78|558.81|556.41|559.18|556.78|558.81|556.41|0
1640191330000|2021-12-22 16:42:10|558.62|556.22|558.81|556.41|558.81|556.41|558.62|556.22|0
1640191340000|2021-12-22 16:42:20|558.44|556.04|558.44|556.04|558.44|556.04|558.44|556.04|0
1640191350000|2021-12-22 16:42:30|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1640191360000|2021-12-22 16:42:40|557.98|555.58|558.07|555.67|558.07|555.67|557.98|555.58|0
1640191370000|2021-12-22 16:42:50|558.26|555.86|557.89|555.49|558.26|555.86|557.89|555.49|0
1640191380000|2021-12-22 16:43:00|558.07|555.67|558.26|555.86|558.44|556.04|558.07|555.67|0
1640191390000|2021-12-22 16:43:10|558.44|556.04|558.26|555.86|558.44|556.04|558.26|555.86|0
1640191400000|2021-12-22 16:43:20|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1640191410000|2021-12-22 16:43:30|557.89|555.49|558.07|555.67|558.07|555.67|557.89|555.49|0
1640191420000|2021-12-22 16:43:40|558.16|555.76|558.26|555.86|558.26|555.86|558.07|555.67|0
1640191430000|2021-12-22 16:43:50|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1640191440000|2021-12-22 16:44:00|558.44|556.04|558.26|555.86|558.44|556.04|558.26|555.86|0
1640191450000|2021-12-22 16:44:10|558.44|556.04|558.62|556.22|558.62|556.22|558.44|556.04|0
1640191460000|2021-12-22 16:44:20|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1640191470000|2021-12-22 16:44:30|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1640191480000|2021-12-22 16:44:40|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1640191490000|2021-12-22 16:44:50|558.71|556.31|558.62|556.22|558.71|556.31|558.62|556.22|0
1640191500000|2021-12-22 16:45:00|558.44|556.04|558.62|556.22|558.62|556.22|558.44|556.04|0
1640191510000|2021-12-22 16:45:10|558.44|556.04|558.62|556.22|558.62|556.22|558.26|555.86|0
1640191520000|2021-12-22 16:45:20|558.26|555.86|557.89|555.49|558.26|555.86|557.89|555.49|0
1640191530000|2021-12-22 16:45:30|558.07|555.67|557.89|555.49|558.07|555.67|557.89|555.49|0
1640191540000|2021-12-22 16:45:40|558.07|555.67|557.89|555.49|558.07|555.67|557.7|555.3|0
1640191550000|2021-12-22 16:45:50|557.7|555.3|557.89|555.49|557.89|555.49|557.7|555.3|0
1640191560000|2021-12-22 16:46:00|557.7|555.3|557.52|555.12|557.7|555.3|557.52|555.12|0
1640191570000|2021-12-22 16:46:10|557.34|554.94|557.15|554.75|557.34|554.94|557.15|554.75|0
1640191590000|2021-12-22 16:46:30|557.34|554.94|557.52|555.12|557.52|555.12|557.34|554.94|0
1640191600000|2021-12-22 16:46:40|557.15|554.75|557.15|554.75|557.15|554.75|556.97|554.57|0
1640191610000|2021-12-22 16:46:50|556.97|554.57|556.79|554.39|556.97|554.57|556.79|554.39|0
1640191620000|2021-12-22 16:47:00|556.97|554.57|556.79|554.39|556.97|554.57|556.79|554.39|0
1640191630000|2021-12-22 16:47:10|556.6|554.2|556.42|554.02|556.6|554.2|556.42|554.02|0
1640191640000|2021-12-22 16:47:20|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1640191650000|2021-12-22 16:47:30|556.79|554.39|556.6|554.2|556.79|554.39|556.6|554.2|0
1640191660000|2021-12-22 16:47:40|556.79|554.39|556.69|554.29|556.79|554.39|556.69|554.29|0
1640191670000|2021-12-22 16:47:50|556.6|554.2|556.23|553.83|556.6|554.2|556.23|553.83|0
1640191680000|2021-12-22 16:48:00|555.87|553.47|555.87|553.47|555.87|553.47|555.77|553.37|0
1640191690000|2021-12-22 16:48:10|555.68|553.28|555.87|553.47|555.87|553.47|555.68|553.28|0
1640191700000|2021-12-22 16:48:20|555.96|553.56|556.05|553.65|556.05|553.65|555.96|553.56|0
1640191710000|2021-12-22 16:48:30|556.23|553.83|556.23|553.83|556.42|554.02|556.23|553.83|0
1640191720000|2021-12-22 16:48:40|556.42|554.02|556.42|554.02|556.42|554.02|556.05|553.65|0
1640191730000|2021-12-22 16:48:50|556.6|554.2|556.78|554.38|556.78|554.38|556.6|554.2|0
1640191750000|2021-12-22 16:49:10|556.6|554.2|556.42|554.02|556.6|554.2|556.42|554.02|0
1640191760000|2021-12-22 16:49:20|556.32|553.92|556.78|554.38|556.78|554.38|556.32|553.92|0
1640191770000|2021-12-22 16:49:30|556.6|554.2|556.97|554.57|556.97|554.57|556.6|554.2|0
1640191780000|2021-12-22 16:49:40|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1640191790000|2021-12-22 16:49:50|556.97|554.57|557.15|554.75|557.15|554.75|556.97|554.57|0
1640191800000|2021-12-22 16:50:00|556.97|554.57|557.33|554.93|557.33|554.93|556.97|554.57|0
1640191810000|2021-12-22 16:50:10|557.15|554.75|557.33|554.93|557.33|554.93|557.15|554.75|0
1640191820000|2021-12-22 16:50:20|557.15|554.75|556.97|554.57|557.15|554.75|556.97|554.57|0
1640191830000|2021-12-22 16:50:30|557.15|554.75|557.52|555.12|557.52|555.12|557.15|554.75|0
1640191840000|2021-12-22 16:50:40|557.89|555.49|557.89|555.49|557.89|555.49|557.7|555.3|0
1640191850000|2021-12-22 16:50:50|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1640191860000|2021-12-22 16:51:00|557.89|555.49|558.07|555.67|558.07|555.67|557.89|555.49|0
1640191870000|2021-12-22 16:51:10|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1640191880000|2021-12-22 16:51:20|557.89|555.49|557.89|555.49|558.07|555.67|557.89|555.49|0
1640191890000|2021-12-22 16:51:30|557.7|555.3|558.07|555.67|558.07|555.67|557.7|555.3|0
1640191900000|2021-12-22 16:51:40|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1640191910000|2021-12-22 16:51:50|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1640191920000|2021-12-22 16:52:00|557.7|555.3|557.52|555.12|558.07|555.67|557.52|555.12|0
1640191930000|2021-12-22 16:52:10|557.33|554.93|557.7|555.3|557.7|555.3|557.33|554.93|0
1640191940000|2021-12-22 16:52:20|557.52|555.12|557.7|555.3|557.88|555.48|557.52|555.12|0
1640191950000|2021-12-22 16:52:30|557.88|555.48|557.88|555.48|557.88|555.48|557.7|555.3|0
1640191960000|2021-12-22 16:52:40|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1640191970000|2021-12-22 16:52:50|557.79|555.39|557.88|555.48|557.88|555.48|557.79|555.39|0
1640191980000|2021-12-22 16:53:00|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1640191990000|2021-12-22 16:53:10|558.07|555.67|557.52|555.12|558.07|555.67|557.52|555.12|0
1640192000000|2021-12-22 16:53:20|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1640192010000|2021-12-22 16:53:30|557.52|555.12|556.87|554.47|557.52|555.12|556.78|554.38|0
1640192020000|2021-12-22 16:53:40|557.15|554.75|557.15|554.75|557.33|554.93|557.15|554.75|0
1640192030000|2021-12-22 16:53:50|556.97|554.57|557.15|554.75|557.15|554.75|556.97|554.57|0
1640192040000|2021-12-22 16:54:00|556.97|554.57|556.97|554.57|556.97|554.57|556.78|554.38|0
1640192050000|2021-12-22 16:54:10|556.78|554.38|557.42|555.02|557.7|555.3|556.78|554.38|0
1640192060000|2021-12-22 16:54:20|557.52|555.12|557.52|555.12|557.52|555.12|557.33|554.93|0
1640192070000|2021-12-22 16:54:30|557.7|555.3|557.52|555.12|557.7|555.3|557.52|555.12|0
1640192080000|2021-12-22 16:54:40|557.24|554.84|557.15|554.75|557.33|554.93|557.15|554.75|0
1640192090000|2021-12-22 16:54:50|557.33|554.93|557.52|555.12|557.52|555.12|557.33|554.93|0
1640192100000|2021-12-22 16:55:00|557.7|555.3|558.07|555.67|558.07|555.67|557.7|555.3|0
1640192110000|2021-12-22 16:55:10|558.25|555.85|557.52|555.12|558.25|555.85|557.52|555.12|0
1640192120000|2021-12-22 16:55:20|557.42|555.02|556.96|554.56|557.42|555.02|556.96|554.56|0
1640192130000|2021-12-22 16:55:30|557.15|554.75|557.15|554.75|557.33|554.93|557.15|554.75|0
1640192140000|2021-12-22 16:55:40|557.05|554.65|557.33|554.93|557.33|554.93|557.05|554.65|0
1640192150000|2021-12-22 16:55:50|557.52|555.12|557.7|555.3|557.7|555.3|557.52|555.12|0
1640192160000|2021-12-22 16:56:00|557.52|555.12|557.88|555.48|557.88|555.48|557.52|555.12|0
1640192170000|2021-12-22 16:56:10|557.7|555.3|557.7|555.3|557.88|555.48|557.7|555.3|0
1640192180000|2021-12-22 16:56:20|557.88|555.48|557.33|554.93|557.88|555.48|557.33|554.93|0
1640192190000|2021-12-22 16:56:30|557.51|555.11|557.79|555.39|557.79|555.39|557.51|555.11|0
1640192200000|2021-12-22 16:56:40|558.07|555.67|558.25|555.85|558.25|555.85|558.07|555.67|0
1640192210000|2021-12-22 16:56:50|558.07|555.67|558.25|555.85|558.43|556.03|558.07|555.67|0
1640192220000|2021-12-22 16:57:00|558.43|556.03|558.43|556.03|558.43|556.03|558.25|555.85|0
1640192230000|2021-12-22 16:57:10|558.25|555.85|558.07|555.67|558.25|555.85|558.07|555.67|0
1640192240000|2021-12-22 16:57:20|558.43|556.03|558.8|556.4|558.8|556.4|558.43|556.03|0
1640192250000|2021-12-22 16:57:30|558.43|556.03|558.8|556.4|558.8|556.4|558.43|556.03|0
1640192260000|2021-12-22 16:57:40|558.62|556.22|558.8|556.4|558.8|556.4|558.62|556.22|0
1640192270000|2021-12-22 16:57:50|558.71|556.31|558.8|556.4|558.8|556.4|558.62|556.22|0
1640192280000|2021-12-22 16:58:00|558.62|556.22|558.8|556.4|558.8|556.4|558.62|556.22|0
1640192290000|2021-12-22 16:58:10|558.98|556.58|558.98|556.58|559.17|556.77|558.98|556.58|0
1640192300000|2021-12-22 16:58:20|559.17|556.77|558.98|556.58|559.17|556.77|558.8|556.4|0
1640192310000|2021-12-22 16:58:30|558.8|556.4|558.98|556.58|559.17|556.77|558.8|556.4|0
1640192320000|2021-12-22 16:58:40|559.07|556.67|558.98|556.58|559.17|556.77|558.98|556.58|0
1640192330000|2021-12-22 16:58:50|559.17|556.77|558.98|556.58|559.17|556.77|558.98|556.58|0
1640192340000|2021-12-22 16:59:00|558.8|556.4|558.98|556.58|558.98|556.58|558.8|556.4|0
1640192350000|2021-12-22 16:59:10|559.17|556.77|559.35|556.95|559.35|556.95|559.17|556.77|0
1640192370000|2021-12-22 16:59:30|559.17|556.77|558.98|556.58|559.17|556.77|558.98|556.58|0
1640192380000|2021-12-22 16:59:40|559.17|556.77|559.17|556.77|559.17|556.77|558.98|556.58|0
1640192390000|2021-12-22 16:59:50|558.98|556.58|559.17|556.77|559.17|556.77|558.98|556.58|0
1640192400000|2021-12-22 17:00:00|559.72|557.32|559.54|557.14|560.09|557.69|559.54|557.14|0
1640192410000|2021-12-22 17:00:10|559.72|557.32|560.09|557.69|560.09|557.69|559.72|557.32|0
1640192430000|2021-12-22 17:00:30|559.9|557.5|559.72|557.32|559.9|557.5|559.72|557.32|0
1640192440000|2021-12-22 17:00:40|559.53|557.13|559.9|557.5|559.9|557.5|559.53|557.13|0
1640192450000|2021-12-22 17:00:50|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1640192460000|2021-12-22 17:01:00|559.72|557.32|559.9|557.5|559.9|557.5|559.53|557.13|0
1640192470000|2021-12-22 17:01:10|559.72|557.32|559.53|557.13|559.72|557.32|559.53|557.13|0
1640192480000|2021-12-22 17:01:20|559.72|557.32|559.53|557.13|559.72|557.32|559.53|557.13|0
1640192490000|2021-12-22 17:01:30|559.35|556.95|559.17|556.77|559.35|556.95|558.98|556.58|0
1640192500000|2021-12-22 17:01:40|558.98|556.58|559.35|556.95|559.35|556.95|558.98|556.58|0
1640192510000|2021-12-22 17:01:50|559.17|556.77|559.17|556.77|559.35|556.95|559.17|556.77|0
1640192520000|2021-12-22 17:02:00|558.8|556.4|558.25|555.85|558.8|556.4|558.25|555.85|0
1640192530000|2021-12-22 17:02:10|558.43|556.03|558.25|555.85|558.43|556.03|558.25|555.85|0
1640192540000|2021-12-22 17:02:20|558.06|555.66|557.88|555.48|558.06|555.66|557.7|555.3|0
1640192550000|2021-12-22 17:02:30|558.06|555.66|557.88|555.48|558.06|555.66|557.88|555.48|0
1640192560000|2021-12-22 17:02:40|557.7|555.3|558.06|555.66|558.06|555.66|557.7|555.3|0
1640192570000|2021-12-22 17:02:50|558.25|555.85|557.88|555.48|558.25|555.85|557.88|555.48|0
1640192580000|2021-12-22 17:03:00|558.06|555.66|558.8|556.4|558.8|556.4|558.06|555.66|0
1640192590000|2021-12-22 17:03:10|558.61|556.21|558.43|556.03|558.61|556.21|558.43|556.03|0
1640192600000|2021-12-22 17:03:20|558.61|556.21|558.61|556.21|558.61|556.21|558.43|556.03|0
1640192610000|2021-12-22 17:03:30|558.98|556.58|559.17|556.77|559.17|556.77|558.98|556.58|0
1640192620000|2021-12-22 17:03:40|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1640192630000|2021-12-22 17:03:50|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1640192640000|2021-12-22 17:04:00|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1640192650000|2021-12-22 17:04:10|559.72|557.32|559.9|557.5|559.9|557.5|559.72|557.32|0
1640192660000|2021-12-22 17:04:20|560.27|557.87|560.27|557.87|560.27|557.87|560.09|557.69|0
1640192670000|2021-12-22 17:04:30|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1640192680000|2021-12-22 17:04:40|559.9|557.5|560.08|557.68|560.08|557.68|559.9|557.5|0
1640192690000|2021-12-22 17:04:50|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1640192700000|2021-12-22 17:05:00|560.08|557.68|560.45|558.05|560.64|558.24|560.08|557.68|0
1640192710000|2021-12-22 17:05:10|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1640192720000|2021-12-22 17:05:20|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1640192730000|2021-12-22 17:05:30|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1640192740000|2021-12-22 17:05:40|560.64|558.24|560.27|557.87|560.64|558.24|560.27|557.87|0
1640192760000|2021-12-22 17:06:00|560.45|558.05|560.36|557.96|560.45|558.05|560.27|557.87|0
1640192770000|2021-12-22 17:06:10|560.08|557.68|559.72|557.32|560.08|557.68|559.72|557.32|0
1640192780000|2021-12-22 17:06:20|559.53|557.13|560.08|557.68|560.08|557.68|559.53|557.13|0
1640192790000|2021-12-22 17:06:30|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1640192800000|2021-12-22 17:06:40|560.27|557.87|560.08|557.68|560.27|557.87|559.9|557.5|0
1640192810000|2021-12-22 17:06:50|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1640192820000|2021-12-22 17:07:00|560.08|557.68|559.99|557.59|560.08|557.68|559.99|557.59|0
1640192830000|2021-12-22 17:07:10|560.08|557.68|560.08|557.68|560.08|557.68|559.9|557.5|0
1640192840000|2021-12-22 17:07:20|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1640192850000|2021-12-22 17:07:30|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1640192860000|2021-12-22 17:07:40|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1640192880000|2021-12-22 17:08:00|560.27|557.87|559.9|557.5|560.27|557.87|559.9|557.5|0
1640192890000|2021-12-22 17:08:10|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1640192900000|2021-12-22 17:08:20|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1640192910000|2021-12-22 17:08:30|560.36|557.96|560.64|558.24|560.64|558.24|560.36|557.96|0
1640192920000|2021-12-22 17:08:40|560.82|558.42|560.45|558.05|560.82|558.42|560.45|558.05|0
1640192930000|2021-12-22 17:08:50|560.64|558.24|560.45|558.05|560.64|558.24|560.45|558.05|0
1640192940000|2021-12-22 17:09:00|560.27|557.87|560.63|558.23|560.82|558.42|560.27|557.87|0
1640192950000|2021-12-22 17:09:10|560.82|558.42|560.63|558.23|560.82|558.42|560.63|558.23|0
1640192960000|2021-12-22 17:09:20|561|558.6|561.19|558.79|561.19|558.79|561|558.6|0
1640192970000|2021-12-22 17:09:30|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1640192980000|2021-12-22 17:09:40|560.82|558.42|560.82|558.42|561|558.6|560.82|558.42|0
1640192990000|2021-12-22 17:09:50|560.63|558.23|560.82|558.42|560.82|558.42|560.63|558.23|0
1640193000000|2021-12-22 17:10:00|560.63|558.23|560.08|557.68|560.63|558.23|560.08|557.68|0
1640193010000|2021-12-22 17:10:10|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1640193020000|2021-12-22 17:10:20|560.45|558.05|560.08|557.68|560.45|558.05|560.08|557.68|0
1640193030000|2021-12-22 17:10:30|559.71|557.31|559.53|557.13|559.71|557.31|559.53|557.13|0
1640193040000|2021-12-22 17:10:40|559.62|557.22|559.71|557.31|559.9|557.5|559.62|557.22|0
1640193050000|2021-12-22 17:10:50|559.35|556.95|559.16|556.76|559.35|556.95|559.07|556.67|0
1640193060000|2021-12-22 17:11:00|558.98|556.58|558.79|556.39|559.16|556.76|558.79|556.39|0
1640193070000|2021-12-22 17:11:10|558.98|556.58|558.79|556.39|558.98|556.58|558.79|556.39|0
1640193080000|2021-12-22 17:11:20|558.98|556.58|558.79|556.39|558.98|556.58|558.61|556.21|0
1640193090000|2021-12-22 17:11:30|559.16|556.76|558.98|556.58|559.16|556.76|558.79|556.39|0
1640193100000|2021-12-22 17:11:40|558.79|556.39|558.98|556.58|558.98|556.58|558.79|556.39|0
1640193110000|2021-12-22 17:11:50|559.16|556.76|558.98|556.58|559.16|556.76|558.98|556.58|0
1640193120000|2021-12-22 17:12:00|559.53|557.13|559.25|556.85|559.53|557.13|558.98|556.58|0
1640193130000|2021-12-22 17:12:10|558.98|556.58|558.98|556.58|559.16|556.76|558.98|556.58|0
1640193140000|2021-12-22 17:12:20|559.16|556.76|559.16|556.76|559.16|556.76|558.98|556.58|0
1640193150000|2021-12-22 17:12:30|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1640193160000|2021-12-22 17:12:40|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1640193180000|2021-12-22 17:13:00|559.9|557.5|560.08|557.68|560.08|557.68|559.9|557.5|0
1640193190000|2021-12-22 17:13:10|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1640193200000|2021-12-22 17:13:20|560.08|557.68|559.9|557.5|560.08|557.68|559.9|557.5|0
1640193210000|2021-12-22 17:13:30|559.53|557.13|559.71|557.31|559.9|557.5|559.53|557.13|0
1640193220000|2021-12-22 17:13:40|559.34|556.94|559.34|556.94|559.53|557.13|559.34|556.94|0
1640193230000|2021-12-22 17:13:50|559.53|557.13|559.34|556.94|559.53|557.13|559.34|556.94|0
1640193240000|2021-12-22 17:14:00|559.71|557.31|559.53|557.13|559.71|557.31|559.53|557.13|0
1640193250000|2021-12-22 17:14:10|559.71|557.31|559.34|556.94|559.71|557.31|559.34|556.94|0
1640193260000|2021-12-22 17:14:20|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1640193270000|2021-12-22 17:14:30|559.34|556.94|559.16|556.76|559.34|556.94|559.16|556.76|0
1640193280000|2021-12-22 17:14:40|559.34|556.94|558.98|556.58|559.34|556.94|558.98|556.58|0
1640193290000|2021-12-22 17:14:50|559.16|556.76|559.34|556.94|559.34|556.94|558.98|556.58|0
1640193300000|2021-12-22 17:15:00|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1640193310000|2021-12-22 17:15:10|559.34|556.94|558.98|556.58|559.34|556.94|558.98|556.58|0
1640193320000|2021-12-22 17:15:20|558.79|556.39|558.61|556.21|558.79|556.39|558.61|556.21|0
1640193330000|2021-12-22 17:15:30|558.79|556.39|558.61|556.21|559.16|556.76|558.61|556.21|0
1640193340000|2021-12-22 17:15:40|558.42|556.02|558.61|556.21|558.61|556.21|558.42|556.02|0
1640193350000|2021-12-22 17:15:50|558.79|556.39|558.61|556.21|558.79|556.39|558.61|556.21|0
1640193360000|2021-12-22 17:16:00|558.79|556.39|558.61|556.21|558.79|556.39|558.61|556.21|0
1640193370000|2021-12-22 17:16:10|558.79|556.39|558.24|555.84|558.79|556.39|558.24|555.84|0
1640193380000|2021-12-22 17:16:20|557.69|555.29|557.5|555.1|557.69|555.29|557.5|555.1|0
1640193390000|2021-12-22 17:16:30|557.69|555.29|557.32|554.92|557.69|555.29|557.32|554.92|0
1640193400000|2021-12-22 17:16:40|557.14|554.74|557.5|555.1|557.5|555.1|557.14|554.74|0
1640193410000|2021-12-22 17:16:50|557.69|555.29|557.5|555.1|557.69|555.29|557.5|555.1|0
1640193420000|2021-12-22 17:17:00|557.59|555.19|557.32|554.92|557.59|555.19|557.32|554.92|0
1640193430000|2021-12-22 17:17:10|557.14|554.74|557.23|554.83|557.23|554.83|557.14|554.74|0
1640193440000|2021-12-22 17:17:20|557.14|554.74|557.5|555.1|557.5|555.1|557.14|554.74|0
1640193450000|2021-12-22 17:17:30|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1640193460000|2021-12-22 17:17:40|557.5|555.1|557.41|555.01|557.69|555.29|557.41|555.01|0
1640193470000|2021-12-22 17:17:50|557.32|554.92|557.32|554.92|557.5|555.1|557.32|554.92|0
1640193480000|2021-12-22 17:18:00|557.5|555.1|557.14|554.74|557.5|555.1|557.14|554.74|0
1640193490000|2021-12-22 17:18:10|557.32|554.92|557.5|555.1|557.5|555.1|557.32|554.92|0
1640193500000|2021-12-22 17:18:20|557.32|554.92|557.32|554.92|557.32|554.92|557.32|554.92|0
1640193510000|2021-12-22 17:18:30|557.69|555.29|557.78|555.38|557.78|555.38|557.69|555.29|0
1640193520000|2021-12-22 17:18:40|557.87|555.47|558.05|555.65|558.05|555.65|557.69|555.29|0
1640193530000|2021-12-22 17:18:50|558.24|555.84|558.24|555.84|558.42|556.02|558.24|555.84|0
1640193540000|2021-12-22 17:19:00|558.05|555.65|558.42|556.02|558.42|556.02|558.05|555.65|0
1640193550000|2021-12-22 17:19:10|558.24|555.84|558.24|555.84|558.42|556.02|558.24|555.84|0
1640193560000|2021-12-22 17:19:20|558.42|556.02|558.05|555.65|558.42|556.02|558.05|555.65|0
1640193580000|2021-12-22 17:19:40|558.24|555.84|558.24|555.84|558.42|556.02|558.24|555.84|0
1640193590000|2021-12-22 17:19:50|558.05|555.65|558.14|555.74|558.14|555.74|558.05|555.65|0
1640193600000|2021-12-22 17:20:00|558.05|555.65|557.87|555.47|558.05|555.65|557.87|555.47|0
1640193610000|2021-12-22 17:20:10|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1640193620000|2021-12-22 17:20:20|557.87|555.47|558.24|555.84|558.24|555.84|557.87|555.47|0
1640193630000|2021-12-22 17:20:30|558.42|556.02|558.24|555.84|558.42|556.02|558.24|555.84|0
1640193640000|2021-12-22 17:20:40|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1640193650000|2021-12-22 17:20:50|558.24|555.84|558.05|555.65|558.24|555.84|558.05|555.65|0
1640193660000|2021-12-22 17:21:00|558.24|555.84|558.24|555.84|558.24|555.84|558.05|555.65|0
1640193670000|2021-12-22 17:21:10|558.05|555.65|557.87|555.47|558.05|555.65|557.87|555.47|0
1640193680000|2021-12-22 17:21:20|557.69|555.29|558.05|555.65|558.05|555.65|557.69|555.29|0
1640193690000|2021-12-22 17:21:30|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1640193710000|2021-12-22 17:21:50|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1640193720000|2021-12-22 17:22:00|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1640193730000|2021-12-22 17:22:10|558.42|556.02|558.05|555.65|558.42|556.02|558.05|555.65|0
1640193740000|2021-12-22 17:22:20|558.24|555.84|557.87|555.47|558.24|555.84|557.87|555.47|0
1640193750000|2021-12-22 17:22:30|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1640193760000|2021-12-22 17:22:40|558.24|555.84|558.05|555.65|558.24|555.84|558.05|555.65|0
1640193780000|2021-12-22 17:23:00|558.24|555.84|558.05|555.65|558.24|555.84|558.05|555.65|0
1640193800000|2021-12-22 17:23:20|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1640193820000|2021-12-22 17:23:40|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1640193830000|2021-12-22 17:23:50|557.87|555.47|557.87|555.47|558.05|555.65|557.87|555.47|0
1640193840000|2021-12-22 17:24:00|557.68|555.28|557.5|555.1|557.68|555.28|557.5|555.1|0
1640193850000|2021-12-22 17:24:10|557.68|555.28|557.5|555.1|557.68|555.28|557.5|555.1|0
1640193860000|2021-12-22 17:24:20|557.32|554.92|556.95|554.55|557.32|554.92|556.58|554.18|0
1640193870000|2021-12-22 17:24:30|557.13|554.73|557.13|554.73|557.13|554.73|556.95|554.55|0
1640193880000|2021-12-22 17:24:40|556.95|554.55|556.77|554.37|556.95|554.55|556.77|554.37|0
1640193890000|2021-12-22 17:24:50|556.58|554.18|556.4|554|556.58|554.18|556.4|554|0
1640193900000|2021-12-22 17:25:00|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1640193910000|2021-12-22 17:25:10|556.77|554.37|556.77|554.37|556.95|554.55|556.77|554.37|0
1640193920000|2021-12-22 17:25:20|556.58|554.18|556.95|554.55|556.95|554.55|556.58|554.18|0
1640193930000|2021-12-22 17:25:30|556.77|554.37|556.95|554.55|556.95|554.55|556.77|554.37|0
1640193940000|2021-12-22 17:25:40|556.58|554.18|556.95|554.55|556.95|554.55|556.58|554.18|0
1640193950000|2021-12-22 17:25:50|556.77|554.37|556.95|554.55|556.95|554.55|556.77|554.37|0
1640193960000|2021-12-22 17:26:00|556.77|554.37|556.77|554.37|556.77|554.37|556.77|554.37|0
1640193970000|2021-12-22 17:26:10|556.95|554.55|557.13|554.73|557.13|554.73|556.95|554.55|0
1640193980000|2021-12-22 17:26:20|556.95|554.55|556.76|554.36|556.95|554.55|556.58|554.18|0
1640193990000|2021-12-22 17:26:30|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1640194000000|2021-12-22 17:26:40|557.32|554.92|558.23|555.83|558.23|555.83|557.32|554.92|0
1640194010000|2021-12-22 17:26:50|557.95|555.55|558.05|555.65|558.23|555.83|557.95|555.55|0
1640194020000|2021-12-22 17:27:00|557.95|555.55|557.68|555.28|557.95|555.55|557.68|555.28|0
1640194030000|2021-12-22 17:27:10|557.87|555.47|557.68|555.28|558.05|555.65|557.68|555.28|0
1640194050000|2021-12-22 17:27:30|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1640194060000|2021-12-22 17:27:40|557.68|555.28|558.05|555.65|558.05|555.65|557.68|555.28|0
1640194070000|2021-12-22 17:27:50|558.23|555.83|558.23|555.83|558.42|556.02|558.05|555.65|0
1640194080000|2021-12-22 17:28:00|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1640194090000|2021-12-22 17:28:10|558.23|555.83|558.42|556.02|558.42|556.02|558.23|555.83|0
1640194100000|2021-12-22 17:28:20|558.6|556.2|558.78|556.38|558.78|556.38|558.6|556.2|0
1640194110000|2021-12-22 17:28:30|558.6|556.2|558.97|556.57|558.97|556.57|558.6|556.2|0
1640194120000|2021-12-22 17:28:40|559.15|556.75|559.34|556.94|559.34|556.94|559.15|556.75|0
1640194130000|2021-12-22 17:28:50|559.15|556.75|558.97|556.57|559.15|556.75|558.97|556.57|0
1640194140000|2021-12-22 17:29:00|559.15|556.75|558.97|556.57|559.15|556.75|558.78|556.38|0
1640194150000|2021-12-22 17:29:10|559.15|556.75|559.15|556.75|559.34|556.94|559.15|556.75|0
1640194160000|2021-12-22 17:29:20|558.97|556.57|558.97|556.57|559.15|556.75|558.6|556.2|0
1640194170000|2021-12-22 17:29:30|558.78|556.38|559.34|556.94|559.34|556.94|558.78|556.38|0
1640194180000|2021-12-22 17:29:40|559.15|556.75|559.15|556.75|559.34|556.94|559.15|556.75|0
1640194190000|2021-12-22 17:29:50|559.34|556.94|559.52|557.12|559.52|557.12|559.34|556.94|0
1640194200000|2021-12-22 17:30:00|559.34|556.94|559.7|557.3|559.7|557.3|559.34|556.94|0
1640194210000|2021-12-22 17:30:10|559.52|557.12|559.34|556.94|559.52|557.12|559.34|556.94|0
1640194220000|2021-12-22 17:30:20|559.52|557.12|559.7|557.3|559.7|557.3|559.52|557.12|0
1640194230000|2021-12-22 17:30:30|559.34|556.94|558.97|556.57|559.34|556.94|558.97|556.57|0
1640194240000|2021-12-22 17:30:40|558.78|556.38|558.97|556.57|558.97|556.57|558.78|556.38|0
1640194250000|2021-12-22 17:30:50|559.15|556.75|559.52|557.12|559.52|557.12|559.15|556.75|0
1640194260000|2021-12-22 17:31:00|559.34|556.94|559.7|557.3|559.7|557.3|559.34|556.94|0
1640194270000|2021-12-22 17:31:10|559.52|557.12|560.07|557.67|560.07|557.67|559.52|557.12|0
1640194280000|2021-12-22 17:31:20|559.89|557.49|560.07|557.67|560.07|557.67|559.89|557.49|0
1640194290000|2021-12-22 17:31:30|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1640194300000|2021-12-22 17:31:40|559.52|557.12|559.7|557.3|559.7|557.3|559.52|557.12|0
1640194310000|2021-12-22 17:31:50|559.52|557.12|559.7|557.3|559.7|557.3|559.52|557.12|0
1640194320000|2021-12-22 17:32:00|559.61|557.21|559.7|557.3|559.79|557.39|559.61|557.21|0
1640194330000|2021-12-22 17:32:10|559.89|557.49|559.79|557.39|559.89|557.49|559.7|557.3|0
1640194340000|2021-12-22 17:32:20|559.7|557.3|559.7|557.3|559.89|557.49|559.7|557.3|0
1640194350000|2021-12-22 17:32:30|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1640194360000|2021-12-22 17:32:40|560.07|557.67|559.89|557.49|560.07|557.67|559.89|557.49|0
1640194370000|2021-12-22 17:32:50|560.07|557.67|559.89|557.49|560.07|557.67|559.89|557.49|0
1640194380000|2021-12-22 17:33:00|559.7|557.3|559.89|557.49|559.89|557.49|559.7|557.3|0
1640194390000|2021-12-22 17:33:10|560.07|557.67|559.89|557.49|560.07|557.67|559.89|557.49|0
1640194400000|2021-12-22 17:33:20|559.7|557.3|560.07|557.67|560.07|557.67|559.7|557.3|0
1640194410000|2021-12-22 17:33:30|559.89|557.49|560.07|557.67|560.07|557.67|559.89|557.49|0
1640194420000|2021-12-22 17:33:40|559.7|557.3|559.89|557.49|559.97|557.57|559.7|557.3|0
1640194430000|2021-12-22 17:33:50|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1640194440000|2021-12-22 17:34:00|559.89|557.49|560.07|557.67|560.07|557.67|559.89|557.49|0
1640194450000|2021-12-22 17:34:10|559.89|557.49|559.7|557.3|559.89|557.49|559.7|557.3|0
1640194460000|2021-12-22 17:34:20|559.89|557.49|559.7|557.3|559.89|557.49|559.7|557.3|0
1640194470000|2021-12-22 17:34:30|559.52|557.12|559.7|557.3|559.7|557.3|559.52|557.12|0
1640194480000|2021-12-22 17:34:40|559.52|557.12|559.89|557.49|559.89|557.49|559.52|557.12|0
1640194490000|2021-12-22 17:34:50|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1640194500000|2021-12-22 17:35:00|559.52|557.12|559.52|557.12|559.52|557.12|559.52|557.12|0
1640194510000|2021-12-22 17:35:10|559.33|556.93|559.33|556.93|559.52|557.12|559.33|556.93|0
1640194520000|2021-12-22 17:35:20|559.52|557.12|559.33|556.93|559.7|557.3|559.33|556.93|0
1640194530000|2021-12-22 17:35:30|559.52|557.12|559.33|556.93|559.52|557.12|559.33|556.93|0
1640194540000|2021-12-22 17:35:40|558.6|556.2|558.41|556.01|558.6|556.2|558.41|556.01|0
1640194550000|2021-12-22 17:35:50|558.23|555.83|558.41|556.01|558.41|556.01|558.23|555.83|0
1640194560000|2021-12-22 17:36:00|558.23|555.83|558.13|555.73|558.23|555.83|558.05|555.65|0
1640194570000|2021-12-22 17:36:10|558.41|556.01|558.78|556.38|558.78|556.38|558.41|556.01|0
1640194580000|2021-12-22 17:36:20|558.96|556.56|558.96|556.56|559.15|556.75|558.96|556.56|0
1640194590000|2021-12-22 17:36:30|559.15|556.75|559.33|556.93|559.33|556.93|559.15|556.75|0
1640194600000|2021-12-22 17:36:40|559.52|557.12|559.33|556.93|559.52|557.12|559.33|556.93|0
1640194620000|2021-12-22 17:37:00|559.15|556.75|559.33|556.93|559.33|556.93|559.15|556.75|0
1640194630000|2021-12-22 17:37:10|559.15|556.75|559.33|556.93|559.52|557.12|559.15|556.75|0
1640194640000|2021-12-22 17:37:20|559.15|556.75|558.96|556.56|559.15|556.75|558.96|556.56|0
1640194650000|2021-12-22 17:37:30|559.15|556.75|559.33|556.93|559.33|556.93|559.15|556.75|0
1640194660000|2021-12-22 17:37:40|559.15|556.75|558.6|556.2|559.15|556.75|558.6|556.2|0
1640194670000|2021-12-22 17:37:50|558.68|556.28|558.6|556.2|558.68|556.28|558.41|556.01|0
1640194680000|2021-12-22 17:38:00|558.41|556.01|557.49|555.09|558.41|556.01|557.49|555.09|0
1640194690000|2021-12-22 17:38:10|557.68|555.28|557.49|555.09|557.68|555.28|557.31|554.91|0
1640194700000|2021-12-22 17:38:20|557.68|555.28|557.49|555.09|557.68|555.28|557.31|554.91|0
1640194710000|2021-12-22 17:38:30|557.68|555.28|557.13|554.73|557.86|555.46|557.13|554.73|0
1640194720000|2021-12-22 17:38:40|557.31|554.91|557.49|555.09|557.49|555.09|557.31|554.91|0
1640194730000|2021-12-22 17:38:50|557.68|555.28|557.49|555.09|557.68|555.28|557.49|555.09|0
1640194740000|2021-12-22 17:39:00|557.68|555.28|557.68|555.28|557.86|555.46|557.68|555.28|0
1640194750000|2021-12-22 17:39:10|557.49|555.09|557.31|554.91|557.49|555.09|557.31|554.91|0
1640194760000|2021-12-22 17:39:20|557.13|554.73|557.03|554.63|557.31|554.91|557.03|554.63|0
1640194770000|2021-12-22 17:39:30|557.13|554.73|557.49|555.09|557.49|555.09|557.13|554.73|0
1640194790000|2021-12-22 17:39:50|557.68|555.28|557.86|555.46|557.86|555.46|557.68|555.28|0
1640194800000|2021-12-22 17:40:00|558.04|555.64|558.04|555.64|558.04|555.64|557.86|555.46|0
1640194810000|2021-12-22 17:40:10|558.23|555.83|558.41|556.01|558.41|556.01|558.23|555.83|0
1640194820000|2021-12-22 17:40:20|558.23|555.83|558.23|555.83|558.41|556.01|558.23|555.83|0
1640194830000|2021-12-22 17:40:30|558.04|555.64|557.86|555.46|558.04|555.64|557.86|555.46|0
1640194840000|2021-12-22 17:40:40|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1640194850000|2021-12-22 17:40:50|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1640194860000|2021-12-22 17:41:00|557.68|555.28|557.12|554.72|557.68|555.28|557.12|554.72|0
1640194870000|2021-12-22 17:41:10|557.31|554.91|557.12|554.72|557.31|554.91|557.12|554.72|0
1640194880000|2021-12-22 17:41:20|557.31|554.91|557.12|554.72|557.31|554.91|557.12|554.72|0
1640194890000|2021-12-22 17:41:30|557.31|554.91|557.12|554.72|557.31|554.91|557.12|554.72|0
1640194900000|2021-12-22 17:41:40|557.31|554.91|557.31|554.91|557.31|554.91|557.12|554.72|0
1640194910000|2021-12-22 17:41:50|556.94|554.54|557.12|554.72|557.31|554.91|556.94|554.54|0
1640194920000|2021-12-22 17:42:00|556.94|554.54|557.31|554.91|557.31|554.91|556.94|554.54|0
1640194930000|2021-12-22 17:42:10|557.12|554.72|557.31|554.91|557.31|554.91|557.12|554.72|0
1640194940000|2021-12-22 17:42:20|557.49|555.09|557.49|555.09|557.49|555.09|557.31|554.91|0
1640194950000|2021-12-22 17:42:30|557.58|555.18|557.86|555.46|557.86|555.46|557.58|555.18|0
1640194960000|2021-12-22 17:42:40|558.41|556.01|558.59|556.19|558.59|556.19|558.23|555.83|0
1640194970000|2021-12-22 17:42:50|558.5|556.1|558.78|556.38|558.78|556.38|558.41|556.01|0
1640194980000|2021-12-22 17:43:00|558.59|556.19|558.78|556.38|558.78|556.38|558.59|556.19|0
1640194990000|2021-12-22 17:43:10|558.96|556.56|558.78|556.38|558.96|556.56|558.78|556.38|0
1640195000000|2021-12-22 17:43:20|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1640195010000|2021-12-22 17:43:30|558.78|556.38|559.14|556.74|559.14|556.74|558.78|556.38|0
1640195030000|2021-12-22 17:43:50|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1640195040000|2021-12-22 17:44:00|559.14|556.74|558.96|556.56|559.14|556.74|558.78|556.38|0
1640195050000|2021-12-22 17:44:10|558.78|556.38|558.96|556.56|558.96|556.56|558.78|556.38|0
1640195060000|2021-12-22 17:44:20|559.14|556.74|559.05|556.65|559.14|556.74|559.05|556.65|0
1640195070000|2021-12-22 17:44:30|559.14|556.74|559.14|556.74|559.33|556.93|559.14|556.74|0
1640195080000|2021-12-22 17:44:40|558.96|556.56|558.78|556.38|558.96|556.56|558.78|556.38|0
1640195090000|2021-12-22 17:44:50|558.59|556.19|558.78|556.38|558.78|556.38|558.59|556.19|0
1640195100000|2021-12-22 17:45:00|558.59|556.19|558.59|556.19|558.78|556.38|558.59|556.19|0
1640195110000|2021-12-22 17:45:10|558.96|556.56|558.96|556.56|558.96|556.56|558.78|556.38|0
1640195120000|2021-12-22 17:45:20|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1640195130000|2021-12-22 17:45:30|558.78|556.38|558.78|556.38|558.96|556.56|558.78|556.38|0
1640195140000|2021-12-22 17:45:40|558.59|556.19|558.59|556.19|558.78|556.38|558.59|556.19|0
1640195150000|2021-12-22 17:45:50|558.78|556.38|558.59|556.19|558.78|556.38|558.59|556.19|0
1640195160000|2021-12-22 17:46:00|558.78|556.38|558.59|556.19|558.96|556.56|558.59|556.19|0
1640195170000|2021-12-22 17:46:10|558.78|556.38|558.78|556.38|558.78|556.38|558.59|556.19|0
1640195180000|2021-12-22 17:46:20|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1640195190000|2021-12-22 17:46:30|558.41|556.01|558.22|555.82|558.41|556.01|558.04|555.64|0
1640195200000|2021-12-22 17:46:40|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1640195210000|2021-12-22 17:46:50|558.59|556.19|558.78|556.38|558.78|556.38|558.59|556.19|0
1640195220000|2021-12-22 17:47:00|559.05|556.65|558.96|556.56|559.14|556.74|558.96|556.56|0
1640195230000|2021-12-22 17:47:10|559.14|556.74|558.59|556.19|559.14|556.74|558.59|556.19|0
1640195240000|2021-12-22 17:47:20|558.78|556.38|558.78|556.38|558.78|556.38|558.78|556.38|0
1640195250000|2021-12-22 17:47:30|558.59|556.19|558.59|556.19|558.59|556.19|558.41|556.01|0
1640195260000|2021-12-22 17:47:40|558.78|556.38|558.78|556.38|558.78|556.38|558.59|556.19|0
1640195270000|2021-12-22 17:47:50|558.77|556.37|558.41|556.01|558.77|556.37|558.41|556.01|0
1640195280000|2021-12-22 17:48:00|558.59|556.19|558.77|556.37|558.96|556.56|558.59|556.19|0
1640195290000|2021-12-22 17:48:10|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1640195300000|2021-12-22 17:48:20|558.77|556.37|558.77|556.37|558.77|556.37|558.77|556.37|0
1640195320000|2021-12-22 17:48:40|558.96|556.56|558.96|556.56|558.96|556.56|558.77|556.37|0
1640195330000|2021-12-22 17:48:50|559.14|556.74|558.96|556.56|559.14|556.74|558.96|556.56|0
1640195340000|2021-12-22 17:49:00|559.05|556.65|558.96|556.56|559.14|556.74|558.96|556.56|0
1640195350000|2021-12-22 17:49:10|559.14|556.74|558.96|556.56|559.14|556.74|558.96|556.56|0
1640195360000|2021-12-22 17:49:20|558.77|556.37|558.77|556.37|558.77|556.37|558.77|556.37|0
1640195370000|2021-12-22 17:49:30|558.96|556.56|558.77|556.37|558.96|556.56|558.77|556.37|0
1640195380000|2021-12-22 17:49:40|558.96|556.56|558.59|556.19|558.96|556.56|558.59|556.19|0
1640195390000|2021-12-22 17:49:50|558.77|556.37|558.77|556.37|558.77|556.37|558.77|556.37|0
1640195410000|2021-12-22 17:50:10|559.14|556.74|559.33|556.93|559.33|556.93|559.14|556.74|0
1640195420000|2021-12-22 17:50:20|559.51|557.11|560.06|557.66|560.06|557.66|559.51|557.11|0
1640195430000|2021-12-22 17:50:30|559.88|557.48|559.88|557.48|560.06|557.66|559.88|557.48|0
1640195440000|2021-12-22 17:50:40|559.69|557.29|560.06|557.66|560.06|557.66|559.69|557.29|0
1640195450000|2021-12-22 17:50:50|560.25|557.85|560.43|558.03|560.43|558.03|560.25|557.85|0
1640195460000|2021-12-22 17:51:00|560.25|557.85|560.43|558.03|560.43|558.03|560.25|557.85|0
1640195470000|2021-12-22 17:51:10|560.61|558.21|560.61|558.21|560.61|558.21|560.43|558.03|0
1640195480000|2021-12-22 17:51:20|560.8|558.4|560.43|558.03|560.8|558.4|560.43|558.03|0
1640195490000|2021-12-22 17:51:30|560.61|558.21|560.61|558.21|560.8|558.4|560.61|558.21|0
1640195500000|2021-12-22 17:51:40|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1640195510000|2021-12-22 17:51:50|560.8|558.4|561.17|558.77|561.17|558.77|560.8|558.4|0
1640195520000|2021-12-22 17:52:00|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1640195530000|2021-12-22 17:52:10|560.8|558.4|560.8|558.4|560.98|558.58|560.8|558.4|0
1640195540000|2021-12-22 17:52:20|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1640195550000|2021-12-22 17:52:30|561.35|558.95|561.16|558.76|561.35|558.95|561.16|558.76|0
1640195560000|2021-12-22 17:52:40|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1640195570000|2021-12-22 17:52:50|560.61|558.21|560.24|557.84|560.61|558.21|560.24|557.84|0
1640195590000|2021-12-22 17:53:10|560.06|557.66|560.06|557.66|560.06|557.66|560.06|557.66|0
1640195600000|2021-12-22 17:53:20|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1640195610000|2021-12-22 17:53:30|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1640195620000|2021-12-22 17:53:40|559.88|557.48|560.06|557.66|560.06|557.66|559.69|557.29|0
1640195630000|2021-12-22 17:53:50|560.24|557.84|560.43|558.03|560.43|558.03|560.24|557.84|0
1640195640000|2021-12-22 17:54:00|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1640195670000|2021-12-22 17:54:30|560.7|558.3|560.8|558.4|560.8|558.4|560.7|558.3|0
1640195680000|2021-12-22 17:54:40|560.61|558.21|560.43|558.03|560.61|558.21|560.43|558.03|0
1640195690000|2021-12-22 17:54:50|560.61|558.21|560.8|558.4|560.8|558.4|560.61|558.21|0
1640195700000|2021-12-22 17:55:00|560.61|558.21|560.98|558.58|560.98|558.58|560.61|558.21|0
1640195720000|2021-12-22 17:55:20|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1640195730000|2021-12-22 17:55:30|561.16|558.76|560.98|558.58|561.16|558.76|560.98|558.58|0
1640195740000|2021-12-22 17:55:40|561.16|558.76|561.16|558.76|561.16|558.76|560.98|558.58|0
1640195750000|2021-12-22 17:55:50|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1640195760000|2021-12-22 17:56:00|561.16|558.76|560.98|558.58|561.16|558.76|560.88|558.48|0
1640195770000|2021-12-22 17:56:10|561.16|558.76|561.16|558.76|561.35|558.95|561.16|558.76|0
1640195780000|2021-12-22 17:56:20|561.35|558.95|561.53|559.13|561.53|559.13|561.35|558.95|0
1640195790000|2021-12-22 17:56:30|561.72|559.32|561.9|559.5|561.9|559.5|561.72|559.32|0
1640195820000|2021-12-22 17:57:00|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1640195830000|2021-12-22 17:57:10|561.62|559.22|561.53|559.13|561.72|559.32|561.53|559.13|0
1640195840000|2021-12-22 17:57:20|561.72|559.32|562.08|559.68|562.08|559.68|561.72|559.32|0
1640195850000|2021-12-22 17:57:30|561.9|559.5|561.72|559.32|561.9|559.5|561.72|559.32|0
1640195860000|2021-12-22 17:57:40|561.53|559.13|561.72|559.32|561.72|559.32|561.53|559.13|0
1640195870000|2021-12-22 17:57:50|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1640195880000|2021-12-22 17:58:00|561.35|558.95|561.35|558.95|561.53|559.13|561.35|558.95|0
1640195890000|2021-12-22 17:58:10|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1640195900000|2021-12-22 17:58:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1640195910000|2021-12-22 17:58:30|561.9|559.5|562.08|559.68|562.08|559.68|561.9|559.5|0
1640195920000|2021-12-22 17:58:40|561.9|559.5|562.08|559.68|562.08|559.68|561.9|559.5|0
1640195930000|2021-12-22 17:58:50|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1640195940000|2021-12-22 17:59:00|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1640195950000|2021-12-22 17:59:10|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1640195960000|2021-12-22 17:59:20|562.08|559.68|562.08|559.68|562.08|559.68|561.9|559.5|0
1640195970000|2021-12-22 17:59:30|561.9|559.5|562.08|559.68|562.08|559.68|561.9|559.5|0
1640195980000|2021-12-22 17:59:40|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1640195990000|2021-12-22 17:59:50|561.71|559.31|561.53|559.13|561.71|559.31|561.53|559.13|0
1640196000000|2021-12-22 18:00:00|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1640196020000|2021-12-22 18:00:20|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1640196030000|2021-12-22 18:00:30|561.25|558.85|560.98|558.58|561.25|558.85|560.98|558.58|0
1640196040000|2021-12-22 18:00:40|560.88|558.48|560.24|557.84|560.88|558.48|560.06|557.66|0
1640196050000|2021-12-22 18:00:50|560.42|558.02|560.33|557.93|560.42|558.02|560.33|557.93|0
1640196060000|2021-12-22 18:01:00|560.24|557.84|559.87|557.47|560.24|557.84|559.87|557.47|0
1640196070000|2021-12-22 18:01:10|560.06|557.66|560.06|557.66|560.06|557.66|559.87|557.47|0
1640196080000|2021-12-22 18:01:20|559.87|557.47|559.69|557.29|559.87|557.47|559.69|557.29|0
1640196090000|2021-12-22 18:01:30|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1640196100000|2021-12-22 18:01:40|559.69|557.29|560.06|557.66|560.06|557.66|559.69|557.29|0
1640196110000|2021-12-22 18:01:50|560.24|557.84|559.87|557.47|560.24|557.84|559.87|557.47|0
1640196120000|2021-12-22 18:02:00|560.06|557.66|560.42|558.02|560.42|558.02|560.06|557.66|0
1640196130000|2021-12-22 18:02:10|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1640196140000|2021-12-22 18:02:20|560.06|557.66|560.06|557.66|560.06|557.66|560.06|557.66|0
1640196150000|2021-12-22 18:02:30|560.24|557.84|560.42|558.02|560.51|558.11|560.24|557.84|0
1640196160000|2021-12-22 18:02:40|560.61|558.21|560.79|558.39|560.79|558.39|560.61|558.21|0
1640196170000|2021-12-22 18:02:50|560.98|558.58|560.79|558.39|560.98|558.58|560.79|558.39|0
1640196180000|2021-12-22 18:03:00|560.61|558.21|560.79|558.39|560.79|558.39|560.61|558.21|0
1640196190000|2021-12-22 18:03:10|560.98|558.58|560.79|558.39|560.98|558.58|560.79|558.39|0
1640196210000|2021-12-22 18:03:30|560.98|558.58|561.16|558.76|561.16|558.76|560.98|558.58|0
1640196220000|2021-12-22 18:03:40|561.34|558.94|560.98|558.58|561.34|558.94|560.98|558.58|0
1640196230000|2021-12-22 18:03:50|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1640196240000|2021-12-22 18:04:00|560.88|558.48|560.97|558.57|560.97|558.57|560.88|558.48|0
1640196250000|2021-12-22 18:04:10|561.16|558.76|561.34|558.94|561.34|558.94|560.97|558.57|0
1640196260000|2021-12-22 18:04:20|561.16|558.76|561.34|558.94|561.34|558.94|561.16|558.76|0
1640196270000|2021-12-22 18:04:30|561.53|559.13|561.34|558.94|561.53|559.13|561.34|558.94|0
1640196280000|2021-12-22 18:04:40|561.16|558.76|561.34|558.94|561.34|558.94|561.16|558.76|0
1640196290000|2021-12-22 18:04:50|561.53|559.13|561.34|558.94|561.62|559.22|561.34|558.94|0
1640196300000|2021-12-22 18:05:00|561.53|559.13|561.71|559.31|561.71|559.31|561.53|559.13|0
1640196310000|2021-12-22 18:05:10|561.53|559.13|561.34|558.94|561.53|559.13|561.34|558.94|0
1640196320000|2021-12-22 18:05:20|561.53|559.13|561.34|558.94|561.53|559.13|561.34|558.94|0
1640196330000|2021-12-22 18:05:30|561.16|558.76|561.53|559.13|561.53|559.13|561.16|558.76|0
1640196340000|2021-12-22 18:05:40|561.34|558.94|561.53|559.13|561.53|559.13|561.34|558.94|0
1640196350000|2021-12-22 18:05:50|561.34|558.94|561.16|558.76|561.34|558.94|561.16|558.76|0
1640196360000|2021-12-22 18:06:00|560.97|558.57|561.16|558.76|561.16|558.76|560.97|558.57|0
1640196370000|2021-12-22 18:06:10|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1640196380000|2021-12-22 18:06:20|560.79|558.39|560.61|558.21|560.79|558.39|560.61|558.21|0
1640196390000|2021-12-22 18:06:30|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1640196400000|2021-12-22 18:06:40|560.24|557.84|560.61|558.21|560.61|558.21|560.24|557.84|0
1640196410000|2021-12-22 18:06:50|560.79|558.39|560.79|558.39|560.97|558.57|560.79|558.39|0
1640196420000|2021-12-22 18:07:00|560.97|558.57|560.61|558.21|560.97|558.57|560.61|558.21|0
1640196430000|2021-12-22 18:07:10|560.42|558.02|560.6|558.2|560.6|558.2|560.42|558.02|0
1640196440000|2021-12-22 18:07:20|560.42|558.02|560.6|558.2|560.6|558.2|560.42|558.02|0
1640196450000|2021-12-22 18:07:30|560.79|558.39|560.97|558.57|560.97|558.57|560.79|558.39|0
1640196460000|2021-12-22 18:07:40|560.79|558.39|560.79|558.39|560.79|558.39|560.6|558.2|0
1640196470000|2021-12-22 18:07:50|560.6|558.2|560.42|558.02|560.79|558.39|560.42|558.02|0
1640196480000|2021-12-22 18:08:00|560.6|558.2|560.79|558.39|560.79|558.39|560.6|558.2|0
1640196490000|2021-12-22 18:08:10|560.6|558.2|560.79|558.39|560.79|558.39|560.6|558.2|0
1640196500000|2021-12-22 18:08:20|560.6|558.2|560.79|558.39|560.79|558.39|560.51|558.11|0
1640196510000|2021-12-22 18:08:30|560.6|558.2|560.79|558.39|560.79|558.39|560.6|558.2|0
1640196520000|2021-12-22 18:08:40|560.97|558.57|560.79|558.39|560.97|558.57|560.79|558.39|0
1640196530000|2021-12-22 18:08:50|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1640196540000|2021-12-22 18:09:00|560.79|558.39|560.79|558.39|560.97|558.57|560.79|558.39|0
1640196550000|2021-12-22 18:09:10|560.97|558.57|560.79|558.39|560.97|558.57|560.79|558.39|0
1640196560000|2021-12-22 18:09:20|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1640196570000|2021-12-22 18:09:30|560.79|558.39|560.97|558.57|560.97|558.57|560.6|558.2|0
1640196580000|2021-12-22 18:09:40|561.16|558.76|560.97|558.57|561.16|558.76|560.97|558.57|0
1640196590000|2021-12-22 18:09:50|560.79|558.39|561.16|558.76|561.16|558.76|560.79|558.39|0
1640196600000|2021-12-22 18:10:00|560.97|558.57|561.16|558.76|561.16|558.76|560.97|558.57|0
1640196610000|2021-12-22 18:10:10|560.97|558.57|560.69|558.29|560.97|558.57|560.6|558.2|0
1640196620000|2021-12-22 18:10:20|560.79|558.39|560.79|558.39|560.97|558.57|560.79|558.39|0
1640196630000|2021-12-22 18:10:30|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1640196640000|2021-12-22 18:10:40|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1640196650000|2021-12-22 18:10:50|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1640196660000|2021-12-22 18:11:00|560.6|558.2|560.42|558.02|560.6|558.2|560.42|558.02|0
1640196670000|2021-12-22 18:11:10|560.23|557.83|560.32|557.92|560.32|557.92|560.23|557.83|0
1640196680000|2021-12-22 18:11:20|560.23|557.83|560.23|557.83|560.23|557.83|560.05|557.65|0
1640196690000|2021-12-22 18:11:30|560.05|557.65|560.23|557.83|560.23|557.83|559.87|557.47|0
1640196700000|2021-12-22 18:11:40|560.42|558.02|560.23|557.83|560.42|558.02|560.23|557.83|0
1640196710000|2021-12-22 18:11:50|560.42|558.02|560.42|558.02|560.42|558.02|560.42|558.02|0
1640196720000|2021-12-22 18:12:00|560.23|557.83|560.23|557.83|560.42|558.02|560.23|557.83|0
1640196730000|2021-12-22 18:12:10|560.05|557.65|559.87|557.47|560.05|557.65|559.68|557.28|0
1640196740000|2021-12-22 18:12:20|560.05|557.65|560.05|557.65|560.05|557.65|559.87|557.47|0
1640196750000|2021-12-22 18:12:30|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1640196760000|2021-12-22 18:12:40|559.95|557.55|559.68|557.28|559.95|557.55|559.68|557.28|0
1640196770000|2021-12-22 18:12:50|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1640196780000|2021-12-22 18:13:00|559.68|557.28|559.87|557.47|559.87|557.47|559.68|557.28|0
1640196790000|2021-12-22 18:13:10|560.05|557.65|559.87|557.47|560.05|557.65|559.87|557.47|0
1640196800000|2021-12-22 18:13:20|559.68|557.28|560.05|557.65|560.05|557.65|559.68|557.28|0
1640196810000|2021-12-22 18:13:30|560.23|557.83|560.05|557.65|560.23|557.83|560.05|557.65|0
1640196820000|2021-12-22 18:13:40|559.95|557.55|559.77|557.37|559.95|557.55|559.77|557.37|0
1640196830000|2021-12-22 18:13:50|559.87|557.47|559.68|557.28|560.05|557.65|559.68|557.28|0
1640196850000|2021-12-22 18:14:10|559.87|557.47|559.87|557.47|559.95|557.55|559.87|557.47|0
1640196860000|2021-12-22 18:14:20|559.86|557.46|559.86|557.46|560.05|557.65|559.86|557.46|0
1640196880000|2021-12-22 18:14:40|560.05|557.65|560.23|557.83|560.23|557.83|560.05|557.65|0
1640196890000|2021-12-22 18:14:50|560.05|557.65|560.23|557.83|560.23|557.83|560.05|557.65|0
1640196900000|2021-12-22 18:15:00|560.05|557.65|560.05|557.65|560.05|557.65|560.05|557.65|0
1640196910000|2021-12-22 18:15:10|559.95|557.55|559.68|557.28|559.95|557.55|559.68|557.28|0
1640196920000|2021-12-22 18:15:20|559.86|557.46|559.86|557.46|559.86|557.46|559.68|557.28|0
1640196930000|2021-12-22 18:15:30|560.05|557.65|559.86|557.46|560.05|557.65|559.86|557.46|0
1640196940000|2021-12-22 18:15:40|559.5|557.1|559.68|557.28|559.68|557.28|559.5|557.1|0
1640196950000|2021-12-22 18:15:50|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1640196960000|2021-12-22 18:16:00|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1640196970000|2021-12-22 18:16:10|559.86|557.46|560.05|557.65|560.05|557.65|559.86|557.46|0
1640196990000|2021-12-22 18:16:30|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1640197010000|2021-12-22 18:16:50|559.68|557.28|559.86|557.46|559.86|557.46|559.68|557.28|0
1640197020000|2021-12-22 18:17:00|559.68|557.28|559.58|557.18|559.68|557.28|559.58|557.18|0
1640197030000|2021-12-22 18:17:10|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1640197040000|2021-12-22 18:17:20|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1640197050000|2021-12-22 18:17:30|559.68|557.28|559.5|557.1|559.68|557.28|559.5|557.1|0
1640197060000|2021-12-22 18:17:40|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1640197080000|2021-12-22 18:18:00|559.86|557.46|559.68|557.28|559.86|557.46|559.68|557.28|0
1640197090000|2021-12-22 18:18:10|559.86|557.46|559.68|557.28|559.86|557.46|559.68|557.28|0
1640197100000|2021-12-22 18:18:20|559.86|557.46|560.05|557.65|560.05|557.65|559.86|557.46|0
1640197110000|2021-12-22 18:18:30|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1640197120000|2021-12-22 18:18:40|560.41|558.01|560.41|558.01|560.6|558.2|560.41|558.01|0
1640197130000|2021-12-22 18:18:50|560.14|557.74|560.05|557.65|560.41|558.01|560.05|557.65|0
1640197140000|2021-12-22 18:19:00|559.86|557.46|559.95|557.55|560.05|557.65|559.86|557.46|0
1640197150000|2021-12-22 18:19:10|559.86|557.46|559.49|557.09|559.86|557.46|559.49|557.09|0
1640197160000|2021-12-22 18:19:20|559.68|557.28|559.31|556.91|559.68|557.28|559.31|556.91|0
1640197170000|2021-12-22 18:19:30|559.13|556.73|559.49|557.09|559.49|557.09|559.13|556.73|0
1640197190000|2021-12-22 18:19:50|559.31|556.91|559.68|557.28|559.68|557.28|559.31|556.91|0
1640197210000|2021-12-22 18:20:10|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1640197220000|2021-12-22 18:20:20|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1640197230000|2021-12-22 18:20:30|559.86|557.46|559.68|557.28|559.86|557.46|559.68|557.28|0
1640197240000|2021-12-22 18:20:40|559.49|557.09|559.31|556.91|559.49|557.09|559.31|556.91|0
1640197250000|2021-12-22 18:20:50|559.49|557.09|559.49|557.09|559.49|557.09|559.31|556.91|0
1640197260000|2021-12-22 18:21:00|559.68|557.28|559.49|557.09|559.68|557.28|559.49|557.09|0
1640197270000|2021-12-22 18:21:10|559.31|556.91|559.13|556.73|559.31|556.91|559.13|556.73|0
1640197290000|2021-12-22 18:21:30|558.94|556.54|558.76|556.36|558.94|556.54|558.76|556.36|0
1640197300000|2021-12-22 18:21:40|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1640197310000|2021-12-22 18:21:50|558.76|556.36|558.57|556.17|558.76|556.36|558.57|556.17|0
1640197320000|2021-12-22 18:22:00|558.76|556.36|558.57|556.17|558.94|556.54|558.57|556.17|0
1640197330000|2021-12-22 18:22:10|558.48|556.08|558.57|556.17|558.57|556.17|558.39|555.99|0
1640197340000|2021-12-22 18:22:20|558.76|556.36|558.57|556.17|558.76|556.36|558.57|556.17|0
1640197350000|2021-12-22 18:22:30|558.76|556.36|558.94|556.54|558.94|556.54|558.57|556.17|0
1640197370000|2021-12-22 18:22:50|559.12|556.72|558.94|556.54|559.12|556.72|558.94|556.54|0
1640197380000|2021-12-22 18:23:00|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1640197390000|2021-12-22 18:23:10|558.94|556.54|558.94|556.54|558.94|556.54|558.76|556.36|0
1640197400000|2021-12-22 18:23:20|559.12|556.72|559.31|556.91|559.31|556.91|559.12|556.72|0
1640197410000|2021-12-22 18:23:30|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1640197420000|2021-12-22 18:23:40|559.31|556.91|559.12|556.72|559.31|556.91|558.94|556.54|0
1640197430000|2021-12-22 18:23:50|559.31|556.91|558.94|556.54|559.31|556.91|558.94|556.54|0
1640197440000|2021-12-22 18:24:00|559.12|556.72|559.21|556.81|559.21|556.81|559.12|556.72|0
1640197450000|2021-12-22 18:24:10|559.12|556.72|558.76|556.36|559.12|556.72|558.76|556.36|0
1640197460000|2021-12-22 18:24:20|558.57|556.17|558.76|556.36|558.76|556.36|558.57|556.17|0
1640197480000|2021-12-22 18:24:40|558.94|556.54|558.76|556.36|558.94|556.54|558.76|556.36|0
1640197490000|2021-12-22 18:24:50|558.57|556.17|558.2|555.8|558.57|556.17|558.2|555.8|0
1640197500000|2021-12-22 18:25:00|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1640197520000|2021-12-22 18:25:20|558.84|556.44|558.57|556.17|558.84|556.44|558.48|556.08|0
1640197530000|2021-12-22 18:25:30|558.76|556.36|558.39|555.99|558.76|556.36|558.39|555.99|0
1640197540000|2021-12-22 18:25:40|558.2|555.8|558.39|555.99|558.57|556.17|558.2|555.8|0
1640197550000|2021-12-22 18:25:50|558.2|555.8|558.39|555.99|558.39|555.99|558.2|555.8|0
1640197560000|2021-12-22 18:26:00|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1640197570000|2021-12-22 18:26:10|558.02|555.62|558.2|555.8|558.2|555.8|558.02|555.62|0
1640197580000|2021-12-22 18:26:20|557.84|555.44|558.02|555.62|558.02|555.62|557.84|555.44|0
1640197590000|2021-12-22 18:26:30|557.84|555.44|558.02|555.62|558.02|555.62|557.84|555.44|0
1640197600000|2021-12-22 18:26:40|557.84|555.44|557.65|555.25|557.84|555.44|557.47|555.07|0
1640197610000|2021-12-22 18:26:50|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1640197620000|2021-12-22 18:27:00|558.02|555.62|558.02|555.62|558.02|555.62|558.02|555.62|0
1640197630000|2021-12-22 18:27:10|557.84|555.44|557.74|555.34|557.84|555.44|557.74|555.34|0
1640197640000|2021-12-22 18:27:20|557.84|555.44|558.02|555.62|558.02|555.62|557.84|555.44|0
1640197650000|2021-12-22 18:27:30|557.84|555.44|558.02|555.62|558.02|555.62|557.84|555.44|0
1640197660000|2021-12-22 18:27:40|557.84|555.44|558.02|555.62|558.02|555.62|557.84|555.44|0
1640197670000|2021-12-22 18:27:50|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1640197680000|2021-12-22 18:28:00|558.02|555.62|557.84|555.44|558.2|555.8|557.84|555.44|0
1640197690000|2021-12-22 18:28:10|558.02|555.62|557.65|555.25|558.02|555.62|557.65|555.25|0
1640197700000|2021-12-22 18:28:20|557.47|555.07|557.65|555.25|557.65|555.25|557.47|555.07|0
1640197710000|2021-12-22 18:28:30|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1640197720000|2021-12-22 18:28:40|557.28|554.88|557.28|554.88|557.47|555.07|557.28|554.88|0
1640197730000|2021-12-22 18:28:50|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1640197740000|2021-12-22 18:29:00|557.65|555.25|557.65|555.25|557.65|555.25|557.47|555.07|0
1640197750000|2021-12-22 18:29:10|557.83|555.43|558.2|555.8|558.39|555.99|557.83|555.43|0
1640197760000|2021-12-22 18:29:20|558.11|555.71|558.02|555.62|558.2|555.8|557.83|555.43|0
1640197770000|2021-12-22 18:29:30|557.83|555.43|557.83|555.43|557.83|555.43|557.83|555.43|0
1640197790000|2021-12-22 18:29:50|557.65|555.25|557.65|555.25|557.65|555.25|557.47|555.07|0
1640197800000|2021-12-22 18:30:00|558.2|555.8|557.65|555.25|558.2|555.8|557.65|555.25|0
1640197810000|2021-12-22 18:30:10|558.02|555.62|558.75|556.35|558.75|556.35|558.02|555.62|0
1640197820000|2021-12-22 18:30:20|558.57|556.17|558.75|556.35|558.75|556.35|558.57|556.17|0
1640197830000|2021-12-22 18:30:30|558.94|556.54|558.75|556.35|558.94|556.54|558.75|556.35|0
1640197840000|2021-12-22 18:30:40|558.94|556.54|559.12|556.72|559.12|556.72|558.94|556.54|0
1640197850000|2021-12-22 18:30:50|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1640197860000|2021-12-22 18:31:00|559.12|556.72|559.12|556.72|559.3|556.9|559.12|556.72|0
1640197870000|2021-12-22 18:31:10|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1640197880000|2021-12-22 18:31:20|558.75|556.35|558.94|556.54|558.94|556.54|558.57|556.17|0
1640197890000|2021-12-22 18:31:30|559.12|556.72|559.3|556.9|559.3|556.9|559.12|556.72|0
1640197900000|2021-12-22 18:31:40|559.49|557.09|559.3|556.9|559.49|557.09|559.3|556.9|0
1640197910000|2021-12-22 18:31:50|559.12|556.72|559.12|556.72|559.3|556.9|559.12|556.72|0
1640197920000|2021-12-22 18:32:00|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1640197930000|2021-12-22 18:32:10|559.12|556.72|559.3|556.9|559.3|556.9|559.12|556.72|0
1640197950000|2021-12-22 18:32:30|559.12|556.72|559.3|556.9|559.3|556.9|559.12|556.72|0
1640197970000|2021-12-22 18:32:50|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1640197980000|2021-12-22 18:33:00|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1640197990000|2021-12-22 18:33:10|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1640198000000|2021-12-22 18:33:20|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1640198010000|2021-12-22 18:33:30|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1640198020000|2021-12-22 18:33:40|559.3|556.9|559.49|557.09|559.49|557.09|559.3|556.9|0
1640198030000|2021-12-22 18:33:50|559.3|556.9|559.49|557.09|559.49|557.09|559.3|556.9|0
1640198040000|2021-12-22 18:34:00|559.3|556.9|559.49|557.09|559.49|557.09|559.3|556.9|0
1640198050000|2021-12-22 18:34:10|559.3|556.9|559.49|557.09|559.49|557.09|559.3|556.9|0
1640198060000|2021-12-22 18:34:20|559.3|556.9|559.3|556.9|559.67|557.27|559.3|556.9|0
1640198070000|2021-12-22 18:34:30|559.49|557.09|559.3|556.9|559.49|557.09|559.3|556.9|0
1640198080000|2021-12-22 18:34:40|559.12|556.72|559.12|556.72|559.12|556.72|558.93|556.53|0
1640198090000|2021-12-22 18:34:50|558.93|556.53|559.12|556.72|559.3|556.9|558.93|556.53|0
1640198100000|2021-12-22 18:35:00|558.93|556.53|558.57|556.17|558.93|556.53|558.57|556.17|0
1640198110000|2021-12-22 18:35:10|558.84|556.44|558.75|556.35|558.84|556.44|558.75|556.35|0
1640198120000|2021-12-22 18:35:20|558.57|556.17|558.2|555.8|558.57|556.17|558.2|555.8|0
1640198130000|2021-12-22 18:35:30|558.38|555.98|558.38|555.98|558.38|555.98|558.2|555.8|0
1640198140000|2021-12-22 18:35:40|558.2|555.8|558.2|555.8|558.2|555.8|558.01|555.61|0
1640198150000|2021-12-22 18:35:50|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1640198160000|2021-12-22 18:36:00|558.2|555.8|558.38|555.98|558.38|555.98|558.2|555.8|0
1640198170000|2021-12-22 18:36:10|558.2|555.8|557.1|554.7|558.2|555.8|557.1|554.7|0
1640198180000|2021-12-22 18:36:20|557.28|554.88|557.46|555.06|557.65|555.25|557.28|554.88|0
1640198190000|2021-12-22 18:36:30|557.65|555.25|557.46|555.06|557.65|555.25|557.46|555.06|0
1640198200000|2021-12-22 18:36:40|557.28|554.88|556.73|554.33|557.28|554.88|556.73|554.33|0
1640198210000|2021-12-22 18:36:50|556.55|554.15|556.73|554.33|556.91|554.51|556.55|554.15|0
1640198220000|2021-12-22 18:37:00|557.1|554.7|556.91|554.51|557.28|554.88|556.91|554.51|0
1640198230000|2021-12-22 18:37:10|557.1|554.7|557.1|554.7|557.1|554.7|556.91|554.51|0
1640198250000|2021-12-22 18:37:30|557.28|554.88|557.1|554.7|557.28|554.88|557.1|554.7|0
1640198260000|2021-12-22 18:37:40|556.91|554.51|557.1|554.7|557.1|554.7|556.91|554.51|0
1640198270000|2021-12-22 18:37:50|556.27|553.87|555.99|553.59|556.27|553.87|555.99|553.59|0
1640198280000|2021-12-22 18:38:00|555.63|553.23|555.44|553.04|555.63|553.23|555.26|552.86|0
1640198290000|2021-12-22 18:38:10|555.26|552.86|555.44|553.04|555.44|553.04|555.08|552.68|0
1640198300000|2021-12-22 18:38:20|555.63|553.23|556.08|553.68|556.18|553.78|555.63|553.23|0
1640198310000|2021-12-22 18:38:30|555.99|553.59|555.99|553.59|555.99|553.59|555.81|553.41|0
1640198320000|2021-12-22 18:38:40|555.81|553.41|555.44|553.04|555.81|553.41|555.44|553.04|0
1640198330000|2021-12-22 18:38:50|555.63|553.23|555.44|553.04|555.63|553.23|555.44|553.04|0
1640198340000|2021-12-22 18:39:00|555.26|552.86|555.44|553.04|555.44|553.04|555.26|552.86|0
1640198350000|2021-12-22 18:39:10|555.26|552.86|554.71|552.31|555.26|552.86|554.71|552.31|0
1640198360000|2021-12-22 18:39:20|554.53|552.13|554.34|551.94|554.53|552.13|554.34|551.94|0
1640198370000|2021-12-22 18:39:30|554.53|552.13|554.71|552.31|555.08|552.68|554.53|552.13|0
1640198380000|2021-12-22 18:39:40|554.53|552.13|554.16|551.76|554.71|552.31|554.16|551.76|0
1640198390000|2021-12-22 18:39:50|554.34|551.94|554.53|552.13|554.53|552.13|554.34|551.94|0
1640198400000|2021-12-22 18:40:00|554.71|552.31|554.8|552.4|554.8|552.4|554.71|552.31|0
1640198410000|2021-12-22 18:40:10|554.71|552.31|554.34|551.94|554.71|552.31|554.34|551.94|0
1640198420000|2021-12-22 18:40:20|554.16|551.76|554.34|551.94|554.34|551.94|554.16|551.76|0
1640198430000|2021-12-22 18:40:30|554.16|551.76|553.98|551.58|554.16|551.76|553.98|551.58|0
1640198440000|2021-12-22 18:40:40|553.24|550.84|553.06|550.66|553.24|550.84|553.06|550.66|0
1640198450000|2021-12-22 18:40:50|552.88|550.48|552.69|550.29|552.88|550.48|552.69|550.29|0
1640198460000|2021-12-22 18:41:00|553.06|550.66|553.43|551.03|553.43|551.03|553.06|550.66|0
1640198470000|2021-12-22 18:41:10|553.24|550.84|553.06|550.66|553.24|550.84|553.06|550.66|0
1640198480000|2021-12-22 18:41:20|552.88|550.48|553.24|550.84|553.24|550.84|552.88|550.48|0
1640198490000|2021-12-22 18:41:30|553.43|551.03|553.06|550.66|553.43|551.03|553.06|550.66|0
1640198500000|2021-12-22 18:41:40|552.88|550.48|553.06|550.66|553.06|550.66|552.88|550.48|0
1640198510000|2021-12-22 18:41:50|552.88|550.48|553.24|550.84|553.24|550.84|552.88|550.48|0
1640198520000|2021-12-22 18:42:00|553.06|550.66|553.43|551.03|553.43|551.03|553.06|550.66|0
1640198530000|2021-12-22 18:42:10|553.61|551.21|553.61|551.21|553.61|551.21|553.61|551.21|0
1640198540000|2021-12-22 18:42:20|553.43|551.03|553.43|551.03|553.43|551.03|553.43|551.03|0
1640198550000|2021-12-22 18:42:30|553.61|551.21|553.61|551.21|553.79|551.39|553.61|551.21|0
1640198560000|2021-12-22 18:42:40|553.79|551.39|554.16|551.76|554.16|551.76|553.79|551.39|0
1640198570000|2021-12-22 18:42:50|554.52|552.12|554.34|551.94|554.52|552.12|554.34|551.94|0
1640198580000|2021-12-22 18:43:00|554.16|551.76|554.71|552.31|554.71|552.31|554.16|551.76|0
1640198590000|2021-12-22 18:43:10|554.89|552.49|554.89|552.49|555.07|552.67|554.89|552.49|0
1640198600000|2021-12-22 18:43:20|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1640198610000|2021-12-22 18:43:30|554.89|552.49|554.71|552.31|554.89|552.49|554.52|552.12|0
1640198620000|2021-12-22 18:43:40|554.89|552.49|554.89|552.49|554.89|552.49|554.71|552.31|0
1640198630000|2021-12-22 18:43:50|555.07|552.67|555.26|552.86|555.26|552.86|555.07|552.67|0
1640198640000|2021-12-22 18:44:00|555.44|553.04|555.07|552.67|555.44|553.04|554.89|552.49|0
1640198650000|2021-12-22 18:44:10|554.89|552.49|554.71|552.31|554.89|552.49|554.71|552.31|0
1640198660000|2021-12-22 18:44:20|554.89|552.49|554.71|552.31|554.89|552.49|554.71|552.31|0
1640198670000|2021-12-22 18:44:30|554.89|552.49|554.71|552.31|554.89|552.49|554.71|552.31|0
1640198680000|2021-12-22 18:44:40|554.89|552.49|554.71|552.31|554.89|552.49|554.71|552.31|0
1640198690000|2021-12-22 18:44:50|554.89|552.49|554.52|552.12|554.89|552.49|554.52|552.12|0
1640198700000|2021-12-22 18:45:00|554.71|552.31|554.34|551.94|554.71|552.31|554.34|551.94|0
1640198710000|2021-12-22 18:45:10|554.52|552.12|554.06|551.66|554.61|552.21|554.06|551.66|0
1640198720000|2021-12-22 18:45:20|554.34|551.94|554.71|552.31|554.71|552.31|554.16|551.76|0
1640198730000|2021-12-22 18:45:30|555.26|552.86|555.26|552.86|555.26|552.86|555.07|552.67|0
1640198740000|2021-12-22 18:45:40|555.44|553.04|555.44|553.04|555.44|553.04|555.26|552.86|0
1640198750000|2021-12-22 18:45:50|555.26|552.86|555.26|552.86|555.26|552.86|555.07|552.67|0
1640198760000|2021-12-22 18:46:00|555.07|552.67|555.44|553.04|555.44|553.04|555.07|552.67|0
1640198770000|2021-12-22 18:46:10|555.62|553.22|555.81|553.41|555.81|553.41|555.62|553.22|0
1640198780000|2021-12-22 18:46:20|555.99|553.59|555.62|553.22|555.99|553.59|555.62|553.22|0
1640198790000|2021-12-22 18:46:30|555.81|553.41|555.62|553.22|555.81|553.41|555.62|553.22|0
1640198800000|2021-12-22 18:46:40|555.81|553.41|555.62|553.22|555.81|553.41|555.62|553.22|0
1640198810000|2021-12-22 18:46:50|555.81|553.41|555.99|553.59|555.99|553.59|555.81|553.41|0
1640198820000|2021-12-22 18:47:00|555.89|553.49|556.54|554.14|556.54|554.14|555.89|553.49|0
1640198830000|2021-12-22 18:47:10|556.36|553.96|555.99|553.59|556.36|553.96|555.99|553.59|0
1640198840000|2021-12-22 18:47:20|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1640198850000|2021-12-22 18:47:30|555.99|553.59|555.99|553.59|555.99|553.59|555.99|553.59|0
1640198860000|2021-12-22 18:47:40|556.17|553.77|555.99|553.59|556.17|553.77|555.99|553.59|0
1640198870000|2021-12-22 18:47:50|555.81|553.41|555.81|553.41|555.81|553.41|555.62|553.22|0
1640198880000|2021-12-22 18:48:00|555.99|553.59|554.98|552.58|555.99|553.59|554.98|552.58|0
1640198890000|2021-12-22 18:48:10|555.07|552.67|555.25|552.85|555.44|553.04|555.07|552.67|0
1640198900000|2021-12-22 18:48:20|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1640198910000|2021-12-22 18:48:30|554.89|552.49|555.07|552.67|555.07|552.67|554.89|552.49|0
1640198920000|2021-12-22 18:48:40|554.89|552.49|555.07|552.67|555.07|552.67|554.7|552.3|0
1640198930000|2021-12-22 18:48:50|554.89|552.49|554.89|552.49|554.89|552.49|554.7|552.3|0
1640198940000|2021-12-22 18:49:00|554.7|552.3|555.07|552.67|555.07|552.67|554.7|552.3|0
1640198950000|2021-12-22 18:49:10|554.89|552.49|555.25|552.85|555.25|552.85|554.89|552.49|0
1640198960000|2021-12-22 18:49:20|555.07|552.67|554.89|552.49|555.25|552.85|554.89|552.49|0
1640198970000|2021-12-22 18:49:30|555.25|552.85|555.44|553.04|555.44|553.04|555.25|552.85|0
1640198980000|2021-12-22 18:49:40|555.34|552.94|555.25|552.85|555.34|552.94|555.25|552.85|0
1640198990000|2021-12-22 18:49:50|555.07|552.67|555.07|552.67|555.25|552.85|555.07|552.67|0
1640199000000|2021-12-22 18:50:00|555.25|552.85|555.07|552.67|555.25|552.85|555.07|552.67|0
1640199010000|2021-12-22 18:50:10|555.62|553.22|555.44|553.04|555.62|553.22|555.44|553.04|0
1640199020000|2021-12-22 18:50:20|555.62|553.22|555.44|553.04|555.62|553.22|555.44|553.04|0
1640199040000|2021-12-22 18:50:40|555.62|553.22|555.62|553.22|555.8|553.4|555.62|553.22|0
1640199050000|2021-12-22 18:50:50|555.8|553.4|555.99|553.59|555.99|553.59|555.8|553.4|0
1640199060000|2021-12-22 18:51:00|555.8|553.4|555.25|552.85|555.8|553.4|555.25|552.85|0
1640199070000|2021-12-22 18:51:10|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1640199080000|2021-12-22 18:51:20|555.25|552.85|555.07|552.67|555.44|553.04|555.07|552.67|0
1640199090000|2021-12-22 18:51:30|555.25|552.85|555.16|552.76|555.25|552.85|555.16|552.76|0
1640199100000|2021-12-22 18:51:40|555.07|552.67|555.25|552.85|555.25|552.85|555.07|552.67|0
1640199110000|2021-12-22 18:51:50|555.07|552.67|555.25|552.85|555.25|552.85|555.07|552.67|0
1640199120000|2021-12-22 18:52:00|555.07|552.67|555.25|552.85|555.25|552.85|555.07|552.67|0
1640199130000|2021-12-22 18:52:10|555.07|552.67|555.16|552.76|555.16|552.76|555.07|552.67|0
1640199140000|2021-12-22 18:52:20|555.44|553.04|555.25|552.85|555.44|553.04|555.25|552.85|0
1640199150000|2021-12-22 18:52:30|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1640199160000|2021-12-22 18:52:40|554.89|552.49|554.89|552.49|554.89|552.49|554.79|552.39|0
1640199170000|2021-12-22 18:52:50|555.07|552.67|555.07|552.67|555.07|552.67|554.89|552.49|0
1640199180000|2021-12-22 18:53:00|554.89|552.49|555.25|552.85|555.25|552.85|554.89|552.49|0
1640199190000|2021-12-22 18:53:10|555.07|552.67|555.25|552.85|555.25|552.85|555.07|552.67|0
1640199200000|2021-12-22 18:53:20|555.07|552.67|555.8|553.4|555.8|553.4|555.07|552.67|0
1640199210000|2021-12-22 18:53:30|555.62|553.22|555.8|553.4|555.8|553.4|555.44|553.04|0
1640199220000|2021-12-22 18:53:40|555.62|553.22|555.89|553.49|555.89|553.49|555.62|553.22|0
1640199230000|2021-12-22 18:53:50|555.8|553.4|555.99|553.59|556.17|553.77|555.8|553.4|0
1640199240000|2021-12-22 18:54:00|556.17|553.77|555.99|553.59|556.17|553.77|555.99|553.59|0
1640199250000|2021-12-22 18:54:10|555.8|553.4|555.99|553.59|555.99|553.59|555.8|553.4|0
1640199260000|2021-12-22 18:54:20|555.8|553.4|556.35|553.95|556.35|553.95|555.8|553.4|0
1640199270000|2021-12-22 18:54:30|555.99|553.59|556.17|553.77|556.17|553.77|555.99|553.59|0
1640199280000|2021-12-22 18:54:40|555.99|553.59|555.99|553.59|555.99|553.59|555.8|553.4|0
1640199290000|2021-12-22 18:54:50|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1640199300000|2021-12-22 18:55:00|555.99|553.59|555.8|553.4|555.99|553.59|555.8|553.4|0
1640199310000|2021-12-22 18:55:10|555.99|553.59|555.98|553.58|555.99|553.59|555.8|553.4|0
1640199320000|2021-12-22 18:55:20|555.8|553.4|555.62|553.22|555.98|553.58|555.62|553.22|0
1640199330000|2021-12-22 18:55:30|555.43|553.03|555.43|553.03|555.43|553.03|555.43|553.03|0
1640199340000|2021-12-22 18:55:40|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1640199350000|2021-12-22 18:55:50|555.8|553.4|555.43|553.03|555.8|553.4|555.43|553.03|0
1640199360000|2021-12-22 18:56:00|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1640199370000|2021-12-22 18:56:10|555.43|553.03|555.62|553.22|555.62|553.22|555.43|553.03|0
1640199380000|2021-12-22 18:56:20|555.43|553.03|556.17|553.77|556.17|553.77|555.25|552.85|0
1640199390000|2021-12-22 18:56:30|555.8|553.4|555.98|553.58|555.98|553.58|555.8|553.4|0
1640199400000|2021-12-22 18:56:40|555.8|553.4|555.98|553.58|555.98|553.58|555.8|553.4|0
1640199410000|2021-12-22 18:56:50|556.17|553.77|556.35|553.95|556.35|553.95|556.17|553.77|0
1640199420000|2021-12-22 18:57:00|556.17|553.77|556.53|554.13|556.53|554.13|556.17|553.77|0
1640199430000|2021-12-22 18:57:10|555.8|553.4|555.43|553.03|555.8|553.4|555.43|553.03|0
1640199440000|2021-12-22 18:57:20|555.07|552.67|555.07|552.67|555.25|552.85|555.07|552.67|0
1640199450000|2021-12-22 18:57:30|555.25|552.85|555.62|553.22|555.62|553.22|555.25|552.85|0
1640199460000|2021-12-22 18:57:40|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1640199470000|2021-12-22 18:57:50|555.62|553.22|555.62|553.22|555.8|553.4|555.62|553.22|0
1640199480000|2021-12-22 18:58:00|555.8|553.4|555.43|553.03|555.8|553.4|555.43|553.03|0
1640199490000|2021-12-22 18:58:10|555.25|552.85|555.25|552.85|555.43|553.03|555.25|552.85|0
1640199500000|2021-12-22 18:58:20|555.43|553.03|555.62|553.22|555.62|553.22|555.43|553.03|0
1640199510000|2021-12-22 18:58:30|555.25|552.85|555.07|552.67|555.25|552.85|554.88|552.48|0
1640199520000|2021-12-22 18:58:40|554.88|552.48|554.79|552.39|554.88|552.48|554.7|552.3|0
1640199530000|2021-12-22 18:58:50|554.88|552.48|554.52|552.12|554.88|552.48|554.52|552.12|0
1640199540000|2021-12-22 18:59:00|554.7|552.3|555.07|552.67|555.07|552.67|554.7|552.3|0
1640199550000|2021-12-22 18:59:10|554.7|552.3|554.52|552.12|554.7|552.3|554.52|552.12|0
1640199560000|2021-12-22 18:59:20|554.7|552.3|554.52|552.12|554.7|552.3|554.52|552.12|0
1640199570000|2021-12-22 18:59:30|554.33|551.93|554.52|552.12|554.52|552.12|554.33|551.93|0
1640199580000|2021-12-22 18:59:40|554.7|552.3|554.52|552.12|554.7|552.3|554.33|551.93|0
1640199590000|2021-12-22 18:59:50|554.7|552.3|554.52|552.12|554.7|552.3|554.52|552.12|0
1640199600000|2021-12-22 19:00:00|554.7|552.3|553.97|551.57|554.7|552.3|553.97|551.57|0
1640199610000|2021-12-22 19:00:10|553.42|551.02|553.97|551.57|553.97|551.57|553.42|551.02|0
1640199620000|2021-12-22 19:00:20|553.6|551.2|553.6|551.2|553.6|551.2|553.42|551.02|0
1640199630000|2021-12-22 19:00:30|553.78|551.38|553.78|551.38|553.78|551.38|553.6|551.2|0
1640199640000|2021-12-22 19:00:40|553.97|551.57|553.6|551.2|553.97|551.57|553.6|551.2|0
1640199650000|2021-12-22 19:00:50|553.78|551.38|553.42|551.02|553.78|551.38|553.42|551.02|0
1640199660000|2021-12-22 19:01:00|553.23|550.83|553.05|550.65|553.23|550.83|553.05|550.65|0
1640199670000|2021-12-22 19:01:10|552.68|550.28|552.68|550.28|552.87|550.47|552.68|550.28|0
1640199680000|2021-12-22 19:01:20|552.87|550.47|552.32|549.92|552.87|550.47|552.32|549.92|0
1640199690000|2021-12-22 19:01:30|552.13|549.73|552.13|549.73|552.13|549.73|551.95|549.55|0
1640199700000|2021-12-22 19:01:40|552.32|549.92|552.32|549.92|552.32|549.92|552.13|549.73|0
1640199710000|2021-12-22 19:01:50|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1640199720000|2021-12-22 19:02:00|552.87|550.47|552.5|550.1|552.87|550.47|552.5|550.1|0
1640199730000|2021-12-22 19:02:10|553.05|550.65|553.05|550.65|553.05|550.65|553.05|550.65|0
1640199740000|2021-12-22 19:02:20|553.23|550.83|553.23|550.83|553.23|550.83|553.05|550.65|0
1640199750000|2021-12-22 19:02:30|552.87|550.47|552.5|550.1|552.87|550.47|552.5|550.1|0
1640199760000|2021-12-22 19:02:40|552.87|550.47|553.23|550.83|553.23|550.83|552.68|550.28|0
1640199770000|2021-12-22 19:02:50|553.41|551.01|553.78|551.38|553.78|551.38|553.41|551.01|0
1640199780000|2021-12-22 19:03:00|553.6|551.2|553.6|551.2|553.78|551.38|553.6|551.2|0
1640199790000|2021-12-22 19:03:10|553.41|551.01|553.05|550.65|553.41|551.01|553.05|550.65|0
1640199800000|2021-12-22 19:03:20|552.77|550.37|552.87|550.47|552.87|550.47|552.68|550.28|0
1640199810000|2021-12-22 19:03:30|553.05|550.65|553.05|550.65|553.23|550.83|553.05|550.65|0
1640199820000|2021-12-22 19:03:40|553.41|551.01|553.78|551.38|553.78|551.38|553.41|551.01|0
1640199830000|2021-12-22 19:03:50|553.6|551.2|553.6|551.2|553.78|551.38|553.6|551.2|0
1640199840000|2021-12-22 19:04:00|553.41|551.01|553.05|550.65|553.41|551.01|552.86|550.46|0
1640199850000|2021-12-22 19:04:10|553.23|550.83|553.23|550.83|553.23|550.83|553.05|550.65|0
1640199860000|2021-12-22 19:04:20|552.86|550.46|553.05|550.65|553.05|550.65|552.68|550.28|0
1640199870000|2021-12-22 19:04:30|552.86|550.46|553.23|550.83|553.23|550.83|552.86|550.46|0
1640199880000|2021-12-22 19:04:40|553.05|550.65|553.78|551.38|553.78|551.38|553.05|550.65|0
1640199890000|2021-12-22 19:04:50|553.6|551.2|553.78|551.38|553.78|551.38|553.6|551.2|0
1640199900000|2021-12-22 19:05:00|553.96|551.56|554.33|551.93|554.33|551.93|553.96|551.56|0
1640199910000|2021-12-22 19:05:10|554.15|551.75|553.96|551.56|554.15|551.75|553.96|551.56|0
1640199920000|2021-12-22 19:05:20|553.78|551.38|553.96|551.56|554.15|551.75|553.78|551.38|0
1640199930000|2021-12-22 19:05:30|554.33|551.93|554.15|551.75|554.33|551.93|554.15|551.75|0
1640199940000|2021-12-22 19:05:40|554.23|551.83|554.23|551.83|554.23|551.83|554.23|551.83|0
1640199950000|2021-12-22 19:05:50|554.33|551.93|553.96|551.56|554.33|551.93|553.96|551.56|0
1640199960000|2021-12-22 19:06:00|553.78|551.38|553.78|551.38|553.78|551.38|553.78|551.38|0
1640199970000|2021-12-22 19:06:10|553.6|551.2|553.41|551.01|553.78|551.38|553.41|551.01|0
1640199980000|2021-12-22 19:06:20|553.6|551.2|553.78|551.38|553.96|551.56|553.6|551.2|0
1640199990000|2021-12-22 19:06:30|553.96|551.56|553.6|551.2|553.96|551.56|553.6|551.2|0
1640200000000|2021-12-22 19:06:40|553.05|550.65|553.05|550.65|553.05|550.65|552.86|550.46|0
1640200010000|2021-12-22 19:06:50|552.86|550.46|553.23|550.83|553.23|550.83|552.86|550.46|0
1640200020000|2021-12-22 19:07:00|553.78|551.38|553.6|551.2|553.78|551.38|553.41|551.01|0
1640200030000|2021-12-22 19:07:10|553.78|551.38|553.23|550.83|553.78|551.38|553.23|550.83|0
1640200040000|2021-12-22 19:07:20|553.41|551.01|553.23|550.83|553.41|551.01|553.23|550.83|0
1640200050000|2021-12-22 19:07:30|552.86|550.46|553.05|550.65|553.05|550.65|552.86|550.46|0
1640200060000|2021-12-22 19:07:40|552.95|550.55|552.86|550.46|553.05|550.65|552.86|550.46|0
1640200070000|2021-12-22 19:07:50|553.05|550.65|553.05|550.65|553.05|550.65|552.86|550.46|0
1640200080000|2021-12-22 19:08:00|553.23|550.83|553.05|550.65|553.23|550.83|553.05|550.65|0
1640200090000|2021-12-22 19:08:10|552.86|550.46|552.13|549.73|552.86|550.46|552.13|549.73|0
1640200100000|2021-12-22 19:08:20|552.31|549.91|552.31|549.91|552.5|550.1|551.95|549.55|0
1640200110000|2021-12-22 19:08:30|552.68|550.28|552.5|550.1|552.68|550.28|552.13|549.73|0
1640200120000|2021-12-22 19:08:40|552.31|549.91|552.13|549.73|552.31|549.91|551.95|549.55|0
1640200130000|2021-12-22 19:08:50|552.31|549.91|552.5|550.1|552.5|550.1|552.31|549.91|0
1640200140000|2021-12-22 19:09:00|552.86|550.46|552.86|550.46|552.86|550.46|552.68|550.28|0
1640200150000|2021-12-22 19:09:10|553.05|550.65|552.86|550.46|553.05|550.65|552.86|550.46|0
1640200160000|2021-12-22 19:09:20|552.68|550.28|552.68|550.28|552.68|550.28|552.68|550.28|0
1640200170000|2021-12-22 19:09:30|552.5|550.1|552.68|550.28|552.77|550.37|552.5|550.1|0
1640200180000|2021-12-22 19:09:40|552.5|550.1|552.5|550.1|552.5|550.1|552.31|549.91|0
1640200190000|2021-12-22 19:09:50|552.86|550.46|552.68|550.28|552.86|550.46|552.68|550.28|0
1640200200000|2021-12-22 19:10:00|552.86|550.46|552.5|550.1|552.86|550.46|552.5|550.1|0
1640200210000|2021-12-22 19:10:10|552.68|550.28|552.5|550.1|552.68|550.28|552.5|550.1|0
1640200220000|2021-12-22 19:10:20|552.31|549.91|552.31|549.91|552.68|550.28|552.31|549.91|0
1640200230000|2021-12-22 19:10:30|552.13|549.73|552.31|549.91|552.5|550.1|552.13|549.73|0
1640200240000|2021-12-22 19:10:40|552.68|550.28|552.5|550.1|552.68|550.28|552.5|550.1|0
1640200250000|2021-12-22 19:10:50|552.4|550|552.31|549.91|552.4|550|552.31|549.91|0
1640200260000|2021-12-22 19:11:00|552.5|550.1|552.31|549.91|552.5|550.1|552.31|549.91|0
1640200270000|2021-12-22 19:11:10|552.5|550.1|552.31|549.91|552.5|550.1|552.31|549.91|0
1640200280000|2021-12-22 19:11:20|552.03|549.63|552.22|549.82|552.22|549.82|551.95|549.55|0
1640200290000|2021-12-22 19:11:30|552.31|549.91|552.49|550.09|552.49|550.09|552.31|549.91|0
1640200300000|2021-12-22 19:11:40|552.68|550.28|552.86|550.46|552.86|550.46|552.68|550.28|0
1640200310000|2021-12-22 19:11:50|552.68|550.28|553.04|550.64|553.04|550.64|552.68|550.28|0
1640200320000|2021-12-22 19:12:00|552.86|550.46|553.41|551.01|553.41|551.01|552.86|550.46|0
1640200330000|2021-12-22 19:12:10|553.59|551.19|553.59|551.19|553.59|551.19|553.59|551.19|0
1640200340000|2021-12-22 19:12:20|553.78|551.38|553.78|551.38|553.78|551.38|553.59|551.19|0
1640200350000|2021-12-22 19:12:30|554.33|551.93|553.96|551.56|554.33|551.93|553.96|551.56|0
1640200360000|2021-12-22 19:12:40|554.14|551.74|553.96|551.56|554.14|551.74|553.96|551.56|0
1640200370000|2021-12-22 19:12:50|554.14|551.74|554.33|551.93|554.33|551.93|554.14|551.74|0
1640200380000|2021-12-22 19:13:00|554.14|551.74|554.33|551.93|554.33|551.93|554.05|551.65|0
1640200390000|2021-12-22 19:13:10|554.14|551.74|554.14|551.74|554.33|551.93|554.14|551.74|0
1640200400000|2021-12-22 19:13:20|553.96|551.56|554.14|551.74|554.14|551.74|553.96|551.56|0
1640200410000|2021-12-22 19:13:30|553.96|551.56|553.78|551.38|553.96|551.56|553.78|551.38|0
1640200420000|2021-12-22 19:13:40|553.96|551.56|553.78|551.38|553.96|551.56|553.78|551.38|0
1640200430000|2021-12-22 19:13:50|553.96|551.56|554.14|551.74|554.14|551.74|553.78|551.38|0
1640200440000|2021-12-22 19:14:00|553.96|551.56|553.96|551.56|554.14|551.74|553.96|551.56|0
1640200450000|2021-12-22 19:14:10|553.78|551.38|553.78|551.38|553.78|551.38|553.78|551.38|0
1640200460000|2021-12-22 19:14:20|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1640200470000|2021-12-22 19:14:30|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1640200480000|2021-12-22 19:14:40|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1640200490000|2021-12-22 19:14:50|553.96|551.56|554.05|551.65|554.14|551.74|553.96|551.56|0
1640200500000|2021-12-22 19:15:00|554.14|551.74|553.77|551.37|554.14|551.74|553.77|551.37|0
1640200510000|2021-12-22 19:15:10|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1640200520000|2021-12-22 19:15:20|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1640200530000|2021-12-22 19:15:30|554.32|551.92|554.14|551.74|554.32|551.92|554.14|551.74|0
1640200540000|2021-12-22 19:15:40|554.32|551.92|554.14|551.74|554.32|551.92|554.14|551.74|0
1640200550000|2021-12-22 19:15:50|553.96|551.56|554.32|551.92|554.32|551.92|553.96|551.56|0
1640200560000|2021-12-22 19:16:00|554.69|552.29|554.87|552.47|554.87|552.47|554.69|552.29|0
1640200570000|2021-12-22 19:16:10|554.51|552.11|553.77|551.37|554.51|552.11|553.77|551.37|0
1640200580000|2021-12-22 19:16:20|553.96|551.56|553.77|551.37|553.96|551.56|553.77|551.37|0
1640200590000|2021-12-22 19:16:30|553.59|551.19|553.77|551.37|553.77|551.37|553.59|551.19|0
1640200600000|2021-12-22 19:16:40|554.51|552.11|554.87|552.47|555.06|552.66|554.51|552.11|0
1640200610000|2021-12-22 19:16:50|554.69|552.29|554.32|551.92|554.69|552.29|554.32|551.92|0
1640200620000|2021-12-22 19:17:00|554.51|552.11|554.87|552.47|554.87|552.47|554.51|552.11|0
1640200630000|2021-12-22 19:17:10|554.51|552.11|554.51|552.11|554.69|552.29|554.51|552.11|0
1640200640000|2021-12-22 19:17:20|554.32|551.92|554.69|552.29|554.69|552.29|554.32|551.92|0
1640200650000|2021-12-22 19:17:30|554.51|552.11|554.51|552.11|554.51|552.11|554.32|551.92|0
1640200660000|2021-12-22 19:17:40|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1640200670000|2021-12-22 19:17:50|554.51|552.11|554.69|552.29|554.69|552.29|554.51|552.11|0
1640200680000|2021-12-22 19:18:00|554.51|552.11|554.23|551.83|554.51|552.11|554.23|551.83|0
1640200690000|2021-12-22 19:18:10|554.14|551.74|553.96|551.56|554.14|551.74|553.96|551.56|0
1640200700000|2021-12-22 19:18:20|554.32|551.92|554.51|552.11|554.51|552.11|554.32|551.92|0
1640200710000|2021-12-22 19:18:30|554.32|551.92|554.32|551.92|554.32|551.92|554.32|551.92|0
1640200720000|2021-12-22 19:18:40|554.51|552.11|554.32|551.92|554.51|552.11|554.32|551.92|0
1640200730000|2021-12-22 19:18:50|554.51|552.11|554.32|551.92|554.51|552.11|554.32|551.92|0
1640200740000|2021-12-22 19:19:00|554.51|552.11|554.51|552.11|554.69|552.29|554.51|552.11|0
1640200750000|2021-12-22 19:19:10|554.32|551.92|554.51|552.11|554.51|552.11|554.14|551.74|0
1640200760000|2021-12-22 19:19:20|554.69|552.29|554.69|552.29|554.69|552.29|554.51|552.11|0
1640200770000|2021-12-22 19:19:30|554.51|552.11|554.32|551.92|554.51|552.11|554.32|551.92|0
1640200780000|2021-12-22 19:19:40|554.14|551.74|553.96|551.56|554.14|551.74|553.77|551.37|0
1640200790000|2021-12-22 19:19:50|554.14|551.74|553.96|551.56|554.14|551.74|553.96|551.56|0
1640200800000|2021-12-22 19:20:00|553.77|551.37|553.77|551.37|553.96|551.56|553.77|551.37|0
1640200810000|2021-12-22 19:20:10|553.96|551.56|553.59|551.19|553.96|551.56|553.59|551.19|0
1640200820000|2021-12-22 19:20:20|553.77|551.37|553.59|551.19|553.77|551.37|553.59|551.19|0
1640200830000|2021-12-22 19:20:30|553.77|551.37|553.59|551.19|553.77|551.37|553.59|551.19|0
1640200840000|2021-12-22 19:20:40|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1640200850000|2021-12-22 19:20:50|553.95|551.55|554.32|551.92|554.32|551.92|553.86|551.46|0
1640200860000|2021-12-22 19:21:00|554.5|552.1|554.87|552.47|554.87|552.47|554.5|552.1|0
1640200870000|2021-12-22 19:21:10|555.42|553.02|555.6|553.2|555.6|553.2|555.24|552.84|0
1640200880000|2021-12-22 19:21:20|555.42|553.02|555.24|552.84|555.42|553.02|555.05|552.65|0
1640200890000|2021-12-22 19:21:30|555.42|553.02|555.24|552.84|555.42|553.02|555.24|552.84|0
1640200900000|2021-12-22 19:21:40|555.05|552.65|555.05|552.65|555.42|553.02|555.05|552.65|0
1640200910000|2021-12-22 19:21:50|554.87|552.47|555.05|552.65|555.05|552.65|554.87|552.47|0
1640200920000|2021-12-22 19:22:00|554.87|552.47|555.24|552.84|555.24|552.84|554.87|552.47|0
1640200930000|2021-12-22 19:22:10|555.05|552.65|554.87|552.47|555.05|552.65|554.87|552.47|0
1640200940000|2021-12-22 19:22:20|555.05|552.65|554.5|552.1|555.05|552.65|554.5|552.1|0
1640200950000|2021-12-22 19:22:30|554.69|552.29|554.5|552.1|554.69|552.29|554.5|552.1|0
1640200960000|2021-12-22 19:22:40|554.69|552.29|554.87|552.47|554.87|552.47|554.69|552.29|0
1640200970000|2021-12-22 19:22:50|555.05|552.65|555.05|552.65|555.24|552.84|555.05|552.65|0
1640200980000|2021-12-22 19:23:00|555.24|552.84|555.42|553.02|555.42|553.02|555.24|552.84|0
1640200990000|2021-12-22 19:23:10|555.05|552.65|555.24|552.84|555.24|552.84|555.05|552.65|0
1640201000000|2021-12-22 19:23:20|555.42|553.02|555.24|552.84|555.42|553.02|555.24|552.84|0
1640201010000|2021-12-22 19:23:30|555.32|552.92|555.42|553.02|555.42|553.02|555.24|552.84|0
1640201020000|2021-12-22 19:23:40|555.6|553.2|555.24|552.84|555.6|553.2|555.24|552.84|0
1640201030000|2021-12-22 19:23:50|555.05|552.65|555.24|552.84|555.24|552.84|555.05|552.65|0
1640201040000|2021-12-22 19:24:00|555.05|552.65|554.87|552.47|555.05|552.65|554.87|552.47|0
1640201050000|2021-12-22 19:24:10|555.05|552.65|554.87|552.47|555.24|552.84|554.87|552.47|0
1640201060000|2021-12-22 19:24:20|555.05|552.65|554.87|552.47|555.05|552.65|554.87|552.47|0
1640201070000|2021-12-22 19:24:30|555.05|552.65|554.87|552.47|555.05|552.65|554.87|552.47|0
1640201080000|2021-12-22 19:24:40|554.69|552.29|554.87|552.47|554.87|552.47|554.69|552.29|0
1640201090000|2021-12-22 19:24:50|554.69|552.29|554.5|552.1|554.69|552.29|554.5|552.1|0
1640201100000|2021-12-22 19:25:00|554.69|552.29|554.69|552.29|554.87|552.47|554.69|552.29|0
1640201110000|2021-12-22 19:25:10|554.5|552.1|554.87|552.47|554.87|552.47|554.5|552.1|0
1640201120000|2021-12-22 19:25:20|554.69|552.29|554.69|552.29|554.69|552.29|554.5|552.1|0
1640201130000|2021-12-22 19:25:30|554.5|552.1|554.59|552.19|554.69|552.29|554.5|552.1|0
1640201140000|2021-12-22 19:25:40|554.5|552.1|554.5|552.1|554.69|552.29|554.5|552.1|0
1640201150000|2021-12-22 19:25:50|554.32|551.92|554.5|552.1|554.69|552.29|554.32|551.92|0
1640201160000|2021-12-22 19:26:00|554.77|552.37|554.69|552.29|554.77|552.37|554.69|552.29|0
1640201170000|2021-12-22 19:26:10|555.05|552.65|555.05|552.65|555.05|552.65|555.05|552.65|0
1640201180000|2021-12-22 19:26:20|554.87|552.47|554.69|552.29|554.87|552.47|554.69|552.29|0
1640201190000|2021-12-22 19:26:30|554.68|552.28|554.5|552.1|554.68|552.28|554.5|552.1|0
1640201200000|2021-12-22 19:26:40|554.32|551.92|554.32|551.92|554.32|551.92|554.32|551.92|0
1640201210000|2021-12-22 19:26:50|554.5|552.1|554.41|552.01|554.5|552.1|554.41|552.01|0
1640201220000|2021-12-22 19:27:00|554.32|551.92|554.5|552.1|554.5|552.1|554.32|551.92|0
1640201230000|2021-12-22 19:27:10|554.32|551.92|554.32|551.92|554.5|552.1|554.32|551.92|0
1640201240000|2021-12-22 19:27:20|554.41|552.01|554.32|551.92|554.41|552.01|554.32|551.92|0
1640201250000|2021-12-22 19:27:30|554.13|551.73|553.4|551|554.13|551.73|553.22|550.82|0
1640201260000|2021-12-22 19:27:40|553.22|550.82|553.4|551|553.58|551.18|553.22|550.82|0
1640201270000|2021-12-22 19:27:50|553.22|550.82|553.58|551.18|553.58|551.18|553.22|550.82|0
1640201280000|2021-12-22 19:28:00|553.4|551|552.3|549.9|553.4|551|552.3|549.9|0
1640201290000|2021-12-22 19:28:10|551.94|549.54|551.57|549.17|551.94|549.54|551.39|548.99|0
1640201300000|2021-12-22 19:28:20|551.21|548.81|550.47|548.07|551.21|548.81|550.11|547.71|0
1640201310000|2021-12-22 19:28:30|550.66|548.26|550.66|548.26|550.66|548.26|550.29|547.89|0
1640201320000|2021-12-22 19:28:40|550.47|548.07|550.29|547.89|550.47|548.07|550.29|547.89|0
1640201330000|2021-12-22 19:28:50|550.66|548.26|550.47|548.07|550.84|548.44|550.47|548.07|0
1640201340000|2021-12-22 19:29:00|551.02|548.62|551.21|548.81|551.21|548.81|551.02|548.62|0
1640201350000|2021-12-22 19:29:10|551.02|548.62|551.02|548.62|551.02|548.62|550.84|548.44|0
1640201360000|2021-12-22 19:29:20|551.21|548.81|551.21|548.81|551.39|548.99|551.21|548.81|0
1640201370000|2021-12-22 19:29:30|551.02|548.62|551.57|549.17|551.57|549.17|551.02|548.62|0
1640201380000|2021-12-22 19:29:40|551.39|548.99|550.47|548.07|551.39|548.99|550.47|548.07|0
1640201390000|2021-12-22 19:29:50|550.84|548.44|551.02|548.62|551.02|548.62|550.84|548.44|0
1640201400000|2021-12-22 19:30:00|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1640201410000|2021-12-22 19:30:10|551.57|549.17|551.94|549.54|551.94|549.54|551.39|548.99|0
1640201420000|2021-12-22 19:30:20|552.12|549.72|552.12|549.72|552.12|549.72|551.57|549.17|0
1640201430000|2021-12-22 19:30:30|551.94|549.54|552.12|549.72|552.48|550.08|551.94|549.54|0
1640201440000|2021-12-22 19:30:40|551.94|549.54|552.3|549.9|552.3|549.9|551.94|549.54|0
1640201450000|2021-12-22 19:30:50|552.12|549.72|552.3|549.9|552.3|549.9|552.12|549.72|0
1640201460000|2021-12-22 19:31:00|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1640201470000|2021-12-22 19:31:10|552.67|550.27|553.03|550.63|553.03|550.63|552.67|550.27|0
1640201480000|2021-12-22 19:31:20|553.22|550.82|553.77|551.37|553.77|551.37|553.03|550.63|0
1640201490000|2021-12-22 19:31:30|553.95|551.55|553.49|551.09|553.95|551.55|553.49|551.09|0
1640201500000|2021-12-22 19:31:40|553.77|551.37|553.58|551.18|553.95|551.55|553.58|551.18|0
1640201510000|2021-12-22 19:31:50|553.77|551.37|553.95|551.55|553.95|551.55|553.58|551.18|0
1640201520000|2021-12-22 19:32:00|554.13|551.73|554.5|552.1|554.68|552.28|554.13|551.73|0
1640201530000|2021-12-22 19:32:10|554.32|551.92|554.32|551.92|554.32|551.92|554.13|551.73|0
1640201540000|2021-12-22 19:32:20|553.95|551.55|553.95|551.55|553.95|551.55|553.77|551.37|0
1640201550000|2021-12-22 19:32:30|554.13|551.73|553.95|551.55|554.32|551.92|553.95|551.55|0
1640201560000|2021-12-22 19:32:40|554.13|551.73|553.77|551.37|554.32|551.92|553.77|551.37|0
1640201570000|2021-12-22 19:32:50|553.95|551.55|553.95|551.55|554.13|551.73|553.95|551.55|0
1640201580000|2021-12-22 19:33:00|554.04|551.64|553.95|551.55|554.04|551.64|553.77|551.37|0
1640201590000|2021-12-22 19:33:10|553.77|551.37|553.22|550.82|553.77|551.37|553.22|550.82|0
1640201600000|2021-12-22 19:33:20|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1640201610000|2021-12-22 19:33:30|553.22|550.82|552.85|550.45|553.22|550.82|552.67|550.27|0
1640201620000|2021-12-22 19:33:40|552.67|550.27|552.67|550.27|552.85|550.45|552.67|550.27|0
1640201630000|2021-12-22 19:33:50|552.85|550.45|553.03|550.63|553.03|550.63|552.67|550.27|0
1640201640000|2021-12-22 19:34:00|552.85|550.45|553.03|550.63|553.22|550.82|552.85|550.45|0
1640201650000|2021-12-22 19:34:10|553.22|550.82|553.03|550.63|553.22|550.82|552.94|550.54|0
1640201660000|2021-12-22 19:34:20|552.85|550.45|553.03|550.63|553.03|550.63|552.85|550.45|0
1640201670000|2021-12-22 19:34:30|553.22|550.82|552.94|550.54|553.22|550.82|552.94|550.54|0
1640201680000|2021-12-22 19:34:40|553.03|550.63|553.4|551|553.4|551|553.03|550.63|0
1640201690000|2021-12-22 19:34:50|553.22|550.82|553.4|551|553.4|551|553.03|550.63|0
1640201700000|2021-12-22 19:35:00|553.21|550.81|553.03|550.63|553.21|550.81|552.94|550.54|0
1640201710000|2021-12-22 19:35:10|552.85|550.45|552.85|550.45|553.03|550.63|552.85|550.45|0
1640201720000|2021-12-22 19:35:20|553.03|550.63|552.85|550.45|553.03|550.63|552.85|550.45|0
1640201730000|2021-12-22 19:35:30|553.4|551|553.4|551|553.4|551|553.03|550.63|0
1640201740000|2021-12-22 19:35:40|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1640201750000|2021-12-22 19:35:50|553.4|551|553.21|550.81|553.4|551|553.21|550.81|0
1640201760000|2021-12-22 19:36:00|553.4|551|553.49|551.09|553.49|551.09|553.21|550.81|0
1640201770000|2021-12-22 19:36:10|553.03|550.63|552.85|550.45|553.03|550.63|552.85|550.45|0
1640201780000|2021-12-22 19:36:20|552.75|550.35|552.85|550.45|552.85|550.45|552.66|550.26|0
1640201790000|2021-12-22 19:36:30|552.66|550.26|552.85|550.45|552.85|550.45|552.66|550.26|0
1640201810000|2021-12-22 19:36:50|553.03|550.63|553.4|551|553.4|551|553.03|550.63|0
1640201820000|2021-12-22 19:37:00|553.58|551.18|553.58|551.18|553.76|551.36|553.58|551.18|0
1640201830000|2021-12-22 19:37:10|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1640201840000|2021-12-22 19:37:20|553.95|551.55|554.13|551.73|554.13|551.73|553.95|551.55|0
1640201850000|2021-12-22 19:37:30|553.95|551.55|553.76|551.36|553.95|551.55|553.76|551.36|0
1640201860000|2021-12-22 19:37:40|553.95|551.55|554.31|551.91|554.31|551.91|553.95|551.55|0
1640201870000|2021-12-22 19:37:50|554.5|552.1|554.31|551.91|554.5|552.1|554.31|551.91|0
1640201880000|2021-12-22 19:38:00|554.13|551.73|554.31|551.91|554.5|552.1|553.95|551.55|0
1640201890000|2021-12-22 19:38:10|554.5|552.1|554.68|552.28|554.68|552.28|554.5|552.1|0
1640201900000|2021-12-22 19:38:20|554.58|552.18|554.86|552.46|554.86|552.46|554.58|552.18|0
1640201910000|2021-12-22 19:38:30|554.68|552.28|554.77|552.37|554.86|552.46|554.68|552.28|0
1640201920000|2021-12-22 19:38:40|554.86|552.46|555.05|552.65|555.05|552.65|554.86|552.46|0
1640201930000|2021-12-22 19:38:50|555.23|552.83|555.23|552.83|555.23|552.83|555.23|552.83|0
1640201940000|2021-12-22 19:39:00|555.05|552.65|555.05|552.65|555.05|552.65|555.05|552.65|0
1640201950000|2021-12-22 19:39:10|555.23|552.83|555.05|552.65|555.23|552.83|555.05|552.65|0
1640201960000|2021-12-22 19:39:20|555.23|552.83|555.41|553.01|555.41|553.01|555.23|552.83|0
1640201970000|2021-12-22 19:39:30|555.23|552.83|555.23|552.83|555.23|552.83|555.23|552.83|0
1640201980000|2021-12-22 19:39:40|555.41|553.01|555.6|553.2|555.6|553.2|555.41|553.01|0
1640201990000|2021-12-22 19:39:50|555.41|553.01|555.41|553.01|555.41|553.01|555.23|552.83|0
1640202000000|2021-12-22 19:40:00|555.23|552.83|555.04|552.64|555.59|553.19|555.04|552.64|0
1640202020000|2021-12-22 19:40:20|554.86|552.46|554.49|552.09|554.86|552.46|554.49|552.09|0
1640202030000|2021-12-22 19:40:30|554.68|552.28|555.04|552.64|555.04|552.64|554.68|552.28|0
1640202040000|2021-12-22 19:40:40|555.23|552.83|555.23|552.83|555.23|552.83|555.04|552.64|0
1640202050000|2021-12-22 19:40:50|555.04|552.64|554.86|552.46|555.04|552.64|554.86|552.46|0
1640202060000|2021-12-22 19:41:00|555.23|552.83|555.23|552.83|555.23|552.83|555.23|552.83|0
1640202070000|2021-12-22 19:41:10|555.41|553.01|555.32|552.92|555.41|553.01|555.32|552.92|0
1640202080000|2021-12-22 19:41:20|555.23|552.83|555.41|553.01|555.41|553.01|555.23|552.83|0
1640202090000|2021-12-22 19:41:30|555.59|553.19|555.96|553.56|555.96|553.56|555.59|553.19|0
1640202100000|2021-12-22 19:41:40|556.14|553.74|555.78|553.38|556.14|553.74|555.78|553.38|0
1640202110000|2021-12-22 19:41:50|555.96|553.56|555.59|553.19|555.96|553.56|555.59|553.19|0
1640202120000|2021-12-22 19:42:00|555.41|553.01|555.41|553.01|555.41|553.01|555.41|553.01|0
1640202130000|2021-12-22 19:42:10|555.59|553.19|555.78|553.38|555.78|553.38|555.59|553.19|0
1640202140000|2021-12-22 19:42:20|555.59|553.19|555.59|553.19|555.59|553.19|555.59|553.19|0
1640202150000|2021-12-22 19:42:30|555.41|553.01|554.86|552.46|555.41|553.01|554.86|552.46|0
1640202160000|2021-12-22 19:42:40|555.23|552.83|555.23|552.83|555.41|553.01|555.23|552.83|0
1640202170000|2021-12-22 19:42:50|555.04|552.64|554.86|552.46|555.04|552.64|554.86|552.46|0
1640202180000|2021-12-22 19:43:00|554.68|552.28|554.49|552.09|554.68|552.28|554.49|552.09|0
1640202190000|2021-12-22 19:43:10|554.68|552.28|554.68|552.28|554.86|552.46|554.68|552.28|0
1640202200000|2021-12-22 19:43:20|554.49|552.09|554.49|552.09|554.68|552.28|554.49|552.09|0
1640202210000|2021-12-22 19:43:30|554.68|552.28|554.68|552.28|554.68|552.28|554.68|552.28|0
1640202220000|2021-12-22 19:43:40|554.86|552.46|555.04|552.64|555.04|552.64|554.86|552.46|0
1640202230000|2021-12-22 19:43:50|554.86|552.46|554.86|552.46|554.86|552.46|554.86|552.46|0
1640202240000|2021-12-22 19:44:00|555.04|552.64|554.86|552.46|555.04|552.64|554.68|552.28|0
1640202250000|2021-12-22 19:44:10|555.04|552.64|555.23|552.83|555.23|552.83|555.04|552.64|0
1640202270000|2021-12-22 19:44:30|555.41|553.01|555.23|552.83|555.41|553.01|555.04|552.64|0
1640202280000|2021-12-22 19:44:40|555.04|552.64|554.86|552.46|555.04|552.64|554.86|552.46|0
1640202290000|2021-12-22 19:44:50|554.68|552.28|554.68|552.28|554.68|552.28|554.68|552.28|0
1640202310000|2021-12-22 19:45:10|554.49|552.09|554.68|552.28|554.68|552.28|554.49|552.09|0
1640202320000|2021-12-22 19:45:20|554.49|552.09|554.68|552.28|554.68|552.28|554.49|552.09|0
1640202330000|2021-12-22 19:45:30|554.58|552.18|555.04|552.64|555.04|552.64|554.58|552.18|0
1640202340000|2021-12-22 19:45:40|554.86|552.46|555.04|552.64|555.04|552.64|554.68|552.28|0
1640202350000|2021-12-22 19:45:50|555.23|552.83|555.31|552.91|555.31|552.91|555.23|552.83|0
1640202360000|2021-12-22 19:46:00|555.22|552.82|555.59|553.19|555.59|553.19|555.22|552.82|0
1640202370000|2021-12-22 19:46:10|555.41|553.01|555.41|553.01|555.41|553.01|555.22|552.82|0
1640202390000|2021-12-22 19:46:30|555.59|553.19|555.59|553.19|555.59|553.19|555.59|553.19|0
1640202400000|2021-12-22 19:46:40|555.41|553.01|555.22|552.82|555.41|553.01|555.22|552.82|0
1640202410000|2021-12-22 19:46:50|555.04|552.64|555.04|552.64|555.04|552.64|555.04|552.64|0
1640202420000|2021-12-22 19:47:00|555.22|552.82|555.04|552.64|555.22|552.82|555.04|552.64|0
1640202430000|2021-12-22 19:47:10|554.86|552.46|555.04|552.64|555.04|552.64|554.86|552.46|0
1640202440000|2021-12-22 19:47:20|555.22|552.82|555.04|552.64|555.22|552.82|555.04|552.64|0
1640202450000|2021-12-22 19:47:30|554.86|552.46|554.86|552.46|554.86|552.46|554.86|552.46|0
1640202460000|2021-12-22 19:47:40|555.04|552.64|555.22|552.82|555.22|552.82|555.04|552.64|0
1640202470000|2021-12-22 19:47:50|555.41|553.01|555.04|552.64|555.41|553.01|555.04|552.64|0
1640202480000|2021-12-22 19:48:00|554.86|552.46|555.04|552.64|555.04|552.64|554.86|552.46|0
1640202490000|2021-12-22 19:48:10|554.86|552.46|555.22|552.82|555.22|552.82|554.86|552.46|0
1640202500000|2021-12-22 19:48:20|555.41|553.01|555.22|552.82|555.41|553.01|555.22|552.82|0
1640202510000|2021-12-22 19:48:30|555.41|553.01|555.41|553.01|555.41|553.01|555.22|552.82|0
1640202520000|2021-12-22 19:48:40|555.59|553.19|555.41|553.01|555.59|553.19|555.41|553.01|0
1640202530000|2021-12-22 19:48:50|555.59|553.19|555.49|553.09|555.59|553.19|555.49|553.09|0
1640202540000|2021-12-22 19:49:00|555.41|553.01|555.41|553.01|555.41|553.01|555.41|553.01|0
1640202550000|2021-12-22 19:49:10|555.59|553.19|555.77|553.37|555.77|553.37|555.59|553.19|0
1640202560000|2021-12-22 19:49:20|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1640202570000|2021-12-22 19:49:30|555.96|553.56|555.77|553.37|555.96|553.56|555.77|553.37|0
1640202580000|2021-12-22 19:49:40|555.59|553.19|555.96|553.56|555.96|553.56|555.59|553.19|0
1640202590000|2021-12-22 19:49:50|555.77|553.37|555.77|553.37|555.77|553.37|555.59|553.19|0
1640202600000|2021-12-22 19:50:00|555.59|553.19|555.96|553.56|555.96|553.56|555.59|553.19|0
1640202610000|2021-12-22 19:50:10|556.14|553.74|555.96|553.56|556.32|553.92|555.96|553.56|0
1640202620000|2021-12-22 19:50:20|556.14|553.74|555.59|553.19|556.14|553.74|555.59|553.19|0
1640202630000|2021-12-22 19:50:30|555.41|553.01|555.59|553.19|555.59|553.19|555.41|553.01|0
1640202640000|2021-12-22 19:50:40|555.96|553.56|556.14|553.74|556.14|553.74|555.96|553.56|0
1640202650000|2021-12-22 19:50:50|555.96|553.56|555.96|553.56|555.96|553.56|555.77|553.37|0
1640202660000|2021-12-22 19:51:00|555.77|553.37|555.96|553.56|555.96|553.56|555.77|553.37|0
1640202670000|2021-12-22 19:51:10|556.14|553.74|555.96|553.56|556.14|553.74|555.96|553.56|0
1640202680000|2021-12-22 19:51:20|555.77|553.37|555.77|553.37|555.77|553.37|555.77|553.37|0
1640202690000|2021-12-22 19:51:30|555.96|553.56|555.96|553.56|555.96|553.56|555.96|553.56|0
1640202700000|2021-12-22 19:51:40|555.77|553.37|556.14|553.74|556.14|553.74|555.77|553.37|0
1640202710000|2021-12-22 19:51:50|555.96|553.56|555.77|553.37|555.96|553.56|555.77|553.37|0
1640202720000|2021-12-22 19:52:00|555.59|553.19|555.77|553.37|555.77|553.37|555.59|553.19|0
1640202730000|2021-12-22 19:52:10|555.59|553.19|556.14|553.74|556.14|553.74|555.59|553.19|0
1640202740000|2021-12-22 19:52:20|556.32|553.92|556.14|553.74|556.32|553.92|555.96|553.56|0
1640202750000|2021-12-22 19:52:30|556.23|553.83|556.32|553.92|556.32|553.92|556.23|553.83|0
1640202760000|2021-12-22 19:52:40|556.51|554.11|556.51|554.11|556.51|554.11|556.32|553.92|0
1640202780000|2021-12-22 19:53:00|556.32|553.92|556.14|553.74|556.32|553.92|556.14|553.74|0
1640202790000|2021-12-22 19:53:10|556.32|553.92|555.95|553.55|556.32|553.92|555.95|553.55|0
1640202800000|2021-12-22 19:53:20|556.14|553.74|556.14|553.74|556.32|553.92|556.14|553.74|0
1640202810000|2021-12-22 19:53:30|556.32|553.92|556.32|553.92|556.32|553.92|556.14|553.74|0
1640202820000|2021-12-22 19:53:40|556.14|553.74|556.14|553.74|556.14|553.74|556.04|553.64|0
1640202830000|2021-12-22 19:53:50|556.32|553.92|556.32|553.92|556.32|553.92|556.32|553.92|0
1640202840000|2021-12-22 19:54:00|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1640202850000|2021-12-22 19:54:10|556.32|553.92|556.51|554.11|556.51|554.11|556.32|553.92|0
1640202860000|2021-12-22 19:54:20|556.32|553.92|556.5|554.1|556.51|554.11|556.32|553.92|0
1640202870000|2021-12-22 19:54:30|556.69|554.29|556.87|554.47|556.87|554.47|556.69|554.29|0
1640202880000|2021-12-22 19:54:40|557.06|554.66|556.69|554.29|557.06|554.66|556.69|554.29|0
1640202890000|2021-12-22 19:54:50|556.87|554.47|557.06|554.66|557.06|554.66|556.69|554.29|0
1640202900000|2021-12-22 19:55:00|557.24|554.84|557.24|554.84|557.24|554.84|557.24|554.84|0
1640202910000|2021-12-22 19:55:10|557.42|555.02|557.42|555.02|557.42|555.02|557.24|554.84|0
1640202920000|2021-12-22 19:55:20|557.24|554.84|557.06|554.66|557.24|554.84|557.06|554.66|0
1640202930000|2021-12-22 19:55:30|557.24|554.84|557.06|554.66|557.24|554.84|557.06|554.66|0
1640202950000|2021-12-22 19:55:50|556.87|554.47|556.87|554.47|556.87|554.47|556.87|554.47|0
1640202960000|2021-12-22 19:56:00|556.69|554.29|557.05|554.65|557.05|554.65|556.69|554.29|0
1640202970000|2021-12-22 19:56:10|557.24|554.84|557.24|554.84|557.24|554.84|557.24|554.84|0
1640202980000|2021-12-22 19:56:20|557.42|555.02|557.42|555.02|557.42|555.02|557.42|555.02|0
1640202990000|2021-12-22 19:56:30|557.24|554.84|557.42|555.02|557.42|555.02|557.24|554.84|0
1640203010000|2021-12-22 19:56:50|557.61|555.21|557.61|555.21|557.61|555.21|557.61|555.21|0
1640203030000|2021-12-22 19:57:10|557.51|555.11|557.79|555.39|557.79|555.39|557.51|555.11|0
1640203040000|2021-12-22 19:57:20|557.61|555.21|557.97|555.57|557.97|555.57|557.61|555.21|0
1640203050000|2021-12-22 19:57:30|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1640203060000|2021-12-22 19:57:40|557.61|555.21|557.79|555.39|557.79|555.39|557.61|555.21|0
1640203070000|2021-12-22 19:57:50|557.97|555.57|557.97|555.57|557.97|555.57|557.79|555.39|0
1640203080000|2021-12-22 19:58:00|557.79|555.39|557.97|555.57|557.97|555.57|557.79|555.39|0
1640203090000|2021-12-22 19:58:10|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1640203100000|2021-12-22 19:58:20|557.42|555.02|557.6|555.2|557.6|555.2|557.42|555.02|0
1640203110000|2021-12-22 19:58:30|557.79|555.39|557.6|555.2|557.79|555.39|557.42|555.02|0
1640203120000|2021-12-22 19:58:40|557.24|554.84|557.33|554.93|557.33|554.93|557.24|554.84|0
1640203130000|2021-12-22 19:58:50|557.51|555.11|557.24|554.84|557.51|555.11|557.24|554.84|0
1640203140000|2021-12-22 19:59:00|557.42|555.02|557.42|555.02|557.6|555.2|557.42|555.02|0
1640203150000|2021-12-22 19:59:10|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1640203160000|2021-12-22 19:59:20|557.6|555.2|557.6|555.2|557.6|555.2|557.6|555.2|0
1640203170000|2021-12-22 19:59:30|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1640203180000|2021-12-22 19:59:40|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1640203190000|2021-12-22 19:59:50|557.42|555.02|557.6|555.2|557.6|555.2|557.42|555.02|0
1640203200000|2021-12-22 20:00:00|557.79|555.39|557.97|555.57|557.97|555.57|557.6|555.2|0
1640203210000|2021-12-22 20:00:10|558.06|555.66|557.97|555.57|558.06|555.66|557.97|555.57|0
1640203220000|2021-12-22 20:00:20|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1640203230000|2021-12-22 20:00:30|557.79|555.39|557.79|555.39|557.97|555.57|557.79|555.39|0
1640203240000|2021-12-22 20:00:40|557.6|555.2|557.79|555.39|557.79|555.39|557.6|555.2|0
1640203250000|2021-12-22 20:00:50|557.97|555.57|558.15|555.75|558.15|555.75|557.97|555.57|0
1640203260000|2021-12-22 20:01:00|558.34|555.94|558.15|555.75|558.34|555.94|558.15|555.75|0
1640203270000|2021-12-22 20:01:10|558.34|555.94|558.52|556.12|558.52|556.12|558.34|555.94|0
1640203280000|2021-12-22 20:01:20|558.34|555.94|558.34|555.94|558.52|556.12|558.34|555.94|0
1640203290000|2021-12-22 20:01:30|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1640203300000|2021-12-22 20:01:40|557.97|555.57|558.15|555.75|558.15|555.75|557.97|555.57|0
1640203310000|2021-12-22 20:01:50|558.34|555.94|558.15|555.75|558.34|555.94|558.15|555.75|0
1640203320000|2021-12-22 20:02:00|557.97|555.57|557.79|555.39|558.15|555.75|557.79|555.39|0
1640203330000|2021-12-22 20:02:10|557.6|555.2|557.42|555.02|557.6|555.2|557.24|554.84|0
1640203340000|2021-12-22 20:02:20|557.24|554.84|557.05|554.65|557.24|554.84|557.05|554.65|0
1640203350000|2021-12-22 20:02:30|557.24|554.84|557.24|554.84|557.42|555.02|557.24|554.84|0
1640203360000|2021-12-22 20:02:40|557.05|554.65|557.05|554.65|557.05|554.65|557.05|554.65|0
1640203370000|2021-12-22 20:02:50|557.24|554.84|557.42|555.02|557.42|555.02|557.24|554.84|0
1640203380000|2021-12-22 20:03:00|557.6|555.2|557.79|555.39|557.79|555.39|557.6|555.2|0
1640203390000|2021-12-22 20:03:10|557.97|555.57|557.79|555.39|557.97|555.57|557.79|555.39|0
1640203400000|2021-12-22 20:03:20|557.6|555.2|557.6|555.2|557.6|555.2|557.42|555.02|0
1640203410000|2021-12-22 20:03:30|557.42|555.02|557.23|554.83|557.42|555.02|557.23|554.83|0
1640203420000|2021-12-22 20:03:40|557.42|555.02|557.6|555.2|557.79|555.39|557.42|555.02|0
1640203440000|2021-12-22 20:04:00|557.69|555.29|557.6|555.2|557.79|555.39|557.6|555.2|0
1640203450000|2021-12-22 20:04:10|557.42|555.02|557.79|555.39|557.79|555.39|557.23|554.83|0
1640203460000|2021-12-22 20:04:20|557.6|555.2|557.42|555.02|557.6|555.2|557.23|554.83|0
1640203470000|2021-12-22 20:04:30|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1640203480000|2021-12-22 20:04:40|557.6|555.2|557.6|555.2|557.6|555.2|557.6|555.2|0
1640203490000|2021-12-22 20:04:50|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1640203500000|2021-12-22 20:05:00|557.79|555.39|557.42|555.02|557.79|555.39|557.42|555.02|0
1640203510000|2021-12-22 20:05:10|557.6|555.2|557.79|555.39|557.79|555.39|557.6|555.2|0
1640203520000|2021-12-22 20:05:20|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1640203530000|2021-12-22 20:05:30|557.6|555.2|557.23|554.83|557.6|555.2|557.23|554.83|0
1640203540000|2021-12-22 20:05:40|557.05|554.65|557.05|554.65|557.23|554.83|557.05|554.65|0
1640203550000|2021-12-22 20:05:50|557.23|554.83|557.42|555.02|557.42|555.02|557.23|554.83|0
1640203560000|2021-12-22 20:06:00|557.6|555.2|557.6|555.2|557.6|555.2|557.42|555.02|0
1640203570000|2021-12-22 20:06:10|557.78|555.38|557.78|555.38|557.78|555.38|557.78|555.38|0
1640203580000|2021-12-22 20:06:20|557.6|555.2|557.69|555.29|557.69|555.29|557.6|555.2|0
1640203590000|2021-12-22 20:06:30|557.6|555.2|557.97|555.57|557.97|555.57|557.6|555.2|0
1640203600000|2021-12-22 20:06:40|558.34|555.94|558.15|555.75|558.34|555.94|557.97|555.57|0
1640203610000|2021-12-22 20:06:50|558.52|556.12|558.61|556.21|558.61|556.21|558.52|556.12|0
1640203620000|2021-12-22 20:07:00|558.89|556.49|558.52|556.12|558.89|556.49|558.34|555.94|0
1640203630000|2021-12-22 20:07:10|558.34|555.94|558.52|556.12|558.52|556.12|558.34|555.94|0
1640203650000|2021-12-22 20:07:30|558.7|556.3|558.42|556.02|558.7|556.3|558.34|555.94|0
1640203660000|2021-12-22 20:07:40|558.34|555.94|558.52|556.12|558.52|556.12|558.15|555.75|0
1640203670000|2021-12-22 20:07:50|558.34|555.94|558.33|555.93|558.34|555.94|558.33|555.93|0
1640203680000|2021-12-22 20:08:00|558.52|556.12|558.33|555.93|558.52|556.12|558.15|555.75|0
1640203690000|2021-12-22 20:08:10|558.52|556.12|558.33|555.93|558.52|556.12|558.33|555.93|0
1640203700000|2021-12-22 20:08:20|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1640203710000|2021-12-22 20:08:30|558.33|555.93|558.15|555.75|558.33|555.93|558.15|555.75|0
1640203720000|2021-12-22 20:08:40|558.33|555.93|558.52|556.12|558.52|556.12|558.33|555.93|0
1640203740000|2021-12-22 20:09:00|558.7|556.3|558.89|556.49|558.89|556.49|558.7|556.3|0
1640203750000|2021-12-22 20:09:10|559.07|556.67|559.07|556.67|559.07|556.67|559.07|556.67|0
1640203760000|2021-12-22 20:09:20|558.89|556.49|559.07|556.67|559.07|556.67|558.89|556.49|0
1640203770000|2021-12-22 20:09:30|559.25|556.85|558.89|556.49|559.25|556.85|558.89|556.49|0
1640203780000|2021-12-22 20:09:40|559.07|556.67|558.7|556.3|559.07|556.67|558.7|556.3|0
1640203800000|2021-12-22 20:10:00|558.15|555.75|558.52|556.12|558.52|556.12|558.15|555.75|0
1640203810000|2021-12-22 20:10:10|558.33|555.93|558.89|556.49|558.89|556.49|558.33|555.93|0
1640203820000|2021-12-22 20:10:20|558.7|556.3|558.89|556.49|558.89|556.49|558.7|556.3|0
1640203830000|2021-12-22 20:10:30|558.7|556.3|558.89|556.49|558.89|556.49|558.7|556.3|0
1640203840000|2021-12-22 20:10:40|559.07|556.67|559.25|556.85|559.25|556.85|559.07|556.67|0
1640203850000|2021-12-22 20:10:50|559.07|556.67|559.07|556.67|559.25|556.85|559.07|556.67|0
1640203860000|2021-12-22 20:11:00|559.25|556.85|559.07|556.67|559.44|557.04|559.07|556.67|0
1640203870000|2021-12-22 20:11:10|559.25|556.85|559.25|556.85|559.44|557.04|559.25|556.85|0
1640203880000|2021-12-22 20:11:20|559.44|557.04|559.62|557.22|559.62|557.22|559.44|557.04|0
1640203890000|2021-12-22 20:11:30|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1640203910000|2021-12-22 20:11:50|559.62|557.22|559.44|557.04|559.62|557.22|559.44|557.04|0
1640203920000|2021-12-22 20:12:00|559.62|557.22|559.44|557.04|559.62|557.22|559.44|557.04|0
1640203930000|2021-12-22 20:12:10|559.25|556.85|559.25|556.85|559.44|557.04|559.25|556.85|0
1640203940000|2021-12-22 20:12:20|559.44|557.04|559.25|556.85|559.44|557.04|559.25|556.85|0
1640203950000|2021-12-22 20:12:30|559.44|557.04|559.62|557.22|559.62|557.22|559.44|557.04|0
1640203960000|2021-12-22 20:12:40|559.8|557.4|559.99|557.59|559.99|557.59|559.8|557.4|0
1640203970000|2021-12-22 20:12:50|559.8|557.4|559.99|557.59|559.99|557.59|559.8|557.4|0
1640203980000|2021-12-22 20:13:00|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1640203990000|2021-12-22 20:13:10|559.99|557.59|559.8|557.4|559.99|557.59|559.8|557.4|0
1640204000000|2021-12-22 20:13:20|559.99|557.59|559.99|557.59|560.17|557.77|559.99|557.59|0
1640204010000|2021-12-22 20:13:30|559.8|557.4|559.99|557.59|559.99|557.59|559.8|557.4|0
1640204020000|2021-12-22 20:13:40|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1640204050000|2021-12-22 20:14:10|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1640204060000|2021-12-22 20:14:20|560.36|557.96|559.99|557.59|560.36|557.96|559.99|557.59|0
1640204070000|2021-12-22 20:14:30|560.17|557.77|560.17|557.77|560.17|557.77|559.99|557.59|0
1640204080000|2021-12-22 20:14:40|559.99|557.59|559.99|557.59|559.99|557.59|559.99|557.59|0
1640204090000|2021-12-22 20:14:50|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1640204100000|2021-12-22 20:15:00|560.08|557.68|560.17|557.77|560.17|557.77|559.99|557.59|0
1640204120000|2021-12-22 20:15:20|560.35|557.95|560.17|557.77|560.35|557.95|560.17|557.77|0
1640204130000|2021-12-22 20:15:30|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1640204150000|2021-12-22 20:15:50|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1640204170000|2021-12-22 20:16:10|560.72|558.32|560.54|558.14|560.72|558.32|560.54|558.14|0
1640204180000|2021-12-22 20:16:20|560.44|558.04|560.54|558.14|560.54|558.14|560.44|558.04|0
1640204190000|2021-12-22 20:16:30|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1640204200000|2021-12-22 20:16:40|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1640204220000|2021-12-22 20:17:00|560.72|558.32|560.35|557.95|560.72|558.32|560.35|557.95|0
1640204230000|2021-12-22 20:17:10|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1640204260000|2021-12-22 20:17:40|559.99|557.59|559.8|557.4|559.99|557.59|559.8|557.4|0
1640204270000|2021-12-22 20:17:50|559.62|557.22|559.25|556.85|559.62|557.22|559.25|556.85|0
1640204280000|2021-12-22 20:18:00|559.43|557.03|559.25|556.85|559.43|557.03|559.25|556.85|0
1640204290000|2021-12-22 20:18:10|559.43|557.03|559.43|557.03|559.43|557.03|559.25|556.85|0
1640204300000|2021-12-22 20:18:20|559.62|557.22|559.43|557.03|559.62|557.22|559.43|557.03|0
1640204310000|2021-12-22 20:18:30|559.25|556.85|558.88|556.48|559.25|556.85|558.7|556.3|0
1640204320000|2021-12-22 20:18:40|558.7|556.3|557.64|555.24|558.7|556.3|557.45|555.05|0
1640204330000|2021-12-22 20:18:50|557.45|555.05|557.45|555.05|557.45|555.05|557.45|555.05|0
1640204340000|2021-12-22 20:19:00|557.64|555.24|557.45|555.05|557.64|555.24|557.45|555.05|0
1640204350000|2021-12-22 20:19:10|557.27|554.87|556.9|554.5|557.27|554.87|556.9|554.5|0
1640204360000|2021-12-22 20:19:20|557.08|554.68|557.08|554.68|557.27|554.87|557.08|554.68|0
1640204370000|2021-12-22 20:19:30|556.9|554.5|556.53|554.13|556.9|554.5|556.35|553.95|0
1640204380000|2021-12-22 20:19:40|556.53|554.13|556.71|554.31|556.71|554.31|556.35|553.95|0
1640204390000|2021-12-22 20:19:50|556.9|554.5|556.9|554.5|556.9|554.5|556.71|554.31|0
1640204400000|2021-12-22 20:20:00|556.53|554.13|556.53|554.13|556.53|554.13|556.35|553.95|0
1640204410000|2021-12-22 20:20:10|556.71|554.31|556.53|554.13|556.9|554.5|556.53|554.13|0
1640204420000|2021-12-22 20:20:20|556.35|553.95|555.98|553.58|556.35|553.95|555.98|553.58|0
1640204430000|2021-12-22 20:20:30|555.43|553.03|555.43|553.03|555.43|553.03|555.24|552.84|0
1640204440000|2021-12-22 20:20:40|555.24|552.84|555.24|552.84|555.61|553.21|555.24|552.84|0
1640204450000|2021-12-22 20:20:50|555.43|553.03|555.24|552.84|555.43|553.03|555.24|552.84|0
1640204460000|2021-12-22 20:21:00|555.43|553.03|555.61|553.21|555.61|553.21|555.43|553.03|0
1640204470000|2021-12-22 20:21:10|555.43|553.03|555.61|553.21|555.61|553.21|555.43|553.03|0
1640204480000|2021-12-22 20:21:20|555.79|553.39|555.98|553.58|556.16|553.76|555.79|553.39|0
1640204490000|2021-12-22 20:21:30|555.79|553.39|555.79|553.39|555.88|553.48|555.79|553.39|0
1640204500000|2021-12-22 20:21:40|555.98|553.58|555.79|553.39|555.98|553.58|555.79|553.39|0
1640204510000|2021-12-22 20:21:50|555.98|553.58|556.16|553.76|556.35|553.95|555.98|553.58|0
1640204520000|2021-12-22 20:22:00|556.35|553.95|556.16|553.76|556.35|553.95|556.16|553.76|0
1640204530000|2021-12-22 20:22:10|556.35|553.95|555.98|553.58|556.35|553.95|555.98|553.58|0
1640204540000|2021-12-22 20:22:20|556.16|553.76|556.35|553.95|556.35|553.95|556.16|553.76|0
1640204550000|2021-12-22 20:22:30|556.53|554.13|556.71|554.31|556.71|554.31|556.53|554.13|0
1640204560000|2021-12-22 20:22:40|556.9|554.5|556.71|554.31|556.9|554.5|556.71|554.31|0
1640204570000|2021-12-22 20:22:50|556.53|554.13|556.9|554.5|556.9|554.5|556.53|554.13|0
1640204580000|2021-12-22 20:23:00|557.08|554.68|556.9|554.5|557.08|554.68|556.9|554.5|0
1640204590000|2021-12-22 20:23:10|557.08|554.68|557.45|555.05|557.45|555.05|557.08|554.68|0
1640204600000|2021-12-22 20:23:20|557.63|555.23|557.45|555.05|557.63|555.23|557.45|555.05|0
1640204610000|2021-12-22 20:23:30|557.26|554.86|557.63|555.23|557.63|555.23|557.26|554.86|0
1640204620000|2021-12-22 20:23:40|557.45|555.05|557.26|554.86|557.45|555.05|557.26|554.86|0
1640204630000|2021-12-22 20:23:50|557.45|555.05|557.45|555.05|557.45|555.05|557.35|554.95|0
1640204640000|2021-12-22 20:24:00|557.26|554.86|557.63|555.23|557.63|555.23|557.26|554.86|0
1640204650000|2021-12-22 20:24:10|557.45|555.05|557.63|555.23|557.63|555.23|557.45|555.05|0
1640204660000|2021-12-22 20:24:20|557.54|555.14|557.63|555.23|557.63|555.23|557.45|555.05|0
1640204670000|2021-12-22 20:24:30|557.45|555.05|557.63|555.23|557.63|555.23|557.45|555.05|0
1640204680000|2021-12-22 20:24:40|557.45|555.05|557.45|555.05|557.45|555.05|557.45|555.05|0
1640204690000|2021-12-22 20:24:50|557.63|555.23|557.45|555.05|557.63|555.23|557.45|555.05|0
1640204700000|2021-12-22 20:25:00|557.82|555.42|557.63|555.23|557.82|555.42|557.63|555.23|0
1640204710000|2021-12-22 20:25:10|557.45|555.05|557.82|555.42|557.82|555.42|557.45|555.05|0
1640204720000|2021-12-22 20:25:20|558|555.6|558|555.6|558|555.6|558|555.6|0
1640204740000|2021-12-22 20:25:40|558.18|555.78|558.18|555.78|558.18|555.78|558.18|555.78|0
1640204750000|2021-12-22 20:25:50|558.37|555.97|558.55|556.15|558.55|556.15|558.37|555.97|0
1640204760000|2021-12-22 20:26:00|558.37|555.97|558.37|555.97|558.37|555.97|558.18|555.78|0
1640204780000|2021-12-22 20:26:20|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1640204790000|2021-12-22 20:26:30|558.37|555.97|558.55|556.15|558.55|556.15|558.37|555.97|0
1640204800000|2021-12-22 20:26:40|558.64|556.24|558.55|556.15|558.64|556.24|558.55|556.15|0
1640204810000|2021-12-22 20:26:50|558.74|556.34|558.92|556.52|558.92|556.52|558.55|556.15|0
1640204820000|2021-12-22 20:27:00|558.74|556.34|558.55|556.15|558.74|556.34|558.55|556.15|0
1640204830000|2021-12-22 20:27:10|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1640204840000|2021-12-22 20:27:20|558.55|556.15|558.55|556.15|558.55|556.15|558.46|556.06|0
1640204850000|2021-12-22 20:27:30|558.64|556.24|558.74|556.34|558.74|556.34|558.64|556.24|0
1640204870000|2021-12-22 20:27:50|558.55|556.15|558.74|556.34|558.74|556.34|558.55|556.15|0
1640204890000|2021-12-22 20:28:10|558.92|556.52|558.92|556.52|558.92|556.52|558.92|556.52|0
1640204900000|2021-12-22 20:28:20|558.74|556.34|558.73|556.33|558.74|556.34|558.73|556.33|0
1640204910000|2021-12-22 20:28:30|558.92|556.52|558.92|556.52|558.92|556.52|558.73|556.33|0
1640204920000|2021-12-22 20:28:40|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1640204930000|2021-12-22 20:28:50|558.92|556.52|558.73|556.33|559.1|556.7|558.73|556.33|0
1640204940000|2021-12-22 20:29:00|558.55|556.15|558.92|556.52|558.92|556.52|558.55|556.15|0
1640204950000|2021-12-22 20:29:10|558.73|556.33|558.37|555.97|558.73|556.33|558.37|555.97|0
1640204970000|2021-12-22 20:29:30|558.18|555.78|558.37|555.97|558.37|555.97|558.18|555.78|0
1640204980000|2021-12-22 20:29:40|558.18|555.78|558.18|555.78|558.18|555.78|558.18|555.78|0
1640204990000|2021-12-22 20:29:50|558|555.6|558|555.6|558|555.6|558|555.6|0
1640205000000|2021-12-22 20:30:00|558.18|555.78|558.09|555.69|558.18|555.78|557.81|555.41|0
1640205010000|2021-12-22 20:30:10|558.37|555.97|558.18|555.78|558.55|556.15|558.18|555.78|0
1640205020000|2021-12-22 20:30:20|558.37|555.97|558.55|556.15|558.55|556.15|558.37|555.97|0
1640205030000|2021-12-22 20:30:30|558.73|556.33|558.55|556.15|558.73|556.33|558.55|556.15|0
1640205040000|2021-12-22 20:30:40|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1640205050000|2021-12-22 20:30:50|558.92|556.52|558.73|556.33|558.92|556.52|558.73|556.33|0
1640205060000|2021-12-22 20:31:00|558.55|556.15|558.55|556.15|558.73|556.33|558.55|556.15|0
1640205070000|2021-12-22 20:31:10|558.37|555.97|558.18|555.78|558.55|556.15|558.18|555.78|0
1640205080000|2021-12-22 20:31:20|558|555.6|558.18|555.78|558.18|555.78|558|555.6|0
1640205090000|2021-12-22 20:31:30|558.37|555.97|558.18|555.78|558.37|555.97|558|555.6|0
1640205100000|2021-12-22 20:31:40|558|555.6|558|555.6|558|555.6|558|555.6|0
1640205110000|2021-12-22 20:31:50|558.18|555.78|558.18|555.78|558.18|555.78|558.18|555.78|0
1640205120000|2021-12-22 20:32:00|558|555.6|558.18|555.78|558.18|555.78|558|555.6|0
1640205130000|2021-12-22 20:32:10|558|555.6|558|555.6|558|555.6|558|555.6|0
1640205140000|2021-12-22 20:32:20|557.63|555.23|557.44|555.04|557.63|555.23|557.26|554.86|0
1640205150000|2021-12-22 20:32:30|557.63|555.23|558.18|555.78|558.18|555.78|557.63|555.23|0
1640205160000|2021-12-22 20:32:40|558.08|555.68|557.81|555.41|558.08|555.68|557.81|555.41|0
1640205170000|2021-12-22 20:32:50|557.63|555.23|557.44|555.04|557.63|555.23|557.44|555.04|0
1640205180000|2021-12-22 20:33:00|557.26|554.86|556.89|554.49|557.26|554.86|556.89|554.49|0
1640205190000|2021-12-22 20:33:10|557.08|554.68|557.26|554.86|557.26|554.86|557.08|554.68|0
1640205200000|2021-12-22 20:33:20|557.44|555.04|557.44|555.04|557.44|555.04|557.26|554.86|0
1640205210000|2021-12-22 20:33:30|557.26|554.86|557.63|555.23|557.63|555.23|557.26|554.86|0
1640205220000|2021-12-22 20:33:40|557.81|555.41|557.63|555.23|557.81|555.41|557.63|555.23|0
1640205230000|2021-12-22 20:33:50|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1640205240000|2021-12-22 20:34:00|557.63|555.23|557.26|554.86|557.81|555.41|557.26|554.86|0
1640205250000|2021-12-22 20:34:10|557.63|555.23|557.81|555.41|557.81|555.41|557.63|555.23|0
1640205260000|2021-12-22 20:34:20|557.63|555.23|557.63|555.23|557.81|555.41|557.44|555.04|0
1640205270000|2021-12-22 20:34:30|557.44|555.04|557.63|555.23|557.63|555.23|557.44|555.04|0
1640205280000|2021-12-22 20:34:40|557.44|555.04|557.63|555.23|557.63|555.23|557.44|555.04|0
1640205290000|2021-12-22 20:34:50|557.44|555.04|557.81|555.41|557.81|555.41|557.44|555.04|0
1640205300000|2021-12-22 20:35:00|557.63|555.23|557.81|555.41|557.81|555.41|557.44|555.04|0
1640205310000|2021-12-22 20:35:10|557.63|555.23|557.99|555.59|557.99|555.59|557.63|555.23|0
1640205320000|2021-12-22 20:35:20|558.18|555.78|558.36|555.96|558.36|555.96|558.18|555.78|0
1640205330000|2021-12-22 20:35:30|558.18|555.78|558.18|555.78|558.73|556.33|558.18|555.78|0
1640205340000|2021-12-22 20:35:40|558.36|555.96|558.55|556.15|558.73|556.33|558.36|555.96|0
1640205350000|2021-12-22 20:35:50|558.73|556.33|559.1|556.7|559.1|556.7|558.73|556.33|0
1640205360000|2021-12-22 20:36:00|558.73|556.33|558.73|556.33|559.1|556.7|558.73|556.33|0
1640205370000|2021-12-22 20:36:10|558.55|556.15|558.55|556.15|558.73|556.33|558.55|556.15|0
1640205380000|2021-12-22 20:36:20|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1640205390000|2021-12-22 20:36:30|558.92|556.52|558.73|556.33|558.92|556.52|558.73|556.33|0
1640205400000|2021-12-22 20:36:40|558.91|556.51|558.36|555.96|558.91|556.51|558.36|555.96|0
1640205410000|2021-12-22 20:36:50|558.55|556.15|558.73|556.33|558.73|556.33|558.55|556.15|0
1640205420000|2021-12-22 20:37:00|558.55|556.15|558.45|556.05|558.55|556.15|558.45|556.05|0
1640205430000|2021-12-22 20:37:10|558.55|556.15|558.18|555.78|558.55|556.15|558.18|555.78|0
1640205440000|2021-12-22 20:37:20|558.36|555.96|558.91|556.51|558.91|556.51|558.36|555.96|0
1640205460000|2021-12-22 20:37:40|559.1|556.7|558.73|556.33|559.1|556.7|558.73|556.33|0
1640205490000|2021-12-22 20:38:10|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1640205500000|2021-12-22 20:38:20|558.91|556.51|558.73|556.33|558.91|556.51|558.73|556.33|0
1640205510000|2021-12-22 20:38:30|558.91|556.51|558.91|556.51|558.91|556.51|558.91|556.51|0
1640205520000|2021-12-22 20:38:40|559.1|556.7|559.28|556.88|559.28|556.88|559.1|556.7|0
1640205530000|2021-12-22 20:38:50|559.47|557.07|559.47|557.07|559.65|557.25|559.47|557.07|0
1640205540000|2021-12-22 20:39:00|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1640205550000|2021-12-22 20:39:10|559.84|557.44|560.02|557.62|560.02|557.62|559.84|557.44|0
1640205560000|2021-12-22 20:39:20|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1640205570000|2021-12-22 20:39:30|560.02|557.62|560.02|557.62|560.2|557.8|560.02|557.62|0
1640205580000|2021-12-22 20:39:40|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1640205590000|2021-12-22 20:39:50|560.02|557.62|560.02|557.62|560.2|557.8|560.02|557.62|0
1640205600000|2021-12-22 20:40:00|560.2|557.8|559.83|557.43|560.2|557.8|559.83|557.43|0
1640205610000|2021-12-22 20:40:10|559.65|557.25|559.47|557.07|559.83|557.43|559.47|557.07|0
1640205620000|2021-12-22 20:40:20|559.65|557.25|559.28|556.88|559.65|557.25|559.28|556.88|0
1640205630000|2021-12-22 20:40:30|559.1|556.7|559.28|556.88|559.28|556.88|559.1|556.7|0
1640205640000|2021-12-22 20:40:40|559.47|557.07|559.47|557.07|559.47|557.07|559.28|556.88|0
1640205650000|2021-12-22 20:40:50|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1640205660000|2021-12-22 20:41:00|559.47|557.07|559.47|557.07|559.47|557.07|559.28|556.88|0
1640205670000|2021-12-22 20:41:10|559.28|556.88|559.1|556.7|559.28|556.88|559.1|556.7|0
1640205680000|2021-12-22 20:41:20|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1640205690000|2021-12-22 20:41:30|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1640205700000|2021-12-22 20:41:40|559.28|556.88|558.91|556.51|559.28|556.88|558.91|556.51|0
1640205710000|2021-12-22 20:41:50|559|556.6|559.1|556.7|559.1|556.7|559|556.6|0
1640205720000|2021-12-22 20:42:00|558.91|556.51|559.18|556.78|559.18|556.78|558.91|556.51|0
1640205730000|2021-12-22 20:42:10|559.28|556.88|559.65|557.25|559.65|557.25|559.28|556.88|0
1640205740000|2021-12-22 20:42:20|559.46|557.06|559.46|557.06|559.46|557.06|559.46|557.06|0
1640205750000|2021-12-22 20:42:30|559.28|556.88|559.28|556.88|559.46|557.06|559.28|556.88|0
1640205760000|2021-12-22 20:42:40|559.46|557.06|559.28|556.88|559.46|557.06|559.28|556.88|0
1640205770000|2021-12-22 20:42:50|559.46|557.06|559.46|557.06|559.46|557.06|559.46|557.06|0
1640205780000|2021-12-22 20:43:00|559.28|556.88|559.65|557.25|559.65|557.25|559.28|556.88|0
1640205790000|2021-12-22 20:43:10|559.46|557.06|559.46|557.06|559.46|557.06|559.46|557.06|0
1640205810000|2021-12-22 20:43:30|559.65|557.25|559.83|557.43|559.83|557.43|559.65|557.25|0
1640205820000|2021-12-22 20:43:40|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1640205840000|2021-12-22 20:44:00|559.83|557.43|560.39|557.99|560.39|557.99|559.83|557.43|0
1640205850000|2021-12-22 20:44:10|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1640205860000|2021-12-22 20:44:20|560.39|557.99|560.39|557.99|560.39|557.99|560.2|557.8|0
1640205870000|2021-12-22 20:44:30|560.2|557.8|560.2|557.8|560.39|557.99|560.2|557.8|0
1640205880000|2021-12-22 20:44:40|560.39|557.99|560.57|558.17|560.57|558.17|560.39|557.99|0
1640205890000|2021-12-22 20:44:50|560.75|558.35|560.39|557.99|560.75|558.35|560.39|557.99|0
1640205900000|2021-12-22 20:45:00|560.2|557.8|560.39|557.99|560.39|557.99|560.2|557.8|0
1640205910000|2021-12-22 20:45:10|560.2|557.8|560.39|557.99|560.39|557.99|560.2|557.8|0
1640205920000|2021-12-22 20:45:20|560.57|558.17|560.38|557.98|560.57|558.17|560.38|557.98|0
1640205930000|2021-12-22 20:45:30|560.57|558.17|560.1|557.7|560.57|558.17|560.1|557.7|0
1640205940000|2021-12-22 20:45:40|560.2|557.8|560.47|558.07|560.47|558.07|560.2|557.8|0
1640205950000|2021-12-22 20:45:50|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1640205960000|2021-12-22 20:46:00|560.57|558.17|560.94|558.54|560.94|558.54|560.57|558.17|0
1640205970000|2021-12-22 20:46:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1640205980000|2021-12-22 20:46:20|560.94|558.54|560.94|558.54|560.94|558.54|560.75|558.35|0
1640206000000|2021-12-22 20:46:40|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1640206010000|2021-12-22 20:46:50|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1640206020000|2021-12-22 20:47:00|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1640206030000|2021-12-22 20:47:10|561.49|559.09|561.49|559.09|561.68|559.28|561.49|559.09|0
1640206040000|2021-12-22 20:47:20|561.68|559.28|561.86|559.46|561.86|559.46|561.68|559.28|0
1640206050000|2021-12-22 20:47:30|561.68|559.28|561.68|559.28|561.86|559.46|561.68|559.28|0
1640206060000|2021-12-22 20:47:40|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1640206070000|2021-12-22 20:47:50|562.04|559.64|562.04|559.64|562.04|559.64|561.86|559.46|0
1640206080000|2021-12-22 20:48:00|561.86|559.46|561.31|558.91|561.86|559.46|561.12|558.72|0
1640206090000|2021-12-22 20:48:10|561.12|558.72|560.75|558.35|561.12|558.72|560.75|558.35|0
1640206100000|2021-12-22 20:48:20|560.57|558.17|560.38|557.98|560.57|558.17|560.2|557.8|0
1640206110000|2021-12-22 20:48:30|560.01|557.61|560.2|557.8|560.2|557.8|559.83|557.43|0
1640206120000|2021-12-22 20:48:40|560.01|557.61|559.28|556.88|560.01|557.61|559.28|556.88|0
1640206130000|2021-12-22 20:48:50|559.09|556.69|559.46|557.06|559.46|557.06|559.09|556.69|0
1640206140000|2021-12-22 20:49:00|559.09|556.69|559.09|556.69|559.28|556.88|559.09|556.69|0
1640206150000|2021-12-22 20:49:10|559.28|556.88|559.65|557.25|559.65|557.25|559.28|556.88|0
1640206160000|2021-12-22 20:49:20|559.83|557.43|560.01|557.61|560.2|557.8|559.83|557.43|0
1640206170000|2021-12-22 20:49:30|560.2|557.8|560.38|557.98|560.57|558.17|560.2|557.8|0
1640206180000|2021-12-22 20:49:40|560.57|558.17|560.57|558.17|560.57|558.17|560.2|557.8|0
1640206190000|2021-12-22 20:49:50|560.94|558.54|560.75|558.35|560.94|558.54|560.75|558.35|0
1640206200000|2021-12-22 20:50:00|562.04|559.64|561.86|559.46|562.23|559.83|561.86|559.46|0
1640206210000|2021-12-22 20:50:10|562.41|560.01|561.95|559.55|562.41|560.01|561.86|559.46|0
1640206220000|2021-12-22 20:50:20|562.41|560.01|562.41|560.01|562.69|560.29|562.32|559.92|0
1640206230000|2021-12-22 20:50:30|562.6|560.2|563.15|560.75|563.34|560.94|562.6|560.2|0
1640206240000|2021-12-22 20:50:40|563.52|561.12|563.34|560.94|563.52|561.12|563.34|560.94|0
1640206250000|2021-12-22 20:50:50|563.15|560.75|563.15|560.75|563.24|560.84|563.15|560.75|0
1640206260000|2021-12-22 20:51:00|562.97|560.57|562.6|560.2|562.97|560.57|562.6|560.2|0
1640206270000|2021-12-22 20:51:10|562.41|560.01|562.78|560.38|562.78|560.38|562.41|560.01|0
1640206280000|2021-12-22 20:51:20|562.6|560.2|562.41|560.01|562.6|560.2|562.41|560.01|0
1640206290000|2021-12-22 20:51:30|562.23|559.83|562.97|560.57|562.97|560.57|562.23|559.83|0
1640206300000|2021-12-22 20:51:40|562.78|560.38|562.97|560.57|562.97|560.57|562.78|560.38|0
1640206310000|2021-12-22 20:51:50|563.15|560.75|563.15|560.75|563.15|560.75|562.97|560.57|0
1640206320000|2021-12-22 20:52:00|563.34|560.94|563.52|561.12|563.52|561.12|563.34|560.94|0
1640206330000|2021-12-22 20:52:10|563.71|561.31|563.34|560.94|563.71|561.31|563.34|560.94|0
1640206340000|2021-12-22 20:52:20|563.61|561.21|563.71|561.31|563.71|561.31|563.52|561.12|0
1640206350000|2021-12-22 20:52:30|563.89|561.49|564.26|561.86|564.26|561.86|563.89|561.49|0
1640206360000|2021-12-22 20:52:40|564.07|561.67|564.07|561.67|564.07|561.67|563.89|561.49|0
1640206370000|2021-12-22 20:52:50|563.89|561.49|564.07|561.67|564.07|561.67|563.89|561.49|0
1640206380000|2021-12-22 20:53:00|564.26|561.86|564.26|561.86|564.44|562.04|564.26|561.86|0
1640206390000|2021-12-22 20:53:10|564.07|561.67|564.26|561.86|564.26|561.86|563.89|561.49|0
1640206400000|2021-12-22 20:53:20|564.44|562.04|564.44|562.04|564.44|562.04|564.26|561.86|0
1640206410000|2021-12-22 20:53:30|564.63|562.23|564.81|562.41|564.81|562.41|564.53|562.13|0
1640206420000|2021-12-22 20:53:40|565|562.6|564.81|562.41|565|562.6|564.81|562.41|0
1640206430000|2021-12-22 20:53:50|565|562.6|564.81|562.41|565|562.6|564.81|562.41|0
1640206440000|2021-12-22 20:54:00|564.63|562.23|564.81|562.41|564.81|562.41|564.44|562.04|0
1640206450000|2021-12-22 20:54:10|564.9|562.5|565.37|562.97|565.37|562.97|564.9|562.5|0
1640206460000|2021-12-22 20:54:20|565.18|562.78|565.37|562.97|565.37|562.97|565.18|562.78|0
1640206470000|2021-12-22 20:54:30|565.55|563.15|565.55|563.15|565.55|563.15|565.55|563.15|0
1640206480000|2021-12-22 20:54:40|566.11|563.71|566.48|564.08|566.48|564.08|566.11|563.71|0
1640206490000|2021-12-22 20:54:50|566.67|564.27|566.11|563.71|566.67|564.27|566.11|563.71|0
1640206500000|2021-12-22 20:55:00|566.29|563.89|566.29|563.89|566.48|564.08|566.29|563.89|0
1640206510000|2021-12-22 20:55:10|566.11|563.71|565.92|563.52|566.11|563.71|565.92|563.52|0
1640206520000|2021-12-22 20:55:20|566.11|563.71|566.11|563.71|566.11|563.71|565.92|563.52|0
1640206530000|2021-12-22 20:55:30|565.92|563.52|565.92|563.52|565.92|563.52|565.92|563.52|0
1640206550000|2021-12-22 20:55:50|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1640206560000|2021-12-22 20:56:00|566.29|563.89|567.04|564.64|567.04|564.64|566.29|563.89|0
1640206570000|2021-12-22 20:56:10|567.03|564.63|567.03|564.63|567.03|564.63|567.03|564.63|0
1640206580000|2021-12-22 20:56:20|566.85|564.45|566.66|564.26|566.85|564.45|566.48|564.08|0
1640206590000|2021-12-22 20:56:30|566.85|564.45|566.66|564.26|566.85|564.45|566.66|564.26|0
1640206600000|2021-12-22 20:56:40|566.85|564.45|567.03|564.63|567.03|564.63|566.85|564.45|0
1640206620000|2021-12-22 20:57:00|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1640206630000|2021-12-22 20:57:10|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1640206640000|2021-12-22 20:57:20|566.85|564.45|567.22|564.82|567.22|564.82|566.85|564.45|0
1640206650000|2021-12-22 20:57:30|567.03|564.63|567.22|564.82|567.22|564.82|567.03|564.63|0
1640206660000|2021-12-22 20:57:40|567.03|564.63|567.03|564.63|567.03|564.63|566.85|564.45|0
1640206670000|2021-12-22 20:57:50|566.85|564.45|567.03|564.63|567.03|564.63|566.85|564.45|0
1640206680000|2021-12-22 20:58:00|566.85|564.45|566.66|564.26|566.85|564.45|566.66|564.26|0
1640206690000|2021-12-22 20:58:10|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1640206700000|2021-12-22 20:58:20|566.66|564.26|566.85|564.45|566.85|564.45|566.66|564.26|0
1640206710000|2021-12-22 20:58:30|566.66|564.26|566.85|564.45|566.85|564.45|566.66|564.26|0
1640206720000|2021-12-22 20:58:40|567.03|564.63|567.03|564.63|567.03|564.63|567.03|564.63|0
1640206730000|2021-12-22 20:58:50|567.22|564.82|567.03|564.63|567.22|564.82|567.03|564.63|0
1640206740000|2021-12-22 20:59:00|566.85|564.45|566.85|564.45|566.85|564.45|566.48|564.08|0
1640206750000|2021-12-22 20:59:10|566.66|564.26|567.4|565|567.4|565|566.66|564.26|0
1640206760000|2021-12-22 20:59:20|567.59|565.19|567.59|565.19|567.59|565.19|567.4|565|0
1640206770000|2021-12-22 20:59:30|567.4|565|567.22|564.82|567.59|565.19|567.22|564.82|0
1640206780000|2021-12-22 20:59:40|566.85|564.45|566.66|564.26|566.85|564.45|566.66|564.26|0
1640206790000|2021-12-22 20:59:50|566.11|563.71|566.11|563.71|566.48|564.08|566.11|563.71|0
1640206800000|2021-12-22 21:00:00|565.92|563.52|566.48|564.08|566.48|564.08|565.92|563.52|0
1640206810000|2021-12-22 21:00:10|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1640206820000|2021-12-22 21:00:20|566.29|563.89|566.48|564.08|566.48|564.08|566.29|563.89|0
1640206830000|2021-12-22 21:00:30|566.66|564.26|566.48|564.08|566.66|564.26|566.48|564.08|0
1640206840000|2021-12-22 21:00:40|566.29|563.89|566.29|563.89|566.48|564.08|566.11|563.71|0
1640206850000|2021-12-22 21:00:50|566.11|563.71|566.48|564.08|566.48|564.08|565.92|563.52|0
1640206870000|2021-12-22 21:01:10|566.66|564.26|566.48|564.08|566.66|564.26|566.48|564.08|0
1640206880000|2021-12-22 21:01:20|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1640206900000|2021-12-22 21:01:40|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1640206910000|2021-12-22 21:01:50|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1640206920000|2021-12-22 21:02:00|566.11|563.71|566.66|564.26|566.66|564.26|566.11|563.71|0
1640206950000|2021-12-22 21:02:30|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1640206960000|2021-12-22 21:02:40|566.75|564.35|566.66|564.26|566.75|564.35|566.66|564.26|0
1640206970000|2021-12-22 21:02:50|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1640206980000|2021-12-22 21:03:00|567.03|564.63|567.03|564.63|567.03|564.63|567.03|564.63|0
1640206990000|2021-12-22 21:03:10|566.85|564.45|566.66|564.26|566.85|564.45|566.66|564.26|0
1640207010000|2021-12-22 21:03:30|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1640207030000|2021-12-22 21:03:50|567.03|564.63|566.85|564.45|567.03|564.63|566.85|564.45|0
1640207040000|2021-12-22 21:04:00|567.03|564.63|568.94|566.54|568.94|566.54|566.85|564.45|0
1640207050000|2021-12-22 21:04:10|566.3|563.9|566.3|563.9|566.3|563.9|566.3|563.9|0
1640207060000|2021-12-22 21:04:20|566.64|564.24|566.83|564.43|566.83|564.43|566.64|564.24|0
1640207080000|2021-12-22 21:04:40|567.01|564.61|567.01|564.61|567.01|564.61|567.01|564.61|0
1640207090000|2021-12-22 21:04:50|566.83|564.43|566.83|564.43|566.83|564.43|566.83|564.43|0
1640207100000|2021-12-22 21:05:00|567.01|564.61|566.83|564.43|567.01|564.61|566.83|564.43|0
1640207110000|2021-12-22 21:05:10|567.01|564.61|567.01|564.61|567.01|564.61|567.01|564.61|0
1640207130000|2021-12-22 21:05:30|566.83|564.43|566.83|564.43|566.83|564.43|566.83|564.43|0
1640207140000|2021-12-22 21:05:40|567.01|564.61|567.01|564.61|567.01|564.61|567.01|564.61|0
1640207180000|2021-12-22 21:06:20|566.83|564.43|567.01|564.61|567.01|564.61|566.83|564.43|0
1640207210000|2021-12-22 21:06:50|567.2|564.8|567.2|564.8|567.38|564.98|567.2|564.8|0
1640207220000|2021-12-22 21:07:00|567.01|564.61|567.2|564.8|567.2|564.8|567.01|564.61|0
1640207250000|2021-12-22 21:07:30|567.38|564.98|567.38|564.98|567.38|564.98|567.38|564.98|0
1640207270000|2021-12-22 21:07:50|567.57|565.17|567.57|565.17|567.57|565.17|567.57|565.17|0
1640207290000|2021-12-22 21:08:10|567.75|565.35|567.75|565.35|567.75|565.35|567.75|565.35|0
1640207300000|2021-12-22 21:08:20|567.94|565.54|567.94|565.54|567.94|565.54|567.94|565.54|0
1640207320000|2021-12-22 21:08:40|568.31|565.91|568.31|565.91|568.31|565.91|568.31|565.91|0
1640207330000|2021-12-22 21:08:50|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1640207340000|2021-12-22 21:09:00|568.31|565.91|568.31|565.91|568.31|565.91|568.31|565.91|0
1640207350000|2021-12-22 21:09:10|568.12|565.72|567.94|565.54|568.12|565.72|567.94|565.54|0
1640207360000|2021-12-22 21:09:20|567.75|565.35|567.57|565.17|567.75|565.35|567.57|565.17|0
1640207370000|2021-12-22 21:09:30|567.94|565.54|568.12|565.72|568.12|565.72|567.94|565.54|0
1640207400000|2021-12-22 21:10:00|568.31|565.91|568.31|565.91|568.31|565.91|568.31|565.91|0
1640207420000|2021-12-22 21:10:20|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1640207460000|2021-12-22 21:11:00|568.68|566.28|568.87|566.47|568.87|566.47|568.68|566.28|0
1640207480000|2021-12-22 21:11:20|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1640207490000|2021-12-22 21:11:30|568.68|566.28|568.68|566.28|568.77|566.37|568.68|566.28|0
1640207510000|2021-12-22 21:11:50|568.86|566.46|568.68|566.28|568.86|566.46|568.68|566.28|0
1640207520000|2021-12-22 21:12:00|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1640207560000|2021-12-22 21:12:40|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1640207580000|2021-12-22 21:13:00|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1640207590000|2021-12-22 21:13:10|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1640207600000|2021-12-22 21:13:20|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1640207610000|2021-12-22 21:13:30|569.05|566.65|569.24|566.84|569.24|566.84|569.05|566.65|0
1640207620000|2021-12-22 21:13:40|569.32|566.92|569.24|566.84|569.32|566.92|569.24|566.84|0
1640207630000|2021-12-22 21:13:50|569.23|566.83|569.42|567.02|569.42|567.02|569.05|566.65|0
1640207640000|2021-12-22 21:14:00|569.23|566.83|569.42|567.02|569.42|567.02|569.23|566.83|0
1640207650000|2021-12-22 21:14:10|569.23|566.83|569.23|566.83|569.42|567.02|569.23|566.83|0
1640207660000|2021-12-22 21:14:20|569.42|567.02|569.23|566.83|569.42|567.02|569.23|566.83|0
1640207670000|2021-12-22 21:14:30|569.42|567.02|569.23|566.83|569.42|567.02|569.23|566.83|0
1640207690000|2021-12-22 21:14:50|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1640207710000|2021-12-22 21:15:10|569.06|566.26|569.25|566.45|569.25|566.45|569.06|566.26|0
1640207720000|2021-12-22 21:15:20|569.06|566.26|569.25|566.45|569.25|566.45|569.06|566.26|0
1640207740000|2021-12-22 21:15:40|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1640207800000|2021-12-22 21:16:40|569.25|566.45|569.25|566.45|569.25|566.45|569.06|566.26|0
1640207810000|2021-12-22 21:16:50|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1640207840000|2021-12-22 21:17:20|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640207850000|2021-12-22 21:17:30|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1640207870000|2021-12-22 21:17:50|569.34|566.54|569.25|566.45|569.34|566.54|569.25|566.45|0
1640207910000|2021-12-22 21:18:30|569.43|566.63|569.25|566.45|569.43|566.63|569.25|566.45|0
1640207940000|2021-12-22 21:19:00|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1640207950000|2021-12-22 21:19:10|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640207960000|2021-12-22 21:19:20|569.43|566.63|569.25|566.45|569.43|566.63|569.25|566.45|0
1640208020000|2021-12-22 21:20:20|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1640208030000|2021-12-22 21:20:30|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640208120000|2021-12-22 21:22:00|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1640208160000|2021-12-22 21:22:40|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1640208280000|2021-12-22 21:24:40|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1640208300000|2021-12-22 21:25:00|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1640208450000|2021-12-22 21:27:30|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1640208590000|2021-12-22 21:29:50|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640208670000|2021-12-22 21:31:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640208700000|2021-12-22 21:31:40|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640208900000|2021-12-22 21:35:00|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640208910000|2021-12-22 21:35:10|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640208960000|2021-12-22 21:36:00|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640208980000|2021-12-22 21:36:20|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640209080000|2021-12-22 21:38:00|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640209090000|2021-12-22 21:38:10|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640209120000|2021-12-22 21:38:40|569.33|566.53|569.42|566.62|569.42|566.62|569.33|566.53|0
1640209200000|2021-12-22 21:40:00|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640209280000|2021-12-22 21:41:20|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640209300000|2021-12-22 21:41:40|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640209320000|2021-12-22 21:42:00|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640209330000|2021-12-22 21:42:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640209420000|2021-12-22 21:43:40|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640209580000|2021-12-22 21:46:20|569.32|566.52|569.42|566.62|569.42|566.62|569.32|566.52|0
1640209600000|2021-12-22 21:46:40|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640209630000|2021-12-22 21:47:10|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1640209640000|2021-12-22 21:47:20|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640209700000|2021-12-22 21:48:20|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1640209740000|2021-12-22 21:49:00|569.97|567.17|569.6|566.8|569.97|567.17|569.6|566.8|0
1640209750000|2021-12-22 21:49:10|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1640209760000|2021-12-22 21:49:20|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640209770000|2021-12-22 21:49:30|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1640209780000|2021-12-22 21:49:40|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640209800000|2021-12-22 21:50:00|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1640209810000|2021-12-22 21:50:10|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640209820000|2021-12-22 21:50:20|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1640209830000|2021-12-22 21:50:30|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1640209860000|2021-12-22 21:51:00|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1640209890000|2021-12-22 21:51:30|569.6|566.8|569.42|566.62|569.6|566.8|569.42|566.62|0
1640209940000|2021-12-22 21:52:20|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640210000000|2021-12-22 21:53:20|569.32|566.52|569.23|566.43|569.32|566.52|569.23|566.43|0
1640210030000|2021-12-22 21:53:50|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640210050000|2021-12-22 21:54:10|569.6|566.8|569.6|566.8|569.6|566.8|569.41|566.61|0
1640210070000|2021-12-22 21:54:30|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640210220000|2021-12-22 21:57:00|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640210260000|2021-12-22 21:57:40|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1640210270000|2021-12-22 21:57:50|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1640210310000|2021-12-22 21:58:30|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1640210330000|2021-12-22 21:58:50|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640210340000|2021-12-22 21:59:00|569.41|566.61|569.23|566.43|569.41|566.61|569.23|566.43|0
1640210350000|2021-12-22 21:59:10|569.41|566.61|569.23|566.43|569.41|566.61|569.23|566.43|0
1640210390000|2021-12-22 21:59:50|569.13|566.33|569.32|566.52|569.32|566.52|569.13|566.33|0
1640210400000|2021-12-22 22:00:00|569.29|566.49|569.37|566.57|569.37|566.57|569.29|566.49|0
1640210430000|2021-12-22 22:00:30|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1640210460000|2021-12-22 22:01:00|569.32|566.52|569.29|566.49|569.32|566.52|569.29|566.49|0
1640210470000|2021-12-22 22:01:10|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640210500000|2021-12-22 22:01:40|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1640210510000|2021-12-22 22:01:50|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1640210520000|2021-12-22 22:02:00|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1640210530000|2021-12-22 22:02:10|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1640210540000|2021-12-22 22:02:20|569.11|566.31|569.08|566.28|569.11|566.31|569.08|566.28|0
1640210560000|2021-12-22 22:02:40|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640210570000|2021-12-22 22:02:50|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1640210620000|2021-12-22 22:03:40|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1640210640000|2021-12-22 22:04:00|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1640210810000|2021-12-22 22:06:50|569.13|566.33|569.19|566.39|569.19|566.39|569.13|566.33|0
1640210820000|2021-12-22 22:07:00|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1640210840000|2021-12-22 22:07:20|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640210870000|2021-12-22 22:07:50|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1640210950000|2021-12-22 22:09:10|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640211060000|2021-12-22 22:11:00|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1640211070000|2021-12-22 22:11:10|569.21|566.41|569.18|566.38|569.21|566.41|569.18|566.38|0
1640211090000|2021-12-22 22:11:30|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1640211100000|2021-12-22 22:11:40|569.21|566.41|569.23|566.43|569.23|566.43|569.21|566.41|0
1640211130000|2021-12-22 22:12:10|569.2|566.4|569.18|566.38|569.2|566.4|569.18|566.38|0
1640211160000|2021-12-22 22:12:40|569.2|566.4|569.23|566.43|569.23|566.43|569.2|566.4|0
1640211200000|2021-12-22 22:13:20|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1640211290000|2021-12-22 22:14:50|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640211560000|2021-12-22 22:19:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1640211600000|2021-12-22 22:20:00|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640211680000|2021-12-22 22:21:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1640211690000|2021-12-22 22:21:30|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640211710000|2021-12-22 22:21:50|569.26|566.46|569.31|566.51|569.31|566.51|569.26|566.46|0
1640211800000|2021-12-22 22:23:20|569.34|566.54|569.28|566.48|569.34|566.54|569.28|566.48|0
1640211900000|2021-12-22 22:25:00|569.2|566.4|569.09|566.29|569.2|566.4|569.09|566.29|0
1640211930000|2021-12-22 22:25:30|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640211940000|2021-12-22 22:25:40|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1640211950000|2021-12-22 22:25:50|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640211960000|2021-12-22 22:26:00|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1640211970000|2021-12-22 22:26:10|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1640211980000|2021-12-22 22:26:20|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1640211990000|2021-12-22 22:26:30|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1640212040000|2021-12-22 22:27:20|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1640212120000|2021-12-22 22:28:40|569.2|566.4|569.31|566.51|569.31|566.51|569.2|566.4|0
1640212130000|2021-12-22 22:28:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640212170000|2021-12-22 22:29:30|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1640212200000|2021-12-22 22:30:00|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640212240000|2021-12-22 22:30:40|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1640212270000|2021-12-22 22:31:10|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1640212450000|2021-12-22 22:34:10|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1640212530000|2021-12-22 22:35:30|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1640212540000|2021-12-22 22:35:40|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1640212560000|2021-12-22 22:36:00|569.19|566.39|569.27|566.47|569.27|566.47|569.19|566.39|0
1640212700000|2021-12-22 22:38:20|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1640212850000|2021-12-22 22:40:50|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640212920000|2021-12-22 22:42:00|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640212930000|2021-12-22 22:42:10|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640212940000|2021-12-22 22:42:20|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1640212950000|2021-12-22 22:42:30|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640212970000|2021-12-22 22:42:50|569.27|566.47|569.3|566.5|569.3|566.5|569.27|566.47|0
1640212990000|2021-12-22 22:43:10|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1640213000000|2021-12-22 22:43:20|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640213020000|2021-12-22 22:43:40|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640213040000|2021-12-22 22:44:00|569.25|566.45|569.19|566.39|569.25|566.45|569.19|566.39|0
1640213070000|2021-12-22 22:44:30|569.11|566.31|569.17|566.37|569.17|566.37|569.11|566.31|0
1640213100000|2021-12-22 22:45:00|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640213220000|2021-12-22 22:47:00|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640213290000|2021-12-22 22:48:10|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640213300000|2021-12-22 22:48:20|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640213360000|2021-12-22 22:49:20|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640213370000|2021-12-22 22:49:30|569.19|566.39|569.22|566.42|569.22|566.42|569.19|566.39|0
1640213390000|2021-12-22 22:49:50|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640213400000|2021-12-22 22:50:00|569.16|566.36|569.02|566.22|569.16|566.36|569.02|566.22|0
1640213580000|2021-12-22 22:53:00|568.97|566.17|569.08|566.28|569.08|566.28|568.97|566.17|0
1640213720000|2021-12-22 22:55:20|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640213750000|2021-12-22 22:55:50|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640213790000|2021-12-22 22:56:30|569.1|566.3|569.16|566.36|569.16|566.36|569.1|566.3|0
1640213800000|2021-12-22 22:56:40|568.97|566.17|568.91|566.11|568.97|566.17|568.91|566.11|0
1640213920000|2021-12-22 22:58:40|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1640213960000|2021-12-22 22:59:20|568.86|566.06|568.88|566.08|568.88|566.08|568.86|566.06|0
1640213970000|2021-12-22 22:59:30|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1640214000000|2021-12-22 23:00:00|569.1|566.3|569.47|566.67|569.47|566.67|569.1|566.3|0
1640214010000|2021-12-22 23:00:10|569.57|566.77|570.58|567.78|570.58|567.78|569.57|566.77|0
1640214020000|2021-12-22 23:00:20|570.4|567.6|570.31|567.51|570.4|567.6|570.21|567.41|0
1640214030000|2021-12-22 23:00:30|570.12|567.32|570.12|567.32|570.12|567.32|569.94|567.14|0
1640214050000|2021-12-22 23:00:50|570.21|567.41|570.31|567.51|570.31|567.51|570.21|567.41|0
1640214060000|2021-12-22 23:01:00|570.21|567.41|569.57|566.77|570.21|567.41|569.57|566.77|0
1640214070000|2021-12-22 23:01:10|569.75|566.95|569.94|567.14|569.94|567.14|569.66|566.86|0
1640214080000|2021-12-22 23:01:20|569.84|567.04|569.66|566.86|569.84|567.04|569.66|566.86|0
1640214090000|2021-12-22 23:01:30|569.75|566.95|569.75|566.95|569.84|567.04|569.75|566.95|0
1640214110000|2021-12-22 23:01:50|569.94|567.14|569.75|566.95|569.94|567.14|569.75|566.95|0
1640214120000|2021-12-22 23:02:00|569.94|567.14|570.12|567.32|570.12|567.32|569.84|567.04|0
1640214130000|2021-12-22 23:02:10|570.21|567.41|570.12|567.32|570.21|567.41|570.12|567.32|0
1640214140000|2021-12-22 23:02:20|570.31|567.51|570.49|567.69|570.49|567.69|570.31|567.51|0
1640214150000|2021-12-22 23:02:30|570.4|567.6|570.58|567.78|570.58|567.78|570.4|567.6|0
1640214160000|2021-12-22 23:02:40|570.49|567.69|570.87|568.07|570.87|568.07|570.49|567.69|0
1640214170000|2021-12-22 23:02:50|570.68|567.88|570.95|568.15|570.95|568.15|570.68|567.88|0
1640214180000|2021-12-22 23:03:00|571.05|568.25|571.24|568.44|571.24|568.44|571.05|568.25|0
1640214190000|2021-12-22 23:03:10|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1640214200000|2021-12-22 23:03:20|571.14|568.34|571.24|568.44|571.24|568.44|571.05|568.25|0
1640214210000|2021-12-22 23:03:30|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1640214220000|2021-12-22 23:03:40|570.95|568.15|571.05|568.25|571.05|568.25|570.87|568.07|0
1640214230000|2021-12-22 23:03:50|571.24|568.44|571.05|568.25|571.24|568.44|571.05|568.25|0
1640214240000|2021-12-22 23:04:00|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1640214250000|2021-12-22 23:04:10|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1640214260000|2021-12-22 23:04:20|571.51|568.71|571.61|568.81|571.61|568.81|571.51|568.71|0
1640214270000|2021-12-22 23:04:30|571.24|568.44|571.14|568.34|571.33|568.53|571.14|568.34|0
1640214280000|2021-12-22 23:04:40|571.24|568.44|571.05|568.25|571.24|568.44|571.05|568.25|0
1640214290000|2021-12-22 23:04:50|571.24|568.44|571.05|568.25|571.24|568.44|571.05|568.25|0
1640214300000|2021-12-22 23:05:00|570.86|568.06|571.05|568.25|571.05|568.25|570.86|568.06|0
1640214310000|2021-12-22 23:05:10|570.86|568.06|570.86|568.06|570.86|568.06|570.77|567.97|0
1640214320000|2021-12-22 23:05:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1640214340000|2021-12-22 23:05:40|570.86|568.06|570.86|568.06|570.95|568.15|570.86|568.06|0
1640214350000|2021-12-22 23:05:50|571.05|568.25|570.86|568.06|571.05|568.25|570.86|568.06|0
1640214360000|2021-12-22 23:06:00|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1640214380000|2021-12-22 23:06:20|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1640214390000|2021-12-22 23:06:30|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1640214410000|2021-12-22 23:06:50|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1640214420000|2021-12-22 23:07:00|570.95|568.15|570.86|568.06|570.95|568.15|570.86|568.06|0
1640214430000|2021-12-22 23:07:10|571.05|568.25|570.95|568.15|571.05|568.25|570.95|568.15|0
1640214440000|2021-12-22 23:07:20|571.05|568.25|571.05|568.25|571.05|568.25|570.86|568.06|0
1640214470000|2021-12-22 23:07:50|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1640214480000|2021-12-22 23:08:00|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1640214490000|2021-12-22 23:08:10|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1640214500000|2021-12-22 23:08:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1640214510000|2021-12-22 23:08:30|571.23|568.43|571.61|568.81|571.61|568.81|571.23|568.43|0
1640214520000|2021-12-22 23:08:40|571.79|568.99|571.98|569.18|571.98|569.18|571.79|568.99|0
1640214530000|2021-12-22 23:08:50|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1640214540000|2021-12-22 23:09:00|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1640214550000|2021-12-22 23:09:10|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1640214570000|2021-12-22 23:09:30|571.32|568.52|571.23|568.43|571.32|568.52|571.23|568.43|0
1640214580000|2021-12-22 23:09:40|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1640214600000|2021-12-22 23:10:00|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1640214650000|2021-12-22 23:10:50|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1640214660000|2021-12-22 23:11:00|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1640214670000|2021-12-22 23:11:10|570.86|568.06|570.68|567.88|570.86|568.06|570.68|567.88|0
1640214680000|2021-12-22 23:11:20|570.76|567.96|570.68|567.88|570.76|567.96|570.68|567.88|0
1640214700000|2021-12-22 23:11:40|570.49|567.69|570.86|568.06|570.86|568.06|570.49|567.69|0
1640214710000|2021-12-22 23:11:50|571.05|568.25|571.14|568.34|571.23|568.43|571.05|568.25|0
1640214720000|2021-12-22 23:12:00|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1640214730000|2021-12-22 23:12:10|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1640214750000|2021-12-22 23:12:30|570.58|567.78|570.49|567.69|570.58|567.78|570.3|567.5|0
1640214760000|2021-12-22 23:12:40|570.3|567.5|570.39|567.59|570.49|567.69|570.3|567.5|0
1640214770000|2021-12-22 23:12:50|570.3|567.5|570.12|567.32|570.3|567.5|570.12|567.32|0
1640214780000|2021-12-22 23:13:00|570.3|567.5|569.93|567.13|570.3|567.5|569.93|567.13|0
1640214790000|2021-12-22 23:13:10|569.83|567.03|569.75|566.95|569.93|567.13|569.75|566.95|0
1640214810000|2021-12-22 23:13:30|569.56|566.76|569.75|566.95|569.75|566.95|569.56|566.76|0
1640214820000|2021-12-22 23:13:40|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1640214830000|2021-12-22 23:13:50|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1640214850000|2021-12-22 23:14:10|569.65|566.85|569.93|567.13|569.93|567.13|569.65|566.85|0
1640214860000|2021-12-22 23:14:20|569.75|566.95|569.93|567.13|569.93|567.13|569.75|566.95|0
1640214900000|2021-12-22 23:15:00|570.12|567.32|570.3|567.5|570.3|567.5|570.12|567.32|0
1640214910000|2021-12-22 23:15:10|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1640214930000|2021-12-22 23:15:30|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1640215000000|2021-12-22 23:16:40|570.49|567.69|570.67|567.87|570.67|567.87|570.49|567.69|0
1640215010000|2021-12-22 23:16:50|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1640215020000|2021-12-22 23:17:00|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1640215030000|2021-12-22 23:17:10|570.86|568.06|570.86|568.06|570.86|568.06|570.67|567.87|0
1640215040000|2021-12-22 23:17:20|570.67|567.87|570.67|567.87|570.76|567.96|570.67|567.87|0
1640215060000|2021-12-22 23:17:40|570.76|567.96|570.67|567.87|570.86|568.06|570.67|567.87|0
1640215080000|2021-12-22 23:18:00|570.76|567.96|571.04|568.24|571.04|568.24|570.76|567.96|0
1640215120000|2021-12-22 23:18:40|570.67|567.87|570.86|568.06|570.86|568.06|570.67|567.87|0
1640215140000|2021-12-22 23:19:00|571.04|568.24|570.86|568.06|571.04|568.24|570.86|568.06|0
1640215160000|2021-12-22 23:19:20|570.76|567.96|570.86|568.06|570.86|568.06|570.76|567.96|0
1640215170000|2021-12-22 23:19:30|570.67|567.87|570.86|568.06|570.86|568.06|570.67|567.87|0
1640215200000|2021-12-22 23:20:00|571.04|568.24|571.04|568.24|571.04|568.24|570.95|568.15|0
1640215210000|2021-12-22 23:20:10|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1640215230000|2021-12-22 23:20:30|570.95|568.15|571.04|568.24|571.23|568.43|570.95|568.15|0
1640215240000|2021-12-22 23:20:40|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1640215280000|2021-12-22 23:21:20|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1640215290000|2021-12-22 23:21:30|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1640215300000|2021-12-22 23:21:40|571.23|568.43|571.04|568.24|571.23|568.43|570.86|568.06|0
1640215310000|2021-12-22 23:21:50|570.95|568.15|571.04|568.24|571.04|568.24|570.95|568.15|0
1640215320000|2021-12-22 23:22:00|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1640215330000|2021-12-22 23:22:10|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1640215340000|2021-12-22 23:22:20|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1640215350000|2021-12-22 23:22:30|570.48|567.68|570.11|567.31|570.48|567.68|570.11|567.31|0
1640215360000|2021-12-22 23:22:40|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1640215370000|2021-12-22 23:22:50|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1640215380000|2021-12-22 23:23:00|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1640215390000|2021-12-22 23:23:10|570.48|567.68|570.76|567.96|570.76|567.96|570.48|567.68|0
1640215400000|2021-12-22 23:23:20|570.86|568.06|570.57|567.77|570.86|568.06|570.57|567.77|0
1640215410000|2021-12-22 23:23:30|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1640215420000|2021-12-22 23:23:40|570.57|567.77|570.48|567.68|570.57|567.77|570.48|567.68|0
1640215430000|2021-12-22 23:23:50|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1640215440000|2021-12-22 23:24:00|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1640215450000|2021-12-22 23:24:10|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1640215470000|2021-12-22 23:24:30|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1640215480000|2021-12-22 23:24:40|570.48|567.68|570.39|567.59|570.48|567.68|570.3|567.5|0
1640215490000|2021-12-22 23:24:50|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1640215500000|2021-12-22 23:25:00|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1640215510000|2021-12-22 23:25:10|570.3|567.5|570.48|567.68|570.48|567.68|570.3|567.5|0
1640215530000|2021-12-22 23:25:30|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1640215540000|2021-12-22 23:25:40|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1640215550000|2021-12-22 23:25:50|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1640215560000|2021-12-22 23:26:00|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1640215570000|2021-12-22 23:26:10|570.57|567.77|570.48|567.68|570.57|567.77|570.48|567.68|0
1640215580000|2021-12-22 23:26:20|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1640215590000|2021-12-22 23:26:30|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1640215620000|2021-12-22 23:27:00|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1640215630000|2021-12-22 23:27:10|570.3|567.5|570.11|567.31|570.3|567.5|570.11|567.31|0
1640215640000|2021-12-22 23:27:20|569.92|567.12|570.01|567.21|570.01|567.21|569.92|567.12|0
1640215650000|2021-12-22 23:27:30|569.92|567.12|569.74|566.94|569.92|567.12|569.74|566.94|0
1640215670000|2021-12-22 23:27:50|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640215680000|2021-12-22 23:28:00|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1640215700000|2021-12-22 23:28:20|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640215710000|2021-12-22 23:28:30|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1640215720000|2021-12-22 23:28:40|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640215730000|2021-12-22 23:28:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1640215750000|2021-12-22 23:29:10|569.55|566.75|569.74|566.94|569.74|566.94|569.55|566.75|0
1640215760000|2021-12-22 23:29:20|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1640215790000|2021-12-22 23:29:50|569.74|566.94|569.92|567.12|569.92|567.12|569.74|566.94|0
1640215800000|2021-12-22 23:30:00|570.01|567.21|569.92|567.12|570.01|567.21|569.92|567.12|0
1640215810000|2021-12-22 23:30:10|569.74|566.94|569.92|567.12|569.92|567.12|569.74|566.94|0
1640215820000|2021-12-22 23:30:20|570.11|567.31|569.92|567.12|570.11|567.31|569.92|567.12|0
1640215830000|2021-12-22 23:30:30|570.01|567.21|569.92|567.12|570.01|567.21|569.92|567.12|0
1640215860000|2021-12-22 23:31:00|569.83|567.03|569.92|567.12|569.92|567.12|569.83|567.03|0
1640215870000|2021-12-22 23:31:10|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1640215880000|2021-12-22 23:31:20|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640215910000|2021-12-22 23:31:50|570.11|567.31|570.48|567.68|570.48|567.68|570.11|567.31|0
1640215920000|2021-12-22 23:32:00|570.66|567.86|570.48|567.68|570.66|567.86|570.48|567.68|0
1640215930000|2021-12-22 23:32:10|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1640215950000|2021-12-22 23:32:30|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1640215960000|2021-12-22 23:32:40|570.29|567.49|570.29|567.49|570.29|567.49|570.11|567.31|0
1640215970000|2021-12-22 23:32:50|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1640215980000|2021-12-22 23:33:00|570.38|567.58|570.48|567.68|570.48|567.68|570.38|567.58|0
1640215990000|2021-12-22 23:33:10|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1640216000000|2021-12-22 23:33:20|570.85|568.05|570.66|567.86|570.85|568.05|570.66|567.86|0
1640216040000|2021-12-22 23:34:00|570.85|568.05|570.85|568.05|570.94|568.14|570.85|568.05|0
1640216060000|2021-12-22 23:34:20|570.94|568.14|571.04|568.24|571.04|568.24|570.85|568.05|0
1640216070000|2021-12-22 23:34:30|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1640216100000|2021-12-22 23:35:00|571.04|568.24|571.03|568.23|571.04|568.24|571.03|568.23|0
1640216110000|2021-12-22 23:35:10|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1640216130000|2021-12-22 23:35:30|570.66|567.86|570.66|567.86|570.66|567.86|570.57|567.77|0
1640216140000|2021-12-22 23:35:40|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1640216160000|2021-12-22 23:36:00|570.66|567.86|570.75|567.95|570.75|567.95|570.66|567.86|0
1640216170000|2021-12-22 23:36:10|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1640216180000|2021-12-22 23:36:20|571.03|568.23|570.85|568.05|571.03|568.23|570.85|568.05|0
1640216200000|2021-12-22 23:36:40|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1640216220000|2021-12-22 23:37:00|570.85|568.05|571.03|568.23|571.03|568.23|570.85|568.05|0
1640216230000|2021-12-22 23:37:10|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1640216280000|2021-12-22 23:38:00|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1640216290000|2021-12-22 23:38:10|570.85|568.05|571.03|568.23|571.03|568.23|570.85|568.05|0
1640216300000|2021-12-22 23:38:20|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1640216310000|2021-12-22 23:38:30|570.94|568.14|570.85|568.05|570.94|568.14|570.85|568.05|0
1640216320000|2021-12-22 23:38:40|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1640216330000|2021-12-22 23:38:50|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1640216340000|2021-12-22 23:39:00|571.03|568.23|571.03|568.23|571.03|568.23|570.85|568.05|0
1640216350000|2021-12-22 23:39:10|571.12|568.32|571.22|568.42|571.22|568.42|571.12|568.32|0
1640216360000|2021-12-22 23:39:20|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1640216380000|2021-12-22 23:39:40|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1640216400000|2021-12-22 23:40:00|571.03|568.23|571.22|568.42|571.22|568.42|571.03|568.23|0
1640216410000|2021-12-22 23:40:10|571.4|568.6|571.59|568.79|571.59|568.79|571.4|568.6|0
1640216420000|2021-12-22 23:40:20|571.49|568.69|571.4|568.6|571.49|568.69|571.4|568.6|0
1640216430000|2021-12-22 23:40:30|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1640216440000|2021-12-22 23:40:40|571.03|568.23|570.85|568.05|571.03|568.23|570.66|567.86|0
1640216460000|2021-12-22 23:41:00|571.03|568.23|570.94|568.14|571.03|568.23|570.94|568.14|0
1640216470000|2021-12-22 23:41:10|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1640216480000|2021-12-22 23:41:20|570.94|568.14|571.03|568.23|571.03|568.23|570.85|568.05|0
1640216490000|2021-12-22 23:41:30|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1640216510000|2021-12-22 23:41:50|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1640216520000|2021-12-22 23:42:00|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1640216540000|2021-12-22 23:42:20|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1640216550000|2021-12-22 23:42:30|570.85|568.05|570.66|567.86|570.85|568.05|570.66|567.86|0
1640216560000|2021-12-22 23:42:40|570.47|567.67|569.92|567.12|570.47|567.67|569.92|567.12|0
1640216570000|2021-12-22 23:42:50|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640216580000|2021-12-22 23:43:00|570.29|567.49|569.92|567.12|570.29|567.49|569.92|567.12|0
1640216590000|2021-12-22 23:43:10|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640216610000|2021-12-22 23:43:30|570.66|567.86|570.84|568.04|570.84|568.04|570.66|567.86|0
1640216620000|2021-12-22 23:43:40|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1640216630000|2021-12-22 23:43:50|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1640216640000|2021-12-22 23:44:00|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1640216650000|2021-12-22 23:44:10|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1640216660000|2021-12-22 23:44:20|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1640216680000|2021-12-22 23:44:40|571.03|568.23|570.66|567.86|571.03|568.23|570.66|567.86|0
1640216690000|2021-12-22 23:44:50|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1640216700000|2021-12-22 23:45:00|571.22|568.42|571.4|568.6|571.4|568.6|571.22|568.42|0
1640216710000|2021-12-22 23:45:10|571.22|568.42|571.59|568.79|571.59|568.79|571.22|568.42|0
1640216720000|2021-12-22 23:45:20|571.4|568.6|571.22|568.42|571.4|568.6|571.22|568.42|0
1640216730000|2021-12-22 23:45:30|571.03|568.23|570.47|567.67|571.03|568.23|570.47|567.67|0
1640216740000|2021-12-22 23:45:40|570.66|567.86|570.84|568.04|570.84|568.04|570.66|567.86|0
1640216750000|2021-12-22 23:45:50|570.66|567.86|570.47|567.67|570.66|567.86|570.47|567.67|0
1640216760000|2021-12-22 23:46:00|570.66|567.86|570.47|567.67|570.66|567.86|570.47|567.67|0
1640216770000|2021-12-22 23:46:10|570.1|567.3|569.91|567.11|570.1|567.3|569.91|567.11|0
1640216780000|2021-12-22 23:46:20|569.73|566.93|569.91|567.11|569.91|567.11|569.73|566.93|0
1640216790000|2021-12-22 23:46:30|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640216810000|2021-12-22 23:46:50|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640216820000|2021-12-22 23:47:00|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640216840000|2021-12-22 23:47:20|570|567.2|569.91|567.11|570|567.2|569.91|567.11|0
1640216850000|2021-12-22 23:47:30|570|567.2|569.91|567.11|570|567.2|569.91|567.11|0
1640216870000|2021-12-22 23:47:50|570|567.2|570|567.2|570|567.2|570|567.2|0
1640216880000|2021-12-22 23:48:00|569.91|567.11|570.1|567.3|570.1|567.3|569.91|567.11|0
1640216890000|2021-12-22 23:48:10|570|567.2|569.91|567.11|570|567.2|569.91|567.11|0
1640216900000|2021-12-22 23:48:20|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640216910000|2021-12-22 23:48:30|569.54|566.74|569.63|566.83|569.63|566.83|569.54|566.74|0
1640216920000|2021-12-22 23:48:40|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1640216950000|2021-12-22 23:49:10|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1640216960000|2021-12-22 23:49:20|569.45|566.65|569.54|566.74|569.54|566.74|569.45|566.65|0
1640216970000|2021-12-22 23:49:30|569.63|566.83|569.63|566.83|569.63|566.83|569.63|566.83|0
1640216980000|2021-12-22 23:49:40|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640216990000|2021-12-22 23:49:50|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1640217000000|2021-12-22 23:50:00|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640217020000|2021-12-22 23:50:20|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640217030000|2021-12-22 23:50:30|570.1|567.3|570.28|567.48|570.28|567.48|570.1|567.3|0
1640217060000|2021-12-22 23:51:00|570.19|567.39|570.1|567.3|570.19|567.39|570.1|567.3|0
1640217080000|2021-12-22 23:51:20|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640217090000|2021-12-22 23:51:30|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640217100000|2021-12-22 23:51:40|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640217140000|2021-12-22 23:52:20|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640217150000|2021-12-22 23:52:30|570.28|567.48|570.1|567.3|570.28|567.48|570.1|567.3|0
1640217160000|2021-12-22 23:52:40|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640217170000|2021-12-22 23:52:50|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640217190000|2021-12-22 23:53:10|570.28|567.48|570.1|567.3|570.28|567.48|570.1|567.3|0
1640217220000|2021-12-22 23:53:40|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640217250000|2021-12-22 23:54:10|570.28|567.48|570.1|567.3|570.28|567.48|570.1|567.3|0
1640217260000|2021-12-22 23:54:20|569.91|567.11|570.1|567.3|570.1|567.3|569.91|567.11|0
1640217270000|2021-12-22 23:54:30|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640217280000|2021-12-22 23:54:40|570.1|567.3|570.47|567.67|570.47|567.67|570.1|567.3|0
1640217290000|2021-12-22 23:54:50|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640217310000|2021-12-22 23:55:10|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640217320000|2021-12-22 23:55:20|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640217330000|2021-12-22 23:55:30|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640217340000|2021-12-22 23:55:40|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640217350000|2021-12-22 23:55:50|570.18|567.38|570.1|567.3|570.18|567.38|570.1|567.3|0
1640217360000|2021-12-22 23:56:00|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640217400000|2021-12-22 23:56:40|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1640217420000|2021-12-22 23:57:00|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640217440000|2021-12-22 23:57:20|570.18|567.38|570.28|567.48|570.28|567.48|570.18|567.38|0
1640217450000|2021-12-22 23:57:30|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1640217460000|2021-12-22 23:57:40|570.28|567.48|570.09|567.29|570.28|567.48|570.09|567.29|0
1640217480000|2021-12-22 23:58:00|570.18|567.38|570.28|567.48|570.28|567.48|570.09|567.29|0
1640217490000|2021-12-22 23:58:10|570.18|567.38|570.28|567.48|570.28|567.48|570.18|567.38|0
1640217510000|2021-12-22 23:58:30|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1640217520000|2021-12-22 23:58:40|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1640217530000|2021-12-22 23:58:50|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1640217540000|2021-12-22 23:59:00|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1640217560000|2021-12-22 23:59:20|570.84|568.04|570.65|567.85|570.84|568.04|570.65|567.85|0
1640217580000|2021-12-22 23:59:40|570.55|567.75|570.65|567.85|570.65|567.85|570.55|567.75|0
1640217590000|2021-12-22 23:59:50|570.55|567.75|570.46|567.66|570.55|567.75|570.46|567.66|0
1640217600000|2021-12-23 00:00:00|570.09|567.29|569.91|567.11|570.28|567.48|569.91|567.11|0
1640217610000|2021-12-23 00:00:10|570.09|567.29|570.18|567.38|570.18|567.38|570.09|567.29|0
1640217620000|2021-12-23 00:00:20|570.09|567.29|570.18|567.38|570.18|567.38|570.09|567.29|0
1640217630000|2021-12-23 00:00:30|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1640217640000|2021-12-23 00:00:40|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1640217650000|2021-12-23 00:00:50|569.81|567.01|569.54|566.74|569.81|567.01|569.54|566.74|0
1640217660000|2021-12-23 00:01:00|569.91|567.11|570.28|567.48|570.28|567.48|569.91|567.11|0
1640217670000|2021-12-23 00:01:10|570.55|567.75|570.37|567.57|570.55|567.75|570.37|567.57|0
1640217680000|2021-12-23 00:01:20|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640217690000|2021-12-23 00:01:30|570.37|567.57|570.65|567.85|570.65|567.85|570.37|567.57|0
1640217710000|2021-12-23 00:01:50|570.55|567.75|570.37|567.57|570.55|567.75|570.37|567.57|0
1640217720000|2021-12-23 00:02:00|570.09|567.29|570.28|567.48|570.28|567.48|570.09|567.29|0
1640217730000|2021-12-23 00:02:10|570.09|567.29|570|567.2|570.09|567.29|570|567.2|0
1640217740000|2021-12-23 00:02:20|570.09|567.29|570.18|567.38|570.28|567.48|570.09|567.29|0
1640217750000|2021-12-23 00:02:30|570.09|567.29|570.09|567.29|570.09|567.29|569.91|567.11|0
1640217760000|2021-12-23 00:02:40|569.91|567.11|570.09|567.29|570.09|567.29|569.91|567.11|0
1640217770000|2021-12-23 00:02:50|570.18|567.38|570|567.2|570.18|567.38|570|567.2|0
1640217780000|2021-12-23 00:03:00|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640217790000|2021-12-23 00:03:10|569.72|566.92|569.62|566.82|569.72|566.92|569.62|566.82|0
1640217800000|2021-12-23 00:03:20|569.72|566.92|569.91|567.11|569.91|567.11|569.72|566.92|0
1640217810000|2021-12-23 00:03:30|569.72|566.92|569.72|566.92|569.81|567.01|569.72|566.92|0
1640217820000|2021-12-23 00:03:40|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1640217830000|2021-12-23 00:03:50|569.44|566.64|569.53|566.73|569.53|566.73|569.35|566.55|0
1640217840000|2021-12-23 00:04:00|569.62|566.82|569.72|566.92|569.72|566.92|569.62|566.82|0
1640217850000|2021-12-23 00:04:10|569.81|567.01|570.37|567.57|570.37|567.57|569.81|567.01|0
1640217860000|2021-12-23 00:04:20|570.46|567.66|570.09|567.29|570.46|567.66|570.09|567.29|0
1640217870000|2021-12-23 00:04:30|569.91|567.11|569.91|567.11|569.99|567.19|569.91|567.11|0
1640217880000|2021-12-23 00:04:40|569.72|566.92|569.72|566.92|569.81|567.01|569.72|566.92|0
1640217890000|2021-12-23 00:04:50|569.62|566.82|569.53|566.73|569.62|566.82|569.53|566.73|0
1640217900000|2021-12-23 00:05:00|569.81|567.01|569.72|566.92|569.81|567.01|569.72|566.92|0
1640217910000|2021-12-23 00:05:10|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1640217920000|2021-12-23 00:05:20|569.62|566.82|569.53|566.73|569.72|566.92|569.53|566.73|0
1640217930000|2021-12-23 00:05:30|569.44|566.64|569.53|566.73|569.53|566.73|569.35|566.55|0
1640217940000|2021-12-23 00:05:40|569.62|566.82|569.53|566.73|569.62|566.82|569.53|566.73|0
1640217960000|2021-12-23 00:06:00|569.35|566.55|569.53|566.73|569.53|566.73|569.35|566.55|0
1640217970000|2021-12-23 00:06:10|569.35|566.55|569.53|566.73|569.53|566.73|569.35|566.55|0
1640217980000|2021-12-23 00:06:20|569.44|566.64|569.53|566.73|569.53|566.73|569.44|566.64|0
1640217990000|2021-12-23 00:06:30|569.44|566.64|569.35|566.55|569.44|566.64|569.35|566.55|0
1640218000000|2021-12-23 00:06:40|569.44|566.64|569.35|566.55|569.53|566.73|569.35|566.55|0
1640218010000|2021-12-23 00:06:50|569.44|566.64|569.35|566.55|569.44|566.64|569.35|566.55|0
1640218020000|2021-12-23 00:07:00|569.53|566.73|569.35|566.55|569.53|566.73|569.35|566.55|0
1640218030000|2021-12-23 00:07:10|569.44|566.64|569.53|566.73|569.53|566.73|569.35|566.55|0
1640218040000|2021-12-23 00:07:20|569.44|566.64|569.35|566.55|569.53|566.73|569.35|566.55|0
1640218060000|2021-12-23 00:07:40|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640218070000|2021-12-23 00:07:50|568.98|566.18|568.98|566.18|569.16|566.36|568.98|566.18|0
1640218090000|2021-12-23 00:08:10|569.16|566.36|568.98|566.18|569.16|566.36|568.98|566.18|0
1640218100000|2021-12-23 00:08:20|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1640218110000|2021-12-23 00:08:30|569.16|566.36|569.06|566.26|569.16|566.36|569.06|566.26|0
1640218120000|2021-12-23 00:08:40|569.16|566.36|569.16|566.36|569.16|566.36|569.06|566.26|0
1640218130000|2021-12-23 00:08:50|569.06|566.26|569.16|566.36|569.16|566.36|569.06|566.26|0
1640218140000|2021-12-23 00:09:00|568.97|566.17|569.06|566.26|569.16|566.36|568.97|566.17|0
1640218150000|2021-12-23 00:09:10|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1640218160000|2021-12-23 00:09:20|569.06|566.26|569.16|566.36|569.16|566.36|569.06|566.26|0
1640218170000|2021-12-23 00:09:30|569.06|566.26|569.16|566.36|569.16|566.36|568.97|566.17|0
1640218180000|2021-12-23 00:09:40|568.97|566.17|568.79|565.99|568.97|566.17|568.79|565.99|0
1640218190000|2021-12-23 00:09:50|568.97|566.17|568.79|565.99|568.97|566.17|568.79|565.99|0
1640218200000|2021-12-23 00:10:00|568.23|565.43|568.23|565.43|568.23|565.43|568.23|565.43|0
1640218210000|2021-12-23 00:10:10|568.6|565.8|568.97|566.17|568.97|566.17|568.6|565.8|0
1640218220000|2021-12-23 00:10:20|569.16|566.36|569.35|566.55|569.35|566.55|569.16|566.36|0
1640218230000|2021-12-23 00:10:30|569.43|566.63|569.35|566.55|569.43|566.63|569.35|566.55|0
1640218240000|2021-12-23 00:10:40|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640218250000|2021-12-23 00:10:50|568.97|566.17|568.88|566.08|568.97|566.17|568.88|566.08|0
1640218260000|2021-12-23 00:11:00|568.79|565.99|568.6|565.8|568.79|565.99|568.6|565.8|0
1640218280000|2021-12-23 00:11:20|568.51|565.71|568.42|565.62|568.51|565.71|568.42|565.62|0
1640218290000|2021-12-23 00:11:30|568.6|565.8|568.42|565.62|568.6|565.8|568.42|565.62|0
1640218300000|2021-12-23 00:11:40|568.51|565.71|568.51|565.71|568.6|565.8|568.51|565.71|0
1640218310000|2021-12-23 00:11:50|568.6|565.8|568.6|565.8|568.6|565.8|568.51|565.71|0
1640218320000|2021-12-23 00:12:00|568.42|565.62|568.42|565.62|568.42|565.62|568.42|565.62|0
1640218380000|2021-12-23 00:13:00|568.32|565.52|568.23|565.43|568.32|565.52|568.23|565.43|0
1640218390000|2021-12-23 00:13:10|568.04|565.24|568.04|565.24|568.04|565.24|567.86|565.06|0
1640218400000|2021-12-23 00:13:20|567.86|565.06|568.04|565.24|568.04|565.24|567.86|565.06|0
1640218410000|2021-12-23 00:13:30|567.86|565.06|568.04|565.24|568.04|565.24|567.86|565.06|0
1640218420000|2021-12-23 00:13:40|568.23|565.43|568.23|565.43|568.23|565.43|568.04|565.24|0
1640218430000|2021-12-23 00:13:50|568.04|565.24|568.13|565.33|568.13|565.33|568.04|565.24|0
1640218440000|2021-12-23 00:14:00|568.23|565.43|568.23|565.43|568.23|565.43|568.23|565.43|0
1640218450000|2021-12-23 00:14:10|568.32|565.52|568.23|565.43|568.32|565.52|568.23|565.43|0
1640218460000|2021-12-23 00:14:20|568.13|565.33|567.95|565.15|568.13|565.33|567.86|565.06|0
1640218470000|2021-12-23 00:14:30|568.04|565.24|567.95|565.15|568.04|565.24|567.86|565.06|0
1640218480000|2021-12-23 00:14:40|567.86|565.06|568.04|565.24|568.04|565.24|567.86|565.06|0
1640218490000|2021-12-23 00:14:50|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1640218500000|2021-12-23 00:15:00|568.04|565.24|567.86|565.06|568.04|565.24|567.86|565.06|0
1640218510000|2021-12-23 00:15:10|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1640218520000|2021-12-23 00:15:20|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1640218530000|2021-12-23 00:15:30|567.76|564.96|567.86|565.06|567.86|565.06|567.67|564.87|0
1640218540000|2021-12-23 00:15:40|568.04|565.24|567.86|565.06|568.04|565.24|567.86|565.06|0
1640218560000|2021-12-23 00:16:00|567.67|564.87|568.04|565.24|568.04|565.24|567.67|564.87|0
1640218570000|2021-12-23 00:16:10|567.95|565.15|567.86|565.06|567.95|565.15|567.86|565.06|0
1640218580000|2021-12-23 00:16:20|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1640218590000|2021-12-23 00:16:30|567.86|565.06|567.86|565.06|567.86|565.06|567.76|564.96|0
1640218600000|2021-12-23 00:16:40|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1640218610000|2021-12-23 00:16:50|567.86|565.06|567.76|564.96|567.86|565.06|567.67|564.87|0
1640218620000|2021-12-23 00:17:00|567.67|564.87|567.95|565.15|567.95|565.15|567.67|564.87|0
1640218630000|2021-12-23 00:17:10|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1640218640000|2021-12-23 00:17:20|568.13|565.33|568.04|565.24|568.13|565.33|568.04|565.24|0
1640218650000|2021-12-23 00:17:30|568.23|565.43|568.23|565.43|568.23|565.43|568.23|565.43|0
1640218660000|2021-12-23 00:17:40|568.32|565.52|568.41|565.61|568.41|565.61|568.32|565.52|0
1640218670000|2021-12-23 00:17:50|568.5|565.7|568.5|565.7|568.6|565.8|568.5|565.7|0
1640218680000|2021-12-23 00:18:00|568.6|565.8|568.23|565.43|568.6|565.8|568.23|565.43|0
1640218710000|2021-12-23 00:18:30|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1640218720000|2021-12-23 00:18:40|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1640218730000|2021-12-23 00:18:50|568.23|565.43|568.32|565.52|568.32|565.52|568.23|565.43|0
1640218740000|2021-12-23 00:19:00|568.23|565.43|568.23|565.43|568.41|565.61|568.23|565.43|0
1640218750000|2021-12-23 00:19:10|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1640218780000|2021-12-23 00:19:40|568.6|565.8|568.41|565.61|568.6|565.8|568.41|565.61|0
1640218800000|2021-12-23 00:20:00|568.32|565.52|568.32|565.52|568.32|565.52|568.32|565.52|0
1640218810000|2021-12-23 00:20:10|568.23|565.43|568.32|565.52|568.41|565.61|568.23|565.43|0
1640218820000|2021-12-23 00:20:20|568.23|565.43|568.6|565.8|568.6|565.8|568.23|565.43|0
1640218830000|2021-12-23 00:20:30|568.78|565.98|568.6|565.8|568.78|565.98|568.6|565.8|0
1640218850000|2021-12-23 00:20:50|568.69|565.89|568.78|565.98|568.78|565.98|568.69|565.89|0
1640218860000|2021-12-23 00:21:00|568.6|565.8|568.78|565.98|568.78|565.98|568.6|565.8|0
1640218870000|2021-12-23 00:21:10|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1640218890000|2021-12-23 00:21:30|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1640218900000|2021-12-23 00:21:40|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1640218910000|2021-12-23 00:21:50|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1640218930000|2021-12-23 00:22:10|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1640218940000|2021-12-23 00:22:20|568.78|565.98|568.6|565.8|568.78|565.98|568.6|565.8|0
1640218950000|2021-12-23 00:22:30|568.78|565.98|568.69|565.89|568.78|565.98|568.6|565.8|0
1640218960000|2021-12-23 00:22:40|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1640218980000|2021-12-23 00:23:00|568.5|565.7|568.41|565.61|568.5|565.7|568.41|565.61|0
1640218990000|2021-12-23 00:23:10|568.5|565.7|568.41|565.61|568.5|565.7|568.41|565.61|0
1640219010000|2021-12-23 00:23:30|568.23|565.43|568.23|565.43|568.23|565.43|568.23|565.43|0
1640219020000|2021-12-23 00:23:40|568.04|565.24|567.85|565.05|568.04|565.24|567.85|565.05|0
1640219030000|2021-12-23 00:23:50|567.67|564.87|567.85|565.05|567.85|565.05|567.67|564.87|0
1640219050000|2021-12-23 00:24:10|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1640219070000|2021-12-23 00:24:30|568.22|565.42|568.13|565.33|568.22|565.42|568.13|565.33|0
1640219080000|2021-12-23 00:24:40|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1640219110000|2021-12-23 00:25:10|567.94|565.14|567.85|565.05|567.94|565.14|567.85|565.05|0
1640219120000|2021-12-23 00:25:20|567.94|565.14|567.85|565.05|567.94|565.14|567.85|565.05|0
1640219130000|2021-12-23 00:25:30|568.04|565.24|567.85|565.05|568.04|565.24|567.85|565.05|0
1640219140000|2021-12-23 00:25:40|567.94|565.14|567.85|565.05|567.94|565.14|567.85|565.05|0
1640219150000|2021-12-23 00:25:50|567.94|565.14|568.04|565.24|568.04|565.24|567.85|565.05|0
1640219160000|2021-12-23 00:26:00|568.13|565.33|568.22|565.42|568.22|565.42|568.13|565.33|0
1640219190000|2021-12-23 00:26:30|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1640219200000|2021-12-23 00:26:40|568.59|565.79|568.5|565.7|568.59|565.79|568.41|565.61|0
1640219210000|2021-12-23 00:26:50|568.59|565.79|568.41|565.61|568.59|565.79|568.41|565.61|0
1640219220000|2021-12-23 00:27:00|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1640219230000|2021-12-23 00:27:10|568.59|565.79|568.41|565.61|568.59|565.79|568.41|565.61|0
1640219250000|2021-12-23 00:27:30|568.22|565.42|568.22|565.42|568.22|565.42|568.22|565.42|0
1640219260000|2021-12-23 00:27:40|568.04|565.24|568.22|565.42|568.22|565.42|568.04|565.24|0
1640219270000|2021-12-23 00:27:50|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1640219280000|2021-12-23 00:28:00|568.5|565.7|568.41|565.61|568.59|565.79|568.41|565.61|0
1640219290000|2021-12-23 00:28:10|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1640219300000|2021-12-23 00:28:20|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1640219320000|2021-12-23 00:28:40|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1640219330000|2021-12-23 00:28:50|568.5|565.7|568.59|565.79|568.59|565.79|568.5|565.7|0
1640219340000|2021-12-23 00:29:00|568.5|565.7|568.5|565.7|568.59|565.79|568.5|565.7|0
1640219350000|2021-12-23 00:29:10|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1640219360000|2021-12-23 00:29:20|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1640219370000|2021-12-23 00:29:30|568.59|565.79|568.78|565.98|568.78|565.98|568.59|565.79|0
1640219380000|2021-12-23 00:29:40|568.59|565.79|568.78|565.98|568.78|565.98|568.59|565.79|0
1640219400000|2021-12-23 00:30:00|568.68|565.88|568.78|565.98|568.78|565.98|568.68|565.88|0
1640219410000|2021-12-23 00:30:10|568.68|565.88|568.78|565.98|568.78|565.98|568.68|565.88|0
1640219430000|2021-12-23 00:30:30|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1640219440000|2021-12-23 00:30:40|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1640219460000|2021-12-23 00:31:00|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640219470000|2021-12-23 00:31:10|569.15|566.35|569.33|566.53|569.33|566.53|569.15|566.35|0
1640219480000|2021-12-23 00:31:20|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1640219490000|2021-12-23 00:31:30|569.33|566.53|569.33|566.53|569.42|566.62|569.33|566.53|0
1640219510000|2021-12-23 00:31:50|569.42|566.62|569.52|566.72|569.52|566.72|569.33|566.53|0
1640219540000|2021-12-23 00:32:20|569.71|566.91|569.52|566.72|569.71|566.91|569.52|566.72|0
1640219560000|2021-12-23 00:32:40|569.71|566.91|569.52|566.72|569.71|566.91|569.52|566.72|0
1640219590000|2021-12-23 00:33:10|569.33|566.53|569.15|566.35|569.33|566.53|569.15|566.35|0
1640219600000|2021-12-23 00:33:20|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1640219620000|2021-12-23 00:33:40|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1640219630000|2021-12-23 00:33:50|569.33|566.53|569.33|566.53|569.42|566.62|569.33|566.53|0
1640219660000|2021-12-23 00:34:20|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640219690000|2021-12-23 00:34:50|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640219700000|2021-12-23 00:35:00|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640219710000|2021-12-23 00:35:10|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1640219740000|2021-12-23 00:35:40|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1640219770000|2021-12-23 00:36:10|569.7|566.9|569.52|566.72|569.7|566.9|569.52|566.72|0
1640219800000|2021-12-23 00:36:40|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1640219810000|2021-12-23 00:36:50|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1640219830000|2021-12-23 00:37:10|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1640219850000|2021-12-23 00:37:30|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1640219880000|2021-12-23 00:38:00|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1640219900000|2021-12-23 00:38:20|569.61|566.81|569.52|566.72|569.61|566.81|569.52|566.72|0
1640219910000|2021-12-23 00:38:30|569.7|566.9|569.61|566.81|569.7|566.9|569.52|566.72|0
1640219920000|2021-12-23 00:38:40|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1640219940000|2021-12-23 00:39:00|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1640219950000|2021-12-23 00:39:10|569.79|566.99|569.79|566.99|569.79|566.99|569.7|566.9|0
1640219960000|2021-12-23 00:39:20|569.89|567.09|569.7|566.9|569.89|567.09|569.7|566.9|0
1640220010000|2021-12-23 00:40:10|569.6|566.8|569.52|566.72|569.6|566.8|569.52|566.72|0
1640220030000|2021-12-23 00:40:30|569.42|566.62|569.33|566.53|569.42|566.62|569.33|566.53|0
1640220050000|2021-12-23 00:40:50|569.14|566.34|568.96|566.16|569.14|566.34|568.96|566.16|0
1640220090000|2021-12-23 00:41:30|569.14|566.34|568.96|566.16|569.14|566.34|568.96|566.16|0
1640220100000|2021-12-23 00:41:40|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640220110000|2021-12-23 00:41:50|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640220130000|2021-12-23 00:42:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640220140000|2021-12-23 00:42:20|568.96|566.16|569.14|566.34|569.14|566.34|568.96|566.16|0
1640220150000|2021-12-23 00:42:30|569.05|566.25|568.96|566.16|569.05|566.25|568.96|566.16|0
1640220170000|2021-12-23 00:42:50|569.05|566.25|568.96|566.16|569.05|566.25|568.96|566.16|0
1640220180000|2021-12-23 00:43:00|568.77|565.97|568.77|565.97|568.77|565.97|568.77|565.97|0
1640220190000|2021-12-23 00:43:10|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640220200000|2021-12-23 00:43:20|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1640220210000|2021-12-23 00:43:30|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640220240000|2021-12-23 00:44:00|568.77|565.97|568.77|565.97|568.77|565.97|568.77|565.97|0
1640220250000|2021-12-23 00:44:10|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1640220260000|2021-12-23 00:44:20|568.96|566.16|569.05|566.25|569.05|566.25|568.96|566.16|0
1640220270000|2021-12-23 00:44:30|569.14|566.34|568.96|566.16|569.14|566.34|568.96|566.16|0
1640220280000|2021-12-23 00:44:40|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640220290000|2021-12-23 00:44:50|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640220300000|2021-12-23 00:45:00|568.96|566.16|569.14|566.34|569.14|566.34|568.96|566.16|0
1640220320000|2021-12-23 00:45:20|569.51|566.71|569.51|566.71|569.7|566.9|569.51|566.71|0
1640220370000|2021-12-23 00:46:10|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1640220390000|2021-12-23 00:46:30|569.79|566.99|569.7|566.9|569.79|566.99|569.7|566.9|0
1640220410000|2021-12-23 00:46:50|569.79|566.99|569.7|566.9|569.79|566.99|569.7|566.9|0
1640220420000|2021-12-23 00:47:00|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640220430000|2021-12-23 00:47:10|570.26|567.46|570.16|567.36|570.26|567.46|570.16|567.36|0
1640220440000|2021-12-23 00:47:20|570.25|567.45|570.07|567.27|570.25|567.45|570.07|567.27|0
1640220450000|2021-12-23 00:47:30|570.16|567.36|570.07|567.27|570.16|567.36|570.07|567.27|0
1640220460000|2021-12-23 00:47:40|570.25|567.45|570.07|567.27|570.25|567.45|570.07|567.27|0
1640220500000|2021-12-23 00:48:20|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1640220510000|2021-12-23 00:48:30|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1640220520000|2021-12-23 00:48:40|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1640220530000|2021-12-23 00:48:50|570.07|567.27|570.16|567.36|570.25|567.45|570.07|567.27|0
1640220540000|2021-12-23 00:49:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1640220550000|2021-12-23 00:49:10|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1640220560000|2021-12-23 00:49:20|570.16|567.36|570.07|567.27|570.16|567.36|570.07|567.27|0
1640220570000|2021-12-23 00:49:30|570.25|567.45|570.25|567.45|570.25|567.45|570.07|567.27|0
1640220580000|2021-12-23 00:49:40|570.16|567.36|570.25|567.45|570.25|567.45|570.16|567.36|0
1640220590000|2021-12-23 00:49:50|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1640220600000|2021-12-23 00:50:00|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640220610000|2021-12-23 00:50:10|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1640220660000|2021-12-23 00:51:00|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640220670000|2021-12-23 00:51:10|569.51|566.71|569.7|566.9|569.7|566.9|569.51|566.71|0
1640220700000|2021-12-23 00:51:40|569.88|567.08|569.7|566.9|569.88|567.08|569.7|566.9|0
1640220720000|2021-12-23 00:52:00|569.51|566.71|569.7|566.9|569.7|566.9|569.51|566.71|0
1640220750000|2021-12-23 00:52:30|569.78|566.98|569.78|566.98|569.88|567.08|569.78|566.98|0
1640220760000|2021-12-23 00:52:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640220770000|2021-12-23 00:52:50|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640220780000|2021-12-23 00:53:00|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640220820000|2021-12-23 00:53:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640220840000|2021-12-23 00:54:00|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640220850000|2021-12-23 00:54:10|569.97|567.17|569.69|566.89|569.97|567.17|569.69|566.89|0
1640220860000|2021-12-23 00:54:20|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640220870000|2021-12-23 00:54:30|570.07|567.27|569.69|566.89|570.07|567.27|569.69|566.89|0
1640220880000|2021-12-23 00:54:40|569.6|566.8|569.69|566.89|569.69|566.89|569.6|566.8|0
1640220890000|2021-12-23 00:54:50|569.51|566.71|569.6|566.8|569.6|566.8|569.51|566.71|0
1640220900000|2021-12-23 00:55:00|569.69|566.89|569.6|566.8|569.69|566.89|569.6|566.8|0
1640220910000|2021-12-23 00:55:10|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640220920000|2021-12-23 00:55:20|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640220930000|2021-12-23 00:55:30|569.69|566.89|569.69|566.89|569.69|566.89|569.6|566.8|0
1640220940000|2021-12-23 00:55:40|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640220950000|2021-12-23 00:55:50|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640220960000|2021-12-23 00:56:00|569.32|566.52|569.14|566.34|569.41|566.61|569.14|566.34|0
1640220970000|2021-12-23 00:56:10|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1640220980000|2021-12-23 00:56:20|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640220990000|2021-12-23 00:56:30|569.04|566.24|569.14|566.34|569.14|566.34|569.04|566.24|0
1640221000000|2021-12-23 00:56:40|569.04|566.24|569.14|566.34|569.14|566.34|569.04|566.24|0
1640221010000|2021-12-23 00:56:50|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1640221050000|2021-12-23 00:57:30|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1640221060000|2021-12-23 00:57:40|568.76|565.96|568.67|565.87|568.76|565.96|568.58|565.78|0
1640221070000|2021-12-23 00:57:50|568.58|565.78|568.58|565.78|568.58|565.78|568.58|565.78|0
1640221080000|2021-12-23 00:58:00|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1640221090000|2021-12-23 00:58:10|568.67|565.87|568.76|565.96|568.76|565.96|568.58|565.78|0
1640221100000|2021-12-23 00:58:20|568.85|566.05|568.76|565.96|568.85|566.05|568.76|565.96|0
1640221110000|2021-12-23 00:58:30|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1640221130000|2021-12-23 00:58:50|569.04|566.24|568.95|566.15|569.04|566.24|568.95|566.15|0
1640221160000|2021-12-23 00:59:20|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1640221180000|2021-12-23 00:59:40|568.95|566.15|569.13|566.33|569.13|566.33|568.95|566.15|0
1640221190000|2021-12-23 00:59:50|569.04|566.24|568.95|566.15|569.04|566.24|568.95|566.15|0
1640221210000|2021-12-23 01:00:10|568.85|566.05|568.95|566.15|568.95|566.15|568.85|566.05|0
1640221220000|2021-12-23 01:00:20|569.04|566.24|568.95|566.15|569.13|566.33|568.95|566.15|0
1640221230000|2021-12-23 01:00:30|568.85|566.05|568.58|565.78|568.85|566.05|568.58|565.78|0
1640221240000|2021-12-23 01:00:40|568.39|565.59|568.11|565.31|568.39|565.59|568.11|565.31|0
1640221250000|2021-12-23 01:00:50|568.21|565.41|567.65|564.85|568.21|565.41|567.65|564.85|0
1640221260000|2021-12-23 01:01:00|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1640221270000|2021-12-23 01:01:10|567.28|564.48|567.28|564.48|567.28|564.48|567.09|564.29|0
1640221280000|2021-12-23 01:01:20|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1640221290000|2021-12-23 01:01:30|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1640221300000|2021-12-23 01:01:40|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1640221310000|2021-12-23 01:01:50|567.92|565.12|567.83|565.03|567.92|565.12|567.83|565.03|0
1640221320000|2021-12-23 01:02:00|568.02|565.22|567.92|565.12|568.02|565.22|567.83|565.03|0
1640221330000|2021-12-23 01:02:10|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1640221340000|2021-12-23 01:02:20|567.83|565.03|568.02|565.22|568.02|565.22|567.83|565.03|0
1640221350000|2021-12-23 01:02:30|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1640221360000|2021-12-23 01:02:40|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1640221370000|2021-12-23 01:02:50|567.74|564.94|567.83|565.03|567.83|565.03|567.74|564.94|0
1640221380000|2021-12-23 01:03:00|567.92|565.12|568.02|565.22|568.02|565.22|567.83|565.03|0
1640221390000|2021-12-23 01:03:10|567.83|565.03|567.65|564.85|568.02|565.22|567.65|564.85|0
1640221410000|2021-12-23 01:03:30|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1640221420000|2021-12-23 01:03:40|567.65|564.85|567.74|564.94|567.83|565.03|567.65|564.85|0
1640221430000|2021-12-23 01:03:50|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1640221440000|2021-12-23 01:04:00|568.02|565.22|568.02|565.22|568.02|565.22|567.83|565.03|0
1640221460000|2021-12-23 01:04:20|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1640221470000|2021-12-23 01:04:30|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1640221480000|2021-12-23 01:04:40|567.92|565.12|567.92|565.12|567.92|565.12|567.92|565.12|0
1640221490000|2021-12-23 01:04:50|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1640221500000|2021-12-23 01:05:00|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1640221510000|2021-12-23 01:05:10|567.83|565.03|567.74|564.94|567.83|565.03|567.74|564.94|0
1640221520000|2021-12-23 01:05:20|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1640221530000|2021-12-23 01:05:30|567.74|564.94|567.83|565.03|567.83|565.03|567.74|564.94|0
1640221540000|2021-12-23 01:05:40|567.92|565.12|567.92|565.12|567.92|565.12|567.92|565.12|0
1640221550000|2021-12-23 01:05:50|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1640221560000|2021-12-23 01:06:00|567.92|565.12|568.02|565.22|568.02|565.22|567.92|565.12|0
1640221580000|2021-12-23 01:06:20|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1640221610000|2021-12-23 01:06:50|567.92|565.12|568.02|565.22|568.02|565.22|567.92|565.12|0
1640221630000|2021-12-23 01:07:10|568.11|565.31|568.02|565.22|568.11|565.31|568.02|565.22|0
1640221650000|2021-12-23 01:07:30|568.11|565.31|568.11|565.31|568.11|565.31|568.02|565.22|0
1640221660000|2021-12-23 01:07:40|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640221670000|2021-12-23 01:07:50|568.11|565.31|568.11|565.31|568.11|565.31|568.11|565.31|0
1640221680000|2021-12-23 01:08:00|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640221690000|2021-12-23 01:08:10|568.29|565.49|568.39|565.59|568.39|565.59|568.2|565.4|0
1640221700000|2021-12-23 01:08:20|568.29|565.49|568.2|565.4|568.39|565.59|568.2|565.4|0
1640221710000|2021-12-23 01:08:30|568.39|565.59|568.2|565.4|568.39|565.59|568.2|565.4|0
1640221730000|2021-12-23 01:08:50|568.29|565.49|568.39|565.59|568.39|565.59|568.29|565.49|0
1640221740000|2021-12-23 01:09:00|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1640221750000|2021-12-23 01:09:10|568.48|565.68|568.39|565.59|568.48|565.68|568.39|565.59|0
1640221790000|2021-12-23 01:09:50|568.48|565.68|568.48|565.68|568.48|565.68|568.48|565.68|0
1640221800000|2021-12-23 01:10:00|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1640221810000|2021-12-23 01:10:10|568.39|565.59|568.39|565.59|568.48|565.68|568.39|565.59|0
1640221820000|2021-12-23 01:10:20|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1640221850000|2021-12-23 01:10:50|568.48|565.68|568.48|565.68|568.48|565.68|568.48|565.68|0
1640221860000|2021-12-23 01:11:00|568.39|565.59|568.57|565.77|568.57|565.77|568.39|565.59|0
1640221880000|2021-12-23 01:11:20|568.48|565.68|568.39|565.59|568.48|565.68|568.39|565.59|0
1640221910000|2021-12-23 01:11:50|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640221920000|2021-12-23 01:12:00|568.29|565.49|568.29|565.49|568.29|565.49|568.2|565.4|0
1640221930000|2021-12-23 01:12:10|568.2|565.4|568.29|565.49|568.29|565.49|568.2|565.4|0
1640221940000|2021-12-23 01:12:20|568.2|565.4|568.01|565.21|568.2|565.4|568.01|565.21|0
1640221980000|2021-12-23 01:13:00|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640222000000|2021-12-23 01:13:20|568.39|565.59|568.39|565.59|568.39|565.59|568.2|565.4|0
1640222030000|2021-12-23 01:13:50|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1640222040000|2021-12-23 01:14:00|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640222060000|2021-12-23 01:14:20|568.1|565.3|568.2|565.4|568.2|565.4|568.1|565.3|0
1640222070000|2021-12-23 01:14:30|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1640222080000|2021-12-23 01:14:40|568.1|565.3|568.01|565.21|568.1|565.3|568.01|565.21|0
1640222090000|2021-12-23 01:14:50|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640222100000|2021-12-23 01:15:00|568.1|565.3|568.01|565.21|568.2|565.4|568.01|565.21|0
1640222110000|2021-12-23 01:15:10|568.2|565.4|568.01|565.21|568.2|565.4|568.01|565.21|0
1640222120000|2021-12-23 01:15:20|568.2|565.4|568.2|565.4|568.2|565.4|568.01|565.21|0
1640222130000|2021-12-23 01:15:30|568.1|565.3|568.01|565.21|568.1|565.3|568.01|565.21|0
1640222140000|2021-12-23 01:15:40|568.1|565.3|568.01|565.21|568.1|565.3|568.01|565.21|0
1640222150000|2021-12-23 01:15:50|568.1|565.3|568.01|565.21|568.1|565.3|568.01|565.21|0
1640222160000|2021-12-23 01:16:00|568.1|565.3|567.92|565.12|568.1|565.3|567.92|565.12|0
1640222170000|2021-12-23 01:16:10|568.01|565.21|567.92|565.12|568.01|565.21|567.83|565.03|0
1640222180000|2021-12-23 01:16:20|567.83|565.03|567.92|565.12|568.01|565.21|567.83|565.03|0
1640222190000|2021-12-23 01:16:30|567.83|565.03|567.92|565.12|567.92|565.12|567.83|565.03|0
1640222200000|2021-12-23 01:16:40|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1640222210000|2021-12-23 01:16:50|567.92|565.12|568.2|565.4|568.2|565.4|567.92|565.12|0
1640222220000|2021-12-23 01:17:00|568.1|565.3|568.01|565.21|568.1|565.3|568.01|565.21|0
1640222230000|2021-12-23 01:17:10|568.2|565.4|568.1|565.3|568.2|565.4|568.1|565.3|0
1640222240000|2021-12-23 01:17:20|568.2|565.4|568.1|565.3|568.2|565.4|568.1|565.3|0
1640222250000|2021-12-23 01:17:30|568.2|565.4|568.01|565.21|568.2|565.4|568.01|565.21|0
1640222260000|2021-12-23 01:17:40|568.2|565.4|568.01|565.21|568.2|565.4|568.01|565.21|0
1640222280000|2021-12-23 01:18:00|568.1|565.3|568.1|565.3|568.1|565.3|568.1|565.3|0
1640222290000|2021-12-23 01:18:10|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1640222310000|2021-12-23 01:18:30|567.92|565.12|568.01|565.21|568.01|565.21|567.92|565.12|0
1640222320000|2021-12-23 01:18:40|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1640222340000|2021-12-23 01:19:00|567.91|565.11|567.91|565.11|567.91|565.11|567.91|565.11|0
1640222350000|2021-12-23 01:19:10|567.83|565.03|567.91|565.11|567.91|565.11|567.83|565.03|0
1640222360000|2021-12-23 01:19:20|568.01|565.21|567.83|565.03|568.01|565.21|567.83|565.03|0
1640222370000|2021-12-23 01:19:30|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1640222390000|2021-12-23 01:19:50|567.91|565.11|568.01|565.21|568.01|565.21|567.91|565.11|0
1640222410000|2021-12-23 01:20:10|568.2|565.4|568.01|565.21|568.2|565.4|568.01|565.21|0
1640222420000|2021-12-23 01:20:20|567.91|565.11|568.01|565.21|568.01|565.21|567.91|565.11|0
1640222440000|2021-12-23 01:20:40|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640222450000|2021-12-23 01:20:50|568.1|565.3|568.1|565.3|568.1|565.3|568.01|565.21|0
1640222460000|2021-12-23 01:21:00|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640222470000|2021-12-23 01:21:10|568.28|565.48|568.38|565.58|568.38|565.58|568.28|565.48|0
1640222490000|2021-12-23 01:21:30|568.28|565.48|568.38|565.58|568.38|565.58|568.28|565.48|0
1640222520000|2021-12-23 01:22:00|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1640222540000|2021-12-23 01:22:20|568.1|565.3|568.2|565.4|568.2|565.4|568.1|565.3|0
1640222550000|2021-12-23 01:22:30|568.1|565.3|568.1|565.3|568.2|565.4|568.1|565.3|0
1640222560000|2021-12-23 01:22:40|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1640222570000|2021-12-23 01:22:50|568.1|565.3|568.1|565.3|568.1|565.3|568.1|565.3|0
1640222580000|2021-12-23 01:23:00|568.19|565.39|568.19|565.39|568.19|565.39|568.19|565.39|0
1640222590000|2021-12-23 01:23:10|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1640222600000|2021-12-23 01:23:20|568.28|565.48|568.19|565.39|568.28|565.48|568.19|565.39|0
1640222620000|2021-12-23 01:23:40|568.1|565.3|568.19|565.39|568.19|565.39|568.1|565.3|0
1640222630000|2021-12-23 01:23:50|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1640222640000|2021-12-23 01:24:00|568.1|565.3|568.19|565.39|568.19|565.39|568.1|565.3|0
1640222650000|2021-12-23 01:24:10|568.1|565.3|568.1|565.3|568.1|565.3|568.1|565.3|0
1640222660000|2021-12-23 01:24:20|568.19|565.39|568.19|565.39|568.19|565.39|568.19|565.39|0
1640222680000|2021-12-23 01:24:40|568.28|565.48|568.19|565.39|568.28|565.48|568.19|565.39|0
1640222700000|2021-12-23 01:25:00|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1640222720000|2021-12-23 01:25:20|568.19|565.39|568.19|565.39|568.19|565.39|568.19|565.39|0
1640222750000|2021-12-23 01:25:50|568.28|565.48|568.28|565.48|568.28|565.48|568.28|565.48|0
1640222760000|2021-12-23 01:26:00|568.38|565.58|568.56|565.76|568.56|565.76|568.38|565.58|0
1640222800000|2021-12-23 01:26:40|568.47|565.67|568.47|565.67|568.56|565.76|568.47|565.67|0
1640222810000|2021-12-23 01:26:50|568.75|565.95|568.65|565.85|568.75|565.95|568.65|565.85|0
1640222820000|2021-12-23 01:27:00|568.75|565.95|569.12|566.32|569.12|566.32|568.75|565.95|0
1640222830000|2021-12-23 01:27:10|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1640222850000|2021-12-23 01:27:30|568.75|565.95|568.93|566.13|568.93|566.13|568.75|565.95|0
1640222860000|2021-12-23 01:27:40|568.75|565.95|568.84|566.04|568.84|566.04|568.75|565.95|0
1640222870000|2021-12-23 01:27:50|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1640222880000|2021-12-23 01:28:00|568.84|566.04|568.84|566.04|568.93|566.13|568.84|566.04|0
1640222890000|2021-12-23 01:28:10|568.93|566.13|569.12|566.32|569.12|566.32|568.93|566.13|0
1640222900000|2021-12-23 01:28:20|569.02|566.22|569.12|566.32|569.12|566.32|569.02|566.22|0
1640222910000|2021-12-23 01:28:30|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1640222930000|2021-12-23 01:28:50|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1640222940000|2021-12-23 01:29:00|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640222960000|2021-12-23 01:29:20|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1640222980000|2021-12-23 01:29:40|569.21|566.41|569.12|566.32|569.21|566.41|569.12|566.32|0
1640223000000|2021-12-23 01:30:00|569.3|566.5|569.12|566.32|569.3|566.5|569.12|566.32|0
1640223010000|2021-12-23 01:30:10|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1640223020000|2021-12-23 01:30:20|569.12|566.32|568.93|566.13|569.12|566.32|568.93|566.13|0
1640223030000|2021-12-23 01:30:30|569.12|566.32|569.12|566.32|569.12|566.32|568.93|566.13|0
1640223040000|2021-12-23 01:30:40|569.3|566.5|569.21|566.41|569.3|566.5|569.21|566.41|0
1640223050000|2021-12-23 01:30:50|569.3|566.5|569.02|566.22|569.3|566.5|569.02|566.22|0
1640223060000|2021-12-23 01:31:00|569.12|566.32|568.75|565.95|569.12|566.32|568.75|565.95|0
1640223080000|2021-12-23 01:31:20|568.65|565.85|568.75|565.95|568.75|565.95|568.56|565.76|0
1640223090000|2021-12-23 01:31:30|568.56|565.76|568.56|565.76|568.75|565.95|568.56|565.76|0
1640223100000|2021-12-23 01:31:40|568.46|565.66|568.38|565.58|568.46|565.66|568.38|565.58|0
1640223110000|2021-12-23 01:31:50|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1640223150000|2021-12-23 01:32:30|568.38|565.58|568.56|565.76|568.56|565.76|568.38|565.58|0
1640223160000|2021-12-23 01:32:40|568.46|565.66|568.46|565.66|568.46|565.66|568.46|565.66|0
1640223170000|2021-12-23 01:32:50|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1640223180000|2021-12-23 01:33:00|568.38|565.58|568.28|565.48|568.38|565.58|568.28|565.48|0
1640223190000|2021-12-23 01:33:10|568.38|565.58|568|565.2|568.38|565.58|568|565.2|0
1640223200000|2021-12-23 01:33:20|567.91|565.11|568|565.2|568|565.2|567.91|565.11|0
1640223210000|2021-12-23 01:33:30|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1640223230000|2021-12-23 01:33:50|568|565.2|568|565.2|568|565.2|568|565.2|0
1640223240000|2021-12-23 01:34:00|567.91|565.11|568|565.2|568|565.2|567.91|565.11|0
1640223250000|2021-12-23 01:34:10|567.91|565.11|567.91|565.11|567.91|565.11|567.91|565.11|0
1640223260000|2021-12-23 01:34:20|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1640223280000|2021-12-23 01:34:40|567.63|564.83|567.63|564.83|567.63|564.83|567.63|564.83|0
1640223290000|2021-12-23 01:34:50|567.72|564.92|567.63|564.83|567.72|564.92|567.63|564.83|0
1640223300000|2021-12-23 01:35:00|567.82|565.02|567.63|564.83|567.82|565.02|567.63|564.83|0
1640223310000|2021-12-23 01:35:10|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1640223320000|2021-12-23 01:35:20|568|565.2|568|565.2|568|565.2|568|565.2|0
1640223340000|2021-12-23 01:35:40|568.19|565.39|568|565.2|568.19|565.39|568|565.2|0
1640223350000|2021-12-23 01:35:50|568.09|565.29|568.19|565.39|568.19|565.39|568.09|565.29|0
1640223360000|2021-12-23 01:36:00|568.37|565.57|568.19|565.39|568.37|565.57|568.19|565.39|0
1640223370000|2021-12-23 01:36:10|568.28|565.48|568.19|565.39|568.28|565.48|568.19|565.39|0
1640223380000|2021-12-23 01:36:20|568.28|565.48|568.19|565.39|568.37|565.57|568.19|565.39|0
1640223400000|2021-12-23 01:36:40|568.28|565.48|568.19|565.39|568.28|565.48|568.19|565.39|0
1640223410000|2021-12-23 01:36:50|568.28|565.48|568.19|565.39|568.28|565.48|568.19|565.39|0
1640223420000|2021-12-23 01:37:00|568.09|565.29|568.28|565.48|568.28|565.48|568.09|565.29|0
1640223430000|2021-12-23 01:37:10|568.37|565.57|568.37|565.57|568.37|565.57|568.19|565.39|0
1640223440000|2021-12-23 01:37:20|568.19|565.39|568.37|565.57|568.37|565.57|568.19|565.39|0
1640223450000|2021-12-23 01:37:30|568.19|565.39|568.28|565.48|568.28|565.48|568.19|565.39|0
1640223460000|2021-12-23 01:37:40|568.19|565.39|568.28|565.48|568.28|565.48|568.19|565.39|0
1640223470000|2021-12-23 01:37:50|568.19|565.39|568.28|565.48|568.28|565.48|568.19|565.39|0
1640223480000|2021-12-23 01:38:00|568.37|565.57|568.46|565.66|568.46|565.66|568.37|565.57|0
1640223490000|2021-12-23 01:38:10|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1640223510000|2021-12-23 01:38:30|568.46|565.66|568.56|565.76|568.56|565.76|568.46|565.66|0
1640223520000|2021-12-23 01:38:40|568.46|565.66|568.37|565.57|568.46|565.66|568.37|565.57|0
1640223540000|2021-12-23 01:39:00|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1640223550000|2021-12-23 01:39:10|568.46|565.66|568.46|565.66|568.46|565.66|568.37|565.57|0
1640223560000|2021-12-23 01:39:20|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1640223580000|2021-12-23 01:39:40|568.46|565.66|568.37|565.57|568.46|565.66|568.37|565.57|0
1640223590000|2021-12-23 01:39:50|568.28|565.48|568.28|565.48|568.28|565.48|568.28|565.48|0
1640223600000|2021-12-23 01:40:00|568.19|565.39|568.19|565.39|568.19|565.39|568.19|565.39|0
1640223610000|2021-12-23 01:40:10|568.28|565.48|568.19|565.39|568.28|565.48|568.19|565.39|0
1640223630000|2021-12-23 01:40:30|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1640223640000|2021-12-23 01:40:40|568.19|565.39|568.27|565.47|568.27|565.47|568.19|565.39|0
1640223650000|2021-12-23 01:40:50|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1640223660000|2021-12-23 01:41:00|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1640223670000|2021-12-23 01:41:10|568.19|565.39|568.19|565.39|568.19|565.39|568.19|565.39|0
1640223700000|2021-12-23 01:41:40|568|565.2|568|565.2|568|565.2|568|565.2|0
1640223710000|2021-12-23 01:41:50|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1640223720000|2021-12-23 01:42:00|568|565.2|568|565.2|568|565.2|568|565.2|0
1640223740000|2021-12-23 01:42:20|567.9|565.1|567.81|565.01|567.9|565.1|567.81|565.01|0
1640223780000|2021-12-23 01:43:00|568|565.2|568.09|565.29|568.09|565.29|568|565.2|0
1640223790000|2021-12-23 01:43:10|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1640223800000|2021-12-23 01:43:20|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1640223830000|2021-12-23 01:43:50|568.27|565.47|568.18|565.38|568.27|565.47|568.18|565.38|0
1640223840000|2021-12-23 01:44:00|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1640223850000|2021-12-23 01:44:10|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1640223860000|2021-12-23 01:44:20|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1640223870000|2021-12-23 01:44:30|568.46|565.66|568.55|565.75|568.55|565.75|568.46|565.66|0
1640223890000|2021-12-23 01:44:50|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1640223900000|2021-12-23 01:45:00|568.46|565.66|568.37|565.57|568.46|565.66|568.37|565.57|0
1640223930000|2021-12-23 01:45:30|568.27|565.47|568.18|565.38|568.27|565.47|568.18|565.38|0
1640223980000|2021-12-23 01:46:20|568.09|565.29|568.18|565.38|568.18|565.38|568.09|565.29|0
1640223990000|2021-12-23 01:46:30|568|565.2|568|565.2|568|565.2|568|565.2|0
1640224000000|2021-12-23 01:46:40|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1640224010000|2021-12-23 01:46:50|567.81|565.01|567.44|564.64|567.81|565.01|567.44|564.64|0
1640224030000|2021-12-23 01:47:10|567.72|564.92|568|565.2|568|565.2|567.72|564.92|0
1640224040000|2021-12-23 01:47:20|567.81|565.01|567.63|564.83|567.81|565.01|567.63|564.83|0
1640224060000|2021-12-23 01:47:40|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1640224070000|2021-12-23 01:47:50|567.63|564.83|567.53|564.73|567.63|564.83|567.53|564.73|0
1640224080000|2021-12-23 01:48:00|567.63|564.83|567.63|564.83|567.63|564.83|567.63|564.83|0
1640224090000|2021-12-23 01:48:10|567.44|564.64|567.53|564.73|567.53|564.73|567.44|564.64|0
1640224100000|2021-12-23 01:48:20|567.63|564.83|567.63|564.83|567.63|564.83|567.63|564.83|0
1640224110000|2021-12-23 01:48:30|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1640224120000|2021-12-23 01:48:40|567.53|564.73|567.63|564.83|567.63|564.83|567.53|564.73|0
1640224130000|2021-12-23 01:48:50|567.53|564.73|567.53|564.73|567.53|564.73|567.53|564.73|0
1640224140000|2021-12-23 01:49:00|567.63|564.83|567.63|564.83|567.63|564.83|567.53|564.73|0
1640224150000|2021-12-23 01:49:10|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1640224160000|2021-12-23 01:49:20|568|565.2|567.9|565.1|568|565.2|567.9|565.1|0
1640224170000|2021-12-23 01:49:30|568|565.2|568|565.2|568|565.2|568|565.2|0
1640224200000|2021-12-23 01:50:00|568.08|565.28|568.18|565.38|568.18|565.38|568.08|565.28|0
1640224210000|2021-12-23 01:50:10|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1640224260000|2021-12-23 01:51:00|568.18|565.38|568.37|565.57|568.37|565.57|568.18|565.38|0
1640224270000|2021-12-23 01:51:10|568.55|565.75|568.45|565.65|568.55|565.75|568.45|565.65|0
1640224280000|2021-12-23 01:51:20|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1640224290000|2021-12-23 01:51:30|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1640224310000|2021-12-23 01:51:50|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1640224320000|2021-12-23 01:52:00|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1640224330000|2021-12-23 01:52:10|568.27|565.47|568.37|565.57|568.37|565.57|568.27|565.47|0
1640224340000|2021-12-23 01:52:20|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1640224370000|2021-12-23 01:52:50|568.45|565.65|568.45|565.65|568.45|565.65|568.45|565.65|0
1640224380000|2021-12-23 01:53:00|568.37|565.57|568.36|565.56|568.37|565.57|568.36|565.56|0
1640224420000|2021-12-23 01:53:40|568.27|565.47|568.18|565.38|568.27|565.47|568.18|565.38|0
1640224470000|2021-12-23 01:54:30|568.08|565.28|568.18|565.38|568.18|565.38|568.08|565.28|0
1640224500000|2021-12-23 01:55:00|568.36|565.56|568.27|565.47|568.36|565.56|568.27|565.47|0
1640224520000|2021-12-23 01:55:20|568.18|565.38|567.99|565.19|568.18|565.38|567.99|565.19|0
1640224530000|2021-12-23 01:55:30|568.08|565.28|568.18|565.38|568.18|565.38|568.08|565.28|0
1640224550000|2021-12-23 01:55:50|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1640224580000|2021-12-23 01:56:20|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1640224610000|2021-12-23 01:56:50|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1640224650000|2021-12-23 01:57:30|568.08|565.28|568.18|565.38|568.18|565.38|568.08|565.28|0
1640224660000|2021-12-23 01:57:40|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1640224670000|2021-12-23 01:57:50|567.99|565.19|567.99|565.19|568.18|565.38|567.99|565.19|0
1640224680000|2021-12-23 01:58:00|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1640224700000|2021-12-23 01:58:20|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1640224710000|2021-12-23 01:58:30|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1640224720000|2021-12-23 01:58:40|567.81|565.01|567.81|565.01|567.99|565.19|567.81|565.01|0
1640224730000|2021-12-23 01:58:50|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1640224740000|2021-12-23 01:59:00|567.81|565.01|567.71|564.91|567.81|565.01|567.71|564.91|0
1640224750000|2021-12-23 01:59:10|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1640224800000|2021-12-23 02:00:00|567.81|565.01|567.62|564.82|567.81|565.01|567.62|564.82|0
1640224810000|2021-12-23 02:00:10|567.8|565|567.62|564.82|567.8|565|567.62|564.82|0
1640224820000|2021-12-23 02:00:20|567.8|565|567.8|565|567.8|565|567.8|565|0
1640224830000|2021-12-23 02:00:30|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1640224840000|2021-12-23 02:00:40|567.8|565|567.8|565|567.8|565|567.8|565|0
1640224890000|2021-12-23 02:01:30|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1640224910000|2021-12-23 02:01:50|568.18|565.38|568.17|565.37|568.18|565.38|568.17|565.37|0
1640224920000|2021-12-23 02:02:00|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1640224930000|2021-12-23 02:02:10|568.26|565.46|568.36|565.56|568.36|565.56|568.26|565.46|0
1640224960000|2021-12-23 02:02:40|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1640224970000|2021-12-23 02:02:50|568.45|565.65|568.36|565.56|568.45|565.65|568.36|565.56|0
1640224980000|2021-12-23 02:03:00|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1640224990000|2021-12-23 02:03:10|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1640225020000|2021-12-23 02:03:40|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1640225030000|2021-12-23 02:03:50|568.73|565.93|568.55|565.75|568.73|565.93|568.55|565.75|0
1640225040000|2021-12-23 02:04:00|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1640225070000|2021-12-23 02:04:30|568.26|565.46|568.17|565.37|568.26|565.46|568.17|565.37|0
1640225100000|2021-12-23 02:05:00|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1640225110000|2021-12-23 02:05:10|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1640225170000|2021-12-23 02:06:10|567.8|565|567.8|565|567.8|565|567.8|565|0
1640225180000|2021-12-23 02:06:20|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1640225190000|2021-12-23 02:06:30|567.8|565|567.89|565.09|567.89|565.09|567.8|565|0
1640225200000|2021-12-23 02:06:40|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1640225210000|2021-12-23 02:06:50|567.8|565|567.99|565.19|567.99|565.19|567.8|565|0
1640225220000|2021-12-23 02:07:00|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1640225230000|2021-12-23 02:07:10|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1640225240000|2021-12-23 02:07:20|568.17|565.37|568.17|565.37|568.17|565.37|567.99|565.19|0
1640225250000|2021-12-23 02:07:30|568.08|565.28|568.17|565.37|568.17|565.37|568.08|565.28|0
1640225270000|2021-12-23 02:07:50|568.08|565.28|568.17|565.37|568.17|565.37|568.08|565.28|0
1640225290000|2021-12-23 02:08:10|568.36|565.56|568.54|565.74|568.54|565.74|568.36|565.56|0
1640225310000|2021-12-23 02:08:30|568.63|565.83|568.73|565.93|568.73|565.93|568.63|565.83|0
1640225320000|2021-12-23 02:08:40|568.91|566.11|569.1|566.3|569.29|566.49|568.91|566.11|0
1640225350000|2021-12-23 02:09:10|569.28|566.48|569.1|566.3|569.28|566.48|569.1|566.3|0
1640225360000|2021-12-23 02:09:20|569.19|566.39|569.28|566.48|569.28|566.48|569.19|566.39|0
1640225370000|2021-12-23 02:09:30|569.19|566.39|569.1|566.3|569.19|566.39|569.1|566.3|0
1640225380000|2021-12-23 02:09:40|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1640225400000|2021-12-23 02:10:00|569.1|566.3|569.28|566.48|569.28|566.48|569.1|566.3|0
1640225410000|2021-12-23 02:10:10|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1640225420000|2021-12-23 02:10:20|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1640225430000|2021-12-23 02:10:30|569.84|567.04|570.21|567.41|570.21|567.41|569.84|567.04|0
1640225440000|2021-12-23 02:10:40|570.03|567.23|570.03|567.23|570.21|567.41|570.03|567.23|0
1640225450000|2021-12-23 02:10:50|569.66|566.86|569.74|566.94|569.74|566.94|569.66|566.86|0
1640225460000|2021-12-23 02:11:00|569.66|566.86|569.84|567.04|570.03|567.23|569.66|566.86|0
1640225480000|2021-12-23 02:11:20|570.03|567.23|570.03|567.23|570.03|567.23|570.03|567.23|0
1640225510000|2021-12-23 02:11:50|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1640225520000|2021-12-23 02:12:00|570.4|567.6|570.21|567.41|570.4|567.6|570.21|567.41|0
1640225530000|2021-12-23 02:12:10|570.03|567.23|570.03|567.23|570.03|567.23|570.03|567.23|0
1640225540000|2021-12-23 02:12:20|569.84|567.04|570.03|567.23|570.03|567.23|569.84|567.04|0
1640225550000|2021-12-23 02:12:30|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1640225560000|2021-12-23 02:12:40|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1640225570000|2021-12-23 02:12:50|569.84|567.04|569.65|566.85|569.84|567.04|569.65|566.85|0
1640225580000|2021-12-23 02:13:00|569.84|567.04|569.84|567.04|569.84|567.04|569.65|566.85|0
1640225590000|2021-12-23 02:13:10|569.74|566.94|569.84|567.04|569.84|567.04|569.74|566.94|0
1640225600000|2021-12-23 02:13:20|570.03|567.23|570.03|567.23|570.03|567.23|570.03|567.23|0
1640225640000|2021-12-23 02:14:00|569.93|567.13|569.84|567.04|569.93|567.13|569.84|567.04|0
1640225660000|2021-12-23 02:14:20|569.65|566.85|569.84|567.04|569.84|567.04|569.65|566.85|0
1640225670000|2021-12-23 02:14:30|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1640225680000|2021-12-23 02:14:40|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1640225690000|2021-12-23 02:14:50|569.65|566.85|569.65|566.85|569.65|566.85|569.56|566.76|0
1640225710000|2021-12-23 02:15:10|569.74|566.94|569.65|566.85|569.74|566.94|569.65|566.85|0
1640225730000|2021-12-23 02:15:30|569.47|566.67|569.65|566.85|569.65|566.85|569.47|566.67|0
1640225740000|2021-12-23 02:15:40|569.56|566.76|569.65|566.85|569.65|566.85|569.56|566.76|0
1640225750000|2021-12-23 02:15:50|569.84|567.04|569.65|566.85|569.84|567.04|569.65|566.85|0
1640225770000|2021-12-23 02:16:10|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1640225780000|2021-12-23 02:16:20|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1640225840000|2021-12-23 02:17:20|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1640225850000|2021-12-23 02:17:30|569.56|566.76|569.47|566.67|569.56|566.76|569.47|566.67|0
1640225890000|2021-12-23 02:18:10|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1640225900000|2021-12-23 02:18:20|569.47|566.67|569.47|566.67|569.65|566.85|569.47|566.67|0
1640225930000|2021-12-23 02:18:50|569.55|566.75|569.47|566.67|569.55|566.75|569.47|566.67|0
1640225950000|2021-12-23 02:19:10|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1640225970000|2021-12-23 02:19:30|569.47|566.67|569.28|566.48|569.47|566.67|569.28|566.48|0
1640225990000|2021-12-23 02:19:50|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1640226000000|2021-12-23 02:20:00|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1640226010000|2021-12-23 02:20:10|569.09|566.29|569.28|566.48|569.28|566.48|569.09|566.29|0
1640226020000|2021-12-23 02:20:20|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1640226030000|2021-12-23 02:20:30|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1640226080000|2021-12-23 02:21:20|569.37|566.57|569.28|566.48|569.37|566.57|569.28|566.48|0
1640226120000|2021-12-23 02:22:00|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1640226150000|2021-12-23 02:22:30|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1640226160000|2021-12-23 02:22:40|569.09|566.29|568.91|566.11|569.09|566.29|568.91|566.11|0
1640226170000|2021-12-23 02:22:50|568.72|565.92|568.72|565.92|568.91|566.11|568.72|565.92|0
1640226180000|2021-12-23 02:23:00|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1640226200000|2021-12-23 02:23:20|568.81|566.01|568.91|566.11|568.91|566.11|568.81|566.01|0
1640226220000|2021-12-23 02:23:40|569|566.2|569.09|566.29|569.09|566.29|569|566.2|0
1640226240000|2021-12-23 02:24:00|569|566.2|568.91|566.11|569|566.2|568.91|566.11|0
1640226250000|2021-12-23 02:24:10|568.99|566.19|569.09|566.29|569.09|566.29|568.99|566.19|0
1640226320000|2021-12-23 02:25:20|568.99|566.19|569.09|566.29|569.09|566.29|568.99|566.19|0
1640226330000|2021-12-23 02:25:30|568.99|566.19|569.09|566.29|569.09|566.29|568.99|566.19|0
1640226350000|2021-12-23 02:25:50|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1640226360000|2021-12-23 02:26:00|569.09|566.29|569.28|566.48|569.28|566.48|569.09|566.29|0
1640226370000|2021-12-23 02:26:10|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1640226380000|2021-12-23 02:26:20|569.18|566.38|569.09|566.29|569.18|566.38|569.09|566.29|0
1640226390000|2021-12-23 02:26:30|569.18|566.38|569.28|566.48|569.28|566.48|569.18|566.38|0
1640226430000|2021-12-23 02:27:10|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1640226470000|2021-12-23 02:27:50|569.83|567.03|569.83|567.03|569.83|567.03|569.74|566.94|0
1640226480000|2021-12-23 02:28:00|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1640226520000|2021-12-23 02:28:40|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1640226540000|2021-12-23 02:29:00|569.65|566.85|569.83|567.03|569.83|567.03|569.65|566.85|0
1640226560000|2021-12-23 02:29:20|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1640226590000|2021-12-23 02:29:50|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1640226600000|2021-12-23 02:30:00|569.65|566.85|569.46|566.66|569.65|566.85|569.46|566.66|0
1640226610000|2021-12-23 02:30:10|569.55|566.75|569.65|566.85|569.65|566.85|569.55|566.75|0
1640226620000|2021-12-23 02:30:20|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1640226630000|2021-12-23 02:30:30|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1640226750000|2021-12-23 02:32:30|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1640226770000|2021-12-23 02:32:50|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1640226790000|2021-12-23 02:33:10|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1640226800000|2021-12-23 02:33:20|570.02|567.22|570.2|567.4|570.2|567.4|570.02|567.22|0
1640226840000|2021-12-23 02:34:00|570.1|567.3|570.01|567.21|570.1|567.3|570.01|567.21|0
1640226870000|2021-12-23 02:34:30|569.92|567.12|569.83|567.03|570.01|567.21|569.83|567.03|0
1640226880000|2021-12-23 02:34:40|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1640226900000|2021-12-23 02:35:00|569.83|567.03|569.83|567.03|569.83|567.03|569.73|566.93|0
1640226910000|2021-12-23 02:35:10|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1640226940000|2021-12-23 02:35:40|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1640226950000|2021-12-23 02:35:50|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1640226960000|2021-12-23 02:36:00|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1640227010000|2021-12-23 02:36:50|569.64|566.84|569.83|567.03|569.83|567.03|569.64|566.84|0
1640227020000|2021-12-23 02:37:00|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640227030000|2021-12-23 02:37:10|569.64|566.84|569.83|567.03|569.83|567.03|569.64|566.84|0
1640227060000|2021-12-23 02:37:40|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640227100000|2021-12-23 02:38:20|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1640227110000|2021-12-23 02:38:30|570.38|567.58|570.2|567.4|570.38|567.58|570.2|567.4|0
1640227170000|2021-12-23 02:39:30|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1640227180000|2021-12-23 02:39:40|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1640227210000|2021-12-23 02:40:10|570.1|567.3|570.2|567.4|570.2|567.4|570.1|567.3|0
1640227220000|2021-12-23 02:40:20|570.1|567.3|570.2|567.4|570.2|567.4|570.1|567.3|0
1640227230000|2021-12-23 02:40:30|570.1|567.3|570.1|567.3|570.2|567.4|570.1|567.3|0
1640227240000|2021-12-23 02:40:40|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1640227250000|2021-12-23 02:40:50|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1640227260000|2021-12-23 02:41:00|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1640227270000|2021-12-23 02:41:10|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1640227290000|2021-12-23 02:41:30|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640227300000|2021-12-23 02:41:40|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640227310000|2021-12-23 02:41:50|570.2|567.4|570.38|567.58|570.38|567.58|570.2|567.4|0
1640227340000|2021-12-23 02:42:20|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1640227370000|2021-12-23 02:42:50|570.38|567.58|570.2|567.4|570.38|567.58|570.2|567.4|0
1640227400000|2021-12-23 02:43:20|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640227410000|2021-12-23 02:43:30|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640227420000|2021-12-23 02:43:40|570.2|567.4|570.1|567.3|570.2|567.4|570.1|567.3|0
1640227430000|2021-12-23 02:43:50|570.2|567.4|570.01|567.21|570.2|567.4|570.01|567.21|0
1640227440000|2021-12-23 02:44:00|569.91|567.11|569.82|567.02|570.01|567.21|569.82|567.02|0
1640227460000|2021-12-23 02:44:20|569.73|566.93|569.64|566.84|569.73|566.93|569.64|566.84|0
1640227470000|2021-12-23 02:44:30|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1640227480000|2021-12-23 02:44:40|569.45|566.65|569.64|566.84|569.64|566.84|569.45|566.65|0
1640227520000|2021-12-23 02:45:20|569.82|567.02|569.64|566.84|569.82|567.02|569.64|566.84|0
1640227530000|2021-12-23 02:45:30|569.73|566.93|569.64|566.84|569.73|566.93|569.64|566.84|0
1640227540000|2021-12-23 02:45:40|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1640227560000|2021-12-23 02:46:00|569.91|567.11|569.82|567.02|569.91|567.11|569.82|567.02|0
1640227570000|2021-12-23 02:46:10|569.73|566.93|569.82|567.02|569.82|567.02|569.73|566.93|0
1640227590000|2021-12-23 02:46:30|569.73|566.93|569.73|566.93|569.73|566.93|569.64|566.84|0
1640227600000|2021-12-23 02:46:40|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1640227620000|2021-12-23 02:47:00|569.91|567.11|570.01|567.21|570.01|567.21|569.91|567.11|0
1640227630000|2021-12-23 02:47:10|569.91|567.11|569.82|567.02|569.91|567.11|569.82|567.02|0
1640227700000|2021-12-23 02:48:20|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640227710000|2021-12-23 02:48:30|569.64|566.84|569.82|567.02|569.82|567.02|569.64|566.84|0
1640227730000|2021-12-23 02:48:50|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640227740000|2021-12-23 02:49:00|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640227810000|2021-12-23 02:50:10|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1640227840000|2021-12-23 02:50:40|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640227870000|2021-12-23 02:51:10|569.91|567.11|569.82|567.02|569.91|567.11|569.82|567.02|0
1640227880000|2021-12-23 02:51:20|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1640227890000|2021-12-23 02:51:30|569.63|566.83|569.72|566.92|569.72|566.92|569.63|566.83|0
1640227900000|2021-12-23 02:51:40|569.82|567.02|569.72|566.92|569.82|567.02|569.72|566.92|0
1640227910000|2021-12-23 02:51:50|569.63|566.83|569.82|567.02|569.82|567.02|569.63|566.83|0
1640228010000|2021-12-23 02:53:30|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640228020000|2021-12-23 02:53:40|570|567.2|570|567.2|570|567.2|570|567.2|0
1640228060000|2021-12-23 02:54:20|569.91|567.11|569.82|567.02|569.91|567.11|569.82|567.02|0
1640228090000|2021-12-23 02:54:50|569.91|567.11|570|567.2|570|567.2|569.91|567.11|0
1640228130000|2021-12-23 02:55:30|570.09|567.29|570|567.2|570.09|567.29|570|567.2|0
1640228150000|2021-12-23 02:55:50|570.09|567.29|570.19|567.39|570.19|567.39|570.09|567.29|0
1640228160000|2021-12-23 02:56:00|570|567.2|570.19|567.39|570.19|567.39|570|567.2|0
1640228180000|2021-12-23 02:56:20|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1640228190000|2021-12-23 02:56:30|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1640228200000|2021-12-23 02:56:40|570.09|567.29|570.19|567.39|570.19|567.39|570.09|567.29|0
1640228230000|2021-12-23 02:57:10|570.37|567.57|570.19|567.39|570.37|567.57|570.19|567.39|0
1640228260000|2021-12-23 02:57:40|570.28|567.48|570.19|567.39|570.28|567.48|570.19|567.39|0
1640228340000|2021-12-23 02:59:00|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1640228350000|2021-12-23 02:59:10|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1640228360000|2021-12-23 02:59:20|570|567.2|570|567.2|570|567.2|570|567.2|0
1640228370000|2021-12-23 02:59:30|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1640228390000|2021-12-23 02:59:50|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1640228400000|2021-12-23 03:00:00|570|567.2|570|567.2|570|567.2|570|567.2|0
1640228450000|2021-12-23 03:00:50|570.09|567.29|570.19|567.39|570.19|567.39|570.09|567.29|0
1640228460000|2021-12-23 03:01:00|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640228470000|2021-12-23 03:01:10|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1640228500000|2021-12-23 03:01:40|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640228510000|2021-12-23 03:01:50|570.19|567.39|570.28|567.48|570.28|567.48|570.19|567.39|0
1640228520000|2021-12-23 03:02:00|570.37|567.57|570.28|567.48|570.37|567.57|570.19|567.39|0
1640228530000|2021-12-23 03:02:10|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1640228570000|2021-12-23 03:02:50|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1640228580000|2021-12-23 03:03:00|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1640228590000|2021-12-23 03:03:10|570.09|567.29|570|567.2|570.09|567.29|570|567.2|0
1640228610000|2021-12-23 03:03:30|569.81|567.01|569.81|567.01|569.81|567.01|569.81|567.01|0
1640228690000|2021-12-23 03:04:50|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1640228700000|2021-12-23 03:05:00|569.81|567.01|569.72|566.92|569.81|567.01|569.72|566.92|0
1640228710000|2021-12-23 03:05:10|569.81|567.01|569.81|567.01|569.81|567.01|569.81|567.01|0
1640228740000|2021-12-23 03:05:40|569.72|566.92|569.81|567.01|569.81|567.01|569.72|566.92|0
1640228750000|2021-12-23 03:05:50|570|567.2|570|567.2|570|567.2|570|567.2|0
1640228760000|2021-12-23 03:06:00|569.9|567.1|569.9|567.1|569.9|567.1|569.9|567.1|0
1640228770000|2021-12-23 03:06:10|570|567.2|570|567.2|570|567.2|570|567.2|0
1640228780000|2021-12-23 03:06:20|569.9|567.1|570|567.2|570|567.2|569.9|567.1|0
1640228800000|2021-12-23 03:06:40|569.9|567.1|570|567.2|570|567.2|569.9|567.1|0
1640228810000|2021-12-23 03:06:50|569.9|567.1|570|567.2|570|567.2|569.9|567.1|0
1640228820000|2021-12-23 03:07:00|569.9|567.1|569.81|567.01|569.9|567.1|569.81|567.01|0
1640229000000|2021-12-23 03:10:00|569.63|566.83|569.63|566.83|569.63|566.83|569.63|566.83|0
1640229010000|2021-12-23 03:10:10|569.81|567.01|569.81|567.01|569.81|567.01|569.81|567.01|0
1640229020000|2021-12-23 03:10:20|569.71|566.91|569.81|567.01|569.81|567.01|569.71|566.91|0
1640229050000|2021-12-23 03:10:50|569.9|567.1|570|567.2|570|567.2|569.9|567.1|0
1640229120000|2021-12-23 03:12:00|569.81|567.01|569.81|567.01|569.81|567.01|569.81|567.01|0
1640229240000|2021-12-23 03:14:00|569.9|567.1|569.99|567.19|569.99|567.19|569.9|567.1|0
1640229260000|2021-12-23 03:14:20|570.08|567.28|569.99|567.19|570.08|567.28|569.99|567.19|0
1640229270000|2021-12-23 03:14:30|569.9|567.1|569.99|567.19|569.99|567.19|569.9|567.1|0
1640229280000|2021-12-23 03:14:40|569.9|567.1|569.99|567.19|569.99|567.19|569.81|567.01|0
1640229290000|2021-12-23 03:14:50|569.9|567.1|569.99|567.19|569.99|567.19|569.9|567.1|0
1640229300000|2021-12-23 03:15:00|569.9|567.1|569.81|567.01|569.99|567.19|569.81|567.01|0
1640229320000|2021-12-23 03:15:20|569.71|566.91|569.81|567.01|569.81|567.01|569.71|566.91|0
1640229390000|2021-12-23 03:16:30|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1640229400000|2021-12-23 03:16:40|569.81|567.01|569.62|566.82|569.81|567.01|569.62|566.82|0
1640229420000|2021-12-23 03:17:00|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1640229480000|2021-12-23 03:18:00|569.25|566.45|569.06|566.26|569.25|566.45|569.06|566.26|0
1640229530000|2021-12-23 03:18:50|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1640229570000|2021-12-23 03:19:30|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1640229600000|2021-12-23 03:20:00|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1640229610000|2021-12-23 03:20:10|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1640229620000|2021-12-23 03:20:20|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1640229650000|2021-12-23 03:20:50|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1640229660000|2021-12-23 03:21:00|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1640229670000|2021-12-23 03:21:10|568.97|566.17|569.06|566.26|569.06|566.26|568.97|566.17|0
1640229720000|2021-12-23 03:22:00|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640229740000|2021-12-23 03:22:20|569.06|566.26|569.15|566.35|569.15|566.35|569.06|566.26|0
1640229750000|2021-12-23 03:22:30|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640229780000|2021-12-23 03:23:00|569.15|566.35|569.06|566.26|569.15|566.35|569.06|566.26|0
1640229840000|2021-12-23 03:24:00|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1640229900000|2021-12-23 03:25:00|569.15|566.35|569.25|566.45|569.25|566.45|569.06|566.26|0
1640229920000|2021-12-23 03:25:20|569.15|566.35|569.25|566.45|569.25|566.45|569.15|566.35|0
1640229930000|2021-12-23 03:25:30|569.15|566.35|569.06|566.26|569.15|566.35|569.06|566.26|0
1640229940000|2021-12-23 03:25:40|569.25|566.45|569.06|566.26|569.25|566.45|569.06|566.26|0
1640229950000|2021-12-23 03:25:50|569.25|566.45|569.06|566.26|569.25|566.45|569.06|566.26|0
1640229960000|2021-12-23 03:26:00|569.15|566.35|569.25|566.45|569.25|566.45|569.15|566.35|0
1640229980000|2021-12-23 03:26:20|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1640229990000|2021-12-23 03:26:30|569.25|566.45|569.33|566.53|569.33|566.53|569.25|566.45|0
1640230000000|2021-12-23 03:26:40|569.25|566.45|569.33|566.53|569.33|566.53|569.25|566.45|0
1640230010000|2021-12-23 03:26:50|569.25|566.45|569.25|566.45|569.33|566.53|569.25|566.45|0
1640230040000|2021-12-23 03:27:20|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640230140000|2021-12-23 03:29:00|569.15|566.35|569.24|566.44|569.24|566.44|569.15|566.35|0
1640230150000|2021-12-23 03:29:10|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640230160000|2021-12-23 03:29:20|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1640230220000|2021-12-23 03:30:20|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640230230000|2021-12-23 03:30:30|569.24|566.44|569.15|566.35|569.24|566.44|569.15|566.35|0
1640230240000|2021-12-23 03:30:40|569.24|566.44|569.06|566.26|569.24|566.44|569.06|566.26|0
1640230270000|2021-12-23 03:31:10|568.87|566.07|568.96|566.16|568.96|566.16|568.87|566.07|0
1640230280000|2021-12-23 03:31:20|568.87|566.07|568.87|566.07|568.96|566.16|568.87|566.07|0
1640230330000|2021-12-23 03:32:10|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1640230350000|2021-12-23 03:32:30|568.5|565.7|568.69|565.89|568.69|565.89|568.5|565.7|0
1640230410000|2021-12-23 03:33:30|568.68|565.88|568.68|565.88|568.68|565.88|568.68|565.88|0
1640230460000|2021-12-23 03:34:20|568.5|565.7|568.59|565.79|568.59|565.79|568.5|565.7|0
1640230470000|2021-12-23 03:34:30|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1640230500000|2021-12-23 03:35:00|568.31|565.51|568.31|565.51|568.31|565.51|568.31|565.51|0
1640230510000|2021-12-23 03:35:10|568.4|565.6|568.5|565.7|568.5|565.7|568.4|565.6|0
1640230530000|2021-12-23 03:35:30|568.68|565.88|568.68|565.88|568.68|565.88|568.59|565.79|0
1640230580000|2021-12-23 03:36:20|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1640230600000|2021-12-23 03:36:40|568.96|566.16|569.05|566.25|569.05|566.25|568.96|566.16|0
1640230660000|2021-12-23 03:37:40|568.87|566.07|569.24|566.44|569.24|566.44|568.87|566.07|0
1640230680000|2021-12-23 03:38:00|569.14|566.34|569.14|566.34|569.24|566.44|569.14|566.34|0
1640230690000|2021-12-23 03:38:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640230790000|2021-12-23 03:39:50|568.87|566.07|568.96|566.16|568.96|566.16|568.87|566.07|0
1640230800000|2021-12-23 03:40:00|569.05|566.25|568.96|566.16|569.05|566.25|568.96|566.16|0
1640230810000|2021-12-23 03:40:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640230820000|2021-12-23 03:40:20|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640230840000|2021-12-23 03:40:40|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1640230850000|2021-12-23 03:40:50|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1640230860000|2021-12-23 03:41:00|569.24|566.44|569.42|566.62|569.42|566.62|569.24|566.44|0
1640230870000|2021-12-23 03:41:10|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1640230890000|2021-12-23 03:41:30|569.24|566.44|569.42|566.62|569.42|566.62|569.24|566.44|0
1640230910000|2021-12-23 03:41:50|569.33|566.53|569.42|566.62|569.42|566.62|569.33|566.53|0
1640230920000|2021-12-23 03:42:00|569.33|566.53|569.42|566.62|569.42|566.62|569.24|566.44|0
1640230930000|2021-12-23 03:42:10|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1640230940000|2021-12-23 03:42:20|569.51|566.71|569.42|566.62|569.51|566.71|569.42|566.62|0
1640231040000|2021-12-23 03:44:00|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1640231080000|2021-12-23 03:44:40|569.7|566.9|569.79|566.99|569.79|566.99|569.7|566.9|0
1640231090000|2021-12-23 03:44:50|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1640231100000|2021-12-23 03:45:00|569.7|566.9|569.61|566.81|569.7|566.9|569.61|566.81|0
1640231110000|2021-12-23 03:45:10|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1640231220000|2021-12-23 03:47:00|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1640231260000|2021-12-23 03:47:40|569.42|566.62|569.32|566.52|569.42|566.62|569.32|566.52|0
1640231270000|2021-12-23 03:47:50|569.23|566.43|569.42|566.62|569.42|566.62|569.23|566.43|0
1640231430000|2021-12-23 03:50:30|569.51|566.71|569.42|566.62|569.51|566.71|569.42|566.62|0
1640231490000|2021-12-23 03:51:30|569.6|566.8|569.42|566.62|569.6|566.8|569.42|566.62|0
1640231500000|2021-12-23 03:51:40|569.23|566.43|569.32|566.52|569.32|566.52|569.23|566.43|0
1640231520000|2021-12-23 03:52:00|569.23|566.43|569.32|566.52|569.32|566.52|569.23|566.43|0
1640231540000|2021-12-23 03:52:20|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640231590000|2021-12-23 03:53:10|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640231600000|2021-12-23 03:53:20|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640231640000|2021-12-23 03:54:00|569.32|566.52|569.42|566.62|569.42|566.62|569.32|566.52|0
1640231650000|2021-12-23 03:54:10|569.32|566.52|569.42|566.62|569.42|566.62|569.32|566.52|0
1640231740000|2021-12-23 03:55:40|569.51|566.71|569.42|566.62|569.51|566.71|569.42|566.62|0
1640231750000|2021-12-23 03:55:50|569.32|566.52|569.42|566.62|569.42|566.62|569.32|566.52|0
1640231810000|2021-12-23 03:56:50|569.32|566.52|569.23|566.43|569.32|566.52|569.23|566.43|0
1640231820000|2021-12-23 03:57:00|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1640231830000|2021-12-23 03:57:10|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640231840000|2021-12-23 03:57:20|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640231850000|2021-12-23 03:57:30|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1640231880000|2021-12-23 03:58:00|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640231900000|2021-12-23 03:58:20|569.32|566.52|569.32|566.52|569.41|566.61|569.23|566.43|0
1640231910000|2021-12-23 03:58:30|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640231980000|2021-12-23 03:59:40|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640231990000|2021-12-23 03:59:50|569.23|566.43|569.32|566.52|569.32|566.52|569.23|566.43|0
1640232000000|2021-12-23 04:00:00|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640232050000|2021-12-23 04:00:50|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232060000|2021-12-23 04:01:00|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1640232090000|2021-12-23 04:01:30|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232130000|2021-12-23 04:02:10|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640232140000|2021-12-23 04:02:20|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640232150000|2021-12-23 04:02:30|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232160000|2021-12-23 04:02:40|569.23|566.43|569.41|566.61|569.41|566.61|569.23|566.43|0
1640232170000|2021-12-23 04:02:50|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640232180000|2021-12-23 04:03:00|569.32|566.52|569.41|566.61|569.41|566.61|569.32|566.52|0
1640232190000|2021-12-23 04:03:10|569.32|566.52|569.41|566.61|569.41|566.61|569.32|566.52|0
1640232200000|2021-12-23 04:03:20|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640232240000|2021-12-23 04:04:00|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232250000|2021-12-23 04:04:10|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640232260000|2021-12-23 04:04:20|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232270000|2021-12-23 04:04:30|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640232280000|2021-12-23 04:04:40|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232370000|2021-12-23 04:06:10|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640232400000|2021-12-23 04:06:40|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640232420000|2021-12-23 04:07:00|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232550000|2021-12-23 04:09:10|569.22|566.42|569.04|566.24|569.22|566.42|569.04|566.24|0
1640232610000|2021-12-23 04:10:10|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640232650000|2021-12-23 04:10:50|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232720000|2021-12-23 04:12:00|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1640232740000|2021-12-23 04:12:20|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1640232750000|2021-12-23 04:12:30|569.5|566.7|569.5|566.7|569.5|566.7|569.41|566.61|0
1640232770000|2021-12-23 04:12:50|569.59|566.79|569.41|566.61|569.59|566.79|569.41|566.61|0
1640232790000|2021-12-23 04:13:10|569.31|566.51|569.31|566.51|569.31|566.51|569.22|566.42|0
1640232810000|2021-12-23 04:13:30|569.22|566.42|569.31|566.51|569.31|566.51|569.22|566.42|0
1640232820000|2021-12-23 04:13:40|569.41|566.61|569.31|566.51|569.41|566.61|569.31|566.51|0
1640232840000|2021-12-23 04:14:00|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640232950000|2021-12-23 04:15:50|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640232960000|2021-12-23 04:16:00|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640232980000|2021-12-23 04:16:20|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1640233040000|2021-12-23 04:17:20|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640233140000|2021-12-23 04:19:00|569.03|566.23|569.03|566.23|569.03|566.23|569.03|566.23|0
1640233150000|2021-12-23 04:19:10|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640233210000|2021-12-23 04:20:10|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1640233280000|2021-12-23 04:21:20|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1640233320000|2021-12-23 04:22:00|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1640233490000|2021-12-23 04:24:50|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1640233530000|2021-12-23 04:25:30|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1640233540000|2021-12-23 04:25:40|569.22|566.42|569.22|566.42|569.4|566.6|569.22|566.42|0
1640233580000|2021-12-23 04:26:20|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1640233630000|2021-12-23 04:27:10|569.4|566.6|569.4|566.6|569.4|566.6|569.3|566.5|0
1640233640000|2021-12-23 04:27:20|569.3|566.5|569.4|566.6|569.4|566.6|569.3|566.5|0
1640233720000|2021-12-23 04:28:40|569.3|566.5|569.3|566.5|569.4|566.6|569.3|566.5|0
1640233730000|2021-12-23 04:28:50|569.4|566.6|569.3|566.5|569.4|566.6|569.21|566.41|0
1640233740000|2021-12-23 04:29:00|569.4|566.6|569.3|566.5|569.4|566.6|569.3|566.5|0
1640233760000|2021-12-23 04:29:20|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1640233800000|2021-12-23 04:30:00|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1640233810000|2021-12-23 04:30:10|569.4|566.6|569.21|566.41|569.4|566.6|569.21|566.41|0
1640233910000|2021-12-23 04:31:50|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1640234020000|2021-12-23 04:33:40|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1640234040000|2021-12-23 04:34:00|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1640234050000|2021-12-23 04:34:10|569.58|566.78|569.49|566.69|569.58|566.78|569.49|566.69|0
1640234060000|2021-12-23 04:34:20|569.58|566.78|569.49|566.69|569.58|566.78|569.49|566.69|0
1640234070000|2021-12-23 04:34:30|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1640234120000|2021-12-23 04:35:20|569.49|566.69|569.49|566.69|569.58|566.78|569.49|566.69|0
1640234130000|2021-12-23 04:35:30|569.58|566.78|569.49|566.69|569.58|566.78|569.49|566.69|0
1640234140000|2021-12-23 04:35:40|569.4|566.6|569.58|566.78|569.58|566.78|569.4|566.6|0
1640234150000|2021-12-23 04:35:50|569.4|566.6|569.58|566.78|569.58|566.78|569.4|566.6|0
1640234160000|2021-12-23 04:36:00|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1640234170000|2021-12-23 04:36:10|569.58|566.78|569.4|566.6|569.58|566.78|569.4|566.6|0
1640234250000|2021-12-23 04:37:30|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1640234380000|2021-12-23 04:39:40|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1640234400000|2021-12-23 04:40:00|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1640234540000|2021-12-23 04:42:20|569.21|566.41|569.3|566.5|569.3|566.5|569.21|566.41|0
1640234550000|2021-12-23 04:42:30|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1640234580000|2021-12-23 04:43:00|569.39|566.59|569.39|566.59|569.39|566.59|569.3|566.5|0
1640234670000|2021-12-23 04:44:30|569.29|566.49|569.21|566.41|569.29|566.49|569.21|566.41|0
1640234680000|2021-12-23 04:44:40|569.29|566.49|569.39|566.59|569.39|566.59|569.29|566.49|0
1640234700000|2021-12-23 04:45:00|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1640234760000|2021-12-23 04:46:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1640234820000|2021-12-23 04:47:00|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1640234830000|2021-12-23 04:47:10|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1640234850000|2021-12-23 04:47:30|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1640234860000|2021-12-23 04:47:40|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1640234890000|2021-12-23 04:48:10|569.02|566.22|568.92|566.12|569.02|566.22|568.92|566.12|0
1640234900000|2021-12-23 04:48:20|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1640235010000|2021-12-23 04:50:10|568.92|566.12|569.02|566.22|569.02|566.22|568.92|566.12|0
1640235050000|2021-12-23 04:50:50|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1640235060000|2021-12-23 04:51:00|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1640235070000|2021-12-23 04:51:10|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1640235080000|2021-12-23 04:51:20|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1640235270000|2021-12-23 04:54:30|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1640235280000|2021-12-23 04:54:40|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1640235360000|2021-12-23 04:56:00|568.73|565.93|568.55|565.75|568.73|565.93|568.55|565.75|0
1640235370000|2021-12-23 04:56:10|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1640235380000|2021-12-23 04:56:20|568.55|565.75|568.46|565.66|568.55|565.75|568.46|565.66|0
1640235450000|2021-12-23 04:57:30|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1640235480000|2021-12-23 04:58:00|568.46|565.66|568.46|565.66|568.46|565.66|568.46|565.66|0
1640235500000|2021-12-23 04:58:20|568.55|565.75|568.64|565.84|568.64|565.84|568.55|565.75|0
1640235520000|2021-12-23 04:58:40|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1640235610000|2021-12-23 05:00:10|569.01|566.21|569.01|566.21|569.01|566.21|568.92|566.12|0
1640235660000|2021-12-23 05:01:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1640235670000|2021-12-23 05:01:10|569.1|566.3|569.2|566.4|569.2|566.4|569.1|566.3|0
1640235680000|2021-12-23 05:01:20|569.38|566.58|569.2|566.4|569.38|566.58|569.2|566.4|0
1640235690000|2021-12-23 05:01:30|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1640235750000|2021-12-23 05:02:30|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1640235850000|2021-12-23 05:04:10|569.28|566.48|569.38|566.58|569.38|566.58|569.28|566.48|0
1640235870000|2021-12-23 05:04:30|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1640235880000|2021-12-23 05:04:40|569.2|566.4|569.2|566.4|569.28|566.48|569.2|566.4|0
1640235890000|2021-12-23 05:04:50|569.38|566.58|569.38|566.58|569.38|566.58|569.28|566.48|0
1640235900000|2021-12-23 05:05:00|569.2|566.4|569.38|566.58|569.38|566.58|569.2|566.4|0
1640236100000|2021-12-23 05:08:20|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640236140000|2021-12-23 05:09:00|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1640236170000|2021-12-23 05:09:30|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640236190000|2021-12-23 05:09:50|569.28|566.48|569.19|566.39|569.28|566.48|569.19|566.39|0
1640236200000|2021-12-23 05:10:00|569.38|566.58|569.38|566.58|569.38|566.58|569.19|566.39|0
1640236260000|2021-12-23 05:11:00|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640236270000|2021-12-23 05:11:10|569.1|566.3|569.01|566.21|569.1|566.3|569.01|566.21|0
1640236280000|2021-12-23 05:11:20|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640236320000|2021-12-23 05:12:00|569.38|566.58|569.28|566.48|569.38|566.58|569.28|566.48|0
1640236330000|2021-12-23 05:12:10|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1640236350000|2021-12-23 05:12:30|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640236390000|2021-12-23 05:13:10|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1640236450000|2021-12-23 05:14:10|569|566.2|569|566.2|569|566.2|569|566.2|0
1640236490000|2021-12-23 05:14:50|568.82|566.02|568.82|566.02|568.82|566.02|568.82|566.02|0
1640236500000|2021-12-23 05:15:00|568.91|566.11|569|566.2|569|566.2|568.91|566.11|0
1640236550000|2021-12-23 05:15:50|568.82|566.02|568.82|566.02|568.82|566.02|568.82|566.02|0
1640236560000|2021-12-23 05:16:00|569|566.2|569|566.2|569|566.2|569|566.2|0
1640236570000|2021-12-23 05:16:10|569.09|566.29|569|566.2|569.09|566.29|569|566.2|0
1640236590000|2021-12-23 05:16:30|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1640236790000|2021-12-23 05:19:50|569|566.2|569.19|566.39|569.19|566.39|569|566.2|0
1640236830000|2021-12-23 05:20:30|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1640236840000|2021-12-23 05:20:40|569.19|566.39|569.28|566.48|569.28|566.48|569.19|566.39|0
1640236850000|2021-12-23 05:20:50|569.19|566.39|569.37|566.57|569.37|566.57|569.19|566.39|0
1640236940000|2021-12-23 05:22:20|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1640236960000|2021-12-23 05:22:40|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1640236970000|2021-12-23 05:22:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1640237000000|2021-12-23 05:23:20|569.83|567.03|569.74|566.94|569.93|567.13|569.74|566.94|0
1640237030000|2021-12-23 05:23:50|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1640237120000|2021-12-23 05:25:20|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1640237180000|2021-12-23 05:26:20|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1640237220000|2021-12-23 05:27:00|569.46|566.66|569.56|566.76|569.56|566.76|569.46|566.66|0
1640237230000|2021-12-23 05:27:10|569.46|566.66|569.56|566.76|569.56|566.76|569.46|566.66|0
1640237270000|2021-12-23 05:27:50|569.46|566.66|569.37|566.57|569.46|566.66|569.37|566.57|0
1640237280000|2021-12-23 05:28:00|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1640237290000|2021-12-23 05:28:10|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1640237330000|2021-12-23 05:28:50|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1640237360000|2021-12-23 05:29:20|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1640237420000|2021-12-23 05:30:20|569.37|566.57|569.55|566.75|569.55|566.75|569.37|566.57|0
1640237430000|2021-12-23 05:30:30|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1640237440000|2021-12-23 05:30:40|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1640237460000|2021-12-23 05:31:00|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640237530000|2021-12-23 05:32:10|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1640237560000|2021-12-23 05:32:40|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640237670000|2021-12-23 05:34:30|569.83|567.03|569.92|567.12|569.92|567.12|569.83|567.03|0
1640237680000|2021-12-23 05:34:40|569.83|567.03|569.74|566.94|569.83|567.03|569.74|566.94|0
1640237700000|2021-12-23 05:35:00|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640237710000|2021-12-23 05:35:10|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1640237720000|2021-12-23 05:35:20|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640237750000|2021-12-23 05:35:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1640237770000|2021-12-23 05:36:10|569.92|567.12|569.83|567.03|569.92|567.12|569.83|567.03|0
1640237780000|2021-12-23 05:36:20|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640237800000|2021-12-23 05:36:40|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1640237810000|2021-12-23 05:36:50|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1640237830000|2021-12-23 05:37:10|569.92|567.12|569.74|566.94|569.92|567.12|569.74|566.94|0
1640237840000|2021-12-23 05:37:20|569.83|567.03|569.74|566.94|569.83|567.03|569.74|566.94|0
1640237850000|2021-12-23 05:37:30|569.83|567.03|569.74|566.94|569.83|567.03|569.74|566.94|0
1640237960000|2021-12-23 05:39:20|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640238000000|2021-12-23 05:40:00|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640238010000|2021-12-23 05:40:10|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640238060000|2021-12-23 05:41:00|570.11|567.31|569.92|567.12|570.11|567.31|569.92|567.12|0
1640238190000|2021-12-23 05:43:10|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640238200000|2021-12-23 05:43:20|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640238210000|2021-12-23 05:43:30|570.1|567.3|569.92|567.12|570.1|567.3|569.92|567.12|0
1640238220000|2021-12-23 05:43:40|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1640238230000|2021-12-23 05:43:50|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640238260000|2021-12-23 05:44:20|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1640238330000|2021-12-23 05:45:30|570.19|567.39|570.29|567.49|570.29|567.49|570.19|567.39|0
1640238360000|2021-12-23 05:46:00|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640238400000|2021-12-23 05:46:40|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1640238480000|2021-12-23 05:48:00|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640238520000|2021-12-23 05:48:40|570.29|567.49|570.1|567.3|570.29|567.49|570.1|567.3|0
1640238530000|2021-12-23 05:48:50|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1640238550000|2021-12-23 05:49:10|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640238590000|2021-12-23 05:49:50|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1640238600000|2021-12-23 05:50:00|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1640238610000|2021-12-23 05:50:10|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640238620000|2021-12-23 05:50:20|569.92|567.12|570.1|567.3|570.1|567.3|569.92|567.12|0
1640238630000|2021-12-23 05:50:30|569.92|567.12|570.1|567.3|570.1|567.3|569.92|567.12|0
1640238640000|2021-12-23 05:50:40|569.92|567.12|569.91|567.11|569.92|567.12|569.91|567.11|0
1640238650000|2021-12-23 05:50:50|570|567.2|569.91|567.11|570|567.2|569.91|567.11|0
1640238680000|2021-12-23 05:51:20|570|567.2|569.91|567.11|570|567.2|569.91|567.11|0
1640238700000|2021-12-23 05:51:40|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640238710000|2021-12-23 05:51:50|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640238720000|2021-12-23 05:52:00|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640238730000|2021-12-23 05:52:10|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1640238740000|2021-12-23 05:52:20|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640238770000|2021-12-23 05:52:50|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1640238780000|2021-12-23 05:53:00|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640238790000|2021-12-23 05:53:10|569.82|567.02|569.73|566.93|569.82|567.02|569.73|566.93|0
1640238820000|2021-12-23 05:53:40|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1640238840000|2021-12-23 05:54:00|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640238850000|2021-12-23 05:54:10|569.73|566.93|569.91|567.11|569.91|567.11|569.73|566.93|0
1640238870000|2021-12-23 05:54:30|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640238880000|2021-12-23 05:54:40|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1640238930000|2021-12-23 05:55:30|569.73|566.93|569.73|566.93|569.73|566.93|569.73|566.93|0
1640238940000|2021-12-23 05:55:40|569.82|567.02|569.73|566.93|569.82|567.02|569.73|566.93|0
1640238960000|2021-12-23 05:56:00|569.82|567.02|569.91|567.11|569.91|567.11|569.82|567.02|0
1640238980000|2021-12-23 05:56:20|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640238990000|2021-12-23 05:56:30|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1640239010000|2021-12-23 05:56:50|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640239020000|2021-12-23 05:57:00|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640239030000|2021-12-23 05:57:10|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1640239060000|2021-12-23 05:57:40|569.91|567.11|569.91|567.11|570|567.2|569.91|567.11|0
1640239070000|2021-12-23 05:57:50|570|567.2|569.91|567.11|570|567.2|569.91|567.11|0
1640239140000|2021-12-23 05:59:00|569.81|567.01|569.72|566.92|569.81|567.01|569.72|566.92|0
1640239150000|2021-12-23 05:59:10|569.63|566.83|569.54|566.74|569.63|566.83|569.54|566.74|0
1640239160000|2021-12-23 05:59:20|569.35|566.55|569.17|566.37|569.35|566.55|569.17|566.37|0
1640239170000|2021-12-23 05:59:30|569.35|566.55|569.35|566.55|569.35|566.55|569.26|566.46|0
1640239190000|2021-12-23 05:59:50|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1640239200000|2021-12-23 06:00:00|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1640239220000|2021-12-23 06:00:20|569.91|567.11|570.1|567.3|570.1|567.3|569.91|567.11|0
1640239230000|2021-12-23 06:00:30|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640239240000|2021-12-23 06:00:40|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1640239250000|2021-12-23 06:00:50|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1640239260000|2021-12-23 06:01:00|570.74|567.94|570.74|567.94|570.84|568.04|570.74|567.94|0
1640239270000|2021-12-23 06:01:10|570.84|568.04|570.65|567.85|570.84|568.04|570.65|567.85|0
1640239280000|2021-12-23 06:01:20|570.74|567.94|570.65|567.85|570.74|567.94|570.65|567.85|0
1640239290000|2021-12-23 06:01:30|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1640239300000|2021-12-23 06:01:40|571.02|568.22|571.77|568.97|571.77|568.97|571.02|568.22|0
1640239310000|2021-12-23 06:01:50|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1640239320000|2021-12-23 06:02:00|571.77|568.97|571.4|568.6|571.77|568.97|571.4|568.6|0
1640239340000|2021-12-23 06:02:20|571.58|568.78|571.77|568.97|571.77|568.97|571.58|568.78|0
1640239360000|2021-12-23 06:02:40|571.58|568.78|571.4|568.6|571.58|568.78|571.4|568.6|0
1640239390000|2021-12-23 06:03:10|571.21|568.41|571.21|568.41|571.21|568.41|571.02|568.22|0
1640239440000|2021-12-23 06:04:00|571.4|568.6|571.21|568.41|571.4|568.6|571.21|568.41|0
1640239470000|2021-12-23 06:04:30|571.4|568.6|571.39|568.59|571.4|568.6|571.21|568.41|0
1640239490000|2021-12-23 06:04:50|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1640239500000|2021-12-23 06:05:00|571.39|568.59|571.39|568.59|571.39|568.59|571.39|568.59|0
1640239510000|2021-12-23 06:05:10|571.21|568.41|571.3|568.5|571.3|568.5|571.21|568.41|0
1640239520000|2021-12-23 06:05:20|571.39|568.59|571.39|568.59|571.39|568.59|571.39|568.59|0
1640239530000|2021-12-23 06:05:30|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1640239540000|2021-12-23 06:05:40|571.11|568.31|571.11|568.31|571.11|568.31|571.02|568.22|0
1640239550000|2021-12-23 06:05:50|571.02|568.22|570.84|568.04|571.02|568.22|570.84|568.04|0
1640239570000|2021-12-23 06:06:10|570.74|567.94|570.84|568.04|570.84|568.04|570.74|567.94|0
1640239600000|2021-12-23 06:06:40|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1640239610000|2021-12-23 06:06:50|570.74|567.94|570.65|567.85|570.74|567.94|570.65|567.85|0
1640239620000|2021-12-23 06:07:00|570.74|567.94|570.65|567.85|570.74|567.94|570.65|567.85|0
1640239640000|2021-12-23 06:07:20|570.74|567.94|570.74|567.94|570.84|568.04|570.74|567.94|0
1640239650000|2021-12-23 06:07:30|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1640239660000|2021-12-23 06:07:40|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1640239680000|2021-12-23 06:08:00|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1640239710000|2021-12-23 06:08:30|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1640239720000|2021-12-23 06:08:40|570.28|567.48|570.46|567.66|570.46|567.66|570.28|567.48|0
1640239740000|2021-12-23 06:09:00|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640239750000|2021-12-23 06:09:10|570.37|567.57|570.37|567.57|570.37|567.57|570.28|567.48|0
1640239760000|2021-12-23 06:09:20|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1640239820000|2021-12-23 06:10:20|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1640239830000|2021-12-23 06:10:30|569.9|567.1|569.72|566.92|569.9|567.1|569.72|566.92|0
1640239840000|2021-12-23 06:10:40|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1640239880000|2021-12-23 06:11:20|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1640239910000|2021-12-23 06:11:50|569.62|566.82|569.62|566.82|569.62|566.82|569.53|566.73|0
1640239920000|2021-12-23 06:12:00|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1640239930000|2021-12-23 06:12:10|569.35|566.55|569.35|566.55|569.44|566.64|569.35|566.55|0
1640239960000|2021-12-23 06:12:40|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640239970000|2021-12-23 06:12:50|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1640239990000|2021-12-23 06:13:10|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1640240000000|2021-12-23 06:13:20|569.44|566.64|569.16|566.36|569.44|566.64|569.16|566.36|0
1640240040000|2021-12-23 06:14:00|569.06|566.26|569.16|566.36|569.16|566.36|568.97|566.17|0
1640240050000|2021-12-23 06:14:10|569.06|566.26|568.97|566.17|569.06|566.26|568.97|566.17|0
1640240060000|2021-12-23 06:14:20|569.16|566.36|569.06|566.26|569.16|566.36|568.97|566.17|0
1640240070000|2021-12-23 06:14:30|568.97|566.17|569.06|566.26|569.06|566.26|568.97|566.17|0
1640240080000|2021-12-23 06:14:40|569.16|566.36|569.06|566.26|569.16|566.36|569.06|566.26|0
1640240090000|2021-12-23 06:14:50|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640240100000|2021-12-23 06:15:00|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1640240120000|2021-12-23 06:15:20|569.06|566.26|569.16|566.36|569.16|566.36|569.06|566.26|0
1640240140000|2021-12-23 06:15:40|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1640240150000|2021-12-23 06:15:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640240170000|2021-12-23 06:16:10|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1640240180000|2021-12-23 06:16:20|569.34|566.54|569.25|566.45|569.34|566.54|569.16|566.36|0
1640240190000|2021-12-23 06:16:30|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640240210000|2021-12-23 06:16:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640240230000|2021-12-23 06:17:10|569.25|566.45|569.34|566.54|569.34|566.54|569.25|566.45|0
1640240240000|2021-12-23 06:17:20|569.25|566.45|569.34|566.54|569.34|566.54|569.25|566.45|0
1640240260000|2021-12-23 06:17:40|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1640240300000|2021-12-23 06:18:20|569.72|566.92|569.53|566.73|569.72|566.92|569.53|566.73|0
1640240320000|2021-12-23 06:18:40|569.72|566.92|569.53|566.73|569.72|566.92|569.53|566.73|0
1640240330000|2021-12-23 06:18:50|569.34|566.54|569.16|566.36|569.34|566.54|569.16|566.36|0
1640240340000|2021-12-23 06:19:00|569.25|566.45|569.34|566.54|569.34|566.54|569.16|566.36|0
1640240350000|2021-12-23 06:19:10|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640240370000|2021-12-23 06:19:30|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1640240380000|2021-12-23 06:19:40|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1640240390000|2021-12-23 06:19:50|568.79|565.99|568.6|565.8|568.79|565.99|568.6|565.8|0
1640240400000|2021-12-23 06:20:00|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1640240410000|2021-12-23 06:20:10|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1640240420000|2021-12-23 06:20:20|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1640240430000|2021-12-23 06:20:30|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1640240440000|2021-12-23 06:20:40|568.97|566.17|568.97|566.17|568.97|566.17|568.87|566.07|0
1640240460000|2021-12-23 06:21:00|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1640240470000|2021-12-23 06:21:10|568.69|565.89|568.6|565.8|568.69|565.89|568.6|565.8|0
1640240480000|2021-12-23 06:21:20|568.41|565.61|568.6|565.8|568.6|565.8|568.41|565.61|0
1640240490000|2021-12-23 06:21:30|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1640240500000|2021-12-23 06:21:40|568.97|566.17|568.78|565.98|568.97|566.17|568.78|565.98|0
1640240520000|2021-12-23 06:22:00|568.6|565.8|568.78|565.98|568.78|565.98|568.6|565.8|0
1640240560000|2021-12-23 06:22:40|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1640240570000|2021-12-23 06:22:50|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1640240580000|2021-12-23 06:23:00|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1640240590000|2021-12-23 06:23:10|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1640240610000|2021-12-23 06:23:30|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640240620000|2021-12-23 06:23:40|569.34|566.54|569.16|566.36|569.34|566.54|569.16|566.36|0
1640240630000|2021-12-23 06:23:50|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1640240640000|2021-12-23 06:24:00|569.16|566.36|569.16|566.36|569.16|566.36|569.06|566.26|0
1640240650000|2021-12-23 06:24:10|568.97|566.17|568.78|565.98|568.97|566.17|568.78|565.98|0
1640240670000|2021-12-23 06:24:30|568.87|566.07|568.78|565.98|568.87|566.07|568.78|565.98|0
1640240700000|2021-12-23 06:25:00|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1640240720000|2021-12-23 06:25:20|568.69|565.89|568.6|565.8|568.69|565.89|568.6|565.8|0
1640240760000|2021-12-23 06:26:00|568.5|565.7|568.5|565.7|568.6|565.8|568.5|565.7|0
1640240770000|2021-12-23 06:26:10|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1640240780000|2021-12-23 06:26:20|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1640240790000|2021-12-23 06:26:30|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1640240820000|2021-12-23 06:27:00|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1640240830000|2021-12-23 06:27:10|569.06|566.26|569.15|566.35|569.15|566.35|569.06|566.26|0
1640240860000|2021-12-23 06:27:40|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640240870000|2021-12-23 06:27:50|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640240880000|2021-12-23 06:28:00|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640240890000|2021-12-23 06:28:10|569.43|566.63|569.34|566.54|569.43|566.63|569.34|566.54|0
1640240900000|2021-12-23 06:28:20|569.43|566.63|569.43|566.63|569.43|566.63|569.34|566.54|0
1640240910000|2021-12-23 06:28:30|569.52|566.72|569.34|566.54|569.52|566.72|569.34|566.54|0
1640240920000|2021-12-23 06:28:40|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640240930000|2021-12-23 06:28:50|568.97|566.17|568.97|566.17|569.15|566.35|568.97|566.17|0
1640240950000|2021-12-23 06:29:10|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1640240960000|2021-12-23 06:29:20|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640240970000|2021-12-23 06:29:30|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1640240980000|2021-12-23 06:29:40|568.97|566.17|569.06|566.26|569.06|566.26|568.97|566.17|0
1640240990000|2021-12-23 06:29:50|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640241000000|2021-12-23 06:30:00|569.34|566.54|569.15|566.35|569.34|566.54|569.15|566.35|0
1640241030000|2021-12-23 06:30:30|569.06|566.26|569.15|566.35|569.15|566.35|569.06|566.26|0
1640241040000|2021-12-23 06:30:40|569.06|566.26|568.97|566.17|569.06|566.26|568.97|566.17|0
1640241050000|2021-12-23 06:30:50|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1640241060000|2021-12-23 06:31:00|568.97|566.17|569.15|566.35|569.15|566.35|568.97|566.17|0
1640241080000|2021-12-23 06:31:20|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640241090000|2021-12-23 06:31:30|569.43|566.63|569.34|566.54|569.43|566.63|569.34|566.54|0
1640241130000|2021-12-23 06:32:10|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640241230000|2021-12-23 06:33:50|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640241250000|2021-12-23 06:34:10|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640241280000|2021-12-23 06:34:40|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1640241310000|2021-12-23 06:35:10|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1640241320000|2021-12-23 06:35:20|569.34|566.54|569.42|566.62|569.42|566.62|569.34|566.54|0
1640241330000|2021-12-23 06:35:30|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1640241340000|2021-12-23 06:35:40|569.42|566.62|569.33|566.53|569.42|566.62|569.33|566.53|0
1640241350000|2021-12-23 06:35:50|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1640241360000|2021-12-23 06:36:00|569.33|566.53|569.15|566.35|569.33|566.53|569.15|566.35|0
1640241370000|2021-12-23 06:36:10|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640241390000|2021-12-23 06:36:30|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1640241430000|2021-12-23 06:37:10|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1640241450000|2021-12-23 06:37:30|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1640241460000|2021-12-23 06:37:40|568.96|566.16|568.78|565.98|568.96|566.16|568.78|565.98|0
1640241520000|2021-12-23 06:38:40|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1640241530000|2021-12-23 06:38:50|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1640241540000|2021-12-23 06:39:00|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1640241560000|2021-12-23 06:39:20|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640241570000|2021-12-23 06:39:30|568.87|566.07|568.78|565.98|568.87|566.07|568.78|565.98|0
1640241610000|2021-12-23 06:40:10|568.59|565.79|568.78|565.98|568.78|565.98|568.59|565.79|0
1640241650000|2021-12-23 06:40:50|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640241680000|2021-12-23 06:41:20|568.78|565.98|568.77|565.97|568.78|565.98|568.77|565.97|0
1640241710000|2021-12-23 06:41:50|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1640241720000|2021-12-23 06:42:00|568.68|565.88|568.77|565.97|568.77|565.97|568.68|565.88|0
1640241780000|2021-12-23 06:43:00|568.96|566.16|569.05|566.25|569.05|566.25|568.96|566.16|0
1640241790000|2021-12-23 06:43:10|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1640241800000|2021-12-23 06:43:20|568.96|566.16|568.96|566.16|569.05|566.25|568.96|566.16|0
1640241810000|2021-12-23 06:43:30|569.05|566.25|568.96|566.16|569.15|566.35|568.96|566.16|0
1640241840000|2021-12-23 06:44:00|568.77|565.97|568.77|565.97|568.77|565.97|568.77|565.97|0
1640241850000|2021-12-23 06:44:10|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640241900000|2021-12-23 06:45:00|568.86|566.06|568.77|565.97|568.86|566.06|568.77|565.97|0
1640241950000|2021-12-23 06:45:50|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1640241960000|2021-12-23 06:46:00|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640241970000|2021-12-23 06:46:10|568.96|566.16|568.96|566.16|569.05|566.25|568.96|566.16|0
1640242000000|2021-12-23 06:46:40|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242020000|2021-12-23 06:47:00|569.23|566.43|569.33|566.53|569.33|566.53|569.23|566.43|0
1640242030000|2021-12-23 06:47:10|569.05|566.25|568.77|565.97|569.05|566.25|568.77|565.97|0
1640242040000|2021-12-23 06:47:20|568.86|566.06|569.05|566.25|569.05|566.25|568.86|566.06|0
1640242050000|2021-12-23 06:47:30|568.96|566.16|568.86|566.06|568.96|566.16|568.86|566.06|0
1640242060000|2021-12-23 06:47:40|568.77|565.97|568.86|566.06|568.96|566.16|568.77|565.97|0
1640242070000|2021-12-23 06:47:50|568.77|565.97|568.96|566.16|568.96|566.16|568.77|565.97|0
1640242090000|2021-12-23 06:48:10|569.05|566.25|569.05|566.25|569.14|566.34|569.05|566.25|0
1640242100000|2021-12-23 06:48:20|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242110000|2021-12-23 06:48:30|568.96|566.16|568.96|566.16|569.05|566.25|568.96|566.16|0
1640242120000|2021-12-23 06:48:40|568.77|565.97|568.96|566.16|568.96|566.16|568.77|565.97|0
1640242130000|2021-12-23 06:48:50|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1640242140000|2021-12-23 06:49:00|568.77|565.97|568.96|566.16|568.96|566.16|568.77|565.97|0
1640242160000|2021-12-23 06:49:20|568.86|566.06|568.77|565.97|568.86|566.06|568.77|565.97|0
1640242170000|2021-12-23 06:49:30|568.96|566.16|568.86|566.06|568.96|566.16|568.86|566.06|0
1640242180000|2021-12-23 06:49:40|568.77|565.97|568.77|565.97|568.86|566.06|568.77|565.97|0
1640242190000|2021-12-23 06:49:50|568.86|566.06|568.96|566.16|568.96|566.16|568.86|566.06|0
1640242200000|2021-12-23 06:50:00|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1640242210000|2021-12-23 06:50:10|569.14|566.34|569.05|566.25|569.14|566.34|569.05|566.25|0
1640242230000|2021-12-23 06:50:30|569.14|566.34|569.05|566.25|569.14|566.34|569.05|566.25|0
1640242240000|2021-12-23 06:50:40|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242250000|2021-12-23 06:50:50|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1640242260000|2021-12-23 06:51:00|569.14|566.34|569.33|566.53|569.33|566.53|569.14|566.34|0
1640242270000|2021-12-23 06:51:10|569.23|566.43|569.33|566.53|569.33|566.53|569.23|566.43|0
1640242280000|2021-12-23 06:51:20|569.23|566.43|569.23|566.43|569.33|566.53|569.23|566.43|0
1640242290000|2021-12-23 06:51:30|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242300000|2021-12-23 06:51:40|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1640242310000|2021-12-23 06:51:50|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242320000|2021-12-23 06:52:00|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1640242330000|2021-12-23 06:52:10|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242370000|2021-12-23 06:52:50|569.04|566.24|568.95|566.15|569.04|566.24|568.95|566.15|0
1640242420000|2021-12-23 06:53:40|568.77|565.97|568.77|565.97|568.77|565.97|568.77|565.97|0
1640242430000|2021-12-23 06:53:50|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1640242490000|2021-12-23 06:54:50|568.86|566.06|568.77|565.97|568.86|566.06|568.77|565.97|0
1640242500000|2021-12-23 06:55:00|568.86|566.06|568.95|566.15|568.95|566.15|568.86|566.06|0
1640242510000|2021-12-23 06:55:10|569.04|566.24|569.14|566.34|569.14|566.34|569.04|566.24|0
1640242530000|2021-12-23 06:55:30|569.32|566.52|569.23|566.43|569.32|566.52|569.23|566.43|0
1640242540000|2021-12-23 06:55:40|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242580000|2021-12-23 06:56:20|569.23|566.43|569.14|566.34|569.23|566.43|569.14|566.34|0
1640242600000|2021-12-23 06:56:40|569.23|566.43|569.14|566.34|569.23|566.43|569.14|566.34|0
1640242610000|2021-12-23 06:56:50|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640242630000|2021-12-23 06:57:10|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242650000|2021-12-23 06:57:30|569.04|566.24|569.04|566.24|569.14|566.34|569.04|566.24|0
1640242660000|2021-12-23 06:57:40|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1640242690000|2021-12-23 06:58:10|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1640242710000|2021-12-23 06:58:30|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640242730000|2021-12-23 06:58:50|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640242740000|2021-12-23 06:59:00|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640242750000|2021-12-23 06:59:10|569.69|566.89|569.88|567.08|569.88|567.08|569.69|566.89|0
1640242780000|2021-12-23 06:59:40|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1640242790000|2021-12-23 06:59:50|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640242800000|2021-12-23 07:00:00|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1640242810000|2021-12-23 07:00:10|570.25|567.45|570.25|567.45|570.25|567.45|570.15|567.35|0
1640242820000|2021-12-23 07:00:20|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1640242830000|2021-12-23 07:00:30|570.25|567.45|569.88|567.08|570.25|567.45|569.88|567.08|0
1640242840000|2021-12-23 07:00:40|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1640242850000|2021-12-23 07:00:50|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640242880000|2021-12-23 07:01:20|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640242890000|2021-12-23 07:01:30|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1640242900000|2021-12-23 07:01:40|569.88|567.08|569.69|566.89|569.88|567.08|569.69|566.89|0
1640242930000|2021-12-23 07:02:10|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1640242940000|2021-12-23 07:02:20|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1640242950000|2021-12-23 07:02:30|569.51|566.71|569.41|566.61|569.51|566.71|569.41|566.61|0
1640242960000|2021-12-23 07:02:40|569.51|566.71|569.51|566.71|569.51|566.71|569.41|566.61|0
1640242970000|2021-12-23 07:02:50|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1640242980000|2021-12-23 07:03:00|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1640243020000|2021-12-23 07:03:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640243030000|2021-12-23 07:03:50|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1640243040000|2021-12-23 07:04:00|569.69|566.89|569.78|566.98|569.78|566.98|569.6|566.8|0
1640243050000|2021-12-23 07:04:10|569.69|566.89|569.69|566.89|569.88|567.08|569.69|566.89|0
1640243060000|2021-12-23 07:04:20|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1640243070000|2021-12-23 07:04:30|569.6|566.8|569.69|566.89|569.69|566.89|569.6|566.8|0
1640243080000|2021-12-23 07:04:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640243090000|2021-12-23 07:04:50|569.51|566.71|569.41|566.61|569.51|566.71|569.41|566.61|0
1640243100000|2021-12-23 07:05:00|569.32|566.52|569.69|566.89|569.69|566.89|569.32|566.52|0
1640243110000|2021-12-23 07:05:10|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1640243120000|2021-12-23 07:05:20|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640243130000|2021-12-23 07:05:30|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1640243160000|2021-12-23 07:06:00|569.59|566.79|569.69|566.89|569.69|566.89|569.59|566.79|0
1640243170000|2021-12-23 07:06:10|569.59|566.79|569.69|566.89|569.69|566.89|569.59|566.79|0
1640243190000|2021-12-23 07:06:30|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640243260000|2021-12-23 07:07:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640243270000|2021-12-23 07:07:50|569.78|566.98|569.69|566.89|569.78|566.98|569.69|566.89|0
1640243290000|2021-12-23 07:08:10|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1640243300000|2021-12-23 07:08:20|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640243330000|2021-12-23 07:08:50|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1640243360000|2021-12-23 07:09:20|570.06|567.26|569.69|566.89|570.06|567.26|569.69|566.89|0
1640243370000|2021-12-23 07:09:30|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1640243380000|2021-12-23 07:09:40|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1640243390000|2021-12-23 07:09:50|569.96|567.16|569.87|567.07|569.96|567.16|569.87|567.07|0
1640243400000|2021-12-23 07:10:00|569.96|567.16|570.06|567.26|570.06|567.26|569.96|567.16|0
1640243410000|2021-12-23 07:10:10|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1640243430000|2021-12-23 07:10:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1640243450000|2021-12-23 07:10:50|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1640243460000|2021-12-23 07:11:00|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640243490000|2021-12-23 07:11:30|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1640243510000|2021-12-23 07:11:50|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640243520000|2021-12-23 07:12:00|569.87|567.07|569.87|567.07|569.87|567.07|569.69|566.89|0
1640243530000|2021-12-23 07:12:10|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640243540000|2021-12-23 07:12:20|569.78|566.98|569.69|566.89|569.78|566.98|569.69|566.89|0
1640243560000|2021-12-23 07:12:40|569.78|566.98|569.87|567.07|569.87|567.07|569.78|566.98|0
1640243590000|2021-12-23 07:13:10|570.06|567.26|569.87|567.07|570.06|567.26|569.87|567.07|0
1640243620000|2021-12-23 07:13:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1640243660000|2021-12-23 07:14:20|569.5|566.7|569.69|566.89|569.69|566.89|569.5|566.7|0
1640243680000|2021-12-23 07:14:40|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1640243700000|2021-12-23 07:15:00|569.69|566.89|569.5|566.7|569.69|566.89|569.5|566.7|0
1640243710000|2021-12-23 07:15:10|569.59|566.79|569.69|566.89|569.69|566.89|569.59|566.79|0
1640243720000|2021-12-23 07:15:20|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1640243730000|2021-12-23 07:15:30|569.59|566.79|569.5|566.7|569.59|566.79|569.5|566.7|0
1640243750000|2021-12-23 07:15:50|569.4|566.6|569.31|566.51|569.4|566.6|569.31|566.51|0
1640243760000|2021-12-23 07:16:00|569.13|566.33|568.94|566.14|569.13|566.33|568.94|566.14|0
1640243780000|2021-12-23 07:16:20|569.13|566.33|569.13|566.33|569.31|566.51|569.13|566.33|0
1640243800000|2021-12-23 07:16:40|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640243850000|2021-12-23 07:17:30|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1640243890000|2021-12-23 07:18:10|569.59|566.79|569.68|566.88|569.68|566.88|569.59|566.79|0
1640244010000|2021-12-23 07:20:10|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1640244020000|2021-12-23 07:20:20|569.68|566.88|569.59|566.79|569.68|566.88|569.59|566.79|0
1640244030000|2021-12-23 07:20:30|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1640244050000|2021-12-23 07:20:50|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1640244060000|2021-12-23 07:21:00|569.5|566.7|569.68|566.88|569.68|566.88|569.5|566.7|0
1640244080000|2021-12-23 07:21:20|569.59|566.79|569.5|566.7|569.59|566.79|569.5|566.7|0
1640244090000|2021-12-23 07:21:30|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244100000|2021-12-23 07:21:40|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1640244110000|2021-12-23 07:21:50|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244130000|2021-12-23 07:22:10|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1640244150000|2021-12-23 07:22:30|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1640244160000|2021-12-23 07:22:40|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1640244170000|2021-12-23 07:22:50|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1640244180000|2021-12-23 07:23:00|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1640244200000|2021-12-23 07:23:20|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1640244280000|2021-12-23 07:24:40|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244290000|2021-12-23 07:24:50|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1640244300000|2021-12-23 07:25:00|569.31|566.51|569.12|566.32|569.31|566.51|569.12|566.32|0
1640244310000|2021-12-23 07:25:10|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244320000|2021-12-23 07:25:20|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1640244340000|2021-12-23 07:25:40|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244350000|2021-12-23 07:25:50|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1640244360000|2021-12-23 07:26:00|569.12|566.32|569.31|566.51|569.5|566.7|569.12|566.32|0
1640244400000|2021-12-23 07:26:40|569.4|566.6|569.49|566.69|569.49|566.69|569.4|566.6|0
1640244410000|2021-12-23 07:26:50|569.4|566.6|569.68|566.88|569.68|566.88|569.4|566.6|0
1640244430000|2021-12-23 07:27:10|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1640244440000|2021-12-23 07:27:20|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244450000|2021-12-23 07:27:30|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1640244470000|2021-12-23 07:27:50|569.31|566.51|569.12|566.32|569.31|566.51|569.12|566.32|0
1640244480000|2021-12-23 07:28:00|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244500000|2021-12-23 07:28:20|569.49|566.69|569.4|566.6|569.49|566.69|569.4|566.6|0
1640244510000|2021-12-23 07:28:30|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1640244520000|2021-12-23 07:28:40|569.4|566.6|569.21|566.41|569.4|566.6|569.21|566.41|0
1640244530000|2021-12-23 07:28:50|569.31|566.51|569.12|566.32|569.31|566.51|569.12|566.32|0
1640244550000|2021-12-23 07:29:10|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1640244560000|2021-12-23 07:29:20|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244580000|2021-12-23 07:29:40|569.21|566.41|569.12|566.32|569.21|566.41|569.12|566.32|0
1640244590000|2021-12-23 07:29:50|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1640244600000|2021-12-23 07:30:00|569.12|566.32|569.31|566.51|569.31|566.51|569.12|566.32|0
1640244610000|2021-12-23 07:30:10|569.12|566.32|569.31|566.51|569.31|566.51|569.12|566.32|0
1640244620000|2021-12-23 07:30:20|569.12|566.32|568.75|565.95|569.12|566.32|568.75|565.95|0
1640244630000|2021-12-23 07:30:30|568.84|566.04|568.84|566.04|568.84|566.04|568.75|565.95|0
1640244640000|2021-12-23 07:30:40|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1640244660000|2021-12-23 07:31:00|568.56|565.76|568.56|565.76|568.75|565.95|568.56|565.76|0
1640244700000|2021-12-23 07:31:40|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1640244710000|2021-12-23 07:31:50|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1640244750000|2021-12-23 07:32:30|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1640244760000|2021-12-23 07:32:40|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1640244770000|2021-12-23 07:32:50|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1640244780000|2021-12-23 07:33:00|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1640244790000|2021-12-23 07:33:10|569.02|566.22|568.93|566.13|569.02|566.22|568.93|566.13|0
1640244800000|2021-12-23 07:33:20|569.12|566.32|569.12|566.32|569.31|566.51|569.12|566.32|0
1640244810000|2021-12-23 07:33:30|569.31|566.51|569.12|566.32|569.31|566.51|569.12|566.32|0
1640244830000|2021-12-23 07:33:50|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1640244850000|2021-12-23 07:34:10|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1640244890000|2021-12-23 07:34:50|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1640244910000|2021-12-23 07:35:10|569.02|566.22|568.93|566.13|569.02|566.22|568.93|566.13|0
1640244920000|2021-12-23 07:35:20|569.02|566.22|569.12|566.32|569.12|566.32|568.93|566.13|0
1640244930000|2021-12-23 07:35:30|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1640244940000|2021-12-23 07:35:40|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1640244950000|2021-12-23 07:35:50|569.3|566.5|569.3|566.5|569.49|566.69|569.3|566.5|0
1640244960000|2021-12-23 07:36:00|569.49|566.69|569.86|567.06|569.86|567.06|569.49|566.69|0
1640244980000|2021-12-23 07:36:20|569.68|566.88|569.68|566.88|569.76|566.96|569.68|566.88|0
1640244990000|2021-12-23 07:36:30|569.86|567.06|570.23|567.43|570.23|567.43|569.86|567.06|0
1640245010000|2021-12-23 07:36:50|570.14|567.34|570.05|567.25|570.14|567.34|570.05|567.25|0
1640245020000|2021-12-23 07:37:00|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1640245030000|2021-12-23 07:37:10|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1640245040000|2021-12-23 07:37:20|570.51|567.71|570.6|567.8|570.6|567.8|570.51|567.71|0
1640245060000|2021-12-23 07:37:40|570.69|567.89|570.79|567.99|570.79|567.99|570.69|567.89|0
1640245090000|2021-12-23 07:38:10|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1640245130000|2021-12-23 07:38:50|570.69|567.89|570.79|567.99|570.79|567.99|570.69|567.89|0
1640245150000|2021-12-23 07:39:10|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1640245160000|2021-12-23 07:39:20|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1640245190000|2021-12-23 07:39:50|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1640245200000|2021-12-23 07:40:00|570.51|567.71|570.42|567.62|570.6|567.8|570.42|567.62|0
1640245210000|2021-12-23 07:40:10|570.23|567.43|570.23|567.43|570.32|567.52|570.23|567.43|0
1640245220000|2021-12-23 07:40:20|570.32|567.52|570.42|567.62|570.42|567.62|570.32|567.52|0
1640245240000|2021-12-23 07:40:40|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1640245250000|2021-12-23 07:40:50|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1640245260000|2021-12-23 07:41:00|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1640245270000|2021-12-23 07:41:10|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1640245280000|2021-12-23 07:41:20|570.13|567.33|570.23|567.43|570.23|567.43|570.13|567.33|0
1640245290000|2021-12-23 07:41:30|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1640245300000|2021-12-23 07:41:40|570.51|567.71|570.6|567.8|570.6|567.8|570.51|567.71|0
1640245320000|2021-12-23 07:42:00|570.42|567.62|570.51|567.71|570.51|567.71|570.42|567.62|0
1640245330000|2021-12-23 07:42:10|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1640245370000|2021-12-23 07:42:50|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1640245390000|2021-12-23 07:43:10|570.42|567.62|570.23|567.43|570.42|567.62|570.23|567.43|0
1640245400000|2021-12-23 07:43:20|570.13|567.33|570.13|567.33|570.13|567.33|570.13|567.33|0
1640245410000|2021-12-23 07:43:30|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1640245440000|2021-12-23 07:44:00|570.41|567.61|570.6|567.8|570.6|567.8|570.41|567.61|0
1640245450000|2021-12-23 07:44:10|570.79|567.99|570.41|567.61|570.79|567.99|570.41|567.61|0
1640245460000|2021-12-23 07:44:20|570.5|567.7|570.6|567.8|570.6|567.8|570.5|567.7|0
1640245470000|2021-12-23 07:44:30|570.41|567.61|570.79|567.99|570.79|567.99|570.41|567.61|0
1640245480000|2021-12-23 07:44:40|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1640245490000|2021-12-23 07:44:50|570.41|567.61|570.5|567.7|570.5|567.7|570.41|567.61|0
1640245500000|2021-12-23 07:45:00|570.6|567.8|570.5|567.7|570.6|567.8|570.41|567.61|0
1640245510000|2021-12-23 07:45:10|570.6|567.8|570.6|567.8|570.6|567.8|570.41|567.61|0
1640245540000|2021-12-23 07:45:40|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1640245550000|2021-12-23 07:45:50|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1640245560000|2021-12-23 07:46:00|570.41|567.61|570.32|567.52|570.41|567.61|570.23|567.43|0
1640245570000|2021-12-23 07:46:10|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1640245580000|2021-12-23 07:46:20|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1640245590000|2021-12-23 07:46:30|570.41|567.61|570.5|567.7|570.6|567.8|570.41|567.61|0
1640245600000|2021-12-23 07:46:40|570.6|567.8|570.5|567.7|570.6|567.8|570.41|567.61|0
1640245610000|2021-12-23 07:46:50|570.41|567.61|570.23|567.43|570.41|567.61|570.23|567.43|0
1640245620000|2021-12-23 07:47:00|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1640245630000|2021-12-23 07:47:10|570.23|567.43|570.41|567.61|570.41|567.61|570.23|567.43|0
1640245660000|2021-12-23 07:47:40|570.5|567.7|570.6|567.8|570.6|567.8|570.41|567.61|0
1640245670000|2021-12-23 07:47:50|570.41|567.61|570.5|567.7|570.6|567.8|570.41|567.61|0
1640245680000|2021-12-23 07:48:00|570.41|567.61|570.41|567.61|570.6|567.8|570.41|567.61|0
1640245710000|2021-12-23 07:48:30|570.23|567.43|570.41|567.61|570.41|567.61|570.23|567.43|0
1640245720000|2021-12-23 07:48:40|570.32|567.52|570.41|567.61|570.41|567.61|570.32|567.52|0
1640245730000|2021-12-23 07:48:50|570.32|567.52|570.41|567.61|570.41|567.61|570.32|567.52|0
1640245740000|2021-12-23 07:49:00|570.23|567.43|570.04|567.24|570.23|567.43|570.04|567.24|0
1640245750000|2021-12-23 07:49:10|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1640245760000|2021-12-23 07:49:20|569.85|567.05|570.04|567.24|570.04|567.24|569.85|567.05|0
1640245800000|2021-12-23 07:50:00|569.85|567.05|570.04|567.24|570.04|567.24|569.85|567.05|0
1640245810000|2021-12-23 07:50:10|569.85|567.05|569.67|566.87|569.85|567.05|569.67|566.87|0
1640245820000|2021-12-23 07:50:20|569.76|566.96|569.76|566.96|569.85|567.05|569.76|566.96|0
1640245830000|2021-12-23 07:50:30|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1640245840000|2021-12-23 07:50:40|570.04|567.24|569.85|567.05|570.04|567.24|569.85|567.05|0
1640245860000|2021-12-23 07:51:00|569.94|567.14|569.85|567.05|569.94|567.14|569.85|567.05|0
1640245880000|2021-12-23 07:51:20|569.76|566.96|569.76|566.96|569.76|566.96|569.76|566.96|0
1640245890000|2021-12-23 07:51:30|569.67|566.87|569.76|566.96|569.76|566.96|569.67|566.87|0
1640245900000|2021-12-23 07:51:40|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1640245940000|2021-12-23 07:52:20|569.67|566.87|569.85|567.05|569.85|567.05|569.67|566.87|0
1640245950000|2021-12-23 07:52:30|569.94|567.14|570.04|567.24|570.04|567.24|569.94|567.14|0
1640245990000|2021-12-23 07:53:10|570.22|567.42|570.22|567.42|570.22|567.42|570.04|567.24|0
1640246020000|2021-12-23 07:53:40|570.13|567.33|570.13|567.33|570.13|567.33|570.04|567.24|0
1640246030000|2021-12-23 07:53:50|570.22|567.42|570.13|567.33|570.22|567.42|570.13|567.33|0
1640246040000|2021-12-23 07:54:00|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1640246060000|2021-12-23 07:54:20|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1640246070000|2021-12-23 07:54:30|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1640246080000|2021-12-23 07:54:40|569.94|567.14|569.67|566.87|569.94|567.14|569.67|566.87|0
1640246090000|2021-12-23 07:54:50|569.76|566.96|569.85|567.05|569.85|567.05|569.76|566.96|0
1640246120000|2021-12-23 07:55:20|570.22|567.42|570.22|567.42|570.22|567.42|570.22|567.42|0
1640246150000|2021-12-23 07:55:50|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1640246170000|2021-12-23 07:56:10|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1640246180000|2021-12-23 07:56:20|569.67|566.87|569.94|567.14|570.04|567.24|569.67|566.87|0
1640246190000|2021-12-23 07:56:30|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1640246200000|2021-12-23 07:56:40|570.13|567.33|570.04|567.24|570.13|567.33|570.04|567.24|0
1640246220000|2021-12-23 07:57:00|569.94|567.14|569.85|567.05|569.94|567.14|569.85|567.05|0
1640246230000|2021-12-23 07:57:10|569.75|566.95|569.85|567.05|569.85|567.05|569.75|566.95|0
1640246270000|2021-12-23 07:57:50|570.04|567.24|570.22|567.42|570.22|567.42|570.04|567.24|0
1640246280000|2021-12-23 07:58:00|570.41|567.61|570.41|567.61|570.41|567.61|570.22|567.42|0
1640246290000|2021-12-23 07:58:10|570.5|567.7|570.41|567.61|570.5|567.7|570.41|567.61|0
1640246300000|2021-12-23 07:58:20|570.5|567.7|570.41|567.61|570.5|567.7|570.41|567.61|0
1640246320000|2021-12-23 07:58:40|570.31|567.51|570.41|567.61|570.41|567.61|570.31|567.51|0
1640246330000|2021-12-23 07:58:50|570.59|567.79|570.68|567.88|570.68|567.88|570.59|567.79|0
1640246340000|2021-12-23 07:59:00|570.78|567.98|570.5|567.7|570.78|567.98|570.5|567.7|0
1640246350000|2021-12-23 07:59:10|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1640246360000|2021-12-23 07:59:20|570.5|567.7|570.5|567.7|570.59|567.79|570.5|567.7|0
1640246370000|2021-12-23 07:59:30|570.41|567.61|570.22|567.42|570.41|567.61|570.22|567.42|0
1640246390000|2021-12-23 07:59:50|570.04|567.24|570.04|567.24|570.22|567.42|570.04|567.24|0
1640246400000|2021-12-23 08:00:00|570.12|567.32|570.41|567.61|570.41|567.61|570.12|567.32|0
1640246410000|2021-12-23 08:00:10|570.04|567.24|569.66|566.86|570.31|567.51|569.66|566.86|0
1640246420000|2021-12-23 08:00:20|569.48|566.68|570.41|567.61|570.41|567.61|569.48|566.68|0
1640246430000|2021-12-23 08:00:30|570.22|567.42|570.22|567.42|570.22|567.42|570.03|567.23|0
1640246440000|2021-12-23 08:00:40|570.03|567.23|569.66|566.86|570.12|567.32|569.66|566.86|0
1640246450000|2021-12-23 08:00:50|569.85|567.05|570.41|567.61|570.41|567.61|569.85|567.05|0
1640246460000|2021-12-23 08:01:00|570.59|567.79|570.59|567.79|570.78|567.98|570.59|567.79|0
1640246470000|2021-12-23 08:01:10|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1640246480000|2021-12-23 08:01:20|570.22|567.42|569.85|567.05|570.41|567.61|569.85|567.05|0
1640246490000|2021-12-23 08:01:30|570.03|567.23|569.85|567.05|570.03|567.23|569.85|567.05|0
1640246500000|2021-12-23 08:01:40|569.75|566.95|569.66|566.86|569.75|566.95|569.57|566.77|0
1640246510000|2021-12-23 08:01:50|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1640246520000|2021-12-23 08:02:00|570.03|567.23|570.59|567.79|570.59|567.79|570.03|567.23|0
1640246530000|2021-12-23 08:02:10|570.78|567.98|570.41|567.61|570.78|567.98|570.41|567.61|0
1640246540000|2021-12-23 08:02:20|570.31|567.51|570.59|567.79|570.59|567.79|570.31|567.51|0
1640246550000|2021-12-23 08:02:30|570.41|567.61|570.22|567.42|570.41|567.61|570.22|567.42|0
1640246560000|2021-12-23 08:02:40|570.31|567.51|570.78|567.98|570.78|567.98|570.31|567.51|0
1640246570000|2021-12-23 08:02:50|570.59|567.79|570.59|567.79|570.59|567.79|570.49|567.69|0
1640246580000|2021-12-23 08:03:00|570.41|567.61|570.59|567.79|570.59|567.79|570.41|567.61|0
1640246590000|2021-12-23 08:03:10|570.49|567.69|570.03|567.23|570.59|567.79|570.03|567.23|0
1640246600000|2021-12-23 08:03:20|570.22|567.42|569.94|567.14|570.22|567.42|569.94|567.14|0
1640246610000|2021-12-23 08:03:30|570.03|567.23|570.22|567.42|570.22|567.42|570.03|567.23|0
1640246620000|2021-12-23 08:03:40|570.4|567.6|570.22|567.42|570.4|567.6|570.22|567.42|0
1640246630000|2021-12-23 08:03:50|570.31|567.51|570.59|567.79|570.59|567.79|570.31|567.51|0
1640246640000|2021-12-23 08:04:00|570.03|567.23|570.03|567.23|570.22|567.42|570.03|567.23|0
1640246650000|2021-12-23 08:04:10|570.12|567.32|570.03|567.23|570.12|567.32|570.03|567.23|0
1640246660000|2021-12-23 08:04:20|570.22|567.42|570.22|567.42|570.22|567.42|570.22|567.42|0
1640246670000|2021-12-23 08:04:30|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1640246680000|2021-12-23 08:04:40|570.03|567.23|570.03|567.23|570.03|567.23|570.03|567.23|0
1640246690000|2021-12-23 08:04:50|569.85|567.05|569.85|567.05|569.94|567.14|569.85|567.05|0
1640246700000|2021-12-23 08:05:00|569.65|567.25|569.46|567.06|569.65|567.25|569.46|567.06|0
1640246710000|2021-12-23 08:05:10|569.55|567.15|569.74|567.34|569.74|567.34|569.55|567.15|0
1640246720000|2021-12-23 08:05:20|569.83|567.43|569.46|567.06|569.83|567.43|569.28|566.88|0
1640246740000|2021-12-23 08:05:40|569.36|566.96|569.46|567.06|569.46|567.06|569.36|566.96|0
1640246750000|2021-12-23 08:05:50|569.36|566.96|569.27|566.87|569.36|566.96|569.09|566.69|0
1640246760000|2021-12-23 08:06:00|569.36|566.96|569.27|566.87|569.46|567.06|569.27|566.87|0
1640246770000|2021-12-23 08:06:10|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1640246780000|2021-12-23 08:06:20|569.09|566.69|569.18|566.78|569.27|566.87|569.09|566.69|0
1640246790000|2021-12-23 08:06:30|569.09|566.69|568.9|566.5|569.18|566.78|568.9|566.5|0
1640246800000|2021-12-23 08:06:40|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1640246810000|2021-12-23 08:06:50|569.09|566.69|569.09|566.69|569.09|566.69|568.9|566.5|0
1640246820000|2021-12-23 08:07:00|568.9|566.5|568.9|566.5|568.99|566.59|568.9|566.5|0
1640246840000|2021-12-23 08:07:20|569.09|566.69|569.09|566.69|569.09|566.69|569.09|566.69|0
1640246850000|2021-12-23 08:07:30|568.9|566.5|569.09|566.69|569.09|566.69|568.9|566.5|0
1640246860000|2021-12-23 08:07:40|568.9|566.5|568.9|566.5|568.9|566.5|568.81|566.41|0
1640246870000|2021-12-23 08:07:50|568.99|566.59|569.09|566.69|569.09|566.69|568.99|566.59|0
1640246880000|2021-12-23 08:08:00|569.27|566.87|569.27|566.87|569.36|566.96|569.27|566.87|0
1640246890000|2021-12-23 08:08:10|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1640246900000|2021-12-23 08:08:20|569.27|566.87|569.46|567.06|569.46|567.06|569.27|566.87|0
1640246910000|2021-12-23 08:08:30|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1640246920000|2021-12-23 08:08:40|569.73|567.33|569.64|567.24|569.73|567.33|569.64|567.24|0
1640246930000|2021-12-23 08:08:50|569.46|567.06|569.36|566.96|569.46|567.06|569.36|566.96|0
1640246940000|2021-12-23 08:09:00|569.46|567.06|569.36|566.96|569.46|567.06|569.36|566.96|0
1640246950000|2021-12-23 08:09:10|569.46|567.06|569.46|567.06|569.46|567.06|569.36|566.96|0
1640246960000|2021-12-23 08:09:20|569.27|566.87|569.46|567.06|569.46|567.06|569.27|566.87|0
1640246970000|2021-12-23 08:09:30|569.36|566.96|569.46|567.06|569.55|567.15|569.36|566.96|0
1640246990000|2021-12-23 08:09:50|569.36|566.96|569.46|567.06|569.46|567.06|569.36|566.96|0
1640247000000|2021-12-23 08:10:00|569.64|567.24|569.46|567.06|569.64|567.24|569.46|567.06|0
1640247010000|2021-12-23 08:10:10|569.64|567.24|569.64|567.24|569.64|567.24|569.55|567.15|0
1640247020000|2021-12-23 08:10:20|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1640247030000|2021-12-23 08:10:30|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1640247040000|2021-12-23 08:10:40|569.64|567.24|569.83|567.43|569.83|567.43|569.64|567.24|0
1640247050000|2021-12-23 08:10:50|569.73|567.33|569.46|567.06|569.73|567.33|569.46|567.06|0
1640247060000|2021-12-23 08:11:00|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1640247080000|2021-12-23 08:11:20|569.55|567.15|569.64|567.24|569.64|567.24|569.55|567.15|0
1640247090000|2021-12-23 08:11:30|569.55|567.15|569.46|567.06|569.55|567.15|569.46|567.06|0
1640247100000|2021-12-23 08:11:40|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1640247110000|2021-12-23 08:11:50|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1640247120000|2021-12-23 08:12:00|569.55|567.15|569.46|567.06|569.64|567.24|569.46|567.06|0
1640247130000|2021-12-23 08:12:10|569.27|566.87|569.09|566.69|569.27|566.87|569.09|566.69|0
1640247140000|2021-12-23 08:12:20|568.9|566.5|568.9|566.5|568.9|566.5|568.9|566.5|0
1640247150000|2021-12-23 08:12:30|568.99|566.59|568.9|566.5|569.09|566.69|568.9|566.5|0
1640247160000|2021-12-23 08:12:40|569.09|566.69|569.27|566.87|569.27|566.87|569.09|566.69|0
1640247170000|2021-12-23 08:12:50|569.17|566.77|569.17|566.77|569.17|566.77|569.17|566.77|0
1640247180000|2021-12-23 08:13:00|569.27|566.87|569.17|566.77|569.27|566.87|569.17|566.77|0
1640247190000|2021-12-23 08:13:10|569.09|566.69|569.17|566.77|569.27|566.87|569.09|566.69|0
1640247200000|2021-12-23 08:13:20|568.99|566.59|568.9|566.5|569.09|566.69|568.9|566.5|0
1640247210000|2021-12-23 08:13:30|568.71|566.31|568.9|566.5|568.9|566.5|568.71|566.31|0
1640247220000|2021-12-23 08:13:40|568.8|566.4|568.9|566.5|568.9|566.5|568.71|566.31|0
1640247230000|2021-12-23 08:13:50|568.71|566.31|568.53|566.13|568.71|566.31|568.53|566.13|0
1640247240000|2021-12-23 08:14:00|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1640247260000|2021-12-23 08:14:20|568.53|566.13|568.43|566.03|568.53|566.13|568.34|565.94|0
1640247270000|2021-12-23 08:14:30|568.53|566.13|568.53|566.13|568.53|566.13|568.34|565.94|0
1640247280000|2021-12-23 08:14:40|568.34|565.94|568.16|565.76|568.34|565.94|568.16|565.76|0
1640247290000|2021-12-23 08:14:50|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1640247300000|2021-12-23 08:15:00|568.43|566.03|568.53|566.13|568.53|566.13|568.34|565.94|0
1640247310000|2021-12-23 08:15:10|568.34|565.94|568.16|565.76|568.34|565.94|568.16|565.76|0
1640247320000|2021-12-23 08:15:20|568.25|565.85|568.25|565.85|568.34|565.94|568.25|565.85|0
1640247330000|2021-12-23 08:15:30|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1640247340000|2021-12-23 08:15:40|567.97|565.57|568.34|565.94|568.34|565.94|567.97|565.57|0
1640247350000|2021-12-23 08:15:50|568.24|565.84|568.34|565.94|568.34|565.94|568.24|565.84|0
1640247360000|2021-12-23 08:16:00|568.16|565.76|568.34|565.94|568.34|565.94|568.16|565.76|0
1640247370000|2021-12-23 08:16:10|568.53|566.13|568.53|566.13|568.53|566.13|568.53|566.13|0
1640247380000|2021-12-23 08:16:20|568.71|566.31|568.71|566.31|568.71|566.31|568.71|566.31|0
1640247390000|2021-12-23 08:16:30|568.53|566.13|568.71|566.31|568.71|566.31|568.53|566.13|0
1640247400000|2021-12-23 08:16:40|568.9|566.5|568.8|566.4|568.9|566.5|568.8|566.4|0
1640247410000|2021-12-23 08:16:50|568.71|566.31|568.9|566.5|568.9|566.5|568.71|566.31|0
1640247420000|2021-12-23 08:17:00|568.8|566.4|568.8|566.4|568.8|566.4|568.8|566.4|0
1640247430000|2021-12-23 08:17:10|568.9|566.5|568.9|566.5|568.9|566.5|568.9|566.5|0
1640247440000|2021-12-23 08:17:20|569.08|566.68|568.71|566.31|569.08|566.68|568.71|566.31|0
1640247460000|2021-12-23 08:17:40|568.62|566.22|568.53|566.13|568.62|566.22|568.53|566.13|0
1640247470000|2021-12-23 08:17:50|568.71|566.31|568.61|566.21|568.71|566.31|568.61|566.21|0
1640247480000|2021-12-23 08:18:00|568.53|566.13|568.34|565.94|568.71|566.31|568.34|565.94|0
1640247490000|2021-12-23 08:18:10|568.53|566.13|568.71|566.31|568.71|566.31|568.53|566.13|0
1640247500000|2021-12-23 08:18:20|568.53|566.13|568.53|566.13|568.53|566.13|568.53|566.13|0
1640247510000|2021-12-23 08:18:30|568.34|565.94|568.43|566.03|568.43|566.03|568.34|565.94|0
1640247520000|2021-12-23 08:18:40|568.71|566.31|568.53|566.13|568.71|566.31|568.53|566.13|0
1640247530000|2021-12-23 08:18:50|568.34|565.94|568.34|565.94|568.34|565.94|568.15|565.75|0
1640247540000|2021-12-23 08:19:00|567.97|565.57|567.78|565.38|567.97|565.57|567.78|565.38|0
1640247560000|2021-12-23 08:19:20|567.6|565.2|567.41|565.01|567.6|565.2|567.41|565.01|0
1640247570000|2021-12-23 08:19:30|567.6|565.2|567.41|565.01|567.6|565.2|567.41|565.01|0
1640247580000|2021-12-23 08:19:40|567.23|564.83|567.23|564.83|567.23|564.83|567.23|564.83|0
1640247590000|2021-12-23 08:19:50|567.04|564.64|567.23|564.83|567.23|564.83|567.04|564.64|0
1640247600000|2021-12-23 08:20:00|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1640247610000|2021-12-23 08:20:10|566.86|564.46|566.85|564.45|566.86|564.46|566.85|564.45|0
1640247620000|2021-12-23 08:20:20|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1640247630000|2021-12-23 08:20:30|566.85|564.45|567.04|564.64|567.04|564.64|566.85|564.45|0
1640247640000|2021-12-23 08:20:40|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1640247650000|2021-12-23 08:20:50|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1640247660000|2021-12-23 08:21:00|566.85|564.45|566.85|564.45|566.94|564.54|566.85|564.45|0
1640247670000|2021-12-23 08:21:10|567.31|564.91|567.6|565.2|567.6|565.2|567.31|564.91|0
1640247680000|2021-12-23 08:21:20|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1640247710000|2021-12-23 08:21:50|567.31|564.91|567.5|565.1|567.5|565.1|567.31|564.91|0
1640247720000|2021-12-23 08:22:00|567.6|565.2|567.6|565.2|567.6|565.2|567.41|565.01|0
1640247740000|2021-12-23 08:22:20|567.68|565.28|567.78|565.38|567.78|565.38|567.68|565.28|0
1640247750000|2021-12-23 08:22:30|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1640247770000|2021-12-23 08:22:50|567.78|565.38|567.78|565.38|567.78|565.38|567.78|565.38|0
1640247780000|2021-12-23 08:23:00|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1640247790000|2021-12-23 08:23:10|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1640247800000|2021-12-23 08:23:20|568.24|565.84|568.34|565.94|568.34|565.94|568.15|565.75|0
1640247810000|2021-12-23 08:23:30|568.24|565.84|568.34|565.94|568.34|565.94|568.15|565.75|0
1640247820000|2021-12-23 08:23:40|568.24|565.84|568.24|565.84|568.24|565.84|568.15|565.75|0
1640247830000|2021-12-23 08:23:50|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1640247850000|2021-12-23 08:24:10|568.52|566.12|568.34|565.94|568.52|566.12|568.34|565.94|0
1640247860000|2021-12-23 08:24:20|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1640247870000|2021-12-23 08:24:30|568.71|566.31|568.71|566.31|568.71|566.31|568.71|566.31|0
1640247890000|2021-12-23 08:24:50|568.8|566.4|568.89|566.49|568.89|566.49|568.8|566.4|0
1640247900000|2021-12-23 08:25:00|568.8|566.4|568.52|566.12|568.8|566.4|568.52|566.12|0
1640247930000|2021-12-23 08:25:30|568.71|566.31|568.71|566.31|568.71|566.31|568.71|566.31|0
1640247940000|2021-12-23 08:25:40|568.61|566.21|568.52|566.12|568.61|566.21|568.52|566.12|0
1640247950000|2021-12-23 08:25:50|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1640247960000|2021-12-23 08:26:00|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1640247970000|2021-12-23 08:26:10|568.71|566.31|568.89|566.49|568.89|566.49|568.71|566.31|0
1640248000000|2021-12-23 08:26:40|568.8|566.4|568.71|566.31|568.8|566.4|568.71|566.31|0
1640248010000|2021-12-23 08:26:50|568.8|566.4|568.71|566.31|568.8|566.4|568.71|566.31|0
1640248020000|2021-12-23 08:27:00|568.52|566.12|568.71|566.31|568.71|566.31|568.52|566.12|0
1640248030000|2021-12-23 08:27:10|568.52|566.12|568.71|566.31|568.71|566.31|568.52|566.12|0
1640248050000|2021-12-23 08:27:30|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1640248060000|2021-12-23 08:27:40|568.52|566.12|568.89|566.49|568.89|566.49|568.52|566.12|0
1640248100000|2021-12-23 08:28:20|569.08|566.68|569.08|566.68|569.08|566.68|569.08|566.68|0
1640248110000|2021-12-23 08:28:30|568.89|566.49|569.08|566.68|569.08|566.68|568.89|566.49|0
1640248120000|2021-12-23 08:28:40|569.26|566.86|569.26|566.86|569.26|566.86|569.26|566.86|0
1640248130000|2021-12-23 08:28:50|569.08|566.68|569.26|566.86|569.26|566.86|569.08|566.68|0
1640248140000|2021-12-23 08:29:00|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1640248160000|2021-12-23 08:29:20|569.26|566.86|569.26|566.86|569.35|566.95|569.26|566.86|0
1640248170000|2021-12-23 08:29:30|569.35|566.95|569.08|566.68|569.35|566.95|569.08|566.68|0
1640248180000|2021-12-23 08:29:40|569.26|566.86|569.26|566.86|569.26|566.86|569.26|566.86|0
1640248190000|2021-12-23 08:29:50|569.08|566.68|569.26|566.86|569.26|566.86|569.08|566.68|0
1640248200000|2021-12-23 08:30:00|569.08|566.68|568.98|566.58|569.08|566.68|568.98|566.58|0
1640248210000|2021-12-23 08:30:10|569.08|566.68|569.08|566.68|569.17|566.77|569.08|566.68|0
1640248220000|2021-12-23 08:30:20|569.17|566.77|569.17|566.77|569.26|566.86|569.17|566.77|0
1640248230000|2021-12-23 08:30:30|569.08|566.68|569.08|566.68|569.08|566.68|568.98|566.58|0
1640248240000|2021-12-23 08:30:40|568.89|566.49|568.7|566.3|568.89|566.49|568.7|566.3|0
1640248250000|2021-12-23 08:30:50|568.89|566.49|568.7|566.3|568.89|566.49|568.7|566.3|0
1640248260000|2021-12-23 08:31:00|568.52|566.12|568.7|566.3|568.7|566.3|568.52|566.12|0
1640248270000|2021-12-23 08:31:10|568.89|566.49|568.89|566.49|568.89|566.49|568.89|566.49|0
1640248280000|2021-12-23 08:31:20|569.08|566.68|569.08|566.68|569.08|566.68|569.08|566.68|0
1640248300000|2021-12-23 08:31:40|568.89|566.49|569.08|566.68|569.08|566.68|568.89|566.49|0
1640248310000|2021-12-23 08:31:50|569.16|566.76|569.08|566.68|569.16|566.76|569.08|566.68|0
1640248320000|2021-12-23 08:32:00|568.98|566.58|569.08|566.68|569.08|566.68|568.98|566.58|0
1640248350000|2021-12-23 08:32:30|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1640248360000|2021-12-23 08:32:40|569.08|566.68|569.08|566.68|569.08|566.68|569.08|566.68|0
1640248380000|2021-12-23 08:33:00|569.26|566.86|569.08|566.68|569.26|566.86|569.08|566.68|0
1640248390000|2021-12-23 08:33:10|569.26|566.86|569.26|566.86|569.26|566.86|569.26|566.86|0
1640248420000|2021-12-23 08:33:40|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1640248440000|2021-12-23 08:34:00|569.54|567.14|569.45|567.05|569.54|567.14|569.45|567.05|0
1640248450000|2021-12-23 08:34:10|569.63|567.23|569.45|567.05|569.63|567.23|569.45|567.05|0
1640248460000|2021-12-23 08:34:20|569.54|567.14|569.45|567.05|569.63|567.23|569.45|567.05|0
1640248480000|2021-12-23 08:34:40|569.63|567.23|569.63|567.23|569.63|567.23|569.63|567.23|0
1640248500000|2021-12-23 08:35:00|569.45|567.05|569.63|567.23|569.63|567.23|569.45|567.05|0
1640248510000|2021-12-23 08:35:10|569.45|567.05|569.26|566.86|569.45|567.05|569.26|566.86|0
1640248520000|2021-12-23 08:35:20|569.07|566.67|568.79|566.39|569.07|566.67|568.79|566.39|0
1640248530000|2021-12-23 08:35:30|568.7|566.3|568.61|566.21|568.7|566.3|568.61|566.21|0
1640248540000|2021-12-23 08:35:40|568.7|566.3|568.33|565.93|568.7|566.3|568.33|565.93|0
1640248550000|2021-12-23 08:35:50|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1640248560000|2021-12-23 08:36:00|568.33|565.93|567.96|565.56|568.33|565.93|567.96|565.56|0
1640248570000|2021-12-23 08:36:10|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1640248580000|2021-12-23 08:36:20|568.05|565.65|568.33|565.93|568.33|565.93|568.05|565.65|0
1640248590000|2021-12-23 08:36:30|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1640248600000|2021-12-23 08:36:40|567.96|565.56|567.59|565.19|567.96|565.56|567.59|565.19|0
1640248610000|2021-12-23 08:36:50|567.4|565|567.12|564.72|567.4|565|567.12|564.72|0
1640248620000|2021-12-23 08:37:00|567.22|564.82|567.22|564.82|567.22|564.82|567.03|564.63|0
1640248630000|2021-12-23 08:37:10|567.03|564.63|567.03|564.63|567.03|564.63|567.03|564.63|0
1640248640000|2021-12-23 08:37:20|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1640248650000|2021-12-23 08:37:30|566.66|564.26|566.48|564.08|566.66|564.26|566.48|564.08|0
1640248660000|2021-12-23 08:37:40|566.66|564.26|566.56|564.16|566.66|564.26|566.56|564.16|0
1640248670000|2021-12-23 08:37:50|566.66|564.26|566.48|564.08|566.66|564.26|566.48|564.08|0
1640248680000|2021-12-23 08:38:00|566.1|563.7|566.29|563.89|566.29|563.89|566.1|563.7|0
1640248690000|2021-12-23 08:38:10|566.1|563.7|566.29|563.89|566.29|563.89|566.1|563.7|0
1640248700000|2021-12-23 08:38:20|566.47|564.07|566.1|563.7|566.47|564.07|566.1|563.7|0
1640248710000|2021-12-23 08:38:30|565.92|563.52|566.1|563.7|566.1|563.7|565.92|563.52|0
1640248720000|2021-12-23 08:38:40|565.92|563.52|565.92|563.52|566.1|563.7|565.92|563.52|0
1640248740000|2021-12-23 08:39:00|566.01|563.61|565.92|563.52|566.1|563.7|565.92|563.52|0
1640248750000|2021-12-23 08:39:10|565.36|562.96|565.73|563.33|565.73|563.33|565.36|562.96|0
1640248770000|2021-12-23 08:39:30|566.1|563.7|566.1|563.7|566.1|563.7|566.1|563.7|0
1640248780000|2021-12-23 08:39:40|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1640248800000|2021-12-23 08:40:00|566.56|564.16|566.47|564.07|566.56|564.16|566.29|563.89|0
1640248810000|2021-12-23 08:40:10|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1640248820000|2021-12-23 08:40:20|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1640248830000|2021-12-23 08:40:30|566.38|563.98|566.38|563.98|566.47|564.07|566.38|563.98|0
1640248840000|2021-12-23 08:40:40|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1640248850000|2021-12-23 08:40:50|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1640248860000|2021-12-23 08:41:00|566.56|564.16|566.47|564.07|566.56|564.16|566.47|564.07|0
1640248870000|2021-12-23 08:41:10|566.56|564.16|567.03|564.63|567.03|564.63|566.56|564.16|0
1640248880000|2021-12-23 08:41:20|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1640248890000|2021-12-23 08:41:30|567.12|564.72|567.21|564.81|567.21|564.81|567.03|564.63|0
1640248900000|2021-12-23 08:41:40|567.4|565|567.4|565|567.4|565|567.4|565|0
1640248910000|2021-12-23 08:41:50|567.21|564.81|567.3|564.9|567.4|565|567.21|564.81|0
1640248920000|2021-12-23 08:42:00|567.21|564.81|567.21|564.81|567.21|564.81|567.21|564.81|0
1640248930000|2021-12-23 08:42:10|567.4|565|567.4|565|567.59|565.19|567.4|565|0
1640248940000|2021-12-23 08:42:20|567.59|565.19|567.77|565.37|567.77|565.37|567.59|565.19|0
1640248950000|2021-12-23 08:42:30|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1640248960000|2021-12-23 08:42:40|567.4|565|567.4|565|567.4|565|567.4|565|0
1640248970000|2021-12-23 08:42:50|567.21|564.81|567.21|564.81|567.21|564.81|567.12|564.72|0
1640248980000|2021-12-23 08:43:00|567.4|565|567.21|564.81|567.4|565|567.21|564.81|0
1640248990000|2021-12-23 08:43:10|567.03|564.63|567.03|564.63|567.03|564.63|567.03|564.63|0
1640249000000|2021-12-23 08:43:20|567.12|564.72|567.4|565|567.4|565|567.12|564.72|0
1640249010000|2021-12-23 08:43:30|567.58|565.18|567.77|565.37|567.77|565.37|567.58|565.18|0
1640249020000|2021-12-23 08:43:40|567.67|565.27|567.58|565.18|567.67|565.27|567.58|565.18|0
1640249030000|2021-12-23 08:43:50|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1640249040000|2021-12-23 08:44:00|567.58|565.18|567.21|564.81|567.58|565.18|567.21|564.81|0
1640249050000|2021-12-23 08:44:10|566.93|564.53|567.03|564.63|567.03|564.63|566.93|564.53|0
1640249070000|2021-12-23 08:44:30|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1640249080000|2021-12-23 08:44:40|567.21|564.81|567.03|564.63|567.3|564.9|567.03|564.63|0
1640249090000|2021-12-23 08:44:50|567.21|564.81|567.12|564.72|567.21|564.81|567.12|564.72|0
1640249100000|2021-12-23 08:45:00|566.84|564.44|566.66|564.26|566.84|564.44|566.66|564.26|0
1640249110000|2021-12-23 08:45:10|566.56|564.16|566.84|564.44|566.84|564.44|566.56|564.16|0
1640249120000|2021-12-23 08:45:20|567.03|564.63|566.93|564.53|567.03|564.63|566.93|564.53|0
1640249130000|2021-12-23 08:45:30|566.84|564.44|567.03|564.63|567.03|564.63|566.84|564.44|0
1640249160000|2021-12-23 08:46:00|567.3|564.9|567.4|565|567.4|565|567.3|564.9|0
1640249170000|2021-12-23 08:46:10|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1640249180000|2021-12-23 08:46:20|567.77|565.37|567.58|565.18|567.77|565.37|567.58|565.18|0
1640249190000|2021-12-23 08:46:30|567.67|565.27|567.58|565.18|567.67|565.27|567.58|565.18|0
1640249200000|2021-12-23 08:46:40|567.86|565.46|567.95|565.55|567.95|565.55|567.77|565.37|0
1640249210000|2021-12-23 08:46:50|567.77|565.37|567.95|565.55|567.95|565.55|567.77|565.37|0
1640249220000|2021-12-23 08:47:00|567.86|565.46|567.95|565.55|567.95|565.55|567.86|565.46|0
1640249230000|2021-12-23 08:47:10|567.77|565.37|567.86|565.46|567.86|565.46|567.77|565.37|0
1640249240000|2021-12-23 08:47:20|567.77|565.37|567.86|565.46|567.86|565.46|567.77|565.37|0
1640249250000|2021-12-23 08:47:30|567.95|565.55|567.95|565.55|567.95|565.55|567.86|565.46|0
1640249260000|2021-12-23 08:47:40|567.86|565.46|567.95|565.55|567.95|565.55|567.86|565.46|0
1640249280000|2021-12-23 08:48:00|567.67|565.27|567.77|565.37|567.77|565.37|567.67|565.27|0
1640249290000|2021-12-23 08:48:10|567.67|565.27|567.67|565.27|567.77|565.37|567.58|565.18|0
1640249300000|2021-12-23 08:48:20|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1640249310000|2021-12-23 08:48:30|567.77|565.37|567.77|565.37|567.77|565.37|567.67|565.27|0
1640249320000|2021-12-23 08:48:40|567.95|565.55|567.95|565.55|568.14|565.74|567.95|565.55|0
1640249330000|2021-12-23 08:48:50|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1640249350000|2021-12-23 08:49:10|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1640249360000|2021-12-23 08:49:20|567.86|565.46|567.95|565.55|567.95|565.55|567.86|565.46|0
1640249370000|2021-12-23 08:49:30|568.32|565.92|568.51|566.11|568.51|566.11|568.32|565.92|0
1640249380000|2021-12-23 08:49:40|568.32|565.92|568.32|565.92|568.32|565.92|568.32|565.92|0
1640249390000|2021-12-23 08:49:50|568.41|566.01|568.32|565.92|568.41|566.01|568.32|565.92|0
1640249400000|2021-12-23 08:50:00|568.14|565.74|568.14|565.74|568.14|565.74|567.95|565.55|0
1640249410000|2021-12-23 08:50:10|567.95|565.55|567.95|565.55|567.95|565.55|567.95|565.55|0
1640249420000|2021-12-23 08:50:20|568.04|565.64|568.41|566.01|568.41|566.01|568.04|565.64|0
1640249430000|2021-12-23 08:50:30|568.51|566.11|568.32|565.92|568.51|566.11|568.32|565.92|0
1640249440000|2021-12-23 08:50:40|568.41|566.01|568.32|565.92|568.51|566.11|568.32|565.92|0
1640249450000|2021-12-23 08:50:50|568.51|566.11|568.51|566.11|568.51|566.11|568.41|566.01|0
1640249460000|2021-12-23 08:51:00|568.41|566.01|568.32|565.92|568.41|566.01|568.32|565.92|0
1640249470000|2021-12-23 08:51:10|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1640249480000|2021-12-23 08:51:20|568.51|566.11|568.51|566.11|568.51|566.11|568.32|565.92|0
1640249490000|2021-12-23 08:51:30|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1640249500000|2021-12-23 08:51:40|568.69|566.29|568.6|566.2|568.69|566.29|568.6|566.2|0
1640249510000|2021-12-23 08:51:50|568.69|566.29|568.69|566.29|568.69|566.29|568.69|566.29|0
1640249520000|2021-12-23 08:52:00|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1640249530000|2021-12-23 08:52:10|568.78|566.38|568.88|566.48|568.88|566.48|568.69|566.29|0
1640249550000|2021-12-23 08:52:30|569.07|566.67|568.97|566.57|569.07|566.67|568.97|566.57|0
1640249560000|2021-12-23 08:52:40|568.88|566.48|569.25|566.85|569.25|566.85|568.88|566.48|0
1640249580000|2021-12-23 08:53:00|569.34|566.94|569.9|567.5|569.9|567.5|569.34|566.94|0
1640249590000|2021-12-23 08:53:10|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1640249600000|2021-12-23 08:53:20|569.9|567.5|569.99|567.59|569.99|567.59|569.81|567.41|0
1640249610000|2021-12-23 08:53:30|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1640249620000|2021-12-23 08:53:40|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1640249630000|2021-12-23 08:53:50|570.55|568.15|570.74|568.34|570.92|568.52|570.55|568.15|0
1640249640000|2021-12-23 08:54:00|570.92|568.52|570.92|568.52|570.92|568.52|570.74|568.34|0
1640249650000|2021-12-23 08:54:10|570.74|568.34|570.92|568.52|570.92|568.52|570.74|568.34|0
1640249660000|2021-12-23 08:54:20|571.11|568.71|571.48|569.08|571.48|569.08|570.92|568.52|0
1640249670000|2021-12-23 08:54:30|572.5|570.1|572.6|570.2|572.6|570.2|572.41|570.01|0
1640249680000|2021-12-23 08:54:40|572.41|570.01|572.04|569.64|572.41|570.01|572.04|569.64|0
1640249690000|2021-12-23 08:54:50|571.85|569.45|571.94|569.54|571.94|569.54|571.85|569.45|0
1640249700000|2021-12-23 08:55:00|572.04|569.64|572.04|569.64|572.04|569.64|572.04|569.64|0
1640249710000|2021-12-23 08:55:10|571.85|569.45|571.85|569.45|571.85|569.45|571.85|569.45|0
1640249720000|2021-12-23 08:55:20|572.04|569.64|571.85|569.45|572.04|569.64|571.85|569.45|0
1640249730000|2021-12-23 08:55:30|572.04|569.64|572.13|569.73|572.22|569.82|572.04|569.64|0
1640249740000|2021-12-23 08:55:40|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1640249760000|2021-12-23 08:56:00|572.13|569.73|572.6|570.2|572.6|570.2|572.04|569.64|0
1640249770000|2021-12-23 08:56:10|572.78|570.38|572.6|570.2|572.78|570.38|572.6|570.2|0
1640249780000|2021-12-23 08:56:20|572.78|570.38|573.16|570.76|573.16|570.76|572.78|570.38|0
1640249790000|2021-12-23 08:56:30|572.97|570.57|572.97|570.57|572.97|570.57|572.97|570.57|0
1640249800000|2021-12-23 08:56:40|572.78|570.38|572.6|570.2|572.78|570.38|572.6|570.2|0
1640249810000|2021-12-23 08:56:50|572.41|570.01|572.41|570.01|572.6|570.2|572.41|570.01|0
1640249820000|2021-12-23 08:57:00|572.22|569.82|572.04|569.64|572.22|569.82|572.04|569.64|0
1640249830000|2021-12-23 08:57:10|572.22|569.82|572.41|570.01|572.41|570.01|572.22|569.82|0
1640249840000|2021-12-23 08:57:20|572.5|570.1|572.78|570.38|572.78|570.38|572.5|570.1|0
1640249850000|2021-12-23 08:57:30|572.87|570.47|572.97|570.57|572.97|570.57|572.78|570.38|0
1640249860000|2021-12-23 08:57:40|573.15|570.75|572.78|570.38|573.15|570.75|572.78|570.38|0
1640249870000|2021-12-23 08:57:50|572.69|570.29|572.6|570.2|572.69|570.29|572.6|570.2|0
1640249880000|2021-12-23 08:58:00|572.41|570.01|572.22|569.82|572.6|570.2|572.22|569.82|0
1640249890000|2021-12-23 08:58:10|572.13|569.73|572.13|569.73|572.13|569.73|572.13|569.73|0
1640249900000|2021-12-23 08:58:20|572.22|569.82|572.04|569.64|572.22|569.82|572.04|569.64|0
1640249910000|2021-12-23 08:58:30|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1640249920000|2021-12-23 08:58:40|572.13|569.73|572.22|569.82|572.22|569.82|572.13|569.73|0
1640249940000|2021-12-23 08:59:00|572.41|570.01|572.22|569.82|572.41|570.01|572.22|569.82|0
1640249950000|2021-12-23 08:59:10|572.04|569.64|572.04|569.64|572.04|569.64|572.04|569.64|0
1640249960000|2021-12-23 08:59:20|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1640249970000|2021-12-23 08:59:30|572.41|570.01|572.59|570.19|572.59|570.19|572.41|570.01|0
1640249980000|2021-12-23 08:59:40|572.41|570.01|572.22|569.82|572.41|570.01|572.22|569.82|0
1640249990000|2021-12-23 08:59:50|572.41|570.01|572.22|569.82|572.41|570.01|572.22|569.82|0
1640250000000|2021-12-23 09:00:00|572.04|569.64|572.22|569.82|572.22|569.82|572.04|569.64|0
1640250010000|2021-12-23 09:00:10|572.04|569.64|572.04|569.64|572.04|569.64|572.04|569.64|0
1640250020000|2021-12-23 09:00:20|571.85|569.45|571.85|569.45|571.85|569.45|571.85|569.45|0
1640250030000|2021-12-23 09:00:30|571.75|569.35|571.66|569.26|571.75|569.35|571.66|569.26|0
1640250040000|2021-12-23 09:00:40|572.04|569.64|571.94|569.54|572.04|569.64|571.94|569.54|0
1640250050000|2021-12-23 09:00:50|572.04|569.64|572.04|569.64|572.13|569.73|572.04|569.64|0
1640250060000|2021-12-23 09:01:00|572.12|569.72|572.04|569.64|572.22|569.82|572.04|569.64|0
1640250080000|2021-12-23 09:01:20|571.85|569.45|571.66|569.26|571.94|569.54|571.66|569.26|0
1640250090000|2021-12-23 09:01:30|571.48|569.08|571.48|569.08|571.66|569.26|571.48|569.08|0
1640250100000|2021-12-23 09:01:40|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1640250110000|2021-12-23 09:01:50|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1640250120000|2021-12-23 09:02:00|571.29|568.89|571.19|568.79|571.29|568.89|571.1|568.7|0
1640250130000|2021-12-23 09:02:10|571.1|568.7|570.92|568.52|571.1|568.7|570.73|568.33|0
1640250150000|2021-12-23 09:02:30|571.1|568.7|570.92|568.52|571.1|568.7|570.92|568.52|0
1640250160000|2021-12-23 09:02:40|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1640250180000|2021-12-23 09:03:00|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1640250190000|2021-12-23 09:03:10|571.66|569.26|571.48|569.08|571.66|569.26|571.48|569.08|0
1640250200000|2021-12-23 09:03:20|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1640250210000|2021-12-23 09:03:30|571.75|569.35|571.66|569.26|571.85|569.45|571.66|569.26|0
1640250220000|2021-12-23 09:03:40|571.48|569.08|571.66|569.26|571.85|569.45|571.48|569.08|0
1640250230000|2021-12-23 09:03:50|571.85|569.45|571.66|569.26|571.85|569.45|571.66|569.26|0
1640250240000|2021-12-23 09:04:00|571.48|569.08|571.66|569.26|571.66|569.26|571.48|569.08|0
1640250260000|2021-12-23 09:04:20|571.75|569.35|571.66|569.26|571.85|569.45|571.66|569.26|0
1640250270000|2021-12-23 09:04:30|571.48|569.08|571.48|569.08|571.48|569.08|571.29|568.89|0
1640250280000|2021-12-23 09:04:40|571.66|569.26|571.85|569.45|571.85|569.45|571.66|569.26|0
1640250290000|2021-12-23 09:04:50|571.66|569.26|571.85|569.45|571.85|569.45|571.66|569.26|0
1640250300000|2021-12-23 09:05:00|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1640250310000|2021-12-23 09:05:10|572.22|569.82|572.03|569.63|572.22|569.82|572.03|569.63|0
1640250330000|2021-12-23 09:05:30|572.12|569.72|572.22|569.82|572.22|569.82|572.12|569.72|0
1640250340000|2021-12-23 09:05:40|572.41|570.01|572.12|569.72|572.41|570.01|572.12|569.72|0
1640250350000|2021-12-23 09:05:50|572.03|569.63|572.22|569.82|572.22|569.82|572.03|569.63|0
1640250360000|2021-12-23 09:06:00|572.31|569.91|572.41|570.01|572.41|570.01|572.31|569.91|0
1640250370000|2021-12-23 09:06:10|572.59|570.19|572.41|570.01|572.59|570.19|572.41|570.01|0
1640250380000|2021-12-23 09:06:20|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1640250390000|2021-12-23 09:06:30|572.78|570.38|572.78|570.38|572.78|570.38|572.78|570.38|0
1640250400000|2021-12-23 09:06:40|572.96|570.56|573.15|570.75|573.15|570.75|572.96|570.56|0
1640250410000|2021-12-23 09:06:50|573.24|570.84|573.34|570.94|573.34|570.94|573.24|570.84|0
1640250430000|2021-12-23 09:07:10|573.43|571.03|573.34|570.94|573.43|571.03|573.34|570.94|0
1640250440000|2021-12-23 09:07:20|573.15|570.75|573.15|570.75|573.15|570.75|573.15|570.75|0
1640250450000|2021-12-23 09:07:30|573.34|570.94|573.34|570.94|573.34|570.94|573.34|570.94|0
1640250460000|2021-12-23 09:07:40|573.52|571.12|573.52|571.12|573.52|571.12|573.43|571.03|0
1640250480000|2021-12-23 09:08:00|573.89|571.49|573.89|571.49|573.89|571.49|573.89|571.49|0
1640250490000|2021-12-23 09:08:10|573.71|571.31|573.89|571.49|573.89|571.49|573.71|571.31|0
1640250500000|2021-12-23 09:08:20|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1640250520000|2021-12-23 09:08:40|573.89|571.49|573.89|571.49|573.89|571.49|573.89|571.49|0
1640250540000|2021-12-23 09:09:00|573.71|571.31|573.71|571.31|573.89|571.49|573.71|571.31|0
1640250550000|2021-12-23 09:09:10|573.52|571.12|573.52|571.12|573.52|571.12|573.52|571.12|0
1640250560000|2021-12-23 09:09:20|573.15|570.75|573.15|570.75|573.33|570.93|573.15|570.75|0
1640250570000|2021-12-23 09:09:30|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1640250580000|2021-12-23 09:09:40|573.15|570.75|573.15|570.75|573.15|570.75|573.15|570.75|0
1640250590000|2021-12-23 09:09:50|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1640250600000|2021-12-23 09:10:00|573.24|570.84|573.15|570.75|573.24|570.84|573.15|570.75|0
1640250610000|2021-12-23 09:10:10|573.33|570.93|573.33|570.93|573.33|570.93|573.15|570.75|0
1640250620000|2021-12-23 09:10:20|573.52|571.12|573.61|571.21|573.71|571.31|573.52|571.12|0
1640250630000|2021-12-23 09:10:30|573.71|571.31|573.61|571.21|573.71|571.31|573.61|571.21|0
1640250640000|2021-12-23 09:10:40|573.52|571.12|573.71|571.31|573.71|571.31|573.42|571.02|0
1640250650000|2021-12-23 09:10:50|573.89|571.49|573.89|571.49|573.89|571.49|573.89|571.49|0
1640250660000|2021-12-23 09:11:00|573.71|571.31|573.8|571.4|573.89|571.49|573.71|571.31|0
1640250670000|2021-12-23 09:11:10|573.71|571.31|573.89|571.49|573.89|571.49|573.71|571.31|0
1640250680000|2021-12-23 09:11:20|573.8|571.4|573.89|571.49|573.89|571.49|573.71|571.31|0
1640250700000|2021-12-23 09:11:40|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1640250720000|2021-12-23 09:12:00|573.61|571.21|573.52|571.12|573.61|571.21|573.52|571.12|0
1640250770000|2021-12-23 09:12:50|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1640250780000|2021-12-23 09:13:00|573.42|571.02|573.33|570.93|573.42|571.02|573.33|570.93|0
1640250800000|2021-12-23 09:13:20|573.15|570.75|573.15|570.75|573.15|570.75|573.15|570.75|0
1640250810000|2021-12-23 09:13:30|573.24|570.84|573.15|570.75|573.24|570.84|573.15|570.75|0
1640250830000|2021-12-23 09:13:50|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1640250850000|2021-12-23 09:14:10|572.86|570.46|572.77|570.37|572.86|570.46|572.77|570.37|0
1640250860000|2021-12-23 09:14:20|572.96|570.56|572.77|570.37|572.96|570.56|572.77|570.37|0
1640250910000|2021-12-23 09:15:10|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1640250920000|2021-12-23 09:15:20|572.77|570.37|572.59|570.19|572.77|570.37|572.59|570.19|0
1640250930000|2021-12-23 09:15:30|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1640250940000|2021-12-23 09:15:40|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1640250950000|2021-12-23 09:15:50|572.68|570.28|572.59|570.19|572.68|570.28|572.59|570.19|0
1640250960000|2021-12-23 09:16:00|572.77|570.37|572.59|570.19|572.77|570.37|572.59|570.19|0
1640250970000|2021-12-23 09:16:10|572.4|570|572.4|570|572.4|570|572.4|570|0
1640250980000|2021-12-23 09:16:20|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1640250990000|2021-12-23 09:16:30|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1640251010000|2021-12-23 09:16:50|572.21|569.81|572.03|569.63|572.21|569.81|572.03|569.63|0
1640251050000|2021-12-23 09:17:30|571.84|569.44|571.93|569.53|571.93|569.53|571.84|569.44|0
1640251060000|2021-12-23 09:17:40|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1640251080000|2021-12-23 09:18:00|571.93|569.53|571.84|569.44|571.93|569.53|571.84|569.44|0
1640251090000|2021-12-23 09:18:10|571.74|569.34|571.84|569.44|571.84|569.44|571.74|569.34|0
1640251100000|2021-12-23 09:18:20|571.74|569.34|571.74|569.34|571.84|569.44|571.74|569.34|0
1640251110000|2021-12-23 09:18:30|571.65|569.25|571.84|569.44|571.84|569.44|571.65|569.25|0
1640251140000|2021-12-23 09:19:00|572.03|569.63|571.84|569.44|572.03|569.63|571.84|569.44|0
1640251170000|2021-12-23 09:19:30|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1640251200000|2021-12-23 09:20:00|572.21|569.81|572.03|569.63|572.21|569.81|572.03|569.63|0
1640251210000|2021-12-23 09:20:10|571.93|569.53|571.84|569.44|571.93|569.53|571.84|569.44|0
1640251220000|2021-12-23 09:20:20|571.65|569.25|571.74|569.34|571.74|569.34|571.65|569.25|0
1640251230000|2021-12-23 09:20:30|571.65|569.25|571.65|569.25|571.65|569.25|571.65|569.25|0
1640251270000|2021-12-23 09:21:10|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1640251320000|2021-12-23 09:22:00|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1640251330000|2021-12-23 09:22:10|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1640251340000|2021-12-23 09:22:20|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1640251370000|2021-12-23 09:22:50|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1640251400000|2021-12-23 09:23:20|571.09|568.69|570.91|568.51|571.09|568.69|570.91|568.51|0
1640251440000|2021-12-23 09:24:00|570.72|568.32|570.72|568.32|570.72|568.32|570.63|568.23|0
1640251450000|2021-12-23 09:24:10|570.81|568.41|570.81|568.41|570.91|568.51|570.81|568.41|0
1640251460000|2021-12-23 09:24:20|570.91|568.51|570.91|568.51|570.91|568.51|570.81|568.41|0
1640251470000|2021-12-23 09:24:30|571|568.6|571.09|568.69|571.09|568.69|571|568.6|0
1640251490000|2021-12-23 09:24:50|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1640251510000|2021-12-23 09:25:10|571.09|568.69|571.28|568.88|571.28|568.88|571.09|568.69|0
1640251520000|2021-12-23 09:25:20|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1640251530000|2021-12-23 09:25:30|571.18|568.78|571.09|568.69|571.18|568.78|571.09|568.69|0
1640251560000|2021-12-23 09:26:00|571|568.6|571.09|568.69|571.09|568.69|571|568.6|0
1640251590000|2021-12-23 09:26:30|571|568.6|570.72|568.32|571|568.6|570.72|568.32|0
1640251610000|2021-12-23 09:26:50|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1640251620000|2021-12-23 09:27:00|571.09|568.69|571|568.6|571.09|568.69|570.91|568.51|0
1640251630000|2021-12-23 09:27:10|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1640251650000|2021-12-23 09:27:30|570.72|568.32|570.91|568.51|570.91|568.51|570.72|568.32|0
1640251690000|2021-12-23 09:28:10|570.72|568.32|570.72|568.32|570.91|568.51|570.72|568.32|0
1640251700000|2021-12-23 09:28:20|570.81|568.41|571.09|568.69|571.09|568.69|570.81|568.41|0
1640251710000|2021-12-23 09:28:30|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1640251720000|2021-12-23 09:28:40|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1640251740000|2021-12-23 09:29:00|570.91|568.51|570.72|568.32|570.91|568.51|570.72|568.32|0
1640251790000|2021-12-23 09:29:50|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1640251800000|2021-12-23 09:30:00|570.35|567.95|570.25|567.85|570.35|567.95|570.16|567.76|0
1640251810000|2021-12-23 09:30:10|570.16|567.76|569.97|567.57|570.16|567.76|569.97|567.57|0
1640251820000|2021-12-23 09:30:20|570.06|567.66|570.25|567.85|570.25|567.85|570.06|567.66|0
1640251830000|2021-12-23 09:30:30|570.53|568.13|570.35|567.95|570.53|568.13|570.35|567.95|0
1640251840000|2021-12-23 09:30:40|570.53|568.13|570.35|567.95|570.53|568.13|570.35|567.95|0
1640251850000|2021-12-23 09:30:50|570.53|568.13|570.72|568.32|570.72|568.32|570.53|568.13|0
1640251860000|2021-12-23 09:31:00|570.9|568.5|571.09|568.69|571.28|568.88|570.9|568.5|0
1640251870000|2021-12-23 09:31:10|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1640251880000|2021-12-23 09:31:20|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1640251890000|2021-12-23 09:31:30|571.18|568.78|571.09|568.69|571.18|568.78|571.09|568.69|0
1640251900000|2021-12-23 09:31:40|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1640251920000|2021-12-23 09:32:00|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1640251950000|2021-12-23 09:32:30|570.9|568.5|570.72|568.32|570.9|568.5|570.72|568.32|0
1640251970000|2021-12-23 09:32:50|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1640251990000|2021-12-23 09:33:10|570.62|568.22|570.53|568.13|570.62|568.22|570.53|568.13|0
1640252010000|2021-12-23 09:33:30|570.72|568.32|570.72|568.32|570.81|568.41|570.72|568.32|0
1640252040000|2021-12-23 09:34:00|570.62|568.22|570.53|568.13|570.62|568.22|570.53|568.13|0
1640252050000|2021-12-23 09:34:10|570.62|568.22|570.53|568.13|570.62|568.22|570.53|568.13|0
1640252070000|2021-12-23 09:34:30|570.9|568.5|570.72|568.32|570.9|568.5|570.72|568.32|0
1640252080000|2021-12-23 09:34:40|570.81|568.41|570.72|568.32|570.9|568.5|570.72|568.32|0
1640252100000|2021-12-23 09:35:00|570.62|568.22|570.72|568.32|570.72|568.32|570.62|568.22|0
1640252150000|2021-12-23 09:35:50|570.62|568.22|570.62|568.22|570.62|568.22|570.62|568.22|0
1640252160000|2021-12-23 09:36:00|570.72|568.32|570.9|568.5|570.9|568.5|570.72|568.32|0
1640252170000|2021-12-23 09:36:10|571.09|568.69|570.9|568.5|571.09|568.69|570.9|568.5|0
1640252180000|2021-12-23 09:36:20|570.99|568.59|571.09|568.69|571.09|568.69|570.99|568.59|0
1640252200000|2021-12-23 09:36:40|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1640252210000|2021-12-23 09:36:50|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1640252220000|2021-12-23 09:37:00|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1640252230000|2021-12-23 09:37:10|570.9|568.5|570.9|568.5|570.9|568.5|570.8|568.4|0
1640252240000|2021-12-23 09:37:20|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1640252250000|2021-12-23 09:37:30|571.18|568.78|571.18|568.78|571.18|568.78|571.18|568.78|0
1640252260000|2021-12-23 09:37:40|571.09|568.69|571.46|569.06|571.46|569.06|571.09|568.69|0
1640252290000|2021-12-23 09:38:10|571.36|568.96|571.46|569.06|571.46|569.06|571.36|568.96|0
1640252300000|2021-12-23 09:38:20|571.36|568.96|571.27|568.87|571.36|568.96|571.27|568.87|0
1640252310000|2021-12-23 09:38:30|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1640252340000|2021-12-23 09:39:00|571.36|568.96|571.27|568.87|571.36|568.96|571.27|568.87|0
1640252350000|2021-12-23 09:39:10|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1640252380000|2021-12-23 09:39:40|571.36|568.96|571.36|568.96|571.36|568.96|571.36|568.96|0
1640252390000|2021-12-23 09:39:50|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1640252420000|2021-12-23 09:40:20|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1640252430000|2021-12-23 09:40:30|571.83|569.43|572.02|569.62|572.02|569.62|571.83|569.43|0
1640252440000|2021-12-23 09:40:40|572.2|569.8|572.02|569.62|572.2|569.8|572.02|569.62|0
1640252460000|2021-12-23 09:41:00|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1640252500000|2021-12-23 09:41:40|571.73|569.33|571.73|569.33|571.73|569.33|571.73|569.33|0
1640252510000|2021-12-23 09:41:50|571.83|569.43|571.83|569.43|571.83|569.43|571.73|569.33|0
1640252520000|2021-12-23 09:42:00|571.73|569.33|571.64|569.24|571.73|569.33|571.64|569.24|0
1640252530000|2021-12-23 09:42:10|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1640252570000|2021-12-23 09:42:50|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1640252600000|2021-12-23 09:43:20|571.36|568.96|571.27|568.87|571.36|568.96|571.27|568.87|0
1640252610000|2021-12-23 09:43:30|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1640252660000|2021-12-23 09:44:20|571.54|569.14|571.64|569.24|571.64|569.24|571.54|569.14|0
1640252670000|2021-12-23 09:44:30|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1640252700000|2021-12-23 09:45:00|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1640252710000|2021-12-23 09:45:10|571.92|569.52|571.92|569.52|571.92|569.52|571.92|569.52|0
1640252720000|2021-12-23 09:45:20|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1640252730000|2021-12-23 09:45:30|571.64|569.24|571.73|569.33|571.73|569.33|571.64|569.24|0
1640252740000|2021-12-23 09:45:40|571.83|569.43|571.73|569.33|571.83|569.43|571.73|569.33|0
1640252750000|2021-12-23 09:45:50|571.83|569.43|571.73|569.33|571.83|569.43|571.73|569.33|0
1640252760000|2021-12-23 09:46:00|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1640252780000|2021-12-23 09:46:20|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1640252790000|2021-12-23 09:46:30|571.54|569.14|571.83|569.43|571.83|569.43|571.54|569.14|0
1640252800000|2021-12-23 09:46:40|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1640252820000|2021-12-23 09:47:00|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1640252840000|2021-12-23 09:47:20|570.71|568.31|570.71|568.31|570.9|568.5|570.71|568.31|0
1640252850000|2021-12-23 09:47:30|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1640252860000|2021-12-23 09:47:40|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1640252870000|2021-12-23 09:47:50|570.98|568.58|571.08|568.68|571.08|568.68|570.9|568.5|0
1640252880000|2021-12-23 09:48:00|571.27|568.87|571.08|568.68|571.27|568.87|571.08|568.68|0
1640252890000|2021-12-23 09:48:10|570.98|568.58|570.98|568.58|570.98|568.58|570.98|568.58|0
1640252900000|2021-12-23 09:48:20|570.9|568.5|571.08|568.68|571.08|568.68|570.9|568.5|0
1640252910000|2021-12-23 09:48:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1640252920000|2021-12-23 09:48:40|570.98|568.58|570.98|568.58|570.98|568.58|570.98|568.58|0
1640252930000|2021-12-23 09:48:50|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1640252940000|2021-12-23 09:49:00|570.9|568.5|571.08|568.68|571.08|568.68|570.89|568.49|0
1640252970000|2021-12-23 09:49:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1640252990000|2021-12-23 09:49:50|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1640253000000|2021-12-23 09:50:00|571.36|568.96|571.36|568.96|571.36|568.96|571.36|568.96|0
1640253010000|2021-12-23 09:50:10|571.27|568.87|571.45|569.05|571.45|569.05|571.27|568.87|0
1640253040000|2021-12-23 09:50:40|571.27|568.87|571.45|569.05|571.45|569.05|571.27|568.87|0
1640253060000|2021-12-23 09:51:00|571.36|568.96|571.36|568.96|571.36|568.96|571.36|568.96|0
1640253070000|2021-12-23 09:51:10|571.45|569.05|571.64|569.24|571.64|569.24|571.45|569.05|0
1640253080000|2021-12-23 09:51:20|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1640253090000|2021-12-23 09:51:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1640253120000|2021-12-23 09:52:00|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1640253140000|2021-12-23 09:52:20|571.27|568.87|571.45|569.05|571.45|569.05|571.27|568.87|0
1640253150000|2021-12-23 09:52:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1640253170000|2021-12-23 09:52:50|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1640253180000|2021-12-23 09:53:00|570.98|568.58|571.08|568.68|571.08|568.68|570.98|568.58|0
1640253190000|2021-12-23 09:53:10|570.98|568.58|571.08|568.68|571.08|568.68|570.98|568.58|0
1640253200000|2021-12-23 09:53:20|570.98|568.58|570.89|568.49|570.98|568.58|570.89|568.49|0
1640253240000|2021-12-23 09:54:00|570.71|568.31|570.71|568.31|570.71|568.31|570.71|568.31|0
1640253260000|2021-12-23 09:54:20|570.89|568.49|570.8|568.4|570.89|568.49|570.8|568.4|0
1640253270000|2021-12-23 09:54:30|570.89|568.49|570.71|568.31|570.89|568.49|570.71|568.31|0
1640253280000|2021-12-23 09:54:40|570.8|568.4|570.89|568.49|570.89|568.49|570.8|568.4|0
1640253290000|2021-12-23 09:54:50|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1640253300000|2021-12-23 09:55:00|570.89|568.49|571.08|568.68|571.08|568.68|570.89|568.49|0
1640253310000|2021-12-23 09:55:10|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1640253330000|2021-12-23 09:55:30|571.45|569.05|571.35|568.95|571.45|569.05|571.35|568.95|0
1640253350000|2021-12-23 09:55:50|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1640253360000|2021-12-23 09:56:00|571.35|568.95|571.26|568.86|571.45|569.05|571.26|568.86|0
1640253370000|2021-12-23 09:56:10|571.45|569.05|571.26|568.86|571.45|569.05|571.26|568.86|0
1640253390000|2021-12-23 09:56:30|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1640253400000|2021-12-23 09:56:40|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1640253410000|2021-12-23 09:56:50|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1640253420000|2021-12-23 09:57:00|571.08|568.68|571.08|568.68|571.26|568.86|571.08|568.68|0
1640253430000|2021-12-23 09:57:10|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1640253470000|2021-12-23 09:57:50|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1640253490000|2021-12-23 09:58:10|571.35|568.95|571.35|568.95|571.45|569.05|571.26|568.86|0
1640253500000|2021-12-23 09:58:20|571.45|569.05|571.35|568.95|571.45|569.05|571.35|568.95|0
1640253510000|2021-12-23 09:58:30|571.45|569.05|571.35|568.95|571.45|569.05|571.35|568.95|0
1640253520000|2021-12-23 09:58:40|571.26|568.86|571.45|569.05|571.45|569.05|571.26|568.86|0
1640253530000|2021-12-23 09:58:50|571.63|569.23|571.63|569.23|571.63|569.23|571.54|569.14|0
1640253540000|2021-12-23 09:59:00|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1640253550000|2021-12-23 09:59:10|571.35|568.95|571.26|568.86|571.45|569.05|571.26|568.86|0
1640253600000|2021-12-23 10:00:00|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1640253610000|2021-12-23 10:00:10|571.26|568.86|571.26|568.86|571.35|568.95|571.26|568.86|0
1640253630000|2021-12-23 10:00:30|571.16|568.76|571.08|568.68|571.16|568.76|571.08|568.68|0
1640253650000|2021-12-23 10:00:50|571.07|568.67|571.07|568.67|571.07|568.67|570.98|568.58|0
1640253660000|2021-12-23 10:01:00|571.26|568.86|571.07|568.67|571.26|568.86|571.07|568.67|0
1640253670000|2021-12-23 10:01:10|571.16|568.76|571.26|568.86|571.26|568.86|571.16|568.76|0
1640253680000|2021-12-23 10:01:20|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1640253690000|2021-12-23 10:01:30|570.7|568.3|570.89|568.49|570.89|568.49|570.7|568.3|0
1640253700000|2021-12-23 10:01:40|570.79|568.39|570.79|568.39|570.79|568.39|570.79|568.39|0
1640253710000|2021-12-23 10:01:50|570.7|568.3|570.61|568.21|570.7|568.3|570.61|568.21|0
1640253720000|2021-12-23 10:02:00|570.89|568.49|570.89|568.49|570.89|568.49|570.79|568.39|0
1640253730000|2021-12-23 10:02:10|570.79|568.39|570.79|568.39|570.89|568.49|570.79|568.39|0
1640253740000|2021-12-23 10:02:20|570.7|568.3|570.79|568.39|570.79|568.39|570.7|568.3|0
1640253750000|2021-12-23 10:02:30|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1640253760000|2021-12-23 10:02:40|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1640253780000|2021-12-23 10:03:00|570.79|568.39|570.61|568.21|570.79|568.39|570.61|568.21|0
1640253790000|2021-12-23 10:03:10|570.7|568.3|570.61|568.21|570.7|568.3|570.61|568.21|0
1640253800000|2021-12-23 10:03:20|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1640253810000|2021-12-23 10:03:30|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1640253820000|2021-12-23 10:03:40|570.6|568.2|570.6|568.2|570.7|568.3|570.6|568.2|0
1640253830000|2021-12-23 10:03:50|570.7|568.3|570.6|568.2|570.7|568.3|570.6|568.2|0
1640253840000|2021-12-23 10:04:00|570.52|568.12|570.79|568.39|570.79|568.39|570.52|568.12|0
1640253850000|2021-12-23 10:04:10|570.7|568.3|570.79|568.39|570.79|568.39|570.7|568.3|0
1640253860000|2021-12-23 10:04:20|570.89|568.49|570.89|568.49|570.89|568.49|570.7|568.3|0
1640253870000|2021-12-23 10:04:30|571.07|568.67|571.26|568.86|571.26|568.86|571.07|568.67|0
1640253880000|2021-12-23 10:04:40|571.16|568.76|571.26|568.86|571.26|568.86|571.16|568.76|0
1640253890000|2021-12-23 10:04:50|571.44|569.04|571.26|568.86|571.44|569.04|571.26|568.86|0
1640253930000|2021-12-23 10:05:30|571.44|569.04|571.26|568.86|571.44|569.04|571.26|568.86|0
1640253940000|2021-12-23 10:05:40|571.35|568.95|571.44|569.04|571.44|569.04|571.35|568.95|0
1640253950000|2021-12-23 10:05:50|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1640253960000|2021-12-23 10:06:00|571.44|569.04|571.44|569.04|571.44|569.04|571.35|568.95|0
1640253980000|2021-12-23 10:06:20|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1640254000000|2021-12-23 10:06:40|571.63|569.23|571.44|569.04|571.63|569.23|571.44|569.04|0
1640254030000|2021-12-23 10:07:10|571.26|568.86|571.16|568.76|571.26|568.86|571.16|568.76|0
1640254040000|2021-12-23 10:07:20|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1640254060000|2021-12-23 10:07:40|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1640254070000|2021-12-23 10:07:50|571.07|568.67|571.26|568.86|571.26|568.86|571.07|568.67|0
1640254120000|2021-12-23 10:08:40|571.07|568.67|571.07|568.67|571.07|568.67|571.07|568.67|0
1640254150000|2021-12-23 10:09:10|570.88|568.48|571.26|568.86|571.26|568.86|570.88|568.48|0
1640254160000|2021-12-23 10:09:20|571.16|568.76|571.26|568.86|571.26|568.86|571.16|568.76|0
1640254240000|2021-12-23 10:10:40|571.44|569.04|571.44|569.04|571.44|569.04|571.44|569.04|0
1640254250000|2021-12-23 10:10:50|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1640254260000|2021-12-23 10:11:00|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1640254270000|2021-12-23 10:11:10|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1640254330000|2021-12-23 10:12:10|571.81|569.41|571.63|569.23|571.81|569.41|571.63|569.23|0
1640254350000|2021-12-23 10:12:30|571.44|569.04|571.63|569.23|571.63|569.23|571.44|569.04|0
1640254380000|2021-12-23 10:13:00|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1640254420000|2021-12-23 10:13:40|571.63|569.23|571.81|569.41|571.81|569.41|571.63|569.23|0
1640254430000|2021-12-23 10:13:50|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1640254440000|2021-12-23 10:14:00|571.81|569.41|571.72|569.32|571.81|569.41|571.72|569.32|0
1640254450000|2021-12-23 10:14:10|571.81|569.41|571.63|569.23|571.81|569.41|571.63|569.23|0
1640254460000|2021-12-23 10:14:20|571.44|569.04|571.44|569.04|571.44|569.04|571.44|569.04|0
1640254490000|2021-12-23 10:14:50|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1640254500000|2021-12-23 10:15:00|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1640254550000|2021-12-23 10:15:50|571.71|569.31|571.63|569.23|571.71|569.31|571.63|569.23|0
1640254560000|2021-12-23 10:16:00|571.71|569.31|571.81|569.41|571.81|569.41|571.71|569.31|0
1640254660000|2021-12-23 10:17:40|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1640254680000|2021-12-23 10:18:00|571.71|569.31|571.81|569.41|571.81|569.41|571.62|569.22|0
1640254690000|2021-12-23 10:18:10|571.71|569.31|571.62|569.22|571.71|569.31|571.62|569.22|0
1640254700000|2021-12-23 10:18:20|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1640254860000|2021-12-23 10:21:00|571.9|569.5|572|569.6|572|569.6|571.9|569.5|0
1640254870000|2021-12-23 10:21:10|571.99|569.59|572.18|569.78|572.18|569.78|571.99|569.59|0
1640254880000|2021-12-23 10:21:20|572.55|570.15|572.64|570.24|572.64|570.24|572.55|570.15|0
1640254890000|2021-12-23 10:21:30|572.74|570.34|572.93|570.53|572.93|570.53|572.74|570.34|0
1640254900000|2021-12-23 10:21:40|573.11|570.71|573.48|571.08|573.48|571.08|573.11|570.71|0
1640254920000|2021-12-23 10:22:00|573.3|570.9|573.48|571.08|573.48|571.08|573.3|570.9|0
1640254940000|2021-12-23 10:22:20|573.3|570.9|573.3|570.9|573.39|570.99|573.3|570.9|0
1640254960000|2021-12-23 10:22:40|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1640254970000|2021-12-23 10:22:50|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1640254990000|2021-12-23 10:23:10|573.2|570.8|573.11|570.71|573.2|570.8|573.11|570.71|0
1640255000000|2021-12-23 10:23:20|572.92|570.52|572.92|570.52|572.92|570.52|572.92|570.52|0
1640255010000|2021-12-23 10:23:30|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1640255020000|2021-12-23 10:23:40|573.01|570.61|573.11|570.71|573.11|570.71|572.92|570.52|0
1640255030000|2021-12-23 10:23:50|573.01|570.61|572.92|570.52|573.01|570.61|572.92|570.52|0
1640255040000|2021-12-23 10:24:00|573.01|570.61|572.92|570.52|573.01|570.61|572.92|570.52|0
1640255050000|2021-12-23 10:24:10|573.01|570.61|573.01|570.61|573.01|570.61|573.01|570.61|0
1640255060000|2021-12-23 10:24:20|572.92|570.52|573.11|570.71|573.11|570.71|572.92|570.52|0
1640255080000|2021-12-23 10:24:40|573.01|570.61|573.01|570.61|573.01|570.61|573.01|570.61|0
1640255090000|2021-12-23 10:24:50|572.92|570.52|572.74|570.34|572.92|570.52|572.74|570.34|0
1640255100000|2021-12-23 10:25:00|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1640255110000|2021-12-23 10:25:10|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1640255140000|2021-12-23 10:25:40|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1640255190000|2021-12-23 10:26:30|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1640255220000|2021-12-23 10:27:00|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1640255230000|2021-12-23 10:27:10|572.92|570.52|572.74|570.34|572.92|570.52|572.74|570.34|0
1640255240000|2021-12-23 10:27:20|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1640255260000|2021-12-23 10:27:40|572.64|570.24|572.55|570.15|572.64|570.24|572.55|570.15|0
1640255280000|2021-12-23 10:28:00|572.64|570.24|572.74|570.34|572.74|570.34|572.64|570.24|0
1640255310000|2021-12-23 10:28:30|572.64|570.24|572.74|570.34|572.74|570.34|572.64|570.24|0
1640255350000|2021-12-23 10:29:10|572.64|570.24|572.74|570.34|572.74|570.34|572.64|570.24|0
1640255380000|2021-12-23 10:29:40|572.64|570.24|572.74|570.34|572.74|570.34|572.64|570.24|0
1640255390000|2021-12-23 10:29:50|572.64|570.24|572.64|570.24|572.74|570.34|572.55|570.15|0
1640255400000|2021-12-23 10:30:00|572.55|570.15|572.55|570.15|572.74|570.34|572.55|570.15|0
1640255410000|2021-12-23 10:30:10|572.74|570.34|572.55|570.15|572.74|570.34|572.55|570.15|0
1640255420000|2021-12-23 10:30:20|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1640255460000|2021-12-23 10:31:00|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1640255480000|2021-12-23 10:31:20|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1640255520000|2021-12-23 10:32:00|572.45|570.05|572.36|569.96|572.45|570.05|572.36|569.96|0
1640255540000|2021-12-23 10:32:20|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1640255550000|2021-12-23 10:32:30|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1640255570000|2021-12-23 10:32:50|572.45|570.05|572.36|569.96|572.45|570.05|572.36|569.96|0
1640255580000|2021-12-23 10:33:00|572.45|570.05|572.45|570.05|572.45|570.05|572.45|570.05|0
1640255600000|2021-12-23 10:33:20|572.55|570.15|572.36|569.96|572.55|570.15|572.36|569.96|0
1640255620000|2021-12-23 10:33:40|572.45|570.05|572.36|569.96|572.55|570.15|572.36|569.96|0
1640255630000|2021-12-23 10:33:50|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1640255650000|2021-12-23 10:34:10|572.45|570.05|572.36|569.96|572.45|570.05|572.36|569.96|0
1640255660000|2021-12-23 10:34:20|572.55|570.15|572.45|570.05|572.55|570.15|572.45|570.05|0
1640255670000|2021-12-23 10:34:30|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1640255690000|2021-12-23 10:34:50|572.45|570.05|572.45|570.05|572.55|570.15|572.45|570.05|0
1640255700000|2021-12-23 10:35:00|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1640255710000|2021-12-23 10:35:10|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1640255740000|2021-12-23 10:35:40|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1640255770000|2021-12-23 10:36:10|572.55|570.15|572.64|570.24|572.73|570.33|572.55|570.15|0
1640255780000|2021-12-23 10:36:20|572.73|570.33|572.73|570.33|572.73|570.33|572.73|570.33|0
1640255800000|2021-12-23 10:36:40|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1640255810000|2021-12-23 10:36:50|572.92|570.52|573.1|570.7|573.1|570.7|572.92|570.52|0
1640255820000|2021-12-23 10:37:00|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1640255840000|2021-12-23 10:37:20|573.1|570.7|572.92|570.52|573.1|570.7|572.92|570.52|0
1640255850000|2021-12-23 10:37:30|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1640255900000|2021-12-23 10:38:20|573.29|570.89|573.1|570.7|573.29|570.89|573.1|570.7|0
1640255910000|2021-12-23 10:38:30|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1640255920000|2021-12-23 10:38:40|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1640255930000|2021-12-23 10:38:50|573.29|570.89|573.66|571.26|573.66|571.26|573.29|570.89|0
1640255940000|2021-12-23 10:39:00|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1640255980000|2021-12-23 10:39:40|573.66|571.26|573.85|571.45|573.85|571.45|573.66|571.26|0
1640256000000|2021-12-23 10:40:00|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1640256020000|2021-12-23 10:40:20|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1640256060000|2021-12-23 10:41:00|574.12|571.72|574.03|571.63|574.12|571.72|574.03|571.63|0
1640256070000|2021-12-23 10:41:10|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1640256090000|2021-12-23 10:41:30|574.12|571.72|574.22|571.82|574.22|571.82|574.12|571.72|0
1640256100000|2021-12-23 10:41:40|574.03|571.63|574.12|571.72|574.12|571.72|574.03|571.63|0
1640256110000|2021-12-23 10:41:50|574.03|571.63|574.12|571.72|574.12|571.72|574.03|571.63|0
1640256120000|2021-12-23 10:42:00|574.22|571.82|574.03|571.63|574.22|571.82|574.03|571.63|0
1640256130000|2021-12-23 10:42:10|574.12|571.72|574.22|571.82|574.22|571.82|574.12|571.72|0
1640256160000|2021-12-23 10:42:40|574.03|571.63|574.03|571.63|574.03|571.63|574.03|571.63|0
1640256170000|2021-12-23 10:42:50|574.22|571.82|574.03|571.63|574.22|571.82|574.03|571.63|0
1640256190000|2021-12-23 10:43:10|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1640256210000|2021-12-23 10:43:30|574.03|571.63|574.22|571.82|574.22|571.82|574.03|571.63|0
1640256230000|2021-12-23 10:43:50|574.03|571.63|574.03|571.63|574.03|571.63|574.03|571.63|0
1640256250000|2021-12-23 10:44:10|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1640256260000|2021-12-23 10:44:20|574.03|571.63|574.12|571.72|574.12|571.72|574.03|571.63|0
1640256270000|2021-12-23 10:44:30|574.03|571.63|574.03|571.63|574.12|571.72|574.03|571.63|0
1640256300000|2021-12-23 10:45:00|573.85|571.45|573.66|571.26|573.85|571.45|573.66|571.26|0
1640256310000|2021-12-23 10:45:10|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1640256320000|2021-12-23 10:45:20|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1640256330000|2021-12-23 10:45:30|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1640256340000|2021-12-23 10:45:40|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1640256350000|2021-12-23 10:45:50|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1640256360000|2021-12-23 10:46:00|573.47|571.07|573.47|571.07|573.56|571.16|573.47|571.07|0
1640256370000|2021-12-23 10:46:10|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1640256380000|2021-12-23 10:46:20|573.84|571.44|573.75|571.35|573.84|571.44|573.75|571.35|0
1640256390000|2021-12-23 10:46:30|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1640256410000|2021-12-23 10:46:50|573.75|571.35|573.66|571.26|573.75|571.35|573.66|571.26|0
1640256430000|2021-12-23 10:47:10|573.56|571.16|573.47|571.07|573.56|571.16|573.47|571.07|0
1640256450000|2021-12-23 10:47:30|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1640256460000|2021-12-23 10:47:40|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1640256470000|2021-12-23 10:47:50|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1640256480000|2021-12-23 10:48:00|573.84|571.44|573.84|571.44|573.84|571.44|573.84|571.44|0
1640256490000|2021-12-23 10:48:10|573.75|571.35|573.66|571.26|573.75|571.35|573.66|571.26|0
1640256520000|2021-12-23 10:48:40|573.56|571.16|573.47|571.07|573.56|571.16|573.47|571.07|0
1640256530000|2021-12-23 10:48:50|573.56|571.16|573.66|571.26|573.66|571.26|573.56|571.16|0
1640256540000|2021-12-23 10:49:00|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1640256560000|2021-12-23 10:49:20|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1640256590000|2021-12-23 10:49:50|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1640256600000|2021-12-23 10:50:00|573.84|571.44|573.84|571.44|573.84|571.44|573.84|571.44|0
1640256610000|2021-12-23 10:50:10|574.03|571.63|574.03|571.63|574.03|571.63|574.03|571.63|0
1640256620000|2021-12-23 10:50:20|574.22|571.82|574.03|571.63|574.22|571.82|574.03|571.63|0
1640256630000|2021-12-23 10:50:30|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1640256650000|2021-12-23 10:50:50|574.12|571.72|574.12|571.72|574.12|571.72|574.12|571.72|0
1640256660000|2021-12-23 10:51:00|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1640256680000|2021-12-23 10:51:20|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1640256690000|2021-12-23 10:51:30|574.4|572|574.59|572.19|574.59|572.19|574.4|572|0
1640256710000|2021-12-23 10:51:50|574.77|572.37|574.77|572.37|574.77|572.37|574.59|572.19|0
1640256720000|2021-12-23 10:52:00|574.68|572.28|574.77|572.37|574.77|572.37|574.68|572.28|0
1640256730000|2021-12-23 10:52:10|575.15|572.75|575.33|572.93|575.33|572.93|574.96|572.56|0
1640256750000|2021-12-23 10:52:30|575.52|573.12|575.71|573.31|575.71|573.31|575.52|573.12|0
1640256760000|2021-12-23 10:52:40|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1640256770000|2021-12-23 10:52:50|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1640256800000|2021-12-23 10:53:20|575.24|572.84|575.15|572.75|575.24|572.84|575.15|572.75|0
1640256810000|2021-12-23 10:53:30|575.33|572.93|575.15|572.75|575.33|572.93|575.15|572.75|0
1640256820000|2021-12-23 10:53:40|574.96|572.56|575.15|572.75|575.15|572.75|574.96|572.56|0
1640256830000|2021-12-23 10:53:50|575.05|572.65|575.05|572.65|575.15|572.75|575.05|572.65|0
1640256840000|2021-12-23 10:54:00|575.15|572.75|575.15|572.75|575.15|572.75|575.05|572.65|0
1640256850000|2021-12-23 10:54:10|574.96|572.56|575.15|572.75|575.15|572.75|574.96|572.56|0
1640256860000|2021-12-23 10:54:20|574.96|572.56|574.96|572.56|574.96|572.56|574.96|572.56|0
1640256880000|2021-12-23 10:54:40|575.15|572.75|574.96|572.56|575.15|572.75|574.96|572.56|0
1640256900000|2021-12-23 10:55:00|575.05|572.65|575.33|572.93|575.33|572.93|574.96|572.56|0
1640256910000|2021-12-23 10:55:10|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1640256930000|2021-12-23 10:55:30|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1640256940000|2021-12-23 10:55:40|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1640256950000|2021-12-23 10:55:50|575.33|572.93|575.05|572.65|575.33|572.93|575.05|572.65|0
1640256960000|2021-12-23 10:56:00|574.96|572.56|575.14|572.74|575.15|572.75|574.96|572.56|0
1640256970000|2021-12-23 10:56:10|575.33|572.93|575.14|572.74|575.33|572.93|575.14|572.74|0
1640256980000|2021-12-23 10:56:20|575.05|572.65|575.05|572.65|575.05|572.65|575.05|572.65|0
1640256990000|2021-12-23 10:56:30|575.14|572.74|575.14|572.74|575.14|572.74|575.05|572.65|0
1640257000000|2021-12-23 10:56:40|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1640257020000|2021-12-23 10:57:00|575.23|572.83|575.14|572.74|575.23|572.83|575.14|572.74|0
1640257030000|2021-12-23 10:57:10|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1640257070000|2021-12-23 10:57:50|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1640257080000|2021-12-23 10:58:00|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1640257110000|2021-12-23 10:58:30|575.23|572.83|575.23|572.83|575.23|572.83|575.14|572.74|0
1640257120000|2021-12-23 10:58:40|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1640257140000|2021-12-23 10:59:00|575.33|572.93|575.14|572.74|575.33|572.93|575.14|572.74|0
1640257160000|2021-12-23 10:59:20|575.33|572.93|575.23|572.83|575.33|572.93|575.23|572.83|0
1640257170000|2021-12-23 10:59:30|575.14|572.74|574.96|572.56|575.14|572.74|574.96|572.56|0
1640257180000|2021-12-23 10:59:40|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1640257190000|2021-12-23 10:59:50|574.96|572.56|574.96|572.56|574.96|572.56|574.96|572.56|0
1640257200000|2021-12-23 11:00:00|575.14|572.74|575.14|572.74|575.14|572.74|575.05|572.65|0
1640257220000|2021-12-23 11:00:20|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1640257230000|2021-12-23 11:00:30|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1640257240000|2021-12-23 11:00:40|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1640257250000|2021-12-23 11:00:50|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1640257280000|2021-12-23 11:01:20|575.23|572.83|575.14|572.74|575.23|572.83|575.14|572.74|0
1640257300000|2021-12-23 11:01:40|574.96|572.56|574.77|572.37|574.96|572.56|574.77|572.37|0
1640257310000|2021-12-23 11:01:50|574.96|572.56|574.86|572.46|574.96|572.56|574.86|572.46|0
1640257320000|2021-12-23 11:02:00|574.96|572.56|574.96|572.56|574.96|572.56|574.96|572.56|0
1640257350000|2021-12-23 11:02:30|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1640257440000|2021-12-23 11:04:00|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1640257460000|2021-12-23 11:04:20|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1640257500000|2021-12-23 11:05:00|574.58|572.18|574.77|572.37|574.77|572.37|574.58|572.18|0
1640257530000|2021-12-23 11:05:30|574.86|572.46|574.95|572.55|574.95|572.55|574.86|572.46|0
1640257550000|2021-12-23 11:05:50|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1640257560000|2021-12-23 11:06:00|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1640257570000|2021-12-23 11:06:10|574.95|572.55|575.14|572.74|575.14|572.74|574.95|572.55|0
1640257580000|2021-12-23 11:06:20|575.23|572.83|575.33|572.93|575.33|572.93|575.23|572.83|0
1640257600000|2021-12-23 11:06:40|575.51|573.11|575.51|573.11|575.7|573.3|575.51|573.11|0
1640257610000|2021-12-23 11:06:50|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1640257640000|2021-12-23 11:07:20|575.89|573.49|575.7|573.3|575.89|573.49|575.7|573.3|0
1640257810000|2021-12-23 11:10:10|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1640257820000|2021-12-23 11:10:20|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1640257830000|2021-12-23 11:10:30|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1640257880000|2021-12-23 11:11:20|576.26|573.86|576.26|573.86|576.26|573.86|576.26|573.86|0
1640257890000|2021-12-23 11:11:30|576.44|574.04|576.44|574.04|576.44|574.04|576.44|574.04|0
1640257910000|2021-12-23 11:11:50|576.26|573.86|576.26|573.86|576.26|573.86|576.26|573.86|0
1640257940000|2021-12-23 11:12:20|576.07|573.67|575.88|573.48|576.07|573.67|575.88|573.48|0
1640257950000|2021-12-23 11:12:30|576.07|573.67|576.07|573.67|576.07|573.67|575.88|573.48|0
1640257970000|2021-12-23 11:12:50|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1640257980000|2021-12-23 11:13:00|575.88|573.48|575.51|573.11|575.88|573.48|575.51|573.11|0
1640258010000|2021-12-23 11:13:30|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1640258040000|2021-12-23 11:14:00|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1640258100000|2021-12-23 11:15:00|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1640258110000|2021-12-23 11:15:10|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1640258120000|2021-12-23 11:15:20|575.14|572.74|574.95|572.55|575.14|572.74|574.95|572.55|0
1640258150000|2021-12-23 11:15:50|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640258160000|2021-12-23 11:16:00|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1640258170000|2021-12-23 11:16:10|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640258190000|2021-12-23 11:16:30|575.32|572.92|575.51|573.11|575.51|573.11|575.32|572.92|0
1640258210000|2021-12-23 11:16:50|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1640258230000|2021-12-23 11:17:10|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640258250000|2021-12-23 11:17:30|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1640258260000|2021-12-23 11:17:40|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1640258270000|2021-12-23 11:17:50|574.95|572.55|574.95|572.55|575.13|572.73|574.95|572.55|0
1640258280000|2021-12-23 11:18:00|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1640258290000|2021-12-23 11:18:10|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1640258300000|2021-12-23 11:18:20|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1640258310000|2021-12-23 11:18:30|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1640258320000|2021-12-23 11:18:40|574.39|571.99|574.39|571.99|574.39|571.99|574.39|571.99|0
1640258340000|2021-12-23 11:19:00|574.57|572.17|574.39|571.99|574.57|572.17|574.39|571.99|0
1640258350000|2021-12-23 11:19:10|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1640258380000|2021-12-23 11:19:40|574.48|572.08|574.39|571.99|574.48|572.08|574.39|571.99|0
1640258390000|2021-12-23 11:19:50|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1640258400000|2021-12-23 11:20:00|575.13|572.73|575.32|572.92|575.32|572.92|575.13|572.73|0
1640258420000|2021-12-23 11:20:20|575.41|573.01|575.51|573.11|575.51|573.11|575.41|573.01|0
1640258440000|2021-12-23 11:20:40|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1640258450000|2021-12-23 11:20:50|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1640258460000|2021-12-23 11:21:00|575.41|573.01|575.32|572.92|575.41|573.01|575.32|572.92|0
1640258470000|2021-12-23 11:21:10|575.51|573.11|575.32|572.92|575.51|573.11|575.32|572.92|0
1640258480000|2021-12-23 11:21:20|575.51|573.11|575.51|573.11|575.51|573.11|575.51|573.11|0
1640258490000|2021-12-23 11:21:30|575.32|572.92|575.51|573.11|575.51|573.11|575.32|572.92|0
1640258520000|2021-12-23 11:22:00|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1640258540000|2021-12-23 11:22:20|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1640258560000|2021-12-23 11:22:40|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1640258570000|2021-12-23 11:22:50|575.41|573.01|575.5|573.1|575.5|573.1|575.41|573.01|0
1640258580000|2021-12-23 11:23:00|575.32|572.92|575.5|573.1|575.69|573.29|575.32|572.92|0
1640258600000|2021-12-23 11:23:20|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1640258620000|2021-12-23 11:23:40|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640258630000|2021-12-23 11:23:50|575.22|572.82|575.32|572.92|575.32|572.92|575.22|572.82|0
1640258640000|2021-12-23 11:24:00|575.22|572.82|575.32|572.92|575.32|572.92|575.22|572.82|0
1640258690000|2021-12-23 11:24:50|575.13|572.73|575.32|572.92|575.32|572.92|575.13|572.73|0
1640258740000|2021-12-23 11:25:40|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640258750000|2021-12-23 11:25:50|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1640258760000|2021-12-23 11:26:00|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640258770000|2021-12-23 11:26:10|575.22|572.82|575.13|572.73|575.22|572.82|575.13|572.73|0
1640258780000|2021-12-23 11:26:20|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1640258850000|2021-12-23 11:27:30|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640258860000|2021-12-23 11:27:40|575.32|572.92|575.13|572.73|575.32|572.92|575.13|572.73|0
1640258890000|2021-12-23 11:28:10|575.32|572.92|575.32|572.92|575.32|572.92|575.32|572.92|0
1640258930000|2021-12-23 11:28:50|575.31|572.91|575.5|573.1|575.5|573.1|575.31|572.91|0
1640258940000|2021-12-23 11:29:00|575.31|572.91|575.5|573.1|575.5|573.1|575.31|572.91|0
1640258960000|2021-12-23 11:29:20|575.69|573.29|575.59|573.19|575.69|573.29|575.59|573.19|0
1640258970000|2021-12-23 11:29:30|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1640258980000|2021-12-23 11:29:40|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1640258990000|2021-12-23 11:29:50|575.87|573.47|576.43|574.03|576.43|574.03|575.87|573.47|0
1640259000000|2021-12-23 11:30:00|576.25|573.85|576.06|573.66|576.25|573.85|576.06|573.66|0
1640259010000|2021-12-23 11:30:10|575.87|573.47|575.69|573.29|575.96|573.56|575.69|573.29|0
1640259020000|2021-12-23 11:30:20|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1640259030000|2021-12-23 11:30:30|575.78|573.38|575.87|573.47|575.87|573.47|575.78|573.38|0
1640259060000|2021-12-23 11:31:00|575.69|573.29|575.87|573.47|575.87|573.47|575.69|573.29|0
1640259080000|2021-12-23 11:31:20|575.78|573.38|575.69|573.29|575.78|573.38|575.69|573.29|0
1640259230000|2021-12-23 11:33:50|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1640259240000|2021-12-23 11:34:00|575.69|573.29|575.5|573.1|575.69|573.29|575.5|573.1|0
1640259300000|2021-12-23 11:35:00|575.31|572.91|575.31|572.91|575.31|572.91|575.13|572.73|0
1640259310000|2021-12-23 11:35:10|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640259330000|2021-12-23 11:35:30|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1640259340000|2021-12-23 11:35:40|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1640259470000|2021-12-23 11:37:50|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1640259490000|2021-12-23 11:38:10|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1640259510000|2021-12-23 11:38:30|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1640259520000|2021-12-23 11:38:40|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1640259530000|2021-12-23 11:38:50|575.12|572.72|574.94|572.54|575.12|572.72|574.94|572.54|0
1640259540000|2021-12-23 11:39:00|575.12|572.72|575.12|572.72|575.12|572.72|575.03|572.63|0
1640259560000|2021-12-23 11:39:20|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1640259580000|2021-12-23 11:39:40|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1640259590000|2021-12-23 11:39:50|575.59|573.19|575.5|573.1|575.59|573.19|575.5|573.1|0
1640259600000|2021-12-23 11:40:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1640259610000|2021-12-23 11:40:10|575.59|573.19|575.5|573.1|575.59|573.19|575.5|573.1|0
1640259620000|2021-12-23 11:40:20|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1640259660000|2021-12-23 11:41:00|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1640259700000|2021-12-23 11:41:40|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1640259720000|2021-12-23 11:42:00|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1640259790000|2021-12-23 11:43:10|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1640259840000|2021-12-23 11:44:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1640259860000|2021-12-23 11:44:20|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1640259880000|2021-12-23 11:44:40|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1640259890000|2021-12-23 11:44:50|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1640259950000|2021-12-23 11:45:50|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1640259960000|2021-12-23 11:46:00|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1640260000000|2021-12-23 11:46:40|575.58|573.18|575.68|573.28|575.68|573.28|575.58|573.18|0
1640260010000|2021-12-23 11:46:50|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1640260020000|2021-12-23 11:47:00|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1640260030000|2021-12-23 11:47:10|575.31|572.91|575.31|572.91|575.49|573.09|575.31|572.91|0
1640260080000|2021-12-23 11:48:00|575.21|572.81|575.12|572.72|575.21|572.81|575.12|572.72|0
1640260100000|2021-12-23 11:48:20|574.93|572.53|574.93|572.53|574.93|572.53|574.93|572.53|0
1640260110000|2021-12-23 11:48:30|575.12|572.72|575.12|572.72|575.31|572.91|575.12|572.72|0
1640260120000|2021-12-23 11:48:40|575.21|572.81|575.21|572.81|575.3|572.9|575.21|572.81|0
1640260130000|2021-12-23 11:48:50|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1640260140000|2021-12-23 11:49:00|575.3|572.9|575.12|572.72|575.3|572.9|575.12|572.72|0
1640260160000|2021-12-23 11:49:20|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1640260190000|2021-12-23 11:49:50|575.39|572.99|575.3|572.9|575.39|572.99|575.3|572.9|0
1640260200000|2021-12-23 11:50:00|575.21|572.81|575.3|572.9|575.3|572.9|575.21|572.81|0
1640260210000|2021-12-23 11:50:10|575.39|572.99|575.39|572.99|575.39|572.99|575.39|572.99|0
1640260220000|2021-12-23 11:50:20|575.49|573.09|575.68|573.28|575.68|573.28|575.49|573.09|0
1640260230000|2021-12-23 11:50:30|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1640260260000|2021-12-23 11:51:00|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1640260280000|2021-12-23 11:51:20|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1640260300000|2021-12-23 11:51:40|575.12|572.72|575.3|572.9|575.3|572.9|575.12|572.72|0
1640260570000|2021-12-23 11:56:10|575.67|573.27|575.86|573.46|575.86|573.46|575.67|573.27|0
1640260590000|2021-12-23 11:56:30|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1640260600000|2021-12-23 11:56:40|576.32|573.92|576.42|574.02|576.42|574.02|576.32|573.92|0
1640260660000|2021-12-23 11:57:40|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1640260730000|2021-12-23 11:58:50|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1640260740000|2021-12-23 11:59:00|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1640260800000|2021-12-23 12:00:00|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1640260840000|2021-12-23 12:00:40|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1640260880000|2021-12-23 12:01:20|576.98|574.58|576.98|574.58|576.98|574.58|576.98|574.58|0
1640260900000|2021-12-23 12:01:40|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1640260940000|2021-12-23 12:02:20|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1640260950000|2021-12-23 12:02:30|577.73|575.33|577.73|575.33|577.73|575.33|577.73|575.33|0
1640260970000|2021-12-23 12:02:50|577.91|575.51|577.73|575.33|577.91|575.51|577.73|575.33|0
1640260980000|2021-12-23 12:03:00|577.82|575.42|577.91|575.51|577.91|575.51|577.82|575.42|0
1640261000000|2021-12-23 12:03:20|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1640261010000|2021-12-23 12:03:30|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1640261050000|2021-12-23 12:04:10|577.81|575.41|577.72|575.32|577.81|575.41|577.72|575.32|0
1640261060000|2021-12-23 12:04:20|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1640261070000|2021-12-23 12:04:30|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1640261090000|2021-12-23 12:04:50|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1640261220000|2021-12-23 12:07:00|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1640261230000|2021-12-23 12:07:10|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1640261240000|2021-12-23 12:07:20|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1640261250000|2021-12-23 12:07:30|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1640261300000|2021-12-23 12:08:20|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1640261310000|2021-12-23 12:08:30|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1640261320000|2021-12-23 12:08:40|577.72|575.32|577.54|575.14|577.72|575.32|577.54|575.14|0
1640261330000|2021-12-23 12:08:50|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1640261340000|2021-12-23 12:09:00|577.54|575.14|577.35|574.95|577.54|575.14|577.35|574.95|0
1640261350000|2021-12-23 12:09:10|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1640261360000|2021-12-23 12:09:20|577.25|574.85|577.16|574.76|577.25|574.85|577.16|574.76|0
1640261370000|2021-12-23 12:09:30|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1640261380000|2021-12-23 12:09:40|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1640261400000|2021-12-23 12:10:00|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1640261410000|2021-12-23 12:10:10|577.16|574.76|577.25|574.85|577.25|574.85|577.16|574.76|0
1640261420000|2021-12-23 12:10:20|577.16|574.76|577.35|574.95|577.35|574.95|577.16|574.76|0
1640261450000|2021-12-23 12:10:50|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1640261460000|2021-12-23 12:11:00|577.25|574.85|577.35|574.95|577.35|574.95|577.25|574.85|0
1640261470000|2021-12-23 12:11:10|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1640261540000|2021-12-23 12:12:20|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1640261560000|2021-12-23 12:12:40|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1640261570000|2021-12-23 12:12:50|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1640261590000|2021-12-23 12:13:10|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1640261600000|2021-12-23 12:13:20|578|575.6|578|575.6|578|575.6|578|575.6|0
1640261610000|2021-12-23 12:13:30|577.91|575.51|578.09|575.69|578.09|575.69|577.91|575.51|0
1640261700000|2021-12-23 12:15:00|578|575.6|578|575.6|578|575.6|578|575.6|0
1640261710000|2021-12-23 12:15:10|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1640261720000|2021-12-23 12:15:20|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1640261730000|2021-12-23 12:15:30|578.28|575.88|578.28|575.88|578.47|576.07|578.28|575.88|0
1640261750000|2021-12-23 12:15:50|578.09|575.69|577.91|575.51|578.09|575.69|577.91|575.51|0
1640261840000|2021-12-23 12:17:20|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1640261850000|2021-12-23 12:17:30|577.53|575.13|577.72|575.32|577.72|575.32|577.53|575.13|0
1640261860000|2021-12-23 12:17:40|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1640261870000|2021-12-23 12:17:50|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1640261920000|2021-12-23 12:18:40|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1640261930000|2021-12-23 12:18:50|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1640261940000|2021-12-23 12:19:00|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1640261970000|2021-12-23 12:19:30|577.06|574.66|576.97|574.57|577.06|574.66|576.97|574.57|0
1640261980000|2021-12-23 12:19:40|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1640262000000|2021-12-23 12:20:00|576.97|574.57|576.97|574.57|577.16|574.76|576.97|574.57|0
1640262010000|2021-12-23 12:20:10|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1640262030000|2021-12-23 12:20:30|577.25|574.85|577.34|574.94|577.34|574.94|577.16|574.76|0
1640262040000|2021-12-23 12:20:40|577.43|575.03|577.53|575.13|577.53|575.13|577.43|575.03|0
1640262050000|2021-12-23 12:20:50|577.34|574.94|577.53|575.13|577.53|575.13|577.34|574.94|0
1640262060000|2021-12-23 12:21:00|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1640262070000|2021-12-23 12:21:10|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1640262080000|2021-12-23 12:21:20|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1640262110000|2021-12-23 12:21:50|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1640262120000|2021-12-23 12:22:00|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1640262130000|2021-12-23 12:22:10|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1640262150000|2021-12-23 12:22:30|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1640262160000|2021-12-23 12:22:40|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1640262170000|2021-12-23 12:22:50|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1640262180000|2021-12-23 12:23:00|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1640262200000|2021-12-23 12:23:20|577.06|574.66|576.97|574.57|577.06|574.66|576.97|574.57|0
1640262210000|2021-12-23 12:23:30|577.15|574.75|577.06|574.66|577.15|574.75|577.06|574.66|0
1640262220000|2021-12-23 12:23:40|576.97|574.57|577.15|574.75|577.15|574.75|576.97|574.57|0
1640262230000|2021-12-23 12:23:50|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1640262240000|2021-12-23 12:24:00|576.78|574.38|576.97|574.57|576.97|574.57|576.78|574.38|0
1640262250000|2021-12-23 12:24:10|576.78|574.38|576.59|574.19|576.78|574.38|576.59|574.19|0
1640262260000|2021-12-23 12:24:20|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1640262270000|2021-12-23 12:24:30|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1640262290000|2021-12-23 12:24:50|576.68|574.28|576.78|574.38|576.78|574.38|576.68|574.28|0
1640262300000|2021-12-23 12:25:00|576.68|574.28|576.78|574.38|576.78|574.38|576.68|574.28|0
1640262360000|2021-12-23 12:26:00|576.59|574.19|576.78|574.38|576.78|574.38|576.59|574.19|0
1640262370000|2021-12-23 12:26:10|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1640262390000|2021-12-23 12:26:30|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1640262400000|2021-12-23 12:26:40|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1640262470000|2021-12-23 12:27:50|576.41|574.01|576.41|574.01|576.41|574.01|576.41|574.01|0
1640262480000|2021-12-23 12:28:00|576.03|573.63|575.84|573.44|576.03|573.63|575.84|573.44|0
1640262490000|2021-12-23 12:28:10|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1640262520000|2021-12-23 12:28:40|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1640262530000|2021-12-23 12:28:50|575.37|572.97|575.47|573.07|575.47|573.07|575.37|572.97|0
1640262540000|2021-12-23 12:29:00|575.28|572.88|575.28|572.88|575.28|572.88|575.28|572.88|0
1640262560000|2021-12-23 12:29:20|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1640262590000|2021-12-23 12:29:50|575.66|573.26|575.84|573.44|575.84|573.44|575.66|573.26|0
1640262600000|2021-12-23 12:30:00|575.66|573.26|575.47|573.07|575.66|573.26|575.47|573.07|0
1640262610000|2021-12-23 12:30:10|575.28|572.88|575.28|572.88|575.28|572.88|575.28|572.88|0
1640262620000|2021-12-23 12:30:20|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1640262640000|2021-12-23 12:30:40|575.56|573.16|575.47|573.07|575.66|573.26|575.47|573.07|0
1640262650000|2021-12-23 12:30:50|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1640262660000|2021-12-23 12:31:00|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1640262670000|2021-12-23 12:31:10|575.93|573.53|575.84|573.44|575.93|573.53|575.84|573.44|0
1640262680000|2021-12-23 12:31:20|575.93|573.53|575.84|573.44|575.93|573.53|575.84|573.44|0
1640262740000|2021-12-23 12:32:20|576.03|573.63|576.03|573.63|576.03|573.63|576.03|573.63|0
1640262750000|2021-12-23 12:32:30|575.93|573.53|576.03|573.63|576.03|573.63|575.84|573.44|0
1640262820000|2021-12-23 12:33:40|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1640262840000|2021-12-23 12:34:00|576.03|573.63|576.03|573.63|576.03|573.63|576.03|573.63|0
1640262850000|2021-12-23 12:34:10|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1640262940000|2021-12-23 12:35:40|575.74|573.34|575.74|573.34|575.84|573.44|575.74|573.34|0
1640262950000|2021-12-23 12:35:50|575.84|573.44|575.93|573.53|575.93|573.53|575.84|573.44|0
1640262960000|2021-12-23 12:36:00|576.03|573.63|576.03|573.63|576.03|573.63|576.03|573.63|0
1640262980000|2021-12-23 12:36:20|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1640262990000|2021-12-23 12:36:30|576.03|573.63|576.03|573.63|576.03|573.63|576.03|573.63|0
1640263040000|2021-12-23 12:37:20|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1640263050000|2021-12-23 12:37:30|575.74|573.34|575.74|573.34|575.84|573.44|575.74|573.34|0
1640263060000|2021-12-23 12:37:40|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1640263100000|2021-12-23 12:38:20|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1640263140000|2021-12-23 12:39:00|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1640263160000|2021-12-23 12:39:20|577.52|575.12|577.52|575.12|577.52|575.12|577.52|575.12|0
1640263210000|2021-12-23 12:40:10|574.39|571.99|574.58|572.18|574.58|572.18|574.39|571.99|0
1640263220000|2021-12-23 12:40:20|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1640263240000|2021-12-23 12:40:40|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1640263260000|2021-12-23 12:41:00|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1640263280000|2021-12-23 12:41:20|574.86|572.46|574.77|572.37|574.86|572.46|574.77|572.37|0
1640263290000|2021-12-23 12:41:30|574.95|572.55|574.95|572.55|574.95|572.55|574.77|572.37|0
1640263310000|2021-12-23 12:41:50|574.77|572.37|574.95|572.55|574.95|572.55|574.77|572.37|0
1640263330000|2021-12-23 12:42:10|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1640263340000|2021-12-23 12:42:20|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1640263350000|2021-12-23 12:42:30|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1640263370000|2021-12-23 12:42:50|575.23|572.83|575.14|572.74|575.23|572.83|575.14|572.74|0
1640263380000|2021-12-23 12:43:00|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1640263390000|2021-12-23 12:43:10|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1640263400000|2021-12-23 12:43:20|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1640263460000|2021-12-23 12:44:20|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1640263470000|2021-12-23 12:44:30|575.33|572.93|575.51|573.11|575.51|573.11|575.33|572.93|0
1640263480000|2021-12-23 12:44:40|575.6|573.2|575.89|573.49|575.89|573.49|575.6|573.2|0
1640263510000|2021-12-23 12:45:10|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1640263570000|2021-12-23 12:46:10|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1640263580000|2021-12-23 12:46:20|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1640263590000|2021-12-23 12:46:30|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1640263600000|2021-12-23 12:46:40|575.7|573.3|575.89|573.49|575.89|573.49|575.7|573.3|0
1640263630000|2021-12-23 12:47:10|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1640263700000|2021-12-23 12:48:20|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1640263750000|2021-12-23 12:49:10|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1640263860000|2021-12-23 12:51:00|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1640263880000|2021-12-23 12:51:20|575.79|573.39|575.88|573.48|575.88|573.48|575.79|573.39|0
1640263950000|2021-12-23 12:52:30|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1640263960000|2021-12-23 12:52:40|576.07|573.67|575.88|573.48|576.07|573.67|575.88|573.48|0
1640263970000|2021-12-23 12:52:50|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1640263980000|2021-12-23 12:53:00|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1640264020000|2021-12-23 12:53:40|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1640264250000|2021-12-23 12:57:30|576.25|573.85|576.25|573.85|576.25|573.85|576.25|573.85|0
1640264260000|2021-12-23 12:57:40|576.07|573.67|575.69|573.29|576.07|573.67|575.69|573.29|0
1640264300000|2021-12-23 12:58:20|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1640264310000|2021-12-23 12:58:30|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1640264330000|2021-12-23 12:58:50|576.25|573.85|576.25|573.85|576.25|573.85|576.25|573.85|0
1640264340000|2021-12-23 12:59:00|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1640264370000|2021-12-23 12:59:30|576.16|573.76|576.16|573.76|576.16|573.76|576.07|573.67|0
1640264380000|2021-12-23 12:59:40|576.07|573.67|576.07|573.67|576.16|573.76|576.07|573.67|0
1640264390000|2021-12-23 12:59:50|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1640264400000|2021-12-23 13:00:00|576.07|573.67|576.25|573.85|576.25|573.85|576.07|573.67|0
1640264460000|2021-12-23 13:01:00|576.44|574.04|576.63|574.23|576.63|574.23|576.44|574.04|0
1640264470000|2021-12-23 13:01:10|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1640264490000|2021-12-23 13:01:30|577|574.6|577|574.6|577|574.6|577|574.6|0
1640264510000|2021-12-23 13:01:50|577.19|574.79|577.38|574.98|577.38|574.98|577.19|574.79|0
1640264520000|2021-12-23 13:02:00|577.56|575.16|577.56|575.16|577.56|575.16|577.38|574.98|0
1640264530000|2021-12-23 13:02:10|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1640264540000|2021-12-23 13:02:20|577.19|574.79|576.81|574.41|577.19|574.79|576.81|574.41|0
1640264550000|2021-12-23 13:02:30|577|574.6|576.81|574.41|577|574.6|576.81|574.41|0
1640264570000|2021-12-23 13:02:50|577|574.6|577|574.6|577|574.6|577|574.6|0
1640264580000|2021-12-23 13:03:00|576.81|574.41|576.63|574.23|576.81|574.41|576.63|574.23|0
1640264590000|2021-12-23 13:03:10|576.44|574.04|575.88|573.48|576.44|574.04|575.88|573.48|0
1640264600000|2021-12-23 13:03:20|575.5|573.1|575.69|573.29|575.69|573.29|575.41|573.01|0
1640264610000|2021-12-23 13:03:30|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1640264620000|2021-12-23 13:03:40|576.06|573.66|575.69|573.29|576.06|573.66|575.69|573.29|0
1640264640000|2021-12-23 13:04:00|575.88|573.48|575.69|573.29|575.88|573.48|575.69|573.29|0
1640264650000|2021-12-23 13:04:10|575.88|573.48|575.69|573.29|575.88|573.48|575.69|573.29|0
1640264660000|2021-12-23 13:04:20|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1640264680000|2021-12-23 13:04:40|575.69|573.29|575.32|572.92|575.69|573.29|575.32|572.92|0
1640264700000|2021-12-23 13:05:00|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640264710000|2021-12-23 13:05:10|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1640264720000|2021-12-23 13:05:20|575.5|573.1|575.69|573.29|575.69|573.29|575.5|573.1|0
1640264730000|2021-12-23 13:05:30|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1640264740000|2021-12-23 13:05:40|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1640264750000|2021-12-23 13:05:50|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1640264760000|2021-12-23 13:06:00|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1640264770000|2021-12-23 13:06:10|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1640264780000|2021-12-23 13:06:20|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1640264790000|2021-12-23 13:06:30|575.22|572.82|575.13|572.73|575.22|572.82|575.13|572.73|0
1640264800000|2021-12-23 13:06:40|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1640264820000|2021-12-23 13:07:00|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640264870000|2021-12-23 13:07:50|575.31|572.91|575.13|572.73|575.31|572.91|575.13|572.73|0
1640264880000|2021-12-23 13:08:00|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1640264890000|2021-12-23 13:08:10|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640264910000|2021-12-23 13:08:30|574.94|572.54|574.75|572.35|574.94|572.54|574.75|572.35|0
1640264930000|2021-12-23 13:08:50|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1640264940000|2021-12-23 13:09:00|575.13|572.73|574.94|572.54|575.13|572.73|574.94|572.54|0
1640264950000|2021-12-23 13:09:10|575.13|572.73|575.13|572.73|575.13|572.73|575.13|572.73|0
1640264970000|2021-12-23 13:09:30|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1640264980000|2021-12-23 13:09:40|574.75|572.35|574.94|572.54|574.94|572.54|574.75|572.35|0
1640265030000|2021-12-23 13:10:30|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1640265060000|2021-12-23 13:11:00|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1640265110000|2021-12-23 13:11:50|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1640265120000|2021-12-23 13:12:00|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1640265140000|2021-12-23 13:12:20|574.56|572.16|574.75|572.35|574.75|572.35|574.56|572.16|0
1640265150000|2021-12-23 13:12:30|574.56|572.16|574.75|572.35|574.75|572.35|574.56|572.16|0
1640265170000|2021-12-23 13:12:50|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1640265190000|2021-12-23 13:13:10|574.75|572.35|574.56|572.16|574.75|572.35|574.56|572.16|0
1640265200000|2021-12-23 13:13:20|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1640265210000|2021-12-23 13:13:30|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1640265220000|2021-12-23 13:13:40|574.38|571.98|574.56|572.16|574.56|572.16|574.38|571.98|0
1640265230000|2021-12-23 13:13:50|574.38|571.98|574.56|572.16|574.56|572.16|574.38|571.98|0
1640265240000|2021-12-23 13:14:00|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1640265250000|2021-12-23 13:14:10|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1640265260000|2021-12-23 13:14:20|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1640265280000|2021-12-23 13:14:40|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1640265290000|2021-12-23 13:14:50|575.12|572.72|575.12|572.72|575.12|572.72|575.12|572.72|0
1640265300000|2021-12-23 13:15:00|574.94|572.54|574.75|572.35|574.94|572.54|574.75|572.35|0
1640265310000|2021-12-23 13:15:10|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1640265320000|2021-12-23 13:15:20|574.38|571.98|574.56|572.16|574.56|572.16|574.38|571.98|0
1640265350000|2021-12-23 13:15:50|574.37|571.97|574.56|572.16|574.56|572.16|574.37|571.97|0
1640265360000|2021-12-23 13:16:00|574.46|572.06|574.37|571.97|574.46|572.06|574.37|571.97|0
1640265370000|2021-12-23 13:16:10|574.56|572.16|574.75|572.35|574.75|572.35|574.56|572.16|0
1640265380000|2021-12-23 13:16:20|574.56|572.16|574.75|572.35|574.75|572.35|574.56|572.16|0
1640265400000|2021-12-23 13:16:40|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1640265410000|2021-12-23 13:16:50|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1640265430000|2021-12-23 13:17:10|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1640265440000|2021-12-23 13:17:20|574.37|571.97|574.19|571.79|574.37|571.97|574.19|571.79|0
1640265460000|2021-12-23 13:17:40|574.28|571.88|574.19|571.79|574.28|571.88|574.19|571.79|0
1640265490000|2021-12-23 13:18:10|574.37|571.97|574.37|571.97|574.37|571.97|574.37|571.97|0
1640265500000|2021-12-23 13:18:20|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1640265520000|2021-12-23 13:18:40|574.37|571.97|574.37|571.97|574.37|571.97|574.37|571.97|0
1640265550000|2021-12-23 13:19:10|574.19|571.79|574.19|571.79|574.37|571.97|574.19|571.79|0
1640265570000|2021-12-23 13:19:30|574.37|571.97|574.37|571.97|574.37|571.97|574.37|571.97|0
1640265580000|2021-12-23 13:19:40|574.19|571.79|574.37|571.97|574.37|571.97|574.19|571.79|0
1640265590000|2021-12-23 13:19:50|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1640265620000|2021-12-23 13:20:20|574|571.6|573.81|571.41|574|571.6|573.81|571.41|0
1640265630000|2021-12-23 13:20:30|574|571.6|574|571.6|574|571.6|574|571.6|0
1640265640000|2021-12-23 13:20:40|573.71|571.31|573.63|571.23|573.81|571.41|573.63|571.23|0
1640265650000|2021-12-23 13:20:50|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1640265670000|2021-12-23 13:21:10|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1640265680000|2021-12-23 13:21:20|573.44|571.04|573.81|571.41|573.81|571.41|573.44|571.04|0
1640265690000|2021-12-23 13:21:30|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1640265700000|2021-12-23 13:21:40|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1640265740000|2021-12-23 13:22:20|573.62|571.22|573.81|571.41|573.81|571.41|573.62|571.22|0
1640265750000|2021-12-23 13:22:30|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1640265770000|2021-12-23 13:22:50|573.53|571.13|573.62|571.22|573.62|571.22|573.53|571.13|0
1640265780000|2021-12-23 13:23:00|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1640265790000|2021-12-23 13:23:10|573.34|570.94|573.34|570.94|573.34|570.94|573.34|570.94|0
1640265800000|2021-12-23 13:23:20|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1640265810000|2021-12-23 13:23:30|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1640265830000|2021-12-23 13:23:50|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1640265860000|2021-12-23 13:24:20|573.06|570.66|573.25|570.85|573.25|570.85|573.06|570.66|0
1640265890000|2021-12-23 13:24:50|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1640265900000|2021-12-23 13:25:00|572.88|570.48|572.69|570.29|572.88|570.48|572.69|570.29|0
1640265910000|2021-12-23 13:25:10|572.5|570.1|572.32|569.92|572.5|570.1|572.13|569.73|0
1640265920000|2021-12-23 13:25:20|572.5|570.1|572.5|570.1|572.69|570.29|572.5|570.1|0
1640265930000|2021-12-23 13:25:30|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1640265940000|2021-12-23 13:25:40|572.5|570.1|572.5|570.1|572.5|570.1|572.5|570.1|0
1640265950000|2021-12-23 13:25:50|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1640265970000|2021-12-23 13:26:10|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1640265980000|2021-12-23 13:26:20|573.06|570.66|573.15|570.75|573.15|570.75|573.06|570.66|0
1640265990000|2021-12-23 13:26:30|573.25|570.85|573.06|570.66|573.25|570.85|573.06|570.66|0
1640266010000|2021-12-23 13:26:50|572.88|570.48|572.69|570.29|572.88|570.48|572.69|570.29|0
1640266020000|2021-12-23 13:27:00|572.59|570.19|572.5|570.1|572.59|570.19|572.5|570.1|0
1640266030000|2021-12-23 13:27:10|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1640266100000|2021-12-23 13:28:20|572.5|570.1|572.69|570.29|572.69|570.29|572.5|570.1|0
1640266120000|2021-12-23 13:28:40|572.87|570.47|572.87|570.47|572.87|570.47|572.87|570.47|0
1640266130000|2021-12-23 13:28:50|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1640266140000|2021-12-23 13:29:00|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1640266150000|2021-12-23 13:29:10|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1640266160000|2021-12-23 13:29:20|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1640266180000|2021-12-23 13:29:40|573.25|570.85|573.25|570.85|573.25|570.85|573.25|570.85|0
1640266190000|2021-12-23 13:29:50|573.43|571.03|573.62|571.22|573.62|571.22|573.43|571.03|0
1640266200000|2021-12-23 13:30:00|573.71|571.31|573.71|571.31|573.71|571.31|573.52|571.12|0
1640266210000|2021-12-23 13:30:10|573.81|571.41|573.62|571.22|573.81|571.41|573.62|571.22|0
1640266220000|2021-12-23 13:30:20|573.71|571.31|573.81|571.41|573.81|571.41|573.71|571.31|0
1640266230000|2021-12-23 13:30:30|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1640266240000|2021-12-23 13:30:40|574.18|571.78|573.99|571.59|574.18|571.78|573.99|571.59|0
1640266270000|2021-12-23 13:31:10|573.81|571.41|573.99|571.59|573.99|571.59|573.81|571.41|0
1640266280000|2021-12-23 13:31:20|574.18|571.78|574.37|571.97|574.37|571.97|574.18|571.78|0
1640266290000|2021-12-23 13:31:30|573.81|571.41|573.62|571.22|573.81|571.41|573.62|571.22|0
1640266300000|2021-12-23 13:31:40|573.43|571.03|573.06|570.66|573.43|571.03|573.06|570.66|0
1640266310000|2021-12-23 13:31:50|572.96|570.56|573.06|570.66|573.25|570.85|572.96|570.56|0
1640266320000|2021-12-23 13:32:00|572.87|570.47|572.59|570.19|572.87|570.47|572.59|570.19|0
1640266330000|2021-12-23 13:32:10|572.5|570.1|572.31|569.91|572.5|570.1|572.22|569.82|0
1640266340000|2021-12-23 13:32:20|572.87|570.47|572.87|570.47|572.87|570.47|572.87|570.47|0
1640266370000|2021-12-23 13:32:50|572.69|570.29|572.5|570.1|572.69|570.29|572.5|570.1|0
1640266380000|2021-12-23 13:33:00|572.69|570.29|572.5|570.1|572.87|570.47|572.5|570.1|0
1640266400000|2021-12-23 13:33:20|572.87|570.47|573.06|570.66|573.06|570.66|572.87|570.47|0
1640266410000|2021-12-23 13:33:30|573.43|571.03|573.43|571.03|573.62|571.22|573.43|571.03|0
1640266420000|2021-12-23 13:33:40|573.52|571.12|573.62|571.22|573.62|571.22|573.52|571.12|0
1640266430000|2021-12-23 13:33:50|573.43|571.03|573.81|571.41|573.81|571.41|573.43|571.03|0
1640266440000|2021-12-23 13:34:00|573.62|571.22|573.52|571.12|573.62|571.22|573.52|571.12|0
1640266450000|2021-12-23 13:34:10|573.43|571.03|573.62|571.22|573.81|571.41|573.43|571.03|0
1640266460000|2021-12-23 13:34:20|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1640266470000|2021-12-23 13:34:30|573.24|570.84|573.06|570.66|573.43|571.03|573.06|570.66|0
1640266480000|2021-12-23 13:34:40|573.24|570.84|573.43|571.03|573.43|571.03|573.24|570.84|0
1640266490000|2021-12-23 13:34:50|573.62|571.22|573.43|571.03|573.62|571.22|573.43|571.03|0
1640266500000|2021-12-23 13:35:00|573.62|571.22|573.43|571.03|573.8|571.4|573.43|571.03|0
1640266510000|2021-12-23 13:35:10|573.62|571.22|573.43|571.03|573.62|571.22|573.43|571.03|0
1640266530000|2021-12-23 13:35:30|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1640266540000|2021-12-23 13:35:40|573.8|571.4|573.8|571.4|573.8|571.4|573.8|571.4|0
1640266550000|2021-12-23 13:35:50|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1640266560000|2021-12-23 13:36:00|574.18|571.78|574.18|571.78|574.18|571.78|574.18|571.78|0
1640266570000|2021-12-23 13:36:10|574.36|571.96|574.36|571.96|574.36|571.96|574.36|571.96|0
1640266580000|2021-12-23 13:36:20|574.18|571.78|574.36|571.96|574.36|571.96|574.18|571.78|0
1640266590000|2021-12-23 13:36:30|574.18|571.78|574.18|571.78|574.36|571.96|574.18|571.78|0
1640266600000|2021-12-23 13:36:40|573.99|571.59|573.99|571.59|573.99|571.59|573.99|571.59|0
1640266610000|2021-12-23 13:36:50|574.18|571.78|574.18|571.78|574.18|571.78|574.18|571.78|0
1640266620000|2021-12-23 13:37:00|574.08|571.68|573.99|571.59|574.08|571.68|573.99|571.59|0
1640266630000|2021-12-23 13:37:10|573.8|571.4|573.99|571.59|573.99|571.59|573.8|571.4|0
1640266640000|2021-12-23 13:37:20|574.18|571.78|573.99|571.59|574.18|571.78|573.99|571.59|0
1640266680000|2021-12-23 13:38:00|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1640266690000|2021-12-23 13:38:10|572.87|570.47|572.87|570.47|573.06|570.66|572.87|570.47|0
1640266700000|2021-12-23 13:38:20|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1640266710000|2021-12-23 13:38:30|572.87|570.47|572.87|570.47|572.87|570.47|572.87|570.47|0
1640266720000|2021-12-23 13:38:40|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1640266730000|2021-12-23 13:38:50|572.5|570.1|572.5|570.1|572.5|570.1|572.5|570.1|0
1640266740000|2021-12-23 13:39:00|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1640266750000|2021-12-23 13:39:10|572.5|570.1|572.5|570.1|572.5|570.1|572.5|570.1|0
1640266760000|2021-12-23 13:39:20|572.31|569.91|572.5|570.1|572.5|570.1|572.31|569.91|0
1640266770000|2021-12-23 13:39:30|572.31|569.91|572.12|569.72|572.31|569.91|572.12|569.72|0
1640266780000|2021-12-23 13:39:40|572.31|569.91|572.5|570.1|572.5|570.1|572.31|569.91|0
1640266790000|2021-12-23 13:39:50|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1640266800000|2021-12-23 13:40:00|572.12|569.72|572.12|569.72|572.21|569.81|572.12|569.72|0
1640266810000|2021-12-23 13:40:10|572.31|569.91|571.56|569.16|572.5|570.1|571.56|569.16|0
1640266820000|2021-12-23 13:40:20|571.75|569.35|571.56|569.16|571.75|569.35|571.56|569.16|0
1640266830000|2021-12-23 13:40:30|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1640266840000|2021-12-23 13:40:40|571.19|568.79|570.82|568.42|571.19|568.79|570.82|568.42|0
1640266850000|2021-12-23 13:40:50|571|568.6|570.82|568.42|571|568.6|570.82|568.42|0
1640266860000|2021-12-23 13:41:00|570.63|568.23|571|568.6|571|568.6|570.63|568.23|0
1640266870000|2021-12-23 13:41:10|571.09|568.69|571|568.6|571.19|568.79|571|568.6|0
1640266880000|2021-12-23 13:41:20|570.82|568.42|571|568.6|571|568.6|570.82|568.42|0
1640266890000|2021-12-23 13:41:30|570.91|568.51|571|568.6|571|568.6|570.91|568.51|0
1640266900000|2021-12-23 13:41:40|570.82|568.42|570.82|568.42|570.82|568.42|570.82|568.42|0
1640266910000|2021-12-23 13:41:50|570.63|568.23|570.82|568.42|570.82|568.42|570.63|568.23|0
1640266920000|2021-12-23 13:42:00|570.63|568.23|570.63|568.23|570.63|568.23|570.63|568.23|0
1640266940000|2021-12-23 13:42:20|570.26|567.86|570.26|567.86|570.26|567.86|570.26|567.86|0
1640266950000|2021-12-23 13:42:30|569.7|567.3|568.95|566.55|569.7|567.3|568.95|566.55|0
1640266960000|2021-12-23 13:42:40|569.14|566.74|569.51|567.11|569.51|567.11|569.14|566.74|0
1640266970000|2021-12-23 13:42:50|569.7|567.3|569.32|566.92|569.7|567.3|569.32|566.92|0
1640266980000|2021-12-23 13:43:00|569.51|567.11|569.7|567.3|569.7|567.3|569.51|567.11|0
1640267000000|2021-12-23 13:43:20|569.88|567.48|569.88|567.48|569.88|567.48|569.88|567.48|0
1640267020000|2021-12-23 13:43:40|570.07|567.67|570.26|567.86|570.26|567.86|570.07|567.67|0
1640267030000|2021-12-23 13:43:50|570.44|568.04|570.26|567.86|570.44|568.04|570.26|567.86|0
1640267040000|2021-12-23 13:44:00|570.16|567.76|570.26|567.86|570.26|567.86|570.07|567.67|0
1640267050000|2021-12-23 13:44:10|570.44|568.04|570.44|568.04|570.44|568.04|570.44|568.04|0
1640267060000|2021-12-23 13:44:20|570.26|567.86|570.26|567.86|570.26|567.86|570.26|567.86|0
1640267070000|2021-12-23 13:44:30|570.44|568.04|570.44|568.04|570.44|568.04|570.44|568.04|0
1640267090000|2021-12-23 13:44:50|570.25|567.85|570.25|567.85|570.25|567.85|570.25|567.85|0
1640267100000|2021-12-23 13:45:00|570.07|567.67|570.25|567.85|570.44|568.04|570.07|567.67|0
1640267110000|2021-12-23 13:45:10|570.07|567.67|570.44|568.04|570.44|568.04|570.07|567.67|0
1640267120000|2021-12-23 13:45:20|570.53|568.13|570.53|568.13|570.53|568.13|570.44|568.04|0
1640267130000|2021-12-23 13:45:30|570.81|568.41|570.81|568.41|570.81|568.41|570.81|568.41|0
1640267140000|2021-12-23 13:45:40|571|568.6|571|568.6|571|568.6|571|568.6|0
1640267150000|2021-12-23 13:45:50|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1640267160000|2021-12-23 13:46:00|571.28|568.88|571.56|569.16|571.56|569.16|571.28|568.88|0
1640267170000|2021-12-23 13:46:10|571.75|569.35|571.75|569.35|571.75|569.35|571.75|569.35|0
1640267180000|2021-12-23 13:46:20|571.56|569.16|571.75|569.35|571.75|569.35|571.56|569.16|0
1640267190000|2021-12-23 13:46:30|571.56|569.16|571.56|569.16|571.56|569.16|571.56|569.16|0
1640267220000|2021-12-23 13:47:00|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1640267230000|2021-12-23 13:47:10|571.28|568.88|571.56|569.16|571.56|569.16|571.28|568.88|0
1640267240000|2021-12-23 13:47:20|571.75|569.35|571.56|569.16|571.75|569.35|571.56|569.16|0
1640267250000|2021-12-23 13:47:30|571.37|568.97|571.56|569.16|571.56|569.16|571.37|568.97|0
1640267260000|2021-12-23 13:47:40|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1640267270000|2021-12-23 13:47:50|571.56|569.16|571.37|568.97|571.56|569.16|571.37|568.97|0
1640267280000|2021-12-23 13:48:00|571.56|569.16|571.56|569.16|571.56|569.16|571.56|569.16|0
1640267290000|2021-12-23 13:48:10|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1640267320000|2021-12-23 13:48:40|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1640267330000|2021-12-23 13:48:50|572.12|569.72|572.3|569.9|572.3|569.9|572.12|569.72|0
1640267340000|2021-12-23 13:49:00|572.49|570.09|572.68|570.28|572.68|570.28|572.39|569.99|0
1640267350000|2021-12-23 13:49:10|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1640267360000|2021-12-23 13:49:20|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1640267370000|2021-12-23 13:49:30|572.49|570.09|572.68|570.28|572.68|570.28|572.49|570.09|0
1640267380000|2021-12-23 13:49:40|572.77|570.37|572.68|570.28|572.77|570.37|572.68|570.28|0
1640267390000|2021-12-23 13:49:50|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1640267400000|2021-12-23 13:50:00|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1640267420000|2021-12-23 13:50:20|572.49|570.09|572.68|570.28|572.68|570.28|572.49|570.09|0
1640267460000|2021-12-23 13:51:00|572.86|570.46|572.68|570.28|572.86|570.46|572.68|570.28|0
1640267470000|2021-12-23 13:51:10|572.49|570.09|572.3|569.9|572.49|570.09|572.3|569.9|0
1640267480000|2021-12-23 13:51:20|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1640267490000|2021-12-23 13:51:30|572.3|569.9|572.49|570.09|572.49|570.09|572.3|569.9|0
1640267500000|2021-12-23 13:51:40|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1640267520000|2021-12-23 13:52:00|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1640267530000|2021-12-23 13:52:10|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1640267560000|2021-12-23 13:52:40|572.12|569.72|572.3|569.9|572.3|569.9|572.12|569.72|0
1640267580000|2021-12-23 13:53:00|572.49|570.09|572.68|570.28|572.68|570.28|572.49|570.09|0
1640267590000|2021-12-23 13:53:10|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1640267620000|2021-12-23 13:53:40|572.67|570.27|572.49|570.09|572.67|570.27|572.49|570.09|0
1640267630000|2021-12-23 13:53:50|572.58|570.18|572.49|570.09|572.58|570.18|572.49|570.09|0
1640267660000|2021-12-23 13:54:20|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1640267670000|2021-12-23 13:54:30|572.11|569.71|572.11|569.71|572.11|569.71|572.11|569.71|0
1640267690000|2021-12-23 13:54:50|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1640267700000|2021-12-23 13:55:00|572.11|569.71|572.11|569.71|572.11|569.71|572.11|569.71|0
1640267720000|2021-12-23 13:55:20|571.93|569.53|572.3|569.9|572.3|569.9|571.93|569.53|0
1640267730000|2021-12-23 13:55:30|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1640267740000|2021-12-23 13:55:40|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1640267760000|2021-12-23 13:56:00|572.11|569.71|572.11|569.71|572.11|569.71|572.11|569.71|0
1640267770000|2021-12-23 13:56:10|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1640267790000|2021-12-23 13:56:30|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1640267800000|2021-12-23 13:56:40|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1640267810000|2021-12-23 13:56:50|572.11|569.71|572.11|569.71|572.11|569.71|572.11|569.71|0
1640267820000|2021-12-23 13:57:00|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1640267830000|2021-12-23 13:57:10|572.67|570.27|572.86|570.46|572.86|570.46|572.67|570.27|0
1640267850000|2021-12-23 13:57:30|573.05|570.65|573.05|570.65|573.05|570.65|573.05|570.65|0
1640267860000|2021-12-23 13:57:40|572.86|570.46|573.05|570.65|573.05|570.65|572.86|570.46|0
1640267880000|2021-12-23 13:58:00|573.23|570.83|573.05|570.65|573.23|570.83|573.05|570.65|0
1640267900000|2021-12-23 13:58:20|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1640267920000|2021-12-23 13:58:40|573.05|570.65|573.05|570.65|573.05|570.65|573.05|570.65|0
1640267930000|2021-12-23 13:58:50|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1640267940000|2021-12-23 13:59:00|572.67|570.27|572.67|570.27|572.86|570.46|572.67|570.27|0
1640267950000|2021-12-23 13:59:10|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1640267980000|2021-12-23 13:59:40|572.67|570.27|572.67|570.27|572.67|570.27|572.67|570.27|0
1640267990000|2021-12-23 13:59:50|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1640268000000|2021-12-23 14:00:00|573.05|570.65|573.61|571.21|573.61|571.21|573.05|570.65|0
1640268020000|2021-12-23 14:00:20|573.79|571.39|573.79|571.39|573.79|571.39|573.61|571.21|0
1640268030000|2021-12-23 14:00:30|573.61|571.21|573.61|571.21|573.61|571.21|573.61|571.21|0
1640268040000|2021-12-23 14:00:40|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1640268060000|2021-12-23 14:01:00|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1640268070000|2021-12-23 14:01:10|573.69|571.29|573.69|571.29|573.69|571.29|573.69|571.29|0
1640268080000|2021-12-23 14:01:20|573.79|571.39|573.6|571.2|573.79|571.39|573.6|571.2|0
1640268090000|2021-12-23 14:01:30|573.79|571.39|573.98|571.58|573.98|571.58|573.79|571.39|0
1640268130000|2021-12-23 14:02:10|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1640268150000|2021-12-23 14:02:30|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1640268160000|2021-12-23 14:02:40|573.79|571.39|573.88|571.48|573.88|571.48|573.79|571.39|0
1640268170000|2021-12-23 14:02:50|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1640268190000|2021-12-23 14:03:10|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1640268200000|2021-12-23 14:03:20|574.35|571.95|574.35|571.95|574.35|571.95|574.16|571.76|0
1640268210000|2021-12-23 14:03:30|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1640268220000|2021-12-23 14:03:40|574.72|572.32|575.1|572.7|575.29|572.89|574.72|572.32|0
1640268250000|2021-12-23 14:04:10|574.91|572.51|575.1|572.7|575.1|572.7|574.91|572.51|0
1640268260000|2021-12-23 14:04:20|574.91|572.51|575.1|572.7|575.1|572.7|574.91|572.51|0
1640268270000|2021-12-23 14:04:30|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1640268280000|2021-12-23 14:04:40|575.1|572.7|574.91|572.51|575.1|572.7|574.91|572.51|0
1640268300000|2021-12-23 14:05:00|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1640268310000|2021-12-23 14:05:10|574.16|571.76|574.35|571.95|574.35|571.95|574.16|571.76|0
1640268330000|2021-12-23 14:05:30|574.54|572.14|574.72|572.32|574.72|572.32|574.54|572.14|0
1640268340000|2021-12-23 14:05:40|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1640268350000|2021-12-23 14:05:50|574.72|572.32|574.54|572.14|574.72|572.32|574.54|572.14|0
1640268360000|2021-12-23 14:06:00|574.35|571.95|573.98|571.58|574.35|571.95|573.98|571.58|0
1640268370000|2021-12-23 14:06:10|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1640268390000|2021-12-23 14:06:30|574.35|571.95|574.72|572.32|574.72|572.32|574.35|571.95|0
1640268400000|2021-12-23 14:06:40|574.54|572.14|574.54|572.14|574.54|572.14|574.54|572.14|0
1640268410000|2021-12-23 14:06:50|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1640268420000|2021-12-23 14:07:00|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1640268430000|2021-12-23 14:07:10|575.1|572.7|574.91|572.51|575.1|572.7|574.91|572.51|0
1640268440000|2021-12-23 14:07:20|575.1|572.7|574.91|572.51|575.1|572.7|574.91|572.51|0
1640268460000|2021-12-23 14:07:40|574.72|572.32|574.91|572.51|574.91|572.51|574.72|572.32|0
1640268470000|2021-12-23 14:07:50|575.1|572.7|574.72|572.32|575.1|572.7|574.72|572.32|0
1640268480000|2021-12-23 14:08:00|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1640268490000|2021-12-23 14:08:10|575.1|572.7|575.1|572.7|575.1|572.7|575.1|572.7|0
1640268500000|2021-12-23 14:08:20|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1640268510000|2021-12-23 14:08:30|575.1|572.7|574.91|572.51|575.1|572.7|574.91|572.51|0
1640268520000|2021-12-23 14:08:40|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1640268530000|2021-12-23 14:08:50|574.54|572.14|574.35|571.95|574.54|572.14|574.35|571.95|0
1640268540000|2021-12-23 14:09:00|574.25|571.85|574.54|572.14|574.54|572.14|574.25|571.85|0
1640268550000|2021-12-23 14:09:10|574.72|572.32|574.91|572.51|574.91|572.51|574.72|572.32|0
1640268560000|2021-12-23 14:09:20|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1640268570000|2021-12-23 14:09:30|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1640268580000|2021-12-23 14:09:40|574.72|572.32|574.91|572.51|574.91|572.51|574.72|572.32|0
1640268590000|2021-12-23 14:09:50|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1640268610000|2021-12-23 14:10:10|574.91|572.51|574.72|572.32|574.91|572.51|574.72|572.32|0
1640268620000|2021-12-23 14:10:20|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1640268630000|2021-12-23 14:10:30|575.1|572.7|575.1|572.7|575.1|572.7|575.1|572.7|0
1640268640000|2021-12-23 14:10:40|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1640268650000|2021-12-23 14:10:50|575.1|572.7|575.09|572.69|575.1|572.7|575.09|572.69|0
1640268660000|2021-12-23 14:11:00|575.28|572.88|574.91|572.51|575.28|572.88|574.91|572.51|0
1640268680000|2021-12-23 14:11:20|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1640268690000|2021-12-23 14:11:30|574.62|572.22|574.35|571.95|574.62|572.22|574.35|571.95|0
1640268710000|2021-12-23 14:11:50|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1640268720000|2021-12-23 14:12:00|574.35|571.95|574.16|571.76|574.35|571.95|574.16|571.76|0
1640268750000|2021-12-23 14:12:30|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1640268760000|2021-12-23 14:12:40|573.79|571.39|573.6|571.2|573.79|571.39|573.6|571.2|0
1640268770000|2021-12-23 14:12:50|573.41|571.01|573.6|571.2|573.6|571.2|573.41|571.01|0
1640268780000|2021-12-23 14:13:00|573.41|571.01|573.6|571.2|573.6|571.2|573.41|571.01|0
1640268790000|2021-12-23 14:13:10|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1640268810000|2021-12-23 14:13:30|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1640268860000|2021-12-23 14:14:20|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1640268880000|2021-12-23 14:14:40|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1640268890000|2021-12-23 14:14:50|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1640268910000|2021-12-23 14:15:10|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1640268920000|2021-12-23 14:15:20|573.41|571.01|573.6|571.2|573.6|571.2|573.41|571.01|0
1640268930000|2021-12-23 14:15:30|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1640268970000|2021-12-23 14:16:10|573.87|571.47|573.97|571.57|573.97|571.57|573.87|571.47|0
1640268980000|2021-12-23 14:16:20|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1640268990000|2021-12-23 14:16:30|573.97|571.57|573.97|571.57|573.97|571.57|573.78|571.38|0
1640269000000|2021-12-23 14:16:40|573.78|571.38|573.97|571.57|573.97|571.57|573.78|571.38|0
1640269030000|2021-12-23 14:17:10|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1640269040000|2021-12-23 14:17:20|573.97|571.57|573.6|571.2|573.97|571.57|573.6|571.2|0
1640269060000|2021-12-23 14:17:40|573.78|571.38|573.87|571.47|573.87|571.47|573.78|571.38|0
1640269070000|2021-12-23 14:17:50|573.97|571.57|573.78|571.38|573.97|571.57|573.78|571.38|0
1640269110000|2021-12-23 14:18:30|573.6|571.2|573.69|571.29|573.69|571.29|573.6|571.2|0
1640269120000|2021-12-23 14:18:40|573.6|571.2|573.22|570.82|573.6|571.2|573.22|570.82|0
1640269130000|2021-12-23 14:18:50|573.04|570.64|573.04|570.64|573.04|570.64|573.04|570.64|0
1640269140000|2021-12-23 14:19:00|573.22|570.82|573.04|570.64|573.22|570.82|573.04|570.64|0
1640269150000|2021-12-23 14:19:10|573.22|570.82|573.04|570.64|573.22|570.82|573.04|570.64|0
1640269160000|2021-12-23 14:19:20|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1640269170000|2021-12-23 14:19:30|572.48|570.08|572.66|570.26|572.85|570.45|572.48|570.08|0
1640269180000|2021-12-23 14:19:40|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1640269200000|2021-12-23 14:20:00|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1640269210000|2021-12-23 14:20:10|572.47|570.07|572.47|570.07|572.47|570.07|572.29|569.89|0
1640269220000|2021-12-23 14:20:20|572.66|570.26|572.66|570.26|572.85|570.45|572.66|570.26|0
1640269230000|2021-12-23 14:20:30|572.47|570.07|572.47|570.07|572.47|570.07|572.47|570.07|0
1640269240000|2021-12-23 14:20:40|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1640269250000|2021-12-23 14:20:50|572.85|570.45|572.85|570.45|572.85|570.45|572.66|570.26|0
1640269260000|2021-12-23 14:21:00|572.66|570.26|572.47|570.07|572.66|570.26|572.47|570.07|0
1640269270000|2021-12-23 14:21:10|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1640269280000|2021-12-23 14:21:20|572.47|570.07|572.66|570.26|572.66|570.26|572.47|570.07|0
1640269290000|2021-12-23 14:21:30|572.47|570.07|572.47|570.07|572.47|570.07|572.47|570.07|0
1640269300000|2021-12-23 14:21:40|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1640269320000|2021-12-23 14:22:00|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1640269330000|2021-12-23 14:22:10|573.03|570.63|573.22|570.82|573.22|570.82|573.03|570.63|0
1640269340000|2021-12-23 14:22:20|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1640269350000|2021-12-23 14:22:30|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1640269370000|2021-12-23 14:22:50|573.03|570.63|573.22|570.82|573.22|570.82|573.03|570.63|0
1640269390000|2021-12-23 14:23:10|573.41|571.01|573.59|571.19|573.59|571.19|573.41|571.01|0
1640269400000|2021-12-23 14:23:20|573.41|571.01|573.5|571.1|573.5|571.1|573.41|571.01|0
1640269410000|2021-12-23 14:23:30|573.59|571.19|573.41|571.01|573.59|571.19|573.41|571.01|0
1640269440000|2021-12-23 14:24:00|573.59|571.19|573.59|571.19|573.59|571.19|573.59|571.19|0
1640269450000|2021-12-23 14:24:10|573.78|571.38|573.59|571.19|573.78|571.38|573.59|571.19|0
1640269480000|2021-12-23 14:24:40|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1640269490000|2021-12-23 14:24:50|573.59|571.19|573.41|571.01|573.59|571.19|573.41|571.01|0
1640269500000|2021-12-23 14:25:00|573.59|571.19|573.41|571.01|573.59|571.19|573.41|571.01|0
1640269550000|2021-12-23 14:25:50|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1640269580000|2021-12-23 14:26:20|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1640269600000|2021-12-23 14:26:40|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1640269610000|2021-12-23 14:26:50|573.41|571.01|573.22|570.82|573.41|571.01|573.22|570.82|0
1640269620000|2021-12-23 14:27:00|573.41|571.01|573.78|571.38|573.78|571.38|573.41|571.01|0
1640269630000|2021-12-23 14:27:10|573.59|571.19|573.59|571.19|573.59|571.19|573.59|571.19|0
1640269640000|2021-12-23 14:27:20|573.4|571|573.4|571|573.4|571|573.4|571|0
1640269650000|2021-12-23 14:27:30|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1640269660000|2021-12-23 14:27:40|573.4|571|573.03|570.63|573.4|571|573.03|570.63|0
1640269670000|2021-12-23 14:27:50|573.22|570.82|573.22|570.82|573.22|570.82|573.03|570.63|0
1640269680000|2021-12-23 14:28:00|573.03|570.63|572.66|570.26|573.03|570.63|572.66|570.26|0
1640269690000|2021-12-23 14:28:10|572.28|569.88|572.84|570.44|572.84|570.44|572.28|569.88|0
1640269710000|2021-12-23 14:28:30|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1640269730000|2021-12-23 14:28:50|573.22|570.82|573.22|570.82|573.22|570.82|573.03|570.63|0
1640269750000|2021-12-23 14:29:10|573.31|570.91|573.22|570.82|573.31|570.91|573.22|570.82|0
1640269760000|2021-12-23 14:29:20|573.31|570.91|573.22|570.82|573.31|570.91|573.22|570.82|0
1640269770000|2021-12-23 14:29:30|573.31|570.91|572.66|570.26|573.4|571|572.66|570.26|0
1640269780000|2021-12-23 14:29:40|572.47|570.07|572.47|570.07|572.47|570.07|572.28|569.88|0
1640269790000|2021-12-23 14:29:50|572.28|569.88|572.28|569.88|572.28|569.88|572.28|569.88|0
1640269800000|2021-12-23 14:30:00|572.84|570.44|573.22|570.82|573.22|570.82|572.84|570.44|0
1640269810000|2021-12-23 14:30:10|573.59|571.19|573.96|571.56|573.96|571.56|573.4|571|0
1640269820000|2021-12-23 14:30:20|573.4|571|573.59|571.19|573.78|571.38|573.4|571|0
1640269830000|2021-12-23 14:30:30|573.96|571.56|573.22|570.82|573.96|571.56|573.22|570.82|0
1640269840000|2021-12-23 14:30:40|573.4|571|573.03|570.63|573.4|571|573.03|570.63|0
1640269850000|2021-12-23 14:30:50|572.84|570.44|572.66|570.26|573.03|570.63|572.66|570.26|0
1640269860000|2021-12-23 14:31:00|572.1|569.7|571.72|569.32|572.1|569.7|571.72|569.32|0
1640269870000|2021-12-23 14:31:10|572.47|570.07|572.84|570.44|572.84|570.44|572.47|570.07|0
1640269880000|2021-12-23 14:31:20|573.03|570.63|573.4|571|573.59|571.19|573.03|570.63|0
1640269890000|2021-12-23 14:31:30|573.78|571.38|574.34|571.94|574.34|571.94|573.78|571.38|0
1640269900000|2021-12-23 14:31:40|574.71|572.31|574.71|572.31|574.71|572.31|574.52|572.12|0
1640269910000|2021-12-23 14:31:50|574.9|572.5|575.46|573.06|575.46|573.06|574.9|572.5|0
1640269920000|2021-12-23 14:32:00|575.27|572.87|576.21|573.81|576.21|573.81|575.27|572.87|0
1640269930000|2021-12-23 14:32:10|576.39|573.99|576.58|574.18|576.77|574.37|576.39|573.99|0
1640269940000|2021-12-23 14:32:20|576.77|574.37|577.7|575.3|577.7|575.3|576.77|574.37|0
1640269960000|2021-12-23 14:32:40|577.52|575.12|577.89|575.49|577.89|575.49|577.33|574.93|0
1640269970000|2021-12-23 14:32:50|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1640269980000|2021-12-23 14:33:00|577.52|575.12|577.33|574.93|577.52|575.12|577.14|574.74|0
1640269990000|2021-12-23 14:33:10|577.14|574.74|577.52|575.12|577.52|575.12|577.14|574.74|0
1640270000000|2021-12-23 14:33:20|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1640270010000|2021-12-23 14:33:30|577.89|575.49|577.7|575.3|577.89|575.49|577.7|575.3|0
1640270020000|2021-12-23 14:33:40|577.89|575.49|577.52|575.12|577.89|575.49|577.52|575.12|0
1640270030000|2021-12-23 14:33:50|577.7|575.3|577.33|574.93|577.7|575.3|577.33|574.93|0
1640270040000|2021-12-23 14:34:00|577.14|574.74|577.33|574.93|577.33|574.93|577.14|574.74|0
1640270050000|2021-12-23 14:34:10|577.52|575.12|577.89|575.49|577.89|575.49|577.52|575.12|0
1640270060000|2021-12-23 14:34:20|578.08|575.68|579.39|576.99|579.39|576.99|578.08|575.68|0
1640270070000|2021-12-23 14:34:30|579.58|577.18|579.58|577.18|579.77|577.37|579.58|577.18|0
1640270080000|2021-12-23 14:34:40|579.39|576.99|579.39|576.99|579.39|576.99|579.2|576.8|0
1640270090000|2021-12-23 14:34:50|579.58|577.18|579.39|576.99|579.58|577.18|579.39|576.99|0
1640270100000|2021-12-23 14:35:00|579.58|577.18|579.58|577.18|579.58|577.18|579.39|576.99|0
1640270110000|2021-12-23 14:35:10|579.95|577.55|580.52|578.12|580.52|578.12|579.95|577.55|0
1640270120000|2021-12-23 14:35:20|580.7|578.3|581.08|578.68|581.08|578.68|580.7|578.3|0
1640270130000|2021-12-23 14:35:30|581.27|578.87|581.64|579.24|581.64|579.24|581.27|578.87|0
1640270140000|2021-12-23 14:35:40|581.45|579.05|581.64|579.24|581.64|579.24|581.45|579.05|0
1640270150000|2021-12-23 14:35:50|581.83|579.43|581.83|579.43|582.02|579.62|581.83|579.43|0
1640270160000|2021-12-23 14:36:00|582.02|579.62|582.39|579.99|582.39|579.99|582.02|579.62|0
1640270170000|2021-12-23 14:36:10|582.21|579.81|582.02|579.62|582.39|579.99|582.02|579.62|0
1640270180000|2021-12-23 14:36:20|581.83|579.43|581.83|579.43|581.83|579.43|581.83|579.43|0
1640270190000|2021-12-23 14:36:30|581.64|579.24|582.21|579.81|582.21|579.81|581.64|579.24|0
1640270200000|2021-12-23 14:36:40|582.39|579.99|581.64|579.24|582.39|579.99|581.64|579.24|0
1640270210000|2021-12-23 14:36:50|582.02|579.62|581.45|579.05|582.02|579.62|581.45|579.05|0
1640270220000|2021-12-23 14:37:00|581.64|579.24|581.27|578.87|581.64|579.24|581.27|578.87|0
1640270230000|2021-12-23 14:37:10|581.64|579.24|581.54|579.14|581.83|579.43|581.45|579.05|0
1640270240000|2021-12-23 14:37:20|581.83|579.43|581.64|579.24|581.83|579.43|581.64|579.24|0
1640270250000|2021-12-23 14:37:30|581.83|579.43|582.77|580.37|582.77|580.37|581.83|579.43|0
1640270260000|2021-12-23 14:37:40|582.96|580.56|582.39|579.99|582.96|580.56|582.39|579.99|0
1640270270000|2021-12-23 14:37:50|582.58|580.18|582.39|579.99|582.58|580.18|582.21|579.81|0
1640270280000|2021-12-23 14:38:00|582.96|580.56|584.09|581.69|584.09|581.69|582.96|580.56|0
1640270290000|2021-12-23 14:38:10|584.27|581.87|584.84|582.44|584.84|582.44|584.27|581.87|0
1640270300000|2021-12-23 14:38:20|585.22|582.82|585.4|583|585.4|583|585.03|582.63|0
1640270310000|2021-12-23 14:38:30|585.59|583.19|585.22|582.82|585.59|583.19|585.03|582.63|0
1640270320000|2021-12-23 14:38:40|585.03|582.63|585.78|583.38|585.78|583.38|585.03|582.63|0
1640270330000|2021-12-23 14:38:50|586.16|583.76|586.53|584.13|586.72|584.32|586.16|583.76|0
1640270340000|2021-12-23 14:39:00|586.16|583.76|586.91|584.51|586.91|584.51|586.16|583.76|0
1640270350000|2021-12-23 14:39:10|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1640270360000|2021-12-23 14:39:20|586.53|584.13|586.72|584.32|586.91|584.51|586.53|584.13|0
1640270370000|2021-12-23 14:39:30|586.53|584.13|586.53|584.13|586.53|584.13|586.35|583.95|0
1640270380000|2021-12-23 14:39:40|586.72|584.32|586.53|584.13|586.91|584.51|586.53|584.13|0
1640270390000|2021-12-23 14:39:50|585.78|583.38|585.4|583|585.78|583.38|585.03|582.63|0
1640270400000|2021-12-23 14:40:00|585.21|582.81|585.21|582.81|585.4|583|585.21|582.81|0
1640270410000|2021-12-23 14:40:10|584.84|582.44|584.65|582.25|585.03|582.63|584.65|582.25|0
1640270420000|2021-12-23 14:40:20|584.46|582.06|584.65|582.25|584.65|582.25|584.46|582.06|0
1640270430000|2021-12-23 14:40:30|584.46|582.06|583.33|580.93|584.46|582.06|583.33|580.93|0
1640270440000|2021-12-23 14:40:40|583.52|581.12|583.71|581.31|583.71|581.31|583.52|581.12|0
1640270450000|2021-12-23 14:40:50|583.33|580.93|583.14|580.74|583.33|580.93|583.14|580.74|0
1640270460000|2021-12-23 14:41:00|583.71|581.31|582.96|580.56|583.71|581.31|582.96|580.56|0
1640270470000|2021-12-23 14:41:10|583.52|581.12|583.23|580.83|583.52|581.12|583.23|580.83|0
1640270480000|2021-12-23 14:41:20|582.77|580.37|582.39|579.99|582.96|580.56|582.39|579.99|0
1640270490000|2021-12-23 14:41:30|582.02|579.62|581.83|579.43|582.02|579.62|581.26|578.86|0
1640270500000|2021-12-23 14:41:40|581.64|579.24|581.26|578.86|581.64|579.24|581.26|578.86|0
1640270510000|2021-12-23 14:41:50|581.64|579.24|581.45|579.05|581.64|579.24|581.45|579.05|0
1640270520000|2021-12-23 14:42:00|581.26|578.86|581.26|578.86|581.26|578.86|580.89|578.49|0
1640270530000|2021-12-23 14:42:10|581.64|579.24|581.64|579.24|581.64|579.24|581.45|579.05|0
1640270540000|2021-12-23 14:42:20|582.02|579.62|582.2|579.8|582.2|579.8|581.83|579.43|0
1640270550000|2021-12-23 14:42:30|582.39|579.99|582.77|580.37|582.95|580.55|582.39|579.99|0
1640270560000|2021-12-23 14:42:40|582.58|580.18|582.58|580.18|582.77|580.37|582.58|580.18|0
1640270570000|2021-12-23 14:42:50|582.77|580.37|582.58|580.18|582.77|580.37|582.39|579.99|0
1640270580000|2021-12-23 14:43:00|582.77|580.37|583.14|580.74|583.14|580.74|582.77|580.37|0
1640270590000|2021-12-23 14:43:10|582.95|580.55|583.52|581.12|583.71|581.31|582.95|580.55|0
1640270600000|2021-12-23 14:43:20|583.71|581.31|583.71|581.31|583.71|581.31|583.14|580.74|0
1640270610000|2021-12-23 14:43:30|583.33|580.93|582.39|579.99|583.33|580.93|582.39|579.99|0
1640270620000|2021-12-23 14:43:40|582.2|579.8|582.01|579.61|582.2|579.8|582.01|579.61|0
1640270630000|2021-12-23 14:43:50|582.39|579.99|582.39|579.99|582.48|580.08|582.39|579.99|0
1640270640000|2021-12-23 14:44:00|582.01|579.61|582.77|580.37|582.77|580.37|582.01|579.61|0
1640270650000|2021-12-23 14:44:10|582.95|580.55|582.95|580.55|583.14|580.74|582.95|580.55|0
1640270660000|2021-12-23 14:44:20|582.77|580.37|583.33|580.93|583.33|580.93|582.77|580.37|0
1640270670000|2021-12-23 14:44:30|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1640270680000|2021-12-23 14:44:40|583.33|580.93|583.52|581.12|583.52|581.12|583.14|580.74|0
1640270690000|2021-12-23 14:44:50|583.89|581.49|583.71|581.31|583.89|581.49|583.71|581.31|0
1640270700000|2021-12-23 14:45:00|584.27|581.87|584.27|581.87|584.27|581.87|584.08|581.68|0
1640270710000|2021-12-23 14:45:10|584.46|582.06|584.65|582.25|584.65|582.25|584.46|582.06|0
1640270720000|2021-12-23 14:45:20|584.84|582.44|584.84|582.44|585.02|582.62|584.84|582.44|0
1640270730000|2021-12-23 14:45:30|584.65|582.25|584.46|582.06|584.83|582.43|584.46|582.06|0
1640270740000|2021-12-23 14:45:40|583.52|581.12|584.27|581.87|584.27|581.87|583.52|581.12|0
1640270750000|2021-12-23 14:45:50|584.46|582.06|584.27|581.87|584.46|582.06|584.08|581.68|0
1640270760000|2021-12-23 14:46:00|583.89|581.49|583.71|581.31|583.89|581.49|583.71|581.31|0
1640270770000|2021-12-23 14:46:10|583.33|580.93|582.76|580.36|583.33|580.93|582.76|580.36|0
1640270780000|2021-12-23 14:46:20|582.58|580.18|581.83|579.43|582.58|580.18|581.83|579.43|0
1640270790000|2021-12-23 14:46:30|581.54|579.14|582.01|579.61|582.39|579.99|581.45|579.05|0
1640270800000|2021-12-23 14:46:40|582.39|579.99|582.39|579.99|582.58|580.18|582.39|579.99|0
1640270810000|2021-12-23 14:46:50|582.76|580.36|583.33|580.93|583.33|580.93|582.39|579.99|0
1640270820000|2021-12-23 14:47:00|583.14|580.74|583.33|580.93|583.33|580.93|583.14|580.74|0
1640270830000|2021-12-23 14:47:10|582.39|579.99|582.76|580.36|582.76|580.36|582.39|579.99|0
1640270840000|2021-12-23 14:47:20|582.95|580.55|583.14|580.74|583.7|581.3|582.95|580.55|0
1640270850000|2021-12-23 14:47:30|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1640270860000|2021-12-23 14:47:40|583.33|580.93|583.7|581.3|583.7|581.3|583.33|580.93|0
1640270870000|2021-12-23 14:47:50|583.89|581.49|583.89|581.49|583.89|581.49|583.7|581.3|0
1640270880000|2021-12-23 14:48:00|583.7|581.3|584.08|581.68|584.27|581.87|583.7|581.3|0
1640270890000|2021-12-23 14:48:10|583.89|581.49|582.95|580.55|583.89|581.49|582.95|580.55|0
1640270900000|2021-12-23 14:48:20|582.76|580.36|582.95|580.55|582.95|580.55|582.58|580.18|0
1640270910000|2021-12-23 14:48:30|582.76|580.36|582.58|580.18|582.76|580.36|582.58|580.18|0
1640270920000|2021-12-23 14:48:40|582.67|580.27|582.2|579.8|582.67|580.27|582.2|579.8|0
1640270930000|2021-12-23 14:48:50|582.01|579.61|581.82|579.42|582.2|579.8|581.82|579.42|0
1640270940000|2021-12-23 14:49:00|582.2|579.8|582.39|579.99|582.39|579.99|582.2|579.8|0
1640270950000|2021-12-23 14:49:10|582.58|580.18|582.39|579.99|582.58|580.18|582.39|579.99|0
1640270960000|2021-12-23 14:49:20|582.01|579.61|583.61|581.21|583.61|581.21|582.01|579.61|0
1640270970000|2021-12-23 14:49:30|583.14|580.74|583.05|580.65|583.14|580.74|582.95|580.55|0
1640270980000|2021-12-23 14:49:40|583.24|580.84|582.86|580.46|583.24|580.84|582.86|580.46|0
1640270990000|2021-12-23 14:49:50|583.23|580.83|583.42|581.02|583.61|581.21|583.23|580.83|0
1640271000000|2021-12-23 14:50:00|583.14|580.74|583.61|581.21|583.7|581.3|583.14|580.74|0
1640271010000|2021-12-23 14:50:10|583.8|581.4|583.99|581.59|583.99|581.59|583.61|581.21|0
1640271020000|2021-12-23 14:50:20|583.61|581.21|584.26|581.86|584.26|581.86|583.61|581.21|0
1640271030000|2021-12-23 14:50:30|584.92|582.52|584.92|582.52|584.92|582.52|584.74|582.34|0
1640271040000|2021-12-23 14:50:40|584.55|582.15|583.99|581.59|584.55|582.15|583.99|581.59|0
1640271050000|2021-12-23 14:50:50|584.08|581.68|583.8|581.4|584.17|581.77|583.8|581.4|0
1640271060000|2021-12-23 14:51:00|583.99|581.59|584.45|582.05|584.45|582.05|583.99|581.59|0
1640271070000|2021-12-23 14:51:10|584.36|581.96|584.64|582.24|584.74|582.34|584.26|581.86|0
1640271080000|2021-12-23 14:51:20|584.55|582.15|584.55|582.15|584.74|582.34|584.55|582.15|0
1640271090000|2021-12-23 14:51:30|584.36|581.96|584.55|582.15|584.55|582.15|584.36|581.96|0
1640271100000|2021-12-23 14:51:40|584.45|582.05|584.64|582.24|584.74|582.34|584.45|582.05|0
1640271110000|2021-12-23 14:51:50|584.36|581.96|584.74|582.34|584.74|582.34|584.36|581.96|0
1640271120000|2021-12-23 14:52:00|584.55|582.15|584.55|582.15|584.92|582.52|584.55|582.15|0
1640271130000|2021-12-23 14:52:10|585.11|582.71|585.3|582.9|585.49|583.09|585.11|582.71|0
1640271140000|2021-12-23 14:52:20|585.49|583.09|585.68|583.28|585.68|583.28|585.49|583.09|0
1640271150000|2021-12-23 14:52:30|585.86|583.46|585.86|583.46|585.86|583.46|585.68|583.28|0
1640271160000|2021-12-23 14:52:40|586.05|583.65|585.95|583.55|586.05|583.65|585.86|583.46|0
1640271170000|2021-12-23 14:52:50|586.05|583.65|586.05|583.65|586.05|583.65|585.86|583.46|0
1640271180000|2021-12-23 14:53:00|586.24|583.84|585.86|583.46|586.24|583.84|585.86|583.46|0
1640271190000|2021-12-23 14:53:10|586.05|583.65|586.05|583.65|586.24|583.84|586.05|583.65|0
1640271200000|2021-12-23 14:53:20|585.86|583.46|585.67|583.27|585.86|583.46|585.67|583.27|0
1640271210000|2021-12-23 14:53:30|585.49|583.09|585.49|583.09|585.67|583.27|585.49|583.09|0
1640271220000|2021-12-23 14:53:40|585.67|583.27|586.05|583.65|586.05|583.65|585.67|583.27|0
1640271230000|2021-12-23 14:53:50|585.86|583.46|586.05|583.65|586.05|583.65|585.86|583.46|0
1640271240000|2021-12-23 14:54:00|585.67|583.27|586.05|583.65|586.05|583.65|585.67|583.27|0
1640271250000|2021-12-23 14:54:10|585.86|583.46|584.55|582.15|585.86|583.46|584.55|582.15|0
1640271260000|2021-12-23 14:54:20|584.17|581.77|584.36|581.96|584.55|582.15|583.8|581.4|0
1640271270000|2021-12-23 14:54:30|584.17|581.77|584.36|581.96|584.36|581.96|584.17|581.77|0
1640271280000|2021-12-23 14:54:40|583.51|581.11|583.42|581.02|583.61|581.21|583.42|581.02|0
1640271290000|2021-12-23 14:54:50|583.23|580.83|583.61|581.21|583.61|581.21|583.23|580.83|0
1640271300000|2021-12-23 14:55:00|583.8|581.4|582.29|579.89|583.8|581.4|582.29|579.89|0
1640271310000|2021-12-23 14:55:10|581.92|579.52|581.92|579.52|581.92|579.52|581.36|578.96|0
1640271320000|2021-12-23 14:55:20|582.29|579.89|582.11|579.71|582.29|579.89|582.01|579.61|0
1640271330000|2021-12-23 14:55:30|582.48|580.08|582.2|579.8|582.48|580.08|582.2|579.8|0
1640271340000|2021-12-23 14:55:40|582.29|579.89|583.61|581.21|583.61|581.21|582.29|579.89|0
1640271350000|2021-12-23 14:55:50|583.23|580.83|583.51|581.11|583.51|581.11|583.23|580.83|0
1640271360000|2021-12-23 14:56:00|583.79|581.39|583.79|581.39|583.79|581.39|583.61|581.21|0
1640271370000|2021-12-23 14:56:10|583.98|581.58|584.36|581.96|584.36|581.96|583.98|581.58|0
1640271380000|2021-12-23 14:56:20|584.17|581.77|584.26|581.86|584.26|581.86|583.79|581.39|0
1640271390000|2021-12-23 14:56:30|584.17|581.77|583.98|581.58|584.17|581.77|583.98|581.58|0
1640271400000|2021-12-23 14:56:40|584.17|581.77|584.17|581.77|584.17|581.77|584.17|581.77|0
1640271410000|2021-12-23 14:56:50|584.36|581.96|584.73|582.33|584.73|582.33|584.36|581.96|0
1640271420000|2021-12-23 14:57:00|584.92|582.52|584.92|582.52|584.92|582.52|584.92|582.52|0
1640271430000|2021-12-23 14:57:10|585.01|582.61|584.73|582.33|585.11|582.71|584.55|582.15|0
1640271440000|2021-12-23 14:57:20|584.55|582.15|584.82|582.42|585.01|582.61|584.55|582.15|0
1640271450000|2021-12-23 14:57:30|584.73|582.33|585.01|582.61|585.01|582.61|584.73|582.33|0
1640271460000|2021-12-23 14:57:40|584.92|582.52|585.3|582.9|585.3|582.9|584.92|582.52|0
1640271470000|2021-12-23 14:57:50|585.11|582.71|585.2|582.8|585.2|582.8|585.11|582.71|0
1640271480000|2021-12-23 14:58:00|585.11|582.71|585.11|582.71|585.11|582.71|584.92|582.52|0
1640271490000|2021-12-23 14:58:10|585.3|582.9|585.3|582.9|585.3|582.9|585.3|582.9|0
1640271500000|2021-12-23 14:58:20|585.39|582.99|585.11|582.71|585.48|583.08|585.11|582.71|0
1640271510000|2021-12-23 14:58:30|585.3|582.9|585.3|582.9|585.3|582.9|585.3|582.9|0
1640271520000|2021-12-23 14:58:40|585.11|582.71|585.3|582.9|585.3|582.9|585.11|582.71|0
1640271530000|2021-12-23 14:58:50|585.2|582.8|584.82|582.42|585.2|582.8|584.73|582.33|0
1640271540000|2021-12-23 14:59:00|585.01|582.61|585.11|582.71|585.11|582.71|584.73|582.33|0
1640271550000|2021-12-23 14:59:10|585.3|582.9|585.48|583.08|585.48|583.08|585.3|582.9|0
1640271560000|2021-12-23 14:59:20|585.67|583.27|585.76|583.36|585.76|583.36|585.67|583.27|0
1640271570000|2021-12-23 14:59:30|585.67|583.27|585.11|582.71|585.67|583.27|585.11|582.71|0
1640271580000|2021-12-23 14:59:40|584.92|582.52|585.48|583.08|585.48|583.08|584.92|582.52|0
1640271590000|2021-12-23 14:59:50|584.92|582.52|585.11|582.71|585.67|583.27|584.92|582.52|0
1640271600000|2021-12-23 15:00:00|584.73|582.33|584.82|582.42|585.2|582.8|584.73|582.33|0
1640271610000|2021-12-23 15:00:10|584.73|582.33|585.39|582.99|585.39|582.99|584.73|582.33|0
1640271620000|2021-12-23 15:00:20|585.48|583.08|586.42|584.02|586.42|584.02|585.3|582.9|0
1640271630000|2021-12-23 15:00:30|586.61|584.21|586.61|584.21|586.61|584.21|586.42|584.02|0
1640271640000|2021-12-23 15:00:40|586.42|584.02|586.61|584.21|586.61|584.21|586.42|584.02|0
1640271650000|2021-12-23 15:00:50|586.8|584.4|586.24|583.84|586.8|584.4|586.24|583.84|0
1640271660000|2021-12-23 15:01:00|586.42|584.02|585.48|583.08|586.42|584.02|585.48|583.08|0
1640271670000|2021-12-23 15:01:10|585.67|583.27|585.67|583.27|585.67|583.27|585.48|583.08|0
1640271680000|2021-12-23 15:01:20|586.24|583.84|586.42|584.02|586.61|584.21|586.24|583.84|0
1640271690000|2021-12-23 15:01:30|586.23|583.83|586.05|583.65|586.23|583.83|586.05|583.65|0
1640271700000|2021-12-23 15:01:40|585.86|583.46|585.48|583.08|585.86|583.46|585.48|583.08|0
1640271710000|2021-12-23 15:01:50|585.67|583.27|585.29|582.89|585.67|583.27|585.11|582.71|0
1640271720000|2021-12-23 15:02:00|585.48|583.08|585.48|583.08|585.67|583.27|585.29|582.89|0
1640271730000|2021-12-23 15:02:10|585.67|583.27|585.67|583.27|585.67|583.27|585.48|583.08|0
1640271740000|2021-12-23 15:02:20|585.11|582.71|584.73|582.33|585.11|582.71|584.73|582.33|0
1640271750000|2021-12-23 15:02:30|584.92|582.52|584.54|582.14|585.11|582.71|584.54|582.14|0
1640271760000|2021-12-23 15:02:40|584.73|582.33|585.29|582.89|585.29|582.89|584.73|582.33|0
1640271770000|2021-12-23 15:02:50|585.11|582.71|585.67|583.27|585.67|583.27|585.11|582.71|0
1640271780000|2021-12-23 15:03:00|585.86|583.46|585.67|583.27|585.86|583.46|585.67|583.27|0
1640271790000|2021-12-23 15:03:10|585.48|583.08|585.48|583.08|585.67|583.27|585.48|583.08|0
1640271800000|2021-12-23 15:03:20|585.11|582.71|584.92|582.52|585.11|582.71|584.73|582.33|0
1640271810000|2021-12-23 15:03:30|584.73|582.33|584.73|582.33|584.92|582.52|584.73|582.33|0
1640271820000|2021-12-23 15:03:40|584.63|582.23|584.54|582.14|584.73|582.33|584.54|582.14|0
1640271830000|2021-12-23 15:03:50|584.35|581.95|584.44|582.04|584.63|582.23|584.35|581.95|0
1640271840000|2021-12-23 15:04:00|584.35|581.95|584.17|581.77|584.54|582.14|584.17|581.77|0
1640271850000|2021-12-23 15:04:10|584.35|581.95|584.35|581.95|584.35|581.95|584.17|581.77|0
1640271860000|2021-12-23 15:04:20|584.17|581.77|584.35|581.95|584.35|581.95|584.17|581.77|0
1640271870000|2021-12-23 15:04:30|584.54|582.14|583.79|581.39|584.54|582.14|583.79|581.39|0
1640271880000|2021-12-23 15:04:40|583.98|581.58|583.79|581.39|583.98|581.58|583.79|581.39|0
1640271890000|2021-12-23 15:04:50|584.35|581.95|584.17|581.77|584.35|581.95|584.17|581.77|0
1640271900000|2021-12-23 15:05:00|583.98|581.58|584.17|581.77|584.73|582.33|583.98|581.58|0
1640271910000|2021-12-23 15:05:10|584.35|581.95|584.54|582.14|584.54|582.14|584.17|581.77|0
1640271920000|2021-12-23 15:05:20|584.17|581.77|584.35|581.95|584.35|581.95|584.17|581.77|0
1640271930000|2021-12-23 15:05:30|583.98|581.58|583.98|581.58|583.98|581.58|583.79|581.39|0
1640271940000|2021-12-23 15:05:40|583.79|581.39|583.79|581.39|584.17|581.77|583.79|581.39|0
1640271950000|2021-12-23 15:05:50|584.07|581.67|583.79|581.39|584.17|581.77|583.79|581.39|0
1640271960000|2021-12-23 15:06:00|584.07|581.67|583.6|581.2|584.07|581.67|583.6|581.2|0
1640271970000|2021-12-23 15:06:10|583.79|581.39|583.79|581.39|583.79|581.39|583.41|581.01|0
1640271980000|2021-12-23 15:06:20|583.98|581.58|584.54|582.14|584.54|582.14|583.98|581.58|0
1640271990000|2021-12-23 15:06:30|584.35|581.95|584.54|582.14|584.54|582.14|584.35|581.95|0
1640272000000|2021-12-23 15:06:40|584.35|581.95|584.54|582.14|584.54|582.14|584.35|581.95|0
1640272010000|2021-12-23 15:06:50|584.73|582.33|584.73|582.33|584.92|582.52|584.73|582.33|0
1640272020000|2021-12-23 15:07:00|584.92|582.52|584.82|582.42|585.1|582.7|584.82|582.42|0
1640272030000|2021-12-23 15:07:10|584.73|582.33|585.01|582.61|585.1|582.7|584.73|582.33|0
1640272040000|2021-12-23 15:07:20|585.29|582.89|584.92|582.52|585.29|582.89|584.92|582.52|0
1640272050000|2021-12-23 15:07:30|584.54|582.14|584.63|582.23|584.73|582.33|584.54|582.14|0
1640272060000|2021-12-23 15:07:40|584.73|582.33|584.92|582.52|585.1|582.7|584.73|582.33|0
1640272070000|2021-12-23 15:07:50|585.1|582.7|585.19|582.79|585.29|582.89|585.1|582.7|0
1640272080000|2021-12-23 15:08:00|585.48|583.08|585.29|582.89|585.48|583.08|585.29|582.89|0
1640272090000|2021-12-23 15:08:10|585.1|582.7|585.48|583.08|585.48|583.08|584.92|582.52|0
1640272100000|2021-12-23 15:08:20|585.29|582.89|585.19|582.79|585.29|582.89|585.19|582.79|0
1640272110000|2021-12-23 15:08:30|585.29|582.89|585.29|582.89|585.29|582.89|585.1|582.7|0
1640272120000|2021-12-23 15:08:40|585.1|582.7|585.29|582.89|585.29|582.89|585.1|582.7|0
1640272130000|2021-12-23 15:08:50|585.48|583.08|585.29|582.89|585.48|583.08|585.29|582.89|0
1640272140000|2021-12-23 15:09:00|585.38|582.98|585.29|582.89|585.38|582.98|585.1|582.7|0
1640272150000|2021-12-23 15:09:10|585.1|582.7|584.92|582.52|585.29|582.89|584.92|582.52|0
1640272160000|2021-12-23 15:09:20|584.82|582.42|584.54|582.14|584.82|582.42|584.54|582.14|0
1640272170000|2021-12-23 15:09:30|584.35|581.95|584.35|581.95|584.44|582.04|584.35|581.95|0
1640272180000|2021-12-23 15:09:40|584.54|582.14|584.54|582.14|584.54|582.14|584.35|581.95|0
1640272190000|2021-12-23 15:09:50|584.35|581.95|584.73|582.33|584.73|582.33|584.35|581.95|0
1640272200000|2021-12-23 15:10:00|584.91|582.51|584.91|582.51|584.91|582.51|584.73|582.33|0
1640272210000|2021-12-23 15:10:10|585.1|582.7|585.1|582.7|585.29|582.89|585.1|582.7|0
1640272220000|2021-12-23 15:10:20|585.29|582.89|584.91|582.51|585.29|582.89|584.91|582.51|0
1640272230000|2021-12-23 15:10:30|585.29|582.89|585.48|583.08|585.67|583.27|585.29|582.89|0
1640272240000|2021-12-23 15:10:40|585.67|583.27|585.48|583.08|585.67|583.27|585.48|583.08|0
1640272250000|2021-12-23 15:10:50|585.29|582.89|585.1|582.7|585.29|582.89|584.91|582.51|0
1640272260000|2021-12-23 15:11:00|584.91|582.51|584.91|582.51|584.91|582.51|584.91|582.51|0
1640272270000|2021-12-23 15:11:10|585.1|582.7|585.29|582.89|585.29|582.89|585.1|582.7|0
1640272280000|2021-12-23 15:11:20|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1640272290000|2021-12-23 15:11:30|585.67|583.27|585.67|583.27|585.67|583.27|585.48|583.08|0
1640272300000|2021-12-23 15:11:40|585.76|583.36|585.67|583.27|585.76|583.36|585.67|583.27|0
1640272310000|2021-12-23 15:11:50|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1640272320000|2021-12-23 15:12:00|586.04|583.64|586.04|583.64|586.04|583.64|585.94|583.54|0
1640272330000|2021-12-23 15:12:10|586.23|583.83|586.23|583.83|586.42|584.02|586.23|583.83|0
1640272340000|2021-12-23 15:12:20|586.42|584.02|586.98|584.58|586.98|584.58|586.42|584.02|0
1640272350000|2021-12-23 15:12:30|586.79|584.39|586.98|584.58|586.98|584.58|586.79|584.39|0
1640272360000|2021-12-23 15:12:40|586.79|584.39|586.79|584.39|586.79|584.39|586.61|584.21|0
1640272370000|2021-12-23 15:12:50|586.98|584.58|587.17|584.77|587.17|584.77|586.98|584.58|0
1640272380000|2021-12-23 15:13:00|586.98|584.58|587.36|584.96|587.36|584.96|586.98|584.58|0
1640272390000|2021-12-23 15:13:10|587.55|585.15|587.55|585.15|587.55|585.15|587.55|585.15|0
1640272400000|2021-12-23 15:13:20|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1640272410000|2021-12-23 15:13:30|587.17|584.77|587.55|585.15|587.55|585.15|587.17|584.77|0
1640272420000|2021-12-23 15:13:40|587.73|585.33|587.92|585.52|587.92|585.52|587.73|585.33|0
1640272430000|2021-12-23 15:13:50|587.73|585.33|588.3|585.9|588.3|585.9|587.73|585.33|0
1640272440000|2021-12-23 15:14:00|588.49|586.09|588.68|586.28|588.68|586.28|588.49|586.09|0
1640272450000|2021-12-23 15:14:10|588.86|586.46|589.24|586.84|589.24|586.84|588.86|586.46|0
1640272460000|2021-12-23 15:14:20|589.05|586.65|588.86|586.46|589.24|586.84|588.86|586.46|0
1640272470000|2021-12-23 15:14:30|588.68|586.28|589.05|586.65|589.05|586.65|588.68|586.28|0
1640272480000|2021-12-23 15:14:40|589.43|587.03|589.33|586.93|589.62|587.22|589.33|586.93|0
1640272490000|2021-12-23 15:14:50|589.24|586.84|588.77|586.37|589.24|586.84|588.68|586.28|0
1640272500000|2021-12-23 15:15:00|589.05|586.65|589.05|586.65|589.05|586.65|588.86|586.46|0
1640272510000|2021-12-23 15:15:10|588.86|586.46|588.49|586.09|588.86|586.46|588.3|585.9|0
1640272520000|2021-12-23 15:15:20|588.67|586.27|588.67|586.27|588.86|586.46|588.67|586.27|0
1640272530000|2021-12-23 15:15:30|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1640272540000|2021-12-23 15:15:40|588.95|586.55|589.05|586.65|589.24|586.84|588.95|586.55|0
1640272550000|2021-12-23 15:15:50|589.24|586.84|589.05|586.65|589.24|586.84|589.05|586.65|0
1640272560000|2021-12-23 15:16:00|588.86|586.46|588.67|586.27|588.86|586.46|588.67|586.27|0
1640272570000|2021-12-23 15:16:10|588.86|586.46|588.67|586.27|588.86|586.46|588.67|586.27|0
1640272580000|2021-12-23 15:16:20|587.73|585.33|587.17|584.77|587.73|585.33|587.17|584.77|0
1640272590000|2021-12-23 15:16:30|586.79|584.39|587.92|585.52|587.92|585.52|586.79|584.39|0
1640272600000|2021-12-23 15:16:40|587.73|585.33|587.73|585.33|587.73|585.33|587.54|585.14|0
1640272610000|2021-12-23 15:16:50|587.54|585.14|587.36|584.96|587.73|585.33|587.36|584.96|0
1640272620000|2021-12-23 15:17:00|587.73|585.33|587.92|585.52|588.11|585.71|587.73|585.33|0
1640272630000|2021-12-23 15:17:10|587.73|585.33|587.73|585.33|587.92|585.52|587.73|585.33|0
1640272640000|2021-12-23 15:17:20|587.92|585.52|587.73|585.33|587.92|585.52|587.73|585.33|0
1640272650000|2021-12-23 15:17:30|587.92|585.52|588.11|585.71|588.11|585.71|587.92|585.52|0
1640272660000|2021-12-23 15:17:40|588.3|585.9|588.3|585.9|588.3|585.9|588.11|585.71|0
1640272670000|2021-12-23 15:17:50|588.11|585.71|587.92|585.52|588.11|585.71|587.92|585.52|0
1640272680000|2021-12-23 15:18:00|588.11|585.71|588.67|586.27|588.67|586.27|587.92|585.52|0
1640272690000|2021-12-23 15:18:10|588.49|586.09|588.67|586.27|588.67|586.27|588.49|586.09|0
1640272700000|2021-12-23 15:18:20|588.49|586.09|588.3|585.9|588.67|586.27|588.3|585.9|0
1640272710000|2021-12-23 15:18:30|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1640272720000|2021-12-23 15:18:40|588.67|586.27|587.54|585.14|588.67|586.27|587.54|585.14|0
1640272730000|2021-12-23 15:18:50|587.36|584.96|587.73|585.33|587.73|585.33|587.17|584.77|0
1640272740000|2021-12-23 15:19:00|587.35|584.95|587.35|584.95|587.35|584.95|587.17|584.77|0
1640272750000|2021-12-23 15:19:10|587.17|584.77|587.54|585.14|587.54|585.14|587.17|584.77|0
1640272760000|2021-12-23 15:19:20|587.35|584.95|587.54|585.14|587.54|585.14|587.35|584.95|0
1640272770000|2021-12-23 15:19:30|587.92|585.52|587.54|585.14|587.92|585.52|587.54|585.14|0
1640272780000|2021-12-23 15:19:40|587.73|585.33|587.73|585.33|587.73|585.33|587.54|585.14|0
1640272790000|2021-12-23 15:19:50|587.92|585.52|587.92|585.52|587.92|585.52|587.92|585.52|0
1640272810000|2021-12-23 15:20:10|588.11|585.71|587.73|585.33|588.11|585.71|587.73|585.33|0
1640272820000|2021-12-23 15:20:20|587.54|585.14|587.35|584.95|587.54|585.14|587.35|584.95|0
1640272830000|2021-12-23 15:20:30|587.54|585.14|587.73|585.33|587.73|585.33|587.54|585.14|0
1640272840000|2021-12-23 15:20:40|587.92|585.52|587.92|585.52|587.92|585.52|587.92|585.52|0
1640272850000|2021-12-23 15:20:50|587.73|585.33|587.92|585.52|587.92|585.52|587.73|585.33|0
1640272860000|2021-12-23 15:21:00|588.11|585.71|587.92|585.52|588.11|585.71|587.92|585.52|0
1640272870000|2021-12-23 15:21:10|588.11|585.71|588.11|585.71|588.11|585.71|587.92|585.52|0
1640272880000|2021-12-23 15:21:20|587.92|585.52|588.11|585.71|588.11|585.71|587.92|585.52|0
1640272890000|2021-12-23 15:21:30|587.92|585.52|587.73|585.33|588.11|585.71|587.73|585.33|0
1640272900000|2021-12-23 15:21:40|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1640272910000|2021-12-23 15:21:50|587.35|584.95|587.73|585.33|587.73|585.33|587.35|584.95|0
1640272920000|2021-12-23 15:22:00|587.92|585.52|587.92|585.52|587.92|585.52|587.73|585.33|0
1640272930000|2021-12-23 15:22:10|588.11|585.71|588.29|585.89|588.29|585.89|587.92|585.52|0
1640272940000|2021-12-23 15:22:20|588.48|586.08|588.29|585.89|588.48|586.08|588.29|585.89|0
1640272950000|2021-12-23 15:22:30|588.48|586.08|588.29|585.89|588.48|586.08|588.29|585.89|0
1640272960000|2021-12-23 15:22:40|588.11|585.71|588.48|586.08|588.48|586.08|588.11|585.71|0
1640272970000|2021-12-23 15:22:50|588.29|585.89|588.11|585.71|588.29|585.89|588.11|585.71|0
1640272980000|2021-12-23 15:23:00|588.29|585.89|587.92|585.52|588.29|585.89|587.92|585.52|0
1640272990000|2021-12-23 15:23:10|588.11|585.71|588.29|585.89|588.29|585.89|588.11|585.71|0
1640273000000|2021-12-23 15:23:20|588.48|586.08|588.48|586.08|588.67|586.27|588.48|586.08|0
1640273010000|2021-12-23 15:23:30|588.67|586.27|588.67|586.27|588.67|586.27|588.29|585.89|0
1640273020000|2021-12-23 15:23:40|589.05|586.65|588.48|586.08|589.05|586.65|588.48|586.08|0
1640273030000|2021-12-23 15:23:50|588.29|585.89|588.48|586.08|588.48|586.08|588.29|585.89|0
1640273040000|2021-12-23 15:24:00|588.67|586.27|588.48|586.08|588.67|586.27|588.48|586.08|0
1640273050000|2021-12-23 15:24:10|588.67|586.27|588.48|586.08|588.67|586.27|588.48|586.08|0
1640273060000|2021-12-23 15:24:20|588.29|585.89|588.48|586.08|588.48|586.08|588.11|585.71|0
1640273070000|2021-12-23 15:24:30|588.67|586.27|589.24|586.84|589.24|586.84|588.67|586.27|0
1640273080000|2021-12-23 15:24:40|589.42|587.02|589.42|587.02|589.61|587.21|589.42|587.02|0
1640273090000|2021-12-23 15:24:50|589.24|586.84|589.42|587.02|589.42|587.02|589.24|586.84|0
1640273100000|2021-12-23 15:25:00|589.24|586.84|589.24|586.84|589.42|587.02|589.24|586.84|0
1640273110000|2021-12-23 15:25:10|589.42|587.02|589.24|586.84|589.42|587.02|589.24|586.84|0
1640273120000|2021-12-23 15:25:20|589.42|587.02|589.24|586.84|589.42|587.02|589.05|586.65|0
1640273130000|2021-12-23 15:25:30|589.05|586.65|589.05|586.65|589.24|586.84|589.05|586.65|0
1640273140000|2021-12-23 15:25:40|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1640273150000|2021-12-23 15:25:50|588.67|586.27|588.67|586.27|588.67|586.27|588.48|586.08|0
1640273160000|2021-12-23 15:26:00|588.86|586.46|588.86|586.46|588.95|586.55|588.86|586.46|0
1640273170000|2021-12-23 15:26:10|589.05|586.65|589.23|586.83|589.23|586.83|589.05|586.65|0
1640273180000|2021-12-23 15:26:20|589.05|586.65|589.05|586.65|589.05|586.65|588.86|586.46|0
1640273190000|2021-12-23 15:26:30|588.86|586.46|588.67|586.27|588.86|586.46|588.67|586.27|0
1640273200000|2021-12-23 15:26:40|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1640273210000|2021-12-23 15:26:50|588.67|586.27|588.67|586.27|588.86|586.46|588.67|586.27|0
1640273220000|2021-12-23 15:27:00|588.86|586.46|588.67|586.27|588.86|586.46|588.67|586.27|0
1640273230000|2021-12-23 15:27:10|588.86|586.46|588.67|586.27|588.86|586.46|588.67|586.27|0
1640273240000|2021-12-23 15:27:20|588.48|586.08|588.1|585.7|588.48|586.08|588.1|585.7|0
1640273250000|2021-12-23 15:27:30|588.29|585.89|588.48|586.08|588.48|586.08|588.29|585.89|0
1640273260000|2021-12-23 15:27:40|588.67|586.27|588.48|586.08|588.67|586.27|588.48|586.08|0
1640273270000|2021-12-23 15:27:50|588.29|585.89|588.1|585.7|588.29|585.89|588.1|585.7|0
1640273280000|2021-12-23 15:28:00|587.92|585.52|587.73|585.33|587.92|585.52|587.73|585.33|0
1640273290000|2021-12-23 15:28:10|587.54|585.14|587.35|584.95|587.54|585.14|587.35|584.95|0
1640273300000|2021-12-23 15:28:20|587.16|584.76|587.16|584.76|587.16|584.76|586.97|584.57|0
1640273310000|2021-12-23 15:28:30|587.35|584.95|587.54|585.14|587.73|585.33|587.35|584.95|0
1640273320000|2021-12-23 15:28:40|587.91|585.51|587.73|585.33|587.91|585.51|587.73|585.33|0
1640273330000|2021-12-23 15:28:50|587.82|585.42|587.73|585.33|587.82|585.42|587.54|585.14|0
1640273340000|2021-12-23 15:29:00|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640273350000|2021-12-23 15:29:10|587.73|585.33|587.73|585.33|587.73|585.33|587.54|585.14|0
1640273360000|2021-12-23 15:29:20|587.91|585.51|588.1|585.7|588.1|585.7|587.91|585.51|0
1640273370000|2021-12-23 15:29:30|587.91|585.51|587.91|585.51|587.91|585.51|587.73|585.33|0
1640273380000|2021-12-23 15:29:40|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1640273390000|2021-12-23 15:29:50|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1640273400000|2021-12-23 15:30:00|588.48|586.08|588.67|586.27|588.86|586.46|588.48|586.08|0
1640273410000|2021-12-23 15:30:10|588.86|586.46|589.04|586.64|589.04|586.64|588.86|586.46|0
1640273420000|2021-12-23 15:30:20|589.42|587.02|589.99|587.59|589.99|587.59|589.42|587.02|0
1640273430000|2021-12-23 15:30:30|590.18|587.78|589.8|587.4|590.18|587.78|589.61|587.21|0
1640273440000|2021-12-23 15:30:40|589.61|587.21|589.42|587.02|589.61|587.21|589.42|587.02|0
1640273460000|2021-12-23 15:31:00|589.23|586.83|588.29|585.89|589.23|586.83|588.29|585.89|0
1640273470000|2021-12-23 15:31:10|588.1|585.7|587.54|585.14|588.1|585.7|587.54|585.14|0
1640273480000|2021-12-23 15:31:20|587.73|585.33|587.73|585.33|587.73|585.33|587.54|585.14|0
1640273490000|2021-12-23 15:31:30|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1640273500000|2021-12-23 15:31:40|587.73|585.33|587.54|585.14|587.73|585.33|587.54|585.14|0
1640273510000|2021-12-23 15:31:50|587.35|584.95|587.54|585.14|587.54|585.14|587.35|584.95|0
1640273520000|2021-12-23 15:32:00|587.35|584.95|586.97|584.57|587.35|584.95|586.97|584.57|0
1640273530000|2021-12-23 15:32:10|586.78|584.38|586.03|583.63|586.78|584.38|585.84|583.44|0
1640273540000|2021-12-23 15:32:20|586.22|583.82|586.22|583.82|586.41|584.01|586.03|583.63|0
1640273550000|2021-12-23 15:32:30|586.03|583.63|586.03|583.63|586.22|583.82|586.03|583.63|0
1640273560000|2021-12-23 15:32:40|586.22|583.82|586.6|584.2|586.6|584.2|586.03|583.63|0
1640273570000|2021-12-23 15:32:50|586.41|584.01|586.41|584.01|586.5|584.1|586.03|583.63|0
1640273580000|2021-12-23 15:33:00|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1640273590000|2021-12-23 15:33:10|586.03|583.63|585.84|583.44|586.03|583.63|585.84|583.44|0
1640273600000|2021-12-23 15:33:20|586.03|583.63|586.03|583.63|586.22|583.82|586.03|583.63|0
1640273610000|2021-12-23 15:33:30|586.41|584.01|586.41|584.01|586.6|584.2|586.41|584.01|0
1640273620000|2021-12-23 15:33:40|586.78|584.38|586.78|584.38|586.78|584.38|586.59|584.19|0
1640273630000|2021-12-23 15:33:50|586.59|584.19|586.78|584.38|586.78|584.38|586.59|584.19|0
1640273640000|2021-12-23 15:34:00|586.41|584.01|586.78|584.38|586.97|584.57|586.41|584.01|0
1640273650000|2021-12-23 15:34:10|586.97|584.57|586.97|584.57|587.16|584.76|586.97|584.57|0
1640273660000|2021-12-23 15:34:20|587.16|584.76|586.97|584.57|587.16|584.76|586.78|584.38|0
1640273670000|2021-12-23 15:34:30|586.68|584.28|586.59|584.19|586.68|584.28|586.59|584.19|0
1640273680000|2021-12-23 15:34:40|586.78|584.38|586.59|584.19|586.78|584.38|586.59|584.19|0
1640273690000|2021-12-23 15:34:50|586.41|584.01|586.97|584.57|586.97|584.57|586.41|584.01|0
1640273700000|2021-12-23 15:35:00|586.78|584.38|586.78|584.38|586.78|584.38|586.59|584.19|0
1640273710000|2021-12-23 15:35:10|586.59|584.19|586.59|584.19|586.78|584.38|586.59|584.19|0
1640273720000|2021-12-23 15:35:20|586.78|584.38|586.59|584.19|586.78|584.38|586.59|584.19|0
1640273730000|2021-12-23 15:35:30|586.78|584.38|586.97|584.57|586.97|584.57|586.59|584.19|0
1640273740000|2021-12-23 15:35:40|586.78|584.38|586.97|584.57|586.97|584.57|586.78|584.38|0
1640273750000|2021-12-23 15:35:50|586.78|584.38|586.78|584.38|586.78|584.38|586.59|584.19|0
1640273760000|2021-12-23 15:36:00|586.97|584.57|587.35|584.95|587.35|584.95|586.97|584.57|0
1640273770000|2021-12-23 15:36:10|587.16|584.76|587.06|584.66|587.16|584.76|587.06|584.66|0
1640273780000|2021-12-23 15:36:20|586.97|584.57|587.16|584.76|587.16|584.76|586.97|584.57|0
1640273790000|2021-12-23 15:36:30|587.35|584.95|586.97|584.57|587.35|584.95|586.97|584.57|0
1640273800000|2021-12-23 15:36:40|586.78|584.38|586.97|584.57|586.97|584.57|586.78|584.38|0
1640273810000|2021-12-23 15:36:50|587.16|584.76|586.97|584.57|587.16|584.76|586.97|584.57|0
1640273820000|2021-12-23 15:37:00|586.78|584.38|586.59|584.19|586.78|584.38|586.41|584.01|0
1640273830000|2021-12-23 15:37:10|586.22|583.82|586.41|584.01|586.41|584.01|586.22|583.82|0
1640273840000|2021-12-23 15:37:20|586.78|584.38|587.35|584.95|587.35|584.95|586.78|584.38|0
1640273850000|2021-12-23 15:37:30|587.53|585.13|587.53|585.13|587.72|585.32|587.53|585.13|0
1640273860000|2021-12-23 15:37:40|587.35|584.95|587.35|584.95|587.35|584.95|587.35|584.95|0
1640273870000|2021-12-23 15:37:50|587.53|585.13|587.72|585.32|587.72|585.32|587.35|584.95|0
1640273880000|2021-12-23 15:38:00|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1640273890000|2021-12-23 15:38:10|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1640273900000|2021-12-23 15:38:20|587.53|585.13|588.1|585.7|588.1|585.7|587.53|585.13|0
1640273910000|2021-12-23 15:38:30|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1640273920000|2021-12-23 15:38:40|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1640273930000|2021-12-23 15:38:50|587.53|585.13|587.53|585.13|587.72|585.32|587.53|585.13|0
1640273940000|2021-12-23 15:39:00|587.72|585.32|587.72|585.32|587.72|585.32|587.53|585.13|0
1640273950000|2021-12-23 15:39:10|587.62|585.22|587.62|585.22|587.62|585.22|587.62|585.22|0
1640273960000|2021-12-23 15:39:20|587.53|585.13|587.16|584.76|587.53|585.13|587.16|584.76|0
1640273970000|2021-12-23 15:39:30|586.97|584.57|586.97|584.57|586.97|584.57|586.78|584.38|0
1640273980000|2021-12-23 15:39:40|587.16|584.76|587.34|584.94|587.34|584.94|587.16|584.76|0
1640273990000|2021-12-23 15:39:50|587.06|584.66|587.16|584.76|587.16|584.76|586.97|584.57|0
1640274000000|2021-12-23 15:40:00|586.97|584.57|586.97|584.57|586.97|584.57|586.78|584.38|0
1640274010000|2021-12-23 15:40:10|587.34|584.94|586.97|584.57|587.34|584.94|586.97|584.57|0
1640274020000|2021-12-23 15:40:20|587.16|584.76|587.16|584.76|587.16|584.76|587.16|584.76|0
1640274030000|2021-12-23 15:40:30|587.34|584.94|586.97|584.57|587.34|584.94|586.97|584.57|0
1640274040000|2021-12-23 15:40:40|587.16|584.76|587.16|584.76|587.16|584.76|586.97|584.57|0
1640274050000|2021-12-23 15:40:50|586.97|584.57|586.97|584.57|586.97|584.57|586.97|584.57|0
1640274060000|2021-12-23 15:41:00|586.78|584.38|587.16|584.76|587.16|584.76|586.78|584.38|0
1640274070000|2021-12-23 15:41:10|587.06|584.66|586.97|584.57|587.16|584.76|586.97|584.57|0
1640274080000|2021-12-23 15:41:20|587.16|584.76|586.97|584.57|587.16|584.76|586.97|584.57|0
1640274090000|2021-12-23 15:41:30|587.16|584.76|587.16|584.76|587.16|584.76|586.97|584.57|0
1640274100000|2021-12-23 15:41:40|586.97|584.57|587.34|584.94|587.34|584.94|586.97|584.57|0
1640274110000|2021-12-23 15:41:50|587.53|585.13|587.34|584.94|587.53|585.13|587.34|584.94|0
1640274120000|2021-12-23 15:42:00|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1640274130000|2021-12-23 15:42:10|587.72|585.32|587.16|584.76|587.72|585.32|587.16|584.76|0
1640274140000|2021-12-23 15:42:20|587.34|584.94|587.72|585.32|587.72|585.32|587.34|584.94|0
1640274150000|2021-12-23 15:42:30|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640274160000|2021-12-23 15:42:40|588.1|585.7|588.1|585.7|588.28|585.88|588.1|585.7|0
1640274170000|2021-12-23 15:42:50|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1640274180000|2021-12-23 15:43:00|588.1|585.7|588.47|586.07|588.47|586.07|588.1|585.7|0
1640274190000|2021-12-23 15:43:10|588.28|585.88|588.28|585.88|588.28|585.88|588.1|585.7|0
1640274200000|2021-12-23 15:43:20|588.1|585.7|588.1|585.7|588.1|585.7|587.91|585.51|0
1640274210000|2021-12-23 15:43:30|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640274220000|2021-12-23 15:43:40|588.1|585.7|587.91|585.51|588.1|585.7|587.91|585.51|0
1640274230000|2021-12-23 15:43:50|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1640274240000|2021-12-23 15:44:00|587.53|585.13|587.53|585.13|587.53|585.13|587.34|584.94|0
1640274250000|2021-12-23 15:44:10|587.43|585.03|587.72|585.32|587.72|585.32|587.34|584.94|0
1640274260000|2021-12-23 15:44:20|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1640274270000|2021-12-23 15:44:30|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1640274280000|2021-12-23 15:44:40|587.81|585.41|587.91|585.51|587.91|585.51|587.81|585.41|0
1640274290000|2021-12-23 15:44:50|588.1|585.7|587.91|585.51|588.1|585.7|587.91|585.51|0
1640274300000|2021-12-23 15:45:00|587.72|585.32|587.72|585.32|587.72|585.32|587.53|585.13|0
1640274310000|2021-12-23 15:45:10|587.91|585.51|588.09|585.69|588.09|585.69|587.91|585.51|0
1640274320000|2021-12-23 15:45:20|588.28|585.88|587.91|585.51|588.28|585.88|587.91|585.51|0
1640274330000|2021-12-23 15:45:30|587.72|585.32|587.91|585.51|587.91|585.51|587.72|585.32|0
1640274340000|2021-12-23 15:45:40|587.72|585.32|588.09|585.69|588.09|585.69|587.72|585.32|0
1640274350000|2021-12-23 15:45:50|587.91|585.51|588.09|585.69|588.09|585.69|587.91|585.51|0
1640274360000|2021-12-23 15:46:00|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1640274370000|2021-12-23 15:46:10|588.09|585.69|588.28|585.88|588.47|586.07|588.09|585.69|0
1640274380000|2021-12-23 15:46:20|588.09|585.69|588.28|585.88|588.28|585.88|588.09|585.69|0
1640274400000|2021-12-23 15:46:40|588.47|586.07|588.47|586.07|588.47|586.07|588.28|585.88|0
1640274410000|2021-12-23 15:46:50|588.28|585.88|588.28|585.88|588.28|585.88|588.09|585.69|0
1640274420000|2021-12-23 15:47:00|588.09|585.69|587.91|585.51|588.09|585.69|587.91|585.51|0
1640274430000|2021-12-23 15:47:10|588.09|585.69|587.91|585.51|588.09|585.69|587.91|585.51|0
1640274450000|2021-12-23 15:47:30|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1640274460000|2021-12-23 15:47:40|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1640274470000|2021-12-23 15:47:50|588.09|585.69|588.28|585.88|588.28|585.88|588.09|585.69|0
1640274480000|2021-12-23 15:48:00|587.91|585.51|587.91|585.51|588.09|585.69|587.91|585.51|0
1640274490000|2021-12-23 15:48:10|588.09|585.69|588.47|586.07|588.47|586.07|588.09|585.69|0
1640274500000|2021-12-23 15:48:20|588.85|586.45|588.85|586.45|588.85|586.45|588.66|586.26|0
1640274510000|2021-12-23 15:48:30|588.66|586.26|588.66|586.26|588.85|586.45|588.66|586.26|0
1640274520000|2021-12-23 15:48:40|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1640274540000|2021-12-23 15:49:00|589.03|586.63|589.41|587.01|589.41|587.01|589.03|586.63|0
1640274550000|2021-12-23 15:49:10|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1640274560000|2021-12-23 15:49:20|589.03|586.63|589.22|586.82|589.22|586.82|589.03|586.63|0
1640274570000|2021-12-23 15:49:30|589.41|587.01|589.22|586.82|589.41|587.01|589.22|586.82|0
1640274580000|2021-12-23 15:49:40|589.41|587.01|589.6|587.2|589.6|587.2|589.41|587.01|0
1640274590000|2021-12-23 15:49:50|589.41|587.01|589.41|587.01|589.41|587.01|589.22|586.82|0
1640274600000|2021-12-23 15:50:00|589.79|587.39|589.6|587.2|589.79|587.39|589.6|587.2|0
1640274610000|2021-12-23 15:50:10|589.41|587.01|589.41|587.01|589.6|587.2|589.41|587.01|0
1640274620000|2021-12-23 15:50:20|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1640274630000|2021-12-23 15:50:30|589.41|587.01|589.22|586.82|589.41|587.01|589.03|586.63|0
1640274640000|2021-12-23 15:50:40|589.41|587.01|589.22|586.82|589.41|587.01|589.22|586.82|0
1640274650000|2021-12-23 15:50:50|589.03|586.63|589.12|586.72|589.22|586.82|589.03|586.63|0
1640274660000|2021-12-23 15:51:00|589.03|586.63|588.85|586.45|589.03|586.63|588.66|586.26|0
1640274670000|2021-12-23 15:51:10|588.66|586.26|589.03|586.63|589.03|586.63|588.66|586.26|0
1640274680000|2021-12-23 15:51:20|588.85|586.45|589.22|586.82|589.22|586.82|588.85|586.45|0
1640274690000|2021-12-23 15:51:30|589.41|587.01|589.6|587.2|589.6|587.2|589.41|587.01|0
1640274700000|2021-12-23 15:51:40|589.41|587.01|589.22|586.82|589.41|587.01|589.22|586.82|0
1640274710000|2021-12-23 15:51:50|589.41|587.01|589.79|587.39|589.79|587.39|589.41|587.01|0
1640274720000|2021-12-23 15:52:00|589.6|587.2|589.6|587.2|589.6|587.2|589.41|587.01|0
1640274730000|2021-12-23 15:52:10|589.79|587.39|589.6|587.2|589.79|587.39|589.6|587.2|0
1640274740000|2021-12-23 15:52:20|589.41|587.01|589.22|586.82|589.41|587.01|589.22|586.82|0
1640274750000|2021-12-23 15:52:30|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1640274780000|2021-12-23 15:53:00|589.6|587.2|589.41|587.01|589.6|587.2|589.41|587.01|0
1640274790000|2021-12-23 15:53:10|588.38|585.98|588.38|585.98|588.38|585.98|588.38|585.98|0
1640274810000|2021-12-23 15:53:30|588.57|586.17|588.76|586.36|588.76|586.36|588.57|586.17|0
1640274820000|2021-12-23 15:53:40|588.95|586.55|589.51|587.11|589.51|587.11|588.95|586.55|0
1640274830000|2021-12-23 15:53:50|589.7|587.3|589.7|587.3|589.7|587.3|589.7|587.3|0
1640274840000|2021-12-23 15:54:00|589.51|587.11|589.51|587.11|589.51|587.11|589.51|587.11|0
1640274850000|2021-12-23 15:54:10|589.7|587.3|589.51|587.11|589.7|587.3|589.51|587.11|0
1640274860000|2021-12-23 15:54:20|589.32|586.92|589.13|586.73|589.51|587.11|589.13|586.73|0
1640274870000|2021-12-23 15:54:30|589.32|586.92|589.13|586.73|589.32|586.92|589.13|586.73|0
1640274880000|2021-12-23 15:54:40|589.04|586.64|589.13|586.73|589.13|586.73|589.04|586.64|0
1640274900000|2021-12-23 15:55:00|589.32|586.92|589.51|587.11|589.51|587.11|589.32|586.92|0
1640274910000|2021-12-23 15:55:10|589.32|586.92|589.51|587.11|589.51|587.11|589.32|586.92|0
1640274920000|2021-12-23 15:55:20|589.7|587.3|589.32|586.92|589.7|587.3|589.32|586.92|0
1640274930000|2021-12-23 15:55:30|589.51|587.11|589.7|587.3|589.7|587.3|589.51|587.11|0
1640274940000|2021-12-23 15:55:40|589.51|587.11|589.7|587.3|589.7|587.3|589.51|587.11|0
1640274960000|2021-12-23 15:56:00|589.89|587.49|589.89|587.49|589.89|587.49|589.89|587.49|0
1640274980000|2021-12-23 15:56:20|589.51|587.11|589.32|586.92|589.51|587.11|589.32|586.92|0
1640274990000|2021-12-23 15:56:30|589.51|587.11|589.51|587.11|589.51|587.11|589.51|587.11|0
1640275000000|2021-12-23 15:56:40|589.32|586.92|588.94|586.54|589.32|586.92|588.94|586.54|0
1640275010000|2021-12-23 15:56:50|589.32|586.92|589.32|586.92|589.32|586.92|589.32|586.92|0
1640275020000|2021-12-23 15:57:00|589.13|586.73|589.32|586.92|589.32|586.92|589.13|586.73|0
1640275030000|2021-12-23 15:57:10|589.51|587.11|589.51|587.11|589.51|587.11|589.51|587.11|0
1640275040000|2021-12-23 15:57:20|589.32|586.92|589.51|587.11|589.51|587.11|589.32|586.92|0
1640275050000|2021-12-23 15:57:30|589.7|587.3|589.7|587.3|589.7|587.3|589.7|587.3|0
1640275060000|2021-12-23 15:57:40|589.89|587.49|589.89|587.49|589.89|587.49|589.89|587.49|0
1640275070000|2021-12-23 15:57:50|589.7|587.3|589.89|587.49|589.89|587.49|589.7|587.3|0
1640275080000|2021-12-23 15:58:00|589.7|587.3|589.7|587.3|589.7|587.3|589.7|587.3|0
1640275100000|2021-12-23 15:58:20|589.79|587.39|589.7|587.3|589.79|587.39|589.7|587.3|0
1640275110000|2021-12-23 15:58:30|589.89|587.49|590.08|587.68|590.08|587.68|589.89|587.49|0
1640275130000|2021-12-23 15:58:50|590.64|588.24|590.27|587.87|590.64|588.24|590.27|587.87|0
1640275140000|2021-12-23 15:59:00|590.08|587.68|590.45|588.05|590.45|588.05|589.89|587.49|0
1640275150000|2021-12-23 15:59:10|590.64|588.24|590.45|588.05|590.64|588.24|590.45|588.05|0
1640275160000|2021-12-23 15:59:20|590.64|588.24|590.45|588.05|590.64|588.24|590.45|588.05|0
1640275170000|2021-12-23 15:59:30|590.64|588.24|590.45|588.05|590.64|588.24|590.45|588.05|0
1640275180000|2021-12-23 15:59:40|590.64|588.24|590.83|588.43|590.83|588.43|590.64|588.24|0
1640275190000|2021-12-23 15:59:50|590.64|588.24|590.64|588.24|590.64|588.24|590.64|588.24|0
1640275200000|2021-12-23 16:00:00|590.83|588.43|590.64|588.24|590.83|588.43|590.64|588.24|0
1640275210000|2021-12-23 16:00:10|590.83|588.43|590.83|588.43|590.83|588.43|590.83|588.43|0
1640275220000|2021-12-23 16:00:20|590.64|588.24|590.45|588.05|590.64|588.24|590.45|588.05|0
1640275230000|2021-12-23 16:00:30|590.64|588.24|590.64|588.24|590.64|588.24|590.64|588.24|0
1640275240000|2021-12-23 16:00:40|590.45|588.05|590.45|588.05|590.64|588.24|590.45|588.05|0
1640275250000|2021-12-23 16:00:50|590.64|588.24|590.64|588.24|590.64|588.24|590.64|588.24|0
1640275260000|2021-12-23 16:01:00|590.45|588.05|590.45|588.05|590.45|588.05|590.45|588.05|0
1640275280000|2021-12-23 16:01:20|590.64|588.24|590.64|588.24|590.64|588.24|590.64|588.24|0
1640275290000|2021-12-23 16:01:30|591.02|588.62|591.02|588.62|591.02|588.62|591.02|588.62|0
1640275300000|2021-12-23 16:01:40|591.21|588.81|591.02|588.62|591.21|588.81|591.02|588.62|0
1640275310000|2021-12-23 16:01:50|591.4|589|591.4|589|591.4|589|591.4|589|0
1640275320000|2021-12-23 16:02:00|591.21|588.81|591.02|588.62|591.21|588.81|591.02|588.62|0
1640275330000|2021-12-23 16:02:10|591.21|588.81|591.21|588.81|591.4|589|591.21|588.81|0
1640275340000|2021-12-23 16:02:20|591.4|589|591.59|589.19|591.59|589.19|591.4|589|0
1640275350000|2021-12-23 16:02:30|591.4|589|591.59|589.19|591.59|589.19|591.4|589|0
1640275360000|2021-12-23 16:02:40|591.4|589|591.21|588.81|591.4|589|591.21|588.81|0
1640275370000|2021-12-23 16:02:50|591.02|588.62|591.02|588.62|591.02|588.62|591.02|588.62|0
1640275380000|2021-12-23 16:03:00|591.4|589|590.83|588.43|591.4|589|590.83|588.43|0
1640275390000|2021-12-23 16:03:10|590.64|588.24|590.45|588.05|590.64|588.24|590.45|588.05|0
1640275400000|2021-12-23 16:03:20|590.07|587.67|590.07|587.67|590.07|587.67|590.07|587.67|0
1640275410000|2021-12-23 16:03:30|589.89|587.49|589.7|587.3|589.89|587.49|589.7|587.3|0
1640275420000|2021-12-23 16:03:40|589.79|587.39|589.7|587.3|589.79|587.39|589.7|587.3|0
1640275430000|2021-12-23 16:03:50|589.51|587.11|589.51|587.11|589.51|587.11|589.51|587.11|0
1640275440000|2021-12-23 16:04:00|589.7|587.3|589.7|587.3|589.7|587.3|589.51|587.11|0
1640275450000|2021-12-23 16:04:10|589.51|587.11|589.79|587.39|589.79|587.39|589.51|587.11|0
1640275460000|2021-12-23 16:04:20|589.7|587.3|589.7|587.3|589.7|587.3|589.51|587.11|0
1640275470000|2021-12-23 16:04:30|589.88|587.48|589.88|587.48|589.88|587.48|589.88|587.48|0
1640275480000|2021-12-23 16:04:40|590.07|587.67|590.45|588.05|590.45|588.05|590.07|587.67|0
1640275490000|2021-12-23 16:04:50|590.26|587.86|590.64|588.24|590.64|588.24|590.26|587.86|0
1640275500000|2021-12-23 16:05:00|590.83|588.43|590.83|588.43|590.83|588.43|590.83|588.43|0
1640275510000|2021-12-23 16:05:10|590.64|588.24|590.45|588.05|590.64|588.24|590.45|588.05|0
1640275520000|2021-12-23 16:05:20|590.64|588.24|590.83|588.43|590.83|588.43|590.64|588.24|0
1640275530000|2021-12-23 16:05:30|591.02|588.62|590.83|588.43|591.02|588.62|590.83|588.43|0
1640275540000|2021-12-23 16:05:40|591.02|588.62|591.21|588.81|591.21|588.81|591.02|588.62|0
1640275550000|2021-12-23 16:05:50|591.4|589|591.4|589|591.58|589.18|591.4|589|0
1640275560000|2021-12-23 16:06:00|591.58|589.18|591.77|589.37|591.77|589.37|591.58|589.18|0
1640275570000|2021-12-23 16:06:10|591.96|589.56|591.96|589.56|591.96|589.56|591.96|589.56|0
1640275580000|2021-12-23 16:06:20|591.77|589.37|591.77|589.37|591.96|589.56|591.77|589.37|0
1640275590000|2021-12-23 16:06:30|591.96|589.56|591.96|589.56|591.96|589.56|591.77|589.37|0
1640275600000|2021-12-23 16:06:40|591.77|589.37|591.58|589.18|591.77|589.37|591.58|589.18|0
1640275610000|2021-12-23 16:06:50|591.77|589.37|591.77|589.37|591.77|589.37|591.77|589.37|0
1640275640000|2021-12-23 16:07:20|591.96|589.56|591.58|589.18|591.96|589.56|591.58|589.18|0
1640275650000|2021-12-23 16:07:30|591.77|589.37|591.77|589.37|591.77|589.37|591.77|589.37|0
1640275660000|2021-12-23 16:07:40|591.58|589.18|591.77|589.37|591.77|589.37|591.58|589.18|0
1640275670000|2021-12-23 16:07:50|591.96|589.56|591.96|589.56|592.15|589.75|591.96|589.56|0
1640275680000|2021-12-23 16:08:00|592.15|589.75|591.96|589.56|592.15|589.75|591.96|589.56|0
1640275690000|2021-12-23 16:08:10|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1640275710000|2021-12-23 16:08:30|592.34|589.94|592.72|590.32|592.72|590.32|592.34|589.94|0
1640275730000|2021-12-23 16:08:50|592.53|590.13|592.15|589.75|592.53|590.13|592.15|589.75|0
1640275740000|2021-12-23 16:09:00|592.34|589.94|592.34|589.94|592.34|589.94|592.15|589.75|0
1640275750000|2021-12-23 16:09:10|592.72|590.32|592.34|589.94|592.72|590.32|592.34|589.94|0
1640275760000|2021-12-23 16:09:20|592.15|589.75|591.96|589.56|592.15|589.75|591.96|589.56|0
1640275770000|2021-12-23 16:09:30|592.15|589.75|591.77|589.37|592.15|589.75|591.77|589.37|0
1640275780000|2021-12-23 16:09:40|591.96|589.56|591.77|589.37|591.96|589.56|591.77|589.37|0
1640275790000|2021-12-23 16:09:50|591.96|589.56|592.15|589.75|592.15|589.75|591.96|589.56|0
1640275800000|2021-12-23 16:10:00|592.34|589.94|592.53|590.13|592.53|590.13|592.34|589.94|0
1640275810000|2021-12-23 16:10:10|592.72|590.32|592.72|590.32|592.91|590.51|592.72|590.32|0
1640275820000|2021-12-23 16:10:20|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1640275840000|2021-12-23 16:10:40|591.96|589.56|591.96|589.56|591.96|589.56|591.96|589.56|0
1640275850000|2021-12-23 16:10:50|592.34|589.94|592.53|590.13|592.53|590.13|592.34|589.94|0
1640275860000|2021-12-23 16:11:00|592.34|589.94|592.53|590.13|592.53|590.13|592.34|589.94|0
1640275880000|2021-12-23 16:11:20|592.72|590.32|592.72|590.32|592.72|590.32|592.72|590.32|0
1640275910000|2021-12-23 16:11:50|592.91|590.51|592.91|590.51|592.91|590.51|592.91|590.51|0
1640275920000|2021-12-23 16:12:00|593.09|590.69|593.09|590.69|593.28|590.88|593.09|590.69|0
1640275930000|2021-12-23 16:12:10|592.91|590.51|592.91|590.51|592.91|590.51|592.72|590.32|0
1640275940000|2021-12-23 16:12:20|592.53|590.13|593.09|590.69|593.09|590.69|592.53|590.13|0
1640275950000|2021-12-23 16:12:30|592.91|590.51|592.91|590.51|592.91|590.51|592.91|590.51|0
1640275960000|2021-12-23 16:12:40|593.09|590.69|593.28|590.88|593.28|590.88|593.09|590.69|0
1640275970000|2021-12-23 16:12:50|593.47|591.07|593.28|590.88|593.47|591.07|593.28|590.88|0
1640275980000|2021-12-23 16:13:00|592.53|590.13|592.53|590.13|592.53|590.13|592.53|590.13|0
1640275990000|2021-12-23 16:13:10|592.72|590.32|592.9|590.5|592.9|590.5|592.72|590.32|0
1640276000000|2021-12-23 16:13:20|592.72|590.32|592.72|590.32|592.9|590.5|592.72|590.32|0
1640276010000|2021-12-23 16:13:30|592.9|590.5|592.34|589.94|592.9|590.5|592.34|589.94|0
1640276020000|2021-12-23 16:13:40|592.24|589.84|592.72|590.32|592.72|590.32|591.96|589.56|0
1640276040000|2021-12-23 16:14:00|592.53|590.13|592.34|589.94|592.53|590.13|592.34|589.94|0
1640276050000|2021-12-23 16:14:10|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1640276060000|2021-12-23 16:14:20|591.96|589.56|591.96|589.56|592.15|589.75|591.96|589.56|0
1640276080000|2021-12-23 16:14:40|592.15|589.75|592.15|589.75|592.34|589.94|592.15|589.75|0
1640276090000|2021-12-23 16:14:50|591.96|589.56|591.96|589.56|592.15|589.75|591.96|589.56|0
1640276100000|2021-12-23 16:15:00|592.34|589.94|592.34|589.94|592.34|589.94|592.15|589.75|0
1640276110000|2021-12-23 16:15:10|592.53|590.13|592.15|589.75|592.53|590.13|592.15|589.75|0
1640276120000|2021-12-23 16:15:20|592.05|589.65|592.34|589.94|592.34|589.94|591.96|589.56|0
1640276130000|2021-12-23 16:15:30|592.53|590.13|592.53|590.13|592.53|590.13|592.53|590.13|0
1640276160000|2021-12-23 16:16:00|592.71|590.31|592.71|590.31|592.71|590.31|592.53|590.13|0
1640276170000|2021-12-23 16:16:10|592.9|590.5|592.9|590.5|593.09|590.69|592.9|590.5|0
1640276180000|2021-12-23 16:16:20|593.09|590.69|592.9|590.5|593.09|590.69|592.9|590.5|0
1640276190000|2021-12-23 16:16:30|593.09|590.69|593.28|590.88|593.28|590.88|593.09|590.69|0
1640276200000|2021-12-23 16:16:40|593.18|590.78|593.09|590.69|593.28|590.88|593.09|590.69|0
1640276210000|2021-12-23 16:16:50|592.9|590.5|592.71|590.31|592.9|590.5|592.71|590.31|0
1640276220000|2021-12-23 16:17:00|592.9|590.5|592.71|590.31|592.9|590.5|592.71|590.31|0
1640276230000|2021-12-23 16:17:10|592.9|590.5|592.34|589.94|592.9|590.5|592.34|589.94|0
1640276240000|2021-12-23 16:17:20|592.52|590.12|592.52|590.12|592.71|590.31|592.52|590.12|0
1640276250000|2021-12-23 16:17:30|592.34|589.94|592.52|590.12|592.52|590.12|592.34|589.94|0
1640276270000|2021-12-23 16:17:50|592.33|589.93|592.71|590.31|592.71|590.31|592.33|589.93|0
1640276280000|2021-12-23 16:18:00|592.52|590.12|592.33|589.93|592.52|590.12|592.33|589.93|0
1640276290000|2021-12-23 16:18:10|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1640276300000|2021-12-23 16:18:20|592.33|589.93|592.33|589.93|592.33|589.93|592.15|589.75|0
1640276310000|2021-12-23 16:18:30|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1640276320000|2021-12-23 16:18:40|592.33|589.93|592.15|589.75|592.33|589.93|592.15|589.75|0
1640276330000|2021-12-23 16:18:50|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1640276340000|2021-12-23 16:19:00|592.15|589.75|592.33|589.93|592.33|589.93|592.15|589.75|0
1640276350000|2021-12-23 16:19:10|592.52|590.12|592.33|589.93|592.52|590.12|592.33|589.93|0
1640276370000|2021-12-23 16:19:30|592.52|590.12|592.33|589.93|592.52|590.12|592.33|589.93|0
1640276380000|2021-12-23 16:19:40|592.52|590.12|592.52|590.12|592.52|590.12|592.33|589.93|0
1640276390000|2021-12-23 16:19:50|592.33|589.93|592.52|590.12|592.52|590.12|592.33|589.93|0
1640276400000|2021-12-23 16:20:00|592.33|589.93|592.14|589.74|592.33|589.93|592.14|589.74|0
1640276420000|2021-12-23 16:20:20|591.96|589.56|591.96|589.56|591.96|589.56|591.96|589.56|0
1640276440000|2021-12-23 16:20:40|591.77|589.37|591.77|589.37|591.77|589.37|591.77|589.37|0
1640276450000|2021-12-23 16:20:50|591.58|589.18|591.58|589.18|591.58|589.18|591.58|589.18|0
1640276460000|2021-12-23 16:21:00|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1640276470000|2021-12-23 16:21:10|591.2|588.8|591.01|588.61|591.2|588.8|591.01|588.61|0
1640276480000|2021-12-23 16:21:20|591.2|588.8|591.01|588.61|591.2|588.8|591.01|588.61|0
1640276490000|2021-12-23 16:21:30|590.82|588.42|590.82|588.42|590.82|588.42|590.82|588.42|0
1640276500000|2021-12-23 16:21:40|590.63|588.23|590.44|588.04|590.63|588.23|590.44|588.04|0
1640276510000|2021-12-23 16:21:50|590.63|588.23|590.63|588.23|590.63|588.23|590.63|588.23|0
1640276520000|2021-12-23 16:22:00|590.82|588.42|590.63|588.23|590.82|588.42|590.63|588.23|0
1640276530000|2021-12-23 16:22:10|590.82|588.42|590.44|588.04|590.82|588.42|590.44|588.04|0
1640276550000|2021-12-23 16:22:30|590.63|588.23|590.63|588.23|590.63|588.23|590.63|588.23|0
1640276560000|2021-12-23 16:22:40|590.82|588.42|590.82|588.42|590.82|588.42|590.82|588.42|0
1640276570000|2021-12-23 16:22:50|590.63|588.23|590.63|588.23|590.82|588.42|590.63|588.23|0
1640276580000|2021-12-23 16:23:00|590.82|588.42|591.01|588.61|591.01|588.61|590.82|588.42|0
1640276590000|2021-12-23 16:23:10|590.82|588.42|590.82|588.42|590.82|588.42|590.82|588.42|0
1640276600000|2021-12-23 16:23:20|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640276610000|2021-12-23 16:23:30|591.01|588.61|591.01|588.61|591.01|588.61|591.01|588.61|0
1640276620000|2021-12-23 16:23:40|590.82|588.42|590.82|588.42|590.82|588.42|590.63|588.23|0
1640276630000|2021-12-23 16:23:50|590.63|588.23|590.82|588.42|590.82|588.42|590.63|588.23|0
1640276640000|2021-12-23 16:24:00|591.01|588.61|591.01|588.61|591.01|588.61|591.01|588.61|0
1640276650000|2021-12-23 16:24:10|591.2|588.8|591.01|588.61|591.2|588.8|591.01|588.61|0
1640276670000|2021-12-23 16:24:30|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1640276680000|2021-12-23 16:24:40|591.01|588.61|591.2|588.8|591.2|588.8|591.01|588.61|0
1640276690000|2021-12-23 16:24:50|591.39|588.99|591.39|588.99|591.39|588.99|591.2|588.8|0
1640276710000|2021-12-23 16:25:10|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1640276720000|2021-12-23 16:25:20|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1640276730000|2021-12-23 16:25:30|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1640276740000|2021-12-23 16:25:40|591.76|589.36|591.57|589.17|591.76|589.36|591.39|588.99|0
1640276750000|2021-12-23 16:25:50|591.39|588.99|591.39|588.99|591.48|589.08|591.39|588.99|0
1640276760000|2021-12-23 16:26:00|591.57|589.17|591.57|589.17|591.76|589.36|591.57|589.17|0
1640276770000|2021-12-23 16:26:10|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1640276780000|2021-12-23 16:26:20|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1640276790000|2021-12-23 16:26:30|591.76|589.36|591.57|589.17|591.76|589.36|591.57|589.17|0
1640276800000|2021-12-23 16:26:40|591.66|589.26|591.57|589.17|591.66|589.26|591.57|589.17|0
1640276820000|2021-12-23 16:27:00|591.76|589.36|591.38|588.98|591.76|589.36|591.38|588.98|0
1640276870000|2021-12-23 16:27:50|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1640276890000|2021-12-23 16:28:10|591.01|588.61|590.63|588.23|591.01|588.61|590.63|588.23|0
1640276900000|2021-12-23 16:28:20|590.44|588.04|590.44|588.04|590.44|588.04|590.44|588.04|0
1640276910000|2021-12-23 16:28:30|590.25|587.85|590.25|587.85|590.25|587.85|590.25|587.85|0
1640276920000|2021-12-23 16:28:40|590.06|587.66|590.06|587.66|590.06|587.66|590.06|587.66|0
1640276930000|2021-12-23 16:28:50|589.87|587.47|589.68|587.28|589.87|587.47|589.68|587.28|0
1640276940000|2021-12-23 16:29:00|589.87|587.47|589.68|587.28|589.87|587.47|589.68|587.28|0
1640276950000|2021-12-23 16:29:10|589.49|587.09|589.49|587.09|589.68|587.28|589.49|587.09|0
1640276960000|2021-12-23 16:29:20|589.31|586.91|589.31|586.91|589.31|586.91|589.31|586.91|0
1640276970000|2021-12-23 16:29:30|589.12|586.72|588.55|586.15|589.12|586.72|588.55|586.15|0
1640276980000|2021-12-23 16:29:40|588.74|586.34|588.74|586.34|588.74|586.34|588.55|586.15|0
1640276990000|2021-12-23 16:29:50|588.93|586.53|589.31|586.91|589.31|586.91|588.93|586.53|0
1640277000000|2021-12-23 16:30:00|589.49|587.09|589.68|587.28|589.68|587.28|589.49|587.09|0
1640277010000|2021-12-23 16:30:10|589.87|587.47|590.06|587.66|590.06|587.66|589.87|587.47|0
1640277040000|2021-12-23 16:30:40|590.25|587.85|590.25|587.85|590.25|587.85|590.25|587.85|0
1640277050000|2021-12-23 16:30:50|590.06|587.66|590.25|587.85|590.25|587.85|590.06|587.66|0
1640277060000|2021-12-23 16:31:00|590.44|588.04|590.44|588.04|590.44|588.04|590.44|588.04|0
1640277070000|2021-12-23 16:31:10|590.63|588.23|590.63|588.23|590.63|588.23|590.44|588.04|0
1640277080000|2021-12-23 16:31:20|590.82|588.42|590.63|588.23|590.82|588.42|590.63|588.23|0
1640277110000|2021-12-23 16:31:50|590.82|588.42|590.82|588.42|590.82|588.42|590.63|588.23|0
1640277120000|2021-12-23 16:32:00|590.63|588.23|590.82|588.42|590.82|588.42|590.63|588.23|0
1640277130000|2021-12-23 16:32:10|591|588.6|590.82|588.42|591|588.6|590.82|588.42|0
1640277140000|2021-12-23 16:32:20|591|588.6|590.82|588.42|591|588.6|590.63|588.23|0
1640277150000|2021-12-23 16:32:30|591|588.6|591|588.6|591|588.6|591|588.6|0
1640277160000|2021-12-23 16:32:40|590.82|588.42|590.63|588.23|590.82|588.42|590.63|588.23|0
1640277170000|2021-12-23 16:32:50|590.81|588.41|590.63|588.23|590.81|588.41|590.63|588.23|0
1640277200000|2021-12-23 16:33:20|590.44|588.04|590.63|588.23|590.63|588.23|590.44|588.04|0
1640277210000|2021-12-23 16:33:30|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1640277220000|2021-12-23 16:33:40|590.63|588.23|590.63|588.23|590.63|588.23|590.63|588.23|0
1640277240000|2021-12-23 16:34:00|590.81|588.41|590.63|588.23|590.81|588.41|590.63|588.23|0
1640277250000|2021-12-23 16:34:10|590.44|588.04|590.63|588.23|590.63|588.23|590.44|588.04|0
1640277260000|2021-12-23 16:34:20|590.44|588.04|590.44|588.04|590.44|588.04|590.44|588.04|0
1640277270000|2021-12-23 16:34:30|590.63|588.23|590.81|588.41|590.81|588.41|590.63|588.23|0
1640277280000|2021-12-23 16:34:40|591|588.6|591|588.6|591|588.6|591|588.6|0
1640277290000|2021-12-23 16:34:50|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1640277300000|2021-12-23 16:35:00|591|588.6|591|588.6|591|588.6|590.81|588.41|0
1640277310000|2021-12-23 16:35:10|591.19|588.79|591.19|588.79|591.19|588.79|591|588.6|0
1640277330000|2021-12-23 16:35:30|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1640277340000|2021-12-23 16:35:40|591.19|588.79|591.19|588.79|591.38|588.98|591.19|588.79|0
1640277350000|2021-12-23 16:35:50|591.38|588.98|591.19|588.79|591.38|588.98|591.19|588.79|0
1640277360000|2021-12-23 16:36:00|591.38|588.98|591.38|588.98|591.38|588.98|591.19|588.79|0
1640277370000|2021-12-23 16:36:10|591.19|588.79|591|588.6|591.19|588.79|591|588.6|0
1640277380000|2021-12-23 16:36:20|590.81|588.41|591|588.6|591|588.6|590.81|588.41|0
1640277390000|2021-12-23 16:36:30|590.81|588.41|590.62|588.22|590.81|588.41|590.62|588.22|0
1640277400000|2021-12-23 16:36:40|590.81|588.41|592.4|590|592.4|590|590.81|588.41|0
1640277410000|2021-12-23 16:36:50|592.59|590.19|592.4|590|592.59|590.19|592.4|590|0
1640277420000|2021-12-23 16:37:00|592.59|590.19|592.4|590|592.59|590.19|592.4|590|0
1640277430000|2021-12-23 16:37:10|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1640277440000|2021-12-23 16:37:20|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1640277460000|2021-12-23 16:37:40|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1640277470000|2021-12-23 16:37:50|590.16|587.76|589.97|587.57|590.16|587.76|589.97|587.57|0
1640277480000|2021-12-23 16:38:00|590.16|587.76|589.97|587.57|590.16|587.76|589.97|587.57|0
1640277490000|2021-12-23 16:38:10|590.16|587.76|590.35|587.95|590.35|587.95|590.16|587.76|0
1640277500000|2021-12-23 16:38:20|590.16|587.76|590.35|587.95|590.35|587.95|590.16|587.76|0
1640277520000|2021-12-23 16:38:40|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1640277560000|2021-12-23 16:39:20|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1640277580000|2021-12-23 16:39:40|590.25|587.85|590.35|587.95|590.35|587.95|590.25|587.85|0
1640277590000|2021-12-23 16:39:50|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1640277600000|2021-12-23 16:40:00|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1640277610000|2021-12-23 16:40:10|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1640277620000|2021-12-23 16:40:20|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1640277630000|2021-12-23 16:40:30|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1640277640000|2021-12-23 16:40:40|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1640277650000|2021-12-23 16:40:50|590.16|587.76|590.35|587.95|590.35|587.95|590.16|587.76|0
1640277660000|2021-12-23 16:41:00|590.16|587.76|589.97|587.57|590.16|587.76|589.97|587.57|0
1640277670000|2021-12-23 16:41:10|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1640277700000|2021-12-23 16:41:40|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1640277720000|2021-12-23 16:42:00|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1640277730000|2021-12-23 16:42:10|589.97|587.57|590.16|587.76|590.16|587.76|589.97|587.57|0
1640277750000|2021-12-23 16:42:30|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1640277780000|2021-12-23 16:43:00|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1640277790000|2021-12-23 16:43:10|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1640277800000|2021-12-23 16:43:20|589.78|587.38|589.97|587.57|589.97|587.57|589.78|587.38|0
1640277810000|2021-12-23 16:43:30|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1640277840000|2021-12-23 16:44:00|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1640277850000|2021-12-23 16:44:10|590.16|587.76|589.97|587.57|590.16|587.76|589.97|587.57|0
1640277860000|2021-12-23 16:44:20|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1640277870000|2021-12-23 16:44:30|589.97|587.57|590.16|587.76|590.16|587.76|589.97|587.57|0
1640277900000|2021-12-23 16:45:00|590.35|587.95|590.16|587.76|590.35|587.95|590.16|587.76|0
1640277910000|2021-12-23 16:45:10|590.35|587.95|590.53|588.13|590.53|588.13|590.35|587.95|0
1640277920000|2021-12-23 16:45:20|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1640277930000|2021-12-23 16:45:30|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640277940000|2021-12-23 16:45:40|590.53|588.13|590.91|588.51|590.91|588.51|590.35|587.95|0
1640277960000|2021-12-23 16:46:00|590.72|588.32|590.53|588.13|590.72|588.32|590.53|588.13|0
1640277970000|2021-12-23 16:46:10|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1640277990000|2021-12-23 16:46:30|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640278000000|2021-12-23 16:46:40|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1640278010000|2021-12-23 16:46:50|590.62|588.22|590.53|588.13|590.62|588.22|590.53|588.13|0
1640278020000|2021-12-23 16:47:00|590.72|588.32|590.34|587.94|590.72|588.32|590.34|587.94|0
1640278030000|2021-12-23 16:47:10|590.53|588.13|590.34|587.94|590.53|588.13|590.34|587.94|0
1640278040000|2021-12-23 16:47:20|590.53|588.13|590.34|587.94|590.53|588.13|590.34|587.94|0
1640278050000|2021-12-23 16:47:30|590.53|588.13|590.72|588.32|590.72|588.32|590.53|588.13|0
1640278060000|2021-12-23 16:47:40|590.53|588.13|590.72|588.32|590.72|588.32|590.53|588.13|0
1640278070000|2021-12-23 16:47:50|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640278080000|2021-12-23 16:48:00|591|588.6|591|588.6|591|588.6|591|588.6|0
1640278090000|2021-12-23 16:48:10|591.1|588.7|590.91|588.51|591.1|588.7|590.91|588.51|0
1640278100000|2021-12-23 16:48:20|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1640278110000|2021-12-23 16:48:30|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1640278120000|2021-12-23 16:48:40|591.1|588.7|591.29|588.89|591.29|588.89|591.1|588.7|0
1640278130000|2021-12-23 16:48:50|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1640278140000|2021-12-23 16:49:00|591.29|588.89|591.48|589.08|591.48|589.08|591.29|588.89|0
1640278150000|2021-12-23 16:49:10|591.67|589.27|591.48|589.08|591.67|589.27|591.48|589.08|0
1640278160000|2021-12-23 16:49:20|591.29|588.89|591.1|588.7|591.29|588.89|591.1|588.7|0
1640278170000|2021-12-23 16:49:30|590.91|588.51|591.1|588.7|591.1|588.7|590.91|588.51|0
1640278190000|2021-12-23 16:49:50|590.91|588.51|590.72|588.32|590.91|588.51|590.72|588.32|0
1640278210000|2021-12-23 16:50:10|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640278220000|2021-12-23 16:50:20|590.72|588.32|590.91|588.51|590.91|588.51|590.72|588.32|0
1640278230000|2021-12-23 16:50:30|591.1|588.7|591.29|588.89|591.29|588.89|591.1|588.7|0
1640278240000|2021-12-23 16:50:40|591.48|589.08|591.67|589.27|591.67|589.27|591.48|589.08|0
1640278250000|2021-12-23 16:50:50|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1640278260000|2021-12-23 16:51:00|591.29|588.89|591.29|588.89|591.48|589.08|591.29|588.89|0
1640278300000|2021-12-23 16:51:40|591.1|588.7|591.48|589.08|591.48|589.08|591.1|588.7|0
1640278310000|2021-12-23 16:51:50|591.29|588.89|591.1|588.7|591.29|588.89|591.1|588.7|0
1640278320000|2021-12-23 16:52:00|590.91|588.51|590.72|588.32|590.91|588.51|590.72|588.32|0
1640278330000|2021-12-23 16:52:10|590.91|588.51|590.72|588.32|590.91|588.51|590.72|588.32|0
1640278340000|2021-12-23 16:52:20|590.53|588.13|590.53|588.13|590.53|588.13|590.53|588.13|0
1640278350000|2021-12-23 16:52:30|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1640278370000|2021-12-23 16:52:50|590.53|588.13|590.72|588.32|590.72|588.32|590.53|588.13|0
1640278380000|2021-12-23 16:53:00|590.62|588.22|590.62|588.22|590.62|588.22|590.53|588.13|0
1640278390000|2021-12-23 16:53:10|590.53|588.13|590.72|588.32|590.72|588.32|590.53|588.13|0
1640278400000|2021-12-23 16:53:20|590.91|588.51|590.72|588.32|590.91|588.51|590.72|588.32|0
1640278410000|2021-12-23 16:53:30|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640278420000|2021-12-23 16:53:40|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1640278440000|2021-12-23 16:54:00|590.91|588.51|590.72|588.32|590.91|588.51|590.72|588.32|0
1640278450000|2021-12-23 16:54:10|590.53|588.13|590.53|588.13|590.53|588.13|590.53|588.13|0
1640278460000|2021-12-23 16:54:20|590.34|587.94|590.53|588.13|590.53|588.13|590.34|587.94|0
1640278480000|2021-12-23 16:54:40|590.91|588.51|590.72|588.32|590.91|588.51|590.72|588.32|0
1640278490000|2021-12-23 16:54:50|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640278500000|2021-12-23 16:55:00|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1640278510000|2021-12-23 16:55:10|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640278520000|2021-12-23 16:55:20|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1640278550000|2021-12-23 16:55:50|590.91|588.51|590.72|588.32|590.91|588.51|590.72|588.32|0
1640278560000|2021-12-23 16:56:00|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1640278570000|2021-12-23 16:56:10|590.72|588.32|590.53|588.13|590.72|588.32|590.53|588.13|0
1640278590000|2021-12-23 16:56:30|590.34|587.94|590.53|588.13|590.53|588.13|590.34|587.94|0
1640278600000|2021-12-23 16:56:40|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1640278620000|2021-12-23 16:57:00|590.53|588.13|590.72|588.32|590.72|588.32|590.53|588.13|0
1640278630000|2021-12-23 16:57:10|590.91|588.51|591.1|588.7|591.1|588.7|590.91|588.51|0
1640278640000|2021-12-23 16:57:20|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1640278650000|2021-12-23 16:57:30|591.1|588.7|591.29|588.89|591.29|588.89|591.1|588.7|0
1640278670000|2021-12-23 16:57:50|591.28|588.88|591.28|588.88|591.28|588.88|591.28|588.88|0
1640278680000|2021-12-23 16:58:00|591.19|588.79|591.1|588.7|591.19|588.79|591.1|588.7|0
1640278690000|2021-12-23 16:58:10|591.28|588.88|591.28|588.88|591.28|588.88|591.28|588.88|0
1640278710000|2021-12-23 16:58:30|591.47|589.07|591.47|589.07|591.47|589.07|591.28|588.88|0
1640278740000|2021-12-23 16:59:00|591.28|588.88|591.47|589.07|591.47|589.07|591.28|588.88|0
1640278760000|2021-12-23 16:59:20|591.66|589.26|591.66|589.26|591.66|589.26|591.66|589.26|0
1640278800000|2021-12-23 17:00:00|591.47|589.07|591.28|588.88|591.47|589.07|591.28|588.88|0
1640278830000|2021-12-23 17:00:30|591.09|588.69|591.09|588.69|591.09|588.69|591.09|588.69|0
1640278840000|2021-12-23 17:00:40|591.28|588.88|591.09|588.69|591.28|588.88|591.09|588.69|0
1640278850000|2021-12-23 17:00:50|591.28|588.88|591.09|588.69|591.28|588.88|591.09|588.69|0
1640278870000|2021-12-23 17:01:10|590.9|588.5|590.9|588.5|591.09|588.69|590.9|588.5|0
1640278880000|2021-12-23 17:01:20|591.09|588.69|590.9|588.5|591.09|588.69|590.9|588.5|0
1640278890000|2021-12-23 17:01:30|590.72|588.32|590.9|588.5|590.9|588.5|590.72|588.32|0
1640278910000|2021-12-23 17:01:50|591.09|588.69|591.09|588.69|591.09|588.69|590.9|588.5|0
1640278920000|2021-12-23 17:02:00|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1640278940000|2021-12-23 17:02:20|590.72|588.32|590.9|588.5|590.9|588.5|590.72|588.32|0
1640278970000|2021-12-23 17:02:50|591.09|588.69|590.9|588.5|591.09|588.69|590.9|588.5|0
1640279030000|2021-12-23 17:03:50|591.09|588.69|591.09|588.69|591.09|588.69|591.09|588.69|0
1640279040000|2021-12-23 17:04:00|591.28|588.88|591.09|588.69|591.28|588.88|591.09|588.69|0
1640279050000|2021-12-23 17:04:10|590.9|588.5|591.09|588.69|591.09|588.69|590.9|588.5|0
1640279060000|2021-12-23 17:04:20|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1640279080000|2021-12-23 17:04:40|590.71|588.31|590.71|588.31|590.71|588.31|590.71|588.31|0
1640279090000|2021-12-23 17:04:50|590.62|588.22|590.71|588.31|590.71|588.31|590.62|588.22|0
1640279100000|2021-12-23 17:05:00|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1640279120000|2021-12-23 17:05:20|590.71|588.31|590.9|588.5|590.9|588.5|590.71|588.31|0
1640279130000|2021-12-23 17:05:30|590.71|588.31|590.9|588.5|591.09|588.69|590.71|588.31|0
1640279140000|2021-12-23 17:05:40|590.71|588.31|590.9|588.5|590.9|588.5|590.71|588.31|0
1640279150000|2021-12-23 17:05:50|590.71|588.31|590.52|588.12|590.71|588.31|590.52|588.12|0
1640279160000|2021-12-23 17:06:00|590.71|588.31|590.71|588.31|590.71|588.31|590.71|588.31|0
1640279170000|2021-12-23 17:06:10|590.52|588.12|590.15|587.75|590.52|588.12|590.15|587.75|0
1640279180000|2021-12-23 17:06:20|590.33|587.93|590.15|587.75|590.33|587.93|590.15|587.75|0
1640279190000|2021-12-23 17:06:30|589.96|587.56|590.15|587.75|590.15|587.75|589.96|587.56|0
1640279220000|2021-12-23 17:07:00|590.33|587.93|590.15|587.75|590.33|587.93|590.15|587.75|0
1640279230000|2021-12-23 17:07:10|590.33|587.93|590.24|587.84|590.33|587.93|590.24|587.84|0
1640279240000|2021-12-23 17:07:20|590.15|587.75|590.24|587.84|590.24|587.84|590.15|587.75|0
1640279250000|2021-12-23 17:07:30|590.33|587.93|590.15|587.75|590.33|587.93|590.15|587.75|0
1640279260000|2021-12-23 17:07:40|590.33|587.93|590.33|587.93|590.33|587.93|590.33|587.93|0
1640279270000|2021-12-23 17:07:50|590.15|587.75|590.15|587.75|590.33|587.93|590.15|587.75|0
1640279280000|2021-12-23 17:08:00|590.33|587.93|590.15|587.75|590.33|587.93|589.96|587.56|0
1640279290000|2021-12-23 17:08:10|590.14|587.74|590.14|587.74|590.14|587.74|590.14|587.74|0
1640279340000|2021-12-23 17:09:00|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1640279350000|2021-12-23 17:09:10|590.14|587.74|590.14|587.74|590.14|587.74|590.14|587.74|0
1640279370000|2021-12-23 17:09:30|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1640279380000|2021-12-23 17:09:40|590.14|587.74|590.33|587.93|590.33|587.93|590.14|587.74|0
1640279390000|2021-12-23 17:09:50|590.14|587.74|590.14|587.74|590.14|587.74|590.14|587.74|0
1640279420000|2021-12-23 17:10:20|590.33|587.93|590.52|588.12|590.52|588.12|590.33|587.93|0
1640279430000|2021-12-23 17:10:30|590.33|587.93|590.52|588.12|590.52|588.12|590.33|587.93|0
1640279440000|2021-12-23 17:10:40|590.33|587.93|590.33|587.93|590.52|588.12|590.33|587.93|0
1640279490000|2021-12-23 17:11:30|590.52|588.12|590.52|588.12|590.52|588.12|590.33|587.93|0
1640279510000|2021-12-23 17:11:50|590.33|587.93|590.33|587.93|590.33|587.93|590.33|587.93|0
1640279520000|2021-12-23 17:12:00|590.52|588.12|590.33|587.93|590.52|588.12|590.33|587.93|0
1640279530000|2021-12-23 17:12:10|590.52|588.12|590.33|587.93|590.52|588.12|590.33|587.93|0
1640279540000|2021-12-23 17:12:20|590.52|588.12|590.52|588.12|590.52|588.12|590.52|588.12|0
1640279550000|2021-12-23 17:12:30|590.33|587.93|590.42|588.02|590.52|588.12|590.33|587.93|0
1640279560000|2021-12-23 17:12:40|590.33|587.93|590.52|588.12|590.52|588.12|590.33|587.93|0
1640279580000|2021-12-23 17:13:00|590.71|588.31|590.52|588.12|590.71|588.31|590.52|588.12|0
1640279590000|2021-12-23 17:13:10|590.71|588.31|590.52|588.12|590.71|588.31|590.52|588.12|0
1640279600000|2021-12-23 17:13:20|590.33|587.93|590.33|587.93|590.33|587.93|590.33|587.93|0
1640279610000|2021-12-23 17:13:30|590.14|587.74|590.14|587.74|590.14|587.74|590.14|587.74|0
1640279620000|2021-12-23 17:13:40|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1640279680000|2021-12-23 17:14:40|590.14|587.74|590.14|587.74|590.14|587.74|590.14|587.74|0
1640279690000|2021-12-23 17:14:50|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1640279700000|2021-12-23 17:15:00|590.14|587.74|590.14|587.74|590.14|587.74|589.95|587.55|0
1640279730000|2021-12-23 17:15:30|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1640279740000|2021-12-23 17:15:40|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1640279760000|2021-12-23 17:16:00|590.14|587.74|589.95|587.55|590.14|587.74|589.95|587.55|0
1640279770000|2021-12-23 17:16:10|590.14|587.74|590.14|587.74|590.14|587.74|589.95|587.55|0
1640279790000|2021-12-23 17:16:30|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1640279800000|2021-12-23 17:16:40|590.14|587.74|589.95|587.55|590.14|587.74|589.95|587.55|0
1640279820000|2021-12-23 17:17:00|589.76|587.36|589.76|587.36|589.76|587.36|589.76|587.36|0
1640279830000|2021-12-23 17:17:10|589.57|587.17|589.2|586.8|589.57|587.17|589.2|586.8|0
1640279840000|2021-12-23 17:17:20|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1640279850000|2021-12-23 17:17:30|589.2|586.8|589.01|586.61|589.2|586.8|589.01|586.61|0
1640279860000|2021-12-23 17:17:40|588.82|586.42|588.82|586.42|588.82|586.42|588.82|586.42|0
1640279870000|2021-12-23 17:17:50|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1640279880000|2021-12-23 17:18:00|589.2|586.8|589.01|586.61|589.2|586.8|589.01|586.61|0
1640279890000|2021-12-23 17:18:10|589.19|586.79|588.82|586.42|589.19|586.79|588.82|586.42|0
1640279900000|2021-12-23 17:18:20|588.63|586.23|588.82|586.42|588.82|586.42|588.63|586.23|0
1640279930000|2021-12-23 17:18:50|588.63|586.23|588.63|586.23|588.63|586.23|588.63|586.23|0
1640279940000|2021-12-23 17:19:00|589.01|586.61|588.82|586.42|589.01|586.61|588.82|586.42|0
1640279950000|2021-12-23 17:19:10|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1640279960000|2021-12-23 17:19:20|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1640279970000|2021-12-23 17:19:30|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1640279990000|2021-12-23 17:19:50|589.19|586.79|589.01|586.61|589.19|586.79|589.01|586.61|0
1640280000000|2021-12-23 17:20:00|589.19|586.79|589.01|586.61|589.19|586.79|589.01|586.61|0
1640280010000|2021-12-23 17:20:10|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1640280030000|2021-12-23 17:20:30|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1640280040000|2021-12-23 17:20:40|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1640280050000|2021-12-23 17:20:50|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1640280060000|2021-12-23 17:21:00|589.38|586.98|589.38|586.98|589.38|586.98|589.19|586.79|0
1640280080000|2021-12-23 17:21:20|589.57|587.17|589.38|586.98|589.57|587.17|589.38|586.98|0
1640280090000|2021-12-23 17:21:30|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1640280100000|2021-12-23 17:21:40|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1640280110000|2021-12-23 17:21:50|589|586.6|589|586.6|589|586.6|589|586.6|0
1640280130000|2021-12-23 17:22:10|588.82|586.42|588.63|586.23|588.82|586.42|588.63|586.23|0
1640280140000|2021-12-23 17:22:20|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1640280150000|2021-12-23 17:22:30|588.63|586.23|588.81|586.41|588.81|586.41|588.63|586.23|0
1640280160000|2021-12-23 17:22:40|588.63|586.23|588.81|586.41|588.81|586.41|588.63|586.23|0
1640280170000|2021-12-23 17:22:50|589|586.6|589|586.6|589.19|586.79|589|586.6|0
1640280180000|2021-12-23 17:23:00|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1640280230000|2021-12-23 17:23:50|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1640280250000|2021-12-23 17:24:10|588.63|586.23|588.63|586.23|588.63|586.23|588.63|586.23|0
1640280260000|2021-12-23 17:24:20|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1640280270000|2021-12-23 17:24:30|588.63|586.23|588.81|586.41|588.81|586.41|588.63|586.23|0
1640280300000|2021-12-23 17:25:00|588.62|586.22|588.62|586.22|588.62|586.22|588.62|586.22|0
1640280310000|2021-12-23 17:25:10|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1640280330000|2021-12-23 17:25:30|588.62|586.22|588.62|586.22|588.62|586.22|588.62|586.22|0
1640280340000|2021-12-23 17:25:40|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1640280350000|2021-12-23 17:25:50|588.62|586.22|588.62|586.22|588.62|586.22|588.62|586.22|0
1640280360000|2021-12-23 17:26:00|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1640280380000|2021-12-23 17:26:20|589|586.6|589|586.6|589|586.6|589|586.6|0
1640280390000|2021-12-23 17:26:30|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1640280400000|2021-12-23 17:26:40|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1640280420000|2021-12-23 17:27:00|589|586.6|589.19|586.79|589.19|586.79|589|586.6|0
1640280430000|2021-12-23 17:27:10|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1640280450000|2021-12-23 17:27:30|589|586.6|589|586.6|589|586.6|589|586.6|0
1640280460000|2021-12-23 17:27:40|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1640280470000|2021-12-23 17:27:50|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1640280480000|2021-12-23 17:28:00|588.62|586.22|588.62|586.22|588.62|586.22|588.62|586.22|0
1640280490000|2021-12-23 17:28:10|588.81|586.41|589.19|586.79|589.19|586.79|588.81|586.41|0
1640280500000|2021-12-23 17:28:20|589|586.6|589|586.6|589|586.6|589|586.6|0
1640280510000|2021-12-23 17:28:30|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1640280520000|2021-12-23 17:28:40|588.81|586.41|589|586.6|589|586.6|588.81|586.41|0
1640280530000|2021-12-23 17:28:50|588.81|586.41|588.62|586.22|589|586.6|588.62|586.22|0
1640280540000|2021-12-23 17:29:00|588.81|586.41|588.62|586.22|588.81|586.41|588.62|586.22|0
1640280550000|2021-12-23 17:29:10|588.81|586.41|588.81|586.41|589|586.6|588.81|586.41|0
1640280560000|2021-12-23 17:29:20|589|586.6|588.81|586.41|589|586.6|588.81|586.41|0
1640280570000|2021-12-23 17:29:30|589|586.6|589|586.6|589|586.6|589|586.6|0
1640280580000|2021-12-23 17:29:40|589.19|586.79|588.81|586.41|589.19|586.79|588.81|586.41|0
1640280590000|2021-12-23 17:29:50|589|586.6|589|586.6|589|586.6|588.81|586.41|0
1640280600000|2021-12-23 17:30:00|588.81|586.41|589|586.6|589|586.6|588.81|586.41|0
1640280610000|2021-12-23 17:30:10|588.81|586.41|589|586.6|589|586.6|588.81|586.41|0
1640280630000|2021-12-23 17:30:30|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1640280640000|2021-12-23 17:30:40|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1640280650000|2021-12-23 17:30:50|589|586.6|589.19|586.79|589.19|586.79|589|586.6|0
1640280660000|2021-12-23 17:31:00|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1640280670000|2021-12-23 17:31:10|589|586.6|589.38|586.98|589.38|586.98|589|586.6|0
1640280690000|2021-12-23 17:31:30|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1640280710000|2021-12-23 17:31:50|589.76|587.36|589.76|587.36|589.76|587.36|589.76|587.36|0
1640280720000|2021-12-23 17:32:00|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1640280730000|2021-12-23 17:32:10|589.85|587.45|589.94|587.54|589.94|587.54|589.75|587.35|0
1640280740000|2021-12-23 17:32:20|589.75|587.35|589.57|587.17|589.75|587.35|589.57|587.17|0
1640280750000|2021-12-23 17:32:30|589.75|587.35|589.57|587.17|589.75|587.35|589.57|587.17|0
1640280780000|2021-12-23 17:33:00|589.75|587.35|589.75|587.35|589.75|587.35|589.57|587.17|0
1640280790000|2021-12-23 17:33:10|589.57|587.17|589.75|587.35|589.75|587.35|589.57|587.17|0
1640280800000|2021-12-23 17:33:20|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1640280810000|2021-12-23 17:33:30|589.38|586.98|589.57|587.17|589.57|587.17|589.38|586.98|0
1640280830000|2021-12-23 17:33:50|589.75|587.35|589.57|587.17|589.75|587.35|589.57|587.17|0
1640280840000|2021-12-23 17:34:00|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1640280850000|2021-12-23 17:34:10|589.38|586.98|589.38|586.98|589.38|586.98|589.28|586.88|0
1640280870000|2021-12-23 17:34:30|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1640280910000|2021-12-23 17:35:10|589.38|586.98|589.38|586.98|589.38|586.98|589.19|586.79|0
1640280920000|2021-12-23 17:35:20|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1640280930000|2021-12-23 17:35:30|589.19|586.79|589.19|586.79|589.19|586.79|589|586.6|0
1640280940000|2021-12-23 17:35:40|589|586.6|590.21|587.81|590.21|587.81|589|586.6|0
1640281000000|2021-12-23 17:36:40|590.4|588|590.59|588.19|590.59|588.19|590.4|588|0
1640281010000|2021-12-23 17:36:50|590.4|588|590.59|588.19|590.59|588.19|590.4|588|0
1640281040000|2021-12-23 17:37:20|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1640281050000|2021-12-23 17:37:30|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1640281060000|2021-12-23 17:37:40|590.4|588|590.4|588|590.4|588|590.4|588|0
1640281080000|2021-12-23 17:38:00|590.59|588.19|590.4|588|590.59|588.19|590.4|588|0
1640281100000|2021-12-23 17:38:20|590.3|587.9|590.21|587.81|590.4|588|590.21|587.81|0
1640281140000|2021-12-23 17:39:00|590.4|588|590.21|587.81|590.4|588|590.21|587.81|0
1640281150000|2021-12-23 17:39:10|590.4|588|590.4|588|590.4|588|590.21|587.81|0
1640281160000|2021-12-23 17:39:20|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1640281170000|2021-12-23 17:39:30|590.4|588|590.4|588|590.4|588|590.4|588|0
1640281180000|2021-12-23 17:39:40|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1640281190000|2021-12-23 17:39:50|590.4|588|590.4|588|590.4|588|590.4|588|0
1640281220000|2021-12-23 17:40:20|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1640281230000|2021-12-23 17:40:30|590.78|588.38|590.59|588.19|590.78|588.38|590.59|588.19|0
1640281240000|2021-12-23 17:40:40|590.68|588.28|590.78|588.38|590.78|588.38|590.68|588.28|0
1640281260000|2021-12-23 17:41:00|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1640281280000|2021-12-23 17:41:20|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1640281290000|2021-12-23 17:41:30|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1640281300000|2021-12-23 17:41:40|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1640281320000|2021-12-23 17:42:00|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1640281330000|2021-12-23 17:42:10|591.15|588.75|590.97|588.57|591.15|588.75|590.97|588.57|0
1640281340000|2021-12-23 17:42:20|591.15|588.75|590.97|588.57|591.15|588.75|590.97|588.57|0
1640281350000|2021-12-23 17:42:30|591.15|588.75|591.15|588.75|591.15|588.75|590.97|588.57|0
1640281370000|2021-12-23 17:42:50|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1640281380000|2021-12-23 17:43:00|591.15|588.75|591.34|588.94|591.34|588.94|591.15|588.75|0
1640281400000|2021-12-23 17:43:20|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1640281410000|2021-12-23 17:43:30|591.34|588.94|591.15|588.75|591.34|588.94|591.15|588.75|0
1640281420000|2021-12-23 17:43:40|591.06|588.66|591.15|588.75|591.15|588.75|591.06|588.66|0
1640281450000|2021-12-23 17:44:10|591.34|588.94|591.15|588.75|591.34|588.94|591.15|588.75|0
1640281460000|2021-12-23 17:44:20|590.96|588.56|591.15|588.75|591.15|588.75|590.96|588.56|0
1640281470000|2021-12-23 17:44:30|590.96|588.56|590.87|588.47|590.96|588.56|590.87|588.47|0
1640281480000|2021-12-23 17:44:40|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1640281490000|2021-12-23 17:44:50|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1640281530000|2021-12-23 17:45:30|591.15|588.75|590.96|588.56|591.15|588.75|590.96|588.56|0
1640281540000|2021-12-23 17:45:40|591.15|588.75|590.96|588.56|591.15|588.75|590.96|588.56|0
1640281550000|2021-12-23 17:45:50|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1640281560000|2021-12-23 17:46:00|590.96|588.56|591.15|588.75|591.15|588.75|590.96|588.56|0
1640281570000|2021-12-23 17:46:10|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1640281580000|2021-12-23 17:46:20|590.77|588.37|590.96|588.56|590.96|588.56|590.77|588.37|0
1640281600000|2021-12-23 17:46:40|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1640281610000|2021-12-23 17:46:50|590.96|588.56|590.77|588.37|590.96|588.56|590.77|588.37|0
1640281630000|2021-12-23 17:47:10|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1640281640000|2021-12-23 17:47:20|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640281650000|2021-12-23 17:47:30|590.4|588|590.4|588|590.4|588|590.4|588|0
1640281660000|2021-12-23 17:47:40|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640281670000|2021-12-23 17:47:50|590.49|588.09|590.58|588.18|590.58|588.18|590.49|588.09|0
1640281680000|2021-12-23 17:48:00|590.4|588|590.4|588|590.4|588|590.4|588|0
1640281690000|2021-12-23 17:48:10|590.21|587.81|590.02|587.62|590.21|587.81|590.02|587.62|0
1640281700000|2021-12-23 17:48:20|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1640281710000|2021-12-23 17:48:30|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1640281730000|2021-12-23 17:48:50|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1640281740000|2021-12-23 17:49:00|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1640281750000|2021-12-23 17:49:10|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1640281770000|2021-12-23 17:49:30|590.02|587.62|590.21|587.81|590.21|587.81|590.02|587.62|0
1640281810000|2021-12-23 17:50:10|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640281850000|2021-12-23 17:50:50|590.58|588.18|590.77|588.37|590.77|588.37|590.58|588.18|0
1640281860000|2021-12-23 17:51:00|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640281870000|2021-12-23 17:51:10|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1640281880000|2021-12-23 17:51:20|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640281900000|2021-12-23 17:51:40|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1640281930000|2021-12-23 17:52:10|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640281940000|2021-12-23 17:52:20|590.39|587.99|590.58|588.18|590.58|588.18|590.39|587.99|0
1640281970000|2021-12-23 17:52:50|590.39|587.99|590.2|587.8|590.39|587.99|590.2|587.8|0
1640281980000|2021-12-23 17:53:00|590.39|587.99|590.2|587.8|590.39|587.99|590.2|587.8|0
1640281990000|2021-12-23 17:53:10|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1640282020000|2021-12-23 17:53:40|589.83|587.43|590.02|587.62|590.02|587.62|589.83|587.43|0
1640282030000|2021-12-23 17:53:50|589.83|587.43|590.02|587.62|590.02|587.62|589.83|587.43|0
1640282040000|2021-12-23 17:54:00|589.83|587.43|590.02|587.62|590.02|587.62|589.83|587.43|0
1640282060000|2021-12-23 17:54:20|590.2|587.8|590.2|587.8|590.2|587.8|590.2|587.8|0
1640282080000|2021-12-23 17:54:40|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640282110000|2021-12-23 17:55:10|590.2|587.8|590.39|587.99|590.39|587.99|590.2|587.8|0
1640282120000|2021-12-23 17:55:20|590.48|588.08|590.2|587.8|590.48|588.08|590.2|587.8|0
1640282130000|2021-12-23 17:55:30|590.39|587.99|590.39|587.99|590.39|587.99|590.2|587.8|0
1640282140000|2021-12-23 17:55:40|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640282150000|2021-12-23 17:55:50|590.77|588.37|590.77|588.37|590.77|588.37|590.58|588.18|0
1640282170000|2021-12-23 17:56:10|590.58|588.18|590.77|588.37|590.77|588.37|590.58|588.18|0
1640282180000|2021-12-23 17:56:20|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640282190000|2021-12-23 17:56:30|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1640282220000|2021-12-23 17:57:00|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640282250000|2021-12-23 17:57:30|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640282260000|2021-12-23 17:57:40|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640282270000|2021-12-23 17:57:50|590.39|587.99|590.58|588.18|590.58|588.18|590.39|587.99|0
1640282290000|2021-12-23 17:58:10|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1640282300000|2021-12-23 17:58:20|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1640282310000|2021-12-23 17:58:30|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1640282320000|2021-12-23 17:58:40|590.96|588.56|590.77|588.37|590.96|588.56|590.77|588.37|0
1640282330000|2021-12-23 17:58:50|590.96|588.56|590.96|588.56|590.96|588.56|590.77|588.37|0
1640282350000|2021-12-23 17:59:10|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1640282370000|2021-12-23 17:59:30|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640282380000|2021-12-23 17:59:40|590.77|588.37|590.96|588.56|590.96|588.56|590.77|588.37|0
1640282390000|2021-12-23 17:59:50|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1640282400000|2021-12-23 18:00:00|590.96|588.56|591.15|588.75|591.15|588.75|590.96|588.56|0
1640282410000|2021-12-23 18:00:10|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1640282420000|2021-12-23 18:00:20|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1640282440000|2021-12-23 18:00:40|591.14|588.74|591.33|588.93|591.33|588.93|591.14|588.74|0
1640282460000|2021-12-23 18:01:00|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1640282490000|2021-12-23 18:01:30|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1640282500000|2021-12-23 18:01:40|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1640282520000|2021-12-23 18:02:00|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1640282540000|2021-12-23 18:02:20|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1640282550000|2021-12-23 18:02:30|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1640282570000|2021-12-23 18:02:50|591.05|588.65|590.95|588.55|591.05|588.65|590.95|588.55|0
1640282580000|2021-12-23 18:03:00|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1640282620000|2021-12-23 18:03:40|590.95|588.55|590.58|588.18|590.95|588.55|590.58|588.18|0
1640282640000|2021-12-23 18:04:00|590.39|587.99|590.58|588.18|590.58|588.18|590.39|587.99|0
1640282660000|2021-12-23 18:04:20|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640282680000|2021-12-23 18:04:40|590.2|587.8|590.2|587.8|590.2|587.8|590.2|587.8|0
1640282700000|2021-12-23 18:05:00|590.39|587.99|590.77|588.37|590.77|588.37|590.39|587.99|0
1640282710000|2021-12-23 18:05:10|590.76|588.36|590.95|588.55|590.95|588.55|590.76|588.36|0
1640282720000|2021-12-23 18:05:20|590.76|588.36|590.76|588.36|590.76|588.36|590.76|588.36|0
1640282730000|2021-12-23 18:05:30|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1640282740000|2021-12-23 18:05:40|591.14|588.74|590.95|588.55|591.14|588.74|590.95|588.55|0
1640282760000|2021-12-23 18:06:00|590.76|588.36|590.76|588.36|590.76|588.36|590.58|588.18|0
1640282770000|2021-12-23 18:06:10|590.67|588.27|590.58|588.18|590.67|588.27|590.58|588.18|0
1640282790000|2021-12-23 18:06:30|590.76|588.36|590.76|588.36|590.76|588.36|590.76|588.36|0
1640282800000|2021-12-23 18:06:40|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640282820000|2021-12-23 18:07:00|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640282830000|2021-12-23 18:07:10|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1640282840000|2021-12-23 18:07:20|590.76|588.36|590.58|588.18|590.76|588.36|590.58|588.18|0
1640282850000|2021-12-23 18:07:30|590.57|588.17|590.39|587.99|590.57|588.17|590.39|587.99|0
1640282860000|2021-12-23 18:07:40|590.57|588.17|590.57|588.17|590.57|588.17|590.57|588.17|0
1640282870000|2021-12-23 18:07:50|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640282880000|2021-12-23 18:08:00|590.57|588.17|590.39|587.99|590.57|588.17|590.39|587.99|0
1640282890000|2021-12-23 18:08:10|590.2|587.8|590.39|587.99|590.39|587.99|590.2|587.8|0
1640282940000|2021-12-23 18:09:00|590.57|588.17|590.57|588.17|590.57|588.17|590.57|588.17|0
1640282950000|2021-12-23 18:09:10|590.39|587.99|590.57|588.17|590.57|588.17|590.39|587.99|0
1640282990000|2021-12-23 18:09:50|590.38|587.98|590.38|587.98|590.38|587.98|590.38|587.98|0
1640283010000|2021-12-23 18:10:10|590.57|588.17|590.57|588.17|590.57|588.17|590.57|588.17|0
1640283020000|2021-12-23 18:10:20|590.38|587.98|590.38|587.98|590.38|587.98|590.38|587.98|0
1640283030000|2021-12-23 18:10:30|590.57|588.17|590.57|588.17|590.57|588.17|590.57|588.17|0
1640283080000|2021-12-23 18:11:20|590.47|588.07|590.47|588.07|590.47|588.07|590.47|588.07|0
1640283090000|2021-12-23 18:11:30|590.38|587.98|590.38|587.98|590.38|587.98|590.38|587.98|0
1640283100000|2021-12-23 18:11:40|590.57|588.17|590.38|587.98|590.57|588.17|590.38|587.98|0
1640283140000|2021-12-23 18:12:20|590.19|587.79|590.19|587.79|590.19|587.79|590.19|587.79|0
1640283150000|2021-12-23 18:12:30|590.01|587.61|590.01|587.61|590.01|587.61|590.01|587.61|0
1640283160000|2021-12-23 18:12:40|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1640283170000|2021-12-23 18:12:50|589.63|587.23|589.82|587.42|589.82|587.42|589.63|587.23|0
1640283180000|2021-12-23 18:13:00|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1640283190000|2021-12-23 18:13:10|589.44|587.04|589.44|587.04|589.44|587.04|589.44|587.04|0
1640283210000|2021-12-23 18:13:30|589.25|586.85|589.25|586.85|589.25|586.85|589.25|586.85|0
1640283220000|2021-12-23 18:13:40|589.06|586.66|588.5|586.1|589.06|586.66|588.5|586.1|0
1640283230000|2021-12-23 18:13:50|588.68|586.28|588.68|586.28|588.68|586.28|588.68|586.28|0
1640283240000|2021-12-23 18:14:00|588.87|586.47|588.87|586.47|588.87|586.47|588.78|586.38|0
1640283250000|2021-12-23 18:14:10|589.06|586.66|589.44|587.04|589.44|587.04|589.06|586.66|0
1640283270000|2021-12-23 18:14:30|589.25|586.85|589.06|586.66|589.25|586.85|589.06|586.66|0
1640283280000|2021-12-23 18:14:40|589.15|586.75|589.15|586.75|589.25|586.85|589.06|586.66|0
1640283290000|2021-12-23 18:14:50|589.06|586.66|589.06|586.66|589.06|586.66|589.06|586.66|0
1640283300000|2021-12-23 18:15:00|588.87|586.47|588.87|586.47|588.87|586.47|588.87|586.47|0
1640283320000|2021-12-23 18:15:20|589.06|586.66|589.06|586.66|589.06|586.66|589.06|586.66|0
1640283330000|2021-12-23 18:15:30|589.25|586.85|589.44|587.04|589.44|587.04|589.25|586.85|0
1640283340000|2021-12-23 18:15:40|589.25|586.85|589.44|587.04|589.44|587.04|589.25|586.85|0
1640283350000|2021-12-23 18:15:50|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1640283360000|2021-12-23 18:16:00|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1640283370000|2021-12-23 18:16:10|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1640283380000|2021-12-23 18:16:20|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1640283390000|2021-12-23 18:16:30|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1640283400000|2021-12-23 18:16:40|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1640283410000|2021-12-23 18:16:50|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1640283460000|2021-12-23 18:17:40|589.53|587.13|589.53|587.13|589.53|587.13|589.53|587.13|0
1640283470000|2021-12-23 18:17:50|589.44|587.04|589.44|587.04|589.44|587.04|589.44|587.04|0
1640283480000|2021-12-23 18:18:00|589.25|586.85|589.44|587.04|589.44|587.04|589.25|586.85|0
1640283510000|2021-12-23 18:18:30|589.34|586.94|589.25|586.85|589.34|586.94|589.25|586.85|0
1640283520000|2021-12-23 18:18:40|589.06|586.66|589.25|586.85|589.25|586.85|589.06|586.66|0
1640283530000|2021-12-23 18:18:50|589.06|586.66|589.06|586.66|589.25|586.85|589.06|586.66|0
1640283540000|2021-12-23 18:19:00|589.25|586.85|589.25|586.85|589.25|586.85|589.25|586.85|0
1640283580000|2021-12-23 18:19:40|589.44|587.04|589.25|586.85|589.44|587.04|589.25|586.85|0
1640283600000|2021-12-23 18:20:00|589.44|587.04|589.44|587.04|589.44|587.04|589.44|587.04|0
1640283660000|2021-12-23 18:21:00|589.62|587.22|589.44|587.04|589.62|587.22|589.44|587.04|0
1640283690000|2021-12-23 18:21:30|589.25|586.85|589.25|586.85|589.25|586.85|589.25|586.85|0
1640283720000|2021-12-23 18:22:00|589.44|587.04|589.44|587.04|589.44|587.04|589.44|587.04|0
1640283730000|2021-12-23 18:22:10|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1640283750000|2021-12-23 18:22:30|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1640283760000|2021-12-23 18:22:40|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1640283780000|2021-12-23 18:23:00|589.62|587.22|589.43|587.03|589.62|587.22|589.43|587.03|0
1640283800000|2021-12-23 18:23:20|589.25|586.85|589.43|587.03|589.43|587.03|589.25|586.85|0
1640283820000|2021-12-23 18:23:40|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1640283850000|2021-12-23 18:24:10|589.43|587.03|589.62|587.22|589.62|587.22|589.43|587.03|0
1640283880000|2021-12-23 18:24:40|589.81|587.41|589.81|587.41|589.81|587.41|589.81|587.41|0
1640283910000|2021-12-23 18:25:10|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1640283920000|2021-12-23 18:25:20|589.81|587.41|589.62|587.22|589.81|587.41|589.62|587.22|0
1640283930000|2021-12-23 18:25:30|589.81|587.41|589.81|587.41|589.81|587.41|589.81|587.41|0
1640283940000|2021-12-23 18:25:40|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1640283950000|2021-12-23 18:25:50|589.71|587.31|589.81|587.41|589.81|587.41|589.62|587.22|0
1640283970000|2021-12-23 18:26:10|590|587.6|590|587.6|590|587.6|590|587.6|0
1640283980000|2021-12-23 18:26:20|590.19|587.79|590.38|587.98|590.38|587.98|590.19|587.79|0
1640283990000|2021-12-23 18:26:30|590.19|587.79|590.19|587.79|590.19|587.79|590.19|587.79|0
1640284000000|2021-12-23 18:26:40|590.38|587.98|590.38|587.98|590.38|587.98|590.38|587.98|0
1640284020000|2021-12-23 18:27:00|590.57|588.17|590.47|588.07|590.57|588.17|590.47|588.07|0
1640284030000|2021-12-23 18:27:10|590.38|587.98|590.57|588.17|590.57|588.17|590.38|587.98|0
1640284050000|2021-12-23 18:27:30|590.75|588.35|590.56|588.16|590.75|588.35|590.56|588.16|0
1640284060000|2021-12-23 18:27:40|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1640284070000|2021-12-23 18:27:50|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1640284080000|2021-12-23 18:28:00|591.13|588.73|591.13|588.73|591.13|588.73|591.13|588.73|0
1640284090000|2021-12-23 18:28:10|591.32|588.92|591.32|588.92|591.51|589.11|591.32|588.92|0
1640284100000|2021-12-23 18:28:20|591.51|589.11|591.7|589.3|591.7|589.3|591.51|589.11|0
1640284110000|2021-12-23 18:28:30|591.89|589.49|591.7|589.3|591.89|589.49|591.51|589.11|0
1640284120000|2021-12-23 18:28:40|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1640284130000|2021-12-23 18:28:50|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1640284140000|2021-12-23 18:29:00|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1640284150000|2021-12-23 18:29:10|591.89|589.49|592.08|589.68|592.08|589.68|591.89|589.49|0
1640284160000|2021-12-23 18:29:20|592.26|589.86|592.08|589.68|592.26|589.86|592.08|589.68|0
1640284170000|2021-12-23 18:29:30|591.89|589.49|592.08|589.68|592.08|589.68|591.89|589.49|0
1640284180000|2021-12-23 18:29:40|591.89|589.49|591.89|589.49|591.98|589.58|591.89|589.49|0
1640284190000|2021-12-23 18:29:50|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1640284210000|2021-12-23 18:30:10|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1640284220000|2021-12-23 18:30:20|591.51|589.11|591.51|589.11|591.51|589.11|591.51|589.11|0
1640284230000|2021-12-23 18:30:30|591.7|589.3|591.89|589.49|591.89|589.49|591.7|589.3|0
1640284240000|2021-12-23 18:30:40|591.7|589.3|591.89|589.49|591.89|589.49|591.7|589.3|0
1640284250000|2021-12-23 18:30:50|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1640284260000|2021-12-23 18:31:00|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1640284270000|2021-12-23 18:31:10|592.07|589.67|591.89|589.49|592.07|589.67|591.89|589.49|0
1640284300000|2021-12-23 18:31:40|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1640284320000|2021-12-23 18:32:00|591.89|589.49|592.07|589.67|592.07|589.67|591.89|589.49|0
1640284330000|2021-12-23 18:32:10|591.89|589.49|591.89|589.49|592.07|589.67|591.89|589.49|0
1640284350000|2021-12-23 18:32:30|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1640284360000|2021-12-23 18:32:40|591.88|589.48|591.7|589.3|591.88|589.48|591.7|589.3|0
1640284400000|2021-12-23 18:33:20|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1640284440000|2021-12-23 18:34:00|591.13|588.73|591.13|588.73|591.32|588.92|591.13|588.73|0
1640284460000|2021-12-23 18:34:20|591.32|588.92|591.13|588.73|591.32|588.92|591.13|588.73|0
1640284470000|2021-12-23 18:34:30|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1640284480000|2021-12-23 18:34:40|591.13|588.73|591.13|588.73|591.13|588.73|591.13|588.73|0
1640284490000|2021-12-23 18:34:50|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1640284510000|2021-12-23 18:35:10|591.13|588.73|591.32|588.92|591.32|588.92|591.13|588.73|0
1640284530000|2021-12-23 18:35:30|591.51|589.11|591.13|588.73|591.51|589.11|591.13|588.73|0
1640284580000|2021-12-23 18:36:20|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1640284610000|2021-12-23 18:36:50|591.13|588.73|591.13|588.73|591.13|588.73|591.13|588.73|0
1640284630000|2021-12-23 18:37:10|591.32|588.92|591.13|588.73|591.32|588.92|591.13|588.73|0
1640284690000|2021-12-23 18:38:10|591.03|588.63|591.13|588.73|591.13|588.73|591.03|588.63|0
1640284700000|2021-12-23 18:38:20|590.94|588.54|591.13|588.73|591.13|588.73|590.94|588.54|0
1640284710000|2021-12-23 18:38:30|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1640284720000|2021-12-23 18:38:40|591.13|588.73|591.13|588.73|591.13|588.73|591.13|588.73|0
1640284780000|2021-12-23 18:39:40|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1640284800000|2021-12-23 18:40:00|590.75|588.35|590.56|588.16|590.75|588.35|590.56|588.16|0
1640284810000|2021-12-23 18:40:10|590.75|588.35|590.94|588.54|590.94|588.54|590.75|588.35|0
1640284820000|2021-12-23 18:40:20|590.75|588.35|590.56|588.16|590.75|588.35|590.56|588.16|0
1640284830000|2021-12-23 18:40:30|590.75|588.35|590.94|588.54|590.94|588.54|590.75|588.35|0
1640284840000|2021-12-23 18:40:40|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1640284850000|2021-12-23 18:40:50|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1640284860000|2021-12-23 18:41:00|590.75|588.35|590.94|588.54|590.94|588.54|590.75|588.35|0
1640284870000|2021-12-23 18:41:10|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1640284890000|2021-12-23 18:41:30|590.94|588.54|590.75|588.35|590.94|588.54|590.75|588.35|0
1640284900000|2021-12-23 18:41:40|590.94|588.54|590.94|588.54|590.94|588.54|590.75|588.35|0
1640284940000|2021-12-23 18:42:20|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1640284960000|2021-12-23 18:42:40|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1640284970000|2021-12-23 18:42:50|591.03|588.63|590.94|588.54|591.03|588.63|590.94|588.54|0
1640284980000|2021-12-23 18:43:00|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1640285000000|2021-12-23 18:43:20|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1640285010000|2021-12-23 18:43:30|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1640285040000|2021-12-23 18:44:00|591.31|588.91|591.12|588.72|591.31|588.91|591.12|588.72|0
1640285050000|2021-12-23 18:44:10|591.31|588.91|591.12|588.72|591.31|588.91|591.12|588.72|0
1640285090000|2021-12-23 18:44:50|590.93|588.53|591.12|588.72|591.12|588.72|590.93|588.53|0
1640285100000|2021-12-23 18:45:00|590.93|588.53|591.12|588.72|591.12|588.72|590.93|588.53|0
1640285120000|2021-12-23 18:45:20|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1640285130000|2021-12-23 18:45:30|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1640285140000|2021-12-23 18:45:40|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1640285150000|2021-12-23 18:45:50|591.5|589.1|591.69|589.29|591.69|589.29|591.5|589.1|0
1640285160000|2021-12-23 18:46:00|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1640285180000|2021-12-23 18:46:20|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1640285220000|2021-12-23 18:47:00|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1640285230000|2021-12-23 18:47:10|591.69|589.29|591.5|589.1|591.69|589.29|591.5|589.1|0
1640285260000|2021-12-23 18:47:40|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1640285270000|2021-12-23 18:47:50|591.88|589.48|591.69|589.29|591.88|589.48|591.69|589.29|0
1640285280000|2021-12-23 18:48:00|591.88|589.48|591.69|589.29|591.88|589.48|591.69|589.29|0
1640285340000|2021-12-23 18:49:00|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1640285360000|2021-12-23 18:49:20|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1640285370000|2021-12-23 18:49:30|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1640285400000|2021-12-23 18:50:00|592.07|589.67|592.25|589.85|592.25|589.85|592.07|589.67|0
1640285410000|2021-12-23 18:50:10|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1640285420000|2021-12-23 18:50:20|592.25|589.85|592.07|589.67|592.25|589.85|592.07|589.67|0
1640285430000|2021-12-23 18:50:30|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1640285470000|2021-12-23 18:51:10|592.44|590.04|592.44|590.04|592.44|590.04|592.44|590.04|0
1640285530000|2021-12-23 18:52:10|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1640285590000|2021-12-23 18:53:10|592.44|590.04|592.44|590.04|592.44|590.04|592.44|590.04|0
1640285600000|2021-12-23 18:53:20|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1640285610000|2021-12-23 18:53:30|592.44|590.04|592.44|590.04|592.44|590.04|592.44|590.04|0
1640285640000|2021-12-23 18:54:00|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1640285650000|2021-12-23 18:54:10|592.44|590.04|592.44|590.04|592.44|590.04|592.44|590.04|0
1640285690000|2021-12-23 18:54:50|592.63|590.23|592.63|590.23|592.63|590.23|592.63|590.23|0
1640285700000|2021-12-23 18:55:00|592.82|590.42|592.82|590.42|592.82|590.42|592.63|590.23|0
1640285710000|2021-12-23 18:55:10|593.01|590.61|593.01|590.61|593.01|590.61|593.01|590.61|0
1640285720000|2021-12-23 18:55:20|593.2|590.8|593.39|590.99|593.39|590.99|593.2|590.8|0
1640285730000|2021-12-23 18:55:30|593.2|590.8|593.39|590.99|593.39|590.99|593.2|590.8|0
1640285740000|2021-12-23 18:55:40|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1640285750000|2021-12-23 18:55:50|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1640285760000|2021-12-23 18:56:00|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1640285770000|2021-12-23 18:56:10|593.01|590.61|593.01|590.61|593.01|590.61|593.01|590.61|0
1640285780000|2021-12-23 18:56:20|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1640285790000|2021-12-23 18:56:30|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1640285800000|2021-12-23 18:56:40|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1640285850000|2021-12-23 18:57:30|593.39|590.99|592.82|590.42|593.39|590.99|592.82|590.42|0
1640285880000|2021-12-23 18:58:00|593.01|590.61|593.01|590.61|593.01|590.61|593.01|590.61|0
1640285900000|2021-12-23 18:58:20|592.82|590.42|593.01|590.61|593.01|590.61|592.82|590.42|0
1640285910000|2021-12-23 18:58:30|592.82|590.42|593.01|590.61|593.01|590.61|592.82|590.42|0
1640285920000|2021-12-23 18:58:40|592.82|590.42|592.82|590.42|592.82|590.42|592.82|590.42|0
1640285930000|2021-12-23 18:58:50|592.63|590.23|592.63|590.23|592.63|590.23|592.63|590.23|0
1640285940000|2021-12-23 18:59:00|592.44|590.04|592.44|590.04|592.63|590.23|592.44|590.04|0
1640285950000|2021-12-23 18:59:10|592.25|589.85|592.44|590.04|592.44|590.04|592.25|589.85|0
1640285970000|2021-12-23 18:59:30|592.63|590.23|592.82|590.42|592.82|590.42|592.63|590.23|0
1640285980000|2021-12-23 18:59:40|593.01|590.61|592.63|590.23|593.01|590.61|592.63|590.23|0
1640286000000|2021-12-23 19:00:00|592.82|590.42|593.01|590.61|593.01|590.61|592.82|590.42|0
1640286010000|2021-12-23 19:00:10|592.82|590.42|592.82|590.42|592.82|590.42|592.82|590.42|0
1640286020000|2021-12-23 19:00:20|593.19|590.79|592.82|590.42|593.19|590.79|592.82|590.42|0
1640286030000|2021-12-23 19:00:30|593.01|590.61|593.19|590.79|593.19|590.79|593.01|590.61|0
1640286040000|2021-12-23 19:00:40|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1640286050000|2021-12-23 19:00:50|593.38|590.98|593.38|590.98|593.57|591.17|593.38|590.98|0
1640286060000|2021-12-23 19:01:00|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1640286070000|2021-12-23 19:01:10|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1640286080000|2021-12-23 19:01:20|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1640286090000|2021-12-23 19:01:30|593.57|591.17|593.38|590.98|593.57|591.17|593.38|590.98|0
1640286100000|2021-12-23 19:01:40|593.57|591.17|593.38|590.98|593.57|591.17|593.38|590.98|0
1640286110000|2021-12-23 19:01:50|593.57|591.17|593.47|591.07|593.57|591.17|593.38|590.98|0
1640286120000|2021-12-23 19:02:00|593.57|591.17|593.57|591.17|593.57|591.17|593.38|590.98|0
1640286130000|2021-12-23 19:02:10|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1640286150000|2021-12-23 19:02:30|593.95|591.55|593.76|591.36|593.95|591.55|593.76|591.36|0
1640286160000|2021-12-23 19:02:40|593.95|591.55|593.95|591.55|593.95|591.55|593.95|591.55|0
1640286170000|2021-12-23 19:02:50|593.76|591.36|594.14|591.74|594.14|591.74|593.76|591.36|0
1640286180000|2021-12-23 19:03:00|593.95|591.55|593.95|591.55|593.95|591.55|593.95|591.55|0
1640286190000|2021-12-23 19:03:10|594.04|591.64|594.14|591.74|594.14|591.74|594.04|591.64|0
1640286200000|2021-12-23 19:03:20|593.95|591.55|594.14|591.74|594.14|591.74|593.95|591.55|0
1640286210000|2021-12-23 19:03:30|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1640286220000|2021-12-23 19:03:40|594.14|591.74|594.33|591.93|594.33|591.93|594.14|591.74|0
1640286240000|2021-12-23 19:04:00|594.14|591.74|594.14|591.74|594.14|591.74|594.14|591.74|0
1640286250000|2021-12-23 19:04:10|593.95|591.55|593.95|591.55|593.95|591.55|593.95|591.55|0
1640286260000|2021-12-23 19:04:20|594.14|591.74|593.95|591.55|594.14|591.74|593.95|591.55|0
1640286290000|2021-12-23 19:04:50|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1640286300000|2021-12-23 19:05:00|593.95|591.55|593.95|591.55|593.95|591.55|593.95|591.55|0
1640286330000|2021-12-23 19:05:30|594.14|591.74|594.14|591.74|594.14|591.74|594.14|591.74|0
1640286350000|2021-12-23 19:05:50|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1640286370000|2021-12-23 19:06:10|594.14|591.74|594.14|591.74|594.14|591.74|594.14|591.74|0
1640286390000|2021-12-23 19:06:30|594.33|591.93|594.14|591.74|594.33|591.93|594.14|591.74|0
1640286400000|2021-12-23 19:06:40|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1640286410000|2021-12-23 19:06:50|594.14|591.74|594.14|591.74|594.14|591.74|593.95|591.55|0
1640286430000|2021-12-23 19:07:10|593.95|591.55|593.95|591.55|593.95|591.55|593.95|591.55|0
1640286450000|2021-12-23 19:07:30|594.14|591.74|594.14|591.74|594.14|591.74|594.14|591.74|0
1640286480000|2021-12-23 19:08:00|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1640286490000|2021-12-23 19:08:10|594.14|591.74|594.33|591.93|594.33|591.93|594.14|591.74|0
1640286500000|2021-12-23 19:08:20|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1640286540000|2021-12-23 19:09:00|594.33|591.93|593.95|591.55|594.52|592.12|593.95|591.55|0
1640286550000|2021-12-23 19:09:10|593.76|591.36|593.76|591.36|593.76|591.36|593.76|591.36|0
1640286560000|2021-12-23 19:09:20|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1640286570000|2021-12-23 19:09:30|593.47|591.07|593.19|590.79|593.47|591.07|593.19|590.79|0
1640286590000|2021-12-23 19:09:50|593.38|590.98|593.38|590.98|593.38|590.98|593.38|590.98|0
1640286600000|2021-12-23 19:10:00|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1640286620000|2021-12-23 19:10:20|593.38|590.98|593.38|590.98|593.38|590.98|593.38|590.98|0
1640286630000|2021-12-23 19:10:30|593.19|590.79|593.19|590.79|593.38|590.98|593.19|590.79|0
1640286650000|2021-12-23 19:10:50|593|590.6|593|590.6|593|590.6|593|590.6|0
1640286660000|2021-12-23 19:11:00|593.19|590.79|593.19|590.79|593.19|590.79|593.19|590.79|0
1640286670000|2021-12-23 19:11:10|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1640286680000|2021-12-23 19:11:20|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1640286690000|2021-12-23 19:11:30|593.38|590.98|593.38|590.98|593.38|590.98|593.38|590.98|0
1640286700000|2021-12-23 19:11:40|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1640286710000|2021-12-23 19:11:50|593.38|590.98|593.38|590.98|593.38|590.98|593.38|590.98|0
1640286720000|2021-12-23 19:12:00|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1640286730000|2021-12-23 19:12:10|593.38|590.98|593.38|590.98|593.38|590.98|593.38|590.98|0
1640286750000|2021-12-23 19:12:30|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1640286760000|2021-12-23 19:12:40|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1640286780000|2021-12-23 19:13:00|593.38|590.98|593.38|590.98|593.38|590.98|593.38|590.98|0
1640286790000|2021-12-23 19:13:10|593.19|590.79|593.38|590.98|593.38|590.98|593.19|590.79|0
1640286800000|2021-12-23 19:13:20|593.57|591.17|593.38|590.98|593.57|591.17|593.38|590.98|0
1640286840000|2021-12-23 19:14:00|593.19|590.79|593.19|590.79|593.19|590.79|593.19|590.79|0
1640286850000|2021-12-23 19:14:10|593.38|590.98|593.19|590.79|593.38|590.98|593.19|590.79|0
1640286870000|2021-12-23 19:14:30|593|590.6|593|590.6|593|590.6|593|590.6|0
1640286890000|2021-12-23 19:14:50|593.19|590.79|593.19|590.79|593.19|590.79|593.19|590.79|0
1640286910000|2021-12-23 19:15:10|593|590.6|593|590.6|593|590.6|593|590.6|0
1640286940000|2021-12-23 19:15:40|593.19|590.79|592.81|590.41|593.19|590.79|592.81|590.41|0
1640286950000|2021-12-23 19:15:50|592.62|590.22|592.24|589.84|592.81|590.41|592.24|589.84|0
1640286960000|2021-12-23 19:16:00|592.62|590.22|592.52|590.12|592.62|590.22|592.52|590.12|0
1640286970000|2021-12-23 19:16:10|592.43|590.03|592.05|589.65|592.43|590.03|592.05|589.65|0
1640286980000|2021-12-23 19:16:20|591.86|589.46|591.86|589.46|591.86|589.46|591.86|589.46|0
1640286990000|2021-12-23 19:16:30|592.05|589.65|592.43|590.03|592.43|590.03|592.05|589.65|0
1640287000000|2021-12-23 19:16:40|592.62|590.22|592.43|590.03|592.62|590.22|592.43|590.03|0
1640287010000|2021-12-23 19:16:50|592.81|590.41|592.81|590.41|592.81|590.41|592.81|590.41|0
1640287030000|2021-12-23 19:17:10|593|590.6|593|590.6|593|590.6|593|590.6|0
1640287070000|2021-12-23 19:17:50|593.09|590.69|593|590.6|593.19|590.79|593|590.6|0
1640287080000|2021-12-23 19:18:00|593.19|590.79|593|590.6|593.19|590.79|593|590.6|0
1640287090000|2021-12-23 19:18:10|593.19|590.79|593|590.6|593.19|590.79|593|590.6|0
1640287100000|2021-12-23 19:18:20|593.19|590.79|593.19|590.79|593.19|590.79|593.19|590.79|0
1640287120000|2021-12-23 19:18:40|593.56|591.16|593.75|591.35|593.75|591.35|593.56|591.16|0
1640287130000|2021-12-23 19:18:50|593.94|591.54|593.94|591.54|593.94|591.54|593.75|591.35|0
1640287140000|2021-12-23 19:19:00|593.75|591.35|593.94|591.54|593.94|591.54|593.75|591.35|0
1640287160000|2021-12-23 19:19:20|593.75|591.35|593.75|591.35|593.75|591.35|593.75|591.35|0
1640287180000|2021-12-23 19:19:40|593.94|591.54|593.94|591.54|593.94|591.54|593.94|591.54|0
1640287190000|2021-12-23 19:19:50|593.75|591.35|593.75|591.35|593.94|591.54|593.75|591.35|0
1640287200000|2021-12-23 19:20:00|593.56|591.16|593.75|591.35|593.75|591.35|593.56|591.16|0
1640287210000|2021-12-23 19:20:10|593.56|591.16|593.75|591.35|593.75|591.35|593.56|591.16|0
1640287220000|2021-12-23 19:20:20|593.94|591.54|593.94|591.54|593.94|591.54|593.94|591.54|0
1640287240000|2021-12-23 19:20:40|594.13|591.73|593.94|591.54|594.13|591.73|593.94|591.54|0
1640287250000|2021-12-23 19:20:50|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1640287260000|2021-12-23 19:21:00|593.94|591.54|593.94|591.54|593.94|591.54|593.94|591.54|0
1640287270000|2021-12-23 19:21:10|594.13|591.73|593.94|591.54|594.13|591.73|593.94|591.54|0
1640287280000|2021-12-23 19:21:20|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1640287290000|2021-12-23 19:21:30|594.32|591.92|594.32|591.92|594.32|591.92|594.13|591.73|0
1640287310000|2021-12-23 19:21:50|594.13|591.73|594.32|591.92|594.32|591.92|594.13|591.73|0
1640287320000|2021-12-23 19:22:00|594.13|591.73|593.94|591.54|594.13|591.73|593.94|591.54|0
1640287330000|2021-12-23 19:22:10|594.13|591.73|594.32|591.92|594.32|591.92|594.13|591.73|0
1640287360000|2021-12-23 19:22:40|594.51|592.11|594.51|592.11|594.51|592.11|594.51|592.11|0
1640287370000|2021-12-23 19:22:50|594.32|591.92|594.32|591.92|594.32|591.92|594.32|591.92|0
1640287380000|2021-12-23 19:23:00|594.13|591.73|594.32|591.92|594.32|591.92|594.13|591.73|0
1640287400000|2021-12-23 19:23:20|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1640287410000|2021-12-23 19:23:30|594.32|591.92|594.32|591.92|594.32|591.92|594.32|591.92|0
1640287420000|2021-12-23 19:23:40|594.51|592.11|594.32|591.92|594.51|592.11|594.32|591.92|0
1640287430000|2021-12-23 19:23:50|594.51|592.11|594.7|592.3|594.7|592.3|594.51|592.11|0
1640287460000|2021-12-23 19:24:20|594.89|592.49|594.89|592.49|594.89|592.49|594.89|592.49|0
1640287480000|2021-12-23 19:24:40|594.98|592.58|594.89|592.49|595.08|592.68|594.89|592.49|0
1640287490000|2021-12-23 19:24:50|595.08|592.68|594.98|592.58|595.08|592.68|594.98|592.58|0
1640287500000|2021-12-23 19:25:00|595.08|592.68|595.08|592.68|595.08|592.68|595.08|592.68|0
1640287510000|2021-12-23 19:25:10|595.27|592.87|595.27|592.87|595.27|592.87|595.27|592.87|0
1640287520000|2021-12-23 19:25:20|595.45|593.05|595.27|592.87|595.45|593.05|595.27|592.87|0
1640287530000|2021-12-23 19:25:30|595.45|593.05|595.45|593.05|595.45|593.05|595.26|592.86|0
1640287540000|2021-12-23 19:25:40|595.26|592.86|595.08|592.68|595.26|592.86|595.08|592.68|0
1640287550000|2021-12-23 19:25:50|594.89|592.49|595.08|592.68|595.08|592.68|594.89|592.49|0
1640287560000|2021-12-23 19:26:00|594.89|592.49|595.08|592.68|595.26|592.86|594.89|592.49|0
1640287570000|2021-12-23 19:26:10|594.89|592.49|594.7|592.3|594.89|592.49|594.7|592.3|0
1640287580000|2021-12-23 19:26:20|594.89|592.49|594.7|592.3|594.89|592.49|594.7|592.3|0
1640287610000|2021-12-23 19:26:50|594.51|592.11|594.51|592.11|594.51|592.11|594.51|592.11|0
1640287620000|2021-12-23 19:27:00|594.7|592.3|594.7|592.3|594.7|592.3|594.51|592.11|0
1640287630000|2021-12-23 19:27:10|594.51|592.11|594.7|592.3|594.7|592.3|594.51|592.11|0
1640287650000|2021-12-23 19:27:30|594.79|592.39|594.89|592.49|594.89|592.49|594.7|592.3|0
1640287660000|2021-12-23 19:27:40|594.7|592.3|594.89|592.49|595.07|592.67|594.7|592.3|0
1640287670000|2021-12-23 19:27:50|594.7|592.3|594.7|592.3|594.88|592.48|594.7|592.3|0
1640287680000|2021-12-23 19:28:00|594.51|592.11|594.51|592.11|594.7|592.3|594.51|592.11|0
1640287690000|2021-12-23 19:28:10|594.6|592.2|594.6|592.2|594.7|592.3|594.6|592.2|0
1640287700000|2021-12-23 19:28:20|594.51|592.11|594.7|592.3|594.7|592.3|594.51|592.11|0
1640287720000|2021-12-23 19:28:40|594.51|592.11|594.51|592.11|594.6|592.2|594.51|592.11|0
1640287740000|2021-12-23 19:29:00|594.7|592.3|594.69|592.29|594.7|592.3|594.69|592.29|0
1640287750000|2021-12-23 19:29:10|594.51|592.11|594.69|592.29|594.69|592.29|594.51|592.11|0
1640287760000|2021-12-23 19:29:20|594.51|592.11|594.51|592.11|594.51|592.11|594.51|592.11|0
1640287790000|2021-12-23 19:29:50|594.69|592.29|594.69|592.29|594.69|592.29|594.51|592.11|0
1640287800000|2021-12-23 19:30:00|594.51|592.11|594.51|592.11|594.51|592.11|594.51|592.11|0
1640287810000|2021-12-23 19:30:10|594.41|592.01|594.51|592.11|594.51|592.11|594.41|592.01|0
1640287820000|2021-12-23 19:30:20|594.5|592.1|594.32|591.92|594.5|592.1|594.32|591.92|0
1640287830000|2021-12-23 19:30:30|594.5|592.1|594.6|592.2|594.6|592.2|594.5|592.1|0
1640287840000|2021-12-23 19:30:40|594.5|592.1|594.88|592.48|594.88|592.48|594.5|592.1|0
1640287850000|2021-12-23 19:30:50|594.69|592.29|594.69|592.29|594.69|592.29|594.69|592.29|0
1640287860000|2021-12-23 19:31:00|594.88|592.48|594.88|592.48|594.88|592.48|594.88|592.48|0
1640287880000|2021-12-23 19:31:20|594.69|592.29|594.88|592.48|594.88|592.48|594.69|592.29|0
1640287890000|2021-12-23 19:31:30|594.69|592.29|594.69|592.29|594.69|592.29|594.5|592.1|0
1640287900000|2021-12-23 19:31:40|594.5|592.1|594.5|592.1|594.5|592.1|594.5|592.1|0
1640287910000|2021-12-23 19:31:50|594.31|591.91|594.13|591.73|594.31|591.91|594.13|591.73|0
1640287920000|2021-12-23 19:32:00|593.94|591.54|593.94|591.54|594.13|591.73|593.94|591.54|0
1640287930000|2021-12-23 19:32:10|593.75|591.35|593.75|591.35|593.75|591.35|593.75|591.35|0
1640287940000|2021-12-23 19:32:20|593.56|591.16|593.56|591.16|593.56|591.16|593.56|591.16|0
1640287950000|2021-12-23 19:32:30|593.75|591.35|594.13|591.73|594.13|591.73|593.75|591.35|0
1640287960000|2021-12-23 19:32:40|594.31|591.91|594.31|591.91|594.31|591.91|594.13|591.73|0
1640287970000|2021-12-23 19:32:50|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1640287980000|2021-12-23 19:33:00|594.12|591.72|593.94|591.54|594.12|591.72|593.94|591.54|0
1640288000000|2021-12-23 19:33:20|594.12|591.72|593.94|591.54|594.12|591.72|593.94|591.54|0
1640288010000|2021-12-23 19:33:30|594.12|591.72|594.12|591.72|594.12|591.72|593.94|591.54|0
1640288020000|2021-12-23 19:33:40|594.31|591.91|594.12|591.72|594.31|591.91|594.12|591.72|0
1640288030000|2021-12-23 19:33:50|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1640288040000|2021-12-23 19:34:00|594.5|592.1|594.31|591.91|594.5|592.1|594.31|591.91|0
1640288050000|2021-12-23 19:34:10|594.5|592.1|594.5|592.1|594.5|592.1|594.5|592.1|0
1640288060000|2021-12-23 19:34:20|594.69|592.29|594.5|592.1|594.69|592.29|594.5|592.1|0
1640288070000|2021-12-23 19:34:30|594.31|591.91|594.5|592.1|594.5|592.1|594.31|591.91|0
1640288080000|2021-12-23 19:34:40|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1640288090000|2021-12-23 19:34:50|594.5|592.1|594.5|592.1|594.5|592.1|594.4|592|0
1640288100000|2021-12-23 19:35:00|594.12|591.72|593.93|591.53|594.12|591.72|593.93|591.53|0
1640288110000|2021-12-23 19:35:10|594.12|591.72|594.12|591.72|594.31|591.91|594.12|591.72|0
1640288130000|2021-12-23 19:35:30|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1640288140000|2021-12-23 19:35:40|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1640288160000|2021-12-23 19:36:00|593.93|591.53|593.93|591.53|593.93|591.53|593.93|591.53|0
1640288170000|2021-12-23 19:36:10|593.74|591.34|593.74|591.34|593.74|591.34|593.74|591.34|0
1640288180000|2021-12-23 19:36:20|593.93|591.53|593.56|591.16|593.93|591.53|593.56|591.16|0
1640288190000|2021-12-23 19:36:30|593.74|591.34|593.74|591.34|593.93|591.53|593.74|591.34|0
1640288200000|2021-12-23 19:36:40|593.93|591.53|593.93|591.53|593.93|591.53|593.93|591.53|0
1640288210000|2021-12-23 19:36:50|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1640288220000|2021-12-23 19:37:00|594.02|591.62|593.93|591.53|594.12|591.72|593.93|591.53|0
1640288230000|2021-12-23 19:37:10|594.12|591.72|593.93|591.53|594.12|591.72|593.93|591.53|0
1640288240000|2021-12-23 19:37:20|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1640288250000|2021-12-23 19:37:30|593.93|591.53|593.93|591.53|593.93|591.53|593.93|591.53|0
1640288260000|2021-12-23 19:37:40|594.12|591.72|593.74|591.34|594.12|591.72|593.74|591.34|0
1640288270000|2021-12-23 19:37:50|593.93|591.53|593.74|591.34|593.93|591.53|593.74|591.34|0
1640288280000|2021-12-23 19:38:00|593.93|591.53|593.74|591.34|593.93|591.53|593.74|591.34|0
1640288300000|2021-12-23 19:38:20|593.65|591.25|593.65|591.25|593.65|591.25|593.65|591.25|0
1640288310000|2021-12-23 19:38:30|593.55|591.15|593.74|591.34|593.83|591.43|593.55|591.15|0
1640288330000|2021-12-23 19:38:50|593.93|591.53|593.93|591.53|593.93|591.53|593.93|591.53|0
1640288340000|2021-12-23 19:39:00|593.74|591.34|594.12|591.72|594.12|591.72|593.74|591.34|0
1640288350000|2021-12-23 19:39:10|593.93|591.53|594.12|591.72|594.12|591.72|593.93|591.53|0
1640288360000|2021-12-23 19:39:20|593.93|591.53|593.93|591.53|593.93|591.53|593.93|591.53|0
1640288370000|2021-12-23 19:39:30|593.74|591.34|593.74|591.34|593.74|591.34|593.74|591.34|0
1640288410000|2021-12-23 19:40:10|593.64|591.24|593.64|591.24|593.64|591.24|593.64|591.24|0
1640288420000|2021-12-23 19:40:20|593.74|591.34|593.74|591.34|593.74|591.34|593.74|591.34|0
1640288430000|2021-12-23 19:40:30|593.93|591.53|594.02|591.62|594.02|591.62|593.93|591.53|0
1640288440000|2021-12-23 19:40:40|593.93|591.53|593.93|591.53|593.93|591.53|593.93|591.53|0
1640288450000|2021-12-23 19:40:50|593.74|591.34|593.93|591.53|593.93|591.53|593.74|591.34|0
1640288460000|2021-12-23 19:41:00|593.74|591.34|593.93|591.53|593.93|591.53|593.74|591.34|0
1640288490000|2021-12-23 19:41:30|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1640288500000|2021-12-23 19:41:40|593.93|591.53|594.12|591.72|594.12|591.72|593.93|591.53|0
1640288510000|2021-12-23 19:41:50|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1640288520000|2021-12-23 19:42:00|594.12|591.72|594.31|591.91|594.31|591.91|594.12|591.72|0
1640288530000|2021-12-23 19:42:10|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1640288550000|2021-12-23 19:42:30|594.31|591.91|594.12|591.72|594.31|591.91|594.12|591.72|0
1640288560000|2021-12-23 19:42:40|594.31|591.91|594.5|592.1|594.5|592.1|594.31|591.91|0
1640288570000|2021-12-23 19:42:50|594.4|592|594.31|591.91|594.4|592|594.31|591.91|0
1640288590000|2021-12-23 19:43:10|594.12|591.72|594.31|591.91|594.31|591.91|594.12|591.72|0
1640288600000|2021-12-23 19:43:20|594.5|592.1|594.31|591.91|594.5|592.1|594.31|591.91|0
1640288610000|2021-12-23 19:43:30|594.5|592.1|594.31|591.91|594.5|592.1|594.31|591.91|0
1640288620000|2021-12-23 19:43:40|594.5|592.1|594.5|592.1|594.5|592.1|594.5|592.1|0
1640288630000|2021-12-23 19:43:50|594.69|592.29|594.5|592.1|594.69|592.29|594.5|592.1|0
1640288640000|2021-12-23 19:44:00|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1640288650000|2021-12-23 19:44:10|594.5|592.1|594.5|592.1|594.59|592.19|594.5|592.1|0
1640288670000|2021-12-23 19:44:30|594.69|592.29|594.5|592.1|594.69|592.29|594.5|592.1|0
1640288680000|2021-12-23 19:44:40|594.69|592.29|594.59|592.19|594.69|592.29|594.59|592.19|0
1640288690000|2021-12-23 19:44:50|594.69|592.29|594.69|592.29|594.69|592.29|594.5|592.1|0
1640288700000|2021-12-23 19:45:00|594.5|592.1|594.5|592.1|594.5|592.1|594.5|592.1|0
1640288720000|2021-12-23 19:45:20|594.69|592.29|594.88|592.48|594.88|592.48|594.69|592.29|0
1640288730000|2021-12-23 19:45:30|594.69|592.29|594.69|592.29|594.88|592.48|594.69|592.29|0
1640288740000|2021-12-23 19:45:40|594.88|592.48|595.07|592.67|595.07|592.67|594.88|592.48|0
1640288760000|2021-12-23 19:46:00|594.88|592.48|594.88|592.48|594.88|592.48|594.88|592.48|0
1640288780000|2021-12-23 19:46:20|595.07|592.67|595.07|592.67|595.07|592.67|594.88|592.48|0
1640288800000|2021-12-23 19:46:40|594.88|592.48|594.88|592.48|594.88|592.48|594.88|592.48|0
1640288810000|2021-12-23 19:46:50|594.69|592.29|594.88|592.48|594.88|592.48|594.69|592.29|0
1640288820000|2021-12-23 19:47:00|595.06|592.66|594.88|592.48|595.06|592.66|594.88|592.48|0
1640288830000|2021-12-23 19:47:10|594.69|592.29|594.88|592.48|594.88|592.48|594.69|592.29|0
1640288840000|2021-12-23 19:47:20|594.69|592.29|594.5|592.1|594.69|592.29|594.5|592.1|0
1640288870000|2021-12-23 19:47:50|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1640288880000|2021-12-23 19:48:00|594.5|592.1|594.12|591.72|594.5|592.1|594.12|591.72|0
1640288890000|2021-12-23 19:48:10|594.31|591.91|594.31|591.91|594.31|591.91|594.31|591.91|0
1640288920000|2021-12-23 19:48:40|594.5|592.1|594.5|592.1|594.5|592.1|594.5|592.1|0
1640288940000|2021-12-23 19:49:00|594.69|592.29|594.5|592.1|594.69|592.29|594.5|592.1|0
1640288950000|2021-12-23 19:49:10|594.69|592.29|594.68|592.28|594.69|592.29|594.68|592.28|0
1640288960000|2021-12-23 19:49:20|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1640288990000|2021-12-23 19:49:50|595.06|592.66|595.06|592.66|595.06|592.66|594.87|592.47|0
1640289000000|2021-12-23 19:50:00|594.87|592.47|594.87|592.47|595.06|592.66|594.87|592.47|0
1640289010000|2021-12-23 19:50:10|595.06|592.66|594.87|592.47|595.06|592.66|594.87|592.47|0
1640289020000|2021-12-23 19:50:20|595.06|592.66|595.06|592.66|595.06|592.66|595.06|592.66|0
1640289050000|2021-12-23 19:50:50|595.25|592.85|595.06|592.66|595.25|592.85|595.06|592.66|0
1640289060000|2021-12-23 19:51:00|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1640289070000|2021-12-23 19:51:10|595.06|592.66|595.06|592.66|595.06|592.66|595.06|592.66|0
1640289080000|2021-12-23 19:51:20|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1640289090000|2021-12-23 19:51:30|595.06|592.66|595.06|592.66|595.06|592.66|594.87|592.47|0
1640289100000|2021-12-23 19:51:40|595.25|592.85|595.06|592.66|595.25|592.85|595.06|592.66|0
1640289120000|2021-12-23 19:52:00|595.25|592.85|595.44|593.04|595.44|593.04|595.25|592.85|0
1640289130000|2021-12-23 19:52:10|595.25|592.85|595.44|593.04|595.44|593.04|595.25|592.85|0
1640289160000|2021-12-23 19:52:40|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1640289170000|2021-12-23 19:52:50|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1640289190000|2021-12-23 19:53:10|595.82|593.42|595.63|593.23|595.82|593.42|595.63|593.23|0
1640289210000|2021-12-23 19:53:30|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1640289220000|2021-12-23 19:53:40|595.63|593.23|595.82|593.42|595.82|593.42|595.63|593.23|0
1640289230000|2021-12-23 19:53:50|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1640289240000|2021-12-23 19:54:00|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1640289250000|2021-12-23 19:54:10|595.91|593.51|596.01|593.61|596.01|593.61|595.91|593.51|0
1640289260000|2021-12-23 19:54:20|596.2|593.8|596.2|593.8|596.2|593.8|596.01|593.61|0
1640289270000|2021-12-23 19:54:30|596.01|593.61|596.2|593.8|596.2|593.8|596.01|593.61|0
1640289310000|2021-12-23 19:55:10|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1640289330000|2021-12-23 19:55:30|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1640289340000|2021-12-23 19:55:40|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1640289360000|2021-12-23 19:56:00|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1640289400000|2021-12-23 19:56:40|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1640289410000|2021-12-23 19:56:50|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1640289430000|2021-12-23 19:57:10|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1640289440000|2021-12-23 19:57:20|596.2|593.8|596.2|593.8|596.39|593.99|596.2|593.8|0
1640289450000|2021-12-23 19:57:30|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1640289470000|2021-12-23 19:57:50|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1640289500000|2021-12-23 19:58:20|596.01|593.61|596.2|593.8|596.2|593.8|596.01|593.61|0
1640289530000|2021-12-23 19:58:50|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1640289540000|2021-12-23 19:59:00|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1640289560000|2021-12-23 19:59:20|596.01|593.61|596.01|593.61|596.2|593.8|596.01|593.61|0
1640289570000|2021-12-23 19:59:30|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1640289600000|2021-12-23 20:00:00|596.01|593.61|596.39|593.99|596.39|593.99|596.01|593.61|0
1640289610000|2021-12-23 20:00:10|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1640289630000|2021-12-23 20:00:30|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1640289640000|2021-12-23 20:00:40|596.2|593.8|596.01|593.61|596.2|593.8|596.01|593.61|0
1640289650000|2021-12-23 20:00:50|595.91|593.51|595.82|593.42|595.91|593.51|595.82|593.42|0
1640289660000|2021-12-23 20:01:00|596.01|593.61|595.82|593.42|596.01|593.61|595.82|593.42|0
1640289680000|2021-12-23 20:01:20|595.63|593.23|595.44|593.04|595.63|593.23|595.44|593.04|0
1640289690000|2021-12-23 20:01:30|595.63|593.23|595.25|592.85|595.63|593.23|595.25|592.85|0
1640289700000|2021-12-23 20:01:40|595.06|592.66|595.25|592.85|595.25|592.85|595.06|592.66|0
1640289710000|2021-12-23 20:01:50|595.06|592.66|594.87|592.47|595.06|592.66|594.87|592.47|0
1640289720000|2021-12-23 20:02:00|594.68|592.28|594.68|592.28|594.68|592.28|594.49|592.09|0
1640289730000|2021-12-23 20:02:10|594.87|592.47|594.49|592.09|594.87|592.47|594.49|592.09|0
1640289740000|2021-12-23 20:02:20|594.39|591.99|594.3|591.9|594.39|591.99|594.3|591.9|0
1640289750000|2021-12-23 20:02:30|594.11|591.71|594.11|591.71|594.11|591.71|594.11|591.71|0
1640289760000|2021-12-23 20:02:40|593.92|591.52|593.92|591.52|593.92|591.52|593.92|591.52|0
1640289770000|2021-12-23 20:02:50|594.11|591.71|594.11|591.71|594.11|591.71|593.92|591.52|0
1640289780000|2021-12-23 20:03:00|594.3|591.9|594.3|591.9|594.49|592.09|594.3|591.9|0
1640289790000|2021-12-23 20:03:10|594.11|591.71|594.11|591.71|594.11|591.71|594.11|591.71|0
1640289800000|2021-12-23 20:03:20|594.3|591.9|594.3|591.9|594.3|591.9|594.3|591.9|0
1640289820000|2021-12-23 20:03:40|594.11|591.71|593.92|591.52|594.11|591.71|593.92|591.52|0
1640289830000|2021-12-23 20:03:50|593.54|591.14|593.35|590.95|593.73|591.33|593.35|590.95|0
1640289840000|2021-12-23 20:04:00|593.16|590.76|593.16|590.76|593.16|590.76|593.16|590.76|0
1640289850000|2021-12-23 20:04:10|592.97|590.57|593.06|590.66|593.16|590.76|592.97|590.57|0
1640289860000|2021-12-23 20:04:20|593.16|590.76|592.6|590.2|593.16|590.76|592.6|590.2|0
1640289870000|2021-12-23 20:04:30|592.78|590.38|592.6|590.2|592.78|590.38|592.6|590.2|0
1640289890000|2021-12-23 20:04:50|592.78|590.38|592.6|590.2|592.78|590.38|592.6|590.2|0
1640289900000|2021-12-23 20:05:00|592.78|590.38|592.97|590.57|592.97|590.57|592.78|590.38|0
1640289910000|2021-12-23 20:05:10|593.16|590.76|593.16|590.76|593.16|590.76|593.16|590.76|0
1640289920000|2021-12-23 20:05:20|593.35|590.95|593.35|590.95|593.54|591.14|593.35|590.95|0
1640289930000|2021-12-23 20:05:30|593.16|590.76|593.35|590.95|593.35|590.95|593.16|590.76|0
1640289940000|2021-12-23 20:05:40|593.16|590.76|593.73|591.33|593.73|591.33|593.16|590.76|0
1640289950000|2021-12-23 20:05:50|593.54|591.14|593.73|591.33|593.73|591.33|593.54|591.14|0
1640289970000|2021-12-23 20:06:10|593.35|590.95|593.73|591.33|593.73|591.33|593.35|590.95|0
1640289980000|2021-12-23 20:06:20|593.92|591.52|594.01|591.61|594.01|591.61|593.92|591.52|0
1640289990000|2021-12-23 20:06:30|594.11|591.71|594.3|591.9|594.3|591.9|594.11|591.71|0
1640290000000|2021-12-23 20:06:40|594.11|591.71|594.11|591.71|594.2|591.8|594.11|591.71|0
1640290010000|2021-12-23 20:06:50|594.3|591.9|594.3|591.9|594.3|591.9|594.3|591.9|0
1640290020000|2021-12-23 20:07:00|594.11|591.71|594.11|591.71|594.3|591.9|594.11|591.71|0
1640290030000|2021-12-23 20:07:10|593.92|591.52|594.11|591.71|594.11|591.71|593.92|591.52|0
1640290040000|2021-12-23 20:07:20|594.3|591.9|594.11|591.71|594.3|591.9|594.11|591.71|0
1640290050000|2021-12-23 20:07:30|593.92|591.52|594.11|591.71|594.11|591.71|593.92|591.52|0
1640290060000|2021-12-23 20:07:40|594.3|591.9|594.3|591.9|594.3|591.9|594.3|591.9|0
1640290070000|2021-12-23 20:07:50|593.92|591.52|593.73|591.33|594.11|591.71|593.73|591.33|0
1640290080000|2021-12-23 20:08:00|593.92|591.52|594.11|591.71|594.11|591.71|593.92|591.52|0
1640290090000|2021-12-23 20:08:10|593.92|591.52|593.92|591.52|593.92|591.52|593.92|591.52|0
1640290100000|2021-12-23 20:08:20|594.11|591.71|594.11|591.71|594.3|591.9|594.11|591.71|0
1640290120000|2021-12-23 20:08:40|593.92|591.52|593.92|591.52|593.92|591.52|593.73|591.33|0
1640290130000|2021-12-23 20:08:50|594.11|591.71|593.92|591.52|594.11|591.71|593.92|591.52|0
1640290140000|2021-12-23 20:09:00|593.73|591.33|593.92|591.52|593.92|591.52|593.73|591.33|0
1640290150000|2021-12-23 20:09:10|593.73|591.33|593.92|591.52|593.92|591.52|593.73|591.33|0
1640290160000|2021-12-23 20:09:20|593.73|591.33|593.73|591.33|593.92|591.52|593.73|591.33|0
1640290170000|2021-12-23 20:09:30|593.92|591.52|593.54|591.14|593.92|591.52|593.54|591.14|0
1640290180000|2021-12-23 20:09:40|593.73|591.33|593.54|591.14|593.73|591.33|593.54|591.14|0
1640290190000|2021-12-23 20:09:50|593.73|591.33|593.73|591.33|593.73|591.33|593.73|591.33|0
1640290210000|2021-12-23 20:10:10|593.92|591.52|593.73|591.33|593.92|591.52|593.73|591.33|0
1640290230000|2021-12-23 20:10:30|593.92|591.52|593.73|591.33|593.92|591.52|593.73|591.33|0
1640290240000|2021-12-23 20:10:40|593.54|591.14|593.63|591.23|593.73|591.33|593.54|591.14|0
1640290250000|2021-12-23 20:10:50|593.73|591.33|593.92|591.52|593.92|591.52|593.73|591.33|0
1640290260000|2021-12-23 20:11:00|594.01|591.61|594.11|591.71|594.11|591.71|594.01|591.61|0
1640290270000|2021-12-23 20:11:10|594.2|591.8|594.2|591.8|594.2|591.8|594.2|591.8|0
1640290280000|2021-12-23 20:11:20|594.3|591.9|594.11|591.71|594.3|591.9|594.11|591.71|0
1640290290000|2021-12-23 20:11:30|594.3|591.9|594.3|591.9|594.3|591.9|594.3|591.9|0
1640290300000|2021-12-23 20:11:40|594.11|591.71|594.11|591.71|594.11|591.71|594.11|591.71|0
1640290330000|2021-12-23 20:12:10|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1640290340000|2021-12-23 20:12:20|594.11|591.71|594.29|591.89|594.29|591.89|594.11|591.71|0
1640290350000|2021-12-23 20:12:30|594.11|591.71|594.29|591.89|594.29|591.89|594.11|591.71|0
1640290360000|2021-12-23 20:12:40|594.48|592.08|594.29|591.89|594.48|592.08|594.29|591.89|0
1640290380000|2021-12-23 20:13:00|594.11|591.71|594.11|591.71|594.11|591.71|594.11|591.71|0
1640290390000|2021-12-23 20:13:10|594.29|591.89|594.29|591.89|594.29|591.89|594.11|591.71|0
1640290400000|2021-12-23 20:13:20|594.1|591.7|594.29|591.89|594.29|591.89|594.1|591.7|0
1640290410000|2021-12-23 20:13:30|594.48|592.08|594.29|591.89|594.48|592.08|594.29|591.89|0
1640290420000|2021-12-23 20:13:40|594.48|592.08|594.48|592.08|594.48|592.08|594.48|592.08|0
1640290440000|2021-12-23 20:14:00|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1640290450000|2021-12-23 20:14:10|594.86|592.46|594.67|592.27|594.86|592.46|594.67|592.27|0
1640290460000|2021-12-23 20:14:20|594.48|592.08|594.67|592.27|594.67|592.27|594.48|592.08|0
1640290470000|2021-12-23 20:14:30|594.86|592.46|595.05|592.65|595.05|592.65|594.86|592.46|0
1640290480000|2021-12-23 20:14:40|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1640290500000|2021-12-23 20:15:00|595.81|593.41|595.62|593.22|595.81|593.41|595.62|593.22|0
1640290510000|2021-12-23 20:15:10|595.81|593.41|596|593.6|596|593.6|595.81|593.41|0
1640290520000|2021-12-23 20:15:20|595.81|593.41|595.81|593.41|596|593.6|595.81|593.41|0
1640290530000|2021-12-23 20:15:30|595.62|593.22|595.43|593.03|595.62|593.22|595.43|593.03|0
1640290540000|2021-12-23 20:15:40|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1640290550000|2021-12-23 20:15:50|595.43|593.03|595.43|593.03|595.43|593.03|595.24|592.84|0
1640290560000|2021-12-23 20:16:00|595.24|592.84|595.05|592.65|595.24|592.84|595.05|592.65|0
1640290570000|2021-12-23 20:16:10|594.86|592.46|595.05|592.65|595.05|592.65|594.86|592.46|0
1640290580000|2021-12-23 20:16:20|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1640290590000|2021-12-23 20:16:30|595.43|593.03|595.43|593.03|595.43|593.03|595.43|593.03|0
1640290600000|2021-12-23 20:16:40|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1640290610000|2021-12-23 20:16:50|595.05|592.65|594.67|592.27|595.05|592.65|594.67|592.27|0
1640290630000|2021-12-23 20:17:10|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1640290640000|2021-12-23 20:17:20|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1640290650000|2021-12-23 20:17:30|594.48|592.08|594.48|592.08|594.67|592.27|594.48|592.08|0
1640290670000|2021-12-23 20:17:50|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1640290680000|2021-12-23 20:18:00|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1640290690000|2021-12-23 20:18:10|594.67|592.27|595.05|592.65|595.05|592.65|594.67|592.27|0
1640290700000|2021-12-23 20:18:20|594.86|592.46|594.67|592.27|595.05|592.65|594.67|592.27|0
1640290710000|2021-12-23 20:18:30|594.48|592.08|594.48|592.08|594.48|592.08|594.48|592.08|0
1640290730000|2021-12-23 20:18:50|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1640290750000|2021-12-23 20:19:10|594.86|592.46|594.67|592.27|594.86|592.46|594.67|592.27|0
1640290760000|2021-12-23 20:19:20|594.86|592.46|594.67|592.27|594.86|592.46|594.67|592.27|0
1640290770000|2021-12-23 20:19:30|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1640290780000|2021-12-23 20:19:40|595.05|592.65|594.86|592.46|595.05|592.65|594.86|592.46|0
1640290790000|2021-12-23 20:19:50|594.67|592.27|594.86|592.46|594.86|592.46|594.67|592.27|0
1640290810000|2021-12-23 20:20:10|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1640290820000|2021-12-23 20:20:20|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1640290840000|2021-12-23 20:20:40|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1640290850000|2021-12-23 20:20:50|595.24|592.84|595.05|592.65|595.24|592.84|595.05|592.65|0
1640290860000|2021-12-23 20:21:00|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1640290870000|2021-12-23 20:21:10|595.05|592.65|595.24|592.84|595.24|592.84|595.05|592.65|0
1640290880000|2021-12-23 20:21:20|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1640290900000|2021-12-23 20:21:40|594.86|592.46|594.86|592.46|595.05|592.65|594.86|592.46|0
1640290910000|2021-12-23 20:21:50|595.05|592.65|594.86|592.46|595.05|592.65|594.86|592.46|0
1640290920000|2021-12-23 20:22:00|594.76|592.36|594.67|592.27|594.86|592.46|594.67|592.27|0
1640290930000|2021-12-23 20:22:10|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1640290950000|2021-12-23 20:22:30|595.05|592.65|594.86|592.46|595.05|592.65|594.86|592.46|0
1640290960000|2021-12-23 20:22:40|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1640290980000|2021-12-23 20:23:00|594.86|592.46|594.67|592.27|594.86|592.46|594.67|592.27|0
1640290990000|2021-12-23 20:23:10|594.86|592.46|594.67|592.27|594.86|592.46|594.67|592.27|0
1640291000000|2021-12-23 20:23:20|594.48|592.08|594.48|592.08|594.57|592.17|594.48|592.08|0
1640291060000|2021-12-23 20:24:20|594.29|591.89|594.1|591.7|594.29|591.89|594.1|591.7|0
1640291070000|2021-12-23 20:24:30|594.29|591.89|593.91|591.51|594.29|591.89|593.91|591.51|0
1640291080000|2021-12-23 20:24:40|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1640291090000|2021-12-23 20:24:50|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1640291100000|2021-12-23 20:25:00|593.91|591.51|593.72|591.32|593.91|591.51|593.72|591.32|0
1640291110000|2021-12-23 20:25:10|593.53|591.13|593.53|591.13|593.53|591.13|593.53|591.13|0
1640291120000|2021-12-23 20:25:20|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1640291130000|2021-12-23 20:25:30|593.34|590.94|593.34|590.94|593.34|590.94|593.34|590.94|0
1640291140000|2021-12-23 20:25:40|593.15|590.75|593.34|590.94|593.34|590.94|593.15|590.75|0
1640291160000|2021-12-23 20:26:00|593.53|591.13|593.53|591.13|593.53|591.13|593.53|591.13|0
1640291170000|2021-12-23 20:26:10|593.72|591.32|593.72|591.32|593.91|591.51|593.72|591.32|0
1640291180000|2021-12-23 20:26:20|593.91|591.51|593.91|591.51|593.91|591.51|593.72|591.32|0
1640291190000|2021-12-23 20:26:30|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1640291200000|2021-12-23 20:26:40|594.1|591.7|594.1|591.7|594.1|591.7|593.91|591.51|0
1640291210000|2021-12-23 20:26:50|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1640291220000|2021-12-23 20:27:00|594.1|591.7|594.19|591.79|594.19|591.79|594.1|591.7|0
1640291230000|2021-12-23 20:27:10|594.29|591.89|594.1|591.7|594.29|591.89|594.1|591.7|0
1640291240000|2021-12-23 20:27:20|593.91|591.51|594.29|591.89|594.29|591.89|593.91|591.51|0
1640291250000|2021-12-23 20:27:30|594.1|591.7|594.1|591.7|594.29|591.89|594.1|591.7|0
1640291260000|2021-12-23 20:27:40|594.29|591.89|594.1|591.7|594.29|591.89|594.1|591.7|0
1640291270000|2021-12-23 20:27:50|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1640291280000|2021-12-23 20:28:00|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1640291290000|2021-12-23 20:28:10|594.1|591.7|593.91|591.51|594.1|591.7|593.91|591.51|0
1640291300000|2021-12-23 20:28:20|594.1|591.7|593.91|591.51|594.1|591.7|593.91|591.51|0
1640291310000|2021-12-23 20:28:30|594.1|591.7|594.29|591.89|594.29|591.89|594.1|591.7|0
1640291320000|2021-12-23 20:28:40|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1640291330000|2021-12-23 20:28:50|593.91|591.51|593.72|591.32|593.91|591.51|593.72|591.32|0
1640291340000|2021-12-23 20:29:00|593.91|591.51|593.72|591.32|593.91|591.51|593.72|591.32|0
1640291350000|2021-12-23 20:29:10|593.91|591.51|593.72|591.32|593.91|591.51|593.72|591.32|0
1640291370000|2021-12-23 20:29:30|593.91|591.51|593.72|591.32|593.91|591.51|593.72|591.32|0
1640291380000|2021-12-23 20:29:40|593.53|591.13|593.53|591.13|593.53|591.13|593.43|591.03|0
1640291390000|2021-12-23 20:29:50|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1640291400000|2021-12-23 20:30:00|593.53|591.13|593.72|591.32|593.72|591.32|593.53|591.13|0
1640291410000|2021-12-23 20:30:10|593.53|591.13|593.34|590.94|593.53|591.13|593.34|590.94|0
1640291420000|2021-12-23 20:30:20|593.15|590.75|593.15|590.75|593.15|590.75|593.15|590.75|0
1640291430000|2021-12-23 20:30:30|592.96|590.56|592.58|590.18|592.96|590.56|592.58|590.18|0
1640291440000|2021-12-23 20:30:40|592.77|590.37|592.58|590.18|592.77|590.37|592.58|590.18|0
1640291450000|2021-12-23 20:30:50|592.77|590.37|592.77|590.37|592.77|590.37|592.77|590.37|0
1640291460000|2021-12-23 20:31:00|592.96|590.56|592.96|590.56|592.96|590.56|592.96|590.56|0
1640291470000|2021-12-23 20:31:10|592.77|590.37|592.96|590.56|592.96|590.56|592.77|590.37|0
1640291480000|2021-12-23 20:31:20|593.15|590.75|592.96|590.56|593.15|590.75|592.86|590.46|0
1640291490000|2021-12-23 20:31:30|592.77|590.37|592.77|590.37|592.77|590.37|592.77|590.37|0
1640291500000|2021-12-23 20:31:40|592.58|590.18|592.58|590.18|592.58|590.18|592.39|589.99|0
1640291510000|2021-12-23 20:31:50|592.77|590.37|592.77|590.37|592.77|590.37|592.77|590.37|0
1640291520000|2021-12-23 20:32:00|592.96|590.56|592.39|589.99|592.96|590.56|592.39|589.99|0
1640291530000|2021-12-23 20:32:10|592.2|589.8|592.58|590.18|592.58|590.18|592.2|589.8|0
1640291540000|2021-12-23 20:32:20|592.48|590.08|592.39|589.99|592.58|590.18|592.39|589.99|0
1640291550000|2021-12-23 20:32:30|592.2|589.8|592.39|589.99|592.39|589.99|592.2|589.8|0
1640291560000|2021-12-23 20:32:40|592.01|589.61|592.01|589.61|592.01|589.61|591.64|589.24|0
1640291570000|2021-12-23 20:32:50|591.83|589.43|591.64|589.24|591.83|589.43|591.64|589.24|0
1640291580000|2021-12-23 20:33:00|591.83|589.43|591.64|589.24|591.83|589.43|591.45|589.05|0
1640291590000|2021-12-23 20:33:10|591.82|589.42|591.82|589.42|591.82|589.42|591.82|589.42|0
1640291600000|2021-12-23 20:33:20|591.64|589.24|591.64|589.24|591.64|589.24|591.45|589.05|0
1640291610000|2021-12-23 20:33:30|591.45|589.05|591.45|589.05|591.64|589.24|591.45|589.05|0
1640291620000|2021-12-23 20:33:40|591.64|589.24|591.45|589.05|591.64|589.24|591.45|589.05|0
1640291640000|2021-12-23 20:34:00|591.26|588.86|591.26|588.86|591.26|588.86|591.26|588.86|0
1640291650000|2021-12-23 20:34:10|591.45|589.05|591.26|588.86|591.45|589.05|591.26|588.86|0
1640291660000|2021-12-23 20:34:20|591.07|588.67|591.07|588.67|591.07|588.67|591.07|588.67|0
1640291670000|2021-12-23 20:34:30|590.88|588.48|591.07|588.67|591.07|588.67|590.88|588.48|0
1640291680000|2021-12-23 20:34:40|590.88|588.48|590.69|588.29|590.88|588.48|590.69|588.29|0
1640291690000|2021-12-23 20:34:50|590.88|588.48|591.07|588.67|591.07|588.67|590.88|588.48|0
1640291700000|2021-12-23 20:35:00|590.88|588.48|590.88|588.48|591.07|588.67|590.88|588.48|0
1640291710000|2021-12-23 20:35:10|591.07|588.67|591.07|588.67|591.07|588.67|590.88|588.48|0
1640291720000|2021-12-23 20:35:20|591.26|588.86|591.07|588.67|591.26|588.86|591.07|588.67|0
1640291730000|2021-12-23 20:35:30|590.88|588.48|590.88|588.48|590.88|588.48|590.88|588.48|0
1640291740000|2021-12-23 20:35:40|591.07|588.67|591.82|589.42|591.82|589.42|590.88|588.48|0
1640291750000|2021-12-23 20:35:50|592.2|589.8|592.39|589.99|592.58|590.18|592.2|589.8|0
1640291760000|2021-12-23 20:36:00|592.58|590.18|592.58|590.18|592.77|590.37|592.58|590.18|0
1640291770000|2021-12-23 20:36:10|592.77|590.37|592.58|590.18|592.77|590.37|592.58|590.18|0
1640291780000|2021-12-23 20:36:20|592.96|590.56|592.77|590.37|592.96|590.56|592.58|590.18|0
1640291800000|2021-12-23 20:36:40|592.96|590.56|592.96|590.56|592.96|590.56|592.77|590.37|0
1640291810000|2021-12-23 20:36:50|593.15|590.75|593.15|590.75|593.34|590.94|593.15|590.75|0
1640291820000|2021-12-23 20:37:00|593.34|590.94|593.34|590.94|593.34|590.94|593.15|590.75|0
1640291830000|2021-12-23 20:37:10|593.15|590.75|593.53|591.13|593.53|591.13|593.15|590.75|0
1640291840000|2021-12-23 20:37:20|593.34|590.94|593.15|590.75|593.34|590.94|593.15|590.75|0
1640291850000|2021-12-23 20:37:30|593.34|590.94|593.59|591.19|593.59|591.19|593.15|590.75|0
1640291860000|2021-12-23 20:37:40|593.78|591.38|593.97|591.57|593.97|591.57|593.78|591.38|0
1640291870000|2021-12-23 20:37:50|594.16|591.76|594.35|591.95|594.35|591.95|594.16|591.76|0
1640291880000|2021-12-23 20:38:00|594.16|591.76|593.59|591.19|594.16|591.76|593.59|591.19|0
1640291890000|2021-12-23 20:38:10|593.97|591.57|593.97|591.57|593.97|591.57|593.78|591.38|0
1640291900000|2021-12-23 20:38:20|593.78|591.38|593.78|591.38|593.97|591.57|593.78|591.38|0
1640291910000|2021-12-23 20:38:30|593.59|591.19|593.59|591.19|593.78|591.38|593.59|591.19|0
1640291920000|2021-12-23 20:38:40|593.78|591.38|593.59|591.19|593.78|591.38|593.59|591.19|0
1640291930000|2021-12-23 20:38:50|593.78|591.38|593.78|591.38|593.78|591.38|593.59|591.19|0
1640291940000|2021-12-23 20:39:00|593.59|591.19|593.59|591.19|593.59|591.19|593.59|591.19|0
1640291950000|2021-12-23 20:39:10|593.4|591|593.59|591.19|593.59|591.19|593.4|591|0
1640291960000|2021-12-23 20:39:20|593.4|591|593.59|591.19|593.59|591.19|593.4|591|0
1640291970000|2021-12-23 20:39:30|593.4|591|593.59|591.19|593.59|591.19|593.4|591|0
1640291980000|2021-12-23 20:39:40|593.78|591.38|593.59|591.19|593.78|591.38|593.59|591.19|0
1640292000000|2021-12-23 20:40:00|593.78|591.38|593.59|591.19|593.78|591.38|593.59|591.19|0
1640292020000|2021-12-23 20:40:20|593.49|591.09|593.59|591.19|593.59|591.19|593.4|591|0
1640292030000|2021-12-23 20:40:30|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1640292040000|2021-12-23 20:40:40|593.59|591.19|593.59|591.19|593.59|591.19|593.59|591.19|0
1640292050000|2021-12-23 20:40:50|593.78|591.38|593.4|591|593.78|591.38|593.4|591|0
1640292060000|2021-12-23 20:41:00|593.78|591.38|593.59|591.19|593.78|591.38|593.59|591.19|0
1640292070000|2021-12-23 20:41:10|593.4|591|593.4|591|593.4|591|593.21|590.81|0
1640292080000|2021-12-23 20:41:20|593.21|590.81|593.21|590.81|593.4|591|593.21|590.81|0
1640292090000|2021-12-23 20:41:30|593.4|591|593.4|591|593.4|591|593.4|591|0
1640292100000|2021-12-23 20:41:40|593.59|591.19|593.4|591|593.59|591.19|593.4|591|0
1640292110000|2021-12-23 20:41:50|593.59|591.19|593.78|591.38|593.78|591.38|593.4|591|0
1640292120000|2021-12-23 20:42:00|593.97|591.57|593.97|591.57|593.97|591.57|593.78|591.38|0
1640292130000|2021-12-23 20:42:10|593.78|591.38|593.78|591.38|593.78|591.38|593.59|591.19|0
1640292140000|2021-12-23 20:42:20|594.16|591.76|594.16|591.76|594.16|591.76|594.16|591.76|0
1640292150000|2021-12-23 20:42:30|594.34|591.94|594.53|592.13|594.53|592.13|594.34|591.94|0
1640292160000|2021-12-23 20:42:40|594.34|591.94|594.53|592.13|594.53|592.13|594.34|591.94|0
1640292170000|2021-12-23 20:42:50|594.72|592.32|594.53|592.13|594.72|592.32|594.53|592.13|0
1640292180000|2021-12-23 20:43:00|594.72|592.32|594.34|591.94|594.72|592.32|594.34|591.94|0
1640292200000|2021-12-23 20:43:20|594.53|592.13|594.72|592.32|594.72|592.32|594.53|592.13|0
1640292220000|2021-12-23 20:43:40|594.53|592.13|594.72|592.32|594.72|592.32|594.53|592.13|0
1640292230000|2021-12-23 20:43:50|594.53|592.13|594.34|591.94|594.53|592.13|594.34|591.94|0
1640292240000|2021-12-23 20:44:00|594.72|592.32|594.72|592.32|594.72|592.32|594.72|592.32|0
1640292250000|2021-12-23 20:44:10|594.53|592.13|594.72|592.32|594.72|592.32|594.53|592.13|0
1640292260000|2021-12-23 20:44:20|594.91|592.51|594.91|592.51|594.91|592.51|594.91|592.51|0
1640292280000|2021-12-23 20:44:40|595.1|592.7|595.29|592.89|595.48|593.08|595.1|592.7|0
1640292290000|2021-12-23 20:44:50|595.48|593.08|595.67|593.27|595.86|593.46|595.48|593.08|0
1640292300000|2021-12-23 20:45:00|595.86|593.46|595.67|593.27|595.86|593.46|595.67|593.27|0
1640292310000|2021-12-23 20:45:10|595.86|593.46|596.05|593.65|596.24|593.84|595.86|593.46|0
1640292320000|2021-12-23 20:45:20|596.24|593.84|596.43|594.03|596.43|594.03|596.24|593.84|0
1640292330000|2021-12-23 20:45:30|596.24|593.84|597|594.6|597|594.6|596.24|593.84|0
1640292340000|2021-12-23 20:45:40|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1640292350000|2021-12-23 20:45:50|597.56|595.16|597.56|595.16|597.56|595.16|597.37|594.97|0
1640292360000|2021-12-23 20:46:00|597.37|594.97|597.18|594.78|597.37|594.97|597.18|594.78|0
1640292370000|2021-12-23 20:46:10|596.99|594.59|596.99|594.59|596.99|594.59|596.99|594.59|0
1640292380000|2021-12-23 20:46:20|597.18|594.78|596.99|594.59|597.18|594.78|596.99|594.59|0
1640292390000|2021-12-23 20:46:30|597.18|594.78|596.99|594.59|597.37|594.97|596.62|594.22|0
1640292400000|2021-12-23 20:46:40|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1640292410000|2021-12-23 20:46:50|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1640292420000|2021-12-23 20:47:00|597.37|594.97|597.18|594.78|597.37|594.97|597.18|594.78|0
1640292430000|2021-12-23 20:47:10|597.37|594.97|597.37|594.97|597.37|594.97|597.18|594.78|0
1640292440000|2021-12-23 20:47:20|597.56|595.16|597.56|595.16|597.75|595.35|597.56|595.16|0
1640292450000|2021-12-23 20:47:30|597.37|594.97|597.56|595.16|597.56|595.16|597.37|594.97|0
1640292460000|2021-12-23 20:47:40|597.75|595.35|597.75|595.35|597.94|595.54|597.75|595.35|0
1640292470000|2021-12-23 20:47:50|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1640292480000|2021-12-23 20:48:00|598.13|595.73|598.13|595.73|598.13|595.73|598.13|595.73|0
1640292490000|2021-12-23 20:48:10|597.94|595.54|597.94|595.54|598.13|595.73|597.94|595.54|0
1640292500000|2021-12-23 20:48:20|597.56|595.16|597.56|595.16|597.56|595.16|597.56|595.16|0
1640292510000|2021-12-23 20:48:30|597.94|595.54|597.75|595.35|597.94|595.54|597.75|595.35|0
1640292520000|2021-12-23 20:48:40|597.65|595.25|597.75|595.35|597.75|595.35|597.65|595.25|0
1640292540000|2021-12-23 20:49:00|597.56|595.16|597.37|594.97|597.75|595.35|597.37|594.97|0
1640292550000|2021-12-23 20:49:10|597.18|594.78|597.18|594.78|597.37|594.97|596.99|594.59|0
1640292560000|2021-12-23 20:49:20|597.37|594.97|597.75|595.35|597.75|595.35|597.37|594.97|0
1640292570000|2021-12-23 20:49:30|597.94|595.54|597.75|595.35|597.94|595.54|597.75|595.35|0
1640292580000|2021-12-23 20:49:40|597.94|595.54|597.94|595.54|597.94|595.54|597.75|595.35|0
1640292590000|2021-12-23 20:49:50|597.75|595.35|597.56|595.16|597.75|595.35|597.56|595.16|0
1640292600000|2021-12-23 20:50:00|598.13|595.73|598.7|596.3|598.7|596.3|598.13|595.73|0
1640292610000|2021-12-23 20:50:10|598.32|595.92|598.51|596.11|598.51|596.11|598.32|595.92|0
1640292620000|2021-12-23 20:50:20|598.41|596.01|599.08|596.68|599.08|596.68|598.41|596.01|0
1640292630000|2021-12-23 20:50:30|599.27|596.87|599.27|596.87|599.27|596.87|599.08|596.68|0
1640292640000|2021-12-23 20:50:40|599.08|596.68|598.7|596.3|599.08|596.68|598.7|596.3|0
1640292650000|2021-12-23 20:50:50|598.51|596.11|598.51|596.11|598.7|596.3|598.51|596.11|0
1640292660000|2021-12-23 20:51:00|598.7|596.3|598.32|595.92|598.89|596.49|598.32|595.92|0
1640292670000|2021-12-23 20:51:10|598.13|595.73|597.75|595.35|598.13|595.73|597.75|595.35|0
1640292680000|2021-12-23 20:51:20|598.13|595.73|598.13|595.73|598.13|595.73|598.13|595.73|0
1640292690000|2021-12-23 20:51:30|597.75|595.35|597.94|595.54|597.94|595.54|597.75|595.35|0
1640292700000|2021-12-23 20:51:40|597.75|595.35|597.94|595.54|597.94|595.54|597.75|595.35|0
1640292710000|2021-12-23 20:51:50|598.51|596.11|598.7|596.3|598.7|596.3|598.51|596.11|0
1640292720000|2021-12-23 20:52:00|598.89|596.49|599.08|596.68|599.08|596.68|598.7|596.3|0
1640292730000|2021-12-23 20:52:10|599.27|596.87|598.89|596.49|599.27|596.87|598.89|596.49|0
1640292740000|2021-12-23 20:52:20|599.08|596.68|599.08|596.68|599.08|596.68|598.89|596.49|0
1640292750000|2021-12-23 20:52:30|598.89|596.49|598.89|596.49|599.27|596.87|598.7|596.3|0
1640292760000|2021-12-23 20:52:40|599.08|596.68|598.7|596.3|599.08|596.68|598.7|596.3|0
1640292770000|2021-12-23 20:52:50|598.89|596.49|599.08|596.68|599.08|596.68|598.89|596.49|0
1640292780000|2021-12-23 20:53:00|598.89|596.49|598.7|596.3|598.89|596.49|598.7|596.3|0
1640292790000|2021-12-23 20:53:10|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1640292800000|2021-12-23 20:53:20|598.7|596.3|598.7|596.3|598.89|596.49|598.7|596.3|0
1640292810000|2021-12-23 20:53:30|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1640292820000|2021-12-23 20:53:40|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1640292830000|2021-12-23 20:53:50|598.13|595.73|598.32|595.92|598.32|595.92|598.13|595.73|0
1640292840000|2021-12-23 20:54:00|598.41|596.01|598.32|595.92|598.41|596.01|598.32|595.92|0
1640292850000|2021-12-23 20:54:10|598.51|596.11|598.51|596.11|598.51|596.11|598.32|595.92|0
1640292860000|2021-12-23 20:54:20|598.32|595.92|598.32|595.92|598.32|595.92|598.13|595.73|0
1640292870000|2021-12-23 20:54:30|598.51|596.11|598.32|595.92|598.51|596.11|598.32|595.92|0
1640292880000|2021-12-23 20:54:40|597.56|595.16|596.99|594.59|597.56|595.16|596.99|594.59|0
1640292890000|2021-12-23 20:54:50|596.8|594.4|596.99|594.59|596.99|594.59|596.8|594.4|0
1640292900000|2021-12-23 20:55:00|596.8|594.4|596.23|593.83|596.8|594.4|596.23|593.83|0
1640292910000|2021-12-23 20:55:10|595.28|592.88|594.72|592.32|595.28|592.88|594.72|592.32|0
1640292920000|2021-12-23 20:55:20|594.15|591.75|593.2|590.8|594.15|591.75|593.2|590.8|0
1640292930000|2021-12-23 20:55:30|593.01|590.61|592.26|589.86|593.01|590.61|592.26|589.86|0
1640292940000|2021-12-23 20:55:40|592.45|590.05|593.2|590.8|593.39|590.99|592.45|590.05|0
1640292950000|2021-12-23 20:55:50|593.01|590.61|592.82|590.42|593.01|590.61|592.82|590.42|0
1640292960000|2021-12-23 20:56:00|593.01|590.61|592.82|590.42|593.2|590.8|592.82|590.42|0
1640292970000|2021-12-23 20:56:10|592.64|590.24|592.45|590.05|592.64|590.24|592.45|590.05|0
1640292980000|2021-12-23 20:56:20|592.63|590.23|592.82|590.42|592.82|590.42|592.63|590.23|0
1640292990000|2021-12-23 20:56:30|593.01|590.61|592.82|590.42|593.01|590.61|592.63|590.23|0
1640293000000|2021-12-23 20:56:40|593.01|590.61|593.2|590.8|593.2|590.8|592.82|590.42|0
1640293010000|2021-12-23 20:56:50|593.39|590.99|593.39|590.99|593.58|591.18|593.39|590.99|0
1640293020000|2021-12-23 20:57:00|593.2|590.8|593.01|590.61|593.2|590.8|593.01|590.61|0
1640293030000|2021-12-23 20:57:10|592.82|590.42|592.63|590.23|592.82|590.42|592.63|590.23|0
1640293040000|2021-12-23 20:57:20|592.82|590.42|592.26|589.86|592.82|590.42|592.26|589.86|0
1640293050000|2021-12-23 20:57:30|592.63|590.23|592.45|590.05|592.63|590.23|592.26|589.86|0
1640293060000|2021-12-23 20:57:40|592.26|589.86|592.07|589.67|592.26|589.86|592.07|589.67|0
1640293070000|2021-12-23 20:57:50|591.88|589.48|591.88|589.48|591.88|589.48|591.69|589.29|0
1640293080000|2021-12-23 20:58:00|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1640293090000|2021-12-23 20:58:10|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1640293100000|2021-12-23 20:58:20|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1640293110000|2021-12-23 20:58:30|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1640293120000|2021-12-23 20:58:40|591.12|588.72|591.12|588.72|591.31|588.91|591.12|588.72|0
1640293140000|2021-12-23 20:59:00|590.93|588.53|590.37|587.97|590.93|588.53|590.37|587.97|0
1640293150000|2021-12-23 20:59:10|590.18|587.78|589.99|587.59|590.18|587.78|589.8|587.4|0
1640293160000|2021-12-23 20:59:20|589.8|587.4|589.42|587.02|589.8|587.4|589.42|587.02|0
1640293170000|2021-12-23 20:59:30|589.61|587.21|588.67|586.27|589.61|587.21|588.67|586.27|0
1640293180000|2021-12-23 20:59:40|588.86|586.46|587.16|584.76|588.86|586.46|587.16|584.76|0
1640293190000|2021-12-23 20:59:50|587.35|584.95|587.73|585.33|587.73|585.33|587.16|584.76|0
1640293200000|2021-12-23 21:00:00|587.16|584.76|587.16|584.76|587.16|584.76|587.16|584.76|0
1640293210000|2021-12-23 21:00:10|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1640293220000|2021-12-23 21:00:20|588.48|586.08|589.42|587.02|589.42|587.02|588.48|586.08|0
1640293230000|2021-12-23 21:00:30|589.8|587.4|589.05|586.65|589.8|587.4|588.86|586.46|0
1640293240000|2021-12-23 21:00:40|588.86|586.46|589.23|586.83|589.23|586.83|588.86|586.46|0
1640293250000|2021-12-23 21:00:50|589.8|587.4|589.61|587.21|589.8|587.4|589.61|587.21|0
1640293260000|2021-12-23 21:01:00|589.8|587.4|589.42|587.02|589.8|587.4|589.23|586.83|0
1640293270000|2021-12-23 21:01:10|589.04|586.64|588.86|586.46|589.04|586.64|588.67|586.27|0
1640293280000|2021-12-23 21:01:20|588.67|586.27|588.86|586.46|588.86|586.46|588.48|586.08|0
1640293290000|2021-12-23 21:01:30|588.67|586.27|589.04|586.64|589.04|586.64|588.67|586.27|0
1640293300000|2021-12-23 21:01:40|589.23|586.83|589.23|586.83|589.23|586.83|588.86|586.46|0
1640293310000|2021-12-23 21:01:50|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1640293320000|2021-12-23 21:02:00|589.23|586.83|589.32|586.92|589.42|587.02|589.23|586.83|0
1640293330000|2021-12-23 21:02:10|589.42|587.02|589.42|587.02|589.61|587.21|589.42|587.02|0
1640293340000|2021-12-23 21:02:20|589.23|586.83|589.61|587.21|589.61|587.21|589.23|586.83|0
1640293350000|2021-12-23 21:02:30|589.42|587.02|589.61|587.21|589.61|587.21|589.42|587.02|0
1640293360000|2021-12-23 21:02:40|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1640293370000|2021-12-23 21:02:50|589.04|586.64|589.23|586.83|589.23|586.83|589.04|586.64|0
1640293380000|2021-12-23 21:03:00|589.04|586.64|588.86|586.46|589.04|586.64|588.86|586.46|0
1640293390000|2021-12-23 21:03:10|588.67|586.27|588.67|586.27|588.67|586.27|588.48|586.08|0
1640293400000|2021-12-23 21:03:20|588.48|586.08|588.48|586.08|588.67|586.27|588.48|586.08|0
1640293410000|2021-12-23 21:03:30|588.1|585.7|588.29|585.89|588.29|585.89|588.1|585.7|0
1640293420000|2021-12-23 21:03:40|588.1|585.7|588.29|585.89|588.29|585.89|588.1|585.7|0
1640293430000|2021-12-23 21:03:50|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1640293440000|2021-12-23 21:04:00|587.91|585.51|588.48|586.08|588.48|586.08|587.91|585.51|0
1640293450000|2021-12-23 21:04:10|588.67|586.27|588.29|585.89|588.67|586.27|588.29|585.89|0
1640293460000|2021-12-23 21:04:20|588.1|585.7|587.72|585.32|588.1|585.7|587.72|585.32|0
1640293470000|2021-12-23 21:04:30|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1640293480000|2021-12-23 21:04:40|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640293490000|2021-12-23 21:04:50|588.48|586.08|588.29|585.89|588.48|586.08|588.29|585.89|0
1640293500000|2021-12-23 21:05:00|588.67|586.27|588.29|585.89|588.67|586.27|588.29|585.89|0
1640293510000|2021-12-23 21:05:10|588.48|586.08|588.48|586.08|588.48|586.08|588.29|585.89|0
1640293520000|2021-12-23 21:05:20|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1640293540000|2021-12-23 21:05:40|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1640293550000|2021-12-23 21:05:50|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1640293560000|2021-12-23 21:06:00|588.85|586.45|589.04|586.64|589.04|586.64|588.85|586.45|0
1640293570000|2021-12-23 21:06:10|589.23|586.83|589.04|586.64|589.23|586.83|589.04|586.64|0
1640293580000|2021-12-23 21:06:20|589.23|586.83|589.23|586.83|589.23|586.83|589.04|586.64|0
1640293590000|2021-12-23 21:06:30|589.42|587.02|589.61|587.21|589.61|587.21|589.42|587.02|0
1640293600000|2021-12-23 21:06:40|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1640293660000|2021-12-23 21:07:40|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1640293670000|2021-12-23 21:07:50|589.42|587.02|589.42|587.02|589.61|587.21|589.42|587.02|0
1640293680000|2021-12-23 21:08:00|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1640293690000|2021-12-23 21:08:10|589.04|586.64|588.85|586.45|589.04|586.64|588.85|586.45|0
1640293700000|2021-12-23 21:08:20|588.66|586.26|588.29|585.89|588.66|586.26|588.29|585.89|0
1640293710000|2021-12-23 21:08:30|587.91|585.51|588.1|585.7|588.1|585.7|587.91|585.51|0
1640293720000|2021-12-23 21:08:40|588.29|585.89|588.29|585.89|588.29|585.89|588.1|585.7|0
1640293730000|2021-12-23 21:08:50|588.1|585.7|588.48|586.08|588.48|586.08|588.1|585.7|0
1640293740000|2021-12-23 21:09:00|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1640293750000|2021-12-23 21:09:10|588.48|586.08|588.38|585.98|588.48|586.08|588.38|585.98|0
1640293760000|2021-12-23 21:09:20|588.1|585.7|587.72|585.32|588.1|585.7|587.72|585.32|0
1640293770000|2021-12-23 21:09:30|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640293790000|2021-12-23 21:09:50|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1640293800000|2021-12-23 21:10:00|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640293810000|2021-12-23 21:10:10|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1640293840000|2021-12-23 21:10:40|587.53|585.13|587.91|585.51|587.91|585.51|587.53|585.13|0
1640293850000|2021-12-23 21:10:50|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1640293860000|2021-12-23 21:11:00|587.91|585.51|587.34|584.94|587.91|585.51|587.34|584.94|0
1640293880000|2021-12-23 21:11:20|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1640293890000|2021-12-23 21:11:30|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1640293910000|2021-12-23 21:11:50|587.15|584.75|587.15|584.75|587.15|584.75|587.15|584.75|0
1640293930000|2021-12-23 21:12:10|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1640293950000|2021-12-23 21:12:30|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640293960000|2021-12-23 21:12:40|588.1|585.7|587.91|585.51|588.1|585.7|587.91|585.51|0
1640293970000|2021-12-23 21:12:50|587.53|585.13|587.72|585.32|587.72|585.32|587.53|585.13|0
1640293980000|2021-12-23 21:13:00|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1640294000000|2021-12-23 21:13:20|587.34|584.94|587.53|585.13|587.53|585.13|587.34|584.94|0
1640294010000|2021-12-23 21:13:30|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1640294020000|2021-12-23 21:13:40|587.53|585.13|587.72|585.32|587.72|585.32|587.53|585.13|0
1640294030000|2021-12-23 21:13:50|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640294040000|2021-12-23 21:14:00|587.72|585.32|588.1|585.7|588.1|585.7|587.72|585.32|0
1640294050000|2021-12-23 21:14:10|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1640294110000|2021-12-23 21:15:10|588.11|585.31|588.11|585.31|588.11|585.31|588.11|585.31|0
1640294120000|2021-12-23 21:15:20|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1640592300000|2021-12-27 08:05:00|587.89|585.49|588.08|585.68|588.08|585.68|587.79|585.39|0
1640592310000|2021-12-27 08:05:10|587.98|585.58|588.64|586.24|588.64|586.24|587.89|585.49|0
1640592320000|2021-12-27 08:05:20|588.73|586.33|588.73|586.33|588.83|586.43|588.73|586.33|0
1640592330000|2021-12-27 08:05:30|588.83|586.43|589.21|586.81|589.21|586.81|588.64|586.24|0
1640592350000|2021-12-27 08:05:50|589.77|587.37|589.58|587.18|589.77|587.37|589.4|587|0
1640592360000|2021-12-27 08:06:00|589.77|587.37|589.96|587.56|589.96|587.56|589.77|587.37|0
1640592370000|2021-12-27 08:06:10|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1640592380000|2021-12-27 08:06:20|589.96|587.56|590.34|587.94|590.34|587.94|589.96|587.56|0
1640592390000|2021-12-27 08:06:30|590.15|587.75|590.53|588.13|590.53|588.13|590.05|587.65|0
1640592400000|2021-12-27 08:06:40|590.81|588.41|590.53|588.13|590.81|588.41|590.43|588.03|0
1640592410000|2021-12-27 08:06:50|590.43|588.03|590.15|587.75|590.43|588.03|590.15|587.75|0
1640592420000|2021-12-27 08:07:00|590.34|587.94|590.34|587.94|590.34|587.94|590.34|587.94|0
1640592430000|2021-12-27 08:07:10|590.24|587.84|590.53|588.13|590.53|588.13|590.24|587.84|0
1640592440000|2021-12-27 08:07:20|590.43|588.03|590.15|587.75|590.43|588.03|590.15|587.75|0
1640592450000|2021-12-27 08:07:30|590.05|587.65|589.58|587.18|590.05|587.65|589.58|587.18|0
1640592460000|2021-12-27 08:07:40|589.39|586.99|589.21|586.81|589.39|586.99|589.21|586.81|0
1640592470000|2021-12-27 08:07:50|589.39|586.99|589.39|586.99|589.58|587.18|589.39|586.99|0
1640592480000|2021-12-27 08:08:00|589.48|587.08|589.96|587.56|589.96|587.56|589.48|587.08|0
1640592490000|2021-12-27 08:08:10|589.77|587.37|589.39|586.99|589.77|587.37|589.39|586.99|0
1640592500000|2021-12-27 08:08:20|589.02|586.62|589.21|586.81|589.21|586.81|589.02|586.62|0
1640592510000|2021-12-27 08:08:30|589.02|586.62|589.11|586.71|589.21|586.81|589.02|586.62|0
1640592520000|2021-12-27 08:08:40|589.21|586.81|589.3|586.9|589.3|586.9|589.2|586.8|0
1640592530000|2021-12-27 08:08:50|589.2|586.8|589.58|587.18|589.58|587.18|589.2|586.8|0
1640592540000|2021-12-27 08:09:00|589.48|587.08|589.39|586.99|589.48|587.08|589.3|586.9|0
1640592550000|2021-12-27 08:09:10|589.2|586.8|589.02|586.62|589.2|586.8|589.02|586.62|0
1640592560000|2021-12-27 08:09:20|589.48|587.08|589.39|586.99|589.48|587.08|589.39|586.99|0
1640592570000|2021-12-27 08:09:30|589.58|587.18|589.2|586.8|589.58|587.18|589.2|586.8|0
1640592580000|2021-12-27 08:09:40|589.11|586.71|589.29|586.89|589.39|586.99|589.11|586.71|0
1640592590000|2021-12-27 08:09:50|589.2|586.8|589.11|586.71|589.2|586.8|589.02|586.62|0
1640592600000|2021-12-27 08:10:00|589.48|587.08|589.77|587.37|589.77|587.37|589.48|587.08|0
1640592610000|2021-12-27 08:10:10|589.86|587.46|589.96|587.56|589.96|587.56|589.77|587.37|0
1640592620000|2021-12-27 08:10:20|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1640592630000|2021-12-27 08:10:30|590.05|587.65|590.05|587.65|590.05|587.65|590.05|587.65|0
1640592640000|2021-12-27 08:10:40|589.96|587.56|589.77|587.37|589.96|587.56|589.67|587.27|0
1640592650000|2021-12-27 08:10:50|589.96|587.56|590.15|587.75|590.15|587.75|589.96|587.56|0
1640592660000|2021-12-27 08:11:00|589.96|587.56|590.15|587.75|590.34|587.94|589.96|587.56|0
1640592670000|2021-12-27 08:11:10|590.34|587.94|590.15|587.75|590.34|587.94|590.15|587.75|0
1640592680000|2021-12-27 08:11:20|590.34|587.94|590.71|588.31|590.71|588.31|590.34|587.94|0
1640592690000|2021-12-27 08:11:30|590.9|588.5|591.09|588.69|591.09|588.69|590.9|588.5|0
1640592700000|2021-12-27 08:11:40|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1640592710000|2021-12-27 08:11:50|590.71|588.31|590.9|588.5|590.9|588.5|590.71|588.31|0
1640592720000|2021-12-27 08:12:00|591.28|588.88|591.09|588.69|591.28|588.88|591.09|588.69|0
1640592730000|2021-12-27 08:12:10|591.28|588.88|591.28|588.88|591.28|588.88|591.18|588.78|0
1640592740000|2021-12-27 08:12:20|590.99|588.59|590.9|588.5|590.99|588.59|590.9|588.5|0
1640592750000|2021-12-27 08:12:30|590.99|588.59|590.99|588.59|590.99|588.59|590.9|588.5|0
1640592760000|2021-12-27 08:12:40|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1640592770000|2021-12-27 08:12:50|590.8|588.4|590.9|588.5|590.9|588.5|590.71|588.31|0
1640592780000|2021-12-27 08:13:00|591.09|588.69|591.28|588.88|591.28|588.88|591.09|588.69|0
1640592790000|2021-12-27 08:13:10|591.09|588.69|591.09|588.69|591.18|588.78|591.09|588.69|0
1640592800000|2021-12-27 08:13:20|590.9|588.5|590.71|588.31|590.9|588.5|590.61|588.21|0
1640592820000|2021-12-27 08:13:40|590.52|588.12|590.71|588.31|590.71|588.31|590.52|588.12|0
1640592830000|2021-12-27 08:13:50|590.8|588.4|590.71|588.31|590.8|588.4|590.71|588.31|0
1640592840000|2021-12-27 08:14:00|590.9|588.5|590.99|588.59|590.99|588.59|590.9|588.5|0
1640592850000|2021-12-27 08:14:10|590.9|588.5|590.71|588.31|590.9|588.5|590.61|588.21|0
1640592860000|2021-12-27 08:14:20|590.52|588.12|590.52|588.12|590.52|588.12|590.42|588.02|0
1640592870000|2021-12-27 08:14:30|590.33|587.93|590.33|587.93|590.33|587.93|590.33|587.93|0
1640592900000|2021-12-27 08:15:00|590.15|587.75|590.05|587.65|590.15|587.75|589.96|587.56|0
1640592910000|2021-12-27 08:15:10|589.96|587.56|590.15|587.75|590.15|587.75|589.96|587.56|0
1640592920000|2021-12-27 08:15:20|589.96|587.56|590.52|588.12|590.52|588.12|589.96|587.56|0
1640592930000|2021-12-27 08:15:30|590.42|588.02|590.71|588.31|590.71|588.31|590.42|588.02|0
1640592940000|2021-12-27 08:15:40|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1640592960000|2021-12-27 08:16:00|590.99|588.59|590.99|588.59|590.99|588.59|590.9|588.5|0
1640592970000|2021-12-27 08:16:10|591.09|588.69|590.99|588.59|591.28|588.88|590.99|588.59|0
1640592980000|2021-12-27 08:16:20|590.9|588.5|591.66|589.26|591.66|589.26|590.9|588.5|0
1640592990000|2021-12-27 08:16:30|591.47|589.07|591.56|589.16|591.56|589.16|591.47|589.07|0
1640593000000|2021-12-27 08:16:40|591.47|589.07|591.37|588.97|591.47|589.07|591.28|588.88|0
1640593010000|2021-12-27 08:16:50|591.47|589.07|591.28|588.88|591.47|589.07|591.18|588.78|0
1640593020000|2021-12-27 08:17:00|591.37|588.97|591.18|588.78|591.37|588.97|591.18|588.78|0
1640593030000|2021-12-27 08:17:10|591.09|588.69|590.71|588.31|591.09|588.69|590.71|588.31|0
1640593040000|2021-12-27 08:17:20|590.61|588.21|590.71|588.31|590.71|588.31|590.61|588.21|0
1640593050000|2021-12-27 08:17:30|590.61|588.21|590.9|588.5|590.9|588.5|590.61|588.21|0
1640593060000|2021-12-27 08:17:40|590.71|588.31|590.71|588.31|590.71|588.31|590.71|588.31|0
1640593070000|2021-12-27 08:17:50|590.9|588.5|590.52|588.12|590.9|588.5|590.52|588.12|0
1640593080000|2021-12-27 08:18:00|590.61|588.21|590.9|588.5|590.9|588.5|590.61|588.21|0
1640593090000|2021-12-27 08:18:10|590.8|588.4|590.8|588.4|590.9|588.5|590.8|588.4|0
1640593100000|2021-12-27 08:18:20|590.9|588.5|590.71|588.31|590.9|588.5|590.71|588.31|0
1640593110000|2021-12-27 08:18:30|590.9|588.5|590.9|588.5|590.9|588.5|590.71|588.31|0
1640593120000|2021-12-27 08:18:40|590.99|588.59|590.9|588.5|590.99|588.59|590.9|588.5|0
1640593130000|2021-12-27 08:18:50|590.99|588.59|590.9|588.5|590.99|588.59|590.9|588.5|0
1640593140000|2021-12-27 08:19:00|590.71|588.31|590.9|588.5|590.9|588.5|590.71|588.31|0
1640593150000|2021-12-27 08:19:10|591.09|588.69|590.9|588.5|591.09|588.69|590.9|588.5|0
1640593160000|2021-12-27 08:19:20|590.99|588.59|590.99|588.59|590.99|588.59|590.9|588.5|0
1640593170000|2021-12-27 08:19:30|590.9|588.5|590.99|588.59|590.99|588.59|590.9|588.5|0
1640593180000|2021-12-27 08:19:40|590.9|588.5|590.52|588.12|590.99|588.59|590.52|588.12|0
1640593190000|2021-12-27 08:19:50|590.71|588.31|590.33|587.93|590.71|588.31|590.33|587.93|0
1640593200000|2021-12-27 08:20:00|590.52|588.12|590.52|588.12|590.71|588.31|590.52|588.12|0
1640593210000|2021-12-27 08:20:10|590.33|587.93|590.42|588.02|590.42|588.02|590.33|587.93|0
1640593220000|2021-12-27 08:20:20|590.33|587.93|590.42|588.02|590.42|588.02|590.33|587.93|0
1640593230000|2021-12-27 08:20:30|590.33|587.93|590.33|587.93|590.33|587.93|590.33|587.93|0
1640593240000|2021-12-27 08:20:40|590.14|587.74|590.33|587.93|590.33|587.93|590.14|587.74|0
1640593250000|2021-12-27 08:20:50|590.71|588.31|590.71|588.31|590.71|588.31|590.71|588.31|0
1640593260000|2021-12-27 08:21:00|590.52|588.12|590.9|588.5|590.9|588.5|590.52|588.12|0
1640593270000|2021-12-27 08:21:10|591.09|588.69|591.09|588.69|591.18|588.78|591.09|588.69|0
1640593290000|2021-12-27 08:21:30|590.9|588.5|590.71|588.31|590.9|588.5|590.71|588.31|0
1640593310000|2021-12-27 08:21:50|590.8|588.4|590.71|588.31|590.8|588.4|590.71|588.31|0
1640593320000|2021-12-27 08:22:00|590.8|588.4|590.71|588.31|590.8|588.4|590.71|588.31|0
1640593330000|2021-12-27 08:22:10|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1640593340000|2021-12-27 08:22:20|590.71|588.31|590.71|588.31|590.71|588.31|590.71|588.31|0
1640593370000|2021-12-27 08:22:50|590.52|588.12|590.52|588.12|590.61|588.21|590.52|588.12|0
1640593380000|2021-12-27 08:23:00|590.71|588.31|590.9|588.5|590.9|588.5|590.71|588.31|0
1640593400000|2021-12-27 08:23:20|590.71|588.31|590.71|588.31|590.71|588.31|590.71|588.31|0
1640593410000|2021-12-27 08:23:30|590.52|588.12|590.42|588.02|590.52|588.12|590.33|587.93|0
1640593420000|2021-12-27 08:23:40|590.14|587.74|589.85|587.45|590.14|587.74|589.85|587.45|0
1640593430000|2021-12-27 08:23:50|589.76|587.36|589.57|587.17|589.76|587.36|589.39|586.99|0
1640593440000|2021-12-27 08:24:00|589.76|587.36|589.67|587.27|589.76|587.36|589.67|587.27|0
1640593450000|2021-12-27 08:24:10|589.66|587.26|589.39|586.99|589.66|587.26|589.39|586.99|0
1640593460000|2021-12-27 08:24:20|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1640593470000|2021-12-27 08:24:30|589.39|586.99|588.91|586.51|589.39|586.99|588.91|586.51|0
1640593480000|2021-12-27 08:24:40|589.01|586.61|589.39|586.99|589.39|586.99|589.01|586.61|0
1640593500000|2021-12-27 08:25:00|589.48|587.08|589.39|586.99|589.57|587.17|589.39|586.99|0
1640593520000|2021-12-27 08:25:20|589.48|587.08|589.76|587.36|589.76|587.36|589.48|587.08|0
1640593530000|2021-12-27 08:25:30|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1640593540000|2021-12-27 08:25:40|589.38|586.98|589.48|587.08|589.57|587.17|589.38|586.98|0
1640593550000|2021-12-27 08:25:50|589.57|587.17|589.29|586.89|589.57|587.17|589.29|586.89|0
1640593560000|2021-12-27 08:26:00|589.38|586.98|589.38|586.98|589.38|586.98|589.2|586.8|0
1640593570000|2021-12-27 08:26:10|589.2|586.8|589.01|586.61|589.2|586.8|589.01|586.61|0
1640593580000|2021-12-27 08:26:20|588.82|586.42|588.82|586.42|588.91|586.51|588.82|586.42|0
1640593590000|2021-12-27 08:26:30|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1640593600000|2021-12-27 08:26:40|588.82|586.42|588.82|586.42|588.82|586.42|588.82|586.42|0
1640593610000|2021-12-27 08:26:50|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1640593620000|2021-12-27 08:27:00|589.01|586.61|588.82|586.42|589.01|586.61|588.82|586.42|0
1640593630000|2021-12-27 08:27:10|588.91|586.51|589.01|586.61|589.2|586.8|588.91|586.51|0
1640593650000|2021-12-27 08:27:30|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1640593660000|2021-12-27 08:27:40|589.01|586.61|588.63|586.23|589.01|586.61|588.63|586.23|0
1640593670000|2021-12-27 08:27:50|588.44|586.04|588.44|586.04|588.44|586.04|588.25|585.85|0
1640593680000|2021-12-27 08:28:00|588.53|586.13|588.63|586.23|588.82|586.42|588.53|586.13|0
1640593700000|2021-12-27 08:28:20|588.53|586.13|588.82|586.42|588.82|586.42|588.53|586.13|0
1640593720000|2021-12-27 08:28:40|588.91|586.51|588.82|586.42|588.91|586.51|588.82|586.42|0
1640593730000|2021-12-27 08:28:50|589.01|586.61|588.82|586.42|589.01|586.61|588.82|586.42|0
1640593750000|2021-12-27 08:29:10|588.63|586.23|588.63|586.23|588.63|586.23|588.63|586.23|0
1640593760000|2021-12-27 08:29:20|588.53|586.13|588.53|586.13|588.53|586.13|588.53|586.13|0
1640593770000|2021-12-27 08:29:30|588.44|586.04|588.44|586.04|588.53|586.13|588.44|586.04|0
1640593780000|2021-12-27 08:29:40|588.53|586.13|588.44|586.04|588.53|586.13|588.44|586.04|0
1640593790000|2021-12-27 08:29:50|588.63|586.23|588.53|586.13|588.63|586.23|588.53|586.13|0
1640593800000|2021-12-27 08:30:00|588.63|586.23|588.82|586.42|588.82|586.42|588.63|586.23|0
1640593810000|2021-12-27 08:30:10|588.72|586.32|588.25|585.85|588.82|586.42|588.25|585.85|0
1640593820000|2021-12-27 08:30:20|588.34|585.94|588.25|585.85|588.34|585.94|588.25|585.85|0
1640593830000|2021-12-27 08:30:30|588.44|586.04|588.44|586.04|588.44|586.04|588.44|586.04|0
1640593840000|2021-12-27 08:30:40|588.25|585.85|588.34|585.94|588.44|586.04|588.25|585.85|0
1640593850000|2021-12-27 08:30:50|588.44|586.04|588.44|586.04|588.44|586.04|588.44|586.04|0
1640593860000|2021-12-27 08:31:00|589.01|586.61|589.19|586.79|589.19|586.79|589|586.6|0
1640593870000|2021-12-27 08:31:10|589.38|586.98|589.47|587.07|589.47|587.07|589.38|586.98|0
1640593880000|2021-12-27 08:31:20|589.28|586.88|589.85|587.45|589.85|587.45|589.28|586.88|0
1640593890000|2021-12-27 08:31:30|590.14|587.74|590.23|587.83|590.23|587.83|590.14|587.74|0
1640593900000|2021-12-27 08:31:40|590.14|587.74|590.14|587.74|590.14|587.74|590.14|587.74|0
1640593910000|2021-12-27 08:31:50|590.04|587.64|589.95|587.55|590.04|587.64|589.95|587.55|0
1640593920000|2021-12-27 08:32:00|590.14|587.74|589.95|587.55|590.14|587.74|589.95|587.55|0
1640593930000|2021-12-27 08:32:10|590.14|587.74|589.95|587.55|590.14|587.74|589.95|587.55|0
1640593940000|2021-12-27 08:32:20|590.04|587.64|589.95|587.55|590.04|587.64|589.85|587.45|0
1640593950000|2021-12-27 08:32:30|589.85|587.45|589.95|587.55|589.95|587.55|589.85|587.45|0
1640593960000|2021-12-27 08:32:40|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1640593970000|2021-12-27 08:32:50|590.32|587.92|590.14|587.74|590.32|587.92|590.14|587.74|0
1640593980000|2021-12-27 08:33:00|590.04|587.64|590.14|587.74|590.14|587.74|590.04|587.64|0
1640593990000|2021-12-27 08:33:10|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1640594000000|2021-12-27 08:33:20|589.76|587.36|589.85|587.45|589.85|587.45|589.76|587.36|0
1640594010000|2021-12-27 08:33:30|589.76|587.36|589.76|587.36|589.95|587.55|589.76|587.36|0
1640594040000|2021-12-27 08:34:00|589.85|587.45|589.85|587.45|589.95|587.55|589.76|587.36|0
1640594050000|2021-12-27 08:34:10|589.95|587.55|590.14|587.74|590.14|587.74|589.95|587.55|0
1640594060000|2021-12-27 08:34:20|590.32|587.92|590.32|587.92|590.32|587.92|590.32|587.92|0
1640594080000|2021-12-27 08:34:40|590.14|587.74|590.23|587.83|590.23|587.83|590.14|587.74|0
1640594090000|2021-12-27 08:34:50|590.51|588.11|590.32|587.92|590.51|588.11|590.32|587.92|0
1640594100000|2021-12-27 08:35:00|590.41|588.01|590.41|588.01|590.41|588.01|590.32|587.92|0
1640594110000|2021-12-27 08:35:10|590.6|588.2|590.7|588.3|590.79|588.39|590.6|588.2|0
1640594120000|2021-12-27 08:35:20|590.89|588.49|590.7|588.3|590.89|588.49|590.7|588.3|0
1640594130000|2021-12-27 08:35:30|590.6|588.2|590.41|588.01|590.6|588.2|590.41|588.01|0
1640594140000|2021-12-27 08:35:40|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1640594160000|2021-12-27 08:36:00|590.7|588.3|590.89|588.49|590.89|588.49|590.7|588.3|0
1640594170000|2021-12-27 08:36:10|590.98|588.58|591.08|588.68|591.08|588.68|590.98|588.58|0
1640594180000|2021-12-27 08:36:20|591.27|588.87|591.17|588.77|591.27|588.87|591.17|588.77|0
1640594190000|2021-12-27 08:36:30|591.08|588.68|591.08|588.68|591.08|588.68|591.08|588.68|0
1640594210000|2021-12-27 08:36:50|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1640594220000|2021-12-27 08:37:00|591.27|588.87|591.08|588.68|591.27|588.87|591.08|588.68|0
1640594240000|2021-12-27 08:37:20|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1640594250000|2021-12-27 08:37:30|591.27|588.87|591.27|588.87|591.36|588.96|591.27|588.87|0
1640594260000|2021-12-27 08:37:40|591.36|588.96|591.46|589.06|591.64|589.24|591.36|588.96|0
1640594280000|2021-12-27 08:38:00|591.27|588.87|590.89|588.49|591.27|588.87|590.89|588.49|0
1640594300000|2021-12-27 08:38:20|590.79|588.39|590.89|588.49|590.89|588.49|590.79|588.39|0
1640594310000|2021-12-27 08:38:30|590.7|588.3|590.51|588.11|590.7|588.3|590.41|588.01|0
1640594320000|2021-12-27 08:38:40|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1640594330000|2021-12-27 08:38:50|590.51|588.11|590.7|588.3|590.7|588.3|590.41|588.01|0
1640594340000|2021-12-27 08:39:00|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1640594350000|2021-12-27 08:39:10|590.7|588.3|590.7|588.3|590.79|588.39|590.7|588.3|0
1640594370000|2021-12-27 08:39:30|591.17|588.77|591.27|588.87|591.27|588.87|591.17|588.77|0
1640594380000|2021-12-27 08:39:40|591.45|589.05|591.45|589.05|591.45|589.05|591.45|589.05|0
1640594390000|2021-12-27 08:39:50|591.27|588.87|591.27|588.87|591.27|588.87|591.27|588.87|0
1640594400000|2021-12-27 08:40:00|591.17|588.77|591.27|588.87|591.27|588.87|591.17|588.77|0
1640594410000|2021-12-27 08:40:10|591.17|588.77|591.27|588.87|591.27|588.87|591.17|588.77|0
1640594420000|2021-12-27 08:40:20|591.45|589.05|591.17|588.77|591.45|589.05|591.17|588.77|0
1640594430000|2021-12-27 08:40:30|591.27|588.87|591.27|588.87|591.27|588.87|591.27|588.87|0
1640594450000|2021-12-27 08:40:50|591.26|588.86|591.26|588.86|591.26|588.86|591.26|588.86|0
1640594460000|2021-12-27 08:41:00|591.08|588.68|591.08|588.68|591.26|588.86|591.08|588.68|0
1640594470000|2021-12-27 08:41:10|590.89|588.49|590.98|588.58|590.98|588.58|590.89|588.49|0
1640594480000|2021-12-27 08:41:20|590.89|588.49|590.7|588.3|590.89|588.49|590.7|588.3|0
1640594490000|2021-12-27 08:41:30|590.6|588.2|591.26|588.86|591.26|588.86|590.6|588.2|0
1640594500000|2021-12-27 08:41:40|591.08|588.68|591.36|588.96|591.36|588.96|591.08|588.68|0
1640594510000|2021-12-27 08:41:50|591.26|588.86|591.08|588.68|591.26|588.86|591.08|588.68|0
1640594520000|2021-12-27 08:42:00|591.26|588.86|591.08|588.68|591.26|588.86|591.08|588.68|0
1640594530000|2021-12-27 08:42:10|591.17|588.77|590.98|588.58|591.17|588.77|590.98|588.58|0
1640594540000|2021-12-27 08:42:20|591.08|588.68|590.89|588.49|591.08|588.68|590.89|588.49|0
1640594560000|2021-12-27 08:42:40|590.7|588.3|590.7|588.3|590.89|588.49|590.7|588.3|0
1640594570000|2021-12-27 08:42:50|590.89|588.49|590.89|588.49|590.89|588.49|590.89|588.49|0
1640594580000|2021-12-27 08:43:00|590.7|588.3|590.41|588.01|590.7|588.3|590.41|588.01|0
1640594590000|2021-12-27 08:43:10|590.51|588.11|590.7|588.3|590.7|588.3|590.51|588.11|0
1640594600000|2021-12-27 08:43:20|590.51|588.11|590.41|588.01|590.51|588.11|590.41|588.01|0
1640594610000|2021-12-27 08:43:30|590.51|588.11|590.32|587.92|590.51|588.11|590.32|587.92|0
1640594620000|2021-12-27 08:43:40|590.41|588.01|590.32|587.92|590.51|588.11|590.32|587.92|0
1640594630000|2021-12-27 08:43:50|590.41|588.01|590.6|588.2|590.6|588.2|590.41|588.01|0
1640594640000|2021-12-27 08:44:00|590.51|588.11|590.41|588.01|590.6|588.2|590.41|588.01|0
1640594650000|2021-12-27 08:44:10|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1640594660000|2021-12-27 08:44:20|590.7|588.3|590.6|588.2|590.7|588.3|590.6|588.2|0
1640594670000|2021-12-27 08:44:30|590.51|588.11|590.51|588.11|590.51|588.11|590.41|588.01|0
1640594690000|2021-12-27 08:44:50|590.89|588.49|590.89|588.49|590.89|588.49|590.89|588.49|0
1640594700000|2021-12-27 08:45:00|590.7|588.3|590.32|587.92|590.7|588.3|590.32|587.92|0
1640594710000|2021-12-27 08:45:10|590.41|588.01|590.41|588.01|590.51|588.11|590.41|588.01|0
1640594720000|2021-12-27 08:45:20|590.32|587.92|590.22|587.82|590.32|587.92|590.22|587.82|0
1640594730000|2021-12-27 08:45:30|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1640594740000|2021-12-27 08:45:40|590.7|588.3|590.6|588.2|590.7|588.3|590.6|588.2|0
1640594750000|2021-12-27 08:45:50|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1640594780000|2021-12-27 08:46:20|590.41|588.01|590.41|588.01|590.51|588.11|590.41|588.01|0
1640594790000|2021-12-27 08:46:30|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1640594800000|2021-12-27 08:46:40|590.32|587.92|590.13|587.73|590.32|587.92|590.13|587.73|0
1640594810000|2021-12-27 08:46:50|590.03|587.63|589.94|587.54|590.03|587.63|589.94|587.54|0
1640594820000|2021-12-27 08:47:00|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1640594830000|2021-12-27 08:47:10|589.56|587.16|589.94|587.54|589.94|587.54|589.56|587.16|0
1640594840000|2021-12-27 08:47:20|589.84|587.44|589.84|587.44|589.94|587.54|589.84|587.44|0
1640594850000|2021-12-27 08:47:30|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1640594880000|2021-12-27 08:48:00|589.84|587.44|589.94|587.54|589.94|587.54|589.84|587.44|0
1640594890000|2021-12-27 08:48:10|590.13|587.73|590.03|587.63|590.13|587.73|590.03|587.63|0
1640594900000|2021-12-27 08:48:20|589.94|587.54|590.13|587.73|590.13|587.73|589.94|587.54|0
1640594910000|2021-12-27 08:48:30|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1640594920000|2021-12-27 08:48:40|590.13|587.73|590.13|587.73|590.13|587.73|590.13|587.73|0
1640594930000|2021-12-27 08:48:50|590.03|587.63|589.94|587.54|590.03|587.63|589.94|587.54|0
1640594940000|2021-12-27 08:49:00|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1640594950000|2021-12-27 08:49:10|590.13|587.73|590.22|587.82|590.32|587.92|590.13|587.73|0
1640594960000|2021-12-27 08:49:20|590.13|587.73|590.32|587.92|590.32|587.92|590.13|587.73|0
1640594970000|2021-12-27 08:49:30|590.51|588.11|590.69|588.29|590.69|588.29|590.51|588.11|0
1640594980000|2021-12-27 08:49:40|590.6|588.2|590.69|588.29|590.69|588.29|590.6|588.2|0
1640594990000|2021-12-27 08:49:50|590.51|588.11|590.69|588.29|590.69|588.29|590.51|588.11|0
1640595000000|2021-12-27 08:50:00|590.6|588.2|590.78|588.38|590.78|588.38|590.6|588.2|0
1640595010000|2021-12-27 08:50:10|590.88|588.48|591.07|588.67|591.07|588.67|590.88|588.48|0
1640595020000|2021-12-27 08:50:20|591.26|588.86|591.26|588.86|591.45|589.05|591.26|588.86|0
1640595050000|2021-12-27 08:50:50|591.35|588.95|591.35|588.95|591.35|588.95|591.26|588.86|0
1640595060000|2021-12-27 08:51:00|591.26|588.86|591.26|588.86|591.26|588.86|591.16|588.76|0
1640595070000|2021-12-27 08:51:10|591.16|588.76|591.16|588.76|591.16|588.76|591.07|588.67|0
1640595080000|2021-12-27 08:51:20|591.26|588.86|591.26|588.86|591.35|588.95|591.26|588.86|0
1640595090000|2021-12-27 08:51:30|591.35|588.95|591.64|589.24|591.64|589.24|591.35|588.95|0
1640595100000|2021-12-27 08:51:40|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1640595110000|2021-12-27 08:51:50|591.45|589.05|591.64|589.24|591.64|589.24|591.45|589.05|0
1640595120000|2021-12-27 08:52:00|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1640595130000|2021-12-27 08:52:10|591.64|589.24|591.73|589.33|591.73|589.33|591.64|589.24|0
1640595140000|2021-12-27 08:52:20|591.64|589.24|590.78|588.38|591.64|589.24|590.78|588.38|0
1640595150000|2021-12-27 08:52:30|590.88|588.48|590.69|588.29|590.97|588.57|590.69|588.29|0
1640595160000|2021-12-27 08:52:40|590.78|588.38|590.69|588.29|590.78|588.38|590.69|588.29|0
1640595170000|2021-12-27 08:52:50|590.59|588.19|590.69|588.29|590.69|588.29|590.59|588.19|0
1640595180000|2021-12-27 08:53:00|590.59|588.19|590.59|588.19|590.59|588.19|590.5|588.1|0
1640595190000|2021-12-27 08:53:10|590.5|588.1|590.5|588.1|590.5|588.1|590.5|588.1|0
1640595200000|2021-12-27 08:53:20|590.41|588.01|590.41|588.01|590.41|588.01|590.41|588.01|0
1640595210000|2021-12-27 08:53:30|590.5|588.1|590.5|588.1|590.5|588.1|590.5|588.1|0
1640595220000|2021-12-27 08:53:40|590.4|588|590.5|588.1|590.5|588.1|590.4|588|0
1640595230000|2021-12-27 08:53:50|590.69|588.29|590.69|588.29|590.69|588.29|590.69|588.29|0
1640595250000|2021-12-27 08:54:10|590.88|588.48|590.88|588.48|590.88|588.48|590.88|588.48|0
1640595260000|2021-12-27 08:54:20|590.78|588.38|590.88|588.48|590.88|588.48|590.69|588.29|0
1640595280000|2021-12-27 08:54:40|591.07|588.67|591.07|588.67|591.16|588.76|591.07|588.67|0
1640595300000|2021-12-27 08:55:00|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1640595310000|2021-12-27 08:55:10|590.88|588.48|591.07|588.67|591.07|588.67|590.88|588.48|0
1640595320000|2021-12-27 08:55:20|590.88|588.48|591.07|588.67|591.07|588.67|590.88|588.48|0
1640595330000|2021-12-27 08:55:30|590.97|588.57|591.45|589.05|591.45|589.05|590.97|588.57|0
1640595340000|2021-12-27 08:55:40|591.64|589.24|591.64|589.24|591.64|589.24|591.64|589.24|0
1640595360000|2021-12-27 08:56:00|591.82|589.42|591.82|589.42|591.82|589.42|591.82|589.42|0
1640595370000|2021-12-27 08:56:10|592.2|589.8|592.2|589.8|592.39|589.99|592.2|589.8|0
1640595380000|2021-12-27 08:56:20|592.39|589.99|592.77|590.37|592.77|590.37|592.39|589.99|0
1640595390000|2021-12-27 08:56:30|592.67|590.27|592.77|590.37|592.77|590.37|592.67|590.27|0
1640595400000|2021-12-27 08:56:40|592.96|590.56|592.77|590.37|592.96|590.56|592.77|590.37|0
1640595410000|2021-12-27 08:56:50|592.58|590.18|592.58|590.18|592.58|590.18|592.58|590.18|0
1640595420000|2021-12-27 08:57:00|592.67|590.27|592.39|589.99|592.67|590.27|592.39|589.99|0
1640595430000|2021-12-27 08:57:10|592.58|590.18|592.58|590.18|592.58|590.18|592.58|590.18|0
1640595440000|2021-12-27 08:57:20|592.67|590.27|592.58|590.18|592.67|590.27|592.58|590.18|0
1640595450000|2021-12-27 08:57:30|592.39|589.99|592.58|590.18|592.58|590.18|592.39|589.99|0
1640595460000|2021-12-27 08:57:40|591.82|589.42|592.2|589.8|592.2|589.8|591.82|589.42|0
1640595480000|2021-12-27 08:58:00|592.29|589.89|592.2|589.8|592.29|589.89|592.2|589.8|0
1640595490000|2021-12-27 08:58:10|592.39|589.99|592.2|589.8|592.39|589.99|592.2|589.8|0
1640595500000|2021-12-27 08:58:20|592.29|589.89|592.29|589.89|592.29|589.89|592.29|589.89|0
1640595510000|2021-12-27 08:58:30|592.2|589.8|592.01|589.61|592.2|589.8|592.01|589.61|0
1640595520000|2021-12-27 08:58:40|591.91|589.51|591.82|589.42|592.01|589.61|591.82|589.42|0
1640595530000|2021-12-27 08:58:50|591.63|589.23|591.63|589.23|591.63|589.23|591.63|589.23|0
1640595540000|2021-12-27 08:59:00|591.82|589.42|591.72|589.32|591.82|589.42|591.72|589.32|0
1640595550000|2021-12-27 08:59:10|591.63|589.23|591.44|589.04|591.72|589.32|591.44|589.04|0
1640595560000|2021-12-27 08:59:20|591.63|589.23|591.54|589.14|591.63|589.23|591.44|589.04|0
1640595570000|2021-12-27 08:59:30|591.63|589.23|591.54|589.14|591.63|589.23|591.44|589.04|0
1640595580000|2021-12-27 08:59:40|591.63|589.23|591.44|589.04|591.63|589.23|591.44|589.04|0
1640595590000|2021-12-27 08:59:50|591.26|588.86|591.26|588.86|591.26|588.86|591.26|588.86|0
1640595600000|2021-12-27 09:00:00|591.44|589.04|591.07|588.67|591.44|589.04|591.07|588.67|0
1640595610000|2021-12-27 09:00:10|591.26|588.86|591.26|588.86|591.26|588.86|591.07|588.67|0
1640595620000|2021-12-27 09:00:20|591.07|588.67|590.78|588.38|591.07|588.67|590.78|588.38|0
1640595630000|2021-12-27 09:00:30|590.69|588.29|590.69|588.29|590.69|588.29|590.69|588.29|0
1640595640000|2021-12-27 09:00:40|590.88|588.48|590.88|588.48|590.88|588.48|590.88|588.48|0
1640595650000|2021-12-27 09:00:50|590.69|588.29|590.69|588.29|590.69|588.29|590.69|588.29|0
1640595660000|2021-12-27 09:01:00|590.88|588.48|590.88|588.48|590.88|588.48|590.88|588.48|0
1640595670000|2021-12-27 09:01:10|590.69|588.29|590.88|588.48|590.88|588.48|590.69|588.29|0
1640595680000|2021-12-27 09:01:20|590.69|588.29|590.69|588.29|590.69|588.29|590.69|588.29|0
1640595690000|2021-12-27 09:01:30|590.88|588.48|590.88|588.48|590.88|588.48|590.88|588.48|0
1640595700000|2021-12-27 09:01:40|590.97|588.57|591.07|588.67|591.07|588.67|590.97|588.57|0
1640595710000|2021-12-27 09:01:50|590.88|588.48|590.69|588.29|591.07|588.67|590.69|588.29|0
1640595720000|2021-12-27 09:02:00|590.88|588.48|590.69|588.29|590.88|588.48|590.69|588.29|0
1640595730000|2021-12-27 09:02:10|590.5|588.1|590.31|587.91|590.5|588.1|590.31|587.91|0
1640595740000|2021-12-27 09:02:20|590.12|587.72|590.12|587.72|590.12|587.72|589.93|587.53|0
1640595750000|2021-12-27 09:02:30|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1640595760000|2021-12-27 09:02:40|590.4|588|589.93|587.53|590.4|588|589.93|587.53|0
1640595770000|2021-12-27 09:02:50|590.12|587.72|590.12|587.72|590.12|587.72|590.12|587.72|0
1640595780000|2021-12-27 09:03:00|589.93|587.53|590.12|587.72|590.12|587.72|589.93|587.53|0
1640595790000|2021-12-27 09:03:10|589.93|587.53|589.74|587.34|589.93|587.53|589.74|587.34|0
1640595800000|2021-12-27 09:03:20|589.37|586.97|589.18|586.78|589.37|586.97|589.18|586.78|0
1640595810000|2021-12-27 09:03:30|589.27|586.87|588.99|586.59|589.27|586.87|588.99|586.59|0
1640595820000|2021-12-27 09:03:40|589.18|586.78|588.99|586.59|589.18|586.78|588.99|586.59|0
1640595830000|2021-12-27 09:03:50|589.08|586.68|588.99|586.59|589.08|586.68|588.8|586.4|0
1640595840000|2021-12-27 09:04:00|589.08|586.68|588.89|586.49|589.08|586.68|588.89|586.49|0
1640595850000|2021-12-27 09:04:10|588.8|586.4|588.99|586.59|588.99|586.59|588.8|586.4|0
1640595860000|2021-12-27 09:04:20|589.08|586.68|589.18|586.78|589.18|586.78|589.08|586.68|0
1640595870000|2021-12-27 09:04:30|589.08|586.68|589.18|586.78|589.18|586.78|589.08|586.68|0
1640595880000|2021-12-27 09:04:40|589.08|586.68|589.18|586.78|589.18|586.78|588.99|586.59|0
1640595890000|2021-12-27 09:04:50|589.27|586.87|589.18|586.78|589.27|586.87|589.18|586.78|0
1640595900000|2021-12-27 09:05:00|589.08|586.68|588.99|586.59|589.08|586.68|588.99|586.59|0
1640595910000|2021-12-27 09:05:10|589.18|586.78|589.55|587.15|589.55|587.15|589.18|586.78|0
1640595940000|2021-12-27 09:05:40|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1640595960000|2021-12-27 09:06:00|589.55|587.15|589.74|587.34|589.74|587.34|589.36|586.96|0
1640595970000|2021-12-27 09:06:10|589.93|587.53|590.12|587.72|590.12|587.72|589.93|587.53|0
1640595980000|2021-12-27 09:06:20|590.31|587.91|590.31|587.91|590.31|587.91|590.31|587.91|0
1640595990000|2021-12-27 09:06:30|590.12|587.72|590.12|587.72|590.12|587.72|590.12|587.72|0
1640596000000|2021-12-27 09:06:40|590.31|587.91|590.5|588.1|590.5|588.1|590.31|587.91|0
1640596010000|2021-12-27 09:06:50|590.69|588.29|590.87|588.47|590.87|588.47|590.69|588.29|0
1640596020000|2021-12-27 09:07:00|590.96|588.56|590.87|588.47|590.96|588.56|590.87|588.47|0
1640596030000|2021-12-27 09:07:10|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1640596040000|2021-12-27 09:07:20|591.06|588.66|591.25|588.85|591.34|588.94|591.06|588.66|0
1640596050000|2021-12-27 09:07:30|591.06|588.66|591.25|588.85|591.25|588.85|591.06|588.66|0
1640596070000|2021-12-27 09:07:50|591.44|589.04|591.25|588.85|591.44|589.04|591.25|588.85|0
1640596080000|2021-12-27 09:08:00|591.06|588.66|591.25|588.85|591.25|588.85|591.06|588.66|0
1640596090000|2021-12-27 09:08:10|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1640596100000|2021-12-27 09:08:20|591.25|588.85|591.06|588.66|591.25|588.85|591.06|588.66|0
1640596110000|2021-12-27 09:08:30|591.15|588.75|591.25|588.85|591.25|588.85|591.06|588.66|0
1640596120000|2021-12-27 09:08:40|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1640596130000|2021-12-27 09:08:50|591.44|589.04|591.44|589.04|591.44|589.04|591.44|589.04|0
1640596140000|2021-12-27 09:09:00|591.63|589.23|591.82|589.42|591.82|589.42|591.63|589.23|0
1640596160000|2021-12-27 09:09:20|592.01|589.61|592.01|589.61|592.01|589.61|592.01|589.61|0
1640596180000|2021-12-27 09:09:40|591.82|589.42|591.82|589.42|591.82|589.42|591.82|589.42|0
1640596190000|2021-12-27 09:09:50|592.01|589.61|592.2|589.8|592.2|589.8|592.01|589.61|0
1640596200000|2021-12-27 09:10:00|592.29|589.89|592.38|589.98|592.38|589.98|592.29|589.89|0
1640596210000|2021-12-27 09:10:10|592.01|589.61|592.19|589.79|592.38|589.98|592.01|589.61|0
1640596220000|2021-12-27 09:10:20|592.38|589.98|592.38|589.98|592.38|589.98|592.38|589.98|0
1640596230000|2021-12-27 09:10:30|592.57|590.17|592.57|590.17|592.57|590.17|592.57|590.17|0
1640596240000|2021-12-27 09:10:40|592.38|589.98|592.38|589.98|592.38|589.98|592.38|589.98|0
1640596270000|2021-12-27 09:11:10|592.47|590.07|592.57|590.17|592.57|590.17|592.47|590.07|0
1640596280000|2021-12-27 09:11:20|592.38|589.98|592.47|590.07|592.47|590.07|592.38|589.98|0
1640596290000|2021-12-27 09:11:30|592.57|590.17|592.57|590.17|592.57|590.17|592.57|590.17|0
1640596300000|2021-12-27 09:11:40|592.76|590.36|592.57|590.17|592.76|590.36|592.57|590.17|0
1640596310000|2021-12-27 09:11:50|592.38|589.98|592.38|589.98|592.38|589.98|592.38|589.98|0
1640596320000|2021-12-27 09:12:00|592.57|590.17|592.38|589.98|592.57|590.17|592.38|589.98|0
1640596330000|2021-12-27 09:12:10|592.28|589.88|592.19|589.79|592.38|589.98|592.19|589.79|0
1640596340000|2021-12-27 09:12:20|592.28|589.88|592.19|589.79|592.28|589.88|592.19|589.79|0
1640596360000|2021-12-27 09:12:40|592|589.6|592|589.6|592|589.6|592|589.6|0
1640596370000|2021-12-27 09:12:50|591.82|589.42|592|589.6|592|589.6|591.82|589.42|0
1640596390000|2021-12-27 09:13:10|591.82|589.42|591.82|589.42|591.91|589.51|591.82|589.42|0
1640596400000|2021-12-27 09:13:20|591.91|589.51|592.19|589.79|592.19|589.79|591.91|589.51|0
1640596410000|2021-12-27 09:13:30|592.09|589.69|592.09|589.69|592.19|589.79|592.09|589.69|0
1640596420000|2021-12-27 09:13:40|592|589.6|592|589.6|592|589.6|592|589.6|0
1640596430000|2021-12-27 09:13:50|592.19|589.79|592|589.6|592.19|589.79|592|589.6|0
1640596440000|2021-12-27 09:14:00|592.19|589.79|592.19|589.79|592.19|589.79|592.19|589.79|0
1640596470000|2021-12-27 09:14:30|592.09|589.69|592|589.6|592.19|589.79|592|589.6|0
1640596480000|2021-12-27 09:14:40|591.81|589.41|592|589.6|592|589.6|591.81|589.41|0
1640596500000|2021-12-27 09:15:00|592.19|589.79|592.19|589.79|592.19|589.79|592.19|589.79|0
1640596510000|2021-12-27 09:15:10|592|589.6|591.81|589.41|592|589.6|591.81|589.41|0
1640596520000|2021-12-27 09:15:20|591.9|589.5|591.81|589.41|591.9|589.5|591.81|589.41|0
1640596540000|2021-12-27 09:15:40|591.9|589.5|591.81|589.41|591.9|589.5|591.81|589.41|0
1640596550000|2021-12-27 09:15:50|592|589.6|591.81|589.41|592|589.6|591.81|589.41|0
1640596560000|2021-12-27 09:16:00|592|589.6|591.81|589.41|592|589.6|591.81|589.41|0
1640596570000|2021-12-27 09:16:10|591.62|589.22|591.44|589.04|591.72|589.32|591.44|589.04|0
1640596580000|2021-12-27 09:16:20|591.62|589.22|591.44|589.04|591.62|589.22|591.44|589.04|0
1640596590000|2021-12-27 09:16:30|591.53|589.13|591.44|589.04|591.53|589.13|591.44|589.04|0
1640596630000|2021-12-27 09:17:10|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1640596650000|2021-12-27 09:17:30|591.53|589.13|591.44|589.04|591.53|589.13|591.44|589.04|0
1640596660000|2021-12-27 09:17:40|591.53|589.13|591.53|589.13|591.53|589.13|591.53|589.13|0
1640596670000|2021-12-27 09:17:50|591.44|589.04|591.34|588.94|591.44|589.04|591.34|588.94|0
1640596680000|2021-12-27 09:18:00|591.25|588.85|591.25|588.85|591.34|588.94|591.25|588.85|0
1640596690000|2021-12-27 09:18:10|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1640596700000|2021-12-27 09:18:20|591.25|588.85|591.06|588.66|591.25|588.85|591.06|588.66|0
1640596720000|2021-12-27 09:18:40|590.96|588.56|591.15|588.75|591.15|588.75|590.96|588.56|0
1640596740000|2021-12-27 09:19:00|591.06|588.66|591.06|588.66|591.06|588.66|590.87|588.47|0
1640596750000|2021-12-27 09:19:10|590.87|588.47|590.87|588.47|590.87|588.47|590.87|588.47|0
1640596760000|2021-12-27 09:19:20|590.68|588.28|590.68|588.28|590.68|588.28|590.68|588.28|0
1640596790000|2021-12-27 09:19:50|590.58|588.18|590.68|588.28|590.68|588.28|590.49|588.09|0
1640596800000|2021-12-27 09:20:00|590.87|588.47|590.68|588.28|590.87|588.47|590.68|588.28|0
1640596850000|2021-12-27 09:20:50|590.3|587.9|590.3|587.9|590.3|587.9|590.3|587.9|0
1640596860000|2021-12-27 09:21:00|590.39|587.99|590.3|587.9|590.39|587.99|590.3|587.9|0
1640596890000|2021-12-27 09:21:30|590.39|587.99|590.3|587.9|590.39|587.99|590.3|587.9|0
1640596900000|2021-12-27 09:21:40|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640596910000|2021-12-27 09:21:50|590.3|587.9|590.3|587.9|590.3|587.9|590.2|587.8|0
1640596930000|2021-12-27 09:22:10|590.49|588.09|590.49|588.09|590.49|588.09|590.3|587.9|0
1640596950000|2021-12-27 09:22:30|590.68|588.28|590.68|588.28|590.68|588.28|590.68|588.28|0
1640596960000|2021-12-27 09:22:40|590.49|588.09|590.68|588.28|590.68|588.28|590.49|588.09|0
1640597040000|2021-12-27 09:24:00|590.77|588.37|590.58|588.18|590.77|588.37|590.58|588.18|0
1640597050000|2021-12-27 09:24:10|590.3|587.9|590.3|587.9|590.3|587.9|590.3|587.9|0
1640597060000|2021-12-27 09:24:20|590.11|587.71|590.11|587.71|590.11|587.71|590.11|587.71|0
1640597070000|2021-12-27 09:24:30|590.2|587.8|590.3|587.9|590.3|587.9|590.2|587.8|0
1640597080000|2021-12-27 09:24:40|590.49|588.09|590.49|588.09|590.49|588.09|590.49|588.09|0
1640597100000|2021-12-27 09:25:00|590.39|587.99|590.49|588.09|590.49|588.09|590.39|587.99|0
1640597110000|2021-12-27 09:25:10|590.39|587.99|590.3|587.9|590.39|587.99|590.3|587.9|0
1640597150000|2021-12-27 09:25:50|590.39|587.99|590.49|588.09|590.49|588.09|590.39|587.99|0
1640597160000|2021-12-27 09:26:00|590.39|587.99|590.39|587.99|590.39|587.99|590.3|587.9|0
1640597170000|2021-12-27 09:26:10|590.49|588.09|590.3|587.9|590.49|588.09|590.3|587.9|0
1640597180000|2021-12-27 09:26:20|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640597190000|2021-12-27 09:26:30|590.49|588.09|590.3|587.9|590.49|588.09|590.3|587.9|0
1640597210000|2021-12-27 09:26:50|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1640597220000|2021-12-27 09:27:00|590.3|587.9|590.11|587.71|590.3|587.9|590.11|587.71|0
1640597230000|2021-12-27 09:27:10|590.2|587.8|590.2|587.8|590.3|587.9|590.2|587.8|0
1640597250000|2021-12-27 09:27:30|590.11|587.71|590.11|587.71|590.11|587.71|590.11|587.71|0
1640597260000|2021-12-27 09:27:40|590.3|587.9|590.49|588.09|590.49|588.09|590.3|587.9|0
1640597280000|2021-12-27 09:28:00|590.67|588.27|590.67|588.27|590.67|588.27|590.67|588.27|0
1640597320000|2021-12-27 09:28:40|590.58|588.18|590.67|588.27|590.67|588.27|590.58|588.18|0
1640597350000|2021-12-27 09:29:10|590.76|588.36|590.67|588.27|590.76|588.36|590.67|588.27|0
1640597370000|2021-12-27 09:29:30|590.48|588.08|590.76|588.36|590.76|588.36|590.48|588.08|0
1640597380000|2021-12-27 09:29:40|590.67|588.27|590.76|588.36|590.86|588.46|590.67|588.27|0
1640597390000|2021-12-27 09:29:50|590.67|588.27|590.76|588.36|590.76|588.36|590.67|588.27|0
1640597400000|2021-12-27 09:30:00|590.67|588.27|590.67|588.27|590.67|588.27|590.67|588.27|0
1640597440000|2021-12-27 09:30:40|590.48|588.08|590.39|587.99|590.48|588.08|590.39|587.99|0
1640597450000|2021-12-27 09:30:50|590.48|588.08|590.48|588.08|590.48|588.08|590.48|588.08|0
1640597460000|2021-12-27 09:31:00|590.39|587.99|590.3|587.9|590.39|587.99|590.3|587.9|0
1640597480000|2021-12-27 09:31:20|590.11|587.71|590.11|587.71|590.11|587.71|590.11|587.71|0
1640597490000|2021-12-27 09:31:30|590.01|587.61|589.92|587.52|590.01|587.61|589.92|587.52|0
1640597510000|2021-12-27 09:31:50|589.82|587.42|589.73|587.33|589.82|587.42|589.73|587.33|0
1640597530000|2021-12-27 09:32:10|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1640597540000|2021-12-27 09:32:20|589.35|586.95|588.88|586.48|589.35|586.95|588.88|586.48|0
1640597550000|2021-12-27 09:32:30|588.97|586.57|589.16|586.76|589.16|586.76|588.97|586.57|0
1640597560000|2021-12-27 09:32:40|589.06|586.66|588.97|586.57|589.16|586.76|588.97|586.57|0
1640597580000|2021-12-27 09:33:00|588.78|586.38|588.78|586.38|588.97|586.57|588.78|586.38|0
1640597590000|2021-12-27 09:33:10|588.97|586.57|589.16|586.76|589.16|586.76|588.97|586.57|0
1640597600000|2021-12-27 09:33:20|589.06|586.66|589.16|586.76|589.16|586.76|589.06|586.66|0
1640597610000|2021-12-27 09:33:30|589.06|586.66|589.35|586.95|589.35|586.95|589.06|586.66|0
1640597620000|2021-12-27 09:33:40|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1640597640000|2021-12-27 09:34:00|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1640597650000|2021-12-27 09:34:10|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1640597660000|2021-12-27 09:34:20|589.35|586.95|589.16|586.76|589.35|586.95|589.16|586.76|0
1640597670000|2021-12-27 09:34:30|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1640597690000|2021-12-27 09:34:50|589.54|587.14|589.63|587.23|589.63|587.23|589.54|587.14|0
1640597700000|2021-12-27 09:35:00|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1640597710000|2021-12-27 09:35:10|589.73|587.33|589.92|587.52|590.1|587.7|589.73|587.33|0
1640597720000|2021-12-27 09:35:20|590.1|587.7|590.29|587.89|590.29|587.89|590.1|587.7|0
1640597730000|2021-12-27 09:35:30|590.19|587.79|590.29|587.89|590.29|587.89|590.19|587.79|0
1640597740000|2021-12-27 09:35:40|590.38|587.98|590.29|587.89|590.48|588.08|590.29|587.89|0
1640597750000|2021-12-27 09:35:50|590.38|587.98|590.48|588.08|590.48|588.08|590.38|587.98|0
1640597760000|2021-12-27 09:36:00|590.67|588.27|590.67|588.27|590.67|588.27|590.57|588.17|0
1640597770000|2021-12-27 09:36:10|590.57|588.17|590.57|588.17|590.57|588.17|590.48|588.08|0
1640597780000|2021-12-27 09:36:20|590.67|588.27|590.67|588.27|590.67|588.27|590.67|588.27|0
1640597800000|2021-12-27 09:36:40|590.57|588.17|590.57|588.17|590.57|588.17|590.57|588.17|0
1640597810000|2021-12-27 09:36:50|590.67|588.27|590.67|588.27|590.67|588.27|590.67|588.27|0
1640597820000|2021-12-27 09:37:00|590.86|588.46|590.67|588.27|590.86|588.46|590.67|588.27|0
1640597860000|2021-12-27 09:37:40|590.76|588.36|590.86|588.46|590.86|588.46|590.76|588.36|0
1640597870000|2021-12-27 09:37:50|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1640597880000|2021-12-27 09:38:00|591.05|588.65|591.05|588.65|591.05|588.65|590.95|588.55|0
1640597890000|2021-12-27 09:38:10|590.95|588.55|591.05|588.65|591.05|588.65|590.95|588.55|0
1640597930000|2021-12-27 09:38:50|590.95|588.55|591.05|588.65|591.05|588.65|590.95|588.55|0
1640597940000|2021-12-27 09:39:00|591.24|588.84|591.24|588.84|591.24|588.84|591.24|588.84|0
1640597970000|2021-12-27 09:39:30|591.05|588.65|591.14|588.74|591.14|588.74|591.05|588.65|0
1640597980000|2021-12-27 09:39:40|591.05|588.65|591.05|588.65|591.05|588.65|591.05|588.65|0
1640598000000|2021-12-27 09:40:00|591.23|588.83|591.23|588.83|591.23|588.83|591.23|588.83|0
1640598010000|2021-12-27 09:40:10|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1640598020000|2021-12-27 09:40:20|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1640598050000|2021-12-27 09:40:50|591.23|588.83|591.23|588.83|591.23|588.83|591.23|588.83|0
1640598070000|2021-12-27 09:41:10|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1640598080000|2021-12-27 09:41:20|591.42|589.02|591.32|588.92|591.42|589.02|591.32|588.92|0
1640598090000|2021-12-27 09:41:30|591.42|589.02|591.23|588.83|591.42|589.02|591.23|588.83|0
1640598100000|2021-12-27 09:41:40|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1640598120000|2021-12-27 09:42:00|591.51|589.11|591.51|589.11|591.51|589.11|591.51|589.11|0
1640598130000|2021-12-27 09:42:10|591.61|589.21|591.8|589.4|591.8|589.4|591.61|589.21|0
1640598140000|2021-12-27 09:42:20|591.99|589.59|591.99|589.59|591.99|589.59|591.99|589.59|0
1640598150000|2021-12-27 09:42:30|591.89|589.49|591.99|589.59|591.99|589.59|591.89|589.49|0
1640598160000|2021-12-27 09:42:40|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1640598170000|2021-12-27 09:42:50|591.99|589.59|591.99|589.59|592.18|589.78|591.99|589.59|0
1640598180000|2021-12-27 09:43:00|592.08|589.68|592.18|589.78|592.18|589.78|592.08|589.68|0
1640598190000|2021-12-27 09:43:10|592.08|589.68|591.99|589.59|592.08|589.68|591.99|589.59|0
1640598200000|2021-12-27 09:43:20|592.18|589.78|591.99|589.59|592.18|589.78|591.99|589.59|0
1640598210000|2021-12-27 09:43:30|592.18|589.78|592.18|589.78|592.18|589.78|592.18|589.78|0
1640598220000|2021-12-27 09:43:40|592.56|590.16|592.56|590.16|592.56|590.16|592.56|590.16|0
1640598230000|2021-12-27 09:43:50|592.37|589.97|592.18|589.78|592.46|590.06|592.18|589.78|0
1640598240000|2021-12-27 09:44:00|591.99|589.59|591.99|589.59|592.18|589.78|591.99|589.59|0
1640598250000|2021-12-27 09:44:10|591.8|589.4|591.8|589.4|591.89|589.49|591.8|589.4|0
1640598260000|2021-12-27 09:44:20|591.89|589.49|591.99|589.59|591.99|589.59|591.89|589.49|0
1640598280000|2021-12-27 09:44:40|591.8|589.4|591.8|589.4|591.8|589.4|591.8|589.4|0
1640598290000|2021-12-27 09:44:50|591.99|589.59|592.08|589.68|592.18|589.78|591.99|589.59|0
1640598300000|2021-12-27 09:45:00|591.99|589.59|592.08|589.68|592.08|589.68|591.99|589.59|0
1640598310000|2021-12-27 09:45:10|592.18|589.78|592.18|589.78|592.18|589.78|592.18|589.78|0
1640598320000|2021-12-27 09:45:20|591.99|589.59|591.99|589.59|591.99|589.59|591.99|589.59|0
1640598330000|2021-12-27 09:45:30|592.18|589.78|592.18|589.78|592.18|589.78|592.18|589.78|0
1640598340000|2021-12-27 09:45:40|592.37|589.97|592.37|589.97|592.37|589.97|592.37|589.97|0
1640598350000|2021-12-27 09:45:50|592.18|589.78|592.27|589.87|592.27|589.87|592.18|589.78|0
1640598360000|2021-12-27 09:46:00|592.18|589.78|592.08|589.68|592.27|589.87|592.08|589.68|0
1640598370000|2021-12-27 09:46:10|591.99|589.59|591.89|589.49|591.99|589.59|591.89|589.49|0
1640598390000|2021-12-27 09:46:30|591.99|589.59|592.08|589.68|592.08|589.68|591.99|589.59|0
1640598400000|2021-12-27 09:46:40|591.99|589.59|592.08|589.68|592.08|589.68|591.99|589.59|0
1640598410000|2021-12-27 09:46:50|592.18|589.78|592.18|589.78|592.18|589.78|592.18|589.78|0
1640598420000|2021-12-27 09:47:00|592.08|589.68|592.18|589.78|592.18|589.78|592.08|589.68|0
1640598440000|2021-12-27 09:47:20|591.99|589.59|591.99|589.59|591.99|589.59|591.89|589.49|0
1640598450000|2021-12-27 09:47:30|592.08|589.68|591.99|589.59|592.08|589.68|591.99|589.59|0
1640598470000|2021-12-27 09:47:50|592.08|589.68|591.99|589.59|592.08|589.68|591.99|589.59|0
1640598480000|2021-12-27 09:48:00|592.18|589.78|592.08|589.68|592.18|589.78|592.08|589.68|0
1640598490000|2021-12-27 09:48:10|592.18|589.78|592.36|589.96|592.36|589.96|592.18|589.78|0
1640598510000|2021-12-27 09:48:30|592.27|589.87|592.36|589.96|592.36|589.96|592.27|589.87|0
1640598520000|2021-12-27 09:48:40|591.99|589.59|592.18|589.78|592.18|589.78|591.99|589.59|0
1640598530000|2021-12-27 09:48:50|592.08|589.68|592.18|589.78|592.18|589.78|592.08|589.68|0
1640598540000|2021-12-27 09:49:00|592.74|590.34|592.64|590.44|592.74|590.44|592.64|590.34|0
1640598550000|2021-12-27 09:49:10|592.73|590.53|592.83|590.63|592.83|590.63|592.73|590.53|0
1640598570000|2021-12-27 09:49:30|593.02|590.82|593.02|590.82|593.02|590.82|593.02|590.82|0
1640598580000|2021-12-27 09:49:40|592.83|590.63|592.83|590.63|592.83|590.63|592.83|590.63|0
1640598590000|2021-12-27 09:49:50|592.45|590.25|592.35|590.15|592.45|590.25|592.35|590.15|0
1640598600000|2021-12-27 09:50:00|592.26|590.06|592.45|590.25|592.45|590.25|592.26|590.06|0
1640598650000|2021-12-27 09:50:50|592.54|590.34|592.45|590.25|592.54|590.34|592.45|590.25|0
1640598660000|2021-12-27 09:51:00|592.64|590.44|592.64|590.44|592.64|590.44|592.64|590.44|0
1640598680000|2021-12-27 09:51:20|592.83|590.63|592.64|590.44|592.83|590.63|592.64|590.44|0
1640598710000|2021-12-27 09:51:50|592.83|590.63|592.83|590.63|592.83|590.63|592.83|590.63|0
1640598760000|2021-12-27 09:52:40|593.02|590.82|593.02|590.82|593.02|590.82|593.02|590.82|0
1640598790000|2021-12-27 09:53:10|593.21|591.01|593.4|591.2|593.4|591.2|593.21|591.01|0
1640598850000|2021-12-27 09:54:10|593.3|591.1|593.3|591.1|593.3|591.1|593.3|591.1|0
1640598860000|2021-12-27 09:54:20|593.4|591.2|593.4|591.2|593.4|591.2|593.3|591.1|0
1640598870000|2021-12-27 09:54:30|593.3|591.1|593.21|591.01|593.3|591.1|593.21|591.01|0
1640598880000|2021-12-27 09:54:40|593.4|591.2|593.59|591.39|593.59|591.39|593.4|591.2|0
1640598900000|2021-12-27 09:55:00|593.4|591.2|593.4|591.2|593.4|591.2|593.4|591.2|0
1640598910000|2021-12-27 09:55:10|593.49|591.29|594.15|591.95|594.15|591.95|593.49|591.29|0
1640598920000|2021-12-27 09:55:20|593.96|591.76|593.96|591.76|593.96|591.76|593.96|591.76|0
1640598930000|2021-12-27 09:55:30|594.15|591.95|594.15|591.95|594.15|591.95|594.15|591.95|0
1640598940000|2021-12-27 09:55:40|594.05|591.85|594.24|592.04|594.34|592.14|594.05|591.85|0
1640598950000|2021-12-27 09:55:50|594.15|591.95|594.24|592.04|594.34|592.14|594.15|591.95|0
1640598960000|2021-12-27 09:56:00|594.15|591.95|594.15|591.95|594.24|592.04|594.15|591.95|0
1640598990000|2021-12-27 09:56:30|593.96|591.76|593.58|591.38|593.96|591.76|593.58|591.38|0
1640599000000|2021-12-27 09:56:40|593.77|591.57|593.77|591.57|593.77|591.57|593.77|591.57|0
1640599020000|2021-12-27 09:57:00|593.58|591.38|593.58|591.38|593.58|591.38|593.58|591.38|0
1640599040000|2021-12-27 09:57:20|593.49|591.29|593.39|591.19|593.49|591.29|593.39|591.19|0
1640599080000|2021-12-27 09:58:00|593.49|591.29|593.3|591.1|593.49|591.29|593.21|591.01|0
1640599090000|2021-12-27 09:58:10|593.21|591.01|593.21|591.01|593.21|591.01|593.21|591.01|0
1640599100000|2021-12-27 09:58:20|593.2|591|593.2|591|593.2|591|593.2|591|0
1640599120000|2021-12-27 09:58:40|593.39|591.19|593.39|591.19|593.39|591.19|593.39|591.19|0
1640599130000|2021-12-27 09:58:50|593.2|591|593.2|591|593.39|591.19|593.2|591|0
1640599140000|2021-12-27 09:59:00|593.02|590.82|593.02|590.82|593.02|590.82|593.02|590.82|0
1640599150000|2021-12-27 09:59:10|592.92|590.72|593.02|590.82|593.02|590.82|592.92|590.72|0
1640599160000|2021-12-27 09:59:20|593.2|591|593.2|591|593.2|591|593.11|590.91|0
1640599170000|2021-12-27 09:59:30|593.39|591.19|593.2|591|593.39|591.19|593.2|591|0
1640599180000|2021-12-27 09:59:40|593.48|591.28|593.58|591.38|593.58|591.38|593.48|591.28|0
1640599190000|2021-12-27 09:59:50|593.67|591.47|593.67|591.47|593.67|591.47|593.67|591.47|0
1640599200000|2021-12-27 10:00:00|593.77|591.57|593.77|591.57|593.96|591.76|593.77|591.57|0
1640599210000|2021-12-27 10:00:10|593.86|591.66|593.96|591.76|593.96|591.76|593.77|591.57|0
1640599220000|2021-12-27 10:00:20|594.15|591.95|594.34|592.14|594.34|592.14|594.15|591.95|0
1640599230000|2021-12-27 10:00:30|594.15|591.95|594.15|591.95|594.15|591.95|594.15|591.95|0
1640599240000|2021-12-27 10:00:40|594.24|592.04|594.34|592.14|594.34|592.14|594.15|591.95|0
1640599250000|2021-12-27 10:00:50|594.15|591.95|594.15|591.95|594.15|591.95|594.15|591.95|0
1640599260000|2021-12-27 10:01:00|594.34|592.14|594.34|592.14|594.34|592.14|594.24|592.04|0
1640599270000|2021-12-27 10:01:10|594.53|592.33|594.53|592.33|594.53|592.33|594.53|592.33|0
1640599280000|2021-12-27 10:01:20|594.15|591.95|594.15|591.95|594.15|591.95|594.15|591.95|0
1640599330000|2021-12-27 10:02:10|593.96|591.76|594.34|592.14|594.34|592.14|593.96|591.76|0
1640599340000|2021-12-27 10:02:20|594.72|592.52|594.72|592.52|594.72|592.52|594.72|592.52|0
1640599350000|2021-12-27 10:02:30|594.53|592.33|594.72|592.52|594.72|592.52|594.53|592.33|0
1640599360000|2021-12-27 10:02:40|594.62|592.42|594.72|592.52|594.72|592.52|594.62|592.42|0
1640599370000|2021-12-27 10:02:50|594.53|592.33|593.96|591.76|594.53|592.33|593.96|591.76|0
1640599380000|2021-12-27 10:03:00|593.77|591.57|593.39|591.19|593.77|591.57|593.39|591.19|0
1640599390000|2021-12-27 10:03:10|593.58|591.38|593.39|591.19|593.58|591.38|593.39|591.19|0
1640599410000|2021-12-27 10:03:30|593.58|591.38|593.39|591.19|593.58|591.38|593.39|591.19|0
1640599420000|2021-12-27 10:03:40|593.58|591.38|593.48|591.28|593.58|591.38|593.48|591.28|0
1640599430000|2021-12-27 10:03:50|593.58|591.38|593.2|591|593.58|591.38|593.2|591|0
1640599440000|2021-12-27 10:04:00|593.01|590.81|593.01|590.81|593.01|590.81|593.01|590.81|0
1640599460000|2021-12-27 10:04:20|593.2|591|593.01|590.81|593.2|591|593.01|590.81|0
1640599470000|2021-12-27 10:04:30|593.2|591|593.2|591|593.2|591|593.1|590.9|0
1640599480000|2021-12-27 10:04:40|593.01|590.81|593.2|591|593.2|591|593.01|590.81|0
1640599490000|2021-12-27 10:04:50|593.39|591.19|593.29|591.09|593.39|591.19|593.2|591|0
1640599500000|2021-12-27 10:05:00|593.2|591|593.2|591|593.2|591|593.2|591|0
1640599520000|2021-12-27 10:05:20|593.39|591.19|593.39|591.19|593.39|591.19|593.39|591.19|0
1640599530000|2021-12-27 10:05:30|593.2|591|593.01|590.81|593.2|591|593.01|590.81|0
1640599540000|2021-12-27 10:05:40|592.82|590.62|593.01|590.81|593.01|590.81|592.82|590.62|0
1640599560000|2021-12-27 10:06:00|592.82|590.62|592.91|590.71|592.91|590.71|592.82|590.62|0
1640599570000|2021-12-27 10:06:10|593.01|590.81|592.44|590.24|593.2|591|592.44|590.24|0
1640599610000|2021-12-27 10:06:50|592.26|590.06|592.44|590.24|592.44|590.24|592.26|590.06|0
1640599620000|2021-12-27 10:07:00|592.26|590.06|592.44|590.24|592.44|590.24|592.26|590.06|0
1640599630000|2021-12-27 10:07:10|592.25|590.05|592.25|590.05|592.25|590.05|592.25|590.05|0
1640599640000|2021-12-27 10:07:20|592.44|590.24|592.44|590.24|592.44|590.24|592.44|590.24|0
1640599730000|2021-12-27 10:08:50|592.63|590.43|592.44|590.24|592.63|590.43|592.44|590.24|0
1640599740000|2021-12-27 10:09:00|592.53|590.33|592.53|590.33|592.53|590.33|592.53|590.33|0
1640599750000|2021-12-27 10:09:10|592.44|590.24|592.53|590.33|592.53|590.33|592.44|590.24|0
1640599760000|2021-12-27 10:09:20|592.44|590.24|592.44|590.24|592.53|590.33|592.44|590.24|0
1640599800000|2021-12-27 10:10:00|592.25|590.05|592.53|590.33|592.53|590.33|592.25|590.05|0
1640599810000|2021-12-27 10:10:10|592.44|590.24|592.44|590.24|592.44|590.24|592.44|590.24|0
1640599820000|2021-12-27 10:10:20|592.63|590.43|592.63|590.43|592.63|590.43|592.63|590.43|0
1640599840000|2021-12-27 10:10:40|592.44|590.24|592.44|590.24|592.44|590.24|592.44|590.24|0
1640599850000|2021-12-27 10:10:50|592.63|590.43|592.63|590.43|592.63|590.43|592.63|590.43|0
1640599860000|2021-12-27 10:11:00|592.82|590.62|592.63|590.43|592.82|590.62|592.63|590.43|0
1640599870000|2021-12-27 10:11:10|592.44|590.24|592.44|590.24|592.44|590.24|592.44|590.24|0
1640599880000|2021-12-27 10:11:20|592.63|590.43|592.44|590.24|592.63|590.43|592.44|590.24|0
1640599900000|2021-12-27 10:11:40|592.63|590.43|592.63|590.43|592.63|590.43|592.44|590.24|0
1640599920000|2021-12-27 10:12:00|592.44|590.24|592.63|590.43|592.63|590.43|592.44|590.24|0
1640599950000|2021-12-27 10:12:30|592.82|590.62|592.82|590.62|592.82|590.62|592.82|590.62|0
1640599970000|2021-12-27 10:12:50|592.63|590.43|592.63|590.43|592.63|590.43|592.63|590.43|0
1640600000000|2021-12-27 10:13:20|592.53|590.33|592.63|590.43|592.63|590.43|592.53|590.33|0
1640600020000|2021-12-27 10:13:40|592.44|590.24|592.44|590.24|592.44|590.24|592.44|590.24|0
1640600030000|2021-12-27 10:13:50|592.63|590.43|592.63|590.43|592.63|590.43|592.63|590.43|0
1640600100000|2021-12-27 10:15:00|592.82|590.62|592.82|590.62|592.82|590.62|592.82|590.62|0
1640600260000|2021-12-27 10:17:40|593.38|591.18|593.76|591.56|593.76|591.56|593.38|591.18|0
1640600290000|2021-12-27 10:18:10|593.95|591.75|594.14|591.94|594.14|591.94|593.95|591.75|0
1640600310000|2021-12-27 10:18:30|594.23|592.03|594.14|591.94|594.33|592.13|594.14|591.94|0
1640600320000|2021-12-27 10:18:40|593.76|591.56|593.95|591.75|593.95|591.75|593.76|591.56|0
1640600330000|2021-12-27 10:18:50|593.76|591.56|593.76|591.56|593.76|591.56|593.76|591.56|0
1640600340000|2021-12-27 10:19:00|593.95|591.75|593.76|591.56|593.95|591.75|593.76|591.56|0
1640600350000|2021-12-27 10:19:10|593.95|591.75|593.95|591.75|593.95|591.75|593.95|591.75|0
1640600360000|2021-12-27 10:19:20|594.14|591.94|594.14|591.94|594.14|591.94|594.14|591.94|0
1640600370000|2021-12-27 10:19:30|594.33|592.13|594.33|592.13|594.33|592.13|594.33|592.13|0
1640600380000|2021-12-27 10:19:40|594.23|592.03|594.33|592.13|594.33|592.13|594.23|592.03|0
1640600390000|2021-12-27 10:19:50|594.14|591.94|594.14|591.94|594.14|591.94|594.14|591.94|0
1640600400000|2021-12-27 10:20:00|593.95|591.75|593.95|591.75|593.95|591.75|593.95|591.75|0
1640600440000|2021-12-27 10:20:40|593.19|590.99|593.19|590.99|593.19|590.99|593.19|590.99|0
1640600460000|2021-12-27 10:21:00|593|590.8|593|590.8|593|590.8|593|590.8|0
1640600470000|2021-12-27 10:21:10|593.19|590.99|593.19|590.99|593.19|590.99|593.19|590.99|0
1640600480000|2021-12-27 10:21:20|593|590.8|593.38|591.18|593.38|591.18|593|590.8|0
1640600520000|2021-12-27 10:22:00|593.57|591.37|593.57|591.37|593.57|591.37|593.57|591.37|0
1640600530000|2021-12-27 10:22:10|593.76|591.56|593.76|591.56|593.76|591.56|593.57|591.37|0
1640600540000|2021-12-27 10:22:20|593.57|591.37|593.76|591.56|593.76|591.56|593.57|591.37|0
1640600550000|2021-12-27 10:22:30|593.57|591.37|593.76|591.56|593.76|591.56|593.57|591.37|0
1640600560000|2021-12-27 10:22:40|593.66|591.46|593.57|591.37|593.66|591.46|593.57|591.37|0
1640600610000|2021-12-27 10:23:30|593.76|591.56|593.76|591.56|593.76|591.56|593.76|591.56|0
1640600630000|2021-12-27 10:23:50|594.14|591.94|594.14|591.94|594.14|591.94|594.14|591.94|0
1640600650000|2021-12-27 10:24:10|594.04|591.84|594.04|591.84|594.04|591.84|594.04|591.84|0
1640600660000|2021-12-27 10:24:20|593.95|591.75|593.95|591.75|593.95|591.75|593.95|591.75|0
1640600670000|2021-12-27 10:24:30|593.66|591.46|593.66|591.46|593.66|591.46|593.66|591.46|0
1640600680000|2021-12-27 10:24:40|593.57|591.37|593.47|591.27|593.57|591.37|593.38|591.18|0
1640600690000|2021-12-27 10:24:50|593.57|591.37|593.47|591.27|593.57|591.37|593.47|591.27|0
1640600700000|2021-12-27 10:25:00|593.38|591.18|593.38|591.18|593.47|591.27|593.38|591.18|0
1640600710000|2021-12-27 10:25:10|593.57|591.37|593.57|591.37|593.57|591.37|593.57|591.37|0
1640600740000|2021-12-27 10:25:40|593.66|591.46|593.66|591.46|593.66|591.46|593.66|591.46|0
1640600750000|2021-12-27 10:25:50|593.76|591.56|593.76|591.56|593.76|591.56|593.76|591.56|0
1640600800000|2021-12-27 10:26:40|593.85|591.65|593.85|591.65|593.85|591.65|593.85|591.65|0
1640600810000|2021-12-27 10:26:50|593.95|591.75|593.95|591.75|593.95|591.75|593.95|591.75|0
1640600820000|2021-12-27 10:27:00|593.76|591.56|593.57|591.37|593.76|591.56|593.57|591.37|0
1640600830000|2021-12-27 10:27:10|593.76|591.56|593.38|591.18|593.76|591.56|593.38|591.18|0
1640600840000|2021-12-27 10:27:20|593.19|590.99|593.19|590.99|593.19|590.99|593.19|590.99|0
1640600850000|2021-12-27 10:27:30|593.28|591.08|593.38|591.18|593.38|591.18|593.19|590.99|0
1640600860000|2021-12-27 10:27:40|593.28|591.08|593.38|591.18|593.38|591.18|593.19|590.99|0
1640600880000|2021-12-27 10:28:00|593.28|591.08|593.38|591.18|593.38|591.18|593.19|590.99|0
1640600910000|2021-12-27 10:28:30|593.19|590.99|593.19|590.99|593.19|590.99|593.19|590.99|0
1640600970000|2021-12-27 10:29:30|593.38|591.18|593.38|591.18|593.38|591.18|593.38|591.18|0
1640600990000|2021-12-27 10:29:50|593.66|591.46|593.57|591.37|593.66|591.46|593.57|591.37|0
1640601000000|2021-12-27 10:30:00|593.76|591.56|593.76|591.56|593.76|591.56|593.76|591.56|0
1640601010000|2021-12-27 10:30:10|593.95|591.75|593.76|591.56|593.95|591.75|593.76|591.56|0
1640601020000|2021-12-27 10:30:20|593.85|591.65|593.95|591.75|593.95|591.75|593.85|591.65|0
1640601050000|2021-12-27 10:30:50|593.85|591.65|593.85|591.65|593.85|591.65|593.85|591.65|0
1640601060000|2021-12-27 10:31:00|593.95|591.75|593.95|591.75|593.95|591.75|593.95|591.75|0
1640601080000|2021-12-27 10:31:20|593.85|591.65|593.95|591.75|593.95|591.75|593.76|591.56|0
1640601100000|2021-12-27 10:31:40|593.94|591.74|593.94|591.74|593.94|591.74|593.94|591.74|0
1640601110000|2021-12-27 10:31:50|594.04|591.84|594.13|591.93|594.13|591.93|593.94|591.74|0
1640601120000|2021-12-27 10:32:00|594.32|592.12|594.41|592.21|594.41|592.21|594.32|592.12|0
1640601130000|2021-12-27 10:32:10|593.94|591.74|594.13|591.93|594.13|591.93|593.94|591.74|0
1640601170000|2021-12-27 10:32:50|594.32|592.12|594.32|592.12|594.32|592.12|594.32|592.12|0
1640601180000|2021-12-27 10:33:00|594.22|592.02|594.13|591.93|594.22|592.02|594.13|591.93|0
1640601190000|2021-12-27 10:33:10|594.22|592.02|594.13|591.93|594.22|592.02|594.13|591.93|0
1640601200000|2021-12-27 10:33:20|594.32|592.12|594.32|592.12|594.32|592.12|594.32|592.12|0
1640601210000|2021-12-27 10:33:30|594.51|592.31|594.51|592.31|594.51|592.31|594.51|592.31|0
1640601220000|2021-12-27 10:33:40|594.32|592.12|594.32|592.12|594.32|592.12|594.32|592.12|0
1640601240000|2021-12-27 10:34:00|594.13|591.93|594.22|592.02|594.22|592.02|594.13|591.93|0
1640601250000|2021-12-27 10:34:10|594.13|591.93|594.22|592.02|594.22|592.02|594.13|591.93|0
1640601260000|2021-12-27 10:34:20|594.13|591.93|594.22|592.02|594.22|592.02|594.13|591.93|0
1640601270000|2021-12-27 10:34:30|594.13|591.93|594.13|591.93|594.13|591.93|594.13|591.93|0
1640601310000|2021-12-27 10:35:10|593.94|591.74|593.94|591.74|593.94|591.74|593.94|591.74|0
1640601320000|2021-12-27 10:35:20|594.13|591.93|593.94|591.74|594.13|591.93|593.94|591.74|0
1640601330000|2021-12-27 10:35:30|593.75|591.55|593.75|591.55|593.75|591.55|593.75|591.55|0
1640601340000|2021-12-27 10:35:40|593.94|591.74|593.94|591.74|593.94|591.74|593.94|591.74|0
1640601350000|2021-12-27 10:35:50|593.84|591.64|593.84|591.64|593.84|591.64|593.84|591.64|0
1640601360000|2021-12-27 10:36:00|593.75|591.55|593.75|591.55|593.75|591.55|593.75|591.55|0
1640601370000|2021-12-27 10:36:10|593.56|591.36|593.56|591.36|593.56|591.36|593.56|591.36|0
1640601380000|2021-12-27 10:36:20|593.75|591.55|593.75|591.55|593.75|591.55|593.56|591.36|0
1640601390000|2021-12-27 10:36:30|593.65|591.45|593.56|591.36|593.65|591.45|593.56|591.36|0
1640601400000|2021-12-27 10:36:40|593.75|591.55|593.75|591.55|593.75|591.55|593.75|591.55|0
1640601420000|2021-12-27 10:37:00|593.94|591.74|594.32|592.12|594.32|592.12|593.94|591.74|0
1640601440000|2021-12-27 10:37:20|594.13|591.93|594.13|591.93|594.13|591.93|594.13|591.93|0
1640601450000|2021-12-27 10:37:30|593.94|591.74|593.94|591.74|594.03|591.83|593.94|591.74|0
1640601460000|2021-12-27 10:37:40|594.03|591.83|593.94|591.74|594.03|591.83|593.94|591.74|0
1640601470000|2021-12-27 10:37:50|594.13|591.93|594.03|591.83|594.13|591.93|593.94|591.74|0
1640601480000|2021-12-27 10:38:00|593.94|591.74|594.03|591.83|594.03|591.83|593.94|591.74|0
1640601490000|2021-12-27 10:38:10|594.13|591.93|594.13|591.93|594.13|591.93|594.13|591.93|0
1640601500000|2021-12-27 10:38:20|594.22|592.02|594.32|592.12|594.32|592.12|594.22|592.02|0
1640601530000|2021-12-27 10:38:50|594.13|591.93|594.13|591.93|594.13|591.93|594.13|591.93|0
1640601570000|2021-12-27 10:39:30|593.94|591.74|593.94|591.74|593.94|591.74|593.94|591.74|0
1640601600000|2021-12-27 10:40:00|594.03|591.83|594.03|591.83|594.03|591.83|594.03|591.83|0
1640601620000|2021-12-27 10:40:20|593.94|591.74|593.94|591.74|593.94|591.74|593.94|591.74|0
1640601660000|2021-12-27 10:41:00|593.75|591.55|593.75|591.55|593.75|591.55|593.75|591.55|0
1640601670000|2021-12-27 10:41:10|594.13|591.93|593.94|591.74|594.13|591.93|593.94|591.74|0
1640601680000|2021-12-27 10:41:20|594.13|591.93|594.03|591.83|594.13|591.93|594.03|591.83|0
1640601690000|2021-12-27 10:41:30|594.13|591.93|593.94|591.74|594.13|591.93|593.94|591.74|0
1640601700000|2021-12-27 10:41:40|593.84|591.64|593.84|591.64|593.84|591.64|593.84|591.64|0
1640601710000|2021-12-27 10:41:50|593.94|591.74|593.94|591.74|593.94|591.74|593.94|591.74|0
1640601720000|2021-12-27 10:42:00|594.03|591.83|594.13|591.93|594.13|591.93|593.94|591.74|0
1640601730000|2021-12-27 10:42:10|594.03|591.83|594.03|591.83|594.03|591.83|594.03|591.83|0
1640601750000|2021-12-27 10:42:30|593.94|591.74|593.94|591.74|593.94|591.74|593.94|591.74|0
1640601780000|2021-12-27 10:43:00|594.03|591.83|594.03|591.83|594.03|591.83|594.03|591.83|0
1640601790000|2021-12-27 10:43:10|593.94|591.74|593.94|591.74|593.94|591.74|593.94|591.74|0
1640601800000|2021-12-27 10:43:20|594.03|591.83|594.13|591.93|594.13|591.93|594.03|591.83|0
1640601820000|2021-12-27 10:43:40|594.32|592.12|594.32|592.12|594.32|592.12|594.32|592.12|0
1640601830000|2021-12-27 10:43:50|594.13|591.93|594.13|591.93|594.13|591.93|594.13|591.93|0
1640601840000|2021-12-27 10:44:00|594.22|592.02|594.32|592.12|594.32|592.12|594.22|592.02|0
1640601900000|2021-12-27 10:45:00|594.41|592.21|594.41|592.21|594.41|592.21|594.41|592.21|0
1640601910000|2021-12-27 10:45:10|594.51|592.31|594.51|592.31|594.51|592.31|594.51|592.31|0
1640601920000|2021-12-27 10:45:20|594.7|592.5|594.7|592.5|594.7|592.5|594.7|592.5|0
1640601930000|2021-12-27 10:45:30|594.88|592.68|594.88|592.68|594.88|592.68|594.88|592.68|0
1640601950000|2021-12-27 10:45:50|594.98|592.78|594.88|592.68|594.98|592.78|594.88|592.68|0
1640601960000|2021-12-27 10:46:00|595.07|592.87|595.07|592.87|595.07|592.87|595.07|592.87|0
1640601970000|2021-12-27 10:46:10|594.88|592.68|594.88|592.68|594.88|592.68|594.88|592.68|0
1640602000000|2021-12-27 10:46:40|594.79|592.59|594.79|592.59|594.79|592.59|594.79|592.59|0
1640602010000|2021-12-27 10:46:50|594.69|592.49|594.88|592.68|594.88|592.68|594.69|592.49|0
1640602030000|2021-12-27 10:47:10|594.69|592.49|594.88|592.68|594.88|592.68|594.69|592.49|0
1640602040000|2021-12-27 10:47:20|595.07|592.87|594.88|592.68|595.07|592.87|594.88|592.68|0
1640602050000|2021-12-27 10:47:30|594.79|592.59|594.79|592.59|594.79|592.59|594.79|592.59|0
1640602060000|2021-12-27 10:47:40|594.88|592.68|594.88|592.68|594.88|592.68|594.88|592.68|0
1640602120000|2021-12-27 10:48:40|594.69|592.49|594.88|592.68|594.88|592.68|594.69|592.49|0
1640602130000|2021-12-27 10:48:50|594.78|592.58|594.78|592.58|594.78|592.58|594.78|592.58|0
1640602140000|2021-12-27 10:49:00|594.88|592.68|594.88|592.68|594.88|592.68|594.88|592.68|0
1640602150000|2021-12-27 10:49:10|594.69|592.49|594.59|592.39|594.69|592.49|594.5|592.3|0
1640602160000|2021-12-27 10:49:20|594.69|592.49|594.59|592.39|594.78|592.58|594.59|592.39|0
1640602170000|2021-12-27 10:49:30|594.5|592.3|594.5|592.3|594.5|592.3|594.5|592.3|0
1640602180000|2021-12-27 10:49:40|594.59|592.39|594.59|592.39|594.59|592.39|594.59|592.39|0
1640602190000|2021-12-27 10:49:50|594.69|592.49|594.69|592.49|594.69|592.49|594.69|592.49|0
1640602200000|2021-12-27 10:50:00|594.5|592.3|594.5|592.3|594.5|592.3|594.5|592.3|0
1640602220000|2021-12-27 10:50:20|594.31|592.11|594.31|592.11|594.31|592.11|594.31|592.11|0
1640602240000|2021-12-27 10:50:40|594.5|592.3|594.5|592.3|594.5|592.3|594.5|592.3|0
1640602250000|2021-12-27 10:50:50|594.69|592.49|594.5|592.3|594.69|592.49|594.5|592.3|0
1640602270000|2021-12-27 10:51:10|594.31|592.11|594.31|592.11|594.31|592.11|594.31|592.11|0
1640602310000|2021-12-27 10:51:50|594.5|592.3|594.5|592.3|594.5|592.3|594.5|592.3|0
1640602380000|2021-12-27 10:53:00|594.69|592.49|594.69|592.49|594.69|592.49|594.69|592.49|0
1640602390000|2021-12-27 10:53:10|594.88|592.68|594.88|592.68|595.07|592.87|594.88|592.68|0
1640602410000|2021-12-27 10:53:30|594.78|592.58|594.78|592.58|594.78|592.58|594.78|592.58|0
1640602430000|2021-12-27 10:53:50|594.88|592.68|594.88|592.68|594.88|592.68|594.88|592.68|0
1640602440000|2021-12-27 10:54:00|594.78|592.58|594.69|592.49|594.78|592.58|594.69|592.49|0
1640602450000|2021-12-27 10:54:10|594.88|592.68|594.88|592.68|594.88|592.68|594.88|592.68|0
1640602470000|2021-12-27 10:54:30|594.78|592.58|594.78|592.58|594.78|592.58|594.69|592.49|0
1640602480000|2021-12-27 10:54:40|594.88|592.68|594.12|591.92|594.88|592.68|594.12|591.92|0
1640602490000|2021-12-27 10:54:50|594.21|592.01|594.02|591.82|594.21|592.01|594.02|591.82|0
1640602500000|2021-12-27 10:55:00|593.93|591.73|593.83|591.63|593.93|591.73|593.74|591.54|0
1640602520000|2021-12-27 10:55:20|593.74|591.54|593.74|591.54|593.74|591.54|593.55|591.35|0
1640602560000|2021-12-27 10:56:00|593.83|591.63|593.93|591.73|593.93|591.73|593.83|591.63|0
1640602590000|2021-12-27 10:56:30|593.74|591.54|593.74|591.54|593.74|591.54|593.74|591.54|0
1640602610000|2021-12-27 10:56:50|593.93|591.73|593.93|591.73|593.93|591.73|593.93|591.73|0
1640602620000|2021-12-27 10:57:00|593.83|591.63|593.55|591.35|593.83|591.63|593.55|591.35|0
1640602630000|2021-12-27 10:57:10|593.46|591.26|593.46|591.26|593.46|591.26|593.36|591.16|0
1640602640000|2021-12-27 10:57:20|593.55|591.35|593.55|591.35|593.55|591.35|593.55|591.35|0
1640602650000|2021-12-27 10:57:30|593.64|591.44|593.55|591.35|593.64|591.44|593.55|591.35|0
1640602670000|2021-12-27 10:57:50|593.74|591.54|593.74|591.54|593.74|591.54|593.74|591.54|0
1640602680000|2021-12-27 10:58:00|593.93|591.73|593.93|591.73|593.93|591.73|593.93|591.73|0
1640602690000|2021-12-27 10:58:10|593.74|591.54|593.93|591.73|593.93|591.73|593.74|591.54|0
1640602710000|2021-12-27 10:58:30|593.74|591.54|593.74|591.54|593.74|591.54|593.74|591.54|0
1640602720000|2021-12-27 10:58:40|593.55|591.35|593.55|591.35|593.55|591.35|593.55|591.35|0
1640602730000|2021-12-27 10:58:50|593.74|591.54|593.74|591.54|593.74|591.54|593.74|591.54|0
1640602740000|2021-12-27 10:59:00|593.64|591.44|593.55|591.35|593.74|591.54|593.55|591.35|0
1640602750000|2021-12-27 10:59:10|593.74|591.54|593.55|591.35|593.74|591.54|593.55|591.35|0
1640602770000|2021-12-27 10:59:30|593.74|591.54|593.74|591.54|593.74|591.54|593.74|591.54|0
1640602780000|2021-12-27 10:59:40|593.93|591.73|593.93|591.73|593.93|591.73|593.74|591.54|0
1640602790000|2021-12-27 10:59:50|593.74|591.54|593.93|591.73|593.93|591.73|593.74|591.54|0
1640602800000|2021-12-27 11:00:00|593.83|591.63|594.02|591.82|594.02|591.82|593.83|591.63|0
1640602810000|2021-12-27 11:00:10|594.12|591.92|594.12|591.92|594.12|591.92|594.12|591.92|0
1640602820000|2021-12-27 11:00:20|593.93|591.73|594.12|591.92|594.12|591.92|593.93|591.73|0
1640602880000|2021-12-27 11:01:20|594.02|591.82|593.93|591.73|594.12|591.92|593.93|591.73|0
1640602890000|2021-12-27 11:01:30|594.12|591.92|594.12|591.92|594.12|591.92|593.93|591.73|0
1640602900000|2021-12-27 11:01:40|593.93|591.73|593.83|591.63|593.93|591.73|593.83|591.63|0
1640602910000|2021-12-27 11:01:50|593.74|591.54|593.74|591.54|593.83|591.63|593.74|591.54|0
1640602920000|2021-12-27 11:02:00|593.55|591.35|593.55|591.35|593.55|591.35|593.55|591.35|0
1640602930000|2021-12-27 11:02:10|593.45|591.25|593.36|591.16|593.45|591.25|593.36|591.16|0
1640602940000|2021-12-27 11:02:20|593.45|591.25|593.45|591.25|593.45|591.25|593.45|591.25|0
1640602950000|2021-12-27 11:02:30|593.55|591.35|593.55|591.35|593.55|591.35|593.55|591.35|0
1640602960000|2021-12-27 11:02:40|593.74|591.54|593.74|591.54|593.74|591.54|593.74|591.54|0
1640602970000|2021-12-27 11:02:50|593.83|591.63|593.83|591.63|593.83|591.63|593.83|591.63|0
1640602980000|2021-12-27 11:03:00|593.74|591.54|593.74|591.54|593.83|591.63|593.74|591.54|0
1640603000000|2021-12-27 11:03:20|593.64|591.44|593.55|591.35|593.64|591.44|593.55|591.35|0
1640603040000|2021-12-27 11:04:00|593.36|591.16|593.17|590.97|593.36|591.16|593.17|590.97|0
1640603050000|2021-12-27 11:04:10|593.36|591.16|593.55|591.35|593.55|591.35|593.36|591.16|0
1640603060000|2021-12-27 11:04:20|593.45|591.25|593.36|591.16|593.45|591.25|593.36|591.16|0
1640603080000|2021-12-27 11:04:40|593.55|591.35|593.55|591.35|593.64|591.44|593.55|591.35|0
1640603150000|2021-12-27 11:05:50|593.74|591.54|593.74|591.54|593.74|591.54|593.74|591.54|0
1640603160000|2021-12-27 11:06:00|593.55|591.35|593.74|591.54|593.83|591.63|593.55|591.35|0
1640603180000|2021-12-27 11:06:20|593.55|591.35|593.55|591.35|593.55|591.35|593.55|591.35|0
1640603190000|2021-12-27 11:06:30|593.64|591.44|593.64|591.44|593.64|591.44|593.64|591.44|0
1640603200000|2021-12-27 11:06:40|593.74|591.54|593.83|591.63|593.83|591.63|593.74|591.54|0
1640603210000|2021-12-27 11:06:50|593.93|591.73|593.93|591.73|593.93|591.73|593.93|591.73|0
1640603240000|2021-12-27 11:07:20|593.83|591.63|593.93|591.73|593.93|591.73|593.83|591.63|0
1640603270000|2021-12-27 11:07:50|594.21|592.01|594.31|592.11|594.31|592.11|594.12|591.92|0
1640603300000|2021-12-27 11:08:20|594.3|592.1|594.3|592.1|594.3|592.1|594.3|592.1|0
1640603320000|2021-12-27 11:08:40|594.21|592.01|594.21|592.01|594.21|592.01|594.21|592.01|0
1640603330000|2021-12-27 11:08:50|594.3|592.1|594.3|592.1|594.3|592.1|594.3|592.1|0
1640603340000|2021-12-27 11:09:00|594.21|592.01|594.21|592.01|594.21|592.01|594.12|591.92|0
1640603350000|2021-12-27 11:09:10|594.12|591.92|594.12|591.92|594.3|592.1|594.12|591.92|0
1640603360000|2021-12-27 11:09:20|594.21|592.01|594.21|592.01|594.21|592.01|594.21|592.01|0
1640603370000|2021-12-27 11:09:30|594.3|592.1|594.12|591.92|594.3|592.1|594.12|591.92|0
1640603380000|2021-12-27 11:09:40|594.11|591.91|594.11|591.91|594.11|591.91|594.11|591.91|0
1640603410000|2021-12-27 11:10:10|594.21|592.01|594.11|591.91|594.21|592.01|594.11|591.91|0
1640603420000|2021-12-27 11:10:20|593.93|591.73|593.93|591.73|593.93|591.73|593.93|591.73|0
1640603430000|2021-12-27 11:10:30|594.11|591.91|594.02|591.82|594.11|591.91|594.02|591.82|0
1640603440000|2021-12-27 11:10:40|593.93|591.73|593.93|591.73|593.93|591.73|593.93|591.73|0
1640603450000|2021-12-27 11:10:50|593.74|591.54|593.74|591.54|593.74|591.54|593.74|591.54|0
1640603460000|2021-12-27 11:11:00|593.83|591.63|593.93|591.73|593.93|591.73|593.83|591.63|0
1640603470000|2021-12-27 11:11:10|593.92|591.72|593.92|591.72|593.92|591.72|593.92|591.72|0
1640603480000|2021-12-27 11:11:20|594.11|591.91|594.11|591.91|594.11|591.91|594.11|591.91|0
1640603530000|2021-12-27 11:12:10|593.74|591.54|593.83|591.63|593.83|591.63|593.74|591.54|0
1640603540000|2021-12-27 11:12:20|593.74|591.54|593.74|591.54|593.92|591.72|593.74|591.54|0
1640603550000|2021-12-27 11:12:30|593.73|591.53|593.73|591.53|593.73|591.53|593.73|591.53|0
1640603570000|2021-12-27 11:12:50|593.92|591.72|593.92|591.72|593.92|591.72|593.92|591.72|0
1640603580000|2021-12-27 11:13:00|593.83|591.63|593.83|591.63|593.83|591.63|593.83|591.63|0
1640603590000|2021-12-27 11:13:10|593.73|591.53|593.92|591.72|593.92|591.72|593.73|591.53|0
1640603660000|2021-12-27 11:14:20|594.01|591.81|594.01|591.81|594.01|591.81|593.92|591.72|0
1640603670000|2021-12-27 11:14:30|593.92|591.72|594.01|591.81|594.01|591.81|593.92|591.72|0
1640603680000|2021-12-27 11:14:40|593.92|591.72|593.92|591.72|593.92|591.72|593.92|591.72|0
1640603700000|2021-12-27 11:15:00|594.01|591.81|594.01|591.81|594.01|591.81|594.01|591.81|0
1640603720000|2021-12-27 11:15:20|593.92|591.72|593.92|591.72|593.92|591.72|593.92|591.72|0
1640603730000|2021-12-27 11:15:30|594.01|591.81|594.01|591.81|594.11|591.91|594.01|591.81|0
1640603740000|2021-12-27 11:15:40|594.11|591.91|594.11|591.91|594.11|591.91|594.11|591.91|0
1640603750000|2021-12-27 11:15:50|593.92|591.72|594.01|591.81|594.01|591.81|593.92|591.72|0
1640603760000|2021-12-27 11:16:00|593.92|591.72|594.01|591.81|594.01|591.81|593.92|591.72|0
1640603770000|2021-12-27 11:16:10|594.11|591.91|594.11|591.91|594.11|591.91|594.11|591.91|0
1640603810000|2021-12-27 11:16:50|594.01|591.81|594.11|591.91|594.11|591.91|593.92|591.72|0
1640603820000|2021-12-27 11:17:00|594.2|592|593.92|591.72|594.2|592|593.92|591.72|0
1640603850000|2021-12-27 11:17:30|594.01|591.81|593.92|591.72|594.11|591.91|593.92|591.72|0
1640603860000|2021-12-27 11:17:40|594.11|591.91|594.11|591.91|594.11|591.91|594.11|591.91|0
1640603870000|2021-12-27 11:17:50|594.01|591.81|594.01|591.81|594.01|591.81|593.92|591.72|0
1640603880000|2021-12-27 11:18:00|593.92|591.72|594.01|591.81|594.01|591.81|593.92|591.72|0
1640603890000|2021-12-27 11:18:10|594.2|592|594.2|592|594.2|592|594.2|592|0
1640603900000|2021-12-27 11:18:20|594.11|591.91|594.11|591.91|594.11|591.91|594.11|591.91|0
1640603930000|2021-12-27 11:18:50|594.01|591.81|594.01|591.81|594.01|591.81|594.01|591.81|0
1640603940000|2021-12-27 11:19:00|593.92|591.72|593.92|591.72|593.92|591.72|593.92|591.72|0
1640603960000|2021-12-27 11:19:20|593.73|591.53|593.73|591.53|593.73|591.53|593.73|591.53|0
1640603970000|2021-12-27 11:19:30|593.92|591.72|593.92|591.72|593.92|591.72|593.92|591.72|0
1640603980000|2021-12-27 11:19:40|593.73|591.53|593.82|591.62|593.82|591.62|593.73|591.53|0
1640603990000|2021-12-27 11:19:50|593.92|591.72|593.92|591.72|593.92|591.72|593.92|591.72|0
1640604040000|2021-12-27 11:20:40|593.82|591.62|593.73|591.53|593.82|591.62|593.73|591.53|0
1640604050000|2021-12-27 11:20:50|593.82|591.62|593.82|591.62|593.82|591.62|593.82|591.62|0
1640604060000|2021-12-27 11:21:00|593.73|591.53|593.73|591.53|593.73|591.53|593.73|591.53|0
1640604070000|2021-12-27 11:21:10|593.54|591.34|593.54|591.34|593.54|591.34|593.54|591.34|0
1640604160000|2021-12-27 11:22:40|592.97|590.77|592.78|590.58|592.97|590.77|592.78|590.58|0
1640604170000|2021-12-27 11:22:50|592.87|590.67|592.78|590.58|592.87|590.67|592.78|590.58|0
1640604180000|2021-12-27 11:23:00|592.97|590.77|592.87|590.67|592.97|590.77|592.87|590.67|0
1640604190000|2021-12-27 11:23:10|592.97|590.77|592.97|590.77|592.97|590.77|592.97|590.77|0
1640604200000|2021-12-27 11:23:20|592.87|590.67|592.97|590.77|592.97|590.77|592.78|590.58|0
1640604220000|2021-12-27 11:23:40|592.87|590.67|592.87|590.67|592.87|590.67|592.87|590.67|0
1640604230000|2021-12-27 11:23:50|592.97|590.77|592.78|590.58|592.97|590.77|592.78|590.58|0
1640604240000|2021-12-27 11:24:00|592.59|590.39|592.78|590.58|592.78|590.58|592.59|590.39|0
1640604250000|2021-12-27 11:24:10|592.68|590.48|592.59|590.39|592.68|590.48|592.59|590.39|0
1640604260000|2021-12-27 11:24:20|592.78|590.58|592.78|590.58|592.78|590.58|592.78|590.58|0
1640604270000|2021-12-27 11:24:30|592.97|590.77|592.87|590.67|592.97|590.77|592.87|590.67|0
1640604280000|2021-12-27 11:24:40|592.97|590.77|592.97|590.77|592.97|590.77|592.97|590.77|0
1640604290000|2021-12-27 11:24:50|593.06|590.86|593.06|590.86|593.06|590.86|593.06|590.86|0
1640604300000|2021-12-27 11:25:00|592.97|590.77|593.35|591.15|593.35|591.15|592.97|590.77|0
1640604310000|2021-12-27 11:25:10|593.44|591.24|593.44|591.24|593.54|591.34|593.44|591.24|0
1640604320000|2021-12-27 11:25:20|593.35|591.15|593.44|591.24|593.44|591.24|593.35|591.15|0
1640604330000|2021-12-27 11:25:30|593.35|591.15|593.35|591.15|593.35|591.15|593.35|591.15|0
1640604360000|2021-12-27 11:26:00|593.16|590.96|593.16|590.96|593.16|590.96|593.16|590.96|0
1640604370000|2021-12-27 11:26:10|593.25|591.05|593.25|591.05|593.25|591.05|593.25|591.05|0
1640604380000|2021-12-27 11:26:20|593.35|591.15|593.54|591.34|593.54|591.34|593.25|591.05|0
1640604400000|2021-12-27 11:26:40|593.63|591.43|593.73|591.53|593.73|591.53|593.63|591.43|0
1640604450000|2021-12-27 11:27:30|593.54|591.34|593.54|591.34|593.54|591.34|593.54|591.34|0
1640604460000|2021-12-27 11:27:40|593.35|591.15|593.35|591.15|593.35|591.15|593.35|591.15|0
1640604470000|2021-12-27 11:27:50|593.25|591.05|593.16|590.96|593.35|591.15|593.16|590.96|0
1640604480000|2021-12-27 11:28:00|592.97|590.77|593.16|590.96|593.16|590.96|592.97|590.77|0
1640604490000|2021-12-27 11:28:10|593.06|590.86|593.06|590.86|593.06|590.86|593.06|590.86|0
1640604500000|2021-12-27 11:28:20|593.16|590.96|592.97|590.77|593.16|590.96|592.97|590.77|0
1640604510000|2021-12-27 11:28:30|593.06|590.86|592.97|590.77|593.06|590.86|592.97|590.77|0
1640604520000|2021-12-27 11:28:40|593.06|590.86|592.97|590.77|593.06|590.86|592.97|590.77|0
1640604540000|2021-12-27 11:29:00|593.06|590.86|593.06|590.86|593.06|590.86|593.06|590.86|0
1640604550000|2021-12-27 11:29:10|592.97|590.77|592.97|590.77|592.97|590.77|592.97|590.77|0
1640604570000|2021-12-27 11:29:30|593.06|590.86|593.06|590.86|593.06|590.86|593.06|590.86|0
1640604580000|2021-12-27 11:29:40|593.16|590.96|593.16|590.96|593.16|590.96|593.16|590.96|0
1640604590000|2021-12-27 11:29:50|593.06|590.86|593.06|590.86|593.16|590.96|593.06|590.86|0
1640604600000|2021-12-27 11:30:00|593.16|590.96|593.16|590.96|593.16|590.96|593.16|590.96|0
1640604610000|2021-12-27 11:30:10|593.25|591.05|593.25|591.05|593.25|591.05|593.25|591.05|0
1640604620000|2021-12-27 11:30:20|593.16|590.96|593.16|590.96|593.16|590.96|593.16|590.96|0
1640604640000|2021-12-27 11:30:40|593.06|590.86|593.16|590.96|593.16|590.96|593.06|590.86|0
1640604650000|2021-12-27 11:30:50|593.35|591.15|593.35|591.15|593.35|591.15|593.35|591.15|0
1640604680000|2021-12-27 11:31:20|593.44|591.24|593.35|591.15|593.54|591.34|593.35|591.15|0
1640604730000|2021-12-27 11:32:10|593.16|590.96|592.97|590.77|593.16|590.96|592.97|590.77|0
1640604740000|2021-12-27 11:32:20|592.87|590.67|592.97|590.77|592.97|590.77|592.87|590.67|0
1640604750000|2021-12-27 11:32:30|592.78|590.58|592.78|590.58|592.97|590.77|592.78|590.58|0
1640604760000|2021-12-27 11:32:40|592.59|590.39|592.68|590.48|592.68|590.48|592.59|590.39|0
1640604770000|2021-12-27 11:32:50|592.59|590.39|592.59|590.39|592.59|590.39|592.59|590.39|0
1640604780000|2021-12-27 11:33:00|592.49|590.29|592.59|590.39|592.59|590.39|592.49|590.29|0
1640604800000|2021-12-27 11:33:20|592.4|590.2|592.4|590.2|592.4|590.2|592.4|590.2|0
1640604810000|2021-12-27 11:33:30|592.49|590.29|592.59|590.39|592.59|590.39|592.49|590.29|0
1640604820000|2021-12-27 11:33:40|592.68|590.48|592.97|590.77|592.97|590.77|592.68|590.48|0
1640604830000|2021-12-27 11:33:50|593.06|590.86|592.97|590.77|593.06|590.86|592.97|590.77|0
1640604840000|2021-12-27 11:34:00|592.78|590.58|592.78|590.58|592.78|590.58|592.78|590.58|0
1640604890000|2021-12-27 11:34:50|592.87|590.67|592.87|590.67|592.87|590.67|592.87|590.67|0
1640604900000|2021-12-27 11:35:00|592.97|590.77|593.06|590.86|593.06|590.86|592.97|590.77|0
1640604910000|2021-12-27 11:35:10|593.16|590.96|593.16|590.96|593.16|590.96|593.16|590.96|0
1640604920000|2021-12-27 11:35:20|593.25|591.05|593.44|591.24|593.44|591.24|593.25|591.05|0
1640604930000|2021-12-27 11:35:30|593.53|591.33|593.53|591.33|593.53|591.33|593.53|591.33|0
1640604990000|2021-12-27 11:36:30|593.62|591.42|593.62|591.42|593.62|591.42|593.62|591.42|0
1640605000000|2021-12-27 11:36:40|593.53|591.33|593.72|591.52|593.72|591.52|593.53|591.33|0
1640605010000|2021-12-27 11:36:50|593.62|591.42|593.53|591.33|593.62|591.42|593.53|591.33|0
1640605060000|2021-12-27 11:37:40|593.43|591.23|593.43|591.23|593.43|591.23|593.43|591.23|0
1640605080000|2021-12-27 11:38:00|593.34|591.14|593.34|591.14|593.34|591.14|593.34|591.14|0
1640605090000|2021-12-27 11:38:10|593.15|590.95|593.34|591.14|593.34|591.14|593.15|590.95|0
1640605110000|2021-12-27 11:38:30|593.53|591.33|593.34|591.14|593.53|591.33|593.34|591.14|0
1640605130000|2021-12-27 11:38:50|593.43|591.23|593.43|591.23|593.43|591.23|593.43|591.23|0
1640605140000|2021-12-27 11:39:00|593.34|591.14|593.53|591.33|593.53|591.33|593.34|591.14|0
1640605160000|2021-12-27 11:39:20|593.43|591.23|593.53|591.33|593.53|591.33|593.43|591.23|0
1640605210000|2021-12-27 11:40:10|593.72|591.52|593.72|591.52|593.72|591.52|593.72|591.52|0
1640605220000|2021-12-27 11:40:20|593.62|591.42|593.81|591.61|593.81|591.61|593.62|591.42|0
1640605230000|2021-12-27 11:40:30|593.91|591.71|594|591.8|594|591.8|593.91|591.71|0
1640605240000|2021-12-27 11:40:40|593.91|591.71|593.91|591.71|594|591.8|593.91|591.71|0
1640605250000|2021-12-27 11:40:50|594.1|591.9|594.19|591.99|594.19|591.99|594.1|591.9|0
1640605260000|2021-12-27 11:41:00|594.1|591.9|594.1|591.9|594.1|591.9|594.1|591.9|0
1640605280000|2021-12-27 11:41:20|593.91|591.71|593.91|591.71|594.1|591.9|593.91|591.71|0
1640605310000|2021-12-27 11:41:50|594|591.8|593.91|591.71|594|591.8|593.91|591.71|0
1640605320000|2021-12-27 11:42:00|593.72|591.52|593.72|591.52|593.72|591.52|593.72|591.52|0
1640605340000|2021-12-27 11:42:20|593.53|591.33|593.62|591.42|593.62|591.42|593.53|591.33|0
1640605350000|2021-12-27 11:42:30|593.53|591.33|593.53|591.33|593.53|591.33|593.53|591.33|0
1640605370000|2021-12-27 11:42:50|593.62|591.42|593.53|591.33|593.62|591.42|593.53|591.33|0
1640605380000|2021-12-27 11:43:00|593.62|591.42|593.62|591.42|593.62|591.42|593.62|591.42|0
1640605390000|2021-12-27 11:43:10|593.72|591.52|593.72|591.52|593.72|591.52|593.72|591.52|0
1640605430000|2021-12-27 11:43:50|593.81|591.61|593.91|591.71|593.91|591.71|593.81|591.61|0
1640605440000|2021-12-27 11:44:00|593.62|591.42|593.53|591.33|593.72|591.52|593.53|591.33|0
1640605450000|2021-12-27 11:44:10|593.62|591.42|593.72|591.52|593.72|591.52|593.53|591.33|0
1640605470000|2021-12-27 11:44:30|593.62|591.42|593.62|591.42|593.62|591.42|593.62|591.42|0
1640605480000|2021-12-27 11:44:40|593.53|591.33|593.53|591.33|593.53|591.33|593.53|591.33|0
1640605580000|2021-12-27 11:46:20|593.34|591.14|593.24|591.04|593.34|591.14|593.24|591.04|0
1640605590000|2021-12-27 11:46:30|593.34|591.14|593.34|591.14|593.34|591.14|593.34|591.14|0
1640605610000|2021-12-27 11:46:50|593.53|591.33|593.53|591.33|593.53|591.33|593.53|591.33|0
1640605620000|2021-12-27 11:47:00|593.34|591.14|593.43|591.23|593.43|591.23|593.34|591.14|0
1640605630000|2021-12-27 11:47:10|593.34|591.14|593.34|591.14|593.34|591.14|593.34|591.14|0
1640605640000|2021-12-27 11:47:20|593.43|591.23|593.34|591.14|593.43|591.23|593.34|591.14|0
1640605650000|2021-12-27 11:47:30|593.43|591.23|593.15|590.95|593.43|591.23|593.15|590.95|0
1640605660000|2021-12-27 11:47:40|593.05|590.85|593.05|590.85|593.05|590.85|593.05|590.85|0
1640605670000|2021-12-27 11:47:50|592.96|590.76|593.05|590.85|593.05|590.85|592.96|590.76|0
1640605680000|2021-12-27 11:48:00|593.15|590.95|593.24|591.04|593.34|591.14|593.15|590.95|0
1640605690000|2021-12-27 11:48:10|593.34|591.14|593.24|591.04|593.34|591.14|593.24|591.04|0
1640605700000|2021-12-27 11:48:20|593.15|590.95|593.05|590.85|593.15|590.95|593.05|590.85|0
1640605710000|2021-12-27 11:48:30|593.15|590.95|592.96|590.76|593.15|590.95|592.96|590.76|0
1640605720000|2021-12-27 11:48:40|593.05|590.85|593.05|590.85|593.15|590.95|593.05|590.85|0
1640605740000|2021-12-27 11:49:00|593.15|590.95|592.96|590.76|593.15|590.95|592.96|590.76|0
1640605760000|2021-12-27 11:49:20|593.15|590.95|593.15|590.95|593.15|590.95|593.05|590.85|0
1640605770000|2021-12-27 11:49:30|593.05|590.85|593.05|590.85|593.05|590.85|593.05|590.85|0
1640605780000|2021-12-27 11:49:40|593.15|590.95|593.15|590.95|593.15|590.95|593.15|590.95|0
1640605790000|2021-12-27 11:49:50|593.05|590.85|593.05|590.85|593.05|590.85|593.05|590.85|0
1640605800000|2021-12-27 11:50:00|593.15|590.95|593.05|590.85|593.15|590.95|593.05|590.85|0
1640605810000|2021-12-27 11:50:10|593.15|590.95|593.15|590.95|593.15|590.95|593.15|590.95|0
1640605830000|2021-12-27 11:50:30|593.05|590.85|593.05|590.85|593.15|590.95|593.05|590.85|0
1640605840000|2021-12-27 11:50:40|592.96|590.76|592.86|590.66|592.96|590.76|592.86|590.66|0
1640605850000|2021-12-27 11:50:50|592.96|590.76|592.96|590.76|592.96|590.76|592.96|590.76|0
1640605860000|2021-12-27 11:51:00|592.86|590.66|592.86|590.66|592.86|590.66|592.86|590.66|0
1640605870000|2021-12-27 11:51:10|592.96|590.76|593.05|590.85|593.05|590.85|592.96|590.76|0
1640605880000|2021-12-27 11:51:20|592.96|590.76|592.96|590.76|592.96|590.76|592.96|590.76|0
1640605910000|2021-12-27 11:51:50|593.15|590.95|593.24|591.04|593.24|591.04|593.15|590.95|0
1640605920000|2021-12-27 11:52:00|593.15|590.95|593.15|590.95|593.15|590.95|593.15|590.95|0
1640605930000|2021-12-27 11:52:10|593.24|591.04|593.24|591.04|593.24|591.04|593.24|591.04|0
1640605940000|2021-12-27 11:52:20|593.34|591.14|593.15|590.95|593.34|591.14|593.15|590.95|0
1640605970000|2021-12-27 11:52:50|593.24|591.04|593.24|591.04|593.24|591.04|593.24|591.04|0
1640605980000|2021-12-27 11:53:00|593.34|591.14|593.34|591.14|593.34|591.14|593.34|591.14|0
1640605990000|2021-12-27 11:53:10|593.24|591.04|593.24|591.04|593.24|591.04|593.24|591.04|0
1640606000000|2021-12-27 11:53:20|593.34|591.14|593.34|591.14|593.34|591.14|593.24|591.04|0
1640606010000|2021-12-27 11:53:30|593.24|591.04|593.15|590.95|593.24|591.04|593.15|590.95|0
1640606020000|2021-12-27 11:53:40|593.34|591.14|593.34|591.14|593.34|591.14|593.34|591.14|0
1640606030000|2021-12-27 11:53:50|593.52|591.32|593.34|591.14|593.52|591.32|593.34|591.14|0
1640606040000|2021-12-27 11:54:00|593.43|591.23|593.43|591.23|593.43|591.23|593.43|591.23|0
1640606050000|2021-12-27 11:54:10|593.52|591.32|593.52|591.32|593.71|591.51|593.52|591.32|0
1640606060000|2021-12-27 11:54:20|593.62|591.42|593.62|591.42|593.62|591.42|593.62|591.42|0
1640606070000|2021-12-27 11:54:30|593.52|591.32|593.71|591.51|593.71|591.51|593.52|591.32|0
1640606090000|2021-12-27 11:54:50|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1640606100000|2021-12-27 11:55:00|593.71|591.51|593.9|591.7|593.9|591.7|593.71|591.51|0
1640606110000|2021-12-27 11:55:10|593.8|591.6|593.8|591.6|593.8|591.6|593.8|591.6|0
1640606120000|2021-12-27 11:55:20|593.71|591.51|593.61|591.41|593.71|591.51|593.61|591.41|0
1640606130000|2021-12-27 11:55:30|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1640606150000|2021-12-27 11:55:50|593.33|591.13|593.52|591.32|593.52|591.32|593.33|591.13|0
1640606170000|2021-12-27 11:56:10|593.61|591.41|593.71|591.51|593.71|591.51|593.61|591.41|0
1640606180000|2021-12-27 11:56:20|593.61|591.41|593.61|591.41|593.61|591.41|593.61|591.41|0
1640606190000|2021-12-27 11:56:30|593.52|591.32|593.61|591.41|593.61|591.41|593.52|591.32|0
1640606200000|2021-12-27 11:56:40|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606210000|2021-12-27 11:56:50|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1640606220000|2021-12-27 11:57:00|593.61|591.41|593.52|591.32|593.61|591.41|593.52|591.32|0
1640606230000|2021-12-27 11:57:10|593.71|591.51|593.61|591.41|593.71|591.51|593.52|591.32|0
1640606240000|2021-12-27 11:57:20|593.52|591.32|593.42|591.22|593.52|591.32|593.42|591.22|0
1640606250000|2021-12-27 11:57:30|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1640606260000|2021-12-27 11:57:40|593.61|591.41|593.61|591.41|593.61|591.41|593.61|591.41|0
1640606270000|2021-12-27 11:57:50|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1640606280000|2021-12-27 11:58:00|593.61|591.41|593.71|591.51|593.71|591.51|593.61|591.41|0
1640606290000|2021-12-27 11:58:10|593.9|591.7|593.9|591.7|593.9|591.7|593.9|591.7|0
1640606310000|2021-12-27 11:58:30|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606320000|2021-12-27 11:58:40|593.8|591.6|593.71|591.51|593.8|591.6|593.71|591.51|0
1640606330000|2021-12-27 11:58:50|593.8|591.6|593.8|591.6|593.8|591.6|593.8|591.6|0
1640606340000|2021-12-27 11:59:00|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606350000|2021-12-27 11:59:10|593.9|591.7|593.9|591.7|593.9|591.7|593.9|591.7|0
1640606360000|2021-12-27 11:59:20|593.8|591.6|593.9|591.7|593.9|591.7|593.71|591.51|0
1640606370000|2021-12-27 11:59:30|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606390000|2021-12-27 11:59:50|593.9|591.7|593.9|591.7|593.9|591.7|593.9|591.7|0
1640606400000|2021-12-27 12:00:00|593.8|591.6|593.99|591.79|593.99|591.79|593.8|591.6|0
1640606410000|2021-12-27 12:00:10|593.9|591.7|593.8|591.6|593.9|591.7|593.8|591.6|0
1640606420000|2021-12-27 12:00:20|593.71|591.51|593.52|591.32|593.71|591.51|593.52|591.32|0
1640606440000|2021-12-27 12:00:40|593.71|591.51|593.61|591.41|593.71|591.51|593.61|591.41|0
1640606450000|2021-12-27 12:00:50|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606480000|2021-12-27 12:01:20|593.9|591.7|593.9|591.7|593.9|591.7|593.9|591.7|0
1640606490000|2021-12-27 12:01:30|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606520000|2021-12-27 12:02:00|593.9|591.7|593.9|591.7|593.9|591.7|593.8|591.6|0
1640606530000|2021-12-27 12:02:10|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606540000|2021-12-27 12:02:20|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1640606550000|2021-12-27 12:02:30|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606570000|2021-12-27 12:02:50|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1640606590000|2021-12-27 12:03:10|593.8|591.6|593.8|591.6|593.8|591.6|593.8|591.6|0
1640606600000|2021-12-27 12:03:20|593.9|591.7|593.9|591.7|593.9|591.7|593.9|591.7|0
1640606620000|2021-12-27 12:03:40|594.09|591.89|593.9|591.7|594.09|591.89|593.9|591.7|0
1640606630000|2021-12-27 12:03:50|593.99|591.79|594.09|591.89|594.09|591.89|593.9|591.7|0
1640606640000|2021-12-27 12:04:00|593.99|591.79|594.09|591.89|594.09|591.89|593.99|591.79|0
1640606650000|2021-12-27 12:04:10|593.99|591.79|593.9|591.7|593.99|591.79|593.9|591.7|0
1640606660000|2021-12-27 12:04:20|594.09|591.89|594.09|591.89|594.09|591.89|594.09|591.89|0
1640606670000|2021-12-27 12:04:30|593.9|591.7|593.9|591.7|593.9|591.7|593.9|591.7|0
1640606680000|2021-12-27 12:04:40|593.99|591.79|593.9|591.7|593.99|591.79|593.9|591.7|0
1640606690000|2021-12-27 12:04:50|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606700000|2021-12-27 12:05:00|593.8|591.6|593.9|591.7|593.9|591.7|593.8|591.6|0
1640606720000|2021-12-27 12:05:20|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606730000|2021-12-27 12:05:30|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1640606740000|2021-12-27 12:05:40|593.33|591.13|593.33|591.13|593.33|591.13|593.33|591.13|0
1640606750000|2021-12-27 12:05:50|593.71|591.51|593.71|591.51|593.71|591.51|593.71|591.51|0
1640606810000|2021-12-27 12:06:50|593.52|591.32|593.8|591.6|593.8|591.6|593.52|591.32|0
1640606820000|2021-12-27 12:07:00|593.9|591.7|593.9|591.7|593.9|591.7|593.9|591.7|0
1640606840000|2021-12-27 12:07:20|594.09|591.89|593.9|591.7|594.09|591.89|593.9|591.7|0
1640606850000|2021-12-27 12:07:30|594.09|591.89|594.09|591.89|594.09|591.89|594.09|591.89|0
1640606860000|2021-12-27 12:07:40|594.27|592.07|594.27|592.07|594.27|592.07|594.27|592.07|0
1640606880000|2021-12-27 12:08:00|594.09|591.89|594.09|591.89|594.09|591.89|594.09|591.89|0
1640606900000|2021-12-27 12:08:20|594.27|592.07|594.27|592.07|594.27|592.07|594.27|592.07|0
1640606950000|2021-12-27 12:09:10|594.46|592.26|594.46|592.26|594.46|592.26|594.46|592.26|0
1640606970000|2021-12-27 12:09:30|594.27|592.07|594.27|592.07|594.27|592.07|594.27|592.07|0
1640607010000|2021-12-27 12:10:10|594.08|591.88|594.08|591.88|594.08|591.88|594.08|591.88|0
1640607020000|2021-12-27 12:10:20|594.27|592.07|594.27|592.07|594.27|592.07|594.27|592.07|0
1640607030000|2021-12-27 12:10:30|594.46|592.26|594.46|592.26|594.46|592.26|594.46|592.26|0
1640607040000|2021-12-27 12:10:40|594.27|592.07|594.36|592.16|594.36|592.16|594.27|592.07|0
1640607050000|2021-12-27 12:10:50|594.46|592.26|594.27|592.07|594.46|592.26|594.27|592.07|0
1640607060000|2021-12-27 12:11:00|594.36|592.16|594.08|591.88|594.36|592.16|594.08|591.88|0
1640607070000|2021-12-27 12:11:10|594.17|591.97|594.17|591.97|594.17|591.97|594.17|591.97|0
1640607080000|2021-12-27 12:11:20|594.08|591.88|594.08|591.88|594.17|591.97|594.08|591.88|0
1640607090000|2021-12-27 12:11:30|594.17|591.97|594.17|591.97|594.27|592.07|594.17|591.97|0
1640607100000|2021-12-27 12:11:40|594.08|591.88|594.08|591.88|594.08|591.88|594.08|591.88|0
1640607110000|2021-12-27 12:11:50|594.17|591.97|594.17|591.97|594.17|591.97|594.08|591.88|0
1640607120000|2021-12-27 12:12:00|594.08|591.88|594.46|592.26|594.46|592.26|594.08|591.88|0
1640607130000|2021-12-27 12:12:10|594.55|592.35|594.46|592.26|594.55|592.35|594.46|592.26|0
1640607140000|2021-12-27 12:12:20|594.55|592.35|594.55|592.35|594.55|592.35|594.46|592.26|0
1640607150000|2021-12-27 12:12:30|594.46|592.26|594.46|592.26|594.46|592.26|594.46|592.26|0
1640607180000|2021-12-27 12:13:00|594.27|592.07|594.27|592.07|594.27|592.07|594.27|592.07|0
1640607190000|2021-12-27 12:13:10|594.17|591.97|594.17|591.97|594.17|591.97|594.17|591.97|0
1640607200000|2021-12-27 12:13:20|594.27|592.07|594.27|592.07|594.27|592.07|594.27|592.07|0
1640607220000|2021-12-27 12:13:40|594.46|592.26|594.46|592.26|594.46|592.26|594.46|592.26|0
1640607240000|2021-12-27 12:14:00|594.36|592.16|594.46|592.26|594.46|592.26|594.36|592.16|0
1640607260000|2021-12-27 12:14:20|594.65|592.45|594.65|592.45|594.65|592.45|594.65|592.45|0
1640607300000|2021-12-27 12:15:00|594.84|592.64|594.84|592.64|594.84|592.64|594.84|592.64|0
1640607310000|2021-12-27 12:15:10|595.03|592.83|594.93|592.73|595.03|592.83|594.93|592.73|0
1640607320000|2021-12-27 12:15:20|594.84|592.64|594.84|592.64|594.84|592.64|594.84|592.64|0
1640607360000|2021-12-27 12:16:00|594.65|592.45|594.65|592.45|594.65|592.45|594.65|592.45|0
1640607390000|2021-12-27 12:16:30|594.84|592.64|595.03|592.83|595.03|592.83|594.84|592.64|0
1640607400000|2021-12-27 12:16:40|594.84|592.64|595.03|592.83|595.03|592.83|594.84|592.64|0
1640607420000|2021-12-27 12:17:00|594.84|592.64|594.84|592.64|594.84|592.64|594.84|592.64|0
1640607440000|2021-12-27 12:17:20|594.74|592.54|594.74|592.54|594.74|592.54|594.74|592.54|0
1640607450000|2021-12-27 12:17:30|594.65|592.45|594.84|592.64|594.84|592.64|594.65|592.45|0
1640607460000|2021-12-27 12:17:40|595.03|592.83|595.03|592.83|595.03|592.83|595.03|592.83|0
1640607500000|2021-12-27 12:18:20|595.22|593.02|595.12|592.92|595.22|593.02|595.03|592.83|0
1640607510000|2021-12-27 12:18:30|595.03|592.83|595.22|593.02|595.22|593.02|595.03|592.83|0
1640607520000|2021-12-27 12:18:40|595.03|592.83|595.22|593.02|595.22|593.02|595.03|592.83|0
1640607530000|2021-12-27 12:18:50|595.12|592.92|595.22|593.02|595.22|593.02|595.12|592.92|0
1640607570000|2021-12-27 12:19:30|595.41|593.21|595.41|593.21|595.41|593.21|595.41|593.21|0
1640607580000|2021-12-27 12:19:40|595.59|593.39|595.59|593.39|595.59|593.39|595.59|593.39|0
1640607590000|2021-12-27 12:19:50|595.78|593.58|595.78|593.58|595.78|593.58|595.78|593.58|0
1640607610000|2021-12-27 12:20:10|595.97|593.77|595.78|593.58|595.97|593.77|595.78|593.58|0
1640607620000|2021-12-27 12:20:20|595.97|593.77|595.97|593.77|595.97|593.77|595.97|593.77|0
1640607630000|2021-12-27 12:20:30|596.16|593.96|596.16|593.96|596.16|593.96|596.16|593.96|0
1640607650000|2021-12-27 12:20:50|596.35|594.15|596.35|594.15|596.35|594.15|596.35|594.15|0
1640607670000|2021-12-27 12:21:10|596.25|594.05|596.16|593.96|596.25|594.05|596.16|593.96|0
1640607730000|2021-12-27 12:22:10|596.35|594.15|596.16|593.96|596.35|594.15|596.16|593.96|0
1640607740000|2021-12-27 12:22:20|596.25|594.05|596.25|594.05|596.25|594.05|596.25|594.05|0
1640607750000|2021-12-27 12:22:30|596.54|594.34|596.54|594.34|596.54|594.34|596.35|594.15|0
1640607760000|2021-12-27 12:22:40|596.73|594.53|596.73|594.53|596.73|594.53|596.73|594.53|0
1640607790000|2021-12-27 12:23:10|596.92|594.72|596.63|594.43|596.92|594.72|596.54|594.34|0
1640607800000|2021-12-27 12:23:20|596.73|594.53|596.73|594.53|596.73|594.53|596.73|594.53|0
1640607810000|2021-12-27 12:23:30|596.92|594.72|596.92|594.72|596.92|594.72|596.92|594.72|0
1640607830000|2021-12-27 12:23:50|596.73|594.53|596.73|594.53|596.82|594.62|596.73|594.53|0
1640607870000|2021-12-27 12:24:30|596.92|594.72|596.73|594.53|596.92|594.72|596.73|594.53|0
1640607900000|2021-12-27 12:25:00|596.92|594.72|596.92|594.72|596.92|594.72|596.92|594.72|0
1640607910000|2021-12-27 12:25:10|596.82|594.62|596.73|594.53|596.82|594.62|596.73|594.53|0
1640607990000|2021-12-27 12:26:30|596.35|594.15|596.54|594.34|596.54|594.34|596.35|594.15|0
1640608010000|2021-12-27 12:26:50|596.44|594.24|596.54|594.34|596.54|594.34|596.44|594.24|0
1640608020000|2021-12-27 12:27:00|596.35|594.15|596.35|594.15|596.35|594.15|596.35|594.15|0
1640608070000|2021-12-27 12:27:50|596.16|593.96|596.16|593.96|596.16|593.96|596.16|593.96|0
1640608090000|2021-12-27 12:28:10|596.25|594.05|596.54|594.34|596.54|594.34|596.25|594.05|0
1640608140000|2021-12-27 12:29:00|596.73|594.53|596.73|594.53|596.73|594.53|596.73|594.53|0
1640608150000|2021-12-27 12:29:10|596.92|594.72|596.82|594.62|596.92|594.72|596.82|594.62|0
1640608160000|2021-12-27 12:29:20|596.73|594.53|596.92|594.72|596.92|594.72|596.73|594.53|0
1640608170000|2021-12-27 12:29:30|596.73|594.53|596.73|594.53|596.73|594.53|596.73|594.53|0
1640608200000|2021-12-27 12:30:00|596.92|594.72|596.92|594.72|596.92|594.72|596.92|594.72|0
1640608240000|2021-12-27 12:30:40|597.11|594.91|597.11|594.91|597.11|594.91|597.11|594.91|0
1640608280000|2021-12-27 12:31:20|597.3|595.1|597.3|595.1|597.3|595.1|597.3|595.1|0
1640608290000|2021-12-27 12:31:30|597.48|595.28|597.48|595.28|597.48|595.28|597.48|595.28|0
1640608300000|2021-12-27 12:31:40|597.67|595.47|597.67|595.47|597.67|595.47|597.67|595.47|0
1640608310000|2021-12-27 12:31:50|597.48|595.28|597.67|595.47|597.67|595.47|597.48|595.28|0
1640608320000|2021-12-27 12:32:00|597.86|595.66|597.86|595.66|597.86|595.66|597.86|595.66|0
1640608330000|2021-12-27 12:32:10|597.77|595.57|597.77|595.57|597.86|595.66|597.67|595.47|0
1640608340000|2021-12-27 12:32:20|597.67|595.47|597.86|595.66|597.86|595.66|597.67|595.47|0
1640608350000|2021-12-27 12:32:30|597.67|595.47|597.67|595.47|597.86|595.66|597.67|595.47|0
1640608360000|2021-12-27 12:32:40|597.86|595.66|598.05|595.85|598.05|595.85|597.86|595.66|0
1640608370000|2021-12-27 12:32:50|598.43|596.23|598.43|596.23|598.43|596.23|598.43|596.23|0
1640608380000|2021-12-27 12:33:00|598.62|596.42|598.62|596.42|598.62|596.42|598.62|596.42|0
1640608390000|2021-12-27 12:33:10|599.19|596.99|598.81|596.61|599.38|597.18|598.81|596.61|0
1640608400000|2021-12-27 12:33:20|599.19|596.99|599.19|596.99|599.19|596.99|599.19|596.99|0
1640608410000|2021-12-27 12:33:30|599.28|597.08|599.57|597.37|599.57|597.37|599.28|597.08|0
1640608420000|2021-12-27 12:33:40|599.76|597.56|599.76|597.56|599.76|597.56|599.57|597.37|0
1640608430000|2021-12-27 12:33:50|599.57|597.37|599.38|597.18|599.57|597.37|599.38|597.18|0
1640608440000|2021-12-27 12:34:00|599.19|596.99|599|596.8|599.19|596.99|599|596.8|0
1640608450000|2021-12-27 12:34:10|598.9|596.7|598.9|596.7|598.9|596.7|598.9|596.7|0
1640608460000|2021-12-27 12:34:20|599|596.8|598.81|596.61|599|596.8|598.81|596.61|0
1640608480000|2021-12-27 12:34:40|599|596.8|599|596.8|599|596.8|599|596.8|0
1640608490000|2021-12-27 12:34:50|598.81|596.61|599|596.8|599|596.8|598.81|596.61|0
1640608500000|2021-12-27 12:35:00|599.19|596.99|599.19|596.99|599.19|596.99|599.19|596.99|0
1640608510000|2021-12-27 12:35:10|599|596.8|598.81|596.61|599|596.8|598.81|596.61|0
1640608530000|2021-12-27 12:35:30|599|596.8|598.81|596.61|599|596.8|598.81|596.61|0
1640608550000|2021-12-27 12:35:50|598.62|596.42|598.62|596.42|598.62|596.42|598.62|596.42|0
1640608570000|2021-12-27 12:36:10|598.52|596.32|598.52|596.32|598.52|596.32|598.52|596.32|0
1640608580000|2021-12-27 12:36:20|598.43|596.23|598.81|596.61|598.81|596.61|598.43|596.23|0
1640608600000|2021-12-27 12:36:40|599|596.8|599|596.8|599|596.8|599|596.8|0
1640608610000|2021-12-27 12:36:50|598.81|596.61|599.19|596.99|599.19|596.99|598.81|596.61|0
1640608620000|2021-12-27 12:37:00|599|596.8|599.19|596.99|599.19|596.99|599|596.8|0
1640608630000|2021-12-27 12:37:10|599.28|597.08|599.28|597.08|599.28|597.08|599.28|597.08|0
1640608640000|2021-12-27 12:37:20|599.19|596.99|599.19|596.99|599.19|596.99|599.19|596.99|0
1640608660000|2021-12-27 12:37:40|599.09|596.89|599.19|596.99|599.19|596.99|599.09|596.89|0
1640608670000|2021-12-27 12:37:50|599|596.8|599.19|596.99|599.19|596.99|599|596.8|0
1640608680000|2021-12-27 12:38:00|599|596.8|599.09|596.89|599.09|596.89|599|596.8|0
1640608690000|2021-12-27 12:38:10|599|596.8|599|596.8|599|596.8|599|596.8|0
1640608700000|2021-12-27 12:38:20|599.19|596.99|599.19|596.99|599.19|596.99|599.09|596.89|0
1640608710000|2021-12-27 12:38:30|599.38|597.18|599.19|596.99|599.38|597.18|599.19|596.99|0
1640608720000|2021-12-27 12:38:40|599.57|597.37|599.38|597.18|599.57|597.37|599.38|597.18|0
1640608800000|2021-12-27 12:40:00|599.19|596.99|599.19|596.99|599.19|596.99|599.19|596.99|0
1640608810000|2021-12-27 12:40:10|599.38|597.18|599|596.8|599.38|597.18|599|596.8|0
1640608820000|2021-12-27 12:40:20|599.09|596.89|599|596.8|599.19|596.99|599|596.8|0
1640608830000|2021-12-27 12:40:30|598.81|596.61|598.81|596.61|598.81|596.61|598.81|596.61|0
1640608860000|2021-12-27 12:41:00|598.62|596.42|598.71|596.51|598.71|596.51|598.62|596.42|0
1640608870000|2021-12-27 12:41:10|598.81|596.61|598.62|596.42|598.81|596.61|598.62|596.42|0
1640608890000|2021-12-27 12:41:30|598.81|596.61|598.62|596.42|598.81|596.61|598.62|596.42|0
1640608900000|2021-12-27 12:41:40|598.81|596.61|598.81|596.61|598.81|596.61|598.62|596.42|0
1640608920000|2021-12-27 12:42:00|599|596.8|598.81|596.61|599|596.8|598.81|596.61|0
1640608930000|2021-12-27 12:42:10|599|596.8|599|596.8|599|596.8|599|596.8|0
1640608960000|2021-12-27 12:42:40|599.19|596.99|599.19|596.99|599.19|596.99|599.19|596.99|0
1640609020000|2021-12-27 12:43:40|599.47|597.27|599.57|597.37|599.57|597.37|599.38|597.18|0
1640609040000|2021-12-27 12:44:00|599.76|597.56|600.14|597.94|600.14|597.94|599.76|597.56|0
1640609060000|2021-12-27 12:44:20|599.95|597.75|600.14|597.94|600.14|597.94|599.95|597.75|0
1640609070000|2021-12-27 12:44:30|600.33|598.13|598.43|596.23|600.33|598.13|598.43|596.23|0
1640609080000|2021-12-27 12:44:40|598.62|596.42|598.62|596.42|598.62|596.42|598.62|596.42|0
1640609090000|2021-12-27 12:44:50|598.43|596.23|598.52|596.32|598.52|596.32|598.43|596.23|0
1640609100000|2021-12-27 12:45:00|598.43|596.23|598.24|596.04|598.52|596.32|598.24|596.04|0
1640609110000|2021-12-27 12:45:10|598.05|595.85|597.95|595.75|598.05|595.85|597.95|595.75|0
1640609120000|2021-12-27 12:45:20|597.86|595.66|597.86|595.66|597.86|595.66|597.86|595.66|0
1640609130000|2021-12-27 12:45:30|597.76|595.56|597.86|595.66|597.86|595.66|597.76|595.56|0
1640609140000|2021-12-27 12:45:40|597.95|595.75|598.05|595.85|598.05|595.85|597.95|595.75|0
1640609150000|2021-12-27 12:45:50|597.95|595.75|598.05|595.85|598.05|595.85|597.95|595.75|0
1640609160000|2021-12-27 12:46:00|597.86|595.66|597.86|595.66|597.86|595.66|597.86|595.66|0
1640609170000|2021-12-27 12:46:10|598.05|595.85|598.05|595.85|598.05|595.85|598.05|595.85|0
1640609210000|2021-12-27 12:46:50|597.86|595.66|598.05|595.85|598.05|595.85|597.86|595.66|0
1640609230000|2021-12-27 12:47:10|597.95|595.75|597.95|595.75|597.95|595.75|597.95|595.75|0
1640609240000|2021-12-27 12:47:20|598.05|595.85|598.05|595.85|598.05|595.85|598.05|595.85|0
1640609260000|2021-12-27 12:47:40|598.24|596.04|598.24|596.04|598.24|596.04|598.24|596.04|0
1640609270000|2021-12-27 12:47:50|598.05|595.85|598.24|596.04|598.24|596.04|598.05|595.85|0
1640609280000|2021-12-27 12:48:00|598.43|596.23|598.43|596.23|598.43|596.23|598.43|596.23|0
1640609300000|2021-12-27 12:48:20|598.52|596.32|598.62|596.42|598.62|596.42|598.52|596.32|0
1640609310000|2021-12-27 12:48:30|598.43|596.23|598.43|596.23|598.43|596.23|598.43|596.23|0
1640609360000|2021-12-27 12:49:20|598.42|596.22|598.42|596.22|598.42|596.22|598.42|596.22|0
1640609400000|2021-12-27 12:50:00|598.8|596.6|598.8|596.6|598.8|596.6|598.8|596.6|0
1640609410000|2021-12-27 12:50:10|598.61|596.41|598.52|596.32|598.61|596.41|598.52|596.32|0
1640609420000|2021-12-27 12:50:20|598.61|596.41|598.42|596.22|598.61|596.41|598.42|596.22|0
1640609430000|2021-12-27 12:50:30|598.23|596.03|598.42|596.22|598.42|596.22|598.23|596.03|0
1640609440000|2021-12-27 12:50:40|598.23|596.03|598.23|596.03|598.23|596.03|598.23|596.03|0
1640609480000|2021-12-27 12:51:20|598.14|595.94|598.04|595.84|598.14|595.94|598.04|595.84|0
1640609490000|2021-12-27 12:51:30|598.14|595.94|598.14|595.94|598.23|596.03|598.14|595.94|0
1640609500000|2021-12-27 12:51:40|598.04|595.84|598.04|595.84|598.14|595.94|598.04|595.84|0
1640609560000|2021-12-27 12:52:40|597.94|595.74|597.94|595.74|597.94|595.74|597.94|595.74|0
1640609570000|2021-12-27 12:52:50|598.04|595.84|598.04|595.84|598.04|595.84|598.04|595.84|0
1640609580000|2021-12-27 12:53:00|598.13|595.93|598.13|595.93|598.13|595.93|598.13|595.93|0
1640609600000|2021-12-27 12:53:20|598.04|595.84|597.85|595.65|598.04|595.84|597.85|595.65|0
1640609630000|2021-12-27 12:53:50|598.04|595.84|598.04|595.84|598.04|595.84|598.04|595.84|0
1640609640000|2021-12-27 12:54:00|597.94|595.74|597.85|595.65|597.94|595.74|597.85|595.65|0
1640609650000|2021-12-27 12:54:10|598.23|596.03|598.04|595.84|598.23|596.03|598.04|595.84|0
1640609740000|2021-12-27 12:55:40|598.23|596.03|598.23|596.03|598.23|596.03|598.23|596.03|0
1640609760000|2021-12-27 12:56:00|598.42|596.22|598.42|596.22|598.42|596.22|598.23|596.03|0
1640609780000|2021-12-27 12:56:20|598.23|596.03|598.42|596.22|598.42|596.22|598.23|596.03|0
1640609790000|2021-12-27 12:56:30|598.23|596.03|598.04|595.84|598.23|596.03|598.04|595.84|0
1640609830000|2021-12-27 12:57:10|597.85|595.65|597.85|595.65|597.85|595.65|597.85|595.65|0
1640609920000|2021-12-27 12:58:40|598.04|595.84|598.04|595.84|598.04|595.84|598.04|595.84|0
1640609960000|2021-12-27 12:59:20|598.23|596.03|598.23|596.03|598.23|596.03|598.23|596.03|0
1640609970000|2021-12-27 12:59:30|598.04|595.84|597.85|595.65|598.04|595.84|597.85|595.65|0
1640610000000|2021-12-27 13:00:00|598.04|595.84|598.23|596.03|598.23|596.03|598.04|595.84|0
1640610010000|2021-12-27 13:00:10|598.04|595.84|598.04|595.84|598.04|595.84|598.04|595.84|0
1640610020000|2021-12-27 13:00:20|597.85|595.65|597.85|595.65|597.85|595.65|597.85|595.65|0
1640610030000|2021-12-27 13:00:30|597.94|595.74|597.85|595.65|597.94|595.74|597.85|595.65|0
1640610050000|2021-12-27 13:00:50|597.75|595.55|597.85|595.65|597.85|595.65|597.75|595.55|0
1640610090000|2021-12-27 13:01:30|598.04|595.84|598.04|595.84|598.04|595.84|598.04|595.84|0
1640610150000|2021-12-27 13:02:30|598.23|596.03|598.23|596.03|598.23|596.03|598.23|596.03|0
1640610160000|2021-12-27 13:02:40|598.04|595.84|598.04|595.84|598.23|596.03|598.04|595.84|0
1640610180000|2021-12-27 13:03:00|598.23|596.03|598.42|596.22|598.42|596.22|598.23|596.03|0
1640610190000|2021-12-27 13:03:10|598.23|596.03|598.23|596.03|598.23|596.03|598.23|596.03|0
1640610200000|2021-12-27 13:03:20|598.04|595.84|598.04|595.84|598.04|595.84|598.04|595.84|0
1640610240000|2021-12-27 13:04:00|598.23|596.03|598.32|596.12|598.42|596.22|598.23|596.03|0
1640610250000|2021-12-27 13:04:10|598.23|596.03|598.42|596.22|598.42|596.22|598.23|596.03|0
1640610260000|2021-12-27 13:04:20|598.61|596.41|598.61|596.41|598.61|596.41|598.61|596.41|0
1640610280000|2021-12-27 13:04:40|598.42|596.22|598.42|596.22|598.42|596.22|598.42|596.22|0
1640610290000|2021-12-27 13:04:50|598.23|596.03|598.23|596.03|598.23|596.03|598.23|596.03|0
1640610330000|2021-12-27 13:05:30|598.04|595.84|598.23|596.03|598.23|596.03|598.04|595.84|0
1640610340000|2021-12-27 13:05:40|598.04|595.84|598.04|595.84|598.04|595.84|598.04|595.84|0
1640610500000|2021-12-27 13:08:20|598.23|596.03|598.23|596.03|598.23|596.03|598.23|596.03|0
1640610540000|2021-12-27 13:09:00|598.42|596.22|598.6|596.4|598.6|596.4|598.42|596.22|0
1640610550000|2021-12-27 13:09:10|598.79|596.59|598.79|596.59|598.79|596.59|598.79|596.59|0
1640610560000|2021-12-27 13:09:20|598.6|596.4|598.6|596.4|598.6|596.4|598.6|596.4|0
1640610590000|2021-12-27 13:09:50|598.41|596.21|598.41|596.21|598.41|596.21|598.41|596.21|0
1640610650000|2021-12-27 13:10:50|598.6|596.4|598.51|596.31|598.6|596.4|598.51|596.31|0
1640610660000|2021-12-27 13:11:00|598.6|596.4|598.6|596.4|598.6|596.4|598.6|596.4|0
1640610670000|2021-12-27 13:11:10|598.41|596.21|598.41|596.21|598.41|596.21|598.41|596.21|0
1640610680000|2021-12-27 13:11:20|598.22|596.02|598.22|596.02|598.22|596.02|598.22|596.02|0
1640610700000|2021-12-27 13:11:40|598.03|595.83|598.03|595.83|598.03|595.83|598.03|595.83|0
1640610710000|2021-12-27 13:11:50|597.84|595.64|598.03|595.83|598.03|595.83|597.84|595.64|0
1640610720000|2021-12-27 13:12:00|598.22|596.02|598.03|595.83|598.22|596.02|598.03|595.83|0
1640610730000|2021-12-27 13:12:10|597.84|595.64|597.84|595.64|597.84|595.64|597.84|595.64|0
1640610740000|2021-12-27 13:12:20|598.03|595.83|598.03|595.83|598.03|595.83|598.03|595.83|0
1640610760000|2021-12-27 13:12:40|597.84|595.64|597.84|595.64|597.84|595.64|597.84|595.64|0
1640610770000|2021-12-27 13:12:50|598.03|595.83|598.03|595.83|598.03|595.83|598.03|595.83|0
1640610780000|2021-12-27 13:13:00|597.84|595.64|597.84|595.64|597.84|595.64|597.84|595.64|0
1640610790000|2021-12-27 13:13:10|598.03|595.83|598.03|595.83|598.03|595.83|598.03|595.83|0
1640610800000|2021-12-27 13:13:20|598.22|596.02|598.22|596.02|598.22|596.02|598.22|596.02|0
1640610830000|2021-12-27 13:13:50|598.41|596.21|598.41|596.21|598.41|596.21|598.41|596.21|0
1640610840000|2021-12-27 13:14:00|598.6|596.4|598.6|596.4|598.6|596.4|598.6|596.4|0
1640610850000|2021-12-27 13:14:10|598.41|596.21|598.41|596.21|598.41|596.21|598.41|596.21|0
1640610860000|2021-12-27 13:14:20|598.6|596.4|598.6|596.4|598.6|596.4|598.6|596.4|0
1640610900000|2021-12-27 13:15:00|598.79|596.59|598.79|596.59|598.79|596.59|598.79|596.59|0
1640611030000|2021-12-27 13:17:10|598.98|596.78|599.17|596.97|599.17|596.97|598.98|596.78|0
1640611040000|2021-12-27 13:17:20|599.36|597.16|599.36|597.16|599.36|597.16|599.36|597.16|0
1640611050000|2021-12-27 13:17:30|599.17|596.97|599.17|596.97|599.17|596.97|599.17|596.97|0
1640611080000|2021-12-27 13:18:00|599.36|597.16|599.36|597.16|599.36|597.16|599.36|597.16|0
1640611100000|2021-12-27 13:18:20|599.55|597.35|599.74|597.54|599.74|597.54|599.55|597.35|0
1640611110000|2021-12-27 13:18:30|599.55|597.35|599.74|597.54|599.74|597.54|599.55|597.35|0
1640611130000|2021-12-27 13:18:50|599.55|597.35|599.55|597.35|599.55|597.35|599.55|597.35|0
1640611140000|2021-12-27 13:19:00|599.64|597.44|599.74|597.54|599.74|597.54|599.64|597.44|0
1640611160000|2021-12-27 13:19:20|599.55|597.35|599.55|597.35|599.55|597.35|599.55|597.35|0
1640611170000|2021-12-27 13:19:30|599.74|597.54|599.74|597.54|599.74|597.54|599.74|597.54|0
1640611180000|2021-12-27 13:19:40|599.93|597.73|599.93|597.73|599.93|597.73|599.93|597.73|0
1640611190000|2021-12-27 13:19:50|600.12|597.92|600.12|597.92|600.12|597.92|600.12|597.92|0
1640611200000|2021-12-27 13:20:00|600.31|598.11|600.5|598.3|600.69|598.49|600.31|598.11|0
1640611210000|2021-12-27 13:20:10|600.31|598.11|600.31|598.11|600.31|598.11|600.31|598.11|0
1640611230000|2021-12-27 13:20:30|600.5|598.3|600.5|598.3|600.5|598.3|600.5|598.3|0
1640611270000|2021-12-27 13:21:10|600.69|598.49|600.69|598.49|600.69|598.49|600.69|598.49|0
1640611300000|2021-12-27 13:21:40|600.5|598.3|600.5|598.3|600.5|598.3|600.5|598.3|0
1640611320000|2021-12-27 13:22:00|600.12|597.92|600.12|597.92|600.12|597.92|600.12|597.92|0
1640611330000|2021-12-27 13:22:10|599.93|597.73|599.93|597.73|599.93|597.73|599.93|597.73|0
1640611340000|2021-12-27 13:22:20|599.74|597.54|599.93|597.73|599.93|597.73|599.74|597.54|0
1640611360000|2021-12-27 13:22:40|600.12|597.92|600.12|597.92|600.12|597.92|600.12|597.92|0
1640611370000|2021-12-27 13:22:50|599.93|597.73|599.93|597.73|599.93|597.73|599.93|597.73|0
1640611400000|2021-12-27 13:23:20|599.83|597.63|599.74|597.54|599.93|597.73|599.74|597.54|0
1640611480000|2021-12-27 13:24:40|599.55|597.35|599.55|597.35|599.55|597.35|599.55|597.35|0
1640611490000|2021-12-27 13:24:50|599.64|597.44|599.74|597.54|599.74|597.54|599.64|597.44|0
1640611510000|2021-12-27 13:25:10|599.93|597.73|599.93|597.73|599.93|597.73|599.93|597.73|0
1640611530000|2021-12-27 13:25:30|599.74|597.54|599.74|597.54|599.83|597.63|599.74|597.54|0
1640611550000|2021-12-27 13:25:50|599.55|597.35|599.55|597.35|599.55|597.35|599.55|597.35|0
1640611610000|2021-12-27 13:26:50|599.36|597.16|599.55|597.35|599.55|597.35|599.36|597.16|0
1640611620000|2021-12-27 13:27:00|599.64|597.44|599.74|597.54|599.74|597.54|599.64|597.44|0
1640611630000|2021-12-27 13:27:10|599.55|597.35|599.74|597.54|599.74|597.54|599.55|597.35|0
1640611640000|2021-12-27 13:27:20|599.55|597.35|599.55|597.35|599.55|597.35|599.55|597.35|0
1640611660000|2021-12-27 13:27:40|599.45|597.25|598.79|596.59|599.55|597.35|598.79|596.59|0
1640611670000|2021-12-27 13:27:50|598.6|596.4|598.6|596.4|598.6|596.4|598.6|596.4|0
1640611680000|2021-12-27 13:28:00|598.79|596.59|598.98|596.78|598.98|596.78|598.79|596.59|0
1640611690000|2021-12-27 13:28:10|598.79|596.59|598.79|596.59|598.79|596.59|598.79|596.59|0
1640611700000|2021-12-27 13:28:20|598.69|596.49|598.6|596.4|598.69|596.49|598.6|596.4|0
1640611720000|2021-12-27 13:28:40|598.78|596.58|598.88|596.68|598.88|596.68|598.78|596.58|0
1640611730000|2021-12-27 13:28:50|598.97|596.77|598.97|596.77|598.97|596.77|598.97|596.77|0
1640611760000|2021-12-27 13:29:20|599.16|596.96|599.35|597.15|599.35|597.15|599.16|596.96|0
1640611780000|2021-12-27 13:29:40|599.16|596.96|599.16|596.96|599.16|596.96|599.16|596.96|0
1640611800000|2021-12-27 13:30:00|599.54|597.34|599.54|597.34|599.54|597.34|599.54|597.34|0
1640611810000|2021-12-27 13:30:10|599.35|597.15|599.35|597.15|599.35|597.15|599.35|597.15|0
1640611820000|2021-12-27 13:30:20|599.16|596.96|599.16|596.96|599.16|596.96|599.16|596.96|0
1640611830000|2021-12-27 13:30:30|598.97|596.77|598.97|596.77|598.97|596.77|598.97|596.77|0
1640611850000|2021-12-27 13:30:50|599.16|596.96|599.16|596.96|599.16|596.96|599.16|596.96|0
1640611870000|2021-12-27 13:31:10|598.97|596.77|599.16|596.96|599.16|596.96|598.97|596.77|0
1640611900000|2021-12-27 13:31:40|599.35|597.15|599.35|597.15|599.35|597.15|599.35|597.15|0
1640611910000|2021-12-27 13:31:50|599.16|596.96|599.16|596.96|599.16|596.96|599.16|596.96|0
1640611940000|2021-12-27 13:32:20|599.35|597.15|599.35|597.15|599.35|597.15|599.35|597.15|0
1640611990000|2021-12-27 13:33:10|599.25|597.05|599.35|597.15|599.35|597.15|599.25|597.05|0
1640612000000|2021-12-27 13:33:20|599.16|596.96|599.16|596.96|599.16|596.96|599.16|596.96|0
1640612020000|2021-12-27 13:33:40|599.06|596.86|599.16|596.96|599.16|596.96|599.06|596.86|0
1640612040000|2021-12-27 13:34:00|599.25|597.05|599.54|597.34|599.54|597.34|599.25|597.05|0
1640612050000|2021-12-27 13:34:10|599.35|597.15|599.35|597.15|599.35|597.15|599.35|597.15|0
1640612060000|2021-12-27 13:34:20|599.16|596.96|599.16|596.96|599.16|596.96|599.16|596.96|0
1640612070000|2021-12-27 13:34:30|599.35|597.15|599.35|597.15|599.35|597.15|599.16|596.96|0
1640612080000|2021-12-27 13:34:40|599.54|597.34|599.35|597.15|599.54|597.34|599.35|597.15|0
1640612090000|2021-12-27 13:34:50|599.44|597.24|599.44|597.24|599.44|597.24|599.35|597.15|0
1640612100000|2021-12-27 13:35:00|599.54|597.34|599.44|597.24|599.54|597.34|599.35|597.15|0
1640612110000|2021-12-27 13:35:10|599.54|597.34|599.63|597.43|599.63|597.43|599.54|597.34|0
1640612120000|2021-12-27 13:35:20|599.73|597.53|599.73|597.53|599.73|597.53|599.54|597.34|0
1640612130000|2021-12-27 13:35:30|599.54|597.34|599.54|597.34|599.54|597.34|599.54|597.34|0
1640612170000|2021-12-27 13:36:10|599.35|597.15|599.73|597.53|599.73|597.53|599.35|597.15|0
1640612200000|2021-12-27 13:36:40|599.54|597.34|599.54|597.34|599.54|597.34|599.54|597.34|0
1640612220000|2021-12-27 13:37:00|599.73|597.53|599.54|597.34|599.73|597.53|599.54|597.34|0
1640612240000|2021-12-27 13:37:20|599.73|597.53|599.92|597.72|599.92|597.72|599.73|597.53|0
1640612270000|2021-12-27 13:37:50|600.11|597.91|600.11|597.91|600.11|597.91|600.11|597.91|0
1640612300000|2021-12-27 13:38:20|600.3|598.1|600.3|598.1|600.3|598.1|600.3|598.1|0
1640612330000|2021-12-27 13:38:50|600.11|597.91|600.3|598.1|600.3|598.1|600.11|597.91|0
1640612340000|2021-12-27 13:39:00|600.11|597.91|600.11|597.91|600.11|597.91|600.11|597.91|0
1640612360000|2021-12-27 13:39:20|600.3|598.1|600.11|597.91|600.3|598.1|600.11|597.91|0
1640612370000|2021-12-27 13:39:30|600.3|598.1|600.11|597.91|600.3|598.1|600.11|597.91|0
1640612380000|2021-12-27 13:39:40|600.3|598.1|600.11|597.91|600.3|598.1|600.11|597.91|0
1640612390000|2021-12-27 13:39:50|599.92|597.72|599.92|597.72|599.92|597.72|599.92|597.72|0
1640612400000|2021-12-27 13:40:00|600.11|597.91|600.68|598.48|600.68|598.48|600.11|597.91|0
1640612410000|2021-12-27 13:40:10|600.49|598.29|600.3|598.1|600.49|598.29|600.3|598.1|0
1640612420000|2021-12-27 13:40:20|600.2|598|600.3|598.1|600.3|598.1|600.11|597.91|0
1640612430000|2021-12-27 13:40:30|600.11|597.91|600.11|597.91|600.11|597.91|600.11|597.91|0
1640612460000|2021-12-27 13:41:00|599.92|597.72|600.11|597.91|600.11|597.91|599.92|597.72|0
1640612470000|2021-12-27 13:41:10|599.92|597.72|599.92|597.72|599.92|597.72|599.92|597.72|0
1640612480000|2021-12-27 13:41:20|600.11|597.91|600.11|597.91|600.11|597.91|600.11|597.91|0
1640612490000|2021-12-27 13:41:30|599.92|597.72|599.92|597.72|599.92|597.72|599.92|597.72|0
1640612530000|2021-12-27 13:42:10|600.11|597.91|600.11|597.91|600.11|597.91|600.11|597.91|0
1640612550000|2021-12-27 13:42:30|599.92|597.72|600.11|597.91|600.11|597.91|599.92|597.72|0
1640612570000|2021-12-27 13:42:50|599.92|597.72|599.92|597.72|599.92|597.72|599.92|597.72|0
1640612580000|2021-12-27 13:43:00|600.11|597.91|600.11|597.91|600.11|597.91|600.11|597.91|0
1640612600000|2021-12-27 13:43:20|600.3|598.1|600.3|598.1|600.3|598.1|600.3|598.1|0
1640612620000|2021-12-27 13:43:40|600.11|597.91|600.11|597.91|600.11|597.91|600.11|597.91|0
1640612640000|2021-12-27 13:44:00|600.3|598.1|600.3|598.1|600.3|598.1|600.3|598.1|0
1640612660000|2021-12-27 13:44:20|600.49|598.29|600.49|598.29|600.49|598.29|600.49|598.29|0
1640612670000|2021-12-27 13:44:30|600.68|598.48|600.68|598.48|600.68|598.48|600.68|598.48|0
1640612700000|2021-12-27 13:45:00|600.49|598.29|600.68|598.48|600.68|598.48|600.49|598.29|0
1640612720000|2021-12-27 13:45:20|600.49|598.29|600.49|598.29|600.49|598.29|600.49|598.29|0
1640612740000|2021-12-27 13:45:40|600.68|598.48|600.68|598.48|600.68|598.48|600.68|598.48|0
1640612750000|2021-12-27 13:45:50|600.87|598.67|600.87|598.67|600.87|598.67|600.87|598.67|0
1640612760000|2021-12-27 13:46:00|601.06|598.86|601.06|598.86|601.25|599.05|601.06|598.86|0
1640612790000|2021-12-27 13:46:30|601.25|599.05|601.06|598.86|601.25|599.05|601.06|598.86|0
1640612800000|2021-12-27 13:46:40|601.25|599.05|601.25|599.05|601.25|599.05|601.25|599.05|0
1640612830000|2021-12-27 13:47:10|601.44|599.24|601.25|599.05|601.44|599.24|601.25|599.05|0
1640612840000|2021-12-27 13:47:20|601.44|599.24|601.44|599.24|601.44|599.24|601.44|599.24|0
1640612850000|2021-12-27 13:47:30|601.63|599.43|601.44|599.24|601.63|599.43|601.44|599.24|0
1640612890000|2021-12-27 13:48:10|601.25|599.05|601.25|599.05|601.25|599.05|601.25|599.05|0
1640612910000|2021-12-27 13:48:30|601.06|598.86|601.25|599.05|601.25|599.05|601.06|598.86|0
1640612920000|2021-12-27 13:48:40|601.06|598.86|601.06|598.86|601.06|598.86|601.06|598.86|0
1640612940000|2021-12-27 13:49:00|601.25|599.05|601.06|598.86|601.25|599.05|601.06|598.86|0
1640612950000|2021-12-27 13:49:10|600.87|598.67|601.06|598.86|601.06|598.86|600.87|598.67|0
1640612960000|2021-12-27 13:49:20|600.87|598.67|600.86|598.66|600.87|598.67|600.67|598.47|0
1640612970000|2021-12-27 13:49:30|600.67|598.47|600.67|598.47|600.67|598.47|600.67|598.47|0
1640612980000|2021-12-27 13:49:40|600.48|598.28|600.67|598.47|600.67|598.47|600.48|598.28|0
1640612990000|2021-12-27 13:49:50|600.86|598.66|601.05|598.85|601.05|598.85|600.86|598.66|0
1640613000000|2021-12-27 13:50:00|600.86|598.66|600.67|598.47|600.86|598.66|600.67|598.47|0
1640613010000|2021-12-27 13:50:10|600.86|598.66|600.48|598.28|600.86|598.66|600.48|598.28|0
1640613050000|2021-12-27 13:50:50|600.67|598.47|600.67|598.47|600.67|598.47|600.67|598.47|0
1640613070000|2021-12-27 13:51:10|600.86|598.66|600.86|598.66|600.86|598.66|600.86|598.66|0
1640613130000|2021-12-27 13:52:10|601.05|598.85|601.05|598.85|601.05|598.85|600.86|598.66|0
1640613140000|2021-12-27 13:52:20|600.86|598.66|600.86|598.66|601.05|598.85|600.86|598.66|0
1640613150000|2021-12-27 13:52:30|599.35|597.15|599.35|597.15|599.35|597.15|599.35|597.15|0
1640613160000|2021-12-27 13:52:40|599.55|597.35|599.35|597.15|599.55|597.35|599.35|597.15|0
1640613170000|2021-12-27 13:52:50|601.23|599.03|601.23|599.03|601.23|599.03|601.23|599.03|0
1640613180000|2021-12-27 13:53:00|601.42|599.22|601.7|599.5|601.8|599.6|601.42|599.22|0
1640613190000|2021-12-27 13:53:10|601.61|599.41|601.8|599.6|601.8|599.6|601.61|599.41|0
1640613200000|2021-12-27 13:53:20|601.99|599.79|601.99|599.79|601.99|599.79|601.99|599.79|0
1640613210000|2021-12-27 13:53:30|602.18|599.98|601.99|599.79|602.18|599.98|601.99|599.79|0
1640613240000|2021-12-27 13:54:00|602.18|599.98|602.18|599.98|602.18|599.98|602.18|599.98|0
1640613250000|2021-12-27 13:54:10|601.99|599.79|601.99|599.79|601.99|599.79|601.99|599.79|0
1640613260000|2021-12-27 13:54:20|601.8|599.6|601.8|599.6|601.8|599.6|601.8|599.6|0
1640613280000|2021-12-27 13:54:40|601.61|599.41|601.41|599.21|601.61|599.41|601.41|599.21|0
1640613290000|2021-12-27 13:54:50|601.61|599.41|601.61|599.41|601.61|599.41|601.61|599.41|0
1640613300000|2021-12-27 13:55:00|601.41|599.21|601.6|599.4|601.6|599.4|601.41|599.21|0
1640613310000|2021-12-27 13:55:10|601.41|599.21|601.41|599.21|601.41|599.21|601.41|599.21|0
1640613350000|2021-12-27 13:55:50|601.22|599.02|601.03|598.83|601.22|599.02|601.03|598.83|0
1640613390000|2021-12-27 13:56:30|601.22|599.02|601.22|599.02|601.22|599.02|601.22|599.02|0
1640613440000|2021-12-27 13:57:20|601.03|598.83|601.03|598.83|601.03|598.83|601.03|598.83|0
1640613450000|2021-12-27 13:57:30|600.84|598.64|600.84|598.64|600.84|598.64|600.84|598.64|0
1640613460000|2021-12-27 13:57:40|601.03|598.83|601.03|598.83|601.03|598.83|601.03|598.83|0
1640613480000|2021-12-27 13:58:00|601.22|599.02|601.22|599.02|601.22|599.02|601.22|599.02|0
1640613500000|2021-12-27 13:58:20|601.41|599.21|601.22|599.02|601.41|599.21|601.22|599.02|0
1640613510000|2021-12-27 13:58:30|601.31|599.11|601.22|599.02|601.31|599.11|601.22|599.02|0
1640613540000|2021-12-27 13:59:00|601.03|598.83|601.22|599.02|601.22|599.02|601.03|598.83|0
1640613550000|2021-12-27 13:59:10|601.03|598.83|601.03|598.83|601.03|598.83|601.03|598.83|0
1640613560000|2021-12-27 13:59:20|600.84|598.64|600.84|598.64|600.84|598.64|600.84|598.64|0
1640613580000|2021-12-27 13:59:40|600.65|598.45|600.65|598.45|600.65|598.45|600.65|598.45|0
1640613600000|2021-12-27 14:00:00|600.46|598.26|600.46|598.26|600.65|598.45|600.46|598.26|0
1640613650000|2021-12-27 14:00:50|600.65|598.45|600.65|598.45|600.65|598.45|600.65|598.45|0
1640613660000|2021-12-27 14:01:00|600.84|598.64|600.65|598.45|600.84|598.64|600.65|598.45|0
1640613670000|2021-12-27 14:01:10|600.74|598.54|600.84|598.64|600.84|598.64|600.74|598.54|0
1640613690000|2021-12-27 14:01:30|601.03|598.83|601.03|598.83|601.03|598.83|601.03|598.83|0
1640613740000|2021-12-27 14:02:20|600.93|598.73|600.93|598.73|600.93|598.73|600.93|598.73|0
1640613750000|2021-12-27 14:02:30|600.84|598.64|600.65|598.45|600.84|598.64|600.65|598.45|0
1640613770000|2021-12-27 14:02:50|600.46|598.26|600.46|598.26|600.46|598.26|600.46|598.26|0
1640613780000|2021-12-27 14:03:00|600.65|598.45|600.65|598.45|600.65|598.45|600.65|598.45|0
1640613790000|2021-12-27 14:03:10|600.46|598.26|600.46|598.26|600.46|598.26|600.46|598.26|0
1640613800000|2021-12-27 14:03:20|600.36|598.16|600.46|598.26|600.46|598.26|600.36|598.16|0
1640613810000|2021-12-27 14:03:30|600.27|598.07|600.27|598.07|600.27|598.07|600.27|598.07|0
1640613820000|2021-12-27 14:03:40|600.46|598.26|600.46|598.26|600.46|598.26|600.46|598.26|0
1640613840000|2021-12-27 14:04:00|600.55|598.35|600.46|598.26|600.55|598.35|600.46|598.26|0
1640613850000|2021-12-27 14:04:10|600.65|598.45|600.65|598.45|600.65|598.45|600.65|598.45|0
1640613860000|2021-12-27 14:04:20|601.03|598.83|601.03|598.83|601.03|598.83|601.03|598.83|0
1640613870000|2021-12-27 14:04:30|600.93|598.73|601.03|598.83|601.03|598.83|600.84|598.64|0
1640613880000|2021-12-27 14:04:40|600.84|598.64|600.84|598.64|600.84|598.64|600.84|598.64|0
1640613920000|2021-12-27 14:05:20|600.65|598.45|600.84|598.64|600.84|598.64|600.65|598.45|0
1640613940000|2021-12-27 14:05:40|601.22|599.02|601.22|599.02|601.22|599.02|601.22|599.02|0
1640613960000|2021-12-27 14:06:00|601.41|599.21|601.41|599.21|601.41|599.21|601.41|599.21|0
1640613970000|2021-12-27 14:06:10|601.6|599.4|601.6|599.4|601.6|599.4|601.6|599.4|0
1640613980000|2021-12-27 14:06:20|601.41|599.21|601.41|599.21|601.41|599.21|601.41|599.21|0
1640613990000|2021-12-27 14:06:30|601.22|599.02|601.03|598.83|601.22|599.02|601.03|598.83|0
1640614030000|2021-12-27 14:07:10|601.22|599.02|601.22|599.02|601.22|599.02|601.22|599.02|0
1640614040000|2021-12-27 14:07:20|601.03|598.83|600.84|598.64|601.03|598.83|600.84|598.64|0
1640614050000|2021-12-27 14:07:30|600.65|598.45|600.46|598.26|600.65|598.45|600.46|598.26|0
1640614090000|2021-12-27 14:08:10|600.27|598.07|600.27|598.07|600.27|598.07|600.27|598.07|0
1640614100000|2021-12-27 14:08:20|600.08|597.88|599.89|597.69|600.08|597.88|599.89|597.69|0
1640614110000|2021-12-27 14:08:30|600.08|597.88|600.08|597.88|600.08|597.88|599.89|597.69|0
1640614120000|2021-12-27 14:08:40|599.89|597.69|600.08|597.88|600.08|597.88|599.89|597.69|0
1640614130000|2021-12-27 14:08:50|599.89|597.69|599.89|597.69|599.89|597.69|599.89|597.69|0
1640614140000|2021-12-27 14:09:00|599.7|597.5|599.89|597.69|599.89|597.69|599.7|597.5|0
1640614150000|2021-12-27 14:09:10|600.08|597.88|600.08|597.88|600.08|597.88|600.08|597.88|0
1640614170000|2021-12-27 14:09:30|600.27|598.07|600.27|598.07|600.27|598.07|600.27|598.07|0
1640614180000|2021-12-27 14:09:40|600.46|598.26|600.46|598.26|600.46|598.26|600.46|598.26|0
1640614190000|2021-12-27 14:09:50|600.65|598.45|600.27|598.07|600.65|598.45|600.27|598.07|0
1640614200000|2021-12-27 14:10:00|600.46|598.26|600.46|598.26|600.46|598.26|600.46|598.26|0
1640614210000|2021-12-27 14:10:10|600.65|598.45|600.65|598.45|600.65|598.45|600.65|598.45|0
1640614220000|2021-12-27 14:10:20|600.46|598.26|600.27|598.07|600.46|598.26|600.27|598.07|0
1640614230000|2021-12-27 14:10:30|600.46|598.26|600.46|598.26|600.46|598.26|600.46|598.26|0
1640614250000|2021-12-27 14:10:50|600.27|598.07|600.46|598.26|600.46|598.26|600.27|598.07|0
1640614290000|2021-12-27 14:11:30|600.65|598.45|600.65|598.45|600.65|598.45|600.65|598.45|0
1640614310000|2021-12-27 14:11:50|600.84|598.64|600.84|598.64|600.84|598.64|600.84|598.64|0
1640614330000|2021-12-27 14:12:10|600.65|598.45|600.84|598.64|600.84|598.64|600.65|598.45|0
1640614360000|2021-12-27 14:12:40|601.03|598.83|601.03|598.83|601.03|598.83|601.03|598.83|0
1640614370000|2021-12-27 14:12:50|600.84|598.64|600.84|598.64|600.84|598.64|600.84|598.64|0
1640614380000|2021-12-27 14:13:00|601.03|598.83|600.84|598.64|601.03|598.83|600.84|598.64|0
1640614390000|2021-12-27 14:13:10|601.03|598.83|601.03|598.83|601.03|598.83|601.03|598.83|0
1640614420000|2021-12-27 14:13:40|600.93|598.73|601.03|598.83|601.03|598.83|600.93|598.73|0
1640614440000|2021-12-27 14:14:00|601.02|598.82|601.02|598.82|601.02|598.82|601.02|598.82|0
1640614450000|2021-12-27 14:14:10|600.83|598.63|600.93|598.73|601.02|598.82|600.83|598.63|0
1640614460000|2021-12-27 14:14:20|600.83|598.63|600.83|598.63|600.83|598.63|600.83|598.63|0
1640614470000|2021-12-27 14:14:30|601.02|598.82|601.02|598.82|601.02|598.82|601.02|598.82|0
1640614480000|2021-12-27 14:14:40|600.83|598.63|601.02|598.82|601.02|598.82|600.83|598.63|0
1640614510000|2021-12-27 14:15:10|600.83|598.63|600.83|598.63|600.83|598.63|600.83|598.63|0
1640614520000|2021-12-27 14:15:20|601.02|598.82|600.83|598.63|601.02|598.82|600.83|598.63|0
1640614530000|2021-12-27 14:15:30|601.02|598.82|601.02|598.82|601.02|598.82|601.02|598.82|0
1640614540000|2021-12-27 14:15:40|600.83|598.63|600.83|598.63|600.83|598.63|600.83|598.63|0
1640614560000|2021-12-27 14:16:00|600.64|598.44|600.83|598.63|600.83|598.63|600.64|598.44|0
1640614570000|2021-12-27 14:16:10|600.64|598.44|600.64|598.44|600.64|598.44|600.64|598.44|0
1640614580000|2021-12-27 14:16:20|600.83|598.63|601.02|598.82|601.02|598.82|600.83|598.63|0
1640614600000|2021-12-27 14:16:40|601.21|599.01|601.21|599.01|601.21|599.01|601.21|599.01|0
1640614610000|2021-12-27 14:16:50|601.4|599.2|601.4|599.2|601.4|599.2|601.4|599.2|0
1640614620000|2021-12-27 14:17:00|601.21|599.01|601.02|598.82|601.21|599.01|601.02|598.82|0
1640614630000|2021-12-27 14:17:10|601.21|599.01|601.02|598.82|601.21|599.01|601.02|598.82|0
1640614640000|2021-12-27 14:17:20|600.83|598.63|600.45|598.25|600.83|598.63|600.45|598.25|0
1640614650000|2021-12-27 14:17:30|600.64|598.44|600.83|598.63|600.83|598.63|600.64|598.44|0
1640614680000|2021-12-27 14:18:00|601.02|598.82|600.83|598.63|601.02|598.82|600.83|598.63|0
1640614690000|2021-12-27 14:18:10|600.64|598.44|600.64|598.44|600.64|598.44|600.64|598.44|0
1640614700000|2021-12-27 14:18:20|600.45|598.25|600.45|598.25|600.45|598.25|600.45|598.25|0
1640614710000|2021-12-27 14:18:30|600.26|598.06|600.26|598.06|600.26|598.06|600.26|598.06|0
1640614720000|2021-12-27 14:18:40|600.45|598.25|600.26|598.06|600.45|598.25|600.26|598.06|0
1640614730000|2021-12-27 14:18:50|599.88|597.68|599.88|597.68|599.88|597.68|599.88|597.68|0
1640614740000|2021-12-27 14:19:00|600.07|597.87|600.07|597.87|600.07|597.87|600.07|597.87|0
1640614750000|2021-12-27 14:19:10|599.97|597.77|600.07|597.87|600.07|597.87|599.97|597.77|0
1640614760000|2021-12-27 14:19:20|599.97|597.77|599.69|597.49|600.07|597.87|599.69|597.49|0
1640614770000|2021-12-27 14:19:30|599.88|597.68|599.88|597.68|599.88|597.68|599.69|597.49|0
1640614790000|2021-12-27 14:19:50|599.69|597.49|599.69|597.49|599.69|597.49|599.69|597.49|0
1640614800000|2021-12-27 14:20:00|599.88|597.68|599.88|597.68|599.88|597.68|599.88|597.68|0
1640614810000|2021-12-27 14:20:10|600.07|597.87|600.07|597.87|600.26|598.06|600.07|597.87|0
1640614820000|2021-12-27 14:20:20|599.97|597.77|599.97|597.77|599.97|597.77|599.97|597.77|0
1640614830000|2021-12-27 14:20:30|600.07|597.87|600.07|597.87|600.07|597.87|599.97|597.77|0
1640614840000|2021-12-27 14:20:40|599.97|597.77|599.88|597.68|599.97|597.77|599.88|597.68|0
1640614860000|2021-12-27 14:21:00|599.69|597.49|599.69|597.49|599.69|597.49|599.69|597.49|0
1640614870000|2021-12-27 14:21:10|599.5|597.3|599.5|597.3|599.5|597.3|599.5|597.3|0
1640614880000|2021-12-27 14:21:20|599.69|597.49|599.88|597.68|599.88|597.68|599.69|597.49|0
1640614890000|2021-12-27 14:21:30|600.07|597.87|600.07|597.87|600.07|597.87|600.07|597.87|0
1640614900000|2021-12-27 14:21:40|600.26|598.06|600.26|598.06|600.26|598.06|600.26|598.06|0
1640614910000|2021-12-27 14:21:50|600.07|597.87|600.35|598.15|600.35|598.15|600.07|597.87|0
1640614920000|2021-12-27 14:22:00|600.45|598.25|600.45|598.25|600.45|598.25|600.45|598.25|0
1640614970000|2021-12-27 14:22:50|600.64|598.44|600.64|598.44|600.64|598.44|600.64|598.44|0
1640615030000|2021-12-27 14:23:50|600.45|598.25|600.45|598.25|600.45|598.25|600.45|598.25|0
1640615040000|2021-12-27 14:24:00|600.64|598.44|600.45|598.25|600.64|598.44|600.45|598.25|0
1640615080000|2021-12-27 14:24:40|600.26|598.06|600.26|598.06|600.26|598.06|600.26|598.06|0
1640615100000|2021-12-27 14:25:00|600.07|597.87|600.07|597.87|600.07|597.87|600.07|597.87|0
1640615110000|2021-12-27 14:25:10|599.88|597.68|599.88|597.68|599.88|597.68|599.69|597.49|0
1640615120000|2021-12-27 14:25:20|599.69|597.49|599.31|597.11|599.69|597.49|599.31|597.11|0
1640615130000|2021-12-27 14:25:30|599.5|597.3|599.69|597.49|599.69|597.49|599.5|597.3|0
1640615140000|2021-12-27 14:25:40|599.88|597.68|599.69|597.49|599.88|597.68|599.69|597.49|0
1640615150000|2021-12-27 14:25:50|599.88|597.68|599.88|597.68|599.88|597.68|599.88|597.68|0
1640615180000|2021-12-27 14:26:20|598.93|596.73|599.31|597.11|599.31|597.11|598.93|596.73|0
1640615200000|2021-12-27 14:26:40|599.5|597.3|599.5|597.3|599.5|597.3|599.5|597.3|0
1640615210000|2021-12-27 14:26:50|599.69|597.49|599.69|597.49|599.69|597.49|599.69|597.49|0
1640615220000|2021-12-27 14:27:00|599.88|597.68|599.88|597.68|599.88|597.68|599.88|597.68|0
1640615240000|2021-12-27 14:27:20|599.69|597.49|599.88|597.68|599.88|597.68|599.69|597.49|0
1640615250000|2021-12-27 14:27:30|599.69|597.49|599.88|597.68|599.88|597.68|599.69|597.49|0
1640615270000|2021-12-27 14:27:50|599.69|597.49|599.69|597.49|599.69|597.49|599.69|597.49|0
1640615280000|2021-12-27 14:28:00|599.5|597.3|599.31|597.11|599.5|597.3|599.31|597.11|0
1640615290000|2021-12-27 14:28:10|599.5|597.3|599.5|597.3|599.5|597.3|599.31|597.11|0
1640615300000|2021-12-27 14:28:20|599.31|597.11|599.31|597.11|599.31|597.11|599.31|597.11|0
1640615310000|2021-12-27 14:28:30|599.5|597.3|599.31|597.11|599.5|597.3|599.31|597.11|0
1640615320000|2021-12-27 14:28:40|599.5|597.3|599.31|597.11|599.5|597.3|599.31|597.11|0
1640615330000|2021-12-27 14:28:50|599.21|597.01|599.21|597.01|599.21|597.01|599.21|597.01|0
1640615340000|2021-12-27 14:29:00|599.31|597.11|599.12|596.92|599.31|597.11|599.12|596.92|0
1640615350000|2021-12-27 14:29:10|599.31|597.11|599.12|596.92|599.31|597.11|599.12|596.92|0
1640615370000|2021-12-27 14:29:30|599.31|597.11|598.74|596.54|599.5|597.3|598.74|596.54|0
1640615380000|2021-12-27 14:29:40|598.55|596.35|598.36|596.16|598.55|596.35|598.36|596.16|0
1640615400000|2021-12-27 14:30:00|598.74|596.54|598.74|596.54|598.93|596.73|598.55|596.35|0
1640615410000|2021-12-27 14:30:10|598.36|596.16|599.69|597.49|599.69|597.49|598.36|596.16|0
1640615420000|2021-12-27 14:30:20|600.07|597.87|600.83|598.63|600.83|598.63|600.07|597.87|0
1640615430000|2021-12-27 14:30:30|600.64|598.44|602.35|600.15|602.35|600.15|600.64|598.44|0
1640615440000|2021-12-27 14:30:40|602.16|599.96|602.35|600.15|603.01|600.81|602.16|599.96|0
1640615450000|2021-12-27 14:30:50|602.16|599.96|602.35|600.15|602.35|600.15|602.16|599.96|0
1640615460000|2021-12-27 14:31:00|602.54|600.34|602.54|600.34|602.54|600.34|602.54|600.34|0
1640615470000|2021-12-27 14:31:10|602.92|600.72|602.73|600.53|602.92|600.72|602.54|600.34|0
1640615480000|2021-12-27 14:31:20|603.11|600.91|603.68|601.48|603.68|601.48|603.11|600.91|0
1640615490000|2021-12-27 14:31:30|603.87|601.67|604.44|602.24|604.44|602.24|603.87|601.67|0
1640615500000|2021-12-27 14:31:40|604.25|602.05|604.25|602.05|604.25|602.05|604.06|601.86|0
1640615510000|2021-12-27 14:31:50|604.82|602.62|605.01|602.81|605.01|602.81|604.82|602.62|0
1640615520000|2021-12-27 14:32:00|605.2|603|605.2|603|605.39|603.19|605.2|603|0
1640615530000|2021-12-27 14:32:10|605.01|602.81|605.01|602.81|605.01|602.81|604.82|602.62|0
1640615540000|2021-12-27 14:32:20|605.59|603.39|606.35|604.15|606.54|604.34|605.59|603.39|0
1640615550000|2021-12-27 14:32:30|606.54|604.34|606.54|604.34|606.54|604.34|606.35|604.15|0
1640615560000|2021-12-27 14:32:40|606.73|604.53|606.73|604.53|606.73|604.53|606.54|604.34|0
1640615570000|2021-12-27 14:32:50|606.54|604.34|606.54|604.34|607.11|604.91|606.54|604.34|0
1640615580000|2021-12-27 14:33:00|606.73|604.53|606.54|604.34|606.73|604.53|606.54|604.34|0
1640615590000|2021-12-27 14:33:10|606.73|604.53|606.73|604.53|606.92|604.72|606.73|604.53|0
1640615600000|2021-12-27 14:33:20|606.82|604.62|606.92|604.72|606.92|604.72|606.73|604.53|0
1640615610000|2021-12-27 14:33:30|606.73|604.53|606.35|604.15|606.92|604.72|606.35|604.15|0
1640615620000|2021-12-27 14:33:40|606.16|603.96|606.16|603.96|606.54|604.34|606.16|603.96|0
1640615630000|2021-12-27 14:33:50|605.97|603.77|606.16|603.96|606.16|603.96|605.97|603.77|0
1640615640000|2021-12-27 14:34:00|606.35|604.15|606.35|604.15|606.35|604.15|606.35|604.15|0
1640615650000|2021-12-27 14:34:10|606.16|603.96|605.58|603.38|606.16|603.96|605.58|603.38|0
1640615660000|2021-12-27 14:34:20|605.39|603.19|605.39|603.19|605.39|603.19|605.01|602.81|0
1640615670000|2021-12-27 14:34:30|605.2|603|604.82|602.62|605.2|603|604.82|602.62|0
1640615680000|2021-12-27 14:34:40|605.01|602.81|605.01|602.81|605.2|603|605.01|602.81|0
1640615690000|2021-12-27 14:34:50|604.82|602.62|604.82|602.62|605.01|602.81|604.82|602.62|0
1640615700000|2021-12-27 14:35:00|604.25|602.05|604.25|602.05|604.82|602.62|604.25|602.05|0
1640615710000|2021-12-27 14:35:10|604.44|602.24|604.44|602.24|604.82|602.62|604.44|602.24|0
1640615720000|2021-12-27 14:35:20|605.01|602.81|605.39|603.19|605.39|603.19|605.01|602.81|0
1640615730000|2021-12-27 14:35:30|605.2|603|605.96|603.76|605.96|603.76|605.2|603|0
1640615740000|2021-12-27 14:35:40|605.77|603.57|605.77|603.57|605.77|603.57|605.77|603.57|0
1640615750000|2021-12-27 14:35:50|605.96|603.76|606.16|603.96|606.16|603.96|605.96|603.76|0
1640615760000|2021-12-27 14:36:00|605.58|603.38|605.77|603.57|605.77|603.57|605.58|603.38|0
1640615770000|2021-12-27 14:36:10|605.39|603.19|605.77|603.57|605.77|603.57|605.39|603.19|0
1640615780000|2021-12-27 14:36:20|605.39|603.19|604.63|602.43|605.39|603.19|604.63|602.43|0
1640615790000|2021-12-27 14:36:30|604.82|602.62|605.2|603|605.2|603|604.63|602.43|0
1640615810000|2021-12-27 14:36:50|605.39|603.19|605.2|603|605.39|603.19|605.01|602.81|0
1640615820000|2021-12-27 14:37:00|605.39|603.19|605.01|602.81|605.39|603.19|604.82|602.62|0
1640615830000|2021-12-27 14:37:10|604.82|602.62|605.58|603.38|605.58|603.38|604.82|602.62|0
1640615840000|2021-12-27 14:37:20|605.77|603.57|605.58|603.38|605.77|603.57|605.58|603.38|0
1640615850000|2021-12-27 14:37:30|605.77|603.57|605.2|603|605.77|603.57|605.2|603|0
1640615860000|2021-12-27 14:37:40|605.39|603.19|605.01|602.81|605.39|603.19|605.01|602.81|0
1640615870000|2021-12-27 14:37:50|605.39|603.19|605.96|603.76|605.96|603.76|605.2|603|0
1640615880000|2021-12-27 14:38:00|606.15|603.95|605.2|603|606.15|603.95|605.2|603|0
1640615890000|2021-12-27 14:38:10|605.39|603.19|605.39|603.19|605.77|603.57|605.39|603.19|0
1640615900000|2021-12-27 14:38:20|605.77|603.57|605.96|603.76|605.96|603.76|605.58|603.38|0
1640615910000|2021-12-27 14:38:30|605.77|603.57|605.96|603.76|605.96|603.76|605.77|603.57|0
1640615920000|2021-12-27 14:38:40|606.15|603.95|605.96|603.76|606.15|603.95|605.96|603.76|0
1640615930000|2021-12-27 14:38:50|606.15|603.95|605.96|603.76|606.15|603.95|605.96|603.76|0
1640615940000|2021-12-27 14:39:00|606.15|603.95|606.54|604.34|606.54|604.34|606.15|603.95|0
1640615950000|2021-12-27 14:39:10|606.73|604.53|606.54|604.34|606.73|604.53|606.34|604.14|0
1640615960000|2021-12-27 14:39:20|605.77|603.57|605.77|603.57|605.77|603.57|605.58|603.38|0
1640615970000|2021-12-27 14:39:30|605.58|603.38|605.58|603.38|605.96|603.76|605.58|603.38|0
1640615980000|2021-12-27 14:39:40|605.2|603|605.39|603.19|605.39|603.19|605.2|603|0
1640615990000|2021-12-27 14:39:50|605.58|603.38|605.2|603|605.77|603.57|605.01|602.81|0
1640616000000|2021-12-27 14:40:00|605.58|603.38|605.58|603.38|605.77|603.57|605.39|603.19|0
1640616010000|2021-12-27 14:40:10|605.77|603.57|605.58|603.38|605.77|603.57|605.2|603|0
1640616020000|2021-12-27 14:40:20|605.39|603.19|605.77|603.57|605.77|603.57|605.2|603|0
1640616030000|2021-12-27 14:40:30|605.58|603.38|605.39|603.19|605.58|603.38|605.39|603.19|0
1640616040000|2021-12-27 14:40:40|605.58|603.38|605.58|603.38|605.58|603.38|605.58|603.38|0
1640616050000|2021-12-27 14:40:50|605.77|603.57|606.15|603.95|606.15|603.95|605.58|603.38|0
1640616060000|2021-12-27 14:41:00|606.53|604.33|606.34|604.14|606.53|604.33|606.34|604.14|0
1640616070000|2021-12-27 14:41:10|606.15|603.95|605.96|603.76|606.15|603.95|605.96|603.76|0
1640616080000|2021-12-27 14:41:20|605.77|603.57|606.15|603.95|606.15|603.95|605.77|603.57|0
1640616090000|2021-12-27 14:41:30|605.77|603.57|605.58|603.38|605.77|603.57|605.58|603.38|0
1640616100000|2021-12-27 14:41:40|605.77|603.57|605.77|603.57|605.77|603.57|605.58|603.38|0
1640616110000|2021-12-27 14:41:50|605.96|603.76|605.96|603.76|605.96|603.76|605.96|603.76|0
1640616120000|2021-12-27 14:42:00|606.34|604.14|606.53|604.33|606.53|604.33|605.96|603.76|0
1640616130000|2021-12-27 14:42:10|606.34|604.14|605.96|603.76|606.34|604.14|605.77|603.57|0
1640616140000|2021-12-27 14:42:20|606.15|603.95|606.15|603.95|606.15|603.95|606.15|603.95|0
1640616150000|2021-12-27 14:42:30|606.34|604.14|606.34|604.14|606.34|604.14|606.15|603.95|0
1640616160000|2021-12-27 14:42:40|606.15|603.95|607.11|604.91|607.11|604.91|606.15|603.95|0
1640616170000|2021-12-27 14:42:50|607.3|605.1|607.87|605.67|607.87|605.67|607.3|605.1|0
1640616180000|2021-12-27 14:43:00|607.68|605.48|607.3|605.1|607.68|605.48|607.2|605|0
1640616190000|2021-12-27 14:43:10|607.49|605.29|607.3|605.1|607.49|605.29|607.3|605.1|0
1640616200000|2021-12-27 14:43:20|607.49|605.29|607.11|604.91|607.49|605.29|607.11|604.91|0
1640616210000|2021-12-27 14:43:30|606.72|604.52|607.11|604.91|607.11|604.91|606.72|604.52|0
1640616220000|2021-12-27 14:43:40|607.3|605.1|607.11|604.91|607.3|605.1|607.11|604.91|0
1640616230000|2021-12-27 14:43:50|607.3|605.1|607.2|605|607.3|605.1|607.11|604.91|0
1640616240000|2021-12-27 14:44:00|607.3|605.1|607.3|605.1|607.3|605.1|607.3|605.1|0
1640616250000|2021-12-27 14:44:10|607.11|604.91|607.11|604.91|607.11|604.91|607.11|604.91|0
1640616260000|2021-12-27 14:44:20|606.91|604.71|607.49|605.29|607.49|605.29|606.91|604.71|0
1640616270000|2021-12-27 14:44:30|607.3|605.1|607.11|604.91|607.68|605.48|607.11|604.91|0
1640616280000|2021-12-27 14:44:40|607.3|605.1|607.11|604.91|607.3|605.1|607.11|604.91|0
1640616290000|2021-12-27 14:44:50|606.91|604.71|606.15|603.95|606.91|604.71|606.15|603.95|0
1640616300000|2021-12-27 14:45:00|605.77|603.57|606.91|604.71|607.11|604.91|605.77|603.57|0
1640616310000|2021-12-27 14:45:10|606.72|604.52|605.96|603.76|606.72|604.52|605.96|603.76|0
1640616320000|2021-12-27 14:45:20|605.77|603.57|605.58|603.38|605.77|603.57|605.39|603.19|0
1640616330000|2021-12-27 14:45:30|605.39|603.19|605.2|603|605.39|603.19|605.1|602.9|0
1640616340000|2021-12-27 14:45:40|605.01|602.81|605.77|603.57|605.77|603.57|605.01|602.81|0
1640616350000|2021-12-27 14:45:50|605.96|603.76|605.58|603.38|606.05|603.85|605.58|603.38|0
1640616360000|2021-12-27 14:46:00|605.96|603.76|606.05|603.85|606.05|603.85|605.96|603.76|0
1640616370000|2021-12-27 14:46:10|606.34|604.14|607.1|604.9|607.1|604.9|606.34|604.14|0
1640616380000|2021-12-27 14:46:20|606.72|604.52|606.53|604.33|606.81|604.61|606.53|604.33|0
1640616390000|2021-12-27 14:46:30|606.72|604.52|606.34|604.14|606.72|604.52|606.34|604.14|0
1640616400000|2021-12-27 14:46:40|606.43|604.23|606.15|603.95|606.43|604.23|606.15|603.95|0
1640616420000|2021-12-27 14:47:00|605.96|603.76|605.96|603.76|605.96|603.76|605.77|603.57|0
1640616430000|2021-12-27 14:47:10|606.34|604.14|606.34|604.14|606.34|604.14|605.96|603.76|0
1640616440000|2021-12-27 14:47:20|606.53|604.33|606.43|604.23|606.72|604.52|606.43|604.23|0
1640616450000|2021-12-27 14:47:30|605.96|603.76|606.05|603.85|606.24|604.04|605.96|603.76|0
1640616460000|2021-12-27 14:47:40|605.86|603.66|605.58|603.38|605.86|603.66|605.39|603.19|0
1640616470000|2021-12-27 14:47:50|605.48|603.28|605.39|603.19|605.48|603.28|605.2|603|0
1640616480000|2021-12-27 14:48:00|606.34|604.14|606.53|604.33|606.53|604.33|606.34|604.14|0
1640616490000|2021-12-27 14:48:10|606.91|604.71|607.1|604.9|607.1|604.9|606.91|604.71|0
1640616500000|2021-12-27 14:48:20|607.49|605.29|607.49|605.29|607.49|605.29|607.49|605.29|0
1640616510000|2021-12-27 14:48:30|607.1|604.9|606.91|604.71|607.1|604.9|606.81|604.61|0
1640616520000|2021-12-27 14:48:40|606.72|604.52|606.91|604.71|606.91|604.71|606.72|604.52|0
1640616530000|2021-12-27 14:48:50|607.1|604.9|607.48|605.28|607.68|605.48|607.1|604.9|0
1640616540000|2021-12-27 14:49:00|607.29|605.09|607.48|605.28|607.68|605.48|607.29|605.09|0
1640616550000|2021-12-27 14:49:10|607.68|605.48|607.68|605.48|607.68|605.48|607.68|605.48|0
1640616560000|2021-12-27 14:49:20|607.58|605.38|607.68|605.48|607.68|605.48|607.58|605.38|0
1640616570000|2021-12-27 14:49:30|607.87|605.67|608.25|606.05|608.25|606.05|607.87|605.67|0
1640616580000|2021-12-27 14:49:40|608.44|606.24|608.06|605.86|608.44|606.24|608.06|605.86|0
1640616590000|2021-12-27 14:49:50|608.44|606.24|609.2|607|609.2|607|608.44|606.24|0
1640616600000|2021-12-27 14:50:00|608.44|606.24|608.63|606.43|608.63|606.43|608.44|606.24|0
1640616610000|2021-12-27 14:50:10|609.2|607|609.2|607|609.2|607|609.01|606.81|0
1640616620000|2021-12-27 14:50:20|609.39|607.19|609.39|607.19|609.59|607.39|609.39|607.19|0
1640616630000|2021-12-27 14:50:30|609.2|607|609.97|607.77|609.97|607.77|609.2|607|0
1640616640000|2021-12-27 14:50:40|610.16|607.96|610.16|607.96|610.16|607.96|609.97|607.77|0
1640616650000|2021-12-27 14:50:50|610.54|608.34|610.73|608.53|610.73|608.53|610.54|608.34|0
1640616660000|2021-12-27 14:51:00|610.54|608.34|610.73|608.53|610.73|608.53|610.35|608.15|0
1640616670000|2021-12-27 14:51:10|610.63|608.43|610.54|608.34|610.73|608.53|610.54|608.34|0
1640616680000|2021-12-27 14:51:20|610.73|608.53|610.73|608.53|610.73|608.53|610.73|608.53|0
1640616690000|2021-12-27 14:51:30|610.54|608.34|610.92|608.72|610.92|608.72|610.54|608.34|0
1640616700000|2021-12-27 14:51:40|611.12|608.92|610.92|608.72|611.12|608.92|610.92|608.72|0
1640616720000|2021-12-27 14:52:00|610.73|608.53|610.73|608.53|610.92|608.72|610.73|608.53|0
1640616730000|2021-12-27 14:52:10|610.63|608.43|610.73|608.53|610.92|608.72|610.63|608.43|0
1640616740000|2021-12-27 14:52:20|610.54|608.34|610.92|608.72|610.92|608.72|610.54|608.34|0
1640616750000|2021-12-27 14:52:30|611.11|608.91|610.92|608.72|611.11|608.91|610.92|608.72|0
1640616760000|2021-12-27 14:52:40|611.11|608.91|610.92|608.72|611.11|608.91|610.92|608.72|0
1640616770000|2021-12-27 14:52:50|610.54|608.34|609.97|607.77|610.54|608.34|609.97|607.77|0
1640616780000|2021-12-27 14:53:00|609.2|607|609.01|606.81|609.2|607|608.63|606.43|0
1640616790000|2021-12-27 14:53:10|608.72|606.52|607.48|605.28|608.72|606.52|607.48|605.28|0
1640616800000|2021-12-27 14:53:20|607.67|605.47|607.67|605.47|607.67|605.47|607.48|605.28|0
1640616810000|2021-12-27 14:53:30|608.06|605.86|607.67|605.47|608.06|605.86|607.67|605.47|0
1640616820000|2021-12-27 14:53:40|607.48|605.28|607.48|605.28|607.86|605.66|607.48|605.28|0
1640616830000|2021-12-27 14:53:50|607.67|605.47|607.67|605.47|607.67|605.47|607.48|605.28|0
1640616840000|2021-12-27 14:54:00|607.48|605.28|606.91|604.71|607.48|605.28|606.91|604.71|0
1640616850000|2021-12-27 14:54:10|606.72|604.52|606.53|604.33|606.91|604.71|606.53|604.33|0
1640616860000|2021-12-27 14:54:20|606.34|604.14|606.15|603.95|606.34|604.14|606.15|603.95|0
1640616870000|2021-12-27 14:54:30|606.53|604.33|606.15|603.95|606.53|604.33|606.15|603.95|0
1640616880000|2021-12-27 14:54:40|606.34|604.14|606.72|604.52|606.72|604.52|606.34|604.14|0
1640616890000|2021-12-27 14:54:50|606.34|604.14|606.34|604.14|606.34|604.14|606.15|603.95|0
1640616900000|2021-12-27 14:55:00|606.53|604.33|606.53|604.33|606.53|604.33|606.53|604.33|0
1640616910000|2021-12-27 14:55:10|606.34|604.14|606.53|604.33|606.53|604.33|606.34|604.14|0
1640616920000|2021-12-27 14:55:20|606.34|604.14|606.34|604.14|606.34|604.14|606.15|603.95|0
1640616930000|2021-12-27 14:55:30|606.15|603.95|606.15|603.95|606.15|603.95|606.15|603.95|0
1640616940000|2021-12-27 14:55:40|605.95|603.75|606.15|603.95|606.34|604.14|605.95|603.75|0
1640616950000|2021-12-27 14:55:50|606.34|604.14|606.15|603.95|606.34|604.14|606.15|603.95|0
1640616960000|2021-12-27 14:56:00|606.34|604.14|606.53|604.33|606.53|604.33|606.34|604.14|0
1640616970000|2021-12-27 14:56:10|606.34|604.14|607.1|604.9|607.1|604.9|606.34|604.14|0
1640616980000|2021-12-27 14:56:20|606.91|604.71|606.91|604.71|606.91|604.71|606.91|604.71|0
1640616990000|2021-12-27 14:56:30|606.72|604.52|606.72|604.52|606.72|604.52|606.72|604.52|0
1640617000000|2021-12-27 14:56:40|606.91|604.71|607.1|604.9|607.1|604.9|606.91|604.71|0
1640617010000|2021-12-27 14:56:50|607.29|605.09|607.38|605.18|607.38|605.18|607.29|605.09|0
1640617020000|2021-12-27 14:57:00|607.48|605.28|607.29|605.09|607.67|605.47|607.29|605.09|0
1640617030000|2021-12-27 14:57:10|606.91|604.71|606.72|604.52|606.91|604.71|606.53|604.33|0
1640617040000|2021-12-27 14:57:20|606.91|604.71|606.91|604.71|606.91|604.71|606.72|604.52|0
1640617050000|2021-12-27 14:57:30|606.72|604.52|606.53|604.33|606.72|604.52|606.53|604.33|0
1640617070000|2021-12-27 14:57:50|606.34|604.14|608.88|606.68|608.88|606.68|606.34|604.14|0
1640617080000|2021-12-27 14:58:00|609.07|606.87|609.07|606.87|609.07|606.87|608.88|606.68|0
1640617090000|2021-12-27 14:58:10|608.88|606.68|608.88|606.68|609.07|606.87|608.69|606.49|0
1640617100000|2021-12-27 14:58:20|609.07|606.87|608.88|606.68|609.07|606.87|608.88|606.68|0
1640617110000|2021-12-27 14:58:30|609.07|606.87|609.07|606.87|609.07|606.87|608.88|606.68|0
1640617120000|2021-12-27 14:58:40|608.88|606.68|609.26|607.06|609.26|607.06|608.88|606.68|0
1640617130000|2021-12-27 14:58:50|609.07|606.87|609.45|607.25|609.45|607.25|609.07|606.87|0
1640617150000|2021-12-27 14:59:10|609.64|607.44|609.45|607.25|609.64|607.44|609.45|607.25|0
1640617160000|2021-12-27 14:59:20|609.26|607.06|609.45|607.25|609.45|607.25|609.26|607.06|0
1640617170000|2021-12-27 14:59:30|609.35|607.15|609.26|607.06|609.45|607.25|609.26|607.06|0
1640617180000|2021-12-27 14:59:40|609.45|607.25|609.26|607.06|609.45|607.25|609.26|607.06|0
1640617190000|2021-12-27 14:59:50|609.64|607.44|609.64|607.44|609.83|607.63|609.64|607.44|0
1640617200000|2021-12-27 15:00:00|610.21|608.01|609.45|607.25|610.21|608.01|609.45|607.25|0
1640617210000|2021-12-27 15:00:10|609.07|606.87|609.83|607.63|609.83|607.63|609.07|606.87|0
1640617220000|2021-12-27 15:00:20|609.26|607.06|609.45|607.25|609.45|607.25|609.26|607.06|0
1640617230000|2021-12-27 15:00:30|609.26|607.06|609.64|607.44|609.64|607.44|609.26|607.06|0
1640617240000|2021-12-27 15:00:40|609.83|607.63|610.02|607.82|610.02|607.82|609.83|607.63|0
1640617250000|2021-12-27 15:00:50|610.21|608.01|610.4|608.2|610.59|608.39|610.21|608.01|0
1640617260000|2021-12-27 15:01:00|610.02|607.82|610.21|608.01|610.21|608.01|610.02|607.82|0
1640617270000|2021-12-27 15:01:10|610.78|608.58|610.59|608.39|610.78|608.58|610.4|608.2|0
1640617280000|2021-12-27 15:01:20|610.78|608.58|611.35|609.15|611.35|609.15|610.78|608.58|0
1640617290000|2021-12-27 15:01:30|611.54|609.34|610.97|608.77|611.54|609.34|610.97|608.77|0
1640617300000|2021-12-27 15:01:40|611.16|608.96|610.97|608.77|611.16|608.96|610.97|608.77|0
1640617310000|2021-12-27 15:01:50|611.35|609.15|611.35|609.15|611.35|609.15|611.16|608.96|0
1640617320000|2021-12-27 15:02:00|611.54|609.34|610.35|608.15|611.54|609.34|610.35|608.15|0
1640617330000|2021-12-27 15:02:10|610.16|607.96|610.16|607.96|610.16|607.96|609.97|607.77|0
1640617340000|2021-12-27 15:02:20|609.97|607.77|610.16|607.96|610.16|607.96|609.97|607.77|0
1640617350000|2021-12-27 15:02:30|610.35|608.15|610.35|608.15|610.54|608.34|610.35|608.15|0
1640617360000|2021-12-27 15:02:40|610.16|607.96|610.73|608.53|610.73|608.53|610.16|607.96|0
1640617370000|2021-12-27 15:02:50|610.92|608.72|610.73|608.53|610.92|608.72|610.54|608.34|0
1640617380000|2021-12-27 15:03:00|611.11|608.91|610.73|608.53|611.11|608.91|610.73|608.53|0
1640617390000|2021-12-27 15:03:10|610.92|608.72|610.92|608.72|610.92|608.72|610.73|608.53|0
1640617400000|2021-12-27 15:03:20|611.11|608.91|611.11|608.91|611.11|608.91|610.92|608.72|0
1640617410000|2021-12-27 15:03:30|610.92|608.72|610.92|608.72|610.92|608.72|610.92|608.72|0
1640617420000|2021-12-27 15:03:40|611.11|608.91|611.3|609.1|611.3|609.1|610.92|608.72|0
1640617430000|2021-12-27 15:03:50|611.11|608.91|611.68|609.48|611.68|609.48|611.11|608.91|0
1640617440000|2021-12-27 15:04:00|611.88|609.68|611.68|609.48|611.88|609.68|611.49|609.29|0
1640617450000|2021-12-27 15:04:10|611.87|609.67|612.07|609.87|612.07|609.87|611.87|609.67|0
1640617460000|2021-12-27 15:04:20|611.87|609.67|612.07|609.87|612.07|609.87|611.87|609.67|0
1640617470000|2021-12-27 15:04:30|611.87|609.67|611.68|609.48|611.87|609.67|611.49|609.29|0
1640617480000|2021-12-27 15:04:40|611.87|609.67|612.26|610.06|612.26|610.06|611.87|609.67|0
1640617490000|2021-12-27 15:04:50|612.07|609.87|612.26|610.06|612.26|610.06|612.07|609.87|0
1640617500000|2021-12-27 15:05:00|612.07|609.87|612.64|610.44|612.64|610.44|612.07|609.87|0
1640617510000|2021-12-27 15:05:10|612.45|610.25|612.45|610.25|612.64|610.44|612.45|610.25|0
1640617520000|2021-12-27 15:05:20|612.83|610.63|612.83|610.63|613.02|610.82|612.83|610.63|0
1640617530000|2021-12-27 15:05:30|613.02|610.82|613.02|610.82|613.02|610.82|613.02|610.82|0
1640617540000|2021-12-27 15:05:40|613.21|611.01|613.21|611.01|613.21|611.01|613.02|610.82|0
1640617550000|2021-12-27 15:05:50|613.02|610.82|613.21|611.01|613.21|611.01|613.02|610.82|0
1640617560000|2021-12-27 15:06:00|613.4|611.2|613.4|611.2|613.4|611.2|613.4|611.2|0
1640617570000|2021-12-27 15:06:10|613.21|611.01|613.21|611.01|613.21|611.01|613.21|611.01|0
1640617580000|2021-12-27 15:06:20|613.02|610.82|612.83|610.63|613.02|610.82|612.83|610.63|0
1640617590000|2021-12-27 15:06:30|613.02|610.82|612.64|610.44|613.02|610.82|612.64|610.44|0
1640617600000|2021-12-27 15:06:40|612.45|610.25|612.06|609.86|612.45|610.25|612.06|609.86|0
1640617610000|2021-12-27 15:06:50|611.87|609.67|611.68|609.48|611.87|609.67|611.68|609.48|0
1640617620000|2021-12-27 15:07:00|611.87|609.67|612.26|610.06|612.26|610.06|611.87|609.67|0
1640617630000|2021-12-27 15:07:10|612.45|610.25|612.64|610.44|612.64|610.44|612.45|610.25|0
1640617640000|2021-12-27 15:07:20|612.83|610.63|612.83|610.63|613.02|610.82|612.83|610.63|0
1640617650000|2021-12-27 15:07:30|613.21|611.01|613.4|611.2|613.4|611.2|613.21|611.01|0
1640617660000|2021-12-27 15:07:40|613.21|611.01|613.59|611.39|613.59|611.39|613.21|611.01|0
1640617670000|2021-12-27 15:07:50|613.4|611.2|613.4|611.2|613.59|611.39|613.4|611.2|0
1640617680000|2021-12-27 15:08:00|613.21|611.01|613.02|610.82|613.21|611.01|613.02|610.82|0
1640617690000|2021-12-27 15:08:10|613.21|611.01|613.02|610.82|613.21|611.01|613.02|610.82|0
1640617700000|2021-12-27 15:08:20|613.21|611.01|613.02|610.82|613.21|611.01|613.02|610.82|0
1640617710000|2021-12-27 15:08:30|612.83|610.63|613.02|610.82|613.02|610.82|612.83|610.63|0
1640617720000|2021-12-27 15:08:40|612.92|610.72|613.02|610.82|613.02|610.82|612.83|610.63|0
1640617730000|2021-12-27 15:08:50|612.83|610.63|612.83|610.63|613.02|610.82|612.83|610.63|0
1640617740000|2021-12-27 15:09:00|613.02|610.82|612.83|610.63|613.02|610.82|612.83|610.63|0
1640617750000|2021-12-27 15:09:10|613.02|610.82|613.4|611.2|613.4|611.2|613.02|610.82|0
1640617760000|2021-12-27 15:09:20|613.49|611.29|613.49|611.29|613.49|611.29|613.49|611.29|0
1640617770000|2021-12-27 15:09:30|613.4|611.2|613.98|611.78|613.98|611.78|613.4|611.2|0
1640617780000|2021-12-27 15:09:40|614.17|611.97|614.55|612.35|614.55|612.35|614.17|611.97|0
1640617790000|2021-12-27 15:09:50|614.36|612.16|614.55|612.35|614.55|612.35|614.36|612.16|0
1640617800000|2021-12-27 15:10:00|614.36|612.16|614.36|612.16|614.36|612.16|614.17|611.97|0
1640617810000|2021-12-27 15:10:10|614.17|611.97|614.36|612.16|614.36|612.16|613.98|611.78|0
1640617820000|2021-12-27 15:10:20|614.74|612.54|614.36|612.16|614.74|612.54|614.36|612.16|0
1640617830000|2021-12-27 15:10:30|614.17|611.97|613.4|611.2|614.17|611.97|613.4|611.2|0
1640617840000|2021-12-27 15:10:40|613.21|611.01|613.59|611.39|613.59|611.39|613.21|611.01|0
1640617850000|2021-12-27 15:10:50|613.78|611.58|613.21|611.01|613.78|611.58|613.21|611.01|0
1640617860000|2021-12-27 15:11:00|613.02|610.82|613.59|611.39|613.59|611.39|613.02|610.82|0
1640617870000|2021-12-27 15:11:10|613.78|611.58|613.78|611.58|613.78|611.58|613.78|611.58|0
1640617880000|2021-12-27 15:11:20|613.59|611.39|613.59|611.39|613.59|611.39|613.59|611.39|0
1640617890000|2021-12-27 15:11:30|613.4|611.2|613.59|611.39|613.59|611.39|613.4|611.2|0
1640617900000|2021-12-27 15:11:40|613.78|611.58|613.4|611.2|613.78|611.58|613.21|611.01|0
1640617910000|2021-12-27 15:11:50|613.21|611.01|613.21|611.01|613.4|611.2|613.21|611.01|0
1640617920000|2021-12-27 15:12:00|613.59|611.39|613.78|611.58|613.78|611.58|613.59|611.39|0
1640617930000|2021-12-27 15:12:10|613.68|611.48|613.59|611.39|613.68|611.48|613.59|611.39|0
1640617940000|2021-12-27 15:12:20|613.78|611.58|613.78|611.58|613.78|611.58|613.59|611.39|0
1640617950000|2021-12-27 15:12:30|613.59|611.39|613.21|611.01|613.59|611.39|613.21|611.01|0
1640617960000|2021-12-27 15:12:40|613.4|611.2|613.21|611.01|613.4|611.2|613.21|611.01|0
1640617970000|2021-12-27 15:12:50|613.4|611.2|613.4|611.2|613.4|611.2|613.4|611.2|0
1640617980000|2021-12-27 15:13:00|613.59|611.39|614.17|611.97|614.17|611.97|613.59|611.39|0
1640617990000|2021-12-27 15:13:10|614.36|612.16|614.36|612.16|614.36|612.16|614.36|612.16|0
1640618000000|2021-12-27 15:13:20|614.16|611.96|614.16|611.96|614.16|611.96|614.16|611.96|0
1640618010000|2021-12-27 15:13:30|613.97|611.77|613.78|611.58|613.97|611.77|613.78|611.58|0
1640618020000|2021-12-27 15:13:40|613.97|611.77|614.16|611.96|614.16|611.96|613.97|611.77|0
1640618030000|2021-12-27 15:13:50|614.26|612.06|614.36|612.16|614.36|612.16|614.26|612.06|0
1640618040000|2021-12-27 15:14:00|614.16|611.96|614.36|612.16|614.36|612.16|614.16|611.96|0
1640618050000|2021-12-27 15:14:10|614.55|612.35|614.55|612.35|614.55|612.35|614.55|612.35|0
1640618060000|2021-12-27 15:14:20|614.36|612.16|614.16|611.96|614.36|612.16|614.16|611.96|0
1640618070000|2021-12-27 15:14:30|614.55|612.35|614.55|612.35|614.55|612.35|614.55|612.35|0
1640618080000|2021-12-27 15:14:40|614.74|612.54|614.74|612.54|614.74|612.54|614.55|612.35|0
1640618090000|2021-12-27 15:14:50|614.55|612.35|614.74|612.54|614.74|612.54|614.55|612.35|0
1640618100000|2021-12-27 15:15:00|614.55|612.35|614.74|612.54|614.74|612.54|614.55|612.35|0
1640618110000|2021-12-27 15:15:10|614.93|612.73|614.16|611.96|614.93|612.73|614.16|611.96|0
1640618120000|2021-12-27 15:15:20|613.78|611.58|613.78|611.58|613.78|611.58|613.78|611.58|0
1640618130000|2021-12-27 15:15:30|613.97|611.77|613.97|611.77|613.97|611.77|613.97|611.77|0
1640618140000|2021-12-27 15:15:40|614.16|611.96|614.36|612.16|614.36|612.16|614.16|611.96|0
1640618150000|2021-12-27 15:15:50|614.16|611.96|614.16|611.96|614.16|611.96|614.16|611.96|0
1640618160000|2021-12-27 15:16:00|613.97|611.77|613.97|611.77|613.97|611.77|613.97|611.77|0
1640618170000|2021-12-27 15:16:10|613.78|611.58|614.16|611.96|614.16|611.96|613.78|611.58|0
1640618190000|2021-12-27 15:16:30|613.97|611.77|613.59|611.39|613.97|611.77|613.59|611.39|0
1640618200000|2021-12-27 15:16:40|613.78|611.58|613.97|611.77|613.97|611.77|613.78|611.58|0
1640618210000|2021-12-27 15:16:50|614.16|611.96|614.16|611.96|614.16|611.96|614.16|611.96|0
1640618220000|2021-12-27 15:17:00|613.78|611.58|613.97|611.77|613.97|611.77|613.78|611.58|0
1640618230000|2021-12-27 15:17:10|614.16|611.96|613.97|611.77|614.16|611.96|613.97|611.77|0
1640618240000|2021-12-27 15:17:20|614.16|611.96|614.16|611.96|614.16|611.96|613.97|611.77|0
1640618250000|2021-12-27 15:17:30|613.97|611.77|614.16|611.96|614.16|611.96|613.97|611.77|0
1640618260000|2021-12-27 15:17:40|614.35|612.15|614.16|611.96|614.35|612.15|614.16|611.96|0
1640618270000|2021-12-27 15:17:50|614.55|612.35|614.74|612.54|614.74|612.54|614.55|612.35|0
1640618280000|2021-12-27 15:18:00|614.55|612.35|614.74|612.54|614.74|612.54|614.55|612.35|0
1640618300000|2021-12-27 15:18:20|614.55|612.35|614.55|612.35|614.55|612.35|614.35|612.15|0
1640618310000|2021-12-27 15:18:30|614.74|612.54|614.55|612.35|614.74|612.54|614.55|612.35|0
1640618320000|2021-12-27 15:18:40|614.74|612.54|614.54|612.34|614.74|612.54|614.54|612.34|0
1640618330000|2021-12-27 15:18:50|614.35|612.15|614.35|612.15|614.54|612.34|614.35|612.15|0
1640618340000|2021-12-27 15:19:00|614.54|612.34|614.35|612.15|614.74|612.54|614.35|612.15|0
1640618350000|2021-12-27 15:19:10|614.74|612.54|614.74|612.54|614.74|612.54|614.74|612.54|0
1640618360000|2021-12-27 15:19:20|614.54|612.34|614.54|612.34|614.54|612.34|614.54|612.34|0
1640618370000|2021-12-27 15:19:30|614.35|612.15|614.35|612.15|614.35|612.15|614.16|611.96|0
1640618380000|2021-12-27 15:19:40|614.16|611.96|614.16|611.96|614.35|612.15|614.16|611.96|0
1640618390000|2021-12-27 15:19:50|614.54|612.34|614.74|612.54|614.74|612.54|614.54|612.34|0
1640618400000|2021-12-27 15:20:00|614.93|612.73|614.93|612.73|614.93|612.73|614.93|612.73|0
1640618410000|2021-12-27 15:20:10|615.31|613.11|615.31|613.11|615.31|613.11|615.31|613.11|0
1640618420000|2021-12-27 15:20:20|615.12|612.92|614.35|612.15|615.12|612.92|614.35|612.15|0
1640618430000|2021-12-27 15:20:30|614.54|612.34|614.54|612.34|614.74|612.54|614.54|612.34|0
1640618440000|2021-12-27 15:20:40|614.44|612.24|614.74|612.54|614.74|612.54|614.44|612.24|0
1640618450000|2021-12-27 15:20:50|614.93|612.73|615.12|612.92|615.31|613.11|614.93|612.73|0
1640618460000|2021-12-27 15:21:00|615.5|613.3|615.69|613.49|615.69|613.49|615.5|613.3|0
1640618470000|2021-12-27 15:21:10|615.5|613.3|615.69|613.49|615.69|613.49|615.5|613.3|0
1640618480000|2021-12-27 15:21:20|615.5|613.3|615.69|613.49|615.69|613.49|615.5|613.3|0
1640618490000|2021-12-27 15:21:30|615.88|613.68|616.08|613.88|616.08|613.88|615.88|613.68|0
1640618500000|2021-12-27 15:21:40|615.88|613.68|616.08|613.88|616.08|613.88|615.88|613.68|0
1640618510000|2021-12-27 15:21:50|615.88|613.68|616.08|613.88|616.08|613.88|615.88|613.68|0
1640618520000|2021-12-27 15:22:00|616.27|614.07|616.08|613.88|616.27|614.07|615.88|613.68|0
1640618530000|2021-12-27 15:22:10|615.88|613.68|616.08|613.88|616.08|613.88|615.88|613.68|0
1640618540000|2021-12-27 15:22:20|616.27|614.07|616.27|614.07|616.27|614.07|616.08|613.88|0
1640618550000|2021-12-27 15:22:30|616.08|613.88|616.08|613.88|616.08|613.88|615.88|613.68|0
1640618560000|2021-12-27 15:22:40|616.27|614.07|616.46|614.26|616.46|614.26|616.27|614.07|0
1640618570000|2021-12-27 15:22:50|616.65|614.45|616.65|614.45|616.65|614.45|616.46|614.26|0
1640618580000|2021-12-27 15:23:00|616.84|614.64|616.65|614.45|616.84|614.64|616.46|614.26|0
1640618590000|2021-12-27 15:23:10|616.84|614.64|616.65|614.45|616.84|614.64|616.65|614.45|0
1640618600000|2021-12-27 15:23:20|616.84|614.64|617.03|614.83|617.03|614.83|616.84|614.64|0
1640618610000|2021-12-27 15:23:30|617.42|615.22|617.42|615.22|617.42|615.22|617.42|615.22|0
1640618620000|2021-12-27 15:23:40|617.22|615.02|617.61|615.41|617.61|615.41|617.22|615.02|0
1640618630000|2021-12-27 15:23:50|617.42|615.22|616.65|614.45|617.42|615.22|616.65|614.45|0
1640618640000|2021-12-27 15:24:00|617.42|615.22|616.84|614.64|617.42|615.22|616.84|614.64|0
1640618650000|2021-12-27 15:24:10|617.03|614.83|616.93|614.73|617.03|614.83|616.93|614.73|0
1640618660000|2021-12-27 15:24:20|617.03|614.83|616.84|614.64|617.03|614.83|616.65|614.45|0
1640618670000|2021-12-27 15:24:30|616.65|614.45|616.65|614.45|616.84|614.64|616.65|614.45|0
1640618680000|2021-12-27 15:24:40|616.27|614.07|616.46|614.26|616.65|614.45|616.27|614.07|0
1640618690000|2021-12-27 15:24:50|616.65|614.45|616.84|614.64|616.84|614.64|616.65|614.45|0
1640618710000|2021-12-27 15:25:10|617.03|614.83|616.46|614.26|617.03|614.83|616.46|614.26|0
1640618720000|2021-12-27 15:25:20|616.65|614.45|616.65|614.45|616.84|614.64|616.65|614.45|0
1640618730000|2021-12-27 15:25:30|616.46|614.26|616.27|614.07|616.46|614.26|616.27|614.07|0
1640618740000|2021-12-27 15:25:40|616.07|613.87|616.27|614.07|616.27|614.07|616.07|613.87|0
1640618750000|2021-12-27 15:25:50|616.07|613.87|616.26|614.06|616.26|614.06|616.07|613.87|0
1640618760000|2021-12-27 15:26:00|616.46|614.26|616.46|614.26|616.46|614.26|616.46|614.26|0
1640618770000|2021-12-27 15:26:10|616.26|614.06|616.26|614.06|616.26|614.06|616.26|614.06|0
1640618780000|2021-12-27 15:26:20|616.46|614.26|616.26|614.06|616.46|614.26|616.26|614.06|0
1640618790000|2021-12-27 15:26:30|616.46|614.26|616.65|614.45|616.65|614.45|616.26|614.06|0
1640618800000|2021-12-27 15:26:40|616.26|614.06|616.26|614.06|616.26|614.06|616.26|614.06|0
1640618810000|2021-12-27 15:26:50|616.46|614.26|616.46|614.26|616.46|614.26|616.26|614.06|0
1640618820000|2021-12-27 15:27:00|616.65|614.45|616.55|614.35|616.65|614.45|616.46|614.26|0
1640618830000|2021-12-27 15:27:10|616.65|614.45|616.65|614.45|616.65|614.45|616.65|614.45|0
1640618840000|2021-12-27 15:27:20|616.74|614.54|616.84|614.64|616.84|614.64|616.74|614.54|0
1640618850000|2021-12-27 15:27:30|616.65|614.45|616.65|614.45|616.65|614.45|616.65|614.45|0
1640618860000|2021-12-27 15:27:40|616.84|614.64|617.03|614.83|617.03|614.83|616.84|614.64|0
1640618870000|2021-12-27 15:27:50|617.22|615.02|617.03|614.83|617.22|615.02|617.03|614.83|0
1640618880000|2021-12-27 15:28:00|617.22|615.02|617.22|615.02|617.22|615.02|617.03|614.83|0
1640618890000|2021-12-27 15:28:10|617.41|615.21|617.8|615.6|617.8|615.6|617.41|615.21|0
1640618900000|2021-12-27 15:28:20|617.61|615.41|617.61|615.41|617.61|615.41|617.61|615.41|0
1640618910000|2021-12-27 15:28:30|617.99|615.79|618.37|616.17|618.37|616.17|617.99|615.79|0
1640618920000|2021-12-27 15:28:40|618.56|616.36|618.76|616.56|618.95|616.75|618.56|616.36|0
1640618930000|2021-12-27 15:28:50|618.37|616.17|618.56|616.36|618.56|616.36|618.37|616.17|0
1640618940000|2021-12-27 15:29:00|618.46|616.26|618.56|616.36|618.76|616.56|618.46|616.26|0
1640618950000|2021-12-27 15:29:10|618.76|616.56|618.76|616.56|618.76|616.56|618.76|616.56|0
1640618960000|2021-12-27 15:29:20|618.56|616.36|618.76|616.56|618.76|616.56|618.56|616.36|0
1640618970000|2021-12-27 15:29:30|618.95|616.75|619.33|617.13|619.33|617.13|618.95|616.75|0
1640618980000|2021-12-27 15:29:40|619.52|617.32|619.91|617.71|619.91|617.71|619.52|617.32|0
1640618990000|2021-12-27 15:29:50|619.72|617.52|619.91|617.71|619.91|617.71|619.72|617.52|0
1640619000000|2021-12-27 15:30:00|620.1|617.9|620.68|618.48|620.68|618.48|620.1|617.9|0
1640619010000|2021-12-27 15:30:10|620.87|618.67|620.87|618.67|620.87|618.67|620.68|618.48|0
1640619020000|2021-12-27 15:30:20|621.06|618.86|620.48|618.28|621.06|618.86|620.48|618.28|0
1640619030000|2021-12-27 15:30:30|620.29|618.09|620.48|618.28|620.48|618.28|620.29|618.09|0
1640619040000|2021-12-27 15:30:40|620.68|618.48|620.1|617.9|620.68|618.48|620.1|617.9|0
1640619050000|2021-12-27 15:30:50|620.48|618.28|619.52|617.32|620.48|618.28|619.52|617.32|0
1640619060000|2021-12-27 15:31:00|619.33|617.13|618.76|616.56|619.33|617.13|618.56|616.36|0
1640619070000|2021-12-27 15:31:10|618.56|616.36|618.76|616.56|618.76|616.56|618.56|616.36|0
1640619080000|2021-12-27 15:31:20|618.95|616.75|618.56|616.36|618.95|616.75|618.56|616.36|0
1640619090000|2021-12-27 15:31:30|618.18|615.98|618.37|616.17|618.37|616.17|618.18|615.98|0
1640619100000|2021-12-27 15:31:40|618.18|615.98|618.56|616.36|618.56|616.36|618.18|615.98|0
1640619110000|2021-12-27 15:31:50|618.76|616.56|618.95|616.75|618.95|616.75|618.76|616.56|0
1640619120000|2021-12-27 15:32:00|618.75|616.55|618.56|616.36|618.75|616.55|618.56|616.36|0
1640619130000|2021-12-27 15:32:10|618.75|616.55|618.18|615.98|618.75|616.55|618.18|615.98|0
1640619140000|2021-12-27 15:32:20|618.37|616.17|618.18|615.98|618.37|616.17|618.18|615.98|0
1640619150000|2021-12-27 15:32:30|618.37|616.17|618.27|616.07|618.37|616.17|618.27|616.07|0
1640619160000|2021-12-27 15:32:40|618.37|616.17|618.37|616.17|618.37|616.17|618.18|615.98|0
1640619170000|2021-12-27 15:32:50|618.18|615.98|618.56|616.36|618.56|616.36|618.18|615.98|0
1640619180000|2021-12-27 15:33:00|618.75|616.55|618.95|616.75|618.95|616.75|618.75|616.55|0
1640619190000|2021-12-27 15:33:10|618.75|616.55|618.75|616.55|618.95|616.75|618.75|616.55|0
1640619200000|2021-12-27 15:33:20|618.95|616.75|619.33|617.13|619.33|617.13|618.95|616.75|0
1640619210000|2021-12-27 15:33:30|619.52|617.32|619.71|617.51|619.71|617.51|619.52|617.32|0
1640619220000|2021-12-27 15:33:40|619.52|617.32|619.52|617.32|619.71|617.51|619.52|617.32|0
1640619230000|2021-12-27 15:33:50|619.71|617.51|619.91|617.71|619.91|617.71|619.71|617.51|0
1640619240000|2021-12-27 15:34:00|619.52|617.32|619.71|617.51|619.71|617.51|619.52|617.32|0
1640619250000|2021-12-27 15:34:10|619.91|617.71|619.71|617.51|619.91|617.71|619.71|617.51|0
1640619260000|2021-12-27 15:34:20|619.91|617.71|619.71|617.51|619.91|617.71|619.71|617.51|0
1640619270000|2021-12-27 15:34:30|619.91|617.71|620.1|617.9|620.1|617.9|619.91|617.71|0
1640619280000|2021-12-27 15:34:40|620.29|618.09|620.29|618.09|620.29|618.09|620.1|617.9|0
1640619290000|2021-12-27 15:34:50|620.48|618.28|620.48|618.28|620.48|618.28|620.48|618.28|0
1640619300000|2021-12-27 15:35:00|620.29|618.09|620.29|618.09|620.48|618.28|620.29|618.09|0
1640619310000|2021-12-27 15:35:10|620.1|617.9|619.91|617.71|620.1|617.9|619.91|617.71|0
1640619320000|2021-12-27 15:35:20|619.71|617.51|620.1|617.9|620.1|617.9|619.71|617.51|0
1640619330000|2021-12-27 15:35:30|620.29|618.09|620.1|617.9|620.29|618.09|620.1|617.9|0
1640619340000|2021-12-27 15:35:40|620.29|618.09|620.1|617.9|620.29|618.09|620.1|617.9|0
1640619350000|2021-12-27 15:35:50|620.29|618.09|620.29|618.09|620.29|618.09|620.1|617.9|0
1640619360000|2021-12-27 15:36:00|620.1|617.9|620.1|617.9|620.29|618.09|620.1|617.9|0
1640619370000|2021-12-27 15:36:10|619.71|617.51|619.52|617.32|619.71|617.51|619.52|617.32|0
1640619380000|2021-12-27 15:36:20|619.33|617.13|618.94|616.74|619.33|617.13|618.94|616.74|0
1640619390000|2021-12-27 15:36:30|619.14|616.94|619.52|617.32|619.52|617.32|619.14|616.94|0
1640619400000|2021-12-27 15:36:40|619.33|617.13|619.33|617.13|619.33|617.13|619.33|617.13|0
1640619410000|2021-12-27 15:36:50|619.14|616.94|619.71|617.51|619.71|617.51|619.14|616.94|0
1640619420000|2021-12-27 15:37:00|620.1|617.9|620.1|617.9|620.1|617.9|619.71|617.51|0
1640619430000|2021-12-27 15:37:10|620.29|618.09|620.1|617.9|620.29|618.09|619.9|617.7|0
1640619440000|2021-12-27 15:37:20|620.29|618.09|620.1|617.9|620.29|618.09|620.1|617.9|0
1640619450000|2021-12-27 15:37:30|620.29|618.09|620.67|618.47|620.67|618.47|620.29|618.09|0
1640619460000|2021-12-27 15:37:40|620.86|618.66|620.86|618.66|620.86|618.66|620.67|618.47|0
1640619480000|2021-12-27 15:38:00|620.76|618.56|620.67|618.47|620.76|618.56|620.48|618.28|0
1640619500000|2021-12-27 15:38:20|620.29|618.09|620.48|618.28|620.48|618.28|620.29|618.09|0
1640619510000|2021-12-27 15:38:30|620.67|618.47|620.86|618.66|620.86|618.66|620.67|618.47|0
1640619520000|2021-12-27 15:38:40|621.06|618.86|620.86|618.66|621.06|618.86|620.86|618.66|0
1640619530000|2021-12-27 15:38:50|621.06|618.86|621.06|618.86|621.06|618.86|621.06|618.86|0
1640619540000|2021-12-27 15:39:00|620.86|618.66|620.86|618.66|620.86|618.66|620.86|618.66|0
1640619550000|2021-12-27 15:39:10|621.06|618.86|621.06|618.86|621.25|619.05|621.06|618.86|0
1640619560000|2021-12-27 15:39:20|620.67|618.47|620.67|618.47|620.67|618.47|620.67|618.47|0
1640619570000|2021-12-27 15:39:30|620.86|618.66|620.86|618.66|620.86|618.66|620.86|618.66|0
1640619580000|2021-12-27 15:39:40|620.67|618.47|620.48|618.28|620.67|618.47|620.48|618.28|0
1640619590000|2021-12-27 15:39:50|620.67|618.47|620.86|618.66|620.86|618.66|620.67|618.47|0
1640619600000|2021-12-27 15:40:00|620.67|618.47|620.67|618.47|620.67|618.47|620.67|618.47|0
1640619610000|2021-12-27 15:40:10|620.48|618.28|620.67|618.47|620.67|618.47|620.48|618.28|0
1640619630000|2021-12-27 15:40:30|620.29|618.09|620.29|618.09|620.29|618.09|620.29|618.09|0
1640619640000|2021-12-27 15:40:40|619.9|617.7|619.71|617.51|619.9|617.7|619.71|617.51|0
1640619650000|2021-12-27 15:40:50|619.52|617.32|619.71|617.51|619.71|617.51|619.52|617.32|0
1640619660000|2021-12-27 15:41:00|619.9|617.7|620.29|618.09|620.29|618.09|619.9|617.7|0
1640619670000|2021-12-27 15:41:10|620.48|618.28|619.9|617.7|620.48|618.28|619.9|617.7|0
1640619680000|2021-12-27 15:41:20|619.8|617.6|620.09|617.89|620.09|617.89|619.71|617.51|0
1640619690000|2021-12-27 15:41:30|619.9|617.7|619.52|617.32|619.9|617.7|619.52|617.32|0
1640619700000|2021-12-27 15:41:40|619.71|617.51|619.71|617.51|619.71|617.51|619.52|617.32|0
1640619710000|2021-12-27 15:41:50|619.9|617.7|619.9|617.7|619.9|617.7|619.71|617.51|0
1640619720000|2021-12-27 15:42:00|619.71|617.51|619.9|617.7|619.9|617.7|619.71|617.51|0
1640619730000|2021-12-27 15:42:10|620.09|617.89|620.67|618.47|620.67|618.47|620.09|617.89|0
1640619740000|2021-12-27 15:42:20|620.48|618.28|620.86|618.66|620.86|618.66|620.48|618.28|0
1640619750000|2021-12-27 15:42:30|620.67|618.47|620.67|618.47|620.67|618.47|620.67|618.47|0
1640619760000|2021-12-27 15:42:40|620.86|618.66|620.86|618.66|621.05|618.85|620.86|618.66|0
1640619770000|2021-12-27 15:42:50|621.05|618.85|621.05|618.85|621.05|618.85|620.86|618.66|0
1640619780000|2021-12-27 15:43:00|620.67|618.47|620.86|618.66|620.86|618.66|620.67|618.47|0
1640619790000|2021-12-27 15:43:10|620.67|618.47|620.67|618.47|620.67|618.47|620.67|618.47|0
1640619800000|2021-12-27 15:43:20|620.48|618.28|620.86|618.66|620.86|618.66|620.48|618.28|0
1640619810000|2021-12-27 15:43:30|620.67|618.47|620.86|618.66|620.86|618.66|620.67|618.47|0
1640619820000|2021-12-27 15:43:40|621.05|618.85|621.05|618.85|621.25|619.05|620.86|618.66|0
1640619830000|2021-12-27 15:43:50|620.86|618.66|621.25|619.05|621.25|619.05|620.86|618.66|0
1640619840000|2021-12-27 15:44:00|621.05|618.85|621.05|618.85|621.05|618.85|621.05|618.85|0
1640619850000|2021-12-27 15:44:10|621.25|619.05|621.05|618.85|621.25|619.05|621.05|618.85|0
1640619860000|2021-12-27 15:44:20|620.86|618.66|621.05|618.85|621.05|618.85|620.67|618.47|0
1640619870000|2021-12-27 15:44:30|621.25|619.05|621.25|619.05|621.25|619.05|621.25|619.05|0
1640619880000|2021-12-27 15:44:40|621.05|618.85|620.86|618.66|621.05|618.85|620.86|618.66|0
1640619890000|2021-12-27 15:44:50|621.05|618.85|620.67|618.47|621.05|618.85|620.67|618.47|0
1640619900000|2021-12-27 15:45:00|620.86|618.66|621.05|618.85|621.05|618.85|620.86|618.66|0
1640619910000|2021-12-27 15:45:10|621.25|619.05|621.05|618.85|621.25|619.05|621.05|618.85|0
1640619920000|2021-12-27 15:45:20|621.25|619.05|621.25|619.05|621.25|619.05|621.25|619.05|0
1640619930000|2021-12-27 15:45:30|621.44|619.24|621.25|619.05|621.44|619.24|621.25|619.05|0
1640619950000|2021-12-27 15:45:50|621.05|618.85|620.86|618.66|621.05|618.85|620.86|618.66|0
1640619960000|2021-12-27 15:46:00|620.95|618.75|620.67|618.47|621.15|618.95|620.67|618.47|0
1640619970000|2021-12-27 15:46:10|620.86|618.66|620.86|618.66|621.05|618.85|620.86|618.66|0
1640619980000|2021-12-27 15:46:20|620.67|618.47|620.67|618.47|620.67|618.47|620.48|618.28|0
1640619990000|2021-12-27 15:46:30|620.86|618.66|619.52|617.32|620.86|618.66|619.32|617.12|0
1640620000000|2021-12-27 15:46:40|619.32|617.12|619.52|617.32|619.52|617.32|619.13|616.93|0
1640620010000|2021-12-27 15:46:50|619.13|616.93|618.75|616.55|619.13|616.93|618.56|616.36|0
1640620020000|2021-12-27 15:47:00|618.94|616.74|618.94|616.74|618.94|616.74|618.75|616.55|0
1640620030000|2021-12-27 15:47:10|619.13|616.93|619.52|617.32|619.52|617.32|619.13|616.93|0
1640620040000|2021-12-27 15:47:20|619.71|617.51|619.32|617.12|619.71|617.51|619.32|617.12|0
1640620050000|2021-12-27 15:47:30|619.52|617.32|619.32|617.12|619.52|617.32|619.32|617.12|0
1640620060000|2021-12-27 15:47:40|619.13|616.93|619.32|617.12|619.32|617.12|618.94|616.74|0
1640620070000|2021-12-27 15:47:50|619.51|617.31|619.71|617.51|619.71|617.51|619.51|617.31|0
1640620080000|2021-12-27 15:48:00|620.09|617.89|620.28|618.08|620.28|618.08|619.9|617.7|0
1640620090000|2021-12-27 15:48:10|619.9|617.7|620.09|617.89|620.09|617.89|619.9|617.7|0
1640620100000|2021-12-27 15:48:20|620.28|618.08|620.09|617.89|620.28|618.08|620.09|617.89|0
1640620110000|2021-12-27 15:48:30|619.71|617.51|619.71|617.51|619.9|617.7|619.71|617.51|0
1640620120000|2021-12-27 15:48:40|619.51|617.31|619.32|617.12|619.51|617.31|619.32|617.12|0
1640620130000|2021-12-27 15:48:50|619.51|617.31|619.71|617.51|619.71|617.51|619.51|617.31|0
1640620140000|2021-12-27 15:49:00|620.09|617.89|620.09|617.89|620.09|617.89|619.9|617.7|0
1640620150000|2021-12-27 15:49:10|619.9|617.7|619.99|617.79|620.09|617.89|619.9|617.7|0
1640620160000|2021-12-27 15:49:20|620.09|617.89|620.09|617.89|620.09|617.89|620.09|617.89|0
1640620170000|2021-12-27 15:49:30|620.28|618.08|620.28|618.08|620.28|618.08|620.09|617.89|0
1640620190000|2021-12-27 15:49:50|620.47|618.27|620.47|618.27|620.47|618.27|620.47|618.27|0
1640620200000|2021-12-27 15:50:00|620.67|618.47|620.86|618.66|620.86|618.66|620.67|618.47|0
1640620210000|2021-12-27 15:50:10|621.05|618.85|621.44|619.24|621.44|619.24|621.05|618.85|0
1640620220000|2021-12-27 15:50:20|621.24|619.04|621.24|619.04|621.44|619.24|621.05|618.85|0
1640620230000|2021-12-27 15:50:30|621.05|618.85|621.05|618.85|621.05|618.85|620.86|618.66|0
1640620240000|2021-12-27 15:50:40|620.86|618.66|621.24|619.04|621.24|619.04|620.86|618.66|0
1640620250000|2021-12-27 15:50:50|620.86|618.66|620.67|618.47|620.86|618.66|620.67|618.47|0
1640620260000|2021-12-27 15:51:00|620.57|618.37|620.47|618.27|620.57|618.37|620.47|618.27|0
1640620270000|2021-12-27 15:51:10|620.86|618.66|620.86|618.66|620.86|618.66|620.67|618.47|0
1640620280000|2021-12-27 15:51:20|620.67|618.47|620.47|618.27|620.67|618.47|620.47|618.27|0
1640620290000|2021-12-27 15:51:30|620.28|618.08|620.67|618.47|620.67|618.47|620.28|618.08|0
1640620300000|2021-12-27 15:51:40|620.47|618.27|620.47|618.27|620.47|618.27|620.28|618.08|0
1640620310000|2021-12-27 15:51:50|620.67|618.47|620.67|618.47|620.67|618.47|620.67|618.47|0
1640620320000|2021-12-27 15:52:00|620.47|618.27|620.67|618.47|620.86|618.66|620.47|618.27|0
1640620340000|2021-12-27 15:52:20|620.47|618.27|620.67|618.47|620.67|618.47|620.47|618.27|0
1640620350000|2021-12-27 15:52:30|620.47|618.27|620.67|618.47|620.67|618.47|620.47|618.27|0
1640620360000|2021-12-27 15:52:40|620.86|618.66|620.86|618.66|620.86|618.66|620.67|618.47|0
1640620370000|2021-12-27 15:52:50|620.95|618.75|621.05|618.85|621.05|618.85|620.86|618.66|0
1640620380000|2021-12-27 15:53:00|620.86|618.66|621.05|618.85|621.05|618.85|620.86|618.66|0
1640620400000|2021-12-27 15:53:20|620.95|618.75|620.86|618.66|621.05|618.85|620.86|618.66|0
1640620410000|2021-12-27 15:53:30|620.76|618.56|620.66|618.46|620.86|618.66|620.66|618.46|0
1640620420000|2021-12-27 15:53:40|620.47|618.27|620.86|618.66|620.86|618.66|620.47|618.27|0
1640620430000|2021-12-27 15:53:50|620.66|618.46|621.05|618.85|621.05|618.85|620.66|618.46|0
1640620440000|2021-12-27 15:54:00|620.95|618.75|620.66|618.46|620.95|618.75|620.47|618.27|0
1640620450000|2021-12-27 15:54:10|620.47|618.27|620.47|618.27|620.66|618.46|620.47|618.27|0
1640620460000|2021-12-27 15:54:20|620.66|618.46|620.28|618.08|620.66|618.46|620.28|618.08|0
1640620470000|2021-12-27 15:54:30|620.47|618.27|620.28|618.08|620.47|618.27|620.28|618.08|0
1640620480000|2021-12-27 15:54:40|620.09|617.89|620.28|618.08|620.28|618.08|620.09|617.89|0
1640620490000|2021-12-27 15:54:50|620.09|617.89|620.28|618.08|620.28|618.08|620.09|617.89|0
1640620500000|2021-12-27 15:55:00|620.18|617.98|620.18|617.98|620.18|617.98|620.18|617.98|0
1640620510000|2021-12-27 15:55:10|620.28|618.08|620.09|617.89|620.28|618.08|620.09|617.89|0
1640620530000|2021-12-27 15:55:30|620.28|618.08|620.28|618.08|620.28|618.08|620.28|618.08|0
1640620540000|2021-12-27 15:55:40|620.47|618.27|620.47|618.27|620.47|618.27|620.47|618.27|0
1640620550000|2021-12-27 15:55:50|620.66|618.46|620.66|618.46|620.66|618.46|620.66|618.46|0
1640620560000|2021-12-27 15:56:00|620.47|618.27|621.05|618.85|621.05|618.85|620.47|618.27|0
1640620580000|2021-12-27 15:56:20|621.24|619.04|621.24|619.04|621.24|619.04|621.24|619.04|0
1640620590000|2021-12-27 15:56:30|621.05|618.85|621.05|618.85|621.24|619.04|621.05|618.85|0
1640620600000|2021-12-27 15:56:40|620.86|618.66|620.86|618.66|620.86|618.66|620.86|618.66|0
1640620610000|2021-12-27 15:56:50|621.14|618.94|621.24|619.04|621.24|619.04|621.14|618.94|0
1640620620000|2021-12-27 15:57:00|621.05|618.85|621.24|619.04|621.24|619.04|621.05|618.85|0
1640620650000|2021-12-27 15:57:30|621.43|619.23|621.33|619.13|621.43|619.23|621.33|619.13|0
1640620660000|2021-12-27 15:57:40|621.24|619.04|621.24|619.04|621.24|619.04|621.24|619.04|0
1640620670000|2021-12-27 15:57:50|621.43|619.23|621.43|619.23|621.43|619.23|621.43|619.23|0
1640620680000|2021-12-27 15:58:00|621.24|619.04|621.24|619.04|621.24|619.04|621.24|619.04|0
1640620690000|2021-12-27 15:58:10|621.43|619.23|621.43|619.23|621.43|619.23|621.43|619.23|0
1640620700000|2021-12-27 15:58:20|621.24|619.04|621.05|618.85|621.24|619.04|621.05|618.85|0
1640620710000|2021-12-27 15:58:30|621.24|619.04|621.24|619.04|621.24|619.04|621.05|618.85|0
1640620720000|2021-12-27 15:58:40|621.05|618.85|620.85|618.65|621.05|618.85|620.85|618.65|0
1640620730000|2021-12-27 15:58:50|621.05|618.85|621.05|618.85|621.05|618.85|620.85|618.65|0
1640620740000|2021-12-27 15:59:00|621.24|619.04|621.43|619.23|621.43|619.23|621.24|619.04|0
1640620750000|2021-12-27 15:59:10|621.62|619.42|621.62|619.42|621.62|619.42|621.62|619.42|0
1640620760000|2021-12-27 15:59:20|621.82|619.62|622.01|619.81|622.01|619.81|621.82|619.62|0
1640620770000|2021-12-27 15:59:30|621.82|619.62|622.39|620.19|622.39|620.19|621.82|619.62|0
1640620780000|2021-12-27 15:59:40|622.2|620|622.2|620|622.2|620|622.01|619.81|0
1640620790000|2021-12-27 15:59:50|622.01|619.81|622.39|620.19|622.39|620.19|622.01|619.81|0
1640620800000|2021-12-27 16:00:00|622.97|620.77|621.62|619.42|622.97|620.77|621.62|619.42|0
1640620810000|2021-12-27 16:00:10|622.39|620.19|622.01|619.81|622.39|620.19|622.01|619.81|0
1640620840000|2021-12-27 16:00:40|622.2|620|622.01|619.81|622.2|620|622.01|619.81|0
1640620850000|2021-12-27 16:00:50|622.2|620|622.58|620.38|622.58|620.38|622.01|619.81|0
1640620860000|2021-12-27 16:01:00|622.78|620.58|623.16|620.96|623.16|620.96|622.78|620.58|0
1640620870000|2021-12-27 16:01:10|622.97|620.77|622.78|620.58|622.97|620.77|622.58|620.38|0
1640620880000|2021-12-27 16:01:20|622.68|620.48|622.39|620.19|622.68|620.48|622.2|620|0
1640620890000|2021-12-27 16:01:30|622.58|620.38|622.58|620.38|622.58|620.38|622.58|620.38|0
1640620900000|2021-12-27 16:01:40|622.39|620.19|622.58|620.38|622.58|620.38|622.39|620.19|0
1640620910000|2021-12-27 16:01:50|622.39|620.19|622.58|620.38|622.58|620.38|622.39|620.19|0
1640620920000|2021-12-27 16:02:00|622.78|620.58|622.78|620.58|622.97|620.77|622.78|620.58|0
1640620930000|2021-12-27 16:02:10|622.97|620.77|622.97|620.77|622.97|620.77|622.97|620.77|0
1640620940000|2021-12-27 16:02:20|622.58|620.38|622.78|620.58|622.97|620.77|622.58|620.38|0
1640620950000|2021-12-27 16:02:30|622.58|620.38|622.58|620.38|622.78|620.58|622.58|620.38|0
1640620960000|2021-12-27 16:02:40|622.78|620.58|622.78|620.58|622.97|620.77|622.78|620.58|0
1640620970000|2021-12-27 16:02:50|622.97|620.77|622.97|620.77|622.97|620.77|622.78|620.58|0
1640620980000|2021-12-27 16:03:00|622.78|620.58|622.78|620.58|622.78|620.58|622.78|620.58|0
1640620990000|2021-12-27 16:03:10|622.77|620.57|622.77|620.57|622.97|620.77|622.77|620.57|0
1640621000000|2021-12-27 16:03:20|622.97|620.77|622.77|620.57|622.97|620.77|622.58|620.38|0
1640621010000|2021-12-27 16:03:30|622.97|620.77|622.97|620.77|622.97|620.77|622.97|620.77|0
1640621020000|2021-12-27 16:03:40|623.16|620.96|623.16|620.96|623.16|620.96|623.16|620.96|0
1640621030000|2021-12-27 16:03:50|622.97|620.77|622.97|620.77|623.16|620.96|622.97|620.77|0
1640621040000|2021-12-27 16:04:00|622.77|620.57|622.77|620.57|622.77|620.57|622.77|620.57|0
1640621050000|2021-12-27 16:04:10|622.97|620.77|622.97|620.77|622.97|620.77|622.97|620.77|0
1640621060000|2021-12-27 16:04:20|623.16|620.96|623.16|620.96|623.16|620.96|623.16|620.96|0
1640621070000|2021-12-27 16:04:30|623.35|621.15|623.35|621.15|623.54|621.34|623.35|621.15|0
1640621090000|2021-12-27 16:04:50|623.54|621.34|623.74|621.54|623.74|621.54|623.54|621.34|0
1640621100000|2021-12-27 16:05:00|623.93|621.73|623.54|621.34|623.93|621.73|623.54|621.34|0
1640621110000|2021-12-27 16:05:10|623.35|621.15|623.16|620.96|623.54|621.34|623.16|620.96|0
1640621120000|2021-12-27 16:05:20|622.97|620.77|622.97|620.77|622.97|620.77|622.97|620.77|0
1640621130000|2021-12-27 16:05:30|622.77|620.57|622.77|620.57|622.77|620.57|622.58|620.38|0
1640621140000|2021-12-27 16:05:40|622.58|620.38|622.58|620.38|622.58|620.38|622.58|620.38|0
1640621150000|2021-12-27 16:05:50|622.39|620.19|622.2|620|622.39|620.19|622.2|620|0
1640621160000|2021-12-27 16:06:00|622.48|620.28|622.39|620.19|622.58|620.38|622.39|620.19|0
1640621180000|2021-12-27 16:06:20|622.2|620|622.39|620.19|622.39|620.19|622.2|620|0
1640621190000|2021-12-27 16:06:30|622.2|620|622.39|620.19|622.39|620.19|622.2|620|0
1640621210000|2021-12-27 16:06:50|622.58|620.38|622.58|620.38|622.58|620.38|622.58|620.38|0
1640621220000|2021-12-27 16:07:00|622.39|620.19|622.39|620.19|622.39|620.19|622.39|620.19|0
1640621230000|2021-12-27 16:07:10|622.2|620|622|619.8|622.2|620|622|619.8|0
1640621240000|2021-12-27 16:07:20|622.2|620|622|619.8|622.39|620.19|622|619.8|0
1640621250000|2021-12-27 16:07:30|621.62|619.42|621.81|619.61|622|619.8|621.62|619.42|0
1640621270000|2021-12-27 16:07:50|622|619.8|622|619.8|622|619.8|622|619.8|0
1640621280000|2021-12-27 16:08:00|622.2|620|622.39|620.19|622.39|620.19|622.2|620|0
1640621290000|2021-12-27 16:08:10|622.2|620|622.2|620|622.2|620|622.2|620|0
1640621300000|2021-12-27 16:08:20|622|619.8|622|619.8|622.2|620|622|619.8|0
1640621310000|2021-12-27 16:08:30|622.2|620|622.39|620.19|622.39|620.19|622.2|620|0
1640621320000|2021-12-27 16:08:40|622.58|620.38|622.96|620.76|622.96|620.76|622.58|620.38|0
1640621330000|2021-12-27 16:08:50|623.16|620.96|623.06|620.86|623.16|620.96|623.06|620.86|0
1640621340000|2021-12-27 16:09:00|622.96|620.76|622.77|620.57|622.96|620.76|622.77|620.57|0
1640621350000|2021-12-27 16:09:10|622.58|620.38|622.58|620.38|622.58|620.38|622.58|620.38|0
1640621360000|2021-12-27 16:09:20|622.39|620.19|622.19|619.99|622.39|620.19|622.19|619.99|0
1640621370000|2021-12-27 16:09:30|622.39|620.19|622.39|620.19|622.58|620.38|622.39|620.19|0
1640621380000|2021-12-27 16:09:40|622.58|620.38|622.96|620.76|622.96|620.76|622.58|620.38|0
1640621390000|2021-12-27 16:09:50|622.58|620.38|623.16|620.96|623.16|620.96|622.58|620.38|0
1640621410000|2021-12-27 16:10:10|623.25|621.05|623.44|621.24|623.44|621.24|623.25|621.05|0
1640621420000|2021-12-27 16:10:20|623.16|620.96|623.16|620.96|623.35|621.15|623.16|620.96|0
1640621430000|2021-12-27 16:10:30|622.96|620.76|623.35|621.15|623.35|621.15|622.96|620.76|0
1640621450000|2021-12-27 16:10:50|623.44|621.24|623.44|621.24|623.44|621.24|623.44|621.24|0
1640621460000|2021-12-27 16:11:00|623.35|621.15|623.35|621.15|623.54|621.34|623.35|621.15|0
1640621470000|2021-12-27 16:11:10|623.54|621.34|623.35|621.15|623.54|621.34|623.35|621.15|0
1640621480000|2021-12-27 16:11:20|623.16|620.96|623.35|621.15|623.35|621.15|623.16|620.96|0
1640621490000|2021-12-27 16:11:30|623.16|620.96|623.16|620.96|623.16|620.96|623.16|620.96|0
1640621500000|2021-12-27 16:11:40|623.35|621.15|623.35|621.15|623.35|621.15|623.35|621.15|0
1640621510000|2021-12-27 16:11:50|623.16|620.96|623.16|620.96|623.35|621.15|623.16|620.96|0
1640621520000|2021-12-27 16:12:00|623.35|621.15|623.16|620.96|623.35|621.15|623.16|620.96|0
1640621540000|2021-12-27 16:12:20|622.96|620.76|622.96|620.76|622.96|620.76|622.96|620.76|0
1640621550000|2021-12-27 16:12:30|623.16|620.96|623.16|620.96|623.16|620.96|623.16|620.96|0
1640621560000|2021-12-27 16:12:40|623.35|621.15|623.35|621.15|623.35|621.15|623.16|620.96|0
1640621570000|2021-12-27 16:12:50|623.16|620.96|623.15|620.95|623.35|621.15|623.15|620.95|0
1640621580000|2021-12-27 16:13:00|623.35|621.15|623.35|621.15|623.35|621.15|623.35|621.15|0
1640621590000|2021-12-27 16:13:10|623.54|621.34|623.54|621.34|623.54|621.34|623.54|621.34|0
1640621600000|2021-12-27 16:13:20|623.35|621.15|623.73|621.53|623.73|621.53|623.35|621.15|0
1640621610000|2021-12-27 16:13:30|623.92|621.72|623.92|621.72|623.92|621.72|623.92|621.72|0
1640621620000|2021-12-27 16:13:40|624.12|621.92|624.5|622.3|624.5|622.3|624.12|621.92|0
1640621630000|2021-12-27 16:13:50|624.7|622.5|624.12|621.92|624.7|622.5|623.92|621.72|0
1640621640000|2021-12-27 16:14:00|623.92|621.72|624.31|622.11|624.31|622.11|623.92|621.72|0
1640621650000|2021-12-27 16:14:10|624.12|621.92|624.5|622.3|624.5|622.3|624.12|621.92|0
1640621660000|2021-12-27 16:14:20|624.69|622.49|624.5|622.3|624.69|622.49|624.5|622.3|0
1640621680000|2021-12-27 16:14:40|624.31|622.11|624.12|621.92|624.31|622.11|624.12|621.92|0
1640621700000|2021-12-27 16:15:00|624.31|622.11|624.5|622.3|624.5|622.3|624.31|622.11|0
1640621710000|2021-12-27 16:15:10|624.69|622.49|624.31|622.11|624.69|622.49|624.31|622.11|0
1640621720000|2021-12-27 16:15:20|624.5|622.3|624.31|622.11|624.5|622.3|624.31|622.11|0
1640621730000|2021-12-27 16:15:30|624.12|621.92|624.12|621.92|624.12|621.92|624.12|621.92|0
1640621740000|2021-12-27 16:15:40|624.31|622.11|624.31|622.11|624.31|622.11|624.31|622.11|0
1640621750000|2021-12-27 16:15:50|624.12|621.92|624.12|621.92|624.12|621.92|623.92|621.72|0
1640621760000|2021-12-27 16:16:00|623.73|621.53|623.73|621.53|623.73|621.53|623.73|621.53|0
1640621770000|2021-12-27 16:16:10|623.54|621.34|622.96|620.76|623.54|621.34|622.96|620.76|0
1640621780000|2021-12-27 16:16:20|622.77|620.57|622.58|620.38|622.77|620.57|622.58|620.38|0
1640621790000|2021-12-27 16:16:30|622.77|620.57|622.19|619.99|622.77|620.57|622.19|619.99|0
1640621800000|2021-12-27 16:16:40|622.38|620.18|622.38|620.18|622.38|620.18|622.38|620.18|0
1640621810000|2021-12-27 16:16:50|622.19|619.99|622|619.8|622.19|619.99|622|619.8|0
1640621820000|2021-12-27 16:17:00|622.19|619.99|621.81|619.61|622.19|619.99|621.81|619.61|0
1640621830000|2021-12-27 16:17:10|621.61|619.41|621.32|619.12|621.61|619.41|621.32|619.12|0
1640621840000|2021-12-27 16:17:20|620.84|618.64|620.84|618.64|621.04|618.84|620.84|618.64|0
1640621850000|2021-12-27 16:17:30|620.65|618.45|620.84|618.64|620.84|618.64|620.65|618.45|0
1640621860000|2021-12-27 16:17:40|620.74|618.54|620.84|618.64|621.23|619.03|620.74|618.54|0
1640621870000|2021-12-27 16:17:50|621.04|618.84|621.42|619.22|621.42|619.22|621.04|618.84|0
1640621880000|2021-12-27 16:18:00|621.13|618.93|621.23|619.03|621.32|619.12|621.13|618.93|0
1640621890000|2021-12-27 16:18:10|621.42|619.22|621.42|619.22|621.42|619.22|621.42|619.22|0
1640621900000|2021-12-27 16:18:20|621.23|619.03|621.61|619.41|621.61|619.41|621.23|619.03|0
1640621910000|2021-12-27 16:18:30|621.71|619.51|621.81|619.61|621.81|619.61|621.61|619.41|0
1640621920000|2021-12-27 16:18:40|621.61|619.41|621.81|619.61|621.81|619.61|621.61|619.41|0
1640621930000|2021-12-27 16:18:50|621.61|619.41|621.61|619.41|621.61|619.41|621.61|619.41|0
1640621940000|2021-12-27 16:19:00|621.81|619.61|621.81|619.61|621.81|619.61|621.61|619.41|0
1640621950000|2021-12-27 16:19:10|621.61|619.41|621.61|619.41|621.61|619.41|621.61|619.41|0
1640621960000|2021-12-27 16:19:20|621.42|619.22|621.61|619.41|621.61|619.41|621.32|619.12|0
1640621970000|2021-12-27 16:19:30|621.51|619.31|621.8|619.6|621.8|619.6|621.51|619.31|0
1640621980000|2021-12-27 16:19:40|621.61|619.41|621.42|619.22|621.61|619.41|621.42|619.22|0
1640621990000|2021-12-27 16:19:50|621.61|619.41|621.42|619.22|621.61|619.41|621.42|619.22|0
1640622000000|2021-12-27 16:20:00|621.61|619.41|621.04|618.84|621.61|619.41|621.04|618.84|0
1640622010000|2021-12-27 16:20:10|620.65|618.45|620.46|618.26|620.65|618.45|620.46|618.26|0
1640622020000|2021-12-27 16:20:20|620.27|618.07|620.46|618.26|620.65|618.45|620.27|618.07|0
1640622030000|2021-12-27 16:20:30|620.27|618.07|620.27|618.07|620.46|618.26|620.27|618.07|0
1640622040000|2021-12-27 16:20:40|619.88|617.68|619.88|617.68|620.07|617.87|619.88|617.68|0
1640622050000|2021-12-27 16:20:50|619.69|617.49|620.46|618.26|620.46|618.26|619.69|617.49|0
1640622060000|2021-12-27 16:21:00|620.65|618.45|620.46|618.26|620.65|618.45|620.27|618.07|0
1640622070000|2021-12-27 16:21:10|620.36|618.16|620.27|618.07|620.46|618.26|620.27|618.07|0
1640622080000|2021-12-27 16:21:20|620.07|617.87|620.07|617.87|620.27|618.07|620.07|617.87|0
1640622090000|2021-12-27 16:21:30|619.88|617.68|620.07|617.87|620.07|617.87|619.88|617.68|0
1640622100000|2021-12-27 16:21:40|619.88|617.68|620.46|618.26|620.46|618.26|619.88|617.68|0
1640622110000|2021-12-27 16:21:50|620.65|618.45|620.84|618.64|620.84|618.64|620.65|618.45|0
1640622120000|2021-12-27 16:22:00|621.03|618.83|621.23|619.03|621.23|619.03|621.03|618.83|0
1640622130000|2021-12-27 16:22:10|621.42|619.22|621.7|619.5|621.7|619.5|621.42|619.22|0
1640622140000|2021-12-27 16:22:20|621.61|619.41|622|619.8|622|619.8|621.61|619.41|0
1640622150000|2021-12-27 16:22:30|621.8|619.6|622.19|619.99|622.19|619.99|621.8|619.6|0
1640622160000|2021-12-27 16:22:40|622|619.8|622|619.8|622|619.8|622|619.8|0
1640622170000|2021-12-27 16:22:50|622.19|619.99|622|619.8|622.19|619.99|622|619.8|0
1640622190000|2021-12-27 16:23:10|621.8|619.6|621.8|619.6|621.8|619.6|621.8|619.6|0
1640622200000|2021-12-27 16:23:20|621.61|619.41|621.61|619.41|621.61|619.41|621.61|619.41|0
1640622210000|2021-12-27 16:23:30|621.42|619.22|621.42|619.22|621.42|619.22|621.23|619.03|0
1640622220000|2021-12-27 16:23:40|621.61|619.41|621.61|619.41|621.8|619.6|621.61|619.41|0
1640622230000|2021-12-27 16:23:50|621.8|619.6|621.8|619.6|621.8|619.6|621.61|619.41|0
1640622240000|2021-12-27 16:24:00|621.9|619.7|621.61|619.41|622|619.8|621.61|619.41|0
1640622250000|2021-12-27 16:24:10|621.8|619.6|621.61|619.41|621.8|619.6|621.61|619.41|0
1640622260000|2021-12-27 16:24:20|621.8|619.6|621.61|619.41|621.8|619.6|621.61|619.41|0
1640622270000|2021-12-27 16:24:30|621.8|619.6|621.8|619.6|621.8|619.6|621.8|619.6|0
1640622280000|2021-12-27 16:24:40|621.61|619.41|621.42|619.22|621.61|619.41|621.42|619.22|0
1640622290000|2021-12-27 16:24:50|621.23|619.03|621.42|619.22|621.42|619.22|621.23|619.03|0
1640622300000|2021-12-27 16:25:00|621.61|619.41|621.7|619.5|621.8|619.6|621.61|619.41|0
1640622310000|2021-12-27 16:25:10|621.42|619.22|621.23|619.03|621.42|619.22|621.13|618.93|0
1640622320000|2021-12-27 16:25:20|621.03|618.83|621.23|619.03|621.23|619.03|621.03|618.83|0
1640622330000|2021-12-27 16:25:30|621.42|619.22|621.61|619.41|621.61|619.41|621.42|619.22|0
1640622340000|2021-12-27 16:25:40|621.8|619.6|621.23|619.03|621.8|619.6|621.23|619.03|0
1640622350000|2021-12-27 16:25:50|621.42|619.22|621.61|619.41|621.61|619.41|621.42|619.22|0
1640622360000|2021-12-27 16:26:00|621.8|619.6|621.61|619.41|621.8|619.6|621.61|619.41|0
1640622370000|2021-12-27 16:26:10|621.8|619.6|621.8|619.6|621.8|619.6|621.8|619.6|0
1640622380000|2021-12-27 16:26:20|621.99|619.79|621.8|619.6|621.99|619.79|621.8|619.6|0
1640622390000|2021-12-27 16:26:30|621.99|619.79|622.19|619.99|622.19|619.99|621.99|619.79|0
1640622400000|2021-12-27 16:26:40|622.38|620.18|622.19|619.99|622.38|620.18|622.19|619.99|0
1640622410000|2021-12-27 16:26:50|622.09|619.89|622.38|620.18|622.38|620.18|622.09|619.89|0
1640622420000|2021-12-27 16:27:00|621.99|619.79|621.99|619.79|621.99|619.79|621.99|619.79|0
1640622430000|2021-12-27 16:27:10|622.19|619.99|622.19|619.99|622.19|619.99|622.19|619.99|0
1640622440000|2021-12-27 16:27:20|622.09|619.89|622.28|620.08|622.38|620.18|622.09|619.89|0
1640622450000|2021-12-27 16:27:30|622.19|619.99|622.57|620.37|622.57|620.37|622.19|619.99|0
1640622460000|2021-12-27 16:27:40|622.76|620.56|622.76|620.56|622.76|620.56|622.76|620.56|0
1640622470000|2021-12-27 16:27:50|622.57|620.37|622.76|620.56|622.76|620.56|622.57|620.37|0
1640622480000|2021-12-27 16:28:00|622.95|620.75|622.95|620.75|622.95|620.75|622.95|620.75|0
1640622490000|2021-12-27 16:28:10|623.15|620.95|623.34|621.14|623.34|621.14|623.15|620.95|0
1640622500000|2021-12-27 16:28:20|623.53|621.33|623.72|621.52|623.72|621.52|623.53|621.33|0
1640622510000|2021-12-27 16:28:30|623.34|621.14|623.34|621.14|623.34|621.14|623.34|621.14|0
1640622520000|2021-12-27 16:28:40|623.53|621.33|623.34|621.14|623.53|621.33|623.15|620.95|0
1640622530000|2021-12-27 16:28:50|623.43|621.23|623.53|621.33|623.53|621.33|623.43|621.23|0
1640622540000|2021-12-27 16:29:00|623.34|621.14|623.72|621.52|623.72|621.52|623.34|621.14|0
1640622550000|2021-12-27 16:29:10|623.92|621.72|623.72|621.52|624.11|621.91|623.72|621.52|0
1640622560000|2021-12-27 16:29:20|623.53|621.33|623.53|621.33|623.53|621.33|623.53|621.33|0
1640622570000|2021-12-27 16:29:30|623.92|621.72|623.72|621.52|623.92|621.72|623.72|621.52|0
1640622580000|2021-12-27 16:29:40|623.62|621.42|623.53|621.33|623.62|621.42|623.53|621.33|0
1640622600000|2021-12-27 16:30:00|623.34|621.14|622.95|620.75|623.34|621.14|622.95|620.75|0
1640622610000|2021-12-27 16:30:10|623.15|620.95|623.34|621.14|623.34|621.14|623.15|620.95|0
1640622620000|2021-12-27 16:30:20|623.15|620.95|623.34|621.14|623.34|621.14|623.15|620.95|0
1640622630000|2021-12-27 16:30:30|623.15|620.95|623.34|621.14|623.34|621.14|623.15|620.95|0
1640622640000|2021-12-27 16:30:40|623.15|620.95|623.34|621.14|623.72|621.52|623.15|620.95|0
1640622650000|2021-12-27 16:30:50|622.95|620.75|623.15|620.95|623.15|620.95|622.95|620.75|0
1640622660000|2021-12-27 16:31:00|622.95|620.75|623.05|620.85|623.05|620.85|622.95|620.75|0
1640622670000|2021-12-27 16:31:10|622.95|620.75|622.95|620.75|623.15|620.95|622.95|620.75|0
1640622680000|2021-12-27 16:31:20|622.76|620.56|622.95|620.75|622.95|620.75|622.76|620.56|0
1640622690000|2021-12-27 16:31:30|623.15|620.95|623.15|620.95|623.15|620.95|623.15|620.95|0
1640622700000|2021-12-27 16:31:40|623.34|621.14|622.95|620.75|623.34|621.14|622.95|620.75|0
1640622710000|2021-12-27 16:31:50|623.15|620.95|623.15|620.95|623.34|621.14|623.15|620.95|0
1640622720000|2021-12-27 16:32:00|622.95|620.75|622.95|620.75|622.95|620.75|622.76|620.56|0
1640622730000|2021-12-27 16:32:10|622.76|620.56|622.95|620.75|622.95|620.75|622.76|620.56|0
1640622740000|2021-12-27 16:32:20|622.76|620.56|622.95|620.75|622.95|620.75|622.76|620.56|0
1640622750000|2021-12-27 16:32:30|622.76|620.56|622.95|620.75|622.95|620.75|622.76|620.56|0
1640622760000|2021-12-27 16:32:40|622.76|620.56|622.76|620.56|622.76|620.56|622.76|620.56|0
1640622770000|2021-12-27 16:32:50|622.57|620.37|622.38|620.18|622.57|620.37|622.38|620.18|0
1640622780000|2021-12-27 16:33:00|622.57|620.37|622.57|620.37|622.57|620.37|622.57|620.37|0
1640622790000|2021-12-27 16:33:10|622.38|620.18|622.18|619.98|622.38|620.18|622.18|619.98|0
1640622800000|2021-12-27 16:33:20|622.38|620.18|622.38|620.18|622.38|620.18|622.38|620.18|0
1640622810000|2021-12-27 16:33:30|622.57|620.37|622.37|620.17|622.57|620.37|622.37|620.17|0
1640622820000|2021-12-27 16:33:40|622.57|620.37|622.37|620.17|622.57|620.37|622.37|620.17|0
1640622830000|2021-12-27 16:33:50|622.18|619.98|621.99|619.79|622.18|619.98|621.99|619.79|0
1640622840000|2021-12-27 16:34:00|622.37|620.17|622.18|619.98|622.37|620.17|622.18|619.98|0
1640622850000|2021-12-27 16:34:10|622.37|620.17|622.57|620.37|622.57|620.37|622.37|620.17|0
1640622860000|2021-12-27 16:34:20|622.37|620.17|622.37|620.17|622.37|620.17|622.37|620.17|0
1640622870000|2021-12-27 16:34:30|621.99|619.79|621.99|619.79|621.99|619.79|621.99|619.79|0
1640622880000|2021-12-27 16:34:40|621.8|619.6|621.8|619.6|621.8|619.6|621.8|619.6|0
1640622890000|2021-12-27 16:34:50|621.99|619.79|622.18|619.98|622.18|619.98|621.99|619.79|0
1640622900000|2021-12-27 16:35:00|621.8|619.6|622.18|619.98|622.18|619.98|621.8|619.6|0
1640622910000|2021-12-27 16:35:10|621.99|619.79|621.99|619.79|621.99|619.79|621.99|619.79|0
1640622930000|2021-12-27 16:35:30|621.8|619.6|621.8|619.6|621.8|619.6|621.8|619.6|0
1640622950000|2021-12-27 16:35:50|621.6|619.4|621.8|619.6|621.8|619.6|621.6|619.4|0
1640622960000|2021-12-27 16:36:00|621.6|619.4|621.41|619.21|621.6|619.4|621.41|619.21|0
1640622970000|2021-12-27 16:36:10|621.6|619.4|621.41|619.21|621.6|619.4|621.41|619.21|0
1640622980000|2021-12-27 16:36:20|621.22|619.02|621.22|619.02|621.22|619.02|621.22|619.02|0
1640622990000|2021-12-27 16:36:30|621.41|619.21|621.22|619.02|621.6|619.4|621.22|619.02|0
1640623000000|2021-12-27 16:36:40|621.41|619.21|621.41|619.21|621.41|619.21|621.41|619.21|0
1640623010000|2021-12-27 16:36:50|621.22|619.02|621.6|619.4|621.6|619.4|621.22|619.02|0
1640623020000|2021-12-27 16:37:00|621.8|619.6|621.99|619.79|622.08|619.88|621.8|619.6|0
1640623030000|2021-12-27 16:37:10|622.18|619.98|622.57|620.37|622.57|620.37|622.18|619.98|0
1640623040000|2021-12-27 16:37:20|622.37|620.17|622.18|619.98|622.37|620.17|622.18|619.98|0
1640623050000|2021-12-27 16:37:30|622.37|620.17|622.37|620.17|622.37|620.17|622.18|619.98|0
1640623060000|2021-12-27 16:37:40|622.18|619.98|622.37|620.17|622.37|620.17|622.18|619.98|0
1640623080000|2021-12-27 16:38:00|622.57|620.37|622.57|620.37|622.66|620.46|622.57|620.37|0
1640623090000|2021-12-27 16:38:10|622.76|620.56|622.76|620.56|622.76|620.56|622.76|620.56|0
1640623100000|2021-12-27 16:38:20|622.95|620.75|622.95|620.75|622.95|620.75|622.95|620.75|0
1640623110000|2021-12-27 16:38:30|622.85|620.65|622.76|620.56|622.85|620.65|622.76|620.56|0
1640623120000|2021-12-27 16:38:40|622.95|620.75|622.95|620.75|623.14|620.94|622.95|620.75|0
1640623140000|2021-12-27 16:39:00|623.14|620.94|623.33|621.13|623.33|621.13|623.14|620.94|0
1640623150000|2021-12-27 16:39:10|623.14|620.94|623.33|621.13|623.33|621.13|623.14|620.94|0
1640623160000|2021-12-27 16:39:20|623.14|620.94|623.14|620.94|623.14|620.94|623.14|620.94|0
1640623170000|2021-12-27 16:39:30|623.72|621.52|623.72|621.52|623.72|621.52|623.53|621.33|0
1640623180000|2021-12-27 16:39:40|623.91|621.71|623.53|621.33|623.91|621.71|623.53|621.33|0
1640623190000|2021-12-27 16:39:50|623.14|620.94|623.72|621.52|623.72|621.52|623.14|620.94|0
1640623200000|2021-12-27 16:40:00|623.33|621.13|622.95|620.75|623.53|621.33|622.95|620.75|0
1640623210000|2021-12-27 16:40:10|623.14|620.94|622.95|620.75|623.14|620.94|622.95|620.75|0
1640623220000|2021-12-27 16:40:20|622.76|620.56|622.76|620.56|622.76|620.56|622.76|620.56|0
1640623230000|2021-12-27 16:40:30|622.95|620.75|623.33|621.13|623.33|621.13|622.95|620.75|0
1640623240000|2021-12-27 16:40:40|623.53|621.33|623.53|621.33|623.72|621.52|623.53|621.33|0
1640623260000|2021-12-27 16:41:00|623.72|621.52|623.53|621.33|623.72|621.52|623.53|621.33|0
1640623270000|2021-12-27 16:41:10|623.72|621.52|623.53|621.33|623.72|621.52|623.53|621.33|0
1640623280000|2021-12-27 16:41:20|623.62|621.42|623.33|621.13|623.62|621.42|623.33|621.13|0
1640623290000|2021-12-27 16:41:30|623.14|620.94|623.23|621.03|623.33|621.13|623.14|620.94|0
1640623300000|2021-12-27 16:41:40|623.14|620.94|622.95|620.75|623.14|620.94|622.95|620.75|0
1640623310000|2021-12-27 16:41:50|622.85|620.65|622.95|620.75|622.95|620.75|622.85|620.65|0
1640623320000|2021-12-27 16:42:00|622.76|620.56|622.95|620.75|622.95|620.75|622.76|620.56|0
1640623340000|2021-12-27 16:42:20|623.14|620.94|623.14|620.94|623.14|620.94|622.95|620.75|0
1640623350000|2021-12-27 16:42:30|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640623360000|2021-12-27 16:42:40|623.53|621.33|623.33|621.13|623.53|621.33|623.33|621.13|0
1640623370000|2021-12-27 16:42:50|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640623380000|2021-12-27 16:43:00|623.72|621.52|623.72|621.52|623.72|621.52|623.72|621.52|0
1640623390000|2021-12-27 16:43:10|623.52|621.32|623.33|621.13|623.52|621.32|623.33|621.13|0
1640623400000|2021-12-27 16:43:20|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640623410000|2021-12-27 16:43:30|623.72|621.52|623.52|621.32|623.72|621.52|623.52|621.32|0
1640623420000|2021-12-27 16:43:40|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640623430000|2021-12-27 16:43:50|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640623440000|2021-12-27 16:44:00|623.72|621.52|623.52|621.32|623.72|621.52|623.52|621.32|0
1640623450000|2021-12-27 16:44:10|623.72|621.52|623.72|621.52|623.91|621.71|623.72|621.52|0
1640623460000|2021-12-27 16:44:20|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640623470000|2021-12-27 16:44:30|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640623480000|2021-12-27 16:44:40|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640623490000|2021-12-27 16:44:50|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640623500000|2021-12-27 16:45:00|623.14|620.94|623.14|620.94|623.14|620.94|623.14|620.94|0
1640623520000|2021-12-27 16:45:20|622.95|620.75|622.95|620.75|622.95|620.75|622.95|620.75|0
1640623530000|2021-12-27 16:45:30|622.75|620.55|622.75|620.55|622.75|620.55|622.75|620.55|0
1640623540000|2021-12-27 16:45:40|622.56|620.36|622.56|620.36|622.56|620.36|622.56|620.36|0
1640623550000|2021-12-27 16:45:50|622.37|620.17|622.56|620.36|622.56|620.36|622.37|620.17|0
1640623560000|2021-12-27 16:46:00|622.75|620.55|622.75|620.55|622.75|620.55|622.75|620.55|0
1640623570000|2021-12-27 16:46:10|622.95|620.75|622.95|620.75|622.95|620.75|622.95|620.75|0
1640623580000|2021-12-27 16:46:20|623.14|620.94|622.75|620.55|623.14|620.94|622.75|620.55|0
1640623590000|2021-12-27 16:46:30|622.95|620.75|623.14|620.94|623.14|620.94|622.95|620.75|0
1640623600000|2021-12-27 16:46:40|623.33|621.13|623.52|621.32|623.52|621.32|623.33|621.13|0
1640623610000|2021-12-27 16:46:50|623.72|621.52|623.72|621.52|623.72|621.52|623.72|621.52|0
1640623620000|2021-12-27 16:47:00|623.91|621.71|623.91|621.71|623.91|621.71|623.91|621.71|0
1640623630000|2021-12-27 16:47:10|623.72|621.52|623.72|621.52|623.72|621.52|623.72|621.52|0
1640623640000|2021-12-27 16:47:20|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640623650000|2021-12-27 16:47:30|623.33|621.13|623.52|621.32|623.52|621.32|623.33|621.13|0
1640623660000|2021-12-27 16:47:40|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640623670000|2021-12-27 16:47:50|623.14|620.94|623.33|621.13|623.33|621.13|623.14|620.94|0
1640623690000|2021-12-27 16:48:10|623.14|620.94|623.33|621.13|623.33|621.13|623.14|620.94|0
1640623700000|2021-12-27 16:48:20|623.14|620.94|623.14|620.94|623.14|620.94|622.94|620.74|0
1640623710000|2021-12-27 16:48:30|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640623720000|2021-12-27 16:48:40|623.14|620.94|623.14|620.94|623.14|620.94|623.14|620.94|0
1640623740000|2021-12-27 16:49:00|622.94|620.74|622.94|620.74|622.94|620.74|622.94|620.74|0
1640623750000|2021-12-27 16:49:10|622.75|620.55|622.75|620.55|622.75|620.55|622.56|620.36|0
1640623760000|2021-12-27 16:49:20|622.56|620.36|622.94|620.74|622.94|620.74|622.56|620.36|0
1640623780000|2021-12-27 16:49:40|622.75|620.55|622.56|620.36|622.75|620.55|622.56|620.36|0
1640623790000|2021-12-27 16:49:50|622.37|620.17|622.56|620.36|622.56|620.36|622.37|620.17|0
1640623800000|2021-12-27 16:50:00|622.37|620.17|622.56|620.36|622.56|620.36|622.37|620.17|0
1640623810000|2021-12-27 16:50:10|622.75|620.55|622.56|620.36|622.75|620.55|622.56|620.36|0
1640623820000|2021-12-27 16:50:20|622.37|620.17|622.37|620.17|622.37|620.17|622.37|620.17|0
1640623830000|2021-12-27 16:50:30|622.27|620.07|622.37|620.17|622.37|620.17|622.27|620.07|0
1640623850000|2021-12-27 16:50:50|622.56|620.36|622.56|620.36|622.56|620.36|622.37|620.17|0
1640623860000|2021-12-27 16:51:00|622.75|620.55|622.75|620.55|622.75|620.55|622.75|620.55|0
1640623870000|2021-12-27 16:51:10|622.94|620.74|622.94|620.74|622.94|620.74|622.75|620.55|0
1640623880000|2021-12-27 16:51:20|623.14|620.94|623.14|620.94|623.14|620.94|623.14|620.94|0
1640623890000|2021-12-27 16:51:30|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640623900000|2021-12-27 16:51:40|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640623910000|2021-12-27 16:51:50|623.33|621.13|623.14|620.94|623.33|621.13|623.14|620.94|0
1640623920000|2021-12-27 16:52:00|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640623930000|2021-12-27 16:52:10|623.14|620.94|623.14|620.94|623.33|621.13|623.14|620.94|0
1640623940000|2021-12-27 16:52:20|622.94|620.74|622.94|620.74|623.14|620.94|622.94|620.74|0
1640623950000|2021-12-27 16:52:30|623.14|620.94|623.14|620.94|623.14|620.94|623.14|620.94|0
1640623960000|2021-12-27 16:52:40|622.94|620.74|622.94|620.74|622.94|620.74|622.94|620.74|0
1640623980000|2021-12-27 16:53:00|622.75|620.55|622.75|620.55|622.75|620.55|622.75|620.55|0
1640623990000|2021-12-27 16:53:10|622.94|620.74|622.94|620.74|623.13|620.93|622.94|620.74|0
1640624000000|2021-12-27 16:53:20|622.75|620.55|622.75|620.55|622.75|620.55|622.75|620.55|0
1640624010000|2021-12-27 16:53:30|622.94|620.74|622.75|620.55|622.94|620.74|622.75|620.55|0
1640624020000|2021-12-27 16:53:40|622.94|620.74|623.13|620.93|623.13|620.93|622.94|620.74|0
1640624030000|2021-12-27 16:53:50|622.94|620.74|623.23|621.03|623.23|621.03|622.94|620.74|0
1640624040000|2021-12-27 16:54:00|623.13|620.93|623.13|620.93|623.13|620.93|623.13|620.93|0
1640624060000|2021-12-27 16:54:20|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640624070000|2021-12-27 16:54:30|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640624090000|2021-12-27 16:54:50|623.33|621.13|623.13|620.93|623.33|621.13|623.13|620.93|0
1640624110000|2021-12-27 16:55:10|623.33|621.13|623.13|620.93|623.33|621.13|623.13|620.93|0
1640624120000|2021-12-27 16:55:20|623.33|621.13|623.9|621.7|623.9|621.7|623.33|621.13|0
1640624130000|2021-12-27 16:55:30|623.71|621.51|623.52|621.32|623.9|621.7|623.52|621.32|0
1640624140000|2021-12-27 16:55:40|623.33|621.13|623.52|621.32|623.52|621.32|623.33|621.13|0
1640624150000|2021-12-27 16:55:50|623.71|621.51|623.71|621.51|623.71|621.51|623.71|621.51|0
1640624170000|2021-12-27 16:56:10|623.8|621.6|623.8|621.6|623.8|621.6|623.8|621.6|0
1640624180000|2021-12-27 16:56:20|623.71|621.51|624.1|621.9|624.1|621.9|623.71|621.51|0
1640624190000|2021-12-27 16:56:30|623.9|621.7|624.1|621.9|624.1|621.9|623.9|621.7|0
1640624200000|2021-12-27 16:56:40|623.9|621.7|624.1|621.9|624.1|621.9|623.9|621.7|0
1640624210000|2021-12-27 16:56:50|624.29|622.09|624.29|622.09|624.29|622.09|624.29|622.09|0
1640624220000|2021-12-27 16:57:00|624.1|621.9|624.1|621.9|624.1|621.9|624.1|621.9|0
1640624230000|2021-12-27 16:57:10|623.9|621.7|623.9|621.7|623.9|621.7|623.9|621.7|0
1640624240000|2021-12-27 16:57:20|624.1|621.9|624.29|622.09|624.29|622.09|624.1|621.9|0
1640624260000|2021-12-27 16:57:40|624.48|622.28|624.48|622.28|624.48|622.28|624.29|622.09|0
1640624270000|2021-12-27 16:57:50|624.29|622.09|624.29|622.09|624.29|622.09|624.29|622.09|0
1640624280000|2021-12-27 16:58:00|623.9|621.7|623.9|621.7|623.9|621.7|623.9|621.7|0
1640624290000|2021-12-27 16:58:10|624.1|621.9|624.29|622.09|624.29|622.09|624.09|621.89|0
1640624300000|2021-12-27 16:58:20|624.09|621.89|624.09|621.89|624.09|621.89|624.09|621.89|0
1640624310000|2021-12-27 16:58:30|624.29|622.09|624.29|622.09|624.29|622.09|624.29|622.09|0
1640624320000|2021-12-27 16:58:40|623.9|621.7|623.71|621.51|623.9|621.7|623.71|621.51|0
1640624330000|2021-12-27 16:58:50|623.9|621.7|623.9|621.7|624.09|621.89|623.9|621.7|0
1640624340000|2021-12-27 16:59:00|624.09|621.89|624.09|621.89|624.09|621.89|624.09|621.89|0
1640624350000|2021-12-27 16:59:10|624.19|621.99|624.29|622.09|624.29|622.09|624.09|621.89|0
1640624360000|2021-12-27 16:59:20|624.09|621.89|624.29|622.09|624.29|622.09|624.09|621.89|0
1640624370000|2021-12-27 16:59:30|624.38|622.18|624.29|622.09|624.48|622.28|624.29|622.09|0
1640624380000|2021-12-27 16:59:40|624.48|622.28|624.48|622.28|624.48|622.28|624.48|622.28|0
1640624390000|2021-12-27 16:59:50|624.29|622.09|624.48|622.28|624.48|622.28|624.29|622.09|0
1640624400000|2021-12-27 17:00:00|624.29|622.09|624.29|622.09|624.29|622.09|624.29|622.09|0
1640624410000|2021-12-27 17:00:10|624.48|622.28|624.67|622.47|624.67|622.47|624.48|622.28|0
1640624420000|2021-12-27 17:00:20|624.86|622.66|624.86|622.66|624.86|622.66|624.86|622.66|0
1640624440000|2021-12-27 17:00:40|625.06|622.86|624.86|622.66|625.06|622.86|624.86|622.66|0
1640624450000|2021-12-27 17:00:50|625.06|622.86|625.06|622.86|625.06|622.86|624.86|622.66|0
1640624460000|2021-12-27 17:01:00|624.86|622.66|624.86|622.66|625.06|622.86|624.86|622.66|0
1640624470000|2021-12-27 17:01:10|625.06|622.86|625.06|622.86|625.06|622.86|624.86|622.66|0
1640624480000|2021-12-27 17:01:20|625.25|623.05|625.25|623.05|625.44|623.24|625.25|623.05|0
1640624490000|2021-12-27 17:01:30|625.34|623.14|625.44|623.24|625.44|623.24|625.34|623.14|0
1640624500000|2021-12-27 17:01:40|625.63|623.43|625.63|623.43|625.63|623.43|625.44|623.24|0
1640624510000|2021-12-27 17:01:50|625.83|623.63|626.21|624.01|626.21|624.01|625.83|623.63|0
1640624520000|2021-12-27 17:02:00|625.83|623.63|625.83|623.63|625.83|623.63|625.63|623.43|0
1640624530000|2021-12-27 17:02:10|626.02|623.82|625.83|623.63|626.02|623.82|625.83|623.63|0
1640624540000|2021-12-27 17:02:20|625.63|623.43|625.63|623.43|625.63|623.43|625.63|623.43|0
1640624550000|2021-12-27 17:02:30|625.83|623.63|625.63|623.43|625.83|623.63|625.63|623.43|0
1640624570000|2021-12-27 17:02:50|625.83|623.63|625.83|623.63|625.83|623.63|625.83|623.63|0
1640624580000|2021-12-27 17:03:00|625.73|623.53|625.73|623.53|625.73|623.53|625.73|623.53|0
1640624590000|2021-12-27 17:03:10|625.63|623.43|625.63|623.43|625.73|623.53|625.63|623.43|0
1640624600000|2021-12-27 17:03:20|625.83|623.63|625.83|623.63|625.83|623.63|625.63|623.43|0
1640624640000|2021-12-27 17:04:00|625.63|623.43|625.44|623.24|625.63|623.43|625.44|623.24|0
1640624650000|2021-12-27 17:04:10|625.63|623.43|626.02|623.82|626.02|623.82|625.63|623.43|0
1640624670000|2021-12-27 17:04:30|625.83|623.63|626.02|623.82|626.02|623.82|625.83|623.63|0
1640624680000|2021-12-27 17:04:40|625.83|623.63|626.02|623.82|626.02|623.82|625.83|623.63|0
1640624700000|2021-12-27 17:05:00|625.83|623.63|626.02|623.82|626.02|623.82|625.83|623.63|0
1640624710000|2021-12-27 17:05:10|625.83|623.63|625.83|623.63|625.83|623.63|625.83|623.63|0
1640624720000|2021-12-27 17:05:20|626.02|623.82|626.21|624.01|626.21|624.01|626.02|623.82|0
1640624750000|2021-12-27 17:05:50|626.02|623.82|626.21|624.01|626.21|624.01|626.02|623.82|0
1640624760000|2021-12-27 17:06:00|626.3|624.1|626.4|624.2|626.4|624.2|626.3|624.1|0
1640624770000|2021-12-27 17:06:10|626.21|624.01|626.4|624.2|626.4|624.2|626.21|624.01|0
1640624780000|2021-12-27 17:06:20|626.21|624.01|626.02|623.82|626.21|624.01|626.02|623.82|0
1640624800000|2021-12-27 17:06:40|626.21|624.01|626.21|624.01|626.21|624.01|626.02|623.82|0
1640624820000|2021-12-27 17:07:00|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640624830000|2021-12-27 17:07:10|626.6|624.4|626.6|624.4|626.6|624.4|626.6|624.4|0
1640624840000|2021-12-27 17:07:20|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640624850000|2021-12-27 17:07:30|626.6|624.4|626.4|624.2|626.6|624.4|626.4|624.2|0
1640624860000|2021-12-27 17:07:40|626.21|624.01|626.21|624.01|626.21|624.01|626.21|624.01|0
1640624870000|2021-12-27 17:07:50|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640624880000|2021-12-27 17:08:00|626.21|624.01|626.21|624.01|626.21|624.01|626.21|624.01|0
1640624910000|2021-12-27 17:08:30|626.4|624.2|626.21|624.01|626.4|624.2|626.21|624.01|0
1640624940000|2021-12-27 17:09:00|626.3|624.1|626.21|624.01|626.3|624.1|626.21|624.01|0
1640624970000|2021-12-27 17:09:30|626.02|623.82|626.21|624.01|626.21|624.01|626.02|623.82|0
1640624990000|2021-12-27 17:09:50|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640625000000|2021-12-27 17:10:00|626.02|623.82|626.02|623.82|626.02|623.82|626.02|623.82|0
1640625030000|2021-12-27 17:10:30|625.82|623.62|625.82|623.62|625.82|623.62|625.82|623.62|0
1640625040000|2021-12-27 17:10:40|625.44|623.24|625.44|623.24|625.44|623.24|625.44|623.24|0
1640625050000|2021-12-27 17:10:50|625.24|623.04|625.05|622.85|625.24|623.04|625.05|622.85|0
1640625060000|2021-12-27 17:11:00|625.24|623.04|625.44|623.24|625.44|623.24|625.24|623.04|0
1640625070000|2021-12-27 17:11:10|625.63|623.43|625.63|623.43|625.63|623.43|625.63|623.43|0
1640625090000|2021-12-27 17:11:30|625.82|623.62|625.82|623.62|625.82|623.62|625.82|623.62|0
1640625100000|2021-12-27 17:11:40|626.02|623.82|625.82|623.62|626.02|623.82|625.82|623.62|0
1640625110000|2021-12-27 17:11:50|626.02|623.82|626.02|623.82|626.02|623.82|626.02|623.82|0
1640625130000|2021-12-27 17:12:10|626.21|624.01|626.02|623.82|626.21|624.01|626.02|623.82|0
1640625140000|2021-12-27 17:12:20|626.01|623.81|626.21|624.01|626.21|624.01|626.01|623.81|0
1640625150000|2021-12-27 17:12:30|626.01|623.81|626.21|624.01|626.21|624.01|626.01|623.81|0
1640625160000|2021-12-27 17:12:40|626.4|624.2|626.21|624.01|626.4|624.2|626.21|624.01|0
1640625170000|2021-12-27 17:12:50|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640625180000|2021-12-27 17:13:00|626.21|624.01|626.21|624.01|626.21|624.01|626.21|624.01|0
1640625190000|2021-12-27 17:13:10|626.4|624.2|626.3|624.1|626.4|624.2|626.3|624.1|0
1640625200000|2021-12-27 17:13:20|626.4|624.2|626.21|624.01|626.4|624.2|626.21|624.01|0
1640625230000|2021-12-27 17:13:50|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640625240000|2021-12-27 17:14:00|626.59|624.39|626.59|624.39|626.59|624.39|626.59|624.39|0
1640625260000|2021-12-27 17:14:20|626.79|624.59|626.59|624.39|626.79|624.59|626.59|624.39|0
1640625270000|2021-12-27 17:14:30|626.79|624.59|626.79|624.59|626.79|624.59|626.79|624.59|0
1640625280000|2021-12-27 17:14:40|626.59|624.39|626.4|624.2|626.59|624.39|626.4|624.2|0
1640625290000|2021-12-27 17:14:50|626.59|624.39|626.59|624.39|626.59|624.39|626.59|624.39|0
1640625300000|2021-12-27 17:15:00|626.79|624.59|626.4|624.2|626.79|624.59|626.4|624.2|0
1640625320000|2021-12-27 17:15:20|626.59|624.39|626.59|624.39|626.59|624.39|626.59|624.39|0
1640625330000|2021-12-27 17:15:30|626.78|624.58|626.4|624.2|626.78|624.58|626.4|624.2|0
1640625340000|2021-12-27 17:15:40|626.21|624.01|626.4|624.2|626.4|624.2|626.21|624.01|0
1640625350000|2021-12-27 17:15:50|626.3|624.1|626.4|624.2|626.4|624.2|626.3|624.1|0
1640625360000|2021-12-27 17:16:00|626.59|624.39|626.4|624.2|626.59|624.39|626.4|624.2|0
1640625370000|2021-12-27 17:16:10|626.59|624.39|626.4|624.2|626.59|624.39|626.4|624.2|0
1640625400000|2021-12-27 17:16:40|626.21|624.01|626.21|624.01|626.21|624.01|626.21|624.01|0
1640625410000|2021-12-27 17:16:50|626.4|624.2|626.21|624.01|626.4|624.2|626.21|624.01|0
1640625420000|2021-12-27 17:17:00|626.01|623.81|626.01|623.81|626.01|623.81|626.01|623.81|0
1640625460000|2021-12-27 17:17:40|626.21|624.01|626.21|624.01|626.21|624.01|626.21|624.01|0
1640625480000|2021-12-27 17:18:00|626.2|624|626.01|623.81|626.2|624|626.01|623.81|0
1640625490000|2021-12-27 17:18:10|626.1|623.9|626.01|623.81|626.1|623.9|626.01|623.81|0
1640625500000|2021-12-27 17:18:20|626.2|624|626.2|624|626.2|624|626.2|624|0
1640625530000|2021-12-27 17:18:50|626.01|623.81|626.01|623.81|626.01|623.81|626.01|623.81|0
1640625540000|2021-12-27 17:19:00|626.2|624|626.2|624|626.2|624|626.2|624|0
1640625550000|2021-12-27 17:19:10|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640625600000|2021-12-27 17:20:00|626.59|624.39|626.59|624.39|626.59|624.39|626.4|624.2|0
1640625610000|2021-12-27 17:20:10|626.4|624.2|626.2|624|626.59|624.39|626.2|624|0
1640625620000|2021-12-27 17:20:20|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640625660000|2021-12-27 17:21:00|626.2|624|626.2|624|626.2|624|626.2|624|0
1640625670000|2021-12-27 17:21:10|626.01|623.81|626.01|623.81|626.01|623.81|626.01|623.81|0
1640625690000|2021-12-27 17:21:30|626.2|624|626.01|623.81|626.2|624|626.01|623.81|0
1640625700000|2021-12-27 17:21:40|626.2|624|626.2|624|626.2|624|626.2|624|0
1640625710000|2021-12-27 17:21:50|626.01|623.81|626.01|623.81|626.01|623.81|626.01|623.81|0
1640625720000|2021-12-27 17:22:00|625.82|623.62|625.82|623.62|625.82|623.62|625.82|623.62|0
1640625740000|2021-12-27 17:22:20|626.01|623.81|626.2|624|626.2|624|626.01|623.81|0
1640625750000|2021-12-27 17:22:30|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640625770000|2021-12-27 17:22:50|626.2|624|626.4|624.2|626.4|624.2|626.2|624|0
1640625780000|2021-12-27 17:23:00|626.49|624.29|626.78|624.58|626.78|624.58|626.49|624.29|0
1640625790000|2021-12-27 17:23:10|626.59|624.39|626.59|624.39|626.59|624.39|626.4|624.2|0
1640625800000|2021-12-27 17:23:20|626.4|624.2|626.4|624.2|626.4|624.2|626.4|624.2|0
1640625810000|2021-12-27 17:23:30|626.59|624.39|626.59|624.39|626.59|624.39|626.59|624.39|0
1640625820000|2021-12-27 17:23:40|626.4|624.2|626.39|624.19|626.4|624.2|626.39|624.19|0
1640625830000|2021-12-27 17:23:50|626.2|624|626.39|624.19|626.39|624.19|626.2|624|0
1640625840000|2021-12-27 17:24:00|626.59|624.39|626.59|624.39|626.59|624.39|626.59|624.39|0
1640625850000|2021-12-27 17:24:10|626.78|624.58|626.78|624.58|626.78|624.58|626.78|624.58|0
1640625870000|2021-12-27 17:24:30|626.97|624.77|626.97|624.77|626.97|624.77|626.97|624.77|0
1640625890000|2021-12-27 17:24:50|626.78|624.58|626.78|624.58|626.78|624.58|626.78|624.58|0
1640625900000|2021-12-27 17:25:00|626.97|624.77|626.78|624.58|626.97|624.77|626.78|624.58|0
1640625910000|2021-12-27 17:25:10|626.97|624.77|626.97|624.77|626.97|624.77|626.97|624.77|0
1640625920000|2021-12-27 17:25:20|627.17|624.97|627.17|624.97|627.17|624.97|627.17|624.97|0
1640625930000|2021-12-27 17:25:30|626.97|624.77|626.97|624.77|627.17|624.97|626.97|624.77|0
1640625940000|2021-12-27 17:25:40|627.17|624.97|627.17|624.97|627.17|624.97|627.17|624.97|0
1640625970000|2021-12-27 17:26:10|626.97|624.77|626.97|624.77|626.97|624.77|626.97|624.77|0
1640626000000|2021-12-27 17:26:40|626.78|624.58|626.97|624.77|626.97|624.77|626.78|624.58|0
1640626010000|2021-12-27 17:26:50|627.17|624.97|627.17|624.97|627.17|624.97|627.17|624.97|0
1640626020000|2021-12-27 17:27:00|627.36|625.16|627.36|625.16|627.36|625.16|627.36|625.16|0
1640626050000|2021-12-27 17:27:30|627.55|625.35|627.55|625.35|627.55|625.35|627.55|625.35|0
1640626070000|2021-12-27 17:27:50|627.74|625.54|627.55|625.35|627.74|625.54|627.55|625.35|0
1640626080000|2021-12-27 17:28:00|627.74|625.54|627.55|625.35|627.74|625.54|627.55|625.35|0
1640626090000|2021-12-27 17:28:10|630.77|628.57|626.81|624.61|630.77|628.57|626.81|624.61|0
1640626100000|2021-12-27 17:28:20|627.8|625.6|627.8|625.6|627.8|625.6|627.8|625.6|0
1640626110000|2021-12-27 17:28:30|627.6|625.4|627.8|625.6|627.8|625.6|627.6|625.4|0
1640626130000|2021-12-27 17:28:50|627.6|625.4|627.6|625.4|627.6|625.4|627.6|625.4|0
1640626150000|2021-12-27 17:29:10|627.8|625.6|627.8|625.6|627.8|625.6|627.8|625.6|0
1640626160000|2021-12-27 17:29:20|627.89|625.69|627.8|625.6|627.89|625.69|627.6|625.4|0
1640626170000|2021-12-27 17:29:30|627.7|625.5|627.8|625.6|627.8|625.6|627.7|625.5|0
1640626200000|2021-12-27 17:30:00|627.89|625.69|627.8|625.6|627.99|625.79|627.8|625.6|0
1640626210000|2021-12-27 17:30:10|627.99|625.79|628.18|625.98|628.18|625.98|627.99|625.79|0
1640626240000|2021-12-27 17:30:40|627.99|625.79|628.37|626.17|628.37|626.17|627.99|625.79|0
1640626250000|2021-12-27 17:30:50|628.27|626.07|628.18|625.98|628.27|626.07|628.18|625.98|0
1640626280000|2021-12-27 17:31:20|628.08|625.88|628.08|625.88|628.08|625.88|628.08|625.88|0
1640626290000|2021-12-27 17:31:30|627.99|625.79|627.99|625.79|627.99|625.79|627.99|625.79|0
1640626310000|2021-12-27 17:31:50|627.8|625.6|627.8|625.6|627.8|625.6|627.8|625.6|0
1640626320000|2021-12-27 17:32:00|627.6|625.4|627.8|625.6|627.8|625.6|627.6|625.4|0
1640626340000|2021-12-27 17:32:20|627.6|625.4|627.6|625.4|627.6|625.4|627.6|625.4|0
1640626360000|2021-12-27 17:32:40|627.41|625.21|627.41|625.21|627.41|625.21|627.41|625.21|0
1640626370000|2021-12-27 17:32:50|627.22|625.02|627.02|624.82|627.22|625.02|627.02|624.82|0
1640626380000|2021-12-27 17:33:00|626.83|624.63|626.83|624.63|627.02|624.82|626.83|624.63|0
1640626390000|2021-12-27 17:33:10|626.92|624.72|626.83|624.63|626.92|624.72|626.83|624.63|0
1640626400000|2021-12-27 17:33:20|627.02|624.82|627.02|624.82|627.02|624.82|627.02|624.82|0
1640626410000|2021-12-27 17:33:30|626.92|624.72|626.64|624.44|626.92|624.72|626.64|624.44|0
1640626420000|2021-12-27 17:33:40|626.83|624.63|626.83|624.63|626.83|624.63|626.83|624.63|0
1640626430000|2021-12-27 17:33:50|627.02|624.82|627.02|624.82|627.02|624.82|627.02|624.82|0
1640626440000|2021-12-27 17:34:00|627.22|625.02|627.22|625.02|627.22|625.02|627.02|624.82|0
1640626450000|2021-12-27 17:34:10|627.41|625.21|627.41|625.21|627.41|625.21|627.41|625.21|0
1640626460000|2021-12-27 17:34:20|627.22|625.02|627.02|624.82|627.22|625.02|627.02|624.82|0
1640626470000|2021-12-27 17:34:30|627.22|625.02|627.22|625.02|627.22|625.02|627.22|625.02|0
1640626480000|2021-12-27 17:34:40|627.41|625.21|627.41|625.21|627.41|625.21|627.41|625.21|0
1640626500000|2021-12-27 17:35:00|627.21|625.01|627.21|625.01|627.21|625.01|627.11|624.91|0
1640626510000|2021-12-27 17:35:10|627.02|624.82|627.02|624.82|627.02|624.82|627.02|624.82|0
1640626520000|2021-12-27 17:35:20|627.21|625.01|627.02|624.82|627.21|625.01|627.02|624.82|0
1640626530000|2021-12-27 17:35:30|627.21|625.01|627.21|625.01|627.21|625.01|627.21|625.01|0
1640626540000|2021-12-27 17:35:40|627.02|624.82|627.21|625.01|627.21|625.01|627.02|624.82|0
1640626550000|2021-12-27 17:35:50|627.02|624.82|626.83|624.63|627.02|624.82|626.83|624.63|0
1640626560000|2021-12-27 17:36:00|627.02|624.82|626.83|624.63|627.02|624.82|626.83|624.63|0
1640626580000|2021-12-27 17:36:20|626.64|624.44|626.83|624.63|626.83|624.63|626.64|624.44|0
1640626590000|2021-12-27 17:36:30|626.64|624.44|626.64|624.44|626.64|624.44|626.64|624.44|0
1640626600000|2021-12-27 17:36:40|626.44|624.24|626.64|624.44|626.64|624.44|626.44|624.24|0
1640626610000|2021-12-27 17:36:50|626.83|624.63|626.83|624.63|626.83|624.63|626.83|624.63|0
1640626620000|2021-12-27 17:37:00|626.64|624.44|626.83|624.63|626.83|624.63|626.64|624.44|0
1640626630000|2021-12-27 17:37:10|627.02|624.82|627.21|625.01|627.21|625.01|627.02|624.82|0
1640626640000|2021-12-27 17:37:20|627.31|625.11|627.41|625.21|627.41|625.21|627.21|625.01|0
1640626650000|2021-12-27 17:37:30|627.31|625.11|627.21|625.01|627.31|625.11|627.21|625.01|0
1640626660000|2021-12-27 17:37:40|627.02|624.82|627.21|625.01|627.21|625.01|627.02|624.82|0
1640626670000|2021-12-27 17:37:50|627.02|624.82|627.02|624.82|627.02|624.82|627.02|624.82|0
1640626680000|2021-12-27 17:38:00|627.21|625.01|627.21|625.01|627.21|625.01|627.21|625.01|0
1640626690000|2021-12-27 17:38:10|627.41|625.21|627.02|624.82|627.41|625.21|627.02|624.82|0
1640626700000|2021-12-27 17:38:20|627.21|625.01|627.21|625.01|627.21|625.01|627.21|625.01|0
1640626710000|2021-12-27 17:38:30|627.02|624.82|627.02|624.82|627.02|624.82|627.02|624.82|0
1640626720000|2021-12-27 17:38:40|627.21|625.01|627.31|625.11|627.41|625.21|627.21|625.01|0
1640626730000|2021-12-27 17:38:50|627.41|625.21|627.21|625.01|627.41|625.21|627.21|625.01|0
1640626740000|2021-12-27 17:39:00|627.41|625.21|627.41|625.21|627.41|625.21|627.41|625.21|0
1640626750000|2021-12-27 17:39:10|627.6|625.4|627.6|625.4|627.6|625.4|627.6|625.4|0
1640626760000|2021-12-27 17:39:20|627.41|625.21|627.41|625.21|627.41|625.21|627.41|625.21|0
1640626790000|2021-12-27 17:39:50|627.6|625.4|627.6|625.4|627.6|625.4|627.6|625.4|0
1640626800000|2021-12-27 17:40:00|627.41|625.21|627.41|625.21|627.6|625.4|627.41|625.21|0
1640626810000|2021-12-27 17:40:10|627.21|625.01|627.21|625.01|627.21|625.01|627.21|625.01|0
1640626820000|2021-12-27 17:40:20|627.02|624.82|627.02|624.82|627.02|624.82|627.02|624.82|0
1640626830000|2021-12-27 17:40:30|627.41|625.21|627.41|625.21|627.41|625.21|627.41|625.21|0
1640626840000|2021-12-27 17:40:40|627.4|625.2|627.4|625.2|627.4|625.2|627.4|625.2|0
1640626850000|2021-12-27 17:40:50|627.6|625.4|627.4|625.2|627.6|625.4|627.4|625.2|0
1640626870000|2021-12-27 17:41:10|627.6|625.4|627.4|625.2|627.6|625.4|627.4|625.2|0
1640626880000|2021-12-27 17:41:20|627.21|625.01|627.4|625.2|627.4|625.2|627.21|625.01|0
1640626890000|2021-12-27 17:41:30|627.21|625.01|627.21|625.01|627.21|625.01|627.21|625.01|0
1640626900000|2021-12-27 17:41:40|627.02|624.82|626.83|624.63|627.02|624.82|626.83|624.63|0
1640626910000|2021-12-27 17:41:50|626.63|624.43|626.63|624.43|626.63|624.43|626.44|624.24|0
1640626920000|2021-12-27 17:42:00|626.73|624.53|626.83|624.63|627.02|624.82|626.73|624.53|0
1640626930000|2021-12-27 17:42:10|626.63|624.43|626.83|624.63|626.83|624.63|626.63|624.43|0
1640626940000|2021-12-27 17:42:20|627.02|624.82|627.02|624.82|627.02|624.82|626.83|624.63|0
1640626950000|2021-12-27 17:42:30|627.21|625.01|627.21|625.01|627.21|625.01|627.21|625.01|0
1640626970000|2021-12-27 17:42:50|627.3|625.1|627.21|625.01|627.3|625.1|627.21|625.01|0
1640626980000|2021-12-27 17:43:00|627.4|625.2|627.21|625.01|627.4|625.2|627.21|625.01|0
1640626990000|2021-12-27 17:43:10|627.4|625.2|627.21|625.01|627.4|625.2|627.21|625.01|0
1640627010000|2021-12-27 17:43:30|627.3|625.1|627.4|625.2|627.4|625.2|627.3|625.1|0
1640627030000|2021-12-27 17:43:50|627.6|625.4|627.4|625.2|627.6|625.4|627.4|625.2|0
1640627040000|2021-12-27 17:44:00|627.6|625.4|627.6|625.4|627.6|625.4|627.6|625.4|0
1640627050000|2021-12-27 17:44:10|627.79|625.59|627.79|625.59|627.79|625.59|627.79|625.59|0
1640627060000|2021-12-27 17:44:20|627.6|625.4|627.6|625.4|627.6|625.4|627.6|625.4|0
1640627070000|2021-12-27 17:44:30|627.79|625.59|627.6|625.4|627.79|625.59|627.6|625.4|0
1640627080000|2021-12-27 17:44:40|627.79|625.59|627.79|625.59|627.79|625.59|627.79|625.59|0
1640627090000|2021-12-27 17:44:50|627.69|625.49|627.79|625.59|627.79|625.59|627.69|625.49|0
1640627100000|2021-12-27 17:45:00|627.6|625.4|627.6|625.4|627.6|625.4|627.6|625.4|0
1640627110000|2021-12-27 17:45:10|627.5|625.3|627.6|625.4|627.6|625.4|627.4|625.2|0
1640627130000|2021-12-27 17:45:30|627.4|625.2|627.4|625.2|627.4|625.2|627.4|625.2|0
1640627140000|2021-12-27 17:45:40|627.6|625.4|627.4|625.2|627.6|625.4|627.4|625.2|0
1640627160000|2021-12-27 17:46:00|627.49|625.29|627.49|625.29|627.49|625.29|627.49|625.29|0
1640627170000|2021-12-27 17:46:10|627.6|625.4|627.4|625.2|627.6|625.4|627.4|625.2|0
1640627180000|2021-12-27 17:46:20|627.6|625.4|627.6|625.4|627.6|625.4|627.6|625.4|0
1640627190000|2021-12-27 17:46:30|627.69|625.49|627.59|625.39|627.69|625.49|627.59|625.39|0
1640627200000|2021-12-27 17:46:40|627.69|625.49|627.59|625.39|627.69|625.49|627.59|625.39|0
1640627220000|2021-12-27 17:47:00|627.4|625.2|627.4|625.2|627.4|625.2|627.4|625.2|0
1640627230000|2021-12-27 17:47:10|627.59|625.39|627.59|625.39|627.79|625.59|627.59|625.39|0
1640627250000|2021-12-27 17:47:30|627.79|625.59|627.59|625.39|627.79|625.59|627.59|625.39|0
1640627260000|2021-12-27 17:47:40|627.4|625.2|627.02|624.82|627.4|625.2|627.02|624.82|0
1640627270000|2021-12-27 17:47:50|627.21|625.01|627.4|625.2|627.4|625.2|627.21|625.01|0
1640627280000|2021-12-27 17:48:00|627.21|625.01|627.21|625.01|627.21|625.01|627.02|624.82|0
1640627290000|2021-12-27 17:48:10|627.4|625.2|627.4|625.2|627.4|625.2|627.4|625.2|0
1640627310000|2021-12-27 17:48:30|627.59|625.39|627.79|625.59|627.79|625.59|627.59|625.39|0
1640627340000|2021-12-27 17:49:00|627.98|625.78|627.98|625.78|627.98|625.78|627.98|625.78|0
1640627350000|2021-12-27 17:49:10|627.79|625.59|627.98|625.78|627.98|625.78|627.79|625.59|0
1640627390000|2021-12-27 17:49:50|628.17|625.97|628.17|625.97|628.17|625.97|628.17|625.97|0
1640627400000|2021-12-27 17:50:00|627.98|625.78|627.79|625.59|627.98|625.78|627.79|625.59|0
1640627410000|2021-12-27 17:50:10|627.98|625.78|627.98|625.78|627.98|625.78|627.98|625.78|0
1640627430000|2021-12-27 17:50:30|628.17|625.97|627.98|625.78|628.17|625.97|627.98|625.78|0
1640627440000|2021-12-27 17:50:40|628.17|625.97|627.98|625.78|628.17|625.97|627.98|625.78|0
1640627450000|2021-12-27 17:50:50|628.17|625.97|628.17|625.97|628.17|625.97|627.98|625.78|0
1640627460000|2021-12-27 17:51:00|628.36|626.16|628.36|626.16|628.36|626.16|628.17|625.97|0
1640627470000|2021-12-27 17:51:10|628.17|625.97|628.17|625.97|628.17|625.97|627.98|625.78|0
1640627480000|2021-12-27 17:51:20|627.98|625.78|628.17|625.97|628.17|625.97|627.98|625.78|0
1640627490000|2021-12-27 17:51:30|628.36|626.16|628.17|625.97|628.36|626.16|628.17|625.97|0
1640627510000|2021-12-27 17:51:50|628.36|626.16|628.36|626.16|628.36|626.16|628.36|626.16|0
1640627520000|2021-12-27 17:52:00|628.46|626.26|628.46|626.26|628.46|626.26|628.46|626.26|0
1640627530000|2021-12-27 17:52:10|628.56|626.36|628.56|626.36|628.56|626.36|628.56|626.36|0
1640627540000|2021-12-27 17:52:20|628.75|626.55|628.56|626.36|628.75|626.55|628.56|626.36|0
1640627560000|2021-12-27 17:52:40|628.36|626.16|628.36|626.16|628.36|626.16|628.36|626.16|0
1640627580000|2021-12-27 17:53:00|628.46|626.26|628.36|626.16|628.46|626.26|628.36|626.16|0
1640627590000|2021-12-27 17:53:10|628.56|626.36|628.56|626.36|628.56|626.36|628.36|626.16|0
1640627610000|2021-12-27 17:53:30|628.65|626.45|628.56|626.36|628.65|626.45|628.56|626.36|0
1640627620000|2021-12-27 17:53:40|628.75|626.55|628.56|626.36|628.75|626.55|628.56|626.36|0
1640627630000|2021-12-27 17:53:50|628.46|626.26|628.56|626.36|628.56|626.36|628.36|626.16|0
1640627640000|2021-12-27 17:54:00|628.36|626.16|628.56|626.36|628.56|626.36|628.36|626.16|0
1640627650000|2021-12-27 17:54:10|628.46|626.26|628.36|626.16|628.46|626.26|628.36|626.16|0
1640627660000|2021-12-27 17:54:20|628.17|625.97|628.36|626.16|628.36|626.16|628.17|625.97|0
1640627680000|2021-12-27 17:54:40|628.56|626.36|628.36|626.16|628.56|626.36|628.36|626.16|0
1640627690000|2021-12-27 17:54:50|628.56|626.36|628.56|626.36|628.56|626.36|628.56|626.36|0
1640627700000|2021-12-27 17:55:00|628.36|626.16|628.17|625.97|628.56|626.36|628.17|625.97|0
1640627710000|2021-12-27 17:55:10|628.36|626.16|628.36|626.16|628.36|626.16|628.36|626.16|0
1640627720000|2021-12-27 17:55:20|628.56|626.36|628.36|626.16|628.56|626.36|628.36|626.16|0
1640627730000|2021-12-27 17:55:30|628.46|626.26|628.56|626.36|628.56|626.36|628.46|626.26|0
1640627740000|2021-12-27 17:55:40|628.36|626.16|628.36|626.16|628.36|626.16|628.26|626.06|0
1640627750000|2021-12-27 17:55:50|628.56|626.36|628.56|626.36|628.56|626.36|628.56|626.36|0
1640627770000|2021-12-27 17:56:10|628.75|626.55|628.56|626.36|628.75|626.55|628.56|626.36|0
1640627780000|2021-12-27 17:56:20|628.75|626.55|628.75|626.55|628.75|626.55|628.56|626.36|0
1640627790000|2021-12-27 17:56:30|628.56|626.36|628.55|626.35|628.56|626.36|628.55|626.35|0
1640627800000|2021-12-27 17:56:40|628.36|626.16|628.55|626.35|628.55|626.35|628.36|626.16|0
1640627840000|2021-12-27 17:57:20|628.75|626.55|628.36|626.16|628.75|626.55|628.36|626.16|0
1640627850000|2021-12-27 17:57:30|628.55|626.35|628.36|626.16|628.55|626.35|628.36|626.16|0
1640627870000|2021-12-27 17:57:50|628.55|626.35|628.36|626.16|628.55|626.35|628.36|626.16|0
1640627880000|2021-12-27 17:58:00|628.55|626.35|628.55|626.35|628.55|626.35|628.55|626.35|0
1640627890000|2021-12-27 17:58:10|628.36|626.16|628.55|626.35|628.55|626.35|628.36|626.16|0
1640627900000|2021-12-27 17:58:20|628.75|626.55|628.55|626.35|628.75|626.55|628.55|626.35|0
1640627910000|2021-12-27 17:58:30|628.75|626.55|628.75|626.55|628.75|626.55|628.75|626.55|0
1640627950000|2021-12-27 17:59:10|628.84|626.64|628.84|626.64|628.84|626.64|628.84|626.64|0
1640627960000|2021-12-27 17:59:20|628.75|626.55|628.75|626.55|628.75|626.55|628.75|626.55|0
1640627990000|2021-12-27 17:59:50|628.55|626.35|628.55|626.35|628.75|626.55|628.55|626.35|0
1640628000000|2021-12-27 18:00:00|628.45|626.25|628.45|626.25|628.45|626.25|628.45|626.25|0
1640628010000|2021-12-27 18:00:10|628.36|626.16|628.36|626.16|628.36|626.16|628.36|626.16|0
1640628040000|2021-12-27 18:00:40|628.17|625.97|628.17|625.97|628.17|625.97|628.17|625.97|0
1640628060000|2021-12-27 18:01:00|628.07|625.87|627.97|625.77|628.07|625.87|627.97|625.77|0
1640628070000|2021-12-27 18:01:10|627.78|625.58|627.68|625.48|627.78|625.58|627.59|625.39|0
1640628080000|2021-12-27 18:01:20|627.78|625.58|627.78|625.58|627.78|625.58|627.78|625.58|0
1640628090000|2021-12-27 18:01:30|627.97|625.77|627.78|625.58|627.97|625.77|627.78|625.58|0
1640628100000|2021-12-27 18:01:40|627.97|625.77|627.97|625.77|627.97|625.77|627.97|625.77|0
1640628110000|2021-12-27 18:01:50|627.78|625.58|627.78|625.58|627.78|625.58|627.78|625.58|0
1640628120000|2021-12-27 18:02:00|627.97|625.77|627.97|625.77|627.97|625.77|627.78|625.58|0
1640628130000|2021-12-27 18:02:10|627.78|625.58|627.78|625.58|627.78|625.58|627.78|625.58|0
1640628170000|2021-12-27 18:02:50|627.97|625.77|627.97|625.77|627.97|625.77|627.97|625.77|0
1640628180000|2021-12-27 18:03:00|628.17|625.97|627.97|625.77|628.17|625.97|627.97|625.77|0
1640628190000|2021-12-27 18:03:10|628.07|625.87|628.17|625.97|628.17|625.97|628.07|625.87|0
1640628200000|2021-12-27 18:03:20|627.97|625.77|628.17|625.97|628.17|625.97|627.97|625.77|0
1640628210000|2021-12-27 18:03:30|627.97|625.77|628.17|625.97|628.17|625.97|627.97|625.77|0
1640628220000|2021-12-27 18:03:40|627.97|625.77|627.97|625.77|627.97|625.77|627.97|625.77|0
1640628240000|2021-12-27 18:04:00|628.17|625.97|628.17|625.97|628.17|625.97|628.06|625.86|0
1640628270000|2021-12-27 18:04:30|628.16|625.96|627.97|625.77|628.16|625.96|627.97|625.77|0
1640628280000|2021-12-27 18:04:40|628.16|625.96|628.16|625.96|628.16|625.96|628.16|625.96|0
1640628300000|2021-12-27 18:05:00|628.36|626.16|628.36|626.16|628.36|626.16|628.36|626.16|0
1640628320000|2021-12-27 18:05:20|628.55|626.35|628.36|626.16|628.55|626.35|628.36|626.16|0
1640628340000|2021-12-27 18:05:40|628.16|625.96|628.16|625.96|628.16|625.96|628.16|625.96|0
1640628360000|2021-12-27 18:06:00|628.36|626.16|628.16|625.96|628.36|626.16|628.16|625.96|0
1640628370000|2021-12-27 18:06:10|627.97|625.77|627.97|625.77|627.97|625.77|627.97|625.77|0
1640628390000|2021-12-27 18:06:30|628.16|625.96|628.16|625.96|628.16|625.96|628.16|625.96|0
1640628410000|2021-12-27 18:06:50|628.06|625.86|628.16|625.96|628.16|625.96|628.06|625.86|0
1640628420000|2021-12-27 18:07:00|628.36|626.16|628.16|625.96|628.36|626.16|628.16|625.96|0
1640628430000|2021-12-27 18:07:10|628.36|626.16|628.36|626.16|628.36|626.16|628.36|626.16|0
1640628450000|2021-12-27 18:07:30|628.55|626.35|628.55|626.35|628.55|626.35|628.55|626.35|0
1640628480000|2021-12-27 18:08:00|628.74|626.54|628.55|626.35|628.74|626.54|628.55|626.35|0
1640628490000|2021-12-27 18:08:10|628.36|626.16|628.36|626.16|628.36|626.16|628.36|626.16|0
1640628520000|2021-12-27 18:08:40|628.55|626.35|628.55|626.35|628.55|626.35|628.55|626.35|0
1640628540000|2021-12-27 18:09:00|628.74|626.54|628.74|626.54|628.74|626.54|628.74|626.54|0
1640628570000|2021-12-27 18:09:30|628.83|626.63|628.93|626.73|628.93|626.73|628.83|626.63|0
1640628590000|2021-12-27 18:09:50|628.74|626.54|628.93|626.73|628.93|626.73|628.74|626.54|0
1640628600000|2021-12-27 18:10:00|628.74|626.54|628.74|626.54|628.74|626.54|628.74|626.54|0
1640628610000|2021-12-27 18:10:10|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640628620000|2021-12-27 18:10:20|628.74|626.54|628.74|626.54|628.74|626.54|628.74|626.54|0
1640628630000|2021-12-27 18:10:30|628.55|626.35|628.55|626.35|628.55|626.35|628.55|626.35|0
1640628670000|2021-12-27 18:11:10|628.35|626.15|628.16|625.96|628.35|626.15|628.16|625.96|0
1640628680000|2021-12-27 18:11:20|628.35|626.15|628.25|626.05|628.35|626.15|628.16|625.96|0
1640628690000|2021-12-27 18:11:30|628.35|626.15|628.35|626.15|628.35|626.15|628.35|626.15|0
1640628700000|2021-12-27 18:11:40|628.16|625.96|628.16|625.96|628.16|625.96|628.16|625.96|0
1640628710000|2021-12-27 18:11:50|627.97|625.77|627.97|625.77|627.97|625.77|627.97|625.77|0
1640628750000|2021-12-27 18:12:30|628.16|625.96|628.35|626.15|628.35|626.15|628.16|625.96|0
1640628770000|2021-12-27 18:12:50|628.55|626.35|628.74|626.54|628.74|626.54|628.55|626.35|0
1640628790000|2021-12-27 18:13:10|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640628810000|2021-12-27 18:13:30|629.13|626.93|629.13|626.93|629.13|626.93|629.13|626.93|0
1640628820000|2021-12-27 18:13:40|628.93|626.73|629.03|626.83|629.03|626.83|628.93|626.73|0
1640628830000|2021-12-27 18:13:50|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640628840000|2021-12-27 18:14:00|629.13|626.93|629.13|626.93|629.13|626.93|629.13|626.93|0
1640628850000|2021-12-27 18:14:10|629.32|627.12|629.32|627.12|629.32|627.12|629.32|627.12|0
1640628860000|2021-12-27 18:14:20|629.13|626.93|629.13|626.93|629.13|626.93|629.13|626.93|0
1640628870000|2021-12-27 18:14:30|629.32|627.12|629.13|626.93|629.32|627.12|629.13|626.93|0
1640628880000|2021-12-27 18:14:40|629.22|627.02|629.13|626.93|629.22|627.02|629.13|626.93|0
1640628890000|2021-12-27 18:14:50|629.32|627.12|629.32|627.12|629.32|627.12|629.13|626.93|0
1640628900000|2021-12-27 18:15:00|629.51|627.31|629.51|627.31|629.51|627.31|629.51|627.31|0
1640628920000|2021-12-27 18:15:20|629.32|627.12|629.32|627.12|629.32|627.12|629.32|627.12|0
1640628930000|2021-12-27 18:15:30|629.12|626.92|629.12|626.92|629.12|626.92|629.12|626.92|0
1640628940000|2021-12-27 18:15:40|628.93|626.73|628.93|626.73|628.93|626.73|628.74|626.54|0
1640628950000|2021-12-27 18:15:50|628.74|626.54|628.74|626.54|628.74|626.54|628.74|626.54|0
1640628960000|2021-12-27 18:16:00|628.93|626.73|628.74|626.54|628.93|626.73|628.74|626.54|0
1640628980000|2021-12-27 18:16:20|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640629010000|2021-12-27 18:16:50|629.12|626.92|629.12|626.92|629.12|626.92|629.12|626.92|0
1640629020000|2021-12-27 18:17:00|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640629030000|2021-12-27 18:17:10|629.12|626.92|629.12|626.92|629.12|626.92|629.12|626.92|0
1640629040000|2021-12-27 18:17:20|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640629050000|2021-12-27 18:17:30|629.12|626.92|629.12|626.92|629.12|626.92|629.12|626.92|0
1640629060000|2021-12-27 18:17:40|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640629080000|2021-12-27 18:18:00|629.12|626.92|629.12|626.92|629.12|626.92|629.12|626.92|0
1640629150000|2021-12-27 18:19:10|629.32|627.12|629.12|626.92|629.32|627.12|629.12|626.92|0
1640629180000|2021-12-27 18:19:40|628.93|626.73|629.12|626.92|629.12|626.92|628.93|626.73|0
1640629210000|2021-12-27 18:20:10|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640629230000|2021-12-27 18:20:30|628.74|626.54|628.74|626.54|628.74|626.54|628.74|626.54|0
1640629240000|2021-12-27 18:20:40|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1640629250000|2021-12-27 18:20:50|629.12|626.92|629.12|626.92|629.12|626.92|629.12|626.92|0
1640629280000|2021-12-27 18:21:20|628.93|626.73|629.12|626.92|629.12|626.92|628.93|626.73|0
1640629290000|2021-12-27 18:21:30|628.93|626.73|629.12|626.92|629.12|626.92|628.93|626.73|0
1640629310000|2021-12-27 18:21:50|629.31|627.11|629.31|627.11|629.31|627.11|629.31|627.11|0
1640629340000|2021-12-27 18:22:20|629.12|626.92|629.31|627.11|629.31|627.11|629.12|626.92|0
1640629350000|2021-12-27 18:22:30|629.12|626.92|629.31|627.11|629.31|627.11|629.12|626.92|0
1640629360000|2021-12-27 18:22:40|629.51|627.31|629.51|627.31|629.51|627.31|629.51|627.31|0
1640629370000|2021-12-27 18:22:50|629.7|627.5|629.7|627.5|629.7|627.5|629.7|627.5|0
1640629380000|2021-12-27 18:23:00|629.51|627.31|629.31|627.11|629.51|627.31|629.31|627.11|0
1640629390000|2021-12-27 18:23:10|629.51|627.31|629.51|627.31|629.51|627.31|629.51|627.31|0
1640629410000|2021-12-27 18:23:30|629.31|627.11|629.31|627.11|629.31|627.11|629.31|627.11|0
1640629430000|2021-12-27 18:23:50|629.41|627.21|629.41|627.21|629.41|627.21|629.41|627.21|0
1640629440000|2021-12-27 18:24:00|629.31|627.11|629.51|627.31|629.51|627.31|629.31|627.11|0
1640629470000|2021-12-27 18:24:30|629.7|627.5|629.7|627.5|629.7|627.5|629.7|627.5|0
1640629480000|2021-12-27 18:24:40|629.89|627.69|630.09|627.89|630.09|627.89|629.89|627.69|0
1640629490000|2021-12-27 18:24:50|630.28|628.08|630.28|628.08|630.28|628.08|630.09|627.89|0
1640629500000|2021-12-27 18:25:00|630.09|627.89|630.28|628.08|630.28|628.08|630.09|627.89|0
1640629530000|2021-12-27 18:25:30|630.09|627.89|630.28|628.08|630.28|628.08|630.09|627.89|0
1640629540000|2021-12-27 18:25:40|630.47|628.27|630.47|628.27|630.47|628.27|630.47|628.27|0
1640629550000|2021-12-27 18:25:50|630.28|628.08|630.47|628.27|630.47|628.27|630.28|628.08|0
1640629560000|2021-12-27 18:26:00|630.28|628.08|630.47|628.27|630.47|628.27|630.28|628.08|0
1640629570000|2021-12-27 18:26:10|630.28|628.08|630.47|628.27|630.47|628.27|630.28|628.08|0
1640629580000|2021-12-27 18:26:20|630.86|628.66|630.86|628.66|630.86|628.66|630.86|628.66|0
1640629590000|2021-12-27 18:26:30|631.05|628.85|631.05|628.85|631.05|628.85|631.05|628.85|0
1640629600000|2021-12-27 18:26:40|631.25|629.05|631.44|629.24|631.44|629.24|631.25|629.05|0
1640629610000|2021-12-27 18:26:50|631.63|629.43|631.44|629.24|631.63|629.43|631.44|629.24|0
1640629620000|2021-12-27 18:27:00|631.24|629.04|631.24|629.04|631.24|629.04|631.24|629.04|0
1640629630000|2021-12-27 18:27:10|631.44|629.24|631.44|629.24|631.44|629.24|631.44|629.24|0
1640629650000|2021-12-27 18:27:30|631.63|629.43|631.63|629.43|631.63|629.43|631.44|629.24|0
1640629660000|2021-12-27 18:27:40|631.44|629.24|631.24|629.04|631.44|629.24|631.24|629.04|0
1640629670000|2021-12-27 18:27:50|631.05|628.85|631.05|628.85|631.24|629.04|631.05|628.85|0
1640629680000|2021-12-27 18:28:00|631.24|629.04|631.05|628.85|631.24|629.04|631.05|628.85|0
1640629690000|2021-12-27 18:28:10|631.24|629.04|631.24|629.04|631.24|629.04|631.05|628.85|0
1640629700000|2021-12-27 18:28:20|631.05|628.85|631.24|629.04|631.24|629.04|631.05|628.85|0
1640629720000|2021-12-27 18:28:40|631.14|628.94|631.24|629.04|631.24|629.04|631.14|628.94|0
1640629750000|2021-12-27 18:29:10|631.05|628.85|631.05|628.85|631.05|628.85|631.05|628.85|0
1640629760000|2021-12-27 18:29:20|630.86|628.66|630.86|628.66|630.86|628.66|630.86|628.66|0
1640629770000|2021-12-27 18:29:30|630.66|628.46|630.66|628.46|630.66|628.46|630.66|628.46|0
1640629780000|2021-12-27 18:29:40|630.47|628.27|630.47|628.27|630.47|628.27|630.47|628.27|0
1640629790000|2021-12-27 18:29:50|630.28|628.08|630.28|628.08|630.28|628.08|630.28|628.08|0
1640629800000|2021-12-27 18:30:00|630.47|628.27|630.28|628.08|630.47|628.27|630.28|628.08|0
1640629810000|2021-12-27 18:30:10|630.47|628.27|630.28|628.08|630.47|628.27|630.28|628.08|0
1640629820000|2021-12-27 18:30:20|630.08|627.88|630.08|627.88|630.08|627.88|630.08|627.88|0
1640629830000|2021-12-27 18:30:30|630.28|628.08|630.08|627.88|630.28|628.08|630.08|627.88|0
1640629860000|2021-12-27 18:31:00|630.28|628.08|630.28|628.08|630.28|628.08|630.08|627.88|0
1640629880000|2021-12-27 18:31:20|630.08|627.88|630.08|627.88|630.08|627.88|630.08|627.88|0
1640629890000|2021-12-27 18:31:30|630.28|628.08|630.08|627.88|630.28|628.08|630.08|627.88|0
1640629900000|2021-12-27 18:31:40|630.28|628.08|630.28|628.08|630.28|628.08|630.28|628.08|0
1640629910000|2021-12-27 18:31:50|630.08|627.88|629.89|627.69|630.08|627.88|629.89|627.69|0
1640629920000|2021-12-27 18:32:00|630.08|627.88|630.28|628.08|630.28|628.08|630.08|627.88|0
1640630000000|2021-12-27 18:33:20|630.47|628.27|630.47|628.27|630.47|628.27|630.47|628.27|0
1640630010000|2021-12-27 18:33:30|630.37|628.17|630.08|627.88|630.37|628.17|629.89|627.69|0
1640630020000|2021-12-27 18:33:40|629.89|627.69|629.89|627.69|629.89|627.69|629.89|627.69|0
1640630030000|2021-12-27 18:33:50|629.79|627.59|629.89|627.69|629.89|627.69|629.79|627.59|0
1640630040000|2021-12-27 18:34:00|629.7|627.5|629.7|627.5|629.7|627.5|629.7|627.5|0
1640630050000|2021-12-27 18:34:10|629.89|627.69|629.7|627.5|629.89|627.69|629.7|627.5|0
1640630060000|2021-12-27 18:34:20|629.69|627.49|629.69|627.49|629.69|627.49|629.59|627.39|0
1640630090000|2021-12-27 18:34:50|629.89|627.69|629.89|627.69|629.89|627.69|629.89|627.69|0
1640630110000|2021-12-27 18:35:10|630.08|627.88|630.08|627.88|630.08|627.88|630.08|627.88|0
1640630120000|2021-12-27 18:35:20|629.89|627.69|629.89|627.69|630.08|627.88|629.89|627.69|0
1640630130000|2021-12-27 18:35:30|630.27|628.07|630.27|628.07|630.27|628.07|630.27|628.07|0
1640630140000|2021-12-27 18:35:40|630.47|628.27|630.47|628.27|630.47|628.27|630.47|628.27|0
1640630150000|2021-12-27 18:35:50|630.66|628.46|630.66|628.46|630.66|628.46|630.66|628.46|0
1640630160000|2021-12-27 18:36:00|630.47|628.27|630.85|628.65|630.85|628.65|630.47|628.27|0
1640630170000|2021-12-27 18:36:10|631.05|628.85|631.05|628.85|631.05|628.85|631.05|628.85|0
1640630180000|2021-12-27 18:36:20|630.85|628.65|630.56|628.36|630.85|628.65|630.56|628.36|0
1640630190000|2021-12-27 18:36:30|630.66|628.46|630.66|628.46|630.66|628.46|630.66|628.46|0
1640630220000|2021-12-27 18:37:00|630.85|628.65|630.66|628.46|630.85|628.65|630.66|628.46|0
1640630250000|2021-12-27 18:37:30|630.47|628.27|630.47|628.27|630.47|628.27|630.47|628.27|0
1640630280000|2021-12-27 18:38:00|630.66|628.46|630.66|628.46|630.66|628.46|630.66|628.46|0
1640630300000|2021-12-27 18:38:20|630.85|628.65|630.85|628.65|630.85|628.65|630.85|628.65|0
1640630350000|2021-12-27 18:39:10|630.66|628.46|630.66|628.46|630.66|628.46|630.66|628.46|0
1640630370000|2021-12-27 18:39:30|630.47|628.27|630.47|628.27|630.47|628.27|630.47|628.27|0
1640630400000|2021-12-27 18:40:00|630.66|628.46|630.66|628.46|630.66|628.46|630.66|628.46|0
1640630410000|2021-12-27 18:40:10|630.47|628.27|630.47|628.27|630.47|628.27|630.47|628.27|0
1640630420000|2021-12-27 18:40:20|630.46|628.26|630.46|628.26|630.46|628.26|630.46|628.26|0
1640630430000|2021-12-27 18:40:30|630.27|628.07|630.27|628.07|630.27|628.07|630.27|628.07|0
1640630450000|2021-12-27 18:40:50|630.08|627.88|630.08|627.88|630.08|627.88|630.08|627.88|0
1640630460000|2021-12-27 18:41:00|630.27|628.07|630.08|627.88|630.27|628.07|630.08|627.88|0
1640630470000|2021-12-27 18:41:10|630.27|628.07|630.08|627.88|630.27|628.07|630.08|627.88|0
1640630480000|2021-12-27 18:41:20|630.27|628.07|630.08|627.88|630.27|628.07|630.08|627.88|0
1640630530000|2021-12-27 18:42:10|630.27|628.07|630.08|627.88|630.27|628.07|630.08|627.88|0
1640630550000|2021-12-27 18:42:30|630.27|628.07|630.27|628.07|630.27|628.07|630.27|628.07|0
1640630560000|2021-12-27 18:42:40|630.46|628.26|630.46|628.26|630.46|628.26|630.46|628.26|0
1640630570000|2021-12-27 18:42:50|630.08|627.88|630.08|627.88|630.27|628.07|630.08|627.88|0
1640630580000|2021-12-27 18:43:00|630.27|628.07|630.46|628.26|630.46|628.26|630.27|628.07|0
1640630590000|2021-12-27 18:43:10|630.66|628.46|630.66|628.46|630.66|628.46|630.66|628.46|0
1640630610000|2021-12-27 18:43:30|630.85|628.65|630.66|628.46|630.85|628.65|630.66|628.46|0
1640630630000|2021-12-27 18:43:50|630.85|628.65|630.66|628.46|630.85|628.65|630.66|628.46|0
1640630640000|2021-12-27 18:44:00|630.85|628.65|630.85|628.65|630.85|628.65|630.85|628.65|0
1640630670000|2021-12-27 18:44:30|630.66|628.46|630.66|628.46|630.66|628.46|630.66|628.46|0
1640630680000|2021-12-27 18:44:40|630.85|628.65|630.66|628.46|630.85|628.65|630.66|628.46|0
1640630700000|2021-12-27 18:45:00|630.46|628.26|630.46|628.26|630.66|628.46|630.46|628.26|0
1640630710000|2021-12-27 18:45:10|630.27|628.07|630.36|628.16|630.36|628.16|630.27|628.07|0
1640630720000|2021-12-27 18:45:20|630.27|628.07|630.46|628.26|630.46|628.26|630.27|628.07|0
1640630750000|2021-12-27 18:45:50|630.27|628.07|630.27|628.07|630.27|628.07|630.27|628.07|0
1640630760000|2021-12-27 18:46:00|630.46|628.26|630.46|628.26|630.46|628.26|630.27|628.07|0
1640630770000|2021-12-27 18:46:10|630.27|628.07|630.27|628.07|630.27|628.07|630.27|628.07|0
1640630780000|2021-12-27 18:46:20|630.46|628.26|630.27|628.07|630.46|628.26|630.27|628.07|0
1640630790000|2021-12-27 18:46:30|630.08|627.88|630.08|627.88|630.08|627.88|630.08|627.88|0
1640630800000|2021-12-27 18:46:40|629.88|627.68|629.88|627.68|629.88|627.68|629.88|627.68|0
1640630810000|2021-12-27 18:46:50|630.08|627.88|630.27|628.07|630.27|628.07|630.08|627.88|0
1640630820000|2021-12-27 18:47:00|630.46|628.26|630.46|628.26|630.46|628.26|630.46|628.26|0
1640630830000|2021-12-27 18:47:10|630.65|628.45|630.65|628.45|630.65|628.45|630.65|628.45|0
1640630850000|2021-12-27 18:47:30|630.46|628.26|630.46|628.26|630.46|628.26|630.46|628.26|0
1640630860000|2021-12-27 18:47:40|630.27|628.07|630.27|628.07|630.27|628.07|630.27|628.07|0
1640630880000|2021-12-27 18:48:00|630.46|628.26|630.46|628.26|630.46|628.26|630.46|628.26|0
1640630900000|2021-12-27 18:48:20|630.65|628.45|630.65|628.45|630.65|628.45|630.65|628.45|0
1640630920000|2021-12-27 18:48:40|630.75|628.55|630.65|628.45|630.75|628.55|630.65|628.45|0
1640630940000|2021-12-27 18:49:00|630.85|628.65|630.85|628.65|630.85|628.65|630.65|628.45|0
1640630950000|2021-12-27 18:49:10|630.65|628.45|630.65|628.45|630.65|628.45|630.65|628.45|0
1640630960000|2021-12-27 18:49:20|630.55|628.35|630.55|628.35|630.55|628.35|630.55|628.35|0
1640630970000|2021-12-27 18:49:30|630.65|628.45|630.65|628.45|630.65|628.45|630.65|628.45|0
1640630990000|2021-12-27 18:49:50|630.85|628.65|630.85|628.65|630.85|628.65|630.85|628.65|0
1640631000000|2021-12-27 18:50:00|630.65|628.45|630.65|628.45|630.65|628.45|630.65|628.45|0
1640631010000|2021-12-27 18:50:10|630.85|628.65|630.65|628.45|630.85|628.65|630.65|628.45|0
1640631020000|2021-12-27 18:50:20|630.85|628.65|630.85|628.65|630.85|628.65|630.85|628.65|0
1640631030000|2021-12-27 18:50:30|630.65|628.45|630.65|628.45|630.65|628.45|630.65|628.45|0
1640631040000|2021-12-27 18:50:40|630.85|628.65|630.85|628.65|630.85|628.65|630.65|628.45|0
1640631060000|2021-12-27 18:51:00|631.04|628.84|631.04|628.84|631.04|628.84|631.04|628.84|0
1640631080000|2021-12-27 18:51:20|630.85|628.65|631.04|628.84|631.04|628.84|630.85|628.65|0
1640631100000|2021-12-27 18:51:40|631.23|629.03|631.23|629.03|631.23|629.03|631.23|629.03|0
1640631110000|2021-12-27 18:51:50|631.43|629.23|631.43|629.23|631.43|629.23|631.43|629.23|0
1640631120000|2021-12-27 18:52:00|631.23|629.03|631.04|628.84|631.23|629.03|631.04|628.84|0
1640631160000|2021-12-27 18:52:40|630.85|628.65|630.85|628.65|630.85|628.65|630.85|628.65|0
1640631170000|2021-12-27 18:52:50|630.94|628.74|630.85|628.65|630.94|628.74|630.85|628.65|0
1640631180000|2021-12-27 18:53:00|631.04|628.84|631.04|628.84|631.04|628.84|631.04|628.84|0
1640631200000|2021-12-27 18:53:20|631.23|629.03|631.23|629.03|631.23|629.03|631.23|629.03|0
1640631210000|2021-12-27 18:53:30|631.43|629.23|631.43|629.23|631.43|629.23|631.43|629.23|0
1640631220000|2021-12-27 18:53:40|631.62|629.42|631.43|629.23|631.62|629.42|631.43|629.23|0
1640631230000|2021-12-27 18:53:50|631.62|629.42|631.62|629.42|631.62|629.42|631.62|629.42|0
1640631240000|2021-12-27 18:54:00|631.42|629.22|631.62|629.42|631.62|629.42|631.42|629.22|0
1640631250000|2021-12-27 18:54:10|631.42|629.22|631.42|629.22|631.42|629.22|631.42|629.22|0
1640631260000|2021-12-27 18:54:20|631.62|629.42|631.62|629.42|631.62|629.42|631.62|629.42|0
1640631280000|2021-12-27 18:54:40|631.42|629.22|631.42|629.22|631.42|629.22|631.42|629.22|0
1640631320000|2021-12-27 18:55:20|631.62|629.42|631.62|629.42|631.62|629.42|631.62|629.42|0
1640631330000|2021-12-27 18:55:30|631.42|629.22|631.23|629.03|631.42|629.22|631.23|629.03|0
1640631340000|2021-12-27 18:55:40|631.42|629.22|631.23|629.03|631.42|629.22|631.23|629.03|0
1640631350000|2021-12-27 18:55:50|631.42|629.22|631.62|629.42|631.62|629.42|631.42|629.22|0
1640631360000|2021-12-27 18:56:00|631.81|629.61|631.81|629.61|631.81|629.61|631.81|629.61|0
1640631370000|2021-12-27 18:56:10|632|629.8|632|629.8|632|629.8|632|629.8|0
1640631380000|2021-12-27 18:56:20|632.2|630|632.2|630|632.2|630|632.2|630|0
1640631410000|2021-12-27 18:56:50|632|629.8|632|629.8|632|629.8|632|629.8|0
1640631420000|2021-12-27 18:57:00|631.81|629.61|631.81|629.61|632|629.8|631.81|629.61|0
1640631430000|2021-12-27 18:57:10|631.62|629.42|631.62|629.42|631.62|629.42|631.62|629.42|0
1640631440000|2021-12-27 18:57:20|631.71|629.51|631.62|629.42|631.71|629.51|631.62|629.42|0
1640631450000|2021-12-27 18:57:30|631.81|629.61|631.81|629.61|631.81|629.61|631.62|629.42|0
1640631460000|2021-12-27 18:57:40|632|629.8|632|629.8|632|629.8|632|629.8|0
1640631480000|2021-12-27 18:58:00|632.2|630|632.2|630|632.2|630|632.2|630|0
1640631490000|2021-12-27 18:58:10|632.39|630.19|632.39|630.19|632.39|630.19|632.39|630.19|0
1640631500000|2021-12-27 18:58:20|632.2|630|632.2|630|632.39|630.19|632.2|630|0
1640631510000|2021-12-27 18:58:30|632.39|630.19|632.39|630.19|632.39|630.19|632.39|630.19|0
1640631530000|2021-12-27 18:58:50|632.58|630.38|632.39|630.19|632.58|630.38|632.39|630.19|0
1640631570000|2021-12-27 18:59:30|632.58|630.38|632.2|630|632.58|630.38|632.2|630|0
1640631580000|2021-12-27 18:59:40|632.39|630.19|632.39|630.19|632.39|630.19|632.39|630.19|0
1640631590000|2021-12-27 18:59:50|632.58|630.38|632.78|630.58|632.78|630.58|632.58|630.38|0
1640631600000|2021-12-27 19:00:00|632.58|630.38|632.2|630|632.58|630.38|632.2|630|0
1640631610000|2021-12-27 19:00:10|632|629.8|632|629.8|632|629.8|632|629.8|0
1640631620000|2021-12-27 19:00:20|631.81|629.61|631.62|629.42|631.81|629.61|631.62|629.42|0
1640631630000|2021-12-27 19:00:30|631.51|629.31|631.62|629.42|631.62|629.42|631.42|629.22|0
1640631650000|2021-12-27 19:00:50|631.61|629.41|631.61|629.41|631.61|629.41|631.61|629.41|0
1640631660000|2021-12-27 19:01:00|631.42|629.22|631.23|629.03|631.42|629.22|631.23|629.03|0
1640631670000|2021-12-27 19:01:10|631.03|628.83|631.23|629.03|631.23|629.03|631.03|628.83|0
1640631680000|2021-12-27 19:01:20|631.03|628.83|631.03|628.83|631.03|628.83|631.03|628.83|0
1640631690000|2021-12-27 19:01:30|630.84|628.64|630.84|628.64|630.84|628.64|630.84|628.64|0
1640631700000|2021-12-27 19:01:40|631.03|628.83|631.03|628.83|631.03|628.83|631.03|628.83|0
1640631710000|2021-12-27 19:01:50|630.84|628.64|631.03|628.83|631.03|628.83|630.84|628.64|0
1640631720000|2021-12-27 19:02:00|631.23|629.03|631.42|629.22|631.42|629.22|631.23|629.03|0
1640631730000|2021-12-27 19:02:10|631.23|629.03|631.23|629.03|631.23|629.03|631.23|629.03|0
1640631740000|2021-12-27 19:02:20|631.03|628.83|631.23|629.03|631.23|629.03|631.03|628.83|0
1640631750000|2021-12-27 19:02:30|631.03|628.83|631.03|628.83|631.03|628.83|631.03|628.83|0
1640631760000|2021-12-27 19:02:40|630.84|628.64|630.84|628.64|630.84|628.64|630.84|628.64|0
1640631770000|2021-12-27 19:02:50|631.03|628.83|631.03|628.83|631.03|628.83|631.03|628.83|0
1640631780000|2021-12-27 19:03:00|631.23|629.03|631.23|629.03|631.23|629.03|631.23|629.03|0
1640631790000|2021-12-27 19:03:10|631.42|629.22|631.61|629.41|631.61|629.41|631.42|629.22|0
1640631800000|2021-12-27 19:03:20|631.71|629.51|631.61|629.41|631.71|629.51|631.61|629.41|0
1640631810000|2021-12-27 19:03:30|631.81|629.61|631.81|629.61|631.81|629.61|631.81|629.61|0
1640631820000|2021-12-27 19:03:40|631.61|629.41|631.61|629.41|631.81|629.61|631.61|629.41|0
1640631840000|2021-12-27 19:04:00|631.81|629.61|631.81|629.61|632|629.8|631.81|629.61|0
1640631850000|2021-12-27 19:04:10|632|629.8|632.19|629.99|632.19|629.99|632|629.8|0
1640631860000|2021-12-27 19:04:20|632|629.8|632|629.8|632|629.8|632|629.8|0
1640631880000|2021-12-27 19:04:40|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640631890000|2021-12-27 19:04:50|632.39|630.19|632.39|630.19|632.39|630.19|632.39|630.19|0
1640631900000|2021-12-27 19:05:00|632.58|630.38|632.19|629.99|632.58|630.38|632.19|629.99|0
1640631910000|2021-12-27 19:05:10|632|629.8|631.81|629.61|632|629.8|631.81|629.61|0
1640631920000|2021-12-27 19:05:20|631.71|629.51|631.81|629.61|631.81|629.61|631.71|629.51|0
1640631930000|2021-12-27 19:05:30|632|629.8|632|629.8|632|629.8|631.81|629.61|0
1640631950000|2021-12-27 19:05:50|631.81|629.61|632|629.8|632|629.8|631.81|629.61|0
1640631980000|2021-12-27 19:06:20|632.19|629.99|632|629.8|632.19|629.99|632|629.8|0
1640631990000|2021-12-27 19:06:30|632.19|629.99|632.19|629.99|632.19|629.99|632|629.8|0
1640632000000|2021-12-27 19:06:40|632|629.8|631.81|629.61|632|629.8|631.81|629.61|0
1640632010000|2021-12-27 19:06:50|632|629.8|632.19|629.99|632.19|629.99|632|629.8|0
1640632020000|2021-12-27 19:07:00|632|629.8|632.39|630.19|632.39|630.19|632|629.8|0
1640632030000|2021-12-27 19:07:10|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640632040000|2021-12-27 19:07:20|632.39|630.19|632.39|630.19|632.39|630.19|632.39|630.19|0
1640632050000|2021-12-27 19:07:30|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640632060000|2021-12-27 19:07:40|632|629.8|632|629.8|632|629.8|632|629.8|0
1640632070000|2021-12-27 19:07:50|631.8|629.6|632|629.8|632|629.8|631.8|629.6|0
1640632080000|2021-12-27 19:08:00|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640632110000|2021-12-27 19:08:30|632|629.8|632|629.8|632|629.8|632|629.8|0
1640632120000|2021-12-27 19:08:40|632.19|629.99|632|629.8|632.19|629.99|632|629.8|0
1640632130000|2021-12-27 19:08:50|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640632140000|2021-12-27 19:09:00|632|629.8|632|629.8|632|629.8|632|629.8|0
1640632150000|2021-12-27 19:09:10|631.8|629.6|631.8|629.6|631.8|629.6|631.8|629.6|0
1640632160000|2021-12-27 19:09:20|632|629.8|632|629.8|632|629.8|632|629.8|0
1640632180000|2021-12-27 19:09:40|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640632190000|2021-12-27 19:09:50|632.38|630.18|632.58|630.38|632.58|630.38|632.38|630.18|0
1640632220000|2021-12-27 19:10:20|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632250000|2021-12-27 19:10:50|632.58|630.38|632.58|630.38|632.58|630.38|632.58|630.38|0
1640632260000|2021-12-27 19:11:00|632.77|630.57|632.77|630.57|632.77|630.57|632.58|630.38|0
1640632270000|2021-12-27 19:11:10|632.58|630.38|632.58|630.38|632.58|630.38|632.58|630.38|0
1640632280000|2021-12-27 19:11:20|632.77|630.57|632.58|630.38|632.77|630.57|632.58|630.38|0
1640632290000|2021-12-27 19:11:30|632.77|630.57|632.77|630.57|632.77|630.57|632.77|630.57|0
1640632320000|2021-12-27 19:12:00|632.96|630.76|632.58|630.38|632.96|630.76|632.58|630.38|0
1640632330000|2021-12-27 19:12:10|632.38|630.18|632.19|629.99|632.38|630.18|632|629.8|0
1640632340000|2021-12-27 19:12:20|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632360000|2021-12-27 19:12:40|632.58|630.38|632.38|630.18|632.58|630.38|632.38|630.18|0
1640632370000|2021-12-27 19:12:50|632.58|630.38|632.58|630.38|632.58|630.38|632.58|630.38|0
1640632390000|2021-12-27 19:13:10|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632400000|2021-12-27 19:13:20|632.58|630.38|632.38|630.18|632.58|630.38|632.38|630.18|0
1640632410000|2021-12-27 19:13:30|632.58|630.38|632.58|630.38|632.58|630.38|632.58|630.38|0
1640632420000|2021-12-27 19:13:40|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632440000|2021-12-27 19:14:00|632.58|630.38|632.58|630.38|632.58|630.38|632.58|630.38|0
1640632450000|2021-12-27 19:14:10|632.77|630.57|632.77|630.57|632.77|630.57|632.77|630.57|0
1640632460000|2021-12-27 19:14:20|632.58|630.38|632.58|630.38|632.58|630.38|632.58|630.38|0
1640632480000|2021-12-27 19:14:40|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632490000|2021-12-27 19:14:50|632.47|630.27|632.58|630.38|632.58|630.38|632.38|630.18|0
1640632510000|2021-12-27 19:15:10|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632530000|2021-12-27 19:15:30|632.19|629.99|632.38|630.18|632.38|630.18|632.19|629.99|0
1640632550000|2021-12-27 19:15:50|632.19|629.99|632.38|630.18|632.38|630.18|632.19|629.99|0
1640632560000|2021-12-27 19:16:00|632.57|630.37|632.38|630.18|632.57|630.37|632.38|630.18|0
1640632570000|2021-12-27 19:16:10|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640632580000|2021-12-27 19:16:20|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632590000|2021-12-27 19:16:30|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640632610000|2021-12-27 19:16:50|631.99|629.79|631.99|629.79|631.99|629.79|631.99|629.79|0
1640632620000|2021-12-27 19:17:00|632.19|629.99|632.19|629.99|632.19|629.99|632.19|629.99|0
1640632650000|2021-12-27 19:17:30|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632660000|2021-12-27 19:17:40|632.19|629.99|632.38|630.18|632.38|630.18|632.19|629.99|0
1640632680000|2021-12-27 19:18:00|632.57|630.37|632.57|630.37|632.57|630.37|632.57|630.37|0
1640632690000|2021-12-27 19:18:10|632.38|630.18|632.19|629.99|632.38|630.18|631.99|629.79|0
1640632710000|2021-12-27 19:18:30|632.38|630.18|632.38|630.18|632.38|630.18|632.38|630.18|0
1640632730000|2021-12-27 19:18:50|632.57|630.37|632.57|630.37|632.57|630.37|632.57|630.37|0
1640632740000|2021-12-27 19:19:00|632.77|630.57|632.57|630.37|632.77|630.57|632.57|630.37|0
1640632780000|2021-12-27 19:19:40|632.77|630.57|632.57|630.37|632.77|630.57|632.57|630.37|0
1640632790000|2021-12-27 19:19:50|632.77|630.57|632.77|630.57|632.77|630.57|632.57|630.37|0
1640632800000|2021-12-27 19:20:00|632.57|630.37|632.57|630.37|632.57|630.37|632.57|630.37|0
1640632820000|2021-12-27 19:20:20|632.77|630.57|632.57|630.37|632.77|630.57|632.57|630.37|0
1640632830000|2021-12-27 19:20:30|632.77|630.57|632.67|630.47|632.77|630.57|632.67|630.47|0
1640632840000|2021-12-27 19:20:40|632.57|630.37|632.57|630.37|632.77|630.57|632.57|630.37|0
1640632850000|2021-12-27 19:20:50|632.77|630.57|632.77|630.57|632.77|630.57|632.77|630.57|0
1640632860000|2021-12-27 19:21:00|632.96|630.76|632.96|630.76|632.96|630.76|632.96|630.76|0
1640632870000|2021-12-27 19:21:10|633.15|630.95|633.15|630.95|633.15|630.95|633.15|630.95|0
1640632900000|2021-12-27 19:21:40|633.35|631.15|633.54|631.34|633.54|631.34|633.35|631.15|0
1640632910000|2021-12-27 19:21:50|633.73|631.53|633.54|631.34|633.73|631.53|633.54|631.34|0
1640632920000|2021-12-27 19:22:00|633.35|631.15|633.35|631.15|633.35|631.15|633.35|631.15|0
1640632930000|2021-12-27 19:22:10|633.54|631.34|633.54|631.34|633.54|631.34|633.54|631.34|0
1640632940000|2021-12-27 19:22:20|633.35|631.15|633.54|631.34|633.54|631.34|633.35|631.15|0
1640632950000|2021-12-27 19:22:30|633.35|631.15|633.54|631.34|633.54|631.34|633.35|631.15|0
1640632980000|2021-12-27 19:23:00|633.73|631.53|633.73|631.53|633.73|631.53|633.73|631.53|0
1640632990000|2021-12-27 19:23:10|633.93|631.73|633.73|631.53|633.93|631.73|633.73|631.53|0
1640633010000|2021-12-27 19:23:30|633.93|631.73|633.73|631.53|633.93|631.73|633.73|631.53|0
1640633030000|2021-12-27 19:23:50|633.54|631.34|633.73|631.53|633.73|631.53|633.54|631.34|0
1640633040000|2021-12-27 19:24:00|633.54|631.34|633.54|631.34|633.54|631.34|633.54|631.34|0
1640633070000|2021-12-27 19:24:30|633.73|631.53|633.54|631.34|633.73|631.53|633.54|631.34|0
1640633080000|2021-12-27 19:24:40|633.73|631.53|633.73|631.53|633.73|631.53|633.73|631.53|0
1640633090000|2021-12-27 19:24:50|633.54|631.34|633.54|631.34|633.54|631.34|633.54|631.34|0
1640633130000|2021-12-27 19:25:30|633.93|631.73|633.93|631.73|634.12|631.92|633.93|631.73|0
1640633140000|2021-12-27 19:25:40|633.73|631.53|633.73|631.53|633.73|631.53|633.54|631.34|0
1640633150000|2021-12-27 19:25:50|633.54|631.34|633.54|631.34|633.54|631.34|633.54|631.34|0
1640633190000|2021-12-27 19:26:30|633.73|631.53|633.54|631.34|633.73|631.53|633.54|631.34|0
1640633200000|2021-12-27 19:26:40|633.73|631.53|633.92|631.72|633.93|631.73|633.73|631.53|0
1640633220000|2021-12-27 19:27:00|634.12|631.92|634.12|631.92|634.12|631.92|634.12|631.92|0
1640633230000|2021-12-27 19:27:10|633.92|631.72|634.12|631.92|634.12|631.92|633.92|631.72|0
1640633240000|2021-12-27 19:27:20|633.92|631.72|633.73|631.53|634.12|631.92|633.73|631.53|0
1640633250000|2021-12-27 19:27:30|633.92|631.72|633.92|631.72|633.92|631.72|633.92|631.72|0
1640633260000|2021-12-27 19:27:40|634.12|631.92|634.31|632.11|634.31|632.11|634.12|631.92|0
1640633270000|2021-12-27 19:27:50|634.51|632.31|634.51|632.31|634.51|632.31|634.51|632.31|0
1640633280000|2021-12-27 19:28:00|634.31|632.11|634.51|632.31|634.51|632.31|634.31|632.11|0
1640633290000|2021-12-27 19:28:10|634.7|632.5|634.51|632.31|634.7|632.5|634.51|632.31|0
1640633300000|2021-12-27 19:28:20|634.7|632.5|634.51|632.31|634.7|632.5|634.51|632.31|0
1640633320000|2021-12-27 19:28:40|634.31|632.11|634.31|632.11|634.31|632.11|634.31|632.11|0
1640633330000|2021-12-27 19:28:50|635.46|633.26|635.46|633.26|635.46|633.26|635.46|633.26|0
1640633340000|2021-12-27 19:29:00|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640633350000|2021-12-27 19:29:10|635.85|633.65|635.85|633.65|635.85|633.65|635.85|633.65|0
1640633360000|2021-12-27 19:29:20|636.04|633.84|636.04|633.84|636.04|633.84|636.04|633.84|0
1640633380000|2021-12-27 19:29:40|636.23|634.03|636.23|634.03|636.23|634.03|636.23|634.03|0
1640633400000|2021-12-27 19:30:00|636.04|633.84|636.04|633.84|636.04|633.84|636.04|633.84|0
1640633410000|2021-12-27 19:30:10|635.85|633.65|635.85|633.65|635.85|633.65|635.85|633.65|0
1640633420000|2021-12-27 19:30:20|635.65|633.45|635.85|633.65|635.85|633.65|635.65|633.45|0
1640633430000|2021-12-27 19:30:30|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640633440000|2021-12-27 19:30:40|635.85|633.65|635.85|633.65|636.04|633.84|635.85|633.65|0
1640633450000|2021-12-27 19:30:50|636.04|633.84|635.85|633.65|636.04|633.84|635.85|633.65|0
1640633460000|2021-12-27 19:31:00|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640633480000|2021-12-27 19:31:20|635.85|633.65|635.65|633.45|635.85|633.65|635.65|633.45|0
1640633490000|2021-12-27 19:31:30|636.04|633.84|636.04|633.84|636.04|633.84|636.04|633.84|0
1640633520000|2021-12-27 19:32:00|635.85|633.65|635.85|633.65|636.04|633.84|635.85|633.65|0
1640633530000|2021-12-27 19:32:10|635.65|633.45|635.46|633.26|635.65|633.45|635.46|633.26|0
1640633540000|2021-12-27 19:32:20|635.36|633.16|635.46|633.26|635.46|633.26|635.26|633.06|0
1640633550000|2021-12-27 19:32:30|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640633580000|2021-12-27 19:33:00|635.85|633.65|635.65|633.45|635.85|633.65|635.65|633.45|0
1640633620000|2021-12-27 19:33:40|635.46|633.26|635.46|633.26|635.46|633.26|635.46|633.26|0
1640633630000|2021-12-27 19:33:50|635.65|633.45|635.46|633.26|635.65|633.45|635.46|633.26|0
1640633650000|2021-12-27 19:34:10|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640633660000|2021-12-27 19:34:20|635.84|633.64|635.84|633.64|635.84|633.64|635.84|633.64|0
1640633680000|2021-12-27 19:34:40|635.65|633.45|635.46|633.26|635.65|633.45|635.46|633.26|0
1640633700000|2021-12-27 19:35:00|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640633720000|2021-12-27 19:35:20|635.84|633.64|635.84|633.64|635.84|633.64|635.65|633.45|0
1640633740000|2021-12-27 19:35:40|636.04|633.84|636.04|633.84|636.04|633.84|636.04|633.84|0
1640633750000|2021-12-27 19:35:50|635.84|633.64|636.04|633.84|636.04|633.84|635.84|633.64|0
1640633760000|2021-12-27 19:36:00|636.23|634.03|636.23|634.03|636.23|634.03|636.04|633.84|0
1640633770000|2021-12-27 19:36:10|636.04|633.84|636.04|633.84|636.23|634.03|636.04|633.84|0
1640633780000|2021-12-27 19:36:20|635.84|633.64|635.84|633.64|636.04|633.84|635.84|633.64|0
1640633790000|2021-12-27 19:36:30|635.65|633.45|635.46|633.26|635.65|633.45|635.46|633.26|0
1640633800000|2021-12-27 19:36:40|635.36|633.16|635.65|633.45|635.65|633.45|635.36|633.16|0
1640633810000|2021-12-27 19:36:50|635.84|633.64|635.84|633.64|635.84|633.64|635.84|633.64|0
1640633820000|2021-12-27 19:37:00|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640633830000|2021-12-27 19:37:10|635.46|633.26|635.46|633.26|635.46|633.26|635.46|633.26|0
1640633840000|2021-12-27 19:37:20|635.65|633.45|635.46|633.26|635.65|633.45|635.46|633.26|0
1640633850000|2021-12-27 19:37:30|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640633860000|2021-12-27 19:37:40|635.46|633.26|635.26|633.06|635.46|633.26|635.26|633.06|0
1640633870000|2021-12-27 19:37:50|635.46|633.26|635.26|633.06|635.46|633.26|635.26|633.06|0
1640633880000|2021-12-27 19:38:00|635.16|632.96|635.26|633.06|635.26|633.06|635.16|632.96|0
1640633900000|2021-12-27 19:38:20|635.46|633.26|635.46|633.26|635.46|633.26|635.46|633.26|0
1640633910000|2021-12-27 19:38:30|635.26|633.06|635.26|633.06|635.46|633.26|635.26|633.06|0
1640633920000|2021-12-27 19:38:40|635.07|632.87|635.07|632.87|635.07|632.87|635.07|632.87|0
1640633930000|2021-12-27 19:38:50|634.87|632.67|634.87|632.67|634.87|632.67|634.87|632.67|0
1640633950000|2021-12-27 19:39:10|634.68|632.48|634.87|632.67|634.87|632.67|634.68|632.48|0
1640633970000|2021-12-27 19:39:30|634.68|632.48|634.68|632.48|634.68|632.48|634.68|632.48|0
1640633980000|2021-12-27 19:39:40|634.87|632.67|634.87|632.67|634.87|632.67|634.87|632.67|0
1640633990000|2021-12-27 19:39:50|635.07|632.87|634.87|632.67|635.07|632.87|634.87|632.67|0
1640634000000|2021-12-27 19:40:00|635.07|632.87|634.87|632.67|635.07|632.87|634.87|632.67|0
1640634010000|2021-12-27 19:40:10|635.07|632.87|634.87|632.67|635.07|632.87|634.87|632.67|0
1640634020000|2021-12-27 19:40:20|634.68|632.48|634.68|632.48|634.68|632.48|634.68|632.48|0
1640634030000|2021-12-27 19:40:30|634.87|632.67|634.87|632.67|634.87|632.67|634.87|632.67|0
1640634040000|2021-12-27 19:40:40|634.68|632.48|634.68|632.48|634.68|632.48|634.68|632.48|0
1640634060000|2021-12-27 19:41:00|635.07|632.87|635.07|632.87|635.07|632.87|635.07|632.87|0
1640634070000|2021-12-27 19:41:10|635.26|633.06|635.26|633.06|635.26|633.06|635.07|632.87|0
1640634080000|2021-12-27 19:41:20|635.07|632.87|635.07|632.87|635.07|632.87|635.07|632.87|0
1640634090000|2021-12-27 19:41:30|635.26|633.06|635.26|633.06|635.26|633.06|635.26|633.06|0
1640634110000|2021-12-27 19:41:50|635.45|633.25|635.45|633.25|635.45|633.25|635.45|633.25|0
1640634130000|2021-12-27 19:42:10|635.55|633.35|635.45|633.25|635.55|633.35|635.45|633.25|0
1640634140000|2021-12-27 19:42:20|635.65|633.45|635.65|633.45|635.65|633.45|635.45|633.25|0
1640634150000|2021-12-27 19:42:30|635.84|633.64|635.65|633.45|635.84|633.64|635.65|633.45|0
1640634180000|2021-12-27 19:43:00|635.45|633.25|635.45|633.25|635.45|633.25|635.26|633.06|0
1640634190000|2021-12-27 19:43:10|635.26|633.06|635.26|633.06|635.26|633.06|635.26|633.06|0
1640634230000|2021-12-27 19:43:50|635.45|633.25|635.45|633.25|635.45|633.25|635.45|633.25|0
1640634240000|2021-12-27 19:44:00|635.26|633.06|635.26|633.06|635.26|633.06|635.26|633.06|0
1640634260000|2021-12-27 19:44:20|635.07|632.87|635.07|632.87|635.07|632.87|635.07|632.87|0
1640634270000|2021-12-27 19:44:30|634.87|632.67|634.87|632.67|634.87|632.67|634.87|632.67|0
1640634280000|2021-12-27 19:44:40|634.68|632.48|633.9|631.7|634.68|632.48|633.9|631.7|0
1640634290000|2021-12-27 19:44:50|633.32|631.12|633.32|631.12|633.32|631.12|633.32|631.12|0
1640634300000|2021-12-27 19:45:00|632.94|630.74|631.97|629.77|632.94|630.74|631.97|629.77|0
1640634310000|2021-12-27 19:45:10|632.16|629.96|631.59|629.39|632.16|629.96|631.59|629.39|0
1640634320000|2021-12-27 19:45:20|632.36|630.16|632.74|630.54|632.74|630.54|632.36|630.16|0
1640634330000|2021-12-27 19:45:30|632.55|630.35|632.36|630.16|632.55|630.35|631.97|629.77|0
1640634340000|2021-12-27 19:45:40|632.55|630.35|632.55|630.35|632.55|630.35|632.55|630.35|0
1640634350000|2021-12-27 19:45:50|632.64|630.44|632.55|630.35|632.64|630.44|632.55|630.35|0
1640634360000|2021-12-27 19:46:00|632.74|630.54|633.32|631.12|633.32|631.12|632.74|630.54|0
1640634370000|2021-12-27 19:46:10|633.52|631.32|633.52|631.32|633.52|631.32|633.52|631.32|0
1640634380000|2021-12-27 19:46:20|633.32|631.12|633.32|631.12|633.32|631.12|633.13|630.93|0
1640634390000|2021-12-27 19:46:30|633.52|631.32|633.13|630.93|633.52|631.32|633.13|630.93|0
1640634400000|2021-12-27 19:46:40|633.32|631.12|633.32|631.12|633.32|631.12|633.32|631.12|0
1640634410000|2021-12-27 19:46:50|633.13|630.93|633.32|631.12|633.32|631.12|633.13|630.93|0
1640634420000|2021-12-27 19:47:00|633.13|630.93|633.32|631.12|633.32|631.12|633.13|630.93|0
1640634430000|2021-12-27 19:47:10|633.13|630.93|633.32|631.12|633.32|631.12|633.13|630.93|0
1640634440000|2021-12-27 19:47:20|633.52|631.32|633.32|631.12|633.52|631.32|633.32|631.12|0
1640634460000|2021-12-27 19:47:40|633.52|631.32|633.52|631.32|633.52|631.32|633.52|631.32|0
1640634480000|2021-12-27 19:48:00|633.13|630.93|633.13|630.93|633.13|630.93|633.13|630.93|0
1640634490000|2021-12-27 19:48:10|633.32|631.12|633.13|630.93|633.32|631.12|633.13|630.93|0
1640634500000|2021-12-27 19:48:20|632.94|630.74|632.94|630.74|632.94|630.74|632.94|630.74|0
1640634520000|2021-12-27 19:48:40|632.74|630.54|632.94|630.74|633.13|630.93|632.74|630.54|0
1640634530000|2021-12-27 19:48:50|633.13|630.93|632.94|630.74|633.13|630.93|632.94|630.74|0
1640634540000|2021-12-27 19:49:00|633.13|630.93|632.94|630.74|633.13|630.93|632.94|630.74|0
1640634560000|2021-12-27 19:49:20|632.74|630.54|632.74|630.54|632.74|630.54|632.74|630.54|0
1640634570000|2021-12-27 19:49:30|632.55|630.35|632.55|630.35|632.55|630.35|632.55|630.35|0
1640634580000|2021-12-27 19:49:40|632.74|630.54|632.74|630.54|632.74|630.54|632.74|630.54|0
1640634590000|2021-12-27 19:49:50|632.55|630.35|632.55|630.35|632.55|630.35|632.55|630.35|0
1640634600000|2021-12-27 19:50:00|632.74|630.54|632.55|630.35|632.74|630.54|632.55|630.35|0
1640634620000|2021-12-27 19:50:20|632.36|630.16|632.45|630.25|632.45|630.25|632.36|630.16|0
1640634630000|2021-12-27 19:50:30|632.36|630.16|632.16|629.96|632.36|630.16|632.16|629.96|0
1640634640000|2021-12-27 19:50:40|632.36|630.16|632.16|629.96|632.36|630.16|632.16|629.96|0
1640634650000|2021-12-27 19:50:50|631.97|629.77|631.97|629.77|631.97|629.77|631.78|629.58|0
1640634670000|2021-12-27 19:51:10|631.78|629.58|631.78|629.58|631.78|629.58|631.78|629.58|0
1640634680000|2021-12-27 19:51:20|631.58|629.38|631.78|629.58|631.78|629.58|631.58|629.38|0
1640634690000|2021-12-27 19:51:30|631.58|629.38|631.58|629.38|631.58|629.38|631.39|629.19|0
1640634700000|2021-12-27 19:51:40|631.78|629.58|631.78|629.58|631.78|629.58|631.78|629.58|0
1640634710000|2021-12-27 19:51:50|631.58|629.38|631.58|629.38|631.78|629.58|631.58|629.38|0
1640634720000|2021-12-27 19:52:00|631.97|629.77|631.97|629.77|631.97|629.77|631.97|629.77|0
1640634730000|2021-12-27 19:52:10|632.06|629.86|632.35|630.15|632.35|630.15|632.06|629.86|0
1640634740000|2021-12-27 19:52:20|632.16|629.96|631.97|629.77|632.16|629.96|631.97|629.77|0
1640634750000|2021-12-27 19:52:30|632.06|629.86|631.97|629.77|632.06|629.86|631.97|629.77|0
1640634770000|2021-12-27 19:52:50|631.77|629.57|631.77|629.57|631.77|629.57|631.77|629.57|0
1640634780000|2021-12-27 19:53:00|631.97|629.77|631.58|629.38|631.97|629.77|631.58|629.38|0
1640634790000|2021-12-27 19:53:10|631.39|629.19|631.58|629.38|631.58|629.38|631.39|629.19|0
1640634800000|2021-12-27 19:53:20|631.67|629.47|631.58|629.38|631.67|629.47|631.58|629.38|0
1640634810000|2021-12-27 19:53:30|631.77|629.57|631.77|629.57|631.77|629.57|631.77|629.57|0
1640634820000|2021-12-27 19:53:40|631.97|629.77|631.97|629.77|631.97|629.77|631.97|629.77|0
1640634840000|2021-12-27 19:54:00|631.77|629.57|631.77|629.57|631.77|629.57|631.77|629.57|0
1640634900000|2021-12-27 19:55:00|631.58|629.38|631.39|629.19|631.58|629.38|631.39|629.19|0
1640634910000|2021-12-27 19:55:10|631.58|629.38|631.39|629.19|631.58|629.38|631.39|629.19|0
1640634920000|2021-12-27 19:55:20|631.19|628.99|631.19|628.99|631.19|628.99|631|628.8|0
1640634930000|2021-12-27 19:55:30|631.39|629.19|631.58|629.38|631.58|629.38|631.39|629.19|0
1640634950000|2021-12-27 19:55:50|631.39|629.19|631.39|629.19|631.58|629.38|631.19|628.99|0
1640634960000|2021-12-27 19:56:00|631.58|629.38|631.39|629.19|631.58|629.38|631.39|629.19|0
1640634970000|2021-12-27 19:56:10|631.58|629.38|631.77|629.57|631.77|629.57|631.58|629.38|0
1640634980000|2021-12-27 19:56:20|631.97|629.77|632.16|629.96|632.16|629.96|631.97|629.77|0
1640635000000|2021-12-27 19:56:40|631.97|629.77|632.16|629.96|632.16|629.96|631.97|629.77|0
1640635020000|2021-12-27 19:57:00|632.35|630.15|632.35|630.15|632.35|630.15|632.35|630.15|0
1640635030000|2021-12-27 19:57:10|632.16|629.96|632.35|630.15|632.35|630.15|632.16|629.96|0
1640635040000|2021-12-27 19:57:20|632.55|630.35|632.54|630.34|632.55|630.35|632.54|630.34|0
1640635060000|2021-12-27 19:57:40|632.74|630.54|632.74|630.54|632.74|630.54|632.74|630.54|0
1640635080000|2021-12-27 19:58:00|632.93|630.73|632.93|630.73|632.93|630.73|632.54|630.34|0
1640635090000|2021-12-27 19:58:10|633.12|630.92|633.12|630.92|633.12|630.92|633.12|630.92|0
1640635100000|2021-12-27 19:58:20|632.93|630.73|633.12|630.92|633.12|630.92|632.93|630.73|0
1640635110000|2021-12-27 19:58:30|632.93|630.73|632.93|630.73|632.93|630.73|632.93|630.73|0
1640635130000|2021-12-27 19:58:50|633.12|630.92|633.12|630.92|633.12|630.92|633.12|630.92|0
1640635140000|2021-12-27 19:59:00|632.93|630.73|632.74|630.54|632.93|630.73|632.74|630.54|0
1640635150000|2021-12-27 19:59:10|632.54|630.34|632.54|630.34|632.54|630.34|632.54|630.34|0
1640635160000|2021-12-27 19:59:20|632.74|630.54|632.74|630.54|632.74|630.54|632.74|630.54|0
1640635180000|2021-12-27 19:59:40|632.54|630.34|632.74|630.54|632.74|630.54|632.54|630.34|0
1640635190000|2021-12-27 19:59:50|632.93|630.73|632.93|630.73|632.93|630.73|632.93|630.73|0
1640635200000|2021-12-27 20:00:00|632.74|630.54|632.16|629.96|632.74|630.54|632.16|629.96|0
1640635210000|2021-12-27 20:00:10|631.96|629.76|632.16|629.96|632.16|629.96|631.96|629.76|0
1640635230000|2021-12-27 20:00:30|632.35|630.15|632.35|630.15|632.35|630.15|632.16|629.96|0
1640635240000|2021-12-27 20:00:40|632.16|629.96|632.16|629.96|632.16|629.96|632.16|629.96|0
1640635260000|2021-12-27 20:01:00|632.35|630.15|632.16|629.96|632.35|630.15|632.16|629.96|0
1640635270000|2021-12-27 20:01:10|632.35|630.15|631.96|629.76|632.35|630.15|631.96|629.76|0
1640635280000|2021-12-27 20:01:20|631.77|629.57|631.77|629.57|631.77|629.57|631.77|629.57|0
1640635290000|2021-12-27 20:01:30|631.58|629.38|631.58|629.38|631.58|629.38|631.58|629.38|0
1640635300000|2021-12-27 20:01:40|631.38|629.18|631.38|629.18|631.38|629.18|631.38|629.18|0
1640635310000|2021-12-27 20:01:50|631.19|628.99|631.38|629.18|631.38|629.18|631.19|628.99|0
1640635320000|2021-12-27 20:02:00|631.58|629.38|631.38|629.18|631.58|629.38|631.38|629.18|0
1640635330000|2021-12-27 20:02:10|631.58|629.38|631.38|629.18|631.58|629.38|631.38|629.18|0
1640635340000|2021-12-27 20:02:20|631.19|628.99|631|628.8|631.19|628.99|631|628.8|0
1640635350000|2021-12-27 20:02:30|631.19|628.99|631.19|628.99|631.19|628.99|631.19|628.99|0
1640635360000|2021-12-27 20:02:40|631|628.8|631|628.8|631|628.8|631|628.8|0
1640635370000|2021-12-27 20:02:50|631.19|628.99|631.19|628.99|631.19|628.99|631.19|628.99|0
1640635380000|2021-12-27 20:03:00|631.38|629.18|631.19|628.99|631.38|629.18|631.19|628.99|0
1640635390000|2021-12-27 20:03:10|631.38|629.18|631.38|629.18|631.38|629.18|631.38|629.18|0
1640635400000|2021-12-27 20:03:20|631.19|628.99|631.28|629.08|631.38|629.18|631.19|628.99|0
1640635410000|2021-12-27 20:03:30|631.19|628.99|631|628.8|631.19|628.99|631|628.8|0
1640635420000|2021-12-27 20:03:40|631.19|628.99|631.19|628.99|631.19|628.99|631.19|628.99|0
1640635430000|2021-12-27 20:03:50|631|628.8|631.38|629.18|631.38|629.18|631|628.8|0
1640635440000|2021-12-27 20:04:00|631.58|629.38|631.48|629.28|631.58|629.38|631.48|629.28|0
1640635450000|2021-12-27 20:04:10|631.58|629.38|631.19|628.99|631.58|629.38|631.19|628.99|0
1640635460000|2021-12-27 20:04:20|631.38|629.18|631.19|628.99|631.38|629.18|631|628.8|0
1640635470000|2021-12-27 20:04:30|631.38|629.18|631.58|629.38|631.58|629.38|631.38|629.18|0
1640635480000|2021-12-27 20:04:40|631.38|629.18|631.58|629.38|631.58|629.38|631.38|629.18|0
1640635490000|2021-12-27 20:04:50|631.77|629.57|631.77|629.57|631.77|629.57|631.77|629.57|0
1640635500000|2021-12-27 20:05:00|631.67|629.47|631.77|629.57|631.77|629.57|631.67|629.47|0
1640635510000|2021-12-27 20:05:10|631.58|629.38|631.77|629.57|631.77|629.57|631.58|629.38|0
1640635520000|2021-12-27 20:05:20|631.96|629.76|631.58|629.38|631.96|629.76|631.58|629.38|0
1640635530000|2021-12-27 20:05:30|631.77|629.57|631.19|628.99|631.77|629.57|631.19|628.99|0
1640635540000|2021-12-27 20:05:40|631.38|629.18|631.58|629.38|631.58|629.38|631.38|629.18|0
1640635550000|2021-12-27 20:05:50|631.38|629.18|631.57|629.37|631.57|629.37|631.38|629.18|0
1640635560000|2021-12-27 20:06:00|631.38|629.18|631.38|629.18|631.38|629.18|631.38|629.18|0
1640635570000|2021-12-27 20:06:10|631.19|628.99|631|628.8|631.19|628.99|631|628.8|0
1640635580000|2021-12-27 20:06:20|631.57|629.37|631.57|629.37|631.57|629.37|631.38|629.18|0
1640635590000|2021-12-27 20:06:30|631.38|629.18|631.38|629.18|631.57|629.37|631.19|628.99|0
1640635600000|2021-12-27 20:06:40|631.19|628.99|631.19|628.99|631.19|628.99|631|628.8|0
1640635620000|2021-12-27 20:07:00|631|628.8|631|628.8|631|628.8|631|628.8|0
1640635630000|2021-12-27 20:07:10|631.19|628.99|631|628.8|631.19|628.99|631|628.8|0
1640635640000|2021-12-27 20:07:20|631.19|628.99|631|628.8|631.19|628.99|631|628.8|0
1640635650000|2021-12-27 20:07:30|630.99|628.79|630.8|628.6|630.99|628.79|630.8|628.6|0
1640635660000|2021-12-27 20:07:40|630.61|628.41|630.42|628.22|630.61|628.41|630.42|628.22|0
1640635670000|2021-12-27 20:07:50|630.22|628.02|630.42|628.22|630.42|628.22|630.22|628.02|0
1640635680000|2021-12-27 20:08:00|630.22|628.02|630.61|628.41|630.61|628.41|630.22|628.02|0
1640635690000|2021-12-27 20:08:10|630.42|628.22|630.8|628.6|630.8|628.6|630.42|628.22|0
1640635700000|2021-12-27 20:08:20|630.89|628.69|630.99|628.79|630.99|628.79|630.8|628.6|0
1640635710000|2021-12-27 20:08:30|631.19|628.99|631.38|629.18|631.38|629.18|631.19|628.99|0
1640635730000|2021-12-27 20:08:50|631.57|629.37|631.57|629.37|631.57|629.37|631.57|629.37|0
1640635740000|2021-12-27 20:09:00|631.38|629.18|631.77|629.57|631.77|629.57|631.38|629.18|0
1640635750000|2021-12-27 20:09:10|631.57|629.37|631.57|629.37|631.77|629.57|631.57|629.37|0
1640635760000|2021-12-27 20:09:20|631.77|629.57|631.77|629.57|631.77|629.57|631.77|629.57|0
1640635770000|2021-12-27 20:09:30|631.96|629.76|631.96|629.76|631.96|629.76|631.96|629.76|0
1640635780000|2021-12-27 20:09:40|631.77|629.57|631.77|629.57|631.77|629.57|631.77|629.57|0
1640635790000|2021-12-27 20:09:50|631.57|629.37|631.77|629.57|631.77|629.57|631.57|629.37|0
1640635800000|2021-12-27 20:10:00|631.57|629.37|631.38|629.18|631.57|629.37|631.38|629.18|0
1640635820000|2021-12-27 20:10:20|631.19|628.99|630.99|628.79|631.38|629.18|630.99|628.79|0
1640635830000|2021-12-27 20:10:30|631.19|628.99|630.99|628.79|631.19|628.99|630.99|628.79|0
1640635840000|2021-12-27 20:10:40|630.8|628.6|630.61|628.41|630.8|628.6|630.61|628.41|0
1640635850000|2021-12-27 20:10:50|630.8|628.6|630.8|628.6|630.8|628.6|630.8|628.6|0
1640635860000|2021-12-27 20:11:00|630.61|628.41|630.41|628.21|630.61|628.41|630.41|628.21|0
1640635870000|2021-12-27 20:11:10|630.61|628.41|630.41|628.21|630.61|628.41|630.41|628.21|0
1640635890000|2021-12-27 20:11:30|630.22|628.02|630.41|628.21|630.41|628.21|630.22|628.02|0
1640635900000|2021-12-27 20:11:40|630.22|628.02|630.22|628.02|630.22|628.02|630.22|628.02|0
1640635910000|2021-12-27 20:11:50|630.61|628.41|630.61|628.41|630.61|628.41|630.61|628.41|0
1640635920000|2021-12-27 20:12:00|630.8|628.6|630.8|628.6|630.99|628.79|630.8|628.6|0
1640635930000|2021-12-27 20:12:10|630.61|628.41|630.41|628.21|630.61|628.41|630.41|628.21|0
1640635940000|2021-12-27 20:12:20|630.61|628.41|630.61|628.41|630.61|628.41|630.61|628.41|0
1640635970000|2021-12-27 20:12:50|630.8|628.6|631.19|628.99|631.19|628.99|630.61|628.41|0
1640635980000|2021-12-27 20:13:00|631.28|629.08|631.19|628.99|631.28|629.08|631.19|628.99|0
1640635990000|2021-12-27 20:13:10|630.99|628.79|630.61|628.41|630.99|628.79|630.61|628.41|0
1640636000000|2021-12-27 20:13:20|630.7|628.5|630.8|628.6|630.8|628.6|630.7|628.5|0
1640636010000|2021-12-27 20:13:30|630.99|628.79|631.18|628.98|631.18|628.98|630.99|628.79|0
1640636030000|2021-12-27 20:13:50|630.99|628.79|630.99|628.79|630.99|628.79|630.99|628.79|0
1640636040000|2021-12-27 20:14:00|630.89|628.69|630.99|628.79|630.99|628.79|630.89|628.69|0
1640636060000|2021-12-27 20:14:20|631.18|628.98|631.18|628.98|631.38|629.18|631.18|628.98|0
1640636070000|2021-12-27 20:14:30|631.38|629.18|631.38|629.18|631.38|629.18|631.38|629.18|0
1640636090000|2021-12-27 20:14:50|631.18|628.98|631.18|628.98|631.18|628.98|631.18|628.98|0
1640636100000|2021-12-27 20:15:00|630.99|628.79|630.8|628.6|630.99|628.79|630.8|628.6|0
1640636110000|2021-12-27 20:15:10|630.61|628.41|630.61|628.41|630.8|628.6|630.61|628.41|0
1640636120000|2021-12-27 20:15:20|630.41|628.21|630.6|628.4|630.6|628.4|630.41|628.21|0
1640636130000|2021-12-27 20:15:30|630.8|628.6|630.41|628.21|630.8|628.6|630.41|628.21|0
1640636140000|2021-12-27 20:15:40|630.22|628.02|630.6|628.4|630.8|628.6|630.22|628.02|0
1640636150000|2021-12-27 20:15:50|630.41|628.21|630.41|628.21|630.41|628.21|630.22|628.02|0
1640636160000|2021-12-27 20:16:00|630.22|628.02|630.22|628.02|630.31|628.11|630.22|628.02|0
1640636170000|2021-12-27 20:16:10|630.03|627.83|629.45|627.25|630.03|627.83|629.45|627.25|0
1640636180000|2021-12-27 20:16:20|629.64|627.44|629.45|627.25|629.64|627.44|629.45|627.25|0
1640636190000|2021-12-27 20:16:30|629.64|627.44|629.64|627.44|629.83|627.63|629.64|627.44|0
1640636200000|2021-12-27 20:16:40|629.83|627.63|630.03|627.83|630.03|627.83|629.83|627.63|0
1640636210000|2021-12-27 20:16:50|629.83|627.63|630.03|627.83|630.03|627.83|629.83|627.63|0
1640636220000|2021-12-27 20:17:00|629.83|627.63|630.03|627.83|630.03|627.83|629.83|627.63|0
1640636230000|2021-12-27 20:17:10|630.22|628.02|630.22|628.02|630.22|628.02|630.22|628.02|0
1640636240000|2021-12-27 20:17:20|630.41|628.21|630.41|628.21|630.41|628.21|630.41|628.21|0
1640636250000|2021-12-27 20:17:30|630.22|628.02|630.03|627.83|630.22|628.02|630.03|627.83|0
1640636260000|2021-12-27 20:17:40|630.22|628.02|630.22|628.02|630.22|628.02|630.02|627.82|0
1640636270000|2021-12-27 20:17:50|630.41|628.21|630.22|628.02|630.41|628.21|630.22|628.02|0
1640636280000|2021-12-27 20:18:00|630.02|627.82|630.02|627.82|630.12|627.92|630.02|627.82|0
1640636290000|2021-12-27 20:18:10|629.92|627.72|630.02|627.82|630.02|627.82|629.92|627.72|0
1640636300000|2021-12-27 20:18:20|630.12|627.92|630.02|627.82|630.12|627.92|630.02|627.82|0
1640636310000|2021-12-27 20:18:30|630.22|628.02|630.02|627.82|630.22|628.02|630.02|627.82|0
1640636320000|2021-12-27 20:18:40|630.22|628.02|630.22|628.02|630.22|628.02|630.22|628.02|0
1640636330000|2021-12-27 20:18:50|630.41|628.21|630.41|628.21|630.41|628.21|630.41|628.21|0
1640636340000|2021-12-27 20:19:00|630.8|628.6|630.8|628.6|630.8|628.6|630.8|628.6|0
1640636350000|2021-12-27 20:19:10|630.99|628.79|630.99|628.79|631.18|628.98|630.99|628.79|0
1640636360000|2021-12-27 20:19:20|630.8|628.6|630.8|628.6|630.8|628.6|630.8|628.6|0
1640636370000|2021-12-27 20:19:30|630.99|628.79|630.99|628.79|630.99|628.79|630.99|628.79|0
1640636380000|2021-12-27 20:19:40|630.8|628.6|630.8|628.6|630.99|628.79|630.8|628.6|0
1640636400000|2021-12-27 20:20:00|630.6|628.4|630.6|628.4|630.6|628.4|630.41|628.21|0
1640636410000|2021-12-27 20:20:10|630.41|628.21|630.41|628.21|630.41|628.21|630.41|628.21|0
1640636420000|2021-12-27 20:20:20|630.8|628.6|630.6|628.4|630.8|628.6|630.6|628.4|0
1640636430000|2021-12-27 20:20:30|630.8|628.6|630.99|628.79|630.99|628.79|630.8|628.6|0
1640636450000|2021-12-27 20:20:50|630.8|628.6|630.8|628.6|630.8|628.6|630.8|628.6|0
1640636460000|2021-12-27 20:21:00|630.99|628.79|629.14|626.94|630.99|628.79|628.95|626.75|0
1640636470000|2021-12-27 20:21:10|629.34|627.14|629.14|626.94|629.34|627.14|629.14|626.94|0
1640636480000|2021-12-27 20:21:20|629.34|627.14|628.95|626.75|629.34|627.14|628.95|626.75|0
1640636500000|2021-12-27 20:21:40|629.14|626.94|628.76|626.56|629.14|626.94|628.76|626.56|0
1640636510000|2021-12-27 20:21:50|628.95|626.75|628.76|626.56|628.95|626.75|628.76|626.56|0
1640636520000|2021-12-27 20:22:00|628.56|626.36|628.18|625.98|628.56|626.36|628.18|625.98|0
1640636530000|2021-12-27 20:22:10|627.98|625.78|627.98|625.78|627.98|625.78|627.79|625.59|0
1640636560000|2021-12-27 20:22:40|628.37|626.17|628.76|626.56|628.76|626.56|628.37|626.17|0
1640636570000|2021-12-27 20:22:50|628.95|626.75|628.95|626.75|628.95|626.75|628.95|626.75|0
1640636580000|2021-12-27 20:23:00|628.76|626.56|628.95|626.75|628.95|626.75|628.76|626.56|0
1640636590000|2021-12-27 20:23:10|629.14|626.94|629.34|627.14|629.34|627.14|629.14|626.94|0
1640636600000|2021-12-27 20:23:20|629.53|627.33|629.53|627.33|629.72|627.52|629.53|627.33|0
1640636610000|2021-12-27 20:23:30|629.72|627.52|629.53|627.33|629.72|627.52|629.53|627.33|0
1640636620000|2021-12-27 20:23:40|629.72|627.52|629.53|627.33|629.72|627.52|629.53|627.33|0
1640636630000|2021-12-27 20:23:50|629.72|627.52|629.53|627.33|629.72|627.52|629.53|627.33|0
1640636640000|2021-12-27 20:24:00|629.34|627.14|629.62|627.42|629.72|627.52|629.34|627.14|0
1640636650000|2021-12-27 20:24:10|629.72|627.52|629.34|627.14|629.72|627.52|629.34|627.14|0
1640636660000|2021-12-27 20:24:20|629.53|627.33|629.14|626.94|629.53|627.33|629.14|626.94|0
1640636670000|2021-12-27 20:24:30|629.34|627.14|629.34|627.14|629.34|627.14|629.34|627.14|0
1640636690000|2021-12-27 20:24:50|629.14|626.94|629.14|626.94|629.14|626.94|628.95|626.75|0
1640636700000|2021-12-27 20:25:00|629.34|627.14|629.34|627.14|629.34|627.14|629.34|627.14|0
1640636710000|2021-12-27 20:25:10|629.53|627.33|629.53|627.33|629.72|627.52|629.53|627.33|0
1640636720000|2021-12-27 20:25:20|629.34|627.14|629.53|627.33|629.53|627.33|629.34|627.14|0
1640636730000|2021-12-27 20:25:30|629.72|627.52|629.92|627.72|629.92|627.72|629.72|627.52|0
1640636740000|2021-12-27 20:25:40|630.11|627.91|630.11|627.91|630.11|627.91|630.11|627.91|0
1640636760000|2021-12-27 20:26:00|629.92|627.72|629.92|627.72|629.92|627.72|629.92|627.72|0
1640636770000|2021-12-27 20:26:10|630.11|627.91|630.3|628.1|630.3|628.1|630.01|627.81|0
1640636780000|2021-12-27 20:26:20|630.5|628.3|630.69|628.49|630.69|628.49|630.5|628.3|0
1640636790000|2021-12-27 20:26:30|630.3|628.1|630.5|628.3|630.5|628.3|630.3|628.1|0
1640636800000|2021-12-27 20:26:40|630.69|628.49|630.69|628.49|630.69|628.49|630.5|628.3|0
1640636830000|2021-12-27 20:27:10|630.88|628.68|630.88|628.68|630.88|628.68|630.88|628.68|0
1640636840000|2021-12-27 20:27:20|631.08|628.88|631.46|629.26|631.46|629.26|631.08|628.88|0
1640636850000|2021-12-27 20:27:30|631.66|629.46|631.46|629.26|631.66|629.46|631.46|629.26|0
1640636870000|2021-12-27 20:27:50|631.27|629.07|631.27|629.07|631.27|629.07|631.27|629.07|0
1640636880000|2021-12-27 20:28:00|631.36|629.16|631.36|629.16|631.36|629.16|631.36|629.16|0
1640636890000|2021-12-27 20:28:10|631.46|629.26|631.46|629.26|631.46|629.26|631.46|629.26|0
1640636900000|2021-12-27 20:28:20|631.66|629.46|631.66|629.46|631.66|629.46|631.46|629.26|0
1640636910000|2021-12-27 20:28:30|631.46|629.26|631.46|629.26|631.66|629.46|631.46|629.26|0
1640636920000|2021-12-27 20:28:40|631.66|629.46|631.27|629.07|631.66|629.46|631.27|629.07|0
1640636930000|2021-12-27 20:28:50|631.85|629.65|631.66|629.46|631.85|629.65|631.66|629.46|0
1640636940000|2021-12-27 20:29:00|631.85|629.65|631.27|629.07|631.85|629.65|631.27|629.07|0
1640636950000|2021-12-27 20:29:10|631.46|629.26|631.46|629.26|631.46|629.26|631.27|629.07|0
1640636970000|2021-12-27 20:29:30|631.27|629.07|631.46|629.26|631.46|629.26|631.27|629.07|0
1640636980000|2021-12-27 20:29:40|631.27|629.07|631.46|629.26|631.46|629.26|631.27|629.07|0
1640636990000|2021-12-27 20:29:50|631.66|629.46|631.66|629.46|631.66|629.46|631.66|629.46|0
1640637010000|2021-12-27 20:30:10|631.85|629.65|631.85|629.65|631.85|629.65|631.85|629.65|0
1640637020000|2021-12-27 20:30:20|632.04|629.84|632.04|629.84|632.04|629.84|632.04|629.84|0
1640637030000|2021-12-27 20:30:30|632.24|630.04|632.24|630.04|632.24|630.04|632.24|630.04|0
1640637040000|2021-12-27 20:30:40|632.04|629.84|631.85|629.65|632.04|629.84|631.85|629.65|0
1640637050000|2021-12-27 20:30:50|632.04|629.84|631.85|629.65|632.04|629.84|631.85|629.65|0
1640637060000|2021-12-27 20:31:00|632.24|630.04|632.24|630.04|632.24|630.04|632.24|630.04|0
1640637070000|2021-12-27 20:31:10|632.04|629.84|632.04|629.84|632.24|630.04|632.04|629.84|0
1640637080000|2021-12-27 20:31:20|632.14|629.94|632.24|630.04|632.24|630.04|632.04|629.84|0
1640637090000|2021-12-27 20:31:30|632.43|630.23|632.43|630.23|632.43|630.23|632.43|630.23|0
1640637110000|2021-12-27 20:31:50|632.24|630.04|632.43|630.23|632.43|630.23|632.24|630.04|0
1640637120000|2021-12-27 20:32:00|632.62|630.42|632.43|630.23|632.62|630.42|632.43|630.23|0
1640637130000|2021-12-27 20:32:10|632.24|630.04|632.43|630.23|632.43|630.23|632.24|630.04|0
1640637150000|2021-12-27 20:32:30|632.24|630.04|632.43|630.23|632.43|630.23|632.24|630.04|0
1640637170000|2021-12-27 20:32:50|632.62|630.42|632.24|630.04|632.62|630.42|632.24|630.04|0
1640637190000|2021-12-27 20:33:10|632.43|630.23|632.43|630.23|632.43|630.23|632.43|630.23|0
1640637200000|2021-12-27 20:33:20|632.24|630.04|632.24|630.04|632.24|630.04|632.24|630.04|0
1640637210000|2021-12-27 20:33:30|632.43|630.23|632.43|630.23|632.43|630.23|632.43|630.23|0
1640637220000|2021-12-27 20:33:40|632.24|630.04|632.24|630.04|632.24|630.04|632.24|630.04|0
1640637230000|2021-12-27 20:33:50|632.43|630.23|632.43|630.23|632.43|630.23|632.43|630.23|0
1640637250000|2021-12-27 20:34:10|632.24|630.04|632.24|630.04|632.24|630.04|632.24|630.04|0
1640637260000|2021-12-27 20:34:20|632.43|630.23|632.43|630.23|632.43|630.23|632.43|630.23|0
1640637270000|2021-12-27 20:34:30|632.24|630.04|632.24|630.04|632.24|630.04|632.24|630.04|0
1640637290000|2021-12-27 20:34:50|632.04|629.84|632.04|629.84|632.04|629.84|632.04|629.84|0
1640637300000|2021-12-27 20:35:00|631.85|629.65|631.85|629.65|631.85|629.65|631.65|629.45|0
1640637310000|2021-12-27 20:35:10|631.65|629.45|631.65|629.45|631.65|629.45|631.65|629.45|0
1640637330000|2021-12-27 20:35:30|631.85|629.65|631.85|629.65|631.85|629.65|631.85|629.65|0
1640637340000|2021-12-27 20:35:40|632.04|629.84|632.04|629.84|632.04|629.84|632.04|629.84|0
1640637350000|2021-12-27 20:35:50|631.85|629.65|631.85|629.65|632.04|629.84|631.85|629.65|0
1640637360000|2021-12-27 20:36:00|631.65|629.45|631.85|629.65|631.85|629.65|631.65|629.45|0
1640637370000|2021-12-27 20:36:10|632.04|629.84|631.85|629.65|632.04|629.84|631.85|629.65|0
1640637380000|2021-12-27 20:36:20|631.46|629.26|631.27|629.07|631.46|629.26|631.27|629.07|0
1640637390000|2021-12-27 20:36:30|631.46|629.26|631.27|629.07|631.46|629.26|631.27|629.07|0
1640637400000|2021-12-27 20:36:40|631.36|629.16|631.46|629.26|631.46|629.26|631.36|629.16|0
1640637410000|2021-12-27 20:36:50|631.27|629.07|631.07|628.87|631.27|629.07|631.07|628.87|0
1640637430000|2021-12-27 20:37:10|631.27|629.07|631.27|629.07|631.27|629.07|631.27|629.07|0
1640637440000|2021-12-27 20:37:20|631.07|628.87|630.88|628.68|631.27|629.07|630.88|628.68|0
1640637450000|2021-12-27 20:37:30|630.68|628.48|630.88|628.68|630.88|628.68|630.68|628.48|0
1640637460000|2021-12-27 20:37:40|630.68|628.48|630.49|628.29|630.68|628.48|630.49|628.29|0
1640637470000|2021-12-27 20:37:50|630.68|628.48|630.68|628.48|630.68|628.48|630.68|628.48|0
1640637480000|2021-12-27 20:38:00|630.88|628.68|630.68|628.48|630.88|628.68|630.68|628.48|0
1640637490000|2021-12-27 20:38:10|630.88|628.68|630.68|628.48|630.88|628.68|630.68|628.48|0
1640637500000|2021-12-27 20:38:20|630.49|628.29|630.68|628.48|630.68|628.48|630.49|628.29|0
1640637510000|2021-12-27 20:38:30|630.88|628.68|630.49|628.29|630.88|628.68|630.49|628.29|0
1640637520000|2021-12-27 20:38:40|630.68|628.48|630.68|628.48|630.68|628.48|630.68|628.48|0
1640637530000|2021-12-27 20:38:50|630.49|628.29|630.68|628.48|630.68|628.48|630.49|628.29|0
1640637540000|2021-12-27 20:39:00|630.88|628.68|630.68|628.48|630.88|628.68|630.68|628.48|0
1640637550000|2021-12-27 20:39:10|630.88|628.68|630.88|628.68|630.88|628.68|630.88|628.68|0
1640637560000|2021-12-27 20:39:20|630.68|628.48|630.68|628.48|630.68|628.48|630.68|628.48|0
1640637580000|2021-12-27 20:39:40|630.49|628.29|630.49|628.29|630.49|628.29|630.49|628.29|0
1640637590000|2021-12-27 20:39:50|630.68|628.48|630.49|628.29|630.68|628.48|630.49|628.29|0
1640637600000|2021-12-27 20:40:00|630.68|628.48|630.68|628.48|630.68|628.48|630.68|628.48|0
1640637610000|2021-12-27 20:40:10|630.49|628.29|630.49|628.29|630.49|628.29|630.49|628.29|0
1640637620000|2021-12-27 20:40:20|630.68|628.48|630.68|628.48|630.68|628.48|630.68|628.48|0
1640637630000|2021-12-27 20:40:30|630.88|628.68|630.68|628.48|630.88|628.68|630.68|628.48|0
1640637640000|2021-12-27 20:40:40|630.88|628.68|630.88|628.68|630.88|628.68|630.88|628.68|0
1640637660000|2021-12-27 20:41:00|630.68|628.48|630.68|628.48|630.68|628.48|630.68|628.48|0
1640637670000|2021-12-27 20:41:10|630.88|628.68|630.68|628.48|630.88|628.68|630.68|628.48|0
1640637690000|2021-12-27 20:41:30|630.88|628.68|630.88|628.68|630.88|628.68|630.68|628.48|0
1640637700000|2021-12-27 20:41:40|631.07|628.87|631.46|629.26|631.46|629.26|631.07|628.87|0
1640637710000|2021-12-27 20:41:50|631.65|629.45|632.04|629.84|632.04|629.84|631.65|629.45|0
1640637720000|2021-12-27 20:42:00|631.84|629.64|632.23|630.03|632.23|630.03|631.84|629.64|0
1640637730000|2021-12-27 20:42:10|632.43|630.23|632.43|630.23|632.43|630.23|632.43|630.23|0
1640637740000|2021-12-27 20:42:20|632.23|630.03|632.43|630.23|632.43|630.23|632.23|630.03|0
1640637750000|2021-12-27 20:42:30|632.62|630.42|632.62|630.42|632.81|630.61|632.62|630.42|0
1640637760000|2021-12-27 20:42:40|633.01|630.81|633.01|630.81|633.01|630.81|633.01|630.81|0
1640637770000|2021-12-27 20:42:50|632.81|630.61|632.81|630.61|633.01|630.81|632.81|630.61|0
1640637780000|2021-12-27 20:43:00|633.01|630.81|633.01|630.81|633.01|630.81|632.81|630.61|0
1640637790000|2021-12-27 20:43:10|633.2|631|633.39|631.19|633.39|631.19|633.2|631|0
1640637800000|2021-12-27 20:43:20|633.2|631|633.39|631.19|633.39|631.19|633.2|631|0
1640637810000|2021-12-27 20:43:30|633.59|631.39|633.98|631.78|633.98|631.78|633.59|631.39|0
1640637820000|2021-12-27 20:43:40|633.78|631.58|633.78|631.58|633.78|631.58|633.59|631.39|0
1640637830000|2021-12-27 20:43:50|633.98|631.78|633.98|631.78|633.98|631.78|633.98|631.78|0
1640637840000|2021-12-27 20:44:00|634.17|631.97|633.59|631.39|634.17|631.97|633.59|631.39|0
1640637850000|2021-12-27 20:44:10|633.98|631.78|633.98|631.78|633.98|631.78|633.59|631.39|0
1640637860000|2021-12-27 20:44:20|633.78|631.58|633.59|631.39|633.78|631.58|633.59|631.39|0
1640637880000|2021-12-27 20:44:40|633.78|631.58|633.78|631.58|633.78|631.58|633.78|631.58|0
1640637890000|2021-12-27 20:44:50|633.59|631.39|633.98|631.78|633.98|631.78|633.59|631.39|0
1640637900000|2021-12-27 20:45:00|634.17|631.97|634.56|632.36|634.56|632.36|634.17|631.97|0
1640637910000|2021-12-27 20:45:10|634.75|632.55|634.95|632.75|634.95|632.75|634.75|632.55|0
1640637920000|2021-12-27 20:45:20|634.75|632.55|634.95|632.75|634.95|632.75|634.75|632.55|0
1640637930000|2021-12-27 20:45:30|634.75|632.55|634.75|632.55|634.95|632.75|634.75|632.55|0
1640637940000|2021-12-27 20:45:40|634.56|632.36|634.36|632.16|634.56|632.36|634.36|632.16|0
1640637950000|2021-12-27 20:45:50|634.17|631.97|633.78|631.58|634.17|631.97|633.78|631.58|0
1640637960000|2021-12-27 20:46:00|634.17|631.97|633.98|631.78|634.17|631.97|633.78|631.58|0
1640637970000|2021-12-27 20:46:10|634.17|631.97|633.98|631.78|634.17|631.97|633.98|631.78|0
1640637980000|2021-12-27 20:46:20|634.17|631.97|634.36|632.16|634.36|632.16|634.17|631.97|0
1640637990000|2021-12-27 20:46:30|634.56|632.36|634.75|632.55|634.75|632.55|634.56|632.36|0
1640638000000|2021-12-27 20:46:40|634.95|632.75|635.14|632.94|635.14|632.94|634.95|632.75|0
1640638010000|2021-12-27 20:46:50|635.53|633.33|635.33|633.13|635.53|633.33|635.33|633.13|0
1640638020000|2021-12-27 20:47:00|635.53|633.33|635.33|633.13|635.53|633.33|635.33|633.13|0
1640638030000|2021-12-27 20:47:10|635.14|632.94|634.94|632.74|635.14|632.94|634.94|632.74|0
1640638040000|2021-12-27 20:47:20|635.14|632.94|634.75|632.55|635.14|632.94|634.75|632.55|0
1640638050000|2021-12-27 20:47:30|634.94|632.74|634.75|632.55|634.94|632.74|634.75|632.55|0
1640638070000|2021-12-27 20:47:50|634.56|632.36|634.56|632.36|634.56|632.36|634.36|632.16|0
1640638080000|2021-12-27 20:48:00|634.36|632.16|634.17|631.97|634.36|632.16|634.17|631.97|0
1640638090000|2021-12-27 20:48:10|634.56|632.36|634.75|632.55|634.75|632.55|634.56|632.36|0
1640638110000|2021-12-27 20:48:30|634.94|632.74|634.94|632.74|634.94|632.74|634.94|632.74|0
1640638120000|2021-12-27 20:48:40|635.14|632.94|634.94|632.74|635.14|632.94|634.94|632.74|0
1640638130000|2021-12-27 20:48:50|635.04|632.84|634.75|632.55|635.04|632.84|634.75|632.55|0
1640638140000|2021-12-27 20:49:00|634.94|632.74|634.94|632.74|634.94|632.74|634.94|632.74|0
1640638160000|2021-12-27 20:49:20|634.75|632.55|634.75|632.55|634.75|632.55|634.75|632.55|0
1640638170000|2021-12-27 20:49:30|634.94|632.74|634.75|632.55|634.94|632.74|634.75|632.55|0
1640638180000|2021-12-27 20:49:40|634.94|632.74|634.94|632.74|634.94|632.74|634.94|632.74|0
1640638200000|2021-12-27 20:50:00|635.33|633.13|635.33|633.13|635.33|633.13|635.33|633.13|0
1640638210000|2021-12-27 20:50:10|635.14|632.94|634.56|632.36|635.14|632.94|634.17|631.97|0
1640638220000|2021-12-27 20:50:20|635.14|632.94|634.36|632.16|635.14|632.94|634.36|632.16|0
1640638230000|2021-12-27 20:50:30|634.56|632.36|634.56|632.36|634.56|632.36|634.36|632.16|0
1640638240000|2021-12-27 20:50:40|634.75|632.55|634.94|632.74|635.14|632.94|634.75|632.55|0
1640638250000|2021-12-27 20:50:50|635.14|632.94|635.14|632.94|635.14|632.94|634.94|632.74|0
1640638260000|2021-12-27 20:51:00|635.33|633.13|635.91|633.71|635.91|633.71|635.33|633.13|0
1640638270000|2021-12-27 20:51:10|636.11|633.91|636.3|634.1|636.3|634.1|635.91|633.71|0
1640638280000|2021-12-27 20:51:20|636.5|634.3|636.69|634.49|636.69|634.49|636.5|634.3|0
1640638290000|2021-12-27 20:51:30|636.89|634.69|636.88|634.68|636.89|634.69|636.88|634.68|0
1640638300000|2021-12-27 20:51:40|637.08|634.88|637.27|635.07|637.27|635.07|637.08|634.88|0
1640638310000|2021-12-27 20:51:50|637.47|635.27|638.05|635.85|638.05|635.85|637.47|635.27|0
1640638320000|2021-12-27 20:52:00|637.86|635.66|637.66|635.46|637.86|635.66|637.47|635.27|0
1640638340000|2021-12-27 20:52:20|637.47|635.27|637.66|635.46|637.66|635.46|637.47|635.27|0
1640638350000|2021-12-27 20:52:30|637.47|635.27|637.47|635.27|637.47|635.27|637.47|635.27|0
1640638360000|2021-12-27 20:52:40|637.66|635.46|637.47|635.27|637.66|635.46|637.47|635.27|0
1640638370000|2021-12-27 20:52:50|637.27|635.07|637.47|635.27|637.47|635.27|637.08|634.88|0
1640638380000|2021-12-27 20:53:00|637.66|635.46|637.47|635.27|637.66|635.46|637.47|635.27|0
1640638390000|2021-12-27 20:53:10|636.88|634.68|636.69|634.49|636.88|634.68|636.69|634.49|0
1640638400000|2021-12-27 20:53:20|636.88|634.68|636.69|634.49|636.88|634.68|636.69|634.49|0
1640638410000|2021-12-27 20:53:30|636.88|634.68|636.88|634.68|636.88|634.68|636.88|634.68|0
1640638420000|2021-12-27 20:53:40|636.69|634.49|636.88|634.68|636.88|634.68|636.69|634.49|0
1640638430000|2021-12-27 20:53:50|636.69|634.49|637.08|634.88|637.08|634.88|636.69|634.49|0
1640638440000|2021-12-27 20:54:00|637.47|635.27|637.47|635.27|637.47|635.27|637.47|635.27|0
1640638450000|2021-12-27 20:54:10|637.66|635.46|637.47|635.27|637.66|635.46|637.47|635.27|0
1640638460000|2021-12-27 20:54:20|637.66|635.46|637.66|635.46|637.66|635.46|637.47|635.27|0
1640638470000|2021-12-27 20:54:30|637.47|635.27|637.86|635.66|637.86|635.66|637.47|635.27|0
1640638480000|2021-12-27 20:54:40|638.05|635.85|637.47|635.27|638.05|635.85|637.47|635.27|0
1640638500000|2021-12-27 20:55:00|637.66|635.46|637.66|635.46|637.66|635.46|637.47|635.27|0
1640638510000|2021-12-27 20:55:10|637.47|635.27|637.08|634.88|637.47|635.27|636.88|634.68|0
1640638520000|2021-12-27 20:55:20|637.27|635.07|637.08|634.88|637.27|635.07|637.08|634.88|0
1640638530000|2021-12-27 20:55:30|637.27|635.07|637.47|635.27|637.47|635.27|637.27|635.07|0
1640638540000|2021-12-27 20:55:40|637.66|635.46|638.24|636.04|638.44|636.24|637.66|635.46|0
1640638560000|2021-12-27 20:56:00|638.63|636.43|638.63|636.43|638.63|636.43|638.63|636.43|0
1640638570000|2021-12-27 20:56:10|638.44|636.24|637.66|635.46|638.44|636.24|637.66|635.46|0
1640638580000|2021-12-27 20:56:20|637.85|635.65|638.05|635.85|638.05|635.85|637.85|635.65|0
1640638590000|2021-12-27 20:56:30|637.85|635.65|637.85|635.65|637.85|635.65|637.85|635.65|0
1640638600000|2021-12-27 20:56:40|638.05|635.85|638.05|635.85|638.24|636.04|638.05|635.85|0
1640638610000|2021-12-27 20:56:50|638.24|636.04|638.05|635.85|638.24|636.04|638.05|635.85|0
1640638620000|2021-12-27 20:57:00|638.44|636.24|638.44|636.24|638.44|636.24|638.24|636.04|0
1640638630000|2021-12-27 20:57:10|639.17|636.97|639.17|636.97|639.17|636.97|639.17|636.97|0
1640638640000|2021-12-27 20:57:20|639.37|637.17|639.37|637.17|639.37|637.17|639.37|637.17|0
1640638650000|2021-12-27 20:57:30|639.17|636.97|639.37|637.17|639.37|637.17|639.17|636.97|0
1640638660000|2021-12-27 20:57:40|639.56|637.36|639.17|636.97|639.56|637.36|639.17|636.97|0
1640638670000|2021-12-27 20:57:50|638.98|636.78|639.37|637.17|639.37|637.17|638.98|636.78|0
1640638680000|2021-12-27 20:58:00|639.17|636.97|638.98|636.78|639.37|637.17|638.98|636.78|0
1640638690000|2021-12-27 20:58:10|639.17|636.97|639.17|636.97|639.17|636.97|638.98|636.78|0
1640638700000|2021-12-27 20:58:20|638.98|636.78|639.37|637.17|639.37|637.17|638.98|636.78|0
1640638720000|2021-12-27 20:58:40|639.17|636.97|639.17|636.97|639.17|636.97|639.17|636.97|0
1640638730000|2021-12-27 20:58:50|638.98|636.78|638.98|636.78|638.98|636.78|638.98|636.78|0
1640638740000|2021-12-27 20:59:00|638.79|636.59|638.59|636.39|638.79|636.59|638.59|636.39|0
1640638750000|2021-12-27 20:59:10|638.79|636.59|639.56|637.36|639.56|637.36|638.79|636.59|0
1640638760000|2021-12-27 20:59:20|639.37|637.17|639.56|637.36|639.56|637.36|639.37|637.17|0
1640638770000|2021-12-27 20:59:30|639.37|637.17|638.98|636.78|639.37|637.17|638.98|636.78|0
1640638780000|2021-12-27 20:59:40|639.37|637.17|639.37|637.17|639.37|637.17|638.98|636.78|0
1640638790000|2021-12-27 20:59:50|639.95|637.75|640.15|637.95|640.15|637.95|639.95|637.75|0
1640638810000|2021-12-27 21:00:10|640.53|638.33|640.73|638.53|640.73|638.53|640.53|638.33|0
1640638820000|2021-12-27 21:00:20|640.92|638.72|641.12|638.92|641.12|638.92|640.92|638.72|0
1640638830000|2021-12-27 21:00:30|640.92|638.72|640.73|638.53|640.92|638.72|640.73|638.53|0
1640638850000|2021-12-27 21:00:50|640.92|638.72|640.73|638.53|640.92|638.72|640.73|638.53|0
1640638870000|2021-12-27 21:01:10|640.92|638.72|640.92|638.72|640.92|638.72|640.73|638.53|0
1640638880000|2021-12-27 21:01:20|641.12|638.92|641.12|638.92|641.12|638.92|641.12|638.92|0
1640638910000|2021-12-27 21:01:50|640.92|638.72|641.12|638.92|641.12|638.92|640.92|638.72|0
1640638930000|2021-12-27 21:02:10|640.92|638.72|640.92|638.72|640.92|638.72|640.92|638.72|0
1640638940000|2021-12-27 21:02:20|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640638960000|2021-12-27 21:02:40|640.92|638.72|640.73|638.53|640.92|638.72|640.73|638.53|0
1640638970000|2021-12-27 21:02:50|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640639010000|2021-12-27 21:03:30|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640639020000|2021-12-27 21:03:40|640.92|638.72|640.92|638.72|640.92|638.72|640.92|638.72|0
1640639030000|2021-12-27 21:03:50|640.73|638.53|640.92|638.72|640.92|638.72|640.73|638.53|0
1640639050000|2021-12-27 21:04:10|640.73|638.53|640.53|638.33|640.73|638.53|640.53|638.33|0
1640639090000|2021-12-27 21:04:50|640.73|638.53|640.53|638.33|640.73|638.53|640.53|638.33|0
1640639100000|2021-12-27 21:05:00|640.34|638.14|640.34|638.14|640.34|638.14|640.34|638.14|0
1640639130000|2021-12-27 21:05:30|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640639200000|2021-12-27 21:06:40|640.73|638.53|640.53|638.33|640.73|638.53|640.53|638.33|0
1640639210000|2021-12-27 21:06:50|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640639220000|2021-12-27 21:07:00|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640639240000|2021-12-27 21:07:20|640.34|638.14|640.34|638.14|640.34|638.14|640.34|638.14|0
1640639250000|2021-12-27 21:07:30|640.14|637.94|640.14|637.94|640.14|637.94|640.14|637.94|0
1640639270000|2021-12-27 21:07:50|640.34|638.14|640.34|638.14|640.34|638.14|640.34|638.14|0
1640639290000|2021-12-27 21:08:10|640.14|637.94|639.75|637.55|640.14|637.94|639.75|637.55|0
1640639300000|2021-12-27 21:08:20|639.95|637.75|639.95|637.75|639.95|637.75|639.95|637.75|0
1640639310000|2021-12-27 21:08:30|639.75|637.55|639.75|637.55|639.75|637.55|639.75|637.55|0
1640639320000|2021-12-27 21:08:40|639.95|637.75|639.95|637.75|639.95|637.75|639.95|637.75|0
1640639330000|2021-12-27 21:08:50|639.75|637.55|639.75|637.55|639.75|637.55|639.75|637.55|0
1640639350000|2021-12-27 21:09:10|639.56|637.36|639.56|637.36|639.56|637.36|639.56|637.36|0
1640639370000|2021-12-27 21:09:30|639.75|637.55|639.75|637.55|639.75|637.55|639.75|637.55|0
1640639380000|2021-12-27 21:09:40|639.56|637.36|639.56|637.36|639.56|637.36|639.56|637.36|0
1640639390000|2021-12-27 21:09:50|639.75|637.55|639.75|637.55|639.75|637.55|639.75|637.55|0
1640639460000|2021-12-27 21:11:00|639.95|637.75|639.75|637.55|639.95|637.75|639.75|637.55|0
1640639470000|2021-12-27 21:11:10|639.56|637.36|639.56|637.36|639.56|637.36|639.56|637.36|0
1640639480000|2021-12-27 21:11:20|639.36|637.16|639.36|637.16|639.36|637.16|639.36|637.16|0
1640639510000|2021-12-27 21:11:50|639.56|637.36|639.56|637.36|639.56|637.36|639.56|637.36|0
1640639530000|2021-12-27 21:12:10|639.36|637.16|639.36|637.16|639.36|637.16|639.36|637.16|0
1640639540000|2021-12-27 21:12:20|639.17|636.97|639.36|637.16|639.36|637.16|639.17|636.97|0
1640639570000|2021-12-27 21:12:50|639.17|636.97|639.17|636.97|639.17|636.97|639.17|636.97|0
1640639580000|2021-12-27 21:13:00|638.97|636.77|638.97|636.77|638.97|636.77|638.97|636.77|0
1640639590000|2021-12-27 21:13:10|639.17|636.97|639.17|636.97|639.17|636.97|639.17|636.97|0
1640639600000|2021-12-27 21:13:20|638.97|636.77|638.97|636.77|638.97|636.77|638.97|636.77|0
1640639610000|2021-12-27 21:13:30|639.17|636.97|639.17|636.97|639.17|636.97|639.17|636.97|0
1640639630000|2021-12-27 21:13:50|638.97|636.77|638.97|636.77|638.97|636.77|638.97|636.77|0
1640639640000|2021-12-27 21:14:00|639.17|636.97|638.97|636.77|639.17|636.97|638.97|636.77|0
1640639680000|2021-12-27 21:14:40|639.17|636.97|638.97|636.77|639.17|636.97|638.97|636.77|0
1640639710000|2021-12-27 21:15:10|639.27|636.47|639.27|636.47|639.27|636.47|639.27|636.47|0
1640639720000|2021-12-27 21:15:20|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1640639750000|2021-12-27 21:15:50|639.66|636.86|639.66|636.86|639.66|636.86|639.66|636.86|0
1640639760000|2021-12-27 21:16:00|639.85|637.05|639.85|637.05|639.85|637.05|639.85|637.05|0
1640639770000|2021-12-27 21:16:10|640.05|637.25|640.05|637.25|640.05|637.25|640.05|637.25|0
1640639790000|2021-12-27 21:16:30|639.85|637.05|639.85|637.05|639.85|637.05|639.85|637.05|0
1640639800000|2021-12-27 21:16:40|640.05|637.25|640.05|637.25|640.05|637.25|640.05|637.25|0
1640639810000|2021-12-27 21:16:50|640.24|637.44|640.24|637.44|640.24|637.44|640.24|637.44|0
1640639860000|2021-12-27 21:17:40|640.44|637.64|640.44|637.64|640.44|637.64|640.44|637.64|0
1640639970000|2021-12-27 21:19:30|640.63|637.83|640.63|637.83|640.63|637.83|640.63|637.83|0
1640639990000|2021-12-27 21:19:50|640.44|637.64|640.44|637.64|640.44|637.64|640.44|637.64|0
1640640020000|2021-12-27 21:20:20|640.24|637.44|640.24|637.44|640.24|637.44|640.24|637.44|0
1640640030000|2021-12-27 21:20:30|640.44|637.64|640.24|637.44|640.44|637.64|640.24|637.44|0
1640640040000|2021-12-27 21:20:40|640.44|637.64|640.44|637.64|640.44|637.64|640.44|637.64|0
1640640050000|2021-12-27 21:20:50|640.24|637.44|640.24|637.44|640.24|637.44|640.24|637.44|0
1640640060000|2021-12-27 21:21:00|640.05|637.25|640.05|637.25|640.05|637.25|640.05|637.25|0
1640640120000|2021-12-27 21:22:00|640.24|637.44|640.24|637.44|640.24|637.44|640.24|637.44|0
1640640200000|2021-12-27 21:23:20|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1640640240000|2021-12-27 21:24:00|640.24|637.44|640.24|637.44|640.24|637.44|640.24|637.44|0
1640640260000|2021-12-27 21:24:20|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1640640300000|2021-12-27 21:25:00|640.24|637.44|640.24|637.44|640.24|637.44|640.24|637.44|0
1640640320000|2021-12-27 21:25:20|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1640640340000|2021-12-27 21:25:40|640.24|637.44|640.24|637.44|640.24|637.44|640.24|637.44|0
1640640370000|2021-12-27 21:26:10|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1640640430000|2021-12-27 21:27:10|640.24|637.44|640.24|637.44|640.24|637.44|640.24|637.44|0
1640640530000|2021-12-27 21:28:50|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1640640640000|2021-12-27 21:30:40|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640640690000|2021-12-27 21:31:30|640.82|638.02|640.82|638.02|640.82|638.02|640.82|638.02|0
1640640720000|2021-12-27 21:32:00|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640640740000|2021-12-27 21:32:20|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1640640780000|2021-12-27 21:33:00|640.23|637.43|640.33|637.53|640.33|637.53|640.23|637.43|0
1640640790000|2021-12-27 21:33:10|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1640640810000|2021-12-27 21:33:30|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640640920000|2021-12-27 21:35:20|640.43|637.63|640.62|637.82|640.62|637.82|640.43|637.63|0
1640641010000|2021-12-27 21:36:50|640.82|638.02|640.82|638.02|640.82|638.02|640.82|638.02|0
1640641070000|2021-12-27 21:37:50|641.01|638.21|640.82|638.02|641.01|638.21|640.82|638.02|0
1640641080000|2021-12-27 21:38:00|641.01|638.21|641.01|638.21|641.01|638.21|641.01|638.21|0
1640641110000|2021-12-27 21:38:30|641.2|638.4|641.2|638.4|641.2|638.4|641.2|638.4|0
1640641130000|2021-12-27 21:38:50|641.01|638.21|641.2|638.4|641.2|638.4|641.01|638.21|0
1640641190000|2021-12-27 21:39:50|641.4|638.6|641.2|638.4|641.4|638.6|641.2|638.4|0
1640641200000|2021-12-27 21:40:00|641.01|638.21|641.01|638.21|641.01|638.21|641.01|638.21|0
1640641210000|2021-12-27 21:40:10|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1640641260000|2021-12-27 21:41:00|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640641270000|2021-12-27 21:41:10|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1640641300000|2021-12-27 21:41:40|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640641330000|2021-12-27 21:42:10|640.42|637.62|640.62|637.82|640.62|637.82|640.42|637.62|0
1640641360000|2021-12-27 21:42:40|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1640641370000|2021-12-27 21:42:50|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640641420000|2021-12-27 21:43:40|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1640641430000|2021-12-27 21:43:50|641.01|638.21|641.01|638.21|641.2|638.4|641.01|638.21|0
1640641450000|2021-12-27 21:44:10|640.81|638.01|640.81|638.01|641.01|638.21|640.81|638.01|0
1640641480000|2021-12-27 21:44:40|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640641500000|2021-12-27 21:45:00|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1640641530000|2021-12-27 21:45:30|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640641560000|2021-12-27 21:46:00|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1640641610000|2021-12-27 21:46:50|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640641660000|2021-12-27 21:47:40|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1640641690000|2021-12-27 21:48:10|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1640641710000|2021-12-27 21:48:30|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1640641740000|2021-12-27 21:49:00|640.23|637.43|640.23|637.43|640.23|637.43|640.23|637.43|0
1640641760000|2021-12-27 21:49:20|640.03|637.23|640.03|637.23|640.03|637.23|640.03|637.23|0
1640641770000|2021-12-27 21:49:30|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1640641810000|2021-12-27 21:50:10|640.03|637.23|640.03|637.23|640.03|637.23|640.03|637.23|0
1640641820000|2021-12-27 21:50:20|640.23|637.43|640.23|637.43|640.23|637.43|640.23|637.43|0
1640641870000|2021-12-27 21:51:10|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1640641920000|2021-12-27 21:52:00|640.61|637.81|640.61|637.81|640.61|637.81|640.61|637.81|0
1640642000000|2021-12-27 21:53:20|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1640642030000|2021-12-27 21:53:50|640.61|637.81|640.61|637.81|640.61|637.81|640.61|637.81|0
1640642040000|2021-12-27 21:54:00|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1640642050000|2021-12-27 21:54:10|641|638.2|640.81|638.01|641|638.2|640.81|638.01|0
1640642060000|2021-12-27 21:54:20|641|638.2|640.81|638.01|641|638.2|640.81|638.01|0
1640642150000|2021-12-27 21:55:50|641|638.2|641|638.2|641|638.2|641|638.2|0
1640642180000|2021-12-27 21:56:20|640.81|638.01|640.9|638.1|640.9|638.1|640.81|638.01|0
1640642190000|2021-12-27 21:56:30|641|638.2|641|638.2|641|638.2|641|638.2|0
1640642230000|2021-12-27 21:57:10|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1640642240000|2021-12-27 21:57:20|640.61|637.81|640.81|638.01|640.81|638.01|640.61|637.81|0
1640642280000|2021-12-27 21:58:00|640.61|637.81|640.42|637.62|640.61|637.81|640.42|637.62|0
1640642290000|2021-12-27 21:58:10|640.22|637.42|640.42|637.62|640.42|637.62|640.22|637.42|0
1640642300000|2021-12-27 21:58:20|640.22|637.42|640.22|637.42|640.22|637.42|640.22|637.42|0
1640642340000|2021-12-27 21:59:00|640.03|637.23|640.03|637.23|640.03|637.23|640.03|637.23|0
1640642360000|2021-12-27 21:59:20|640.22|637.42|640.03|637.23|640.22|637.42|640.03|637.23|0
1640642390000|2021-12-27 21:59:50|640.12|637.32|640.12|637.32|640.12|637.32|639.93|637.13|0
1640642400000|2021-12-27 22:00:00|639.86|637.06|639.92|637.12|639.92|637.12|639.86|637.06|0
1640642430000|2021-12-27 22:00:30|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1640642470000|2021-12-27 22:01:10|639.8|637|639.8|637|639.86|637.06|639.8|637|0
1640642490000|2021-12-27 22:01:30|639.32|636.52|639.32|636.52|639.32|636.52|639.32|636.52|0
1640642500000|2021-12-27 22:01:40|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1640642510000|2021-12-27 22:01:50|639.32|636.52|639.32|636.52|639.32|636.52|639.32|636.52|0
1640642520000|2021-12-27 22:02:00|639.18|636.38|639.01|636.21|639.18|636.38|639.01|636.21|0
1640642530000|2021-12-27 22:02:10|638.98|636.18|638.98|636.18|638.98|636.18|638.98|636.18|0
1640642540000|2021-12-27 22:02:20|639.04|636.24|639.09|636.29|639.09|636.29|639.04|636.24|0
1640642550000|2021-12-27 22:02:30|639.18|636.38|639.06|636.26|639.23|636.43|639.06|636.26|0
1640642580000|2021-12-27 22:03:00|639.01|636.21|639.06|636.26|639.06|636.26|639.01|636.21|0
1640642590000|2021-12-27 22:03:10|639.01|636.21|639.26|636.46|639.26|636.46|639.01|636.21|0
1640642600000|2021-12-27 22:03:20|639.43|636.63|639.29|636.49|639.43|636.63|639.29|636.49|0
1640642610000|2021-12-27 22:03:30|639.43|636.63|639.43|636.63|639.43|636.63|639.43|636.63|0
1640642620000|2021-12-27 22:03:40|639.52|636.72|639.49|636.69|639.52|636.72|639.49|636.69|0
1640642790000|2021-12-27 22:06:30|639.52|636.72|639.52|636.72|639.52|636.72|639.52|636.72|0
1640642810000|2021-12-27 22:06:50|639.55|636.75|639.55|636.75|639.55|636.75|639.55|636.75|0
1640642850000|2021-12-27 22:07:30|639.57|636.77|639.57|636.77|639.57|636.77|639.57|636.77|0
1640642900000|2021-12-27 22:08:20|639.69|636.89|639.69|636.89|639.69|636.89|639.69|636.89|0
1640642910000|2021-12-27 22:08:30|639.74|636.94|639.63|636.83|639.74|636.94|639.63|636.83|0
1640642940000|2021-12-27 22:09:00|639.74|636.94|639.63|636.83|639.74|636.94|639.63|636.83|0
1640642990000|2021-12-27 22:09:50|639.77|636.97|639.77|636.97|639.77|636.97|639.77|636.97|0
1640643000000|2021-12-27 22:10:00|639.74|636.94|639.74|636.94|639.74|636.94|639.74|636.94|0
1640643020000|2021-12-27 22:10:20|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1640643030000|2021-12-27 22:10:30|639.6|636.8|639.6|636.8|639.6|636.8|639.6|636.8|0
1640643040000|2021-12-27 22:10:40|639.57|636.77|639.57|636.77|639.57|636.77|639.57|636.77|0
1640643060000|2021-12-27 22:11:00|639.6|636.8|639.6|636.8|639.6|636.8|639.6|636.8|0
1640643100000|2021-12-27 22:11:40|639.57|636.77|639.6|636.8|639.6|636.8|639.57|636.77|0
1640643180000|2021-12-27 22:13:00|639.48|636.68|639.48|636.68|639.48|636.68|639.48|636.68|0
1640643220000|2021-12-27 22:13:40|639.57|636.77|639.57|636.77|639.57|636.77|639.57|636.77|0
1640643230000|2021-12-27 22:13:50|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1640643400000|2021-12-27 22:16:40|639.48|636.68|639.6|636.8|639.6|636.8|639.48|636.68|0
1640643530000|2021-12-27 22:18:50|639.62|636.82|639.6|636.8|639.62|636.82|639.6|636.8|0
1640643550000|2021-12-27 22:19:10|639.62|636.82|639.62|636.82|639.62|636.82|639.62|636.82|0
1640643590000|2021-12-27 22:19:50|639.65|636.85|639.65|636.85|639.65|636.85|639.65|636.85|0
1640643600000|2021-12-27 22:20:00|639.62|636.82|639.62|636.82|639.62|636.82|639.62|636.82|0
1640643620000|2021-12-27 22:20:20|639.65|636.85|639.65|636.85|639.65|636.85|639.65|636.85|0
1640643630000|2021-12-27 22:20:30|639.62|636.82|639.62|636.82|639.62|636.82|639.62|636.82|0
1640643640000|2021-12-27 22:20:40|639.65|636.85|639.65|636.85|639.65|636.85|639.65|636.85|0
1640643690000|2021-12-27 22:21:30|639.6|636.8|639.6|636.8|639.6|636.8|639.6|636.8|0
1640643710000|2021-12-27 22:21:50|639.57|636.77|639.54|636.74|639.57|636.77|639.54|636.74|0
1640643750000|2021-12-27 22:22:30|639.62|636.82|639.62|636.82|639.62|636.82|639.62|636.82|0
1640643760000|2021-12-27 22:22:40|639.39|636.59|639.31|636.51|639.39|636.59|639.31|636.51|0
1640643770000|2021-12-27 22:22:50|639.34|636.54|639.34|636.54|639.34|636.54|639.34|636.54|0
1640643800000|2021-12-27 22:23:20|639.62|636.82|639.62|636.82|639.62|636.82|639.62|636.82|0
1640643870000|2021-12-27 22:24:30|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1640643910000|2021-12-27 22:25:10|639.48|636.68|639.48|636.68|639.48|636.68|639.48|636.68|0
1640643920000|2021-12-27 22:25:20|639.51|636.71|639.45|636.65|639.51|636.71|639.45|636.65|0
1640643930000|2021-12-27 22:25:30|639.48|636.68|639.48|636.68|639.48|636.68|639.48|636.68|0
1640643940000|2021-12-27 22:25:40|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1640643950000|2021-12-27 22:25:50|639.48|636.68|639.48|636.68|639.48|636.68|639.48|636.68|0
1640643970000|2021-12-27 22:26:10|639.34|636.54|639.34|636.54|639.34|636.54|639.34|636.54|0
1640643980000|2021-12-27 22:26:20|639.37|636.57|639.37|636.57|639.37|636.57|639.37|636.57|0
1640644000000|2021-12-27 22:26:40|639.42|636.62|639.68|636.88|639.68|636.88|639.42|636.62|0
1640644010000|2021-12-27 22:26:50|639.59|636.79|639.79|636.99|639.79|636.99|639.59|636.79|0
1640644020000|2021-12-27 22:27:00|639.96|637.16|639.7|636.9|640.02|637.22|639.7|636.9|0
1640644030000|2021-12-27 22:27:10|639.68|636.88|639.68|636.88|639.68|636.88|639.68|636.88|0
1640644060000|2021-12-27 22:27:40|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1640644080000|2021-12-27 22:28:00|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1640644160000|2021-12-27 22:29:20|639.48|636.68|639.48|636.68|639.48|636.68|639.48|636.68|0
1640644210000|2021-12-27 22:30:10|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1640644220000|2021-12-27 22:30:20|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1640644290000|2021-12-27 22:31:30|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1640644310000|2021-12-27 22:31:50|639.42|636.62|639.42|636.62|639.42|636.62|639.42|636.62|0
1640644320000|2021-12-27 22:32:00|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1640644330000|2021-12-27 22:32:10|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1640644360000|2021-12-27 22:32:40|639.73|636.93|639.42|636.62|639.73|636.93|639.42|636.62|0
1640644370000|2021-12-27 22:32:50|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1640644430000|2021-12-27 22:33:50|639.68|636.88|639.68|636.88|639.68|636.88|639.68|636.88|0
1640644450000|2021-12-27 22:34:10|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1640644540000|2021-12-27 22:35:40|639.53|636.73|639.53|636.73|639.53|636.73|639.53|636.73|0
1640644590000|2021-12-27 22:36:30|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1640644620000|2021-12-27 22:37:00|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1640644640000|2021-12-27 22:37:20|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1640644680000|2021-12-27 22:38:00|639.81|637.01|639.81|637.01|639.81|637.01|639.81|637.01|0
1640644720000|2021-12-27 22:38:40|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1640644740000|2021-12-27 22:39:00|639.81|637.01|639.81|637.01|639.81|637.01|639.81|637.01|0
1640644780000|2021-12-27 22:39:40|639.87|637.07|639.87|637.07|639.87|637.07|639.87|637.07|0
1640644830000|2021-12-27 22:40:30|639.81|637.01|639.81|637.01|639.81|637.01|639.81|637.01|0
1640644840000|2021-12-27 22:40:40|639.87|637.07|639.87|637.07|639.87|637.07|639.87|637.07|0
1640644920000|2021-12-27 22:42:00|639.67|636.87|639.61|636.81|639.67|636.87|639.61|636.81|0
1640644940000|2021-12-27 22:42:20|639.93|637.13|639.93|637.13|639.93|637.13|639.93|637.13|0
1640644960000|2021-12-27 22:42:40|639.9|637.1|639.9|637.1|639.9|637.1|639.9|637.1|0
1640644990000|2021-12-27 22:43:10|639.64|636.84|639.64|636.84|639.64|636.84|639.64|636.84|0
1640645010000|2021-12-27 22:43:30|639.61|636.81|639.61|636.81|639.61|636.81|639.61|636.81|0
1640645020000|2021-12-27 22:43:40|639.67|636.87|639.67|636.87|639.67|636.87|639.67|636.87|0
1640645030000|2021-12-27 22:43:50|639.64|636.84|639.64|636.84|639.64|636.84|639.64|636.84|0
1640645040000|2021-12-27 22:44:00|639.61|636.81|639.61|636.81|639.61|636.81|639.61|636.81|0
1640645060000|2021-12-27 22:44:20|639.55|636.75|639.55|636.75|639.55|636.75|639.55|636.75|0
1640645070000|2021-12-27 22:44:30|639.61|636.81|639.61|636.81|639.61|636.81|639.61|636.81|0
1640645080000|2021-12-27 22:44:40|639.55|636.75|639.55|636.75|639.55|636.75|639.55|636.75|0
1640645100000|2021-12-27 22:45:00|639.61|636.81|639.61|636.81|639.61|636.81|639.61|636.81|0
1640645140000|2021-12-27 22:45:40|639.55|636.75|639.55|636.75|639.55|636.75|639.55|636.75|0
1640645510000|2021-12-27 22:51:50|639.53|636.73|639.53|636.73|639.53|636.73|639.53|636.73|0
1640645570000|2021-12-27 22:52:50|639.58|636.78|639.58|636.78|639.58|636.78|639.58|636.78|0
1640645590000|2021-12-27 22:53:10|639.6|636.8|639.6|636.8|639.6|636.8|639.6|636.8|0
1640645620000|2021-12-27 22:53:40|639.58|636.78|639.58|636.78|639.58|636.78|639.58|636.78|0
1640645630000|2021-12-27 22:53:50|639.55|636.75|639.58|636.78|639.58|636.78|639.55|636.75|0
1640645640000|2021-12-27 22:54:00|639.55|636.75|639.49|636.69|639.55|636.75|639.49|636.69|0
1640645650000|2021-12-27 22:54:10|639.44|636.64|639.44|636.64|639.44|636.64|639.44|636.64|0
1640645730000|2021-12-27 22:55:30|639.38|636.58|639.38|636.58|639.38|636.58|639.38|636.58|0
1640645750000|2021-12-27 22:55:50|639.44|636.64|639.44|636.64|639.44|636.64|639.44|636.64|0
1640645850000|2021-12-27 22:57:30|639.41|636.61|639.44|636.64|639.44|636.64|639.41|636.61|0
1640645870000|2021-12-27 22:57:50|639.49|636.69|639.49|636.69|639.49|636.69|639.49|636.69|0
1640645890000|2021-12-27 22:58:10|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1640645920000|2021-12-27 22:58:40|639.44|636.64|639.44|636.64|639.44|636.64|639.44|636.64|0
1640645930000|2021-12-27 22:58:50|639.35|636.55|639.38|636.58|639.38|636.58|639.35|636.55|0
1640645940000|2021-12-27 22:59:00|639.41|636.61|639.41|636.61|639.41|636.61|639.35|636.55|0
1640645950000|2021-12-27 22:59:10|639.44|636.64|639.44|636.64|639.44|636.64|639.35|636.55|0
1640645980000|2021-12-27 22:59:40|639.41|636.61|639.44|636.64|639.44|636.64|639.41|636.61|0
1640645990000|2021-12-27 22:59:50|639.35|636.55|639.32|636.52|639.35|636.55|639.32|636.52|0
1640646000000|2021-12-27 23:00:00|638.54|635.74|639.31|636.51|639.7|636.9|638.54|635.74|0
1640646010000|2021-12-27 23:00:10|639.61|636.81|639.8|637|640|637.2|639.61|636.81|0
1640646020000|2021-12-27 23:00:20|639.7|636.9|639.61|636.81|639.7|636.9|639.61|636.81|0
1640646030000|2021-12-27 23:00:30|639.7|636.9|639.61|636.81|639.7|636.9|639.51|636.71|0
1640646040000|2021-12-27 23:00:40|639.8|637|639.51|636.71|639.8|637|639.51|636.71|0
1640646050000|2021-12-27 23:00:50|639.61|636.81|639.41|636.61|639.61|636.81|639.41|636.61|0
1640646060000|2021-12-27 23:01:00|639.9|637.1|639.8|637|639.9|637.1|639.61|636.81|0
1640646070000|2021-12-27 23:01:10|639.7|636.9|639.61|636.81|639.7|636.9|639.61|636.81|0
1640646080000|2021-12-27 23:01:20|639.7|636.9|639.8|637|639.8|637|639.7|636.9|0
1640646090000|2021-12-27 23:01:30|639.9|637.1|639.8|637|639.9|637.1|639.7|636.9|0
1640646100000|2021-12-27 23:01:40|640|637.2|640|637.2|640.19|637.39|640|637.2|0
1640646110000|2021-12-27 23:01:50|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1640646120000|2021-12-27 23:02:00|640.39|637.59|640.28|637.48|640.39|637.59|640.28|637.48|0
1640646130000|2021-12-27 23:02:10|640.39|637.59|640.39|637.59|640.39|637.59|640.39|637.59|0
1640646140000|2021-12-27 23:02:20|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1640646170000|2021-12-27 23:02:50|640.09|637.29|640|637.2|640.09|637.29|640|637.2|0
1640646180000|2021-12-27 23:03:00|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1640646190000|2021-12-27 23:03:10|640|637.2|640|637.2|640|637.2|640|637.2|0
1640646200000|2021-12-27 23:03:20|639.8|637|639.8|637|639.8|637|639.8|637|0
1640646210000|2021-12-27 23:03:30|639.61|636.81|639.8|637|639.8|637|639.61|636.81|0
1640646220000|2021-12-27 23:03:40|639.7|636.9|640|637.2|640|637.2|639.7|636.9|0
1640646230000|2021-12-27 23:03:50|640.09|637.29|640.09|637.29|640.09|637.29|640.09|637.29|0
1640646240000|2021-12-27 23:04:00|639.8|637|639.8|637|639.8|637|639.8|637|0
1640646250000|2021-12-27 23:04:10|639.89|637.09|639.89|637.09|639.89|637.09|639.89|637.09|0
1640646260000|2021-12-27 23:04:20|639.8|637|639.8|637|639.8|637|639.8|637|0
1640646270000|2021-12-27 23:04:30|640|637.2|640|637.2|640|637.2|640|637.2|0
1640646280000|2021-12-27 23:04:40|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1640646290000|2021-12-27 23:04:50|640|637.2|639.89|637.09|640|637.2|639.89|637.09|0
1640646300000|2021-12-27 23:05:00|639.99|637.19|639.8|637|639.99|637.19|639.8|637|0
1640646320000|2021-12-27 23:05:20|639.99|637.19|639.99|637.19|639.99|637.19|639.99|637.19|0
1640646340000|2021-12-27 23:05:40|640.09|637.29|639.99|637.19|640.09|637.29|639.99|637.19|0
1640646350000|2021-12-27 23:05:50|640.19|637.39|640.19|637.39|640.28|637.48|640.19|637.39|0
1640646360000|2021-12-27 23:06:00|639.99|637.19|639.99|637.19|639.99|637.19|639.99|637.19|0
1640646370000|2021-12-27 23:06:10|639.8|637|639.8|637|639.8|637|639.8|637|0
1640646390000|2021-12-27 23:06:30|639.7|636.9|639.61|636.81|639.7|636.9|639.61|636.81|0
1640646400000|2021-12-27 23:06:40|639.7|636.9|639.8|637|639.8|637|639.7|636.9|0
1640646430000|2021-12-27 23:07:10|639.61|636.81|639.6|636.8|639.61|636.81|639.6|636.8|0
1640646440000|2021-12-27 23:07:20|639.5|636.7|639.22|636.42|639.5|636.7|639.22|636.42|0
1640646450000|2021-12-27 23:07:30|639.41|636.61|639.41|636.61|639.41|636.61|639.41|636.61|0
1640646460000|2021-12-27 23:07:40|639.22|636.42|639.22|636.42|639.22|636.42|639.22|636.42|0
1640646480000|2021-12-27 23:08:00|639.02|636.22|639.02|636.22|639.02|636.22|639.02|636.22|0
1640646490000|2021-12-27 23:08:10|638.83|636.03|638.83|636.03|638.83|636.03|638.83|636.03|0
1640646500000|2021-12-27 23:08:20|639.22|636.42|638.83|636.03|639.22|636.42|638.83|636.03|0
1640646520000|2021-12-27 23:08:40|639.02|636.22|639.02|636.22|639.02|636.22|639.02|636.22|0
1640646530000|2021-12-27 23:08:50|639.22|636.42|639.22|636.42|639.22|636.42|639.22|636.42|0
1640646540000|2021-12-27 23:09:00|639.41|636.61|639.41|636.61|639.6|636.8|639.41|636.61|0
1640646550000|2021-12-27 23:09:10|639.22|636.42|639.22|636.42|639.22|636.42|639.22|636.42|0
1640646560000|2021-12-27 23:09:20|639.31|636.51|639.31|636.51|639.31|636.51|639.31|636.51|0
1640646570000|2021-12-27 23:09:30|639.41|636.61|639.22|636.42|639.41|636.61|639.22|636.42|0
1640646580000|2021-12-27 23:09:40|639.21|636.41|639.02|636.22|639.21|636.41|639.02|636.22|0
1640646600000|2021-12-27 23:10:00|639.21|636.41|639.21|636.41|639.21|636.41|639.02|636.22|0
1640646640000|2021-12-27 23:10:40|639.11|636.31|639.11|636.31|639.11|636.31|639.11|636.31|0
1640646650000|2021-12-27 23:10:50|639.21|636.41|639.02|636.22|639.21|636.41|639.02|636.22|0
1640646660000|2021-12-27 23:11:00|638.83|636.03|638.83|636.03|638.83|636.03|638.83|636.03|0
1640646670000|2021-12-27 23:11:10|639.02|636.22|639.41|636.61|639.41|636.61|639.02|636.22|0
1640646680000|2021-12-27 23:11:20|639.6|636.8|639.6|636.8|639.6|636.8|639.6|636.8|0
1640646700000|2021-12-27 23:11:40|639.31|636.51|639.41|636.61|639.41|636.61|639.31|636.51|0
1640646710000|2021-12-27 23:11:50|639.31|636.51|639.21|636.41|639.31|636.51|639.21|636.41|0
1640646750000|2021-12-27 23:12:30|639.02|636.22|639.11|636.31|639.11|636.31|639.02|636.22|0
1640646760000|2021-12-27 23:12:40|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1640646790000|2021-12-27 23:13:10|639.02|636.22|639.02|636.22|639.02|636.22|638.82|636.02|0
1640646840000|2021-12-27 23:14:00|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640646850000|2021-12-27 23:14:10|639.02|636.22|639.02|636.22|639.02|636.22|639.02|636.22|0
1640646860000|2021-12-27 23:14:20|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640646880000|2021-12-27 23:14:40|639.02|636.22|639.02|636.22|639.02|636.22|639.02|636.22|0
1640646890000|2021-12-27 23:14:50|638.92|636.12|639.02|636.22|639.11|636.31|638.92|636.12|0
1640646900000|2021-12-27 23:15:00|639.21|636.41|639.02|636.22|639.21|636.41|639.02|636.22|0
1640646910000|2021-12-27 23:15:10|639.21|636.41|639.41|636.61|639.41|636.61|639.21|636.41|0
1640646940000|2021-12-27 23:15:40|639.31|636.51|639.21|636.41|639.31|636.51|639.21|636.41|0
1640646960000|2021-12-27 23:16:00|639.02|636.22|639.21|636.41|639.21|636.41|639.02|636.22|0
1640647020000|2021-12-27 23:17:00|639.02|636.22|639.21|636.41|639.21|636.41|639.02|636.22|0
1640647040000|2021-12-27 23:17:20|639.41|636.61|639.41|636.61|639.41|636.61|639.41|636.61|0
1640647050000|2021-12-27 23:17:30|639.3|636.5|639.3|636.5|639.3|636.5|639.3|636.5|0
1640647060000|2021-12-27 23:17:40|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1640647070000|2021-12-27 23:17:50|639.41|636.61|639.41|636.61|639.41|636.61|639.41|636.61|0
1640647110000|2021-12-27 23:18:30|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1640647130000|2021-12-27 23:18:50|639.6|636.8|639.6|636.8|639.6|636.8|639.6|636.8|0
1640647140000|2021-12-27 23:19:00|639.5|636.7|639.4|636.6|639.5|636.7|639.4|636.6|0
1640647160000|2021-12-27 23:19:20|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1640647170000|2021-12-27 23:19:30|639.02|636.22|639.02|636.22|639.02|636.22|639.02|636.22|0
1640647200000|2021-12-27 23:20:00|638.91|636.11|638.91|636.11|638.91|636.11|638.91|636.11|0
1640647210000|2021-12-27 23:20:10|638.82|636.02|639.21|636.41|639.21|636.41|638.82|636.02|0
1640647230000|2021-12-27 23:20:30|639.11|636.31|639.21|636.41|639.21|636.41|639.11|636.31|0
1640647240000|2021-12-27 23:20:40|639.02|636.22|639.02|636.22|639.02|636.22|639.02|636.22|0
1640647260000|2021-12-27 23:21:00|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1640647300000|2021-12-27 23:21:40|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1640647320000|2021-12-27 23:22:00|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1640647370000|2021-12-27 23:22:50|638.63|635.83|638.43|635.63|638.63|635.83|638.43|635.63|0
1640647390000|2021-12-27 23:23:10|638.33|635.53|638.24|635.44|638.33|635.53|638.24|635.44|0
1640647410000|2021-12-27 23:23:30|638.43|635.63|638.43|635.63|638.43|635.63|638.33|635.53|0
1640647420000|2021-12-27 23:23:40|637.85|635.05|638.04|635.24|638.04|635.24|637.85|635.05|0
1640647460000|2021-12-27 23:24:20|638.24|635.44|638.04|635.24|638.24|635.44|638.04|635.24|0
1640647480000|2021-12-27 23:24:40|638.24|635.44|638.04|635.24|638.24|635.44|638.04|635.24|0
1640647510000|2021-12-27 23:25:10|637.85|635.05|638.04|635.24|638.04|635.24|637.85|635.05|0
1640647520000|2021-12-27 23:25:20|638.24|635.44|638.24|635.44|638.24|635.44|638.24|635.44|0
1640647540000|2021-12-27 23:25:40|638.04|635.24|637.85|635.05|638.04|635.24|637.85|635.05|0
1640647550000|2021-12-27 23:25:50|638.04|635.24|638.04|635.24|638.04|635.24|638.04|635.24|0
1640647560000|2021-12-27 23:26:00|637.85|635.05|637.85|635.05|637.85|635.05|637.85|635.05|0
1640647570000|2021-12-27 23:26:10|637.65|634.85|637.46|634.66|637.65|634.85|637.46|634.66|0
1640647590000|2021-12-27 23:26:30|637.85|635.05|637.85|635.05|637.85|635.05|637.85|635.05|0
1640647600000|2021-12-27 23:26:40|637.75|634.95|637.85|635.05|637.85|635.05|637.75|634.95|0
1640647620000|2021-12-27 23:27:00|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640647630000|2021-12-27 23:27:10|637.46|634.66|637.46|634.66|637.46|634.66|637.46|634.66|0
1640647650000|2021-12-27 23:27:30|637.26|634.46|637.46|634.66|637.46|634.66|637.26|634.46|0
1640647660000|2021-12-27 23:27:40|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640647670000|2021-12-27 23:27:50|637.46|634.66|637.07|634.27|637.46|634.66|637.07|634.27|0
1640647680000|2021-12-27 23:28:00|636.88|634.08|637.26|634.46|637.46|634.66|636.88|634.08|0
1640647690000|2021-12-27 23:28:10|637.07|634.27|637.07|634.27|637.07|634.27|637.07|634.27|0
1640647700000|2021-12-27 23:28:20|637.26|634.46|637.26|634.46|637.26|634.46|637.26|634.46|0
1640647710000|2021-12-27 23:28:30|637.46|634.66|637.46|634.66|637.46|634.66|637.46|634.66|0
1640647720000|2021-12-27 23:28:40|637.36|634.56|637.26|634.46|637.36|634.56|637.26|634.46|0
1640647750000|2021-12-27 23:29:10|637.07|634.27|637.26|634.46|637.26|634.46|637.07|634.27|0
1640647760000|2021-12-27 23:29:20|637.16|634.36|637.16|634.36|637.16|634.36|637.16|634.36|0
1640647770000|2021-12-27 23:29:30|637.26|634.46|637.26|634.46|637.26|634.46|637.26|634.46|0
1640647780000|2021-12-27 23:29:40|637.46|634.66|637.65|634.85|637.65|634.85|637.46|634.66|0
1640647790000|2021-12-27 23:29:50|637.55|634.75|637.55|634.75|637.55|634.75|637.55|634.75|0
1640647800000|2021-12-27 23:30:00|637.46|634.66|637.46|634.66|637.65|634.85|637.46|634.66|0
1640647810000|2021-12-27 23:30:10|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640647820000|2021-12-27 23:30:20|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640647830000|2021-12-27 23:30:30|637.94|635.14|637.65|634.85|637.94|635.14|637.65|634.85|0
1640647840000|2021-12-27 23:30:40|637.46|634.66|637.46|634.66|637.46|634.66|637.46|634.66|0
1640647880000|2021-12-27 23:31:20|637.55|634.75|637.46|634.66|637.55|634.75|637.46|634.66|0
1640647890000|2021-12-27 23:31:30|637.55|634.75|637.55|634.75|637.55|634.75|637.55|634.75|0
1640647900000|2021-12-27 23:31:40|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640647940000|2021-12-27 23:32:20|637.46|634.66|637.46|634.66|637.46|634.66|637.46|634.66|0
1640647950000|2021-12-27 23:32:30|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640647970000|2021-12-27 23:32:50|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640647980000|2021-12-27 23:33:00|637.65|634.85|637.84|635.04|637.84|635.04|637.65|634.85|0
1640648020000|2021-12-27 23:33:40|638.13|635.33|638.23|635.43|638.23|635.43|638.13|635.33|0
1640648030000|2021-12-27 23:33:50|638.04|635.24|638.04|635.24|638.04|635.24|638.04|635.24|0
1640648040000|2021-12-27 23:34:00|638.23|635.43|638.04|635.24|638.23|635.43|638.04|635.24|0
1640648050000|2021-12-27 23:34:10|637.84|635.04|638.23|635.43|638.23|635.43|637.84|635.04|0
1640648060000|2021-12-27 23:34:20|638.04|635.24|638.23|635.43|638.23|635.43|638.04|635.24|0
1640648090000|2021-12-27 23:34:50|638.13|635.33|638.23|635.43|638.23|635.43|638.13|635.33|0
1640648100000|2021-12-27 23:35:00|638.13|635.33|638.04|635.24|638.23|635.43|638.04|635.24|0
1640648160000|2021-12-27 23:36:00|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640648190000|2021-12-27 23:36:30|638.23|635.43|638.04|635.24|638.23|635.43|638.04|635.24|0
1640648220000|2021-12-27 23:37:00|637.93|635.13|637.93|635.13|637.93|635.13|637.93|635.13|0
1640648230000|2021-12-27 23:37:10|638.04|635.24|637.84|635.04|638.04|635.24|637.84|635.04|0
1640648240000|2021-12-27 23:37:20|638.04|635.24|638.04|635.24|638.04|635.24|638.04|635.24|0
1640648250000|2021-12-27 23:37:30|638.23|635.43|638.04|635.24|638.23|635.43|638.04|635.24|0
1640648270000|2021-12-27 23:37:50|637.84|635.04|638.04|635.24|638.04|635.24|637.84|635.04|0
1640648280000|2021-12-27 23:38:00|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640648330000|2021-12-27 23:38:50|637.65|634.85|637.84|635.04|637.84|635.04|637.65|634.85|0
1640648340000|2021-12-27 23:39:00|637.74|634.94|637.84|635.04|637.84|635.04|637.74|634.94|0
1640648360000|2021-12-27 23:39:20|637.65|634.85|637.84|635.04|637.84|635.04|637.65|634.85|0
1640648380000|2021-12-27 23:39:40|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640648460000|2021-12-27 23:41:00|637.54|634.74|637.54|634.74|637.54|634.74|637.54|634.74|0
1640648470000|2021-12-27 23:41:10|637.65|634.85|637.65|634.85|637.65|634.85|637.54|634.74|0
1640648480000|2021-12-27 23:41:20|637.45|634.65|637.54|634.74|637.65|634.85|637.45|634.65|0
1640648490000|2021-12-27 23:41:30|637.65|634.85|637.84|635.04|637.84|635.04|637.64|634.84|0
1640648500000|2021-12-27 23:41:40|637.64|634.84|637.84|635.04|637.84|635.04|637.64|634.84|0
1640648510000|2021-12-27 23:41:50|637.74|634.94|637.74|634.94|637.74|634.94|637.74|634.94|0
1640648520000|2021-12-27 23:42:00|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640648530000|2021-12-27 23:42:10|637.74|634.94|637.74|634.94|637.74|634.94|637.74|634.94|0
1640648540000|2021-12-27 23:42:20|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640648550000|2021-12-27 23:42:30|637.74|634.94|637.84|635.04|637.93|635.13|637.74|634.94|0
1640648560000|2021-12-27 23:42:40|637.74|634.94|637.74|634.94|637.74|634.94|637.74|634.94|0
1640648570000|2021-12-27 23:42:50|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640648580000|2021-12-27 23:43:00|637.54|634.74|637.64|634.84|637.64|634.84|637.54|634.74|0
1640648590000|2021-12-27 23:43:10|637.54|634.74|637.45|634.65|637.64|634.84|637.45|634.65|0
1640648600000|2021-12-27 23:43:20|637.26|634.46|637.26|634.46|637.26|634.46|637.26|634.46|0
1640648630000|2021-12-27 23:43:50|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640648670000|2021-12-27 23:44:30|637.26|634.46|637.35|634.55|637.35|634.55|637.26|634.46|0
1640648680000|2021-12-27 23:44:40|637.26|634.46|637.26|634.46|637.26|634.46|637.26|634.46|0
1640648690000|2021-12-27 23:44:50|637.35|634.55|637.25|634.45|637.35|634.55|637.25|634.45|0
1640648700000|2021-12-27 23:45:00|636.87|634.07|637.06|634.26|637.06|634.26|636.87|634.07|0
1640648710000|2021-12-27 23:45:10|637.25|634.45|637.45|634.65|637.45|634.65|637.25|634.45|0
1640648730000|2021-12-27 23:45:30|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640648740000|2021-12-27 23:45:40|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640648750000|2021-12-27 23:45:50|637.35|634.55|637.45|634.65|637.45|634.65|637.35|634.55|0
1640648760000|2021-12-27 23:46:00|637.25|634.45|637.06|634.26|637.25|634.45|637.06|634.26|0
1640648790000|2021-12-27 23:46:30|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640648800000|2021-12-27 23:46:40|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640648820000|2021-12-27 23:47:00|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640648850000|2021-12-27 23:47:30|637.15|634.35|637.25|634.45|637.25|634.45|637.15|634.35|0
1640648860000|2021-12-27 23:47:40|637.45|634.65|637.25|634.45|637.45|634.65|637.25|634.45|0
1640648870000|2021-12-27 23:47:50|637.35|634.55|637.45|634.65|637.45|634.65|637.35|634.55|0
1640648880000|2021-12-27 23:48:00|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640648890000|2021-12-27 23:48:10|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640648940000|2021-12-27 23:49:00|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640648950000|2021-12-27 23:49:10|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640648970000|2021-12-27 23:49:30|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640648980000|2021-12-27 23:49:40|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640648990000|2021-12-27 23:49:50|637.15|634.35|637.25|634.45|637.25|634.45|637.15|634.35|0
1640649000000|2021-12-27 23:50:00|637.15|634.35|637.25|634.45|637.25|634.45|637.06|634.26|0
1640649010000|2021-12-27 23:50:10|637.06|634.26|637.15|634.35|637.25|634.45|637.06|634.26|0
1640649020000|2021-12-27 23:50:20|637.06|634.26|637.25|634.45|637.25|634.45|637.06|634.26|0
1640649110000|2021-12-27 23:51:50|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640649140000|2021-12-27 23:52:20|636.86|634.06|637.06|634.26|637.06|634.26|636.86|634.06|0
1640649160000|2021-12-27 23:52:40|636.86|634.06|637.06|634.26|637.06|634.26|636.86|634.06|0
1640649180000|2021-12-27 23:53:00|636.86|634.06|637.06|634.26|637.06|634.26|636.86|634.06|0
1640649230000|2021-12-27 23:53:50|637.25|634.45|637.15|634.35|637.25|634.45|637.15|634.35|0
1640649240000|2021-12-27 23:54:00|637.25|634.45|637.15|634.35|637.25|634.45|637.15|634.35|0
1640649250000|2021-12-27 23:54:10|637.06|634.26|637.25|634.45|637.25|634.45|637.06|634.26|0
1640649260000|2021-12-27 23:54:20|637.15|634.35|637.15|634.35|637.25|634.45|637.15|634.35|0
1640649270000|2021-12-27 23:54:30|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640649280000|2021-12-27 23:54:40|637.15|634.35|637.15|634.35|637.15|634.35|637.15|634.35|0
1640649300000|2021-12-27 23:55:00|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640649340000|2021-12-27 23:55:40|637.25|634.45|637.25|634.45|637.34|634.54|637.25|634.45|0
1640649400000|2021-12-27 23:56:40|637.15|634.35|637.25|634.45|637.25|634.45|637.15|634.35|0
1640649420000|2021-12-27 23:57:00|637.15|634.35|637.15|634.35|637.25|634.45|637.15|634.35|0
1640649430000|2021-12-27 23:57:10|637.05|634.25|637.25|634.45|637.25|634.45|637.05|634.25|0
1640649450000|2021-12-27 23:57:30|637.44|634.64|637.34|634.54|637.44|634.64|637.34|634.54|0
1640649460000|2021-12-27 23:57:40|637.44|634.64|637.34|634.54|637.44|634.64|637.34|634.54|0
1640649470000|2021-12-27 23:57:50|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640649490000|2021-12-27 23:58:10|637.05|634.25|637.05|634.25|637.05|634.25|637.05|634.25|0
1640649500000|2021-12-27 23:58:20|637.15|634.35|637.05|634.25|637.15|634.35|637.05|634.25|0
1640649520000|2021-12-27 23:58:40|636.95|634.15|636.95|634.15|636.95|634.15|636.95|634.15|0
1640649530000|2021-12-27 23:58:50|637.05|634.25|637.05|634.25|637.05|634.25|636.95|634.15|0
1640649600000|2021-12-28 00:00:00|637.25|634.45|637.15|634.35|637.25|634.45|637.05|634.25|0
1640649610000|2021-12-28 00:00:10|637.05|634.25|637.05|634.25|637.05|634.25|636.95|634.15|0
1640649620000|2021-12-28 00:00:20|636.95|634.15|637.05|634.25|637.05|634.25|636.86|634.06|0
1640649630000|2021-12-28 00:00:30|637.25|634.45|637.15|634.35|637.25|634.45|637.15|634.35|0
1640649640000|2021-12-28 00:00:40|637.05|634.25|636.86|634.06|637.05|634.25|636.86|634.06|0
1640649650000|2021-12-28 00:00:50|637.05|634.25|637.05|634.25|637.25|634.45|637.05|634.25|0
1640649660000|2021-12-28 00:01:00|636.95|634.15|637.05|634.25|637.05|634.25|636.95|634.15|0
1640649670000|2021-12-28 00:01:10|636.86|634.06|637.05|634.25|637.05|634.25|636.86|634.06|0
1640649690000|2021-12-28 00:01:30|636.86|634.06|636.86|634.06|636.86|634.06|636.86|634.06|0
1640649720000|2021-12-28 00:02:00|637.05|634.25|636.86|634.06|637.05|634.25|636.86|634.06|0
1640649730000|2021-12-28 00:02:10|637.05|634.25|636.47|633.67|637.05|634.25|636.47|633.67|0
1640649740000|2021-12-28 00:02:20|636.08|633.28|636.08|633.28|636.28|633.48|636.08|633.28|0
1640649770000|2021-12-28 00:02:50|635.89|633.09|636.08|633.28|636.08|633.28|635.89|633.09|0
1640649780000|2021-12-28 00:03:00|636.28|633.48|635.89|633.09|636.28|633.48|635.89|633.09|0
1640649800000|2021-12-28 00:03:20|635.69|632.89|635.89|633.09|635.89|633.09|635.69|632.89|0
1640649810000|2021-12-28 00:03:30|635.69|632.89|635.69|632.89|635.69|632.89|635.69|632.89|0
1640649820000|2021-12-28 00:03:40|635.5|632.7|635.89|633.09|635.89|633.09|635.5|632.7|0
1640649840000|2021-12-28 00:04:00|635.69|632.89|635.69|632.89|635.89|633.09|635.69|632.89|0
1640649850000|2021-12-28 00:04:10|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1640649860000|2021-12-28 00:04:20|635.98|633.18|635.89|633.09|635.98|633.18|635.89|633.09|0
1640649870000|2021-12-28 00:04:30|635.69|632.89|635.89|633.09|635.89|633.09|635.69|632.89|0
1640649880000|2021-12-28 00:04:40|635.79|632.99|635.69|632.89|635.79|632.99|635.69|632.89|0
1640649890000|2021-12-28 00:04:50|635.79|632.99|635.89|633.09|635.89|633.09|635.79|632.99|0
1640649900000|2021-12-28 00:05:00|635.69|632.89|635.69|632.89|635.89|633.09|635.69|632.89|0
1640649910000|2021-12-28 00:05:10|635.59|632.79|635.69|632.89|635.69|632.89|635.59|632.79|0
1640649920000|2021-12-28 00:05:20|635.79|632.99|635.79|632.99|635.79|632.99|635.79|632.99|0
1640649930000|2021-12-28 00:05:30|635.89|633.09|635.89|633.09|636.08|633.28|635.89|633.09|0
1640649940000|2021-12-28 00:05:40|635.98|633.18|636.08|633.28|636.08|633.28|635.98|633.18|0
1640649950000|2021-12-28 00:05:50|636.27|633.47|636.08|633.28|636.27|633.47|636.08|633.28|0
1640649960000|2021-12-28 00:06:00|636.17|633.37|636.27|633.47|636.27|633.47|636.17|633.37|0
1640649970000|2021-12-28 00:06:10|636.17|633.37|636.27|633.47|636.27|633.47|636.17|633.37|0
1640649980000|2021-12-28 00:06:20|636.17|633.37|636.08|633.28|636.17|633.37|636.08|633.28|0
1640650010000|2021-12-28 00:06:50|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1640650030000|2021-12-28 00:07:10|635.69|632.89|635.69|632.89|635.69|632.89|635.69|632.89|0
1640650040000|2021-12-28 00:07:20|635.11|632.31|634.92|632.12|635.11|632.31|634.72|631.92|0
1640650050000|2021-12-28 00:07:30|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640650070000|2021-12-28 00:07:50|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640650080000|2021-12-28 00:08:00|634.72|631.92|634.92|632.12|634.92|632.12|634.72|631.92|0
1640650090000|2021-12-28 00:08:10|635.11|632.31|635.11|632.31|635.11|632.31|635.11|632.31|0
1640650100000|2021-12-28 00:08:20|634.92|632.12|634.92|632.12|634.92|632.12|634.92|632.12|0
1640650110000|2021-12-28 00:08:30|635.01|632.21|634.92|632.12|635.01|632.21|634.72|631.92|0
1640650120000|2021-12-28 00:08:40|635.11|632.31|635.11|632.31|635.11|632.31|635.11|632.31|0
1640650140000|2021-12-28 00:09:00|635.3|632.5|635.3|632.5|635.3|632.5|635.11|632.31|0
1640650150000|2021-12-28 00:09:10|635.11|632.31|635.11|632.31|635.2|632.4|635.11|632.31|0
1640650160000|2021-12-28 00:09:20|635.3|632.5|635.11|632.31|635.3|632.5|635.11|632.31|0
1640650180000|2021-12-28 00:09:40|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1640650190000|2021-12-28 00:09:50|635.11|632.31|635.11|632.31|635.11|632.31|635.11|632.31|0
1640650200000|2021-12-28 00:10:00|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1640650210000|2021-12-28 00:10:10|634.72|631.92|634.91|632.11|634.91|632.11|634.72|631.92|0
1640650220000|2021-12-28 00:10:20|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640650230000|2021-12-28 00:10:30|634.91|632.11|634.91|632.11|634.91|632.11|634.72|631.92|0
1640650300000|2021-12-28 00:11:40|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640650310000|2021-12-28 00:11:50|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1640650320000|2021-12-28 00:12:00|635.11|632.31|635.11|632.31|635.11|632.31|635.11|632.31|0
1640650330000|2021-12-28 00:12:10|635.01|632.21|634.91|632.11|635.11|632.31|634.91|632.11|0
1640650340000|2021-12-28 00:12:20|635.11|632.31|635.11|632.31|635.11|632.31|635.11|632.31|0
1640650360000|2021-12-28 00:12:40|635.3|632.5|635.3|632.5|635.3|632.5|635.11|632.31|0
1640650380000|2021-12-28 00:13:00|635.69|632.89|635.49|632.69|635.69|632.89|635.49|632.69|0
1640650420000|2021-12-28 00:13:40|635.3|632.5|635.3|632.5|635.3|632.5|635.3|632.5|0
1640650430000|2021-12-28 00:13:50|635.11|632.31|634.91|632.11|635.11|632.31|634.91|632.11|0
1640650460000|2021-12-28 00:14:20|635.01|632.21|635.11|632.31|635.11|632.31|635.01|632.21|0
1640650470000|2021-12-28 00:14:30|634.91|632.11|634.52|631.72|634.91|632.11|634.52|631.72|0
1640650480000|2021-12-28 00:14:40|634.72|631.92|634.52|631.72|634.72|631.92|634.52|631.72|0
1640650490000|2021-12-28 00:14:50|634.72|631.92|634.52|631.72|634.72|631.92|634.52|631.72|0
1640650500000|2021-12-28 00:15:00|634.62|631.82|635.11|632.31|635.11|632.31|634.62|631.82|0
1640650510000|2021-12-28 00:15:10|635|632.2|635.11|632.31|635.11|632.31|635|632.2|0
1640650520000|2021-12-28 00:15:20|635|632.2|635.11|632.31|635.11|632.31|635|632.2|0
1640650530000|2021-12-28 00:15:30|634.91|632.11|634.81|632.01|634.91|632.11|634.81|632.01|0
1640650540000|2021-12-28 00:15:40|634.91|632.11|634.91|632.11|634.91|632.11|634.72|631.92|0
1640650550000|2021-12-28 00:15:50|634.81|632.01|634.91|632.11|634.91|632.11|634.81|632.01|0
1640650560000|2021-12-28 00:16:00|635.11|632.31|634.91|632.11|635.11|632.31|634.91|632.11|0
1640650570000|2021-12-28 00:16:10|634.81|632.01|634.91|632.11|634.91|632.11|634.81|632.01|0
1640650580000|2021-12-28 00:16:20|634.81|632.01|634.72|631.92|634.91|632.11|634.72|631.92|0
1640650600000|2021-12-28 00:16:40|634.91|632.11|634.72|631.92|634.91|632.11|634.72|631.92|0
1640650610000|2021-12-28 00:16:50|634.91|632.11|634.81|632.01|634.91|632.11|634.81|632.01|0
1640650620000|2021-12-28 00:17:00|634.91|632.11|634.72|631.92|634.91|632.11|634.72|631.92|0
1640650630000|2021-12-28 00:17:10|634.81|632.01|634.91|632.11|634.91|632.11|634.81|632.01|0
1640650650000|2021-12-28 00:17:30|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640650680000|2021-12-28 00:18:00|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1640650690000|2021-12-28 00:18:10|635.1|632.3|635.1|632.3|635.1|632.3|635.1|632.3|0
1640650710000|2021-12-28 00:18:30|635|632.2|635|632.2|635|632.2|635|632.2|0
1640650720000|2021-12-28 00:18:40|635.1|632.3|635.1|632.3|635.1|632.3|635.1|632.3|0
1640650730000|2021-12-28 00:18:50|634.91|632.11|635.1|632.3|635.1|632.3|634.91|632.11|0
1640650770000|2021-12-28 00:19:30|635.3|632.5|635.3|632.5|635.3|632.5|635.3|632.5|0
1640650780000|2021-12-28 00:19:40|635.49|632.69|635.49|632.69|635.69|632.89|635.49|632.69|0
1640650790000|2021-12-28 00:19:50|635.3|632.5|635.3|632.5|635.3|632.5|635.3|632.5|0
1640650800000|2021-12-28 00:20:00|635.49|632.69|635.3|632.5|635.49|632.69|635.3|632.5|0
1640650810000|2021-12-28 00:20:10|635.2|632.4|635.3|632.5|635.3|632.5|635.2|632.4|0
1640650820000|2021-12-28 00:20:20|635.2|632.4|635.3|632.5|635.3|632.5|635.2|632.4|0
1640650830000|2021-12-28 00:20:30|635.49|632.69|635.49|632.69|635.49|632.69|635.49|632.69|0
1640650840000|2021-12-28 00:20:40|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640650850000|2021-12-28 00:20:50|635.68|632.88|635.68|632.88|635.68|632.88|635.68|632.88|0
1640650870000|2021-12-28 00:21:10|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1640650910000|2021-12-28 00:21:50|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1640650930000|2021-12-28 00:22:10|635.88|633.08|636.07|633.27|636.07|633.27|635.88|633.08|0
1640650940000|2021-12-28 00:22:20|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1640650960000|2021-12-28 00:22:40|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1640650970000|2021-12-28 00:22:50|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1640650980000|2021-12-28 00:23:00|635.78|632.98|635.78|632.98|635.78|632.98|635.68|632.88|0
1640650990000|2021-12-28 00:23:10|635.68|632.88|635.68|632.88|635.68|632.88|635.68|632.88|0
1640651000000|2021-12-28 00:23:20|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1640651010000|2021-12-28 00:23:30|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1640651030000|2021-12-28 00:23:50|636.27|633.47|636.46|633.66|636.46|633.66|636.27|633.47|0
1640651040000|2021-12-28 00:24:00|636.65|633.85|637.04|634.24|637.04|634.24|636.65|633.85|0
1640651070000|2021-12-28 00:24:30|636.85|634.05|636.85|634.05|636.85|634.05|636.85|634.05|0
1640651080000|2021-12-28 00:24:40|637.24|634.44|637.24|634.44|637.24|634.44|637.04|634.24|0
1640651090000|2021-12-28 00:24:50|637.13|634.33|637.04|634.24|637.24|634.44|637.04|634.24|0
1640651100000|2021-12-28 00:25:00|637.24|634.44|637.04|634.24|637.24|634.44|637.04|634.24|0
1640651110000|2021-12-28 00:25:10|636.85|634.05|637.04|634.24|637.04|634.24|636.85|634.05|0
1640651120000|2021-12-28 00:25:20|636.85|634.05|636.65|633.85|637.04|634.24|636.65|633.85|0
1640651150000|2021-12-28 00:25:50|636.46|633.66|636.65|633.85|636.65|633.85|636.46|633.66|0
1640651160000|2021-12-28 00:26:00|636.85|634.05|636.85|634.05|636.85|634.05|636.85|634.05|0
1640651180000|2021-12-28 00:26:20|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1640651190000|2021-12-28 00:26:30|636.94|634.14|636.85|634.05|636.94|634.14|636.85|634.05|0
1640651200000|2021-12-28 00:26:40|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1640651230000|2021-12-28 00:27:10|636.85|634.05|636.85|634.05|636.85|634.05|636.85|634.05|0
1640651240000|2021-12-28 00:27:20|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1640651250000|2021-12-28 00:27:30|637.23|634.43|637.23|634.43|637.23|634.43|637.23|634.43|0
1640651260000|2021-12-28 00:27:40|637.04|634.24|637.23|634.43|637.23|634.43|637.04|634.24|0
1640651290000|2021-12-28 00:28:10|637.33|634.53|637.23|634.43|637.33|634.53|637.23|634.43|0
1640651300000|2021-12-28 00:28:20|637.43|634.63|637.43|634.63|637.43|634.63|637.43|634.63|0
1640651330000|2021-12-28 00:28:50|637.23|634.43|637.23|634.43|637.23|634.43|637.23|634.43|0
1640651340000|2021-12-28 00:29:00|637.43|634.63|637.43|634.63|637.43|634.63|637.43|634.63|0
1640651360000|2021-12-28 00:29:20|637.33|634.53|637.43|634.63|637.43|634.63|637.23|634.43|0
1640651380000|2021-12-28 00:29:40|637.62|634.82|637.62|634.82|637.62|634.82|637.62|634.82|0
1640651400000|2021-12-28 00:30:00|637.82|635.02|637.23|634.43|637.82|635.02|637.23|634.43|0
1640651410000|2021-12-28 00:30:10|637.43|634.63|637.23|634.43|637.43|634.63|637.23|634.43|0
1640651420000|2021-12-28 00:30:20|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1640651430000|2021-12-28 00:30:30|637.23|634.43|637.23|634.43|637.23|634.43|637.23|634.43|0
1640651440000|2021-12-28 00:30:40|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1640651450000|2021-12-28 00:30:50|637.13|634.33|637.04|634.24|637.13|634.33|637.04|634.24|0
1640651460000|2021-12-28 00:31:00|637.23|634.43|637.23|634.43|637.23|634.43|637.23|634.43|0
1640651470000|2021-12-28 00:31:10|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1640651490000|2021-12-28 00:31:30|636.94|634.14|636.84|634.04|637.04|634.24|636.84|634.04|0
1640651520000|2021-12-28 00:32:00|636.94|634.14|637.04|634.24|637.04|634.24|636.94|634.14|0
1640651530000|2021-12-28 00:32:10|636.94|634.14|637.04|634.24|637.04|634.24|636.94|634.14|0
1640651560000|2021-12-28 00:32:40|637.23|634.43|637.23|634.43|637.23|634.43|637.23|634.43|0
1640651570000|2021-12-28 00:32:50|637.13|634.33|637.13|634.33|637.23|634.43|637.13|634.33|0
1640651580000|2021-12-28 00:33:00|637.04|634.24|637.23|634.43|637.23|634.43|637.04|634.24|0
1640651590000|2021-12-28 00:33:10|637.43|634.63|637.43|634.63|637.43|634.63|637.43|634.63|0
1640651600000|2021-12-28 00:33:20|637.62|634.82|637.62|634.82|637.62|634.82|637.43|634.63|0
1640651610000|2021-12-28 00:33:30|637.52|634.72|637.43|634.63|637.52|634.72|637.43|634.63|0
1640651620000|2021-12-28 00:33:40|637.23|634.43|637.43|634.63|637.43|634.63|637.23|634.43|0
1640651630000|2021-12-28 00:33:50|637.32|634.52|637.32|634.52|637.32|634.52|637.23|634.43|0
1640651640000|2021-12-28 00:34:00|637.23|634.43|637.23|634.43|637.42|634.62|637.23|634.43|0
1640651660000|2021-12-28 00:34:20|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1640651720000|2021-12-28 00:35:20|636.84|634.04|636.84|634.04|636.84|634.04|636.84|634.04|0
1640651730000|2021-12-28 00:35:30|637.04|634.24|637.13|634.33|637.13|634.33|637.04|634.24|0
1640651740000|2021-12-28 00:35:40|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1640651780000|2021-12-28 00:36:20|636.84|634.04|636.84|634.04|636.84|634.04|636.84|634.04|0
1640651810000|2021-12-28 00:36:50|636.65|633.85|636.65|633.85|636.65|633.85|636.65|633.85|0
1640651820000|2021-12-28 00:37:00|636.74|633.94|636.65|633.85|636.74|633.94|636.65|633.85|0
1640651850000|2021-12-28 00:37:30|636.45|633.65|637.03|634.23|637.03|634.23|636.45|633.65|0
1640651860000|2021-12-28 00:37:40|636.74|633.94|636.45|633.65|636.74|633.94|636.45|633.65|0
1640651880000|2021-12-28 00:38:00|636.26|633.46|636.26|633.46|636.26|633.46|636.26|633.46|0
1640651890000|2021-12-28 00:38:10|636.45|633.65|636.45|633.65|636.45|633.65|636.35|633.55|0
1640651910000|2021-12-28 00:38:30|636.65|633.85|636.65|633.85|636.84|634.04|636.65|633.85|0
1640651920000|2021-12-28 00:38:40|636.74|633.94|636.84|634.04|636.84|634.04|636.74|633.94|0
1640651940000|2021-12-28 00:39:00|636.93|634.13|636.84|634.04|636.93|634.13|636.84|634.04|0
1640651960000|2021-12-28 00:39:20|636.74|633.94|636.74|633.94|636.84|634.04|636.65|633.85|0
1640651970000|2021-12-28 00:39:30|636.84|634.04|636.84|634.04|636.84|634.04|636.84|634.04|0
1640652000000|2021-12-28 00:40:00|637.03|634.23|637.03|634.23|637.03|634.23|637.03|634.23|0
1640652030000|2021-12-28 00:40:30|636.84|634.04|637.03|634.23|637.03|634.23|636.84|634.04|0
1640652040000|2021-12-28 00:40:40|636.84|634.04|636.84|634.04|636.84|634.04|636.84|634.04|0
1640652060000|2021-12-28 00:41:00|636.93|634.13|636.93|634.13|636.93|634.13|636.93|634.13|0
1640652070000|2021-12-28 00:41:10|637.03|634.23|636.84|634.04|637.03|634.23|636.84|634.04|0
1640652090000|2021-12-28 00:41:30|636.64|633.84|636.84|634.04|636.84|634.04|636.64|633.84|0
1640652110000|2021-12-28 00:41:50|637.03|634.23|637.03|634.23|637.03|634.23|637.03|634.23|0
1640652120000|2021-12-28 00:42:00|636.84|634.04|636.84|634.04|636.84|634.04|636.84|634.04|0
1640652140000|2021-12-28 00:42:20|636.64|633.84|636.84|634.04|636.84|634.04|636.64|633.84|0
1640652150000|2021-12-28 00:42:30|636.64|633.84|636.45|633.65|636.64|633.84|636.45|633.65|0
1640652160000|2021-12-28 00:42:40|636.64|633.84|636.64|633.84|636.64|633.84|636.64|633.84|0
1640652170000|2021-12-28 00:42:50|636.45|633.65|636.45|633.65|636.45|633.65|636.45|633.65|0
1640652180000|2021-12-28 00:43:00|636.54|633.74|636.64|633.84|636.64|633.84|636.54|633.74|0
1640652190000|2021-12-28 00:43:10|636.84|634.04|636.84|634.04|636.84|634.04|636.84|634.04|0
1640652200000|2021-12-28 00:43:20|637.03|634.23|637.03|634.23|637.03|634.23|637.03|634.23|0
1640652220000|2021-12-28 00:43:40|637.23|634.43|637.23|634.43|637.42|634.62|637.23|634.43|0
1640652230000|2021-12-28 00:43:50|637.32|634.52|637.42|634.62|637.42|634.62|637.32|634.52|0
1640652240000|2021-12-28 00:44:00|637.32|634.52|637.61|634.81|637.61|634.81|637.32|634.52|0
1640652250000|2021-12-28 00:44:10|637.81|635.01|637.61|634.81|637.81|635.01|637.61|634.81|0
1640652260000|2021-12-28 00:44:20|637.71|634.91|637.81|635.01|637.81|635.01|637.61|634.81|0
1640652280000|2021-12-28 00:44:40|638|635.2|638.2|635.4|638.2|635.4|638|635.2|0
1640652290000|2021-12-28 00:44:50|638|635.2|638.2|635.4|638.2|635.4|638|635.2|0
1640652300000|2021-12-28 00:45:00|638|635.2|638|635.2|638|635.2|638|635.2|0
1640652310000|2021-12-28 00:45:10|638.2|635.4|638.2|635.4|638.2|635.4|638.2|635.4|0
1640652320000|2021-12-28 00:45:20|638|635.2|638|635.2|638.1|635.3|638|635.2|0
1640652330000|2021-12-28 00:45:30|638.2|635.4|638.58|635.78|638.58|635.78|638.2|635.4|0
1640652340000|2021-12-28 00:45:40|638.78|635.98|638.78|635.98|638.78|635.98|638.78|635.98|0
1640652350000|2021-12-28 00:45:50|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1640652360000|2021-12-28 00:46:00|638.78|635.98|638.78|635.98|638.78|635.98|638.78|635.98|0
1640652370000|2021-12-28 00:46:10|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1640652390000|2021-12-28 00:46:30|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1640652400000|2021-12-28 00:46:40|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1640652440000|2021-12-28 00:47:20|638.68|635.88|638.78|635.98|638.78|635.98|638.58|635.78|0
1640652460000|2021-12-28 00:47:40|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1640652480000|2021-12-28 00:48:00|638.39|635.59|638.39|635.59|638.58|635.78|638.39|635.59|0
1640652490000|2021-12-28 00:48:10|638.58|635.78|638.39|635.59|638.58|635.78|638.39|635.59|0
1640652510000|2021-12-28 00:48:30|638.19|635.39|638.19|635.39|638.19|635.39|638.19|635.39|0
1640652530000|2021-12-28 00:48:50|638|635.2|638|635.2|638|635.2|638|635.2|0
1640652540000|2021-12-28 00:49:00|637.81|635.01|638|635.2|638|635.2|637.81|635.01|0
1640652550000|2021-12-28 00:49:10|637.81|635.01|637.81|635.01|637.81|635.01|637.81|635.01|0
1640652560000|2021-12-28 00:49:20|637.61|634.81|637.61|634.81|637.61|634.81|637.61|634.81|0
1640652570000|2021-12-28 00:49:30|637.42|634.62|637.42|634.62|637.42|634.62|637.42|634.62|0
1640652600000|2021-12-28 00:50:00|637.22|634.42|637.42|634.62|637.42|634.62|637.22|634.42|0
1640652610000|2021-12-28 00:50:10|637.32|634.52|637.42|634.62|637.42|634.62|637.32|634.52|0
1640652630000|2021-12-28 00:50:30|637.61|634.81|637.42|634.62|637.61|634.81|637.42|634.62|0
1640652640000|2021-12-28 00:50:40|637.61|634.81|637.51|634.71|637.61|634.81|637.42|634.62|0
1640652650000|2021-12-28 00:50:50|637.42|634.62|637.42|634.62|637.42|634.62|637.42|634.62|0
1640652660000|2021-12-28 00:51:00|637.61|634.81|637.42|634.62|637.61|634.81|637.42|634.62|0
1640652670000|2021-12-28 00:51:10|637.22|634.42|637.22|634.42|637.32|634.52|637.22|634.42|0
1640652680000|2021-12-28 00:51:20|637.42|634.62|637.22|634.42|637.42|634.62|637.22|634.42|0
1640652700000|2021-12-28 00:51:40|637.03|634.23|636.93|634.13|637.03|634.23|636.93|634.13|0
1640652710000|2021-12-28 00:51:50|637.03|634.23|637.22|634.42|637.22|634.42|637.03|634.23|0
1640652720000|2021-12-28 00:52:00|637.03|634.23|637.03|634.23|637.12|634.32|637.03|634.23|0
1640652760000|2021-12-28 00:52:40|636.83|634.03|636.83|634.03|636.83|634.03|636.83|634.03|0
1640652780000|2021-12-28 00:53:00|637.03|634.23|637.03|634.23|637.03|634.23|637.03|634.23|0
1640652790000|2021-12-28 00:53:10|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1640652800000|2021-12-28 00:53:20|637.03|634.23|637.03|634.23|637.03|634.23|637.03|634.23|0
1640652810000|2021-12-28 00:53:30|637.12|634.32|637.03|634.23|637.22|634.42|637.03|634.23|0
1640652820000|2021-12-28 00:53:40|636.83|634.03|637.03|634.23|637.03|634.23|636.83|634.03|0
1640652830000|2021-12-28 00:53:50|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1640652840000|2021-12-28 00:54:00|637.41|634.61|637.41|634.61|637.41|634.61|637.41|634.61|0
1640652870000|2021-12-28 00:54:30|637.61|634.81|637.61|634.81|637.61|634.81|637.61|634.81|0
1640652890000|2021-12-28 00:54:50|637.41|634.61|637.41|634.61|637.41|634.61|637.41|634.61|0
1640652910000|2021-12-28 00:55:10|637.61|634.81|637.61|634.81|637.61|634.81|637.61|634.81|0
1640652920000|2021-12-28 00:55:20|637.7|634.9|637.8|635|637.8|635|637.61|634.81|0
1640652940000|2021-12-28 00:55:40|637.9|635.1|637.9|635.1|637.9|635.1|637.9|635.1|0
1640652950000|2021-12-28 00:55:50|637.8|635|638|635.2|638|635.2|637.8|635|0
1640652960000|2021-12-28 00:56:00|637.8|635|638|635.2|638|635.2|637.8|635|0
1640652970000|2021-12-28 00:56:10|638.09|635.29|638|635.2|638.09|635.29|638|635.2|0
1640652980000|2021-12-28 00:56:20|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1640652990000|2021-12-28 00:56:30|638.19|635.39|638.19|635.39|638.19|635.39|638.19|635.39|0
1640653020000|2021-12-28 00:57:00|638.38|635.58|638.38|635.58|638.38|635.58|638.38|635.58|0
1640653060000|2021-12-28 00:57:40|638.58|635.78|638.48|635.68|638.58|635.78|638.48|635.68|0
1640653070000|2021-12-28 00:57:50|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1640653090000|2021-12-28 00:58:10|638.38|635.58|638.38|635.58|638.38|635.58|638.38|635.58|0
1640653100000|2021-12-28 00:58:20|638.19|635.39|638.38|635.58|638.38|635.58|638.19|635.39|0
1640653110000|2021-12-28 00:58:30|638.19|635.39|638.19|635.39|638.19|635.39|638.19|635.39|0
1640653120000|2021-12-28 00:58:40|638.28|635.48|638.19|635.39|638.28|635.48|638.19|635.39|0
1640653130000|2021-12-28 00:58:50|638.38|635.58|638.38|635.58|638.38|635.58|638.19|635.39|0
1640653140000|2021-12-28 00:59:00|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1640653150000|2021-12-28 00:59:10|638.38|635.58|638.38|635.58|638.38|635.58|638.38|635.58|0
1640653160000|2021-12-28 00:59:20|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1640653170000|2021-12-28 00:59:30|638.38|635.58|638.38|635.58|638.48|635.68|638.38|635.58|0
1640653180000|2021-12-28 00:59:40|638.19|635.39|638.19|635.39|638.19|635.39|638.19|635.39|0
1640653200000|2021-12-28 01:00:00|638.58|635.78|638.38|635.58|638.58|635.78|638.38|635.58|0
1640653210000|2021-12-28 01:00:10|638.19|635.39|638.38|635.58|638.38|635.58|638.19|635.39|0
1640653230000|2021-12-28 01:00:30|638.19|635.39|638.38|635.58|638.38|635.58|638.19|635.39|0
1640653240000|2021-12-28 01:00:40|638.19|635.39|638.38|635.58|638.38|635.58|638.19|635.39|0
1640653250000|2021-12-28 01:00:50|638.19|635.39|638.19|635.39|638.19|635.39|638.19|635.39|0
1640653280000|2021-12-28 01:01:20|637.99|635.19|637.99|635.19|637.99|635.19|637.99|635.19|0
1640653290000|2021-12-28 01:01:30|637.8|635|637.8|635|637.8|635|637.8|635|0
1640653300000|2021-12-28 01:01:40|637.99|635.19|637.99|635.19|637.99|635.19|637.99|635.19|0
1640653310000|2021-12-28 01:01:50|637.8|635|637.8|635|637.8|635|637.8|635|0
1640653320000|2021-12-28 01:02:00|637.61|634.81|637.8|635|637.8|635|637.61|634.81|0
1640653340000|2021-12-28 01:02:20|637.61|634.81|637.8|635|637.8|635|637.61|634.81|0
1640653380000|2021-12-28 01:03:00|637.6|634.8|637.7|634.9|637.7|634.9|637.6|634.8|0
1640653390000|2021-12-28 01:03:10|637.6|634.8|637.6|634.8|637.6|634.8|637.6|634.8|0
1640653430000|2021-12-28 01:03:50|637.41|634.61|637.5|634.7|637.5|634.7|637.41|634.61|0
1640653440000|2021-12-28 01:04:00|637.41|634.61|637.6|634.8|637.6|634.8|637.41|634.61|0
1640653450000|2021-12-28 01:04:10|637.5|634.7|637.41|634.61|637.6|634.8|637.41|634.61|0
1640653460000|2021-12-28 01:04:20|637.22|634.42|637.41|634.61|637.41|634.61|637.22|634.42|0
1640653480000|2021-12-28 01:04:40|637.6|634.8|637.6|634.8|637.6|634.8|637.6|634.8|0
1640653510000|2021-12-28 01:05:10|637.5|634.7|637.5|634.7|637.5|634.7|637.5|634.7|0
1640653520000|2021-12-28 01:05:20|637.6|634.8|637.6|634.8|637.6|634.8|637.6|634.8|0
1640653530000|2021-12-28 01:05:30|637.41|634.61|637.41|634.61|637.41|634.61|637.41|634.61|0
1640653540000|2021-12-28 01:05:40|637.6|634.8|637.41|634.61|637.6|634.8|637.41|634.61|0
1640653550000|2021-12-28 01:05:50|637.21|634.41|637.21|634.41|637.21|634.41|637.21|634.41|0
1640653570000|2021-12-28 01:06:10|637.02|634.22|636.63|633.83|637.02|634.22|636.63|633.83|0
1640653580000|2021-12-28 01:06:20|636.44|633.64|636.73|633.93|636.73|633.93|636.44|633.64|0
1640653590000|2021-12-28 01:06:30|636.83|634.03|636.63|633.83|636.83|634.03|636.63|633.83|0
1640653600000|2021-12-28 01:06:40|636.44|633.64|636.44|633.64|636.44|633.64|636.44|633.64|0
1640653620000|2021-12-28 01:07:00|636.63|633.83|636.83|634.03|636.83|634.03|636.63|633.83|0
1640653630000|2021-12-28 01:07:10|636.92|634.12|637.02|634.22|637.02|634.22|636.83|634.03|0
1640653640000|2021-12-28 01:07:20|637.11|634.31|636.83|634.03|637.11|634.31|636.83|634.03|0
1640653650000|2021-12-28 01:07:30|636.63|633.83|636.63|633.83|636.63|633.83|636.63|633.83|0
1640653660000|2021-12-28 01:07:40|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1640653670000|2021-12-28 01:07:50|636.83|634.03|636.83|634.03|636.83|634.03|636.83|634.03|0
1640653690000|2021-12-28 01:08:10|636.72|633.92|636.63|633.83|636.72|633.92|636.44|633.64|0
1640653700000|2021-12-28 01:08:20|636.53|633.73|636.24|633.44|636.63|633.83|636.24|633.44|0
1640653710000|2021-12-28 01:08:30|636.34|633.54|636.44|633.64|636.44|633.64|636.34|633.54|0
1640653720000|2021-12-28 01:08:40|636.34|633.54|636.34|633.54|636.34|633.54|636.34|633.54|0
1640653730000|2021-12-28 01:08:50|636.44|633.64|636.44|633.64|636.44|633.64|636.44|633.64|0
1640653740000|2021-12-28 01:09:00|636.53|633.73|636.63|633.83|636.63|633.83|636.53|633.73|0
1640653750000|2021-12-28 01:09:10|636.83|634.03|636.83|634.03|636.83|634.03|636.83|634.03|0
1640653760000|2021-12-28 01:09:20|636.82|634.02|636.82|634.02|636.82|634.02|636.82|634.02|0
1640653770000|2021-12-28 01:09:30|636.72|633.92|636.82|634.02|636.82|634.02|636.72|633.92|0
1640653780000|2021-12-28 01:09:40|637.02|634.22|637.02|634.22|637.02|634.22|637.02|634.22|0
1640653800000|2021-12-28 01:10:00|636.82|634.02|636.92|634.12|636.92|634.12|636.82|634.02|0
1640653810000|2021-12-28 01:10:10|637.02|634.22|637.02|634.22|637.02|634.22|637.02|634.22|0
1640653830000|2021-12-28 01:10:30|637.21|634.41|637.21|634.41|637.21|634.41|637.21|634.41|0
1640653840000|2021-12-28 01:10:40|637.11|634.31|637.11|634.31|637.11|634.31|637.11|634.31|0
1640653850000|2021-12-28 01:10:50|637.02|634.22|637.02|634.22|637.02|634.22|637.02|634.22|0
1640653860000|2021-12-28 01:11:00|637.11|634.31|637.21|634.41|637.21|634.41|637.11|634.31|0
1640653890000|2021-12-28 01:11:30|637.31|634.51|637.41|634.61|637.41|634.61|637.31|634.51|0
1640653920000|2021-12-28 01:12:00|637.21|634.41|637.02|634.22|637.21|634.41|637.02|634.22|0
1640653930000|2021-12-28 01:12:10|636.92|634.12|636.92|634.12|636.92|634.12|636.92|634.12|0
1640653940000|2021-12-28 01:12:20|637.02|634.22|637.02|634.22|637.02|634.22|637.02|634.22|0
1640653950000|2021-12-28 01:12:30|636.63|633.83|636.72|633.92|636.72|633.92|636.63|633.83|0
1640653960000|2021-12-28 01:12:40|636.63|633.83|636.82|634.02|636.82|634.02|636.63|633.83|0
1640653970000|2021-12-28 01:12:50|637.02|634.22|636.92|634.12|637.02|634.22|636.92|634.12|0
1640653980000|2021-12-28 01:13:00|637.02|634.22|636.82|634.02|637.02|634.22|636.82|634.02|0
1640653990000|2021-12-28 01:13:10|636.92|634.12|636.92|634.12|636.92|634.12|636.92|634.12|0
1640654000000|2021-12-28 01:13:20|637.02|634.22|636.82|634.02|637.02|634.22|636.82|634.02|0
1640654020000|2021-12-28 01:13:40|637.02|634.22|637.02|634.22|637.02|634.22|636.92|634.12|0
1640654030000|2021-12-28 01:13:50|636.92|634.12|637.02|634.22|637.02|634.22|636.92|634.12|0
1640654050000|2021-12-28 01:14:10|637.21|634.41|637.02|634.22|637.21|634.41|637.02|634.22|0
1640654060000|2021-12-28 01:14:20|636.92|634.12|636.82|634.02|636.92|634.12|636.82|634.02|0
1640654080000|2021-12-28 01:14:40|636.92|634.12|637.02|634.22|637.02|634.22|636.92|634.12|0
1640654100000|2021-12-28 01:15:00|636.82|634.02|636.63|633.83|636.82|634.02|636.63|633.83|0
1640654110000|2021-12-28 01:15:10|636.82|634.02|637.02|634.22|637.02|634.22|636.82|634.02|0
1640654120000|2021-12-28 01:15:20|637.11|634.31|637.4|634.6|637.4|634.6|637.11|634.31|0
1640654130000|2021-12-28 01:15:30|637.21|634.41|637.3|634.5|637.3|634.5|637.21|634.41|0
1640654140000|2021-12-28 01:15:40|637.4|634.6|637.4|634.6|637.4|634.6|637.4|634.6|0
1640654150000|2021-12-28 01:15:50|637.3|634.5|637.21|634.41|637.3|634.5|637.21|634.41|0
1640654160000|2021-12-28 01:16:00|637.11|634.31|637.21|634.41|637.3|634.5|637.11|634.31|0
1640654180000|2021-12-28 01:16:20|637.3|634.5|637.3|634.5|637.4|634.6|637.3|634.5|0
1640654190000|2021-12-28 01:16:30|637.21|634.41|637.21|634.41|637.4|634.6|637.21|634.41|0
1640654210000|2021-12-28 01:16:50|637.02|634.22|636.63|633.83|637.02|634.22|636.63|633.83|0
1640654220000|2021-12-28 01:17:00|636.43|633.63|636.43|633.63|636.43|633.63|636.43|633.63|0
1640654230000|2021-12-28 01:17:10|636.24|633.44|636.43|633.63|636.43|633.63|636.24|633.44|0
1640654240000|2021-12-28 01:17:20|636.24|633.44|636.04|633.24|636.24|633.44|636.04|633.24|0
1640654250000|2021-12-28 01:17:30|635.85|633.05|636.04|633.24|636.04|633.24|635.85|633.05|0
1640654260000|2021-12-28 01:17:40|635.94|633.14|636.04|633.24|636.04|633.24|635.94|633.14|0
1640654270000|2021-12-28 01:17:50|636.14|633.34|636.14|633.34|636.14|633.34|636.14|633.34|0
1640654280000|2021-12-28 01:18:00|636.24|633.44|636.04|633.24|636.24|633.44|636.04|633.24|0
1640654290000|2021-12-28 01:18:10|636.14|633.34|636.14|633.34|636.24|633.44|636.14|633.34|0
1640654300000|2021-12-28 01:18:20|636.04|633.24|636.04|633.24|636.14|633.34|636.04|633.24|0
1640654310000|2021-12-28 01:18:30|635.85|633.05|636.04|633.24|636.04|633.24|635.85|633.05|0
1640654320000|2021-12-28 01:18:40|635.94|633.14|635.94|633.14|635.94|633.14|635.94|633.14|0
1640654330000|2021-12-28 01:18:50|636.04|633.24|636.04|633.24|636.04|633.24|636.04|633.24|0
1640654340000|2021-12-28 01:19:00|635.85|633.05|635.85|633.05|635.85|633.05|635.85|633.05|0
1640654360000|2021-12-28 01:19:20|635.75|632.95|635.46|632.66|635.75|632.95|635.46|632.66|0
1640654370000|2021-12-28 01:19:30|635.27|632.47|635.27|632.47|635.27|632.47|635.07|632.27|0
1640654380000|2021-12-28 01:19:40|635.46|632.66|635.66|632.86|635.66|632.86|635.46|632.66|0
1640654390000|2021-12-28 01:19:50|635.85|633.05|635.85|633.05|635.85|633.05|635.85|633.05|0
1640654400000|2021-12-28 01:20:00|635.66|632.86|635.75|632.95|635.75|632.95|635.66|632.86|0
1640654410000|2021-12-28 01:20:10|635.85|633.05|635.66|632.86|635.85|633.05|635.66|632.86|0
1640654430000|2021-12-28 01:20:30|635.85|633.05|635.85|633.05|635.85|633.05|635.75|632.95|0
1640654450000|2021-12-28 01:20:50|635.75|632.95|635.65|632.85|635.75|632.95|635.65|632.85|0
1640654460000|2021-12-28 01:21:00|635.55|632.75|635.55|632.75|635.55|632.75|635.46|632.66|0
1640654470000|2021-12-28 01:21:10|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640654490000|2021-12-28 01:21:30|635.85|633.05|635.85|633.05|635.85|633.05|635.85|633.05|0
1640654500000|2021-12-28 01:21:40|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640654510000|2021-12-28 01:21:50|635.55|632.75|635.65|632.85|635.65|632.85|635.55|632.75|0
1640654520000|2021-12-28 01:22:00|635.75|632.95|635.65|632.85|635.75|632.95|635.55|632.75|0
1640654530000|2021-12-28 01:22:10|635.46|632.66|635.46|632.66|635.55|632.75|635.46|632.66|0
1640654550000|2021-12-28 01:22:30|635.36|632.56|635.46|632.66|635.46|632.66|635.27|632.47|0
1640654570000|2021-12-28 01:22:50|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640654580000|2021-12-28 01:23:00|635.55|632.75|635.65|632.85|635.65|632.85|635.46|632.66|0
1640654590000|2021-12-28 01:23:10|635.55|632.75|635.65|632.85|635.65|632.85|635.55|632.75|0
1640654600000|2021-12-28 01:23:20|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640654620000|2021-12-28 01:23:40|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640654630000|2021-12-28 01:23:50|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640654670000|2021-12-28 01:24:30|635.36|632.56|635.27|632.47|635.46|632.66|635.27|632.47|0
1640654680000|2021-12-28 01:24:40|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640654690000|2021-12-28 01:24:50|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640654700000|2021-12-28 01:25:00|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640654740000|2021-12-28 01:25:40|635.26|632.46|635.26|632.46|635.26|632.46|635.26|632.46|0
1640654760000|2021-12-28 01:26:00|635.07|632.27|634.97|632.17|635.07|632.27|634.88|632.08|0
1640654770000|2021-12-28 01:26:10|634.88|632.08|634.88|632.08|634.88|632.08|634.88|632.08|0
1640654790000|2021-12-28 01:26:30|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640654800000|2021-12-28 01:26:40|634.97|632.17|635.07|632.27|635.07|632.27|634.97|632.17|0
1640654810000|2021-12-28 01:26:50|634.88|632.08|634.68|631.88|634.88|632.08|634.68|631.88|0
1640654820000|2021-12-28 01:27:00|634.88|632.08|634.88|632.08|634.88|632.08|634.78|631.98|0
1640654850000|2021-12-28 01:27:30|634.97|632.17|634.97|632.17|635.07|632.27|634.97|632.17|0
1640654860000|2021-12-28 01:27:40|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640654870000|2021-12-28 01:27:50|634.97|632.17|634.88|632.08|634.97|632.17|634.88|632.08|0
1640654880000|2021-12-28 01:28:00|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640654900000|2021-12-28 01:28:20|635.26|632.46|635.16|632.36|635.26|632.46|635.16|632.36|0
1640654910000|2021-12-28 01:28:30|635.26|632.46|635.16|632.36|635.26|632.46|635.16|632.36|0
1640654920000|2021-12-28 01:28:40|635.26|632.46|635.26|632.46|635.26|632.46|635.26|632.46|0
1640654950000|2021-12-28 01:29:10|635.16|632.36|635.07|632.27|635.16|632.36|634.97|632.17|0
1640654960000|2021-12-28 01:29:20|634.97|632.17|634.97|632.17|635.07|632.27|634.97|632.17|0
1640654970000|2021-12-28 01:29:30|634.88|632.08|634.87|632.07|634.88|632.08|634.87|632.07|0
1640654980000|2021-12-28 01:29:40|634.97|632.17|635.07|632.27|635.07|632.27|634.97|632.17|0
1640654990000|2021-12-28 01:29:50|634.97|632.17|634.97|632.17|634.97|632.17|634.87|632.07|0
1640655000000|2021-12-28 01:30:00|635.07|632.27|635.26|632.46|635.26|632.46|635.07|632.27|0
1640655010000|2021-12-28 01:30:10|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640655020000|2021-12-28 01:30:20|635.26|632.46|635.16|632.36|635.26|632.46|635.16|632.36|0
1640655030000|2021-12-28 01:30:30|635.07|632.27|635.26|632.46|635.26|632.46|635.07|632.27|0
1640655040000|2021-12-28 01:30:40|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640655050000|2021-12-28 01:30:50|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640655060000|2021-12-28 01:31:00|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640655070000|2021-12-28 01:31:10|634.97|632.17|634.97|632.17|634.97|632.17|634.97|632.17|0
1640655080000|2021-12-28 01:31:20|634.87|632.07|635.07|632.27|635.07|632.27|634.87|632.07|0
1640655100000|2021-12-28 01:31:40|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640655110000|2021-12-28 01:31:50|635.07|632.27|634.87|632.07|635.07|632.27|634.87|632.07|0
1640655120000|2021-12-28 01:32:00|634.68|631.88|634.58|631.78|634.68|631.88|634.58|631.78|0
1640655130000|2021-12-28 01:32:10|634.68|631.88|634.68|631.88|634.68|631.88|634.68|631.88|0
1640655170000|2021-12-28 01:32:50|634.49|631.69|634.49|631.69|634.49|631.69|634.49|631.69|0
1640655180000|2021-12-28 01:33:00|634.68|631.88|634.49|631.69|634.68|631.88|634.49|631.69|0
1640655190000|2021-12-28 01:33:10|634.68|631.88|634.68|631.88|634.68|631.88|634.68|631.88|0
1640655200000|2021-12-28 01:33:20|634.49|631.69|634.68|631.88|634.68|631.88|634.49|631.69|0
1640655230000|2021-12-28 01:33:50|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640655260000|2021-12-28 01:34:20|635.07|632.27|634.87|632.07|635.07|632.27|634.87|632.07|0
1640655270000|2021-12-28 01:34:30|634.68|631.88|634.68|631.88|634.68|631.88|634.68|631.88|0
1640655280000|2021-12-28 01:34:40|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640655300000|2021-12-28 01:35:00|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640655310000|2021-12-28 01:35:10|634.87|632.07|635.07|632.27|635.07|632.27|634.87|632.07|0
1640655320000|2021-12-28 01:35:20|635.26|632.46|635.26|632.46|635.26|632.46|635.26|632.46|0
1640655340000|2021-12-28 01:35:40|635.16|632.36|635.26|632.46|635.26|632.46|635.16|632.36|0
1640655350000|2021-12-28 01:35:50|635.45|632.65|635.65|632.85|635.65|632.85|635.45|632.65|0
1640655360000|2021-12-28 01:36:00|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1640655370000|2021-12-28 01:36:10|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640655390000|2021-12-28 01:36:30|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1640655430000|2021-12-28 01:37:10|636.03|633.23|635.84|633.04|636.03|633.23|635.84|633.04|0
1640655440000|2021-12-28 01:37:20|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640655450000|2021-12-28 01:37:30|635.55|632.75|635.45|632.65|635.65|632.85|635.45|632.65|0
1640655460000|2021-12-28 01:37:40|635.26|632.46|635.26|632.46|635.26|632.46|635.26|632.46|0
1640655470000|2021-12-28 01:37:50|635.16|632.36|635.06|632.26|635.26|632.46|635.06|632.26|0
1640655480000|2021-12-28 01:38:00|635.26|632.46|635.06|632.26|635.26|632.46|635.06|632.26|0
1640655490000|2021-12-28 01:38:10|635.26|632.46|635.45|632.65|635.45|632.65|635.26|632.46|0
1640655500000|2021-12-28 01:38:20|635.55|632.75|635.45|632.65|635.55|632.75|635.45|632.65|0
1640655510000|2021-12-28 01:38:30|635.55|632.75|635.84|633.04|635.84|633.04|635.55|632.75|0
1640655530000|2021-12-28 01:38:50|635.65|632.85|635.74|632.94|635.84|633.04|635.65|632.85|0
1640655540000|2021-12-28 01:39:00|635.84|633.04|635.74|632.94|635.84|633.04|635.65|632.85|0
1640655550000|2021-12-28 01:39:10|635.84|633.04|635.65|632.85|635.84|633.04|635.65|632.85|0
1640655570000|2021-12-28 01:39:30|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1640655590000|2021-12-28 01:39:50|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640655600000|2021-12-28 01:40:00|635.45|632.65|635.45|632.65|635.45|632.65|635.45|632.65|0
1640655610000|2021-12-28 01:40:10|635.65|632.85|635.84|633.04|635.84|633.04|635.65|632.85|0
1640655620000|2021-12-28 01:40:20|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640655630000|2021-12-28 01:40:30|635.45|632.65|635.54|632.74|635.54|632.74|635.45|632.65|0
1640655640000|2021-12-28 01:40:40|635.65|632.85|635.54|632.74|635.65|632.85|635.54|632.74|0
1640655650000|2021-12-28 01:40:50|635.45|632.65|635.45|632.65|635.45|632.65|635.45|632.65|0
1640655670000|2021-12-28 01:41:10|635.26|632.46|635.45|632.65|635.45|632.65|635.26|632.46|0
1640655680000|2021-12-28 01:41:20|635.26|632.46|635.26|632.46|635.26|632.46|635.26|632.46|0
1640655690000|2021-12-28 01:41:30|635.35|632.55|635.35|632.55|635.35|632.55|635.35|632.55|0
1640655700000|2021-12-28 01:41:40|635.45|632.65|635.26|632.46|635.45|632.65|635.26|632.46|0
1640655720000|2021-12-28 01:42:00|635.45|632.65|635.26|632.46|635.45|632.65|635.26|632.46|0
1640655730000|2021-12-28 01:42:10|635.45|632.65|635.64|632.84|635.64|632.84|635.45|632.65|0
1640655740000|2021-12-28 01:42:20|635.54|632.74|635.54|632.74|635.54|632.74|635.54|632.74|0
1640655750000|2021-12-28 01:42:30|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1640655760000|2021-12-28 01:42:40|635.54|632.74|635.64|632.84|635.64|632.84|635.54|632.74|0
1640655780000|2021-12-28 01:43:00|635.84|633.04|636.03|633.23|636.03|633.23|635.84|633.04|0
1640655790000|2021-12-28 01:43:10|635.84|633.04|636.03|633.23|636.03|633.23|635.84|633.04|0
1640655810000|2021-12-28 01:43:30|636.23|633.43|636.23|633.43|636.23|633.43|636.23|633.43|0
1640655820000|2021-12-28 01:43:40|636.12|633.32|636.03|633.23|636.12|633.32|636.03|633.23|0
1640655830000|2021-12-28 01:43:50|635.93|633.13|636.03|633.23|636.03|633.23|635.93|633.13|0
1640655840000|2021-12-28 01:44:00|635.93|633.13|636.03|633.23|636.03|633.23|635.93|633.13|0
1640655850000|2021-12-28 01:44:10|635.84|633.04|635.84|633.04|635.93|633.13|635.84|633.04|0
1640655890000|2021-12-28 01:44:50|636.03|633.23|636.03|633.23|636.03|633.23|636.03|633.23|0
1640655900000|2021-12-28 01:45:00|636.23|633.43|636.03|633.23|636.23|633.43|635.93|633.13|0
1640655910000|2021-12-28 01:45:10|635.93|633.13|635.84|633.04|635.93|633.13|635.84|633.04|0
1640655920000|2021-12-28 01:45:20|636.03|633.23|636.03|633.23|636.03|633.23|636.03|633.23|0
1640655930000|2021-12-28 01:45:30|635.93|633.13|635.74|632.94|635.93|633.13|635.74|632.94|0
1640655940000|2021-12-28 01:45:40|635.84|633.04|635.74|632.94|635.84|633.04|635.74|632.94|0
1640655950000|2021-12-28 01:45:50|635.84|633.04|635.64|632.84|635.84|633.04|635.64|632.84|0
1640655960000|2021-12-28 01:46:00|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1640655970000|2021-12-28 01:46:10|635.74|632.94|635.64|632.84|635.74|632.94|635.64|632.84|0
1640655980000|2021-12-28 01:46:20|635.74|632.94|635.64|632.84|635.84|633.04|635.64|632.84|0
1640656010000|2021-12-28 01:46:50|635.45|632.65|635.45|632.65|635.45|632.65|635.45|632.65|0
1640656020000|2021-12-28 01:47:00|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1640656030000|2021-12-28 01:47:10|635.54|632.74|635.54|632.74|635.64|632.84|635.54|632.74|0
1640656040000|2021-12-28 01:47:20|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1640656050000|2021-12-28 01:47:30|635.45|632.65|635.64|632.84|635.64|632.84|635.45|632.65|0
1640656070000|2021-12-28 01:47:50|635.45|632.65|635.45|632.65|635.45|632.65|635.45|632.65|0
1640656080000|2021-12-28 01:48:00|635.64|632.84|635.73|632.93|635.73|632.93|635.54|632.74|0
1640656090000|2021-12-28 01:48:10|635.84|633.04|635.73|632.93|635.84|633.04|635.73|632.93|0
1640656100000|2021-12-28 01:48:20|635.64|632.84|635.84|633.04|635.84|633.04|635.64|632.84|0
1640656110000|2021-12-28 01:48:30|635.73|632.93|635.64|632.84|635.73|632.93|635.64|632.84|0
1640656120000|2021-12-28 01:48:40|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1640656140000|2021-12-28 01:49:00|635.73|632.93|635.64|632.84|635.84|633.04|635.64|632.84|0
1640656150000|2021-12-28 01:49:10|635.45|632.65|635.45|632.65|635.45|632.65|635.45|632.65|0
1640656160000|2021-12-28 01:49:20|635.25|632.45|635.25|632.45|635.25|632.45|635.25|632.45|0
1640656180000|2021-12-28 01:49:40|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1640656190000|2021-12-28 01:49:50|635.25|632.45|635.25|632.45|635.25|632.45|635.15|632.35|0
1640656200000|2021-12-28 01:50:00|635.15|632.35|635.15|632.35|635.25|632.45|635.06|632.26|0
1640656210000|2021-12-28 01:50:10|635.25|632.45|635.45|632.65|635.45|632.65|635.25|632.45|0
1640656220000|2021-12-28 01:50:20|635.25|632.45|635.25|632.45|635.25|632.45|635.25|632.45|0
1640656240000|2021-12-28 01:50:40|635.45|632.65|635.45|632.65|635.45|632.65|635.35|632.55|0
1640656250000|2021-12-28 01:50:50|635.25|632.45|635.25|632.45|635.25|632.45|635.25|632.45|0
1640656280000|2021-12-28 01:51:20|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1640656290000|2021-12-28 01:51:30|634.86|632.06|634.86|632.06|634.86|632.06|634.86|632.06|0
1640656300000|2021-12-28 01:51:40|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1640656310000|2021-12-28 01:51:50|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1640656340000|2021-12-28 01:52:20|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1640656350000|2021-12-28 01:52:30|634.57|631.77|634.48|631.68|634.57|631.77|634.48|631.68|0
1640656360000|2021-12-28 01:52:40|634.38|631.58|634.38|631.58|634.38|631.58|634.38|631.58|0
1640656370000|2021-12-28 01:52:50|634.37|631.57|634.48|631.68|634.48|631.68|634.37|631.57|0
1640656380000|2021-12-28 01:53:00|634.67|631.87|634.67|631.87|634.67|631.87|634.57|631.77|0
1640656390000|2021-12-28 01:53:10|634.57|631.77|634.67|631.87|634.67|631.87|634.57|631.77|0
1640656400000|2021-12-28 01:53:20|634.57|631.77|634.67|631.87|634.67|631.87|634.57|631.77|0
1640656410000|2021-12-28 01:53:30|634.86|632.06|634.86|632.06|634.86|632.06|634.86|632.06|0
1640656430000|2021-12-28 01:53:50|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1640656440000|2021-12-28 01:54:00|634.96|632.16|634.86|632.06|635.06|632.26|634.86|632.06|0
1640656450000|2021-12-28 01:54:10|635.06|632.26|635.06|632.26|635.06|632.26|634.96|632.16|0
1640656470000|2021-12-28 01:54:30|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1640656480000|2021-12-28 01:54:40|635.83|633.03|636.03|633.23|636.03|633.23|635.83|633.03|0
1640656490000|2021-12-28 01:54:50|636.41|633.61|636.41|633.61|636.41|633.61|636.41|633.61|0
1640656500000|2021-12-28 01:55:00|636.61|633.81|636.61|633.81|636.61|633.81|636.61|633.81|0
1640656520000|2021-12-28 01:55:20|636.41|633.61|636.61|633.81|636.61|633.81|636.41|633.61|0
1640656540000|2021-12-28 01:55:40|636.7|633.9|636.61|633.81|636.7|633.9|636.61|633.81|0
1640656560000|2021-12-28 01:56:00|636.41|633.61|636.41|633.61|636.51|633.71|636.41|633.61|0
1640656570000|2021-12-28 01:56:10|636.22|633.42|636.22|633.42|636.22|633.42|636.22|633.42|0
1640656580000|2021-12-28 01:56:20|636.41|633.61|636.31|633.51|636.41|633.61|636.31|633.51|0
1640656590000|2021-12-28 01:56:30|636.22|633.42|636.41|633.61|636.41|633.61|636.22|633.42|0
1640656600000|2021-12-28 01:56:40|636.22|633.42|636.22|633.42|636.22|633.42|636.22|633.42|0
1640656620000|2021-12-28 01:57:00|636.41|633.61|636.41|633.61|636.41|633.61|636.31|633.51|0
1640656630000|2021-12-28 01:57:10|636.22|633.42|636.03|633.23|636.22|633.42|636.03|633.23|0
1640656640000|2021-12-28 01:57:20|636.02|633.22|636.02|633.22|636.02|633.22|636.02|633.22|0
1640656650000|2021-12-28 01:57:30|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1640656670000|2021-12-28 01:57:50|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1640656680000|2021-12-28 01:58:00|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1640656710000|2021-12-28 01:58:30|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1640656720000|2021-12-28 01:58:40|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1640656740000|2021-12-28 01:59:00|636.02|633.22|636.02|633.22|636.02|633.22|636.02|633.22|0
1640656760000|2021-12-28 01:59:20|635.92|633.12|636.02|633.22|636.02|633.22|635.92|633.12|0
1640656770000|2021-12-28 01:59:30|636.12|633.32|636.41|633.61|636.41|633.61|636.12|633.32|0
1640656780000|2021-12-28 01:59:40|636.22|633.42|636.22|633.42|636.22|633.42|636.12|633.32|0
1640656790000|2021-12-28 01:59:50|636.02|633.22|635.83|633.03|636.02|633.22|635.83|633.03|0
1640656800000|2021-12-28 02:00:00|635.64|632.84|635.83|633.03|635.83|633.03|635.64|632.84|0
1640656810000|2021-12-28 02:00:10|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1640656830000|2021-12-28 02:00:30|635.83|633.03|635.83|633.03|635.92|633.12|635.83|633.03|0
1640656850000|2021-12-28 02:00:50|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1640656880000|2021-12-28 02:01:20|635.44|632.64|635.25|632.45|635.44|632.64|635.25|632.45|0
1640656890000|2021-12-28 02:01:30|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1640656930000|2021-12-28 02:02:10|634.86|632.06|634.86|632.06|634.86|632.06|634.86|632.06|0
1640656950000|2021-12-28 02:02:30|634.76|631.96|634.86|632.06|634.86|632.06|634.66|631.86|0
1640656970000|2021-12-28 02:02:50|634.66|631.86|634.66|631.86|634.66|631.86|634.66|631.86|0
1640656980000|2021-12-28 02:03:00|634.86|632.06|634.66|631.86|634.86|632.06|634.66|631.86|0
1640657000000|2021-12-28 02:03:20|634.86|632.06|634.86|632.06|634.86|632.06|634.86|632.06|0
1640657020000|2021-12-28 02:03:40|634.66|631.86|634.66|631.86|634.66|631.86|634.66|631.86|0
1640657040000|2021-12-28 02:04:00|634.86|632.06|634.66|631.86|634.86|632.06|634.66|631.86|0
1640657050000|2021-12-28 02:04:10|634.86|632.06|634.86|632.06|634.86|632.06|634.86|632.06|0
1640657060000|2021-12-28 02:04:20|634.66|631.86|634.86|632.06|634.86|632.06|634.66|631.86|0
1640657070000|2021-12-28 02:04:30|635.05|632.25|634.95|632.15|635.05|632.25|634.86|632.06|0
1640657080000|2021-12-28 02:04:40|635.05|632.25|634.86|632.06|635.05|632.25|634.86|632.06|0
1640657100000|2021-12-28 02:05:00|635.05|632.25|635.25|632.45|635.25|632.45|635.05|632.25|0
1640657110000|2021-12-28 02:05:10|635.34|632.54|635.25|632.45|635.34|632.54|635.25|632.45|0
1640657120000|2021-12-28 02:05:20|635.34|632.54|635.25|632.45|635.44|632.64|635.25|632.45|0
1640657130000|2021-12-28 02:05:30|635.05|632.25|635.24|632.44|635.24|632.44|635.05|632.25|0
1640657140000|2021-12-28 02:05:40|635.05|632.25|635.24|632.44|635.24|632.44|635.05|632.25|0
1640657150000|2021-12-28 02:05:50|635.14|632.34|635.44|632.64|635.44|632.64|635.14|632.34|0
1640657160000|2021-12-28 02:06:00|635.24|632.44|635.24|632.44|635.24|632.44|635.24|632.44|0
1640657180000|2021-12-28 02:06:20|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1640657190000|2021-12-28 02:06:30|635.24|632.44|635.24|632.44|635.24|632.44|635.24|632.44|0
1640657210000|2021-12-28 02:06:50|635.05|632.25|635.24|632.44|635.24|632.44|635.05|632.25|0
1640657230000|2021-12-28 02:07:10|635.14|632.34|635.14|632.34|635.14|632.34|635.14|632.34|0
1640657240000|2021-12-28 02:07:20|634.86|632.06|634.86|632.06|634.86|632.06|634.86|632.06|0
1640657250000|2021-12-28 02:07:30|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1640657260000|2021-12-28 02:07:40|635.24|632.44|635.24|632.44|635.24|632.44|635.24|632.44|0
1640657280000|2021-12-28 02:08:00|635.05|632.25|635.24|632.44|635.24|632.44|635.05|632.25|0
1640657310000|2021-12-28 02:08:30|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1640657320000|2021-12-28 02:08:40|635.14|632.34|635.24|632.44|635.24|632.44|635.14|632.34|0
1640657330000|2021-12-28 02:08:50|635.14|632.34|635.05|632.25|635.14|632.34|635.05|632.25|0
1640657340000|2021-12-28 02:09:00|635.24|632.44|635.24|632.44|635.24|632.44|635.24|632.44|0
1640657360000|2021-12-28 02:09:20|635.44|632.64|635.44|632.64|635.44|632.64|635.44|632.64|0
1640657370000|2021-12-28 02:09:30|635.34|632.54|635.44|632.64|635.44|632.64|635.24|632.44|0
1640657380000|2021-12-28 02:09:40|635.24|632.44|635.24|632.44|635.24|632.44|635.24|632.44|0
1640657390000|2021-12-28 02:09:50|635.44|632.64|635.44|632.64|635.44|632.64|635.44|632.64|0
1640657430000|2021-12-28 02:10:30|635.63|632.83|635.63|632.83|635.63|632.83|635.63|632.83|0
1640657450000|2021-12-28 02:10:50|635.53|632.73|635.53|632.73|635.63|632.83|635.53|632.73|0
1640657460000|2021-12-28 02:11:00|635.44|632.64|635.63|632.83|635.63|632.83|635.44|632.64|0
1640657500000|2021-12-28 02:11:40|635.82|633.02|635.82|633.02|635.82|633.02|635.82|633.02|0
1640657510000|2021-12-28 02:11:50|635.44|632.64|635.63|632.83|635.63|632.83|635.44|632.64|0
1640657520000|2021-12-28 02:12:00|635.53|632.73|635.63|632.83|635.63|632.83|635.53|632.73|0
1640657530000|2021-12-28 02:12:10|635.53|632.73|635.44|632.64|635.53|632.73|635.44|632.64|0
1640657550000|2021-12-28 02:12:30|635.33|632.53|635.33|632.53|635.33|632.53|635.33|632.53|0
1640657560000|2021-12-28 02:12:40|635.24|632.44|635.33|632.53|635.33|632.53|635.24|632.44|0
1640657570000|2021-12-28 02:12:50|635.24|632.44|635.05|632.25|635.24|632.44|635.05|632.25|0
1640657580000|2021-12-28 02:13:00|635.24|632.44|635.24|632.44|635.24|632.44|635.24|632.44|0
1640657600000|2021-12-28 02:13:20|635.14|632.34|635.24|632.44|635.24|632.44|635.14|632.34|0
1640657660000|2021-12-28 02:14:20|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1640657670000|2021-12-28 02:14:30|634.95|632.15|635.05|632.25|635.05|632.25|634.95|632.15|0
1640657700000|2021-12-28 02:15:00|635.14|632.34|634.95|632.15|635.14|632.34|634.95|632.15|0
1640657710000|2021-12-28 02:15:10|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1640657730000|2021-12-28 02:15:30|635.14|632.34|635.05|632.25|635.14|632.34|635.05|632.25|0
1640657750000|2021-12-28 02:15:50|634.85|632.05|634.85|632.05|634.95|632.15|634.85|632.05|0
1640657760000|2021-12-28 02:16:00|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1640657770000|2021-12-28 02:16:10|634.94|632.14|634.85|632.05|635.05|632.25|634.85|632.05|0
1640657790000|2021-12-28 02:16:30|635.33|632.53|635.05|632.25|635.33|632.53|635.05|632.25|0
1640657810000|2021-12-28 02:16:50|634.94|632.14|634.94|632.14|634.94|632.14|634.94|632.14|0
1640657820000|2021-12-28 02:17:00|634.85|632.05|634.85|632.05|634.85|632.05|634.85|632.05|0
1640657860000|2021-12-28 02:17:40|634.75|631.95|634.75|631.95|634.75|631.95|634.75|631.95|0
1640657870000|2021-12-28 02:17:50|634.66|631.86|634.66|631.86|634.66|631.86|634.66|631.86|0
1640657880000|2021-12-28 02:18:00|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1640657900000|2021-12-28 02:18:20|634.66|631.86|634.66|631.86|634.66|631.86|634.66|631.86|0
1640657910000|2021-12-28 02:18:30|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1640657930000|2021-12-28 02:18:50|634.27|631.47|634.46|631.66|634.46|631.66|634.27|631.47|0
1640657950000|2021-12-28 02:19:10|634.27|631.47|633.69|630.89|634.27|631.47|633.69|630.89|0
1640657970000|2021-12-28 02:19:30|633.88|631.08|633.88|631.08|633.88|631.08|633.88|631.08|0
1640657980000|2021-12-28 02:19:40|633.69|630.89|633.69|630.89|633.69|630.89|633.69|630.89|0
1640657990000|2021-12-28 02:19:50|633.49|630.69|633.49|630.69|633.49|630.69|633.49|630.69|0
1640658000000|2021-12-28 02:20:00|633.69|630.89|633.69|630.89|633.69|630.89|633.49|630.69|0
1640658010000|2021-12-28 02:20:10|633.49|630.69|633.69|630.89|633.88|631.08|633.49|630.69|0
1640658020000|2021-12-28 02:20:20|633.49|630.69|633.49|630.69|633.49|630.69|633.49|630.69|0
1640658030000|2021-12-28 02:20:30|633.69|630.89|633.69|630.89|633.69|630.89|633.69|630.89|0
1640658070000|2021-12-28 02:21:10|633.88|631.08|633.88|631.08|633.88|631.08|633.88|631.08|0
1640658080000|2021-12-28 02:21:20|634.07|631.27|634.07|631.27|634.17|631.37|634.07|631.27|0
1640658090000|2021-12-28 02:21:30|634.17|631.37|634.07|631.27|634.17|631.37|634.07|631.27|0
1640658110000|2021-12-28 02:21:50|633.88|631.08|633.88|631.08|633.88|631.08|633.88|631.08|0
1640658140000|2021-12-28 02:22:20|634.07|631.27|633.88|631.08|634.07|631.27|633.88|631.08|0
1640658150000|2021-12-28 02:22:30|633.78|630.98|633.88|631.08|633.88|631.08|633.78|630.98|0
1640658160000|2021-12-28 02:22:40|633.78|630.98|633.88|631.08|633.88|631.08|633.69|630.89|0
1640658190000|2021-12-28 02:23:10|633.78|630.98|633.69|630.89|633.88|631.08|633.69|630.89|0
1640658200000|2021-12-28 02:23:20|633.88|631.08|633.69|630.89|633.88|631.08|633.69|630.89|0
1640658210000|2021-12-28 02:23:30|633.88|631.08|633.78|630.98|633.88|631.08|633.78|630.98|0
1640658220000|2021-12-28 02:23:40|633.69|630.89|633.69|630.89|633.69|630.89|633.69|630.89|0
1640658230000|2021-12-28 02:23:50|633.58|630.78|633.58|630.78|633.69|630.89|633.58|630.78|0
1640658240000|2021-12-28 02:24:00|633.49|630.69|633.69|630.89|633.69|630.89|633.49|630.69|0
1640658250000|2021-12-28 02:24:10|633.58|630.78|633.49|630.69|633.58|630.78|633.49|630.69|0
1640658260000|2021-12-28 02:24:20|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1640658300000|2021-12-28 02:25:00|633.58|630.78|633.49|630.69|633.68|630.88|633.49|630.69|0
1640658310000|2021-12-28 02:25:10|633.3|630.5|633.3|630.5|633.3|630.5|633.3|630.5|0
1640658320000|2021-12-28 02:25:20|633.49|630.69|633.49|630.69|633.49|630.69|633.49|630.69|0
1640658340000|2021-12-28 02:25:40|634.07|631.27|633.88|631.08|634.07|631.27|633.88|631.08|0
1640658350000|2021-12-28 02:25:50|633.78|630.98|633.68|630.88|633.78|630.98|633.68|630.88|0
1640658360000|2021-12-28 02:26:00|633.58|630.78|633.49|630.69|633.58|630.78|633.49|630.69|0
1640658370000|2021-12-28 02:26:10|633.68|630.88|633.88|631.08|633.88|631.08|633.68|630.88|0
1640658380000|2021-12-28 02:26:20|633.78|630.98|633.68|630.88|633.88|631.08|633.68|630.88|0
1640658390000|2021-12-28 02:26:30|633.78|630.98|633.78|630.98|633.88|631.08|633.68|630.88|0
1640658400000|2021-12-28 02:26:40|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1640658430000|2021-12-28 02:27:10|633.58|630.78|633.68|630.88|633.68|630.88|633.49|630.69|0
1640658440000|2021-12-28 02:27:20|633.88|631.08|633.78|630.98|633.88|631.08|633.78|630.98|0
1640658450000|2021-12-28 02:27:30|633.68|630.88|633.88|631.08|633.88|631.08|633.68|630.88|0
1640658480000|2021-12-28 02:28:00|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1640658490000|2021-12-28 02:28:10|633.97|631.17|633.88|631.08|633.97|631.17|633.88|631.08|0
1640658500000|2021-12-28 02:28:20|633.97|631.17|633.88|631.08|633.97|631.17|633.88|631.08|0
1640658510000|2021-12-28 02:28:30|633.78|630.98|633.88|631.08|633.88|631.08|633.68|630.88|0
1640658520000|2021-12-28 02:28:40|633.97|631.17|633.88|631.08|633.97|631.17|633.88|631.08|0
1640658530000|2021-12-28 02:28:50|633.97|631.17|633.97|631.17|634.07|631.27|633.97|631.17|0
1640658540000|2021-12-28 02:29:00|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1640658550000|2021-12-28 02:29:10|633.97|631.17|633.97|631.17|634.07|631.27|633.97|631.17|0
1640658560000|2021-12-28 02:29:20|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1640658590000|2021-12-28 02:29:50|634.16|631.36|634.26|631.46|634.26|631.46|634.16|631.36|0
1640658600000|2021-12-28 02:30:00|634.16|631.36|634.16|631.36|634.16|631.36|634.16|631.36|0
1640658610000|2021-12-28 02:30:10|634.26|631.46|634.16|631.36|634.26|631.46|634.16|631.36|0
1640658620000|2021-12-28 02:30:20|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1640658640000|2021-12-28 02:30:40|633.97|631.17|633.88|631.08|633.97|631.17|633.88|631.08|0
1640658660000|2021-12-28 02:31:00|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1640658670000|2021-12-28 02:31:10|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1640658730000|2021-12-28 02:32:10|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1640658740000|2021-12-28 02:32:20|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1640658780000|2021-12-28 02:33:00|634.16|631.36|634.26|631.46|634.26|631.46|634.07|631.27|0
1640658800000|2021-12-28 02:33:20|634.46|631.66|634.26|631.46|634.46|631.66|634.26|631.46|0
1640658810000|2021-12-28 02:33:30|634.35|631.55|634.35|631.55|634.35|631.55|634.35|631.55|0
1640658820000|2021-12-28 02:33:40|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1640658840000|2021-12-28 02:34:00|634.26|631.46|634.35|631.55|634.35|631.55|634.26|631.46|0
1640658850000|2021-12-28 02:34:10|634.26|631.46|634.26|631.46|634.35|631.55|634.26|631.46|0
1640658870000|2021-12-28 02:34:30|634.16|631.36|634.07|631.27|634.16|631.36|634.07|631.27|0
1640658910000|2021-12-28 02:35:10|634.16|631.36|634.26|631.46|634.26|631.46|634.16|631.36|0
1640658920000|2021-12-28 02:35:20|634.16|631.36|634.16|631.36|634.16|631.36|634.16|631.36|0
1640658930000|2021-12-28 02:35:30|634.26|631.46|634.07|631.27|634.26|631.46|634.07|631.27|0
1640658940000|2021-12-28 02:35:40|634.16|631.36|634.07|631.27|634.16|631.36|634.07|631.27|0
1640658950000|2021-12-28 02:35:50|634.16|631.36|634.16|631.36|634.16|631.36|634.07|631.27|0
1640658960000|2021-12-28 02:36:00|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1640658970000|2021-12-28 02:36:10|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1640658980000|2021-12-28 02:36:20|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1640658990000|2021-12-28 02:36:30|634.45|631.65|634.65|631.85|634.65|631.85|634.45|631.65|0
1640659000000|2021-12-28 02:36:40|634.55|631.75|634.45|631.65|634.55|631.75|634.45|631.65|0
1640659010000|2021-12-28 02:36:50|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1640659020000|2021-12-28 02:37:00|634.16|631.36|634.16|631.36|634.26|631.46|634.16|631.36|0
1640659030000|2021-12-28 02:37:10|634.26|631.46|634.07|631.27|634.26|631.46|634.07|631.27|0
1640659050000|2021-12-28 02:37:30|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1640659060000|2021-12-28 02:37:40|634.45|631.65|634.45|631.65|634.45|631.65|634.45|631.65|0
1640659080000|2021-12-28 02:38:00|634.55|631.75|634.55|631.75|634.55|631.75|634.55|631.75|0
1640659090000|2021-12-28 02:38:10|634.65|631.85|634.45|631.65|634.65|631.85|634.45|631.65|0
1640659110000|2021-12-28 02:38:30|634.65|631.85|634.65|631.85|634.65|631.85|634.65|631.85|0
1640659140000|2021-12-28 02:39:00|634.84|632.04|634.65|631.85|634.84|632.04|634.65|631.85|0
1640659170000|2021-12-28 02:39:30|634.45|631.65|634.65|631.85|634.65|631.85|634.45|631.65|0
1640659180000|2021-12-28 02:39:40|634.84|632.04|634.84|632.04|634.84|632.04|634.84|632.04|0
1640659190000|2021-12-28 02:39:50|634.65|631.85|634.65|631.85|634.65|631.85|634.65|631.85|0
1640659200000|2021-12-28 02:40:00|634.84|632.04|634.65|631.85|634.84|632.04|634.65|631.85|0
1640659210000|2021-12-28 02:40:10|634.84|632.04|634.84|632.04|634.84|632.04|634.84|632.04|0
1640659220000|2021-12-28 02:40:20|634.93|632.13|634.93|632.13|634.93|632.13|634.93|632.13|0
1640659230000|2021-12-28 02:40:30|635.03|632.23|635.03|632.23|635.03|632.23|635.03|632.23|0
1640659260000|2021-12-28 02:41:00|634.93|632.13|634.84|632.04|635.03|632.23|634.84|632.04|0
1640659270000|2021-12-28 02:41:10|635.03|632.23|635.03|632.23|635.03|632.23|634.84|632.04|0
1640659280000|2021-12-28 02:41:20|634.84|632.04|635.03|632.23|635.03|632.23|634.84|632.04|0
1640659290000|2021-12-28 02:41:30|634.84|632.04|635.03|632.23|635.03|632.23|634.84|632.04|0
1640659300000|2021-12-28 02:41:40|635.23|632.43|635.23|632.43|635.23|632.43|635.23|632.43|0
1640659310000|2021-12-28 02:41:50|635.03|632.23|635.03|632.23|635.23|632.43|635.03|632.23|0
1640659320000|2021-12-28 02:42:00|635.23|632.43|635.23|632.43|635.23|632.43|635.23|632.43|0
1640659330000|2021-12-28 02:42:10|635.13|632.33|635.23|632.43|635.23|632.43|635.03|632.23|0
1640659390000|2021-12-28 02:43:10|635.42|632.62|635.23|632.43|635.42|632.62|635.23|632.43|0
1640659400000|2021-12-28 02:43:20|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1640659410000|2021-12-28 02:43:30|635.32|632.52|635.32|632.52|635.32|632.52|635.32|632.52|0
1640659420000|2021-12-28 02:43:40|635.23|632.43|635.32|632.52|635.32|632.52|635.23|632.43|0
1640659430000|2021-12-28 02:43:50|635.23|632.43|635.23|632.43|635.32|632.52|635.23|632.43|0
1640659450000|2021-12-28 02:44:10|635.13|632.33|635.12|632.32|635.13|632.33|635.12|632.32|0
1640659460000|2021-12-28 02:44:20|635.23|632.43|635.32|632.52|635.32|632.52|635.23|632.43|0
1640659470000|2021-12-28 02:44:30|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1640659480000|2021-12-28 02:44:40|635.32|632.52|635.32|632.52|635.32|632.52|635.32|632.52|0
1640659490000|2021-12-28 02:44:50|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1640659500000|2021-12-28 02:45:00|635.51|632.71|635.61|632.81|635.61|632.81|635.51|632.71|0
1640659510000|2021-12-28 02:45:10|635.51|632.71|635.61|632.81|635.61|632.81|635.42|632.62|0
1640659520000|2021-12-28 02:45:20|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1640659530000|2021-12-28 02:45:30|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640659550000|2021-12-28 02:45:50|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1640659560000|2021-12-28 02:46:00|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640659570000|2021-12-28 02:46:10|635.71|632.91|635.71|632.91|635.71|632.91|635.71|632.91|0
1640659580000|2021-12-28 02:46:20|635.81|633.01|635.71|632.91|635.81|633.01|635.61|632.81|0
1640659590000|2021-12-28 02:46:30|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640659600000|2021-12-28 02:46:40|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1640659610000|2021-12-28 02:46:50|635.32|632.52|635.22|632.42|635.32|632.52|635.22|632.42|0
1640659620000|2021-12-28 02:47:00|635.32|632.52|635.22|632.42|635.32|632.52|635.22|632.42|0
1640659630000|2021-12-28 02:47:10|635.32|632.52|635.22|632.42|635.42|632.62|635.22|632.42|0
1640659720000|2021-12-28 02:48:40|635.12|632.32|635.22|632.42|635.22|632.42|635.12|632.32|0
1640659730000|2021-12-28 02:48:50|635.03|632.23|635.03|632.23|635.03|632.23|635.03|632.23|0
1640659750000|2021-12-28 02:49:10|635.22|632.42|635.22|632.42|635.22|632.42|635.22|632.42|0
1640659760000|2021-12-28 02:49:20|635.12|632.32|635.03|632.23|635.12|632.32|635.03|632.23|0
1640659770000|2021-12-28 02:49:30|635.12|632.32|635.22|632.42|635.22|632.42|635.12|632.32|0
1640659780000|2021-12-28 02:49:40|635.03|632.23|635.03|632.23|635.03|632.23|635.03|632.23|0
1640659800000|2021-12-28 02:50:00|635.22|632.42|635.03|632.23|635.22|632.42|635.03|632.23|0
1640659820000|2021-12-28 02:50:20|635.12|632.32|635.22|632.42|635.22|632.42|635.12|632.32|0
1640659840000|2021-12-28 02:50:40|635.32|632.52|635.32|632.52|635.42|632.62|635.32|632.52|0
1640659850000|2021-12-28 02:50:50|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1640659860000|2021-12-28 02:51:00|635.51|632.71|635.42|632.62|635.51|632.71|635.42|632.62|0
1640659920000|2021-12-28 02:52:00|635.32|632.52|635.22|632.42|635.42|632.62|635.22|632.42|0
1640659930000|2021-12-28 02:52:10|635.32|632.52|635.42|632.62|635.42|632.62|635.32|632.52|0
1640659940000|2021-12-28 02:52:20|635.31|632.51|635.42|632.62|635.42|632.62|635.31|632.51|0
1640659980000|2021-12-28 02:53:00|635.31|632.51|635.31|632.51|635.31|632.51|635.22|632.42|0
1640659990000|2021-12-28 02:53:10|635.42|632.62|635.31|632.51|635.42|632.62|635.31|632.51|0
1640660000000|2021-12-28 02:53:20|635.42|632.62|635.42|632.62|635.42|632.62|635.31|632.51|0
1640660020000|2021-12-28 02:53:40|635.31|632.51|635.31|632.51|635.31|632.51|635.31|632.51|0
1640660030000|2021-12-28 02:53:50|635.22|632.42|635.22|632.42|635.22|632.42|635.22|632.42|0
1640660040000|2021-12-28 02:54:00|635.03|632.23|635.03|632.23|635.03|632.23|635.03|632.23|0
1640660050000|2021-12-28 02:54:10|635.22|632.42|635.03|632.23|635.22|632.42|635.03|632.23|0
1640660060000|2021-12-28 02:54:20|635.12|632.32|635.12|632.32|635.12|632.32|635.03|632.23|0
1640660070000|2021-12-28 02:54:30|635.03|632.23|635.22|632.42|635.22|632.42|635.03|632.23|0
1640660080000|2021-12-28 02:54:40|635.12|632.32|635.03|632.23|635.12|632.32|635.03|632.23|0
1640660100000|2021-12-28 02:55:00|635.12|632.32|635.22|632.42|635.22|632.42|635.12|632.32|0
1640660130000|2021-12-28 02:55:30|635.03|632.23|635.12|632.32|635.12|632.32|635.03|632.23|0
1640660140000|2021-12-28 02:55:40|635.03|632.23|635.03|632.23|635.03|632.23|635.03|632.23|0
1640660200000|2021-12-28 02:56:40|634.83|632.03|634.83|632.03|634.83|632.03|634.83|632.03|0
1640660210000|2021-12-28 02:56:50|635.03|632.23|634.83|632.03|635.03|632.23|634.83|632.03|0
1640660250000|2021-12-28 02:57:30|635.03|632.23|635.03|632.23|635.03|632.23|635.03|632.23|0
1640660260000|2021-12-28 02:57:40|634.92|632.12|634.83|632.03|635.03|632.23|634.83|632.03|0
1640660280000|2021-12-28 02:58:00|635.03|632.23|635.03|632.23|635.03|632.23|635.03|632.23|0
1640660290000|2021-12-28 02:58:10|635.02|632.22|635.02|632.22|635.02|632.22|635.02|632.22|0
1640660330000|2021-12-28 02:58:50|635.22|632.42|635.22|632.42|635.22|632.42|635.22|632.42|0
1640660340000|2021-12-28 02:59:00|635.12|632.32|634.83|632.03|635.12|632.32|634.83|632.03|0
1640660400000|2021-12-28 03:00:00|635.02|632.22|634.64|631.84|635.02|632.22|634.64|631.84|0
1640660430000|2021-12-28 03:00:30|634.83|632.03|634.83|632.03|634.83|632.03|634.83|632.03|0
1640660450000|2021-12-28 03:00:50|634.92|632.12|634.83|632.03|634.92|632.12|634.83|632.03|0
1640660460000|2021-12-28 03:01:00|635.02|632.22|635.02|632.22|635.02|632.22|635.02|632.22|0
1640660480000|2021-12-28 03:01:20|635.22|632.42|635.22|632.42|635.22|632.42|635.22|632.42|0
1640660500000|2021-12-28 03:01:40|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640660510000|2021-12-28 03:01:50|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640660520000|2021-12-28 03:02:00|635.6|632.8|635.6|632.8|635.6|632.8|635.6|632.8|0
1640660530000|2021-12-28 03:02:10|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640660570000|2021-12-28 03:02:50|635.22|632.42|635.22|632.42|635.22|632.42|635.22|632.42|0
1640660580000|2021-12-28 03:03:00|635.02|632.22|635.22|632.42|635.22|632.42|635.02|632.22|0
1640660600000|2021-12-28 03:03:20|635.12|632.32|635.12|632.32|635.12|632.32|635.12|632.32|0
1640660610000|2021-12-28 03:03:30|635.22|632.42|635.22|632.42|635.22|632.42|635.22|632.42|0
1640660620000|2021-12-28 03:03:40|635.31|632.51|635.31|632.51|635.31|632.51|635.31|632.51|0
1640660630000|2021-12-28 03:03:50|635.22|632.42|635.31|632.51|635.31|632.51|635.22|632.42|0
1640660640000|2021-12-28 03:04:00|635.41|632.61|635.41|632.61|635.41|632.61|635.31|632.51|0
1640660650000|2021-12-28 03:04:10|635.31|632.51|635.41|632.61|635.41|632.61|635.31|632.51|0
1640660660000|2021-12-28 03:04:20|635.31|632.51|635.22|632.42|635.41|632.61|635.22|632.42|0
1640660670000|2021-12-28 03:04:30|635.31|632.51|635.31|632.51|635.31|632.51|635.31|632.51|0
1640660680000|2021-12-28 03:04:40|635.22|632.42|635.41|632.61|635.41|632.61|635.22|632.42|0
1640660690000|2021-12-28 03:04:50|635.22|632.42|635.22|632.42|635.22|632.42|635.22|632.42|0
1640660700000|2021-12-28 03:05:00|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640660710000|2021-12-28 03:05:10|635.02|632.22|635.22|632.42|635.22|632.42|635.02|632.22|0
1640660720000|2021-12-28 03:05:20|635.11|632.31|635.22|632.42|635.22|632.42|635.11|632.31|0
1640660730000|2021-12-28 03:05:30|635.02|632.22|635.02|632.22|635.02|632.22|635.02|632.22|0
1640660740000|2021-12-28 03:05:40|635.11|632.31|635.22|632.42|635.22|632.42|635.02|632.22|0
1640660760000|2021-12-28 03:06:00|635.41|632.61|635.22|632.42|635.41|632.61|635.22|632.42|0
1640660770000|2021-12-28 03:06:10|635.21|632.41|635.21|632.41|635.21|632.41|635.21|632.41|0
1640660840000|2021-12-28 03:07:20|635.02|632.22|635.21|632.41|635.21|632.41|635.02|632.22|0
1640660850000|2021-12-28 03:07:30|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640660870000|2021-12-28 03:07:50|635.31|632.51|635.41|632.61|635.41|632.61|635.31|632.51|0
1640660880000|2021-12-28 03:08:00|635.31|632.51|635.41|632.61|635.41|632.61|635.31|632.51|0
1640660960000|2021-12-28 03:09:20|635.6|632.8|635.6|632.8|635.6|632.8|635.6|632.8|0
1640660970000|2021-12-28 03:09:30|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640661020000|2021-12-28 03:10:20|635.21|632.41|635.21|632.41|635.21|632.41|635.21|632.41|0
1640661040000|2021-12-28 03:10:40|635.02|632.22|634.82|632.02|635.02|632.22|634.82|632.02|0
1640661050000|2021-12-28 03:10:50|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640661060000|2021-12-28 03:11:00|634.82|632.02|634.63|631.83|634.82|632.02|634.63|631.83|0
1640661070000|2021-12-28 03:11:10|634.72|631.92|634.82|632.02|634.82|632.02|634.72|631.92|0
1640661080000|2021-12-28 03:11:20|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640661100000|2021-12-28 03:11:40|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640661120000|2021-12-28 03:12:00|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640661150000|2021-12-28 03:12:30|634.63|631.83|634.72|631.92|634.72|631.92|634.63|631.83|0
1640661160000|2021-12-28 03:12:40|634.82|632.02|634.72|631.92|634.82|632.02|634.72|631.92|0
1640661170000|2021-12-28 03:12:50|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640661190000|2021-12-28 03:13:10|634.82|632.02|634.72|631.92|634.82|632.02|634.72|631.92|0
1640661200000|2021-12-28 03:13:20|634.82|632.02|634.72|631.92|634.82|632.02|634.72|631.92|0
1640661210000|2021-12-28 03:13:30|634.82|632.02|634.72|631.92|634.82|632.02|634.72|631.92|0
1640661220000|2021-12-28 03:13:40|634.82|632.02|634.72|631.92|634.82|632.02|634.72|631.92|0
1640661230000|2021-12-28 03:13:50|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640661240000|2021-12-28 03:14:00|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640661250000|2021-12-28 03:14:10|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640661260000|2021-12-28 03:14:20|634.53|631.73|634.63|631.83|634.63|631.83|634.53|631.73|0
1640661330000|2021-12-28 03:15:30|634.72|631.92|634.63|631.83|634.82|632.02|634.63|631.83|0
1640661340000|2021-12-28 03:15:40|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1640661360000|2021-12-28 03:16:00|634.72|631.92|634.72|631.92|634.72|631.92|634.63|631.83|0
1640661370000|2021-12-28 03:16:10|634.82|632.02|634.72|631.92|634.82|632.02|634.72|631.92|0
1640661380000|2021-12-28 03:16:20|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640661400000|2021-12-28 03:16:40|634.53|631.73|634.43|631.63|634.63|631.83|634.43|631.63|0
1640661410000|2021-12-28 03:16:50|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640661420000|2021-12-28 03:17:00|634.43|631.63|634.63|631.83|634.63|631.83|634.43|631.63|0
1640661430000|2021-12-28 03:17:10|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640661510000|2021-12-28 03:18:30|634.24|631.44|634.24|631.44|634.43|631.63|634.24|631.44|0
1640661540000|2021-12-28 03:19:00|634.43|631.63|634.24|631.44|634.43|631.63|634.24|631.44|0
1640661550000|2021-12-28 03:19:10|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640661560000|2021-12-28 03:19:20|634.24|631.44|634.33|631.53|634.33|631.53|634.24|631.44|0
1640661570000|2021-12-28 03:19:30|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640661580000|2021-12-28 03:19:40|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640661590000|2021-12-28 03:19:50|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640661620000|2021-12-28 03:20:20|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640661630000|2021-12-28 03:20:30|634.43|631.63|634.24|631.44|634.43|631.63|634.24|631.44|0
1640661650000|2021-12-28 03:20:50|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640661660000|2021-12-28 03:21:00|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640661690000|2021-12-28 03:21:30|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640661710000|2021-12-28 03:21:50|634.24|631.44|634.24|631.44|634.24|631.44|634.04|631.24|0
1640661720000|2021-12-28 03:22:00|634.14|631.34|634.04|631.24|634.24|631.44|634.04|631.24|0
1640661730000|2021-12-28 03:22:10|634.24|631.44|634.04|631.24|634.24|631.44|634.04|631.24|0
1640661850000|2021-12-28 03:24:10|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640661930000|2021-12-28 03:25:30|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640661940000|2021-12-28 03:25:40|634.33|631.53|634.33|631.53|634.43|631.63|634.33|631.53|0
1640661950000|2021-12-28 03:25:50|634.24|631.44|634.43|631.63|634.43|631.63|634.24|631.44|0
1640661960000|2021-12-28 03:26:00|634.24|631.44|634.33|631.53|634.43|631.63|634.24|631.44|0
1640661970000|2021-12-28 03:26:10|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640662000000|2021-12-28 03:26:40|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640662020000|2021-12-28 03:27:00|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640662030000|2021-12-28 03:27:10|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640662070000|2021-12-28 03:27:50|634.43|631.63|634.62|631.82|634.62|631.82|634.43|631.63|0
1640662140000|2021-12-28 03:29:00|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1640662150000|2021-12-28 03:29:10|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640662160000|2021-12-28 03:29:20|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1640662180000|2021-12-28 03:29:40|634.71|631.91|634.71|631.91|634.82|632.02|634.71|631.91|0
1640662190000|2021-12-28 03:29:50|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640662200000|2021-12-28 03:30:00|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1640662220000|2021-12-28 03:30:20|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640662230000|2021-12-28 03:30:30|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1640662240000|2021-12-28 03:30:40|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640662260000|2021-12-28 03:31:00|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1640662280000|2021-12-28 03:31:20|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640662290000|2021-12-28 03:31:30|635.2|632.4|635.01|632.21|635.2|632.4|635.01|632.21|0
1640662300000|2021-12-28 03:31:40|634.91|632.11|634.81|632.01|634.91|632.11|634.81|632.01|0
1640662330000|2021-12-28 03:32:10|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640662380000|2021-12-28 03:33:00|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1640662390000|2021-12-28 03:33:10|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640662400000|2021-12-28 03:33:20|635.2|632.4|635.01|632.21|635.2|632.4|635.01|632.21|0
1640662410000|2021-12-28 03:33:30|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640662460000|2021-12-28 03:34:20|634.71|631.91|634.71|631.91|634.71|631.91|634.62|631.82|0
1640662470000|2021-12-28 03:34:30|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640662480000|2021-12-28 03:34:40|634.71|631.91|634.71|631.91|634.71|631.91|634.62|631.82|0
1640662490000|2021-12-28 03:34:50|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640662500000|2021-12-28 03:35:00|634.52|631.72|634.81|632.01|634.81|632.01|634.52|631.72|0
1640662530000|2021-12-28 03:35:30|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640662560000|2021-12-28 03:36:00|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1640662580000|2021-12-28 03:36:20|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640662590000|2021-12-28 03:36:30|635.01|632.21|634.81|632.01|635.01|632.21|634.81|632.01|0
1640662600000|2021-12-28 03:36:40|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640662630000|2021-12-28 03:37:10|634.9|632.1|634.9|632.1|634.9|632.1|634.9|632.1|0
1640662640000|2021-12-28 03:37:20|635.01|632.21|634.81|632.01|635.01|632.21|634.81|632.01|0
1640662650000|2021-12-28 03:37:30|634.9|632.1|635.01|632.21|635.01|632.21|634.9|632.1|0
1640662660000|2021-12-28 03:37:40|634.9|632.1|635.01|632.21|635.01|632.21|634.9|632.1|0
1640662680000|2021-12-28 03:38:00|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640662700000|2021-12-28 03:38:20|635.01|632.21|634.81|632.01|635.01|632.21|634.81|632.01|0
1640662720000|2021-12-28 03:38:40|635|632.2|635|632.2|635|632.2|635|632.2|0
1640662740000|2021-12-28 03:39:00|634.9|632.1|635|632.2|635|632.2|634.9|632.1|0
1640662760000|2021-12-28 03:39:20|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1640662770000|2021-12-28 03:39:30|635.29|632.49|635.2|632.4|635.29|632.49|635.2|632.4|0
1640662780000|2021-12-28 03:39:40|635.39|632.59|635.29|632.49|635.39|632.59|635.29|632.49|0
1640662790000|2021-12-28 03:39:50|635.39|632.59|635.29|632.49|635.39|632.59|635.29|632.49|0
1640662800000|2021-12-28 03:40:00|635.39|632.59|635.39|632.59|635.39|632.59|635.29|632.49|0
1640662820000|2021-12-28 03:40:20|635.49|632.69|635.59|632.79|635.59|632.79|635.49|632.69|0
1640662830000|2021-12-28 03:40:30|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1640662850000|2021-12-28 03:40:50|635.59|632.79|635.59|632.79|635.59|632.79|635.59|632.79|0
1640662880000|2021-12-28 03:41:20|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1640662890000|2021-12-28 03:41:30|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640662900000|2021-12-28 03:41:40|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1640662940000|2021-12-28 03:42:20|635.59|632.79|635.39|632.59|635.59|632.79|635.39|632.59|0
1640662950000|2021-12-28 03:42:30|635.58|632.78|635.48|632.68|635.58|632.78|635.48|632.68|0
1640662960000|2021-12-28 03:42:40|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640662980000|2021-12-28 03:43:00|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1640663040000|2021-12-28 03:44:00|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663050000|2021-12-28 03:44:10|635.48|632.68|635.48|632.68|635.48|632.68|635.48|632.68|0
1640663060000|2021-12-28 03:44:20|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1640663070000|2021-12-28 03:44:30|635.48|632.68|635.39|632.59|635.48|632.68|635.39|632.59|0
1640663080000|2021-12-28 03:44:40|635.58|632.78|635.39|632.59|635.58|632.78|635.39|632.59|0
1640663090000|2021-12-28 03:44:50|635.48|632.68|635.58|632.78|635.58|632.78|635.48|632.68|0
1640663100000|2021-12-28 03:45:00|635.39|632.59|635.58|632.78|635.58|632.78|635.39|632.59|0
1640663110000|2021-12-28 03:45:10|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1640663140000|2021-12-28 03:45:40|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663150000|2021-12-28 03:45:50|635.68|632.88|635.68|632.88|635.68|632.88|635.68|632.88|0
1640663160000|2021-12-28 03:46:00|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640663170000|2021-12-28 03:46:10|636.17|633.37|635.97|633.17|636.17|633.37|635.97|633.17|0
1640663190000|2021-12-28 03:46:30|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640663200000|2021-12-28 03:46:40|636.06|633.26|635.97|633.17|636.06|633.26|635.97|633.17|0
1640663260000|2021-12-28 03:47:40|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1640663270000|2021-12-28 03:47:50|635.97|633.17|636.16|633.36|636.16|633.36|635.97|633.17|0
1640663300000|2021-12-28 03:48:20|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640663330000|2021-12-28 03:48:50|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1640663340000|2021-12-28 03:49:00|635.97|633.17|635.78|632.98|635.97|633.17|635.78|632.98|0
1640663360000|2021-12-28 03:49:20|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640663390000|2021-12-28 03:49:50|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640663420000|2021-12-28 03:50:20|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640663430000|2021-12-28 03:50:30|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1640663450000|2021-12-28 03:50:50|635.58|632.78|635.77|632.97|635.77|632.97|635.58|632.78|0
1640663460000|2021-12-28 03:51:00|635.58|632.78|635.58|632.78|635.77|632.97|635.58|632.78|0
1640663470000|2021-12-28 03:51:10|635.67|632.87|635.67|632.87|635.77|632.97|635.67|632.87|0
1640663480000|2021-12-28 03:51:20|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1640663520000|2021-12-28 03:52:00|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663530000|2021-12-28 03:52:10|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1640663550000|2021-12-28 03:52:30|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663560000|2021-12-28 03:52:40|635.67|632.87|635.58|632.78|635.77|632.97|635.58|632.78|0
1640663570000|2021-12-28 03:52:50|635.67|632.87|635.67|632.87|635.67|632.87|635.58|632.78|0
1640663580000|2021-12-28 03:53:00|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663620000|2021-12-28 03:53:40|635.67|632.87|635.58|632.78|635.67|632.87|635.58|632.78|0
1640663650000|2021-12-28 03:54:10|635.67|632.87|635.77|632.97|635.77|632.97|635.58|632.78|0
1640663670000|2021-12-28 03:54:30|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663680000|2021-12-28 03:54:40|635.77|632.97|635.58|632.78|635.77|632.97|635.58|632.78|0
1640663700000|2021-12-28 03:55:00|635.48|632.68|635.48|632.68|635.48|632.68|635.48|632.68|0
1640663710000|2021-12-28 03:55:10|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663730000|2021-12-28 03:55:30|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1640663740000|2021-12-28 03:55:40|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663760000|2021-12-28 03:56:00|635.77|632.97|635.58|632.78|635.77|632.97|635.58|632.78|0
1640663770000|2021-12-28 03:56:10|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1640663790000|2021-12-28 03:56:30|635.67|632.87|635.77|632.97|635.77|632.97|635.58|632.78|0
1640663820000|2021-12-28 03:57:00|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663830000|2021-12-28 03:57:10|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1640663840000|2021-12-28 03:57:20|635.67|632.87|635.77|632.97|635.77|632.97|635.67|632.87|0
1640663850000|2021-12-28 03:57:30|635.67|632.87|635.77|632.97|635.77|632.97|635.67|632.87|0
1640663890000|2021-12-28 03:58:10|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640663940000|2021-12-28 03:59:00|635.67|632.87|635.58|632.78|635.67|632.87|635.58|632.78|0
1640663950000|2021-12-28 03:59:10|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1640663960000|2021-12-28 03:59:20|635.58|632.78|635.58|632.78|635.67|632.87|635.58|632.78|0
1640663970000|2021-12-28 03:59:30|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1640664000000|2021-12-28 04:00:00|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640664020000|2021-12-28 04:00:20|635.77|632.97|635.58|632.78|635.77|632.97|635.58|632.78|0
1640664090000|2021-12-28 04:01:30|635.77|632.97|635.77|632.97|635.77|632.97|635.58|632.78|0
1640664100000|2021-12-28 04:01:40|635.58|632.78|635.58|632.78|635.67|632.87|635.58|632.78|0
1640664150000|2021-12-28 04:02:30|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640664160000|2021-12-28 04:02:40|635.47|632.67|635.38|632.58|635.47|632.67|635.38|632.58|0
1640664180000|2021-12-28 04:03:00|635.57|632.77|635.77|632.97|635.77|632.97|635.57|632.77|0
1640664190000|2021-12-28 04:03:10|635.67|632.87|635.57|632.77|635.77|632.97|635.57|632.77|0
1640664200000|2021-12-28 04:03:20|635.67|632.87|635.57|632.77|635.67|632.87|635.57|632.77|0
1640664220000|2021-12-28 04:03:40|635.77|632.97|635.57|632.77|635.77|632.97|635.57|632.77|0
1640664240000|2021-12-28 04:04:00|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1640664250000|2021-12-28 04:04:10|635.57|632.77|635.38|632.58|635.57|632.77|635.38|632.58|0
1640664260000|2021-12-28 04:04:20|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640664290000|2021-12-28 04:04:50|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1640664310000|2021-12-28 04:05:10|635.19|632.39|635.19|632.39|635.19|632.39|635.19|632.39|0
1640664320000|2021-12-28 04:05:20|635.38|632.58|635.57|632.77|635.57|632.77|635.38|632.58|0
1640664330000|2021-12-28 04:05:30|635.38|632.58|635.57|632.77|635.57|632.77|635.38|632.58|0
1640664340000|2021-12-28 04:05:40|635.47|632.67|635.57|632.77|635.57|632.77|635.47|632.67|0
1640664360000|2021-12-28 04:06:00|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1640664380000|2021-12-28 04:06:20|635.19|632.39|635.38|632.58|635.38|632.58|635.19|632.39|0
1640664410000|2021-12-28 04:06:50|635.28|632.48|635.38|632.58|635.38|632.58|635.28|632.48|0
1640664420000|2021-12-28 04:07:00|635.28|632.48|635.38|632.58|635.38|632.58|635.28|632.48|0
1640664430000|2021-12-28 04:07:10|635.18|632.38|635.38|632.58|635.38|632.58|635.18|632.38|0
1640664440000|2021-12-28 04:07:20|635.18|632.38|635.18|632.38|635.18|632.38|635.18|632.38|0
1640664490000|2021-12-28 04:08:10|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1640664570000|2021-12-28 04:09:30|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640664590000|2021-12-28 04:09:50|635.47|632.67|635.57|632.77|635.57|632.77|635.47|632.67|0
1640664630000|2021-12-28 04:10:30|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640664640000|2021-12-28 04:10:40|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640664670000|2021-12-28 04:11:10|635.38|632.58|635.57|632.77|635.57|632.77|635.38|632.58|0
1640664820000|2021-12-28 04:13:40|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1640664850000|2021-12-28 04:14:10|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640664880000|2021-12-28 04:14:40|635.76|632.96|635.76|632.96|635.76|632.96|635.76|632.96|0
1640664900000|2021-12-28 04:15:00|635.66|632.86|635.76|632.96|635.76|632.96|635.66|632.86|0
1640664910000|2021-12-28 04:15:10|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640664920000|2021-12-28 04:15:20|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640664930000|2021-12-28 04:15:30|635.76|632.96|635.76|632.96|635.76|632.96|635.76|632.96|0
1640664950000|2021-12-28 04:15:50|635.66|632.86|635.76|632.96|635.76|632.96|635.66|632.86|0
1640664980000|2021-12-28 04:16:20|635.66|632.86|635.57|632.77|635.66|632.86|635.57|632.77|0
1640665000000|2021-12-28 04:16:40|635.76|632.96|635.76|632.96|635.76|632.96|635.76|632.96|0
1640665020000|2021-12-28 04:17:00|635.96|633.16|635.96|633.16|635.96|633.16|635.96|633.16|0
1640665080000|2021-12-28 04:18:00|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1640665110000|2021-12-28 04:18:30|635.96|633.16|635.96|633.16|635.96|633.16|635.96|633.16|0
1640665120000|2021-12-28 04:18:40|635.95|633.15|635.95|633.15|635.95|633.15|635.95|633.15|0
1640665140000|2021-12-28 04:19:00|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1640665150000|2021-12-28 04:19:10|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1640665160000|2021-12-28 04:19:20|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1640665200000|2021-12-28 04:20:00|636.05|633.25|635.95|633.15|636.05|633.25|635.95|633.15|0
1640665250000|2021-12-28 04:20:50|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1640665310000|2021-12-28 04:21:50|636.05|633.25|635.95|633.15|636.05|633.25|635.95|633.15|0
1640665320000|2021-12-28 04:22:00|636.05|633.25|635.95|633.15|636.05|633.25|635.95|633.15|0
1640665340000|2021-12-28 04:22:20|635.76|632.96|635.76|632.96|635.85|633.05|635.76|632.96|0
1640665350000|2021-12-28 04:22:30|635.85|633.05|635.66|632.86|635.85|633.05|635.66|632.86|0
1640665360000|2021-12-28 04:22:40|635.76|632.96|635.57|632.77|635.76|632.96|635.57|632.77|0
1640665370000|2021-12-28 04:22:50|635.56|632.76|635.56|632.76|635.56|632.76|635.56|632.76|0
1640665430000|2021-12-28 04:23:50|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640665440000|2021-12-28 04:24:00|635.76|632.96|635.76|632.96|635.76|632.96|635.76|632.96|0
1640665520000|2021-12-28 04:25:20|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640665530000|2021-12-28 04:25:30|635.76|632.96|635.76|632.96|635.76|632.96|635.76|632.96|0
1640665560000|2021-12-28 04:26:00|636.34|633.54|636.34|633.54|636.34|633.54|636.34|633.54|0
1640665590000|2021-12-28 04:26:30|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1640665600000|2021-12-28 04:26:40|636.34|633.54|636.34|633.54|636.43|633.63|636.34|633.54|0
1640665820000|2021-12-28 04:30:20|636.53|633.73|636.34|633.54|636.53|633.73|636.34|633.54|0
1640665830000|2021-12-28 04:30:30|636.43|633.63|636.43|633.63|636.53|633.73|636.43|633.63|0
1640665840000|2021-12-28 04:30:40|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1640665870000|2021-12-28 04:31:10|636.73|633.93|636.73|633.93|636.73|633.93|636.73|633.93|0
1640665880000|2021-12-28 04:31:20|636.92|634.12|636.92|634.12|636.92|634.12|636.92|634.12|0
1640665930000|2021-12-28 04:32:10|636.82|634.02|636.92|634.12|636.92|634.12|636.82|634.02|0
1640665940000|2021-12-28 04:32:20|637.01|634.21|637.11|634.31|637.11|634.31|637.01|634.21|0
1640666070000|2021-12-28 04:34:30|636.92|634.12|636.92|634.12|636.92|634.12|636.92|634.12|0
1640666090000|2021-12-28 04:34:50|636.82|634.02|636.72|633.92|636.82|634.02|636.72|633.92|0
1640666110000|2021-12-28 04:35:10|636.92|634.12|636.92|634.12|636.92|634.12|636.92|634.12|0
1640666130000|2021-12-28 04:35:30|636.82|634.02|636.92|634.12|636.92|634.12|636.82|634.02|0
1640666140000|2021-12-28 04:35:40|636.82|634.02|636.82|634.02|636.82|634.02|636.82|634.02|0
1640666150000|2021-12-28 04:35:50|636.92|634.12|636.92|634.12|636.92|634.12|636.92|634.12|0
1640666200000|2021-12-28 04:36:40|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1640666260000|2021-12-28 04:37:40|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1640666320000|2021-12-28 04:38:40|636.43|633.63|636.33|633.53|636.43|633.63|636.33|633.53|0
1640666370000|2021-12-28 04:39:30|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1640666470000|2021-12-28 04:41:10|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1640666490000|2021-12-28 04:41:30|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1640666520000|2021-12-28 04:42:00|636.62|633.82|636.62|633.82|636.62|633.82|636.62|633.82|0
1640666530000|2021-12-28 04:42:10|636.53|633.73|636.53|633.73|636.72|633.92|636.53|633.73|0
1640666540000|2021-12-28 04:42:20|636.62|633.82|636.62|633.82|636.62|633.82|636.62|633.82|0
1640666550000|2021-12-28 04:42:30|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1640666560000|2021-12-28 04:42:40|636.62|633.82|636.62|633.82|636.62|633.82|636.62|633.82|0
1640666570000|2021-12-28 04:42:50|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1640666610000|2021-12-28 04:43:30|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1640666630000|2021-12-28 04:43:50|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1640666640000|2021-12-28 04:44:00|636.52|633.72|636.52|633.72|636.52|633.72|636.42|633.62|0
1640666700000|2021-12-28 04:45:00|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1640666740000|2021-12-28 04:45:40|636.42|633.62|636.42|633.62|636.42|633.62|636.42|633.62|0
1640666750000|2021-12-28 04:45:50|636.33|633.53|636.52|633.72|636.52|633.72|636.33|633.53|0
1640666770000|2021-12-28 04:46:10|636.42|633.62|636.52|633.72|636.52|633.72|636.42|633.62|0
1640666780000|2021-12-28 04:46:20|636.42|633.62|636.33|633.53|636.42|633.62|636.33|633.53|0
1640666810000|2021-12-28 04:46:50|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1640666820000|2021-12-28 04:47:00|636.42|633.62|636.33|633.53|636.42|633.62|636.33|633.53|0
1640667070000|2021-12-28 04:51:10|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1640667120000|2021-12-28 04:52:00|636.23|633.43|636.13|633.33|636.23|633.43|636.13|633.33|0
1640667130000|2021-12-28 04:52:10|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1640667140000|2021-12-28 04:52:20|636.23|633.43|636.23|633.43|636.23|633.43|636.23|633.43|0
1640667150000|2021-12-28 04:52:30|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1640667240000|2021-12-28 04:54:00|636.22|633.42|636.13|633.33|636.22|633.42|636.13|633.33|0
1640667260000|2021-12-28 04:54:20|636.03|633.23|636.13|633.33|636.13|633.33|636.03|633.23|0
1640667290000|2021-12-28 04:54:50|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1640667320000|2021-12-28 04:55:20|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1640667370000|2021-12-28 04:56:10|636.52|633.72|636.52|633.72|636.52|633.72|636.42|633.62|0
1640667390000|2021-12-28 04:56:30|636.42|633.62|636.42|633.62|636.42|633.62|636.42|633.62|0
1640667400000|2021-12-28 04:56:40|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1640667420000|2021-12-28 04:57:00|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1640667430000|2021-12-28 04:57:10|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1640667440000|2021-12-28 04:57:20|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1640667500000|2021-12-28 04:58:20|636.13|633.33|636.32|633.52|636.32|633.52|636.13|633.33|0
1640667510000|2021-12-28 04:58:30|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1640667550000|2021-12-28 04:59:10|636.22|633.42|636.13|633.33|636.22|633.42|636.13|633.33|0
1640667600000|2021-12-28 05:00:00|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1640667630000|2021-12-28 05:00:30|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1640667660000|2021-12-28 05:01:00|636.03|633.23|635.93|633.13|636.03|633.23|635.93|633.13|0
1640667710000|2021-12-28 05:01:50|635.74|632.94|635.74|632.94|635.74|632.94|635.74|632.94|0
1640667730000|2021-12-28 05:02:10|635.55|632.75|635.55|632.75|635.55|632.75|635.55|632.75|0
1640667790000|2021-12-28 05:03:10|635.54|632.74|635.54|632.74|635.54|632.74|635.54|632.74|0
1640667820000|2021-12-28 05:03:40|635.74|632.94|635.74|632.94|635.74|632.94|635.74|632.94|0
1640667880000|2021-12-28 05:04:40|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1640667890000|2021-12-28 05:04:50|635.83|633.03|635.93|633.13|635.93|633.13|635.83|633.03|0
1640667900000|2021-12-28 05:05:00|635.74|632.94|635.74|632.94|635.74|632.94|635.74|632.94|0
1640667910000|2021-12-28 05:05:10|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1640667960000|2021-12-28 05:06:00|635.74|632.94|636.13|633.33|636.13|633.33|635.74|632.94|0
1640667970000|2021-12-28 05:06:10|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1640668000000|2021-12-28 05:06:40|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1640668010000|2021-12-28 05:06:50|636.02|633.22|635.93|633.13|636.02|633.22|635.93|633.13|0
1640668020000|2021-12-28 05:07:00|636.13|633.33|635.93|633.13|636.13|633.33|635.93|633.13|0
1640668030000|2021-12-28 05:07:10|635.74|632.94|635.74|632.94|635.74|632.94|635.74|632.94|0
1640668040000|2021-12-28 05:07:20|635.83|633.03|635.74|632.94|635.83|633.03|635.74|632.94|0
1640668050000|2021-12-28 05:07:30|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1640668060000|2021-12-28 05:07:40|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1640668070000|2021-12-28 05:07:50|636.12|633.32|635.93|633.13|636.12|633.32|635.93|633.13|0
1640668210000|2021-12-28 05:10:10|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1640668260000|2021-12-28 05:11:00|636.22|633.42|636.22|633.42|636.32|633.52|636.22|633.42|0
1640668270000|2021-12-28 05:11:10|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1640668290000|2021-12-28 05:11:30|636.51|633.71|636.51|633.71|636.51|633.71|636.51|633.71|0
1640668300000|2021-12-28 05:11:40|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1640668310000|2021-12-28 05:11:50|636.51|633.71|636.51|633.71|636.51|633.71|636.51|633.71|0
1640668320000|2021-12-28 05:12:00|636.71|633.91|636.7|633.9|636.71|633.91|636.7|633.9|0
1640668340000|2021-12-28 05:12:20|636.9|634.1|636.9|634.1|636.9|634.1|636.9|634.1|0
1640668370000|2021-12-28 05:12:50|636.7|633.9|636.7|633.9|636.7|633.9|636.7|633.9|0
1640668380000|2021-12-28 05:13:00|636.51|633.71|636.51|633.71|636.51|633.71|636.51|633.71|0
1640668390000|2021-12-28 05:13:10|636.7|633.9|636.7|633.9|636.7|633.9|636.51|633.71|0
1640668400000|2021-12-28 05:13:20|636.6|633.8|636.7|633.9|636.7|633.9|636.6|633.8|0
1640668450000|2021-12-28 05:14:10|636.6|633.8|636.7|633.9|636.7|633.9|636.6|633.8|0
1640668460000|2021-12-28 05:14:20|636.51|633.71|636.6|633.8|636.6|633.8|636.51|633.71|0
1640668480000|2021-12-28 05:14:40|636.7|633.9|636.7|633.9|636.7|633.9|636.7|633.9|0
1640668550000|2021-12-28 05:15:50|636.8|634|636.8|634|636.8|634|636.8|634|0
1640668560000|2021-12-28 05:16:00|636.7|633.9|636.7|633.9|636.8|634|636.7|633.9|0
1640668600000|2021-12-28 05:16:40|636.51|633.71|636.51|633.71|636.6|633.8|636.51|633.71|0
1640668610000|2021-12-28 05:16:50|636.7|633.9|636.51|633.71|636.7|633.9|636.51|633.71|0
1640668620000|2021-12-28 05:17:00|636.6|633.8|636.7|633.9|636.7|633.9|636.6|633.8|0
1640668650000|2021-12-28 05:17:30|636.51|633.71|636.51|633.71|636.51|633.71|636.51|633.71|0
1640668690000|2021-12-28 05:18:10|636.31|633.51|636.51|633.71|636.51|633.71|636.31|633.51|0
1640668740000|2021-12-28 05:19:00|636.7|633.9|636.51|633.71|636.7|633.9|636.51|633.71|0
1640668770000|2021-12-28 05:19:30|636.41|633.61|636.41|633.61|636.41|633.61|636.41|633.61|0
1640668780000|2021-12-28 05:19:40|636.51|633.71|636.51|633.71|636.51|633.71|636.51|633.71|0
1640668800000|2021-12-28 05:20:00|636.6|633.8|636.6|633.8|636.6|633.8|636.6|633.8|0
1640668810000|2021-12-28 05:20:10|636.7|633.9|636.6|633.8|636.7|633.9|636.6|633.8|0
1640668820000|2021-12-28 05:20:20|636.51|633.71|636.51|633.71|636.51|633.71|636.51|633.71|0
1640668840000|2021-12-28 05:20:40|636.6|633.8|636.6|633.8|636.6|633.8|636.6|633.8|0
1640668850000|2021-12-28 05:20:50|636.51|633.71|636.6|633.8|636.7|633.9|636.51|633.71|0
1640668860000|2021-12-28 05:21:00|636.51|633.71|636.51|633.71|636.51|633.71|636.51|633.71|0
1640668940000|2021-12-28 05:22:20|636.7|633.9|636.7|633.9|636.7|633.9|636.7|633.9|0
1640668960000|2021-12-28 05:22:40|636.51|633.71|636.51|633.71|636.7|633.9|636.51|633.71|0
1640668970000|2021-12-28 05:22:50|636.6|633.8|636.51|633.71|636.6|633.8|636.51|633.71|0
1640668990000|2021-12-28 05:23:10|636.31|633.51|636.51|633.71|636.51|633.71|636.31|633.51|0
1640669000000|2021-12-28 05:23:20|636.31|633.51|636.31|633.51|636.51|633.71|636.31|633.51|0
1640669040000|2021-12-28 05:24:00|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640669050000|2021-12-28 05:24:10|636.12|633.32|636.31|633.51|636.31|633.51|636.12|633.32|0
1640669110000|2021-12-28 05:25:10|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1640669120000|2021-12-28 05:25:20|636.31|633.51|636.31|633.51|636.31|633.51|636.31|633.51|0
1640669140000|2021-12-28 05:25:40|636.4|633.6|636.4|633.6|636.4|633.6|636.4|633.6|0
1640669150000|2021-12-28 05:25:50|636.5|633.7|636.31|633.51|636.5|633.7|636.31|633.51|0
1640669200000|2021-12-28 05:26:40|636.12|633.32|636.12|633.32|636.31|633.51|636.12|633.32|0
1640669220000|2021-12-28 05:27:00|636.31|633.51|636.31|633.51|636.31|633.51|636.12|633.32|0
1640669230000|2021-12-28 05:27:10|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1640669250000|2021-12-28 05:27:30|636.11|633.31|636.11|633.31|636.11|633.31|636.11|633.31|0
1640669260000|2021-12-28 05:27:40|635.92|633.12|636.11|633.31|636.11|633.31|635.92|633.12|0
1640669300000|2021-12-28 05:28:20|636.31|633.51|636.31|633.51|636.31|633.51|636.31|633.51|0
1640669310000|2021-12-28 05:28:30|636.11|633.31|636.11|633.31|636.11|633.31|636.11|633.31|0
1640669320000|2021-12-28 05:28:40|636.21|633.41|636.11|633.31|636.31|633.51|636.11|633.31|0
1640669330000|2021-12-28 05:28:50|636.01|633.21|636.01|633.21|636.11|633.31|636.01|633.21|0
1640669340000|2021-12-28 05:29:00|636.11|633.31|636.31|633.51|636.31|633.51|636.11|633.31|0
1640669410000|2021-12-28 05:30:10|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640669420000|2021-12-28 05:30:20|636.31|633.51|636.31|633.51|636.31|633.51|636.21|633.41|0
1640669490000|2021-12-28 05:31:30|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640669500000|2021-12-28 05:31:40|636.11|633.31|636.11|633.31|636.11|633.31|636.11|633.31|0
1640669520000|2021-12-28 05:32:00|636.31|633.51|636.31|633.51|636.31|633.51|636.31|633.51|0
1640669580000|2021-12-28 05:33:00|636.4|633.6|636.31|633.51|636.4|633.6|636.31|633.51|0
1640669610000|2021-12-28 05:33:30|636.4|633.6|636.4|633.6|636.4|633.6|636.4|633.6|0
1640669620000|2021-12-28 05:33:40|636.31|633.51|636.4|633.6|636.4|633.6|636.31|633.51|0
1640669630000|2021-12-28 05:33:50|636.31|633.51|636.31|633.51|636.31|633.51|636.31|633.51|0
1640669640000|2021-12-28 05:34:00|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1640669650000|2021-12-28 05:34:10|636.31|633.51|636.31|633.51|636.31|633.51|636.31|633.51|0
1640669660000|2021-12-28 05:34:20|636.4|633.6|636.5|633.7|636.5|633.7|636.4|633.6|0
1640669670000|2021-12-28 05:34:30|636.4|633.6|636.4|633.6|636.4|633.6|636.4|633.6|0
1640669680000|2021-12-28 05:34:40|636.31|633.51|636.31|633.51|636.4|633.6|636.31|633.51|0
1640669690000|2021-12-28 05:34:50|636.4|633.6|636.5|633.7|636.5|633.7|636.4|633.6|0
1640669700000|2021-12-28 05:35:00|636.4|633.6|636.5|633.7|636.5|633.7|636.4|633.6|0
1640669710000|2021-12-28 05:35:10|636.69|633.89|636.69|633.89|636.69|633.89|636.69|633.89|0
1640669760000|2021-12-28 05:36:00|636.89|634.09|636.89|634.09|636.89|634.09|636.89|634.09|0
1640669770000|2021-12-28 05:36:10|636.79|633.99|636.79|633.99|636.89|634.09|636.79|633.99|0
1640669780000|2021-12-28 05:36:20|636.89|634.09|636.89|634.09|636.89|634.09|636.89|634.09|0
1640669800000|2021-12-28 05:36:40|637.08|634.28|637.08|634.28|637.08|634.28|637.08|634.28|0
1640669810000|2021-12-28 05:36:50|637.28|634.48|637.28|634.48|637.28|634.48|637.28|634.48|0
1640669820000|2021-12-28 05:37:00|637.47|634.67|637.28|634.48|637.47|634.67|637.28|634.48|0
1640669840000|2021-12-28 05:37:20|637.27|634.47|637.27|634.47|637.27|634.47|637.27|634.47|0
1640669850000|2021-12-28 05:37:30|637.37|634.57|637.37|634.57|637.37|634.57|637.37|634.57|0
1640669860000|2021-12-28 05:37:40|637.47|634.67|637.66|634.86|637.66|634.86|637.47|634.67|0
1640669870000|2021-12-28 05:37:50|637.56|634.76|637.66|634.86|637.66|634.86|637.56|634.76|0
1640669880000|2021-12-28 05:38:00|637.47|634.67|637.47|634.67|637.47|634.67|637.47|634.67|0
1640669890000|2021-12-28 05:38:10|637.27|634.47|637.27|634.47|637.27|634.47|637.27|634.47|0
1640669900000|2021-12-28 05:38:20|637.47|634.67|637.37|634.57|637.47|634.67|637.27|634.47|0
1640669910000|2021-12-28 05:38:30|637.66|634.86|637.66|634.86|637.66|634.86|637.66|634.86|0
1640669920000|2021-12-28 05:38:40|637.47|634.67|637.66|634.86|637.66|634.86|637.47|634.67|0
1640669930000|2021-12-28 05:38:50|637.56|634.76|637.66|634.86|637.66|634.86|637.56|634.76|0
1640670000000|2021-12-28 05:40:00|637.76|634.96|637.76|634.96|637.76|634.96|637.66|634.86|0
1640670010000|2021-12-28 05:40:10|637.66|634.86|637.66|634.86|637.66|634.86|637.66|634.86|0
1640670020000|2021-12-28 05:40:20|637.86|635.06|637.76|634.96|637.86|635.06|637.76|634.96|0
1640670030000|2021-12-28 05:40:30|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1640670040000|2021-12-28 05:40:40|637.66|634.86|637.66|634.86|637.66|634.86|637.66|634.86|0
1640670090000|2021-12-28 05:41:30|637.75|634.95|637.75|634.95|637.75|634.95|637.75|634.95|0
1640670100000|2021-12-28 05:41:40|637.66|634.86|637.66|634.86|637.66|634.86|637.66|634.86|0
1640670210000|2021-12-28 05:43:30|637.85|635.05|637.66|634.86|637.85|635.05|637.66|634.86|0
1640670250000|2021-12-28 05:44:10|637.47|634.67|637.47|634.67|637.47|634.67|637.47|634.67|0
1640670300000|2021-12-28 05:45:00|637.66|634.86|637.47|634.67|637.66|634.86|637.47|634.67|0
1640670310000|2021-12-28 05:45:10|637.56|634.76|637.66|634.86|637.66|634.86|637.56|634.76|0
1640670340000|2021-12-28 05:45:40|637.85|635.05|637.85|635.05|637.85|635.05|637.85|635.05|0
1640670380000|2021-12-28 05:46:20|637.75|634.95|637.75|634.95|637.75|634.95|637.75|634.95|0
1640670390000|2021-12-28 05:46:30|637.66|634.86|637.66|634.86|637.66|634.86|637.66|634.86|0
1640670480000|2021-12-28 05:48:00|637.85|635.05|637.85|635.05|637.85|635.05|637.85|635.05|0
1640670490000|2021-12-28 05:48:10|637.75|634.95|637.75|634.95|637.75|634.95|637.75|634.95|0
1640670500000|2021-12-28 05:48:20|637.66|634.86|637.66|634.86|637.66|634.86|637.66|634.86|0
1640670540000|2021-12-28 05:49:00|637.85|635.05|637.85|635.05|637.85|635.05|637.85|635.05|0
1640670560000|2021-12-28 05:49:20|638.05|635.25|638.05|635.25|638.05|635.25|638.05|635.25|0
1640670580000|2021-12-28 05:49:40|637.85|635.05|637.94|635.14|637.94|635.14|637.85|635.05|0
1640670590000|2021-12-28 05:49:50|637.85|635.05|638.05|635.25|638.05|635.25|637.85|635.05|0
1640670630000|2021-12-28 05:50:30|638.24|635.44|638.24|635.44|638.24|635.44|638.24|635.44|0
1640670710000|2021-12-28 05:51:50|638.33|635.53|638.43|635.63|638.43|635.63|638.33|635.53|0
1640670720000|2021-12-28 05:52:00|638.24|635.44|638.33|635.53|638.33|635.53|638.24|635.44|0
1640670730000|2021-12-28 05:52:10|638.43|635.63|638.43|635.63|638.43|635.63|638.43|635.63|0
1640670770000|2021-12-28 05:52:50|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640670800000|2021-12-28 05:53:20|638.43|635.63|638.63|635.83|638.63|635.83|638.43|635.63|0
1640670890000|2021-12-28 05:54:50|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640670960000|2021-12-28 05:56:00|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640671000000|2021-12-28 05:56:40|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640671020000|2021-12-28 05:57:00|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640671030000|2021-12-28 05:57:10|638.72|635.92|638.72|635.92|638.72|635.92|638.72|635.92|0
1640671040000|2021-12-28 05:57:20|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640671060000|2021-12-28 05:57:40|638.91|636.11|638.91|636.11|638.91|636.11|638.82|636.02|0
1640671070000|2021-12-28 05:57:50|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640671130000|2021-12-28 05:58:50|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1640671140000|2021-12-28 05:59:00|639.21|636.41|639.01|636.21|639.21|636.41|639.01|636.21|0
1640671160000|2021-12-28 05:59:20|639.11|636.31|639.21|636.41|639.21|636.41|639.01|636.21|0
1640671170000|2021-12-28 05:59:30|639.11|636.31|639.01|636.21|639.11|636.31|639.01|636.21|0
1640671200000|2021-12-28 06:00:00|639.4|636.6|638.82|636.02|639.4|636.6|638.62|635.82|0
1640671210000|2021-12-28 06:00:10|638.62|635.82|638.82|636.02|638.82|636.02|638.62|635.82|0
1640671220000|2021-12-28 06:00:20|638.62|635.82|638.43|635.63|638.62|635.82|638.43|635.63|0
1640671250000|2021-12-28 06:00:50|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640671260000|2021-12-28 06:01:00|638.52|635.72|638.43|635.63|638.52|635.72|638.43|635.63|0
1640671290000|2021-12-28 06:01:30|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640671300000|2021-12-28 06:01:40|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1640671310000|2021-12-28 06:01:50|638.62|635.82|638.82|636.02|638.82|636.02|638.62|635.82|0
1640671320000|2021-12-28 06:02:00|639.01|636.21|638.91|636.11|639.01|636.21|638.91|636.11|0
1640671330000|2021-12-28 06:02:10|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1640671340000|2021-12-28 06:02:20|639.1|636.3|639.1|636.3|639.1|636.3|639.1|636.3|0
1640671350000|2021-12-28 06:02:30|639.21|636.41|639.59|636.79|639.59|636.79|639.21|636.41|0
1640671370000|2021-12-28 06:02:50|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1640671380000|2021-12-28 06:03:00|639.59|636.79|639.79|636.99|639.79|636.99|639.59|636.79|0
1640671410000|2021-12-28 06:03:30|639.59|636.79|639.59|636.79|639.59|636.79|639.59|636.79|0
1640671420000|2021-12-28 06:03:40|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1640671440000|2021-12-28 06:04:00|639.59|636.79|639.59|636.79|639.69|636.89|639.59|636.79|0
1640671450000|2021-12-28 06:04:10|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1640671460000|2021-12-28 06:04:20|639.3|636.5|639.4|636.6|639.4|636.6|639.3|636.5|0
1640671470000|2021-12-28 06:04:30|639.2|636.4|639.2|636.4|639.2|636.4|639.2|636.4|0
1640671500000|2021-12-28 06:05:00|639.01|636.21|638.62|635.82|639.01|636.21|638.62|635.82|0
1640671510000|2021-12-28 06:05:10|638.52|635.72|638.43|635.63|638.52|635.72|638.43|635.63|0
1640671520000|2021-12-28 06:05:20|638.23|635.43|638.23|635.43|638.23|635.43|638.23|635.43|0
1640671540000|2021-12-28 06:05:40|638.04|635.24|638.13|635.33|638.23|635.43|638.04|635.24|0
1640671550000|2021-12-28 06:05:50|638.04|635.24|638.04|635.24|638.04|635.24|638.04|635.24|0
1640671560000|2021-12-28 06:06:00|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640671570000|2021-12-28 06:06:10|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640671580000|2021-12-28 06:06:20|638.04|635.24|638.04|635.24|638.04|635.24|638.04|635.24|0
1640671590000|2021-12-28 06:06:30|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640671600000|2021-12-28 06:06:40|637.65|634.85|637.65|634.85|637.74|634.94|637.65|634.85|0
1640671610000|2021-12-28 06:06:50|637.74|634.94|637.74|634.94|637.84|635.04|637.74|634.94|0
1640671620000|2021-12-28 06:07:00|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640671630000|2021-12-28 06:07:10|637.84|635.04|637.84|635.04|637.84|635.04|637.74|634.94|0
1640671640000|2021-12-28 06:07:20|637.65|634.85|637.45|634.65|637.65|634.85|637.45|634.65|0
1640671660000|2021-12-28 06:07:40|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1640671670000|2021-12-28 06:07:50|637.55|634.75|637.55|634.75|637.55|634.75|637.55|634.75|0
1640671680000|2021-12-28 06:08:00|637.45|634.65|637.65|634.85|637.65|634.85|637.45|634.65|0
1640671700000|2021-12-28 06:08:20|637.84|635.04|637.65|634.85|637.84|635.04|637.65|634.85|0
1640671730000|2021-12-28 06:08:50|637.45|634.65|637.65|634.85|637.65|634.85|637.45|634.65|0
1640671740000|2021-12-28 06:09:00|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640671770000|2021-12-28 06:09:30|637.55|634.75|637.45|634.65|637.55|634.75|637.45|634.65|0
1640671780000|2021-12-28 06:09:40|637.26|634.46|637.26|634.46|637.26|634.46|637.26|634.46|0
1640671800000|2021-12-28 06:10:00|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640671820000|2021-12-28 06:10:20|636.87|634.07|636.87|634.07|636.87|634.07|636.87|634.07|0
1640671830000|2021-12-28 06:10:30|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640671840000|2021-12-28 06:10:40|637.26|634.46|637.26|634.46|637.26|634.46|637.26|634.46|0
1640671890000|2021-12-28 06:11:30|637.45|634.65|637.45|634.65|637.45|634.65|637.35|634.55|0
1640671910000|2021-12-28 06:11:50|637.35|634.55|637.45|634.65|637.45|634.65|637.35|634.55|0
1640671920000|2021-12-28 06:12:00|637.26|634.46|637.26|634.46|637.26|634.46|637.26|634.46|0
1640671940000|2021-12-28 06:12:20|637.06|634.26|636.87|634.07|637.06|634.26|636.87|634.07|0
1640671950000|2021-12-28 06:12:30|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640671960000|2021-12-28 06:12:40|636.96|634.16|636.96|634.16|636.96|634.16|636.96|634.16|0
1640671970000|2021-12-28 06:12:50|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640672000000|2021-12-28 06:13:20|636.87|634.07|636.87|634.07|636.87|634.07|636.87|634.07|0
1640672080000|2021-12-28 06:14:40|636.67|633.87|636.67|633.87|636.67|633.87|636.67|633.87|0
1640672110000|2021-12-28 06:15:10|636.87|634.07|636.87|634.07|636.87|634.07|636.87|634.07|0
1640672120000|2021-12-28 06:15:20|637.06|634.26|637.06|634.26|637.06|634.26|637.06|634.26|0
1640672140000|2021-12-28 06:15:40|637.26|634.46|637.26|634.46|637.26|634.46|637.26|634.46|0
1640672150000|2021-12-28 06:15:50|637.45|634.65|637.26|634.46|637.45|634.65|637.26|634.46|0
1640672170000|2021-12-28 06:16:10|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640672210000|2021-12-28 06:16:50|637.54|634.74|637.64|634.84|637.64|634.84|637.54|634.74|0
1640672280000|2021-12-28 06:18:00|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640672290000|2021-12-28 06:18:10|637.74|634.94|637.64|634.84|637.74|634.94|637.64|634.84|0
1640672300000|2021-12-28 06:18:20|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640672340000|2021-12-28 06:19:00|638.03|635.23|638.03|635.23|638.03|635.23|638.03|635.23|0
1640672360000|2021-12-28 06:19:20|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640672370000|2021-12-28 06:19:30|637.54|634.74|637.54|634.74|637.54|634.74|637.54|634.74|0
1640672380000|2021-12-28 06:19:40|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640672390000|2021-12-28 06:19:50|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640672440000|2021-12-28 06:20:40|637.45|634.65|637.54|634.74|637.54|634.74|637.45|634.65|0
1640672450000|2021-12-28 06:20:50|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640672460000|2021-12-28 06:21:00|637.64|634.84|637.64|634.84|637.64|634.84|637.54|634.74|0
1640672490000|2021-12-28 06:21:30|637.84|635.04|637.84|635.04|637.84|635.04|637.84|635.04|0
1640672510000|2021-12-28 06:21:50|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640672520000|2021-12-28 06:22:00|637.73|634.93|637.73|634.93|637.73|634.93|637.73|634.93|0
1640672530000|2021-12-28 06:22:10|637.64|634.84|637.64|634.84|637.73|634.93|637.64|634.84|0
1640672560000|2021-12-28 06:22:40|637.54|634.74|637.54|634.74|637.54|634.74|637.54|634.74|0
1640672570000|2021-12-28 06:22:50|637.45|634.65|637.54|634.74|637.54|634.74|637.45|634.65|0
1640672580000|2021-12-28 06:23:00|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640672590000|2021-12-28 06:23:10|637.54|634.74|637.54|634.74|637.54|634.74|637.54|634.74|0
1640672600000|2021-12-28 06:23:20|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640672610000|2021-12-28 06:23:30|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640672620000|2021-12-28 06:23:40|637.64|634.84|637.54|634.74|637.64|634.84|637.54|634.74|0
1640672630000|2021-12-28 06:23:50|637.45|634.65|637.45|634.65|637.54|634.74|637.45|634.65|0
1640672650000|2021-12-28 06:24:10|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640672690000|2021-12-28 06:24:50|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640672710000|2021-12-28 06:25:10|637.54|634.74|637.54|634.74|637.54|634.74|637.45|634.65|0
1640672720000|2021-12-28 06:25:20|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640672740000|2021-12-28 06:25:40|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1640672750000|2021-12-28 06:25:50|637.54|634.74|637.54|634.74|637.54|634.74|637.54|634.74|0
1640672760000|2021-12-28 06:26:00|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640672770000|2021-12-28 06:26:10|637.73|634.93|637.73|634.93|637.73|634.93|637.73|634.93|0
1640672780000|2021-12-28 06:26:20|637.83|635.03|637.73|634.93|637.83|635.03|637.73|634.93|0
1640672790000|2021-12-28 06:26:30|637.83|635.03|637.83|635.03|637.83|635.03|637.83|635.03|0
1640672910000|2021-12-28 06:28:30|638.03|635.23|638.03|635.23|638.03|635.23|637.83|635.03|0
1640672930000|2021-12-28 06:28:50|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640672950000|2021-12-28 06:29:10|638.42|635.62|638.41|635.61|638.42|635.62|638.41|635.61|0
1640672960000|2021-12-28 06:29:20|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1640673000000|2021-12-28 06:30:00|638.8|636|638.8|636|638.8|636|638.8|636|0
1640673010000|2021-12-28 06:30:10|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1640673030000|2021-12-28 06:30:30|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640673050000|2021-12-28 06:30:50|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640673080000|2021-12-28 06:31:20|638.41|635.61|638.22|635.42|638.41|635.61|638.22|635.42|0
1640673110000|2021-12-28 06:31:50|638.31|635.51|638.41|635.61|638.41|635.61|638.31|635.51|0
1640673140000|2021-12-28 06:32:20|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640673160000|2021-12-28 06:32:40|638.02|635.22|638.02|635.22|638.02|635.22|638.02|635.22|0
1640673180000|2021-12-28 06:33:00|638.22|635.42|638.12|635.32|638.22|635.42|638.12|635.32|0
1640673190000|2021-12-28 06:33:10|638.22|635.42|638.12|635.32|638.22|635.42|638.02|635.22|0
1640673200000|2021-12-28 06:33:20|638.02|635.22|638.22|635.42|638.22|635.42|638.02|635.22|0
1640673210000|2021-12-28 06:33:30|638.02|635.22|638.12|635.32|638.12|635.32|638.02|635.22|0
1640673220000|2021-12-28 06:33:40|638.02|635.22|638.02|635.22|638.02|635.22|638.02|635.22|0
1640673230000|2021-12-28 06:33:50|638.12|635.32|638.12|635.32|638.12|635.32|638.12|635.32|0
1640673240000|2021-12-28 06:34:00|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640673250000|2021-12-28 06:34:10|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640673290000|2021-12-28 06:34:50|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1640673310000|2021-12-28 06:35:10|638.51|635.71|638.41|635.61|638.51|635.71|638.41|635.61|0
1640673320000|2021-12-28 06:35:20|638.51|635.71|638.51|635.71|638.51|635.71|638.41|635.61|0
1640673330000|2021-12-28 06:35:30|638.41|635.61|638.61|635.81|638.61|635.81|638.41|635.61|0
1640673340000|2021-12-28 06:35:40|638.51|635.71|638.51|635.71|638.51|635.71|638.51|635.71|0
1640673350000|2021-12-28 06:35:50|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1640673360000|2021-12-28 06:36:00|638.7|635.9|638.61|635.81|638.7|635.9|638.61|635.81|0
1640673370000|2021-12-28 06:36:10|638.7|635.9|638.8|636|638.8|636|638.7|635.9|0
1640673400000|2021-12-28 06:36:40|638.7|635.9|638.61|635.81|638.7|635.9|638.61|635.81|0
1640673450000|2021-12-28 06:37:30|638.7|635.9|638.61|635.81|638.7|635.9|638.61|635.81|0
1640673480000|2021-12-28 06:38:00|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640673500000|2021-12-28 06:38:20|638.41|635.61|638.31|635.51|638.41|635.61|638.31|635.51|0
1640673510000|2021-12-28 06:38:30|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640673540000|2021-12-28 06:39:00|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640673550000|2021-12-28 06:39:10|638.31|635.51|638.31|635.51|638.31|635.51|638.31|635.51|0
1640673560000|2021-12-28 06:39:20|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640673570000|2021-12-28 06:39:30|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640673580000|2021-12-28 06:39:40|638.31|635.51|638.31|635.51|638.31|635.51|638.31|635.51|0
1640673590000|2021-12-28 06:39:50|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640673600000|2021-12-28 06:40:00|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640673640000|2021-12-28 06:40:40|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1640673650000|2021-12-28 06:40:50|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640673670000|2021-12-28 06:41:10|638.5|635.7|638.6|635.8|638.6|635.8|638.5|635.7|0
1640673680000|2021-12-28 06:41:20|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1640673690000|2021-12-28 06:41:30|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640673700000|2021-12-28 06:41:40|638.31|635.51|638.41|635.61|638.41|635.61|638.31|635.51|0
1640673710000|2021-12-28 06:41:50|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640673720000|2021-12-28 06:42:00|638.41|635.61|638.5|635.7|638.5|635.7|638.41|635.61|0
1640673730000|2021-12-28 06:42:10|638.6|635.8|638.8|636|638.8|636|638.6|635.8|0
1640673740000|2021-12-28 06:42:20|638.6|635.8|638.7|635.9|638.7|635.9|638.6|635.8|0
1640673750000|2021-12-28 06:42:30|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640673760000|2021-12-28 06:42:40|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1640673770000|2021-12-28 06:42:50|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640673780000|2021-12-28 06:43:00|638.5|635.7|638.41|635.61|638.5|635.7|638.41|635.61|0
1640673790000|2021-12-28 06:43:10|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640673800000|2021-12-28 06:43:20|638.8|636|638.8|636|638.8|636|638.8|636|0
1640673810000|2021-12-28 06:43:30|638.6|635.8|638.7|635.9|638.7|635.9|638.6|635.8|0
1640673820000|2021-12-28 06:43:40|638.8|636|638.8|636|638.8|636|638.8|636|0
1640673830000|2021-12-28 06:43:50|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640673840000|2021-12-28 06:44:00|638.7|635.9|638.6|635.8|638.7|635.9|638.6|635.8|0
1640673850000|2021-12-28 06:44:10|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1640673860000|2021-12-28 06:44:20|638.41|635.61|638.6|635.8|638.6|635.8|638.41|635.61|0
1640673890000|2021-12-28 06:44:50|638.69|635.89|638.8|636|638.8|636|638.69|635.89|0
1640673950000|2021-12-28 06:45:50|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640673980000|2021-12-28 06:46:20|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640674020000|2021-12-28 06:47:00|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640674030000|2021-12-28 06:47:10|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640674040000|2021-12-28 06:47:20|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1640674050000|2021-12-28 06:47:30|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640674080000|2021-12-28 06:48:00|638.21|635.41|638.3|635.5|638.3|635.5|638.21|635.41|0
1640674090000|2021-12-28 06:48:10|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1640674120000|2021-12-28 06:48:40|638.3|635.5|638.3|635.5|638.3|635.5|638.3|635.5|0
1640674130000|2021-12-28 06:48:50|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1640674140000|2021-12-28 06:49:00|638.41|635.61|638.3|635.5|638.41|635.61|638.3|635.5|0
1640674170000|2021-12-28 06:49:30|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1640674180000|2021-12-28 06:49:40|638.3|635.5|638.21|635.41|638.4|635.6|638.21|635.41|0
1640674200000|2021-12-28 06:50:00|638.5|635.7|638.6|635.8|638.6|635.8|638.4|635.6|0
1640674210000|2021-12-28 06:50:10|638.5|635.7|638.6|635.8|638.6|635.8|638.5|635.7|0
1640674230000|2021-12-28 06:50:30|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1640674240000|2021-12-28 06:50:40|638.4|635.6|638.5|635.7|638.5|635.7|638.4|635.6|0
1640674250000|2021-12-28 06:50:50|638.4|635.6|638.4|635.6|638.4|635.6|638.4|635.6|0
1640674300000|2021-12-28 06:51:40|638.6|635.8|638.6|635.8|638.6|635.8|638.6|635.8|0
1640674310000|2021-12-28 06:51:50|638.69|635.89|638.6|635.8|638.79|635.99|638.6|635.8|0
1640674330000|2021-12-28 06:52:10|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1640674350000|2021-12-28 06:52:30|638.4|635.6|638.4|635.6|638.4|635.6|638.4|635.6|0
1640674380000|2021-12-28 06:53:00|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1640674390000|2021-12-28 06:53:10|638.11|635.31|638.11|635.31|638.11|635.31|638.11|635.31|0
1640674400000|2021-12-28 06:53:20|638.01|635.21|638.21|635.41|638.21|635.41|638.01|635.21|0
1640674410000|2021-12-28 06:53:30|638.11|635.31|638.01|635.21|638.11|635.31|638.01|635.21|0
1640674420000|2021-12-28 06:53:40|637.91|635.11|638.01|635.21|638.01|635.21|637.91|635.11|0
1640674440000|2021-12-28 06:54:00|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1640674450000|2021-12-28 06:54:10|638.11|635.31|638.11|635.31|638.11|635.31|638.11|635.31|0
1640674460000|2021-12-28 06:54:20|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1640674500000|2021-12-28 06:55:00|638.11|635.31|638.11|635.31|638.11|635.31|638.11|635.31|0
1640674510000|2021-12-28 06:55:10|638.21|635.41|638.11|635.31|638.21|635.41|638.11|635.31|0
1640674530000|2021-12-28 06:55:30|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1640674540000|2021-12-28 06:55:40|638.11|635.31|638.11|635.31|638.11|635.31|638.11|635.31|0
1640674550000|2021-12-28 06:55:50|638.01|635.21|638.01|635.21|638.01|635.21|638.01|635.21|0
1640674620000|2021-12-28 06:57:00|638.21|635.41|638.01|635.21|638.21|635.41|638.01|635.21|0
1640674650000|2021-12-28 06:57:30|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1640674660000|2021-12-28 06:57:40|638.4|635.6|638.6|635.8|638.6|635.8|638.4|635.6|0
1640674670000|2021-12-28 06:57:50|638.49|635.69|638.6|635.8|638.6|635.8|638.49|635.69|0
1640674700000|2021-12-28 06:58:20|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1640674720000|2021-12-28 06:58:40|638.79|635.99|638.79|635.99|638.79|635.99|638.79|635.99|0
1640674730000|2021-12-28 06:58:50|638.98|636.18|638.98|636.18|638.98|636.18|638.98|636.18|0
1640674740000|2021-12-28 06:59:00|639.37|636.57|639.37|636.57|639.37|636.57|639.37|636.57|0
1640674780000|2021-12-28 06:59:40|639.27|636.47|639.18|636.38|639.37|636.57|639.18|636.38|0
1640674800000|2021-12-28 07:00:00|639.08|636.28|639.37|636.57|639.37|636.57|639.08|636.28|0
1640674810000|2021-12-28 07:00:10|639.57|636.77|639.57|636.77|639.57|636.77|639.57|636.77|0
1640674820000|2021-12-28 07:00:20|639.47|636.67|639.37|636.57|639.47|636.67|639.37|636.57|0
1640674830000|2021-12-28 07:00:30|639.18|636.38|638.79|635.99|639.18|636.38|638.79|635.99|0
1640674850000|2021-12-28 07:00:50|638.59|635.79|638.79|635.99|638.79|635.99|638.59|635.79|0
1640674860000|2021-12-28 07:01:00|638.59|635.79|638.79|635.99|638.79|635.99|638.59|635.79|0
1640674880000|2021-12-28 07:01:20|638.59|635.79|638.49|635.69|638.59|635.79|638.49|635.69|0
1640674890000|2021-12-28 07:01:30|638.59|635.79|638.59|635.79|638.59|635.79|638.4|635.6|0
1640674910000|2021-12-28 07:01:50|638.4|635.6|638.59|635.79|638.59|635.79|638.4|635.6|0
1640674940000|2021-12-28 07:02:20|638.4|635.6|638.2|635.4|638.4|635.6|638.2|635.4|0
1640674950000|2021-12-28 07:02:30|638.01|635.21|638.01|635.21|638.01|635.21|638.01|635.21|0
1640674970000|2021-12-28 07:02:50|638.2|635.4|638.1|635.3|638.2|635.4|638.1|635.3|0
1640674980000|2021-12-28 07:03:00|638.01|635.21|638.1|635.3|638.1|635.3|638.01|635.21|0
1640674990000|2021-12-28 07:03:10|638.01|635.21|637.62|634.82|638.01|635.21|637.62|634.82|0
1640675000000|2021-12-28 07:03:20|637.82|635.02|637.82|635.02|637.82|635.02|637.82|635.02|0
1640675010000|2021-12-28 07:03:30|637.71|634.91|637.62|634.82|637.71|634.91|637.62|634.82|0
1640675050000|2021-12-28 07:04:10|637.81|635.01|637.62|634.82|637.81|635.01|637.62|634.82|0
1640675080000|2021-12-28 07:04:40|637.52|634.72|637.43|634.63|637.52|634.72|637.43|634.63|0
1640675090000|2021-12-28 07:04:50|637.62|634.82|637.62|634.82|637.62|634.82|637.62|634.82|0
1640675100000|2021-12-28 07:05:00|637.43|634.63|637.43|634.63|637.43|634.63|637.43|634.63|0
1640675110000|2021-12-28 07:05:10|637.62|634.82|637.62|634.82|637.62|634.82|637.62|634.82|0
1640675130000|2021-12-28 07:05:30|637.81|635.01|637.81|635.01|637.81|635.01|637.81|635.01|0
1640675140000|2021-12-28 07:05:40|637.62|634.82|637.71|634.91|637.71|634.91|637.62|634.82|0
1640675150000|2021-12-28 07:05:50|637.81|635.01|637.81|635.01|637.81|635.01|637.81|635.01|0
1640675180000|2021-12-28 07:06:20|637.62|634.82|637.62|634.82|637.62|634.82|637.62|634.82|0
1640675190000|2021-12-28 07:06:30|637.81|635.01|637.62|634.82|637.81|635.01|637.62|634.82|0
1640675240000|2021-12-28 07:07:20|637.52|634.72|637.42|634.62|637.52|634.72|637.42|634.62|0
1640675250000|2021-12-28 07:07:30|637.32|634.52|637.23|634.43|637.42|634.62|637.23|634.43|0
1640675260000|2021-12-28 07:07:40|637.32|634.52|637.42|634.62|637.42|634.62|637.32|634.52|0
1640675270000|2021-12-28 07:07:50|637.62|634.82|637.62|634.82|637.62|634.82|637.62|634.82|0
1640675290000|2021-12-28 07:08:10|637.81|635.01|637.91|635.11|637.91|635.11|637.81|635.01|0
1640675300000|2021-12-28 07:08:20|637.81|635.01|637.81|635.01|637.81|635.01|637.81|635.01|0
1640675310000|2021-12-28 07:08:30|638.01|635.21|638.01|635.21|638.01|635.21|638.01|635.21|0
1640675340000|2021-12-28 07:09:00|638.1|635.3|638.2|635.4|638.2|635.4|638.1|635.3|0
1640675360000|2021-12-28 07:09:20|638.01|635.21|638.2|635.4|638.2|635.4|638.01|635.21|0
1640675380000|2021-12-28 07:09:40|638.4|635.6|638.39|635.59|638.4|635.6|638.39|635.59|0
1640675390000|2021-12-28 07:09:50|638.2|635.4|638.2|635.4|638.2|635.4|638.2|635.4|0
1640675400000|2021-12-28 07:10:00|638.1|635.3|638.1|635.3|638.2|635.4|638.1|635.3|0
1640675410000|2021-12-28 07:10:10|638.2|635.4|638.01|635.21|638.2|635.4|638.01|635.21|0
1640675420000|2021-12-28 07:10:20|638.2|635.4|638.2|635.4|638.2|635.4|638.2|635.4|0
1640675430000|2021-12-28 07:10:30|638.29|635.49|638.01|635.21|638.29|635.49|638.01|635.21|0
1640675440000|2021-12-28 07:10:40|637.81|635.01|638.2|635.4|638.2|635.4|637.81|635.01|0
1640675450000|2021-12-28 07:10:50|638.01|635.21|638.39|635.59|638.39|635.59|638.01|635.21|0
1640675460000|2021-12-28 07:11:00|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1640675480000|2021-12-28 07:11:20|638.78|635.98|638.78|635.98|638.78|635.98|638.78|635.98|0
1640675490000|2021-12-28 07:11:30|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1640675540000|2021-12-28 07:12:20|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1640675570000|2021-12-28 07:12:50|638.2|635.4|638.29|635.49|638.29|635.49|638.2|635.4|0
1640675580000|2021-12-28 07:13:00|638.2|635.4|638.2|635.4|638.2|635.4|638.2|635.4|0
1640675620000|2021-12-28 07:13:40|638|635.2|638.2|635.4|638.2|635.4|638|635.2|0
1640675630000|2021-12-28 07:13:50|638.1|635.3|638.1|635.3|638.1|635.3|638.1|635.3|0
1640675640000|2021-12-28 07:14:00|638|635.2|638|635.2|638|635.2|638|635.2|0
1640675670000|2021-12-28 07:14:30|637.9|635.1|637.81|635.01|637.9|635.1|637.81|635.01|0
1640675700000|2021-12-28 07:15:00|638|635.2|638|635.2|638|635.2|638|635.2|0
1640675710000|2021-12-28 07:15:10|638.2|635.4|638.2|635.4|638.2|635.4|638.2|635.4|0
1640675720000|2021-12-28 07:15:20|638.1|635.3|638.2|635.4|638.2|635.4|638.1|635.3|0
1640675730000|2021-12-28 07:15:30|638.1|635.3|638.2|635.4|638.2|635.4|638.1|635.3|0
1640675750000|2021-12-28 07:15:50|638|635.2|638|635.2|638|635.2|638|635.2|0
1640675760000|2021-12-28 07:16:00|637.9|635.1|638|635.2|638|635.2|637.81|635.01|0
1640675770000|2021-12-28 07:16:10|637.9|635.1|637.81|635.01|637.9|635.1|637.81|635.01|0
1640675780000|2021-12-28 07:16:20|637.9|635.1|638|635.2|638|635.2|637.9|635.1|0
1640675810000|2021-12-28 07:16:50|637.81|635.01|638|635.2|638|635.2|637.81|635.01|0
1640675820000|2021-12-28 07:17:00|637.9|635.1|637.81|635.01|637.9|635.1|637.81|635.01|0
1640675830000|2021-12-28 07:17:10|638|635.2|638|635.2|638|635.2|637.9|635.1|0
1640675840000|2021-12-28 07:17:20|637.9|635.1|637.9|635.1|638|635.2|637.9|635.1|0
1640675850000|2021-12-28 07:17:30|638|635.2|638|635.2|638|635.2|638|635.2|0
1640675900000|2021-12-28 07:18:20|637.9|635.1|638|635.2|638|635.2|637.9|635.1|0
1640675920000|2021-12-28 07:18:40|638.2|635.4|638.2|635.4|638.2|635.4|638.2|635.4|0
1640675950000|2021-12-28 07:19:10|638|635.2|638.09|635.29|638.09|635.29|638|635.2|0
1640675960000|2021-12-28 07:19:20|638|635.2|638.09|635.29|638.2|635.4|638|635.2|0
1640675970000|2021-12-28 07:19:30|638.2|635.4|638.09|635.29|638.2|635.4|638.09|635.29|0
1640675980000|2021-12-28 07:19:40|638|635.2|637.9|635.1|638|635.2|637.9|635.1|0
1640676000000|2021-12-28 07:20:00|638|635.2|638|635.2|638|635.2|638|635.2|0
1640676030000|2021-12-28 07:20:30|637.9|635.1|637.9|635.1|637.9|635.1|637.9|635.1|0
1640676040000|2021-12-28 07:20:40|638|635.2|638|635.2|638|635.2|638|635.2|0
1640676050000|2021-12-28 07:20:50|637.9|635.1|638|635.2|638|635.2|637.9|635.1|0
1640676060000|2021-12-28 07:21:00|637.81|635.01|637.81|635.01|638|635.2|637.81|635.01|0
1640676080000|2021-12-28 07:21:20|637.71|634.91|637.81|635.01|637.81|635.01|637.71|634.91|0
1640676090000|2021-12-28 07:21:30|637.71|634.91|637.71|634.91|637.71|634.91|637.71|634.91|0
1640676100000|2021-12-28 07:21:40|637.61|634.81|637.81|635.01|637.81|635.01|637.61|634.81|0
1640676120000|2021-12-28 07:22:00|637.7|634.9|637.7|634.9|637.7|634.9|637.61|634.81|0
1640676130000|2021-12-28 07:22:10|637.81|635.01|637.61|634.81|637.81|635.01|637.61|634.81|0
1640676200000|2021-12-28 07:23:20|637.42|634.62|637.42|634.62|637.42|634.62|637.42|634.62|0
1640676210000|2021-12-28 07:23:30|637.61|634.81|637.61|634.81|637.61|634.81|637.61|634.81|0
1640676220000|2021-12-28 07:23:40|637.7|634.9|637.7|634.9|637.7|634.9|637.7|634.9|0
1640676230000|2021-12-28 07:23:50|637.81|635.01|637.7|634.9|637.81|635.01|637.7|634.9|0
1640676240000|2021-12-28 07:24:00|637.61|634.81|637.61|634.81|637.61|634.81|637.61|634.81|0
1640676250000|2021-12-28 07:24:10|637.8|635|637.8|635|637.8|635|637.8|635|0
1640676270000|2021-12-28 07:24:30|637.7|634.9|637.61|634.81|637.7|634.9|637.61|634.81|0
1640676280000|2021-12-28 07:24:40|637.51|634.71|637.51|634.71|637.51|634.71|637.51|634.71|0
1640676290000|2021-12-28 07:24:50|637.42|634.62|637.42|634.62|637.42|634.62|637.42|634.62|0
1640676300000|2021-12-28 07:25:00|637.51|634.71|637.42|634.62|637.51|634.71|637.42|634.62|0
1640676310000|2021-12-28 07:25:10|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1640676320000|2021-12-28 07:25:20|637.42|634.62|637.42|634.62|637.42|634.62|637.42|634.62|0
1640676360000|2021-12-28 07:26:00|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1640676380000|2021-12-28 07:26:20|637.12|634.32|637.12|634.32|637.12|634.32|637.12|634.32|0
1640676390000|2021-12-28 07:26:30|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1640676410000|2021-12-28 07:26:50|637.31|634.51|637.42|634.62|637.42|634.62|637.31|634.51|0
1640676420000|2021-12-28 07:27:00|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1640676430000|2021-12-28 07:27:10|637.12|634.32|637.12|634.32|637.22|634.42|637.12|634.32|0
1640676440000|2021-12-28 07:27:20|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1640676450000|2021-12-28 07:27:30|637.12|634.32|637.22|634.42|637.22|634.42|637.12|634.32|0
1640676480000|2021-12-28 07:28:00|637.41|634.61|637.22|634.42|637.41|634.61|637.22|634.42|0
1640676490000|2021-12-28 07:28:10|637.41|634.61|637.41|634.61|637.41|634.61|637.41|634.61|0
1640676500000|2021-12-28 07:28:20|637.31|634.51|637.31|634.51|637.31|634.51|637.31|634.51|0
1640676510000|2021-12-28 07:28:30|637.22|634.42|637.03|634.23|637.22|634.42|637.03|634.23|0
1640676520000|2021-12-28 07:28:40|637.12|634.32|637.03|634.23|637.12|634.32|637.03|634.23|0
1640676530000|2021-12-28 07:28:50|637.12|634.32|637.22|634.42|637.22|634.42|637.12|634.32|0
1640676540000|2021-12-28 07:29:00|637.03|634.23|637.12|634.32|637.12|634.32|637.03|634.23|0
1640676550000|2021-12-28 07:29:10|637.03|634.23|637.03|634.23|637.03|634.23|637.03|634.23|0
1640676560000|2021-12-28 07:29:20|637.12|634.32|637.03|634.23|637.12|634.32|637.03|634.23|0
1640676610000|2021-12-28 07:30:10|636.83|634.03|636.92|634.12|636.92|634.12|636.83|634.03|0
1640676620000|2021-12-28 07:30:20|636.83|634.03|636.83|634.03|636.83|634.03|636.83|634.03|0
1640676660000|2021-12-28 07:31:00|636.92|634.12|636.92|634.12|636.92|634.12|636.92|634.12|0
1640676670000|2021-12-28 07:31:10|636.83|634.03|637.02|634.22|637.02|634.22|636.83|634.03|0
1640676680000|2021-12-28 07:31:20|636.83|634.03|636.83|634.03|636.83|634.03|636.83|634.03|0
1640676720000|2021-12-28 07:32:00|636.73|633.93|636.64|633.84|636.73|633.93|636.64|633.84|0
1640676730000|2021-12-28 07:32:10|636.44|633.64|636.44|633.64|636.44|633.64|636.44|633.64|0
1640676750000|2021-12-28 07:32:30|636.64|633.84|636.64|633.84|636.64|633.84|636.64|633.84|0
1640676810000|2021-12-28 07:33:30|636.63|633.83|636.63|633.83|636.63|633.83|636.63|633.83|0
1640676830000|2021-12-28 07:33:50|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1640676840000|2021-12-28 07:34:00|636.44|633.64|636.44|633.64|636.44|633.64|636.44|633.64|0
1640676860000|2021-12-28 07:34:20|636.34|633.54|636.34|633.54|636.34|633.54|636.34|633.54|0
1640676870000|2021-12-28 07:34:30|636.25|633.45|636.05|633.25|636.25|633.45|635.86|633.06|0
1640676910000|2021-12-28 07:35:10|636.15|633.35|636.05|633.25|636.15|633.35|636.05|633.25|0
1640676920000|2021-12-28 07:35:20|635.95|633.15|636.05|633.25|636.25|633.45|635.95|633.15|0
1640676930000|2021-12-28 07:35:30|635.86|633.06|635.86|633.06|635.86|633.06|635.86|633.06|0
1640676950000|2021-12-28 07:35:50|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640676970000|2021-12-28 07:36:10|635.86|633.06|635.86|633.06|635.86|633.06|635.86|633.06|0
1640676990000|2021-12-28 07:36:30|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1640677000000|2021-12-28 07:36:40|635.86|633.06|635.95|633.15|636.05|633.25|635.86|633.06|0
1640677010000|2021-12-28 07:36:50|635.86|633.06|635.86|633.06|635.86|633.06|635.86|633.06|0
1640677050000|2021-12-28 07:37:30|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1640677090000|2021-12-28 07:38:10|635.86|633.06|635.86|633.06|635.86|633.06|635.86|633.06|0
1640677110000|2021-12-28 07:38:30|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640677120000|2021-12-28 07:38:40|635.76|632.96|635.86|633.06|635.86|633.06|635.76|632.96|0
1640677130000|2021-12-28 07:38:50|635.66|632.86|635.86|633.06|635.86|633.06|635.66|632.86|0
1640677140000|2021-12-28 07:39:00|635.75|632.95|635.75|632.95|635.75|632.95|635.75|632.95|0
1640677150000|2021-12-28 07:39:10|635.86|633.06|635.86|633.06|635.86|633.06|635.86|633.06|0
1640677180000|2021-12-28 07:39:40|635.75|632.95|635.75|632.95|635.75|632.95|635.75|632.95|0
1640677190000|2021-12-28 07:39:50|635.66|632.86|635.47|632.67|635.66|632.86|635.47|632.67|0
1640677200000|2021-12-28 07:40:00|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640677210000|2021-12-28 07:40:10|635.56|632.76|635.56|632.76|635.56|632.76|635.56|632.76|0
1640677220000|2021-12-28 07:40:20|635.66|632.86|635.56|632.76|635.66|632.86|635.56|632.76|0
1640677230000|2021-12-28 07:40:30|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640677240000|2021-12-28 07:40:40|635.56|632.76|635.56|632.76|635.56|632.76|635.56|632.76|0
1640677250000|2021-12-28 07:40:50|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640677280000|2021-12-28 07:41:20|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640677290000|2021-12-28 07:41:30|635.37|632.57|635.37|632.57|635.37|632.57|635.37|632.57|0
1640677300000|2021-12-28 07:41:40|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640677310000|2021-12-28 07:41:50|635.37|632.57|635.47|632.67|635.47|632.67|635.37|632.57|0
1640677320000|2021-12-28 07:42:00|635.37|632.57|635.27|632.47|635.37|632.57|635.27|632.47|0
1640677330000|2021-12-28 07:42:10|635.37|632.57|635.27|632.47|635.37|632.57|635.27|632.47|0
1640677360000|2021-12-28 07:42:40|635.08|632.28|635.27|632.47|635.27|632.47|635.08|632.28|0
1640677370000|2021-12-28 07:42:50|635.17|632.37|635.08|632.28|635.17|632.37|635.08|632.28|0
1640677380000|2021-12-28 07:43:00|634.88|632.08|634.69|631.89|634.88|632.08|634.69|631.89|0
1640677400000|2021-12-28 07:43:20|634.88|632.08|634.88|632.08|634.88|632.08|634.88|632.08|0
1640677410000|2021-12-28 07:43:30|634.69|631.89|634.69|631.89|634.69|631.89|634.69|631.89|0
1640677430000|2021-12-28 07:43:50|634.88|632.08|634.88|632.08|634.88|632.08|634.88|632.08|0
1640677440000|2021-12-28 07:44:00|635.08|632.28|634.88|632.08|635.08|632.28|634.88|632.08|0
1640677450000|2021-12-28 07:44:10|634.78|631.98|634.88|632.08|634.88|632.08|634.78|631.98|0
1640677460000|2021-12-28 07:44:20|634.78|631.98|634.78|631.98|634.78|631.98|634.78|631.98|0
1640677470000|2021-12-28 07:44:30|634.88|632.08|634.69|631.89|634.88|632.08|634.69|631.89|0
1640677480000|2021-12-28 07:44:40|634.78|631.98|634.69|631.89|634.78|631.98|634.69|631.89|0
1640677490000|2021-12-28 07:44:50|634.78|631.98|634.5|631.7|634.78|631.98|634.5|631.7|0
1640677500000|2021-12-28 07:45:00|634.69|631.89|634.69|631.89|634.69|631.89|634.5|631.7|0
1640677510000|2021-12-28 07:45:10|634.78|631.98|634.69|631.89|634.78|631.98|634.69|631.89|0
1640677520000|2021-12-28 07:45:20|634.78|631.98|634.88|632.08|634.88|632.08|634.78|631.98|0
1640677560000|2021-12-28 07:46:00|635.08|632.28|635.08|632.28|635.08|632.28|635.08|632.28|0
1640677580000|2021-12-28 07:46:20|635.17|632.37|635.08|632.28|635.17|632.37|635.08|632.28|0
1640677590000|2021-12-28 07:46:30|635.17|632.37|635.17|632.37|635.17|632.37|635.17|632.37|0
1640677600000|2021-12-28 07:46:40|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640677680000|2021-12-28 07:48:00|635.17|632.37|635.08|632.28|635.17|632.37|635.08|632.28|0
1640677690000|2021-12-28 07:48:10|634.97|632.17|635.08|632.28|635.08|632.28|634.97|632.17|0
1640677730000|2021-12-28 07:48:50|635.07|632.27|635.27|632.47|635.27|632.47|635.07|632.27|0
1640677750000|2021-12-28 07:49:10|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640677760000|2021-12-28 07:49:20|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640677770000|2021-12-28 07:49:30|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640677790000|2021-12-28 07:49:50|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640677810000|2021-12-28 07:50:10|635.75|632.95|635.66|632.86|635.75|632.95|635.66|632.86|0
1640677840000|2021-12-28 07:50:40|635.75|632.95|635.66|632.86|635.75|632.95|635.66|632.86|0
1640677860000|2021-12-28 07:51:00|635.85|633.05|635.85|633.05|635.85|633.05|635.85|633.05|0
1640677880000|2021-12-28 07:51:20|635.94|633.14|635.94|633.14|635.94|633.14|635.94|633.14|0
1640677890000|2021-12-28 07:51:30|636.04|633.24|636.04|633.24|636.04|633.24|636.04|633.24|0
1640677900000|2021-12-28 07:51:40|636.24|633.44|636.33|633.53|636.33|633.53|636.24|633.44|0
1640677910000|2021-12-28 07:51:50|636.24|633.44|636.24|633.44|636.24|633.44|636.24|633.44|0
1640677920000|2021-12-28 07:52:00|636.14|633.34|636.14|633.34|636.24|633.44|636.14|633.34|0
1640677930000|2021-12-28 07:52:10|636.04|633.24|636.04|633.24|636.04|633.24|636.04|633.24|0
1640677940000|2021-12-28 07:52:20|636.14|633.34|636.24|633.44|636.24|633.44|636.14|633.34|0
1640677950000|2021-12-28 07:52:30|636.14|633.34|636.24|633.44|636.24|633.44|636.14|633.34|0
1640677960000|2021-12-28 07:52:40|636.14|633.34|636.04|633.24|636.14|633.34|636.04|633.24|0
1640677970000|2021-12-28 07:52:50|635.94|633.14|635.94|633.14|636.04|633.24|635.94|633.14|0
1640677980000|2021-12-28 07:53:00|635.85|633.05|635.85|633.05|635.85|633.05|635.85|633.05|0
1640678000000|2021-12-28 07:53:20|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640678010000|2021-12-28 07:53:30|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640678020000|2021-12-28 07:53:40|635.17|632.37|635.17|632.37|635.17|632.37|635.17|632.37|0
1640678030000|2021-12-28 07:53:50|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640678040000|2021-12-28 07:54:00|634.97|632.17|634.97|632.17|634.97|632.17|634.97|632.17|0
1640678050000|2021-12-28 07:54:10|635.07|632.27|634.97|632.17|635.07|632.27|634.88|632.08|0
1640678060000|2021-12-28 07:54:20|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640678070000|2021-12-28 07:54:30|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640678100000|2021-12-28 07:55:00|635.46|632.66|635.46|632.66|635.46|632.66|635.36|632.56|0
1640678110000|2021-12-28 07:55:10|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640678120000|2021-12-28 07:55:20|635.36|632.56|635.07|632.27|635.36|632.56|635.07|632.27|0
1640678130000|2021-12-28 07:55:30|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640678170000|2021-12-28 07:56:10|635.36|632.56|635.46|632.66|635.55|632.75|635.36|632.56|0
1640678180000|2021-12-28 07:56:20|635.65|632.85|635.75|632.95|635.75|632.95|635.65|632.85|0
1640678190000|2021-12-28 07:56:30|635.65|632.85|635.65|632.85|635.85|633.05|635.65|632.85|0
1640678200000|2021-12-28 07:56:40|635.85|633.05|635.65|632.85|635.85|633.05|635.65|632.85|0
1640678210000|2021-12-28 07:56:50|635.85|633.05|635.65|632.85|635.85|633.05|635.65|632.85|0
1640678220000|2021-12-28 07:57:00|635.75|632.95|635.85|633.05|635.85|633.05|635.75|632.95|0
1640678230000|2021-12-28 07:57:10|635.75|632.95|635.85|633.05|635.85|633.05|635.75|632.95|0
1640678260000|2021-12-28 07:57:40|635.75|632.95|635.85|633.05|635.85|633.05|635.75|632.95|0
1640678270000|2021-12-28 07:57:50|635.75|632.95|635.85|633.05|635.85|633.05|635.75|632.95|0
1640678280000|2021-12-28 07:58:00|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1640678320000|2021-12-28 07:58:40|635.85|633.05|635.85|633.05|635.85|633.05|635.85|633.05|0
1640678340000|2021-12-28 07:59:00|636.04|633.24|636.04|633.24|636.04|633.24|636.04|633.24|0
1640678350000|2021-12-28 07:59:10|635.94|633.14|635.94|633.14|636.04|633.24|635.85|633.05|0
1640678360000|2021-12-28 07:59:20|636.04|633.24|636.04|633.24|636.04|633.24|636.04|633.24|0
1640678380000|2021-12-28 07:59:40|636.23|633.43|636.23|633.43|636.23|633.43|636.23|633.43|0
1640678390000|2021-12-28 07:59:50|636.13|633.33|636.23|633.43|636.23|633.43|636.04|633.24|0
1640678400000|2021-12-28 08:00:00|635.85|633.05|635.85|633.05|636.04|633.24|635.85|633.05|0
1640678410000|2021-12-28 08:00:10|635.74|632.94|635.65|632.85|635.85|633.05|635.65|632.85|0
1640678420000|2021-12-28 08:00:20|635.85|633.05|635.85|633.05|635.85|633.05|635.85|633.05|0
1640678430000|2021-12-28 08:00:30|635.74|632.94|635.94|633.14|635.94|633.14|635.74|632.94|0
1640678440000|2021-12-28 08:00:40|635.85|633.05|635.65|632.85|635.85|633.05|635.65|632.85|0
1640678450000|2021-12-28 08:00:50|635.74|632.94|635.74|632.94|635.74|632.94|635.65|632.85|0
1640678460000|2021-12-28 08:01:00|636.04|633.24|635.84|633.04|636.04|633.24|635.84|633.04|0
1640678470000|2021-12-28 08:01:10|635.94|633.14|635.94|633.14|635.94|633.14|635.94|633.14|0
1640678480000|2021-12-28 08:01:20|636.04|633.24|636.23|633.43|636.23|633.43|636.04|633.24|0
1640678490000|2021-12-28 08:01:30|636.04|633.24|636.04|633.24|636.04|633.24|635.94|633.14|0
1640678500000|2021-12-28 08:01:40|635.94|633.14|636.23|633.43|636.23|633.43|635.94|633.14|0
1640678510000|2021-12-28 08:01:50|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1640678520000|2021-12-28 08:02:00|636.43|633.63|636.82|634.02|636.82|634.02|636.43|633.63|0
1640678530000|2021-12-28 08:02:10|636.81|634.01|636.81|634.01|636.81|634.01|636.81|634.01|0
1640678560000|2021-12-28 08:02:40|636.62|633.82|636.81|634.01|636.81|634.01|636.62|633.82|0
1640678570000|2021-12-28 08:02:50|636.62|633.82|636.62|633.82|636.62|633.82|636.43|633.63|0
1640678580000|2021-12-28 08:03:00|636.43|633.63|636.43|633.63|636.43|633.63|636.43|633.63|0
1640678590000|2021-12-28 08:03:10|636.62|633.82|636.52|633.72|636.62|633.82|636.52|633.72|0
1640678600000|2021-12-28 08:03:20|636.62|633.82|636.33|633.53|636.62|633.82|636.33|633.53|0
1640678610000|2021-12-28 08:03:30|636.23|633.43|636.43|633.63|636.43|633.63|636.23|633.43|0
1640678620000|2021-12-28 08:03:40|636.62|633.82|636.52|633.72|636.62|633.82|636.43|633.63|0
1640678630000|2021-12-28 08:03:50|636.43|633.63|636.43|633.63|636.43|633.63|636.43|633.63|0
1640678640000|2021-12-28 08:04:00|636.32|633.52|636.52|633.72|636.52|633.72|636.32|633.52|0
1640678650000|2021-12-28 08:04:10|636.43|633.63|636.23|633.43|636.43|633.63|636.23|633.43|0
1640678670000|2021-12-28 08:04:30|636.32|633.52|636.43|633.63|636.43|633.63|636.32|633.52|0
1640678680000|2021-12-28 08:04:40|636.04|633.24|636.04|633.24|636.04|633.24|636.04|633.24|0
1640678700000|2021-12-28 08:05:00|635.74|633.54|635.54|633.34|635.74|633.54|635.54|633.34|0
1640678710000|2021-12-28 08:05:10|635.64|633.44|635.83|633.63|635.83|633.63|635.54|633.34|0
1640678720000|2021-12-28 08:05:20|635.93|633.73|635.93|633.73|635.93|633.73|635.93|633.73|0
1640678760000|2021-12-28 08:06:00|635.74|633.54|635.56|633.36|635.74|633.54|635.56|633.36|0
1640678780000|2021-12-28 08:06:20|635.65|633.45|635.76|633.56|635.76|633.56|635.65|633.45|0
1640678790000|2021-12-28 08:06:30|635.56|633.36|635.56|633.36|635.56|633.36|635.56|633.36|0
1640678820000|2021-12-28 08:07:00|635.76|633.56|635.95|633.75|636.14|633.94|635.76|633.56|0
1640678830000|2021-12-28 08:07:10|635.76|633.56|635.76|633.56|635.76|633.56|635.76|633.56|0
1640678840000|2021-12-28 08:07:20|635.95|633.75|636.14|633.94|636.14|633.94|635.95|633.75|0
1640678850000|2021-12-28 08:07:30|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640678860000|2021-12-28 08:07:40|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640678870000|2021-12-28 08:07:50|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640678880000|2021-12-28 08:08:00|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640678900000|2021-12-28 08:08:20|636.92|634.72|636.73|634.53|636.92|634.72|636.73|634.53|0
1640678940000|2021-12-28 08:09:00|636.92|634.72|636.92|634.72|636.92|634.72|636.92|634.72|0
1640678950000|2021-12-28 08:09:10|637.11|634.91|637.11|634.91|637.11|634.91|637.11|634.91|0
1640678960000|2021-12-28 08:09:20|637.31|635.11|637.31|635.11|637.31|635.11|637.31|635.11|0
1640678970000|2021-12-28 08:09:30|637.11|634.91|637.31|635.11|637.31|635.11|637.11|634.91|0
1640678990000|2021-12-28 08:09:50|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640679000000|2021-12-28 08:10:00|637.31|635.11|637.5|635.3|637.5|635.3|637.31|635.11|0
1640679020000|2021-12-28 08:10:20|637.31|635.11|637.31|635.11|637.31|635.11|637.31|635.11|0
1640679060000|2021-12-28 08:11:00|637.5|635.3|637.31|635.11|637.5|635.3|637.31|635.11|0
1640679090000|2021-12-28 08:11:30|637.11|634.91|637.11|634.91|637.11|634.91|636.92|634.72|0
1640679100000|2021-12-28 08:11:40|636.92|634.72|637.11|634.91|637.11|634.91|636.92|634.72|0
1640679110000|2021-12-28 08:11:50|637.01|634.81|637.11|634.91|637.11|634.91|637.01|634.81|0
1640679120000|2021-12-28 08:12:00|637.31|635.11|637.31|635.11|637.31|635.11|637.31|635.11|0
1640679130000|2021-12-28 08:12:10|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640679160000|2021-12-28 08:12:40|637.31|635.11|637.4|635.2|637.4|635.2|637.31|635.11|0
1640679170000|2021-12-28 08:12:50|637.31|635.11|637.31|635.11|637.4|635.2|637.31|635.11|0
1640679180000|2021-12-28 08:13:00|637.21|635.01|637.31|635.11|637.31|635.11|637.21|635.01|0
1640679190000|2021-12-28 08:13:10|637.11|634.91|637.11|634.91|637.21|635.01|637.11|634.91|0
1640679200000|2021-12-28 08:13:20|637.21|635.01|637.01|634.81|637.21|635.01|637.01|634.81|0
1640679210000|2021-12-28 08:13:30|637.11|634.91|636.92|634.72|637.11|634.91|636.92|634.72|0
1640679220000|2021-12-28 08:13:40|637.11|634.91|637.11|634.91|637.11|634.91|637.11|634.91|0
1640679240000|2021-12-28 08:14:00|637.21|635.01|637.11|634.91|637.21|635.01|637.11|634.91|0
1640679250000|2021-12-28 08:14:10|637.21|635.01|637.21|635.01|637.21|635.01|637.21|635.01|0
1640679260000|2021-12-28 08:14:20|637.11|634.91|636.92|634.72|637.11|634.91|636.92|634.72|0
1640679270000|2021-12-28 08:14:30|637.01|634.81|637.01|634.81|637.11|634.91|636.92|634.72|0
1640679280000|2021-12-28 08:14:40|636.92|634.72|636.92|634.72|636.92|634.72|636.92|634.72|0
1640679300000|2021-12-28 08:15:00|637.01|634.81|636.92|634.72|637.01|634.81|636.92|634.72|0
1640679310000|2021-12-28 08:15:10|637.01|634.81|637.01|634.81|637.11|634.91|637.01|634.81|0
1640679320000|2021-12-28 08:15:20|637.4|635.2|637.11|634.91|637.4|635.2|637.11|634.91|0
1640679340000|2021-12-28 08:15:40|636.92|634.72|636.92|634.72|636.92|634.72|636.92|634.72|0
1640679350000|2021-12-28 08:15:50|637.11|634.91|637.11|634.91|637.11|634.91|637.11|634.91|0
1640679360000|2021-12-28 08:16:00|637.2|635|637.2|635|637.31|635.11|637.2|635|0
1640679370000|2021-12-28 08:16:10|637.31|635.11|637.31|635.11|637.5|635.3|637.11|634.91|0
1640679390000|2021-12-28 08:16:30|637.4|635.2|637.3|635.1|637.4|635.2|637.3|635.1|0
1640679410000|2021-12-28 08:16:50|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640679420000|2021-12-28 08:17:00|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640679430000|2021-12-28 08:17:10|637.89|635.69|637.89|635.69|637.89|635.69|637.89|635.69|0
1640679440000|2021-12-28 08:17:20|638.08|635.88|637.98|635.78|638.08|635.88|637.89|635.69|0
1640679450000|2021-12-28 08:17:30|638.08|635.88|638.08|635.88|638.08|635.88|638.08|635.88|0
1640679460000|2021-12-28 08:17:40|638.28|636.08|638.08|635.88|638.28|636.08|638.08|635.88|0
1640679470000|2021-12-28 08:17:50|638.18|635.98|638.08|635.88|638.28|636.08|638.08|635.88|0
1640679480000|2021-12-28 08:18:00|637.89|635.69|637.89|635.69|637.89|635.69|637.89|635.69|0
1640679490000|2021-12-28 08:18:10|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640679500000|2021-12-28 08:18:20|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640679510000|2021-12-28 08:18:30|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640679520000|2021-12-28 08:18:40|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640679550000|2021-12-28 08:19:10|637.4|635.2|637.5|635.3|637.5|635.3|637.4|635.2|0
1640679570000|2021-12-28 08:19:30|637.3|635.1|637.3|635.1|637.3|635.1|637.3|635.1|0
1640679580000|2021-12-28 08:19:40|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640679610000|2021-12-28 08:20:10|637.5|635.3|637.5|635.3|637.5|635.3|637.4|635.2|0
1640679620000|2021-12-28 08:20:20|637.3|635.1|637.3|635.1|637.3|635.1|637.3|635.1|0
1640679630000|2021-12-28 08:20:30|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640679680000|2021-12-28 08:21:20|637.59|635.39|637.69|635.49|637.69|635.49|637.5|635.3|0
1640679690000|2021-12-28 08:21:30|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640679710000|2021-12-28 08:21:50|637.59|635.39|637.59|635.39|637.59|635.39|637.59|635.39|0
1640679720000|2021-12-28 08:22:00|637.5|635.3|637.69|635.49|637.69|635.49|637.5|635.3|0
1640679730000|2021-12-28 08:22:10|637.59|635.39|637.5|635.3|637.59|635.39|637.5|635.3|0
1640679740000|2021-12-28 08:22:20|637.59|635.39|637.5|635.3|637.59|635.39|637.5|635.3|0
1640679750000|2021-12-28 08:22:30|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640679760000|2021-12-28 08:22:40|637.89|635.69|638.08|635.88|638.08|635.88|637.89|635.69|0
1640679770000|2021-12-28 08:22:50|637.89|635.69|637.89|635.69|637.89|635.69|637.89|635.69|0
1640679780000|2021-12-28 08:23:00|638.08|635.88|638.08|635.88|638.08|635.88|638.08|635.88|0
1640679790000|2021-12-28 08:23:10|637.98|635.78|637.88|635.68|637.98|635.78|637.88|635.68|0
1640679820000|2021-12-28 08:23:40|637.98|635.78|637.98|635.78|637.98|635.78|637.98|635.78|0
1640679830000|2021-12-28 08:23:50|637.88|635.68|637.88|635.68|637.88|635.68|637.88|635.68|0
1640679850000|2021-12-28 08:24:10|637.69|635.49|637.78|635.58|637.78|635.58|637.69|635.49|0
1640679860000|2021-12-28 08:24:20|637.69|635.49|637.78|635.58|637.78|635.58|637.69|635.49|0
1640679870000|2021-12-28 08:24:30|637.69|635.49|637.5|635.3|637.69|635.49|637.5|635.3|0
1640679890000|2021-12-28 08:24:50|637.59|635.39|637.69|635.49|637.69|635.49|637.59|635.39|0
1640679910000|2021-12-28 08:25:10|637.88|635.68|637.78|635.58|637.88|635.68|637.78|635.58|0
1640679920000|2021-12-28 08:25:20|637.88|635.68|637.69|635.49|637.88|635.68|637.69|635.49|0
1640679930000|2021-12-28 08:25:30|637.88|635.68|637.88|635.68|637.88|635.68|637.88|635.68|0
1640679960000|2021-12-28 08:26:00|637.78|635.58|637.78|635.58|637.78|635.58|637.78|635.58|0
1640679970000|2021-12-28 08:26:10|637.69|635.49|637.78|635.58|637.88|635.68|637.69|635.49|0
1640679980000|2021-12-28 08:26:20|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640679990000|2021-12-28 08:26:30|637.78|635.58|637.88|635.68|637.88|635.68|637.78|635.58|0
1640680010000|2021-12-28 08:26:50|637.98|635.78|637.98|635.78|637.98|635.78|637.98|635.78|0
1640680020000|2021-12-28 08:27:00|638.08|635.88|638.27|636.07|638.27|636.07|638.08|635.88|0
1640680040000|2021-12-28 08:27:20|638.47|636.27|638.47|636.27|638.47|636.27|638.47|636.27|0
1640680050000|2021-12-28 08:27:30|638.66|636.46|639.05|636.85|639.05|636.85|638.66|636.46|0
1640680060000|2021-12-28 08:27:40|639.24|637.04|641.58|639.38|641.58|639.38|639.24|637.04|0
1640680070000|2021-12-28 08:27:50|641.19|638.99|641.58|639.38|641.58|639.38|641.19|638.99|0
1640680080000|2021-12-28 08:28:00|641.39|639.19|641.19|638.99|641.39|639.19|641.19|638.99|0
1640680090000|2021-12-28 08:28:10|641|638.8|641|638.8|641|638.8|640.8|638.6|0
1640680100000|2021-12-28 08:28:20|640.8|638.6|641|638.8|641|638.8|640.8|638.6|0
1640680110000|2021-12-28 08:28:30|640.8|638.6|642.36|640.16|642.36|640.16|640.8|638.6|0
1640680120000|2021-12-28 08:28:40|642.17|639.97|642.95|640.75|642.95|640.75|642.17|639.97|0
1640680130000|2021-12-28 08:28:50|642.75|640.55|642.56|640.36|642.95|640.75|642.56|640.36|0
1640680140000|2021-12-28 08:29:00|642.36|640.16|642.36|640.16|642.36|640.16|642.17|639.97|0
1640680150000|2021-12-28 08:29:10|642.26|640.06|642.36|640.16|642.36|640.16|642.17|639.97|0
1640680160000|2021-12-28 08:29:20|642.26|640.06|642.17|639.97|642.26|640.06|642.17|639.97|0
1640680170000|2021-12-28 08:29:30|642.26|640.06|641.97|639.77|642.26|640.06|641.97|639.77|0
1640680180000|2021-12-28 08:29:40|642.17|639.97|641.87|639.67|642.17|639.97|641.87|639.67|0
1640680190000|2021-12-28 08:29:50|641.58|639.38|641.78|639.58|641.78|639.58|641.58|639.38|0
1640680200000|2021-12-28 08:30:00|641.97|639.77|641.19|638.99|641.97|639.77|641.19|638.99|0
1640680210000|2021-12-28 08:30:10|641.28|639.08|641.09|638.89|641.28|639.08|641.09|638.89|0
1640680220000|2021-12-28 08:30:20|641|638.8|640.8|638.6|641|638.8|640.8|638.6|0
1640680230000|2021-12-28 08:30:30|640.61|638.41|640.61|638.41|640.7|638.5|640.61|638.41|0
1640680240000|2021-12-28 08:30:40|640.41|638.21|640.41|638.21|640.41|638.21|640.41|638.21|0
1640680250000|2021-12-28 08:30:50|640.61|638.41|640.41|638.21|640.61|638.41|640.41|638.21|0
1640680260000|2021-12-28 08:31:00|640.5|638.3|640.5|638.3|640.5|638.3|640.5|638.3|0
1640680270000|2021-12-28 08:31:10|640.61|638.41|641|638.8|641|638.8|640.61|638.41|0
1640680280000|2021-12-28 08:31:20|640.8|638.6|640.8|638.6|640.8|638.6|640.61|638.41|0
1640680290000|2021-12-28 08:31:30|640.7|638.5|640.61|638.41|640.8|638.6|640.61|638.41|0
1640680300000|2021-12-28 08:31:40|640.8|638.6|640.99|638.79|640.99|638.79|640.8|638.6|0
1640680310000|2021-12-28 08:31:50|641.09|638.89|641.19|638.99|641.19|638.99|641.09|638.89|0
1640680320000|2021-12-28 08:32:00|641.28|639.08|641.28|639.08|641.28|639.08|641.28|639.08|0
1640680330000|2021-12-28 08:32:10|641.19|638.99|640.99|638.79|641.19|638.99|640.99|638.79|0
1640680340000|2021-12-28 08:32:20|640.6|638.4|640.8|638.6|640.8|638.6|640.6|638.4|0
1640680350000|2021-12-28 08:32:30|640.7|638.5|640.89|638.69|640.89|638.69|640.7|638.5|0
1640680360000|2021-12-28 08:32:40|640.99|638.79|640.6|638.4|640.99|638.79|640.6|638.4|0
1640680370000|2021-12-28 08:32:50|640.41|638.21|640.6|638.4|640.6|638.4|640.41|638.21|0
1640680380000|2021-12-28 08:33:00|640.5|638.3|640.6|638.4|640.6|638.4|640.5|638.3|0
1640680410000|2021-12-28 08:33:30|640.5|638.3|640.6|638.4|640.6|638.4|640.5|638.3|0
1640680420000|2021-12-28 08:33:40|640.41|638.21|640.41|638.21|640.41|638.21|640.41|638.21|0
1640680440000|2021-12-28 08:34:00|640.8|638.6|640.5|638.3|640.8|638.6|640.5|638.3|0
1640680450000|2021-12-28 08:34:10|640.41|638.21|640.41|638.21|640.41|638.21|640.21|638.01|0
1640680460000|2021-12-28 08:34:20|640.6|638.4|640.6|638.4|640.6|638.4|640.6|638.4|0
1640680470000|2021-12-28 08:34:30|640.8|638.6|640.8|638.6|640.8|638.6|640.6|638.4|0
1640680480000|2021-12-28 08:34:40|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640680490000|2021-12-28 08:34:50|640.89|638.69|640.99|638.79|640.99|638.79|640.89|638.69|0
1640680500000|2021-12-28 08:35:00|640.8|638.6|640.41|638.21|640.8|638.6|640.41|638.21|0
1640680510000|2021-12-28 08:35:10|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640680520000|2021-12-28 08:35:20|640.02|637.82|639.63|637.43|640.02|637.82|639.63|637.43|0
1640680530000|2021-12-28 08:35:30|639.72|637.52|639.82|637.62|639.82|637.62|639.63|637.43|0
1640680540000|2021-12-28 08:35:40|640.02|637.82|639.92|637.72|640.02|637.82|639.92|637.72|0
1640680550000|2021-12-28 08:35:50|640.02|637.82|639.63|637.43|640.02|637.82|639.63|637.43|0
1640680560000|2021-12-28 08:36:00|639.82|637.62|639.63|637.43|639.82|637.62|639.63|637.43|0
1640680590000|2021-12-28 08:36:30|639.53|637.33|639.43|637.23|639.53|637.33|639.43|637.23|0
1640680600000|2021-12-28 08:36:40|639.53|637.33|639.43|637.23|639.53|637.33|639.43|637.23|0
1640680610000|2021-12-28 08:36:50|639.24|637.04|639.24|637.04|639.24|637.04|639.24|637.04|0
1640680620000|2021-12-28 08:37:00|639.33|637.13|639.24|637.04|639.43|637.23|639.24|637.04|0
1640680630000|2021-12-28 08:37:10|639.05|636.85|639.05|636.85|639.05|636.85|639.05|636.85|0
1640680650000|2021-12-28 08:37:30|639.14|636.94|639.04|636.84|639.14|636.94|639.04|636.84|0
1640680660000|2021-12-28 08:37:40|639.24|637.04|639.24|637.04|639.24|637.04|639.24|637.04|0
1640680680000|2021-12-28 08:38:00|639.33|637.13|639.43|637.23|639.43|637.23|639.33|637.13|0
1640680700000|2021-12-28 08:38:20|639.24|637.04|639.24|637.04|639.24|637.04|639.24|637.04|0
1640680720000|2021-12-28 08:38:40|639.14|636.94|639.14|636.94|639.14|636.94|639.14|636.94|0
1640680730000|2021-12-28 08:38:50|639.04|636.84|639.14|636.94|639.14|636.94|639.04|636.84|0
1640680740000|2021-12-28 08:39:00|639.04|636.84|639.43|637.23|639.43|637.23|639.04|636.84|0
1640680750000|2021-12-28 08:39:10|639.24|637.04|639.24|637.04|639.24|637.04|639.24|637.04|0
1640680770000|2021-12-28 08:39:30|639.04|636.84|639.04|636.84|639.04|636.84|639.04|636.84|0
1640680780000|2021-12-28 08:39:40|639.24|637.04|639.53|637.33|639.53|637.33|639.24|637.04|0
1640680790000|2021-12-28 08:39:50|639.63|637.43|639.63|637.43|639.63|637.43|639.43|637.23|0
1640680800000|2021-12-28 08:40:00|639.53|637.33|639.53|637.33|639.63|637.43|639.53|637.33|0
1640680810000|2021-12-28 08:40:10|639.43|637.23|639.72|637.52|639.72|637.52|639.43|637.23|0
1640680820000|2021-12-28 08:40:20|639.82|637.62|639.63|637.43|639.82|637.62|639.63|637.43|0
1640680830000|2021-12-28 08:40:30|639.53|637.33|639.72|637.52|639.72|637.52|639.53|637.33|0
1640680840000|2021-12-28 08:40:40|639.63|637.43|639.82|637.62|639.82|637.62|639.63|637.43|0
1640680850000|2021-12-28 08:40:50|639.63|637.43|639.63|637.43|639.82|637.62|639.63|637.43|0
1640680860000|2021-12-28 08:41:00|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640680880000|2021-12-28 08:41:20|640.02|637.82|639.82|637.62|640.02|637.82|639.82|637.62|0
1640680890000|2021-12-28 08:41:30|639.63|637.43|639.82|637.62|639.82|637.62|639.63|637.43|0
1640680900000|2021-12-28 08:41:40|639.72|637.52|639.72|637.52|639.72|637.52|639.72|637.52|0
1640680910000|2021-12-28 08:41:50|639.63|637.43|639.63|637.43|639.63|637.43|639.63|637.43|0
1640680920000|2021-12-28 08:42:00|639.72|637.52|640.21|638.01|640.21|638.01|639.63|637.43|0
1640680930000|2021-12-28 08:42:10|640.02|637.82|640.02|637.82|640.02|637.82|640.02|637.82|0
1640680940000|2021-12-28 08:42:20|640.11|637.91|640.11|637.91|640.11|637.91|640.11|637.91|0
1640680950000|2021-12-28 08:42:30|640.21|638.01|640.21|638.01|640.21|638.01|640.11|637.91|0
1640680960000|2021-12-28 08:42:40|640.02|637.82|640.02|637.82|640.02|637.82|640.02|637.82|0
1640680970000|2021-12-28 08:42:50|640.21|638.01|640.4|638.2|640.4|638.2|640.21|638.01|0
1640680980000|2021-12-28 08:43:00|640.6|638.4|640.79|638.59|640.79|638.59|640.6|638.4|0
1640680990000|2021-12-28 08:43:10|640.89|638.69|640.69|638.49|640.89|638.69|640.69|638.49|0
1640681000000|2021-12-28 08:43:20|640.99|638.79|641.08|638.88|641.08|638.88|640.99|638.79|0
1640681010000|2021-12-28 08:43:30|640.99|638.79|641.08|638.88|641.18|638.98|640.99|638.79|0
1640681020000|2021-12-28 08:43:40|640.99|638.79|640.99|638.79|641.08|638.88|640.99|638.79|0
1640681030000|2021-12-28 08:43:50|641.18|638.98|641.18|638.98|641.18|638.98|641.18|638.98|0
1640681040000|2021-12-28 08:44:00|640.79|638.59|640.89|638.69|640.99|638.79|640.79|638.59|0
1640681050000|2021-12-28 08:44:10|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640681060000|2021-12-28 08:44:20|641.08|638.88|640.79|638.59|641.08|638.88|640.79|638.59|0
1640681070000|2021-12-28 08:44:30|640.6|638.4|640.79|638.59|640.79|638.59|640.6|638.4|0
1640681080000|2021-12-28 08:44:40|640.69|638.49|640.6|638.4|640.69|638.49|640.4|638.2|0
1640681090000|2021-12-28 08:44:50|640.4|638.2|640.4|638.2|640.4|638.2|640.4|638.2|0
1640681100000|2021-12-28 08:45:00|640.6|638.4|640.6|638.4|640.6|638.4|640.6|638.4|0
1640681110000|2021-12-28 08:45:10|640.79|638.59|640.79|638.59|640.79|638.59|640.79|638.59|0
1640681120000|2021-12-28 08:45:20|640.99|638.79|641.18|638.98|641.18|638.98|640.99|638.79|0
1640681130000|2021-12-28 08:45:30|640.99|638.79|641.18|638.98|641.18|638.98|640.99|638.79|0
1640681140000|2021-12-28 08:45:40|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640681150000|2021-12-28 08:45:50|641.08|638.88|641.08|638.88|641.08|638.88|641.08|638.88|0
1640681160000|2021-12-28 08:46:00|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640681180000|2021-12-28 08:46:20|641.08|638.88|641.08|638.88|641.08|638.88|641.08|638.88|0
1640681190000|2021-12-28 08:46:30|641.18|638.98|641.38|639.18|641.38|639.18|641.18|638.98|0
1640681210000|2021-12-28 08:46:50|641.57|639.37|641.38|639.18|641.57|639.37|641.38|639.18|0
1640681220000|2021-12-28 08:47:00|641.18|638.98|641.18|638.98|641.18|638.98|641.18|638.98|0
1640681230000|2021-12-28 08:47:10|641.28|639.08|641.28|639.08|641.28|639.08|641.18|638.98|0
1640681240000|2021-12-28 08:47:20|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640681250000|2021-12-28 08:47:30|641.18|638.98|641.38|639.18|641.38|639.18|641.18|638.98|0
1640681260000|2021-12-28 08:47:40|641.28|639.08|641.38|639.18|641.38|639.18|641.18|638.98|0
1640681270000|2021-12-28 08:47:50|640.99|638.79|641.18|638.98|641.18|638.98|640.99|638.79|0
1640681300000|2021-12-28 08:48:20|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640681310000|2021-12-28 08:48:30|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640681320000|2021-12-28 08:48:40|641.38|639.18|641.57|639.37|641.57|639.37|641.38|639.18|0
1640681330000|2021-12-28 08:48:50|641.77|639.57|641.77|639.57|641.96|639.76|641.77|639.57|0
1640681340000|2021-12-28 08:49:00|641.96|639.76|642.55|640.35|642.55|640.35|641.96|639.76|0
1640681350000|2021-12-28 08:49:10|642.44|640.24|642.35|640.15|642.44|640.24|642.35|640.15|0
1640681360000|2021-12-28 08:49:20|642.16|639.96|642.25|640.05|642.25|640.05|641.96|639.76|0
1640681370000|2021-12-28 08:49:30|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640681390000|2021-12-28 08:49:50|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640681400000|2021-12-28 08:50:00|641.77|639.57|641.77|639.57|641.77|639.57|641.57|639.37|0
1640681410000|2021-12-28 08:50:10|641.96|639.76|641.77|639.57|641.96|639.76|641.77|639.57|0
1640681420000|2021-12-28 08:50:20|641.86|639.66|641.57|639.37|641.86|639.66|641.57|639.37|0
1640681430000|2021-12-28 08:50:30|641.77|639.57|641.76|639.56|641.77|639.57|641.76|639.56|0
1640681440000|2021-12-28 08:50:40|641.57|639.37|641.76|639.56|641.76|639.56|641.57|639.37|0
1640681450000|2021-12-28 08:50:50|641.96|639.76|642.35|640.15|642.35|640.15|641.96|639.76|0
1640681460000|2021-12-28 08:51:00|642.54|640.34|642.74|640.54|642.74|640.54|642.54|640.34|0
1640681470000|2021-12-28 08:51:10|642.93|640.73|642.74|640.54|642.93|640.73|642.74|640.54|0
1640681480000|2021-12-28 08:51:20|642.93|640.73|642.83|640.63|642.93|640.73|642.74|640.54|0
1640681490000|2021-12-28 08:51:30|642.74|640.54|642.93|640.73|642.93|640.73|642.74|640.54|0
1640681500000|2021-12-28 08:51:40|643.32|641.12|643.52|641.32|643.52|641.32|643.32|641.12|0
1640681510000|2021-12-28 08:51:50|643.32|641.12|642.74|640.54|643.32|641.12|642.74|640.54|0
1640681520000|2021-12-28 08:52:00|642.54|640.34|642.64|640.44|642.74|640.54|642.54|640.34|0
1640681530000|2021-12-28 08:52:10|642.74|640.54|642.35|640.15|642.74|640.54|642.35|640.15|0
1640681540000|2021-12-28 08:52:20|642.54|640.34|642.54|640.34|642.54|640.34|642.54|640.34|0
1640681550000|2021-12-28 08:52:30|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640681570000|2021-12-28 08:52:50|642.44|640.24|642.35|640.15|642.44|640.24|642.35|640.15|0
1640681580000|2021-12-28 08:53:00|641.96|639.76|642.15|639.95|642.15|639.95|641.96|639.76|0
1640681590000|2021-12-28 08:53:10|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640681600000|2021-12-28 08:53:20|641.76|639.56|641.76|639.56|641.96|639.76|641.76|639.56|0
1640681630000|2021-12-28 08:53:50|641.86|639.66|641.76|639.56|641.86|639.66|641.76|639.56|0
1640681640000|2021-12-28 08:54:00|641.96|639.76|641.76|639.56|641.96|639.76|641.76|639.56|0
1640681650000|2021-12-28 08:54:10|641.96|639.76|642.15|639.95|642.15|639.95|641.96|639.76|0
1640681660000|2021-12-28 08:54:20|642.05|639.85|642.05|639.85|642.05|639.85|642.05|639.85|0
1640681670000|2021-12-28 08:54:30|642.15|639.95|642.44|640.24|642.44|640.24|642.15|639.95|0
1640681680000|2021-12-28 08:54:40|642.54|640.34|642.74|640.54|642.74|640.54|642.54|640.34|0
1640681690000|2021-12-28 08:54:50|642.93|640.73|643.13|640.93|643.13|640.93|642.93|640.73|0
1640681700000|2021-12-28 08:55:00|643.32|641.12|643.13|640.93|643.32|641.12|643.13|640.93|0
1640681710000|2021-12-28 08:55:10|643.22|641.02|642.93|640.73|643.32|641.12|642.93|640.73|0
1640681720000|2021-12-28 08:55:20|642.83|640.63|642.93|640.73|642.93|640.73|642.83|640.63|0
1640681740000|2021-12-28 08:55:40|642.74|640.54|643.03|640.83|643.03|640.83|642.74|640.54|0
1640681750000|2021-12-28 08:55:50|642.93|640.73|642.83|640.63|642.93|640.73|642.74|640.54|0
1640681760000|2021-12-28 08:56:00|642.74|640.54|643.13|640.93|643.13|640.93|642.54|640.34|0
1640681780000|2021-12-28 08:56:20|643.32|641.12|643.13|640.93|643.32|641.12|643.13|640.93|0
1640681790000|2021-12-28 08:56:30|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640681800000|2021-12-28 08:56:40|643.52|641.32|643.52|641.32|643.61|641.41|643.52|641.32|0
1640681820000|2021-12-28 08:57:00|643.61|641.41|643.52|641.32|643.61|641.41|643.52|641.32|0
1640681830000|2021-12-28 08:57:10|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640681840000|2021-12-28 08:57:20|643.52|641.32|643.52|641.32|643.52|641.32|643.52|641.32|0
1640681850000|2021-12-28 08:57:30|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640681860000|2021-12-28 08:57:40|643.91|641.71|643.71|641.51|643.91|641.71|643.71|641.51|0
1640681870000|2021-12-28 08:57:50|643.81|641.61|643.71|641.51|643.81|641.61|643.71|641.51|0
1640681880000|2021-12-28 08:58:00|643.91|641.71|643.52|641.32|643.91|641.71|643.52|641.32|0
1640681890000|2021-12-28 08:58:10|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640681900000|2021-12-28 08:58:20|643.61|641.41|644.1|641.9|644.1|641.9|643.61|641.41|0
1640681910000|2021-12-28 08:58:30|644.49|642.29|644.2|642|644.49|642.29|644.2|642|0
1640681920000|2021-12-28 08:58:40|644.1|641.9|644|641.8|644.1|641.9|644|641.8|0
1640681930000|2021-12-28 08:58:50|643.91|641.71|644|641.8|644.1|641.9|643.91|641.71|0
1640681940000|2021-12-28 08:59:00|644.1|641.9|644.19|641.99|644.19|641.99|644.1|641.9|0
1640681950000|2021-12-28 08:59:10|644.1|641.9|643.91|641.71|644.1|641.9|643.91|641.71|0
1640681960000|2021-12-28 08:59:20|643.8|641.6|643.91|641.71|643.91|641.71|643.8|641.6|0
1640681970000|2021-12-28 08:59:30|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640681980000|2021-12-28 08:59:40|643.8|641.6|643.8|641.6|643.8|641.6|643.8|641.6|0
1640681990000|2021-12-28 08:59:50|643.91|641.71|644|641.8|644.1|641.9|643.91|641.71|0
1640682000000|2021-12-28 09:00:00|644.1|641.9|644.1|641.9|644.1|641.9|644.1|641.9|0
1640682010000|2021-12-28 09:00:10|643.91|641.71|643.71|641.51|643.91|641.71|643.71|641.51|0
1640682020000|2021-12-28 09:00:20|643.52|641.32|642.93|640.73|643.52|641.32|642.93|640.73|0
1640682030000|2021-12-28 09:00:30|643.12|640.92|643.12|640.92|643.12|640.92|643.12|640.92|0
1640682040000|2021-12-28 09:00:40|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640682050000|2021-12-28 09:00:50|643.12|640.92|643.12|640.92|643.32|641.12|642.93|640.73|0
1640682060000|2021-12-28 09:01:00|643.32|641.12|643.12|640.92|643.32|641.12|643.12|640.92|0
1640682070000|2021-12-28 09:01:10|642.93|640.73|643.12|640.92|643.12|640.92|642.93|640.73|0
1640682080000|2021-12-28 09:01:20|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640682110000|2021-12-28 09:01:50|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640682130000|2021-12-28 09:02:10|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640682140000|2021-12-28 09:02:20|643.32|641.12|643.12|640.92|643.32|641.12|643.12|640.92|0
1640682150000|2021-12-28 09:02:30|643.32|641.12|643.32|641.12|643.51|641.31|643.32|641.12|0
1640682160000|2021-12-28 09:02:40|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640682180000|2021-12-28 09:03:00|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640682190000|2021-12-28 09:03:10|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640682200000|2021-12-28 09:03:20|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640682210000|2021-12-28 09:03:30|643.9|641.7|643.8|641.6|643.9|641.7|643.8|641.6|0
1640682220000|2021-12-28 09:03:40|643.71|641.51|644.1|641.9|644.1|641.9|643.71|641.51|0
1640682230000|2021-12-28 09:03:50|644.19|641.99|644.29|642.09|644.29|642.09|644.19|641.99|0
1640682240000|2021-12-28 09:04:00|644.19|641.99|644.1|641.9|644.19|641.99|644.1|641.9|0
1640682250000|2021-12-28 09:04:10|643.9|641.7|644|641.8|644.1|641.9|643.9|641.7|0
1640682260000|2021-12-28 09:04:20|644.1|641.9|644.29|642.09|644.29|642.09|644.1|641.9|0
1640682270000|2021-12-28 09:04:30|644.49|642.29|644.49|642.29|644.49|642.29|644.49|642.29|0
1640682280000|2021-12-28 09:04:40|644.68|642.48|644.68|642.48|644.68|642.48|644.49|642.29|0
1640682290000|2021-12-28 09:04:50|644.88|642.68|644.78|642.58|644.88|642.68|644.68|642.48|0
1640682300000|2021-12-28 09:05:00|644.88|642.68|644.68|642.48|644.88|642.68|644.68|642.48|0
1640682310000|2021-12-28 09:05:10|644.88|642.68|644.88|642.68|644.88|642.68|644.88|642.68|0
1640682320000|2021-12-28 09:05:20|644.68|642.48|644.68|642.48|644.68|642.48|644.68|642.48|0
1640682330000|2021-12-28 09:05:30|644.58|642.38|644.49|642.29|644.58|642.38|644.49|642.29|0
1640682340000|2021-12-28 09:05:40|644.68|642.48|644.88|642.68|644.88|642.68|644.68|642.48|0
1640682350000|2021-12-28 09:05:50|644.68|642.48|644.88|642.68|644.88|642.68|644.68|642.48|0
1640682360000|2021-12-28 09:06:00|644.78|642.58|644.88|642.68|644.88|642.68|644.78|642.58|0
1640682400000|2021-12-28 09:06:40|644.68|642.48|644.68|642.48|644.68|642.48|644.68|642.48|0
1640682420000|2021-12-28 09:07:00|644.88|642.68|644.88|642.68|644.88|642.68|644.88|642.68|0
1640682470000|2021-12-28 09:07:50|644.49|642.29|644.49|642.29|644.49|642.29|644.49|642.29|0
1640682480000|2021-12-28 09:08:00|644.29|642.09|644.29|642.09|644.29|642.09|644.29|642.09|0
1640682490000|2021-12-28 09:08:10|644.49|642.29|644.68|642.48|644.68|642.48|644.49|642.29|0
1640682500000|2021-12-28 09:08:20|644.88|642.68|644.88|642.68|644.88|642.68|644.88|642.68|0
1640682510000|2021-12-28 09:08:30|645.46|643.26|645.85|643.65|645.85|643.65|645.46|643.26|0
1640682520000|2021-12-28 09:08:40|645.95|643.75|645.66|643.46|645.95|643.75|645.66|643.46|0
1640682530000|2021-12-28 09:08:50|645.85|643.65|645.46|643.26|645.85|643.65|645.46|643.26|0
1640682540000|2021-12-28 09:09:00|645.66|643.46|645.27|643.07|645.66|643.46|645.27|643.07|0
1640682550000|2021-12-28 09:09:10|645.36|643.16|645.36|643.16|645.36|643.16|645.36|643.16|0
1640682560000|2021-12-28 09:09:20|645.46|643.26|645.66|643.46|645.66|643.46|645.46|643.26|0
1640682580000|2021-12-28 09:09:40|645.56|643.36|645.46|643.26|645.66|643.46|645.46|643.26|0
1640682600000|2021-12-28 09:10:00|645.27|643.07|645.07|642.87|645.27|643.07|645.07|642.87|0
1640682620000|2021-12-28 09:10:20|645.27|643.07|645.36|643.16|645.46|643.26|645.27|643.07|0
1640682630000|2021-12-28 09:10:30|645.27|643.07|645.07|642.87|645.27|643.07|644.88|642.68|0
1640682660000|2021-12-28 09:11:00|645.27|643.07|645.27|643.07|645.27|643.07|645.27|643.07|0
1640682680000|2021-12-28 09:11:20|645.46|643.26|645.56|643.36|645.66|643.46|645.46|643.26|0
1640682690000|2021-12-28 09:11:30|645.66|643.46|645.85|643.65|645.85|643.65|645.66|643.46|0
1640682700000|2021-12-28 09:11:40|646.05|643.85|645.85|643.65|646.05|643.85|645.85|643.65|0
1640682710000|2021-12-28 09:11:50|646.05|643.85|646.05|643.85|646.05|643.85|646.05|643.85|0
1640682720000|2021-12-28 09:12:00|645.85|643.65|645.85|643.65|645.85|643.65|645.85|643.65|0
1640682730000|2021-12-28 09:12:10|645.95|643.75|645.85|643.65|645.95|643.75|645.85|643.65|0
1640682750000|2021-12-28 09:12:30|646.05|643.85|646.05|643.85|646.05|643.85|646.05|643.85|0
1640682760000|2021-12-28 09:12:40|646.14|643.94|646.05|643.85|646.14|643.94|646.05|643.85|0
1640682770000|2021-12-28 09:12:50|645.95|643.75|645.85|643.65|645.95|643.75|645.85|643.65|0
1640682780000|2021-12-28 09:13:00|645.66|643.46|645.66|643.46|645.66|643.46|645.66|643.46|0
1640682790000|2021-12-28 09:13:10|645.85|643.65|645.85|643.65|645.85|643.65|645.85|643.65|0
1640682800000|2021-12-28 09:13:20|645.66|643.46|645.66|643.46|645.66|643.46|645.46|643.26|0
1640682820000|2021-12-28 09:13:40|645.46|643.26|645.55|643.35|645.66|643.46|645.46|643.26|0
1640682830000|2021-12-28 09:13:50|645.46|643.26|645.46|643.26|645.46|643.26|645.46|643.26|0
1640682840000|2021-12-28 09:14:00|645.36|643.16|645.85|643.65|645.85|643.65|645.36|643.16|0
1640682850000|2021-12-28 09:14:10|646.05|643.85|646.24|644.04|646.24|644.04|646.05|643.85|0
1640682870000|2021-12-28 09:14:30|646.83|644.63|646.92|644.72|646.92|644.72|646.83|644.63|0
1640682880000|2021-12-28 09:14:40|647.02|644.82|646.83|644.63|647.02|644.82|646.83|644.63|0
1640682900000|2021-12-28 09:15:00|646.63|644.43|646.63|644.43|646.83|644.63|646.63|644.43|0
1640682910000|2021-12-28 09:15:10|646.24|644.04|645.85|643.65|646.24|644.04|645.85|643.65|0
1640682930000|2021-12-28 09:15:30|645.66|643.46|645.66|643.46|645.66|643.46|645.66|643.46|0
1640682950000|2021-12-28 09:15:50|645.46|643.26|645.46|643.26|645.46|643.26|645.36|643.16|0
1640682960000|2021-12-28 09:16:00|645.26|643.06|645.26|643.06|645.26|643.06|645.26|643.06|0
1640682970000|2021-12-28 09:16:10|645.46|643.26|645.46|643.26|645.46|643.26|645.46|643.26|0
1640682980000|2021-12-28 09:16:20|645.26|643.06|645.26|643.06|645.26|643.06|645.26|643.06|0
1640682990000|2021-12-28 09:16:30|645.46|643.26|645.46|643.26|645.46|643.26|645.46|643.26|0
1640683000000|2021-12-28 09:16:40|645.26|643.06|645.46|643.26|645.46|643.26|645.26|643.06|0
1640683010000|2021-12-28 09:16:50|645.65|643.45|645.85|643.65|645.85|643.65|645.65|643.45|0
1640683020000|2021-12-28 09:17:00|646.05|643.85|646.05|643.85|646.05|643.85|645.85|643.65|0
1640683030000|2021-12-28 09:17:10|646.24|644.04|646.24|644.04|646.24|644.04|646.05|643.85|0
1640683040000|2021-12-28 09:17:20|646.44|644.24|646.24|644.04|646.44|644.24|646.24|644.04|0
1640683050000|2021-12-28 09:17:30|646.05|643.85|645.85|643.65|646.05|643.85|645.85|643.65|0
1640683060000|2021-12-28 09:17:40|646.05|643.85|646.05|643.85|646.05|643.85|646.05|643.85|0
1640683070000|2021-12-28 09:17:50|645.94|643.74|645.85|643.65|646.04|643.84|645.85|643.65|0
1640683080000|2021-12-28 09:18:00|645.75|643.55|645.65|643.45|645.75|643.55|645.65|643.45|0
1640683090000|2021-12-28 09:18:10|645.85|643.65|645.85|643.65|645.85|643.65|645.85|643.65|0
1640683100000|2021-12-28 09:18:20|646.04|643.84|646.04|643.84|646.04|643.84|646.04|643.84|0
1640683110000|2021-12-28 09:18:30|645.85|643.65|645.85|643.65|645.85|643.65|645.85|643.65|0
1640683120000|2021-12-28 09:18:40|646.04|643.84|646.04|643.84|646.04|643.84|646.04|643.84|0
1640683130000|2021-12-28 09:18:50|646.24|644.04|646.24|644.04|646.24|644.04|646.24|644.04|0
1640683140000|2021-12-28 09:19:00|645.94|643.74|645.65|643.45|646.04|643.84|645.65|643.45|0
1640683160000|2021-12-28 09:19:20|645.85|643.65|645.85|643.65|645.85|643.65|645.85|643.65|0
1640683180000|2021-12-28 09:19:40|646.04|643.84|646.04|643.84|646.04|643.84|646.04|643.84|0
1640683200000|2021-12-28 09:20:00|646.24|644.04|646.24|644.04|646.24|644.04|646.14|643.94|0
1640683210000|2021-12-28 09:20:10|646.04|643.84|646.43|644.23|646.43|644.23|646.04|643.84|0
1640683230000|2021-12-28 09:20:30|646.63|644.43|646.63|644.43|646.63|644.43|646.63|644.43|0
1640683240000|2021-12-28 09:20:40|646.72|644.52|646.83|644.63|646.83|644.63|646.72|644.52|0
1640683260000|2021-12-28 09:21:00|646.92|644.72|646.83|644.63|646.92|644.72|646.83|644.63|0
1640683270000|2021-12-28 09:21:10|646.63|644.43|646.83|644.63|646.83|644.63|646.63|644.43|0
1640683280000|2021-12-28 09:21:20|646.72|644.52|646.63|644.43|646.72|644.52|646.63|644.43|0
1640683290000|2021-12-28 09:21:30|646.82|644.62|646.82|644.62|646.82|644.62|646.82|644.62|0
1640683300000|2021-12-28 09:21:40|646.63|644.43|646.82|644.62|646.82|644.62|646.63|644.43|0
1640683310000|2021-12-28 09:21:50|647.02|644.82|647.22|645.02|647.22|645.02|647.02|644.82|0
1640683320000|2021-12-28 09:22:00|647.41|645.21|647.22|645.02|647.41|645.21|647.22|645.02|0
1640683330000|2021-12-28 09:22:10|647.41|645.21|647.8|645.6|647.8|645.6|647.41|645.21|0
1640683340000|2021-12-28 09:22:20|647.61|645.41|648|645.8|648|645.8|647.61|645.41|0
1640683350000|2021-12-28 09:22:30|647.8|645.6|647.41|645.21|647.8|645.6|647.41|645.21|0
1640683360000|2021-12-28 09:22:40|647.8|645.6|647.61|645.41|647.8|645.6|647.61|645.41|0
1640683390000|2021-12-28 09:23:10|647.41|645.21|647.41|645.21|647.41|645.21|647.41|645.21|0
1640683400000|2021-12-28 09:23:20|647.61|645.41|647.8|645.6|647.8|645.6|647.61|645.41|0
1640683420000|2021-12-28 09:23:40|647.61|645.41|647.8|645.6|647.8|645.6|647.61|645.41|0
1640683440000|2021-12-28 09:24:00|647.61|645.41|647.61|645.41|647.61|645.41|647.61|645.41|0
1640683450000|2021-12-28 09:24:10|647.8|645.6|647.9|645.7|647.9|645.7|647.8|645.6|0
1640683460000|2021-12-28 09:24:20|648|645.8|648|645.8|648|645.8|648|645.8|0
1640683470000|2021-12-28 09:24:30|648.19|645.99|648.19|645.99|648.19|645.99|648.19|645.99|0
1640683500000|2021-12-28 09:25:00|648.09|645.89|648|645.8|648.09|645.89|648|645.8|0
1640683510000|2021-12-28 09:25:10|648.09|645.89|648.09|645.89|648.09|645.89|648.09|645.89|0
1640683520000|2021-12-28 09:25:20|648|645.8|648|645.8|648|645.8|648|645.8|0
1640683530000|2021-12-28 09:25:30|648.19|645.99|648.09|645.89|648.19|645.99|648.09|645.89|0
1640683540000|2021-12-28 09:25:40|648.19|645.99|648.09|645.89|648.19|645.99|648.09|645.89|0
1640683550000|2021-12-28 09:25:50|648.19|645.99|648.19|645.99|648.19|645.99|648|645.8|0
1640683560000|2021-12-28 09:26:00|648|645.8|648|645.8|648.19|645.99|648|645.8|0
1640683570000|2021-12-28 09:26:10|647.8|645.6|647.8|645.6|647.8|645.6|647.8|645.6|0
1640683580000|2021-12-28 09:26:20|647.6|645.4|647.8|645.6|647.89|645.69|647.6|645.4|0
1640683590000|2021-12-28 09:26:30|648|645.8|648|645.8|648|645.8|648|645.8|0
1640683600000|2021-12-28 09:26:40|648.19|645.99|648.19|645.99|648.19|645.99|648.19|645.99|0
1640683610000|2021-12-28 09:26:50|648|645.8|648.09|645.89|648.19|645.99|648|645.8|0
1640683620000|2021-12-28 09:27:00|648|645.8|648|645.8|648|645.8|648|645.8|0
1640683640000|2021-12-28 09:27:20|648.19|645.99|648|645.8|648.19|645.99|648|645.8|0
1640683650000|2021-12-28 09:27:30|648.19|645.99|648.19|645.99|648.19|645.99|648.19|645.99|0
1640683680000|2021-12-28 09:28:00|648|645.8|647.8|645.6|648|645.8|647.8|645.6|0
1640683690000|2021-12-28 09:28:10|647.7|645.5|647.6|645.4|647.7|645.5|647.6|645.4|0
1640683700000|2021-12-28 09:28:20|647.7|645.5|647.6|645.4|647.7|645.5|647.6|645.4|0
1640683710000|2021-12-28 09:28:30|647.8|645.6|647.8|645.6|647.8|645.6|647.8|645.6|0
1640683720000|2021-12-28 09:28:40|647.89|645.69|647.8|645.6|647.89|645.69|647.8|645.6|0
1640683740000|2021-12-28 09:29:00|647.7|645.5|647.8|645.6|647.8|645.6|647.7|645.5|0
1640683750000|2021-12-28 09:29:10|647.99|645.79|647.99|645.79|647.99|645.79|647.99|645.79|0
1640683770000|2021-12-28 09:29:30|647.8|645.6|647.6|645.4|647.8|645.6|647.6|645.4|0
1640683800000|2021-12-28 09:30:00|647.41|645.21|647.41|645.21|647.41|645.21|647.41|645.21|0
1640683810000|2021-12-28 09:30:10|647.21|645.01|647.21|645.01|647.21|645.01|647.02|644.82|0
1640683840000|2021-12-28 09:30:40|647.41|645.21|647.41|645.21|647.41|645.21|647.41|645.21|0
1640683850000|2021-12-28 09:30:50|647.6|645.4|647.41|645.21|647.6|645.4|647.41|645.21|0
1640683860000|2021-12-28 09:31:00|647.6|645.4|647.8|645.6|647.8|645.6|647.6|645.4|0
1640683870000|2021-12-28 09:31:10|647.99|645.79|647.8|645.6|647.99|645.79|647.8|645.6|0
1640683890000|2021-12-28 09:31:30|647.6|645.4|647.8|645.6|647.8|645.6|647.6|645.4|0
1640683900000|2021-12-28 09:31:40|647.6|645.4|647.41|645.21|647.6|645.4|647.41|645.21|0
1640683940000|2021-12-28 09:32:20|647.6|645.4|647.41|645.21|647.6|645.4|647.41|645.21|0
1640683970000|2021-12-28 09:32:50|647.21|645.01|647.41|645.21|647.41|645.21|647.21|645.01|0
1640683980000|2021-12-28 09:33:00|647.21|645.01|647.41|645.21|647.41|645.21|647.21|645.01|0
1640683990000|2021-12-28 09:33:10|647.21|645.01|647.21|645.01|647.21|645.01|647.21|645.01|0
1640684030000|2021-12-28 09:33:50|647.01|644.81|646.82|644.62|647.01|644.81|646.82|644.62|0
1640684050000|2021-12-28 09:34:10|647.01|644.81|647.01|644.81|647.01|644.81|647.01|644.81|0
1640684070000|2021-12-28 09:34:30|647.21|645.01|647.21|645.01|647.21|645.01|647.21|645.01|0
1640684090000|2021-12-28 09:34:50|647.3|645.1|647.41|645.21|647.41|645.21|647.3|645.1|0
1640684100000|2021-12-28 09:35:00|647.4|645.2|647.21|645.01|647.4|645.2|647.21|645.01|0
1640684110000|2021-12-28 09:35:10|647.3|645.1|647.4|645.2|647.4|645.2|647.21|645.01|0
1640684120000|2021-12-28 09:35:20|647.21|645.01|647.21|645.01|647.21|645.01|647.21|645.01|0
1640684130000|2021-12-28 09:35:30|647.4|645.2|647.4|645.2|647.4|645.2|647.4|645.2|0
1640684150000|2021-12-28 09:35:50|647.21|645.01|647.21|645.01|647.21|645.01|647.21|645.01|0
1640684220000|2021-12-28 09:37:00|647.4|645.2|647.21|645.01|647.4|645.2|647.21|645.01|0
1640684230000|2021-12-28 09:37:10|647.4|645.2|647.4|645.2|647.6|645.4|647.4|645.2|0
1640684240000|2021-12-28 09:37:20|647.6|645.4|647.6|645.4|647.6|645.4|647.4|645.2|0
1640684260000|2021-12-28 09:37:40|647.79|645.59|647.99|645.79|647.99|645.79|647.79|645.59|0
1640684280000|2021-12-28 09:38:00|648.19|645.99|648.19|645.99|648.19|645.99|648.19|645.99|0
1640684290000|2021-12-28 09:38:10|648.38|646.18|648.58|646.38|648.58|646.38|648.38|646.18|0
1640684300000|2021-12-28 09:38:20|648.38|646.18|648.38|646.18|648.38|646.18|648.38|646.18|0
1640684310000|2021-12-28 09:38:30|648.97|646.77|648.97|646.77|648.97|646.77|648.97|646.77|0
1640684330000|2021-12-28 09:38:50|648.77|646.57|648.77|646.57|648.77|646.57|648.77|646.57|0
1640684340000|2021-12-28 09:39:00|648.97|646.77|648.97|646.77|648.97|646.77|648.97|646.77|0
1640684360000|2021-12-28 09:39:20|648.77|646.57|648.87|646.67|648.87|646.67|648.77|646.57|0
1640684370000|2021-12-28 09:39:30|648.77|646.57|648.77|646.57|648.77|646.57|648.77|646.57|0
1640684380000|2021-12-28 09:39:40|648.87|646.67|648.77|646.57|648.87|646.67|648.77|646.57|0
1640684400000|2021-12-28 09:40:00|648.58|646.38|648.38|646.18|648.58|646.38|648.38|646.18|0
1640684410000|2021-12-28 09:40:10|648.28|646.08|648.28|646.08|648.28|646.08|648.28|646.08|0
1640684420000|2021-12-28 09:40:20|648.38|646.18|648.08|645.88|648.38|646.18|648.08|645.88|0
1640684430000|2021-12-28 09:40:30|647.99|645.79|647.99|645.79|647.99|645.79|647.99|645.79|0
1640736000000|2021-12-29 00:00:00|640.92|638.12|641.12|638.32|641.21|638.41|640.92|638.12|0
1640736010000|2021-12-29 00:00:10|641.31|638.51|641.31|638.51|641.31|638.51|641.31|638.51|0
1640736020000|2021-12-29 00:00:20|641.12|638.32|641.31|638.51|641.51|638.71|641.12|638.32|0
1640736030000|2021-12-29 00:00:30|641.51|638.71|641.51|638.71|641.7|638.9|641.51|638.71|0
1640736040000|2021-12-29 00:00:40|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1640736050000|2021-12-29 00:00:50|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1640736060000|2021-12-29 00:01:00|642.09|639.29|641.51|638.71|642.29|639.49|641.51|638.71|0
1640736070000|2021-12-29 00:01:10|641.31|638.51|641.7|638.9|641.7|638.9|641.31|638.51|0
1640736080000|2021-12-29 00:01:20|641.9|639.1|641.9|639.1|641.9|639.1|641.7|638.9|0
1640736100000|2021-12-29 00:01:40|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1640736110000|2021-12-29 00:01:50|641.51|638.71|641.4|638.6|641.51|638.71|641.31|638.51|0
1640736120000|2021-12-29 00:02:00|641.31|638.51|641.11|638.31|641.31|638.51|641.11|638.31|0
1640736130000|2021-12-29 00:02:10|640.92|638.12|640.92|638.12|640.92|638.12|640.92|638.12|0
1640736140000|2021-12-29 00:02:20|641.01|638.21|641.21|638.41|641.21|638.41|641.01|638.21|0
1640736150000|2021-12-29 00:02:30|641.11|638.31|640.92|638.12|641.11|638.31|640.92|638.12|0
1640736170000|2021-12-29 00:02:50|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1640736190000|2021-12-29 00:03:10|640.62|637.82|639.75|636.95|640.62|637.82|639.75|636.95|0
1640736200000|2021-12-29 00:03:20|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640736210000|2021-12-29 00:03:30|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1640736220000|2021-12-29 00:03:40|640.23|637.43|640.23|637.43|640.23|637.43|640.23|637.43|0
1640736230000|2021-12-29 00:03:50|640.14|637.34|639.94|637.14|640.14|637.34|639.94|637.14|0
1640736240000|2021-12-29 00:04:00|639.75|636.95|640.14|637.34|640.14|637.34|639.75|636.95|0
1640736260000|2021-12-29 00:04:20|640.33|637.53|640.14|637.34|640.33|637.53|640.14|637.34|0
1640736270000|2021-12-29 00:04:30|640.33|637.53|640.33|637.53|640.33|637.53|640.33|637.53|0
1640736280000|2021-12-29 00:04:40|640.53|637.73|640.72|637.92|640.72|637.92|640.53|637.73|0
1640736290000|2021-12-29 00:04:50|640.53|637.73|640.53|637.73|640.53|637.73|640.53|637.73|0
1640736300000|2021-12-29 00:05:00|640.43|637.63|640.72|637.92|640.72|637.92|640.43|637.63|0
1640736310000|2021-12-29 00:05:10|640.92|638.12|640.92|638.12|641.01|638.21|640.92|638.12|0
1640736320000|2021-12-29 00:05:20|641.11|638.31|641.21|638.41|641.31|638.51|641.11|638.31|0
1640736330000|2021-12-29 00:05:30|641.11|638.31|641.31|638.51|641.31|638.51|641.11|638.31|0
1640736340000|2021-12-29 00:05:40|641.11|638.31|641.31|638.51|641.31|638.51|641.11|638.31|0
1640736350000|2021-12-29 00:05:50|641.5|638.7|641.7|638.9|641.7|638.9|641.5|638.7|0
1640736360000|2021-12-29 00:06:00|641.89|639.09|641.89|639.09|642.09|639.29|641.89|639.09|0
1640736370000|2021-12-29 00:06:10|642.09|639.29|641.89|639.09|642.09|639.29|641.89|639.09|0
1640736380000|2021-12-29 00:06:20|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1640736390000|2021-12-29 00:06:30|641.99|639.19|641.89|639.09|641.99|639.19|641.89|639.09|0
1640736400000|2021-12-29 00:06:40|642.09|639.29|642.09|639.29|642.28|639.48|642.09|639.29|0
1640736410000|2021-12-29 00:06:50|642.18|639.38|642.18|639.38|642.18|639.38|642.09|639.29|0
1640736420000|2021-12-29 00:07:00|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1640736460000|2021-12-29 00:07:40|641.99|639.19|641.99|639.19|641.99|639.19|641.99|639.19|0
1640736470000|2021-12-29 00:07:50|642.09|639.29|641.89|639.09|642.09|639.29|641.89|639.09|0
1640736490000|2021-12-29 00:08:10|641.79|638.99|641.6|638.8|641.79|638.99|641.6|638.8|0
1640736500000|2021-12-29 00:08:20|641.7|638.9|641.79|638.99|641.79|638.99|641.7|638.9|0
1640736510000|2021-12-29 00:08:30|641.7|638.9|641.7|638.9|641.79|638.99|641.7|638.9|0
1640736530000|2021-12-29 00:08:50|641.89|639.09|641.89|639.09|641.89|639.09|641.89|639.09|0
1640736540000|2021-12-29 00:09:00|641.99|639.19|642.09|639.29|642.18|639.38|641.99|639.19|0
1640736560000|2021-12-29 00:09:20|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1640736600000|2021-12-29 00:10:00|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1640736610000|2021-12-29 00:10:10|641.89|639.09|641.7|638.9|641.89|639.09|641.7|638.9|0
1640736620000|2021-12-29 00:10:20|641.89|639.09|641.7|638.9|641.89|639.09|641.5|638.7|0
1640736630000|2021-12-29 00:10:30|641.2|638.4|641.31|638.51|641.31|638.51|641.2|638.4|0
1640736640000|2021-12-29 00:10:40|641.11|638.31|641.11|638.31|641.2|638.4|641.11|638.31|0
1640736650000|2021-12-29 00:10:50|640.92|638.12|640.92|638.12|640.92|638.12|640.92|638.12|0
1640736660000|2021-12-29 00:11:00|641.01|638.21|640.92|638.12|641.01|638.21|640.92|638.12|0
1640736670000|2021-12-29 00:11:10|641.11|638.31|641.2|638.4|641.2|638.4|641.11|638.31|0
1640736680000|2021-12-29 00:11:20|641.31|638.51|641.2|638.4|641.31|638.51|641.2|638.4|0
1640736690000|2021-12-29 00:11:30|641.11|638.31|641.2|638.4|641.2|638.4|641.11|638.31|0
1640736700000|2021-12-29 00:11:40|641.31|638.51|641.31|638.51|641.31|638.51|641.31|638.51|0
1640736710000|2021-12-29 00:11:50|641.4|638.6|641.31|638.51|641.4|638.6|641.31|638.51|0
1640736720000|2021-12-29 00:12:00|641.2|638.4|641.2|638.4|641.2|638.4|641.2|638.4|0
1640736730000|2021-12-29 00:12:10|641.31|638.51|641.3|638.5|641.31|638.51|641.3|638.5|0
1640736740000|2021-12-29 00:12:20|641.4|638.6|641.5|638.7|641.5|638.7|641.4|638.6|0
1640736750000|2021-12-29 00:12:30|641.4|638.6|641.3|638.5|641.4|638.6|641.3|638.5|0
1640736760000|2021-12-29 00:12:40|641.11|638.31|641.11|638.31|641.3|638.5|641.11|638.31|0
1640736780000|2021-12-29 00:13:00|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1640736800000|2021-12-29 00:13:20|641.01|638.21|641.01|638.21|641.01|638.21|641.01|638.21|0
1640736810000|2021-12-29 00:13:30|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1640736820000|2021-12-29 00:13:40|641.3|638.5|641.3|638.5|641.3|638.5|641.3|638.5|0
1640736830000|2021-12-29 00:13:50|641.2|638.4|641.2|638.4|641.2|638.4|641.2|638.4|0
1640736840000|2021-12-29 00:14:00|641.3|638.5|641.3|638.5|641.3|638.5|641.2|638.4|0
1640736850000|2021-12-29 00:14:10|641.2|638.4|641.2|638.4|641.2|638.4|641.2|638.4|0
1640736860000|2021-12-29 00:14:20|641.11|638.31|641.3|638.5|641.3|638.5|641.11|638.31|0
1640736870000|2021-12-29 00:14:30|641.5|638.7|641.3|638.5|641.5|638.7|641.3|638.5|0
1640736880000|2021-12-29 00:14:40|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1640736890000|2021-12-29 00:14:50|641.01|638.21|641.01|638.21|641.01|638.21|641.01|638.21|0
1640736900000|2021-12-29 00:15:00|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1640736910000|2021-12-29 00:15:10|640.91|638.11|640.62|637.82|640.91|638.11|640.62|637.82|0
1640736920000|2021-12-29 00:15:20|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1640736930000|2021-12-29 00:15:30|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1640736940000|2021-12-29 00:15:40|640.72|637.92|640.62|637.82|640.72|637.92|640.62|637.82|0
1640736950000|2021-12-29 00:15:50|640.72|637.92|640.52|637.72|640.72|637.92|640.52|637.72|0
1640736960000|2021-12-29 00:16:00|640.62|637.82|640.72|637.92|640.72|637.92|640.62|637.82|0
1640736970000|2021-12-29 00:16:10|640.62|637.82|640.52|637.72|640.62|637.82|640.52|637.72|0
1640736980000|2021-12-29 00:16:20|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1640736990000|2021-12-29 00:16:30|640.91|638.11|640.81|638.01|640.91|638.11|640.81|638.01|0
1640737000000|2021-12-29 00:16:40|640.72|637.92|640.52|637.72|640.72|637.92|640.52|637.72|0
1640737010000|2021-12-29 00:16:50|640.42|637.62|640.33|637.53|640.42|637.62|640.33|637.53|0
1640737020000|2021-12-29 00:17:00|640.23|637.43|640.33|637.53|640.42|637.62|640.23|637.43|0
1640737030000|2021-12-29 00:17:10|640.42|637.62|640.33|637.53|640.42|637.62|640.33|637.53|0
1640737040000|2021-12-29 00:17:20|640.52|637.72|640.33|637.53|640.52|637.72|640.33|637.53|0
1640737050000|2021-12-29 00:17:30|640.52|637.72|640.33|637.53|640.52|637.72|640.33|637.53|0
1640737070000|2021-12-29 00:17:50|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1640737080000|2021-12-29 00:18:00|640.33|637.53|640.52|637.72|640.52|637.72|640.33|637.53|0
1640737090000|2021-12-29 00:18:10|640.33|637.53|640.33|637.53|640.33|637.53|640.33|637.53|0
1640737110000|2021-12-29 00:18:30|640.22|637.42|640.13|637.33|640.22|637.42|640.13|637.33|0
1640737120000|2021-12-29 00:18:40|640.33|637.53|640.33|637.53|640.33|637.53|640.33|637.53|0
1640737130000|2021-12-29 00:18:50|640.13|637.33|640.33|637.53|640.33|637.53|640.13|637.33|0
1640737140000|2021-12-29 00:19:00|640.22|637.42|640.33|637.53|640.33|637.53|640.22|637.42|0
1640737160000|2021-12-29 00:19:20|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1640737170000|2021-12-29 00:19:30|640.52|637.72|640.42|637.62|640.52|637.72|640.42|637.62|0
1640737180000|2021-12-29 00:19:40|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1640737200000|2021-12-29 00:20:00|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1640737210000|2021-12-29 00:20:10|640.33|637.53|640.33|637.53|640.52|637.72|640.33|637.53|0
1640737220000|2021-12-29 00:20:20|640.42|637.62|640.52|637.72|640.52|637.72|640.42|637.62|0
1640737240000|2021-12-29 00:20:40|640.61|637.81|640.72|637.92|640.72|637.92|640.61|637.81|0
1640737260000|2021-12-29 00:21:00|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1640737280000|2021-12-29 00:21:20|640.81|638.01|640.91|638.11|640.91|638.11|640.81|638.01|0
1640737290000|2021-12-29 00:21:30|640.81|638.01|640.91|638.11|640.91|638.11|640.81|638.01|0
1640737320000|2021-12-29 00:22:00|641.1|638.3|641.3|638.5|641.3|638.5|641.1|638.3|0
1640737330000|2021-12-29 00:22:10|641.2|638.4|641.5|638.7|641.5|638.7|641.2|638.4|0
1640737360000|2021-12-29 00:22:40|641.3|638.5|641.5|638.7|641.5|638.7|641.3|638.5|0
1640737370000|2021-12-29 00:22:50|641.69|638.89|641.69|638.89|641.69|638.89|641.69|638.89|0
1640737380000|2021-12-29 00:23:00|641.59|638.79|641.59|638.79|641.69|638.89|641.59|638.79|0
1640737390000|2021-12-29 00:23:10|641.69|638.89|641.3|638.5|641.69|638.89|641.3|638.5|0
1640737400000|2021-12-29 00:23:20|641.1|638.3|641.1|638.3|641.1|638.3|641.1|638.3|0
1640737430000|2021-12-29 00:23:50|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1640737440000|2021-12-29 00:24:00|641.1|638.3|641.1|638.3|641.1|638.3|641.1|638.3|0
1640737450000|2021-12-29 00:24:10|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1640737460000|2021-12-29 00:24:20|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1640737470000|2021-12-29 00:24:30|640.61|637.81|640.61|637.81|640.61|637.81|640.61|637.81|0
1640737480000|2021-12-29 00:24:40|640.71|637.91|640.52|637.72|640.71|637.91|640.52|637.72|0
1640737490000|2021-12-29 00:24:50|640.71|637.91|640.71|637.91|640.71|637.91|640.61|637.81|0
1640737570000|2021-12-29 00:26:10|640.81|638.01|640.71|637.91|640.91|638.11|640.71|637.91|0
1640737580000|2021-12-29 00:26:20|640.61|637.81|640.52|637.72|640.61|637.81|640.52|637.72|0
1640737600000|2021-12-29 00:26:40|640.32|637.52|640.32|637.52|640.32|637.52|640.32|637.52|0
1640737610000|2021-12-29 00:26:50|640.13|637.33|640.13|637.33|640.13|637.33|640.13|637.33|0
1640737620000|2021-12-29 00:27:00|639.93|637.13|639.93|637.13|639.93|637.13|639.93|637.13|0
1640737630000|2021-12-29 00:27:10|640.13|637.33|639.93|637.13|640.13|637.33|639.93|637.13|0
1640737640000|2021-12-29 00:27:20|640.13|637.33|640.03|637.23|640.13|637.33|639.93|637.13|0
1640737650000|2021-12-29 00:27:30|639.93|637.13|639.93|637.13|639.93|637.13|639.93|637.13|0
1640737660000|2021-12-29 00:27:40|640.03|637.23|639.93|637.13|640.03|637.23|639.93|637.13|0
1640737670000|2021-12-29 00:27:50|640.13|637.33|640.13|637.33|640.13|637.33|640.13|637.33|0
1640737680000|2021-12-29 00:28:00|640.32|637.52|640.32|637.52|640.32|637.52|640.32|637.52|0
1640737690000|2021-12-29 00:28:10|640.22|637.42|640.32|637.52|640.32|637.52|640.22|637.42|0
1640737700000|2021-12-29 00:28:20|640.22|637.42|640.32|637.52|640.32|637.52|640.22|637.42|0
1640737710000|2021-12-29 00:28:30|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1640737720000|2021-12-29 00:28:40|640.41|637.61|640.52|637.72|640.52|637.72|640.41|637.61|0
1640737730000|2021-12-29 00:28:50|640.71|637.91|640.52|637.72|640.71|637.91|640.52|637.72|0
1640737740000|2021-12-29 00:29:00|640.61|637.81|640.52|637.72|640.61|637.81|640.52|637.72|0
1640737750000|2021-12-29 00:29:10|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1640737780000|2021-12-29 00:29:40|640.52|637.72|640.71|637.91|640.71|637.91|640.52|637.72|0
1640737790000|2021-12-29 00:29:50|640.61|637.81|640.52|637.72|640.61|637.81|640.52|637.72|0
1640737810000|2021-12-29 00:30:10|640.32|637.52|640.32|637.52|640.32|637.52|640.32|637.52|0
1640737830000|2021-12-29 00:30:30|640.41|637.61|640.41|637.61|640.41|637.61|640.41|637.61|0
1640737840000|2021-12-29 00:30:40|640.32|637.52|640.13|637.33|640.32|637.52|640.13|637.33|0
1640737850000|2021-12-29 00:30:50|640.12|637.32|640.12|637.32|640.12|637.32|640.12|637.32|0
1640737860000|2021-12-29 00:31:00|639.93|637.13|639.93|637.13|639.93|637.13|639.93|637.13|0
1640737870000|2021-12-29 00:31:10|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1640737890000|2021-12-29 00:31:30|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1640737910000|2021-12-29 00:31:50|639.83|637.03|639.73|636.93|639.83|637.03|639.73|636.93|0
1640737970000|2021-12-29 00:32:50|639.83|637.03|639.83|637.03|639.83|637.03|639.73|636.93|0
1640737980000|2021-12-29 00:33:00|639.73|636.93|639.54|636.74|639.73|636.93|639.54|636.74|0
1640737990000|2021-12-29 00:33:10|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1640738000000|2021-12-29 00:33:20|639.93|637.13|639.83|637.03|639.93|637.13|639.83|637.03|0
1640738010000|2021-12-29 00:33:30|639.73|636.93|639.73|636.93|639.93|637.13|639.73|636.93|0
1640738020000|2021-12-29 00:33:40|639.83|637.03|639.73|636.93|639.93|637.13|639.73|636.93|0
1640738050000|2021-12-29 00:34:10|639.54|636.74|639.73|636.93|639.73|636.93|639.54|636.74|0
1640738080000|2021-12-29 00:34:40|639.54|636.74|639.34|636.54|639.54|636.74|639.34|636.54|0
1640738090000|2021-12-29 00:34:50|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1640738120000|2021-12-29 00:35:20|639.63|636.83|639.63|636.83|639.63|636.83|639.63|636.83|0
1640738130000|2021-12-29 00:35:30|639.73|636.93|639.63|636.83|639.73|636.93|639.63|636.83|0
1640738140000|2021-12-29 00:35:40|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1640738160000|2021-12-29 00:36:00|639.83|637.03|639.54|636.74|639.83|637.03|639.54|636.74|0
1640738170000|2021-12-29 00:36:10|639.63|636.83|639.54|636.74|639.63|636.83|639.54|636.74|0
1640738180000|2021-12-29 00:36:20|639.63|636.83|639.54|636.74|639.63|636.83|639.54|636.74|0
1640738190000|2021-12-29 00:36:30|639.34|636.54|639.54|636.74|639.54|636.74|639.34|636.54|0
1640738220000|2021-12-29 00:37:00|639.73|636.93|639.63|636.83|639.73|636.93|639.54|636.74|0
1640738230000|2021-12-29 00:37:10|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1640738240000|2021-12-29 00:37:20|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1640738270000|2021-12-29 00:37:50|639.63|636.83|639.54|636.74|639.63|636.83|639.54|636.74|0
1640738280000|2021-12-29 00:38:00|639.73|636.93|639.73|636.93|639.73|636.93|639.63|636.83|0
1640738300000|2021-12-29 00:38:20|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1640738310000|2021-12-29 00:38:30|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1640738320000|2021-12-29 00:38:40|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1640738340000|2021-12-29 00:39:00|639.34|636.54|639.34|636.54|639.34|636.54|639.34|636.54|0
1640738350000|2021-12-29 00:39:10|639.54|636.74|639.54|636.74|639.54|636.74|639.34|636.54|0
1640738360000|2021-12-29 00:39:20|639.43|636.63|639.34|636.54|639.43|636.63|639.34|636.54|0
1640738370000|2021-12-29 00:39:30|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1640738400000|2021-12-29 00:40:00|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1640738410000|2021-12-29 00:40:10|639.63|636.83|639.54|636.74|639.63|636.83|639.54|636.74|0
1640738420000|2021-12-29 00:40:20|639.73|636.93|639.63|636.83|639.73|636.93|639.63|636.83|0
1640738430000|2021-12-29 00:40:30|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1640738440000|2021-12-29 00:40:40|639.73|636.93|639.73|636.93|639.73|636.93|639.63|636.83|0
1640738460000|2021-12-29 00:41:00|639.82|637.02|639.73|636.93|639.92|637.12|639.73|636.93|0
1640738480000|2021-12-29 00:41:20|639.82|637.02|639.73|636.93|639.82|637.02|639.73|636.93|0
1640738520000|2021-12-29 00:42:00|639.92|637.12|640.02|637.22|640.02|637.22|639.92|637.12|0
1640738530000|2021-12-29 00:42:10|640.12|637.32|639.92|637.12|640.12|637.32|639.92|637.12|0
1640738540000|2021-12-29 00:42:20|640.02|637.22|640.12|637.32|640.12|637.32|639.92|637.12|0
1640738600000|2021-12-29 00:43:20|640.02|637.22|640.12|637.32|640.12|637.32|639.92|637.12|0
1640738610000|2021-12-29 00:43:30|640.02|637.22|640.02|637.22|640.12|637.32|640.02|637.22|0
1640738620000|2021-12-29 00:43:40|639.92|637.12|639.92|637.12|639.92|637.12|639.92|637.12|0
1640738630000|2021-12-29 00:43:50|640.02|637.22|640.12|637.32|640.12|637.32|640.02|637.22|0
1640738640000|2021-12-29 00:44:00|640.02|637.22|640.12|637.32|640.12|637.32|640.02|637.22|0
1640738700000|2021-12-29 00:45:00|640.31|637.51|640.21|637.41|640.31|637.51|640.12|637.32|0
1640738710000|2021-12-29 00:45:10|640.31|637.51|640.31|637.51|640.31|637.51|640.31|637.51|0
1640738750000|2021-12-29 00:45:50|640.51|637.71|640.51|637.71|640.51|637.71|640.51|637.71|0
1640738770000|2021-12-29 00:46:10|640.31|637.51|640.31|637.51|640.31|637.51|640.31|637.51|0
1640738790000|2021-12-29 00:46:30|640.51|637.71|640.51|637.71|640.51|637.71|640.51|637.71|0
1640738800000|2021-12-29 00:46:40|640.31|637.51|640.31|637.51|640.31|637.51|640.31|637.51|0
1640738820000|2021-12-29 00:47:00|640.12|637.32|640.12|637.32|640.12|637.32|640.12|637.32|0
1640738880000|2021-12-29 00:48:00|640.31|637.51|640.31|637.51|640.31|637.51|640.31|637.51|0
1640738890000|2021-12-29 00:48:10|640.41|637.61|640.31|637.51|640.41|637.61|640.31|637.51|0
1640738910000|2021-12-29 00:48:30|640.51|637.71|640.51|637.71|640.51|637.71|640.51|637.71|0
1640738960000|2021-12-29 00:49:20|640.31|637.51|640.51|637.71|640.51|637.71|640.31|637.51|0
1640738980000|2021-12-29 00:49:40|640.7|637.9|640.7|637.9|640.7|637.9|640.7|637.9|0
1640738990000|2021-12-29 00:49:50|640.51|637.71|640.51|637.71|640.51|637.71|640.51|637.71|0
1640739010000|2021-12-29 00:50:10|640.7|637.9|640.7|637.9|640.7|637.9|640.7|637.9|0
1640739040000|2021-12-29 00:50:40|640.51|637.71|640.51|637.71|640.51|637.71|640.51|637.71|0
1640739070000|2021-12-29 00:51:10|640.31|637.51|640.11|637.31|640.31|637.51|640.11|637.31|0
1640739080000|2021-12-29 00:51:20|640.31|637.51|640.31|637.51|640.31|637.51|640.11|637.31|0
1640739090000|2021-12-29 00:51:30|640.21|637.41|640.31|637.51|640.31|637.51|640.21|637.41|0
1640739130000|2021-12-29 00:52:10|640.4|637.6|640.31|637.51|640.4|637.6|640.31|637.51|0
1640739140000|2021-12-29 00:52:20|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1640739160000|2021-12-29 00:52:40|640.7|637.9|640.7|637.9|640.7|637.9|640.7|637.9|0
1640739190000|2021-12-29 00:53:10|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1640739210000|2021-12-29 00:53:30|640.7|637.9|640.7|637.9|640.7|637.9|640.7|637.9|0
1640739220000|2021-12-29 00:53:40|640.5|637.7|640.31|637.51|640.5|637.7|640.31|637.51|0
1640739240000|2021-12-29 00:54:00|640.5|637.7|640.31|637.51|640.5|637.7|640.31|637.51|0
1640739260000|2021-12-29 00:54:20|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1640739270000|2021-12-29 00:54:30|640.31|637.51|640.31|637.51|640.31|637.51|640.31|637.51|0
1640739280000|2021-12-29 00:54:40|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1640739290000|2021-12-29 00:54:50|640.31|637.51|640.4|637.6|640.4|637.6|640.31|637.51|0
1640739300000|2021-12-29 00:55:00|640.31|637.51|640.5|637.7|640.5|637.7|640.31|637.51|0
1640739320000|2021-12-29 00:55:20|640.7|637.9|640.7|637.9|640.7|637.9|640.7|637.9|0
1640739330000|2021-12-29 00:55:30|640.89|638.09|640.89|638.09|640.89|638.09|640.89|638.09|0
1640739360000|2021-12-29 00:56:00|641.09|638.29|641.09|638.29|641.09|638.29|641.09|638.29|0
1640739380000|2021-12-29 00:56:20|641.28|638.48|641.28|638.48|641.28|638.48|641.28|638.48|0
1640739390000|2021-12-29 00:56:30|641.09|638.29|641.09|638.29|641.09|638.29|641.09|638.29|0
1640739400000|2021-12-29 00:56:40|641.28|638.48|641.28|638.48|641.28|638.48|641.28|638.48|0
1640739410000|2021-12-29 00:56:50|641.09|638.29|641.28|638.48|641.28|638.48|641.09|638.29|0
1640739430000|2021-12-29 00:57:10|641.48|638.68|641.48|638.68|641.48|638.68|641.48|638.68|0
1640739450000|2021-12-29 00:57:30|641.28|638.48|641.28|638.48|641.28|638.48|641.28|638.48|0
1640739480000|2021-12-29 00:58:00|641.38|638.58|641.48|638.68|641.48|638.68|641.28|638.48|0
1640739490000|2021-12-29 00:58:10|641.28|638.48|641.28|638.48|641.28|638.48|641.28|638.48|0
1640739500000|2021-12-29 00:58:20|641.38|638.58|641.28|638.48|641.38|638.58|641.28|638.48|0
1640739550000|2021-12-29 00:59:10|641.38|638.58|641.38|638.58|641.38|638.58|641.38|638.58|0
1640739560000|2021-12-29 00:59:20|641.48|638.68|641.67|638.87|641.67|638.87|641.48|638.68|0
1640739580000|2021-12-29 00:59:40|641.48|638.68|641.67|638.87|641.67|638.87|641.48|638.68|0
1640739600000|2021-12-29 01:00:00|641.57|638.77|641.67|638.87|641.67|638.87|641.57|638.77|0
1640739610000|2021-12-29 01:00:10|641.48|638.68|641.57|638.77|641.57|638.77|641.48|638.68|0
1640739620000|2021-12-29 01:00:20|641.48|638.68|641.48|638.68|641.48|638.68|641.48|638.68|0
1640739630000|2021-12-29 01:00:30|641.57|638.77|641.48|638.68|641.57|638.77|641.48|638.68|0
1640739640000|2021-12-29 01:00:40|641.28|638.48|641.28|638.48|641.28|638.48|641.28|638.48|0
1640739650000|2021-12-29 01:00:50|641.37|638.57|641.28|638.48|641.48|638.68|641.28|638.48|0
1640739670000|2021-12-29 01:01:10|641.48|638.68|641.48|638.68|641.48|638.68|641.48|638.68|0
1640739680000|2021-12-29 01:01:20|641.67|638.87|641.67|638.87|641.67|638.87|641.67|638.87|0
1640739690000|2021-12-29 01:01:30|641.48|638.68|641.67|638.87|641.67|638.87|641.48|638.68|0
1640739710000|2021-12-29 01:01:50|641.87|639.07|641.67|638.87|641.87|639.07|641.67|638.87|0
1640739740000|2021-12-29 01:02:20|641.87|639.07|641.87|639.07|641.87|639.07|641.87|639.07|0
1640739750000|2021-12-29 01:02:30|641.76|638.96|641.87|639.07|641.87|639.07|641.76|638.96|0
1640739760000|2021-12-29 01:02:40|641.67|638.87|641.67|638.87|641.67|638.87|641.67|638.87|0
1640739770000|2021-12-29 01:02:50|641.76|638.96|641.67|638.87|641.87|639.07|641.67|638.87|0
1640739780000|2021-12-29 01:03:00|641.76|638.96|641.87|639.07|641.87|639.07|641.76|638.96|0
1640739790000|2021-12-29 01:03:10|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1640739810000|2021-12-29 01:03:30|642.26|639.46|642.26|639.46|642.26|639.46|642.26|639.46|0
1640739820000|2021-12-29 01:03:40|642.06|639.26|642.15|639.35|642.15|639.35|642.06|639.26|0
1640739830000|2021-12-29 01:03:50|642.06|639.26|641.87|639.07|642.06|639.26|641.87|639.07|0
1640739840000|2021-12-29 01:04:00|641.67|638.87|641.87|639.07|641.87|639.07|641.67|638.87|0
1640739850000|2021-12-29 01:04:10|641.67|638.87|641.87|639.07|641.87|639.07|641.67|638.87|0
1640739860000|2021-12-29 01:04:20|641.76|638.96|641.87|639.07|641.87|639.07|641.76|638.96|0
1640739880000|2021-12-29 01:04:40|641.67|638.87|641.67|638.87|641.76|638.96|641.67|638.87|0
1640739890000|2021-12-29 01:04:50|641.87|639.07|641.67|638.87|641.87|639.07|641.67|638.87|0
1640739900000|2021-12-29 01:05:00|641.86|639.06|641.86|639.06|641.86|639.06|641.86|639.06|0
1640739920000|2021-12-29 01:05:20|641.96|639.16|642.06|639.26|642.06|639.26|641.96|639.16|0
1640739930000|2021-12-29 01:05:30|642.26|639.46|642.06|639.26|642.26|639.46|642.06|639.26|0
1640739940000|2021-12-29 01:05:40|642.26|639.46|642.45|639.65|642.45|639.65|642.26|639.46|0
1640739950000|2021-12-29 01:05:50|642.54|639.74|642.65|639.85|642.65|639.85|642.45|639.65|0
1640739970000|2021-12-29 01:06:10|642.54|639.74|642.54|639.74|642.54|639.74|642.54|639.74|0
1640739980000|2021-12-29 01:06:20|642.65|639.85|642.65|639.85|642.65|639.85|642.54|639.74|0
1640739990000|2021-12-29 01:06:30|642.54|639.74|642.45|639.65|642.54|639.74|642.45|639.65|0
1640740010000|2021-12-29 01:06:50|642.35|639.55|642.45|639.65|642.45|639.65|642.35|639.55|0
1640740020000|2021-12-29 01:07:00|642.35|639.55|642.35|639.55|642.45|639.65|642.25|639.45|0
1640740030000|2021-12-29 01:07:10|642.45|639.65|642.65|639.85|642.65|639.85|642.45|639.65|0
1640740050000|2021-12-29 01:07:30|642.45|639.65|642.45|639.65|642.45|639.65|642.45|639.65|0
1640740070000|2021-12-29 01:07:50|642.35|639.55|642.25|639.45|642.35|639.55|642.25|639.45|0
1640740080000|2021-12-29 01:08:00|642.35|639.55|642.45|639.65|642.45|639.65|642.25|639.45|0
1640740090000|2021-12-29 01:08:10|642.25|639.45|642.35|639.55|642.35|639.55|642.25|639.45|0
1640740100000|2021-12-29 01:08:20|642.45|639.65|642.25|639.45|642.45|639.65|642.25|639.45|0
1640740120000|2021-12-29 01:08:40|642.35|639.55|642.45|639.65|642.45|639.65|642.35|639.55|0
1640740130000|2021-12-29 01:08:50|642.25|639.45|642.25|639.45|642.25|639.45|642.25|639.45|0
1640740140000|2021-12-29 01:09:00|642.45|639.65|642.45|639.65|642.45|639.65|642.45|639.65|0
1640740150000|2021-12-29 01:09:10|642.25|639.45|642.25|639.45|642.25|639.45|642.25|639.45|0
1640740160000|2021-12-29 01:09:20|642.35|639.55|642.35|639.55|642.35|639.55|642.35|639.55|0
1640740170000|2021-12-29 01:09:30|642.25|639.45|642.25|639.45|642.35|639.55|642.25|639.45|0
1640740180000|2021-12-29 01:09:40|642.45|639.65|642.25|639.45|642.45|639.65|642.25|639.45|0
1640740190000|2021-12-29 01:09:50|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1640740200000|2021-12-29 01:10:00|641.86|639.06|641.86|639.06|641.86|639.06|641.86|639.06|0
1640740210000|2021-12-29 01:10:10|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1640740220000|2021-12-29 01:10:20|641.86|639.06|642.06|639.26|642.06|639.26|641.86|639.06|0
1640740240000|2021-12-29 01:10:40|642.25|639.45|642.15|639.35|642.25|639.45|642.06|639.26|0
1640740250000|2021-12-29 01:10:50|642.25|639.45|642.25|639.45|642.25|639.45|642.25|639.45|0
1640740300000|2021-12-29 01:11:40|642.35|639.55|642.45|639.65|642.45|639.65|642.35|639.55|0
1640740310000|2021-12-29 01:11:50|642.64|639.84|642.45|639.65|642.64|639.84|642.45|639.65|0
1640740320000|2021-12-29 01:12:00|642.25|639.45|642.25|639.45|642.25|639.45|642.25|639.45|0
1640740330000|2021-12-29 01:12:10|642.06|639.26|642.25|639.45|642.25|639.45|642.06|639.26|0
1640740350000|2021-12-29 01:12:30|642.15|639.35|642.15|639.35|642.15|639.35|642.15|639.35|0
1640740360000|2021-12-29 01:12:40|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1640740410000|2021-12-29 01:13:30|642.15|639.35|642.06|639.26|642.15|639.35|642.06|639.26|0
1640740420000|2021-12-29 01:13:40|641.95|639.15|641.86|639.06|641.95|639.15|641.86|639.06|0
1640740430000|2021-12-29 01:13:50|641.95|639.15|641.86|639.06|641.95|639.15|641.86|639.06|0
1640740440000|2021-12-29 01:14:00|641.95|639.15|641.86|639.06|641.95|639.15|641.86|639.06|0
1640740450000|2021-12-29 01:14:10|641.76|638.96|641.76|638.96|641.76|638.96|641.76|638.96|0
1640740460000|2021-12-29 01:14:20|641.67|638.87|641.47|638.67|641.67|638.87|641.47|638.67|0
1640740470000|2021-12-29 01:14:30|641.37|638.57|641.47|638.67|641.47|638.67|641.37|638.57|0
1640740480000|2021-12-29 01:14:40|641.27|638.47|641.27|638.47|641.27|638.47|641.27|638.47|0
1640740490000|2021-12-29 01:14:50|641.47|638.67|641.47|638.67|641.47|638.67|641.47|638.67|0
1640740510000|2021-12-29 01:15:10|641.56|638.76|641.47|638.67|641.56|638.76|641.27|638.47|0
1640740520000|2021-12-29 01:15:20|641.56|638.76|641.56|638.76|641.56|638.76|641.56|638.76|0
1640740530000|2021-12-29 01:15:30|641.66|638.86|641.66|638.86|641.86|639.06|641.66|638.86|0
1640740540000|2021-12-29 01:15:40|641.76|638.96|641.66|638.86|641.76|638.96|641.66|638.86|0
1640740560000|2021-12-29 01:16:00|641.56|638.76|641.66|638.86|641.66|638.86|641.56|638.76|0
1640740580000|2021-12-29 01:16:20|641.56|638.76|641.47|638.67|641.56|638.76|641.47|638.67|0
1640740590000|2021-12-29 01:16:30|641.27|638.47|640.88|638.08|641.27|638.47|640.88|638.08|0
1640740600000|2021-12-29 01:16:40|640.49|637.69|640.3|637.5|640.69|637.89|640.3|637.5|0
1640740610000|2021-12-29 01:16:50|640.1|637.3|639.71|636.91|640.1|637.3|639.71|636.91|0
1640740620000|2021-12-29 01:17:00|639.52|636.72|639.52|636.72|639.71|636.91|639.52|636.72|0
1640740630000|2021-12-29 01:17:10|639.42|636.62|639.32|636.52|639.52|636.72|639.32|636.52|0
1640740640000|2021-12-29 01:17:20|639.42|636.62|639.71|636.91|639.71|636.91|639.42|636.62|0
1640740650000|2021-12-29 01:17:30|639.61|636.81|639.71|636.91|639.71|636.91|639.52|636.72|0
1640740660000|2021-12-29 01:17:40|639.81|637.01|639.91|637.11|639.91|637.11|639.81|637.01|0
1640740680000|2021-12-29 01:18:00|640.1|637.3|640|637.2|640.1|637.3|640|637.2|0
1640740690000|2021-12-29 01:18:10|639.91|637.11|639.91|637.11|639.91|637.11|639.91|637.11|0
1640740700000|2021-12-29 01:18:20|640|637.2|639.91|637.11|640|637.2|639.91|637.11|0
1640740710000|2021-12-29 01:18:30|639.81|637.01|639.81|637.01|639.81|637.01|639.71|636.91|0
1640740720000|2021-12-29 01:18:40|639.91|637.11|639.71|636.91|639.91|637.11|639.71|636.91|0
1640740730000|2021-12-29 01:18:50|639.52|636.72|639.52|636.72|639.52|636.72|639.52|636.72|0
1640740740000|2021-12-29 01:19:00|639.71|636.91|639.52|636.72|639.71|636.91|639.52|636.72|0
1640740750000|2021-12-29 01:19:10|639.71|636.91|639.91|637.11|639.91|637.11|639.71|636.91|0
1640740760000|2021-12-29 01:19:20|639.71|636.91|640.1|637.3|640.1|637.3|639.71|636.91|0
1640740770000|2021-12-29 01:19:30|640|637.2|639.8|637|640.1|637.3|639.8|637|0
1640740780000|2021-12-29 01:19:40|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1640740800000|2021-12-29 01:20:00|639.52|636.72|639.52|636.72|639.52|636.72|639.52|636.72|0
1640740810000|2021-12-29 01:20:10|639.61|636.81|639.71|636.91|639.71|636.91|639.61|636.81|0
1640740830000|2021-12-29 01:20:30|639.91|637.11|640|637.2|640|637.2|639.91|637.11|0
1640740840000|2021-12-29 01:20:40|640.1|637.3|640|637.2|640.1|637.3|640|637.2|0
1640740850000|2021-12-29 01:20:50|639.91|637.11|640.1|637.3|640.1|637.3|639.91|637.11|0
1640740860000|2021-12-29 01:21:00|640|637.2|639.91|637.11|640|637.2|639.91|637.11|0
1640740870000|2021-12-29 01:21:10|640.1|637.3|640|637.2|640.1|637.3|640|637.2|0
1640740880000|2021-12-29 01:21:20|640.1|637.3|640.1|637.3|640.1|637.3|640.1|637.3|0
1640740900000|2021-12-29 01:21:40|639.9|637.1|639.9|637.1|639.9|637.1|639.9|637.1|0
1640740910000|2021-12-29 01:21:50|640.1|637.3|640.1|637.3|640.1|637.3|640.1|637.3|0
1640740950000|2021-12-29 01:22:30|640.29|637.49|640.29|637.49|640.29|637.49|640.29|637.49|0
1640740970000|2021-12-29 01:22:50|640.19|637.39|640.29|637.49|640.29|637.49|640.19|637.39|0
1640740980000|2021-12-29 01:23:00|640.49|637.69|640.49|637.69|640.49|637.69|640.29|637.49|0
1640741000000|2021-12-29 01:23:20|640.68|637.88|640.58|637.78|640.68|637.88|640.58|637.78|0
1640741010000|2021-12-29 01:23:30|640.68|637.88|640.49|637.69|640.68|637.88|640.49|637.69|0
1640741020000|2021-12-29 01:23:40|640.29|637.49|640.49|637.69|640.49|637.69|640.29|637.49|0
1640741030000|2021-12-29 01:23:50|640.29|637.49|640.29|637.49|640.29|637.49|640.29|637.49|0
1640741040000|2021-12-29 01:24:00|640.19|637.39|640.1|637.3|640.19|637.39|640.1|637.3|0
1640741050000|2021-12-29 01:24:10|640.29|637.49|640.29|637.49|640.29|637.49|640.29|637.49|0
1640741060000|2021-12-29 01:24:20|640.39|637.59|640.39|637.59|640.39|637.59|640.39|637.59|0
1640741070000|2021-12-29 01:24:30|640.29|637.49|640.29|637.49|640.39|637.59|640.29|637.49|0
1640741090000|2021-12-29 01:24:50|640.19|637.39|640.1|637.3|640.19|637.39|640.1|637.3|0
1640741100000|2021-12-29 01:25:00|640.19|637.39|640.29|637.49|640.29|637.49|640.19|637.39|0
1640741110000|2021-12-29 01:25:10|640.49|637.69|640.39|637.59|640.49|637.69|640.29|637.49|0
1640741120000|2021-12-29 01:25:20|640.29|637.49|640.29|637.49|640.29|637.49|640.29|637.49|0
1640741130000|2021-12-29 01:25:30|640.39|637.59|640.29|637.49|640.49|637.69|640.29|637.49|0
1640741140000|2021-12-29 01:25:40|640.49|637.69|640.29|637.49|640.49|637.69|640.29|637.49|0
1640741150000|2021-12-29 01:25:50|640.39|637.59|640.49|637.69|640.49|637.69|640.29|637.49|0
1640741160000|2021-12-29 01:26:00|640.39|637.59|640.29|637.49|640.39|637.59|640.29|637.49|0
1640741170000|2021-12-29 01:26:10|640.39|637.59|640.49|637.69|640.49|637.69|640.39|637.59|0
1640741180000|2021-12-29 01:26:20|640.68|637.88|640.88|638.08|640.88|638.08|640.68|637.88|0
1640741190000|2021-12-29 01:26:30|640.68|637.88|640.68|637.88|640.68|637.88|640.68|637.88|0
1640741200000|2021-12-29 01:26:40|640.58|637.78|640.68|637.88|640.68|637.88|640.58|637.78|0
1640741210000|2021-12-29 01:26:50|640.49|637.69|640.68|637.88|640.68|637.88|640.49|637.69|0
1640741230000|2021-12-29 01:27:10|640.49|637.69|640.49|637.69|640.49|637.69|640.49|637.69|0
1640741240000|2021-12-29 01:27:20|640.68|637.88|640.68|637.88|640.68|637.88|640.68|637.88|0
1640741260000|2021-12-29 01:27:40|640.49|637.69|640.29|637.49|640.49|637.69|640.29|637.49|0
1640741290000|2021-12-29 01:28:10|640.1|637.3|640.1|637.3|640.1|637.3|640.1|637.3|0
1640741300000|2021-12-29 01:28:20|640.19|637.39|640.1|637.3|640.19|637.39|640.1|637.3|0
1640741310000|2021-12-29 01:28:30|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1640741320000|2021-12-29 01:28:40|640.1|637.3|640.1|637.3|640.1|637.3|640.1|637.3|0
1640741340000|2021-12-29 01:29:00|640.29|637.49|640.29|637.49|640.29|637.49|640.29|637.49|0
1640741350000|2021-12-29 01:29:10|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1640741360000|2021-12-29 01:29:20|640.29|637.49|640.29|637.49|640.29|637.49|640.29|637.49|0
1640741370000|2021-12-29 01:29:30|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1640741380000|2021-12-29 01:29:40|640.29|637.49|640.29|637.49|640.29|637.49|640.29|637.49|0
1640741400000|2021-12-29 01:30:00|640.1|637.3|639.71|636.91|640.1|637.3|639.71|636.91|0
1640741410000|2021-12-29 01:30:10|639.6|636.8|639.6|636.8|639.6|636.8|639.6|636.8|0
1640741420000|2021-12-29 01:30:20|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1640741440000|2021-12-29 01:30:40|639.6|636.8|639.71|636.91|639.71|636.91|639.51|636.71|0
1640741450000|2021-12-29 01:30:50|639.9|637.1|640.1|637.3|640.1|637.3|639.8|637|0
1640741460000|2021-12-29 01:31:00|639.99|637.19|639.8|637|639.99|637.19|639.71|636.91|0
1640741470000|2021-12-29 01:31:10|639.6|636.8|639.51|636.71|639.6|636.8|639.32|636.52|0
1640741480000|2021-12-29 01:31:20|639.41|636.61|637.95|635.15|639.41|636.61|637.95|635.15|0
1640741490000|2021-12-29 01:31:30|637.56|634.76|637.85|635.05|637.85|635.05|637.56|634.76|0
1640741500000|2021-12-29 01:31:40|637.76|634.96|638.34|635.54|638.34|635.54|637.76|634.96|0
1640741510000|2021-12-29 01:31:50|638.15|635.35|638.34|635.54|638.34|635.54|638.15|635.35|0
1640741520000|2021-12-29 01:32:00|638.24|635.44|638.24|635.44|638.34|635.54|638.24|635.44|0
1640741530000|2021-12-29 01:32:10|638.54|635.74|638.73|635.93|638.73|635.93|638.53|635.73|0
1640741540000|2021-12-29 01:32:20|638.53|635.73|638.43|635.63|638.63|635.83|638.43|635.63|0
1640741550000|2021-12-29 01:32:30|638.53|635.73|638.34|635.54|638.53|635.73|638.34|635.54|0
1640741570000|2021-12-29 01:32:50|638.04|635.24|637.37|634.57|638.04|635.24|637.37|634.57|0
1640741580000|2021-12-29 01:33:00|637.17|634.37|636.78|633.98|637.17|634.37|636.78|633.98|0
1640741590000|2021-12-29 01:33:10|636.98|634.18|636.78|633.98|636.98|634.18|636.78|633.98|0
1640741600000|2021-12-29 01:33:20|636.98|634.18|637.07|634.27|637.07|634.27|636.87|634.07|0
1640741610000|2021-12-29 01:33:30|636.98|634.18|636.98|634.18|637.17|634.37|636.98|634.18|0
1640741620000|2021-12-29 01:33:40|636.78|633.98|636.2|633.4|636.78|633.98|635.81|633.01|0
1640741630000|2021-12-29 01:33:50|636|633.2|636|633.2|636|633.2|636|633.2|0
1640741640000|2021-12-29 01:34:00|636.1|633.3|636.2|633.4|636.2|633.4|635.81|633.01|0
1640741650000|2021-12-29 01:34:10|636|633.2|636.39|633.59|636.39|633.59|636|633.2|0
1640741660000|2021-12-29 01:34:20|636.2|633.4|636.39|633.59|636.39|633.59|636.2|633.4|0
1640741670000|2021-12-29 01:34:30|636.2|633.4|636.2|633.4|636.29|633.49|636.2|633.4|0
1640741680000|2021-12-29 01:34:40|636|633.2|636|633.2|636|633.2|636|633.2|0
1640741690000|2021-12-29 01:34:50|635.71|632.91|636|633.2|636|633.2|635.71|632.91|0
1640741700000|2021-12-29 01:35:00|636.1|633.3|635.81|633.01|636.1|633.3|635.81|633.01|0
1640741710000|2021-12-29 01:35:10|635.9|633.1|636.2|633.4|636.2|633.4|635.81|633.01|0
1640741720000|2021-12-29 01:35:20|636.39|633.59|636.78|633.98|636.78|633.98|636.39|633.59|0
1640741730000|2021-12-29 01:35:30|636.97|634.17|636.97|634.17|636.97|634.17|636.97|634.17|0
1640741740000|2021-12-29 01:35:40|636.78|633.98|636.87|634.07|636.97|634.17|636.78|633.98|0
1640741750000|2021-12-29 01:35:50|636.97|634.17|636.97|634.17|637.17|634.37|636.97|634.17|0
1640741760000|2021-12-29 01:36:00|636.87|634.07|636.97|634.17|636.97|634.17|636.87|634.07|0
1640741770000|2021-12-29 01:36:10|636.87|634.07|636.87|634.07|636.87|634.07|636.87|634.07|0
1640741780000|2021-12-29 01:36:20|636.97|634.17|636.97|634.17|636.97|634.17|636.97|634.17|0
1640741790000|2021-12-29 01:36:30|637.07|634.27|636.78|633.98|637.07|634.27|636.78|633.98|0
1640741800000|2021-12-29 01:36:40|636.97|634.17|636.97|634.17|637.17|634.37|636.97|634.17|0
1640741810000|2021-12-29 01:36:50|636.78|633.98|636.97|634.17|636.97|634.17|636.78|633.98|0
1640741820000|2021-12-29 01:37:00|636.87|634.07|636.78|633.98|636.87|634.07|636.78|633.98|0
1640741830000|2021-12-29 01:37:10|636.58|633.78|636.39|633.59|636.58|633.78|636.39|633.59|0
1640741840000|2021-12-29 01:37:20|636.58|633.78|636.58|633.78|636.78|633.98|636.58|633.78|0
1640741850000|2021-12-29 01:37:30|636.68|633.88|636.68|633.88|636.68|633.88|636.68|633.88|0
1640741860000|2021-12-29 01:37:40|636.78|633.98|636.87|634.07|636.87|634.07|636.78|633.98|0
1640741870000|2021-12-29 01:37:50|636.97|634.17|636.97|634.17|636.97|634.17|636.97|634.17|0
1640741880000|2021-12-29 01:38:00|636.78|633.98|636.58|633.78|636.78|633.98|636.58|633.78|0
1640741890000|2021-12-29 01:38:10|636.48|633.68|636.39|633.59|636.58|633.78|636.39|633.59|0
1640741900000|2021-12-29 01:38:20|636.58|633.78|636|633.2|636.58|633.78|635.81|633.01|0
1640741910000|2021-12-29 01:38:30|636.29|633.49|636.39|633.59|636.48|633.68|636.29|633.49|0
1640741920000|2021-12-29 01:38:40|636.29|633.49|636.48|633.68|636.48|633.68|636.19|633.39|0
1640741930000|2021-12-29 01:38:50|636.58|633.78|636.58|633.78|636.58|633.78|636.48|633.68|0
1640741940000|2021-12-29 01:39:00|636.29|633.49|636.29|633.49|636.29|633.49|636.29|633.49|0
1640741950000|2021-12-29 01:39:10|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1640741960000|2021-12-29 01:39:20|636.39|633.59|636.19|633.39|636.39|633.59|636.19|633.39|0
1640741970000|2021-12-29 01:39:30|636.48|633.68|636.58|633.78|636.58|633.78|636.29|633.49|0
1640741980000|2021-12-29 01:39:40|636.48|633.68|636.58|633.78|636.58|633.78|636.48|633.68|0
1640741990000|2021-12-29 01:39:50|636.39|633.59|636.39|633.59|636.39|633.59|636.39|633.59|0
1640742000000|2021-12-29 01:40:00|636.19|633.39|636.39|633.59|636.39|633.59|636.19|633.39|0
1640742010000|2021-12-29 01:40:10|636.78|633.98|636.78|633.98|636.78|633.98|636.78|633.98|0
1640742020000|2021-12-29 01:40:20|636.97|634.17|636.87|634.07|636.97|634.17|636.87|634.07|0
1640742030000|2021-12-29 01:40:30|636.78|633.98|636.58|633.78|636.78|633.98|636.58|633.78|0
1640742040000|2021-12-29 01:40:40|636.78|633.98|636.58|633.78|636.78|633.98|636.58|633.78|0
1640742050000|2021-12-29 01:40:50|636.39|633.59|636.58|633.78|636.58|633.78|636.39|633.59|0
1640742060000|2021-12-29 01:41:00|636.78|633.98|636.78|633.98|636.78|633.98|636.78|633.98|0
1640742080000|2021-12-29 01:41:20|636.68|633.88|636.97|634.17|636.97|634.17|636.68|633.88|0
1640742090000|2021-12-29 01:41:30|636.78|633.98|636.87|634.07|636.87|634.07|636.78|633.98|0
1640742100000|2021-12-29 01:41:40|636.97|634.17|636.78|633.98|636.97|634.17|636.78|633.98|0
1640742110000|2021-12-29 01:41:50|636.97|634.17|636.78|633.98|636.97|634.17|636.78|633.98|0
1640742120000|2021-12-29 01:42:00|636.87|634.07|636.78|633.98|636.87|634.07|636.78|633.98|0
1640742130000|2021-12-29 01:42:10|636.97|634.17|636.78|633.98|636.97|634.17|636.78|633.98|0
1640742140000|2021-12-29 01:42:20|636.87|634.07|636.97|634.17|636.97|634.17|636.87|634.07|0
1640742150000|2021-12-29 01:42:30|636.87|634.07|636.78|633.98|636.87|634.07|636.78|633.98|0
1640742160000|2021-12-29 01:42:40|636.58|633.78|636.58|633.78|636.58|633.78|636.58|633.78|0
1640742170000|2021-12-29 01:42:50|636.39|633.59|636.39|633.59|636.39|633.59|636.39|633.59|0
1640742180000|2021-12-29 01:43:00|636.48|633.68|636.19|633.39|636.48|633.68|636.19|633.39|0
1640742190000|2021-12-29 01:43:10|636.39|633.59|636.39|633.59|636.58|633.78|636.39|633.59|0
1640742200000|2021-12-29 01:43:20|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1640742210000|2021-12-29 01:43:30|636.58|633.78|636.39|633.59|636.58|633.78|636.29|633.49|0
1640742220000|2021-12-29 01:43:40|636.29|633.49|636.29|633.49|636.29|633.49|636.29|633.49|0
1640742230000|2021-12-29 01:43:50|636.39|633.59|636.29|633.49|636.39|633.59|636.19|633.39|0
1640742240000|2021-12-29 01:44:00|636.39|633.59|636.29|633.49|636.39|633.59|636|633.2|0
1640742250000|2021-12-29 01:44:10|636.19|633.39|635.7|632.9|636.19|633.39|635.7|632.9|0
1640742260000|2021-12-29 01:44:20|635.8|633|635.8|633|635.8|633|635.8|633|0
1640742270000|2021-12-29 01:44:30|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1640742280000|2021-12-29 01:44:40|636.39|633.59|636.19|633.39|636.39|633.59|636.19|633.39|0
1640742290000|2021-12-29 01:44:50|636.28|633.48|636.39|633.59|636.58|633.78|636.28|633.48|0
1640742300000|2021-12-29 01:45:00|636.48|633.68|636.58|633.78|636.58|633.78|636.48|633.68|0
1640742320000|2021-12-29 01:45:20|636.48|633.68|636.39|633.59|636.48|633.68|636.39|633.59|0
1640742330000|2021-12-29 01:45:30|636.19|633.39|636.19|633.39|636.28|633.48|636.19|633.39|0
1640742350000|2021-12-29 01:45:50|636|633.2|636.19|633.39|636.19|633.39|636|633.2|0
1640742360000|2021-12-29 01:46:00|636|633.2|636.19|633.39|636.19|633.39|636|633.2|0
1640742370000|2021-12-29 01:46:10|636.39|633.59|636.39|633.59|636.39|633.59|636.39|633.59|0
1640742410000|2021-12-29 01:46:50|636.58|633.78|636.39|633.59|636.58|633.78|636.39|633.59|0
1640742420000|2021-12-29 01:47:00|636.19|633.39|636.19|633.39|636.39|633.59|636.19|633.39|0
1640742430000|2021-12-29 01:47:10|636|633.2|636|633.2|636.09|633.29|636|633.2|0
1640742440000|2021-12-29 01:47:20|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1640742450000|2021-12-29 01:47:30|636.09|633.29|635.8|633|636.19|633.39|635.8|633|0
1640742460000|2021-12-29 01:47:40|636|633.2|635.8|633|636|633.2|635.8|633|0
1640742470000|2021-12-29 01:47:50|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640742480000|2021-12-29 01:48:00|636|633.2|636|633.2|636|633.2|635.8|633|0
1640742500000|2021-12-29 01:48:20|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1640742510000|2021-12-29 01:48:30|636.09|633.29|636.09|633.29|636.09|633.29|636|633.2|0
1640742520000|2021-12-29 01:48:40|636.19|633.39|636.38|633.58|636.38|633.58|636.19|633.39|0
1640742530000|2021-12-29 01:48:50|636.48|633.68|636.19|633.39|636.48|633.68|636.19|633.39|0
1640742540000|2021-12-29 01:49:00|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1640742550000|2021-12-29 01:49:10|636.19|633.39|636.28|633.48|636.38|633.58|636.09|633.29|0
1640742560000|2021-12-29 01:49:20|636.38|633.58|636.38|633.58|636.38|633.58|636.38|633.58|0
1640742570000|2021-12-29 01:49:30|636.58|633.78|636.38|633.58|636.58|633.78|636.38|633.58|0
1640742580000|2021-12-29 01:49:40|636.58|633.78|636.38|633.58|636.58|633.78|636.38|633.58|0
1640742600000|2021-12-29 01:50:00|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1640742620000|2021-12-29 01:50:20|636.38|633.58|636.38|633.58|636.38|633.58|636.38|633.58|0
1640742630000|2021-12-29 01:50:30|636.19|633.39|635.99|633.19|636.19|633.39|635.99|633.19|0
1640742640000|2021-12-29 01:50:40|635.8|633|635.8|633|635.8|633|635.8|633|0
1640742650000|2021-12-29 01:50:50|635.99|633.19|635.99|633.19|635.99|633.19|635.99|633.19|0
1640742660000|2021-12-29 01:51:00|635.89|633.09|636.19|633.39|636.19|633.39|635.89|633.09|0
1640742680000|2021-12-29 01:51:20|636.38|633.58|636.38|633.58|636.38|633.58|636.38|633.58|0
1640742690000|2021-12-29 01:51:30|636.58|633.78|636.58|633.78|636.58|633.78|636.58|633.78|0
1640742710000|2021-12-29 01:51:50|636.77|633.97|636.97|634.17|636.97|634.17|636.77|633.97|0
1640742720000|2021-12-29 01:52:00|636.77|633.97|636.97|634.17|636.97|634.17|636.77|633.97|0
1640742730000|2021-12-29 01:52:10|636.77|633.97|636.77|633.97|636.77|633.97|636.77|633.97|0
1640742740000|2021-12-29 01:52:20|636.58|633.78|636.77|633.97|636.77|633.97|636.58|633.78|0
1640742750000|2021-12-29 01:52:30|636.58|633.78|636.77|633.97|636.77|633.97|636.58|633.78|0
1640742760000|2021-12-29 01:52:40|636.97|634.17|637.16|634.36|637.16|634.36|636.97|634.17|0
1640742770000|2021-12-29 01:52:50|636.97|634.17|637.16|634.36|637.16|634.36|636.97|634.17|0
1640742780000|2021-12-29 01:53:00|637.06|634.26|636.97|634.17|637.06|634.26|636.97|634.17|0
1640742790000|2021-12-29 01:53:10|636.77|633.97|636.77|633.97|636.77|633.97|636.58|633.78|0
1640742800000|2021-12-29 01:53:20|636.67|633.87|636.67|633.87|636.67|633.87|636.67|633.87|0
1640742810000|2021-12-29 01:53:30|636.77|633.97|636.77|633.97|636.77|633.97|636.77|633.97|0
1640742820000|2021-12-29 01:53:40|636.97|634.17|636.97|634.17|636.97|634.17|636.97|634.17|0
1640742830000|2021-12-29 01:53:50|636.77|633.97|636.77|633.97|636.77|633.97|636.77|633.97|0
1640742840000|2021-12-29 01:54:00|636.67|633.87|636.58|633.78|636.67|633.87|636.58|633.78|0
1640742850000|2021-12-29 01:54:10|636.38|633.58|636.58|633.78|636.58|633.78|636.38|633.58|0
1640742860000|2021-12-29 01:54:20|636.47|633.67|636.58|633.78|636.58|633.78|636.47|633.67|0
1640742870000|2021-12-29 01:54:30|636.38|633.58|636.38|633.58|636.38|633.58|636.38|633.58|0
1640742900000|2021-12-29 01:55:00|636.58|633.78|636.58|633.78|636.58|633.78|636.38|633.58|0
1640742910000|2021-12-29 01:55:10|636.47|633.67|636.38|633.58|636.47|633.67|636.38|633.58|0
1640742920000|2021-12-29 01:55:20|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1640742930000|2021-12-29 01:55:30|636.38|633.58|636.38|633.58|636.38|633.58|636.38|633.58|0
1640742950000|2021-12-29 01:55:50|636.19|633.39|636.08|633.28|636.19|633.39|636.08|633.28|0
1640742960000|2021-12-29 01:56:00|635.99|633.19|635.02|632.22|635.99|633.19|635.02|632.22|0
1640742970000|2021-12-29 01:56:10|634.63|631.83|635.02|632.22|635.02|632.22|634.44|631.64|0
1640742980000|2021-12-29 01:56:20|634.63|631.83|634.24|631.44|634.63|631.83|634.24|631.44|0
1640742990000|2021-12-29 01:56:30|634.44|631.64|634.53|631.73|634.53|631.73|634.43|631.63|0
1640743000000|2021-12-29 01:56:40|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640743020000|2021-12-29 01:57:00|634.82|632.02|634.82|632.02|634.92|632.12|634.82|632.02|0
1640743030000|2021-12-29 01:57:10|634.92|632.12|635.02|632.22|635.02|632.22|634.92|632.12|0
1640743040000|2021-12-29 01:57:20|634.82|632.02|634.92|632.12|634.92|632.12|634.82|632.02|0
1640743050000|2021-12-29 01:57:30|635.02|632.22|634.82|632.02|635.02|632.22|634.82|632.02|0
1640743060000|2021-12-29 01:57:40|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640743070000|2021-12-29 01:57:50|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640743080000|2021-12-29 01:58:00|634.33|631.53|634.43|631.63|634.43|631.63|634.33|631.53|0
1640743090000|2021-12-29 01:58:10|634.63|631.83|634.43|631.63|634.63|631.83|634.43|631.63|0
1640743100000|2021-12-29 01:58:20|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640743110000|2021-12-29 01:58:30|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640743120000|2021-12-29 01:58:40|634.33|631.53|634.24|631.44|634.33|631.53|634.24|631.44|0
1640743130000|2021-12-29 01:58:50|634.05|631.25|633.85|631.05|634.05|631.25|633.85|631.05|0
1640743140000|2021-12-29 01:59:00|633.75|630.95|633.66|630.86|633.85|631.05|633.66|630.86|0
1640743150000|2021-12-29 01:59:10|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1640743160000|2021-12-29 01:59:20|634.04|631.24|633.94|631.14|634.04|631.24|633.94|631.14|0
1640743170000|2021-12-29 01:59:30|633.85|631.05|633.66|630.86|633.94|631.14|633.66|630.86|0
1640743180000|2021-12-29 01:59:40|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1640743190000|2021-12-29 01:59:50|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640743200000|2021-12-29 02:00:00|633.94|631.14|634.04|631.24|634.04|631.24|633.94|631.14|0
1640743210000|2021-12-29 02:00:10|633.85|631.05|633.07|630.27|633.85|631.05|633.07|630.27|0
1640743220000|2021-12-29 02:00:20|633.27|630.47|633.27|630.47|633.46|630.66|633.27|630.47|0
1640743230000|2021-12-29 02:00:30|633.07|630.27|632.88|630.08|633.07|630.27|632.88|630.08|0
1640743240000|2021-12-29 02:00:40|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1640743250000|2021-12-29 02:00:50|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1640743260000|2021-12-29 02:01:00|633.46|630.66|633.66|630.86|633.66|630.86|633.46|630.66|0
1640743280000|2021-12-29 02:01:20|633.75|630.95|633.85|631.05|633.85|631.05|633.75|630.95|0
1640743290000|2021-12-29 02:01:30|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640743300000|2021-12-29 02:01:40|633.85|631.05|633.85|631.05|633.85|631.05|633.65|630.85|0
1640743310000|2021-12-29 02:01:50|633.65|630.85|633.65|630.85|633.65|630.85|633.65|630.85|0
1640743320000|2021-12-29 02:02:00|633.85|631.05|633.65|630.85|633.85|631.05|633.65|630.85|0
1640743330000|2021-12-29 02:02:10|633.55|630.75|633.55|630.75|633.55|630.75|633.55|630.75|0
1640743340000|2021-12-29 02:02:20|633.65|630.85|633.46|630.66|633.65|630.85|633.46|630.66|0
1640743350000|2021-12-29 02:02:30|633.27|630.47|633.46|630.66|633.46|630.66|633.27|630.47|0
1640743360000|2021-12-29 02:02:40|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1640743370000|2021-12-29 02:02:50|633.07|630.27|633.27|630.47|633.27|630.47|633.07|630.27|0
1640743380000|2021-12-29 02:03:00|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1640743390000|2021-12-29 02:03:10|633.16|630.36|633.27|630.47|633.27|630.47|633.16|630.36|0
1640743400000|2021-12-29 02:03:20|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1640743410000|2021-12-29 02:03:30|633.27|630.47|633.36|630.56|633.36|630.56|633.27|630.47|0
1640743420000|2021-12-29 02:03:40|633.46|630.66|633.27|630.47|633.46|630.66|633.27|630.47|0
1640743430000|2021-12-29 02:03:50|633.07|630.27|633.46|630.66|633.46|630.66|633.07|630.27|0
1640743440000|2021-12-29 02:04:00|633.27|630.47|633.46|630.66|633.46|630.66|633.27|630.47|0
1640743470000|2021-12-29 02:04:30|633.65|630.85|633.75|630.95|633.75|630.95|633.65|630.85|0
1640743480000|2021-12-29 02:04:40|633.65|630.85|633.55|630.75|633.65|630.85|633.55|630.75|0
1640743490000|2021-12-29 02:04:50|633.46|630.66|633.65|630.85|633.65|630.85|633.46|630.66|0
1640743500000|2021-12-29 02:05:00|633.55|630.75|633.46|630.66|633.55|630.75|633.46|630.66|0
1640743510000|2021-12-29 02:05:10|633.26|630.46|633.26|630.46|633.46|630.66|633.26|630.46|0
1640743520000|2021-12-29 02:05:20|633.07|630.27|633.16|630.36|633.16|630.36|633.07|630.27|0
1640743530000|2021-12-29 02:05:30|633.26|630.46|633.26|630.46|633.26|630.46|633.07|630.27|0
1640743540000|2021-12-29 02:05:40|633.46|630.66|633.46|630.66|633.46|630.66|633.46|630.66|0
1640743560000|2021-12-29 02:06:00|633.65|630.85|633.46|630.66|633.65|630.85|633.46|630.66|0
1640743580000|2021-12-29 02:06:20|633.65|630.85|633.65|630.85|633.65|630.85|633.65|630.85|0
1640743600000|2021-12-29 02:06:40|633.85|631.05|633.65|630.85|633.85|631.05|633.65|630.85|0
1640743610000|2021-12-29 02:06:50|633.55|630.75|633.46|630.66|633.55|630.75|633.46|630.66|0
1640743620000|2021-12-29 02:07:00|633.55|630.75|633.65|630.85|633.85|631.05|633.55|630.75|0
1640743640000|2021-12-29 02:07:20|633.55|630.75|633.65|630.85|633.65|630.85|633.55|630.75|0
1640743650000|2021-12-29 02:07:30|633.85|631.05|633.65|630.85|633.85|631.05|633.65|630.85|0
1640743660000|2021-12-29 02:07:40|633.85|631.05|633.85|631.05|633.85|631.05|633.75|630.95|0
1640743680000|2021-12-29 02:08:00|633.75|630.95|633.65|630.85|633.75|630.95|633.65|630.85|0
1640743690000|2021-12-29 02:08:10|633.85|631.05|633.65|630.85|633.85|631.05|633.65|630.85|0
1640743700000|2021-12-29 02:08:20|633.85|631.05|633.85|631.05|633.85|631.05|633.74|630.94|0
1640743710000|2021-12-29 02:08:30|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640743720000|2021-12-29 02:08:40|634.13|631.33|634.23|631.43|634.23|631.43|634.13|631.33|0
1640743740000|2021-12-29 02:09:00|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640743750000|2021-12-29 02:09:10|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640743760000|2021-12-29 02:09:20|634.13|631.33|634.04|631.24|634.13|631.33|634.04|631.24|0
1640743770000|2021-12-29 02:09:30|634.23|631.43|634.04|631.24|634.23|631.43|634.04|631.24|0
1640743780000|2021-12-29 02:09:40|634.13|631.33|634.13|631.33|634.13|631.33|634.13|631.33|0
1640743790000|2021-12-29 02:09:50|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640743800000|2021-12-29 02:10:00|634.13|631.33|634.23|631.43|634.23|631.43|634.13|631.33|0
1640743810000|2021-12-29 02:10:10|634.62|631.82|634.23|631.43|634.62|631.82|634.23|631.43|0
1640743820000|2021-12-29 02:10:20|634.33|631.53|634.23|631.43|634.43|631.63|634.23|631.43|0
1640743850000|2021-12-29 02:10:50|634.43|631.63|634.23|631.43|634.43|631.63|634.23|631.43|0
1640743860000|2021-12-29 02:11:00|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640743870000|2021-12-29 02:11:10|634.33|631.53|634.23|631.43|634.33|631.53|634.23|631.43|0
1640743880000|2021-12-29 02:11:20|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640743890000|2021-12-29 02:11:30|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640743900000|2021-12-29 02:11:40|634.43|631.63|634.62|631.82|634.62|631.82|634.43|631.63|0
1640743910000|2021-12-29 02:11:50|634.52|631.72|634.43|631.63|634.52|631.72|634.43|631.63|0
1640743920000|2021-12-29 02:12:00|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640743930000|2021-12-29 02:12:10|634.04|631.24|634.23|631.43|634.23|631.43|634.04|631.24|0
1640743940000|2021-12-29 02:12:20|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640743950000|2021-12-29 02:12:30|634.33|631.53|634.43|631.63|634.43|631.63|634.33|631.53|0
1640743960000|2021-12-29 02:12:40|634.62|631.82|634.43|631.63|634.62|631.82|634.43|631.63|0
1640743970000|2021-12-29 02:12:50|634.52|631.72|634.43|631.63|634.62|631.82|634.43|631.63|0
1640744000000|2021-12-29 02:13:20|634.33|631.53|634.13|631.33|634.33|631.53|634.13|631.33|0
1640744010000|2021-12-29 02:13:30|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640744020000|2021-12-29 02:13:40|634.43|631.63|634.23|631.43|634.43|631.63|634.23|631.43|0
1640744050000|2021-12-29 02:14:10|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640744100000|2021-12-29 02:15:00|634.62|631.82|634.43|631.63|634.62|631.82|634.43|631.63|0
1640744110000|2021-12-29 02:15:10|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640744120000|2021-12-29 02:15:20|634.81|632.01|634.62|631.82|634.81|632.01|634.62|631.82|0
1640744140000|2021-12-29 02:15:40|634.81|632.01|634.62|631.82|634.81|632.01|634.62|631.82|0
1640744160000|2021-12-29 02:16:00|634.52|631.72|634.43|631.63|634.62|631.82|634.43|631.63|0
1640744170000|2021-12-29 02:16:10|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640744180000|2021-12-29 02:16:20|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640744200000|2021-12-29 02:16:40|634.71|631.91|634.71|631.91|634.71|631.91|634.71|631.91|0
1640744210000|2021-12-29 02:16:50|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640744220000|2021-12-29 02:17:00|634.71|631.91|634.81|632.01|634.81|632.01|634.71|631.91|0
1640744230000|2021-12-29 02:17:10|635.01|632.21|634.81|632.01|635.01|632.21|634.81|632.01|0
1640744250000|2021-12-29 02:17:30|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1640744260000|2021-12-29 02:17:40|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640744290000|2021-12-29 02:18:10|634.91|632.11|635.01|632.21|635.01|632.21|634.91|632.11|0
1640744300000|2021-12-29 02:18:20|634.91|632.11|634.81|632.01|634.91|632.11|634.81|632.01|0
1640744310000|2021-12-29 02:18:30|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640744320000|2021-12-29 02:18:40|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640744330000|2021-12-29 02:18:50|634.62|631.82|634.81|632.01|634.81|632.01|634.62|631.82|0
1640744350000|2021-12-29 02:19:10|634.62|631.82|634.42|631.62|634.62|631.82|634.42|631.62|0
1640744360000|2021-12-29 02:19:20|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640744380000|2021-12-29 02:19:40|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640744390000|2021-12-29 02:19:50|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640744410000|2021-12-29 02:20:10|634.42|631.62|634.42|631.62|634.52|631.72|634.42|631.62|0
1640744430000|2021-12-29 02:20:30|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640744440000|2021-12-29 02:20:40|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640744450000|2021-12-29 02:20:50|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640744460000|2021-12-29 02:21:00|634.62|631.82|634.62|631.82|634.71|631.91|634.62|631.82|0
1640744470000|2021-12-29 02:21:10|634.71|631.91|634.81|632.01|634.81|632.01|634.71|631.91|0
1640744480000|2021-12-29 02:21:20|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640744510000|2021-12-29 02:21:50|634.52|631.72|634.62|631.82|634.62|631.82|634.52|631.72|0
1640744520000|2021-12-29 02:22:00|634.42|631.62|634.42|631.62|634.52|631.72|634.42|631.62|0
1640744530000|2021-12-29 02:22:10|634.52|631.72|634.62|631.82|634.62|631.82|634.52|631.72|0
1640744550000|2021-12-29 02:22:30|634.52|631.72|634.42|631.62|634.52|631.72|634.42|631.62|0
1640744580000|2021-12-29 02:23:00|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640744600000|2021-12-29 02:23:20|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640744610000|2021-12-29 02:23:30|634.62|631.82|634.71|631.91|634.71|631.91|634.62|631.82|0
1640744620000|2021-12-29 02:23:40|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640744650000|2021-12-29 02:24:10|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640744660000|2021-12-29 02:24:20|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640744690000|2021-12-29 02:24:50|634.51|631.71|634.62|631.82|634.62|631.82|634.42|631.62|0
1640744700000|2021-12-29 02:25:00|634.71|631.91|634.71|631.91|634.71|631.91|634.62|631.82|0
1640744710000|2021-12-29 02:25:10|634.62|631.82|634.62|631.82|634.81|632.01|634.62|631.82|0
1640744720000|2021-12-29 02:25:20|634.42|631.62|634.62|631.82|634.62|631.82|634.42|631.62|0
1640744730000|2021-12-29 02:25:30|634.42|631.62|634.62|631.82|634.62|631.82|634.42|631.62|0
1640744750000|2021-12-29 02:25:50|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640744770000|2021-12-29 02:26:10|634.51|631.71|634.42|631.62|634.51|631.71|634.42|631.62|0
1640744810000|2021-12-29 02:26:50|634.32|631.52|634.32|631.52|634.32|631.52|634.32|631.52|0
1640744820000|2021-12-29 02:27:00|634.23|631.43|634.03|631.23|634.23|631.43|634.03|631.23|0
1640744830000|2021-12-29 02:27:10|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1640744840000|2021-12-29 02:27:20|634.03|631.23|634.03|631.23|634.03|631.23|634.03|631.23|0
1640744850000|2021-12-29 02:27:30|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640744860000|2021-12-29 02:27:40|634.12|631.32|634.12|631.32|634.12|631.32|634.12|631.32|0
1640744870000|2021-12-29 02:27:50|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640744880000|2021-12-29 02:28:00|634.12|631.32|634.03|631.23|634.12|631.32|634.03|631.23|0
1640744890000|2021-12-29 02:28:10|634.12|631.32|634.12|631.32|634.12|631.32|634.12|631.32|0
1640744900000|2021-12-29 02:28:20|634.22|631.42|634.42|631.62|634.42|631.62|634.22|631.42|0
1640744910000|2021-12-29 02:28:30|634.51|631.71|634.42|631.62|634.51|631.71|634.42|631.62|0
1640744930000|2021-12-29 02:28:50|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640744940000|2021-12-29 02:29:00|634.81|632.01|634.61|631.81|634.81|632.01|634.61|631.81|0
1640744980000|2021-12-29 02:29:40|634.51|631.71|634.61|631.81|634.61|631.81|634.42|631.62|0
1640744990000|2021-12-29 02:29:50|634.51|631.71|634.61|631.81|634.61|631.81|634.42|631.62|0
1640745000000|2021-12-29 02:30:00|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640745030000|2021-12-29 02:30:30|634.32|631.52|634.32|631.52|634.32|631.52|634.22|631.42|0
1640745040000|2021-12-29 02:30:40|634.42|631.62|634.61|631.81|634.61|631.81|634.42|631.62|0
1640745060000|2021-12-29 02:31:00|634.71|631.91|634.71|631.91|634.71|631.91|634.71|631.91|0
1640745070000|2021-12-29 02:31:10|634.61|631.81|634.71|631.91|634.71|631.91|634.61|631.81|0
1640745080000|2021-12-29 02:31:20|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640745100000|2021-12-29 02:31:40|634.42|631.62|634.22|631.42|634.42|631.62|634.22|631.42|0
1640745110000|2021-12-29 02:31:50|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640745120000|2021-12-29 02:32:00|634.22|631.42|634.22|631.42|634.22|631.42|634.22|631.42|0
1640745140000|2021-12-29 02:32:20|634.42|631.62|634.42|631.62|634.42|631.62|634.22|631.42|0
1640745150000|2021-12-29 02:32:30|634.32|631.52|634.32|631.52|634.32|631.52|634.32|631.52|0
1640745160000|2021-12-29 02:32:40|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640745170000|2021-12-29 02:32:50|634.61|631.81|634.42|631.62|634.61|631.81|634.42|631.62|0
1640745180000|2021-12-29 02:33:00|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640745190000|2021-12-29 02:33:10|634.51|631.71|634.61|631.81|634.61|631.81|634.51|631.71|0
1640745220000|2021-12-29 02:33:40|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640745230000|2021-12-29 02:33:50|634.9|632.1|635.19|632.39|635.39|632.59|634.9|632.1|0
1640745240000|2021-12-29 02:34:00|635|632.2|635.09|632.29|635.19|632.39|635|632.2|0
1640745250000|2021-12-29 02:34:10|635.19|632.39|635.19|632.39|635.19|632.39|635.19|632.39|0
1640745260000|2021-12-29 02:34:20|635.09|632.29|635.09|632.29|635.09|632.29|635.09|632.29|0
1640745270000|2021-12-29 02:34:30|635.19|632.39|635.19|632.39|635.39|632.59|635.19|632.39|0
1640745280000|2021-12-29 02:34:40|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1640745300000|2021-12-29 02:35:00|635.58|632.78|635.48|632.68|635.58|632.78|635.48|632.68|0
1640745310000|2021-12-29 02:35:10|635.58|632.78|635.39|632.59|635.58|632.78|635.29|632.49|0
1640745320000|2021-12-29 02:35:20|635.19|632.39|635.39|632.59|635.39|632.59|635.19|632.39|0
1640745350000|2021-12-29 02:35:50|635.29|632.49|635.29|632.49|635.29|632.49|635.29|632.49|0
1640745360000|2021-12-29 02:36:00|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1640745380000|2021-12-29 02:36:20|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640745420000|2021-12-29 02:37:00|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1640745430000|2021-12-29 02:37:10|636.17|633.37|636.17|633.37|636.17|633.37|636.17|633.37|0
1640745450000|2021-12-29 02:37:30|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640745460000|2021-12-29 02:37:40|635.87|633.07|635.78|632.98|635.97|633.17|635.78|632.98|0
1640745470000|2021-12-29 02:37:50|635.58|632.78|635.58|632.78|635.58|632.78|635.58|632.78|0
1640745480000|2021-12-29 02:38:00|635.78|632.98|635.58|632.78|635.78|632.98|635.58|632.78|0
1640745510000|2021-12-29 02:38:30|635.78|632.98|636.55|633.75|636.55|633.75|635.78|632.98|0
1640745520000|2021-12-29 02:38:40|636.75|633.95|636.94|634.14|636.94|634.14|636.75|633.95|0
1640745530000|2021-12-29 02:38:50|636.75|633.95|636.75|633.95|636.75|633.95|636.55|633.75|0
1640745540000|2021-12-29 02:39:00|636.65|633.85|636.36|633.56|636.65|633.85|636.36|633.56|0
1640745550000|2021-12-29 02:39:10|636.45|633.65|636.55|633.75|636.55|633.75|636.45|633.65|0
1640745560000|2021-12-29 02:39:20|636.75|633.95|636.55|633.75|636.75|633.95|636.55|633.75|0
1640745570000|2021-12-29 02:39:30|636.75|633.95|636.36|633.56|636.75|633.95|636.36|633.56|0
1640745580000|2021-12-29 02:39:40|636.94|634.14|636.55|633.75|636.94|634.14|636.55|633.75|0
1640745590000|2021-12-29 02:39:50|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1640745600000|2021-12-29 02:40:00|636.55|633.75|636.55|633.75|636.75|633.95|636.55|633.75|0
1640745610000|2021-12-29 02:40:10|636.65|633.85|636.75|633.95|636.75|633.95|636.65|633.85|0
1640745630000|2021-12-29 02:40:30|636.84|634.04|636.84|634.04|636.84|634.04|636.84|634.04|0
1640745640000|2021-12-29 02:40:40|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1640745650000|2021-12-29 02:40:50|636.55|633.75|636.65|633.85|636.65|633.85|636.55|633.75|0
1640745660000|2021-12-29 02:41:00|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1640745670000|2021-12-29 02:41:10|636.55|633.75|636.65|633.85|636.65|633.85|636.55|633.75|0
1640745680000|2021-12-29 02:41:20|636.55|633.75|636.55|633.75|636.75|633.95|636.55|633.75|0
1640745690000|2021-12-29 02:41:30|636.75|633.95|636.55|633.75|636.75|633.95|636.55|633.75|0
1640745710000|2021-12-29 02:41:50|636.36|633.56|636.36|633.56|636.36|633.56|636.36|633.56|0
1640745730000|2021-12-29 02:42:10|636.16|633.36|636.26|633.46|636.26|633.46|636.16|633.36|0
1640745740000|2021-12-29 02:42:20|636.36|633.56|636.36|633.56|636.36|633.56|636.36|633.56|0
1640745750000|2021-12-29 02:42:30|636.45|633.65|636.55|633.75|636.55|633.75|636.45|633.65|0
1640745760000|2021-12-29 02:42:40|636.36|633.56|636.45|633.65|636.55|633.75|636.36|633.56|0
1640745770000|2021-12-29 02:42:50|636.36|633.56|636.55|633.75|636.55|633.75|636.36|633.56|0
1640745780000|2021-12-29 02:43:00|636.36|633.56|636.36|633.56|636.36|633.56|636.36|633.56|0
1640745800000|2021-12-29 02:43:20|636.16|633.36|635.97|633.17|636.26|633.46|635.97|633.17|0
1640745810000|2021-12-29 02:43:30|636.16|633.36|636.16|633.36|636.26|633.46|636.16|633.36|0
1640745820000|2021-12-29 02:43:40|636.06|633.26|636.16|633.36|636.16|633.36|636.06|633.26|0
1640745850000|2021-12-29 02:44:10|636.26|633.46|636.36|633.56|636.36|633.56|636.26|633.46|0
1640745860000|2021-12-29 02:44:20|636.55|633.75|636.36|633.56|636.55|633.75|636.36|633.56|0
1640745870000|2021-12-29 02:44:30|636.55|633.75|636.55|633.75|636.55|633.75|636.55|633.75|0
1640745890000|2021-12-29 02:44:50|636.64|633.84|636.64|633.84|636.64|633.84|636.55|633.75|0
1640745900000|2021-12-29 02:45:00|636.55|633.75|636.55|633.75|636.55|633.75|636.45|633.65|0
1640745920000|2021-12-29 02:45:20|636.36|633.56|636.55|633.75|636.55|633.75|636.36|633.56|0
1640745930000|2021-12-29 02:45:30|636.36|633.56|636.45|633.65|636.45|633.65|636.36|633.56|0
1640745940000|2021-12-29 02:45:40|636.36|633.56|636.55|633.75|636.55|633.75|636.36|633.56|0
1640745950000|2021-12-29 02:45:50|636.36|633.56|636.36|633.56|636.36|633.56|636.36|633.56|0
1640745960000|2021-12-29 02:46:00|636.55|633.75|636.75|633.95|636.75|633.95|636.55|633.75|0
1640745970000|2021-12-29 02:46:10|636.55|633.75|636.55|633.75|636.55|633.75|636.55|633.75|0
1640745980000|2021-12-29 02:46:20|636.36|633.56|636.36|633.56|636.36|633.56|636.36|633.56|0
1640745990000|2021-12-29 02:46:30|636.16|633.36|636.36|633.56|636.36|633.56|636.16|633.36|0
1640746000000|2021-12-29 02:46:40|636.25|633.45|636.36|633.56|636.36|633.56|636.25|633.45|0
1640746020000|2021-12-29 02:47:00|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640746040000|2021-12-29 02:47:20|636.25|633.45|636.25|633.45|636.25|633.45|636.16|633.36|0
1640746050000|2021-12-29 02:47:30|636.16|633.36|636.25|633.45|636.25|633.45|636.16|633.36|0
1640746060000|2021-12-29 02:47:40|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640746080000|2021-12-29 02:48:00|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640746100000|2021-12-29 02:48:20|636.06|633.26|635.97|633.17|636.06|633.26|635.97|633.17|0
1640746150000|2021-12-29 02:49:10|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640746170000|2021-12-29 02:49:30|636.35|633.55|636.35|633.55|636.35|633.55|636.35|633.55|0
1640746200000|2021-12-29 02:50:00|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640746220000|2021-12-29 02:50:20|636.06|633.26|636.16|633.36|636.16|633.36|636.06|633.26|0
1640746260000|2021-12-29 02:51:00|635.96|633.16|635.96|633.16|635.96|633.16|635.96|633.16|0
1640746270000|2021-12-29 02:51:10|636.16|633.36|636.06|633.26|636.16|633.36|636.06|633.26|0
1640746290000|2021-12-29 02:51:30|635.96|633.16|636.16|633.36|636.16|633.36|635.96|633.16|0
1640746310000|2021-12-29 02:51:50|636.35|633.55|636.35|633.55|636.35|633.55|636.35|633.55|0
1640746330000|2021-12-29 02:52:10|636.55|633.75|636.74|633.94|636.74|633.94|636.55|633.75|0
1640746340000|2021-12-29 02:52:20|636.55|633.75|636.64|633.84|636.64|633.84|636.55|633.75|0
1640746350000|2021-12-29 02:52:30|636.55|633.75|636.55|633.75|636.55|633.75|636.55|633.75|0
1640746370000|2021-12-29 02:52:50|636.74|633.94|636.84|634.04|636.84|634.04|636.74|633.94|0
1640746380000|2021-12-29 02:53:00|636.94|634.14|636.84|634.04|636.94|634.14|636.84|634.04|0
1640746390000|2021-12-29 02:53:10|636.94|634.14|636.94|634.14|636.94|634.14|636.74|633.94|0
1640746420000|2021-12-29 02:53:40|637.33|634.53|637.13|634.33|637.33|634.53|637.13|634.33|0
1640746440000|2021-12-29 02:54:00|637.33|634.53|637.33|634.53|637.33|634.53|637.33|634.53|0
1640746450000|2021-12-29 02:54:10|637.22|634.42|637.33|634.53|637.33|634.53|637.22|634.42|0
1640746460000|2021-12-29 02:54:20|637.13|634.33|637.33|634.53|637.33|634.53|637.13|634.33|0
1640746480000|2021-12-29 02:54:40|637.72|634.92|637.72|634.92|637.72|634.92|637.72|634.92|0
1640746490000|2021-12-29 02:54:50|637.52|634.72|637.52|634.72|637.72|634.92|637.52|634.72|0
1640746500000|2021-12-29 02:55:00|637.71|634.91|637.71|634.91|637.71|634.91|637.71|634.91|0
1640746510000|2021-12-29 02:55:10|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640746530000|2021-12-29 02:55:30|637.33|634.53|637.33|634.53|637.33|634.53|637.33|634.53|0
1640746540000|2021-12-29 02:55:40|637.32|634.52|637.32|634.52|637.32|634.52|637.32|634.52|0
1640746550000|2021-12-29 02:55:50|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640746560000|2021-12-29 02:56:00|637.32|634.52|637.42|634.62|637.42|634.62|637.32|634.52|0
1640746570000|2021-12-29 02:56:10|637.52|634.72|637.42|634.62|637.52|634.72|637.42|634.62|0
1640746580000|2021-12-29 02:56:20|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640746590000|2021-12-29 02:56:30|637.32|634.52|637.32|634.52|637.32|634.52|637.32|634.52|0
1640746600000|2021-12-29 02:56:40|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1640746610000|2021-12-29 02:56:50|637.13|634.33|637.13|634.33|637.13|634.33|637.13|634.33|0
1640746680000|2021-12-29 02:58:00|637.32|634.52|637.22|634.42|637.32|634.52|637.13|634.33|0
1640746690000|2021-12-29 02:58:10|637.13|634.33|637.13|634.33|637.13|634.33|637.13|634.33|0
1640746700000|2021-12-29 02:58:20|637.32|634.52|637.32|634.52|637.32|634.52|637.32|634.52|0
1640746720000|2021-12-29 02:58:40|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640746730000|2021-12-29 02:58:50|637.32|634.52|637.71|634.91|637.71|634.91|637.32|634.52|0
1640746740000|2021-12-29 02:59:00|637.52|634.72|637.52|634.72|637.52|634.72|637.32|634.52|0
1640746750000|2021-12-29 02:59:10|637.32|634.52|637.42|634.62|637.52|634.72|637.32|634.52|0
1640746760000|2021-12-29 02:59:20|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640746770000|2021-12-29 02:59:30|637.71|634.91|637.71|634.91|637.71|634.91|637.71|634.91|0
1640746790000|2021-12-29 02:59:50|637.91|635.11|637.91|635.11|637.91|635.11|637.91|635.11|0
1640746810000|2021-12-29 03:00:10|637.81|635.01|637.71|634.91|637.81|635.01|637.71|634.91|0
1640746820000|2021-12-29 03:00:20|637.91|635.11|637.91|635.11|637.91|635.11|637.91|635.11|0
1640746830000|2021-12-29 03:00:30|637.81|635.01|637.91|635.11|637.91|635.11|637.81|635.01|0
1640746840000|2021-12-29 03:00:40|637.71|634.91|637.71|634.91|637.71|634.91|637.71|634.91|0
1640746850000|2021-12-29 03:00:50|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640746860000|2021-12-29 03:01:00|637.61|634.81|637.61|634.81|637.61|634.81|637.61|634.81|0
1640746870000|2021-12-29 03:01:10|637.52|634.72|637.71|634.91|637.71|634.91|637.52|634.72|0
1640746880000|2021-12-29 03:01:20|637.81|635.01|637.71|634.91|637.81|635.01|637.71|634.91|0
1640746890000|2021-12-29 03:01:30|637.91|635.11|637.91|635.11|637.91|635.11|637.91|635.11|0
1640746900000|2021-12-29 03:01:40|637.71|634.91|637.71|634.91|637.71|634.91|637.71|634.91|0
1640746940000|2021-12-29 03:02:20|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640746950000|2021-12-29 03:02:30|637.71|634.91|637.32|634.52|637.71|634.91|637.32|634.52|0
1640746960000|2021-12-29 03:02:40|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640746970000|2021-12-29 03:02:50|637.71|634.91|637.71|634.91|637.71|634.91|637.71|634.91|0
1640746980000|2021-12-29 03:03:00|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640747000000|2021-12-29 03:03:20|637.61|634.81|637.61|634.81|637.61|634.81|637.61|634.81|0
1640747010000|2021-12-29 03:03:30|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1640747050000|2021-12-29 03:04:10|637.61|634.81|637.52|634.72|637.61|634.81|637.52|634.72|0
1640747060000|2021-12-29 03:04:20|637.32|634.52|637.32|634.52|637.32|634.52|637.32|634.52|0
1640747080000|2021-12-29 03:04:40|637.41|634.61|637.32|634.52|637.41|634.61|637.32|634.52|0
1640747100000|2021-12-29 03:05:00|637.41|634.61|637.52|634.72|637.52|634.72|637.41|634.61|0
1640747110000|2021-12-29 03:05:10|637.41|634.61|637.32|634.52|637.52|634.72|637.32|634.52|0
1640747120000|2021-12-29 03:05:20|637.41|634.61|637.32|634.52|637.52|634.72|637.32|634.52|0
1640747200000|2021-12-29 03:06:40|637.51|634.71|637.51|634.71|637.51|634.71|637.51|634.71|0
1640747220000|2021-12-29 03:07:00|637.32|634.52|637.32|634.52|637.32|634.52|637.32|634.52|0
1640747260000|2021-12-29 03:07:40|637.51|634.71|637.51|634.71|637.51|634.71|637.51|634.71|0
1640747270000|2021-12-29 03:07:50|637.61|634.81|637.71|634.91|637.71|634.91|637.61|634.81|0
1640747280000|2021-12-29 03:08:00|637.51|634.71|637.51|634.71|637.51|634.71|637.51|634.71|0
1640747290000|2021-12-29 03:08:10|637.32|634.52|637.32|634.52|637.32|634.52|637.32|634.52|0
1640747300000|2021-12-29 03:08:20|637.51|634.71|637.51|634.71|637.51|634.71|637.51|634.71|0
1640747310000|2021-12-29 03:08:30|637.32|634.52|637.32|634.52|637.32|634.52|637.32|634.52|0
1640747320000|2021-12-29 03:08:40|637.41|634.61|637.41|634.61|637.41|634.61|637.41|634.61|0
1640747330000|2021-12-29 03:08:50|637.51|634.71|637.51|634.71|637.61|634.81|637.51|634.71|0
1640747340000|2021-12-29 03:09:00|637.71|634.91|637.71|634.91|637.71|634.91|637.71|634.91|0
1640747350000|2021-12-29 03:09:10|637.9|635.1|637.9|635.1|637.9|635.1|637.9|635.1|0
1640747380000|2021-12-29 03:09:40|638.1|635.3|638.1|635.3|638.1|635.3|638.1|635.3|0
1640747390000|2021-12-29 03:09:50|637.9|635.1|637.9|635.1|638.1|635.3|637.9|635.1|0
1640747400000|2021-12-29 03:10:00|638.1|635.3|638.1|635.3|638.1|635.3|638.1|635.3|0
1640747410000|2021-12-29 03:10:10|638.49|635.69|638.49|635.69|638.49|635.69|638.49|635.69|0
1640747420000|2021-12-29 03:10:20|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1640747430000|2021-12-29 03:10:30|638.39|635.59|638.49|635.69|638.49|635.69|638.39|635.59|0
1640747440000|2021-12-29 03:10:40|638.29|635.49|638.29|635.49|638.39|635.59|638.29|635.49|0
1640747490000|2021-12-29 03:11:30|638.38|635.58|638.49|635.69|638.49|635.69|638.38|635.58|0
1640747510000|2021-12-29 03:11:50|638.29|635.49|638.38|635.58|638.49|635.69|638.29|635.49|0
1640747520000|2021-12-29 03:12:00|638.29|635.49|638.38|635.58|638.49|635.69|638.29|635.49|0
1640747530000|2021-12-29 03:12:10|638.49|635.69|638.49|635.69|638.49|635.69|638.49|635.69|0
1640747540000|2021-12-29 03:12:20|638.29|635.49|638.49|635.69|638.49|635.69|638.29|635.49|0
1640747580000|2021-12-29 03:13:00|638.68|635.88|638.88|636.08|638.88|636.08|638.68|635.88|0
1640747590000|2021-12-29 03:13:10|638.97|636.17|638.97|636.17|638.97|636.17|638.97|636.17|0
1640747600000|2021-12-29 03:13:20|639.07|636.27|639.07|636.27|639.07|636.27|639.07|636.27|0
1640747620000|2021-12-29 03:13:40|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1640747630000|2021-12-29 03:13:50|638.68|635.88|638.68|635.88|638.68|635.88|638.68|635.88|0
1640747640000|2021-12-29 03:14:00|638.49|635.69|638.49|635.69|638.49|635.69|638.49|635.69|0
1640747650000|2021-12-29 03:14:10|638.38|635.58|638.48|635.68|638.49|635.69|638.38|635.58|0
1640747660000|2021-12-29 03:14:20|638.58|635.78|638.68|635.88|638.68|635.88|638.58|635.78|0
1640747670000|2021-12-29 03:14:30|638.48|635.68|638.58|635.78|638.58|635.78|638.48|635.68|0
1640747680000|2021-12-29 03:14:40|638.68|635.88|638.58|635.78|638.68|635.88|638.58|635.78|0
1640747690000|2021-12-29 03:14:50|638.68|635.88|638.48|635.68|638.68|635.88|638.48|635.68|0
1640747710000|2021-12-29 03:15:10|638.38|635.58|638.48|635.68|638.48|635.68|638.38|635.58|0
1640747720000|2021-12-29 03:15:20|638.38|635.58|638.48|635.68|638.48|635.68|638.29|635.49|0
1640747730000|2021-12-29 03:15:30|638.38|635.58|638.29|635.49|638.48|635.68|638.29|635.49|0
1640747810000|2021-12-29 03:16:50|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1640747820000|2021-12-29 03:17:00|638.19|635.39|637.9|635.1|638.19|635.39|637.9|635.1|0
1640747910000|2021-12-29 03:18:30|637.7|634.9|637.7|634.9|637.7|634.9|637.7|634.9|0
1640747940000|2021-12-29 03:19:00|637.8|635|637.9|635.1|637.9|635.1|637.7|634.9|0
1640747980000|2021-12-29 03:19:40|637.99|635.19|637.9|635.1|637.99|635.19|637.9|635.1|0
1640748000000|2021-12-29 03:20:00|638.09|635.29|637.9|635.1|638.09|635.29|637.9|635.1|0
1640748010000|2021-12-29 03:20:10|637.7|634.9|637.7|634.9|637.7|634.9|637.7|634.9|0
1640748030000|2021-12-29 03:20:30|637.9|635.1|637.7|634.9|637.9|635.1|637.7|634.9|0
1640748060000|2021-12-29 03:21:00|637.9|635.1|637.8|635|637.9|635.1|637.7|634.9|0
1640748070000|2021-12-29 03:21:10|637.9|635.1|637.9|635.1|637.9|635.1|637.9|635.1|0
1640748080000|2021-12-29 03:21:20|637.7|634.9|637.7|634.9|637.7|634.9|637.7|634.9|0
1640748150000|2021-12-29 03:22:30|637.51|634.71|637.51|634.71|637.51|634.71|637.51|634.71|0
1640748160000|2021-12-29 03:22:40|637.6|634.8|637.7|634.9|637.7|634.9|637.6|634.8|0
1640748230000|2021-12-29 03:23:50|637.51|634.71|637.7|634.9|637.7|634.9|637.51|634.71|0
1640748250000|2021-12-29 03:24:10|637.79|634.99|637.79|634.99|637.79|634.99|637.79|634.99|0
1640748260000|2021-12-29 03:24:20|637.9|635.1|637.7|634.9|637.9|635.1|637.7|634.9|0
1640748270000|2021-12-29 03:24:30|637.9|635.1|637.9|635.1|637.9|635.1|637.9|635.1|0
1640748310000|2021-12-29 03:25:10|637.89|635.09|637.89|635.09|637.89|635.09|637.89|635.09|0
1640748330000|2021-12-29 03:25:30|637.7|634.9|637.7|634.9|637.7|634.9|637.7|634.9|0
1640748340000|2021-12-29 03:25:40|637.79|634.99|637.7|634.9|637.79|634.99|637.7|634.9|0
1640748370000|2021-12-29 03:26:10|637.6|634.8|637.7|634.9|637.7|634.9|637.6|634.8|0
1640748380000|2021-12-29 03:26:20|637.6|634.8|637.6|634.8|637.6|634.8|637.6|634.8|0
1640748390000|2021-12-29 03:26:30|637.5|634.7|637.7|634.9|637.7|634.9|637.5|634.7|0
1640748450000|2021-12-29 03:27:30|637.5|634.7|637.5|634.7|637.5|634.7|637.5|634.7|0
1640748460000|2021-12-29 03:27:40|637.31|634.51|637.31|634.51|637.31|634.51|637.31|634.51|0
1640748470000|2021-12-29 03:27:50|637.4|634.6|637.31|634.51|637.4|634.6|637.31|634.51|0
1640748480000|2021-12-29 03:28:00|637.11|634.31|637.31|634.51|637.31|634.51|637.11|634.31|0
1640748490000|2021-12-29 03:28:10|637.11|634.31|636.82|634.02|637.11|634.31|636.82|634.02|0
1640748500000|2021-12-29 03:28:20|636.92|634.12|636.53|633.73|636.92|634.12|636.53|633.73|0
1640748510000|2021-12-29 03:28:30|636.34|633.54|636.62|633.82|636.62|633.82|636.34|633.54|0
1640748520000|2021-12-29 03:28:40|636.34|633.54|636.34|633.54|636.34|633.54|636.34|633.54|0
1640748530000|2021-12-29 03:28:50|636.43|633.63|636.43|633.63|636.43|633.63|636.43|633.63|0
1640748540000|2021-12-29 03:29:00|636.53|633.73|636.53|633.73|636.62|633.82|636.53|633.73|0
1640748550000|2021-12-29 03:29:10|636.62|633.82|636.72|633.92|636.72|633.92|636.53|633.73|0
1640748560000|2021-12-29 03:29:20|636.92|634.12|636.92|634.12|636.92|634.12|636.82|634.02|0
1640748600000|2021-12-29 03:30:00|637.11|634.31|637.5|634.7|637.5|634.7|637.11|634.31|0
1640748610000|2021-12-29 03:30:10|637.6|634.8|637.5|634.7|637.6|634.8|637.5|634.7|0
1640748640000|2021-12-29 03:30:40|637.7|634.9|637.7|634.9|637.7|634.9|637.6|634.8|0
1640748650000|2021-12-29 03:30:50|637.89|635.09|637.89|635.09|637.89|635.09|637.7|634.9|0
1640748660000|2021-12-29 03:31:00|637.79|634.99|637.89|635.09|637.89|635.09|637.7|634.9|0
1640748680000|2021-12-29 03:31:20|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1640748690000|2021-12-29 03:31:30|638.28|635.48|638.28|635.48|638.28|635.48|638.18|635.38|0
1640748700000|2021-12-29 03:31:40|638.38|635.58|638.28|635.48|638.38|635.58|638.28|635.48|0
1640748730000|2021-12-29 03:32:10|638.48|635.68|638.76|635.96|638.76|635.96|638.48|635.68|0
1640748740000|2021-12-29 03:32:20|638.87|636.07|639.06|636.26|639.06|636.26|638.76|635.96|0
1640748750000|2021-12-29 03:32:30|638.87|636.07|639.06|636.26|639.06|636.26|638.87|636.07|0
1640748760000|2021-12-29 03:32:40|638.96|636.16|638.87|636.07|638.96|636.16|638.87|636.07|0
1640748770000|2021-12-29 03:32:50|638.96|636.16|638.87|636.07|638.96|636.16|638.87|636.07|0
1640748790000|2021-12-29 03:33:10|638.76|635.96|638.76|635.96|638.87|636.07|638.67|635.87|0
1640748800000|2021-12-29 03:33:20|638.57|635.77|638.48|635.68|638.67|635.87|638.48|635.68|0
1640748810000|2021-12-29 03:33:30|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1640748820000|2021-12-29 03:33:40|638.48|635.68|638.67|635.87|638.67|635.87|638.48|635.68|0
1640748830000|2021-12-29 03:33:50|638.48|635.68|638.48|635.68|638.48|635.68|638.48|635.68|0
1640748870000|2021-12-29 03:34:30|638.28|635.48|638.37|635.57|638.48|635.68|638.28|635.48|0
1640748880000|2021-12-29 03:34:40|638.28|635.48|638.28|635.48|638.37|635.57|638.28|635.48|0
1640748890000|2021-12-29 03:34:50|638.37|635.57|638.37|635.57|638.37|635.57|638.28|635.48|0
1640748910000|2021-12-29 03:35:10|638.28|635.48|638.37|635.57|638.37|635.57|638.28|635.48|0
1640748920000|2021-12-29 03:35:20|638.47|635.67|638.28|635.48|638.47|635.67|638.28|635.48|0
1640748940000|2021-12-29 03:35:40|638.18|635.38|638.08|635.28|638.18|635.38|638.08|635.28|0
1640748960000|2021-12-29 03:36:00|637.98|635.18|637.89|635.09|637.98|635.18|637.89|635.09|0
1640748990000|2021-12-29 03:36:30|638.08|635.28|638.08|635.28|638.08|635.28|638.08|635.28|0
1640749010000|2021-12-29 03:36:50|637.98|635.18|638.08|635.28|638.08|635.28|637.98|635.18|0
1640749040000|2021-12-29 03:37:20|638.28|635.48|638.18|635.38|638.28|635.48|638.18|635.38|0
1640749050000|2021-12-29 03:37:30|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1640749060000|2021-12-29 03:37:40|638.08|635.28|638.08|635.28|638.08|635.28|638.08|635.28|0
1640749120000|2021-12-29 03:38:40|638.18|635.38|638.18|635.38|638.18|635.38|638.18|635.38|0
1640749130000|2021-12-29 03:38:50|638.08|635.28|638.18|635.38|638.18|635.38|638.08|635.28|0
1640749140000|2021-12-29 03:39:00|638.28|635.48|638.18|635.38|638.28|635.48|638.18|635.38|0
1640749160000|2021-12-29 03:39:20|638.08|635.28|638.08|635.28|638.08|635.28|638.08|635.28|0
1640749180000|2021-12-29 03:39:40|638.18|635.38|638.08|635.28|638.18|635.38|638.08|635.28|0
1640749190000|2021-12-29 03:39:50|638.18|635.38|638.08|635.28|638.18|635.38|638.08|635.28|0
1640749230000|2021-12-29 03:40:30|637.98|635.18|637.89|635.09|637.98|635.18|637.89|635.09|0
1640749260000|2021-12-29 03:41:00|638.08|635.28|638.08|635.28|638.08|635.28|638.08|635.28|0
1640749290000|2021-12-29 03:41:30|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1640749300000|2021-12-29 03:41:40|638.08|635.28|638.08|635.28|638.08|635.28|638.08|635.28|0
1640749310000|2021-12-29 03:41:50|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1640749340000|2021-12-29 03:42:20|638.37|635.57|638.37|635.57|638.37|635.57|638.37|635.57|0
1640749350000|2021-12-29 03:42:30|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1640749360000|2021-12-29 03:42:40|638.47|635.67|638.67|635.87|638.86|636.06|638.47|635.67|0
1640749420000|2021-12-29 03:43:40|638.47|635.67|638.67|635.87|638.67|635.87|638.47|635.67|0
1640749430000|2021-12-29 03:43:50|638.56|635.76|638.47|635.67|638.67|635.87|638.47|635.67|0
1640749480000|2021-12-29 03:44:40|638.56|635.76|638.47|635.67|638.56|635.76|638.47|635.67|0
1640749490000|2021-12-29 03:44:50|638.66|635.86|638.56|635.76|638.66|635.86|638.56|635.76|0
1640749500000|2021-12-29 03:45:00|638.47|635.67|638.47|635.67|638.56|635.76|638.47|635.67|0
1640749510000|2021-12-29 03:45:10|638.56|635.76|638.47|635.67|638.56|635.76|638.47|635.67|0
1640749520000|2021-12-29 03:45:20|638.56|635.76|638.47|635.67|638.56|635.76|638.47|635.67|0
1640749540000|2021-12-29 03:45:40|638.27|635.47|638.27|635.47|638.27|635.47|638.27|635.47|0
1640749570000|2021-12-29 03:46:10|638.47|635.67|638.47|635.67|638.47|635.67|638.47|635.67|0
1640749580000|2021-12-29 03:46:20|638.37|635.57|638.47|635.67|638.47|635.67|638.37|635.57|0
1640749590000|2021-12-29 03:46:30|638.27|635.47|638.27|635.47|638.27|635.47|638.27|635.47|0
1640749610000|2021-12-29 03:46:50|638.47|635.67|638.47|635.67|638.56|635.76|638.47|635.67|0
1640749630000|2021-12-29 03:47:10|638.56|635.76|638.66|635.86|638.66|635.86|638.56|635.76|0
1640749640000|2021-12-29 03:47:20|638.86|636.06|638.66|635.86|638.86|636.06|638.66|635.86|0
1640749650000|2021-12-29 03:47:30|638.76|635.96|638.86|636.06|638.86|636.06|638.76|635.96|0
1640749670000|2021-12-29 03:47:50|638.95|636.15|639.05|636.25|639.05|636.25|638.95|636.15|0
1640749690000|2021-12-29 03:48:10|638.86|636.06|638.86|636.06|638.86|636.06|638.86|636.06|0
1640749700000|2021-12-29 03:48:20|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1640749730000|2021-12-29 03:48:50|638.56|635.76|638.56|635.76|638.56|635.76|638.56|635.76|0
1640749740000|2021-12-29 03:49:00|638.66|635.86|638.56|635.76|638.66|635.86|638.56|635.76|0
1640749750000|2021-12-29 03:49:10|638.47|635.67|638.47|635.67|638.56|635.76|638.47|635.67|0
1640749790000|2021-12-29 03:49:50|638.56|635.76|638.56|635.76|638.56|635.76|638.56|635.76|0
1640749800000|2021-12-29 03:50:00|638.47|635.67|638.47|635.67|638.66|635.86|638.47|635.67|0
1640749850000|2021-12-29 03:50:50|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1640749910000|2021-12-29 03:51:50|638.86|636.06|638.86|636.06|638.86|636.06|638.86|636.06|0
1640749930000|2021-12-29 03:52:10|639.05|636.25|639.05|636.25|639.05|636.25|639.05|636.25|0
1640749940000|2021-12-29 03:52:20|639.25|636.45|639.25|636.45|639.25|636.45|639.05|636.25|0
1640749950000|2021-12-29 03:52:30|639.44|636.64|639.44|636.64|639.44|636.64|639.44|636.64|0
1640750000000|2021-12-29 03:53:20|639.53|636.73|639.64|636.84|639.64|636.84|639.53|636.73|0
1640750010000|2021-12-29 03:53:30|639.44|636.64|639.44|636.64|639.44|636.64|639.44|636.64|0
1640750040000|2021-12-29 03:54:00|639.25|636.45|639.25|636.45|639.25|636.45|639.25|636.45|0
1640750070000|2021-12-29 03:54:30|639.05|636.25|639.05|636.25|639.05|636.25|639.05|636.25|0
1640750090000|2021-12-29 03:54:50|638.86|636.06|638.95|636.15|639.05|636.25|638.86|636.06|0
1640750100000|2021-12-29 03:55:00|639.05|636.25|639.05|636.25|639.05|636.25|638.95|636.15|0
1640750110000|2021-12-29 03:55:10|638.95|636.15|638.95|636.15|638.95|636.15|638.95|636.15|0
1640750120000|2021-12-29 03:55:20|638.85|636.05|638.85|636.05|638.85|636.05|638.85|636.05|0
1640750130000|2021-12-29 03:55:30|638.75|635.95|638.75|635.95|638.85|636.05|638.75|635.95|0
1640750140000|2021-12-29 03:55:40|638.85|636.05|638.66|635.86|638.85|636.05|638.66|635.86|0
1640750160000|2021-12-29 03:56:00|638.85|636.05|638.85|636.05|638.85|636.05|638.85|636.05|0
1640750190000|2021-12-29 03:56:30|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1640750200000|2021-12-29 03:56:40|638.85|636.05|638.85|636.05|638.85|636.05|638.85|636.05|0
1640750210000|2021-12-29 03:56:50|638.75|635.95|638.66|635.86|638.75|635.95|638.66|635.86|0
1640750220000|2021-12-29 03:57:00|638.85|636.05|638.66|635.86|638.85|636.05|638.46|635.66|0
1640750260000|2021-12-29 03:57:40|638.46|635.66|638.66|635.86|638.66|635.86|638.46|635.66|0
1640750300000|2021-12-29 03:58:20|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1640750330000|2021-12-29 03:58:50|638.27|635.47|638.46|635.66|638.46|635.66|638.27|635.47|0
1640750340000|2021-12-29 03:59:00|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1640750370000|2021-12-29 03:59:30|638.85|636.05|638.85|636.05|638.85|636.05|638.85|636.05|0
1640750380000|2021-12-29 03:59:40|638.75|635.95|638.85|636.05|638.85|636.05|638.75|635.95|0
1640750400000|2021-12-29 04:00:00|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1640750410000|2021-12-29 04:00:10|638.75|635.95|638.66|635.86|638.75|635.95|638.66|635.86|0
1640750430000|2021-12-29 04:00:30|638.56|635.76|638.56|635.76|638.56|635.76|638.56|635.76|0
1640750450000|2021-12-29 04:00:50|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1640750460000|2021-12-29 04:01:00|638.56|635.76|638.46|635.66|638.56|635.76|638.46|635.66|0
1640750470000|2021-12-29 04:01:10|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1640750530000|2021-12-29 04:02:10|638.56|635.76|638.56|635.76|638.56|635.76|638.56|635.76|0
1640750540000|2021-12-29 04:02:20|638.55|635.75|638.55|635.75|638.55|635.75|638.55|635.75|0
1640750550000|2021-12-29 04:02:30|638.46|635.66|638.46|635.66|638.55|635.75|638.46|635.66|0
1640750570000|2021-12-29 04:02:50|638.36|635.56|638.46|635.66|638.46|635.66|638.36|635.56|0
1640750640000|2021-12-29 04:04:00|638.27|635.47|638.27|635.47|638.27|635.47|638.27|635.47|0
1640750700000|2021-12-29 04:05:00|638.07|635.27|638.07|635.27|638.07|635.27|638.07|635.27|0
1640750720000|2021-12-29 04:05:20|638.27|635.47|638.26|635.46|638.27|635.47|638.26|635.46|0
1640750730000|2021-12-29 04:05:30|638.16|635.36|638.26|635.46|638.26|635.46|638.07|635.27|0
1640750750000|2021-12-29 04:05:50|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1640750780000|2021-12-29 04:06:20|638.36|635.56|638.65|635.85|638.65|635.85|638.36|635.56|0
1640750800000|2021-12-29 04:06:40|638.75|635.95|638.65|635.85|638.75|635.95|638.65|635.85|0
1640750810000|2021-12-29 04:06:50|638.75|635.95|638.65|635.85|638.85|636.05|638.65|635.85|0
1640750830000|2021-12-29 04:07:10|638.75|635.95|638.75|635.95|638.75|635.95|638.65|635.85|0
1640750840000|2021-12-29 04:07:20|638.65|635.85|638.75|635.95|638.75|635.95|638.65|635.85|0
1640750850000|2021-12-29 04:07:30|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1640750880000|2021-12-29 04:08:00|638.55|635.75|638.46|635.66|638.55|635.75|638.46|635.66|0
1640750900000|2021-12-29 04:08:20|638.65|635.85|638.46|635.66|638.65|635.85|638.46|635.66|0
1640750920000|2021-12-29 04:08:40|638.55|635.75|638.46|635.66|638.55|635.75|638.46|635.66|0
1640750970000|2021-12-29 04:09:30|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1640750980000|2021-12-29 04:09:40|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1640750990000|2021-12-29 04:09:50|638.55|635.75|638.46|635.66|638.55|635.75|638.46|635.66|0
1640751050000|2021-12-29 04:10:50|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1640751100000|2021-12-29 04:11:40|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1640751110000|2021-12-29 04:11:50|638.36|635.56|638.46|635.66|638.46|635.66|638.36|635.56|0
1640751120000|2021-12-29 04:12:00|638.26|635.46|638.26|635.46|638.26|635.46|638.26|635.46|0
1640751170000|2021-12-29 04:12:50|638.16|635.36|638.16|635.36|638.16|635.36|638.16|635.36|0
1640751180000|2021-12-29 04:13:00|638.07|635.27|638.07|635.27|638.16|635.36|638.07|635.27|0
1640751190000|2021-12-29 04:13:10|638.16|635.36|638.07|635.27|638.16|635.36|638.07|635.27|0
1640751200000|2021-12-29 04:13:20|637.96|635.16|638.07|635.27|638.07|635.27|637.96|635.16|0
1640751210000|2021-12-29 04:13:30|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1640751220000|2021-12-29 04:13:40|637.48|634.68|637.48|634.68|637.48|634.68|637.48|634.68|0
1640751230000|2021-12-29 04:13:50|637.68|634.88|637.48|634.68|637.68|634.88|637.48|634.68|0
1640751240000|2021-12-29 04:14:00|637.68|634.88|637.68|634.88|637.68|634.88|637.57|634.77|0
1640751250000|2021-12-29 04:14:10|637.87|635.07|637.77|634.97|637.87|635.07|637.68|634.88|0
1640751260000|2021-12-29 04:14:20|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1640751270000|2021-12-29 04:14:30|637.48|634.68|637.48|634.68|637.48|634.68|637.48|634.68|0
1640751280000|2021-12-29 04:14:40|637.57|634.77|637.48|634.68|637.57|634.77|637.48|634.68|0
1640751340000|2021-12-29 04:15:40|637.68|634.88|637.48|634.68|637.68|634.88|637.48|634.68|0
1640751370000|2021-12-29 04:16:10|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1640751380000|2021-12-29 04:16:20|637.57|634.77|637.68|634.88|637.68|634.88|637.57|634.77|0
1640751390000|2021-12-29 04:16:30|637.67|634.87|637.57|634.77|637.67|634.87|637.48|634.68|0
1640751400000|2021-12-29 04:16:40|637.48|634.68|637.67|634.87|637.67|634.87|637.48|634.68|0
1640751410000|2021-12-29 04:16:50|637.48|634.68|637.48|634.68|637.48|634.68|637.48|634.68|0
1640751420000|2021-12-29 04:17:00|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1640751440000|2021-12-29 04:17:20|637.48|634.68|637.57|634.77|637.57|634.77|637.48|634.68|0
1640751450000|2021-12-29 04:17:30|637.48|634.68|637.48|634.68|637.48|634.68|637.48|634.68|0
1640751470000|2021-12-29 04:17:50|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1640751590000|2021-12-29 04:19:50|637.87|635.07|637.87|635.07|637.87|635.07|637.87|635.07|0
1640751620000|2021-12-29 04:20:20|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1640751630000|2021-12-29 04:20:30|637.87|635.07|637.87|635.07|637.87|635.07|637.87|635.07|0
1640751640000|2021-12-29 04:20:40|637.96|635.16|637.96|635.16|637.96|635.16|637.96|635.16|0
1640751650000|2021-12-29 04:20:50|637.87|635.07|638.06|635.26|638.06|635.26|637.87|635.07|0
1640751660000|2021-12-29 04:21:00|638.16|635.36|638.26|635.46|638.26|635.46|638.06|635.26|0
1640751680000|2021-12-29 04:21:20|638.06|635.26|638.16|635.36|638.16|635.36|638.06|635.26|0
1640751690000|2021-12-29 04:21:30|638.26|635.46|638.26|635.46|638.26|635.46|638.26|635.46|0
1640751720000|2021-12-29 04:22:00|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1640751730000|2021-12-29 04:22:10|638.26|635.46|638.26|635.46|638.26|635.46|638.26|635.46|0
1640751740000|2021-12-29 04:22:20|638.16|635.36|638.06|635.26|638.16|635.36|638.06|635.26|0
1640751770000|2021-12-29 04:22:50|638.26|635.46|638.26|635.46|638.26|635.46|638.26|635.46|0
1640751790000|2021-12-29 04:23:10|638.06|635.26|638.26|635.46|638.26|635.46|638.06|635.26|0
1640751880000|2021-12-29 04:24:40|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1640751910000|2021-12-29 04:25:10|637.87|635.07|637.87|635.07|637.87|635.07|637.87|635.07|0
1640751920000|2021-12-29 04:25:20|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1640751950000|2021-12-29 04:25:50|637.96|635.16|637.87|635.07|637.96|635.16|637.87|635.07|0
1640751970000|2021-12-29 04:26:10|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1640751990000|2021-12-29 04:26:30|638.25|635.45|638.25|635.45|638.25|635.45|638.25|635.45|0
1640752020000|2021-12-29 04:27:00|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1640752040000|2021-12-29 04:27:20|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1640752060000|2021-12-29 04:27:40|637.76|634.96|637.67|634.87|637.76|634.96|637.67|634.87|0
1640752070000|2021-12-29 04:27:50|637.47|634.67|637.67|634.87|637.67|634.87|637.47|634.67|0
1640752090000|2021-12-29 04:28:10|637.47|634.67|637.47|634.67|637.47|634.67|637.47|634.67|0
1640752100000|2021-12-29 04:28:20|637.67|634.87|637.57|634.77|637.67|634.87|637.57|634.77|0
1640752110000|2021-12-29 04:28:30|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1640752140000|2021-12-29 04:29:00|637.57|634.77|637.57|634.77|637.57|634.77|637.57|634.77|0
1640752150000|2021-12-29 04:29:10|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1640752210000|2021-12-29 04:30:10|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1640752220000|2021-12-29 04:30:20|637.67|634.87|637.86|635.06|637.86|635.06|637.67|634.87|0
1640752230000|2021-12-29 04:30:30|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1640752240000|2021-12-29 04:30:40|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1640752260000|2021-12-29 04:31:00|637.76|634.96|637.67|634.87|637.86|635.06|637.67|634.87|0
1640752290000|2021-12-29 04:31:30|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1640752310000|2021-12-29 04:31:50|637.67|634.87|637.86|635.06|637.86|635.06|637.67|634.87|0
1640752330000|2021-12-29 04:32:10|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1640752340000|2021-12-29 04:32:20|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1640752350000|2021-12-29 04:32:30|637.96|635.16|637.96|635.16|638.06|635.26|637.86|635.06|0
1640752360000|2021-12-29 04:32:40|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1640752370000|2021-12-29 04:32:50|637.96|635.16|638.06|635.26|638.06|635.26|637.96|635.16|0
1640752400000|2021-12-29 04:33:20|638.25|635.45|638.25|635.45|638.25|635.45|638.25|635.45|0
1640752500000|2021-12-29 04:35:00|638.34|635.54|638.25|635.45|638.34|635.54|638.25|635.45|0
1640752520000|2021-12-29 04:35:20|638.34|635.54|638.45|635.65|638.45|635.65|638.34|635.54|0
1640752540000|2021-12-29 04:35:40|638.64|635.84|638.64|635.84|638.64|635.84|638.64|635.84|0
1640752560000|2021-12-29 04:36:00|638.54|635.74|638.44|635.64|638.54|635.74|638.44|635.64|0
1640752600000|2021-12-29 04:36:40|638.25|635.45|638.25|635.45|638.25|635.45|638.25|635.45|0
1640752610000|2021-12-29 04:36:50|638.44|635.64|638.25|635.45|638.44|635.64|638.25|635.45|0
1640752620000|2021-12-29 04:37:00|638.44|635.64|638.34|635.54|638.44|635.64|638.34|635.54|0
1640752630000|2021-12-29 04:37:10|638.44|635.64|638.34|635.54|638.44|635.64|638.34|635.54|0
1640752650000|2021-12-29 04:37:30|638.25|635.45|638.25|635.45|638.25|635.45|638.25|635.45|0
1640752680000|2021-12-29 04:38:00|638.15|635.35|638.05|635.25|638.15|635.35|638.05|635.25|0
1640752720000|2021-12-29 04:38:40|637.95|635.15|637.95|635.15|637.95|635.15|637.95|635.15|0
1640752730000|2021-12-29 04:38:50|638.05|635.25|638.05|635.25|638.05|635.25|638.05|635.25|0
1640752800000|2021-12-29 04:40:00|638.25|635.45|638.15|635.35|638.25|635.45|638.05|635.25|0
1640752810000|2021-12-29 04:40:10|638.25|635.45|638.25|635.45|638.25|635.45|638.25|635.45|0
1640752840000|2021-12-29 04:40:40|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1640752900000|2021-12-29 04:41:40|638.64|635.84|638.64|635.84|638.64|635.84|638.64|635.84|0
1640752930000|2021-12-29 04:42:10|638.54|635.74|638.54|635.74|638.54|635.74|638.54|635.74|0
1640752940000|2021-12-29 04:42:20|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1640752960000|2021-12-29 04:42:40|638.25|635.45|638.25|635.45|638.25|635.45|638.25|635.45|0
1640753000000|2021-12-29 04:43:20|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1640753020000|2021-12-29 04:43:40|638.64|635.84|638.64|635.84|638.64|635.84|638.64|635.84|0
1640753040000|2021-12-29 04:44:00|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1640753050000|2021-12-29 04:44:10|638.53|635.73|638.53|635.73|638.53|635.73|638.53|635.73|0
1640753060000|2021-12-29 04:44:20|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1640753090000|2021-12-29 04:44:50|638.34|635.54|638.25|635.45|638.34|635.54|638.25|635.45|0
1640753100000|2021-12-29 04:45:00|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1640753140000|2021-12-29 04:45:40|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1640753150000|2021-12-29 04:45:50|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1640753300000|2021-12-29 04:48:20|638.24|635.44|638.24|635.44|638.24|635.44|638.24|635.44|0
1640753330000|2021-12-29 04:48:50|638.14|635.34|638.24|635.44|638.24|635.44|638.05|635.25|0
1640753380000|2021-12-29 04:49:40|638.05|635.25|638.05|635.25|638.05|635.25|638.05|635.25|0
1640753390000|2021-12-29 04:49:50|638.24|635.44|638.05|635.25|638.24|635.44|638.05|635.25|0
1640753410000|2021-12-29 04:50:10|638.24|635.44|638.24|635.44|638.24|635.44|638.24|635.44|0
1640753420000|2021-12-29 04:50:20|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1640753490000|2021-12-29 04:51:30|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640753510000|2021-12-29 04:51:50|638.53|635.73|638.63|635.83|638.63|635.83|638.53|635.73|0
1640753550000|2021-12-29 04:52:30|638.83|636.03|638.83|636.03|638.83|636.03|638.83|636.03|0
1640753560000|2021-12-29 04:52:40|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640753590000|2021-12-29 04:53:10|638.83|636.03|638.83|636.03|638.83|636.03|638.83|636.03|0
1640753600000|2021-12-29 04:53:20|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640753610000|2021-12-29 04:53:30|638.72|635.92|638.72|635.92|638.72|635.92|638.72|635.92|0
1640753620000|2021-12-29 04:53:40|638.83|636.03|638.83|636.03|638.83|636.03|638.83|636.03|0
1640753760000|2021-12-29 04:56:00|638.72|635.92|638.72|635.92|638.72|635.92|638.72|635.92|0
1640753770000|2021-12-29 04:56:10|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640753910000|2021-12-29 04:58:30|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640753930000|2021-12-29 04:58:50|638.43|635.63|638.43|635.63|638.43|635.63|638.43|635.63|0
1640753950000|2021-12-29 04:59:10|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640753980000|2021-12-29 04:59:40|638.82|636.02|638.72|635.92|638.82|636.02|638.63|635.83|0
1640753990000|2021-12-29 04:59:50|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640754000000|2021-12-29 05:00:00|638.53|635.73|638.53|635.73|638.53|635.73|638.53|635.73|0
1640754010000|2021-12-29 05:00:10|638.43|635.63|638.24|635.44|638.43|635.63|638.24|635.44|0
1640754020000|2021-12-29 05:00:20|638.43|635.63|638.43|635.63|638.43|635.63|638.43|635.63|0
1640754030000|2021-12-29 05:00:30|638.33|635.53|638.24|635.44|638.43|635.63|638.24|635.44|0
1640754040000|2021-12-29 05:00:40|638.04|635.24|638.24|635.44|638.24|635.44|638.04|635.24|0
1640754050000|2021-12-29 05:00:50|638.04|635.24|637.85|635.05|638.04|635.24|637.85|635.05|0
1640754080000|2021-12-29 05:01:20|638.04|635.24|638.04|635.24|638.04|635.24|638.04|635.24|0
1640754090000|2021-12-29 05:01:30|638.24|635.44|638.24|635.44|638.24|635.44|638.24|635.44|0
1640754120000|2021-12-29 05:02:00|638.33|635.53|638.24|635.44|638.33|635.53|638.24|635.44|0
1640754130000|2021-12-29 05:02:10|638.33|635.53|638.33|635.53|638.33|635.53|638.33|635.53|0
1640754140000|2021-12-29 05:02:20|638.43|635.63|638.43|635.63|638.43|635.63|638.24|635.44|0
1640754150000|2021-12-29 05:02:30|638.33|635.53|638.24|635.44|638.33|635.53|638.24|635.44|0
1640754180000|2021-12-29 05:03:00|638.04|635.24|637.85|635.05|638.04|635.24|637.85|635.05|0
1640754190000|2021-12-29 05:03:10|638.04|635.24|638.04|635.24|638.04|635.24|638.04|635.24|0
1640754210000|2021-12-29 05:03:30|638.14|635.34|638.04|635.24|638.14|635.34|638.04|635.24|0
1640754220000|2021-12-29 05:03:40|638.14|635.34|638.24|635.44|638.24|635.44|638.14|635.34|0
1640754230000|2021-12-29 05:03:50|638.43|635.63|638.24|635.44|638.43|635.63|638.24|635.44|0
1640754240000|2021-12-29 05:04:00|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1640754250000|2021-12-29 05:04:10|638.04|635.24|638.13|635.33|638.13|635.33|638.04|635.24|0
1640754260000|2021-12-29 05:04:20|638.24|635.44|638.24|635.44|638.24|635.44|638.24|635.44|0
1640754270000|2021-12-29 05:04:30|638.13|635.33|638.24|635.44|638.24|635.44|638.13|635.33|0
1640754280000|2021-12-29 05:04:40|638.13|635.33|638.04|635.24|638.24|635.44|638.04|635.24|0
1640754300000|2021-12-29 05:05:00|638.24|635.44|638.13|635.33|638.24|635.44|638.04|635.24|0
1640754310000|2021-12-29 05:05:10|638.24|635.44|638.43|635.63|638.43|635.63|638.24|635.44|0
1640754320000|2021-12-29 05:05:20|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1640754330000|2021-12-29 05:05:30|638.43|635.63|638.43|635.63|638.43|635.63|638.43|635.63|0
1640754340000|2021-12-29 05:05:40|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1640754350000|2021-12-29 05:05:50|638.43|635.63|638.43|635.63|638.43|635.63|638.43|635.63|0
1640754410000|2021-12-29 05:06:50|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640754420000|2021-12-29 05:07:00|638.52|635.72|638.43|635.63|638.52|635.72|638.43|635.63|0
1640754430000|2021-12-29 05:07:10|638.52|635.72|638.52|635.72|638.52|635.72|638.43|635.63|0
1640754440000|2021-12-29 05:07:20|638.62|635.82|638.52|635.72|638.62|635.82|638.43|635.63|0
1640754450000|2021-12-29 05:07:30|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640754470000|2021-12-29 05:07:50|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640754480000|2021-12-29 05:08:00|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640754490000|2021-12-29 05:08:10|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640754500000|2021-12-29 05:08:20|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640754560000|2021-12-29 05:09:20|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640754580000|2021-12-29 05:09:40|638.72|635.92|638.62|635.82|638.72|635.92|638.62|635.82|0
1640754600000|2021-12-29 05:10:00|638.43|635.63|638.62|635.82|638.62|635.82|638.43|635.63|0
1640754640000|2021-12-29 05:10:40|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640754650000|2021-12-29 05:10:50|638.72|635.92|638.62|635.82|638.72|635.92|638.62|635.82|0
1640754670000|2021-12-29 05:11:10|638.43|635.63|638.62|635.82|638.62|635.82|638.43|635.63|0
1640754710000|2021-12-29 05:11:50|638.82|636.02|638.72|635.92|638.82|636.02|638.72|635.92|0
1640754720000|2021-12-29 05:12:00|638.82|636.02|638.62|635.82|638.82|636.02|638.62|635.82|0
1640754730000|2021-12-29 05:12:10|638.72|635.92|638.72|635.92|638.72|635.92|638.72|635.92|0
1640754740000|2021-12-29 05:12:20|638.82|636.02|638.62|635.82|638.82|636.02|638.62|635.82|0
1640754750000|2021-12-29 05:12:30|638.72|635.92|638.62|635.82|638.72|635.92|638.62|635.82|0
1640754780000|2021-12-29 05:13:00|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640754800000|2021-12-29 05:13:20|638.62|635.82|638.82|636.02|638.82|636.02|638.62|635.82|0
1640754820000|2021-12-29 05:13:40|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1640754840000|2021-12-29 05:14:00|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1640754860000|2021-12-29 05:14:20|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640754990000|2021-12-29 05:16:30|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1640755050000|2021-12-29 05:17:30|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1640755060000|2021-12-29 05:17:40|639.2|636.4|639.2|636.4|639.2|636.4|639.2|636.4|0
1640755070000|2021-12-29 05:17:50|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1640755080000|2021-12-29 05:18:00|639.2|636.4|639.3|636.5|639.4|636.6|639.2|636.4|0
1640755090000|2021-12-29 05:18:10|639.4|636.6|639.2|636.4|639.4|636.6|639.2|636.4|0
1640755100000|2021-12-29 05:18:20|639.3|636.5|639.2|636.4|639.3|636.5|639.2|636.4|0
1640755190000|2021-12-29 05:19:50|639.4|636.6|639.2|636.4|639.4|636.6|639.2|636.4|0
1640755220000|2021-12-29 05:20:20|639.01|636.21|639.01|636.21|639.2|636.4|639.01|636.21|0
1640755230000|2021-12-29 05:20:30|639.1|636.3|639.2|636.4|639.2|636.4|639.1|636.3|0
1640755260000|2021-12-29 05:21:00|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1640755280000|2021-12-29 05:21:20|639.2|636.4|639.01|636.21|639.2|636.4|639.01|636.21|0
1640755300000|2021-12-29 05:21:40|638.91|636.11|638.91|636.11|638.91|636.11|638.91|636.11|0
1640755310000|2021-12-29 05:21:50|638.81|636.01|638.91|636.11|638.91|636.11|638.81|636.01|0
1640755320000|2021-12-29 05:22:00|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1640755340000|2021-12-29 05:22:20|639.01|636.21|638.81|636.01|639.01|636.21|638.81|636.01|0
1640755360000|2021-12-29 05:22:40|639.01|636.21|638.81|636.01|639.01|636.21|638.81|636.01|0
1640755390000|2021-12-29 05:23:10|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640755410000|2021-12-29 05:23:30|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1640755420000|2021-12-29 05:23:40|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1640755430000|2021-12-29 05:23:50|638.42|635.62|638.42|635.62|638.42|635.62|638.42|635.62|0
1640755560000|2021-12-29 05:26:00|638.23|635.43|638.23|635.43|638.23|635.43|638.23|635.43|0
1640755590000|2021-12-29 05:26:30|638.42|635.62|638.42|635.62|638.42|635.62|638.42|635.62|0
1640755600000|2021-12-29 05:26:40|638.23|635.43|638.23|635.43|638.23|635.43|638.23|635.43|0
1640755620000|2021-12-29 05:27:00|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640755680000|2021-12-29 05:28:00|638.03|635.23|638.03|635.23|638.03|635.23|638.03|635.23|0
1640755700000|2021-12-29 05:28:20|637.93|635.13|637.83|635.03|637.93|635.13|637.83|635.03|0
1640755710000|2021-12-29 05:28:30|637.54|634.74|637.64|634.84|637.64|634.84|637.54|634.74|0
1640755720000|2021-12-29 05:28:40|637.44|634.64|637.44|634.64|637.44|634.64|637.44|634.64|0
1640755750000|2021-12-29 05:29:10|637.15|634.35|637.05|634.25|637.15|634.35|637.05|634.25|0
1640755780000|2021-12-29 05:29:40|636.86|634.06|636.86|634.06|636.86|634.06|636.86|634.06|0
1640755790000|2021-12-29 05:29:50|637.05|634.25|637.05|634.25|637.05|634.25|637.05|634.25|0
1640755800000|2021-12-29 05:30:00|636.95|634.15|636.86|634.06|636.95|634.15|636.86|634.06|0
1640755810000|2021-12-29 05:30:10|636.66|633.86|636.86|634.06|636.86|634.06|636.66|633.86|0
1640755820000|2021-12-29 05:30:20|637.05|634.25|637.05|634.25|637.05|634.25|637.05|634.25|0
1640755830000|2021-12-29 05:30:30|637.15|634.35|637.05|634.25|637.15|634.35|637.05|634.25|0
1640755850000|2021-12-29 05:30:50|637.25|634.45|637.44|634.64|637.44|634.64|637.25|634.45|0
1640755860000|2021-12-29 05:31:00|637.25|634.45|637.44|634.64|637.44|634.64|637.25|634.45|0
1640755870000|2021-12-29 05:31:10|637.64|634.84|637.54|634.74|637.64|634.84|637.54|634.74|0
1640755880000|2021-12-29 05:31:20|637.64|634.84|637.44|634.64|637.64|634.84|637.44|634.64|0
1640755890000|2021-12-29 05:31:30|637.54|634.74|637.54|634.74|637.64|634.84|637.54|634.74|0
1640755900000|2021-12-29 05:31:40|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1640755940000|2021-12-29 05:32:20|637.83|635.03|637.83|635.03|637.83|635.03|637.83|635.03|0
1640755990000|2021-12-29 05:33:10|638.03|635.23|638.03|635.23|638.03|635.23|637.93|635.13|0
1640756000000|2021-12-29 05:33:20|638.12|635.32|638.12|635.32|638.12|635.32|638.12|635.32|0
1640756010000|2021-12-29 05:33:30|638.03|635.23|638.03|635.23|638.03|635.23|638.03|635.23|0
1640756020000|2021-12-29 05:33:40|638.12|635.32|638.22|635.42|638.22|635.42|638.12|635.32|0
1640756050000|2021-12-29 05:34:10|638.42|635.62|638.32|635.52|638.42|635.62|638.22|635.42|0
1640756060000|2021-12-29 05:34:20|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640756070000|2021-12-29 05:34:30|638.31|635.51|638.31|635.51|638.31|635.51|638.22|635.42|0
1640756080000|2021-12-29 05:34:40|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1640756100000|2021-12-29 05:35:00|638.31|635.51|638.31|635.51|638.31|635.51|638.31|635.51|0
1640756110000|2021-12-29 05:35:10|638.22|635.42|638.31|635.51|638.31|635.51|638.22|635.42|0
1640756120000|2021-12-29 05:35:20|638.42|635.62|638.42|635.62|638.42|635.62|638.42|635.62|0
1640756130000|2021-12-29 05:35:30|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1640756140000|2021-12-29 05:35:40|638.7|635.9|638.7|635.9|638.7|635.9|638.7|635.9|0
1640756150000|2021-12-29 05:35:50|638.81|636.01|639|636.2|639|636.2|638.81|636.01|0
1640756190000|2021-12-29 05:36:30|639.2|636.4|639|636.2|639.2|636.4|639|636.2|0
1640756200000|2021-12-29 05:36:40|639.09|636.29|638.9|636.1|639.09|636.29|638.9|636.1|0
1640756210000|2021-12-29 05:36:50|639|636.2|639|636.2|639|636.2|639|636.2|0
1640756220000|2021-12-29 05:37:00|639.09|636.29|639.19|636.39|639.19|636.39|639.09|636.29|0
1640756230000|2021-12-29 05:37:10|639.09|636.29|639|636.2|639.09|636.29|639|636.2|0
1640756240000|2021-12-29 05:37:20|639.19|636.39|639.19|636.39|639.19|636.39|639.19|636.39|0
1640756250000|2021-12-29 05:37:30|639.09|636.29|639.19|636.39|639.19|636.39|639.09|636.29|0
1640756290000|2021-12-29 05:38:10|640.17|637.37|640.56|637.76|640.56|637.76|640.17|637.37|0
1640756300000|2021-12-29 05:38:20|640.36|637.56|640.56|637.76|640.56|637.76|640.36|637.56|0
1640756310000|2021-12-29 05:38:30|640.76|637.96|640.56|637.76|640.76|637.96|640.56|637.76|0
1640756330000|2021-12-29 05:38:50|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1640756340000|2021-12-29 05:39:00|640.75|637.95|640.95|638.15|640.95|638.15|640.75|637.95|0
1640756350000|2021-12-29 05:39:10|640.85|638.05|640.75|637.95|640.85|638.05|640.75|637.95|0
1640756360000|2021-12-29 05:39:20|640.56|637.76|640.56|637.76|640.56|637.76|640.56|637.76|0
1640756370000|2021-12-29 05:39:30|640.65|637.85|640.75|637.95|640.75|637.95|640.65|637.85|0
1640756380000|2021-12-29 05:39:40|640.85|638.05|640.85|638.05|640.85|638.05|640.85|638.05|0
1640756390000|2021-12-29 05:39:50|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1640756410000|2021-12-29 05:40:10|640.75|637.95|640.56|637.76|640.75|637.95|640.56|637.76|0
1640756420000|2021-12-29 05:40:20|640.75|637.95|640.65|637.85|640.75|637.95|640.65|637.85|0
1640756430000|2021-12-29 05:40:30|640.56|637.76|640.36|637.56|640.56|637.76|640.36|637.56|0
1640756450000|2021-12-29 05:40:50|640.46|637.66|640.36|637.56|640.46|637.66|640.36|637.56|0
1640756530000|2021-12-29 05:42:10|640.56|637.76|640.46|637.66|640.56|637.76|640.36|637.56|0
1640756540000|2021-12-29 05:42:20|640.56|637.76|640.56|637.76|640.56|637.76|640.56|637.76|0
1640756560000|2021-12-29 05:42:40|640.65|637.85|640.65|637.85|640.65|637.85|640.65|637.85|0
1640756570000|2021-12-29 05:42:50|640.56|637.76|640.56|637.76|640.56|637.76|640.56|637.76|0
1640756580000|2021-12-29 05:43:00|640.65|637.85|640.56|637.76|640.65|637.85|640.56|637.76|0
1640756600000|2021-12-29 05:43:20|640.36|637.56|640.36|637.56|640.36|637.56|640.36|637.56|0
1640756610000|2021-12-29 05:43:30|640.46|637.66|640.46|637.66|640.46|637.66|640.46|637.66|0
1640756620000|2021-12-29 05:43:40|640.56|637.76|640.56|637.76|640.56|637.76|640.56|637.76|0
1640756670000|2021-12-29 05:44:30|640.65|637.85|640.75|637.95|640.75|637.95|640.56|637.76|0
1640756690000|2021-12-29 05:44:50|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1640756700000|2021-12-29 05:45:00|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1640756730000|2021-12-29 05:45:30|641.04|638.24|641.04|638.24|641.04|638.24|641.04|638.24|0
1640756740000|2021-12-29 05:45:40|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1640756750000|2021-12-29 05:45:50|641.04|638.24|641.04|638.24|641.04|638.24|641.04|638.24|0
1640756760000|2021-12-29 05:46:00|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1640756820000|2021-12-29 05:47:00|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1640756830000|2021-12-29 05:47:10|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1640756860000|2021-12-29 05:47:40|641.23|638.43|641.23|638.43|641.23|638.43|641.23|638.43|0
1640756870000|2021-12-29 05:47:50|641.34|638.54|641.53|638.73|641.53|638.73|641.34|638.54|0
1640756880000|2021-12-29 05:48:00|641.34|638.54|641.43|638.63|641.43|638.63|641.34|638.54|0
1640756890000|2021-12-29 05:48:10|641.34|638.54|641.53|638.73|641.53|638.73|641.34|638.54|0
1640756910000|2021-12-29 05:48:30|641.73|638.93|641.53|638.73|641.73|638.93|641.53|638.73|0
1640756940000|2021-12-29 05:49:00|641.43|638.63|641.43|638.63|641.43|638.63|641.34|638.54|0
1640756950000|2021-12-29 05:49:10|641.34|638.54|641.34|638.54|641.43|638.63|641.34|638.54|0
1640756960000|2021-12-29 05:49:20|641.53|638.73|641.53|638.73|641.53|638.73|641.53|638.73|0
1640756980000|2021-12-29 05:49:40|641.62|638.82|641.53|638.73|641.62|638.82|641.53|638.73|0
1640757000000|2021-12-29 05:50:00|641.34|638.54|641.34|638.54|641.34|638.54|641.34|638.54|0
1640757030000|2021-12-29 05:50:30|641.33|638.53|641.33|638.53|641.33|638.53|641.33|638.53|0
1640757040000|2021-12-29 05:50:40|641.23|638.43|641.14|638.34|641.23|638.43|641.14|638.34|0
1640757050000|2021-12-29 05:50:50|641.23|638.43|641.14|638.34|641.23|638.43|641.14|638.34|0
1640757060000|2021-12-29 05:51:00|640.94|638.14|640.94|638.14|640.94|638.14|640.94|638.14|0
1640757070000|2021-12-29 05:51:10|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1640757080000|2021-12-29 05:51:20|641.04|638.24|641.04|638.24|641.04|638.24|641.04|638.24|0
1640757090000|2021-12-29 05:51:30|641.14|638.34|640.94|638.14|641.14|638.34|640.94|638.14|0
1640757100000|2021-12-29 05:51:40|640.84|638.04|640.94|638.14|640.94|638.14|640.84|638.04|0
1640757110000|2021-12-29 05:51:50|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1640757120000|2021-12-29 05:52:00|640.94|638.14|640.94|638.14|640.94|638.14|640.94|638.14|0
1640757130000|2021-12-29 05:52:10|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1640757140000|2021-12-29 05:52:20|640.94|638.14|641.14|638.34|641.14|638.34|640.94|638.14|0
1640757150000|2021-12-29 05:52:30|640.94|638.14|640.94|638.14|640.94|638.14|640.94|638.14|0
1640757180000|2021-12-29 05:53:00|641.04|638.24|641.14|638.34|641.14|638.34|640.94|638.14|0
1640757190000|2021-12-29 05:53:10|641.04|638.24|641.04|638.24|641.04|638.24|640.94|638.14|0
1640757200000|2021-12-29 05:53:20|641.14|638.34|641.14|638.34|641.14|638.34|640.94|638.14|0
1640757210000|2021-12-29 05:53:30|641.04|638.24|641.04|638.24|641.14|638.34|641.04|638.24|0
1640757220000|2021-12-29 05:53:40|640.94|638.14|640.94|638.14|640.94|638.14|640.94|638.14|0
1640757230000|2021-12-29 05:53:50|641.04|638.24|641.14|638.34|641.14|638.34|641.04|638.24|0
1640757260000|2021-12-29 05:54:20|641.04|638.24|641.14|638.34|641.14|638.34|641.04|638.24|0
1640757270000|2021-12-29 05:54:30|641.04|638.24|641.14|638.34|641.14|638.34|641.04|638.24|0
1640757290000|2021-12-29 05:54:50|641.04|638.24|641.04|638.24|641.04|638.24|641.04|638.24|0
1640757300000|2021-12-29 05:55:00|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1640757330000|2021-12-29 05:55:30|640.94|638.14|640.94|638.14|640.94|638.14|640.94|638.14|0
1640757340000|2021-12-29 05:55:40|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1640757350000|2021-12-29 05:55:50|640.75|637.95|640.65|637.85|640.75|637.95|640.65|637.85|0
1640757360000|2021-12-29 05:56:00|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1640757380000|2021-12-29 05:56:20|640.64|637.84|640.55|637.75|640.64|637.84|640.55|637.75|0
1640757390000|2021-12-29 05:56:30|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1640757400000|2021-12-29 05:56:40|640.75|637.95|640.64|637.84|640.75|637.95|640.64|637.84|0
1640757410000|2021-12-29 05:56:50|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1640757420000|2021-12-29 05:57:00|640.84|638.04|640.75|637.95|640.84|638.04|640.75|637.95|0
1640757440000|2021-12-29 05:57:20|640.64|637.84|640.75|637.95|640.75|637.95|640.64|637.84|0
1640757540000|2021-12-29 05:59:00|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1640757550000|2021-12-29 05:59:10|640.35|637.55|640.55|637.75|640.55|637.75|640.35|637.55|0
1640757570000|2021-12-29 05:59:30|640.35|637.55|640.35|637.55|640.35|637.55|640.35|637.55|0
1640757580000|2021-12-29 05:59:40|640.55|637.75|640.45|637.65|640.55|637.75|640.45|637.65|0
1640757590000|2021-12-29 05:59:50|640.55|637.75|640.64|637.84|640.64|637.84|640.55|637.75|0
1640757600000|2021-12-29 06:00:00|640.74|637.94|641.14|638.34|641.14|638.34|640.74|637.94|0
1640757610000|2021-12-29 06:00:10|641.23|638.43|641.13|638.33|641.33|638.53|641.13|638.33|0
1640757620000|2021-12-29 06:00:20|641.33|638.53|641.33|638.53|641.33|638.53|641.23|638.43|0
1640757630000|2021-12-29 06:00:30|641.23|638.43|641.13|638.33|641.23|638.43|641.13|638.33|0
1640757640000|2021-12-29 06:00:40|641.33|638.53|641.33|638.53|641.33|638.53|641.33|638.53|0
1640757660000|2021-12-29 06:01:00|641.53|638.73|641.53|638.73|641.53|638.73|641.53|638.73|0
1640757670000|2021-12-29 06:01:10|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1640757680000|2021-12-29 06:01:20|641.52|638.72|641.33|638.53|641.52|638.72|641.33|638.53|0
1640757690000|2021-12-29 06:01:30|641.13|638.33|641.03|638.23|641.13|638.33|641.03|638.23|0
1640757700000|2021-12-29 06:01:40|640.94|638.14|640.84|638.04|640.94|638.14|640.84|638.04|0
1640757710000|2021-12-29 06:01:50|640.74|637.94|640.55|637.75|640.74|637.94|640.55|637.75|0
1640757720000|2021-12-29 06:02:00|640.64|637.84|640.55|637.75|640.64|637.84|640.55|637.75|0
1640757730000|2021-12-29 06:02:10|640.74|637.94|640.55|637.75|640.74|637.94|640.55|637.75|0
1640757740000|2021-12-29 06:02:20|640.35|637.55|640.16|637.36|640.35|637.55|640.16|637.36|0
1640757750000|2021-12-29 06:02:30|639.96|637.16|640.16|637.36|640.16|637.36|639.96|637.16|0
1640757760000|2021-12-29 06:02:40|640.06|637.26|640.16|637.36|640.16|637.36|640.06|637.26|0
1640757770000|2021-12-29 06:02:50|639.96|637.16|639.96|637.16|639.96|637.16|639.96|637.16|0
1640757790000|2021-12-29 06:03:10|640.16|637.36|640.16|637.36|640.16|637.36|640.16|637.36|0
1640757810000|2021-12-29 06:03:30|640.06|637.26|640.16|637.36|640.16|637.36|640.06|637.26|0
1640757820000|2021-12-29 06:03:40|640.06|637.26|640.16|637.36|640.16|637.36|640.06|637.26|0
1640757840000|2021-12-29 06:04:00|640.35|637.55|640.25|637.45|640.35|637.55|640.16|637.36|0
1640757850000|2021-12-29 06:04:10|640.35|637.55|640.16|637.36|640.35|637.55|640.16|637.36|0
1640757860000|2021-12-29 06:04:20|640.25|637.45|640.35|637.55|640.35|637.55|640.25|637.45|0
1640757870000|2021-12-29 06:04:30|640.16|637.36|640.35|637.55|640.35|637.55|640.16|637.36|0
1640757880000|2021-12-29 06:04:40|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1640757900000|2021-12-29 06:05:00|640.45|637.65|640.45|637.65|640.45|637.65|640.45|637.65|0
1640757910000|2021-12-29 06:05:10|640.55|637.75|640.45|637.65|640.55|637.75|640.35|637.55|0
1640757920000|2021-12-29 06:05:20|640.35|637.55|639.96|637.16|640.35|637.55|639.96|637.16|0
1640757930000|2021-12-29 06:05:30|640.16|637.36|640.16|637.36|640.16|637.36|640.05|637.25|0
1640757940000|2021-12-29 06:05:40|640.25|637.45|640.35|637.55|640.35|637.55|640.25|637.45|0
1640757960000|2021-12-29 06:06:00|640.16|637.36|640.16|637.36|640.16|637.36|640.16|637.36|0
1640757970000|2021-12-29 06:06:10|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1640757980000|2021-12-29 06:06:20|640.16|637.36|640.16|637.36|640.25|637.45|640.16|637.36|0
1640757990000|2021-12-29 06:06:30|640.05|637.25|640.16|637.36|640.16|637.36|640.05|637.25|0
1640758000000|2021-12-29 06:06:40|640.05|637.25|640.16|637.36|640.16|637.36|639.96|637.16|0
1640758010000|2021-12-29 06:06:50|640.05|637.25|640.16|637.36|640.16|637.36|640.05|637.25|0
1640758020000|2021-12-29 06:07:00|640.05|637.25|640.16|637.36|640.16|637.36|639.96|637.16|0
1640758030000|2021-12-29 06:07:10|639.96|637.16|639.96|637.16|639.96|637.16|639.96|637.16|0
1640758040000|2021-12-29 06:07:20|639.77|636.97|639.77|636.97|639.77|636.97|639.77|636.97|0
1640758070000|2021-12-29 06:07:50|639.76|636.96|639.76|636.96|639.76|636.96|639.76|636.96|0
1640758120000|2021-12-29 06:08:40|639.57|636.77|639.57|636.77|639.57|636.77|639.57|636.77|0
1640758130000|2021-12-29 06:08:50|639.76|636.96|639.76|636.96|639.76|636.96|639.76|636.96|0
1640758140000|2021-12-29 06:09:00|639.86|637.06|639.96|637.16|639.96|637.16|639.76|636.96|0
1640758150000|2021-12-29 06:09:10|639.76|636.96|639.96|637.16|639.96|637.16|639.76|636.96|0
1640758160000|2021-12-29 06:09:20|639.86|637.06|639.76|636.96|639.86|637.06|639.76|636.96|0
1640758190000|2021-12-29 06:09:50|639.86|637.06|639.96|637.16|639.96|637.16|639.86|637.06|0
1640758200000|2021-12-29 06:10:00|640.15|637.35|639.96|637.16|640.15|637.35|639.96|637.16|0
1640758210000|2021-12-29 06:10:10|640.15|637.35|640.15|637.35|640.15|637.35|640.15|637.35|0
1640758220000|2021-12-29 06:10:20|640.25|637.45|640.35|637.55|640.35|637.55|640.25|637.45|0
1640758230000|2021-12-29 06:10:30|640.15|637.35|639.96|637.16|640.15|637.35|639.96|637.16|0
1640758240000|2021-12-29 06:10:40|640.15|637.35|640.15|637.35|640.15|637.35|640.15|637.35|0
1640758250000|2021-12-29 06:10:50|640.05|637.25|640.05|637.25|640.05|637.25|640.05|637.25|0
1640758260000|2021-12-29 06:11:00|640.15|637.35|639.96|637.16|640.15|637.35|639.96|637.16|0
1640758280000|2021-12-29 06:11:20|640.05|637.25|640.05|637.25|640.05|637.25|640.05|637.25|0
1640758290000|2021-12-29 06:11:30|640.15|637.35|640.05|637.25|640.15|637.35|640.05|637.25|0
1640758300000|2021-12-29 06:11:40|639.96|637.16|639.76|636.96|639.96|637.16|639.76|636.96|0
1640758310000|2021-12-29 06:11:50|639.57|636.77|639.57|636.77|639.57|636.77|639.57|636.77|0
1640758320000|2021-12-29 06:12:00|639.47|636.67|639.76|636.96|639.76|636.96|639.47|636.67|0
1640758330000|2021-12-29 06:12:10|639.66|636.86|639.66|636.86|639.66|636.86|639.66|636.86|0
1640758340000|2021-12-29 06:12:20|639.57|636.77|639.37|636.57|639.57|636.77|639.37|636.57|0
1640758350000|2021-12-29 06:12:30|639.57|636.77|639.76|636.96|639.76|636.96|639.57|636.77|0
1640758380000|2021-12-29 06:13:00|639.57|636.77|639.57|636.77|639.57|636.77|639.37|636.57|0
1640758390000|2021-12-29 06:13:10|639.47|636.67|639.37|636.57|639.47|636.67|639.37|636.57|0
1640758400000|2021-12-29 06:13:20|639.47|636.67|639.37|636.57|639.47|636.67|639.37|636.57|0
1640758450000|2021-12-29 06:14:10|638.98|636.18|638.98|636.18|638.98|636.18|638.98|636.18|0
1640758460000|2021-12-29 06:14:20|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1640758470000|2021-12-29 06:14:30|638.4|635.6|638.4|635.6|638.4|635.6|638.4|635.6|0
1640758490000|2021-12-29 06:14:50|638.3|635.5|638.2|635.4|638.3|635.5|638.2|635.4|0
1640758500000|2021-12-29 06:15:00|638.4|635.6|638.3|635.5|638.4|635.6|638.3|635.5|0
1640758510000|2021-12-29 06:15:10|638.59|635.79|638.98|636.18|638.98|636.18|638.49|635.69|0
1640758520000|2021-12-29 06:15:20|638.79|635.99|638.59|635.79|638.79|635.99|638.59|635.79|0
1640758530000|2021-12-29 06:15:30|638.49|635.69|638.79|635.99|638.79|635.99|638.49|635.69|0
1640758540000|2021-12-29 06:15:40|638.68|635.88|638.68|635.88|638.68|635.88|638.68|635.88|0
1640758550000|2021-12-29 06:15:50|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1640758560000|2021-12-29 06:16:00|638.79|635.99|638.79|635.99|638.79|635.99|638.79|635.99|0
1640758570000|2021-12-29 06:16:10|638.68|635.88|638.79|635.99|638.79|635.99|638.68|635.88|0
1640758640000|2021-12-29 06:17:20|638.59|635.79|638.4|635.6|638.59|635.79|638.4|635.6|0
1640758650000|2021-12-29 06:17:30|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1640758660000|2021-12-29 06:17:40|638.68|635.88|638.68|635.88|638.68|635.88|638.68|635.88|0
1640758670000|2021-12-29 06:17:50|638.79|635.99|638.78|635.98|638.79|635.99|638.78|635.98|0
1640758690000|2021-12-29 06:18:10|638.68|635.88|638.59|635.79|638.68|635.88|638.59|635.79|0
1640758700000|2021-12-29 06:18:20|638.78|635.98|638.78|635.98|638.78|635.98|638.78|635.98|0
1640758710000|2021-12-29 06:18:30|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1640758720000|2021-12-29 06:18:40|638.78|635.98|638.78|635.98|638.78|635.98|638.68|635.88|0
1640758730000|2021-12-29 06:18:50|638.59|635.79|638.68|635.88|638.68|635.88|638.59|635.79|0
1640758740000|2021-12-29 06:19:00|638.59|635.79|638.59|635.79|638.59|635.79|638.39|635.59|0
1640758750000|2021-12-29 06:19:10|638.49|635.69|638.49|635.69|638.49|635.69|638.49|635.69|0
1640758760000|2021-12-29 06:19:20|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1640758780000|2021-12-29 06:19:40|638.68|635.88|638.78|635.98|638.78|635.98|638.68|635.88|0
1640758790000|2021-12-29 06:19:50|638.68|635.88|638.59|635.79|638.68|635.88|638.59|635.79|0
1640758800000|2021-12-29 06:20:00|638.98|636.18|638.98|636.18|638.98|636.18|638.98|636.18|0
1640758810000|2021-12-29 06:20:10|638.88|636.08|638.88|636.08|638.98|636.18|638.88|636.08|0
1640758820000|2021-12-29 06:20:20|638.78|635.98|638.78|635.98|638.78|635.98|638.78|635.98|0
1640758830000|2021-12-29 06:20:30|638.88|636.08|638.98|636.18|638.98|636.18|638.88|636.08|0
1640758840000|2021-12-29 06:20:40|638.78|635.98|638.78|635.98|638.78|635.98|638.78|635.98|0
1640758850000|2021-12-29 06:20:50|638.88|636.08|638.78|635.98|638.88|636.08|638.78|635.98|0
1640758870000|2021-12-29 06:21:10|638.98|636.18|638.88|636.08|638.98|636.18|638.78|635.98|0
1640758880000|2021-12-29 06:21:20|638.98|636.18|638.78|635.98|638.98|636.18|638.78|635.98|0
1640758890000|2021-12-29 06:21:30|638.88|636.08|638.88|636.08|638.88|636.08|638.78|635.98|0
1640758900000|2021-12-29 06:21:40|638.98|636.18|638.98|636.18|638.98|636.18|638.98|636.18|0
1640758940000|2021-12-29 06:22:20|638.78|635.98|638.78|635.98|638.78|635.98|638.78|635.98|0
1640758990000|2021-12-29 06:23:10|638.88|636.08|638.98|636.18|638.98|636.18|638.88|636.08|0
1640759000000|2021-12-29 06:23:20|638.78|635.98|638.78|635.98|638.78|635.98|638.78|635.98|0
1640759020000|2021-12-29 06:23:40|638.59|635.79|638.98|636.18|638.98|636.18|638.59|635.79|0
1640759040000|2021-12-29 06:24:00|638.78|635.98|638.98|636.18|638.98|636.18|638.78|635.98|0
1640759050000|2021-12-29 06:24:10|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1640759060000|2021-12-29 06:24:20|639.46|636.66|639.56|636.76|639.56|636.76|639.46|636.66|0
1640759070000|2021-12-29 06:24:30|639.46|636.66|639.37|636.57|639.46|636.66|639.37|636.57|0
1640759080000|2021-12-29 06:24:40|639.27|636.47|639.37|636.57|639.37|636.57|639.27|636.47|0
1640759090000|2021-12-29 06:24:50|639.46|636.66|639.37|636.57|639.46|636.66|639.37|636.57|0
1640759100000|2021-12-29 06:25:00|639.27|636.47|639.46|636.66|639.46|636.66|639.27|636.47|0
1640759110000|2021-12-29 06:25:10|639.37|636.57|639.46|636.66|639.56|636.76|639.37|636.57|0
1640759120000|2021-12-29 06:25:20|639.56|636.76|639.37|636.57|639.56|636.76|639.37|636.57|0
1640759140000|2021-12-29 06:25:40|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1640759160000|2021-12-29 06:26:00|639.37|636.57|639.37|636.57|639.37|636.57|639.37|636.57|0
1640759170000|2021-12-29 06:26:10|639.56|636.76|639.37|636.57|639.56|636.76|639.37|636.57|0
1640759190000|2021-12-29 06:26:30|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1640759200000|2021-12-29 06:26:40|639.37|636.57|639.37|636.57|639.37|636.57|639.37|636.57|0
1640759220000|2021-12-29 06:27:00|639.26|636.46|639.37|636.57|639.37|636.57|639.26|636.46|0
1640759240000|2021-12-29 06:27:20|639.56|636.76|639.37|636.57|639.56|636.76|639.37|636.57|0
1640759250000|2021-12-29 06:27:30|639.46|636.66|639.37|636.57|639.46|636.66|639.37|636.57|0
1640759260000|2021-12-29 06:27:40|639.46|636.66|639.46|636.66|639.56|636.76|639.46|636.66|0
1640759270000|2021-12-29 06:27:50|639.37|636.57|639.56|636.76|639.56|636.76|639.37|636.57|0
1640759280000|2021-12-29 06:28:00|639.46|636.66|639.56|636.76|639.56|636.76|639.46|636.66|0
1640759290000|2021-12-29 06:28:10|639.46|636.66|639.46|636.66|639.56|636.76|639.46|636.66|0
1640759300000|2021-12-29 06:28:20|639.36|636.56|639.36|636.56|639.36|636.56|639.36|636.56|0
1640759310000|2021-12-29 06:28:30|639.56|636.76|639.36|636.56|639.56|636.76|639.36|636.56|0
1640759350000|2021-12-29 06:29:10|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1640759360000|2021-12-29 06:29:20|639.36|636.56|639.36|636.56|639.36|636.56|639.36|636.56|0
1640759370000|2021-12-29 06:29:30|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1640759380000|2021-12-29 06:29:40|639.36|636.56|639.46|636.66|639.46|636.66|639.36|636.56|0
1640759390000|2021-12-29 06:29:50|639.36|636.56|639.46|636.66|639.46|636.66|639.36|636.56|0
1640759400000|2021-12-29 06:30:00|639.56|636.76|639.75|636.95|639.75|636.95|639.56|636.76|0
1640759410000|2021-12-29 06:30:10|639.65|636.85|639.75|636.95|639.75|636.95|639.65|636.85|0
1640759420000|2021-12-29 06:30:20|639.65|636.85|639.75|636.95|639.75|636.95|639.65|636.85|0
1640759430000|2021-12-29 06:30:30|639.65|636.85|639.75|636.95|639.75|636.95|639.65|636.85|0
1640759440000|2021-12-29 06:30:40|639.95|637.15|639.95|637.15|639.95|637.15|639.75|636.95|0
1640759450000|2021-12-29 06:30:50|639.75|636.95|640.43|637.63|640.43|637.63|639.75|636.95|0
1640759460000|2021-12-29 06:31:00|640.24|637.44|640.14|637.34|640.24|637.44|640.04|637.24|0
1640759470000|2021-12-29 06:31:10|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1640759480000|2021-12-29 06:31:20|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640759500000|2021-12-29 06:31:40|639.85|637.05|639.85|637.05|639.85|637.05|639.85|637.05|0
1640759510000|2021-12-29 06:31:50|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640759520000|2021-12-29 06:32:00|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1640759530000|2021-12-29 06:32:10|640.04|637.24|639.95|637.15|640.04|637.24|639.95|637.15|0
1640759550000|2021-12-29 06:32:30|639.75|636.95|639.95|637.15|639.95|637.15|639.75|636.95|0
1640759560000|2021-12-29 06:32:40|639.85|637.05|639.95|637.15|639.95|637.15|639.85|637.05|0
1640759570000|2021-12-29 06:32:50|639.75|636.95|639.85|637.05|639.85|637.05|639.75|636.95|0
1640759580000|2021-12-29 06:33:00|639.75|636.95|639.85|637.05|639.85|637.05|639.75|636.95|0
1640759590000|2021-12-29 06:33:10|639.95|637.15|639.75|636.95|639.95|637.15|639.75|636.95|0
1640759600000|2021-12-29 06:33:20|639.95|637.15|639.95|637.15|639.95|637.15|639.85|637.05|0
1640759610000|2021-12-29 06:33:30|640.04|637.24|639.95|637.15|640.04|637.24|639.95|637.15|0
1640759620000|2021-12-29 06:33:40|640.04|637.24|640.04|637.24|640.04|637.24|639.95|637.15|0
1640759630000|2021-12-29 06:33:50|639.95|637.15|640.14|637.34|640.14|637.34|639.95|637.15|0
1640759640000|2021-12-29 06:34:00|639.75|636.95|639.85|637.05|639.95|637.15|639.75|636.95|0
1640759650000|2021-12-29 06:34:10|639.75|636.95|639.95|637.15|639.95|637.15|639.75|636.95|0
1640759660000|2021-12-29 06:34:20|639.85|637.05|639.85|637.05|639.85|637.05|639.85|637.05|0
1640759670000|2021-12-29 06:34:30|639.75|636.95|639.85|637.05|639.85|637.05|639.75|636.95|0
1640759680000|2021-12-29 06:34:40|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640759690000|2021-12-29 06:34:50|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1640759700000|2021-12-29 06:35:00|639.85|637.05|639.85|637.05|639.85|637.05|639.85|637.05|0
1640759710000|2021-12-29 06:35:10|639.75|636.95|639.85|637.05|639.85|637.05|639.75|636.95|0
1640759720000|2021-12-29 06:35:20|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1640759730000|2021-12-29 06:35:30|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1640759740000|2021-12-29 06:35:40|640.04|637.24|639.95|637.15|640.04|637.24|639.95|637.15|0
1640759750000|2021-12-29 06:35:50|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640759760000|2021-12-29 06:36:00|639.95|637.15|639.84|637.04|639.95|637.15|639.84|637.04|0
1640759770000|2021-12-29 06:36:10|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1640759780000|2021-12-29 06:36:20|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1640759790000|2021-12-29 06:36:30|639.75|636.95|639.56|636.76|639.75|636.95|639.56|636.76|0
1640759800000|2021-12-29 06:36:40|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1640759840000|2021-12-29 06:37:20|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640759850000|2021-12-29 06:37:30|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1640759860000|2021-12-29 06:37:40|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640759870000|2021-12-29 06:37:50|639.65|636.85|639.75|636.95|639.75|636.95|639.65|636.85|0
1640759880000|2021-12-29 06:38:00|639.95|637.15|640.14|637.34|640.14|637.34|639.95|637.15|0
1640759890000|2021-12-29 06:38:10|640.04|637.24|640.14|637.34|640.14|637.34|640.04|637.24|0
1640759900000|2021-12-29 06:38:20|640.04|637.24|639.95|637.15|640.04|637.24|639.95|637.15|0
1640759910000|2021-12-29 06:38:30|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1640759920000|2021-12-29 06:38:40|640.14|637.34|640.34|637.54|640.34|637.54|640.14|637.34|0
1640759930000|2021-12-29 06:38:50|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1640759940000|2021-12-29 06:39:00|640.23|637.43|640.34|637.54|640.34|637.54|640.23|637.43|0
1640759950000|2021-12-29 06:39:10|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1640759970000|2021-12-29 06:39:30|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760000000|2021-12-29 06:40:00|640.04|637.24|640.23|637.43|640.23|637.43|640.04|637.24|0
1640760010000|2021-12-29 06:40:10|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1640760080000|2021-12-29 06:41:20|640.23|637.43|640.23|637.43|640.23|637.43|640.23|637.43|0
1640760090000|2021-12-29 06:41:30|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1640760110000|2021-12-29 06:41:50|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760120000|2021-12-29 06:42:00|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1640760130000|2021-12-29 06:42:10|639.94|637.14|640.14|637.34|640.14|637.34|639.94|637.14|0
1640760140000|2021-12-29 06:42:20|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760180000|2021-12-29 06:43:00|640.14|637.34|639.94|637.14|640.14|637.34|639.94|637.14|0
1640760190000|2021-12-29 06:43:10|640.14|637.34|639.94|637.14|640.14|637.34|639.94|637.14|0
1640760210000|2021-12-29 06:43:30|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1640760230000|2021-12-29 06:43:50|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640760240000|2021-12-29 06:44:00|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1640760260000|2021-12-29 06:44:20|639.94|637.14|639.94|637.14|640.04|637.24|639.94|637.14|0
1640760280000|2021-12-29 06:44:40|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640760290000|2021-12-29 06:44:50|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760300000|2021-12-29 06:45:00|640.04|637.24|640.04|637.24|640.14|637.34|640.04|637.24|0
1640760310000|2021-12-29 06:45:10|639.75|636.95|639.84|637.04|639.94|637.14|639.75|636.95|0
1640760320000|2021-12-29 06:45:20|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760350000|2021-12-29 06:45:50|639.84|637.04|639.75|636.95|639.94|637.14|639.75|636.95|0
1640760360000|2021-12-29 06:46:00|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760370000|2021-12-29 06:46:10|640.14|637.34|639.94|637.14|640.14|637.34|639.94|637.14|0
1640760390000|2021-12-29 06:46:30|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640760400000|2021-12-29 06:46:40|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760410000|2021-12-29 06:46:50|639.84|637.04|639.75|636.95|639.84|637.04|639.75|636.95|0
1640760420000|2021-12-29 06:47:00|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760440000|2021-12-29 06:47:20|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1640760450000|2021-12-29 06:47:30|639.75|636.95|639.84|637.04|639.94|637.14|639.75|636.95|0
1640760460000|2021-12-29 06:47:40|639.75|636.95|639.75|636.95|639.75|636.95|639.75|636.95|0
1640760490000|2021-12-29 06:48:10|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760550000|2021-12-29 06:49:10|640.14|637.34|639.94|637.14|640.14|637.34|639.94|637.14|0
1640760600000|2021-12-29 06:50:00|640.13|637.33|640.13|637.33|640.13|637.33|640.13|637.33|0
1640760640000|2021-12-29 06:50:40|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760650000|2021-12-29 06:50:50|640.03|637.23|640.03|637.23|640.13|637.33|639.94|637.14|0
1640760660000|2021-12-29 06:51:00|640.13|637.33|640.13|637.33|640.13|637.33|640.13|637.33|0
1640760680000|2021-12-29 06:51:20|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760690000|2021-12-29 06:51:30|640.03|637.23|640.13|637.33|640.13|637.33|640.03|637.23|0
1640760700000|2021-12-29 06:51:40|640.03|637.23|640.13|637.33|640.13|637.33|640.03|637.23|0
1640760730000|2021-12-29 06:52:10|640.03|637.23|640.03|637.23|640.03|637.23|640.03|637.23|0
1640760740000|2021-12-29 06:52:20|640.13|637.33|640.13|637.33|640.13|637.33|640.13|637.33|0
1640760750000|2021-12-29 06:52:30|640.03|637.23|639.94|637.14|640.03|637.23|639.94|637.14|0
1640760760000|2021-12-29 06:52:40|640.03|637.23|640.03|637.23|640.03|637.23|640.03|637.23|0
1640760770000|2021-12-29 06:52:50|640.13|637.33|640.13|637.33|640.13|637.33|640.13|637.33|0
1640760780000|2021-12-29 06:53:00|640.03|637.23|640.03|637.23|640.03|637.23|640.03|637.23|0
1640760790000|2021-12-29 06:53:10|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1640760850000|2021-12-29 06:54:10|640.13|637.33|640.13|637.33|640.13|637.33|640.13|637.33|0
1640760900000|2021-12-29 06:55:00|640.33|637.53|640.33|637.53|640.33|637.53|640.33|637.53|0
1640760910000|2021-12-29 06:55:10|640.52|637.72|640.42|637.62|640.52|637.72|640.42|637.62|0
1640760920000|2021-12-29 06:55:20|640.52|637.72|640.42|637.62|640.52|637.72|640.42|637.62|0
1640760930000|2021-12-29 06:55:30|640.33|637.53|640.33|637.53|640.33|637.53|640.33|637.53|0
1640760940000|2021-12-29 06:55:40|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1640760990000|2021-12-29 06:56:30|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1640761040000|2021-12-29 06:57:20|640.62|637.82|640.52|637.72|640.62|637.82|640.52|637.72|0
1640761080000|2021-12-29 06:58:00|640.33|637.53|640.42|637.62|640.42|637.62|640.33|637.53|0
1640761090000|2021-12-29 06:58:10|640.33|637.53|640.33|637.53|640.33|637.53|640.33|637.53|0
1640761100000|2021-12-29 06:58:20|640.22|637.42|640.22|637.42|640.22|637.42|640.22|637.42|0
1640761110000|2021-12-29 06:58:30|640.13|637.33|640.13|637.33|640.13|637.33|640.13|637.33|0
1640761180000|2021-12-29 06:59:40|640.33|637.53|640.33|637.53|640.33|637.53|640.33|637.53|0
1640761190000|2021-12-29 06:59:50|640.32|637.52|640.32|637.52|640.32|637.52|640.32|637.52|0
1640761200000|2021-12-29 07:00:00|640.52|637.72|640.52|637.72|640.52|637.72|640.32|637.52|0
1640761210000|2021-12-29 07:00:10|640.32|637.52|640.32|637.52|640.32|637.52|640.32|637.52|0
1640761220000|2021-12-29 07:00:20|640.42|637.62|640.32|637.52|640.42|637.62|640.32|637.52|0
1640761230000|2021-12-29 07:00:30|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1640761240000|2021-12-29 07:00:40|640.32|637.52|640.52|637.72|640.52|637.72|640.32|637.52|0
1640761250000|2021-12-29 07:00:50|640.42|637.62|640.42|637.62|640.52|637.72|640.42|637.62|0
1640761260000|2021-12-29 07:01:00|640.52|637.72|640.52|637.72|640.52|637.72|640.42|637.62|0
1640761270000|2021-12-29 07:01:10|640.71|637.91|640.91|638.11|640.91|638.11|640.71|637.91|0
1640761290000|2021-12-29 07:01:30|641|638.2|641.3|638.5|641.3|638.5|641|638.2|0
1640761300000|2021-12-29 07:01:40|641.1|638.3|640.91|638.11|641.1|638.3|640.91|638.11|0
1640761310000|2021-12-29 07:01:50|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1640761320000|2021-12-29 07:02:00|640.61|637.81|640.61|637.81|640.61|637.81|640.61|637.81|0
1640761330000|2021-12-29 07:02:10|640.52|637.72|640.71|637.91|640.71|637.91|640.52|637.72|0
1640761340000|2021-12-29 07:02:20|640.91|638.11|640.91|638.11|640.91|638.11|640.81|638.01|0
1640761360000|2021-12-29 07:02:40|641.1|638.3|641.1|638.3|641.1|638.3|640.91|638.11|0
1640761380000|2021-12-29 07:03:00|641.3|638.5|641.3|638.5|641.3|638.5|641.3|638.5|0
1640761420000|2021-12-29 07:03:40|641.2|638.4|641.1|638.3|641.2|638.4|641.1|638.3|0
1640761430000|2021-12-29 07:03:50|641.2|638.4|641.2|638.4|641.3|638.5|641.2|638.4|0
1640761440000|2021-12-29 07:04:00|640.81|638.01|640.91|638.11|640.91|638.11|640.81|638.01|0
1640761450000|2021-12-29 07:04:10|641.1|638.3|641.3|638.5|641.3|638.5|641|638.2|0
1640761470000|2021-12-29 07:04:30|641.1|638.3|641.3|638.5|641.3|638.5|641.1|638.3|0
1640761480000|2021-12-29 07:04:40|641.2|638.4|641.3|638.5|641.3|638.5|641.2|638.4|0
1640761490000|2021-12-29 07:04:50|641.49|638.69|641.3|638.5|641.49|638.69|641.3|638.5|0
1640761500000|2021-12-29 07:05:00|641.49|638.69|641.3|638.5|641.49|638.69|641.3|638.5|0
1640761510000|2021-12-29 07:05:10|641.49|638.69|641.49|638.69|641.49|638.69|641.49|638.69|0
1640761520000|2021-12-29 07:05:20|641.3|638.5|641.3|638.5|641.3|638.5|641.3|638.5|0
1640761530000|2021-12-29 07:05:30|641.2|638.4|641.2|638.4|641.2|638.4|641.2|638.4|0
1640761540000|2021-12-29 07:05:40|641.3|638.5|641.3|638.5|641.3|638.5|641.3|638.5|0
1640761560000|2021-12-29 07:06:00|641.49|638.69|641.3|638.5|641.49|638.69|641.3|638.5|0
1640761570000|2021-12-29 07:06:10|641.49|638.69|641.49|638.69|641.49|638.69|641.49|638.69|0
1640761610000|2021-12-29 07:06:50|641.69|638.89|641.69|638.89|641.69|638.89|641.69|638.89|0
1640761620000|2021-12-29 07:07:00|641.59|638.79|641.49|638.69|641.59|638.79|641.49|638.69|0
1640761630000|2021-12-29 07:07:10|641.59|638.79|641.59|638.79|641.59|638.79|641.59|638.79|0
1640761640000|2021-12-29 07:07:20|641.69|638.89|641.69|638.89|641.69|638.89|641.69|638.89|0
1640761680000|2021-12-29 07:08:00|641.88|639.08|641.88|639.08|641.88|639.08|641.88|639.08|0
1640761690000|2021-12-29 07:08:10|641.69|638.89|641.49|638.69|641.69|638.89|641.49|638.69|0
1640761700000|2021-12-29 07:08:20|641.59|638.79|641.59|638.79|641.59|638.79|641.59|638.79|0
1640761710000|2021-12-29 07:08:30|641.69|638.89|641.49|638.69|641.69|638.89|641.49|638.69|0
1640761720000|2021-12-29 07:08:40|641.59|638.79|641.49|638.69|641.59|638.79|641.49|638.69|0
1640761730000|2021-12-29 07:08:50|641.39|638.59|641.49|638.69|641.49|638.69|641.39|638.59|0
1640761740000|2021-12-29 07:09:00|641.3|638.5|641.2|638.4|641.3|638.5|641.2|638.4|0
1640761750000|2021-12-29 07:09:10|641.1|638.3|641.1|638.3|641.1|638.3|641.1|638.3|0
1640761760000|2021-12-29 07:09:20|641.3|638.5|641.1|638.3|641.3|638.5|641.1|638.3|0
1640761770000|2021-12-29 07:09:30|641.19|638.39|641.19|638.39|641.19|638.39|641.19|638.39|0
1640761780000|2021-12-29 07:09:40|641.1|638.3|641.1|638.3|641.1|638.3|640.91|638.11|0
1640761800000|2021-12-29 07:10:00|640.91|638.11|641.39|638.59|641.39|638.59|640.91|638.11|0
1640761810000|2021-12-29 07:10:10|641.49|638.69|641.49|638.69|641.49|638.69|641.49|638.69|0
1640761830000|2021-12-29 07:10:30|641.69|638.89|641.69|638.89|641.69|638.89|641.69|638.89|0
1640761840000|2021-12-29 07:10:40|641.49|638.69|641.49|638.69|641.49|638.69|641.49|638.69|0
1640761850000|2021-12-29 07:10:50|641.58|638.78|641.58|638.78|641.58|638.78|641.58|638.78|0
1640761860000|2021-12-29 07:11:00|641.49|638.69|641.49|638.69|641.49|638.69|641.49|638.69|0
1640761890000|2021-12-29 07:11:30|641.1|638.3|641.1|638.3|641.1|638.3|641.1|638.3|0
1640761910000|2021-12-29 07:11:50|640.9|638.1|640.9|638.1|640.9|638.1|640.9|638.1|0
1640761920000|2021-12-29 07:12:00|641.1|638.3|641.1|638.3|641.1|638.3|641.1|638.3|0
1640761940000|2021-12-29 07:12:20|641.29|638.49|641.39|638.59|641.39|638.59|641.29|638.49|0
1640761960000|2021-12-29 07:12:40|641.49|638.69|641.49|638.69|641.49|638.69|641.49|638.69|0
1640761970000|2021-12-29 07:12:50|641.69|638.89|641.78|638.98|641.78|638.98|641.69|638.89|0
1640761980000|2021-12-29 07:13:00|641.88|639.08|641.88|639.08|641.88|639.08|641.88|639.08|0
1640762030000|2021-12-29 07:13:50|641.68|638.88|641.88|639.08|641.88|639.08|641.68|638.88|0
1640762040000|2021-12-29 07:14:00|641.68|638.88|641.68|638.88|641.68|638.88|641.68|638.88|0
1640762080000|2021-12-29 07:14:40|641.78|638.98|641.68|638.88|641.78|638.98|641.68|638.88|0
1640762090000|2021-12-29 07:14:50|641.88|639.08|641.68|638.88|641.88|639.08|641.68|638.88|0
1640762100000|2021-12-29 07:15:00|641.88|639.08|641.88|639.08|641.88|639.08|641.68|638.88|0
1640762110000|2021-12-29 07:15:10|642.27|639.47|642.07|639.27|642.27|639.47|641.97|639.17|0
1640762120000|2021-12-29 07:15:20|641.97|639.17|642.07|639.27|642.07|639.27|641.88|639.08|0
1640762130000|2021-12-29 07:15:30|641.97|639.17|642.27|639.47|642.27|639.47|641.97|639.17|0
1640762140000|2021-12-29 07:15:40|642.07|639.27|642.07|639.27|642.17|639.37|642.07|639.27|0
1640762150000|2021-12-29 07:15:50|642.17|639.37|642.27|639.47|642.27|639.47|642.07|639.27|0
1640762160000|2021-12-29 07:16:00|642.07|639.27|642.07|639.27|642.07|639.27|642.07|639.27|0
1640762170000|2021-12-29 07:16:10|642.27|639.47|642.27|639.47|642.27|639.47|642.27|639.47|0
1640762180000|2021-12-29 07:16:20|642.07|639.27|642.07|639.27|642.07|639.27|642.07|639.27|0
1640762220000|2021-12-29 07:17:00|641.88|639.08|641.88|639.08|641.88|639.08|641.88|639.08|0
1640762240000|2021-12-29 07:17:20|641.78|638.98|641.78|638.98|641.78|638.98|641.78|638.98|0
1640762250000|2021-12-29 07:17:30|641.68|638.88|641.68|638.88|641.78|638.98|641.68|638.88|0
1640762290000|2021-12-29 07:18:10|641.88|639.08|641.88|639.08|641.88|639.08|641.88|639.08|0
1640762340000|2021-12-29 07:19:00|642.5|639.7|642.89|640.09|642.89|640.09|642.5|639.7|0
1640762350000|2021-12-29 07:19:10|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1640762360000|2021-12-29 07:19:20|642.49|639.69|642.49|639.69|642.49|639.69|642.49|639.69|0
1640762370000|2021-12-29 07:19:30|642.69|639.89|642.49|639.69|642.69|639.89|642.49|639.69|0
1640762380000|2021-12-29 07:19:40|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1640762390000|2021-12-29 07:19:50|642.58|639.78|642.58|639.78|642.58|639.78|642.58|639.78|0
1640762400000|2021-12-29 07:20:00|642.49|639.69|642.49|639.69|642.58|639.78|642.49|639.69|0
1640762420000|2021-12-29 07:20:20|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1640762440000|2021-12-29 07:20:40|642.68|639.88|642.68|639.88|642.68|639.88|642.68|639.88|0
1640762450000|2021-12-29 07:20:50|642.49|639.69|642.68|639.88|642.68|639.88|642.49|639.69|0
1640762460000|2021-12-29 07:21:00|642.78|639.98|642.78|639.98|642.78|639.98|642.68|639.88|0
1640762470000|2021-12-29 07:21:10|642.88|640.08|642.88|640.08|642.88|640.08|642.88|640.08|0
1640762480000|2021-12-29 07:21:20|643.08|640.28|643.08|640.28|643.08|640.28|643.08|640.28|0
1640762490000|2021-12-29 07:21:30|643.27|640.47|643.27|640.47|643.27|640.47|643.27|640.47|0
1640762500000|2021-12-29 07:21:40|643.66|640.86|643.47|640.67|643.66|640.86|643.47|640.67|0
1640762520000|2021-12-29 07:22:00|643.27|640.47|643.27|640.47|643.27|640.47|643.27|640.47|0
1640762530000|2021-12-29 07:22:10|643.07|640.27|643.07|640.27|643.07|640.27|643.07|640.27|0
1640762550000|2021-12-29 07:22:30|642.88|640.08|642.88|640.08|642.88|640.08|642.88|640.08|0
1640762570000|2021-12-29 07:22:50|642.68|639.88|642.68|639.88|642.68|639.88|642.68|639.88|0
1640762580000|2021-12-29 07:23:00|642.88|640.08|642.68|639.88|642.88|640.08|642.49|639.69|0
1640762590000|2021-12-29 07:23:10|642.78|639.98|642.58|639.78|642.78|639.98|642.49|639.69|0
1640762600000|2021-12-29 07:23:20|642.49|639.69|642.49|639.69|642.49|639.69|642.49|639.69|0
1640762620000|2021-12-29 07:23:40|642.68|639.88|642.49|639.69|642.68|639.88|642.49|639.69|0
1640762630000|2021-12-29 07:23:50|642.58|639.78|642.49|639.69|642.58|639.78|642.49|639.69|0
1640762640000|2021-12-29 07:24:00|642.68|639.88|642.49|639.69|642.68|639.88|642.49|639.69|0
1640762650000|2021-12-29 07:24:10|642.39|639.59|642.39|639.59|642.39|639.59|642.39|639.59|0
1640762660000|2021-12-29 07:24:20|642.29|639.49|642.1|639.3|642.29|639.49|642.1|639.3|0
1640762670000|2021-12-29 07:24:30|642.29|639.49|642.19|639.39|642.29|639.49|642.19|639.39|0
1640762680000|2021-12-29 07:24:40|642.1|639.3|642.1|639.3|642.1|639.3|642.1|639.3|0
1640762690000|2021-12-29 07:24:50|642.29|639.49|642.1|639.3|642.29|639.49|642.1|639.3|0
1640762710000|2021-12-29 07:25:10|642.19|639.39|642.1|639.3|642.19|639.39|642.1|639.3|0
1640762730000|2021-12-29 07:25:30|642.19|639.39|642.19|639.39|642.19|639.39|642.19|639.39|0
1640762740000|2021-12-29 07:25:40|642|639.2|641.9|639.1|642|639.2|641.9|639.1|0
1640762760000|2021-12-29 07:26:00|642.1|639.3|642.1|639.3|642.1|639.3|642.1|639.3|0
1640762770000|2021-12-29 07:26:10|641.9|639.1|642.1|639.3|642.1|639.3|641.9|639.1|0
1640762840000|2021-12-29 07:27:20|641.99|639.19|641.99|639.19|641.99|639.19|641.99|639.19|0
1640762850000|2021-12-29 07:27:30|642.1|639.3|642.19|639.39|642.19|639.39|642.1|639.3|0
1640762860000|2021-12-29 07:27:40|642.1|639.3|642.1|639.3|642.1|639.3|642.1|639.3|0
1640762880000|2021-12-29 07:28:00|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1640762910000|2021-12-29 07:28:30|641.8|639|641.8|639|641.8|639|641.8|639|0
1640762920000|2021-12-29 07:28:40|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1640762930000|2021-12-29 07:28:50|641.9|639.1|641.7|638.9|641.9|639.1|641.7|638.9|0
1640762940000|2021-12-29 07:29:00|641.8|639|641.8|639|641.8|639|641.8|639|0
1640762950000|2021-12-29 07:29:10|641.9|639.1|641.9|639.1|641.9|639.1|641.8|639|0
1640762970000|2021-12-29 07:29:30|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1640763000000|2021-12-29 07:30:00|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1640763020000|2021-12-29 07:30:20|641.8|639|641.8|639|641.8|639|641.8|639|0
1640763030000|2021-12-29 07:30:30|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1640763040000|2021-12-29 07:30:40|641.99|639.19|641.9|639.1|641.99|639.19|641.9|639.1|0
1640763070000|2021-12-29 07:31:10|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1640763130000|2021-12-29 07:32:10|641.51|638.71|641.7|638.9|641.7|638.9|641.51|638.71|0
1640763150000|2021-12-29 07:32:30|641.51|638.71|641.51|638.71|641.51|638.71|641.51|638.71|0
1640763160000|2021-12-29 07:32:40|641.7|638.9|641.51|638.71|641.7|638.9|641.51|638.71|0
1640763170000|2021-12-29 07:32:50|641.6|638.8|641.6|638.8|641.7|638.9|641.6|638.8|0
1640763180000|2021-12-29 07:33:00|641.8|639|641.7|638.9|641.8|639|641.7|638.9|0
1640763210000|2021-12-29 07:33:30|641.51|638.71|641.7|638.9|641.7|638.9|641.51|638.71|0
1640763220000|2021-12-29 07:33:40|641.6|638.8|641.7|638.9|641.7|638.9|641.6|638.8|0
1640763240000|2021-12-29 07:34:00|641.51|638.71|641.51|638.71|641.6|638.8|641.51|638.71|0
1640763250000|2021-12-29 07:34:10|641.31|638.51|641.12|638.32|641.31|638.51|641.12|638.32|0
1640763260000|2021-12-29 07:34:20|641.02|638.22|641.12|638.32|641.12|638.32|641.02|638.22|0
1640763270000|2021-12-29 07:34:30|640.92|638.12|641.12|638.32|641.12|638.32|640.92|638.12|0
1640763290000|2021-12-29 07:34:50|641.01|638.21|641.01|638.21|641.01|638.21|641.01|638.21|0
1640763300000|2021-12-29 07:35:00|641.12|638.32|641.01|638.21|641.12|638.32|641.01|638.21|0
1640763310000|2021-12-29 07:35:10|640.92|638.12|641.12|638.32|641.12|638.32|640.92|638.12|0
1640763320000|2021-12-29 07:35:20|641.01|638.21|640.92|638.12|641.01|638.21|640.92|638.12|0
1640763350000|2021-12-29 07:35:50|641.12|638.32|641.12|638.32|641.12|638.32|641.12|638.32|0
1640763360000|2021-12-29 07:36:00|641.21|638.41|641.21|638.41|641.21|638.41|641.21|638.41|0
1640763370000|2021-12-29 07:36:10|641.31|638.51|641.31|638.51|641.31|638.51|641.31|638.51|0
1640763380000|2021-12-29 07:36:20|641.51|638.71|641.51|638.71|641.51|638.71|641.51|638.71|0
1640763410000|2021-12-29 07:36:50|641.7|638.9|641.51|638.71|641.7|638.9|641.51|638.71|0
1640763420000|2021-12-29 07:37:00|641.7|638.9|641.51|638.71|641.7|638.9|641.51|638.71|0
1640763430000|2021-12-29 07:37:10|641.31|638.51|641.51|638.71|641.51|638.71|641.31|638.51|0
1640763440000|2021-12-29 07:37:20|641.4|638.6|641.31|638.51|641.4|638.6|641.31|638.51|0
1640763450000|2021-12-29 07:37:30|641.4|638.6|641.51|638.71|641.51|638.71|641.4|638.6|0
1640763460000|2021-12-29 07:37:40|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1640763470000|2021-12-29 07:37:50|641.51|638.71|641.51|638.71|641.51|638.71|641.51|638.71|0
1640763480000|2021-12-29 07:38:00|641.4|638.6|641.31|638.51|641.4|638.6|641.31|638.51|0
1640763510000|2021-12-29 07:38:30|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1640763520000|2021-12-29 07:38:40|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1640763540000|2021-12-29 07:39:00|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1640763550000|2021-12-29 07:39:10|641.7|638.9|641.5|638.7|641.7|638.9|641.5|638.7|0
1640763560000|2021-12-29 07:39:20|641.7|638.9|641.7|638.9|641.7|638.9|641.5|638.7|0
1640763580000|2021-12-29 07:39:40|641.89|639.09|641.7|638.9|641.89|639.09|641.7|638.9|0
1640763590000|2021-12-29 07:39:50|641.79|638.99|641.89|639.09|641.89|639.09|641.79|638.99|0
1640763610000|2021-12-29 07:40:10|641.79|638.99|642.09|639.29|642.09|639.29|641.79|638.99|0
1640763620000|2021-12-29 07:40:20|642.28|639.48|642.28|639.48|642.28|639.48|642.28|639.48|0
1640763630000|2021-12-29 07:40:30|642.18|639.38|642.09|639.29|642.18|639.38|642.09|639.29|0
1640763640000|2021-12-29 07:40:40|642.28|639.48|642.09|639.29|642.28|639.48|642.09|639.29|0
1640763650000|2021-12-29 07:40:50|642.28|639.48|642.28|639.48|642.28|639.48|642.28|639.48|0
1640763710000|2021-12-29 07:41:50|642.48|639.68|642.48|639.68|642.48|639.68|642.48|639.68|0
1640763720000|2021-12-29 07:42:00|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1640763730000|2021-12-29 07:42:10|642.87|640.07|643.07|640.27|643.07|640.27|642.87|640.07|0
1640763740000|2021-12-29 07:42:20|643.26|640.46|643.07|640.27|643.26|640.46|643.07|640.27|0
1640763750000|2021-12-29 07:42:30|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1640763760000|2021-12-29 07:42:40|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1640763790000|2021-12-29 07:43:10|642.48|639.68|642.48|639.68|642.48|639.68|642.48|639.68|0
1640763800000|2021-12-29 07:43:20|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1640763820000|2021-12-29 07:43:40|642.48|639.68|642.28|639.48|642.48|639.68|642.28|639.48|0
1640763840000|2021-12-29 07:44:00|642.48|639.68|642.67|639.87|642.67|639.87|642.48|639.68|0
1640763850000|2021-12-29 07:44:10|642.48|639.68|642.48|639.68|642.48|639.68|642.48|639.68|0
1640763860000|2021-12-29 07:44:20|642.57|639.77|642.48|639.68|642.57|639.77|642.48|639.68|0
1640763880000|2021-12-29 07:44:40|642.28|639.48|642.28|639.48|642.28|639.48|642.28|639.48|0
1640763890000|2021-12-29 07:44:50|642.38|639.58|642.38|639.58|642.38|639.58|642.28|639.48|0
1640763900000|2021-12-29 07:45:00|642.28|639.48|642.48|639.68|642.48|639.68|642.28|639.48|0
1640763910000|2021-12-29 07:45:10|642.38|639.58|642.38|639.58|642.38|639.58|642.38|639.58|0
1640763920000|2021-12-29 07:45:20|642.48|639.68|642.48|639.68|642.48|639.68|642.48|639.68|0
1640763930000|2021-12-29 07:45:30|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1640763940000|2021-12-29 07:45:40|642.48|639.68|642.48|639.68|642.48|639.68|642.48|639.68|0
1640763950000|2021-12-29 07:45:50|642.57|639.77|642.67|639.87|642.67|639.87|642.57|639.77|0
1640763960000|2021-12-29 07:46:00|642.77|639.97|642.67|639.87|642.77|639.97|642.67|639.87|0
1640763970000|2021-12-29 07:46:10|642.87|640.07|642.67|639.87|642.87|640.07|642.67|639.87|0
1640763980000|2021-12-29 07:46:20|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1640764000000|2021-12-29 07:46:40|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1640764010000|2021-12-29 07:46:50|642.87|640.07|643.06|640.26|643.06|640.26|642.87|640.07|0
1640764020000|2021-12-29 07:47:00|643.26|640.46|643.45|640.65|643.45|640.65|643.26|640.46|0
1640764030000|2021-12-29 07:47:10|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1640764040000|2021-12-29 07:47:20|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1640764050000|2021-12-29 07:47:30|642.96|640.16|642.67|639.87|642.96|640.16|642.67|639.87|0
1640764060000|2021-12-29 07:47:40|642.57|639.77|642.67|639.87|642.67|639.87|642.57|639.77|0
1640764070000|2021-12-29 07:47:50|642.57|639.77|642.48|639.68|642.67|639.87|642.48|639.68|0
1640764080000|2021-12-29 07:48:00|642.57|639.77|642.67|639.87|642.67|639.87|642.57|639.77|0
1640764110000|2021-12-29 07:48:30|642.48|639.68|642.48|639.68|642.48|639.68|642.48|639.68|0
1640764120000|2021-12-29 07:48:40|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1640764130000|2021-12-29 07:48:50|642.76|639.96|642.76|639.96|642.76|639.96|642.76|639.96|0
1640764140000|2021-12-29 07:49:00|642.67|639.87|642.67|639.87|642.87|640.07|642.67|639.87|0
1640764150000|2021-12-29 07:49:10|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1640764160000|2021-12-29 07:49:20|642.96|640.16|643.06|640.26|643.06|640.26|642.96|640.16|0
1640764170000|2021-12-29 07:49:30|642.96|640.16|643.06|640.26|643.06|640.26|642.87|640.07|0
1640764180000|2021-12-29 07:49:40|642.87|640.07|643.06|640.26|643.06|640.26|642.87|640.07|0
1640764190000|2021-12-29 07:49:50|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1640764200000|2021-12-29 07:50:00|642.96|640.16|642.67|639.87|642.96|640.16|642.67|639.87|0
1640764210000|2021-12-29 07:50:10|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1640764220000|2021-12-29 07:50:20|642.76|639.96|642.67|639.87|642.76|639.96|642.67|639.87|0
1640764230000|2021-12-29 07:50:30|642.76|639.96|642.76|639.96|642.76|639.96|642.76|639.96|0
1640764240000|2021-12-29 07:50:40|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1640764250000|2021-12-29 07:50:50|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1640764260000|2021-12-29 07:51:00|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1640764270000|2021-12-29 07:51:10|642.76|639.96|642.76|639.96|642.76|639.96|642.76|639.96|0
1640764280000|2021-12-29 07:51:20|642.67|639.87|642.67|639.87|642.76|639.96|642.67|639.87|0
1640764290000|2021-12-29 07:51:30|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1640764300000|2021-12-29 07:51:40|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1640764320000|2021-12-29 07:52:00|642.87|640.07|642.86|640.06|642.87|640.07|642.86|640.06|0
1640764330000|2021-12-29 07:52:10|642.96|640.16|642.86|640.06|642.96|640.16|642.86|640.06|0
1640764340000|2021-12-29 07:52:20|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1640764360000|2021-12-29 07:52:40|643.26|640.46|643.06|640.26|643.26|640.46|643.06|640.26|0
1640764370000|2021-12-29 07:52:50|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1640764400000|2021-12-29 07:53:20|643.45|640.65|643.15|640.35|643.45|640.65|643.15|640.35|0
1640764410000|2021-12-29 07:53:30|643.06|640.26|643.25|640.45|643.26|640.46|643.06|640.26|0
1640764430000|2021-12-29 07:53:50|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1640764440000|2021-12-29 07:54:00|643.15|640.35|643.25|640.45|643.25|640.45|643.06|640.26|0
1640764460000|2021-12-29 07:54:20|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1640764470000|2021-12-29 07:54:30|643.15|640.35|643.25|640.45|643.25|640.45|643.06|640.26|0
1640764490000|2021-12-29 07:54:50|643.15|640.35|643.06|640.26|643.15|640.35|643.06|640.26|0
1640764500000|2021-12-29 07:55:00|643.25|640.45|643.45|640.65|643.45|640.65|643.25|640.45|0
1640764510000|2021-12-29 07:55:10|643.25|640.45|643.25|640.45|643.35|640.55|643.25|640.45|0
1640764530000|2021-12-29 07:55:30|643.45|640.65|643.45|640.65|643.45|640.65|643.45|640.65|0
1640764570000|2021-12-29 07:56:10|643.06|640.26|642.86|640.06|643.06|640.26|642.86|640.06|0
1640764580000|2021-12-29 07:56:20|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1640764590000|2021-12-29 07:56:30|642.96|640.16|643.06|640.26|643.06|640.26|642.96|640.16|0
1640764620000|2021-12-29 07:57:00|643.25|640.45|643.25|640.45|643.25|640.45|643.25|640.45|0
1640764650000|2021-12-29 07:57:30|643.45|640.65|643.45|640.65|643.45|640.65|643.45|640.65|0
1640764660000|2021-12-29 07:57:40|643.25|640.45|643.25|640.45|643.25|640.45|643.25|640.45|0
1640764670000|2021-12-29 07:57:50|643.45|640.65|643.45|640.65|643.45|640.65|643.45|640.65|0
1640764680000|2021-12-29 07:58:00|643.64|640.84|643.64|640.84|643.64|640.84|643.64|640.84|0
1640764690000|2021-12-29 07:58:10|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1640764700000|2021-12-29 07:58:20|644.03|641.23|644.03|641.23|644.03|641.23|643.84|641.04|0
1640764710000|2021-12-29 07:58:30|643.93|641.13|643.84|641.04|643.93|641.13|643.84|641.04|0
1640764720000|2021-12-29 07:58:40|644.03|641.23|644.03|641.23|644.03|641.23|644.03|641.23|0
1640764730000|2021-12-29 07:58:50|644.23|641.43|644.03|641.23|644.23|641.43|644.03|641.23|0
1640764740000|2021-12-29 07:59:00|644.23|641.43|644.03|641.23|644.23|641.43|644.03|641.23|0
1640764760000|2021-12-29 07:59:20|643.64|640.84|643.64|640.84|643.64|640.84|643.64|640.84|0
1640764770000|2021-12-29 07:59:30|643.45|640.65|643.64|640.84|643.64|640.84|643.45|640.65|0
1640764780000|2021-12-29 07:59:40|643.45|640.65|643.84|641.04|643.84|641.04|643.45|640.65|0
1640764790000|2021-12-29 07:59:50|643.64|640.84|643.45|640.65|643.84|641.04|643.45|640.65|0
1640764800000|2021-12-29 08:00:00|644.03|641.23|643.84|641.04|644.03|641.23|643.84|641.04|0
1640764810000|2021-12-29 08:00:10|643.64|640.84|643.45|640.65|643.64|640.84|643.45|640.65|0
1640764820000|2021-12-29 08:00:20|643.25|640.45|643.06|640.26|643.25|640.45|642.86|640.06|0
1640764830000|2021-12-29 08:00:30|642.86|640.06|643.25|640.45|643.25|640.45|642.86|640.06|0
1640764840000|2021-12-29 08:00:40|643.06|640.26|643.25|640.45|643.45|640.65|643.06|640.26|0
1640764850000|2021-12-29 08:00:50|643.45|640.65|643.06|640.26|643.45|640.65|643.06|640.26|0
1640764860000|2021-12-29 08:01:00|642.86|640.06|642.76|639.96|642.86|640.06|642.08|639.28|0
1640764870000|2021-12-29 08:01:10|642.67|639.87|642.86|640.06|643.06|640.26|642.67|639.87|0
1640764880000|2021-12-29 08:01:20|643.06|640.26|642.27|639.47|643.06|640.26|642.27|639.47|0
1640764890000|2021-12-29 08:01:30|642.47|639.67|642.67|639.87|642.67|639.87|642.47|639.67|0
1640764900000|2021-12-29 08:01:40|642.47|639.67|642.27|639.47|642.47|639.67|642.27|639.47|0
1640764910000|2021-12-29 08:01:50|642.37|639.57|642.27|639.47|642.37|639.57|642.27|639.47|0
1640764920000|2021-12-29 08:02:00|642.08|639.28|641.88|639.08|642.08|639.28|641.88|639.08|0
1640764930000|2021-12-29 08:02:10|641.69|638.89|642.08|639.28|642.08|639.28|641.69|638.89|0
1640764940000|2021-12-29 08:02:20|642.27|639.47|642.27|639.47|642.27|639.47|642.27|639.47|0
1640764950000|2021-12-29 08:02:30|642.08|639.28|642.27|639.47|642.47|639.67|642.08|639.28|0
1640764960000|2021-12-29 08:02:40|642.47|639.67|642.08|639.28|642.47|639.67|642.08|639.28|0
1640764970000|2021-12-29 08:02:50|642.27|639.47|642.66|639.86|642.66|639.86|642.27|639.47|0
1640764980000|2021-12-29 08:03:00|642.47|639.67|642.86|640.06|642.86|640.06|642.47|639.67|0
1640764990000|2021-12-29 08:03:10|642.47|639.67|642.47|639.67|642.47|639.67|642.47|639.67|0
1640765000000|2021-12-29 08:03:20|642.66|639.86|642.47|639.67|642.86|640.06|642.47|639.67|0
1640765010000|2021-12-29 08:03:30|642.66|639.86|642.66|639.86|642.66|639.86|642.47|639.67|0
1640765020000|2021-12-29 08:03:40|642.47|639.67|641.88|639.08|642.47|639.67|641.88|639.08|0
1640765030000|2021-12-29 08:03:50|642.47|639.67|642.27|639.47|642.47|639.67|642.27|639.47|0
1640765040000|2021-12-29 08:04:00|642.37|639.57|642.47|639.67|642.56|639.76|642.37|639.57|0
1640765050000|2021-12-29 08:04:10|642.27|639.47|642.27|639.47|642.27|639.47|642.27|639.47|0
1640765060000|2021-12-29 08:04:20|642.08|639.28|642.27|639.47|642.27|639.47|641.88|639.08|0
1640765070000|2021-12-29 08:04:30|642.08|639.28|641.88|639.08|642.17|639.37|641.88|639.08|0
1640765080000|2021-12-29 08:04:40|642.08|639.28|642.27|639.47|642.27|639.47|642.08|639.28|0
1640765090000|2021-12-29 08:04:50|642.08|639.28|642.17|639.37|642.17|639.37|641.88|639.08|0
1640765100000|2021-12-29 08:05:00|641.58|639.38|641.39|639.19|641.58|639.38|641.39|639.19|0
1640765110000|2021-12-29 08:05:10|641.78|639.58|641.97|639.77|641.97|639.77|641.78|639.58|0
1640765120000|2021-12-29 08:05:20|641.87|639.67|641.97|639.77|641.97|639.77|641.87|639.67|0
1640765130000|2021-12-29 08:05:30|642.17|639.97|641.97|639.77|642.17|639.97|641.97|639.77|0
1640765140000|2021-12-29 08:05:40|641.78|639.58|641.58|639.38|641.78|639.58|641.58|639.38|0
1640765150000|2021-12-29 08:05:50|641.78|639.58|641.97|639.77|641.97|639.77|641.78|639.58|0
1640765160000|2021-12-29 08:06:00|642.07|639.87|641.78|639.58|642.07|639.87|641.78|639.58|0
1640765170000|2021-12-29 08:06:10|642.17|639.97|642.07|639.87|642.17|639.97|642.07|639.87|0
1640765180000|2021-12-29 08:06:20|642.17|639.97|642.36|640.16|642.36|640.16|641.97|639.77|0
1640765190000|2021-12-29 08:06:30|642.75|640.55|642.75|640.55|642.95|640.75|642.75|640.55|0
1640765200000|2021-12-29 08:06:40|642.95|640.75|642.75|640.55|642.95|640.75|642.75|640.55|0
1640765210000|2021-12-29 08:06:50|642.95|640.75|643.14|640.94|643.14|640.94|642.75|640.55|0
1640765220000|2021-12-29 08:07:00|643.34|641.14|643.14|640.94|643.34|641.14|643.14|640.94|0
1640765230000|2021-12-29 08:07:10|643.34|641.14|643.04|640.84|643.34|641.14|643.04|640.84|0
1640765240000|2021-12-29 08:07:20|642.85|640.65|643.14|640.94|643.14|640.94|642.85|640.65|0
1640765250000|2021-12-29 08:07:30|643.04|640.84|642.56|640.36|643.04|640.84|642.56|640.36|0
1640765260000|2021-12-29 08:07:40|642.46|640.26|642.36|640.16|642.46|640.26|642.36|640.16|0
1640765270000|2021-12-29 08:07:50|642.26|640.06|642.26|640.06|642.26|640.06|642.17|639.97|0
1640765280000|2021-12-29 08:08:00|642.46|640.26|642.17|639.97|642.46|640.26|642.06|639.86|0
1640765290000|2021-12-29 08:08:10|642.06|639.86|641.97|639.77|642.17|639.97|641.97|639.77|0
1640765310000|2021-12-29 08:08:30|641.78|639.58|641.97|639.77|641.97|639.77|641.78|639.58|0
1640765330000|2021-12-29 08:08:50|641.87|639.67|641.67|639.47|641.87|639.67|641.67|639.47|0
1640765340000|2021-12-29 08:09:00|641.58|639.38|641.78|639.58|641.78|639.58|641.58|639.38|0
1640765350000|2021-12-29 08:09:10|642.17|639.97|641.97|639.77|642.17|639.97|641.97|639.77|0
1640765370000|2021-12-29 08:09:30|642.17|639.97|642.36|640.16|642.36|640.16|641.97|639.77|0
1640765380000|2021-12-29 08:09:40|642.17|639.97|641.97|639.77|642.17|639.97|641.97|639.77|0
1640765390000|2021-12-29 08:09:50|641.78|639.58|641.87|639.67|641.97|639.77|641.78|639.58|0
1640765400000|2021-12-29 08:10:00|641.97|639.77|641.97|639.77|641.97|639.77|641.97|639.77|0
1640765410000|2021-12-29 08:10:10|642.06|639.86|641.77|639.57|642.06|639.86|641.77|639.57|0
1640765420000|2021-12-29 08:10:20|641.97|639.77|641.97|639.77|642.06|639.86|641.97|639.77|0
1640765430000|2021-12-29 08:10:30|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640765440000|2021-12-29 08:10:40|641.97|639.77|641.58|639.38|641.97|639.77|641.58|639.38|0
1640765450000|2021-12-29 08:10:50|641.38|639.18|640.99|638.79|641.38|639.18|640.99|638.79|0
1640765460000|2021-12-29 08:11:00|641.09|638.89|640.99|638.79|641.09|638.89|640.99|638.79|0
1640765470000|2021-12-29 08:11:10|640.8|638.6|641.19|638.99|641.19|638.99|640.8|638.6|0
1640765490000|2021-12-29 08:11:30|640.99|638.79|640.99|638.79|641.09|638.89|640.99|638.79|0
1640765510000|2021-12-29 08:11:50|640.8|638.6|640.99|638.79|640.99|638.79|640.8|638.6|0
1640765520000|2021-12-29 08:12:00|640.8|638.6|640.99|638.79|640.99|638.79|640.8|638.6|0
1640765530000|2021-12-29 08:12:10|640.8|638.6|640.8|638.6|640.8|638.6|640.6|638.4|0
1640765540000|2021-12-29 08:12:20|640.89|638.69|640.8|638.6|640.89|638.69|640.8|638.6|0
1640765550000|2021-12-29 08:12:30|641.19|638.99|641.19|638.99|641.19|638.99|641.19|638.99|0
1640765560000|2021-12-29 08:12:40|640.99|638.79|640.99|638.79|641.19|638.99|640.99|638.79|0
1640765570000|2021-12-29 08:12:50|641.19|638.99|640.99|638.79|641.19|638.99|640.99|638.79|0
1640765580000|2021-12-29 08:13:00|641.58|639.38|641.19|638.99|641.58|639.38|640.99|638.79|0
1640765590000|2021-12-29 08:13:10|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640765620000|2021-12-29 08:13:40|641.19|638.99|641.19|638.99|641.19|638.99|641.19|638.99|0
1640765630000|2021-12-29 08:13:50|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640765640000|2021-12-29 08:14:00|641.19|638.99|641.19|638.99|641.19|638.99|641.19|638.99|0
1640765650000|2021-12-29 08:14:10|641.28|639.08|641.38|639.18|641.38|639.18|641.28|639.08|0
1640765660000|2021-12-29 08:14:20|641.19|638.99|641.09|638.89|641.19|638.99|641.09|638.89|0
1640765670000|2021-12-29 08:14:30|640.99|638.79|640.8|638.6|640.99|638.79|640.8|638.6|0
1640765680000|2021-12-29 08:14:40|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640765700000|2021-12-29 08:15:00|640.8|638.6|640.89|638.69|640.99|638.79|640.8|638.6|0
1640765710000|2021-12-29 08:15:10|641.19|638.99|641.38|639.18|641.38|639.18|641.19|638.99|0
1640765720000|2021-12-29 08:15:20|641.48|639.28|641.28|639.08|641.48|639.28|641.28|639.08|0
1640765730000|2021-12-29 08:15:30|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640765750000|2021-12-29 08:15:50|641.28|639.08|641.28|639.08|641.28|639.08|641.28|639.08|0
1640765760000|2021-12-29 08:16:00|641.58|639.38|641.38|639.18|641.58|639.38|641.38|639.18|0
1640765770000|2021-12-29 08:16:10|641.58|639.38|641.77|639.57|641.77|639.57|641.58|639.38|0
1640765780000|2021-12-29 08:16:20|641.97|639.77|641.97|639.77|641.97|639.77|641.97|639.77|0
1640765790000|2021-12-29 08:16:30|642.16|639.96|642.06|639.86|642.16|639.96|641.97|639.77|0
1640765800000|2021-12-29 08:16:40|641.97|639.77|641.97|639.77|641.97|639.77|641.97|639.77|0
1640765830000|2021-12-29 08:17:10|642.06|639.86|642.36|640.16|642.36|640.16|642.06|639.86|0
1640765850000|2021-12-29 08:17:30|642.16|639.96|641.97|639.77|642.16|639.96|641.97|639.77|0
1640765870000|2021-12-29 08:17:50|641.77|639.57|641.86|639.66|641.86|639.66|641.77|639.57|0
1640765880000|2021-12-29 08:18:00|642.06|639.86|641.97|639.77|642.06|639.86|641.97|639.77|0
1640765890000|2021-12-29 08:18:10|642.16|639.96|642.06|639.86|642.16|639.96|641.97|639.77|0
1640765900000|2021-12-29 08:18:20|641.97|639.77|641.97|639.77|642.16|639.96|641.97|639.77|0
1640765930000|2021-12-29 08:18:50|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640765940000|2021-12-29 08:19:00|642.06|639.86|642.06|639.86|642.16|639.96|642.06|639.86|0
1640765950000|2021-12-29 08:19:10|641.97|639.77|641.18|638.98|641.97|639.77|640.99|638.79|0
1640765960000|2021-12-29 08:19:20|640.99|638.79|640.6|638.4|640.99|638.79|640.6|638.4|0
1640765970000|2021-12-29 08:19:30|640.79|638.59|640.79|638.59|640.89|638.69|640.79|638.59|0
1640765980000|2021-12-29 08:19:40|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640765990000|2021-12-29 08:19:50|640.79|638.59|640.79|638.59|640.79|638.59|640.79|638.59|0
1640766000000|2021-12-29 08:20:00|640.99|638.79|641.28|639.08|641.28|639.08|640.99|638.79|0
1640766010000|2021-12-29 08:20:10|641.38|639.18|641.57|639.37|641.57|639.37|641.38|639.18|0
1640766020000|2021-12-29 08:20:20|641.18|638.98|641.18|638.98|641.38|639.18|641.18|638.98|0
1640766030000|2021-12-29 08:20:30|641.28|639.08|641.77|639.57|641.77|639.57|641.28|639.08|0
1640766040000|2021-12-29 08:20:40|641.67|639.47|641.86|639.66|641.86|639.66|641.67|639.47|0
1640766050000|2021-12-29 08:20:50|641.77|639.57|641.96|639.76|641.96|639.76|641.77|639.57|0
1640766060000|2021-12-29 08:21:00|641.86|639.66|641.67|639.47|641.86|639.66|641.38|639.18|0
1640766070000|2021-12-29 08:21:10|641.77|639.57|641.96|639.76|641.96|639.76|641.77|639.57|0
1640766080000|2021-12-29 08:21:20|641.77|639.57|642.16|639.96|642.16|639.96|641.77|639.57|0
1640766090000|2021-12-29 08:21:30|642.36|640.16|642.36|640.16|642.36|640.16|642.36|640.16|0
1640766100000|2021-12-29 08:21:40|642.06|639.86|642.16|639.96|642.16|639.96|642.06|639.86|0
1640766110000|2021-12-29 08:21:50|641.96|639.76|641.67|639.47|641.96|639.76|641.57|639.37|0
1640766120000|2021-12-29 08:22:00|641.77|639.57|641.77|639.57|641.96|639.76|641.77|639.57|0
1640766130000|2021-12-29 08:22:10|641.86|639.66|641.86|639.66|641.96|639.76|641.86|639.66|0
1640766140000|2021-12-29 08:22:20|641.77|639.57|641.57|639.37|641.77|639.57|641.47|639.27|0
1640766160000|2021-12-29 08:22:40|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640766170000|2021-12-29 08:22:50|641.86|639.66|641.57|639.37|641.86|639.66|641.57|639.37|0
1640766180000|2021-12-29 08:23:00|641.38|639.18|641.18|638.98|641.38|639.18|641.18|638.98|0
1640766190000|2021-12-29 08:23:10|641.28|639.08|641.28|639.08|641.28|639.08|641.28|639.08|0
1640766200000|2021-12-29 08:23:20|641.67|639.47|641.67|639.47|641.77|639.57|641.57|639.37|0
1640766210000|2021-12-29 08:23:30|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640766220000|2021-12-29 08:23:40|641.67|639.47|641.57|639.37|641.67|639.47|641.57|639.37|0
1640766230000|2021-12-29 08:23:50|641.67|639.47|641.77|639.57|641.77|639.57|641.67|639.47|0
1640766240000|2021-12-29 08:24:00|641.57|639.37|641.47|639.27|641.77|639.57|641.47|639.27|0
1640766250000|2021-12-29 08:24:10|641.57|639.37|641.67|639.47|641.67|639.47|641.57|639.37|0
1640766260000|2021-12-29 08:24:20|641.77|639.57|641.67|639.47|641.77|639.57|641.57|639.37|0
1640766270000|2021-12-29 08:24:30|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640766280000|2021-12-29 08:24:40|641.77|639.57|641.57|639.37|641.77|639.57|641.57|639.37|0
1640766290000|2021-12-29 08:24:50|641.67|639.47|641.77|639.57|641.77|639.57|641.57|639.37|0
1640766300000|2021-12-29 08:25:00|641.57|639.37|641.77|639.57|641.77|639.57|641.57|639.37|0
1640766310000|2021-12-29 08:25:10|641.57|639.37|642.16|639.96|642.16|639.96|641.57|639.37|0
1640766320000|2021-12-29 08:25:20|642.35|640.15|642.35|640.15|642.55|640.35|642.35|640.15|0
1640766330000|2021-12-29 08:25:30|642.25|640.05|642.35|640.15|642.35|640.15|642.16|639.96|0
1640766340000|2021-12-29 08:25:40|642.16|639.96|642.25|640.05|642.35|640.15|642.16|639.96|0
1640766350000|2021-12-29 08:25:50|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640766360000|2021-12-29 08:26:00|641.96|639.76|642.16|639.96|642.16|639.96|641.96|639.76|0
1640766370000|2021-12-29 08:26:10|642.35|640.15|642.16|639.96|642.35|640.15|642.16|639.96|0
1640766380000|2021-12-29 08:26:20|642.25|640.05|642.25|640.05|642.25|640.05|642.25|640.05|0
1640766390000|2021-12-29 08:26:30|642.45|640.25|642.45|640.25|642.45|640.25|642.35|640.15|0
1640766400000|2021-12-29 08:26:40|642.35|640.15|642.45|640.25|642.45|640.25|642.35|640.15|0
1640766410000|2021-12-29 08:26:50|642.55|640.35|642.45|640.25|642.55|640.35|642.35|640.15|0
1640766420000|2021-12-29 08:27:00|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640766440000|2021-12-29 08:27:20|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640766450000|2021-12-29 08:27:30|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640766460000|2021-12-29 08:27:40|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640766470000|2021-12-29 08:27:50|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640766480000|2021-12-29 08:28:00|642.16|639.96|642.35|640.15|642.35|640.15|642.16|639.96|0
1640766500000|2021-12-29 08:28:20|642.16|639.96|642.35|640.15|642.35|640.15|642.16|639.96|0
1640766510000|2021-12-29 08:28:30|642.25|640.05|642.16|639.96|642.35|640.15|642.16|639.96|0
1640766520000|2021-12-29 08:28:40|642.25|640.05|642.25|640.05|642.25|640.05|642.25|640.05|0
1640766530000|2021-12-29 08:28:50|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640766540000|2021-12-29 08:29:00|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640766550000|2021-12-29 08:29:10|642.35|640.15|642.25|640.05|642.35|640.15|642.25|640.05|0
1640766560000|2021-12-29 08:29:20|642.16|639.96|642.16|639.96|642.25|640.05|642.16|639.96|0
1640766580000|2021-12-29 08:29:40|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640766590000|2021-12-29 08:29:50|641.77|639.57|641.77|639.57|641.77|639.57|641.57|639.37|0
1640766600000|2021-12-29 08:30:00|641.57|639.37|641.66|639.46|641.77|639.57|641.57|639.37|0
1640766610000|2021-12-29 08:30:10|641.57|639.37|641.37|639.17|641.57|639.37|641.37|639.17|0
1640766620000|2021-12-29 08:30:20|641.18|638.98|641.18|638.98|641.18|638.98|641.18|638.98|0
1640766630000|2021-12-29 08:30:30|640.98|638.78|640.98|638.78|640.98|638.78|640.79|638.59|0
1640766640000|2021-12-29 08:30:40|640.79|638.59|640.98|638.78|640.98|638.78|640.79|638.59|0
1640766650000|2021-12-29 08:30:50|641.18|638.98|641.18|638.98|641.37|639.17|641.18|638.98|0
1640766660000|2021-12-29 08:31:00|641.37|639.17|641.27|639.07|641.37|639.17|641.27|639.07|0
1640766670000|2021-12-29 08:31:10|641.18|638.98|641.37|639.17|641.37|639.17|641.18|638.98|0
1640766680000|2021-12-29 08:31:20|641.18|638.98|641.37|639.17|641.37|639.17|641.18|638.98|0
1640766690000|2021-12-29 08:31:30|641.57|639.37|641.57|639.37|641.76|639.56|641.57|639.37|0
1640766700000|2021-12-29 08:31:40|641.76|639.56|641.96|639.76|641.96|639.76|641.76|639.56|0
1640766710000|2021-12-29 08:31:50|642.15|639.95|642.15|639.95|642.15|639.95|642.15|639.95|0
1640766720000|2021-12-29 08:32:00|641.96|639.76|641.96|639.76|642.15|639.95|641.96|639.76|0
1640766730000|2021-12-29 08:32:10|641.76|639.56|641.96|639.76|641.96|639.76|641.76|639.56|0
1640766740000|2021-12-29 08:32:20|642.15|639.95|642.15|639.95|642.15|639.95|642.15|639.95|0
1640766760000|2021-12-29 08:32:40|642.25|640.05|642.35|640.15|642.35|640.15|642.25|640.05|0
1640766770000|2021-12-29 08:32:50|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640766780000|2021-12-29 08:33:00|642.54|640.34|642.54|640.34|642.54|640.34|642.54|640.34|0
1640766790000|2021-12-29 08:33:10|642.35|640.15|642.54|640.34|642.54|640.34|642.35|640.15|0
1640766810000|2021-12-29 08:33:30|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640766830000|2021-12-29 08:33:50|642.54|640.34|642.74|640.54|642.74|640.54|642.54|640.34|0
1640766840000|2021-12-29 08:34:00|642.94|640.74|642.94|640.74|643.13|640.93|642.94|640.74|0
1640766850000|2021-12-29 08:34:10|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640766870000|2021-12-29 08:34:30|642.54|640.34|642.54|640.34|642.54|640.34|642.35|640.15|0
1640766890000|2021-12-29 08:34:50|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640766900000|2021-12-29 08:35:00|642.93|640.73|642.74|640.54|642.93|640.73|642.74|640.54|0
1640766920000|2021-12-29 08:35:20|642.83|640.63|642.74|640.54|642.83|640.63|642.74|640.54|0
1640766960000|2021-12-29 08:36:00|642.54|640.34|642.54|640.34|642.54|640.34|642.54|640.34|0
1640766970000|2021-12-29 08:36:10|642.74|640.54|642.64|640.44|642.74|640.54|642.54|640.34|0
1640766980000|2021-12-29 08:36:20|642.74|640.54|642.64|640.44|642.74|640.54|642.64|640.44|0
1640766990000|2021-12-29 08:36:30|642.74|640.54|642.54|640.34|642.74|640.54|642.54|640.34|0
1640767000000|2021-12-29 08:36:40|642.64|640.44|642.64|640.44|642.74|640.54|642.64|640.44|0
1640767010000|2021-12-29 08:36:50|642.74|640.54|642.74|640.54|642.83|640.63|642.74|640.54|0
1640767020000|2021-12-29 08:37:00|642.83|640.63|642.83|640.63|642.83|640.63|642.83|640.63|0
1640767030000|2021-12-29 08:37:10|642.74|640.54|642.54|640.34|642.74|640.54|642.54|640.34|0
1640767040000|2021-12-29 08:37:20|642.64|640.44|642.54|640.34|642.64|640.44|642.54|640.34|0
1640767060000|2021-12-29 08:37:40|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640767070000|2021-12-29 08:37:50|642.64|640.44|642.64|640.44|642.74|640.54|642.64|640.44|0
1640767080000|2021-12-29 08:38:00|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640767090000|2021-12-29 08:38:10|642.64|640.44|642.74|640.54|642.74|640.54|642.54|640.34|0
1640767100000|2021-12-29 08:38:20|642.54|640.34|642.83|640.63|642.83|640.63|642.54|640.34|0
1640767110000|2021-12-29 08:38:30|642.74|640.54|642.83|640.63|642.93|640.73|642.74|640.54|0
1640767120000|2021-12-29 08:38:40|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640767130000|2021-12-29 08:38:50|642.83|640.63|642.93|640.73|642.93|640.73|642.83|640.63|0
1640767140000|2021-12-29 08:39:00|642.83|640.63|642.83|640.63|642.83|640.63|642.83|640.63|0
1640767150000|2021-12-29 08:39:10|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640767160000|2021-12-29 08:39:20|642.83|640.63|643.13|640.93|643.13|640.93|642.83|640.63|0
1640767190000|2021-12-29 08:39:50|643.03|640.83|643.03|640.83|643.03|640.83|643.03|640.83|0
1640767200000|2021-12-29 08:40:00|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640767220000|2021-12-29 08:40:20|643.13|640.93|643.32|641.12|643.32|641.12|643.13|640.93|0
1640767230000|2021-12-29 08:40:30|643.52|641.32|643.13|640.93|643.52|641.32|643.13|640.93|0
1640767260000|2021-12-29 08:41:00|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640767270000|2021-12-29 08:41:10|643.13|640.93|643.13|640.93|643.13|640.93|643.13|640.93|0
1640767280000|2021-12-29 08:41:20|642.93|640.73|642.93|640.73|642.93|640.73|642.74|640.54|0
1640767290000|2021-12-29 08:41:30|642.74|640.54|642.93|640.73|642.93|640.73|642.74|640.54|0
1640767300000|2021-12-29 08:41:40|642.83|640.63|642.93|640.73|642.93|640.73|642.83|640.63|0
1640767320000|2021-12-29 08:42:00|643.13|640.93|643.13|640.93|643.13|640.93|643.13|640.93|0
1640767330000|2021-12-29 08:42:10|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640767340000|2021-12-29 08:42:20|643.13|640.93|642.74|640.54|643.13|640.93|642.74|640.54|0
1640767350000|2021-12-29 08:42:30|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640767370000|2021-12-29 08:42:50|643.02|640.82|642.93|640.73|643.02|640.82|642.93|640.73|0
1640767380000|2021-12-29 08:43:00|643.13|640.93|643.13|640.93|643.13|640.93|642.93|640.73|0
1640767440000|2021-12-29 08:44:00|642.93|640.73|643.13|640.93|643.13|640.93|642.93|640.73|0
1640767450000|2021-12-29 08:44:10|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640767510000|2021-12-29 08:45:10|643.13|640.93|643.13|640.93|643.13|640.93|643.13|640.93|0
1640767530000|2021-12-29 08:45:30|643.22|641.02|643.12|640.92|643.22|641.02|643.12|640.92|0
1640767540000|2021-12-29 08:45:40|643.02|640.82|643.02|640.82|643.02|640.82|643.02|640.82|0
1640767550000|2021-12-29 08:45:50|643.12|640.92|642.93|640.73|643.12|640.92|642.93|640.73|0
1640767560000|2021-12-29 08:46:00|643.02|640.82|642.93|640.73|643.12|640.92|642.73|640.53|0
1640767570000|2021-12-29 08:46:10|643.12|640.92|643.12|640.92|643.12|640.92|643.12|640.92|0
1640767580000|2021-12-29 08:46:20|642.93|640.73|643.12|640.92|643.12|640.92|642.93|640.73|0
1640767600000|2021-12-29 08:46:40|643.32|641.12|643.52|641.32|643.52|641.32|643.32|641.12|0
1640767610000|2021-12-29 08:46:50|643.41|641.21|643.52|641.32|643.52|641.32|643.41|641.21|0
1640767640000|2021-12-29 08:47:20|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640767660000|2021-12-29 08:47:40|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640767670000|2021-12-29 08:47:50|643.51|641.31|643.32|641.12|643.51|641.31|643.32|641.12|0
1640767680000|2021-12-29 08:48:00|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640767690000|2021-12-29 08:48:10|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640767700000|2021-12-29 08:48:20|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640767730000|2021-12-29 08:48:50|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640767740000|2021-12-29 08:49:00|643.51|641.31|643.32|641.12|643.51|641.31|643.32|641.12|0
1640767750000|2021-12-29 08:49:10|643.12|640.92|643.12|640.92|643.12|640.92|643.12|640.92|0
1640767760000|2021-12-29 08:49:20|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640767770000|2021-12-29 08:49:30|643.12|640.92|643.12|640.92|643.12|640.92|643.12|640.92|0
1640767800000|2021-12-29 08:50:00|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640767840000|2021-12-29 08:50:40|643.12|640.92|643.12|640.92|643.12|640.92|643.12|640.92|0
1640767850000|2021-12-29 08:50:50|643.22|641.02|643.12|640.92|643.22|641.02|643.12|640.92|0
1640767860000|2021-12-29 08:51:00|643.22|641.02|643.32|641.12|643.32|641.12|643.22|641.02|0
1640767870000|2021-12-29 08:51:10|643.12|640.92|643.12|640.92|643.22|641.02|643.12|640.92|0
1640767880000|2021-12-29 08:51:20|643.22|641.02|643.32|641.12|643.32|641.12|643.12|640.92|0
1640767910000|2021-12-29 08:51:50|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640767920000|2021-12-29 08:52:00|643.41|641.21|643.32|641.12|643.41|641.21|643.32|641.12|0
1640767930000|2021-12-29 08:52:10|643.51|641.31|643.41|641.21|643.51|641.31|643.41|641.21|0
1640767940000|2021-12-29 08:52:20|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640767980000|2021-12-29 08:53:00|643.41|641.21|643.41|641.21|643.41|641.21|643.41|641.21|0
1640767990000|2021-12-29 08:53:10|643.51|641.31|643.12|640.92|643.51|641.31|643.12|640.92|0
1640768000000|2021-12-29 08:53:20|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640768010000|2021-12-29 08:53:30|642.53|640.33|642.53|640.33|642.53|640.33|642.34|640.14|0
1640768020000|2021-12-29 08:53:40|642.34|640.14|642.34|640.14|642.34|640.14|642.34|640.14|0
1640768030000|2021-12-29 08:53:50|642.24|640.04|642.34|640.14|642.34|640.14|642.24|640.04|0
1640768050000|2021-12-29 08:54:10|642.24|640.04|642.34|640.14|642.34|640.14|642.24|640.04|0
1640768060000|2021-12-29 08:54:20|642.24|640.04|642.34|640.14|642.34|640.14|642.24|640.04|0
1640768070000|2021-12-29 08:54:30|642.14|639.94|642.14|639.94|642.14|639.94|642.14|639.94|0
1640768080000|2021-12-29 08:54:40|642.34|640.14|642.34|640.14|642.34|640.14|642.34|640.14|0
1640768100000|2021-12-29 08:55:00|642.14|639.94|642.34|640.14|642.34|640.14|642.14|639.94|0
1640768110000|2021-12-29 08:55:10|642.24|640.04|642.53|640.33|642.53|640.33|642.24|640.04|0
1640768140000|2021-12-29 08:55:40|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640768170000|2021-12-29 08:56:10|642.92|640.72|643.12|640.92|643.12|640.92|642.92|640.72|0
1640768180000|2021-12-29 08:56:20|642.92|640.72|643.02|640.82|643.12|640.92|642.92|640.72|0
1640768190000|2021-12-29 08:56:30|643.12|640.92|643.12|640.92|643.12|640.92|643.12|640.92|0
1640768200000|2021-12-29 08:56:40|643.02|640.82|642.92|640.72|643.02|640.82|642.92|640.72|0
1640768220000|2021-12-29 08:57:00|642.82|640.62|642.82|640.62|642.92|640.72|642.82|640.62|0
1640768230000|2021-12-29 08:57:10|642.73|640.53|642.73|640.53|642.92|640.72|642.73|640.53|0
1640768250000|2021-12-29 08:57:30|642.82|640.62|642.82|640.62|642.82|640.62|642.82|640.62|0
1640768260000|2021-12-29 08:57:40|642.73|640.53|642.73|640.53|642.82|640.62|642.73|640.53|0
1640768280000|2021-12-29 08:58:00|642.53|640.33|642.53|640.33|642.53|640.33|642.53|640.33|0
1640768290000|2021-12-29 08:58:10|642.63|640.43|642.63|640.43|642.73|640.53|642.63|640.43|0
1640768300000|2021-12-29 08:58:20|642.73|640.53|642.53|640.33|642.73|640.53|642.53|640.33|0
1640768310000|2021-12-29 08:58:30|642.43|640.23|642.43|640.23|642.43|640.23|642.34|640.14|0
1640768320000|2021-12-29 08:58:40|642.34|640.14|642.34|640.14|642.34|640.14|642.34|640.14|0
1640768340000|2021-12-29 08:59:00|642.53|640.33|642.34|640.14|642.53|640.33|642.34|640.14|0
1640768360000|2021-12-29 08:59:20|642.24|640.04|642.24|640.04|642.24|640.04|642.24|640.04|0
1640768370000|2021-12-29 08:59:30|642.14|639.94|642.14|639.94|642.14|639.94|642.14|639.94|0
1640768390000|2021-12-29 08:59:50|642.34|640.14|642.34|640.14|642.34|640.14|642.34|640.14|0
1640768400000|2021-12-29 09:00:00|642.14|639.94|642.14|639.94|642.34|640.14|642.14|639.94|0
1640768420000|2021-12-29 09:00:20|642.34|640.14|642.34|640.14|642.34|640.14|642.34|640.14|0
1640768430000|2021-12-29 09:00:30|642.23|640.03|642.23|640.03|642.23|640.03|642.23|640.03|0
1640768440000|2021-12-29 09:00:40|642.14|639.94|642.23|640.03|642.34|640.14|642.14|639.94|0
1640768450000|2021-12-29 09:00:50|642.34|640.14|642.34|640.14|642.34|640.14|642.23|640.03|0
1640768460000|2021-12-29 09:01:00|642.53|640.33|642.53|640.33|642.53|640.33|642.53|640.33|0
1640768470000|2021-12-29 09:01:10|642.73|640.53|643.12|640.92|643.12|640.92|642.73|640.53|0
1640768510000|2021-12-29 09:01:50|643.02|640.82|643.02|640.82|643.02|640.82|643.02|640.82|0
1640768520000|2021-12-29 09:02:00|643.12|640.92|643.51|641.31|643.51|641.31|643.12|640.92|0
1640768530000|2021-12-29 09:02:10|643.31|641.11|643.31|641.11|643.51|641.31|643.31|641.11|0
1640768540000|2021-12-29 09:02:20|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640768550000|2021-12-29 09:02:30|643.31|641.11|643.51|641.31|643.51|641.31|643.31|641.11|0
1640768560000|2021-12-29 09:02:40|643.41|641.21|643.41|641.21|643.51|641.31|643.31|641.11|0
1640768570000|2021-12-29 09:02:50|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640768620000|2021-12-29 09:03:40|643.7|641.5|643.7|641.5|643.7|641.5|643.7|641.5|0
1640768650000|2021-12-29 09:04:10|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640768660000|2021-12-29 09:04:20|643.31|641.11|643.31|641.11|643.31|641.11|643.31|641.11|0
1640768670000|2021-12-29 09:04:30|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640768700000|2021-12-29 09:05:00|643.7|641.5|643.6|641.4|643.7|641.5|643.6|641.4|0
1640768720000|2021-12-29 09:05:20|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640768730000|2021-12-29 09:05:30|643.4|641.2|643.4|641.2|643.4|641.2|643.31|641.11|0
1640768740000|2021-12-29 09:05:40|643.31|641.11|643.31|641.11|643.31|641.11|643.31|641.11|0
1640768750000|2021-12-29 09:05:50|643.21|641.01|643.31|641.11|643.31|641.11|643.21|641.01|0
1640768760000|2021-12-29 09:06:00|643.21|641.01|643.11|640.91|643.31|641.11|643.11|640.91|0
1640768770000|2021-12-29 09:06:10|642.92|640.72|643.11|640.91|643.11|640.91|642.92|640.72|0
1640768780000|2021-12-29 09:06:20|642.92|640.72|642.92|640.72|642.92|640.72|642.72|640.52|0
1640768790000|2021-12-29 09:06:30|642.82|640.62|642.92|640.72|642.92|640.72|642.82|640.62|0
1640768820000|2021-12-29 09:07:00|642.72|640.52|642.72|640.52|642.72|640.52|642.72|640.52|0
1640768850000|2021-12-29 09:07:30|642.82|640.62|642.72|640.52|642.82|640.62|642.72|640.52|0
1640768870000|2021-12-29 09:07:50|642.53|640.33|642.33|640.13|642.53|640.33|642.33|640.13|0
1640768890000|2021-12-29 09:08:10|642.14|639.94|642.14|639.94|642.14|639.94|642.14|639.94|0
1640768910000|2021-12-29 09:08:30|641.94|639.74|641.94|639.74|641.94|639.74|641.94|639.74|0
1640768920000|2021-12-29 09:08:40|641.84|639.64|641.84|639.64|641.84|639.64|641.84|639.64|0
1640768930000|2021-12-29 09:08:50|641.55|639.35|641.55|639.35|641.64|639.44|641.55|639.35|0
1640768940000|2021-12-29 09:09:00|641.75|639.55|641.75|639.55|641.75|639.55|641.75|639.55|0
1640768960000|2021-12-29 09:09:20|641.84|639.64|641.75|639.55|641.84|639.64|641.75|639.55|0
1640768970000|2021-12-29 09:09:30|641.84|639.64|642.14|639.94|642.14|639.94|641.84|639.64|0
1640768980000|2021-12-29 09:09:40|642.03|639.83|641.94|639.74|642.03|639.83|641.94|639.74|0
1640769000000|2021-12-29 09:10:00|641.84|639.64|641.84|639.64|641.84|639.64|641.84|639.64|0
1640769010000|2021-12-29 09:10:10|641.94|639.74|641.94|639.74|641.94|639.74|641.94|639.74|0
1640769020000|2021-12-29 09:10:20|642.14|639.94|642.14|639.94|642.14|639.94|642.03|639.83|0
1640769050000|2021-12-29 09:10:50|641.94|639.74|641.94|639.74|641.94|639.74|641.94|639.74|0
1640769060000|2021-12-29 09:11:00|641.84|639.64|641.94|639.74|641.94|639.74|641.84|639.64|0
1640769070000|2021-12-29 09:11:10|642.14|639.94|642.14|639.94|642.14|639.94|642.14|639.94|0
1640769080000|2021-12-29 09:11:20|641.94|639.74|641.94|639.74|641.94|639.74|641.94|639.74|0
1640769090000|2021-12-29 09:11:30|642.33|640.13|642.33|640.13|642.33|640.13|642.33|640.13|0
1640769100000|2021-12-29 09:11:40|642.53|640.33|642.53|640.33|642.53|640.33|642.53|640.33|0
1640769130000|2021-12-29 09:12:10|642.33|640.13|642.53|640.33|642.53|640.33|642.33|640.13|0
1640769160000|2021-12-29 09:12:40|642.33|640.13|642.33|640.13|642.33|640.13|642.33|640.13|0
1640769180000|2021-12-29 09:13:00|642.13|639.93|642.33|640.13|642.33|640.13|642.13|639.93|0
1640769190000|2021-12-29 09:13:10|642.23|640.03|642.42|640.22|642.42|640.22|642.23|640.03|0
1640769200000|2021-12-29 09:13:20|642.33|640.13|642.13|639.93|642.33|640.13|642.13|639.93|0
1640769230000|2021-12-29 09:13:50|641.94|639.74|641.94|639.74|641.94|639.74|641.94|639.74|0
1640769240000|2021-12-29 09:14:00|641.74|639.54|641.74|639.54|641.74|639.54|641.74|639.54|0
1640769260000|2021-12-29 09:14:20|641.94|639.74|641.74|639.54|641.94|639.74|641.74|639.54|0
1640769300000|2021-12-29 09:15:00|641.55|639.35|641.35|639.15|641.55|639.35|641.35|639.15|0
1640769310000|2021-12-29 09:15:10|641.55|639.35|641.74|639.54|641.74|639.54|641.55|639.35|0
1640769320000|2021-12-29 09:15:20|641.64|639.44|641.74|639.54|641.74|639.54|641.55|639.35|0
1640769340000|2021-12-29 09:15:40|641.55|639.35|641.55|639.35|641.55|639.35|641.55|639.35|0
1640769350000|2021-12-29 09:15:50|641.74|639.54|641.74|639.54|641.74|639.54|641.74|639.54|0
1640769360000|2021-12-29 09:16:00|641.64|639.44|641.64|639.44|641.64|639.44|641.55|639.35|0
1640769370000|2021-12-29 09:16:10|641.55|639.35|641.64|639.44|641.64|639.44|641.55|639.35|0
1640769380000|2021-12-29 09:16:20|641.55|639.35|641.74|639.54|641.74|639.54|641.55|639.35|0
1640769390000|2021-12-29 09:16:30|641.55|639.35|641.74|639.54|641.74|639.54|641.55|639.35|0
1640769400000|2021-12-29 09:16:40|641.64|639.44|641.74|639.54|641.74|639.54|641.64|639.44|0
1640769420000|2021-12-29 09:17:00|641.64|639.44|641.55|639.35|641.74|639.54|641.55|639.35|0
1640769440000|2021-12-29 09:17:20|641.74|639.54|641.74|639.54|641.74|639.54|641.74|639.54|0
1640769450000|2021-12-29 09:17:30|641.55|639.35|641.74|639.54|641.74|639.54|641.55|639.35|0
1640769470000|2021-12-29 09:17:50|641.55|639.35|641.74|639.54|641.74|639.54|641.55|639.35|0
1640769480000|2021-12-29 09:18:00|641.64|639.44|641.55|639.35|641.64|639.44|641.55|639.35|0
1640769500000|2021-12-29 09:18:20|641.74|639.54|641.74|639.54|641.74|639.54|641.74|639.54|0
1640769510000|2021-12-29 09:18:30|641.55|639.35|641.55|639.35|641.55|639.35|641.55|639.35|0
1640769530000|2021-12-29 09:18:50|641.74|639.54|641.74|639.54|641.74|639.54|641.74|639.54|0
1640769540000|2021-12-29 09:19:00|641.55|639.35|641.55|639.35|641.55|639.35|641.55|639.35|0
1640769560000|2021-12-29 09:19:20|641.35|639.15|641.35|639.15|641.35|639.15|641.35|639.15|0
1640769570000|2021-12-29 09:19:30|641.44|639.24|641.44|639.24|641.44|639.24|641.44|639.24|0
1640769580000|2021-12-29 09:19:40|641.55|639.35|641.55|639.35|641.55|639.35|641.55|639.35|0
1640769600000|2021-12-29 09:20:00|641.44|639.24|640.96|638.76|641.44|639.24|640.96|638.76|0
1640769610000|2021-12-29 09:20:10|641.15|638.95|641.15|638.95|641.15|638.95|641.15|638.95|0
1640769630000|2021-12-29 09:20:30|641.35|639.15|641.35|639.15|641.35|639.15|641.35|639.15|0
1640769640000|2021-12-29 09:20:40|641.15|638.95|641.15|638.95|641.15|638.95|641.15|638.95|0
1640769650000|2021-12-29 09:20:50|640.96|638.76|640.96|638.76|640.96|638.76|640.96|638.76|0
1640769660000|2021-12-29 09:21:00|641.15|638.95|641.15|638.95|641.15|638.95|640.96|638.76|0
1640769670000|2021-12-29 09:21:10|641.05|638.85|641.15|638.95|641.15|638.95|641.05|638.85|0
1640769690000|2021-12-29 09:21:30|641.05|638.85|641.05|638.85|641.05|638.85|641.05|638.85|0
1640769700000|2021-12-29 09:21:40|641.15|638.95|641.15|638.95|641.15|638.95|641.15|638.95|0
1640769710000|2021-12-29 09:21:50|641.35|639.15|641.35|639.15|641.35|639.15|641.35|639.15|0
1640769720000|2021-12-29 09:22:00|641.25|639.05|641.15|638.95|641.25|639.05|641.15|638.95|0
1640769740000|2021-12-29 09:22:20|641.05|638.85|641.15|638.95|641.15|638.95|641.05|638.85|0
1640769760000|2021-12-29 09:22:40|641.25|639.05|641.25|639.05|641.25|639.05|641.25|639.05|0
1640769770000|2021-12-29 09:22:50|641.35|639.15|641.35|639.15|641.35|639.15|641.35|639.15|0
1640769790000|2021-12-29 09:23:10|641.44|639.24|641.54|639.34|641.54|639.34|641.44|639.24|0
1640769800000|2021-12-29 09:23:20|641.35|639.15|641.35|639.15|641.35|639.15|641.35|639.15|0
1640769810000|2021-12-29 09:23:30|641.54|639.34|641.54|639.34|641.54|639.34|641.54|639.34|0
1640769820000|2021-12-29 09:23:40|641.44|639.24|641.44|639.24|641.44|639.24|641.44|639.24|0
1640769830000|2021-12-29 09:23:50|641.54|639.34|641.35|639.15|641.54|639.34|641.35|639.15|0
1640769840000|2021-12-29 09:24:00|641.44|639.24|641.54|639.34|641.54|639.34|641.44|639.24|0
1640769850000|2021-12-29 09:24:10|641.64|639.44|641.54|639.34|641.64|639.44|641.54|639.34|0
1640769860000|2021-12-29 09:24:20|641.44|639.24|641.44|639.24|641.44|639.24|641.44|639.24|0
1640769870000|2021-12-29 09:24:30|641.35|639.15|641.44|639.24|641.44|639.24|641.35|639.15|0
1640769880000|2021-12-29 09:24:40|641.54|639.34|641.44|639.24|641.54|639.34|641.35|639.15|0
1640769890000|2021-12-29 09:24:50|641.54|639.34|641.54|639.34|641.54|639.34|641.54|639.34|0
1640769900000|2021-12-29 09:25:00|641.15|638.95|641.35|639.15|641.35|639.15|641.15|638.95|0
1640769910000|2021-12-29 09:25:10|641.44|639.24|641.54|639.34|641.54|639.34|641.44|639.24|0
1640769920000|2021-12-29 09:25:20|641.64|639.44|641.74|639.54|641.74|639.54|641.64|639.44|0
1640769940000|2021-12-29 09:25:40|641.83|639.63|641.83|639.63|641.83|639.63|641.83|639.63|0
1640769950000|2021-12-29 09:25:50|642.13|639.93|642.32|640.12|642.32|640.12|642.13|639.93|0
1640769960000|2021-12-29 09:26:00|642.22|640.02|642.32|640.12|642.32|640.12|642.22|640.02|0
1640769970000|2021-12-29 09:26:10|642.52|640.32|642.71|640.51|642.71|640.51|642.52|640.32|0
1640769980000|2021-12-29 09:26:20|642.52|640.32|642.52|640.32|642.52|640.32|642.52|640.32|0
1640769990000|2021-12-29 09:26:30|642.32|640.12|642.32|640.12|642.32|640.12|642.32|640.12|0
1640770000000|2021-12-29 09:26:40|642.13|639.93|642.13|639.93|642.13|639.93|642.13|639.93|0
1640770010000|2021-12-29 09:26:50|642.32|640.12|642.32|640.12|642.32|640.12|642.32|640.12|0
1640770020000|2021-12-29 09:27:00|642.13|639.93|642.32|640.12|642.32|640.12|642.13|639.93|0
1640770030000|2021-12-29 09:27:10|642.52|640.32|642.52|640.32|642.52|640.32|642.52|640.32|0
1640770040000|2021-12-29 09:27:20|642.32|640.12|642.32|640.12|642.32|640.12|642.32|640.12|0
1640770060000|2021-12-29 09:27:40|642.13|639.93|642.13|639.93|642.13|639.93|642.13|639.93|0
1640770070000|2021-12-29 09:27:50|642.32|640.12|642.32|640.12|642.32|640.12|642.32|640.12|0
1640770090000|2021-12-29 09:28:10|642.13|639.93|641.93|639.73|642.13|639.93|641.93|639.73|0
1640770100000|2021-12-29 09:28:20|642.13|639.93|642.13|639.93|642.13|639.93|642.13|639.93|0
1640770140000|2021-12-29 09:29:00|642.52|640.32|642.71|640.51|642.71|640.51|642.52|640.32|0
1640770150000|2021-12-29 09:29:10|642.61|640.41|642.71|640.51|642.71|640.51|642.61|640.41|0
1640770160000|2021-12-29 09:29:20|642.61|640.41|642.61|640.41|642.71|640.51|642.61|640.41|0
1640770170000|2021-12-29 09:29:30|642.52|640.32|642.71|640.51|642.71|640.51|642.52|640.32|0
1640770180000|2021-12-29 09:29:40|642.61|640.41|642.61|640.41|642.61|640.41|642.61|640.41|0
1640770190000|2021-12-29 09:29:50|642.52|640.32|642.71|640.51|642.71|640.51|642.52|640.32|0
1640770200000|2021-12-29 09:30:00|642.52|640.32|642.71|640.51|642.71|640.51|642.52|640.32|0
1640770210000|2021-12-29 09:30:10|642.52|640.32|642.71|640.51|642.71|640.51|642.52|640.32|0
1640770220000|2021-12-29 09:30:20|642.61|640.41|642.52|640.32|642.61|640.41|642.52|640.32|0
1640770240000|2021-12-29 09:30:40|642.61|640.41|642.71|640.51|642.71|640.51|642.52|640.32|0
1640770260000|2021-12-29 09:31:00|642.52|640.32|642.52|640.32|642.52|640.32|642.52|640.32|0
1640770280000|2021-12-29 09:31:20|642.71|640.51|642.71|640.51|642.71|640.51|642.71|640.51|0
1640770290000|2021-12-29 09:31:30|642.52|640.32|642.52|640.32|642.52|640.32|642.52|640.32|0
1640770300000|2021-12-29 09:31:40|642.61|640.41|642.52|640.32|642.71|640.51|642.52|640.32|0
1640770310000|2021-12-29 09:31:50|642.61|640.41|642.71|640.51|642.71|640.51|642.61|640.41|0
1640770320000|2021-12-29 09:32:00|642.61|640.41|642.61|640.41|642.61|640.41|642.61|640.41|0
1640770330000|2021-12-29 09:32:10|642.71|640.51|642.52|640.32|642.71|640.51|642.52|640.32|0
1640770340000|2021-12-29 09:32:20|642.71|640.51|642.71|640.51|642.91|640.71|642.71|640.51|0
1640770350000|2021-12-29 09:32:30|642.91|640.71|643|640.8|643|640.8|642.91|640.71|0
1640770360000|2021-12-29 09:32:40|642.91|640.71|642.91|640.71|642.91|640.71|642.91|640.71|0
1640770380000|2021-12-29 09:33:00|642.71|640.51|642.71|640.51|642.71|640.51|642.71|640.51|0
1640770390000|2021-12-29 09:33:10|642.8|640.6|642.8|640.6|642.91|640.71|642.71|640.51|0
1640770400000|2021-12-29 09:33:20|642.71|640.51|642.71|640.51|642.71|640.51|642.71|640.51|0
1640770420000|2021-12-29 09:33:40|642.52|640.32|642.52|640.32|642.52|640.32|642.52|640.32|0
1640770430000|2021-12-29 09:33:50|642.32|640.12|642.32|640.12|642.32|640.12|642.32|640.12|0
1640770440000|2021-12-29 09:34:00|642.52|640.32|642.32|640.12|642.52|640.32|642.32|640.12|0
1640770450000|2021-12-29 09:34:10|642.41|640.21|642.51|640.31|642.51|640.31|642.32|640.12|0
1640770480000|2021-12-29 09:34:40|642.32|640.12|642.51|640.31|642.51|640.31|642.32|640.12|0
1640770500000|2021-12-29 09:35:00|642.71|640.51|642.71|640.51|642.71|640.51|642.71|640.51|0
1640770540000|2021-12-29 09:35:40|642.51|640.31|642.51|640.31|642.51|640.31|642.51|640.31|0
1640770550000|2021-12-29 09:35:50|642.61|640.41|642.71|640.51|642.71|640.51|642.61|640.41|0
1640770570000|2021-12-29 09:36:10|642.61|640.41|642.51|640.31|642.61|640.41|642.51|640.31|0
1640770580000|2021-12-29 09:36:20|642.71|640.51|642.51|640.31|642.71|640.51|642.51|640.31|0
1640770590000|2021-12-29 09:36:30|642.61|640.41|642.71|640.51|642.71|640.51|642.61|640.41|0
1640770600000|2021-12-29 09:36:40|642.51|640.31|642.71|640.51|642.71|640.51|642.51|640.31|0
1640770610000|2021-12-29 09:36:50|642.61|640.41|642.61|640.41|642.61|640.41|642.61|640.41|0
1640770620000|2021-12-29 09:37:00|642.51|640.31|642.51|640.31|642.51|640.31|642.51|640.31|0
1640770640000|2021-12-29 09:37:20|642.71|640.51|642.9|640.7|642.9|640.7|642.71|640.51|0
1640770680000|2021-12-29 09:38:00|642.71|640.51|642.51|640.31|642.71|640.51|642.51|640.31|0
1640770690000|2021-12-29 09:38:10|642.61|640.41|642.61|640.41|642.61|640.41|642.61|640.41|0
1640770700000|2021-12-29 09:38:20|642.71|640.51|642.71|640.51|642.71|640.51|642.71|640.51|0
1640770720000|2021-12-29 09:38:40|642.61|640.41|642.61|640.41|642.61|640.41|642.61|640.41|0
1640770730000|2021-12-29 09:38:50|642.71|640.51|642.61|640.41|642.71|640.51|642.61|640.41|0
1640770740000|2021-12-29 09:39:00|642.51|640.31|642.51|640.31|642.61|640.41|642.51|640.31|0
1640770750000|2021-12-29 09:39:10|642.71|640.51|642.71|640.51|642.71|640.51|642.51|640.31|0
1640770760000|2021-12-29 09:39:20|642.61|640.41|642.71|640.51|642.71|640.51|642.61|640.41|0
1640770770000|2021-12-29 09:39:30|642.51|640.31|642.51|640.31|642.51|640.31|642.51|640.31|0
1640770790000|2021-12-29 09:39:50|642.71|640.51|642.71|640.51|642.71|640.51|642.71|640.51|0
1640770800000|2021-12-29 09:40:00|642.51|640.31|642.71|640.51|642.71|640.51|642.51|640.31|0
1640770810000|2021-12-29 09:40:10|642.9|640.7|642.71|640.51|642.9|640.7|642.71|640.51|0
1640770820000|2021-12-29 09:40:20|642.8|640.6|642.8|640.6|642.8|640.6|642.8|640.6|0
1640770830000|2021-12-29 09:40:30|642.9|640.7|642.9|640.7|642.9|640.7|642.9|640.7|0
1640770840000|2021-12-29 09:40:40|642.8|640.6|642.9|640.7|642.9|640.7|642.71|640.51|0
1640770850000|2021-12-29 09:40:50|642.8|640.6|642.71|640.51|642.8|640.6|642.71|640.51|0
1640770860000|2021-12-29 09:41:00|642.9|640.7|642.9|640.7|642.9|640.7|642.9|640.7|0
1640770890000|2021-12-29 09:41:30|643|640.8|643|640.8|643|640.8|643|640.8|0
1640770900000|2021-12-29 09:41:40|643.1|640.9|642.9|640.7|643.1|640.9|642.9|640.7|0
1640770910000|2021-12-29 09:41:50|643.1|640.9|643.29|641.09|643.29|641.09|643.1|640.9|0
1640770960000|2021-12-29 09:42:40|643.1|640.9|643.29|641.09|643.29|641.09|643.1|640.9|0
1640770970000|2021-12-29 09:42:50|643.19|640.99|643.1|640.9|643.19|640.99|643.1|640.9|0
1640771000000|2021-12-29 09:43:20|643.29|641.09|643.1|640.9|643.29|641.09|643.1|640.9|0
1640771010000|2021-12-29 09:43:30|642.99|640.79|642.99|640.79|642.99|640.79|642.99|640.79|0
1640771020000|2021-12-29 09:43:40|643.1|640.9|643.1|640.9|643.1|640.9|642.99|640.79|0
1640771030000|2021-12-29 09:43:50|642.9|640.7|642.9|640.7|642.9|640.7|642.9|640.7|0
1640771040000|2021-12-29 09:44:00|642.99|640.79|642.99|640.79|642.99|640.79|642.99|640.79|0
1640771060000|2021-12-29 09:44:20|642.9|640.7|642.99|640.79|642.99|640.79|642.9|640.7|0
1640771070000|2021-12-29 09:44:30|643.1|640.9|643.1|640.9|643.1|640.9|643.1|640.9|0
1640771080000|2021-12-29 09:44:40|642.9|640.7|642.99|640.79|642.99|640.79|642.9|640.7|0
1640771090000|2021-12-29 09:44:50|642.9|640.7|642.71|640.51|642.9|640.7|642.71|640.51|0
1640771110000|2021-12-29 09:45:10|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771120000|2021-12-29 09:45:20|642.9|640.7|642.9|640.7|642.9|640.7|642.9|640.7|0
1640771140000|2021-12-29 09:45:40|642.8|640.6|642.8|640.6|642.8|640.6|642.8|640.6|0
1640771150000|2021-12-29 09:45:50|642.7|640.5|642.9|640.7|642.9|640.7|642.7|640.5|0
1640771160000|2021-12-29 09:46:00|642.7|640.5|642.8|640.6|642.8|640.6|642.7|640.5|0
1640771170000|2021-12-29 09:46:10|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771180000|2021-12-29 09:46:20|642.51|640.31|642.7|640.5|642.7|640.5|642.51|640.31|0
1640771190000|2021-12-29 09:46:30|642.51|640.31|642.6|640.4|642.6|640.4|642.51|640.31|0
1640771200000|2021-12-29 09:46:40|642.51|640.31|642.6|640.4|642.6|640.4|642.51|640.31|0
1640771210000|2021-12-29 09:46:50|642.7|640.5|642.51|640.31|642.7|640.5|642.51|640.31|0
1640771220000|2021-12-29 09:47:00|642.7|640.5|642.6|640.4|642.7|640.5|642.6|640.4|0
1640771230000|2021-12-29 09:47:10|642.51|640.31|642.6|640.4|642.6|640.4|642.51|640.31|0
1640771240000|2021-12-29 09:47:20|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771250000|2021-12-29 09:47:30|642.8|640.6|642.7|640.5|642.8|640.6|642.7|640.5|0
1640771280000|2021-12-29 09:48:00|642.8|640.6|642.8|640.6|642.8|640.6|642.8|640.6|0
1640771290000|2021-12-29 09:48:10|642.9|640.7|642.9|640.7|642.9|640.7|642.9|640.7|0
1640771310000|2021-12-29 09:48:30|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771320000|2021-12-29 09:48:40|642.6|640.4|642.7|640.5|642.7|640.5|642.6|640.4|0
1640771340000|2021-12-29 09:49:00|642.51|640.31|642.7|640.5|642.7|640.5|642.51|640.31|0
1640771360000|2021-12-29 09:49:20|642.8|640.6|642.7|640.5|642.8|640.6|642.7|640.5|0
1640771380000|2021-12-29 09:49:40|642.6|640.4|642.6|640.4|642.6|640.4|642.6|640.4|0
1640771390000|2021-12-29 09:49:50|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771410000|2021-12-29 09:50:10|642.9|640.7|642.8|640.6|642.9|640.7|642.7|640.5|0
1640771420000|2021-12-29 09:50:20|642.7|640.5|642.9|640.7|642.9|640.7|642.7|640.5|0
1640771460000|2021-12-29 09:51:00|642.99|640.79|643.09|640.89|643.09|640.89|642.99|640.79|0
1640771470000|2021-12-29 09:51:10|642.99|640.79|642.9|640.7|642.99|640.79|642.9|640.7|0
1640771480000|2021-12-29 09:51:20|642.7|640.5|642.8|640.6|642.8|640.6|642.7|640.5|0
1640771490000|2021-12-29 09:51:30|642.9|640.7|642.8|640.6|642.9|640.7|642.8|640.6|0
1640771500000|2021-12-29 09:51:40|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771530000|2021-12-29 09:52:10|642.51|640.31|642.7|640.5|642.7|640.5|642.51|640.31|0
1640771540000|2021-12-29 09:52:20|642.6|640.4|642.7|640.5|642.7|640.5|642.6|640.4|0
1640771550000|2021-12-29 09:52:30|642.6|640.4|642.51|640.31|642.6|640.4|642.51|640.31|0
1640771570000|2021-12-29 09:52:50|642.31|640.11|642.51|640.31|642.51|640.31|642.31|640.11|0
1640771580000|2021-12-29 09:53:00|642.6|640.4|642.7|640.5|642.7|640.5|642.6|640.4|0
1640771590000|2021-12-29 09:53:10|642.51|640.31|642.51|640.31|642.51|640.31|642.51|640.31|0
1640771620000|2021-12-29 09:53:40|642.6|640.4|642.51|640.31|642.6|640.4|642.51|640.31|0
1640771630000|2021-12-29 09:53:50|642.7|640.5|642.7|640.5|642.7|640.5|642.6|640.4|0
1640771640000|2021-12-29 09:54:00|642.6|640.4|642.51|640.31|642.6|640.4|642.51|640.31|0
1640771650000|2021-12-29 09:54:10|642.6|640.4|642.7|640.5|642.7|640.5|642.6|640.4|0
1640771710000|2021-12-29 09:55:10|642.79|640.59|642.79|640.59|642.79|640.59|642.79|640.59|0
1640771720000|2021-12-29 09:55:20|642.9|640.7|642.79|640.59|642.9|640.7|642.7|640.5|0
1640771730000|2021-12-29 09:55:30|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771740000|2021-12-29 09:55:40|642.9|640.7|642.79|640.59|642.9|640.7|642.79|640.59|0
1640771750000|2021-12-29 09:55:50|642.9|640.7|642.9|640.7|642.9|640.7|642.9|640.7|0
1640771760000|2021-12-29 09:56:00|642.7|640.5|642.79|640.59|642.79|640.59|642.7|640.5|0
1640771770000|2021-12-29 09:56:10|642.9|640.7|642.89|640.69|642.9|640.7|642.79|640.59|0
1640771790000|2021-12-29 09:56:30|642.79|640.59|642.79|640.59|642.79|640.59|642.79|640.59|0
1640771800000|2021-12-29 09:56:40|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771810000|2021-12-29 09:56:50|642.89|640.69|642.89|640.69|642.89|640.69|642.89|640.69|0
1640771820000|2021-12-29 09:57:00|642.7|640.5|642.7|640.5|642.79|640.59|642.7|640.5|0
1640771830000|2021-12-29 09:57:10|642.5|640.3|642.7|640.5|642.7|640.5|642.5|640.3|0
1640771850000|2021-12-29 09:57:30|642.6|640.4|642.79|640.59|642.79|640.59|642.6|640.4|0
1640771860000|2021-12-29 09:57:40|642.89|640.69|642.89|640.69|642.89|640.69|642.89|640.69|0
1640771870000|2021-12-29 09:57:50|642.7|640.5|642.7|640.5|642.7|640.5|642.7|640.5|0
1640771880000|2021-12-29 09:58:00|642.79|640.59|642.7|640.5|642.79|640.59|642.7|640.5|0
1640771900000|2021-12-29 09:58:20|642.79|640.59|642.7|640.5|642.79|640.59|642.7|640.5|0
1640771910000|2021-12-29 09:58:30|642.89|640.69|642.89|640.69|642.89|640.69|642.89|640.69|0
1640771920000|2021-12-29 09:58:40|642.79|640.59|642.79|640.59|642.79|640.59|642.79|640.59|0
1640771930000|2021-12-29 09:58:50|642.89|640.69|642.89|640.69|643.09|640.89|642.89|640.69|0
1640771940000|2021-12-29 09:59:00|642.99|640.79|642.89|640.69|642.99|640.79|642.89|640.69|0
1640771970000|2021-12-29 09:59:30|643.09|640.89|643.09|640.89|643.09|640.89|643.09|640.89|0
1640771980000|2021-12-29 09:59:40|642.99|640.79|642.89|640.69|642.99|640.79|642.89|640.69|0
1640771990000|2021-12-29 09:59:50|643.09|640.89|643.09|640.89|643.09|640.89|642.99|640.79|0
1640772010000|2021-12-29 10:00:10|642.89|640.69|643.09|640.89|643.09|640.89|642.89|640.69|0
1640772030000|2021-12-29 10:00:30|642.89|640.69|642.89|640.69|642.99|640.79|642.89|640.69|0
1640772040000|2021-12-29 10:00:40|643.09|640.89|643.09|640.89|643.09|640.89|643.09|640.89|0
1640772080000|2021-12-29 10:01:20|643.28|641.08|643.28|641.08|643.28|641.08|643.28|641.08|0
1640772090000|2021-12-29 10:01:30|643.48|641.28|643.48|641.28|643.48|641.28|643.48|641.28|0
1640772120000|2021-12-29 10:02:00|643.67|641.47|643.67|641.47|643.67|641.47|643.67|641.47|0
1640772140000|2021-12-29 10:02:20|643.87|641.67|643.87|641.67|643.87|641.67|643.87|641.67|0
1640772170000|2021-12-29 10:02:50|644.06|641.86|644.06|641.86|644.06|641.86|643.87|641.67|0
1640772180000|2021-12-29 10:03:00|644.26|642.06|644.26|642.06|644.26|642.06|644.26|642.06|0
1640772200000|2021-12-29 10:03:20|644.06|641.86|644.16|641.96|644.16|641.96|644.06|641.86|0
1640772210000|2021-12-29 10:03:30|644.06|641.86|644.06|641.86|644.06|641.86|644.06|641.86|0
1640772260000|2021-12-29 10:04:20|643.09|640.89|643.09|640.89|643.09|640.89|643.09|640.89|0
1640772270000|2021-12-29 10:04:30|643.28|641.08|643.28|641.08|643.28|641.08|643.28|641.08|0
1640772280000|2021-12-29 10:04:40|643.38|641.18|643.48|641.28|643.48|641.28|643.38|641.18|0
1640772310000|2021-12-29 10:05:10|643.38|641.18|643.38|641.18|643.38|641.18|643.38|641.18|0
1640772320000|2021-12-29 10:05:20|643.48|641.28|643.48|641.28|643.48|641.28|643.48|641.28|0
1640772350000|2021-12-29 10:05:50|643.67|641.47|643.67|641.47|643.67|641.47|643.67|641.47|0
1640772360000|2021-12-29 10:06:00|643.77|641.57|643.87|641.67|643.87|641.67|643.77|641.57|0
1640772370000|2021-12-29 10:06:10|643.67|641.47|643.87|641.67|644.06|641.86|643.67|641.47|0
1640772400000|2021-12-29 10:06:40|643.67|641.47|643.67|641.47|643.67|641.47|643.67|641.47|0
1640772410000|2021-12-29 10:06:50|643.87|641.67|643.87|641.67|643.87|641.67|643.87|641.67|0
1640772420000|2021-12-29 10:07:00|643.67|641.47|643.67|641.47|643.67|641.47|643.67|641.47|0
1640772430000|2021-12-29 10:07:10|643.87|641.67|643.87|641.67|643.87|641.67|643.87|641.67|0
1640772470000|2021-12-29 10:07:50|643.28|641.08|643.28|641.08|643.28|641.08|643.28|641.08|0
1640772490000|2021-12-29 10:08:10|643.08|640.88|643.28|641.08|643.28|641.08|643.08|640.88|0
1640772500000|2021-12-29 10:08:20|643.48|641.28|643.28|641.08|643.48|641.28|643.28|641.08|0
1640772510000|2021-12-29 10:08:30|643.37|641.17|643.37|641.17|643.37|641.17|643.37|641.17|0
1640772520000|2021-12-29 10:08:40|643.28|641.08|643.28|641.08|643.28|641.08|643.18|640.98|0
1640772530000|2021-12-29 10:08:50|643.48|641.28|643.28|641.08|643.48|641.28|643.28|641.08|0
1640772550000|2021-12-29 10:09:10|643.18|640.98|643.08|640.88|643.18|640.98|643.08|640.88|0
1640772570000|2021-12-29 10:09:30|642.89|640.69|642.69|640.49|642.89|640.69|642.69|640.49|0
1640772590000|2021-12-29 10:09:50|642.5|640.3|642.69|640.49|642.69|640.49|642.5|640.3|0
1640772600000|2021-12-29 10:10:00|642.5|640.3|642.69|640.49|642.69|640.49|642.5|640.3|0
1640772680000|2021-12-29 10:11:20|642.5|640.3|642.69|640.49|642.69|640.49|642.5|640.3|0
1640772750000|2021-12-29 10:12:30|642.5|640.3|642.69|640.49|642.69|640.49|642.5|640.3|0
1640772780000|2021-12-29 10:13:00|642.5|640.3|642.5|640.3|642.5|640.3|642.5|640.3|0
1640772790000|2021-12-29 10:13:10|642.59|640.39|642.59|640.39|642.59|640.39|642.59|640.39|0
1640772800000|2021-12-29 10:13:20|642.69|640.49|642.59|640.39|642.69|640.49|642.5|640.3|0
1640772810000|2021-12-29 10:13:30|642.69|640.49|642.69|640.49|642.69|640.49|642.69|640.49|0
1640772830000|2021-12-29 10:13:50|642.5|640.3|642.5|640.3|642.5|640.3|642.5|640.3|0
1640772840000|2021-12-29 10:14:00|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640772860000|2021-12-29 10:14:20|642.3|640.1|642.3|640.1|642.3|640.1|642.3|640.1|0
1640772900000|2021-12-29 10:15:00|642.2|640|642.2|640|642.3|640.1|642.2|640|0
1640772910000|2021-12-29 10:15:10|642.3|640.1|642.2|640|642.3|640.1|642.2|640|0
1640772920000|2021-12-29 10:15:20|642.1|639.9|642.3|640.1|642.3|640.1|642.1|639.9|0
1640772950000|2021-12-29 10:15:50|642.49|640.29|642.49|640.29|642.49|640.29|642.49|640.29|0
1640772970000|2021-12-29 10:16:10|642.59|640.39|642.69|640.49|642.69|640.49|642.49|640.29|0
1640773020000|2021-12-29 10:17:00|642.3|640.1|642.49|640.29|642.59|640.39|642.3|640.1|0
1640773050000|2021-12-29 10:17:30|642.69|640.49|642.69|640.49|642.69|640.49|642.69|640.49|0
1640773080000|2021-12-29 10:18:00|642.49|640.29|642.69|640.49|642.69|640.49|642.49|640.29|0
1640773100000|2021-12-29 10:18:20|642.59|640.39|642.1|639.9|642.59|640.39|642.1|639.9|0
1640773110000|2021-12-29 10:18:30|641.91|639.71|641.91|639.71|641.91|639.71|641.91|639.71|0
1640773150000|2021-12-29 10:19:10|641.71|639.51|641.91|639.71|641.91|639.71|641.71|639.51|0
1640773160000|2021-12-29 10:19:20|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773170000|2021-12-29 10:19:30|641.91|639.71|641.81|639.61|641.91|639.71|641.81|639.61|0
1640773180000|2021-12-29 10:19:40|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773200000|2021-12-29 10:20:00|642.3|640.1|642.39|640.19|642.39|640.19|642.1|639.9|0
1640773210000|2021-12-29 10:20:10|642.49|640.29|642.49|640.29|642.49|640.29|642.49|640.29|0
1640773230000|2021-12-29 10:20:30|642.3|640.1|642.3|640.1|642.3|640.1|642.3|640.1|0
1640773240000|2021-12-29 10:20:40|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773250000|2021-12-29 10:20:50|641.91|639.71|641.91|639.71|641.91|639.71|641.91|639.71|0
1640773260000|2021-12-29 10:21:00|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773270000|2021-12-29 10:21:10|642.2|640|642.2|640|642.2|640|642.2|640|0
1640773280000|2021-12-29 10:21:20|642.1|639.9|642.3|640.1|642.3|640.1|642.1|639.9|0
1640773290000|2021-12-29 10:21:30|642.19|639.99|642.1|639.9|642.19|639.99|642.1|639.9|0
1640773330000|2021-12-29 10:22:10|642|639.8|642|639.8|642|639.8|642|639.8|0
1640773340000|2021-12-29 10:22:20|642.1|639.9|642|639.8|642.1|639.9|642|639.8|0
1640773350000|2021-12-29 10:22:30|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773420000|2021-12-29 10:23:40|642|639.8|642|639.8|642|639.8|641.9|639.7|0
1640773430000|2021-12-29 10:23:50|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773440000|2021-12-29 10:24:00|642|639.8|642|639.8|642|639.8|641.9|639.7|0
1640773450000|2021-12-29 10:24:10|642.1|639.9|642.1|639.9|642.1|639.9|641.9|639.7|0
1640773460000|2021-12-29 10:24:20|641.32|639.12|641.32|639.12|641.32|639.12|641.32|639.12|0
1640773470000|2021-12-29 10:24:30|641.51|639.31|641.51|639.31|641.51|639.31|641.51|639.31|0
1640773490000|2021-12-29 10:24:50|641.71|639.51|641.71|639.51|641.71|639.51|641.71|639.51|0
1640773500000|2021-12-29 10:25:00|641.61|639.41|641.71|639.51|641.71|639.51|641.61|639.41|0
1640773510000|2021-12-29 10:25:10|641.51|639.31|641.51|639.31|641.51|639.31|641.51|639.31|0
1640773520000|2021-12-29 10:25:20|641.71|639.51|641.9|639.7|641.9|639.7|641.71|639.51|0
1640773540000|2021-12-29 10:25:40|641.71|639.51|642.1|639.9|642.1|639.9|641.71|639.51|0
1640773570000|2021-12-29 10:26:10|642.29|640.09|642.29|640.09|642.29|640.09|642.29|640.09|0
1640773580000|2021-12-29 10:26:20|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773620000|2021-12-29 10:27:00|642.19|639.99|642.1|639.9|642.19|639.99|642.1|639.9|0
1640773650000|2021-12-29 10:27:30|642.29|640.09|642.1|639.9|642.29|640.09|642.1|639.9|0
1640773680000|2021-12-29 10:28:00|642.29|640.09|642.29|640.09|642.29|640.09|642.29|640.09|0
1640773690000|2021-12-29 10:28:10|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773710000|2021-12-29 10:28:30|642.19|639.99|642.19|639.99|642.19|639.99|642.19|639.99|0
1640773720000|2021-12-29 10:28:40|642.1|639.9|642.29|640.09|642.29|640.09|642.1|639.9|0
1640773740000|2021-12-29 10:29:00|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773800000|2021-12-29 10:30:00|642|639.8|641.9|639.7|642|639.8|641.9|639.7|0
1640773810000|2021-12-29 10:30:10|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773820000|2021-12-29 10:30:20|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640773830000|2021-12-29 10:30:30|641.71|639.51|641.71|639.51|641.71|639.51|641.71|639.51|0
1640773850000|2021-12-29 10:30:50|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640773860000|2021-12-29 10:31:00|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640773880000|2021-12-29 10:31:20|641.8|639.6|641.8|639.6|641.8|639.6|641.8|639.6|0
1640773890000|2021-12-29 10:31:30|641.71|639.51|641.71|639.51|641.71|639.51|641.71|639.51|0
1640773900000|2021-12-29 10:31:40|641.9|639.7|641.8|639.6|641.9|639.7|641.8|639.6|0
1640773910000|2021-12-29 10:31:50|641.71|639.51|641.9|639.7|641.9|639.7|641.71|639.51|0
1640773970000|2021-12-29 10:32:50|642.1|639.9|641.99|639.79|642.1|639.9|641.9|639.7|0
1640773980000|2021-12-29 10:33:00|641.9|639.7|642.1|639.9|642.1|639.9|641.9|639.7|0
1640774010000|2021-12-29 10:33:30|641.99|639.79|641.99|639.79|641.99|639.79|641.99|639.79|0
1640774020000|2021-12-29 10:33:40|642.1|639.9|642.1|639.9|642.1|639.9|642.1|639.9|0
1640774030000|2021-12-29 10:33:50|641.99|639.79|642.1|639.9|642.1|639.9|641.99|639.79|0
1640774040000|2021-12-29 10:34:00|641.99|639.79|641.99|639.79|641.99|639.79|641.99|639.79|0
1640774060000|2021-12-29 10:34:20|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640774070000|2021-12-29 10:34:30|641.99|639.79|641.99|639.79|642.09|639.89|641.99|639.79|0
1640774080000|2021-12-29 10:34:40|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640774160000|2021-12-29 10:36:00|641.8|639.6|641.9|639.7|641.9|639.7|641.8|639.6|0
1640774200000|2021-12-29 10:36:40|641.7|639.5|641.7|639.5|641.7|639.5|641.7|639.5|0
1640774220000|2021-12-29 10:37:00|641.51|639.31|641.7|639.5|641.7|639.5|641.51|639.31|0
1640774230000|2021-12-29 10:37:10|641.6|639.4|641.51|639.31|641.6|639.4|641.51|639.31|0
1640774300000|2021-12-29 10:38:20|641.41|639.21|641.51|639.31|641.51|639.31|641.41|639.21|0
1640774330000|2021-12-29 10:38:50|641.31|639.11|641.31|639.11|641.31|639.11|641.31|639.11|0
1640774340000|2021-12-29 10:39:00|641.41|639.21|641.41|639.21|641.51|639.31|641.41|639.21|0
1640774350000|2021-12-29 10:39:10|641.31|639.11|641.51|639.31|641.51|639.31|641.31|639.11|0
1640774400000|2021-12-29 10:40:00|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640774410000|2021-12-29 10:40:10|641.7|639.5|641.9|639.7|641.9|639.7|641.7|639.5|0
1640774420000|2021-12-29 10:40:20|642.09|639.89|642.29|640.09|642.29|640.09|641.9|639.7|0
1640774430000|2021-12-29 10:40:30|642.19|639.99|642.09|639.89|642.19|639.99|642.09|639.89|0
1640774440000|2021-12-29 10:40:40|642.29|640.09|642.09|639.89|642.29|640.09|642.09|639.89|0
1640774450000|2021-12-29 10:40:50|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640774460000|2021-12-29 10:41:00|642.09|639.89|641.9|639.7|642.09|639.89|641.9|639.7|0
1640774470000|2021-12-29 10:41:10|642.09|639.89|641.9|639.7|642.09|639.89|641.9|639.7|0
1640774490000|2021-12-29 10:41:30|641.7|639.5|641.9|639.7|641.9|639.7|641.7|639.5|0
1640774510000|2021-12-29 10:41:50|642.09|639.89|642.09|639.89|642.09|639.89|642.09|639.89|0
1640774520000|2021-12-29 10:42:00|641.9|639.7|641.99|639.79|642.09|639.89|641.9|639.7|0
1640774530000|2021-12-29 10:42:10|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640774550000|2021-12-29 10:42:30|641.7|639.5|641.7|639.5|641.7|639.5|641.7|639.5|0
1640774580000|2021-12-29 10:43:00|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640774620000|2021-12-29 10:43:40|641.99|639.79|641.9|639.7|641.99|639.79|641.9|639.7|0
1640774630000|2021-12-29 10:43:50|641.89|639.69|641.99|639.79|641.99|639.79|641.89|639.69|0
1640774640000|2021-12-29 10:44:00|641.89|639.69|642.09|639.89|642.09|639.89|641.89|639.69|0
1640774660000|2021-12-29 10:44:20|641.89|639.69|641.89|639.69|641.89|639.69|641.89|639.69|0
1640774680000|2021-12-29 10:44:40|642.09|639.89|642.09|639.89|642.09|639.89|641.89|639.69|0
1640774770000|2021-12-29 10:46:10|642.68|640.48|642.68|640.48|642.68|640.48|642.68|640.48|0
1640774790000|2021-12-29 10:46:30|642.67|640.47|642.67|640.47|642.67|640.47|642.67|640.47|0
1640774810000|2021-12-29 10:46:50|642.87|640.67|642.67|640.47|642.87|640.67|642.67|640.47|0
1640774830000|2021-12-29 10:47:10|642.48|640.28|642.48|640.28|642.48|640.28|642.48|640.28|0
1640774860000|2021-12-29 10:47:40|642.28|640.08|642.48|640.28|642.48|640.28|642.28|640.08|0
1640774880000|2021-12-29 10:48:00|642.57|640.37|642.48|640.28|642.57|640.37|642.48|640.28|0
1640774890000|2021-12-29 10:48:10|642.28|640.08|642.28|640.08|642.28|640.08|642.28|640.08|0
1640774910000|2021-12-29 10:48:30|642.18|639.98|642.28|640.08|642.28|640.08|642.09|639.89|0
1640774930000|2021-12-29 10:48:50|642.18|639.98|642.18|639.98|642.18|639.98|642.18|639.98|0
1640774940000|2021-12-29 10:49:00|642.09|639.89|642.28|640.08|642.28|640.08|642.09|639.89|0
1640774960000|2021-12-29 10:49:20|642.48|640.28|642.48|640.28|642.48|640.28|642.48|640.28|0
1640774990000|2021-12-29 10:49:50|642.38|640.18|642.38|640.18|642.38|640.18|642.38|640.18|0
1640775000000|2021-12-29 10:50:00|642.48|640.28|642.28|640.08|642.48|640.28|642.28|640.08|0
1640775010000|2021-12-29 10:50:10|642.09|639.89|642.09|639.89|642.09|639.89|642.09|639.89|0
1640775040000|2021-12-29 10:50:40|641.99|639.79|641.99|639.79|641.99|639.79|641.99|639.79|0
1640775050000|2021-12-29 10:50:50|641.89|639.69|641.99|639.79|642.09|639.89|641.89|639.69|0
1640775060000|2021-12-29 10:51:00|641.89|639.69|642.09|639.89|642.09|639.89|641.89|639.69|0
1640775070000|2021-12-29 10:51:10|641.89|639.69|641.89|639.69|641.89|639.69|641.89|639.69|0
1640775110000|2021-12-29 10:51:50|642.09|639.89|642.09|639.89|642.09|639.89|642.09|639.89|0
1640775120000|2021-12-29 10:52:00|641.98|639.78|641.89|639.69|641.98|639.78|641.89|639.69|0
1640775130000|2021-12-29 10:52:10|641.7|639.5|641.5|639.3|641.7|639.5|641.5|639.3|0
1640775140000|2021-12-29 10:52:20|641.7|639.5|641.7|639.5|641.7|639.5|641.7|639.5|0
1640775150000|2021-12-29 10:52:30|641.5|639.3|641.5|639.3|641.5|639.3|641.5|639.3|0
1640775190000|2021-12-29 10:53:10|641.4|639.2|641.3|639.1|641.4|639.2|641.3|639.1|0
1640775200000|2021-12-29 10:53:20|641.5|639.3|641.5|639.3|641.5|639.3|641.5|639.3|0
1640775210000|2021-12-29 10:53:30|641.3|639.1|641.5|639.3|641.5|639.3|641.3|639.1|0
1640775230000|2021-12-29 10:53:50|641.3|639.1|641.11|638.91|641.3|639.1|641.11|638.91|0
1640775240000|2021-12-29 10:54:00|641.01|638.81|640.91|638.71|641.01|638.81|640.91|638.71|0
1640775250000|2021-12-29 10:54:10|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640775260000|2021-12-29 10:54:20|640.42|638.22|640.33|638.13|640.52|638.32|640.33|638.13|0
1640775270000|2021-12-29 10:54:30|640.42|638.22|640.52|638.32|640.52|638.32|640.42|638.22|0
1640775280000|2021-12-29 10:54:40|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640775290000|2021-12-29 10:54:50|640.52|638.32|640.52|638.32|640.62|638.42|640.52|638.32|0
1640775300000|2021-12-29 10:55:00|640.62|638.42|640.72|638.52|640.72|638.52|640.62|638.42|0
1640775310000|2021-12-29 10:55:10|640.91|638.71|640.91|638.71|640.91|638.71|640.91|638.71|0
1640775320000|2021-12-29 10:55:20|641.01|638.81|640.91|638.71|641.01|638.81|640.72|638.52|0
1640775330000|2021-12-29 10:55:30|640.72|638.52|640.72|638.52|640.72|638.52|640.62|638.42|0
1640775340000|2021-12-29 10:55:40|640.91|638.71|640.91|638.71|640.91|638.71|640.91|638.71|0
1640775350000|2021-12-29 10:55:50|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640775360000|2021-12-29 10:56:00|640.62|638.42|640.72|638.52|640.72|638.52|640.62|638.42|0
1640775400000|2021-12-29 10:56:40|640.91|638.71|640.91|638.71|640.91|638.71|640.91|638.71|0
1640775430000|2021-12-29 10:57:10|641.11|638.91|641.11|638.91|641.11|638.91|641.11|638.91|0
1640775480000|2021-12-29 10:58:00|641.3|639.1|641.5|639.3|641.69|639.49|641.3|639.1|0
1640775490000|2021-12-29 10:58:10|641.69|639.49|641.69|639.49|641.69|639.49|641.69|639.49|0
1640775500000|2021-12-29 10:58:20|641.5|639.3|641.5|639.3|641.5|639.3|641.3|639.1|0
1640775520000|2021-12-29 10:58:40|641.69|639.49|641.89|639.69|641.89|639.69|641.69|639.49|0
1640775540000|2021-12-29 10:59:00|641.69|639.49|641.69|639.49|641.69|639.49|641.69|639.49|0
1640775550000|2021-12-29 10:59:10|641.5|639.3|641.5|639.3|641.5|639.3|641.5|639.3|0
1640775560000|2021-12-29 10:59:20|641.69|639.49|641.69|639.49|641.69|639.49|641.69|639.49|0
1640775600000|2021-12-29 11:00:00|639.94|637.74|640.33|638.13|640.33|638.13|639.94|637.74|0
1640775610000|2021-12-29 11:00:10|640.22|638.02|640.33|638.13|640.33|638.13|640.22|638.02|0
1640775620000|2021-12-29 11:00:20|640.52|638.32|640.72|638.52|640.72|638.52|640.52|638.32|0
1640775660000|2021-12-29 11:01:00|640.52|638.32|640.52|638.32|640.52|638.32|640.32|638.12|0
1640775670000|2021-12-29 11:01:10|640.61|638.41|640.61|638.41|640.61|638.41|640.61|638.41|0
1640775680000|2021-12-29 11:01:20|640.52|638.32|640.52|638.32|640.52|638.32|640.52|638.32|0
1640775690000|2021-12-29 11:01:30|640.42|638.22|640.42|638.22|640.42|638.22|640.42|638.22|0
1640775700000|2021-12-29 11:01:40|640.52|638.32|640.52|638.32|640.52|638.32|640.52|638.32|0
1640775710000|2021-12-29 11:01:50|640.32|638.12|640.13|637.93|640.32|638.12|640.13|637.93|0
1640775720000|2021-12-29 11:02:00|640.22|638.02|640.32|638.12|640.32|638.12|640.13|637.93|0
1640775730000|2021-12-29 11:02:10|640.22|638.02|640.03|637.83|640.22|638.02|640.03|637.83|0
1640775740000|2021-12-29 11:02:20|640.13|637.93|639.93|637.73|640.13|637.93|639.93|637.73|0
1640775750000|2021-12-29 11:02:30|640.13|637.93|639.93|637.73|640.13|637.93|639.93|637.73|0
1640775760000|2021-12-29 11:02:40|640.03|637.83|640.13|637.93|640.13|637.93|640.03|637.83|0
1640775770000|2021-12-29 11:02:50|640.03|637.83|639.93|637.73|640.13|637.93|639.93|637.73|0
1640775790000|2021-12-29 11:03:10|639.83|637.63|640.03|637.83|640.03|637.83|639.83|637.63|0
1640775800000|2021-12-29 11:03:20|639.93|637.73|640.13|637.93|640.13|637.93|639.93|637.73|0
1640775870000|2021-12-29 11:04:30|639.93|637.73|640.13|637.93|640.13|637.93|639.93|637.73|0
1640775880000|2021-12-29 11:04:40|640.32|638.12|640.13|637.93|640.32|638.12|640.13|637.93|0
1640775890000|2021-12-29 11:04:50|640.22|638.02|640.22|638.02|640.22|638.02|640.22|638.02|0
1640775900000|2021-12-29 11:05:00|640.13|637.93|640.13|637.93|640.13|637.93|639.93|637.73|0
1640775910000|2021-12-29 11:05:10|640.03|637.83|640.03|637.83|640.03|637.83|640.03|637.83|0
1640775920000|2021-12-29 11:05:20|640.13|637.93|640.03|637.83|640.13|637.93|640.03|637.83|0
1640775930000|2021-12-29 11:05:30|640.13|637.93|640.13|637.93|640.13|637.93|640.03|637.83|0
1640775940000|2021-12-29 11:05:40|640.03|637.83|640.13|637.93|640.13|637.93|640.03|637.83|0
1640776020000|2021-12-29 11:07:00|639.93|637.73|639.74|637.54|640.13|637.93|639.74|637.54|0
1640776040000|2021-12-29 11:07:20|639.54|637.34|639.35|637.15|639.54|637.34|639.35|637.15|0
1640776050000|2021-12-29 11:07:30|639.15|636.95|639.15|636.95|639.15|636.95|639.15|636.95|0
1640776060000|2021-12-29 11:07:40|638.96|636.76|639.15|636.95|639.15|636.95|638.96|636.76|0
1640776070000|2021-12-29 11:07:50|639.24|637.04|639.24|637.04|639.24|637.04|639.24|637.04|0
1640776080000|2021-12-29 11:08:00|639.35|637.15|639.15|636.95|639.35|637.15|639.15|636.95|0
1640776090000|2021-12-29 11:08:10|639.24|637.04|639.15|636.95|639.24|637.04|639.15|636.95|0
1640776100000|2021-12-29 11:08:20|639.35|637.15|639.15|636.95|639.35|637.15|639.15|636.95|0
1640776110000|2021-12-29 11:08:30|638.96|636.76|638.96|636.76|638.96|636.76|638.96|636.76|0
1640776140000|2021-12-29 11:09:00|638.76|636.56|639.15|636.95|639.15|636.95|638.76|636.56|0
1640776150000|2021-12-29 11:09:10|639.35|637.15|639.15|636.95|639.35|637.15|639.15|636.95|0
1640776160000|2021-12-29 11:09:20|638.96|636.76|638.96|636.76|638.96|636.76|638.96|636.76|0
1640776170000|2021-12-29 11:09:30|639.15|636.95|638.96|636.76|639.15|636.95|638.96|636.76|0
1640776190000|2021-12-29 11:09:50|638.57|636.37|638.96|636.76|638.96|636.76|638.57|636.37|0
1640776200000|2021-12-29 11:10:00|638.76|636.56|638.76|636.56|638.76|636.56|638.76|636.56|0
1640776210000|2021-12-29 11:10:10|638.96|636.76|638.96|636.76|638.96|636.76|638.96|636.76|0
1640776220000|2021-12-29 11:10:20|639.15|636.95|639.15|636.95|639.35|637.15|639.15|636.95|0
1640776230000|2021-12-29 11:10:30|639.35|637.15|639.24|637.04|639.35|637.15|639.24|637.04|0
1640776240000|2021-12-29 11:10:40|639.15|636.95|639.34|637.14|639.54|637.34|639.15|636.95|0
1640776260000|2021-12-29 11:11:00|639.54|637.34|639.54|637.34|639.54|637.34|639.54|637.34|0
1640776270000|2021-12-29 11:11:10|639.34|637.14|639.54|637.34|639.54|637.34|639.34|637.14|0
1640776280000|2021-12-29 11:11:20|639.44|637.24|639.34|637.14|639.54|637.34|639.34|637.14|0
1640776300000|2021-12-29 11:11:40|639.15|636.95|639.34|637.14|639.34|637.14|639.15|636.95|0
1640776310000|2021-12-29 11:11:50|639.54|637.34|639.34|637.14|639.54|637.34|639.34|637.14|0
1640776320000|2021-12-29 11:12:00|639.54|637.34|639.54|637.34|639.54|637.34|639.54|637.34|0
1640776330000|2021-12-29 11:12:10|639.44|637.24|639.34|637.14|639.44|637.24|639.34|637.14|0
1640776380000|2021-12-29 11:13:00|639.24|637.04|639.15|636.95|639.24|637.04|639.15|636.95|0
1640776400000|2021-12-29 11:13:20|639.34|637.14|639.34|637.14|639.34|637.14|639.34|637.14|0
1640776430000|2021-12-29 11:13:50|639.15|636.95|639.15|636.95|639.15|636.95|639.15|636.95|0
1640776440000|2021-12-29 11:14:00|639.34|637.14|639.34|637.14|639.34|637.14|639.34|637.14|0
1640776450000|2021-12-29 11:14:10|639.54|637.34|639.54|637.34|639.54|637.34|639.54|637.34|0
1640776460000|2021-12-29 11:14:20|639.73|637.53|639.73|637.53|639.73|637.53|639.73|637.53|0
1640776470000|2021-12-29 11:14:30|639.54|637.34|639.34|637.14|639.54|637.34|639.34|637.14|0
1640776510000|2021-12-29 11:15:10|639.44|637.24|639.44|637.24|639.44|637.24|639.44|637.24|0
1640776520000|2021-12-29 11:15:20|639.34|637.14|639.15|636.95|639.34|637.14|639.15|636.95|0
1640776530000|2021-12-29 11:15:30|638.95|636.75|638.95|636.75|639.15|636.95|638.95|636.75|0
1640776540000|2021-12-29 11:15:40|638.56|636.36|638.66|636.46|638.66|636.46|638.56|636.36|0
1640776550000|2021-12-29 11:15:50|638.56|636.36|638.56|636.36|638.66|636.46|638.56|636.36|0
1640776560000|2021-12-29 11:16:00|638.76|636.56|638.76|636.56|638.76|636.56|638.76|636.56|0
1640776570000|2021-12-29 11:16:10|638.37|636.17|638.37|636.17|638.37|636.17|638.37|636.17|0
1640776580000|2021-12-29 11:16:20|638.17|635.97|638.17|635.97|638.17|635.97|638.17|635.97|0
1640776590000|2021-12-29 11:16:30|638.37|636.17|638.37|636.17|638.37|636.17|638.37|636.17|0
1640776610000|2021-12-29 11:16:50|638.17|635.97|638.37|636.17|638.37|636.17|638.17|635.97|0
1640776620000|2021-12-29 11:17:00|638.17|635.97|638.17|635.97|638.17|635.97|638.17|635.97|0
1640776630000|2021-12-29 11:17:10|638.37|636.17|638.37|636.17|638.37|636.17|638.37|636.17|0
1640776640000|2021-12-29 11:17:20|638.56|636.36|638.56|636.36|638.56|636.36|638.56|636.36|0
1640776650000|2021-12-29 11:17:30|638.66|636.46|638.76|636.56|638.76|636.56|638.56|636.36|0
1640776660000|2021-12-29 11:17:40|638.66|636.46|638.76|636.56|638.76|636.56|638.66|636.46|0
1640776670000|2021-12-29 11:17:50|638.66|636.46|638.76|636.56|638.76|636.56|638.66|636.46|0
1640776680000|2021-12-29 11:18:00|638.66|636.46|638.37|636.17|638.66|636.46|638.37|636.17|0
1640776700000|2021-12-29 11:18:20|638.56|636.36|638.37|636.17|638.56|636.36|638.37|636.17|0
1640776710000|2021-12-29 11:18:30|638.17|635.97|638.37|636.17|638.37|636.17|638.17|635.97|0
1640776720000|2021-12-29 11:18:40|638.26|636.06|638.37|636.17|638.37|636.17|638.26|636.06|0
1640776740000|2021-12-29 11:19:00|638.56|636.36|638.56|636.36|638.56|636.36|638.37|636.17|0
1640776750000|2021-12-29 11:19:10|638.46|636.26|638.56|636.36|638.56|636.36|638.37|636.17|0
1640776760000|2021-12-29 11:19:20|638.37|636.17|638.37|636.17|638.37|636.17|638.37|636.17|0
1640776810000|2021-12-29 11:20:10|638.17|635.97|637.98|635.78|638.17|635.97|637.98|635.78|0
1640776820000|2021-12-29 11:20:20|637.78|635.58|637.78|635.58|637.78|635.58|637.78|635.58|0
1640776830000|2021-12-29 11:20:30|637.98|635.78|637.98|635.78|637.98|635.78|637.98|635.78|0
1640776840000|2021-12-29 11:20:40|637.87|635.67|637.98|635.78|637.98|635.78|637.87|635.67|0
1640776850000|2021-12-29 11:20:50|637.78|635.58|637.78|635.58|637.78|635.58|637.78|635.58|0
1640776860000|2021-12-29 11:21:00|637.98|635.78|637.87|635.67|637.98|635.78|637.87|635.67|0
1640776870000|2021-12-29 11:21:10|637.78|635.58|638.17|635.97|638.17|635.97|637.78|635.58|0
1640776890000|2021-12-29 11:21:30|638.36|636.16|638.26|636.06|638.36|636.16|638.26|636.06|0
1640776900000|2021-12-29 11:21:40|638.36|636.16|638.36|636.16|638.36|636.16|638.36|636.16|0
1640776920000|2021-12-29 11:22:00|638.56|636.36|638.56|636.36|638.56|636.36|638.36|636.16|0
1640776930000|2021-12-29 11:22:10|638.65|636.45|638.75|636.55|638.75|636.55|638.56|636.36|0
1640776960000|2021-12-29 11:22:40|638.85|636.65|638.95|636.75|638.95|636.75|638.85|636.65|0
1640776980000|2021-12-29 11:23:00|638.75|636.55|638.95|636.75|638.95|636.75|638.75|636.55|0
1640777000000|2021-12-29 11:23:20|638.75|636.55|638.75|636.55|638.75|636.55|638.75|636.55|0
1640777010000|2021-12-29 11:23:30|638.56|636.36|638.65|636.45|638.75|636.55|638.56|636.36|0
1640777020000|2021-12-29 11:23:40|638.56|636.36|638.56|636.36|638.65|636.45|638.56|636.36|0
1640777030000|2021-12-29 11:23:50|638.75|636.55|638.75|636.55|638.75|636.55|638.75|636.55|0
1640777040000|2021-12-29 11:24:00|638.85|636.65|638.75|636.55|638.85|636.65|638.75|636.55|0
1640777050000|2021-12-29 11:24:10|638.95|636.75|638.75|636.55|638.95|636.75|638.75|636.55|0
1640777060000|2021-12-29 11:24:20|638.85|636.65|638.95|636.75|638.95|636.75|638.85|636.65|0
1640777070000|2021-12-29 11:24:30|638.75|636.55|638.95|636.75|638.95|636.75|638.75|636.55|0
1640777080000|2021-12-29 11:24:40|639.04|636.84|639.14|636.94|639.14|636.94|639.04|636.84|0
1640777100000|2021-12-29 11:25:00|639.24|637.04|639.34|637.14|639.34|637.14|639.24|637.04|0
1640777110000|2021-12-29 11:25:10|639.53|637.33|639.53|637.33|639.53|637.33|639.53|637.33|0
1640777120000|2021-12-29 11:25:20|639.43|637.23|639.34|637.14|639.43|637.23|639.34|637.14|0
1640777130000|2021-12-29 11:25:30|639.43|637.23|639.53|637.33|639.53|637.33|639.43|637.23|0
1640777140000|2021-12-29 11:25:40|639.14|636.94|639.14|636.94|639.14|636.94|639.14|636.94|0
1640777160000|2021-12-29 11:26:00|638.95|636.75|638.75|636.55|638.95|636.75|638.75|636.55|0
1640777170000|2021-12-29 11:26:10|638.56|636.36|638.56|636.36|638.56|636.36|638.56|636.36|0
1640777180000|2021-12-29 11:26:20|638.36|636.16|638.36|636.16|638.36|636.16|638.36|636.16|0
1640777190000|2021-12-29 11:26:30|638.17|635.97|638.36|636.16|638.36|636.16|638.17|635.97|0
1640777210000|2021-12-29 11:26:50|638.17|635.97|638.36|636.16|638.36|636.16|638.17|635.97|0
1640777220000|2021-12-29 11:27:00|638.17|635.97|638.17|635.97|638.17|635.97|638.17|635.97|0
1640777230000|2021-12-29 11:27:10|637.97|635.77|637.97|635.77|637.97|635.77|637.97|635.77|0
1640777240000|2021-12-29 11:27:20|637.78|635.58|637.78|635.58|637.97|635.77|637.78|635.58|0
1640777270000|2021-12-29 11:27:50|637.87|635.67|637.87|635.67|637.87|635.67|637.87|635.67|0
1640777280000|2021-12-29 11:28:00|637.78|635.58|637.78|635.58|637.78|635.58|637.78|635.58|0
1640777370000|2021-12-29 11:29:30|637.58|635.38|637.58|635.38|637.58|635.38|637.58|635.38|0
1640777400000|2021-12-29 11:30:00|637.39|635.19|637.58|635.38|637.58|635.38|637.39|635.19|0
1640777410000|2021-12-29 11:30:10|637.39|635.19|637.58|635.38|637.58|635.38|637.39|635.19|0
1640777420000|2021-12-29 11:30:20|637.78|635.58|637.78|635.58|637.78|635.58|637.78|635.58|0
1640777430000|2021-12-29 11:30:30|637.67|635.47|637.78|635.58|637.78|635.58|637.67|635.47|0
1640777440000|2021-12-29 11:30:40|637.67|635.47|637.67|635.47|637.67|635.47|637.67|635.47|0
1640777450000|2021-12-29 11:30:50|637.78|635.58|637.67|635.47|637.78|635.58|637.67|635.47|0
1640777460000|2021-12-29 11:31:00|637.78|635.58|637.58|635.38|637.78|635.58|637.58|635.38|0
1640777470000|2021-12-29 11:31:10|637.39|635.19|637.39|635.19|637.39|635.19|637.39|635.19|0
1640777480000|2021-12-29 11:31:20|637.58|635.38|637.58|635.38|637.58|635.38|637.58|635.38|0
1640777490000|2021-12-29 11:31:30|637.39|635.19|637.48|635.28|637.48|635.28|637.39|635.19|0
1640777500000|2021-12-29 11:31:40|637.58|635.38|637.39|635.19|637.58|635.38|637.39|635.19|0
1640777510000|2021-12-29 11:31:50|637.58|635.38|637.58|635.38|637.58|635.38|637.58|635.38|0
1640777520000|2021-12-29 11:32:00|637.78|635.58|637.78|635.58|637.78|635.58|637.78|635.58|0
1640777530000|2021-12-29 11:32:10|637.58|635.38|637.78|635.58|637.78|635.58|637.58|635.38|0
1640777540000|2021-12-29 11:32:20|637.58|635.38|637.39|635.19|637.58|635.38|637.39|635.19|0
1640777560000|2021-12-29 11:32:40|637.48|635.28|637.58|635.38|637.58|635.38|637.48|635.28|0
1640777590000|2021-12-29 11:33:10|637.67|635.47|637.58|635.38|637.67|635.47|637.58|635.38|0
1640777610000|2021-12-29 11:33:30|637.67|635.47|637.67|635.47|637.67|635.47|637.67|635.47|0
1640777620000|2021-12-29 11:33:40|637.77|635.57|637.77|635.57|637.77|635.57|637.77|635.57|0
1640777640000|2021-12-29 11:34:00|637.97|635.77|638.16|635.96|638.16|635.96|637.97|635.77|0
1640777650000|2021-12-29 11:34:10|638.26|636.06|638.36|636.16|638.36|636.16|638.26|636.06|0
1640777770000|2021-12-29 11:36:10|638.16|635.96|638.16|635.96|638.16|635.96|638.16|635.96|0
1640777780000|2021-12-29 11:36:20|638.06|635.86|637.97|635.77|638.06|635.86|637.97|635.77|0
1640777790000|2021-12-29 11:36:30|637.87|635.67|637.87|635.67|637.87|635.67|637.87|635.67|0
1640777800000|2021-12-29 11:36:40|637.77|635.57|637.77|635.57|637.77|635.57|637.77|635.57|0
1640777810000|2021-12-29 11:36:50|637.58|635.38|637.58|635.38|637.58|635.38|637.58|635.38|0
1640777820000|2021-12-29 11:37:00|637.77|635.57|637.76|635.56|637.77|635.57|637.76|635.56|0
1640777830000|2021-12-29 11:37:10|637.57|635.37|637.48|635.28|637.57|635.37|637.48|635.28|0
1640777840000|2021-12-29 11:37:20|637.67|635.47|637.67|635.47|637.67|635.47|637.67|635.47|0
1640777850000|2021-12-29 11:37:30|637.48|635.28|637.48|635.28|637.48|635.28|637.48|635.28|0
1640777880000|2021-12-29 11:38:00|637.57|635.37|637.57|635.37|637.57|635.37|637.57|635.37|0
1640777890000|2021-12-29 11:38:10|637.48|635.28|637.48|635.28|637.48|635.28|637.48|635.28|0
1640777900000|2021-12-29 11:38:20|637.47|635.27|637.57|635.37|637.57|635.37|637.47|635.27|0
1640777910000|2021-12-29 11:38:30|637.47|635.27|637.47|635.27|637.47|635.27|637.47|635.27|0
1640777930000|2021-12-29 11:38:50|637.57|635.37|637.57|635.37|637.57|635.37|637.57|635.37|0
1640777940000|2021-12-29 11:39:00|637.67|635.47|637.47|635.27|637.67|635.47|637.47|635.27|0
1640777950000|2021-12-29 11:39:10|637.57|635.37|637.57|635.37|637.57|635.37|637.57|635.37|0
1640777960000|2021-12-29 11:39:20|637.47|635.27|637.57|635.37|637.57|635.37|637.47|635.27|0
1640777970000|2021-12-29 11:39:30|637.67|635.47|637.67|635.47|637.67|635.47|637.67|635.47|0
1640777990000|2021-12-29 11:39:50|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640778000000|2021-12-29 11:40:00|637.96|635.76|637.86|635.66|637.96|635.76|637.86|635.66|0
1640778010000|2021-12-29 11:40:10|637.96|635.76|638.06|635.86|638.06|635.86|637.96|635.76|0
1640778030000|2021-12-29 11:40:30|638.25|636.05|638.25|636.05|638.25|636.05|638.25|636.05|0
1640778050000|2021-12-29 11:40:50|638.15|635.95|638.25|636.05|638.25|636.05|638.15|635.95|0
1640778100000|2021-12-29 11:41:40|638.06|635.86|638.25|636.05|638.25|636.05|638.06|635.86|0
1640778230000|2021-12-29 11:43:50|638.15|635.95|638.06|635.86|638.15|635.95|638.06|635.86|0
1640778240000|2021-12-29 11:44:00|637.96|635.76|637.96|635.76|637.96|635.76|637.96|635.76|0
1640778250000|2021-12-29 11:44:10|638.06|635.86|638.06|635.86|638.06|635.86|638.06|635.86|0
1640778260000|2021-12-29 11:44:20|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640778300000|2021-12-29 11:45:00|637.67|635.47|637.47|635.27|637.67|635.47|637.47|635.27|0
1640778310000|2021-12-29 11:45:10|637.67|635.47|637.67|635.47|637.67|635.47|637.67|635.47|0
1640778330000|2021-12-29 11:45:30|637.86|635.66|637.76|635.56|637.86|635.66|637.76|635.56|0
1640778340000|2021-12-29 11:45:40|637.86|635.66|637.76|635.56|637.86|635.66|637.76|635.56|0
1640778350000|2021-12-29 11:45:50|637.86|635.66|637.67|635.47|637.86|635.66|637.67|635.47|0
1640778360000|2021-12-29 11:46:00|637.86|635.66|637.76|635.56|637.86|635.66|637.76|635.56|0
1640778370000|2021-12-29 11:46:10|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640778380000|2021-12-29 11:46:20|637.76|635.56|637.67|635.47|637.76|635.56|637.67|635.47|0
1640778390000|2021-12-29 11:46:30|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640778420000|2021-12-29 11:47:00|637.76|635.56|637.86|635.66|637.86|635.66|637.76|635.56|0
1640778430000|2021-12-29 11:47:10|637.67|635.47|637.76|635.56|637.86|635.66|637.67|635.47|0
1640778440000|2021-12-29 11:47:20|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640778470000|2021-12-29 11:47:50|637.95|635.75|637.86|635.66|637.95|635.75|637.86|635.66|0
1640778480000|2021-12-29 11:48:00|638.05|635.85|637.86|635.66|638.05|635.85|637.86|635.66|0
1640778490000|2021-12-29 11:48:10|638.05|635.85|638.05|635.85|638.05|635.85|638.05|635.85|0
1640778510000|2021-12-29 11:48:30|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640778520000|2021-12-29 11:48:40|637.95|635.75|638.05|635.85|638.05|635.85|637.86|635.66|0
1640778570000|2021-12-29 11:49:30|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640778580000|2021-12-29 11:49:40|637.95|635.75|637.86|635.66|638.05|635.85|637.86|635.66|0
1640778590000|2021-12-29 11:49:50|637.66|635.46|637.66|635.46|637.66|635.46|637.66|635.46|0
1640778600000|2021-12-29 11:50:00|637.47|635.27|637.47|635.27|637.47|635.27|637.47|635.27|0
1640778640000|2021-12-29 11:50:40|637.66|635.46|637.66|635.46|637.66|635.46|637.66|635.46|0
1640778650000|2021-12-29 11:50:50|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640778660000|2021-12-29 11:51:00|637.76|635.56|637.66|635.46|637.76|635.56|637.66|635.46|0
1640778670000|2021-12-29 11:51:10|637.86|635.66|637.76|635.56|637.86|635.66|637.76|635.56|0
1640778680000|2021-12-29 11:51:20|637.86|635.66|637.66|635.46|637.86|635.66|637.66|635.46|0
1640778700000|2021-12-29 11:51:40|637.76|635.56|637.86|635.66|637.86|635.66|637.76|635.56|0
1640778710000|2021-12-29 11:51:50|637.76|635.56|637.66|635.46|637.76|635.56|637.66|635.46|0
1640778720000|2021-12-29 11:52:00|637.76|635.56|637.86|635.66|637.86|635.66|637.76|635.56|0
1640778740000|2021-12-29 11:52:20|637.66|635.46|637.66|635.46|637.66|635.46|637.66|635.46|0
1640778840000|2021-12-29 11:54:00|637.47|635.27|637.47|635.27|637.47|635.27|637.47|635.27|0
1640778850000|2021-12-29 11:54:10|637.66|635.46|637.66|635.46|637.66|635.46|637.66|635.46|0
1640778890000|2021-12-29 11:54:50|637.47|635.27|637.47|635.27|637.47|635.27|637.47|635.27|0
1640778900000|2021-12-29 11:55:00|637.27|635.07|637.27|635.07|637.27|635.07|637.27|635.07|0
1640778980000|2021-12-29 11:56:20|637.08|634.88|637.08|634.88|637.08|634.88|637.08|634.88|0
1640779010000|2021-12-29 11:56:50|637.27|635.07|637.27|635.07|637.27|635.07|637.27|635.07|0
1640779040000|2021-12-29 11:57:20|637.47|635.27|637.47|635.27|637.47|635.27|637.47|635.27|0
1640779050000|2021-12-29 11:57:30|637.56|635.36|637.47|635.27|637.56|635.36|637.47|635.27|0
1640779060000|2021-12-29 11:57:40|637.56|635.36|637.66|635.46|637.66|635.46|637.56|635.36|0
1640779070000|2021-12-29 11:57:50|637.86|635.66|637.86|635.66|637.86|635.66|637.86|635.66|0
1640779080000|2021-12-29 11:58:00|638.05|635.85|637.85|635.65|638.05|635.85|637.85|635.65|0
1640779090000|2021-12-29 11:58:10|638.05|635.85|638.24|636.04|638.24|636.04|638.05|635.85|0
1640779100000|2021-12-29 11:58:20|638.05|635.85|638.05|635.85|638.05|635.85|638.05|635.85|0
1640779120000|2021-12-29 11:58:40|638.24|636.04|638.24|636.04|638.24|636.04|638.24|636.04|0
1640779140000|2021-12-29 11:59:00|638.05|635.85|638.05|635.85|638.05|635.85|638.05|635.85|0
1640779190000|2021-12-29 11:59:50|638.24|636.04|638.24|636.04|638.24|636.04|638.24|636.04|0
1640779200000|2021-12-29 12:00:00|638.05|635.85|638.24|636.04|638.24|636.04|638.05|635.85|0
1640779260000|2021-12-29 12:01:00|638.05|635.85|638.05|635.85|638.05|635.85|638.05|635.85|0
1640779270000|2021-12-29 12:01:10|638.24|636.04|638.05|635.85|638.24|636.04|638.05|635.85|0
1640779320000|2021-12-29 12:02:00|637.85|635.65|637.85|635.65|638.05|635.85|637.85|635.65|0
1640779330000|2021-12-29 12:02:10|637.66|635.46|637.66|635.46|637.66|635.46|637.66|635.46|0
1640779340000|2021-12-29 12:02:20|637.46|635.26|637.46|635.26|637.46|635.26|637.46|635.26|0
1640779370000|2021-12-29 12:02:50|637.27|635.07|637.27|635.07|637.27|635.07|637.27|635.07|0
1640779380000|2021-12-29 12:03:00|637.36|635.16|637.46|635.26|637.46|635.26|637.36|635.16|0
1640779400000|2021-12-29 12:03:20|637.27|635.07|637.27|635.07|637.27|635.07|637.27|635.07|0
1640779420000|2021-12-29 12:03:40|637.46|635.26|637.46|635.26|637.46|635.26|637.46|635.26|0
1640779430000|2021-12-29 12:03:50|637.27|635.07|637.46|635.26|637.46|635.26|637.27|635.07|0
1640779440000|2021-12-29 12:04:00|637.27|635.07|637.27|635.07|637.27|635.07|637.27|635.07|0
1640779460000|2021-12-29 12:04:20|637.46|635.26|637.46|635.26|637.46|635.26|637.46|635.26|0
1640779480000|2021-12-29 12:04:40|637.66|635.46|637.46|635.26|637.66|635.46|637.46|635.26|0
1640779510000|2021-12-29 12:05:10|637.27|635.07|637.46|635.26|637.46|635.26|637.27|635.07|0
1640779540000|2021-12-29 12:05:40|637.27|635.07|637.27|635.07|637.27|635.07|637.27|635.07|0
1640779560000|2021-12-29 12:06:00|637.07|634.87|636.88|634.68|637.07|634.87|636.88|634.68|0
1640779570000|2021-12-29 12:06:10|636.49|634.29|636.49|634.29|636.49|634.29|636.49|634.29|0
1640779580000|2021-12-29 12:06:20|636.29|634.09|636.29|634.09|636.29|634.09|636.29|634.09|0
1640779590000|2021-12-29 12:06:30|636.1|633.9|636.1|633.9|636.29|634.09|636.1|633.9|0
1640779600000|2021-12-29 12:06:40|636.29|634.09|636.1|633.9|636.29|634.09|636.1|633.9|0
1640779610000|2021-12-29 12:06:50|635.9|633.7|635.9|633.7|635.9|633.7|635.9|633.7|0
1640779620000|2021-12-29 12:07:00|635.71|633.51|635.71|633.51|635.9|633.7|635.71|633.51|0
1640779650000|2021-12-29 12:07:30|635.9|633.7|635.9|633.7|635.9|633.7|635.9|633.7|0
1640779670000|2021-12-29 12:07:50|636.1|633.9|636.1|633.9|636.1|633.9|635.9|633.7|0
1640779680000|2021-12-29 12:08:00|636.19|633.99|636.1|633.9|636.19|633.99|636.1|633.9|0
1640779690000|2021-12-29 12:08:10|635.9|633.7|636.1|633.9|636.1|633.9|635.9|633.7|0
1640779720000|2021-12-29 12:08:40|635.9|633.7|635.9|633.7|635.9|633.7|635.9|633.7|0
1640779740000|2021-12-29 12:09:00|635.8|633.6|635.8|633.6|635.8|633.6|635.8|633.6|0
1640779750000|2021-12-29 12:09:10|635.71|633.51|635.9|633.7|635.9|633.7|635.71|633.51|0
1640779780000|2021-12-29 12:09:40|636.1|633.9|635.9|633.7|636.1|633.9|635.9|633.7|0
1640779810000|2021-12-29 12:10:10|635.71|633.51|635.71|633.51|635.71|633.51|635.71|633.51|0
1640779820000|2021-12-29 12:10:20|635.9|633.7|635.9|633.7|635.9|633.7|635.9|633.7|0
1640779830000|2021-12-29 12:10:30|635.71|633.51|635.71|633.51|635.9|633.7|635.71|633.51|0
1640779870000|2021-12-29 12:11:10|635.61|633.41|635.71|633.51|635.71|633.51|635.61|633.41|0
1640779890000|2021-12-29 12:11:30|635.61|633.41|635.32|633.12|635.61|633.41|635.32|633.12|0
1640779900000|2021-12-29 12:11:40|635.51|633.31|635.71|633.51|635.71|633.51|635.51|633.31|0
1640779910000|2021-12-29 12:11:50|635.9|633.7|635.9|633.7|635.9|633.7|635.9|633.7|0
1640779920000|2021-12-29 12:12:00|636.1|633.9|635.99|633.79|636.1|633.9|635.99|633.79|0
1640779930000|2021-12-29 12:12:10|635.9|633.7|636.1|633.9|636.1|633.9|635.9|633.7|0
1640779940000|2021-12-29 12:12:20|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640779950000|2021-12-29 12:12:30|636.68|634.48|636.68|634.48|636.68|634.48|636.68|634.48|0
1640779960000|2021-12-29 12:12:40|636.87|634.67|636.87|634.67|636.87|634.67|636.68|634.48|0
1640779980000|2021-12-29 12:13:00|636.68|634.48|636.68|634.48|636.68|634.48|636.68|634.48|0
1640779990000|2021-12-29 12:13:10|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640780000000|2021-12-29 12:13:20|636.38|634.18|636.38|634.18|636.38|634.18|636.38|634.18|0
1640780010000|2021-12-29 12:13:30|636.48|634.28|636.48|634.28|636.48|634.28|636.29|634.09|0
1640780040000|2021-12-29 12:14:00|636.58|634.38|636.77|634.57|636.77|634.57|636.58|634.38|0
1640780050000|2021-12-29 12:14:10|636.68|634.48|636.87|634.67|636.87|634.67|636.68|634.48|0
1640780060000|2021-12-29 12:14:20|636.68|634.48|636.48|634.28|636.68|634.48|636.48|634.28|0
1640780070000|2021-12-29 12:14:30|636.68|634.48|636.68|634.48|636.77|634.57|636.68|634.48|0
1640780080000|2021-12-29 12:14:40|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640780110000|2021-12-29 12:15:10|636.29|634.09|636.29|634.09|636.29|634.09|636.29|634.09|0
1640780120000|2021-12-29 12:15:20|636.58|634.38|636.68|634.48|636.68|634.48|636.58|634.38|0
1640780130000|2021-12-29 12:15:30|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640780140000|2021-12-29 12:15:40|637.07|634.87|636.87|634.67|637.07|634.87|636.87|634.67|0
1640780150000|2021-12-29 12:15:50|636.97|634.77|637.07|634.87|637.07|634.87|636.97|634.77|0
1640780160000|2021-12-29 12:16:00|636.87|634.67|637.07|634.87|637.07|634.87|636.87|634.67|0
1640780170000|2021-12-29 12:16:10|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640780180000|2021-12-29 12:16:20|637.07|634.87|637.07|634.87|637.07|634.87|637.07|634.87|0
1640780190000|2021-12-29 12:16:30|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640780200000|2021-12-29 12:16:40|637.16|634.96|637.07|634.87|637.26|635.06|637.07|634.87|0
1640780210000|2021-12-29 12:16:50|637.26|635.06|637.07|634.87|637.26|635.06|637.07|634.87|0
1640780220000|2021-12-29 12:17:00|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640780230000|2021-12-29 12:17:10|637.07|634.87|637.07|634.87|637.07|634.87|637.07|634.87|0
1640780300000|2021-12-29 12:18:20|637.16|634.96|637.07|634.87|637.16|634.96|637.07|634.87|0
1640780320000|2021-12-29 12:18:40|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640780330000|2021-12-29 12:18:50|637.07|634.87|637.07|634.87|637.07|634.87|637.07|634.87|0
1640780340000|2021-12-29 12:19:00|637.16|634.96|637.26|635.06|637.26|635.06|637.16|634.96|0
1640780350000|2021-12-29 12:19:10|637.07|634.87|637.07|634.87|637.16|634.96|637.07|634.87|0
1640780360000|2021-12-29 12:19:20|637.16|634.96|637.26|635.06|637.26|635.06|637.07|634.87|0
1640780390000|2021-12-29 12:19:50|637.07|634.87|637.06|634.86|637.07|634.87|637.06|634.86|0
1640780400000|2021-12-29 12:20:00|637.16|634.96|637.06|634.86|637.26|635.06|637.06|634.86|0
1640780410000|2021-12-29 12:20:10|637.16|634.96|637.26|635.06|637.26|635.06|637.16|634.96|0
1640780440000|2021-12-29 12:20:40|637.35|635.15|637.35|635.15|637.35|635.15|637.35|635.15|0
1640780450000|2021-12-29 12:20:50|637.45|635.25|637.26|635.06|637.45|635.25|637.26|635.06|0
1640780460000|2021-12-29 12:21:00|637.45|635.25|637.26|635.06|637.45|635.25|637.26|635.06|0
1640780480000|2021-12-29 12:21:20|637.16|634.96|637.06|634.86|637.16|634.96|637.06|634.86|0
1640780500000|2021-12-29 12:21:40|636.96|634.76|636.96|634.76|636.96|634.76|636.96|634.76|0
1640780510000|2021-12-29 12:21:50|636.87|634.67|636.67|634.47|636.87|634.67|636.67|634.47|0
1640780540000|2021-12-29 12:22:20|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640780580000|2021-12-29 12:23:00|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640780590000|2021-12-29 12:23:10|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640780600000|2021-12-29 12:23:20|636.38|634.18|636.38|634.18|636.38|634.18|636.38|634.18|0
1640780610000|2021-12-29 12:23:30|636.28|634.08|636.48|634.28|636.48|634.28|636.28|634.08|0
1640780630000|2021-12-29 12:23:50|636.57|634.37|636.67|634.47|636.67|634.47|636.57|634.37|0
1640780650000|2021-12-29 12:24:10|636.77|634.57|636.77|634.57|636.77|634.57|636.77|634.57|0
1640780660000|2021-12-29 12:24:20|636.87|634.67|637.06|634.86|637.06|634.86|636.87|634.67|0
1640780670000|2021-12-29 12:24:30|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640780700000|2021-12-29 12:25:00|637.06|634.86|637.26|635.06|637.26|635.06|637.06|634.86|0
1640780710000|2021-12-29 12:25:10|637.45|635.25|637.45|635.25|637.45|635.25|637.45|635.25|0
1640780730000|2021-12-29 12:25:30|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640780740000|2021-12-29 12:25:40|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640780750000|2021-12-29 12:25:50|637.65|635.45|637.84|635.64|637.84|635.64|637.65|635.45|0
1640780770000|2021-12-29 12:26:10|637.65|635.45|637.74|635.54|637.84|635.64|637.65|635.45|0
1640780780000|2021-12-29 12:26:20|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640780820000|2021-12-29 12:27:00|637.65|635.45|637.84|635.64|637.84|635.64|637.65|635.45|0
1640780840000|2021-12-29 12:27:20|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640780850000|2021-12-29 12:27:30|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640780860000|2021-12-29 12:27:40|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640780880000|2021-12-29 12:28:00|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640780890000|2021-12-29 12:28:10|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640780900000|2021-12-29 12:28:20|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640780930000|2021-12-29 12:28:50|637.93|635.73|637.84|635.64|638.03|635.83|637.84|635.64|0
1640780940000|2021-12-29 12:29:00|638.03|635.83|638.03|635.83|638.03|635.83|637.93|635.73|0
1640780950000|2021-12-29 12:29:10|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640780990000|2021-12-29 12:29:50|638.03|635.83|638.03|635.83|638.03|635.83|638.03|635.83|0
1640781000000|2021-12-29 12:30:00|637.84|635.64|637.64|635.44|637.93|635.73|637.64|635.44|0
1640781010000|2021-12-29 12:30:10|637.54|635.34|637.54|635.34|637.64|635.44|637.54|635.34|0
1640781020000|2021-12-29 12:30:20|637.45|635.25|637.64|635.44|637.64|635.44|637.45|635.25|0
1640781040000|2021-12-29 12:30:40|637.45|635.25|637.45|635.25|637.45|635.25|637.45|635.25|0
1640781050000|2021-12-29 12:30:50|637.64|635.44|637.64|635.44|637.64|635.44|637.64|635.44|0
1640781060000|2021-12-29 12:31:00|637.45|635.25|637.84|635.64|637.84|635.64|637.45|635.25|0
1640781070000|2021-12-29 12:31:10|637.74|635.54|637.45|635.25|637.74|635.54|637.45|635.25|0
1640781090000|2021-12-29 12:31:30|637.25|635.05|637.25|635.05|637.25|635.05|637.25|635.05|0
1640781100000|2021-12-29 12:31:40|637.06|634.86|637.06|634.86|637.06|634.86|637.06|634.86|0
1640781190000|2021-12-29 12:33:10|636.86|634.66|636.86|634.66|636.86|634.66|636.86|634.66|0
1640781210000|2021-12-29 12:33:30|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640781240000|2021-12-29 12:34:00|636.86|634.66|636.67|634.47|636.86|634.66|636.67|634.47|0
1640781250000|2021-12-29 12:34:10|636.76|634.56|636.47|634.27|636.76|634.56|636.47|634.27|0
1640781260000|2021-12-29 12:34:20|636.28|634.08|636.28|634.08|636.28|634.08|636.08|633.88|0
1640781280000|2021-12-29 12:34:40|636.08|633.88|636.08|633.88|636.08|633.88|636.08|633.88|0
1640781290000|2021-12-29 12:34:50|636.28|634.08|636.28|634.08|636.28|634.08|636.28|634.08|0
1640781300000|2021-12-29 12:35:00|636.37|634.17|636.47|634.27|636.47|634.27|636.28|634.08|0
1640781310000|2021-12-29 12:35:10|636.28|634.08|636.47|634.27|636.47|634.27|636.28|634.08|0
1640781320000|2021-12-29 12:35:20|636.28|634.08|636.47|634.27|636.47|634.27|636.28|634.08|0
1640781330000|2021-12-29 12:35:30|636.67|634.47|636.67|634.47|636.86|634.66|636.67|634.47|0
1640781340000|2021-12-29 12:35:40|636.86|634.66|636.86|634.66|636.86|634.66|636.86|634.66|0
1640781350000|2021-12-29 12:35:50|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640781360000|2021-12-29 12:36:00|636.76|634.56|636.67|634.47|636.76|634.56|636.67|634.47|0
1640781370000|2021-12-29 12:36:10|636.76|634.56|636.86|634.66|636.86|634.66|636.76|634.56|0
1640781380000|2021-12-29 12:36:20|637.06|634.86|637.06|634.86|637.06|634.86|637.06|634.86|0
1640781420000|2021-12-29 12:37:00|637.25|635.05|637.64|635.44|637.64|635.44|637.25|635.05|0
1640781430000|2021-12-29 12:37:10|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640781450000|2021-12-29 12:37:30|637.64|635.44|637.64|635.44|637.64|635.44|637.64|635.44|0
1640781470000|2021-12-29 12:37:50|637.45|635.25|637.64|635.44|637.64|635.44|637.45|635.25|0
1640781490000|2021-12-29 12:38:10|637.45|635.25|637.45|635.25|637.45|635.25|637.45|635.25|0
1640781520000|2021-12-29 12:38:40|637.34|635.14|637.06|634.86|637.34|635.14|637.06|634.86|0
1640781530000|2021-12-29 12:38:50|637.15|634.95|637.06|634.86|637.25|635.05|637.06|634.86|0
1640781540000|2021-12-29 12:39:00|637.15|634.95|637.25|635.05|637.25|635.05|637.06|634.86|0
1640781550000|2021-12-29 12:39:10|637.34|635.14|637.06|634.86|637.34|635.14|637.06|634.86|0
1640781560000|2021-12-29 12:39:20|637.25|635.05|637.06|634.86|637.25|635.05|637.06|634.86|0
1640781570000|2021-12-29 12:39:30|637.15|634.95|637.25|635.05|637.25|635.05|637.15|634.95|0
1640781580000|2021-12-29 12:39:40|637.06|634.86|637.25|635.05|637.25|635.05|637.06|634.86|0
1640781600000|2021-12-29 12:40:00|637.06|634.86|637.06|634.86|637.06|634.86|637.06|634.86|0
1640781610000|2021-12-29 12:40:10|637.25|635.05|637.05|634.85|637.25|635.05|637.05|634.85|0
1640781620000|2021-12-29 12:40:20|637.15|634.95|637.15|634.95|637.15|634.95|637.15|634.95|0
1640781630000|2021-12-29 12:40:30|637.25|635.05|637.25|635.05|637.34|635.14|637.25|635.05|0
1640781650000|2021-12-29 12:40:50|637.15|634.95|637.25|635.05|637.25|635.05|637.15|634.95|0
1640781670000|2021-12-29 12:41:10|637.44|635.24|637.15|634.95|637.44|635.24|637.15|634.95|0
1640781680000|2021-12-29 12:41:20|637.05|634.85|637.05|634.85|637.15|634.95|637.05|634.85|0
1640781690000|2021-12-29 12:41:30|637.15|634.95|637.25|635.05|637.25|635.05|637.15|634.95|0
1640781720000|2021-12-29 12:42:00|637.05|634.85|637.25|635.05|637.25|635.05|637.05|634.85|0
1640781740000|2021-12-29 12:42:20|637.15|634.95|637.25|635.05|637.25|635.05|637.15|634.95|0
1640781760000|2021-12-29 12:42:40|637.34|635.14|637.25|635.05|637.34|635.14|637.25|635.05|0
1640781800000|2021-12-29 12:43:20|637.05|634.85|637.25|635.05|637.25|635.05|637.05|634.85|0
1640781830000|2021-12-29 12:43:50|637.05|634.85|637.05|634.85|637.05|634.85|637.05|634.85|0
1640781840000|2021-12-29 12:44:00|637.25|635.05|637.25|635.05|637.25|635.05|637.25|635.05|0
1640781860000|2021-12-29 12:44:20|637.44|635.24|637.64|635.44|637.64|635.44|637.44|635.24|0
1640781880000|2021-12-29 12:44:40|637.44|635.24|637.44|635.24|637.44|635.24|637.44|635.24|0
1640781900000|2021-12-29 12:45:00|637.25|635.05|637.25|635.05|637.25|635.05|637.25|635.05|0
1640781910000|2021-12-29 12:45:10|637.05|634.85|636.86|634.66|637.05|634.85|636.86|634.66|0
1640781920000|2021-12-29 12:45:20|636.47|634.27|636.47|634.27|636.47|634.27|636.47|634.27|0
1640781930000|2021-12-29 12:45:30|636.37|634.17|636.27|634.07|636.37|634.17|636.27|634.07|0
1640781960000|2021-12-29 12:46:00|636.08|633.88|636.27|634.07|636.27|634.07|636.08|633.88|0
1640781970000|2021-12-29 12:46:10|636.08|633.88|636.08|633.88|636.08|633.88|636.08|633.88|0
1640781980000|2021-12-29 12:46:20|636.27|634.07|636.08|633.88|636.27|634.07|636.08|633.88|0
1640781990000|2021-12-29 12:46:30|636.27|634.07|636.27|634.07|636.27|634.07|636.27|634.07|0
1640782010000|2021-12-29 12:46:50|636.47|634.27|636.47|634.27|636.47|634.27|636.47|634.27|0
1640782040000|2021-12-29 12:47:20|636.37|634.17|636.47|634.27|636.47|634.27|636.37|634.17|0
1640782050000|2021-12-29 12:47:30|636.27|634.07|636.47|634.27|636.47|634.27|636.27|634.07|0
1640782060000|2021-12-29 12:47:40|636.66|634.46|636.66|634.46|636.66|634.46|636.66|634.46|0
1640782070000|2021-12-29 12:47:50|636.56|634.36|636.47|634.27|636.56|634.36|636.47|634.27|0
1640782080000|2021-12-29 12:48:00|636.66|634.46|636.66|634.46|636.66|634.46|636.47|634.27|0
1640782090000|2021-12-29 12:48:10|636.76|634.56|636.76|634.56|636.86|634.66|636.76|634.56|0
1640782100000|2021-12-29 12:48:20|636.75|634.55|636.27|634.07|636.75|634.55|636.27|634.07|0
1640782110000|2021-12-29 12:48:30|636.47|634.27|636.27|634.07|636.47|634.27|636.27|634.07|0
1640782130000|2021-12-29 12:48:50|636.47|634.27|636.66|634.46|636.66|634.46|636.47|634.27|0
1640782140000|2021-12-29 12:49:00|636.86|634.66|636.86|634.66|636.86|634.66|636.86|634.66|0
1640782150000|2021-12-29 12:49:10|636.66|634.46|636.66|634.46|636.66|634.46|636.66|634.46|0
1640782160000|2021-12-29 12:49:20|636.86|634.66|636.86|634.66|636.86|634.66|636.86|634.66|0
1640782170000|2021-12-29 12:49:30|636.75|634.55|636.86|634.66|636.86|634.66|636.66|634.46|0
1640782180000|2021-12-29 12:49:40|636.66|634.46|636.75|634.55|636.86|634.66|636.66|634.46|0
1640782190000|2021-12-29 12:49:50|636.86|634.66|636.66|634.46|636.86|634.66|636.47|634.27|0
1640782200000|2021-12-29 12:50:00|636.47|634.27|636.75|634.55|636.86|634.66|636.47|634.27|0
1640782210000|2021-12-29 12:50:10|636.86|634.66|636.86|634.66|636.86|634.66|636.86|634.66|0
1640782220000|2021-12-29 12:50:20|636.75|634.55|636.86|634.66|636.86|634.66|636.66|634.46|0
1640782240000|2021-12-29 12:50:40|637.05|634.85|637.05|634.85|637.05|634.85|637.05|634.85|0
1640782310000|2021-12-29 12:51:50|636.85|634.65|637.05|634.85|637.05|634.85|636.85|634.65|0
1640782340000|2021-12-29 12:52:20|636.95|634.75|636.85|634.65|637.05|634.85|636.85|634.65|0
1640782360000|2021-12-29 12:52:40|636.75|634.55|636.75|634.55|636.75|634.55|636.66|634.46|0
1640782370000|2021-12-29 12:52:50|636.85|634.65|636.85|634.65|636.85|634.65|636.85|634.65|0
1640782390000|2021-12-29 12:53:10|636.75|634.55|636.66|634.46|636.75|634.55|636.66|634.46|0
1640782400000|2021-12-29 12:53:20|636.75|634.55|636.66|634.46|636.75|634.55|636.66|634.46|0
1640782440000|2021-12-29 12:54:00|636.85|634.65|636.75|634.55|636.85|634.65|636.75|634.55|0
1640782450000|2021-12-29 12:54:10|636.66|634.46|636.46|634.26|636.66|634.46|636.46|634.26|0
1640782460000|2021-12-29 12:54:20|636.27|634.07|636.27|634.07|636.27|634.07|636.27|634.07|0
1640782470000|2021-12-29 12:54:30|636.46|634.26|636.46|634.26|636.46|634.26|636.46|634.26|0
1640782480000|2021-12-29 12:54:40|636.56|634.36|636.46|634.26|636.56|634.36|636.46|634.26|0
1640782520000|2021-12-29 12:55:20|636.27|634.07|636.27|634.07|636.27|634.07|636.27|634.07|0
1640782530000|2021-12-29 12:55:30|636.36|634.16|636.36|634.16|636.36|634.16|636.36|634.16|0
1640782540000|2021-12-29 12:55:40|636.27|634.07|636.27|634.07|636.27|634.07|636.27|634.07|0
1640782560000|2021-12-29 12:56:00|636.36|634.16|636.36|634.16|636.36|634.16|636.36|634.16|0
1640782570000|2021-12-29 12:56:10|636.46|634.26|636.36|634.16|636.46|634.26|636.36|634.16|0
1640782580000|2021-12-29 12:56:20|636.46|634.26|636.46|634.26|636.46|634.26|636.46|634.26|0
1640782590000|2021-12-29 12:56:30|636.36|634.16|636.36|634.16|636.36|634.16|636.36|634.16|0
1640782600000|2021-12-29 12:56:40|636.46|634.26|636.27|634.07|636.46|634.26|636.27|634.07|0
1640782610000|2021-12-29 12:56:50|636.46|634.26|636.36|634.16|636.46|634.26|636.36|634.16|0
1640782620000|2021-12-29 12:57:00|636.27|634.07|636.27|634.07|636.27|634.07|636.27|634.07|0
1640782630000|2021-12-29 12:57:10|635.88|633.68|635.88|633.68|635.88|633.68|635.88|633.68|0
1640782650000|2021-12-29 12:57:30|635.78|633.58|635.88|633.68|635.88|633.68|635.78|633.58|0
1640782660000|2021-12-29 12:57:40|635.78|633.58|635.68|633.48|635.78|633.58|635.68|633.48|0
1640782670000|2021-12-29 12:57:50|635.49|633.29|635.49|633.29|635.49|633.29|635.49|633.29|0
1640782680000|2021-12-29 12:58:00|635.29|633.09|635.29|633.09|635.29|633.09|635.29|633.09|0
1640782690000|2021-12-29 12:58:10|635.1|632.9|635.29|633.09|635.29|633.09|635.1|632.9|0
1640782710000|2021-12-29 12:58:30|635.49|633.29|635.49|633.29|635.49|633.29|635.49|633.29|0
1640782720000|2021-12-29 12:58:40|635.58|633.38|635.58|633.38|635.58|633.38|635.58|633.38|0
1640782730000|2021-12-29 12:58:50|635.49|633.29|635.49|633.29|635.49|633.29|635.39|633.19|0
1640782740000|2021-12-29 12:59:00|635.29|633.09|635.29|633.09|635.29|633.09|635.29|633.09|0
1640782750000|2021-12-29 12:59:10|635.19|632.99|635.1|632.9|635.29|633.09|635.1|632.9|0
1640782760000|2021-12-29 12:59:20|635.29|633.09|635.29|633.09|635.29|633.09|635.29|633.09|0
1640782790000|2021-12-29 12:59:50|635.1|632.9|635.29|633.09|635.29|633.09|635.1|632.9|0
1640782800000|2021-12-29 13:00:00|635.68|633.48|635.68|633.48|635.68|633.48|635.68|633.48|0
1640782810000|2021-12-29 13:00:10|635.49|633.29|635.29|633.09|635.49|633.29|635.29|633.09|0
1640782820000|2021-12-29 13:00:20|635.49|633.29|635.49|633.29|635.49|633.29|635.29|633.09|0
1640782830000|2021-12-29 13:00:30|635.29|633.09|635.49|633.29|635.49|633.29|635.29|633.09|0
1640782850000|2021-12-29 13:00:50|635.68|633.48|635.68|633.48|635.68|633.48|635.49|633.29|0
1640782870000|2021-12-29 13:01:10|635.88|633.68|635.68|633.48|635.88|633.68|635.68|633.48|0
1640782880000|2021-12-29 13:01:20|635.78|633.58|635.68|633.48|635.78|633.58|635.68|633.48|0
1640782930000|2021-12-29 13:02:10|635.49|633.29|635.49|633.29|635.49|633.29|635.49|633.29|0
1640782970000|2021-12-29 13:02:50|635.29|633.09|635.29|633.09|635.29|633.09|635.1|632.9|0
1640782980000|2021-12-29 13:03:00|635.1|632.9|634.9|632.7|635.1|632.9|634.9|632.7|0
1640783000000|2021-12-29 13:03:20|634.71|632.51|634.71|632.51|634.71|632.51|634.71|632.51|0
1640783020000|2021-12-29 13:03:40|634.51|632.31|634.71|632.51|634.71|632.51|634.51|632.31|0
1640783040000|2021-12-29 13:04:00|634.61|632.41|634.71|632.51|634.71|632.51|634.61|632.41|0
1640783050000|2021-12-29 13:04:10|634.51|632.31|634.51|632.31|634.71|632.51|634.51|632.31|0
1640783060000|2021-12-29 13:04:20|634.71|632.51|634.71|632.51|634.71|632.51|634.71|632.51|0
1640783070000|2021-12-29 13:04:30|634.51|632.31|634.9|632.7|634.9|632.7|634.51|632.31|0
1640783080000|2021-12-29 13:04:40|635.1|632.9|634.9|632.7|635.1|632.9|634.9|632.7|0
1640783090000|2021-12-29 13:04:50|634.71|632.51|634.71|632.51|634.71|632.51|634.71|632.51|0
1640783100000|2021-12-29 13:05:00|635.1|632.9|635.29|633.09|635.29|633.09|635.1|632.9|0
1640783110000|2021-12-29 13:05:10|635.19|632.99|635.29|633.09|635.29|633.09|635.19|632.99|0
1640783130000|2021-12-29 13:05:30|634.9|632.7|635.1|632.9|635.1|632.9|634.9|632.7|0
1640783140000|2021-12-29 13:05:40|634.9|632.7|634.9|632.7|634.9|632.7|634.9|632.7|0
1640783150000|2021-12-29 13:05:50|635.1|632.9|635.1|632.9|635.1|632.9|635.1|632.9|0
1640783160000|2021-12-29 13:06:00|635.29|633.09|635.48|633.28|635.48|633.28|635.29|633.09|0
1640783170000|2021-12-29 13:06:10|635.68|633.48|635.87|633.67|635.87|633.67|635.68|633.48|0
1640783190000|2021-12-29 13:06:30|635.77|633.57|635.87|633.67|635.87|633.67|635.68|633.48|0
1640783210000|2021-12-29 13:06:50|635.68|633.48|635.68|633.48|635.68|633.48|635.68|633.48|0
1640783220000|2021-12-29 13:07:00|635.87|633.67|635.68|633.48|635.87|633.67|635.68|633.48|0
1640783230000|2021-12-29 13:07:10|635.87|633.67|635.68|633.48|635.87|633.67|635.68|633.48|0
1640783250000|2021-12-29 13:07:30|635.87|633.67|635.87|633.67|635.87|633.67|635.87|633.67|0
1640783270000|2021-12-29 13:07:50|635.68|633.48|635.68|633.48|635.68|633.48|635.68|633.48|0
1640783280000|2021-12-29 13:08:00|635.87|633.67|635.68|633.48|635.87|633.67|635.68|633.48|0
1640783290000|2021-12-29 13:08:10|635.77|633.57|635.77|633.57|635.77|633.57|635.77|633.57|0
1640783300000|2021-12-29 13:08:20|635.87|633.67|635.87|633.67|635.87|633.67|635.87|633.67|0
1640783310000|2021-12-29 13:08:30|635.77|633.57|635.87|633.67|635.87|633.67|635.77|633.57|0
1640783360000|2021-12-29 13:09:20|635.77|633.57|635.77|633.57|635.87|633.67|635.68|633.48|0
1640783370000|2021-12-29 13:09:30|635.87|633.67|635.87|633.67|635.87|633.67|635.87|633.67|0
1640783390000|2021-12-29 13:09:50|635.68|633.48|635.68|633.48|635.68|633.48|635.68|633.48|0
1640783420000|2021-12-29 13:10:20|635.87|633.67|635.87|633.67|635.87|633.67|635.87|633.67|0
1640783430000|2021-12-29 13:10:30|635.68|633.48|635.87|633.67|635.87|633.67|635.68|633.48|0
1640783440000|2021-12-29 13:10:40|635.77|633.57|635.87|633.67|635.87|633.67|635.77|633.57|0
1640783520000|2021-12-29 13:12:00|636.46|634.26|636.65|634.45|636.65|634.45|636.46|634.26|0
1640783530000|2021-12-29 13:12:10|636.46|634.26|636.26|634.06|636.46|634.26|636.26|634.06|0
1640783540000|2021-12-29 13:12:20|636.45|634.25|636.26|634.06|636.45|634.25|636.26|634.06|0
1640783570000|2021-12-29 13:12:50|636.16|633.96|636.07|633.87|636.16|633.96|636.07|633.87|0
1640783590000|2021-12-29 13:13:10|636.26|634.06|636.26|634.06|636.26|634.06|636.07|633.87|0
1640783600000|2021-12-29 13:13:20|636.45|634.25|636.45|634.25|636.45|634.25|636.45|634.25|0
1640783610000|2021-12-29 13:13:30|636.26|634.06|636.07|633.87|636.26|634.06|636.07|633.87|0
1640783620000|2021-12-29 13:13:40|636.06|633.86|636.06|633.86|636.06|633.86|636.06|633.86|0
1640783640000|2021-12-29 13:14:00|635.87|633.67|635.87|633.67|635.87|633.67|635.87|633.67|0
1640783660000|2021-12-29 13:14:20|636.06|633.86|636.06|633.86|636.06|633.86|636.06|633.86|0
1640783670000|2021-12-29 13:14:30|635.87|633.67|636.06|633.86|636.06|633.86|635.87|633.67|0
1640783680000|2021-12-29 13:14:40|635.87|633.67|636.06|633.86|636.06|633.86|635.87|633.67|0
1640783700000|2021-12-29 13:15:00|636.26|634.06|636.26|634.06|636.26|634.06|636.06|633.86|0
1640783720000|2021-12-29 13:15:20|636.06|633.86|636.06|633.86|636.06|633.86|636.06|633.86|0
1640783740000|2021-12-29 13:15:40|636.26|634.06|636.26|634.06|636.26|634.06|636.26|634.06|0
1640783760000|2021-12-29 13:16:00|636.45|634.25|636.45|634.25|636.45|634.25|636.45|634.25|0
1640783780000|2021-12-29 13:16:20|636.65|634.45|636.45|634.25|636.65|634.45|636.45|634.25|0
1640783800000|2021-12-29 13:16:40|636.26|634.06|636.26|634.06|636.26|634.06|636.26|634.06|0
1640783820000|2021-12-29 13:17:00|636.45|634.25|636.26|634.06|636.45|634.25|636.26|634.06|0
1640783830000|2021-12-29 13:17:10|636.45|634.25|636.65|634.45|636.65|634.45|636.45|634.25|0
1640783840000|2021-12-29 13:17:20|636.45|634.25|636.45|634.25|636.45|634.25|636.45|634.25|0
1640783880000|2021-12-29 13:18:00|636.26|634.06|636.45|634.25|636.45|634.25|636.26|634.06|0
1640783890000|2021-12-29 13:18:10|636.26|634.06|636.26|634.06|636.26|634.06|636.26|634.06|0
1640783900000|2021-12-29 13:18:20|636.06|633.86|636.26|634.06|636.26|634.06|636.06|633.86|0
1640783920000|2021-12-29 13:18:40|636.45|634.25|636.45|634.25|636.45|634.25|636.45|634.25|0
1640783980000|2021-12-29 13:19:40|636.26|634.06|636.45|634.25|636.45|634.25|636.26|634.06|0
1640784000000|2021-12-29 13:20:00|636.26|634.06|636.26|634.06|636.26|634.06|636.26|634.06|0
1640784010000|2021-12-29 13:20:10|636.45|634.25|636.45|634.25|636.45|634.25|636.45|634.25|0
1640784040000|2021-12-29 13:20:40|636.26|634.06|636.45|634.25|636.45|634.25|636.26|634.06|0
1640784070000|2021-12-29 13:21:10|636.26|634.06|636.26|634.06|636.26|634.06|636.26|634.06|0
1640784110000|2021-12-29 13:21:50|636.06|633.86|635.87|633.67|636.06|633.86|635.87|633.67|0
1640784130000|2021-12-29 13:22:10|636.06|633.86|636.06|633.86|636.06|633.86|636.06|633.86|0
1640784160000|2021-12-29 13:22:40|636.26|634.06|636.26|634.06|636.26|634.06|636.26|634.06|0
1640784170000|2021-12-29 13:22:50|636.06|633.86|636.06|633.86|636.06|633.86|636.06|633.86|0
1640784190000|2021-12-29 13:23:10|635.96|633.76|636.06|633.86|636.06|633.86|635.87|633.67|0
1640784200000|2021-12-29 13:23:20|635.87|633.67|635.87|633.67|635.87|633.67|635.87|633.67|0
1640784210000|2021-12-29 13:23:30|635.67|633.47|635.67|633.47|635.67|633.47|635.48|633.28|0
1640784220000|2021-12-29 13:23:40|635.28|633.08|635.28|633.08|635.28|633.08|635.28|633.08|0
1640784230000|2021-12-29 13:23:50|634.89|632.69|634.7|632.5|634.89|632.69|634.7|632.5|0
1640784240000|2021-12-29 13:24:00|634.5|632.3|634.7|632.5|634.7|632.5|634.5|632.3|0
1640784250000|2021-12-29 13:24:10|634.89|632.69|634.89|632.69|634.89|632.69|634.7|632.5|0
1640784260000|2021-12-29 13:24:20|634.7|632.5|634.7|632.5|634.7|632.5|634.7|632.5|0
1640784290000|2021-12-29 13:24:50|634.5|632.3|634.7|632.5|634.7|632.5|634.5|632.3|0
1640784300000|2021-12-29 13:25:00|634.89|632.69|635.28|633.08|635.28|633.08|634.7|632.5|0
1640784310000|2021-12-29 13:25:10|635.09|632.89|634.99|632.79|635.09|632.89|634.89|632.69|0
1640784320000|2021-12-29 13:25:20|635.09|632.89|635.09|632.89|635.09|632.89|634.99|632.79|0
1640784330000|2021-12-29 13:25:30|634.7|632.5|634.7|632.5|634.89|632.69|634.7|632.5|0
1640784340000|2021-12-29 13:25:40|634.89|632.69|635.28|633.08|635.28|633.08|634.89|632.69|0
1640784350000|2021-12-29 13:25:50|635.09|632.89|634.31|632.11|635.09|632.89|634.31|632.11|0
1640784360000|2021-12-29 13:26:00|634.11|631.91|634.11|631.91|634.11|631.91|634.11|631.91|0
1640784370000|2021-12-29 13:26:10|633.92|631.72|633.72|631.52|633.92|631.72|633.53|631.33|0
1640784380000|2021-12-29 13:26:20|633.92|631.72|634.31|632.11|634.31|632.11|633.92|631.72|0
1640784390000|2021-12-29 13:26:30|634.11|631.91|634.5|632.3|634.5|632.3|634.11|631.91|0
1640784400000|2021-12-29 13:26:40|634.7|632.5|634.7|632.5|634.7|632.5|634.7|632.5|0
1640784410000|2021-12-29 13:26:50|634.5|632.3|634.5|632.3|634.5|632.3|634.5|632.3|0
1640784420000|2021-12-29 13:27:00|634.31|632.11|634.11|631.91|634.5|632.3|634.11|631.91|0
1640784430000|2021-12-29 13:27:10|634.21|632.01|634.11|631.91|634.31|632.11|634.11|631.91|0
1640784440000|2021-12-29 13:27:20|634.31|632.11|634.31|632.11|634.31|632.11|634.31|632.11|0
1640784450000|2021-12-29 13:27:30|633.19|630.99|633.19|630.99|633.38|631.18|633.19|630.99|0
1640784460000|2021-12-29 13:27:40|632.99|630.79|632.6|630.4|632.99|630.79|632.6|630.4|0
1640784470000|2021-12-29 13:27:50|632.21|630.01|632.02|629.82|632.21|630.01|632.02|629.82|0
1640784480000|2021-12-29 13:28:00|632.41|630.21|632.31|630.11|632.41|630.21|632.21|630.01|0
1640784490000|2021-12-29 13:28:10|632.21|630.01|632.21|630.01|632.41|630.21|632.21|630.01|0
1640784500000|2021-12-29 13:28:20|632.02|629.82|631.83|629.63|632.02|629.82|631.83|629.63|0
1640784510000|2021-12-29 13:28:30|632.02|629.82|632.02|629.82|632.02|629.82|631.83|629.63|0
1640784520000|2021-12-29 13:28:40|632.21|630.01|632.41|630.21|632.41|630.21|632.21|630.01|0
1640784530000|2021-12-29 13:28:50|632.21|630.01|632.21|630.01|632.21|630.01|632.21|630.01|0
1640784540000|2021-12-29 13:29:00|632.41|630.21|632.41|630.21|632.41|630.21|632.41|630.21|0
1640784550000|2021-12-29 13:29:10|632.21|630.01|632.21|630.01|632.21|630.01|632.21|630.01|0
1640784560000|2021-12-29 13:29:20|632.41|630.21|632.41|630.21|632.41|630.21|632.41|630.21|0
1640784600000|2021-12-29 13:30:00|632.99|630.79|633.47|631.27|633.47|631.27|632.99|630.79|0
1640784610000|2021-12-29 13:30:10|633.58|631.38|633.38|631.18|633.58|631.38|633.19|630.99|0
1640784620000|2021-12-29 13:30:20|633.58|631.38|633.38|631.18|633.58|631.38|633.38|631.18|0
1640784640000|2021-12-29 13:30:40|633.19|630.99|633.19|630.99|633.19|630.99|632.99|630.79|0
1640784650000|2021-12-29 13:30:50|632.99|630.79|632.8|630.6|632.99|630.79|632.8|630.6|0
1640784660000|2021-12-29 13:31:00|632.6|630.4|632.6|630.4|632.6|630.4|632.6|630.4|0
1640784670000|2021-12-29 13:31:10|632.8|630.6|632.89|630.69|632.99|630.79|632.8|630.6|0
1640784680000|2021-12-29 13:31:20|632.99|630.79|633.08|630.88|633.08|630.88|632.99|630.79|0
1640784690000|2021-12-29 13:31:30|632.99|630.79|632.99|630.79|633.08|630.88|632.99|630.79|0
1640784700000|2021-12-29 13:31:40|632.8|630.6|632.89|630.69|632.89|630.69|632.8|630.6|0
1640784710000|2021-12-29 13:31:50|632.8|630.6|632.8|630.6|632.8|630.6|632.8|630.6|0
1640784720000|2021-12-29 13:32:00|632.89|630.69|632.6|630.4|632.89|630.69|632.6|630.4|0
1640784730000|2021-12-29 13:32:10|632.8|630.6|632.99|630.79|632.99|630.79|632.8|630.6|0
1640784740000|2021-12-29 13:32:20|632.8|630.6|632.8|630.6|632.89|630.69|632.8|630.6|0
1640784750000|2021-12-29 13:32:30|632.99|630.79|633.19|630.99|633.19|630.99|632.99|630.79|0
1640784770000|2021-12-29 13:32:50|633.28|631.08|633.38|631.18|633.38|631.18|633.28|631.08|0
1640784780000|2021-12-29 13:33:00|633.28|631.08|633.47|631.27|633.47|631.27|633.28|631.08|0
1640784790000|2021-12-29 13:33:10|633.77|631.57|633.96|631.76|634.16|631.96|633.77|631.57|0
1640784810000|2021-12-29 13:33:30|634.16|631.96|634.16|631.96|634.16|631.96|634.16|631.96|0
1640784820000|2021-12-29 13:33:40|634.25|632.05|634.25|632.05|634.25|632.05|634.25|632.05|0
1640784830000|2021-12-29 13:33:50|633.96|631.76|633.96|631.76|633.96|631.76|633.96|631.76|0
1640784840000|2021-12-29 13:34:00|634.16|631.96|633.77|631.57|634.16|631.96|633.77|631.57|0
1640784850000|2021-12-29 13:34:10|633.57|631.37|633.57|631.37|633.57|631.37|633.57|631.37|0
1640784870000|2021-12-29 13:34:30|633.77|631.57|632.99|630.79|633.77|631.57|632.99|630.79|0
1640784900000|2021-12-29 13:35:00|633.18|630.98|632.99|630.79|633.18|630.98|632.99|630.79|0
1640784910000|2021-12-29 13:35:10|632.6|630.4|632.5|630.3|632.6|630.4|632.5|630.3|0
1640784920000|2021-12-29 13:35:20|632.6|630.4|632.02|629.82|632.6|630.4|632.02|629.82|0
1640784940000|2021-12-29 13:35:40|632.21|630.01|632.41|630.21|632.41|630.21|632.21|630.01|0
1640784950000|2021-12-29 13:35:50|632.21|630.01|632.21|630.01|632.21|630.01|632.21|630.01|0
1640784960000|2021-12-29 13:36:00|632.41|630.21|632.41|630.21|632.41|630.21|632.41|630.21|0
1640784970000|2021-12-29 13:36:10|632.6|630.4|632.6|630.4|632.6|630.4|632.6|630.4|0
1640784990000|2021-12-29 13:36:30|632.41|630.21|632.41|630.21|632.41|630.21|632.41|630.21|0
1640785000000|2021-12-29 13:36:40|632.3|630.1|632.41|630.21|632.41|630.21|632.3|630.1|0
1640785010000|2021-12-29 13:36:50|632.6|630.4|632.99|630.79|632.99|630.79|632.6|630.4|0
1640785020000|2021-12-29 13:37:00|633.18|630.98|633.18|630.98|633.18|630.98|633.18|630.98|0
1640785030000|2021-12-29 13:37:10|632.99|630.79|632.79|630.59|632.99|630.79|632.79|630.59|0
1640785040000|2021-12-29 13:37:20|632.6|630.4|632.4|630.2|632.6|630.4|632.4|630.2|0
1640785050000|2021-12-29 13:37:30|632.5|630.3|632.4|630.2|632.5|630.3|632.4|630.2|0
1640785060000|2021-12-29 13:37:40|632.21|630.01|632.4|630.2|632.4|630.2|632.21|630.01|0
1640785070000|2021-12-29 13:37:50|632.6|630.4|632.4|630.2|632.6|630.4|632.4|630.2|0
1640785080000|2021-12-29 13:38:00|632.21|630.01|632.02|629.82|632.21|630.01|632.02|629.82|0
1640785090000|2021-12-29 13:38:10|631.82|629.62|631.82|629.62|631.82|629.62|631.82|629.62|0
1640785100000|2021-12-29 13:38:20|632.21|630.01|632.21|630.01|632.21|630.01|632.21|630.01|0
1640785120000|2021-12-29 13:38:40|632.4|630.2|632.21|630.01|632.4|630.2|632.21|630.01|0
1640785140000|2021-12-29 13:39:00|632.01|629.81|631.04|628.84|632.01|629.81|631.04|628.84|0
1640785150000|2021-12-29 13:39:10|631.24|629.04|631.24|629.04|631.24|629.04|631.24|629.04|0
1640785160000|2021-12-29 13:39:20|631.43|629.23|631.43|629.23|631.63|629.43|631.43|629.23|0
1640785180000|2021-12-29 13:39:40|631.24|629.04|631.24|629.04|631.24|629.04|631.24|629.04|0
1640785190000|2021-12-29 13:39:50|631.04|628.84|631.04|628.84|631.04|628.84|631.04|628.84|0
1640785200000|2021-12-29 13:40:00|631.43|629.23|631.43|629.23|631.63|629.43|631.43|629.23|0
1640785210000|2021-12-29 13:40:10|631.24|629.04|631.43|629.23|631.43|629.23|631.24|629.04|0
1640785220000|2021-12-29 13:40:20|631.63|629.43|631.82|629.62|631.82|629.62|631.63|629.43|0
1640785230000|2021-12-29 13:40:30|632.01|629.81|632.01|629.81|632.01|629.81|632.01|629.81|0
1640785240000|2021-12-29 13:40:40|632.21|630.01|632.21|630.01|632.21|630.01|632.21|630.01|0
1640785260000|2021-12-29 13:41:00|632.01|629.81|632.01|629.81|632.01|629.81|632.01|629.81|0
1640785280000|2021-12-29 13:41:20|631.82|629.62|631.82|629.62|631.82|629.62|631.82|629.62|0
1640785290000|2021-12-29 13:41:30|632.01|629.81|632.11|629.91|632.21|630.01|632.01|629.81|0
1640785300000|2021-12-29 13:41:40|632.21|630.01|632.21|630.01|632.21|630.01|632.01|629.81|0
1640785310000|2021-12-29 13:41:50|632.4|630.2|632.79|630.59|632.79|630.59|632.4|630.2|0
1640785320000|2021-12-29 13:42:00|632.6|630.4|632.6|630.4|632.6|630.4|632.6|630.4|0
1640785330000|2021-12-29 13:42:10|632.79|630.59|632.79|630.59|632.79|630.59|632.79|630.59|0
1640785340000|2021-12-29 13:42:20|632.4|630.2|632.4|630.2|632.4|630.2|632.4|630.2|0
1640785350000|2021-12-29 13:42:30|632.6|630.4|632.6|630.4|632.6|630.4|632.6|630.4|0
1640785360000|2021-12-29 13:42:40|632.4|630.2|632.6|630.4|632.6|630.4|632.4|630.2|0
1640785380000|2021-12-29 13:43:00|632.4|630.2|632.79|630.59|632.79|630.59|632.4|630.2|0
1640785390000|2021-12-29 13:43:10|632.69|630.49|632.79|630.59|632.79|630.59|632.6|630.4|0
1640785410000|2021-12-29 13:43:30|632.6|630.4|632.6|630.4|632.6|630.4|632.6|630.4|0
1640785430000|2021-12-29 13:43:50|632.4|630.2|632.4|630.2|632.4|630.2|632.4|630.2|0
1640785440000|2021-12-29 13:44:00|632.21|630.01|632.21|630.01|632.21|630.01|632.21|630.01|0
1640785450000|2021-12-29 13:44:10|632.4|630.2|632.4|630.2|632.4|630.2|632.4|630.2|0
1640785460000|2021-12-29 13:44:20|632.21|630.01|632.21|630.01|632.21|630.01|632.21|630.01|0
1640785470000|2021-12-29 13:44:30|632.11|629.91|632.21|630.01|632.21|630.01|632.11|629.91|0
1640785480000|2021-12-29 13:44:40|632.01|629.81|632.01|629.81|632.01|629.81|632.01|629.81|0
1640785500000|2021-12-29 13:45:00|631.62|629.42|631.91|629.71|631.91|629.71|631.62|629.42|0
1640785510000|2021-12-29 13:45:10|631.82|629.62|632.21|630.01|632.21|630.01|631.82|629.62|0
1640785520000|2021-12-29 13:45:20|632.4|630.2|632.79|630.59|632.79|630.59|632.4|630.2|0
1640785530000|2021-12-29 13:45:30|632.6|630.4|632.6|630.4|632.6|630.4|632.6|630.4|0
1640785540000|2021-12-29 13:45:40|632.79|630.59|632.98|630.78|632.98|630.78|632.79|630.59|0
1640785550000|2021-12-29 13:45:50|632.79|630.59|632.79|630.59|632.79|630.59|632.79|630.59|0
1640785560000|2021-12-29 13:46:00|632.98|630.78|632.98|630.78|632.98|630.78|632.88|630.68|0
1640785600000|2021-12-29 13:46:40|632.88|630.68|632.88|630.68|632.88|630.68|632.88|630.68|0
1640785610000|2021-12-29 13:46:50|632.98|630.78|632.98|630.78|633.18|630.98|632.98|630.78|0
1640785620000|2021-12-29 13:47:00|633.08|630.88|632.98|630.78|633.08|630.88|632.98|630.78|0
1640785630000|2021-12-29 13:47:10|632.79|630.59|632.79|630.59|632.79|630.59|632.79|630.59|0
1640785640000|2021-12-29 13:47:20|632.59|630.39|632.59|630.39|632.59|630.39|632.59|630.39|0
1640785650000|2021-12-29 13:47:30|632.4|630.2|632.4|630.2|632.4|630.2|632.4|630.2|0
1640785660000|2021-12-29 13:47:40|632.21|630.01|632.21|630.01|632.21|630.01|632.21|630.01|0
1640785670000|2021-12-29 13:47:50|632.4|630.2|632.4|630.2|632.4|630.2|632.4|630.2|0
1640785680000|2021-12-29 13:48:00|632.3|630.1|632.4|630.2|632.4|630.2|632.3|630.1|0
1640785690000|2021-12-29 13:48:10|632.49|630.29|632.49|630.29|632.49|630.29|632.49|630.29|0
1640785700000|2021-12-29 13:48:20|632.4|630.2|632.4|630.2|632.4|630.2|632.4|630.2|0
1640785740000|2021-12-29 13:49:00|632.79|630.59|632.79|630.59|632.79|630.59|632.79|630.59|0
1640785770000|2021-12-29 13:49:30|632.59|630.39|632.79|630.59|632.79|630.59|632.59|630.39|0
1640785780000|2021-12-29 13:49:40|632.98|630.78|632.98|630.78|632.98|630.78|632.98|630.78|0
1640785790000|2021-12-29 13:49:50|633.18|630.98|632.98|630.78|633.18|630.98|632.98|630.78|0
1640785800000|2021-12-29 13:50:00|632.79|630.59|632.59|630.39|632.79|630.59|632.4|630.2|0
1640785820000|2021-12-29 13:50:20|633.18|630.98|633.18|630.98|633.18|630.98|633.08|630.88|0
1640785830000|2021-12-29 13:50:30|632.98|630.78|633.08|630.88|633.08|630.88|632.98|630.78|0
1640785840000|2021-12-29 13:50:40|633.18|630.98|633.18|630.98|633.18|630.98|633.18|630.98|0
1640785850000|2021-12-29 13:50:50|633.37|631.17|633.57|631.37|633.57|631.37|633.37|631.17|0
1640785870000|2021-12-29 13:51:10|633.37|631.17|633.57|631.37|633.57|631.37|633.37|631.17|0
1640785900000|2021-12-29 13:51:40|633.76|631.56|633.96|631.76|633.96|631.76|633.76|631.56|0
1640785910000|2021-12-29 13:51:50|633.95|631.75|633.95|631.75|633.95|631.75|633.95|631.75|0
1640785920000|2021-12-29 13:52:00|633.76|631.56|633.76|631.56|633.85|631.65|633.76|631.56|0
1640785930000|2021-12-29 13:52:10|633.95|631.75|633.95|631.75|633.95|631.75|633.76|631.56|0
1640785940000|2021-12-29 13:52:20|633.76|631.56|633.76|631.56|633.76|631.56|633.76|631.56|0
1640785950000|2021-12-29 13:52:30|633.95|631.75|633.95|631.75|633.95|631.75|633.95|631.75|0
1640785970000|2021-12-29 13:52:50|634.34|632.14|634.34|632.14|634.34|632.14|634.34|632.14|0
1640785980000|2021-12-29 13:53:00|634.15|631.95|634.15|631.95|634.15|631.95|633.95|631.75|0
1640785990000|2021-12-29 13:53:10|634.34|632.14|634.54|632.34|634.54|632.34|634.34|632.14|0
1640786000000|2021-12-29 13:53:20|634.34|632.14|634.15|631.95|634.34|632.14|634.15|631.95|0
1640786030000|2021-12-29 13:53:50|634.34|632.14|634.34|632.14|634.34|632.14|634.34|632.14|0
1640786040000|2021-12-29 13:54:00|634.15|631.95|633.95|631.75|634.15|631.95|633.95|631.75|0
1640786060000|2021-12-29 13:54:20|633.76|631.56|633.95|631.75|633.95|631.75|633.76|631.56|0
1640786070000|2021-12-29 13:54:30|634.15|631.95|633.95|631.75|634.15|631.95|633.95|631.75|0
1640786090000|2021-12-29 13:54:50|633.76|631.56|633.95|631.75|633.95|631.75|633.76|631.56|0
1640786110000|2021-12-29 13:55:10|634.15|631.95|634.15|631.95|634.15|631.95|634.15|631.95|0
1640786120000|2021-12-29 13:55:20|633.95|631.75|633.95|631.75|633.95|631.75|633.95|631.75|0
1640786130000|2021-12-29 13:55:30|633.76|631.56|633.56|631.36|633.76|631.56|633.56|631.36|0
1640786140000|2021-12-29 13:55:40|633.76|631.56|633.76|631.56|633.76|631.56|633.76|631.56|0
1640786150000|2021-12-29 13:55:50|634.15|631.95|634.15|631.95|634.15|631.95|634.15|631.95|0
1640786170000|2021-12-29 13:56:10|634.34|632.14|634.15|631.95|634.34|632.14|634.15|631.95|0
1640786180000|2021-12-29 13:56:20|634.24|632.04|634.34|632.14|634.34|632.14|634.24|632.04|0
1640786220000|2021-12-29 13:57:00|634.15|631.95|634.15|631.95|634.15|631.95|634.15|631.95|0
1640786230000|2021-12-29 13:57:10|633.95|631.75|633.95|631.75|633.95|631.75|633.95|631.75|0
1640786260000|2021-12-29 13:57:40|633.76|631.56|633.76|631.56|633.76|631.56|633.76|631.56|0
1640786270000|2021-12-29 13:57:50|634.15|631.95|634.15|631.95|634.15|631.95|634.15|631.95|0
1640786280000|2021-12-29 13:58:00|633.95|631.75|633.95|631.75|633.95|631.75|633.95|631.75|0
1640786290000|2021-12-29 13:58:10|634.15|631.95|634.15|631.95|634.15|631.95|634.15|631.95|0
1640786300000|2021-12-29 13:58:20|634.34|632.14|634.34|632.14|634.34|632.14|634.24|632.04|0
1640786320000|2021-12-29 13:58:40|634.54|632.34|634.54|632.34|634.54|632.34|634.54|632.34|0
1640786330000|2021-12-29 13:58:50|634.73|632.53|634.73|632.53|634.73|632.53|634.73|632.53|0
1640786340000|2021-12-29 13:59:00|634.54|632.34|634.54|632.34|634.54|632.34|634.54|632.34|0
1640786360000|2021-12-29 13:59:20|634.34|632.14|634.34|632.14|634.54|632.34|634.34|632.14|0
1640786390000|2021-12-29 13:59:50|634.54|632.34|634.34|632.14|634.54|632.34|634.34|632.14|0
1640786400000|2021-12-29 14:00:00|634.15|631.95|634.15|631.95|634.34|632.14|634.15|631.95|0
1640786410000|2021-12-29 14:00:10|634.34|632.14|634.54|632.34|634.54|632.34|634.34|632.14|0
1640786420000|2021-12-29 14:00:20|634.43|632.23|634.73|632.53|634.73|632.53|634.43|632.23|0
1640786430000|2021-12-29 14:00:30|634.92|632.72|634.92|632.72|634.92|632.72|634.92|632.72|0
1640786440000|2021-12-29 14:00:40|635.12|632.92|635.12|632.92|635.12|632.92|635.12|632.92|0
1640786450000|2021-12-29 14:00:50|635.31|633.11|635.31|633.11|635.31|633.11|635.31|633.11|0
1640786460000|2021-12-29 14:01:00|635.12|632.92|635.12|632.92|635.12|632.92|635.12|632.92|0
1640786470000|2021-12-29 14:01:10|635.31|633.11|635.31|633.11|635.31|633.11|635.31|633.11|0
1640786480000|2021-12-29 14:01:20|635.51|633.31|635.7|633.5|635.7|633.5|635.51|633.31|0
1640786490000|2021-12-29 14:01:30|635.51|633.31|635.7|633.5|635.7|633.5|635.51|633.31|0
1640786510000|2021-12-29 14:01:50|635.9|633.7|635.9|633.7|635.9|633.7|635.9|633.7|0
1640786520000|2021-12-29 14:02:00|635.7|633.5|635.7|633.5|635.7|633.5|635.7|633.5|0
1640786530000|2021-12-29 14:02:10|635.51|633.31|635.7|633.5|635.7|633.5|635.51|633.31|0
1640786540000|2021-12-29 14:02:20|635.9|633.7|636.48|634.28|636.48|634.28|635.9|633.7|0
1640786550000|2021-12-29 14:02:30|636.68|634.48|636.68|634.48|636.68|634.48|636.68|634.48|0
1640786560000|2021-12-29 14:02:40|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640786580000|2021-12-29 14:03:00|636.09|633.89|636.09|633.89|636.09|633.89|636.09|633.89|0
1640786590000|2021-12-29 14:03:10|636.29|634.09|636.29|634.09|636.29|634.09|636.29|634.09|0
1640786600000|2021-12-29 14:03:20|636.48|634.28|636.09|633.89|636.48|634.28|636.09|633.89|0
1640786610000|2021-12-29 14:03:30|636.29|634.09|636.29|634.09|636.29|634.09|636.29|634.09|0
1640786620000|2021-12-29 14:03:40|636.09|633.89|636.29|634.09|636.29|634.09|636.09|633.89|0
1640786630000|2021-12-29 14:03:50|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640786640000|2021-12-29 14:04:00|636.29|634.09|636.29|634.09|636.29|634.09|636.09|633.89|0
1640786650000|2021-12-29 14:04:10|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640786660000|2021-12-29 14:04:20|636.68|634.48|636.87|634.67|636.87|634.67|636.68|634.48|0
1640786670000|2021-12-29 14:04:30|637.07|634.87|637.07|634.87|637.07|634.87|636.87|634.67|0
1640786680000|2021-12-29 14:04:40|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640786690000|2021-12-29 14:04:50|637.16|634.96|637.07|634.87|637.26|635.06|637.07|634.87|0
1640786700000|2021-12-29 14:05:00|636.97|634.77|636.68|634.48|636.97|634.77|636.68|634.48|0
1640786710000|2021-12-29 14:05:10|636.48|634.28|636.87|634.67|636.87|634.67|636.48|634.28|0
1640786720000|2021-12-29 14:05:20|636.68|634.48|636.48|634.28|636.68|634.48|636.48|634.28|0
1640786740000|2021-12-29 14:05:40|636.68|634.48|636.68|634.48|636.68|634.48|636.68|634.48|0
1640786750000|2021-12-29 14:05:50|636.87|634.67|636.68|634.48|636.87|634.67|636.68|634.48|0
1640786770000|2021-12-29 14:06:10|636.48|634.28|636.09|633.89|636.48|634.28|636.09|633.89|0
1640786780000|2021-12-29 14:06:20|636.29|634.09|636.29|634.09|636.29|634.09|636.29|634.09|0
1640786790000|2021-12-29 14:06:30|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640786810000|2021-12-29 14:06:50|636.68|634.48|636.68|634.48|636.68|634.48|636.68|634.48|0
1640786820000|2021-12-29 14:07:00|636.58|634.38|636.68|634.48|636.68|634.48|636.48|634.28|0
1640786830000|2021-12-29 14:07:10|636.87|634.67|637.07|634.87|637.07|634.87|636.87|634.67|0
1640786870000|2021-12-29 14:07:50|636.87|634.67|637.07|634.87|637.07|634.87|636.87|634.67|0
1640786880000|2021-12-29 14:08:00|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640786890000|2021-12-29 14:08:10|637.07|634.87|637.07|634.87|637.07|634.87|637.07|634.87|0
1640786900000|2021-12-29 14:08:20|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640786910000|2021-12-29 14:08:30|637.07|634.87|637.07|634.87|637.07|634.87|637.07|634.87|0
1640786920000|2021-12-29 14:08:40|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640786930000|2021-12-29 14:08:50|637.16|634.96|637.26|635.06|637.26|635.06|637.16|634.96|0
1640786960000|2021-12-29 14:09:20|637.46|635.26|637.85|635.65|637.85|635.65|637.46|635.26|0
1640786970000|2021-12-29 14:09:30|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640786980000|2021-12-29 14:09:40|637.85|635.65|637.65|635.45|637.85|635.65|637.65|635.45|0
1640786990000|2021-12-29 14:09:50|637.46|635.26|637.46|635.26|637.46|635.26|637.46|635.26|0
1640787000000|2021-12-29 14:10:00|637.65|635.45|637.46|635.26|637.65|635.45|637.46|635.26|0
1640787010000|2021-12-29 14:10:10|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640787030000|2021-12-29 14:10:30|637.46|635.26|637.65|635.45|637.65|635.45|637.46|635.26|0
1640787040000|2021-12-29 14:10:40|637.46|635.26|637.65|635.45|637.65|635.45|637.46|635.26|0
1640787050000|2021-12-29 14:10:50|637.85|635.65|637.85|635.65|637.85|635.65|637.85|635.65|0
1640787060000|2021-12-29 14:11:00|637.65|635.45|637.45|635.25|637.65|635.45|637.45|635.25|0
1640787070000|2021-12-29 14:11:10|637.26|635.06|637.06|634.86|637.26|635.06|637.06|634.86|0
1640787080000|2021-12-29 14:11:20|637.16|634.96|637.06|634.86|637.16|634.96|637.06|634.86|0
1640787090000|2021-12-29 14:11:30|636.87|634.67|636.67|634.47|636.87|634.67|636.67|634.47|0
1640787100000|2021-12-29 14:11:40|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640787110000|2021-12-29 14:11:50|637.06|634.86|636.87|634.67|637.06|634.86|636.87|634.67|0
1640787120000|2021-12-29 14:12:00|637.06|634.86|637.06|634.86|637.06|634.86|637.06|634.86|0
1640787130000|2021-12-29 14:12:10|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640787150000|2021-12-29 14:12:30|637.06|634.86|637.06|634.86|637.06|634.86|637.06|634.86|0
1640787180000|2021-12-29 14:13:00|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640787190000|2021-12-29 14:13:10|637.06|634.86|637.06|634.86|637.06|634.86|637.06|634.86|0
1640787220000|2021-12-29 14:13:40|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640787230000|2021-12-29 14:13:50|637.45|635.25|637.35|635.15|637.45|635.25|637.26|635.06|0
1640787240000|2021-12-29 14:14:00|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640787250000|2021-12-29 14:14:10|637.06|634.86|637.06|634.86|637.06|634.86|637.06|634.86|0
1640787260000|2021-12-29 14:14:20|637.26|635.06|637.45|635.25|637.45|635.25|637.26|635.06|0
1640787270000|2021-12-29 14:14:30|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640787280000|2021-12-29 14:14:40|637.06|634.86|637.26|635.06|637.26|635.06|637.06|634.86|0
1640787310000|2021-12-29 14:15:10|637.65|635.45|637.84|635.64|637.84|635.64|637.65|635.45|0
1640787320000|2021-12-29 14:15:20|638.04|635.84|638.23|636.03|638.23|636.03|638.04|635.84|0
1640787340000|2021-12-29 14:15:40|638.04|635.84|638.04|635.84|638.04|635.84|638.04|635.84|0
1640787350000|2021-12-29 14:15:50|638.23|636.03|638.23|636.03|638.23|636.03|638.23|636.03|0
1640787360000|2021-12-29 14:16:00|638.04|635.84|638.23|636.03|638.23|636.03|638.04|635.84|0
1640787380000|2021-12-29 14:16:20|638.04|635.84|637.84|635.64|638.04|635.84|637.84|635.64|0
1640787400000|2021-12-29 14:16:40|637.65|635.45|637.84|635.64|637.84|635.64|637.65|635.45|0
1640787410000|2021-12-29 14:16:50|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640787430000|2021-12-29 14:17:10|637.45|635.25|636.87|634.67|637.45|635.25|636.87|634.67|0
1640787440000|2021-12-29 14:17:20|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640787450000|2021-12-29 14:17:30|636.48|634.28|636.67|634.47|636.87|634.67|636.48|634.28|0
1640787460000|2021-12-29 14:17:40|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640787470000|2021-12-29 14:17:50|637.06|634.86|636.87|634.67|637.06|634.86|636.87|634.67|0
1640787480000|2021-12-29 14:18:00|637.06|634.86|636.87|634.67|637.06|634.86|636.87|634.67|0
1640787490000|2021-12-29 14:18:10|637.06|634.86|637.45|635.25|637.45|635.25|637.06|634.86|0
1640787510000|2021-12-29 14:18:30|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640787540000|2021-12-29 14:19:00|637.45|635.25|637.45|635.25|637.45|635.25|637.45|635.25|0
1640787570000|2021-12-29 14:19:30|637.65|635.45|637.45|635.25|637.65|635.45|637.45|635.25|0
1640787580000|2021-12-29 14:19:40|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640787600000|2021-12-29 14:20:00|637.45|635.25|637.45|635.25|637.45|635.25|637.45|635.25|0
1640787610000|2021-12-29 14:20:10|637.26|635.06|637.26|635.06|637.45|635.25|637.26|635.06|0
1640787630000|2021-12-29 14:20:30|637.35|635.15|637.45|635.25|637.45|635.25|637.35|635.15|0
1640787700000|2021-12-29 14:21:40|637.25|635.05|637.06|634.86|637.25|635.05|637.06|634.86|0
1640787720000|2021-12-29 14:22:00|636.86|634.66|636.86|634.66|636.86|634.66|636.86|634.66|0
1640787730000|2021-12-29 14:22:10|636.67|634.47|636.86|634.66|636.86|634.66|636.67|634.47|0
1640787750000|2021-12-29 14:22:30|636.67|634.47|636.86|634.66|636.86|634.66|636.67|634.47|0
1640787760000|2021-12-29 14:22:40|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640787780000|2021-12-29 14:23:00|636.47|634.27|636.47|634.27|636.47|634.27|636.47|634.27|0
1640787840000|2021-12-29 14:24:00|636.67|634.47|636.47|634.27|636.67|634.47|636.47|634.27|0
1640787850000|2021-12-29 14:24:10|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640787880000|2021-12-29 14:24:40|636.47|634.27|636.47|634.27|636.47|634.27|636.47|634.27|0
1640787910000|2021-12-29 14:25:10|636.28|634.08|636.28|634.08|636.28|634.08|636.28|634.08|0
1640787930000|2021-12-29 14:25:30|636.08|633.88|636.08|633.88|636.08|633.88|636.08|633.88|0
1640787950000|2021-12-29 14:25:50|636.28|634.08|636.08|633.88|636.28|634.08|636.08|633.88|0
1640787960000|2021-12-29 14:26:00|635.89|633.69|635.89|633.69|635.89|633.69|635.89|633.69|0
1640787980000|2021-12-29 14:26:20|636.08|633.88|636.08|633.88|636.08|633.88|636.08|633.88|0
1640787990000|2021-12-29 14:26:30|635.98|633.78|635.89|633.69|635.98|633.78|635.89|633.69|0
1640788000000|2021-12-29 14:26:40|635.69|633.49|635.69|633.49|635.69|633.49|635.69|633.49|0
1640788010000|2021-12-29 14:26:50|635.89|633.69|635.89|633.69|635.89|633.69|635.89|633.69|0
1640788020000|2021-12-29 14:27:00|636.08|633.88|636.28|634.08|636.28|634.08|636.08|633.88|0
1640788030000|2021-12-29 14:27:10|636.08|633.88|636.08|633.88|636.08|633.88|636.08|633.88|0
1640788050000|2021-12-29 14:27:30|636.28|634.08|636.47|634.27|636.47|634.27|636.28|634.08|0
1640788060000|2021-12-29 14:27:40|636.67|634.47|636.86|634.66|636.86|634.66|636.67|634.47|0
1640788070000|2021-12-29 14:27:50|637.06|634.86|637.06|634.86|637.06|634.86|636.86|634.66|0
1640788100000|2021-12-29 14:28:20|636.86|634.66|636.86|634.66|636.86|634.66|636.86|634.66|0
1640788140000|2021-12-29 14:29:00|636.67|634.47|636.47|634.27|636.67|634.47|636.28|634.08|0
1640788150000|2021-12-29 14:29:10|636.28|634.08|635.89|633.69|636.28|634.08|635.89|633.69|0
1640788160000|2021-12-29 14:29:20|635.69|633.49|635.69|633.49|635.69|633.49|635.69|633.49|0
1640788170000|2021-12-29 14:29:30|635.89|633.69|635.69|633.49|635.89|633.69|635.69|633.49|0
1640788180000|2021-12-29 14:29:40|635.5|633.3|635.69|633.49|635.69|633.49|635.5|633.3|0
1640788190000|2021-12-29 14:29:50|635.5|633.3|635.11|632.91|635.5|633.3|635.11|632.91|0
1640788200000|2021-12-29 14:30:00|635.89|633.69|635.69|633.49|635.89|633.69|635.5|633.3|0
1640788210000|2021-12-29 14:30:10|635.39|633.19|636.27|634.07|636.27|634.07|635.3|633.1|0
1640788220000|2021-12-29 14:30:20|637.25|635.05|637.45|635.25|637.64|635.44|637.25|635.05|0
1640788230000|2021-12-29 14:30:30|637.25|635.05|637.45|635.25|637.64|635.44|637.25|635.05|0
1640788240000|2021-12-29 14:30:40|637.64|635.44|637.25|635.05|637.64|635.44|637.25|635.05|0
1640788250000|2021-12-29 14:30:50|637.64|635.44|636.86|634.66|637.64|635.44|636.86|634.66|0
1640788260000|2021-12-29 14:31:00|636.27|634.07|638.03|635.83|638.03|635.83|636.27|634.07|0
1640788270000|2021-12-29 14:31:10|638.23|636.03|639.01|636.81|639.01|636.81|638.23|636.03|0
1640788280000|2021-12-29 14:31:20|638.62|636.42|639.01|636.81|639.01|636.81|638.62|636.42|0
1640788290000|2021-12-29 14:31:30|638.81|636.61|639.01|636.81|639.2|637|638.81|636.61|0
1640788300000|2021-12-29 14:31:40|638.81|636.61|637.84|635.64|638.81|636.61|637.84|635.64|0
1640788310000|2021-12-29 14:31:50|637.64|635.44|637.25|635.05|637.84|635.64|637.25|635.05|0
1640788320000|2021-12-29 14:32:00|637.05|634.85|637.25|635.05|637.25|635.05|636.47|634.27|0
1640788330000|2021-12-29 14:32:10|637.44|635.24|637.05|634.85|637.44|635.24|637.05|634.85|0
1640788340000|2021-12-29 14:32:20|637.25|635.05|637.44|635.24|637.64|635.44|637.25|635.05|0
1640788350000|2021-12-29 14:32:30|637.25|635.05|636.17|633.97|637.25|635.05|636.17|633.97|0
1640788360000|2021-12-29 14:32:40|635.69|633.49|635.88|633.68|635.88|633.68|635.49|633.29|0
1640788370000|2021-12-29 14:32:50|635.49|633.29|636.27|634.07|636.27|634.07|635.49|633.29|0
1640788380000|2021-12-29 14:33:00|636.47|634.27|636.66|634.46|637.05|634.85|636.47|634.27|0
1640788390000|2021-12-29 14:33:10|636.86|634.66|637.44|635.24|637.44|635.24|636.86|634.66|0
1640788400000|2021-12-29 14:33:20|637.83|635.63|638.03|635.83|638.03|635.83|637.83|635.63|0
1640788410000|2021-12-29 14:33:30|637.83|635.63|637.44|635.24|637.83|635.63|637.44|635.24|0
1640788420000|2021-12-29 14:33:40|637.64|635.44|637.44|635.24|637.64|635.44|637.25|635.05|0
1640788430000|2021-12-29 14:33:50|637.83|635.63|638.22|636.02|638.22|636.02|637.83|635.63|0
1640788440000|2021-12-29 14:34:00|637.83|635.63|638.03|635.83|638.22|636.02|637.83|635.63|0
1640788450000|2021-12-29 14:34:10|638.62|636.42|638.42|636.22|638.81|636.61|638.42|636.22|0
1640788460000|2021-12-29 14:34:20|638.62|636.42|638.62|636.42|638.81|636.61|638.62|636.42|0
1640788470000|2021-12-29 14:34:30|638.81|636.61|638.42|636.22|638.81|636.61|638.42|636.22|0
1640788480000|2021-12-29 14:34:40|637.83|635.63|638.22|636.02|638.22|636.02|637.83|635.63|0
1640788490000|2021-12-29 14:34:50|638.42|636.22|638.42|636.22|638.61|636.41|638.42|636.22|0
1640788500000|2021-12-29 14:35:00|638.61|636.41|638.81|636.61|638.81|636.61|638.61|636.41|0
1640788510000|2021-12-29 14:35:10|638.61|636.41|639.01|636.81|639.01|636.81|638.61|636.41|0
1640788520000|2021-12-29 14:35:20|638.81|636.61|638.42|636.22|638.81|636.61|638.42|636.22|0
1640788530000|2021-12-29 14:35:30|638.12|635.92|639.59|637.39|639.59|637.39|638.12|635.92|0
1640788540000|2021-12-29 14:35:40|639.79|637.59|640.18|637.98|640.18|637.98|639.4|637.2|0
1640788550000|2021-12-29 14:35:50|639.79|637.59|639.98|637.78|640.18|637.98|639.79|637.59|0
1640788560000|2021-12-29 14:36:00|639.79|637.59|639.59|637.39|639.98|637.78|639.59|637.39|0
1640788570000|2021-12-29 14:36:10|639.4|637.2|639.4|637.2|639.4|637.2|638.81|636.61|0
1640788580000|2021-12-29 14:36:20|639.2|637|639|636.8|639.2|637|639|636.8|0
1640788590000|2021-12-29 14:36:30|639.4|637.2|639|636.8|639.4|637.2|639|636.8|0
1640788600000|2021-12-29 14:36:40|639.2|637|639.4|637.2|639.4|637.2|639|636.8|0
1640788610000|2021-12-29 14:36:50|639|636.8|638.81|636.61|639.2|637|638.81|636.61|0
1640788620000|2021-12-29 14:37:00|638.61|636.41|638.22|636.02|638.61|636.41|638.22|636.02|0
1640788630000|2021-12-29 14:37:10|638.42|636.22|637.44|635.24|638.42|636.22|637.44|635.24|0
1640788640000|2021-12-29 14:37:20|637.64|635.44|638.03|635.83|638.03|635.83|637.64|635.44|0
1640788650000|2021-12-29 14:37:30|638.22|636.02|637.64|635.44|638.22|636.02|637.64|635.44|0
1640788660000|2021-12-29 14:37:40|637.83|635.63|638.22|636.02|638.22|636.02|637.83|635.63|0
1640788670000|2021-12-29 14:37:50|638.03|635.83|637.64|635.44|638.03|635.83|637.64|635.44|0
1640788680000|2021-12-29 14:38:00|637.83|635.63|637.83|635.63|637.83|635.63|637.64|635.44|0
1640788690000|2021-12-29 14:38:10|638.03|635.83|638.22|636.02|638.22|636.02|638.03|635.83|0
1640788700000|2021-12-29 14:38:20|638.42|636.22|638.42|636.22|638.42|636.22|638.22|636.02|0
1640788710000|2021-12-29 14:38:30|638.61|636.41|638.61|636.41|638.61|636.41|638.42|636.22|0
1640788720000|2021-12-29 14:38:40|639.39|637.19|639.39|637.19|639.39|637.19|639.2|637|0
1640788730000|2021-12-29 14:38:50|639.59|637.39|639.59|637.39|639.98|637.78|639.59|637.39|0
1640788740000|2021-12-29 14:39:00|639.98|637.78|640.18|637.98|640.37|638.17|639.98|637.78|0
1640788750000|2021-12-29 14:39:10|639.98|637.78|639.59|637.39|639.98|637.78|639.39|637.19|0
1640788760000|2021-12-29 14:39:20|639.78|637.58|639.98|637.78|640.18|637.98|639.78|637.58|0
1640788770000|2021-12-29 14:39:30|640.18|637.98|639.98|637.78|640.18|637.98|639.39|637.19|0
1640788780000|2021-12-29 14:39:40|640.37|638.17|639.78|637.58|640.37|638.17|639.78|637.58|0
1640788790000|2021-12-29 14:39:50|639.68|637.48|639.59|637.39|639.68|637.48|639.39|637.19|0
1640788800000|2021-12-29 14:40:00|639.98|637.78|641.44|639.24|641.54|639.34|639.98|637.78|0
1640788810000|2021-12-29 14:40:10|642.13|639.93|643.31|641.11|643.31|641.11|642.13|639.93|0
1640788820000|2021-12-29 14:40:20|642.91|640.71|642.91|640.71|643.31|641.11|642.91|640.71|0
1640788830000|2021-12-29 14:40:30|643.11|640.91|642.72|640.52|643.11|640.91|642.52|640.32|0
1640788840000|2021-12-29 14:40:40|642.52|640.32|642.33|640.13|642.91|640.71|642.33|640.13|0
1640788850000|2021-12-29 14:40:50|642.72|640.52|642.33|640.13|642.72|640.52|642.33|640.13|0
1640788860000|2021-12-29 14:41:00|642.72|640.52|642.91|640.71|643.11|640.91|642.72|640.52|0
1640788870000|2021-12-29 14:41:10|643.11|640.91|642.91|640.71|643.31|641.11|642.91|640.71|0
1640788880000|2021-12-29 14:41:20|642.72|640.52|643.7|641.5|643.7|641.5|642.72|640.52|0
1640788890000|2021-12-29 14:41:30|643.31|641.11|643.5|641.3|643.7|641.5|643.31|641.11|0
1640788900000|2021-12-29 14:41:40|643.7|641.5|643.89|641.69|643.89|641.69|643.7|641.5|0
1640788910000|2021-12-29 14:41:50|643.7|641.5|642.33|640.13|643.7|641.5|642.33|640.13|0
1640788920000|2021-12-29 14:42:00|642.52|640.32|642.33|640.13|642.52|640.32|642.33|640.13|0
1640788930000|2021-12-29 14:42:10|642.13|639.93|642.33|640.13|642.33|640.13|642.13|639.93|0
1640788940000|2021-12-29 14:42:20|642.13|639.93|642.72|640.52|642.91|640.71|642.13|639.93|0
1640788950000|2021-12-29 14:42:30|642.91|640.71|641.74|639.54|643.31|641.11|641.74|639.54|0
1640788960000|2021-12-29 14:42:40|641.35|639.15|640.96|638.76|641.35|639.15|640.76|638.56|0
1640788970000|2021-12-29 14:42:50|641.15|638.95|641.15|638.95|641.15|638.95|640.96|638.76|0
1640788980000|2021-12-29 14:43:00|641.35|639.15|640.76|638.56|641.35|639.15|640.17|637.97|0
1640788990000|2021-12-29 14:43:10|640.57|638.37|640.37|638.17|640.57|638.37|640.17|637.97|0
1640789000000|2021-12-29 14:43:20|639.98|637.78|639.78|637.58|639.98|637.78|639.59|637.39|0
1640789010000|2021-12-29 14:43:30|639.59|637.39|639.2|637|639.59|637.39|639.2|637|0
1640789020000|2021-12-29 14:43:40|639|636.8|638.61|636.41|639|636.8|638.61|636.41|0
1640789030000|2021-12-29 14:43:50|638.22|636.02|638.81|636.61|638.81|636.61|638.22|636.02|0
1640789040000|2021-12-29 14:44:00|638.61|636.41|638.81|636.61|639.2|637|638.61|636.41|0
1640789050000|2021-12-29 14:44:10|639.2|637|639|636.8|639.2|637|638.81|636.61|0
1640789060000|2021-12-29 14:44:20|638.81|636.61|639|636.8|639.2|637|638.81|636.61|0
1640789070000|2021-12-29 14:44:30|639.2|637|639|636.8|639.2|637|639|636.8|0
1640789080000|2021-12-29 14:44:40|639.39|637.19|638.81|636.61|639.39|637.19|638.81|636.61|0
1640789090000|2021-12-29 14:44:50|638.61|636.41|638.02|635.82|638.61|636.41|637.83|635.63|0
1640789100000|2021-12-29 14:45:00|638.61|636.41|638.81|636.61|638.81|636.61|638.41|636.21|0
1640789110000|2021-12-29 14:45:10|639.09|636.89|639.78|637.58|639.78|637.58|639.09|636.89|0
1640789120000|2021-12-29 14:45:20|639.98|637.78|639.78|637.58|639.98|637.78|639.78|637.58|0
1640789130000|2021-12-29 14:45:30|639.98|637.78|639.78|637.58|640.17|637.97|639.78|637.58|0
1640789140000|2021-12-29 14:45:40|639.98|637.78|638.8|636.6|639.98|637.78|638.8|636.6|0
1640789150000|2021-12-29 14:45:50|638.41|636.21|638.8|636.6|638.8|636.6|638.41|636.21|0
1640789160000|2021-12-29 14:46:00|638.61|636.41|639|636.8|639|636.8|638.41|636.21|0
1640789170000|2021-12-29 14:46:10|638.8|636.6|639.2|637|639.2|637|638.8|636.6|0
1640789180000|2021-12-29 14:46:20|638.9|636.7|639|636.8|639.2|637|638.8|636.6|0
1640789190000|2021-12-29 14:46:30|639.2|637|639|636.8|639.39|637.19|639|636.8|0
1640789200000|2021-12-29 14:46:40|638.8|636.6|638.41|636.21|638.8|636.6|638.41|636.21|0
1640789210000|2021-12-29 14:46:50|638.22|636.02|638.02|635.82|638.22|636.02|637.83|635.63|0
1640789220000|2021-12-29 14:47:00|638.22|636.02|638.02|635.82|638.41|636.21|638.02|635.82|0
1640789230000|2021-12-29 14:47:10|638.22|636.02|637.83|635.63|638.22|636.02|637.83|635.63|0
1640789240000|2021-12-29 14:47:20|638.41|636.21|638.22|636.02|638.41|636.21|638.22|636.02|0
1640789250000|2021-12-29 14:47:30|638.41|636.21|638.41|636.21|638.61|636.41|638.41|636.21|0
1640789260000|2021-12-29 14:47:40|638.02|635.82|638.02|635.82|638.02|635.82|638.02|635.82|0
1640789270000|2021-12-29 14:47:50|637.83|635.63|637.44|635.24|637.83|635.63|637.44|635.24|0
1640789280000|2021-12-29 14:48:00|637.83|635.63|638.02|635.82|638.02|635.82|637.83|635.63|0
1640789290000|2021-12-29 14:48:10|637.44|635.24|636.66|634.46|637.44|635.24|636.66|634.46|0
1640789300000|2021-12-29 14:48:20|636.07|633.87|636.66|634.46|636.66|634.46|636.07|633.87|0
1640789310000|2021-12-29 14:48:30|636.85|634.65|637.44|635.24|637.44|635.24|636.85|634.65|0
1640789320000|2021-12-29 14:48:40|637.83|635.63|638.02|635.82|638.22|636.02|637.83|635.63|0
1640789330000|2021-12-29 14:48:50|638.61|636.41|638.22|636.02|638.61|636.41|638.22|636.02|0
1640789340000|2021-12-29 14:49:00|638.61|636.41|638.8|636.6|638.8|636.6|638.61|636.41|0
1640789350000|2021-12-29 14:49:10|639|636.8|639.19|636.99|639.19|636.99|639|636.8|0
1640789360000|2021-12-29 14:49:20|639.29|637.09|639.98|637.78|639.98|637.78|639.29|637.09|0
1640789370000|2021-12-29 14:49:30|639.78|637.58|639.98|637.78|639.98|637.78|639.78|637.58|0
1640789380000|2021-12-29 14:49:40|640.37|638.17|640.37|638.17|640.37|638.17|640.17|637.97|0
1640789390000|2021-12-29 14:49:50|639.98|637.78|639.78|637.58|639.98|637.78|639.58|637.38|0
1640789400000|2021-12-29 14:50:00|639.58|637.38|639.98|637.78|640.17|637.97|639.58|637.38|0
1640789410000|2021-12-29 14:50:10|640.17|637.97|639.78|637.58|640.17|637.97|639.78|637.58|0
1640789420000|2021-12-29 14:50:20|639.58|637.38|639.58|637.38|639.78|637.58|639.58|637.38|0
1640789430000|2021-12-29 14:50:30|639.97|637.77|640.17|637.97|640.17|637.97|639.97|637.77|0
1640789440000|2021-12-29 14:50:40|639.97|637.77|639.78|637.58|639.97|637.77|639.78|637.58|0
1640789450000|2021-12-29 14:50:50|639.58|637.38|639|636.8|639.58|637.38|639|636.8|0
1640789460000|2021-12-29 14:51:00|638.8|636.6|639|636.8|639|636.8|638.8|636.6|0
1640789470000|2021-12-29 14:51:10|638.61|636.41|639|636.8|639|636.8|638.61|636.41|0
1640789480000|2021-12-29 14:51:20|638.8|636.6|639|636.8|639|636.8|638.8|636.6|0
1640789490000|2021-12-29 14:51:30|639.48|637.28|639.78|637.58|639.78|637.58|639.48|637.28|0
1640789500000|2021-12-29 14:51:40|639.97|637.77|640.17|637.97|640.17|637.97|639.97|637.77|0
1640789510000|2021-12-29 14:51:50|639.97|637.77|640.95|638.75|640.95|638.75|639.97|637.77|0
1640789520000|2021-12-29 14:52:00|640.76|638.56|641.93|639.73|641.93|639.73|640.76|638.56|0
1640789530000|2021-12-29 14:52:10|641.73|639.53|641.93|639.73|641.93|639.73|641.73|639.53|0
1640789540000|2021-12-29 14:52:20|641.73|639.53|641.34|639.14|641.73|639.53|641.34|639.14|0
1640789550000|2021-12-29 14:52:30|641.15|638.95|641.73|639.53|641.73|639.53|641.15|638.95|0
1640789560000|2021-12-29 14:52:40|641.93|639.73|641.73|639.53|641.93|639.73|641.73|639.53|0
1640789570000|2021-12-29 14:52:50|641.93|639.73|642.13|639.93|642.13|639.93|641.93|639.73|0
1640789580000|2021-12-29 14:53:00|641.93|639.73|641.93|639.73|641.93|639.73|641.93|639.73|0
1640789590000|2021-12-29 14:53:10|642.13|639.93|642.13|639.93|642.13|639.93|641.93|639.73|0
1640789610000|2021-12-29 14:53:30|641.93|639.73|642.32|640.12|642.32|640.12|641.93|639.73|0
1640789620000|2021-12-29 14:53:40|642.12|639.92|642.32|640.12|642.32|640.12|642.12|639.92|0
1640789630000|2021-12-29 14:53:50|642.52|640.32|642.32|640.12|642.52|640.32|642.32|640.12|0
1640789640000|2021-12-29 14:54:00|642.52|640.32|642.71|640.51|642.71|640.51|642.52|640.32|0
1640789650000|2021-12-29 14:54:10|642.52|640.32|642.22|640.02|642.52|640.32|642.22|640.02|0
1640789660000|2021-12-29 14:54:20|642.32|640.12|642.32|640.12|642.32|640.12|642.12|639.92|0
1640789670000|2021-12-29 14:54:30|642.12|639.92|641.73|639.53|642.22|640.02|641.73|639.53|0
1640789680000|2021-12-29 14:54:40|641.93|639.73|641.93|639.73|642.12|639.92|641.93|639.73|0
1640789690000|2021-12-29 14:54:50|641.73|639.53|641.93|639.73|641.93|639.73|641.73|639.53|0
1640789700000|2021-12-29 14:55:00|641.73|639.53|641.34|639.14|641.73|639.53|640.95|638.75|0
1640789710000|2021-12-29 14:55:10|641.54|639.34|640.95|638.75|641.54|639.34|640.95|638.75|0
1640789720000|2021-12-29 14:55:20|641.15|638.95|640.95|638.75|641.24|639.04|640.95|638.75|0
1640789730000|2021-12-29 14:55:30|641.15|638.95|641.73|639.53|641.73|639.53|641.15|638.95|0
1640789740000|2021-12-29 14:55:40|641.93|639.73|641.73|639.53|641.93|639.73|641.73|639.53|0
1640789750000|2021-12-29 14:55:50|641.54|639.34|640.95|638.75|641.54|639.34|640.95|638.75|0
1640789760000|2021-12-29 14:56:00|640.17|637.97|639.97|637.77|640.36|638.16|639.97|637.77|0
1640789770000|2021-12-29 14:56:10|640.17|637.97|640.17|637.97|640.17|637.97|640.17|637.97|0
1640789780000|2021-12-29 14:56:20|639.78|637.58|639.97|637.77|639.97|637.77|639.78|637.58|0
1640789790000|2021-12-29 14:56:30|639.58|637.38|639.78|637.58|639.97|637.77|639.58|637.38|0
1640789800000|2021-12-29 14:56:40|639.97|637.77|639.58|637.38|639.97|637.77|639.58|637.38|0
1640789810000|2021-12-29 14:56:50|639.39|637.19|639.39|637.19|639.39|637.19|638.99|636.79|0
1640789820000|2021-12-29 14:57:00|638.99|636.79|638.99|636.79|639.19|636.99|638.99|636.79|0
1640789830000|2021-12-29 14:57:10|639.19|636.99|639.19|636.99|639.19|636.99|639.19|636.99|0
1640789840000|2021-12-29 14:57:20|639.39|637.19|639.58|637.38|639.58|637.38|639.28|637.08|0
1640789850000|2021-12-29 14:57:30|639.39|637.19|638.99|636.79|639.39|637.19|638.99|636.79|0
1640789860000|2021-12-29 14:57:40|639.19|636.99|639.19|636.99|639.19|636.99|639.19|636.99|0
1640789870000|2021-12-29 14:57:50|638.99|636.79|638.99|636.79|638.99|636.79|638.99|636.79|0
1640789880000|2021-12-29 14:58:00|638.8|636.6|638.8|636.6|638.99|636.79|638.8|636.6|0
1640789890000|2021-12-29 14:58:10|638.89|636.69|638.41|636.21|638.89|636.69|638.41|636.21|0
1640789900000|2021-12-29 14:58:20|638.21|636.01|638.02|635.82|638.21|636.01|638.02|635.82|0
1640789910000|2021-12-29 14:58:30|638.21|636.01|638.41|636.21|638.7|636.5|638.02|635.82|0
1640789920000|2021-12-29 14:58:40|638.6|636.4|638.8|636.6|638.8|636.6|638.41|636.21|0
1640789930000|2021-12-29 14:58:50|638.99|636.79|638.8|636.6|639.09|636.89|638.8|636.6|0
1640789940000|2021-12-29 14:59:00|638.99|636.79|639.38|637.18|639.38|637.18|638.99|636.79|0
1640789950000|2021-12-29 14:59:10|639.58|637.38|639.58|637.38|639.58|637.38|639.58|637.38|0
1640789960000|2021-12-29 14:59:20|639.78|637.58|639.58|637.38|639.78|637.58|639.58|637.38|0
1640789970000|2021-12-29 14:59:30|639.78|637.58|639.78|637.58|639.78|637.58|639.78|637.58|0
1640789980000|2021-12-29 14:59:40|639.97|637.77|639.58|637.38|639.97|637.77|639.58|637.38|0
1640790000000|2021-12-29 15:00:00|640.36|638.16|640.17|637.97|640.56|638.36|639.97|637.77|0
1640790010000|2021-12-29 15:00:10|639.97|637.77|639.38|637.18|639.97|637.77|639.38|637.18|0
1640790020000|2021-12-29 15:00:20|639.58|637.38|639.77|637.57|639.77|637.57|639.58|637.38|0
1640790030000|2021-12-29 15:00:30|638.99|636.79|638.8|636.6|638.99|636.79|638.8|636.6|0
1640790040000|2021-12-29 15:00:40|638.02|635.82|638.21|636.01|638.21|636.01|637.82|635.62|0
1640790050000|2021-12-29 15:00:50|638.41|636.21|638.41|636.21|638.6|636.4|638.41|636.21|0
1640790060000|2021-12-29 15:01:00|638.6|636.4|638.8|636.6|638.8|636.6|638.6|636.4|0
1640790070000|2021-12-29 15:01:10|638.6|636.4|639.38|637.18|639.38|637.18|638.6|636.4|0
1640790080000|2021-12-29 15:01:20|639.58|637.38|639.38|637.18|639.77|637.57|639.19|636.99|0
1640790090000|2021-12-29 15:01:30|639.77|637.57|639.58|637.38|639.97|637.77|639.58|637.38|0
1640790100000|2021-12-29 15:01:40|639.38|637.18|639.19|636.99|639.38|637.18|638.99|636.79|0
1640790110000|2021-12-29 15:01:50|638.99|636.79|639.38|637.18|639.38|637.18|638.8|636.6|0
1640790120000|2021-12-29 15:02:00|638.8|636.6|638.99|636.79|639.19|636.99|638.8|636.6|0
1640790130000|2021-12-29 15:02:10|639.19|636.99|638.6|636.4|639.19|636.99|638.6|636.4|0
1640790140000|2021-12-29 15:02:20|638.7|636.5|638.89|636.69|638.89|636.69|638.7|636.5|0
1640790150000|2021-12-29 15:02:30|638.8|636.6|638.99|636.79|639.19|636.99|638.8|636.6|0
1640790160000|2021-12-29 15:02:40|638.6|636.4|638.99|636.79|638.99|636.79|638.6|636.4|0
1640790170000|2021-12-29 15:02:50|638.8|636.6|638.6|636.4|638.99|636.79|638.6|636.4|0
1640790180000|2021-12-29 15:03:00|638.41|636.21|639.19|636.99|639.19|636.99|638.41|636.21|0
1640790190000|2021-12-29 15:03:10|638.99|636.79|638.6|636.4|638.99|636.79|638.6|636.4|0
1640790200000|2021-12-29 15:03:20|638.8|636.6|638.21|636.01|638.8|636.6|638.21|636.01|0
1640790210000|2021-12-29 15:03:30|638.02|635.82|637.82|635.62|638.21|636.01|637.82|635.62|0
1640790220000|2021-12-29 15:03:40|638.01|635.81|637.82|635.62|638.01|635.81|637.82|635.62|0
1640790230000|2021-12-29 15:03:50|638.01|635.81|638.41|636.21|638.41|636.21|638.01|635.81|0
1640790240000|2021-12-29 15:04:00|638.6|636.4|638.21|636.01|638.6|636.4|638.21|636.01|0
1640790250000|2021-12-29 15:04:10|637.82|635.62|638.01|635.81|638.21|636.01|637.82|635.62|0
1640790260000|2021-12-29 15:04:20|638.11|635.91|638.3|636.1|638.3|636.1|638.11|635.91|0
1640790270000|2021-12-29 15:04:30|638.41|636.21|638.69|636.49|638.8|636.6|638.41|636.21|0
1640790280000|2021-12-29 15:04:40|638.41|636.21|637.82|635.62|638.41|636.21|637.82|635.62|0
1640790290000|2021-12-29 15:04:50|638.01|635.81|638.21|636.01|638.21|636.01|638.01|635.81|0
1640790300000|2021-12-29 15:05:00|638.01|635.81|637.82|635.62|638.21|636.01|637.82|635.62|0
1640790310000|2021-12-29 15:05:10|637.62|635.42|637.82|635.62|638.21|636.01|637.62|635.42|0
1640790320000|2021-12-29 15:05:20|638.01|635.81|638.01|635.81|638.01|635.81|638.01|635.81|0
1640790330000|2021-12-29 15:05:30|638.4|636.2|638.21|636.01|638.4|636.2|638.21|636.01|0
1640790340000|2021-12-29 15:05:40|638.4|636.2|637.82|635.62|638.4|636.2|637.82|635.62|0
1640790350000|2021-12-29 15:05:50|637.43|635.23|636.84|634.64|637.43|635.23|636.84|634.64|0
1640790360000|2021-12-29 15:06:00|637.23|635.03|637.62|635.42|637.62|635.42|636.84|634.64|0
1640790370000|2021-12-29 15:06:10|638.01|635.81|638.01|635.81|638.01|635.81|637.82|635.62|0
1640790380000|2021-12-29 15:06:20|637.82|635.62|637.62|635.42|638.01|635.81|637.62|635.42|0
1640790390000|2021-12-29 15:06:30|638.01|635.81|638.6|636.4|638.6|636.4|637.91|635.71|0
1640790400000|2021-12-29 15:06:40|638.4|636.2|638.01|635.81|638.4|636.2|638.01|635.81|0
1640790410000|2021-12-29 15:06:50|638.4|636.2|637.82|635.62|638.4|636.2|637.82|635.62|0
1640790420000|2021-12-29 15:07:00|637.62|635.42|637.62|635.42|637.62|635.42|637.43|635.23|0
1640790430000|2021-12-29 15:07:10|637.82|635.62|638.01|635.81|638.01|635.81|637.82|635.62|0
1640790440000|2021-12-29 15:07:20|637.82|635.62|638.01|635.81|638.01|635.81|637.82|635.62|0
1640790450000|2021-12-29 15:07:30|638.4|636.2|637.82|635.62|638.4|636.2|637.82|635.62|0
1640790460000|2021-12-29 15:07:40|637.62|635.42|637.82|635.62|637.82|635.62|637.62|635.42|0
1640790470000|2021-12-29 15:07:50|638.01|635.81|637.82|635.62|638.01|635.81|637.82|635.62|0
1640790480000|2021-12-29 15:08:00|637.62|635.42|637.82|635.62|638.01|635.81|637.62|635.42|0
1640790490000|2021-12-29 15:08:10|638.01|635.81|638.21|636.01|638.21|636.01|638.01|635.81|0
1640790500000|2021-12-29 15:08:20|638.01|635.81|638.21|636.01|638.21|636.01|638.01|635.81|0
1640790510000|2021-12-29 15:08:30|638.01|635.81|638.01|635.81|638.21|636.01|638.01|635.81|0
1640790520000|2021-12-29 15:08:40|638.21|636.01|638.4|636.2|638.4|636.2|638.01|635.81|0
1640790530000|2021-12-29 15:08:50|638.79|636.59|638.99|636.79|638.99|636.79|638.79|636.59|0
1640790540000|2021-12-29 15:09:00|638.79|636.59|638.4|636.2|638.79|636.59|638.4|636.2|0
1640790550000|2021-12-29 15:09:10|638.6|636.4|638.79|636.59|638.79|636.59|638.6|636.4|0
1640790560000|2021-12-29 15:09:20|639.18|636.98|639.18|636.98|639.18|636.98|639.18|636.98|0
1640790570000|2021-12-29 15:09:30|639.38|637.18|639.57|637.37|639.57|637.37|639.38|637.18|0
1640790580000|2021-12-29 15:09:40|639.77|637.57|638.99|636.79|639.77|637.57|638.99|636.79|0
1640790590000|2021-12-29 15:09:50|639.18|636.98|638.99|636.79|639.18|636.98|638.99|636.79|0
1640790600000|2021-12-29 15:10:00|638.79|636.59|639.57|637.37|639.57|637.37|638.79|636.59|0
1640790610000|2021-12-29 15:10:10|639.77|637.57|639.57|637.37|639.77|637.57|639.57|637.37|0
1640790620000|2021-12-29 15:10:20|639.77|637.57|639.38|637.18|639.77|637.57|639.38|637.18|0
1640790630000|2021-12-29 15:10:30|639.57|637.37|638.99|636.79|639.67|637.47|638.99|636.79|0
1640790640000|2021-12-29 15:10:40|638.6|636.4|638.6|636.4|638.6|636.4|638.6|636.4|0
1640790650000|2021-12-29 15:10:50|638.4|636.2|638.21|636.01|638.4|636.2|638.21|636.01|0
1640790660000|2021-12-29 15:11:00|638.01|635.81|638.21|636.01|638.21|636.01|638.01|635.81|0
1640790670000|2021-12-29 15:11:10|638.4|636.2|637.82|635.62|638.4|636.2|637.82|635.62|0
1640790680000|2021-12-29 15:11:20|637.62|635.42|637.62|635.42|637.62|635.42|637.52|635.32|0
1640790690000|2021-12-29 15:11:30|637.04|634.84|636.25|634.05|637.23|635.03|636.25|634.05|0
1640790700000|2021-12-29 15:11:40|635.86|633.66|635.67|633.47|635.86|633.66|635.47|633.27|0
1640790710000|2021-12-29 15:11:50|636.06|633.86|635.86|633.66|636.06|633.86|635.67|633.47|0
1640790720000|2021-12-29 15:12:00|635.67|633.47|635.67|633.47|635.86|633.66|635.67|633.47|0
1640790730000|2021-12-29 15:12:10|636.45|634.25|635.47|633.27|636.45|634.25|635.47|633.27|0
1640790740000|2021-12-29 15:12:20|635.86|633.66|634.31|632.11|635.86|633.66|634.31|632.11|0
1640790750000|2021-12-29 15:12:30|633.14|630.94|632.94|630.74|633.14|630.94|632.94|630.74|0
1640790760000|2021-12-29 15:12:40|632.16|629.96|631.58|629.38|632.16|629.96|631.58|629.38|0
1640790770000|2021-12-29 15:12:50|631.19|628.99|630.8|628.6|631.19|628.99|630.61|628.41|0
1640790780000|2021-12-29 15:13:00|630.02|627.82|630.41|628.21|630.41|628.21|630.02|627.82|0
1640790790000|2021-12-29 15:13:10|630.8|628.6|630.41|628.21|630.8|628.6|630.41|628.21|0
1640790800000|2021-12-29 15:13:20|630.22|628.02|629.83|627.63|630.22|628.02|629.83|627.63|0
1640790810000|2021-12-29 15:13:30|630.02|627.82|631.39|629.19|631.39|629.19|630.02|627.82|0
1640790820000|2021-12-29 15:13:40|631.38|629.18|631.77|629.57|631.77|629.57|631.38|629.18|0
1640790830000|2021-12-29 15:13:50|631.97|629.77|631.58|629.38|631.97|629.77|631.58|629.38|0
1640790840000|2021-12-29 15:14:00|632.16|629.96|631.97|629.77|632.16|629.96|631.97|629.77|0
1640790850000|2021-12-29 15:14:10|631.77|629.57|631.58|629.38|631.97|629.77|631.58|629.38|0
1640790860000|2021-12-29 15:14:20|632.16|629.96|631.77|629.57|632.16|629.96|631.77|629.57|0
1640790870000|2021-12-29 15:14:30|631.38|629.18|631.58|629.38|631.58|629.38|631.38|629.18|0
1640790880000|2021-12-29 15:14:40|631.38|629.18|631.19|628.99|631.38|629.18|631.19|628.99|0
1640790890000|2021-12-29 15:14:50|631|628.8|631|628.8|631|628.8|630.8|628.6|0
1640790900000|2021-12-29 15:15:00|630.8|628.6|630.41|628.21|631.19|628.99|630.41|628.21|0
1640790910000|2021-12-29 15:15:10|630.02|627.82|630.02|627.82|630.22|628.02|629.63|627.43|0
1640790920000|2021-12-29 15:15:20|629.44|627.24|629.63|627.43|629.63|627.43|629.44|627.24|0
1640790930000|2021-12-29 15:15:30|629.83|627.63|629.44|627.24|629.83|627.63|629.25|627.05|0
1640790940000|2021-12-29 15:15:40|629.05|626.85|629.25|627.05|629.44|627.24|629.05|626.85|0
1640790950000|2021-12-29 15:15:50|628.66|626.46|628.86|626.66|628.86|626.66|628.66|626.46|0
1640790960000|2021-12-29 15:16:00|628.08|625.88|627.89|625.69|628.28|626.08|627.89|625.69|0
1640790970000|2021-12-29 15:16:10|627.11|624.91|627.69|625.49|627.69|625.49|627.11|624.91|0
1640790980000|2021-12-29 15:16:20|627.31|625.11|627.4|625.2|627.4|625.2|627.11|624.91|0
1640790990000|2021-12-29 15:16:30|627.3|625.1|627.5|625.3|627.5|625.3|627.11|624.91|0
1640791000000|2021-12-29 15:16:40|627.69|625.49|627.11|624.91|627.69|625.49|627.11|624.91|0
1640791010000|2021-12-29 15:16:50|627.3|625.1|627.3|625.1|627.3|625.1|627.3|625.1|0
1640791020000|2021-12-29 15:17:00|627.11|624.91|628.47|626.27|628.47|626.27|627.11|624.91|0
1640791030000|2021-12-29 15:17:10|629.05|626.85|628.86|626.66|629.05|626.85|628.47|626.27|0
1640791040000|2021-12-29 15:17:20|628.47|626.27|628.86|626.66|628.86|626.66|628.27|626.07|0
1640791050000|2021-12-29 15:17:30|628.66|626.46|629.05|626.85|629.05|626.85|628.66|626.46|0
1640791060000|2021-12-29 15:17:40|628.86|626.66|629.05|626.85|629.05|626.85|628.86|626.66|0
1640791070000|2021-12-29 15:17:50|629.25|627.05|629.05|626.85|629.25|627.05|629.05|626.85|0
1640791080000|2021-12-29 15:18:00|628.86|626.66|628.66|626.46|628.86|626.66|628.27|626.07|0
1640791090000|2021-12-29 15:18:10|629.44|627.24|630.41|628.21|630.61|628.41|629.44|627.24|0
1640791100000|2021-12-29 15:18:20|631.19|628.99|630.99|628.79|631.19|628.99|630.8|628.6|0
1640791110000|2021-12-29 15:18:30|630.89|628.69|631.19|628.99|631.38|629.18|630.89|628.69|0
1640791120000|2021-12-29 15:18:40|630.99|628.79|631.19|628.99|631.38|629.18|630.99|628.79|0
1640791130000|2021-12-29 15:18:50|630.99|628.79|631.38|629.18|631.38|629.18|630.99|628.79|0
1640791140000|2021-12-29 15:19:00|631.77|629.57|631.58|629.38|631.86|629.66|631.58|629.38|0
1640791150000|2021-12-29 15:19:10|631.38|629.18|631.77|629.57|631.77|629.57|631.38|629.18|0
1640791160000|2021-12-29 15:19:20|631.97|629.77|631.97|629.77|631.97|629.77|631.77|629.57|0
1640791170000|2021-12-29 15:19:30|632.16|629.96|631.97|629.77|632.16|629.96|631.77|629.57|0
1640791180000|2021-12-29 15:19:40|632.74|630.54|632.94|630.74|632.94|630.74|632.74|630.54|0
1640791190000|2021-12-29 15:19:50|632.74|630.54|631.77|629.57|632.74|630.54|631.77|629.57|0
1640791200000|2021-12-29 15:20:00|631.58|629.38|631.58|629.38|631.58|629.38|631.38|629.18|0
1640791210000|2021-12-29 15:20:10|631.77|629.57|632.16|629.96|632.16|629.96|631.77|629.57|0
1640791220000|2021-12-29 15:20:20|632.35|630.15|632.16|629.96|632.55|630.35|632.16|629.96|0
1640791230000|2021-12-29 15:20:30|632.35|630.15|631.58|629.38|632.35|630.15|631.58|629.38|0
1640791240000|2021-12-29 15:20:40|631.77|629.57|631.97|629.77|632.35|630.15|631.77|629.57|0
1640791250000|2021-12-29 15:20:50|631.96|629.76|632.55|630.35|632.55|630.35|631.96|629.76|0
1640791260000|2021-12-29 15:21:00|632.35|630.15|632.94|630.74|633.13|630.93|632.35|630.15|0
1640791270000|2021-12-29 15:21:10|632.74|630.54|632.16|629.96|632.74|630.54|632.16|629.96|0
1640791280000|2021-12-29 15:21:20|632.35|630.15|632.74|630.54|632.74|630.54|632.35|630.15|0
1640791290000|2021-12-29 15:21:30|633.13|630.93|633.13|630.93|633.13|630.93|632.94|630.74|0
1640791300000|2021-12-29 15:21:40|632.74|630.54|632.35|630.15|632.74|630.54|632.35|630.15|0
1640791310000|2021-12-29 15:21:50|632.55|630.35|632.55|630.35|632.55|630.35|632.35|630.15|0
1640791320000|2021-12-29 15:22:00|632.74|630.54|632.94|630.74|633.13|630.93|632.74|630.54|0
1640791330000|2021-12-29 15:22:10|632.55|630.35|632.16|629.96|632.55|630.35|632.16|629.96|0
1640791340000|2021-12-29 15:22:20|632.35|630.15|631.77|629.57|632.35|630.15|631.77|629.57|0
1640791350000|2021-12-29 15:22:30|631.58|629.38|631.96|629.76|631.96|629.76|631.58|629.38|0
1640791360000|2021-12-29 15:22:40|632.16|629.96|632.74|630.54|632.74|630.54|632.16|629.96|0
1640791370000|2021-12-29 15:22:50|632.55|630.35|632.94|630.74|632.94|630.74|632.55|630.35|0
1640791380000|2021-12-29 15:23:00|632.35|630.15|632.94|630.74|632.94|630.74|632.35|630.15|0
1640791390000|2021-12-29 15:23:10|632.74|630.54|633.52|631.32|633.52|631.32|632.74|630.54|0
1640791400000|2021-12-29 15:23:20|633.22|631.02|633.13|630.93|633.22|631.02|632.94|630.74|0
1640791410000|2021-12-29 15:23:30|633.33|631.13|633.33|631.13|633.33|631.13|632.94|630.74|0
1640791420000|2021-12-29 15:23:40|633.52|631.32|633.33|631.13|633.52|631.32|633.33|631.13|0
1640791430000|2021-12-29 15:23:50|633.13|630.93|633.13|630.93|633.33|631.13|633.13|630.93|0
1640791440000|2021-12-29 15:24:00|633.33|631.13|633.33|631.13|633.52|631.32|633.33|631.13|0
1640791450000|2021-12-29 15:24:10|633.72|631.52|633.72|631.52|633.91|631.71|633.52|631.32|0
1640791460000|2021-12-29 15:24:20|633.91|631.71|633.91|631.71|633.91|631.71|633.91|631.71|0
1640791470000|2021-12-29 15:24:30|634|631.8|634.3|632.1|634.3|632.1|633.91|631.71|0
1640791480000|2021-12-29 15:24:40|634.1|631.9|634.49|632.29|634.49|632.29|634.1|631.9|0
1640791490000|2021-12-29 15:24:50|634.3|632.1|634.88|632.68|634.88|632.68|634.3|632.1|0
1640791500000|2021-12-29 15:25:00|634.3|632.1|633.91|631.71|634.3|632.1|633.91|631.71|0
1640791510000|2021-12-29 15:25:10|634.1|631.9|634.69|632.49|634.69|632.49|634.1|631.9|0
1640791520000|2021-12-29 15:25:20|634.49|632.29|634.1|631.9|634.49|632.29|634.1|631.9|0
1640791530000|2021-12-29 15:25:30|634.49|632.29|634.3|632.1|634.49|632.29|634.3|632.1|0
1640791540000|2021-12-29 15:25:40|634.1|631.9|634.3|632.1|634.3|632.1|634.1|631.9|0
1640791550000|2021-12-29 15:25:50|634.1|631.9|633.91|631.71|634.3|632.1|633.91|631.71|0
1640791560000|2021-12-29 15:26:00|633.71|631.51|633.52|631.32|633.71|631.51|633.52|631.32|0
1640791570000|2021-12-29 15:26:10|633.32|631.12|633.71|631.51|633.71|631.51|633.32|631.12|0
1640791580000|2021-12-29 15:26:20|633.52|631.32|633.71|631.51|633.71|631.51|633.52|631.32|0
1640791590000|2021-12-29 15:26:30|634.3|632.1|634.1|631.9|634.69|632.49|634.1|631.9|0
1640791600000|2021-12-29 15:26:40|633.52|631.32|633.13|630.93|633.52|631.32|633.13|630.93|0
1640791610000|2021-12-29 15:26:50|633.32|631.12|633.71|631.51|633.71|631.51|633.32|631.12|0
1640791620000|2021-12-29 15:27:00|633.61|631.41|633.71|631.51|633.71|631.51|633.52|631.32|0
1640791630000|2021-12-29 15:27:10|633.52|631.32|633.52|631.32|633.52|631.32|633.52|631.32|0
1640791640000|2021-12-29 15:27:20|633.71|631.51|633.71|631.51|633.71|631.51|633.32|631.12|0
1640791650000|2021-12-29 15:27:30|633.52|631.32|632.93|630.73|633.52|631.32|632.93|630.73|0
1640791660000|2021-12-29 15:27:40|633.32|631.12|632.93|630.73|633.32|631.12|632.93|630.73|0
1640791670000|2021-12-29 15:27:50|632.74|630.54|631.96|629.76|632.74|630.54|631.96|629.76|0
1640791680000|2021-12-29 15:28:00|632.16|629.96|632.35|630.15|632.55|630.35|632.16|629.96|0
1640791690000|2021-12-29 15:28:10|631.96|629.76|632.35|630.15|632.35|630.15|631.77|629.57|0
1640791700000|2021-12-29 15:28:20|632.25|630.05|632.74|630.54|632.74|630.54|632.25|630.05|0
1640791710000|2021-12-29 15:28:30|632.93|630.73|633.13|630.93|633.32|631.12|632.93|630.73|0
1640791720000|2021-12-29 15:28:40|632.93|630.73|632.74|630.54|633.13|630.93|632.74|630.54|0
1640791730000|2021-12-29 15:28:50|632.54|630.34|632.44|630.24|632.54|630.34|632.44|630.24|0
1640791740000|2021-12-29 15:29:00|632.93|630.73|632.93|630.73|632.93|630.73|632.93|630.73|0
1640791750000|2021-12-29 15:29:10|632.64|630.44|631.96|629.76|632.74|630.54|631.96|629.76|0
1640791760000|2021-12-29 15:29:20|631.57|629.37|631.57|629.37|631.57|629.37|631.57|629.37|0
1640791770000|2021-12-29 15:29:30|631.77|629.57|631.77|629.57|631.77|629.57|631.57|629.37|0
1640791780000|2021-12-29 15:29:40|631.96|629.76|632.35|630.15|632.35|630.15|631.96|629.76|0
1640791790000|2021-12-29 15:29:50|632.54|630.34|632.35|630.15|632.54|630.34|632.35|630.15|0
1640791800000|2021-12-29 15:30:00|632.54|630.34|632.54|630.34|632.64|630.44|632.54|630.34|0
1640791810000|2021-12-29 15:30:10|631.77|629.57|632.15|629.95|632.15|629.95|631.77|629.57|0
1640791820000|2021-12-29 15:30:20|632.35|630.15|632.74|630.54|632.74|630.54|632.35|630.15|0
1640791830000|2021-12-29 15:30:30|632.35|630.15|631.77|629.57|632.35|630.15|631.77|629.57|0
1640791840000|2021-12-29 15:30:40|631.57|629.37|630.99|628.79|631.57|629.37|630.99|628.79|0
1640791850000|2021-12-29 15:30:50|631.18|628.98|632.15|629.95|632.15|629.95|631.18|628.98|0
1640791860000|2021-12-29 15:31:00|632.35|630.15|633.52|631.32|633.52|631.32|632.35|630.15|0
1640791870000|2021-12-29 15:31:10|633.32|631.12|633.32|631.12|633.32|631.12|633.32|631.12|0
1640791880000|2021-12-29 15:31:20|633.52|631.32|633.71|631.51|633.91|631.71|633.52|631.32|0
1640791890000|2021-12-29 15:31:30|633.52|631.32|633.71|631.51|633.71|631.51|633.52|631.32|0
1640791900000|2021-12-29 15:31:40|633.91|631.71|633.91|631.71|633.91|631.71|633.91|631.71|0
1640791910000|2021-12-29 15:31:50|634.1|631.9|633.71|631.51|634.1|631.9|633.71|631.51|0
1640791920000|2021-12-29 15:32:00|633.61|631.41|633.71|631.51|633.71|631.51|633.32|631.12|0
1640791930000|2021-12-29 15:32:10|633.52|631.32|633.52|631.32|633.52|631.32|633.42|631.22|0
1640791940000|2021-12-29 15:32:20|633.91|631.71|633.42|631.22|633.91|631.71|633.42|631.22|0
1640791950000|2021-12-29 15:32:30|633.32|631.12|633.22|631.02|633.52|631.32|633.22|631.02|0
1640791960000|2021-12-29 15:32:40|632.93|630.73|632.74|630.54|633.13|630.93|632.74|630.54|0
1640791980000|2021-12-29 15:33:00|632.54|630.34|632.54|630.34|632.54|630.34|632.54|630.34|0
1640791990000|2021-12-29 15:33:10|632.74|630.54|632.74|630.54|632.74|630.54|632.74|630.54|0
1640792000000|2021-12-29 15:33:20|632.54|630.34|632.35|630.15|632.54|630.34|632.35|630.15|0
1640792010000|2021-12-29 15:33:30|632.15|629.95|631.96|629.76|632.15|629.95|631.96|629.76|0
1640792020000|2021-12-29 15:33:40|632.15|629.95|632.54|630.34|632.54|630.34|632.15|629.95|0
1640792030000|2021-12-29 15:33:50|632.35|630.15|632.93|630.73|632.93|630.73|632.35|630.15|0
1640792040000|2021-12-29 15:34:00|633.13|630.93|632.74|630.54|633.13|630.93|632.74|630.54|0
1640792050000|2021-12-29 15:34:10|632.93|630.73|633.13|630.93|633.13|630.93|632.74|630.54|0
1640792060000|2021-12-29 15:34:20|632.93|630.73|633.32|631.12|633.32|631.12|632.93|630.73|0
1640792070000|2021-12-29 15:34:30|633.52|631.32|633.71|631.51|633.9|631.7|633.52|631.32|0
1640792080000|2021-12-29 15:34:40|633.9|631.7|634.1|631.9|634.1|631.9|633.9|631.7|0
1640792090000|2021-12-29 15:34:50|634.29|632.09|634.49|632.29|634.49|632.29|634.29|632.09|0
1640792100000|2021-12-29 15:35:00|634.1|631.9|634.1|631.9|634.29|632.09|634.1|631.9|0
1640792110000|2021-12-29 15:35:10|633.9|631.7|633.9|631.7|634.1|631.9|633.71|631.51|0
1640792120000|2021-12-29 15:35:20|633.13|630.93|633.32|631.12|633.32|631.12|632.93|630.73|0
1640792130000|2021-12-29 15:35:30|633.71|631.51|634.1|631.9|634.1|631.9|633.71|631.51|0
1640792140000|2021-12-29 15:35:40|634.19|631.99|634.1|631.9|634.19|631.99|633.9|631.7|0
1640792150000|2021-12-29 15:35:50|633.71|631.51|633.71|631.51|633.71|631.51|633.51|631.31|0
1640792160000|2021-12-29 15:36:00|633.32|631.12|633.32|631.12|633.32|631.12|633.13|630.93|0
1640792170000|2021-12-29 15:36:10|633.13|630.93|633.9|631.7|633.9|631.7|633.13|630.93|0
1640792180000|2021-12-29 15:36:20|634.29|632.09|633.71|631.51|634.29|632.09|633.71|631.51|0
1640792190000|2021-12-29 15:36:30|633.51|631.31|633.71|631.51|633.71|631.51|633.51|631.31|0
1640792200000|2021-12-29 15:36:40|633.51|631.31|633.71|631.51|633.71|631.51|633.32|631.12|0
1640792210000|2021-12-29 15:36:50|633.51|631.31|632.74|630.54|633.51|631.31|632.74|630.54|0
1640792220000|2021-12-29 15:37:00|632.54|630.34|632.74|630.54|632.74|630.54|632.54|630.34|0
1640792230000|2021-12-29 15:37:10|632.54|630.34|632.74|630.54|632.93|630.73|632.54|630.34|0
1640792240000|2021-12-29 15:37:20|632.93|630.73|634.1|631.9|634.1|631.9|632.93|630.73|0
1640792250000|2021-12-29 15:37:30|633.9|631.7|633.51|631.31|633.9|631.7|633.51|631.31|0
1640792260000|2021-12-29 15:37:40|633.32|631.12|633.12|630.92|633.51|631.31|633.12|630.92|0
1640792270000|2021-12-29 15:37:50|633.02|630.82|632.93|630.73|633.02|630.82|632.73|630.53|0
1640792280000|2021-12-29 15:38:00|633.12|630.92|633.51|631.31|633.51|631.31|633.12|630.92|0
1640792290000|2021-12-29 15:38:10|633.71|631.51|633.32|631.12|633.71|631.51|633.32|631.12|0
1640792300000|2021-12-29 15:38:20|633.12|630.92|633.9|631.7|633.9|631.7|633.12|630.92|0
1640792310000|2021-12-29 15:38:30|633.51|631.31|633.51|631.31|633.51|631.31|633.32|631.12|0
1640792320000|2021-12-29 15:38:40|632.93|630.73|632.93|630.73|632.93|630.73|632.93|630.73|0
1640792330000|2021-12-29 15:38:50|632.73|630.53|633.12|630.92|633.12|630.92|632.73|630.53|0
1640792340000|2021-12-29 15:39:00|632.93|630.73|633.32|631.12|633.32|631.12|632.93|630.73|0
1640792350000|2021-12-29 15:39:10|633.12|630.92|632.93|630.73|633.12|630.92|632.93|630.73|0
1640792360000|2021-12-29 15:39:20|632.35|630.15|633.12|630.92|633.12|630.92|632.35|630.15|0
1640792370000|2021-12-29 15:39:30|633.51|631.31|633.32|631.12|633.51|631.31|633.32|631.12|0
1640792380000|2021-12-29 15:39:40|633.51|631.31|633.51|631.31|633.51|631.31|633.51|631.31|0
1640792390000|2021-12-29 15:39:50|633.32|631.12|633.51|631.31|633.51|631.31|633.32|631.12|0
1640792400000|2021-12-29 15:40:00|633.12|630.92|632.93|630.73|633.32|631.12|632.93|630.73|0
1640792410000|2021-12-29 15:40:10|632.73|630.53|632.93|630.73|632.93|630.73|632.73|630.53|0
1640792420000|2021-12-29 15:40:20|632.73|630.53|633.51|631.31|633.51|631.31|632.73|630.53|0
1640792430000|2021-12-29 15:40:30|633.9|631.7|634.29|632.09|634.29|632.09|633.9|631.7|0
1640792440000|2021-12-29 15:40:40|634.49|632.29|634.88|632.68|634.88|632.68|634.49|632.29|0
1640792450000|2021-12-29 15:40:50|634.49|632.29|634.38|632.18|634.49|632.29|634.38|632.18|0
1640792460000|2021-12-29 15:41:00|634.29|632.09|633.9|631.7|634.29|632.09|633.71|631.51|0
1640792470000|2021-12-29 15:41:10|634.1|631.9|634.1|631.9|634.29|632.09|634.1|631.9|0
1640792480000|2021-12-29 15:41:20|633.9|631.7|634.1|631.9|634.29|632.09|633.9|631.7|0
1640792490000|2021-12-29 15:41:30|634.29|632.09|634.29|632.09|634.29|632.09|634.29|632.09|0
1640792500000|2021-12-29 15:41:40|634.1|631.9|634.1|631.9|634.29|632.09|634.1|631.9|0
1640792510000|2021-12-29 15:41:50|634.29|632.09|634.29|632.09|634.29|632.09|634.19|631.99|0
1640792520000|2021-12-29 15:42:00|634.49|632.29|635.16|632.96|635.16|632.96|634.49|632.29|0
1640792530000|2021-12-29 15:42:10|635.26|633.06|635.65|633.45|635.65|633.45|635.26|633.06|0
1640792540000|2021-12-29 15:42:20|635.85|633.65|636.04|633.84|636.04|633.84|635.85|633.65|0
1640792550000|2021-12-29 15:42:30|635.85|633.65|636.24|634.04|636.63|634.43|635.85|633.65|0
1640792560000|2021-12-29 15:42:40|636.43|634.23|636.24|634.04|636.43|634.23|636.04|633.84|0
1640792570000|2021-12-29 15:42:50|636.43|634.23|636.63|634.43|636.63|634.43|636.24|634.04|0
1640792580000|2021-12-29 15:43:00|636.43|634.23|636.43|634.23|636.43|634.23|636.24|634.04|0
1640792590000|2021-12-29 15:43:10|636.63|634.43|637.41|635.21|637.41|635.21|636.43|634.23|0
1640792600000|2021-12-29 15:43:20|637.8|635.6|637.41|635.21|638.19|635.99|637.41|635.21|0
1640792610000|2021-12-29 15:43:30|637.61|635.41|638.19|635.99|638.19|635.99|637.61|635.41|0
1640792620000|2021-12-29 15:43:40|637.8|635.6|637.21|635.01|637.8|635.6|637.21|635.01|0
1640792630000|2021-12-29 15:43:50|636.82|634.62|636.82|634.62|637.02|634.82|636.82|634.62|0
1640792640000|2021-12-29 15:44:00|637.02|634.82|637.21|635.01|637.21|635.01|636.72|634.52|0
1640792650000|2021-12-29 15:44:10|637.02|634.82|637.41|635.21|637.41|635.21|637.02|634.82|0
1640792660000|2021-12-29 15:44:20|637.6|635.4|637.41|635.21|637.6|635.4|637.41|635.21|0
1640792670000|2021-12-29 15:44:30|637.21|635.01|637.02|634.82|637.21|635.01|637.02|634.82|0
1640792680000|2021-12-29 15:44:40|637.21|635.01|637.41|635.21|637.41|635.21|637.02|634.82|0
1640792690000|2021-12-29 15:44:50|637.21|635.01|637.02|634.82|637.21|635.01|636.82|634.62|0
1640792700000|2021-12-29 15:45:00|636.43|634.23|637.41|635.21|637.41|635.21|636.43|634.23|0
1640792710000|2021-12-29 15:45:10|637.6|635.4|637.21|635.01|637.6|635.4|637.21|635.01|0
1640792720000|2021-12-29 15:45:20|637.41|635.21|637.6|635.4|637.6|635.4|637.41|635.21|0
1640792730000|2021-12-29 15:45:30|637.41|635.21|637.6|635.4|637.6|635.4|637.21|635.01|0
1640792740000|2021-12-29 15:45:40|637.41|635.21|637.41|635.21|637.41|635.21|637.21|635.01|0
1640792750000|2021-12-29 15:45:50|637.21|635.01|637.41|635.21|637.41|635.21|637.21|635.01|0
1640792760000|2021-12-29 15:46:00|637.21|635.01|637.21|635.01|637.41|635.21|637.21|635.01|0
1640792770000|2021-12-29 15:46:10|637.6|635.4|637.41|635.21|637.6|635.4|637.21|635.01|0
1640792780000|2021-12-29 15:46:20|637.21|635.01|637.02|634.82|637.41|635.21|637.02|634.82|0
1640792790000|2021-12-29 15:46:30|636.43|634.23|636.82|634.62|636.82|634.62|636.43|634.23|0
1640792800000|2021-12-29 15:46:40|637.02|634.82|637.41|635.21|637.41|635.21|637.02|634.82|0
1640792810000|2021-12-29 15:46:50|637.31|635.11|637.41|635.21|637.6|635.4|637.31|635.11|0
1640792820000|2021-12-29 15:47:00|637.6|635.4|637.8|635.6|637.99|635.79|637.6|635.4|0
1640792830000|2021-12-29 15:47:10|637.6|635.4|637.6|635.4|637.6|635.4|637.6|635.4|0
1640792840000|2021-12-29 15:47:20|637.41|635.21|637.8|635.6|637.8|635.6|637.41|635.21|0
1640792850000|2021-12-29 15:47:30|637.99|635.79|637.99|635.79|637.99|635.79|637.99|635.79|0
1640792860000|2021-12-29 15:47:40|638.09|635.89|638.09|635.89|638.09|635.89|638.09|635.89|0
1640792870000|2021-12-29 15:47:50|638.19|635.99|638.38|636.18|638.38|636.18|638.19|635.99|0
1640792880000|2021-12-29 15:48:00|637.99|635.79|637.7|635.5|638.09|635.89|637.7|635.5|0
1640792890000|2021-12-29 15:48:10|637.8|635.6|637.8|635.6|637.99|635.79|637.8|635.6|0
1640792900000|2021-12-29 15:48:20|637.6|635.4|637.41|635.21|637.6|635.4|637.41|635.21|0
1640792910000|2021-12-29 15:48:30|637.5|635.3|637.6|635.4|637.8|635.6|637.5|635.3|0
1640792920000|2021-12-29 15:48:40|637.41|635.21|637.5|635.3|637.5|635.3|637.41|635.21|0
1640792930000|2021-12-29 15:48:50|637.6|635.4|637.41|635.21|637.6|635.4|637.41|635.21|0
1640792940000|2021-12-29 15:49:00|637.6|635.4|637.6|635.4|637.6|635.4|637.6|635.4|0
1640792950000|2021-12-29 15:49:10|637.41|635.21|637.6|635.4|637.6|635.4|637.41|635.21|0
1640792960000|2021-12-29 15:49:20|637.41|635.21|637.21|635.01|637.41|635.21|637.21|635.01|0
1640792970000|2021-12-29 15:49:30|637.41|635.21|637.8|635.6|637.8|635.6|637.41|635.21|0
1640792980000|2021-12-29 15:49:40|637.6|635.4|637.41|635.21|637.6|635.4|637.41|635.21|0
1640793000000|2021-12-29 15:50:00|637.5|635.3|636.82|634.62|637.5|635.3|636.82|634.62|0
1640793010000|2021-12-29 15:50:10|637.02|634.82|637.02|634.82|637.02|634.82|636.82|634.62|0
1640793020000|2021-12-29 15:50:20|637.21|635.01|637.21|635.01|637.21|635.01|637.02|634.82|0
1640793030000|2021-12-29 15:50:30|637.02|634.82|637.21|635.01|637.21|635.01|637.02|634.82|0
1640793040000|2021-12-29 15:50:40|636.82|634.62|637.21|635.01|637.21|635.01|636.82|634.62|0
1640793050000|2021-12-29 15:50:50|637.02|634.82|637.21|635.01|637.21|635.01|637.02|634.82|0
1640793060000|2021-12-29 15:51:00|637.02|634.82|636.63|634.43|637.02|634.82|636.63|634.43|0
1640793070000|2021-12-29 15:51:10|636.24|634.04|636.24|634.04|636.43|634.23|636.04|633.84|0
1640793080000|2021-12-29 15:51:20|636.43|634.23|636.63|634.43|636.82|634.62|636.43|634.23|0
1640793090000|2021-12-29 15:51:30|636.43|634.23|636.43|634.23|636.43|634.23|636.24|634.04|0
1640793100000|2021-12-29 15:51:40|636.24|634.04|636.04|633.84|636.24|634.04|636.04|633.84|0
1640793110000|2021-12-29 15:51:50|636.24|634.04|636.24|634.04|636.24|634.04|636.04|633.84|0
1640793120000|2021-12-29 15:52:00|636.04|633.84|635.94|633.74|636.04|633.84|635.65|633.45|0
1640793130000|2021-12-29 15:52:10|636.04|633.84|635.84|633.64|636.04|633.84|635.84|633.64|0
1640793140000|2021-12-29 15:52:20|635.94|633.74|635.84|633.64|635.94|633.74|635.84|633.64|0
1640793150000|2021-12-29 15:52:30|635.65|633.45|635.65|633.45|635.65|633.45|635.65|633.45|0
1640793160000|2021-12-29 15:52:40|635.45|633.25|635.65|633.45|635.65|633.45|635.45|633.25|0
1640793170000|2021-12-29 15:52:50|635.74|633.54|635.65|633.45|635.84|633.64|635.65|633.45|0
1640793180000|2021-12-29 15:53:00|635.84|633.64|636.04|633.84|636.04|633.84|635.84|633.64|0
1640793190000|2021-12-29 15:53:10|636.23|634.03|636.43|634.23|636.43|634.23|636.23|634.03|0
1640793200000|2021-12-29 15:53:20|636.23|634.03|636.23|634.03|636.33|634.13|636.23|634.03|0
1640793210000|2021-12-29 15:53:30|636.04|633.84|635.84|633.64|636.04|633.84|635.84|633.64|0
1640793220000|2021-12-29 15:53:40|636.04|633.84|635.84|633.64|636.04|633.84|635.84|633.64|0
1640793230000|2021-12-29 15:53:50|636.04|633.84|635.84|633.64|636.04|633.84|635.84|633.64|0
1640793240000|2021-12-29 15:54:00|636.04|633.84|636.04|633.84|636.04|633.84|636.04|633.84|0
1640793250000|2021-12-29 15:54:10|636.23|634.03|636.82|634.62|636.82|634.62|636.23|634.03|0
1640793260000|2021-12-29 15:54:20|636.62|634.42|636.82|634.62|636.82|634.62|636.62|634.42|0
1640793270000|2021-12-29 15:54:30|637.01|634.81|637.21|635.01|637.21|635.01|637.01|634.81|0
1640793280000|2021-12-29 15:54:40|637.6|635.4|637.21|635.01|637.6|635.4|637.21|635.01|0
1640793290000|2021-12-29 15:54:50|637.6|635.4|637.99|635.79|637.99|635.79|637.6|635.4|0
1640793300000|2021-12-29 15:55:00|637.79|635.59|637.6|635.4|637.99|635.79|637.6|635.4|0
1640793310000|2021-12-29 15:55:10|637.4|635.2|637.6|635.4|637.6|635.4|637.4|635.2|0
1640793320000|2021-12-29 15:55:20|637.79|635.59|637.79|635.59|637.79|635.59|637.79|635.59|0
1640793330000|2021-12-29 15:55:30|637.99|635.79|637.4|635.2|637.99|635.79|637.4|635.2|0
1640793340000|2021-12-29 15:55:40|637.01|634.81|637.21|635.01|637.21|635.01|637.01|634.81|0
1640793350000|2021-12-29 15:55:50|637.4|635.2|637.21|635.01|637.4|635.2|637.21|635.01|0
1640793360000|2021-12-29 15:56:00|637.01|634.81|636.82|634.62|637.01|634.81|636.82|634.62|0
1640793370000|2021-12-29 15:56:10|637.01|634.81|636.23|634.03|637.01|634.81|636.23|634.03|0
1640793380000|2021-12-29 15:56:20|636.04|633.84|636.23|634.03|636.23|634.03|636.04|633.84|0
1640793390000|2021-12-29 15:56:30|636.43|634.23|636.62|634.42|636.62|634.42|636.23|634.03|0
1640793400000|2021-12-29 15:56:40|636.43|634.23|636.62|634.42|636.62|634.42|636.43|634.23|0
1640793410000|2021-12-29 15:56:50|636.43|634.23|636.82|634.62|636.82|634.62|636.43|634.23|0
1640793420000|2021-12-29 15:57:00|636.91|634.71|636.82|634.62|636.91|634.71|636.82|634.62|0
1640793430000|2021-12-29 15:57:10|636.62|634.42|636.62|634.42|636.82|634.62|636.62|634.42|0
1640793440000|2021-12-29 15:57:20|637.01|634.81|636.62|634.42|637.01|634.81|636.43|634.23|0
1640793450000|2021-12-29 15:57:30|636.82|634.62|636.62|634.42|636.82|634.62|636.62|634.42|0
1640793460000|2021-12-29 15:57:40|636.82|634.62|637.01|634.81|637.01|634.81|636.62|634.42|0
1640793470000|2021-12-29 15:57:50|637.21|635.01|637.01|634.81|637.21|635.01|637.01|634.81|0
1640793480000|2021-12-29 15:58:00|637.21|635.01|637.21|635.01|637.4|635.2|637.21|635.01|0
1640793490000|2021-12-29 15:58:10|637.01|634.81|636.82|634.62|637.01|634.81|636.82|634.62|0
1640793500000|2021-12-29 15:58:20|637.01|634.81|637.01|634.81|637.4|635.2|637.01|634.81|0
1640793510000|2021-12-29 15:58:30|636.82|634.62|637.01|634.81|637.01|634.81|636.82|634.62|0
1640793530000|2021-12-29 15:58:50|636.62|634.42|636.82|634.62|636.82|634.62|636.62|634.42|0
1640793540000|2021-12-29 15:59:00|637.01|634.81|636.82|634.62|637.01|634.81|636.82|634.62|0
1640793550000|2021-12-29 15:59:10|636.62|634.42|636.43|634.23|636.62|634.42|636.43|634.23|0
1640793560000|2021-12-29 15:59:20|636.82|634.62|636.62|634.42|636.82|634.62|636.62|634.42|0
1640793570000|2021-12-29 15:59:30|636.82|634.62|636.62|634.42|636.82|634.62|636.62|634.42|0
1640793580000|2021-12-29 15:59:40|636.43|634.23|636.62|634.42|636.62|634.42|636.43|634.23|0
1640793590000|2021-12-29 15:59:50|636.82|634.62|636.82|634.62|636.82|634.62|636.62|634.42|0
1640793600000|2021-12-29 16:00:00|636.62|634.42|636.62|634.42|636.62|634.42|636.52|634.32|0
1640793610000|2021-12-29 16:00:10|636.82|634.62|636.82|634.62|636.82|634.62|636.82|634.62|0
1640793620000|2021-12-29 16:00:20|637.01|634.81|637.01|634.81|637.01|634.81|637.01|634.81|0
1640793640000|2021-12-29 16:00:40|637.21|635.01|637.21|635.01|637.21|635.01|637.21|635.01|0
1640793650000|2021-12-29 16:00:50|637.4|635.2|637.21|635.01|637.4|635.2|637.01|634.81|0
1640793660000|2021-12-29 16:01:00|637.01|634.81|637.01|634.81|637.01|634.81|637.01|634.81|0
1640793670000|2021-12-29 16:01:10|637.21|635.01|636.82|634.62|637.21|635.01|636.82|634.62|0
1640793680000|2021-12-29 16:01:20|636.62|634.42|636.62|634.42|636.62|634.42|636.62|634.42|0
1640793690000|2021-12-29 16:01:30|636.43|634.23|636.04|633.84|636.43|634.23|636.04|633.84|0
1640793700000|2021-12-29 16:01:40|636.23|634.03|635.84|633.64|636.23|634.03|635.84|633.64|0
1640793710000|2021-12-29 16:01:50|636.04|633.84|636.04|633.84|636.04|633.84|636.04|633.84|0
1640793720000|2021-12-29 16:02:00|636.43|634.23|635.84|633.64|636.43|634.23|635.84|633.64|0
1640793730000|2021-12-29 16:02:10|636.04|633.84|636.82|634.62|636.82|634.62|636.04|633.84|0
1640793740000|2021-12-29 16:02:20|637.01|634.81|637.21|635.01|637.21|635.01|637.01|634.81|0
1640793750000|2021-12-29 16:02:30|637.4|635.2|637.01|634.81|637.4|635.2|637.01|634.81|0
1640793760000|2021-12-29 16:02:40|637.21|635.01|636.82|634.62|637.21|635.01|636.82|634.62|0
1640793770000|2021-12-29 16:02:50|637.01|634.81|637.21|635.01|637.21|635.01|637.01|634.81|0
1640793780000|2021-12-29 16:03:00|637.1|634.9|636.44|634.24|637.1|634.9|636.24|634.04|0
1640793790000|2021-12-29 16:03:10|636.24|634.04|636.44|634.24|636.63|634.43|636.24|634.04|0
1640793800000|2021-12-29 16:03:20|636.63|634.43|637.22|635.02|637.22|635.02|636.63|634.43|0
1640793810000|2021-12-29 16:03:30|637.02|634.82|637.02|634.82|637.02|634.82|637.02|634.82|0
1640793820000|2021-12-29 16:03:40|636.83|634.63|636.63|634.43|636.83|634.63|636.63|634.43|0
1640793830000|2021-12-29 16:03:50|636.83|634.63|636.63|634.43|636.83|634.63|636.63|634.43|0
1640793840000|2021-12-29 16:04:00|636.83|634.63|636.63|634.43|636.83|634.63|636.63|634.43|0
1640793860000|2021-12-29 16:04:20|636.73|634.53|636.63|634.43|636.73|634.53|636.63|634.43|0
1640793870000|2021-12-29 16:04:30|636.83|634.63|636.63|634.43|636.83|634.63|636.63|634.43|0
1640793880000|2021-12-29 16:04:40|636.83|634.63|636.83|634.63|636.83|634.63|636.83|634.63|0
1640793890000|2021-12-29 16:04:50|637.02|634.82|637.02|634.82|637.02|634.82|637.02|634.82|0
1640793900000|2021-12-29 16:05:00|636.83|634.63|637.02|634.82|637.02|634.82|636.83|634.63|0
1640793910000|2021-12-29 16:05:10|637.22|635.02|638.18|635.98|638.18|635.98|637.02|634.82|0
1640793930000|2021-12-29 16:05:30|638.38|636.18|638.18|635.98|638.38|636.18|638.18|635.98|0
1640793940000|2021-12-29 16:05:40|638.38|636.18|637.98|635.78|638.38|636.18|637.98|635.78|0
1640793950000|2021-12-29 16:05:50|637.79|635.59|637.79|635.59|637.98|635.78|637.79|635.59|0
1640793960000|2021-12-29 16:06:00|637.59|635.39|637.59|635.39|637.59|635.39|637.4|635.2|0
1640793980000|2021-12-29 16:06:20|637.79|635.59|637.79|635.59|637.79|635.59|637.59|635.39|0
1640793990000|2021-12-29 16:06:30|637.59|635.39|637.4|635.2|637.59|635.39|637.4|635.2|0
1640794010000|2021-12-29 16:06:50|637.2|635|637.2|635|637.2|635|637.2|635|0
1640794020000|2021-12-29 16:07:00|637.4|635.2|637.59|635.39|637.59|635.39|637.4|635.2|0
1640794030000|2021-12-29 16:07:10|637.4|635.2|637.4|635.2|637.4|635.2|637.4|635.2|0
1640794040000|2021-12-29 16:07:20|637.2|635|637.01|634.81|637.2|635|637.01|634.81|0
1640794050000|2021-12-29 16:07:30|636.81|634.61|636.81|634.61|636.81|634.61|636.81|634.61|0
1640794070000|2021-12-29 16:07:50|636.62|634.42|636.81|634.61|636.81|634.61|636.62|634.42|0
1640794080000|2021-12-29 16:08:00|637.01|634.81|636.81|634.61|637.01|634.81|636.81|634.61|0
1640794090000|2021-12-29 16:08:10|636.91|634.71|637.01|634.81|637.01|634.81|636.81|634.61|0
1640794100000|2021-12-29 16:08:20|637.2|635|637.2|635|637.2|635|637.2|635|0
1640794120000|2021-12-29 16:08:40|637.4|635.2|637.2|635|637.4|635.2|637.2|635|0
1640794130000|2021-12-29 16:08:50|637.01|634.81|637.01|634.81|637.2|635|637.01|634.81|0
1640794140000|2021-12-29 16:09:00|636.81|634.61|637.01|634.81|637.01|634.81|636.81|634.61|0
1640794150000|2021-12-29 16:09:10|636.81|634.61|636.81|634.61|637.01|634.81|636.81|634.61|0
1640794160000|2021-12-29 16:09:20|636.62|634.42|636.81|634.61|636.81|634.61|636.62|634.42|0
1640794170000|2021-12-29 16:09:30|637.01|634.81|637.01|634.81|637.01|634.81|637.01|634.81|0
1640794180000|2021-12-29 16:09:40|636.81|634.61|636.81|634.61|636.81|634.61|636.62|634.42|0
1640794200000|2021-12-29 16:10:00|636.62|634.42|636.03|633.83|636.62|634.42|636.03|633.83|0
1640794210000|2021-12-29 16:10:10|635.84|633.64|635.84|633.64|635.84|633.64|635.64|633.44|0
1640794220000|2021-12-29 16:10:20|635.64|633.44|636.03|633.83|636.03|633.83|635.64|633.44|0
1640794230000|2021-12-29 16:10:30|636.23|634.03|636.62|634.42|636.62|634.42|636.03|633.83|0
1640794240000|2021-12-29 16:10:40|636.42|634.22|636.23|634.03|636.42|634.22|636.03|633.83|0
1640794250000|2021-12-29 16:10:50|636.03|633.83|636.23|634.03|636.23|634.03|636.03|633.83|0
1640794260000|2021-12-29 16:11:00|636.42|634.22|635.84|633.64|636.42|634.22|635.84|633.64|0
1640794270000|2021-12-29 16:11:10|636.23|634.03|636.23|634.03|636.23|634.03|636.23|634.03|0
1640794280000|2021-12-29 16:11:20|636.03|633.83|636.03|633.83|636.03|633.83|636.03|633.83|0
1640794290000|2021-12-29 16:11:30|636.23|634.03|636.03|633.83|636.23|634.03|636.03|633.83|0
1640794300000|2021-12-29 16:11:40|636.23|634.03|636.03|633.83|636.23|634.03|636.03|633.83|0
1640794310000|2021-12-29 16:11:50|635.84|633.64|635.84|633.64|635.84|633.64|635.84|633.64|0
1640794320000|2021-12-29 16:12:00|635.64|633.44|635.93|633.73|636.03|633.83|635.64|633.44|0
1640794330000|2021-12-29 16:12:10|635.84|633.64|635.45|633.25|635.84|633.64|635.45|633.25|0
1640794340000|2021-12-29 16:12:20|635.64|633.44|635.45|633.25|635.84|633.64|635.45|633.25|0
1640794350000|2021-12-29 16:12:30|635.64|633.44|635.64|633.44|635.64|633.44|635.64|633.44|0
1640794360000|2021-12-29 16:12:40|635.45|633.25|635.25|633.05|635.45|633.25|635.25|633.05|0
1640794370000|2021-12-29 16:12:50|635.34|633.14|634.86|632.66|635.34|633.14|634.86|632.66|0
1640794380000|2021-12-29 16:13:00|635.05|632.85|634.86|632.66|635.05|632.85|634.86|632.66|0
1640794390000|2021-12-29 16:13:10|634.67|632.47|634.67|632.47|634.86|632.66|634.67|632.47|0
1640794400000|2021-12-29 16:13:20|634.47|632.27|634.47|632.27|634.67|632.47|634.47|632.27|0
1640794410000|2021-12-29 16:13:30|634.28|632.08|634.28|632.08|634.47|632.27|634.08|631.88|0
1640794420000|2021-12-29 16:13:40|634.47|632.27|634.28|632.08|634.47|632.27|634.28|632.08|0
1640794430000|2021-12-29 16:13:50|634.08|631.88|633.89|631.69|634.08|631.88|633.89|631.69|0
1640794440000|2021-12-29 16:14:00|634.08|631.88|634.47|632.27|634.47|632.27|634.08|631.88|0
1640794450000|2021-12-29 16:14:10|634.27|632.07|634.08|631.88|634.27|632.07|633.89|631.69|0
1640794470000|2021-12-29 16:14:30|633.89|631.69|633.89|631.69|633.89|631.69|633.89|631.69|0
1640794480000|2021-12-29 16:14:40|633.69|631.49|633.89|631.69|633.89|631.69|633.69|631.49|0
1640794490000|2021-12-29 16:14:50|634.08|631.88|633.88|631.68|634.27|632.07|633.88|631.68|0
1640794500000|2021-12-29 16:15:00|634.08|631.88|634.66|632.46|634.66|632.46|634.08|631.88|0
1640794510000|2021-12-29 16:15:10|634.86|632.66|634.66|632.46|635.05|632.85|634.66|632.46|0
1640794520000|2021-12-29 16:15:20|634.86|632.66|634.47|632.27|634.86|632.66|634.47|632.27|0
1640794530000|2021-12-29 16:15:30|634.37|632.17|634.47|632.27|634.47|632.27|634.27|632.07|0
1640794540000|2021-12-29 16:15:40|634.66|632.46|634.86|632.66|634.95|632.75|634.66|632.46|0
1640794550000|2021-12-29 16:15:50|634.66|632.46|634.86|632.66|634.86|632.66|634.66|632.46|0
1640794560000|2021-12-29 16:16:00|634.66|632.46|634.66|632.46|634.66|632.46|634.47|632.27|0
1640794570000|2021-12-29 16:16:10|634.47|632.27|634.47|632.27|634.47|632.27|634.47|632.27|0
1640794580000|2021-12-29 16:16:20|634.27|632.07|634.08|631.88|634.27|632.07|634.08|631.88|0
1640794590000|2021-12-29 16:16:30|634.27|632.07|634.47|632.27|634.47|632.27|634.27|632.07|0
1640794600000|2021-12-29 16:16:40|634.66|632.46|634.47|632.27|634.66|632.46|634.47|632.27|0
1640794610000|2021-12-29 16:16:50|634.27|632.07|634.27|632.07|634.47|632.27|634.27|632.07|0
1640794620000|2021-12-29 16:17:00|634.47|632.27|634.47|632.27|634.66|632.46|634.47|632.27|0
1640794630000|2021-12-29 16:17:10|634.66|632.46|634.47|632.27|634.66|632.46|634.47|632.27|0
1640794640000|2021-12-29 16:17:20|634.66|632.46|634.47|632.27|634.66|632.46|634.47|632.27|0
1640794650000|2021-12-29 16:17:30|634.66|632.46|634.47|632.27|634.66|632.46|634.47|632.27|0
1640794660000|2021-12-29 16:17:40|634.66|632.46|634.47|632.27|634.66|632.46|634.47|632.27|0
1640794670000|2021-12-29 16:17:50|634.66|632.46|634.86|632.66|634.86|632.66|634.66|632.46|0
1640794680000|2021-12-29 16:18:00|634.56|632.36|634.66|632.46|634.66|632.46|634.56|632.36|0
1640794700000|2021-12-29 16:18:20|634.86|632.66|634.86|632.66|634.86|632.66|634.86|632.66|0
1640794710000|2021-12-29 16:18:30|635.05|632.85|635.25|633.05|635.25|633.05|635.05|632.85|0
1640794720000|2021-12-29 16:18:40|635.05|632.85|635.05|632.85|635.05|632.85|635.05|632.85|0
1640794730000|2021-12-29 16:18:50|634.86|632.66|635.05|632.85|635.05|632.85|634.86|632.66|0
1640794750000|2021-12-29 16:19:10|635.25|633.05|635.05|632.85|635.25|633.05|635.05|632.85|0
1640794760000|2021-12-29 16:19:20|634.86|632.66|634.86|632.66|635.05|632.85|634.86|632.66|0
1640794770000|2021-12-29 16:19:30|635.05|632.85|635.05|632.85|635.05|632.85|634.66|632.46|0
1640794780000|2021-12-29 16:19:40|635.25|633.05|635.44|633.24|635.44|633.24|635.25|633.05|0
1640794790000|2021-12-29 16:19:50|635.64|633.44|635.44|633.24|635.64|633.44|635.44|633.24|0
1640794800000|2021-12-29 16:20:00|635.83|633.63|636.22|634.02|636.22|634.02|635.83|633.63|0
1640794810000|2021-12-29 16:20:10|636.42|634.22|636.42|634.22|636.42|634.22|636.42|634.22|0
1640794820000|2021-12-29 16:20:20|636.61|634.41|636.42|634.22|636.61|634.41|636.42|634.22|0
1640794830000|2021-12-29 16:20:30|636.22|634.02|636.22|634.02|636.22|634.02|636.22|634.02|0
1640794840000|2021-12-29 16:20:40|636.42|634.22|636.22|634.02|636.42|634.22|636.03|633.83|0
1640794850000|2021-12-29 16:20:50|636.03|633.83|636.22|634.02|636.22|634.02|636.03|633.83|0
1640794860000|2021-12-29 16:21:00|636.03|633.83|635.83|633.63|636.03|633.83|635.44|633.24|0
1640794870000|2021-12-29 16:21:10|636.03|633.83|636.03|633.83|636.03|633.83|636.03|633.83|0
1640794880000|2021-12-29 16:21:20|635.83|633.63|636.03|633.83|636.03|633.83|635.83|633.63|0
1640794890000|2021-12-29 16:21:30|636.22|634.02|635.83|633.63|636.22|634.02|635.83|633.63|0
1640794910000|2021-12-29 16:21:50|636.03|633.83|636.03|633.83|636.03|633.83|636.03|633.83|0
1640794920000|2021-12-29 16:22:00|635.83|633.63|635.83|633.63|636.03|633.83|635.83|633.63|0
1640794930000|2021-12-29 16:22:10|635.64|633.44|635.64|633.44|635.64|633.44|635.64|633.44|0
1640794940000|2021-12-29 16:22:20|635.83|633.63|635.83|633.63|635.83|633.63|635.83|633.63|0
1640794950000|2021-12-29 16:22:30|636.03|633.83|635.83|633.63|636.03|633.83|635.83|633.63|0
1640794960000|2021-12-29 16:22:40|635.44|633.24|635.05|632.85|635.44|633.24|635.05|632.85|0
1640794970000|2021-12-29 16:22:50|635.25|633.05|635.44|633.24|635.44|633.24|635.25|633.05|0
1640794980000|2021-12-29 16:23:00|635.25|633.05|635.05|632.85|635.25|633.05|635.05|632.85|0
1640794990000|2021-12-29 16:23:10|634.86|632.66|634.86|632.66|634.86|632.66|634.86|632.66|0
1640795000000|2021-12-29 16:23:20|635.05|632.85|635.24|633.04|635.24|633.04|635.05|632.85|0
1640795020000|2021-12-29 16:23:40|635.44|633.24|635.24|633.04|635.44|633.24|635.24|633.04|0
1640795030000|2021-12-29 16:23:50|635.44|633.24|635.44|633.24|635.44|633.24|635.44|633.24|0
1640795040000|2021-12-29 16:24:00|635.63|633.43|635.63|633.43|635.63|633.43|635.63|633.43|0
1640795050000|2021-12-29 16:24:10|635.44|633.24|635.53|633.33|635.53|633.33|635.44|633.24|0
1640795060000|2021-12-29 16:24:20|635.24|633.04|635.05|632.85|635.24|633.04|635.05|632.85|0
1640795070000|2021-12-29 16:24:30|635.24|633.04|635.44|633.24|635.44|633.24|635.24|633.04|0
1640795080000|2021-12-29 16:24:40|635.24|633.04|634.85|632.65|635.24|633.04|634.85|632.65|0
1640795090000|2021-12-29 16:24:50|635.05|632.85|634.85|632.65|635.05|632.85|634.85|632.65|0
1640795110000|2021-12-29 16:25:10|634.66|632.46|634.07|631.87|634.66|632.46|634.07|631.87|0
1640795120000|2021-12-29 16:25:20|634.27|632.07|634.27|632.07|634.27|632.07|634.27|632.07|0
1640795130000|2021-12-29 16:25:30|634.07|631.87|634.07|631.87|634.07|631.87|634.07|631.87|0
1640795140000|2021-12-29 16:25:40|633.88|631.68|633.88|631.68|633.88|631.68|633.68|631.48|0
1640795150000|2021-12-29 16:25:50|633.68|631.48|633.68|631.48|633.88|631.68|633.68|631.48|0
1640795160000|2021-12-29 16:26:00|633.88|631.68|634.07|631.87|634.07|631.87|633.88|631.68|0
1640795170000|2021-12-29 16:26:10|634.27|632.07|634.27|632.07|634.27|632.07|634.27|632.07|0
1640795180000|2021-12-29 16:26:20|634.07|631.87|634.27|632.07|634.27|632.07|634.07|631.87|0
1640795190000|2021-12-29 16:26:30|634.07|631.87|634.07|631.87|634.27|632.07|634.07|631.87|0
1640795200000|2021-12-29 16:26:40|634.46|632.26|635.05|632.85|635.05|632.85|634.27|632.07|0
1640795210000|2021-12-29 16:26:50|634.85|632.65|634.66|632.46|634.85|632.65|634.66|632.46|0
1640795220000|2021-12-29 16:27:00|634.85|632.65|635.05|632.85|635.05|632.85|634.85|632.65|0
1640795230000|2021-12-29 16:27:10|634.66|632.46|634.66|632.46|634.66|632.46|634.66|632.46|0
1640795260000|2021-12-29 16:27:40|634.46|632.26|634.46|632.26|634.66|632.46|634.46|632.26|0
1640795270000|2021-12-29 16:27:50|634.66|632.46|634.66|632.46|634.66|632.46|634.66|632.46|0
1640795280000|2021-12-29 16:28:00|634.46|632.26|634.46|632.26|634.46|632.26|634.46|632.26|0
1640795300000|2021-12-29 16:28:20|634.66|632.46|634.66|632.46|634.66|632.46|634.66|632.46|0
1640795310000|2021-12-29 16:28:30|634.46|632.26|634.46|632.26|634.66|632.46|634.46|632.26|0
1640795320000|2021-12-29 16:28:40|633.68|631.48|633.88|631.68|633.88|631.68|633.68|631.48|0
1640795330000|2021-12-29 16:28:50|633.68|631.48|633.49|631.29|633.88|631.68|633.49|631.29|0
1640795340000|2021-12-29 16:29:00|633.68|631.48|633.29|631.09|633.68|631.48|633.29|631.09|0
1640795350000|2021-12-29 16:29:10|633.49|631.29|633.29|631.09|633.49|631.29|633.29|631.09|0
1640795360000|2021-12-29 16:29:20|633.1|630.9|633.1|630.9|633.29|631.09|633.1|630.9|0
1640795370000|2021-12-29 16:29:30|632.9|630.7|632.71|630.51|632.9|630.7|632.71|630.51|0
1640795380000|2021-12-29 16:29:40|632.51|630.31|632.51|630.31|632.51|630.31|632.32|630.12|0
1640795390000|2021-12-29 16:29:50|632.32|630.12|632.71|630.51|632.71|630.51|632.32|630.12|0
1640795400000|2021-12-29 16:30:00|632.51|630.31|632.13|629.93|632.51|630.31|632.13|629.93|0
1640795410000|2021-12-29 16:30:10|632.32|630.12|632.13|629.93|632.32|630.12|632.13|629.93|0
1640795420000|2021-12-29 16:30:20|631.93|629.73|632.32|630.12|632.32|630.12|631.74|629.54|0
1640795430000|2021-12-29 16:30:30|632.13|629.93|631.93|629.73|632.13|629.93|631.93|629.73|0
1640795440000|2021-12-29 16:30:40|632.32|630.12|631.93|629.73|632.32|630.12|631.93|629.73|0
1640795450000|2021-12-29 16:30:50|631.74|629.54|631.74|629.54|631.74|629.54|631.74|629.54|0
1640795460000|2021-12-29 16:31:00|631.93|629.73|632.32|630.12|632.32|630.12|631.93|629.73|0
1640795470000|2021-12-29 16:31:10|632.51|630.31|632.32|630.12|632.51|630.31|632.32|630.12|0
1640795480000|2021-12-29 16:31:20|632.71|630.51|632.12|629.92|632.71|630.51|632.12|629.92|0
1640795490000|2021-12-29 16:31:30|632.32|630.12|631.93|629.73|632.32|630.12|631.93|629.73|0
1640795500000|2021-12-29 16:31:40|631.74|629.54|631.83|629.63|631.93|629.73|631.74|629.54|0
1640795510000|2021-12-29 16:31:50|631.74|629.54|631.54|629.34|631.74|629.54|631.35|629.15|0
1640795520000|2021-12-29 16:32:00|631.74|629.54|631.74|629.54|631.74|629.54|631.54|629.34|0
1640795530000|2021-12-29 16:32:10|631.54|629.34|631.74|629.54|631.74|629.54|631.54|629.34|0
1640795540000|2021-12-29 16:32:20|631.25|629.05|631.15|628.95|631.35|629.15|631.15|628.95|0
1640795550000|2021-12-29 16:32:30|631.35|629.15|630.96|628.76|631.35|629.15|630.96|628.76|0
1640795560000|2021-12-29 16:32:40|630.76|628.56|630.96|628.76|631.15|628.95|630.76|628.56|0
1640795570000|2021-12-29 16:32:50|631.15|628.95|631.74|629.54|631.74|629.54|631.15|628.95|0
1640795580000|2021-12-29 16:33:00|631.54|629.34|631.35|629.15|631.54|629.34|631.35|629.15|0
1640795590000|2021-12-29 16:33:10|631.24|629.04|631.54|629.34|631.54|629.34|631.24|629.04|0
1640795600000|2021-12-29 16:33:20|631.73|629.53|631.54|629.34|631.73|629.53|631.54|629.34|0
1640795610000|2021-12-29 16:33:30|631.35|629.15|631.15|628.95|631.35|629.15|631.15|628.95|0
1640795620000|2021-12-29 16:33:40|631.35|629.15|631.15|628.95|631.35|629.15|631.15|628.95|0
1640795630000|2021-12-29 16:33:50|631.35|629.15|631.54|629.34|631.54|629.34|631.35|629.15|0
1640795640000|2021-12-29 16:34:00|631.73|629.53|631.73|629.53|631.73|629.53|631.73|629.53|0
1640795650000|2021-12-29 16:34:10|632.12|629.92|631.93|629.73|632.12|629.92|631.93|629.73|0
1640795660000|2021-12-29 16:34:20|632.12|629.92|632.32|630.12|632.32|630.12|632.12|629.92|0
1640795670000|2021-12-29 16:34:30|632.12|629.92|632.32|630.12|632.51|630.31|632.12|629.92|0
1640795680000|2021-12-29 16:34:40|632.51|630.31|633.1|630.9|633.29|631.09|632.51|630.31|0
1640795690000|2021-12-29 16:34:50|632.71|630.51|632.9|630.7|633.1|630.9|632.71|630.51|0
1640795700000|2021-12-29 16:35:00|633.1|630.9|633.1|630.9|633.1|630.9|633.1|630.9|0
1640795710000|2021-12-29 16:35:10|632.9|630.7|632.51|630.31|632.9|630.7|632.51|630.31|0
1640795720000|2021-12-29 16:35:20|632.71|630.51|632.71|630.51|632.71|630.51|632.61|630.41|0
1640795730000|2021-12-29 16:35:30|632.9|630.7|633.29|631.09|633.49|631.29|632.9|630.7|0
1640795740000|2021-12-29 16:35:40|633.49|631.29|633.68|631.48|633.68|631.48|633.49|631.29|0
1640795750000|2021-12-29 16:35:50|633.29|631.09|633.29|631.09|633.29|631.09|633.29|631.09|0
1640795760000|2021-12-29 16:36:00|633.49|631.29|633.1|630.9|633.49|631.29|633.1|630.9|0
1640795770000|2021-12-29 16:36:10|633.29|631.09|633.1|630.9|633.29|631.09|632.9|630.7|0
1640795780000|2021-12-29 16:36:20|633.29|631.09|633.1|630.9|633.29|631.09|633.1|630.9|0
1640795790000|2021-12-29 16:36:30|632.9|630.7|632.9|630.7|632.9|630.7|632.9|630.7|0
1640795800000|2021-12-29 16:36:40|632.71|630.51|632.32|630.12|632.71|630.51|632.32|630.12|0
1640795810000|2021-12-29 16:36:50|632.51|630.31|632.51|630.31|632.51|630.31|632.51|630.31|0
1640795820000|2021-12-29 16:37:00|632.71|630.51|632.71|630.51|632.71|630.51|632.71|630.51|0
1640795830000|2021-12-29 16:37:10|632.51|630.31|633.1|630.9|633.1|630.9|632.51|630.31|0
1640795840000|2021-12-29 16:37:20|632.9|630.7|632.71|630.51|632.9|630.7|632.71|630.51|0
1640795850000|2021-12-29 16:37:30|632.9|630.7|632.9|630.7|632.9|630.7|632.71|630.51|0
1640795860000|2021-12-29 16:37:40|633.09|630.89|632.9|630.7|633.09|630.89|632.9|630.7|0
1640795870000|2021-12-29 16:37:50|632.71|630.51|632.51|630.31|632.71|630.51|632.51|630.31|0
1640795880000|2021-12-29 16:38:00|632.32|630.12|632.51|630.31|632.71|630.51|632.32|630.12|0
1640795890000|2021-12-29 16:38:10|632.71|630.51|632.51|630.31|632.71|630.51|632.51|630.31|0
1640795900000|2021-12-29 16:38:20|632.71|630.51|632.32|630.12|632.9|630.7|632.32|630.12|0
1640795910000|2021-12-29 16:38:30|632.51|630.31|632.32|630.12|632.51|630.31|632.32|630.12|0
1640795920000|2021-12-29 16:38:40|632.12|629.92|632.32|630.12|632.32|630.12|632.12|629.92|0
1640795930000|2021-12-29 16:38:50|632.12|629.92|631.93|629.73|632.12|629.92|631.93|629.73|0
1640795940000|2021-12-29 16:39:00|632.12|629.92|632.12|629.92|632.12|629.92|632.12|629.92|0
1640795950000|2021-12-29 16:39:10|631.93|629.73|631.54|629.34|631.93|629.73|631.54|629.34|0
1640795960000|2021-12-29 16:39:20|631.93|629.73|631.93|629.73|631.93|629.73|631.93|629.73|0
1640795970000|2021-12-29 16:39:30|632.32|630.12|632.32|630.12|632.51|630.31|632.32|630.12|0
1640795980000|2021-12-29 16:39:40|632.12|629.92|632.12|629.92|632.12|629.92|632.12|629.92|0
1640795990000|2021-12-29 16:39:50|631.93|629.73|632.32|630.12|632.32|630.12|631.93|629.73|0
1640796000000|2021-12-29 16:40:00|632.12|629.92|631.93|629.73|632.12|629.92|631.93|629.73|0
1640796010000|2021-12-29 16:40:10|631.73|629.53|631.63|629.43|631.73|629.53|631.63|629.43|0
1640796020000|2021-12-29 16:40:20|631.73|629.53|631.73|629.53|631.93|629.73|631.73|629.53|0
1640796030000|2021-12-29 16:40:30|631.93|629.73|631.73|629.53|631.93|629.73|631.73|629.53|0
1640796050000|2021-12-29 16:40:50|631.93|629.73|632.12|629.92|632.12|629.92|631.93|629.73|0
1640796060000|2021-12-29 16:41:00|631.93|629.73|632.31|630.11|632.31|630.11|631.93|629.73|0
1640796070000|2021-12-29 16:41:10|632.12|629.92|631.54|629.34|632.12|629.92|631.54|629.34|0
1640796080000|2021-12-29 16:41:20|631.93|629.73|631.93|629.73|631.93|629.73|631.93|629.73|0
1640796090000|2021-12-29 16:41:30|632.12|629.92|632.12|629.92|632.12|629.92|632.12|629.92|0
1640796100000|2021-12-29 16:41:40|632.31|630.11|632.31|630.11|632.31|630.11|632.12|629.92|0
1640796110000|2021-12-29 16:41:50|632.51|630.31|632.7|630.5|632.7|630.5|632.51|630.31|0
1640796120000|2021-12-29 16:42:00|632.9|630.7|632.9|630.7|632.9|630.7|632.7|630.5|0
1640796130000|2021-12-29 16:42:10|633.09|630.89|633.48|631.28|633.48|631.28|633.09|630.89|0
1640796140000|2021-12-29 16:42:20|633.29|631.09|633.29|631.09|633.29|631.09|633.29|631.09|0
1640796150000|2021-12-29 16:42:30|633.09|630.89|633.09|630.89|633.09|630.89|633.09|630.89|0
1640796160000|2021-12-29 16:42:40|632.9|630.7|632.7|630.5|632.9|630.7|632.7|630.5|0
1640796180000|2021-12-29 16:43:00|632.9|630.7|633.09|630.89|633.09|630.89|632.9|630.7|0
1640796190000|2021-12-29 16:43:10|632.9|630.7|632.8|630.6|632.9|630.7|632.8|630.6|0
1640796200000|2021-12-29 16:43:20|632.9|630.7|632.9|630.7|632.9|630.7|632.9|630.7|0
1640796210000|2021-12-29 16:43:30|633.09|630.89|632.9|630.7|633.09|630.89|632.9|630.7|0
1640796220000|2021-12-29 16:43:40|633.09|630.89|633.57|631.37|633.57|631.37|632.9|630.7|0
1640796230000|2021-12-29 16:43:50|633.48|631.28|633.48|631.28|633.68|631.48|633.48|631.28|0
1640796240000|2021-12-29 16:44:00|633.09|630.89|633.09|630.89|633.09|630.89|633.09|630.89|0
1640796250000|2021-12-29 16:44:10|632.9|630.7|633.09|630.89|633.09|630.89|632.9|630.7|0
1640796260000|2021-12-29 16:44:20|632.8|630.6|632.9|630.7|632.9|630.7|632.8|630.6|0
1640796270000|2021-12-29 16:44:30|632.7|630.5|632.9|630.7|632.9|630.7|632.7|630.5|0
1640796290000|2021-12-29 16:44:50|633.09|630.89|632.9|630.7|633.09|630.89|632.9|630.7|0
1640796300000|2021-12-29 16:45:00|633.09|630.89|633.09|630.89|633.09|630.89|632.9|630.7|0
1640796310000|2021-12-29 16:45:10|632.9|630.7|632.9|630.7|632.9|630.7|632.9|630.7|0
1640796320000|2021-12-29 16:45:20|632.7|630.5|632.9|630.7|632.9|630.7|632.7|630.5|0
1640796330000|2021-12-29 16:45:30|632.7|630.5|632.9|630.7|632.9|630.7|632.7|630.5|0
1640796340000|2021-12-29 16:45:40|633.29|631.09|632.9|630.7|633.29|631.09|632.9|630.7|0
1640796350000|2021-12-29 16:45:50|632.7|630.5|632.9|630.7|632.9|630.7|632.7|630.5|0
1640796360000|2021-12-29 16:46:00|632.8|630.6|632.7|630.5|632.8|630.6|632.51|630.31|0
1640796370000|2021-12-29 16:46:10|632.31|630.11|632.12|629.92|632.31|630.11|632.12|629.92|0
1640796380000|2021-12-29 16:46:20|632.31|630.11|632.51|630.31|632.7|630.5|632.31|630.11|0
1640796400000|2021-12-29 16:46:40|632.7|630.5|632.7|630.5|632.7|630.5|632.7|630.5|0
1640796410000|2021-12-29 16:46:50|632.51|630.31|632.51|630.31|632.51|630.31|632.51|630.31|0
1640796420000|2021-12-29 16:47:00|632.31|630.11|632.51|630.31|632.51|630.31|632.31|630.11|0
1640796440000|2021-12-29 16:47:20|632.9|630.7|632.9|630.7|632.9|630.7|632.9|630.7|0
1640796450000|2021-12-29 16:47:30|633.09|630.89|633.09|630.89|633.09|630.89|633.09|630.89|0
1640796460000|2021-12-29 16:47:40|632.9|630.7|632.9|630.7|633.09|630.89|632.9|630.7|0
1640796470000|2021-12-29 16:47:50|633.09|630.89|633.09|630.89|633.09|630.89|633.09|630.89|0
1640796480000|2021-12-29 16:48:00|632.9|630.7|632.9|630.7|633.09|630.89|632.9|630.7|0
1640796490000|2021-12-29 16:48:10|633.09|630.89|633.09|630.89|633.09|630.89|632.9|630.7|0
1640796520000|2021-12-29 16:48:40|633.28|631.08|633.28|631.08|633.48|631.28|633.28|631.08|0
1640796530000|2021-12-29 16:48:50|633.48|631.28|633.67|631.47|633.67|631.47|633.48|631.28|0
1640796540000|2021-12-29 16:49:00|633.87|631.67|633.87|631.67|633.87|631.67|633.87|631.67|0
1640796550000|2021-12-29 16:49:10|634.06|631.86|634.06|631.86|634.26|632.06|634.06|631.86|0
1640796570000|2021-12-29 16:49:30|633.87|631.67|633.87|631.67|633.87|631.67|633.87|631.67|0
1640796580000|2021-12-29 16:49:40|634.06|631.86|634.06|631.86|634.06|631.86|634.06|631.86|0
1640796590000|2021-12-29 16:49:50|633.87|631.67|633.87|631.67|633.87|631.67|633.87|631.67|0
1640796600000|2021-12-29 16:50:00|633.67|631.47|633.67|631.47|633.67|631.47|633.48|631.28|0
1640796610000|2021-12-29 16:50:10|633.48|631.28|633.67|631.47|633.67|631.47|633.48|631.28|0
1640796620000|2021-12-29 16:50:20|633.87|631.67|633.87|631.67|633.87|631.67|633.87|631.67|0
1640796640000|2021-12-29 16:50:40|634.06|631.86|633.87|631.67|634.06|631.86|633.87|631.67|0
1640796650000|2021-12-29 16:50:50|633.67|631.47|633.67|631.47|633.67|631.47|633.67|631.47|0
1640796660000|2021-12-29 16:51:00|633.87|631.67|633.87|631.67|633.87|631.67|633.67|631.47|0
1640796670000|2021-12-29 16:51:10|633.67|631.47|633.67|631.47|633.87|631.67|633.67|631.47|0
1640796680000|2021-12-29 16:51:20|634.06|631.86|634.06|631.86|634.06|631.86|634.06|631.86|0
1640796690000|2021-12-29 16:51:30|634.26|632.06|634.06|631.86|634.45|632.25|634.06|631.86|0
1640796700000|2021-12-29 16:51:40|634.26|632.06|634.26|632.06|634.26|632.06|634.26|632.06|0
1640796710000|2021-12-29 16:51:50|634.06|631.86|633.87|631.67|634.26|632.06|633.87|631.67|0
1640796720000|2021-12-29 16:52:00|634.06|631.86|633.87|631.67|634.06|631.86|633.87|631.67|0
1640796730000|2021-12-29 16:52:10|633.67|631.47|633.67|631.47|633.67|631.47|633.67|631.47|0
1640796740000|2021-12-29 16:52:20|633.77|631.57|633.48|631.28|633.77|631.57|633.48|631.28|0
1640796750000|2021-12-29 16:52:30|633.67|631.47|633.67|631.47|633.67|631.47|633.67|631.47|0
1640796760000|2021-12-29 16:52:40|633.48|631.28|633.28|631.08|633.48|631.28|633.28|631.08|0
1640796770000|2021-12-29 16:52:50|633.38|631.18|633.28|631.08|633.48|631.28|633.28|631.08|0
1640796780000|2021-12-29 16:53:00|633.48|631.28|633.67|631.47|633.67|631.47|633.48|631.28|0
1640796790000|2021-12-29 16:53:10|633.48|631.28|633.48|631.28|633.48|631.28|633.28|631.08|0
1640796810000|2021-12-29 16:53:30|633.28|631.08|633.09|630.89|633.28|631.08|633.09|630.89|0
1640796820000|2021-12-29 16:53:40|632.89|630.69|632.89|630.69|633.09|630.89|632.89|630.69|0
1640796830000|2021-12-29 16:53:50|632.7|630.5|632.7|630.5|632.7|630.5|632.7|630.5|0
1640796840000|2021-12-29 16:54:00|632.5|630.3|632.5|630.3|632.7|630.5|632.5|630.3|0
1640796850000|2021-12-29 16:54:10|632.31|630.11|632.31|630.11|632.31|630.11|632.31|630.11|0
1640796860000|2021-12-29 16:54:20|632.11|629.91|632.01|629.81|632.11|629.91|632.01|629.81|0
1640796870000|2021-12-29 16:54:30|632.11|629.91|632.11|629.91|632.11|629.91|632.11|629.91|0
1640796880000|2021-12-29 16:54:40|631.92|629.72|632.11|629.91|632.11|629.91|631.92|629.72|0
1640796890000|2021-12-29 16:54:50|631.92|629.72|631.92|629.72|632.11|629.91|631.92|629.72|0
1640796900000|2021-12-29 16:55:00|631.72|629.52|631.53|629.33|631.72|629.52|631.53|629.33|0
1640796910000|2021-12-29 16:55:10|631.34|629.14|631.53|629.33|631.53|629.33|631.34|629.14|0
1640796920000|2021-12-29 16:55:20|631.72|629.52|631.14|628.94|631.72|629.52|631.14|628.94|0
1640796930000|2021-12-29 16:55:30|631.34|629.14|631.53|629.33|631.72|629.52|631.34|629.14|0
1640796940000|2021-12-29 16:55:40|631.72|629.52|632.11|629.91|632.11|629.91|631.72|629.52|0
1640796950000|2021-12-29 16:55:50|631.92|629.72|632.31|630.11|632.31|630.11|631.92|629.72|0
1640796960000|2021-12-29 16:56:00|632.5|630.3|632.31|630.11|632.5|630.3|632.31|630.11|0
1640796970000|2021-12-29 16:56:10|632.5|630.3|632.5|630.3|632.5|630.3|632.31|630.11|0
1640796980000|2021-12-29 16:56:20|632.7|630.5|633.09|630.89|633.09|630.89|632.7|630.5|0
1640796990000|2021-12-29 16:56:30|633.28|631.08|632.89|630.69|633.28|631.08|632.89|630.69|0
1640797000000|2021-12-29 16:56:40|632.7|630.5|632.5|630.3|632.7|630.5|632.5|630.3|0
1640797010000|2021-12-29 16:56:50|632.7|630.5|632.31|630.11|632.7|630.5|632.31|630.11|0
1640797020000|2021-12-29 16:57:00|632.5|630.3|632.7|630.5|632.7|630.5|632.31|630.11|0
1640797030000|2021-12-29 16:57:10|632.5|630.3|632.5|630.3|632.5|630.3|632.5|630.3|0
1640797040000|2021-12-29 16:57:20|632.31|630.11|632.5|630.3|632.5|630.3|632.31|630.11|0
1640797050000|2021-12-29 16:57:30|632.7|630.5|632.31|630.11|632.7|630.5|632.31|630.11|0
1640797070000|2021-12-29 16:57:50|632.11|629.91|632.11|629.91|632.11|629.91|632.11|629.91|0
1640797080000|2021-12-29 16:58:00|631.92|629.72|631.92|629.72|631.92|629.72|631.92|629.72|0
1640797090000|2021-12-29 16:58:10|631.72|629.52|631.72|629.52|631.72|629.52|631.53|629.33|0
1640797110000|2021-12-29 16:58:30|631.92|629.72|631.72|629.52|631.92|629.72|631.72|629.52|0
1640797130000|2021-12-29 16:58:50|631.92|629.72|631.92|629.72|631.92|629.72|631.92|629.72|0
1640797150000|2021-12-29 16:59:10|631.72|629.52|631.53|629.33|631.72|629.52|631.53|629.33|0
1640797160000|2021-12-29 16:59:20|631.33|629.13|631.33|629.13|631.53|629.33|631.33|629.13|0
1640797170000|2021-12-29 16:59:30|631.53|629.33|631.53|629.33|631.53|629.33|631.53|629.33|0
1640797180000|2021-12-29 16:59:40|631.72|629.52|631.33|629.13|631.72|629.52|631.33|629.13|0
1640797190000|2021-12-29 16:59:50|631.53|629.33|631.72|629.52|631.72|629.52|631.53|629.33|0
1640797200000|2021-12-29 17:00:00|631.53|629.33|631.53|629.33|631.72|629.52|631.53|629.33|0
1640797210000|2021-12-29 17:00:10|631.33|629.13|631.33|629.13|631.53|629.33|631.33|629.13|0
1640797220000|2021-12-29 17:00:20|631.72|629.52|631.33|629.13|631.92|629.72|631.33|629.13|0
1640797230000|2021-12-29 17:00:30|631.14|628.94|631.53|629.33|631.53|629.33|631.14|628.94|0
1640797240000|2021-12-29 17:00:40|631.33|629.13|631.14|628.94|631.53|629.33|631.14|628.94|0
1640797250000|2021-12-29 17:00:50|630.94|628.74|630.94|628.74|630.94|628.74|630.94|628.74|0
1640797260000|2021-12-29 17:01:00|631.14|628.94|630.94|628.74|631.14|628.94|630.94|628.74|0
1640797270000|2021-12-29 17:01:10|630.75|628.55|630.55|628.35|630.94|628.74|630.55|628.35|0
1640797280000|2021-12-29 17:01:20|630.75|628.55|630.55|628.35|630.75|628.55|630.55|628.35|0
1640797290000|2021-12-29 17:01:30|630.36|628.16|630.36|628.16|630.36|628.16|630.36|628.16|0
1640797300000|2021-12-29 17:01:40|630.75|628.55|630.75|628.55|630.75|628.55|630.75|628.55|0
1640797310000|2021-12-29 17:01:50|630.94|628.74|631.14|628.94|631.14|628.94|630.94|628.74|0
1640797330000|2021-12-29 17:02:10|630.94|628.74|630.94|628.74|630.94|628.74|630.94|628.74|0
1640797340000|2021-12-29 17:02:20|630.75|628.55|630.36|628.16|630.75|628.55|630.36|628.16|0
1640797350000|2021-12-29 17:02:30|630.55|628.35|630.75|628.55|630.75|628.55|630.55|628.35|0
1640797360000|2021-12-29 17:02:40|630.65|628.45|630.75|628.55|630.75|628.55|630.65|628.45|0
1640797370000|2021-12-29 17:02:50|630.45|628.25|630.55|628.35|630.55|628.35|630.45|628.25|0
1640797380000|2021-12-29 17:03:00|630.36|628.16|630.55|628.35|630.55|628.35|630.36|628.16|0
1640797390000|2021-12-29 17:03:10|630.75|628.55|630.75|628.55|630.75|628.55|630.75|628.55|0
1640797400000|2021-12-29 17:03:20|630.55|628.35|630.75|628.55|630.94|628.74|630.55|628.35|0
1640797410000|2021-12-29 17:03:30|630.94|628.74|630.94|628.74|630.94|628.74|630.94|628.74|0
1640797420000|2021-12-29 17:03:40|631.14|628.94|631.33|629.13|631.33|629.13|631.14|628.94|0
1640797430000|2021-12-29 17:03:50|631.14|628.94|631.14|628.94|631.14|628.94|631.14|628.94|0
1640797440000|2021-12-29 17:04:00|631.33|629.13|631.33|629.13|631.33|629.13|631.33|629.13|0
1640797450000|2021-12-29 17:04:10|631.14|628.94|631.23|629.03|631.23|629.03|631.14|628.94|0
1640797460000|2021-12-29 17:04:20|631.33|629.13|631.91|629.71|632.11|629.91|631.33|629.13|0
1640797470000|2021-12-29 17:04:30|632.11|629.91|632.3|630.1|632.3|630.1|632.11|629.91|0
1640797480000|2021-12-29 17:04:40|632.11|629.91|632.11|629.91|632.11|629.91|632.11|629.91|0
1640797490000|2021-12-29 17:04:50|631.91|629.71|631.91|629.71|632.11|629.91|631.91|629.71|0
1640797510000|2021-12-29 17:05:10|631.72|629.52|632.3|630.1|632.3|630.1|631.72|629.52|0
1640797520000|2021-12-29 17:05:20|632.5|630.3|632.3|630.1|632.5|630.3|632.3|630.1|0
1640797530000|2021-12-29 17:05:30|632.5|630.3|632.5|630.3|632.5|630.3|632.5|630.3|0
1640797550000|2021-12-29 17:05:50|632.3|630.1|632.3|630.1|632.3|630.1|632.3|630.1|0
1640797560000|2021-12-29 17:06:00|632.11|629.91|632.11|629.91|632.11|629.91|632.11|629.91|0
1640797570000|2021-12-29 17:06:10|632.3|630.1|632.11|629.91|632.3|630.1|631.91|629.71|0
1640797580000|2021-12-29 17:06:20|632.3|630.1|632.11|629.91|632.3|630.1|632.11|629.91|0
1640797590000|2021-12-29 17:06:30|631.91|629.71|631.91|629.71|632.11|629.91|631.91|629.71|0
1640797600000|2021-12-29 17:06:40|632.11|629.91|631.91|629.71|632.11|629.91|631.91|629.71|0
1640797610000|2021-12-29 17:06:50|632.11|629.91|632.11|629.91|632.11|629.91|632.11|629.91|0
1640797620000|2021-12-29 17:07:00|632.3|630.1|632.11|629.91|632.3|630.1|632.11|629.91|0
1640797630000|2021-12-29 17:07:10|632.3|630.1|632.3|630.1|632.5|630.3|632.3|630.1|0
1640797650000|2021-12-29 17:07:30|632.11|629.91|632.3|630.1|632.3|630.1|632.11|629.91|0
1640797660000|2021-12-29 17:07:40|632.5|630.3|631.91|629.71|632.5|630.3|631.91|629.71|0
1640797670000|2021-12-29 17:07:50|631.72|629.52|631.72|629.52|631.91|629.71|631.72|629.52|0
1640797680000|2021-12-29 17:08:00|631.91|629.71|631.72|629.52|631.91|629.71|631.72|629.52|0
1640797690000|2021-12-29 17:08:10|631.52|629.32|631.33|629.13|631.52|629.32|631.33|629.13|0
1640797700000|2021-12-29 17:08:20|631.13|628.93|631.13|628.93|631.13|628.93|631.13|628.93|0
1640797710000|2021-12-29 17:08:30|630.94|628.74|631.23|629.03|631.33|629.13|630.94|628.74|0
1640797720000|2021-12-29 17:08:40|631.33|629.13|631.42|629.22|631.52|629.32|631.33|629.13|0
1640797730000|2021-12-29 17:08:50|631.33|629.13|631.13|628.93|631.33|629.13|631.13|628.93|0
1640797740000|2021-12-29 17:09:00|630.94|628.74|630.94|628.74|630.94|628.74|630.94|628.74|0
1640797760000|2021-12-29 17:09:20|630.74|628.54|630.36|628.16|630.74|628.54|630.36|628.16|0
1640797770000|2021-12-29 17:09:30|630.55|628.35|630.74|628.54|630.74|628.54|630.55|628.35|0
1640797790000|2021-12-29 17:09:50|630.55|628.35|630.74|628.54|630.74|628.54|630.55|628.35|0
1640797800000|2021-12-29 17:10:00|630.55|628.35|630.94|628.74|630.94|628.74|630.55|628.35|0
1640797810000|2021-12-29 17:10:10|630.74|628.54|630.74|628.54|630.94|628.74|630.74|628.54|0
1640797820000|2021-12-29 17:10:20|630.94|628.74|630.55|628.35|630.94|628.74|630.55|628.35|0
1640797830000|2021-12-29 17:10:30|630.74|628.54|630.94|628.74|630.94|628.74|630.74|628.54|0
1640797840000|2021-12-29 17:10:40|630.74|628.54|630.74|628.54|630.94|628.74|630.74|628.54|0
1640797850000|2021-12-29 17:10:50|630.94|628.74|630.94|628.74|630.94|628.74|630.94|628.74|0
1640797860000|2021-12-29 17:11:00|630.74|628.54|630.94|628.74|630.94|628.74|630.74|628.54|0
1640797870000|2021-12-29 17:11:10|630.74|628.54|630.94|628.74|631.13|628.93|630.74|628.54|0
1640797880000|2021-12-29 17:11:20|631.03|628.83|631.13|628.93|631.13|628.93|631.03|628.83|0
1640797890000|2021-12-29 17:11:30|631.23|629.03|631.33|629.13|631.33|629.13|631.23|629.03|0
1640797910000|2021-12-29 17:11:50|631.13|628.93|630.74|628.54|631.13|628.93|630.74|628.54|0
1640797920000|2021-12-29 17:12:00|630.55|628.35|630.55|628.35|630.74|628.54|630.55|628.35|0
1640797930000|2021-12-29 17:12:10|630.35|628.15|630.55|628.35|630.55|628.35|630.35|628.15|0
1640797970000|2021-12-29 17:12:50|630.35|628.15|630.55|628.35|630.55|628.35|630.35|628.15|0
1640797990000|2021-12-29 17:13:10|630.35|628.15|630.16|627.96|630.35|628.15|630.16|627.96|0
1640798020000|2021-12-29 17:13:40|629.97|627.77|629.97|627.77|630.16|627.96|629.97|627.77|0
1640798030000|2021-12-29 17:13:50|629.77|627.57|629.97|627.77|629.97|627.77|629.77|627.57|0
1640798040000|2021-12-29 17:14:00|630.16|627.96|629.97|627.77|630.16|627.96|629.97|627.77|0
1640798050000|2021-12-29 17:14:10|629.77|627.57|629.77|627.57|629.97|627.77|629.77|627.57|0
1640798060000|2021-12-29 17:14:20|629.97|627.77|629.96|627.76|629.97|627.77|629.96|627.76|0
1640798070000|2021-12-29 17:14:30|629.77|627.57|629.77|627.57|629.77|627.57|629.77|627.57|0
1640798080000|2021-12-29 17:14:40|630.16|627.96|630.35|628.15|630.35|628.15|630.16|627.96|0
1640798090000|2021-12-29 17:14:50|630.16|627.96|630.16|627.96|630.16|627.96|630.16|627.96|0
1640798100000|2021-12-29 17:15:00|629.96|627.76|630.16|627.96|630.16|627.96|629.96|627.76|0
1640798110000|2021-12-29 17:15:10|629.96|627.76|629.96|627.76|629.96|627.76|629.96|627.76|0
1640798120000|2021-12-29 17:15:20|629.77|627.57|629.77|627.57|629.96|627.76|629.77|627.57|0
1640798140000|2021-12-29 17:15:40|629.58|627.38|629.38|627.18|629.58|627.38|629.38|627.18|0
1640798150000|2021-12-29 17:15:50|629.19|626.99|629.58|627.38|629.58|627.38|629.19|626.99|0
1640798160000|2021-12-29 17:16:00|629.77|627.57|629.96|627.76|629.96|627.76|629.77|627.57|0
1640798170000|2021-12-29 17:16:10|629.77|627.57|629.77|627.57|629.77|627.57|629.77|627.57|0
1640798180000|2021-12-29 17:16:20|629.96|627.76|629.96|627.76|629.96|627.76|629.96|627.76|0
1640798190000|2021-12-29 17:16:30|630.16|627.96|630.35|628.15|630.35|628.15|630.16|627.96|0
1640798200000|2021-12-29 17:16:40|630.55|628.35|630.35|628.15|630.55|628.35|630.35|628.15|0
1640798210000|2021-12-29 17:16:50|630.16|627.96|630.16|627.96|630.16|627.96|630.16|627.96|0
1640798220000|2021-12-29 17:17:00|630.35|628.15|630.55|628.35|630.55|628.35|630.35|628.15|0
1640798230000|2021-12-29 17:17:10|630.74|628.54|630.64|628.44|630.74|628.54|630.64|628.44|0
1640798240000|2021-12-29 17:17:20|630.74|628.54|630.74|628.54|630.74|628.54|630.74|628.54|0
1640798250000|2021-12-29 17:17:30|630.55|628.35|630.55|628.35|630.55|628.35|630.35|628.15|0
1640798260000|2021-12-29 17:17:40|630.35|628.15|630.16|627.96|630.35|628.15|630.16|627.96|0
1640798290000|2021-12-29 17:18:10|629.96|627.76|629.77|627.57|629.96|627.76|629.77|627.57|0
1640798300000|2021-12-29 17:18:20|629.96|627.76|629.86|627.66|629.96|627.76|629.86|627.66|0
1640798310000|2021-12-29 17:18:30|629.77|627.57|629.77|627.57|629.77|627.57|629.67|627.47|0
1640798320000|2021-12-29 17:18:40|629.57|627.37|629.77|627.57|629.77|627.57|629.57|627.37|0
1640798330000|2021-12-29 17:18:50|629.57|627.37|629.38|627.18|629.57|627.37|629.38|627.18|0
1640798340000|2021-12-29 17:19:00|629.57|627.37|629.96|627.76|629.96|627.76|629.57|627.37|0
1640798350000|2021-12-29 17:19:10|629.86|627.66|629.77|627.57|629.86|627.66|629.77|627.57|0
1640798360000|2021-12-29 17:19:20|629.96|627.76|629.96|627.76|629.96|627.76|629.86|627.66|0
1640798370000|2021-12-29 17:19:30|630.16|627.96|630.16|627.96|630.16|627.96|629.96|627.76|0
1640798380000|2021-12-29 17:19:40|630.25|628.05|630.16|627.96|630.35|628.15|630.16|627.96|0
1640798390000|2021-12-29 17:19:50|630.35|628.15|630.35|628.15|630.35|628.15|630.16|627.96|0
1640798400000|2021-12-29 17:20:00|630.55|628.35|630.35|628.15|630.55|628.35|630.35|628.15|0
1640798410000|2021-12-29 17:20:10|630.16|627.96|630.35|628.15|630.35|628.15|630.16|627.96|0
1640798420000|2021-12-29 17:20:20|630.55|628.35|630.55|628.35|630.55|628.35|630.55|628.35|0
1640798430000|2021-12-29 17:20:30|630.74|628.54|630.74|628.54|630.74|628.54|630.74|628.54|0
1640798440000|2021-12-29 17:20:40|630.93|628.73|630.93|628.73|630.93|628.73|630.93|628.73|0
1640798450000|2021-12-29 17:20:50|631.13|628.93|630.93|628.73|631.13|628.93|630.93|628.73|0
1640798460000|2021-12-29 17:21:00|630.74|628.54|630.93|628.73|630.93|628.73|630.74|628.54|0
1640798470000|2021-12-29 17:21:10|630.74|628.54|630.93|628.73|630.93|628.73|630.74|628.54|0
1640798480000|2021-12-29 17:21:20|630.74|628.54|630.93|628.73|630.93|628.73|630.74|628.54|0
1640798490000|2021-12-29 17:21:30|630.74|628.54|630.54|628.34|630.93|628.73|630.54|628.34|0
1640798500000|2021-12-29 17:21:40|630.74|628.54|630.74|628.54|630.74|628.54|630.74|628.54|0
1640798510000|2021-12-29 17:21:50|630.54|628.34|630.74|628.54|630.74|628.54|630.54|628.34|0
1640798520000|2021-12-29 17:22:00|630.54|628.34|630.74|628.54|630.74|628.54|630.54|628.34|0
1640798530000|2021-12-29 17:22:10|630.93|628.73|630.93|628.73|630.93|628.73|630.93|628.73|0
1640798540000|2021-12-29 17:22:20|630.74|628.54|630.74|628.54|630.74|628.54|630.74|628.54|0
1640798550000|2021-12-29 17:22:30|630.54|628.34|630.54|628.34|630.74|628.54|630.54|628.34|0
1640798560000|2021-12-29 17:22:40|630.74|628.54|630.74|628.54|630.74|628.54|630.74|628.54|0
1640798570000|2021-12-29 17:22:50|630.93|628.73|630.93|628.73|630.93|628.73|630.93|628.73|0
1640798580000|2021-12-29 17:23:00|630.74|628.54|630.93|628.73|630.93|628.73|630.74|628.54|0
1640798590000|2021-12-29 17:23:10|630.74|628.54|630.74|628.54|630.74|628.54|630.74|628.54|0
1640798600000|2021-12-29 17:23:20|630.54|628.34|630.54|628.34|630.54|628.34|630.54|628.34|0
1640798620000|2021-12-29 17:23:40|630.15|627.95|630.15|627.95|630.15|627.95|630.15|627.95|0
1640798630000|2021-12-29 17:23:50|630.35|628.15|630.35|628.15|630.35|628.15|630.15|627.95|0
1640798640000|2021-12-29 17:24:00|630.44|628.24|630.35|628.15|630.44|628.24|630.35|628.15|0
1640798660000|2021-12-29 17:24:20|630.15|627.95|630.15|627.95|630.15|627.95|630.15|627.95|0
1640798680000|2021-12-29 17:24:40|629.96|627.76|629.96|627.76|629.96|627.76|629.96|627.76|0
1640798700000|2021-12-29 17:25:00|629.77|627.57|629.77|627.57|629.77|627.57|629.77|627.57|0
1640798710000|2021-12-29 17:25:10|629.66|627.46|629.77|627.57|629.77|627.57|629.66|627.46|0
1640798730000|2021-12-29 17:25:30|629.57|627.37|629.96|627.76|629.96|627.76|629.57|627.37|0
1640798740000|2021-12-29 17:25:40|629.77|627.57|629.77|627.57|629.77|627.57|629.77|627.57|0
1640798750000|2021-12-29 17:25:50|629.57|627.37|629.38|627.18|629.57|627.37|629.38|627.18|0
1640798760000|2021-12-29 17:26:00|629.57|627.37|629.57|627.37|629.57|627.37|629.57|627.37|0
1640798770000|2021-12-29 17:26:10|629.38|627.18|629.76|627.56|629.76|627.56|629.38|627.18|0
1640798790000|2021-12-29 17:26:30|629.96|627.76|629.96|627.76|629.96|627.76|629.96|627.76|0
1640798800000|2021-12-29 17:26:40|629.76|627.56|629.96|627.76|629.96|627.76|629.76|627.56|0
1640798820000|2021-12-29 17:27:00|630.15|627.95|629.96|627.76|630.15|627.95|629.96|627.76|0
1640798840000|2021-12-29 17:27:20|629.76|627.56|629.76|627.56|629.76|627.56|629.76|627.56|0
1640798860000|2021-12-29 17:27:40|629.96|627.76|629.66|627.46|629.96|627.76|629.66|627.46|0
1640798870000|2021-12-29 17:27:50|629.76|627.56|629.76|627.56|629.76|627.56|629.76|627.56|0
1640798880000|2021-12-29 17:28:00|629.57|627.37|629.57|627.37|629.57|627.37|629.57|627.37|0
1640798890000|2021-12-29 17:28:10|629.38|627.18|629.38|627.18|629.38|627.18|629.38|627.18|0
1640798900000|2021-12-29 17:28:20|629.57|627.37|629.38|627.18|629.57|627.37|629.38|627.18|0
1640798930000|2021-12-29 17:28:50|629.27|627.07|629.18|626.98|629.27|627.07|629.18|626.98|0
1640798940000|2021-12-29 17:29:00|629.37|627.17|629.18|626.98|629.37|627.17|629.18|626.98|0
1640798950000|2021-12-29 17:29:10|629.08|626.88|629.08|626.88|629.08|626.88|629.08|626.88|0
1640798960000|2021-12-29 17:29:20|628.99|626.79|628.99|626.79|628.99|626.79|628.79|626.59|0
1640798980000|2021-12-29 17:29:40|629.18|626.98|629.08|626.88|629.18|626.98|629.08|626.88|0
1640798990000|2021-12-29 17:29:50|628.99|626.79|629.18|626.98|629.18|626.98|628.99|626.79|0
1640799000000|2021-12-29 17:30:00|629.27|627.07|629.18|626.98|629.27|627.07|629.18|626.98|0
1640799020000|2021-12-29 17:30:20|629.27|627.07|629.37|627.17|629.37|627.17|629.27|627.07|0
1640799030000|2021-12-29 17:30:30|629.18|626.98|629.18|626.98|629.18|626.98|629.18|626.98|0
1640799040000|2021-12-29 17:30:40|628.99|626.79|628.99|626.79|628.99|626.79|628.99|626.79|0
1640799060000|2021-12-29 17:31:00|629.18|626.98|628.99|626.79|629.18|626.98|628.99|626.79|0
1640799070000|2021-12-29 17:31:10|628.79|626.59|628.79|626.59|628.79|626.59|628.79|626.59|0
1640799080000|2021-12-29 17:31:20|628.99|626.79|628.99|626.79|628.99|626.79|628.99|626.79|0
1640799090000|2021-12-29 17:31:30|628.79|626.59|628.99|626.79|628.99|626.79|628.79|626.59|0
1640799100000|2021-12-29 17:31:40|629.18|626.98|628.99|626.79|629.18|626.98|628.99|626.79|0
1640799110000|2021-12-29 17:31:50|629.18|626.98|628.88|626.68|629.18|626.98|628.88|626.68|0
1640799120000|2021-12-29 17:32:00|628.79|626.59|628.6|626.4|628.79|626.59|628.6|626.4|0
1640799130000|2021-12-29 17:32:10|628.4|626.2|628.6|626.4|628.6|626.4|628.4|626.2|0
1640799150000|2021-12-29 17:32:30|628.79|626.59|628.79|626.59|628.79|626.59|628.79|626.59|0
1640799160000|2021-12-29 17:32:40|628.98|626.78|628.98|626.78|628.98|626.78|628.98|626.78|0
1640799170000|2021-12-29 17:32:50|628.79|626.59|628.79|626.59|628.79|626.59|628.79|626.59|0
1640799180000|2021-12-29 17:33:00|628.6|626.4|628.79|626.59|628.79|626.59|628.6|626.4|0
1640799190000|2021-12-29 17:33:10|628.98|626.78|629.18|626.98|629.18|626.98|628.98|626.78|0
1640799200000|2021-12-29 17:33:20|629.37|627.17|629.37|627.17|629.37|627.17|629.18|626.98|0
1640799220000|2021-12-29 17:33:40|629.18|626.98|629.18|626.98|629.18|626.98|629.18|626.98|0
1640799230000|2021-12-29 17:33:50|628.98|626.78|628.98|626.78|629.08|626.88|628.98|626.78|0
1640799260000|2021-12-29 17:34:20|629.18|626.98|629.18|626.98|629.18|626.98|629.18|626.98|0
1640799280000|2021-12-29 17:34:40|629.37|627.17|629.37|627.17|629.37|627.17|629.37|627.17|0
1640799290000|2021-12-29 17:34:50|629.57|627.37|629.57|627.37|629.57|627.37|629.57|627.37|0
1640799300000|2021-12-29 17:35:00|629.76|627.56|629.76|627.56|629.76|627.56|629.76|627.56|0
1640799310000|2021-12-29 17:35:10|629.95|627.75|629.95|627.75|629.95|627.75|629.95|627.75|0
1640799320000|2021-12-29 17:35:20|630.15|627.95|630.73|628.53|630.73|628.53|630.15|627.95|0
1640799330000|2021-12-29 17:35:30|630.54|628.34|630.73|628.53|630.73|628.53|630.54|628.34|0
1640799340000|2021-12-29 17:35:40|630.93|628.73|630.73|628.53|630.93|628.73|630.73|628.53|0
1640799350000|2021-12-29 17:35:50|630.54|628.34|630.93|628.73|631.12|628.92|630.54|628.34|0
1640799360000|2021-12-29 17:36:00|631.12|628.92|631.12|628.92|631.12|628.92|631.12|628.92|0
1640799370000|2021-12-29 17:36:10|631.32|629.12|631.7|629.5|631.7|629.5|631.32|629.12|0
1640799380000|2021-12-29 17:36:20|631.51|629.31|631.7|629.5|631.7|629.5|631.51|629.31|0
1640799390000|2021-12-29 17:36:30|631.51|629.31|631.51|629.31|631.51|629.31|631.41|629.21|0
1640799400000|2021-12-29 17:36:40|631.31|629.11|630.93|628.73|631.31|629.11|630.93|628.73|0
1640799410000|2021-12-29 17:36:50|631.12|628.92|630.93|628.73|631.12|628.92|630.93|628.73|0
1640799420000|2021-12-29 17:37:00|631.12|628.92|631.51|629.31|631.51|629.31|631.12|628.92|0
1640799430000|2021-12-29 17:37:10|631.7|629.5|631.9|629.7|631.9|629.7|631.7|629.5|0
1640799440000|2021-12-29 17:37:20|632.09|629.89|632.09|629.89|632.09|629.89|632.09|629.89|0
1640799450000|2021-12-29 17:37:30|631.9|629.7|631.9|629.7|631.9|629.7|631.7|629.5|0
1640799460000|2021-12-29 17:37:40|631.7|629.5|631.9|629.7|631.9|629.7|631.7|629.5|0
1640799480000|2021-12-29 17:38:00|631.7|629.5|631.7|629.5|631.7|629.5|631.51|629.31|0
1640799490000|2021-12-29 17:38:10|631.51|629.31|631.31|629.11|631.51|629.31|631.31|629.11|0
1640799500000|2021-12-29 17:38:20|631.51|629.31|631.51|629.31|631.51|629.31|631.31|629.11|0
1640799510000|2021-12-29 17:38:30|631.7|629.5|631.7|629.5|631.7|629.5|631.7|629.5|0
1640799520000|2021-12-29 17:38:40|631.51|629.31|631.7|629.5|631.7|629.5|631.51|629.31|0
1640799530000|2021-12-29 17:38:50|631.51|629.31|631.7|629.5|631.7|629.5|631.51|629.31|0
1640799540000|2021-12-29 17:39:00|631.51|629.31|631.9|629.7|631.9|629.7|631.51|629.31|0
1640799550000|2021-12-29 17:39:10|632.09|629.89|631.9|629.7|632.09|629.89|631.9|629.7|0
1640799560000|2021-12-29 17:39:20|632.09|629.89|632.09|629.89|632.09|629.89|631.99|629.79|0
1640799580000|2021-12-29 17:39:40|631.9|629.7|632.09|629.89|632.09|629.89|631.9|629.7|0
1640799600000|2021-12-29 17:40:00|631.9|629.7|631.9|629.7|631.9|629.7|631.9|629.7|0
1640799610000|2021-12-29 17:40:10|632.09|629.89|631.9|629.7|632.09|629.89|631.9|629.7|0
1640799620000|2021-12-29 17:40:20|632.09|629.89|632.09|629.89|632.09|629.89|632.09|629.89|0
1640799630000|2021-12-29 17:40:30|631.9|629.7|631.7|629.5|631.9|629.7|631.7|629.5|0
1640799640000|2021-12-29 17:40:40|631.51|629.31|631.7|629.5|631.7|629.5|631.51|629.31|0
1640799660000|2021-12-29 17:41:00|631.9|629.7|631.9|629.7|631.9|629.7|631.9|629.7|0
1640799690000|2021-12-29 17:41:30|632.09|629.89|631.9|629.7|632.09|629.89|631.9|629.7|0
1640799700000|2021-12-29 17:41:40|632.09|629.89|632.09|629.89|632.09|629.89|632.09|629.89|0
1640799710000|2021-12-29 17:41:50|631.9|629.7|631.9|629.7|631.9|629.7|631.9|629.7|0
1640799730000|2021-12-29 17:42:10|632.09|629.89|632.09|629.89|632.09|629.89|632.09|629.89|0
1640799740000|2021-12-29 17:42:20|631.9|629.7|631.9|629.7|631.9|629.7|631.9|629.7|0
1640799750000|2021-12-29 17:42:30|631.7|629.5|631.7|629.5|631.7|629.5|631.7|629.5|0
1640799760000|2021-12-29 17:42:40|630.73|628.53|630.73|628.53|630.73|628.53|630.73|628.53|0
1640799810000|2021-12-29 17:43:30|630.54|628.34|630.54|628.34|630.54|628.34|630.44|628.24|0
1640799820000|2021-12-29 17:43:40|630.73|628.53|630.73|628.53|630.73|628.53|630.73|628.53|0
1640799830000|2021-12-29 17:43:50|630.93|628.73|630.73|628.53|630.93|628.73|630.73|628.53|0
1640799840000|2021-12-29 17:44:00|630.93|628.73|630.73|628.53|630.93|628.73|630.73|628.53|0
1640799860000|2021-12-29 17:44:20|630.54|628.34|630.73|628.53|630.73|628.53|630.54|628.34|0
1640799880000|2021-12-29 17:44:40|630.54|628.34|630.54|628.34|630.54|628.34|630.54|628.34|0
1640799900000|2021-12-29 17:45:00|630.44|628.24|630.15|627.95|630.54|628.34|630.15|627.95|0
1640799910000|2021-12-29 17:45:10|630.34|628.14|630.54|628.34|630.54|628.34|630.34|628.14|0
1640799920000|2021-12-29 17:45:20|630.34|628.14|630.34|628.14|630.54|628.34|630.34|628.14|0
1640799930000|2021-12-29 17:45:30|630.15|627.95|630.15|627.95|630.24|628.04|630.15|627.95|0
1640799940000|2021-12-29 17:45:40|629.95|627.75|629.76|627.56|629.95|627.75|629.76|627.56|0
1640799950000|2021-12-29 17:45:50|629.56|627.36|629.56|627.36|629.56|627.36|629.56|627.36|0
1640799960000|2021-12-29 17:46:00|629.37|627.17|629.37|627.17|629.37|627.17|629.37|627.17|0
1640799970000|2021-12-29 17:46:10|629.56|627.36|629.76|627.56|629.76|627.56|629.56|627.36|0
1640799980000|2021-12-29 17:46:20|629.95|627.75|629.95|627.75|629.95|627.75|629.95|627.75|0
1640800000000|2021-12-29 17:46:40|629.76|627.56|629.76|627.56|629.95|627.75|629.76|627.56|0
1640800010000|2021-12-29 17:46:50|629.95|627.75|629.76|627.56|629.95|627.75|629.76|627.56|0
1640800020000|2021-12-29 17:47:00|629.95|627.75|629.76|627.56|629.95|627.75|629.76|627.56|0
1640800030000|2021-12-29 17:47:10|629.56|627.36|629.76|627.56|629.76|627.56|629.56|627.36|0
1640800040000|2021-12-29 17:47:20|629.95|627.75|629.95|627.75|629.95|627.75|629.95|627.75|0
1640800050000|2021-12-29 17:47:30|629.76|627.56|629.76|627.56|629.95|627.75|629.76|627.56|0
1640800080000|2021-12-29 17:48:00|629.95|627.75|629.95|627.75|630.15|627.95|629.95|627.75|0
1640800100000|2021-12-29 17:48:20|629.76|627.56|629.95|627.75|629.95|627.75|629.76|627.56|0
1640800110000|2021-12-29 17:48:30|629.85|627.65|629.95|627.75|629.95|627.75|629.85|627.65|0
1640800120000|2021-12-29 17:48:40|629.76|627.56|629.95|627.75|629.95|627.75|629.76|627.56|0
1640800130000|2021-12-29 17:48:50|630.15|627.95|629.95|627.75|630.15|627.95|629.95|627.75|0
1640800150000|2021-12-29 17:49:10|630.15|627.95|630.34|628.14|630.34|628.14|630.15|627.95|0
1640800160000|2021-12-29 17:49:20|630.24|628.04|630.34|628.14|630.34|628.14|630.24|628.04|0
1640800170000|2021-12-29 17:49:30|630.15|627.95|630.15|627.95|630.15|627.95|630.15|627.95|0
1640800180000|2021-12-29 17:49:40|630.34|628.14|630.34|628.14|630.34|628.14|630.34|628.14|0
1640800190000|2021-12-29 17:49:50|630.15|627.95|630.34|628.14|630.34|628.14|630.15|627.95|0
1640800200000|2021-12-29 17:50:00|630.15|627.95|630.54|628.34|630.54|628.34|630.15|627.95|0
1640800210000|2021-12-29 17:50:10|630.73|628.53|630.73|628.53|630.73|628.53|630.73|628.53|0
1640800220000|2021-12-29 17:50:20|630.92|628.72|630.54|628.34|630.92|628.72|630.54|628.34|0
1640800230000|2021-12-29 17:50:30|630.73|628.53|630.54|628.34|630.73|628.53|630.34|628.14|0
1640800270000|2021-12-29 17:51:10|630.34|628.14|630.54|628.34|630.54|628.34|630.34|628.14|0
1640800280000|2021-12-29 17:51:20|630.73|628.53|630.73|628.53|630.73|628.53|630.73|628.53|0
1640800290000|2021-12-29 17:51:30|630.53|628.33|630.53|628.33|630.53|628.33|630.53|628.33|0
1640800300000|2021-12-29 17:51:40|630.34|628.14|630.53|628.33|630.53|628.33|630.34|628.14|0
1640800310000|2021-12-29 17:51:50|630.43|628.23|630.53|628.33|630.53|628.33|630.34|628.14|0
1640800320000|2021-12-29 17:52:00|630.34|628.14|630.34|628.14|630.34|628.14|630.34|628.14|0
1640800330000|2021-12-29 17:52:10|630.53|628.33|630.24|628.04|630.53|628.33|630.24|628.04|0
1640800340000|2021-12-29 17:52:20|630.15|627.95|630.15|627.95|630.15|627.95|630.15|627.95|0
1640800350000|2021-12-29 17:52:30|630.34|628.14|630.34|628.14|630.34|628.14|630.34|628.14|0
1640800360000|2021-12-29 17:52:40|630.53|628.33|630.53|628.33|630.53|628.33|630.34|628.14|0
1640800370000|2021-12-29 17:52:50|630.73|628.53|630.73|628.53|630.73|628.53|630.73|628.53|0
1640800390000|2021-12-29 17:53:10|630.82|628.62|630.82|628.62|630.92|628.72|630.73|628.53|0
1640800400000|2021-12-29 17:53:20|630.73|628.53|630.92|628.72|630.92|628.72|630.73|628.53|0
1640800430000|2021-12-29 17:53:50|631.12|628.92|631.12|628.92|631.12|628.92|631.12|628.92|0
1640800440000|2021-12-29 17:54:00|631.31|629.11|631.12|628.92|631.31|629.11|631.12|628.92|0
1640800450000|2021-12-29 17:54:10|631.31|629.11|631.12|628.92|631.31|629.11|631.12|628.92|0
1640800460000|2021-12-29 17:54:20|630.92|628.72|630.92|628.72|630.92|628.72|630.92|628.72|0
1640800470000|2021-12-29 17:54:30|630.73|628.53|630.73|628.53|630.73|628.53|630.73|628.53|0
1640800480000|2021-12-29 17:54:40|630.92|628.72|631.12|628.92|631.12|628.92|630.92|628.72|0
1640800510000|2021-12-29 17:55:10|631.31|629.11|631.31|629.11|631.31|629.11|631.12|628.92|0
1640800520000|2021-12-29 17:55:20|631.51|629.31|631.7|629.5|631.9|629.7|631.51|629.31|0
1640800530000|2021-12-29 17:55:30|631.9|629.7|631.9|629.7|631.9|629.7|631.9|629.7|0
1640800540000|2021-12-29 17:55:40|631.7|629.5|631.51|629.31|631.7|629.5|631.51|629.31|0
1640800550000|2021-12-29 17:55:50|631.31|629.11|631.31|629.11|631.31|629.11|631.31|629.11|0
1640800560000|2021-12-29 17:56:00|631.12|628.92|631.31|629.11|631.31|629.11|631.12|628.92|0
1640800570000|2021-12-29 17:56:10|631.12|628.92|631.12|628.92|631.12|628.92|631.12|628.92|0
1640800580000|2021-12-29 17:56:20|631.31|629.11|631.51|629.31|631.51|629.31|631.31|629.11|0
1640800590000|2021-12-29 17:56:30|631.31|629.11|631.31|629.11|631.31|629.11|631.31|629.11|0
1640800600000|2021-12-29 17:56:40|631.51|629.31|631.51|629.31|631.51|629.31|631.51|629.31|0
1640800620000|2021-12-29 17:57:00|631.31|629.11|631.31|629.11|631.31|629.11|631.12|628.92|0
1640800630000|2021-12-29 17:57:10|631.12|628.92|631.12|628.92|631.31|629.11|631.12|628.92|0
1640800640000|2021-12-29 17:57:20|631.31|629.11|631.31|629.11|631.31|629.11|631.31|629.11|0
1640800650000|2021-12-29 17:57:30|631.51|629.31|631.51|629.31|631.51|629.31|631.51|629.31|0
1640800680000|2021-12-29 17:58:00|631.31|629.11|631.31|629.11|631.31|629.11|631.31|629.11|0
1640800690000|2021-12-29 17:58:10|631.51|629.31|631.51|629.31|631.51|629.31|631.51|629.31|0
1640800700000|2021-12-29 17:58:20|631.31|629.11|631.31|629.11|631.31|629.11|631.31|629.11|0
1640800760000|2021-12-29 17:59:20|631.5|629.3|631.5|629.3|631.5|629.3|631.5|629.3|0
1640800770000|2021-12-29 17:59:30|631.7|629.5|631.7|629.5|631.7|629.5|631.7|629.5|0
1640800790000|2021-12-29 17:59:50|631.89|629.69|631.89|629.69|632.09|629.89|631.89|629.69|0
1640800800000|2021-12-29 18:00:00|632.09|629.89|631.89|629.69|632.28|630.08|631.89|629.69|0
1640800810000|2021-12-29 18:00:10|632.09|629.89|631.7|629.5|632.09|629.89|631.7|629.5|0
1640800820000|2021-12-29 18:00:20|631.89|629.69|631.89|629.69|632.09|629.89|631.89|629.69|0
1640800830000|2021-12-29 18:00:30|631.79|629.59|632.09|629.89|632.09|629.89|631.79|629.59|0
1640800840000|2021-12-29 18:00:40|631.89|629.69|632.09|629.89|632.09|629.89|631.89|629.69|0
1640800850000|2021-12-29 18:00:50|632.28|630.08|633.06|630.86|633.06|630.86|632.28|630.08|0
1640800860000|2021-12-29 18:01:00|632.87|630.67|633.06|630.86|633.06|630.86|632.87|630.67|0
1640800870000|2021-12-29 18:01:10|632.87|630.67|632.96|630.76|633.06|630.86|632.87|630.67|0
1640800880000|2021-12-29 18:01:20|632.87|630.67|633.06|630.86|633.06|630.86|632.87|630.67|0
1640800890000|2021-12-29 18:01:30|633.26|631.06|633.26|631.06|633.26|631.06|633.26|631.06|0
1640800920000|2021-12-29 18:02:00|633.06|630.86|633.26|631.06|633.26|631.06|633.06|630.86|0
1640800930000|2021-12-29 18:02:10|633.06|630.86|632.87|630.67|633.06|630.86|632.87|630.67|0
1640800940000|2021-12-29 18:02:20|633.06|630.86|633.06|630.86|633.06|630.86|633.06|630.86|0
1640800950000|2021-12-29 18:02:30|633.26|631.06|633.65|631.45|633.65|631.45|633.26|631.06|0
1640800960000|2021-12-29 18:02:40|633.74|631.54|633.65|631.45|633.84|631.64|633.65|631.45|0
1640800970000|2021-12-29 18:02:50|633.84|631.64|633.65|631.45|633.84|631.64|633.65|631.45|0
1640800980000|2021-12-29 18:03:00|633.45|631.25|633.45|631.25|633.65|631.45|633.45|631.25|0
1640800990000|2021-12-29 18:03:10|633.26|631.06|633.26|631.06|633.26|631.06|633.26|631.06|0
1640801020000|2021-12-29 18:03:40|633.45|631.25|633.26|631.06|633.45|631.25|633.26|631.06|0
1640801030000|2021-12-29 18:03:50|633.45|631.25|633.26|631.06|633.45|631.25|633.26|631.06|0
1640801040000|2021-12-29 18:04:00|633.45|631.25|633.45|631.25|633.45|631.25|633.45|631.25|0
1640801050000|2021-12-29 18:04:10|633.65|631.45|633.65|631.45|633.65|631.45|633.65|631.45|0
1640801060000|2021-12-29 18:04:20|633.84|631.64|633.65|631.45|633.84|631.64|633.65|631.45|0
1640801070000|2021-12-29 18:04:30|633.45|631.25|633.45|631.25|633.65|631.45|633.45|631.25|0
1640801080000|2021-12-29 18:04:40|633.84|631.64|633.65|631.45|633.84|631.64|633.65|631.45|0
1640801090000|2021-12-29 18:04:50|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801100000|2021-12-29 18:05:00|633.65|631.45|633.84|631.64|633.84|631.64|633.45|631.25|0
1640801110000|2021-12-29 18:05:10|633.65|631.45|633.65|631.45|633.65|631.45|633.65|631.45|0
1640801120000|2021-12-29 18:05:20|633.84|631.64|633.84|631.64|634.23|632.03|633.84|631.64|0
1640801130000|2021-12-29 18:05:30|634.04|631.84|634.04|631.84|634.04|631.84|634.04|631.84|0
1640801140000|2021-12-29 18:05:40|634.43|632.23|634.23|632.03|634.43|632.23|634.23|632.03|0
1640801150000|2021-12-29 18:05:50|634.04|631.84|634.04|631.84|634.04|631.84|634.04|631.84|0
1640801160000|2021-12-29 18:06:00|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801180000|2021-12-29 18:06:20|633.65|631.45|633.84|631.64|633.84|631.64|633.65|631.45|0
1640801190000|2021-12-29 18:06:30|634.04|631.84|634.04|631.84|634.04|631.84|634.04|631.84|0
1640801210000|2021-12-29 18:06:50|634.23|632.03|634.23|632.03|634.23|632.03|634.04|631.84|0
1640801220000|2021-12-29 18:07:00|634.04|631.84|634.04|631.84|634.04|631.84|633.93|631.73|0
1640801230000|2021-12-29 18:07:10|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801240000|2021-12-29 18:07:20|633.65|631.45|633.84|631.64|633.84|631.64|633.65|631.45|0
1640801250000|2021-12-29 18:07:30|633.64|631.44|633.64|631.44|633.64|631.44|633.64|631.44|0
1640801260000|2021-12-29 18:07:40|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801280000|2021-12-29 18:08:00|634.03|631.83|634.03|631.83|634.03|631.83|634.03|631.83|0
1640801290000|2021-12-29 18:08:10|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801310000|2021-12-29 18:08:30|634.03|631.83|634.03|631.83|634.03|631.83|634.03|631.83|0
1640801320000|2021-12-29 18:08:40|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801340000|2021-12-29 18:09:00|634.03|631.83|634.03|631.83|634.03|631.83|634.03|631.83|0
1640801350000|2021-12-29 18:09:10|634.23|632.03|634.23|632.03|634.23|632.03|634.23|632.03|0
1640801370000|2021-12-29 18:09:30|634.42|632.22|634.42|632.22|634.42|632.22|634.23|632.03|0
1640801390000|2021-12-29 18:09:50|634.52|632.32|634.42|632.22|634.52|632.32|634.42|632.22|0
1640801400000|2021-12-29 18:10:00|634.23|632.03|634.23|632.03|634.23|632.03|634.23|632.03|0
1640801410000|2021-12-29 18:10:10|634.03|631.83|633.64|631.44|634.03|631.83|633.64|631.44|0
1640801420000|2021-12-29 18:10:20|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801430000|2021-12-29 18:10:30|633.64|631.44|633.84|631.64|633.84|631.64|633.64|631.44|0
1640801440000|2021-12-29 18:10:40|634.03|631.83|634.23|632.03|634.23|632.03|634.03|631.83|0
1640801450000|2021-12-29 18:10:50|634.03|631.83|634.03|631.83|634.03|631.83|634.03|631.83|0
1640801460000|2021-12-29 18:11:00|633.84|631.64|634.03|631.83|634.03|631.83|633.84|631.64|0
1640801470000|2021-12-29 18:11:10|634.23|632.03|634.03|631.83|634.23|632.03|634.03|631.83|0
1640801490000|2021-12-29 18:11:30|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801500000|2021-12-29 18:11:40|633.64|631.44|633.64|631.44|633.64|631.44|633.64|631.44|0
1640801510000|2021-12-29 18:11:50|633.45|631.25|633.25|631.05|633.45|631.25|633.25|631.05|0
1640801520000|2021-12-29 18:12:00|633.45|631.25|633.64|631.44|633.64|631.44|633.45|631.25|0
1640801530000|2021-12-29 18:12:10|633.45|631.25|633.64|631.44|633.64|631.44|633.45|631.25|0
1640801540000|2021-12-29 18:12:20|633.45|631.25|633.45|631.25|633.45|631.25|633.45|631.25|0
1640801560000|2021-12-29 18:12:40|633.64|631.44|633.45|631.25|633.64|631.44|633.45|631.25|0
1640801570000|2021-12-29 18:12:50|633.35|631.15|633.25|631.05|633.35|631.15|633.25|631.05|0
1640801580000|2021-12-29 18:13:00|633.45|631.25|633.45|631.25|633.45|631.25|633.45|631.25|0
1640801590000|2021-12-29 18:13:10|633.64|631.44|633.84|631.64|633.84|631.64|633.64|631.44|0
1640801610000|2021-12-29 18:13:30|634.03|631.83|634.03|631.83|634.03|631.83|634.03|631.83|0
1640801620000|2021-12-29 18:13:40|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801630000|2021-12-29 18:13:50|633.93|631.73|633.93|631.73|633.93|631.73|633.93|631.73|0
1640801640000|2021-12-29 18:14:00|634.03|631.83|633.84|631.64|634.03|631.83|633.84|631.64|0
1640801650000|2021-12-29 18:14:10|634.03|631.83|634.03|631.83|634.03|631.83|634.03|631.83|0
1640801660000|2021-12-29 18:14:20|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801690000|2021-12-29 18:14:50|634.03|631.83|634.23|632.03|634.23|632.03|634.03|631.83|0
1640801700000|2021-12-29 18:15:00|634.03|631.83|634.03|631.83|634.03|631.83|634.03|631.83|0
1640801710000|2021-12-29 18:15:10|633.84|631.64|633.84|631.64|633.84|631.64|633.84|631.64|0
1640801720000|2021-12-29 18:15:20|634.03|631.83|634.03|631.83|634.03|631.83|634.03|631.83|0
1640801730000|2021-12-29 18:15:30|633.84|631.64|634.03|631.83|634.03|631.83|633.84|631.64|0
1640801740000|2021-12-29 18:15:40|634.23|632.03|634.03|631.83|634.23|632.03|634.03|631.83|0
1640801760000|2021-12-29 18:16:00|634.23|632.03|634.03|631.83|634.23|632.03|634.03|631.83|0
1640801770000|2021-12-29 18:16:10|633.84|631.64|634.03|631.83|634.03|631.83|633.84|631.64|0
1640801780000|2021-12-29 18:16:20|634.23|632.03|634.23|632.03|634.23|632.03|634.23|632.03|0
1640801790000|2021-12-29 18:16:30|634.03|631.83|633.93|631.73|634.03|631.83|633.93|631.73|0
1640801800000|2021-12-29 18:16:40|634.03|631.83|633.84|631.64|634.03|631.83|633.84|631.64|0
1640801820000|2021-12-29 18:17:00|634.03|631.83|633.84|631.64|634.03|631.83|633.84|631.64|0
1640801830000|2021-12-29 18:17:10|634.03|631.83|633.84|631.64|634.03|631.83|633.84|631.64|0
1640801880000|2021-12-29 18:18:00|633.83|631.63|633.83|631.63|633.83|631.63|633.83|631.63|0
1640801890000|2021-12-29 18:18:10|633.64|631.44|633.64|631.44|633.64|631.44|633.64|631.44|0
1640801900000|2021-12-29 18:18:20|633.83|631.63|633.64|631.44|633.83|631.63|633.64|631.44|0
1640801910000|2021-12-29 18:18:30|633.44|631.24|633.44|631.24|633.44|631.24|633.44|631.24|0
1640801920000|2021-12-29 18:18:40|633.64|631.44|633.64|631.44|633.64|631.44|633.64|631.44|0
1640801940000|2021-12-29 18:19:00|633.83|631.63|633.64|631.44|633.83|631.63|633.64|631.44|0
1640801950000|2021-12-29 18:19:10|633.44|631.24|633.64|631.44|633.64|631.44|633.44|631.24|0
1640801960000|2021-12-29 18:19:20|633.44|631.24|633.44|631.24|633.44|631.24|633.44|631.24|0
1640801970000|2021-12-29 18:19:30|633.25|631.05|633.64|631.44|633.64|631.44|633.25|631.05|0
1640801980000|2021-12-29 18:19:40|633.83|631.63|634.03|631.83|634.03|631.83|633.83|631.63|0
1640802000000|2021-12-29 18:20:00|633.83|631.63|633.44|631.24|633.83|631.63|633.44|631.24|0
1640802010000|2021-12-29 18:20:10|633.25|631.05|633.25|631.05|633.25|631.05|633.25|631.05|0
1640802030000|2021-12-29 18:20:30|633.05|630.85|633.05|630.85|633.05|630.85|633.05|630.85|0
1640802040000|2021-12-29 18:20:40|633.25|631.05|633.05|630.85|633.25|631.05|633.05|630.85|0
1640802070000|2021-12-29 18:21:10|632.86|630.66|632.86|630.66|632.86|630.66|632.86|630.66|0
1640802110000|2021-12-29 18:21:50|632.66|630.46|632.66|630.46|632.66|630.46|632.66|630.46|0
1640802120000|2021-12-29 18:22:00|632.86|630.66|632.86|630.66|632.86|630.66|632.66|630.46|0
1640802150000|2021-12-29 18:22:30|632.66|630.46|633.05|630.85|633.05|630.85|632.66|630.46|0
1640802160000|2021-12-29 18:22:40|632.86|630.66|632.66|630.46|632.86|630.66|632.66|630.46|0
1640802180000|2021-12-29 18:23:00|632.47|630.27|632.27|630.07|632.47|630.27|632.27|630.07|0
1640802190000|2021-12-29 18:23:10|632.08|629.88|632.08|629.88|632.08|629.88|632.08|629.88|0
1640802210000|2021-12-29 18:23:30|631.88|629.68|631.88|629.68|631.88|629.68|631.88|629.68|0
1640802220000|2021-12-29 18:23:40|632.08|629.88|632.27|630.07|632.27|630.07|632.08|629.88|0
1640802230000|2021-12-29 18:23:50|632.08|629.88|632.08|629.88|632.08|629.88|632.08|629.88|0
1640802240000|2021-12-29 18:24:00|632.27|630.07|632.27|630.07|632.27|630.07|632.27|630.07|0
1640802250000|2021-12-29 18:24:10|632.47|630.27|632.27|630.07|632.47|630.27|632.27|630.07|0
1640802270000|2021-12-29 18:24:30|632.08|629.88|632.08|629.88|632.08|629.88|632.08|629.88|0
1640802280000|2021-12-29 18:24:40|632.27|630.07|632.27|630.07|632.27|630.07|632.27|630.07|0
1640802290000|2021-12-29 18:24:50|632.08|629.88|632.08|629.88|632.17|629.97|632.08|629.88|0
1640802300000|2021-12-29 18:25:00|632.27|630.07|632.27|630.07|632.27|630.07|632.08|629.88|0
1640802330000|2021-12-29 18:25:30|632.66|630.46|632.66|630.46|632.66|630.46|632.66|630.46|0
1640802350000|2021-12-29 18:25:50|632.47|630.27|632.47|630.27|632.47|630.27|632.47|630.27|0
1640802360000|2021-12-29 18:26:00|632.66|630.46|632.66|630.46|632.66|630.46|632.66|630.46|0
1640802370000|2021-12-29 18:26:10|632.47|630.27|632.47|630.27|632.47|630.27|632.47|630.27|0
1640802380000|2021-12-29 18:26:20|632.66|630.46|632.66|630.46|632.66|630.46|632.66|630.46|0
1640802390000|2021-12-29 18:26:30|632.47|630.27|632.47|630.27|632.47|630.27|632.47|630.27|0
1640802410000|2021-12-29 18:26:50|632.27|630.07|632.27|630.07|632.27|630.07|632.27|630.07|0
1640802420000|2021-12-29 18:27:00|632.08|629.88|632.08|629.88|632.27|630.07|632.08|629.88|0
1640802460000|2021-12-29 18:27:40|631.88|629.68|631.88|629.68|631.88|629.68|631.88|629.68|0
1640802470000|2021-12-29 18:27:50|632.08|629.88|631.88|629.68|632.08|629.88|631.88|629.68|0
1640802490000|2021-12-29 18:28:10|631.69|629.49|631.69|629.49|631.69|629.49|631.69|629.49|0
1640802540000|2021-12-29 18:29:00|631.88|629.68|631.88|629.68|631.88|629.68|631.88|629.68|0
1640802560000|2021-12-29 18:29:20|631.97|629.77|631.88|629.68|631.97|629.77|631.88|629.68|0
1640802620000|2021-12-29 18:30:20|632.07|629.87|631.97|629.77|632.07|629.87|631.88|629.68|0
1640802630000|2021-12-29 18:30:30|632.07|629.87|632.66|630.46|632.66|630.46|632.07|629.87|0
1640802640000|2021-12-29 18:30:40|632.56|630.36|632.85|630.65|632.85|630.65|632.56|630.36|0
1640802650000|2021-12-29 18:30:50|633.05|630.85|633.05|630.85|633.05|630.85|633.05|630.85|0
1640802660000|2021-12-29 18:31:00|633.24|631.04|633.24|631.04|633.24|631.04|633.24|631.04|0
1640802670000|2021-12-29 18:31:10|633.44|631.24|633.44|631.24|633.44|631.24|633.44|631.24|0
1640802700000|2021-12-29 18:31:40|633.63|631.43|633.63|631.43|633.63|631.43|633.44|631.24|0
1640802710000|2021-12-29 18:31:50|633.44|631.24|633.24|631.04|633.63|631.43|633.24|631.04|0
1640802720000|2021-12-29 18:32:00|633.05|630.85|633.24|631.04|633.24|631.04|633.05|630.85|0
1640802730000|2021-12-29 18:32:10|633.05|630.85|633.05|630.85|633.05|630.85|633.05|630.85|0
1640802740000|2021-12-29 18:32:20|632.85|630.65|632.85|630.65|632.85|630.65|632.85|630.65|0
1640802750000|2021-12-29 18:32:30|632.66|630.46|632.85|630.65|632.85|630.65|632.66|630.46|0
1640802790000|2021-12-29 18:33:10|632.75|630.55|632.75|630.55|632.75|630.55|632.75|630.55|0
1640802800000|2021-12-29 18:33:20|632.85|630.65|632.85|630.65|632.85|630.65|632.85|630.65|0
1640802830000|2021-12-29 18:33:50|632.66|630.46|632.66|630.46|632.66|630.46|632.66|630.46|0
1640802840000|2021-12-29 18:34:00|632.85|630.65|632.85|630.65|632.85|630.65|632.85|630.65|0
1640802860000|2021-12-29 18:34:20|632.66|630.46|632.66|630.46|632.66|630.46|632.66|630.46|0
1640802870000|2021-12-29 18:34:30|632.85|630.65|632.66|630.46|632.85|630.65|632.66|630.46|0
1640802890000|2021-12-29 18:34:50|632.85|630.65|632.66|630.46|632.85|630.65|632.66|630.46|0
1640802910000|2021-12-29 18:35:10|632.85|630.65|632.85|630.65|632.85|630.65|632.85|630.65|0
1640802960000|2021-12-29 18:36:00|633.05|630.85|633.05|630.85|633.05|630.85|633.05|630.85|0
1640802990000|2021-12-29 18:36:30|632.85|630.65|632.85|630.65|632.85|630.65|632.85|630.65|0
1640803020000|2021-12-29 18:37:00|632.66|630.46|632.66|630.46|632.66|630.46|632.66|630.46|0
1640803030000|2021-12-29 18:37:10|632.85|630.65|632.66|630.46|632.85|630.65|632.66|630.46|0
1640803040000|2021-12-29 18:37:20|632.46|630.26|632.46|630.26|632.46|630.26|632.46|630.26|0
1640803050000|2021-12-29 18:37:30|632.27|630.07|632.27|630.07|632.27|630.07|632.27|630.07|0
1640803070000|2021-12-29 18:37:50|631.88|629.68|631.68|629.48|631.88|629.68|631.68|629.48|0
1640803090000|2021-12-29 18:38:10|631.49|629.29|631.49|629.29|631.49|629.29|631.49|629.29|0
1640803100000|2021-12-29 18:38:20|631.68|629.48|631.68|629.48|631.68|629.48|631.68|629.48|0
1640803110000|2021-12-29 18:38:30|631.49|629.29|631.68|629.48|631.68|629.48|631.49|629.29|0
1640803120000|2021-12-29 18:38:40|631.49|629.29|631.49|629.29|631.68|629.48|631.49|629.29|0
1640803130000|2021-12-29 18:38:50|631.38|629.18|631.49|629.29|631.49|629.29|631.29|629.09|0
1640803140000|2021-12-29 18:39:00|631.29|629.09|630.9|628.7|631.29|629.09|630.9|628.7|0
1640803150000|2021-12-29 18:39:10|631.1|628.9|631.1|628.9|631.29|629.09|631.1|628.9|0
1640803160000|2021-12-29 18:39:20|631.29|629.09|631.29|629.09|631.29|629.09|631.29|629.09|0
1640803170000|2021-12-29 18:39:30|631.1|628.9|631.1|628.9|631.1|628.9|631.1|628.9|0
1640803180000|2021-12-29 18:39:40|631.29|629.09|631.29|629.09|631.29|629.09|631.29|629.09|0
1640803190000|2021-12-29 18:39:50|631.49|629.29|631.49|629.29|631.49|629.29|631.29|629.09|0
1640803200000|2021-12-29 18:40:00|631.48|629.28|631.68|629.48|631.68|629.48|631.48|629.28|0
1640803230000|2021-12-29 18:40:30|631.87|629.67|631.87|629.67|631.87|629.67|631.87|629.67|0
1640803260000|2021-12-29 18:41:00|632.26|630.06|632.07|629.87|632.26|630.06|632.07|629.87|0
1640803300000|2021-12-29 18:41:40|632.26|630.06|632.26|630.06|632.26|630.06|632.26|630.06|0
1640803320000|2021-12-29 18:42:00|632.07|629.87|632.07|629.87|632.26|630.06|632.07|629.87|0
1640803330000|2021-12-29 18:42:10|631.87|629.67|631.87|629.67|631.87|629.67|631.87|629.67|0
1640803350000|2021-12-29 18:42:30|632.07|629.87|631.87|629.67|632.07|629.87|631.87|629.67|0
1640803360000|2021-12-29 18:42:40|631.67|629.47|631.87|629.67|631.87|629.67|631.67|629.47|0
1640803390000|2021-12-29 18:43:10|631.67|629.47|631.67|629.47|631.67|629.47|631.67|629.47|0
1640803400000|2021-12-29 18:43:20|631.87|629.67|631.67|629.47|631.87|629.67|631.67|629.47|0
1640803410000|2021-12-29 18:43:30|631.87|629.67|631.87|629.67|631.87|629.67|631.87|629.67|0
1640803420000|2021-12-29 18:43:40|631.67|629.47|631.67|629.47|631.87|629.67|631.67|629.47|0
1640803450000|2021-12-29 18:44:10|631.48|629.28|631.48|629.28|631.48|629.28|631.48|629.28|0
1640803460000|2021-12-29 18:44:20|631.67|629.47|631.67|629.47|631.67|629.47|631.67|629.47|0
1640803470000|2021-12-29 18:44:30|631.87|629.67|632.06|629.86|632.06|629.86|631.87|629.67|0
1640803490000|2021-12-29 18:44:50|632.26|630.06|632.26|630.06|632.26|630.06|632.06|629.86|0
1640803510000|2021-12-29 18:45:10|632.45|630.25|632.45|630.25|632.45|630.25|632.45|630.25|0
1640803520000|2021-12-29 18:45:20|632.35|630.15|632.45|630.25|632.45|630.25|632.26|630.06|0
1640803530000|2021-12-29 18:45:30|632.26|630.06|632.26|630.06|632.26|630.06|632.26|630.06|0
1640803540000|2021-12-29 18:45:40|632.45|630.25|632.45|630.25|632.45|630.25|632.45|630.25|0
1640803550000|2021-12-29 18:45:50|632.26|630.06|632.26|630.06|632.26|630.06|632.26|630.06|0
1640803560000|2021-12-29 18:46:00|632.06|629.86|631.87|629.67|632.06|629.86|631.87|629.67|0
1640803570000|2021-12-29 18:46:10|632.06|629.86|632.26|630.06|632.26|630.06|632.06|629.86|0
1640803580000|2021-12-29 18:46:20|632.06|629.86|632.26|630.06|632.26|630.06|632.06|629.86|0
1640803600000|2021-12-29 18:46:40|632.45|630.25|632.65|630.45|632.65|630.45|632.45|630.25|0
1640803610000|2021-12-29 18:46:50|632.45|630.25|632.45|630.25|632.65|630.45|632.45|630.25|0
1640803620000|2021-12-29 18:47:00|632.65|630.45|632.45|630.25|632.65|630.45|632.45|630.25|0
1640803640000|2021-12-29 18:47:20|632.65|630.45|632.65|630.45|632.65|630.45|632.65|630.45|0
1640803650000|2021-12-29 18:47:30|632.45|630.25|632.65|630.45|632.65|630.45|632.45|630.25|0
1640803660000|2021-12-29 18:47:40|632.64|630.44|632.45|630.25|632.64|630.44|632.45|630.25|0
1640803670000|2021-12-29 18:47:50|632.64|630.44|632.84|630.64|632.84|630.64|632.64|630.44|0
1640803680000|2021-12-29 18:48:00|632.64|630.44|632.84|630.64|632.84|630.64|632.64|630.44|0
1640803700000|2021-12-29 18:48:20|632.64|630.44|632.84|630.64|632.84|630.64|632.64|630.44|0
1640803710000|2021-12-29 18:48:30|632.64|630.44|632.45|630.25|632.64|630.44|632.45|630.25|0
1640803720000|2021-12-29 18:48:40|632.25|630.05|632.25|630.05|632.25|630.05|632.25|630.05|0
1640803750000|2021-12-29 18:49:10|632.45|630.25|632.45|630.25|632.45|630.25|632.45|630.25|0
1640803760000|2021-12-29 18:49:20|632.64|630.44|632.64|630.44|632.64|630.44|632.64|630.44|0
1640803770000|2021-12-29 18:49:30|632.45|630.25|632.45|630.25|632.45|630.25|632.45|630.25|0
1640803800000|2021-12-29 18:50:00|632.25|630.05|631.86|629.66|632.25|630.05|631.76|629.56|0
1640803830000|2021-12-29 18:50:30|631.67|629.47|631.86|629.66|631.86|629.66|631.67|629.47|0
1640803840000|2021-12-29 18:50:40|632.06|629.86|632.06|629.86|632.06|629.86|632.06|629.86|0
1640803850000|2021-12-29 18:50:50|632.25|630.05|632.25|630.05|632.25|630.05|632.25|630.05|0
1640803860000|2021-12-29 18:51:00|632.06|629.86|632.25|630.05|632.25|630.05|632.06|629.86|0
1640803870000|2021-12-29 18:51:10|632.06|629.86|632.25|630.05|632.25|630.05|632.06|629.86|0
1640803900000|2021-12-29 18:51:40|632.45|630.25|632.45|630.25|632.45|630.25|632.45|630.25|0
1640803950000|2021-12-29 18:52:30|632.64|630.44|632.45|630.25|632.64|630.44|632.45|630.25|0
1640803970000|2021-12-29 18:52:50|632.64|630.44|632.64|630.44|632.64|630.44|632.64|630.44|0
1640803980000|2021-12-29 18:53:00|632.45|630.25|632.45|630.25|632.45|630.25|632.45|630.25|0
1640803990000|2021-12-29 18:53:10|632.64|630.44|632.64|630.44|632.64|630.44|632.64|630.44|0
1640804000000|2021-12-29 18:53:20|632.84|630.64|632.84|630.64|632.84|630.64|632.84|630.64|0
1640804030000|2021-12-29 18:53:50|633.03|630.83|633.03|630.83|633.03|630.83|633.03|630.83|0
1640804050000|2021-12-29 18:54:10|633.23|631.03|633.23|631.03|633.23|631.03|633.23|631.03|0
1640804080000|2021-12-29 18:54:40|633.42|631.22|633.62|631.42|633.62|631.42|633.42|631.22|0
1640804090000|2021-12-29 18:54:50|633.81|631.61|634.01|631.81|634.01|631.81|633.81|631.61|0
1640804100000|2021-12-29 18:55:00|633.81|631.61|633.42|631.22|633.81|631.61|633.42|631.22|0
1640804110000|2021-12-29 18:55:10|633.62|631.42|633.62|631.42|633.62|631.42|633.62|631.42|0
1640804120000|2021-12-29 18:55:20|633.81|631.61|634.01|631.81|634.01|631.81|633.81|631.61|0
1640804130000|2021-12-29 18:55:30|634.2|632|634.2|632|634.2|632|634.2|632|0
1640804140000|2021-12-29 18:55:40|634.4|632.2|634.79|632.59|634.98|632.78|634.4|632.2|0
1640804150000|2021-12-29 18:55:50|634.59|632.39|634.79|632.59|634.79|632.59|634.59|632.39|0
1640804160000|2021-12-29 18:56:00|634.98|632.78|634.79|632.59|634.98|632.78|634.79|632.59|0
1640804170000|2021-12-29 18:56:10|634.59|632.39|634.59|632.39|634.59|632.39|634.59|632.39|0
1640804180000|2021-12-29 18:56:20|634.79|632.59|634.98|632.78|634.98|632.78|634.79|632.59|0
1640804190000|2021-12-29 18:56:30|634.79|632.59|634.98|632.78|634.98|632.78|634.79|632.59|0
1640804200000|2021-12-29 18:56:40|634.79|632.59|634.88|632.68|634.88|632.68|634.79|632.59|0
1640804210000|2021-12-29 18:56:50|634.79|632.59|634.79|632.59|634.98|632.78|634.79|632.59|0
1640804220000|2021-12-29 18:57:00|634.98|632.78|634.98|632.78|634.98|632.78|634.79|632.59|0
1640804230000|2021-12-29 18:57:10|634.79|632.59|634.98|632.78|634.98|632.78|634.79|632.59|0
1640804240000|2021-12-29 18:57:20|635.18|632.98|635.37|633.17|635.37|633.17|635.18|632.98|0
1640804260000|2021-12-29 18:57:40|635.57|633.37|635.47|633.27|635.57|633.37|635.37|633.17|0
1640804270000|2021-12-29 18:57:50|635.57|633.37|635.57|633.37|635.57|633.37|635.37|633.17|0
1640804280000|2021-12-29 18:58:00|635.76|633.56|635.37|633.17|635.76|633.56|635.37|633.17|0
1640804290000|2021-12-29 18:58:10|634.79|632.59|634.79|632.59|634.98|632.78|634.79|632.59|0
1640804300000|2021-12-29 18:58:20|634.98|632.78|635.57|633.37|635.57|633.37|634.98|632.78|0
1640804310000|2021-12-29 18:58:30|634.98|632.78|635.18|632.98|635.18|632.98|634.98|632.78|0
1640804320000|2021-12-29 18:58:40|634.98|632.78|634.98|632.78|635.18|632.98|634.98|632.78|0
1640804350000|2021-12-29 18:59:10|635.18|632.98|635.18|632.98|635.18|632.98|635.18|632.98|0
1640804360000|2021-12-29 18:59:20|634.98|632.78|634.79|632.59|634.98|632.78|634.79|632.59|0
1640804370000|2021-12-29 18:59:30|634.98|632.78|634.98|632.78|634.98|632.78|634.98|632.78|0
1640804400000|2021-12-29 19:00:00|634.79|632.59|634.59|632.39|634.79|632.59|634.59|632.39|0
1640804420000|2021-12-29 19:00:20|634.79|632.59|634.79|632.59|634.79|632.59|634.79|632.59|0
1640804450000|2021-12-29 19:00:50|634.78|632.58|634.78|632.58|634.78|632.58|634.78|632.58|0
1640804460000|2021-12-29 19:01:00|634.59|632.39|634.59|632.39|634.59|632.39|634.59|632.39|0
1640804470000|2021-12-29 19:01:10|634.39|632.19|634.59|632.39|634.59|632.39|634.39|632.19|0
1640804490000|2021-12-29 19:01:30|634.39|632.19|634.39|632.19|634.59|632.39|634.39|632.19|0
1640804500000|2021-12-29 19:01:40|634.59|632.39|634.59|632.39|634.59|632.39|634.59|632.39|0
1640804530000|2021-12-29 19:02:10|634.39|632.19|634.39|632.19|634.59|632.39|634.39|632.19|0
1640804550000|2021-12-29 19:02:30|634.59|632.39|634.39|632.19|634.59|632.39|634.39|632.19|0
1640804560000|2021-12-29 19:02:40|634.59|632.39|634.39|632.19|634.59|632.39|634.39|632.19|0
1640804570000|2021-12-29 19:02:50|634.2|632|634.2|632|634.2|632|634.2|632|0
1640804580000|2021-12-29 19:03:00|634.39|632.19|634.39|632.19|634.39|632.19|634.39|632.19|0
1640804590000|2021-12-29 19:03:10|634.2|632|634.2|632|634.2|632|634.2|632|0
1640804620000|2021-12-29 19:03:40|634|631.8|634|631.8|634|631.8|634|631.8|0
1640804630000|2021-12-29 19:03:50|634.2|632|634|631.8|634.2|632|634|631.8|0
1640804640000|2021-12-29 19:04:00|634.2|632|634.2|632|634.2|632|634.2|632|0
1640804660000|2021-12-29 19:04:20|634|631.8|634|631.8|634|631.8|634|631.8|0
1640804670000|2021-12-29 19:04:30|633.81|631.61|633.81|631.61|633.81|631.61|633.81|631.61|0
1640804680000|2021-12-29 19:04:40|634|631.8|634|631.8|634|631.8|634|631.8|0
1640804690000|2021-12-29 19:04:50|634.2|632|634.2|632|634.2|632|634|631.8|0
1640804710000|2021-12-29 19:05:10|634.39|632.19|634.2|632|634.39|632.19|634.2|632|0
1640804720000|2021-12-29 19:05:20|634.39|632.19|634.39|632.19|634.39|632.19|634.39|632.19|0
1640804730000|2021-12-29 19:05:30|634.2|632|634.2|632|634.39|632.19|634.2|632|0
1640804760000|2021-12-29 19:06:00|634.39|632.19|634.39|632.19|634.39|632.19|634.39|632.19|0
1640804770000|2021-12-29 19:06:10|634.59|632.39|634.39|632.19|634.59|632.39|634.39|632.19|0
1640804780000|2021-12-29 19:06:20|634.59|632.39|634.59|632.39|634.59|632.39|634.59|632.39|0
1640804810000|2021-12-29 19:06:50|634.78|632.58|634.78|632.58|634.78|632.58|634.78|632.58|0
1640804820000|2021-12-29 19:07:00|634.59|632.39|634.78|632.58|634.78|632.58|634.59|632.39|0
1640804830000|2021-12-29 19:07:10|634.59|632.39|634.59|632.39|634.59|632.39|634.59|632.39|0
1640804850000|2021-12-29 19:07:30|634.39|632.19|634.39|632.19|634.39|632.19|634.29|632.09|0
1640804860000|2021-12-29 19:07:40|634.2|632|634.2|632|634.2|632|634.2|632|0
1640804870000|2021-12-29 19:07:50|634.39|632.19|634.39|632.19|634.39|632.19|634.39|632.19|0
1640804890000|2021-12-29 19:08:10|634.59|632.39|634.2|632|634.59|632.39|634.2|632|0
1640804910000|2021-12-29 19:08:30|634.39|632.19|634.39|632.19|634.39|632.19|634.39|632.19|0
1640804950000|2021-12-29 19:09:10|634.2|632|634.2|632|634.2|632|634.2|632|0
1640804960000|2021-12-29 19:09:20|634.39|632.19|634.2|632|634.39|632.19|634.2|632|0
1640804970000|2021-12-29 19:09:30|634.39|632.19|634.39|632.19|634.39|632.19|634.39|632.19|0
1640804990000|2021-12-29 19:09:50|634.59|632.39|634.59|632.39|634.59|632.39|634.59|632.39|0
1640805000000|2021-12-29 19:10:00|634.78|632.58|634.78|632.58|634.78|632.58|634.78|632.58|0
1640805010000|2021-12-29 19:10:10|634.59|632.39|634.59|632.39|634.59|632.39|634.59|632.39|0
1640805020000|2021-12-29 19:10:20|634.78|632.58|634.78|632.58|634.78|632.58|634.78|632.58|0
1640805040000|2021-12-29 19:10:40|634.98|632.78|634.98|632.78|634.98|632.78|634.98|632.78|0
1640805060000|2021-12-29 19:11:00|634.78|632.58|634.78|632.58|634.78|632.58|634.78|632.58|0
1640805070000|2021-12-29 19:11:10|634.98|632.78|634.98|632.78|634.98|632.78|634.98|632.78|0
1640805080000|2021-12-29 19:11:20|634.78|632.58|634.78|632.58|634.78|632.58|634.78|632.58|0
1640805090000|2021-12-29 19:11:30|634.98|632.78|634.98|632.78|634.98|632.78|634.98|632.78|0
1640805100000|2021-12-29 19:11:40|634.97|632.77|634.97|632.77|634.97|632.77|634.97|632.77|0
1640805110000|2021-12-29 19:11:50|635.37|633.17|635.56|633.36|635.76|633.56|635.37|633.17|0
1640805120000|2021-12-29 19:12:00|635.37|633.17|635.37|633.17|635.37|633.17|635.37|633.17|0
1640805130000|2021-12-29 19:12:10|635.56|633.36|635.56|633.36|635.56|633.36|635.56|633.36|0
1640805160000|2021-12-29 19:12:40|635.37|633.17|635.37|633.17|635.37|633.17|635.37|633.17|0
1640805180000|2021-12-29 19:13:00|635.56|633.36|635.56|633.36|635.56|633.36|635.56|633.36|0
1640805190000|2021-12-29 19:13:10|635.36|633.16|635.36|633.16|635.36|633.16|635.36|633.16|0
1640805200000|2021-12-29 19:13:20|635.56|633.36|635.36|633.16|635.56|633.36|635.36|633.16|0
1640805230000|2021-12-29 19:13:50|635.56|633.36|635.36|633.16|635.56|633.36|635.36|633.16|0
1640805250000|2021-12-29 19:14:10|635.56|633.36|635.56|633.36|635.56|633.36|635.56|633.36|0
1640805270000|2021-12-29 19:14:30|635.95|633.75|635.95|633.75|635.95|633.75|635.95|633.75|0
1640805280000|2021-12-29 19:14:40|636.24|634.04|636.24|634.04|636.24|634.04|636.24|634.04|0
1640805290000|2021-12-29 19:14:50|636.34|634.14|636.34|634.14|636.34|634.14|636.15|633.95|0
1640805300000|2021-12-29 19:15:00|636.15|633.95|636.34|634.14|636.34|634.14|636.15|633.95|0
1640805310000|2021-12-29 19:15:10|636.15|633.95|636.15|633.95|636.15|633.95|636.15|633.95|0
1640805330000|2021-12-29 19:15:30|635.95|633.75|635.75|633.55|635.95|633.75|635.75|633.55|0
1640805340000|2021-12-29 19:15:40|635.56|633.36|635.56|633.36|635.75|633.55|635.56|633.36|0
1640805360000|2021-12-29 19:16:00|635.75|633.55|635.75|633.55|635.75|633.55|635.75|633.55|0
1640805370000|2021-12-29 19:16:10|635.56|633.36|635.75|633.55|635.75|633.55|635.56|633.36|0
1640805390000|2021-12-29 19:16:30|635.95|633.75|635.95|633.75|636.14|633.94|635.95|633.75|0
1640805400000|2021-12-29 19:16:40|636.14|633.94|635.95|633.75|636.14|633.94|635.95|633.75|0
1640805410000|2021-12-29 19:16:50|636.14|633.94|636.14|633.94|636.14|633.94|636.14|633.94|0
1640805420000|2021-12-29 19:17:00|635.95|633.75|636.14|633.94|636.14|633.94|635.95|633.75|0
1640805440000|2021-12-29 19:17:20|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640805470000|2021-12-29 19:17:50|636.54|634.34|636.34|634.14|636.54|634.34|636.34|634.14|0
1640805480000|2021-12-29 19:18:00|636.14|633.94|635.95|633.75|636.14|633.94|635.95|633.75|0
1640805490000|2021-12-29 19:18:10|636.14|633.94|635.95|633.75|636.14|633.94|635.95|633.75|0
1640805500000|2021-12-29 19:18:20|636.14|633.94|636.14|633.94|636.14|633.94|636.14|633.94|0
1640805510000|2021-12-29 19:18:30|636.04|633.84|635.95|633.75|636.04|633.84|635.95|633.75|0
1640805530000|2021-12-29 19:18:50|636.14|633.94|635.95|633.75|636.14|633.94|635.95|633.75|0
1640805550000|2021-12-29 19:19:10|636.14|633.94|636.14|633.94|636.14|633.94|636.14|633.94|0
1640805560000|2021-12-29 19:19:20|636.24|634.04|636.24|634.04|636.24|634.04|636.24|634.04|0
1640805570000|2021-12-29 19:19:30|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640805600000|2021-12-29 19:20:00|636.14|633.94|636.34|634.14|636.34|634.14|636.14|633.94|0
1640805610000|2021-12-29 19:20:10|636.14|633.94|636.14|633.94|636.14|633.94|636.14|633.94|0
1640805620000|2021-12-29 19:20:20|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640805650000|2021-12-29 19:20:50|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640805670000|2021-12-29 19:21:10|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640805700000|2021-12-29 19:21:40|636.53|634.33|636.34|634.14|636.53|634.33|636.34|634.14|0
1640805710000|2021-12-29 19:21:50|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640805720000|2021-12-29 19:22:00|636.34|634.14|636.53|634.33|636.53|634.33|636.34|634.14|0
1640805730000|2021-12-29 19:22:10|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640805740000|2021-12-29 19:22:20|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640805760000|2021-12-29 19:22:40|636.73|634.53|636.73|634.53|636.73|634.53|636.73|634.53|0
1640805780000|2021-12-29 19:23:00|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640805800000|2021-12-29 19:23:20|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640805820000|2021-12-29 19:23:40|636.53|634.33|636.14|633.94|636.53|634.33|636.14|633.94|0
1640805850000|2021-12-29 19:24:10|635.95|633.75|635.84|633.64|635.95|633.75|635.75|633.55|0
1640805860000|2021-12-29 19:24:20|635.75|633.55|635.75|633.55|635.75|633.55|635.75|633.55|0
1640805870000|2021-12-29 19:24:30|635.55|633.35|635.55|633.35|635.55|633.35|635.55|633.35|0
1640805880000|2021-12-29 19:24:40|635.75|633.55|635.65|633.45|635.75|633.55|635.65|633.45|0
1640805890000|2021-12-29 19:24:50|635.55|633.35|635.55|633.35|635.75|633.55|635.55|633.35|0
1640805910000|2021-12-29 19:25:10|635.36|633.16|635.55|633.35|635.55|633.35|635.36|633.16|0
1640805920000|2021-12-29 19:25:20|635.75|633.55|635.75|633.55|635.75|633.55|635.75|633.55|0
1640805930000|2021-12-29 19:25:30|635.95|633.75|635.94|633.74|635.95|633.75|635.75|633.55|0
1640805940000|2021-12-29 19:25:40|635.75|633.55|635.94|633.74|635.94|633.74|635.75|633.55|0
1640805970000|2021-12-29 19:26:10|635.75|633.55|635.94|633.74|635.94|633.74|635.75|633.55|0
1640805990000|2021-12-29 19:26:30|636.34|634.14|636.34|634.14|636.34|634.14|636.34|634.14|0
1640806000000|2021-12-29 19:26:40|636.53|634.33|636.53|634.33|636.53|634.33|636.34|634.14|0
1640806010000|2021-12-29 19:26:50|636.34|634.14|636.14|633.94|636.34|634.14|636.14|633.94|0
1640806030000|2021-12-29 19:27:10|635.94|633.74|635.94|633.74|635.94|633.74|635.94|633.74|0
1640806050000|2021-12-29 19:27:30|635.75|633.55|635.75|633.55|635.75|633.55|635.75|633.55|0
1640806070000|2021-12-29 19:27:50|635.94|633.74|636.33|634.13|636.33|634.13|635.94|633.74|0
1640806080000|2021-12-29 19:28:00|636.53|634.33|636.33|634.13|636.53|634.33|636.33|634.13|0
1640806100000|2021-12-29 19:28:20|636.14|633.94|636.14|633.94|636.14|633.94|636.14|633.94|0
1640806110000|2021-12-29 19:28:30|636.33|634.13|636.33|634.13|636.33|634.13|636.33|634.13|0
1640806120000|2021-12-29 19:28:40|636.14|633.94|636.14|633.94|636.14|633.94|636.14|633.94|0
1640806130000|2021-12-29 19:28:50|635.94|633.74|635.94|633.74|635.94|633.74|635.94|633.74|0
1640806140000|2021-12-29 19:29:00|636.14|633.94|636.33|634.13|636.33|634.13|636.14|633.94|0
1640806150000|2021-12-29 19:29:10|636.14|633.94|636.33|634.13|636.33|634.13|636.14|633.94|0
1640806180000|2021-12-29 19:29:40|636.14|633.94|636.14|633.94|636.14|633.94|636.14|633.94|0
1640806200000|2021-12-29 19:30:00|635.94|633.74|635.94|633.74|635.94|633.74|635.94|633.74|0
1640806210000|2021-12-29 19:30:10|636.14|633.94|636.33|634.13|636.33|634.13|636.14|633.94|0
1640806230000|2021-12-29 19:30:30|636.53|634.33|636.72|634.52|636.72|634.52|636.53|634.33|0
1640806240000|2021-12-29 19:30:40|636.92|634.72|636.72|634.52|636.92|634.72|636.72|634.52|0
1640806260000|2021-12-29 19:31:00|636.53|634.33|636.53|634.33|636.72|634.52|636.53|634.33|0
1640806270000|2021-12-29 19:31:10|636.72|634.52|636.53|634.33|636.72|634.52|636.53|634.33|0
1640806280000|2021-12-29 19:31:20|636.72|634.52|636.53|634.33|636.72|634.52|636.53|634.33|0
1640806290000|2021-12-29 19:31:30|636.72|634.52|636.53|634.33|636.72|634.52|636.53|634.33|0
1640806310000|2021-12-29 19:31:50|636.33|634.13|636.14|633.94|636.33|634.13|636.14|633.94|0
1640806320000|2021-12-29 19:32:00|636.33|634.13|636.33|634.13|636.33|634.13|636.33|634.13|0
1640806380000|2021-12-29 19:33:00|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640806400000|2021-12-29 19:33:20|636.33|634.13|636.62|634.42|636.72|634.52|636.33|634.13|0
1640806410000|2021-12-29 19:33:30|636.72|634.52|636.72|634.52|636.72|634.52|636.72|634.52|0
1640806430000|2021-12-29 19:33:50|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640806440000|2021-12-29 19:34:00|636.72|634.52|636.53|634.33|636.72|634.52|636.53|634.33|0
1640806460000|2021-12-29 19:34:20|636.72|634.52|636.72|634.52|636.72|634.52|636.72|634.52|0
1640806470000|2021-12-29 19:34:30|636.53|634.33|636.53|634.33|636.53|634.33|636.53|634.33|0
1640806480000|2021-12-29 19:34:40|636.72|634.52|636.72|634.52|636.72|634.52|636.53|634.33|0
1640806520000|2021-12-29 19:35:20|636.92|634.72|636.92|634.72|636.92|634.72|636.92|634.72|0
1640806530000|2021-12-29 19:35:30|636.72|634.52|636.72|634.52|636.72|634.52|636.72|634.52|0
1640806560000|2021-12-29 19:36:00|636.53|634.33|636.72|634.52|636.72|634.52|636.53|634.33|0
1640806570000|2021-12-29 19:36:10|636.53|634.33|636.72|634.52|636.72|634.52|636.53|634.33|0
1640806600000|2021-12-29 19:36:40|636.92|634.72|636.92|634.72|636.92|634.72|636.92|634.72|0
1640806610000|2021-12-29 19:36:50|637.11|634.91|636.92|634.72|637.11|634.91|636.92|634.72|0
1640806630000|2021-12-29 19:37:10|637.11|634.91|636.92|634.72|637.11|634.91|636.92|634.72|0
1640806640000|2021-12-29 19:37:20|637.11|634.91|637.31|635.11|637.31|635.11|637.11|634.91|0
1640806650000|2021-12-29 19:37:30|637.5|635.3|637.31|635.11|637.5|635.3|637.11|634.91|0
1640806660000|2021-12-29 19:37:40|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640806670000|2021-12-29 19:37:50|637.4|635.2|637.5|635.3|637.5|635.3|637.4|635.2|0
1640806680000|2021-12-29 19:38:00|637.31|635.11|637.11|634.91|637.31|635.11|637.11|634.91|0
1640806690000|2021-12-29 19:38:10|637.31|635.11|637.11|634.91|637.31|635.11|637.11|634.91|0
1640806700000|2021-12-29 19:38:20|637.31|635.11|637.31|635.11|637.31|635.11|637.31|635.11|0
1640806720000|2021-12-29 19:38:40|637.11|634.91|637.11|634.91|637.11|634.91|637.11|634.91|0
1640806730000|2021-12-29 19:38:50|636.92|634.72|637.11|634.91|637.11|634.91|636.92|634.72|0
1640806790000|2021-12-29 19:39:50|636.92|634.72|636.92|634.72|636.92|634.72|636.92|634.72|0
1640806800000|2021-12-29 19:40:00|637.01|634.81|636.92|634.72|637.01|634.81|636.92|634.72|0
1640806810000|2021-12-29 19:40:10|636.72|634.52|636.13|633.93|636.72|634.52|636.13|633.93|0
1640806820000|2021-12-29 19:40:20|635.94|633.74|635.94|633.74|635.94|633.74|635.94|633.74|0
1640806830000|2021-12-29 19:40:30|636.13|633.93|635.94|633.74|636.13|633.93|635.94|633.74|0
1640806840000|2021-12-29 19:40:40|636.13|633.93|636.33|634.13|636.33|634.13|636.13|633.93|0
1640806860000|2021-12-29 19:41:00|636.13|633.93|636.13|633.93|636.13|633.93|636.13|633.93|0
1640806870000|2021-12-29 19:41:10|635.94|633.74|635.94|633.74|636.13|633.93|635.94|633.74|0
1640806880000|2021-12-29 19:41:20|635.74|633.54|635.94|633.74|635.94|633.74|635.74|633.54|0
1640806910000|2021-12-29 19:41:50|636.13|633.93|636.13|633.93|636.13|633.93|636.13|633.93|0
1640806940000|2021-12-29 19:42:20|635.94|633.74|635.94|633.74|635.94|633.74|635.94|633.74|0
1640806950000|2021-12-29 19:42:30|636.13|633.93|635.94|633.74|636.13|633.93|635.94|633.74|0
1640806990000|2021-12-29 19:43:10|635.74|633.54|635.74|633.54|635.74|633.54|635.74|633.54|0
1640807010000|2021-12-29 19:43:30|635.55|633.35|635.55|633.35|635.55|633.35|635.55|633.35|0
1640807020000|2021-12-29 19:43:40|635.35|633.15|635.74|633.54|635.74|633.54|635.35|633.15|0
1640807050000|2021-12-29 19:44:10|635.94|633.74|636.13|633.93|636.13|633.93|635.94|633.74|0
1640807070000|2021-12-29 19:44:30|636.33|634.13|636.13|633.93|636.33|634.13|636.13|633.93|0
1640807110000|2021-12-29 19:45:10|636.33|634.13|636.13|633.93|636.33|634.13|636.13|633.93|0
1640807120000|2021-12-29 19:45:20|636.33|634.13|636.33|634.13|636.33|634.13|636.33|634.13|0
1640807140000|2021-12-29 19:45:40|636.13|633.93|636.33|634.13|636.33|634.13|636.13|633.93|0
1640807180000|2021-12-29 19:46:20|636.13|633.93|636.13|633.93|636.13|633.93|636.13|633.93|0
1640807190000|2021-12-29 19:46:30|636.33|634.13|636.13|633.93|636.33|634.13|636.13|633.93|0
1640807230000|2021-12-29 19:47:10|635.93|633.73|636.03|633.83|636.13|633.93|635.93|633.73|0
1640807240000|2021-12-29 19:47:20|636.13|633.93|635.93|633.73|636.13|633.93|635.93|633.73|0
1640807250000|2021-12-29 19:47:30|636.13|633.93|635.93|633.73|636.13|633.93|635.93|633.73|0
1640807260000|2021-12-29 19:47:40|636.13|633.93|636.13|633.93|636.13|633.93|635.93|633.73|0
1640807270000|2021-12-29 19:47:50|636.33|634.13|636.33|634.13|636.33|634.13|636.33|634.13|0
1640807280000|2021-12-29 19:48:00|636.32|634.12|636.32|634.12|636.32|634.12|636.32|634.12|0
1640807310000|2021-12-29 19:48:30|636.13|633.93|636.32|634.12|636.32|634.12|636.13|633.93|0
1640807320000|2021-12-29 19:48:40|636.13|633.93|636.13|633.93|636.13|633.93|636.13|633.93|0
1640807360000|2021-12-29 19:49:20|636.32|634.12|636.32|634.12|636.32|634.12|636.32|634.12|0
1640807370000|2021-12-29 19:49:30|636.13|633.93|636.13|633.93|636.13|633.93|636.13|633.93|0
1640807380000|2021-12-29 19:49:40|636.32|634.12|636.32|634.12|636.32|634.12|636.13|633.93|0
1640807400000|2021-12-29 19:50:00|636.52|634.32|636.52|634.32|636.52|634.32|636.52|634.32|0
1640807410000|2021-12-29 19:50:10|636.32|634.12|636.52|634.32|636.52|634.32|636.32|634.12|0
1640807420000|2021-12-29 19:50:20|636.91|634.71|637.3|635.1|637.3|635.1|636.91|634.71|0
1640807440000|2021-12-29 19:50:40|637.11|634.91|637.11|634.91|637.11|634.91|637.11|634.91|0
1640807450000|2021-12-29 19:50:50|637.3|635.1|637.3|635.1|637.3|635.1|637.3|635.1|0
1640807460000|2021-12-29 19:51:00|637.11|634.91|637.11|634.91|637.11|634.91|636.91|634.71|0
1640807470000|2021-12-29 19:51:10|636.91|634.71|636.91|634.71|636.91|634.71|636.91|634.71|0
1640807480000|2021-12-29 19:51:20|637.11|634.91|637.11|634.91|637.11|634.91|637.11|634.91|0
1640807490000|2021-12-29 19:51:30|637.3|635.1|637.11|634.91|637.3|635.1|637.11|634.91|0
1640807500000|2021-12-29 19:51:40|637.3|635.1|637.3|635.1|637.3|635.1|637.3|635.1|0
1640807510000|2021-12-29 19:51:50|637.5|635.3|637.69|635.49|637.89|635.69|637.5|635.3|0
1640807520000|2021-12-29 19:52:00|637.5|635.3|637.5|635.3|637.5|635.3|637.3|635.1|0
1640807530000|2021-12-29 19:52:10|637.3|635.1|637.1|634.9|637.3|635.1|637.1|634.9|0
1640807540000|2021-12-29 19:52:20|637.3|635.1|637.3|635.1|637.3|635.1|637.1|634.9|0
1640807550000|2021-12-29 19:52:30|637.5|635.3|637.3|635.1|637.5|635.3|637.3|635.1|0
1640807580000|2021-12-29 19:53:00|637.5|635.3|637.5|635.3|637.5|635.3|637.5|635.3|0
1640807590000|2021-12-29 19:53:10|637.3|635.1|637.3|635.1|637.5|635.3|637.3|635.1|0
1640807620000|2021-12-29 19:53:40|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640807630000|2021-12-29 19:53:50|637.89|635.69|637.89|635.69|637.89|635.69|637.89|635.69|0
1640807640000|2021-12-29 19:54:00|638.08|635.88|637.89|635.69|638.08|635.88|637.89|635.69|0
1640807650000|2021-12-29 19:54:10|637.69|635.49|637.5|635.3|637.69|635.49|637.5|635.3|0
1640807660000|2021-12-29 19:54:20|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640807670000|2021-12-29 19:54:30|637.59|635.39|637.59|635.39|637.59|635.39|637.59|635.39|0
1640807680000|2021-12-29 19:54:40|637.49|635.29|637.49|635.29|637.69|635.49|637.49|635.29|0
1640807690000|2021-12-29 19:54:50|637.69|635.49|637.69|635.49|637.69|635.49|637.59|635.39|0
1640807700000|2021-12-29 19:55:00|637.49|635.29|637.89|635.69|637.89|635.69|637.49|635.29|0
1640807710000|2021-12-29 19:55:10|637.69|635.49|637.69|635.49|637.69|635.49|637.69|635.49|0
1640807720000|2021-12-29 19:55:20|637.49|635.29|637.69|635.49|637.69|635.49|637.49|635.29|0
1640807730000|2021-12-29 19:55:30|637.89|635.69|638.28|636.08|638.28|636.08|637.89|635.69|0
1640807750000|2021-12-29 19:55:50|638.08|635.88|638.08|635.88|638.28|636.08|638.08|635.88|0
1640807760000|2021-12-29 19:56:00|637.89|635.69|638.28|636.08|638.28|636.08|637.89|635.69|0
1640807770000|2021-12-29 19:56:10|638.08|635.88|638.08|635.88|638.28|636.08|638.08|635.88|0
1640807780000|2021-12-29 19:56:20|637.89|635.69|638.08|635.88|638.08|635.88|637.89|635.69|0
1640807790000|2021-12-29 19:56:30|636.09|633.89|636.09|633.89|636.29|634.09|636.09|633.89|0
1640807810000|2021-12-29 19:56:50|635.9|633.7|635.9|633.7|635.9|633.7|635.9|633.7|0
1640807840000|2021-12-29 19:57:20|635.7|633.5|635.7|633.5|635.7|633.5|635.7|633.5|0
1640807850000|2021-12-29 19:57:30|635.9|633.7|635.7|633.5|635.9|633.7|635.7|633.5|0
1640807860000|2021-12-29 19:57:40|635.9|633.7|635.9|633.7|635.9|633.7|635.9|633.7|0
1640807870000|2021-12-29 19:57:50|636.09|633.89|636.09|633.89|636.09|633.89|636.09|633.89|0
1640807890000|2021-12-29 19:58:10|635.89|633.69|635.89|633.69|636.09|633.89|635.89|633.69|0
1640807910000|2021-12-29 19:58:30|635.7|633.5|635.7|633.5|635.7|633.5|635.7|633.5|0
1640807940000|2021-12-29 19:59:00|635.89|633.69|635.89|633.69|635.89|633.69|635.7|633.5|0
1640807960000|2021-12-29 19:59:20|635.7|633.5|635.89|633.69|635.89|633.69|635.7|633.5|0
1640807970000|2021-12-29 19:59:30|635.7|633.5|635.89|633.69|635.89|633.69|635.7|633.5|0
1640807980000|2021-12-29 19:59:40|636.09|633.89|636.09|633.89|636.09|633.89|636.09|633.89|0
1640807990000|2021-12-29 19:59:50|635.89|633.69|636.09|633.89|636.09|633.89|635.89|633.69|0
1640808000000|2021-12-29 20:00:00|635.89|633.69|635.89|633.69|635.89|633.69|635.89|633.69|0
1640808010000|2021-12-29 20:00:10|635.7|633.5|635.89|633.69|635.89|633.69|635.7|633.5|0
1640808030000|2021-12-29 20:00:30|635.7|633.5|635.7|633.5|635.7|633.5|635.7|633.5|0
1640808040000|2021-12-29 20:00:40|635.89|633.69|634.72|632.52|635.89|633.69|634.72|632.52|0
1640808050000|2021-12-29 20:00:50|634.91|632.71|634.91|632.71|634.91|632.71|634.91|632.71|0
1640808060000|2021-12-29 20:01:00|635.11|632.91|635.31|633.11|635.31|633.11|635.11|632.91|0
1640808070000|2021-12-29 20:01:10|635.11|632.91|635.11|632.91|635.11|632.91|635.11|632.91|0
1640808080000|2021-12-29 20:01:20|634.91|632.71|634.72|632.52|634.91|632.71|634.72|632.52|0
1640808100000|2021-12-29 20:01:40|634.91|632.71|634.52|632.32|634.91|632.71|634.52|632.32|0
1640808110000|2021-12-29 20:01:50|634.33|632.13|634.52|632.32|634.52|632.32|634.33|632.13|0
1640808120000|2021-12-29 20:02:00|634.33|632.13|634.72|632.52|634.72|632.52|634.33|632.13|0
1640808130000|2021-12-29 20:02:10|634.52|632.32|634.33|632.13|634.72|632.52|634.33|632.13|0
1640808140000|2021-12-29 20:02:20|634.52|632.32|634.72|632.52|634.72|632.52|634.52|632.32|0
1640808150000|2021-12-29 20:02:30|634.91|632.71|634.91|632.71|634.91|632.71|634.91|632.71|0
1640808160000|2021-12-29 20:02:40|634.81|632.61|634.81|632.61|634.81|632.61|634.81|632.61|0
1640808170000|2021-12-29 20:02:50|635.11|632.91|634.91|632.71|635.11|632.91|634.91|632.71|0
1640808180000|2021-12-29 20:03:00|635.11|632.91|635.3|633.1|635.3|633.1|635.11|632.91|0
1640808190000|2021-12-29 20:03:10|635.5|633.3|635.7|633.5|635.7|633.5|635.5|633.3|0
1640808200000|2021-12-29 20:03:20|635.89|633.69|635.7|633.5|635.89|633.69|635.7|633.5|0
1640808220000|2021-12-29 20:03:40|635.5|633.3|635.5|633.3|635.5|633.3|635.5|633.3|0
1640808230000|2021-12-29 20:03:50|635.3|633.1|635.5|633.3|635.5|633.3|635.3|633.1|0
1640808250000|2021-12-29 20:04:10|635.11|632.91|635.11|632.91|635.11|632.91|635.11|632.91|0
1640808260000|2021-12-29 20:04:20|635.3|633.1|635.11|632.91|635.3|633.1|635.11|632.91|0
1640808270000|2021-12-29 20:04:30|635.01|632.81|635.01|632.81|635.01|632.81|635.01|632.81|0
1640808280000|2021-12-29 20:04:40|635.11|632.91|635.11|632.91|635.11|632.91|634.91|632.71|0
1640808290000|2021-12-29 20:04:50|635.2|633|635.5|633.3|635.5|633.3|635.2|633|0
1640808300000|2021-12-29 20:05:00|635.3|633.1|635.3|633.1|635.3|633.1|635.3|633.1|0
1640808310000|2021-12-29 20:05:10|635.11|632.91|635.11|632.91|635.11|632.91|635.11|632.91|0
1640808330000|2021-12-29 20:05:30|635.3|633.1|634.91|632.71|635.3|633.1|634.91|632.71|0
1640808340000|2021-12-29 20:05:40|635.11|632.91|635.11|632.91|635.11|632.91|635.11|632.91|0
1640808350000|2021-12-29 20:05:50|634.91|632.71|634.91|632.71|634.91|632.71|634.91|632.71|0
1640808360000|2021-12-29 20:06:00|635.11|632.91|635.3|633.1|635.3|633.1|635.11|632.91|0
1640808370000|2021-12-29 20:06:10|635.11|632.91|635.5|633.3|635.5|633.3|635.11|632.91|0
1640808380000|2021-12-29 20:06:20|635.7|633.5|635.69|633.49|635.89|633.69|635.69|633.49|0
1640808390000|2021-12-29 20:06:30|635.5|633.3|635.89|633.69|635.89|633.69|635.5|633.3|0
1640808400000|2021-12-29 20:06:40|636.09|633.89|636.09|633.89|636.09|633.89|636.09|633.89|0
1640808410000|2021-12-29 20:06:50|635.98|633.78|635.89|633.69|635.98|633.78|635.89|633.69|0
1640808420000|2021-12-29 20:07:00|635.69|633.49|635.89|633.69|635.89|633.69|635.69|633.49|0
1640808430000|2021-12-29 20:07:10|635.98|633.78|636.09|633.89|636.09|633.89|635.98|633.78|0
1640808440000|2021-12-29 20:07:20|636.28|634.08|636.28|634.08|636.28|634.08|636.09|633.89|0
1640808450000|2021-12-29 20:07:30|636.48|634.28|636.48|634.28|636.48|634.28|636.28|634.08|0
1640808460000|2021-12-29 20:07:40|636.28|634.08|636.28|634.08|636.28|634.08|636.28|634.08|0
1640808470000|2021-12-29 20:07:50|636.48|634.28|636.67|634.47|636.67|634.47|636.48|634.28|0
1640808480000|2021-12-29 20:08:00|636.28|634.08|636.67|634.47|636.67|634.47|636.28|634.08|0
1640808490000|2021-12-29 20:08:10|636.87|634.67|636.87|634.67|636.87|634.67|636.67|634.47|0
1640808500000|2021-12-29 20:08:20|636.67|634.47|636.87|634.67|636.87|634.67|636.67|634.47|0
1640808510000|2021-12-29 20:08:30|636.67|634.47|636.48|634.28|636.67|634.47|636.48|634.28|0
1640808520000|2021-12-29 20:08:40|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640808530000|2021-12-29 20:08:50|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640808540000|2021-12-29 20:09:00|636.28|634.08|636.09|633.89|636.28|634.08|636.09|633.89|0
1640808550000|2021-12-29 20:09:10|636.28|634.08|636.48|634.28|636.48|634.28|636.28|634.08|0
1640808560000|2021-12-29 20:09:20|636.67|634.47|636.87|634.67|636.87|634.67|636.67|634.47|0
1640808570000|2021-12-29 20:09:30|636.67|634.47|636.77|634.57|636.77|634.57|636.67|634.47|0
1640808580000|2021-12-29 20:09:40|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640808590000|2021-12-29 20:09:50|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640808600000|2021-12-29 20:10:00|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640808620000|2021-12-29 20:10:20|636.87|634.67|636.87|634.67|636.87|634.67|636.67|634.47|0
1640808630000|2021-12-29 20:10:30|636.67|634.47|636.87|634.67|636.87|634.67|636.67|634.47|0
1640808650000|2021-12-29 20:10:50|637.07|634.87|636.87|634.67|637.07|634.87|636.87|634.67|0
1640808660000|2021-12-29 20:11:00|637.07|634.87|636.87|634.67|637.26|635.06|636.87|634.67|0
1640808670000|2021-12-29 20:11:10|637.07|634.87|637.07|634.87|637.07|634.87|636.87|634.67|0
1640808680000|2021-12-29 20:11:20|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640808700000|2021-12-29 20:11:40|637.06|634.86|636.87|634.67|637.06|634.86|636.87|634.67|0
1640808710000|2021-12-29 20:11:50|637.06|634.86|637.06|634.86|637.06|634.86|636.87|634.67|0
1640808720000|2021-12-29 20:12:00|636.96|634.76|636.67|634.47|637.06|634.86|636.67|634.47|0
1640808730000|2021-12-29 20:12:10|636.48|634.28|636.48|634.28|636.48|634.28|636.28|634.08|0
1640808740000|2021-12-29 20:12:20|636.28|634.08|636.48|634.28|636.48|634.28|636.28|634.08|0
1640808750000|2021-12-29 20:12:30|636.28|634.08|636.48|634.28|636.48|634.28|636.28|634.08|0
1640808760000|2021-12-29 20:12:40|636.67|634.47|636.67|634.47|636.67|634.47|636.48|634.28|0
1640808770000|2021-12-29 20:12:50|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640808780000|2021-12-29 20:13:00|636.67|634.47|636.87|634.67|636.87|634.67|636.67|634.47|0
1640808790000|2021-12-29 20:13:10|636.67|634.47|636.48|634.28|636.67|634.47|636.48|634.28|0
1640808800000|2021-12-29 20:13:20|636.28|634.08|636.48|634.28|636.48|634.28|636.28|634.08|0
1640808810000|2021-12-29 20:13:30|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640808820000|2021-12-29 20:13:40|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640808830000|2021-12-29 20:13:50|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640808840000|2021-12-29 20:14:00|636.48|634.28|636.48|634.28|636.48|634.28|636.48|634.28|0
1640808860000|2021-12-29 20:14:20|636.67|634.47|636.67|634.47|636.67|634.47|636.48|634.28|0
1640808880000|2021-12-29 20:14:40|636.57|634.37|636.48|634.28|636.57|634.37|636.48|634.28|0
1640808890000|2021-12-29 20:14:50|636.67|634.47|636.67|634.47|636.67|634.47|636.48|634.28|0
1640808900000|2021-12-29 20:15:00|636.48|634.28|636.08|633.88|636.48|634.28|636.08|633.88|0
1640808910000|2021-12-29 20:15:10|636.28|634.08|636.28|634.08|636.28|634.08|636.28|634.08|0
1640808920000|2021-12-29 20:15:20|636.47|634.27|636.47|634.27|636.47|634.27|636.28|634.08|0
1640808940000|2021-12-29 20:15:40|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640808950000|2021-12-29 20:15:50|636.96|634.76|636.96|634.76|636.96|634.76|636.96|634.76|0
1640808960000|2021-12-29 20:16:00|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640808970000|2021-12-29 20:16:10|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640808990000|2021-12-29 20:16:30|637.46|635.26|637.26|635.06|637.46|635.26|637.26|635.06|0
1640809000000|2021-12-29 20:16:40|637.06|634.86|637.26|635.06|637.26|635.06|637.06|634.86|0
1640809010000|2021-12-29 20:16:50|637.06|634.86|637.06|634.86|637.26|635.06|637.06|634.86|0
1640809020000|2021-12-29 20:17:00|636.87|634.67|636.87|634.67|636.87|634.67|636.87|634.67|0
1640809030000|2021-12-29 20:17:10|636.67|634.47|636.67|634.47|636.67|634.47|636.67|634.47|0
1640809040000|2021-12-29 20:17:20|637.26|635.06|637.26|635.06|637.26|635.06|637.06|634.86|0
1640809070000|2021-12-29 20:17:50|637.45|635.25|637.65|635.45|637.65|635.45|637.45|635.25|0
1640809080000|2021-12-29 20:18:00|637.45|635.25|637.65|635.45|637.65|635.45|637.45|635.25|0
1640809090000|2021-12-29 20:18:10|637.45|635.25|637.45|635.25|637.45|635.25|637.45|635.25|0
1640809100000|2021-12-29 20:18:20|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640809110000|2021-12-29 20:18:30|637.45|635.25|637.65|635.45|637.65|635.45|637.45|635.25|0
1640809130000|2021-12-29 20:18:50|637.85|635.65|637.85|635.65|637.85|635.65|637.85|635.65|0
1640809140000|2021-12-29 20:19:00|638.04|635.84|637.85|635.65|638.04|635.84|637.85|635.65|0
1640809150000|2021-12-29 20:19:10|638.04|635.84|637.85|635.65|638.04|635.84|637.85|635.65|0
1640809160000|2021-12-29 20:19:20|638.04|635.84|638.04|635.84|638.04|635.84|638.04|635.84|0
1640809170000|2021-12-29 20:19:30|638.24|636.04|638.24|636.04|638.24|636.04|638.24|636.04|0
1640809180000|2021-12-29 20:19:40|638.43|636.23|638.43|636.23|638.43|636.23|638.43|636.23|0
1640809190000|2021-12-29 20:19:50|638.24|636.04|638.04|635.84|638.24|636.04|638.04|635.84|0
1640809200000|2021-12-29 20:20:00|637.85|635.65|637.85|635.65|638.04|635.84|637.85|635.65|0
1640809210000|2021-12-29 20:20:10|637.65|635.45|637.85|635.65|637.85|635.65|637.65|635.45|0
1640809220000|2021-12-29 20:20:20|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640809240000|2021-12-29 20:20:40|637.85|635.65|637.85|635.65|637.85|635.65|637.85|635.65|0
1640809250000|2021-12-29 20:20:50|637.65|635.45|637.45|635.25|637.65|635.45|637.45|635.25|0
1640809260000|2021-12-29 20:21:00|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640809270000|2021-12-29 20:21:10|637.45|635.25|636.86|634.66|637.45|635.25|636.86|634.66|0
1640809280000|2021-12-29 20:21:20|637.06|634.86|636.86|634.66|637.06|634.86|636.86|634.66|0
1640809300000|2021-12-29 20:21:40|636.67|634.47|636.67|634.47|636.86|634.66|636.67|634.47|0
1640809310000|2021-12-29 20:21:50|636.86|634.66|637.26|635.06|637.26|635.06|636.86|634.66|0
1640809320000|2021-12-29 20:22:00|637.45|635.25|637.45|635.25|637.45|635.25|637.45|635.25|0
1640809330000|2021-12-29 20:22:10|637.26|635.06|637.45|635.25|637.45|635.25|637.26|635.06|0
1640809350000|2021-12-29 20:22:30|637.26|635.06|637.45|635.25|637.45|635.25|637.26|635.06|0
1640809360000|2021-12-29 20:22:40|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640809380000|2021-12-29 20:23:00|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640809390000|2021-12-29 20:23:10|638.04|635.84|638.04|635.84|638.04|635.84|638.04|635.84|0
1640809400000|2021-12-29 20:23:20|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640809410000|2021-12-29 20:23:30|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640809440000|2021-12-29 20:24:00|637.65|635.45|637.84|635.64|637.84|635.64|637.65|635.45|0
1640809450000|2021-12-29 20:24:10|637.65|635.45|637.65|635.45|637.84|635.64|637.65|635.45|0
1640809470000|2021-12-29 20:24:30|637.84|635.64|637.84|635.64|637.84|635.64|637.65|635.45|0
1640809480000|2021-12-29 20:24:40|637.65|635.45|637.84|635.64|637.84|635.64|637.65|635.45|0
1640809490000|2021-12-29 20:24:50|637.65|635.45|637.45|635.25|637.65|635.45|637.45|635.25|0
1640809500000|2021-12-29 20:25:00|637.55|635.35|637.45|635.25|637.65|635.45|637.45|635.25|0
1640809510000|2021-12-29 20:25:10|637.25|635.05|637.25|635.05|637.25|635.05|637.25|635.05|0
1640809520000|2021-12-29 20:25:20|637.45|635.25|637.45|635.25|637.45|635.25|637.45|635.25|0
1640809530000|2021-12-29 20:25:30|637.65|635.45|637.65|635.45|637.65|635.45|637.65|635.45|0
1640809540000|2021-12-29 20:25:40|637.74|635.54|637.84|635.64|637.84|635.64|637.65|635.45|0
1640809550000|2021-12-29 20:25:50|637.74|635.54|637.84|635.64|637.84|635.64|637.74|635.54|0
1640809560000|2021-12-29 20:26:00|638.04|635.84|638.04|635.84|638.04|635.84|638.04|635.84|0
1640809570000|2021-12-29 20:26:10|638.13|635.93|638.13|635.93|638.13|635.93|638.13|635.93|0
1640809580000|2021-12-29 20:26:20|638.24|636.04|638.24|636.04|638.24|636.04|638.24|636.04|0
1640809590000|2021-12-29 20:26:30|638.43|636.23|638.43|636.23|638.43|636.23|638.43|636.23|0
1640809600000|2021-12-29 20:26:40|638.24|636.04|638.24|636.04|638.24|636.04|638.24|636.04|0
1640809610000|2021-12-29 20:26:50|638.43|636.23|638.24|636.04|638.43|636.23|638.24|636.04|0
1640809620000|2021-12-29 20:27:00|638.23|636.03|638.43|636.23|638.43|636.23|638.23|636.03|0
1640809630000|2021-12-29 20:27:10|638.23|636.03|638.23|636.03|638.23|636.03|638.23|636.03|0
1640809640000|2021-12-29 20:27:20|638.43|636.23|638.23|636.03|638.43|636.23|638.23|636.03|0
1640809650000|2021-12-29 20:27:30|638.43|636.23|638.43|636.23|638.43|636.23|638.43|636.23|0
1640809660000|2021-12-29 20:27:40|638.63|636.43|638.63|636.43|638.63|636.43|638.63|636.43|0
1640809690000|2021-12-29 20:28:10|638.43|636.23|638.43|636.23|638.43|636.23|638.43|636.23|0
1640809710000|2021-12-29 20:28:30|638.23|636.03|638.23|636.03|638.43|636.23|638.23|636.03|0
1640809720000|2021-12-29 20:28:40|638.43|636.23|638.23|636.03|638.43|636.23|638.23|636.03|0
1640809730000|2021-12-29 20:28:50|638.43|636.23|638.63|636.43|638.63|636.43|638.43|636.23|0
1640809740000|2021-12-29 20:29:00|638.82|636.62|638.63|636.43|638.82|636.62|638.63|636.43|0
1640809750000|2021-12-29 20:29:10|638.43|636.23|638.63|636.43|638.63|636.43|638.43|636.23|0
1640809770000|2021-12-29 20:29:30|638.43|636.23|638.43|636.23|638.43|636.23|638.43|636.23|0
1640809780000|2021-12-29 20:29:40|638.23|636.03|638.43|636.23|638.43|636.23|638.23|636.03|0
1640809790000|2021-12-29 20:29:50|638.63|636.43|638.63|636.43|638.63|636.43|638.63|636.43|0
1640809800000|2021-12-29 20:30:00|638.82|636.62|638.82|636.62|638.82|636.62|638.63|636.43|0
1640809810000|2021-12-29 20:30:10|639.02|636.82|639.02|636.82|639.02|636.82|639.02|636.82|0
1640809850000|2021-12-29 20:30:50|638.82|636.62|638.82|636.62|638.82|636.62|638.82|636.62|0
1640809860000|2021-12-29 20:31:00|638.63|636.43|638.82|636.62|638.82|636.62|638.63|636.43|0
1640809870000|2021-12-29 20:31:10|639.02|636.82|639.21|637.01|639.21|637.01|639.02|636.82|0
1640809880000|2021-12-29 20:31:20|639.02|636.82|639.02|636.82|639.02|636.82|639.02|636.82|0
1640809890000|2021-12-29 20:31:30|639.21|637.01|639.21|637.01|639.21|637.01|639.02|636.82|0
1640809900000|2021-12-29 20:31:40|639.02|636.82|639.02|636.82|639.21|637.01|639.02|636.82|0
1640809930000|2021-12-29 20:32:10|639.41|637.21|639.61|637.41|639.61|637.41|639.41|637.21|0
1640809940000|2021-12-29 20:32:20|639.8|637.6|639.8|637.6|639.8|637.6|639.8|637.6|0
1640809950000|2021-12-29 20:32:30|639.21|637.01|639.41|637.21|639.41|637.21|639.21|637.01|0
1640809960000|2021-12-29 20:32:40|639.21|637.01|639.21|637.01|639.21|637.01|639.02|636.82|0
1640809970000|2021-12-29 20:32:50|639.02|636.82|639.41|637.21|639.41|637.21|639.02|636.82|0
1640809980000|2021-12-29 20:33:00|639.61|637.41|640.2|638|640.2|638|639.61|637.41|0
1640809990000|2021-12-29 20:33:10|640|637.8|640.39|638.19|640.39|638.19|640|637.8|0
1640810000000|2021-12-29 20:33:20|640.2|638|640.2|638|640.2|638|640.2|638|0
1640810010000|2021-12-29 20:33:30|640|637.8|640|637.8|640|637.8|640|637.8|0
1640810020000|2021-12-29 20:33:40|640.2|638|640.2|638|640.2|638|640.2|638|0
1640810030000|2021-12-29 20:33:50|640.39|638.19|640.39|638.19|640.39|638.19|640.39|638.19|0
1640810040000|2021-12-29 20:34:00|640.59|638.39|641.18|638.98|641.18|638.98|640.59|638.39|0
1640810050000|2021-12-29 20:34:10|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640810060000|2021-12-29 20:34:20|641.57|639.37|641.77|639.57|641.77|639.57|641.57|639.37|0
1640810070000|2021-12-29 20:34:30|641.57|639.37|641.57|639.37|641.57|639.37|641.37|639.17|0
1640810080000|2021-12-29 20:34:40|641.77|639.57|641.37|639.17|641.77|639.57|641.37|639.17|0
1640810090000|2021-12-29 20:34:50|641.57|639.37|641.37|639.17|641.57|639.37|641.37|639.17|0
1640810100000|2021-12-29 20:35:00|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640810110000|2021-12-29 20:35:10|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640810120000|2021-12-29 20:35:20|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640810130000|2021-12-29 20:35:30|641.18|638.98|640.78|638.58|641.18|638.98|640.59|638.39|0
1640810140000|2021-12-29 20:35:40|640.59|638.39|640.59|638.39|640.78|638.58|640.59|638.39|0
1640810150000|2021-12-29 20:35:50|640.78|638.58|640.78|638.58|640.78|638.58|640.78|638.58|0
1640810160000|2021-12-29 20:36:00|640.98|638.78|641.18|638.98|641.18|638.98|640.98|638.78|0
1640810170000|2021-12-29 20:36:10|641.37|639.17|641.57|639.37|641.57|639.37|641.37|639.17|0
1640810180000|2021-12-29 20:36:20|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640810190000|2021-12-29 20:36:30|641.96|639.76|641.77|639.57|641.96|639.76|641.77|639.57|0
1640810200000|2021-12-29 20:36:40|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640810210000|2021-12-29 20:36:50|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640810230000|2021-12-29 20:37:10|641.57|639.37|641.37|639.17|641.57|639.37|641.37|639.17|0
1640810240000|2021-12-29 20:37:20|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640810250000|2021-12-29 20:37:30|641.37|639.17|641.18|638.98|641.37|639.17|641.18|638.98|0
1640810260000|2021-12-29 20:37:40|641.37|639.17|640.98|638.78|641.37|639.17|640.98|638.78|0
1640810270000|2021-12-29 20:37:50|641.18|638.98|640.98|638.78|641.18|638.98|640.98|638.78|0
1640810280000|2021-12-29 20:38:00|640.78|638.58|640.48|638.28|640.98|638.78|640.48|638.28|0
1640810290000|2021-12-29 20:38:10|640.39|638.19|640.39|638.19|640.39|638.19|640.29|638.09|0
1640810300000|2021-12-29 20:38:20|640.19|637.99|640.19|637.99|640.19|637.99|640.19|637.99|0
1640810310000|2021-12-29 20:38:30|640|637.8|640|637.8|640|637.8|640|637.8|0
1640810320000|2021-12-29 20:38:40|639.8|637.6|640|637.8|640|637.8|639.8|637.6|0
1640810340000|2021-12-29 20:39:00|639.89|637.69|639.89|637.69|639.89|637.69|639.89|637.69|0
1640810350000|2021-12-29 20:39:10|639.8|637.6|640|637.8|640|637.8|639.8|637.6|0
1640810370000|2021-12-29 20:39:30|639.8|637.6|640.39|638.19|640.39|638.19|639.8|637.6|0
1640810380000|2021-12-29 20:39:40|640.19|637.99|640.19|637.99|640.19|637.99|640.19|637.99|0
1640810400000|2021-12-29 20:40:00|640.39|638.19|640.39|638.19|640.39|638.19|640.19|637.99|0
1640810410000|2021-12-29 20:40:10|640.59|638.39|640.39|638.19|640.59|638.39|640.39|638.19|0
1640810430000|2021-12-29 20:40:30|640.59|638.39|640.39|638.19|640.59|638.39|640.39|638.19|0
1640810440000|2021-12-29 20:40:40|640.59|638.39|640.78|638.58|640.78|638.58|640.59|638.39|0
1640810450000|2021-12-29 20:40:50|640.98|638.78|641.18|638.98|641.18|638.98|640.98|638.78|0
1640810460000|2021-12-29 20:41:00|641.37|639.17|641.37|639.17|641.37|639.17|641.37|639.17|0
1640810470000|2021-12-29 20:41:10|641.18|638.98|641.18|638.98|641.18|638.98|641.18|638.98|0
1640810480000|2021-12-29 20:41:20|640.98|638.78|641.18|638.98|641.37|639.17|640.98|638.78|0
1640810490000|2021-12-29 20:41:30|640.78|638.58|640.59|638.39|640.78|638.58|640.59|638.39|0
1640810500000|2021-12-29 20:41:40|640.78|638.58|640.59|638.39|640.78|638.58|640.59|638.39|0
1640810510000|2021-12-29 20:41:50|640.78|638.58|640.39|638.19|640.78|638.58|640.39|638.19|0
1640810520000|2021-12-29 20:42:00|640.58|638.38|640.58|638.38|640.58|638.38|640.58|638.38|0
1640810530000|2021-12-29 20:42:10|640.78|638.58|640|637.8|640.78|638.58|640|637.8|0
1640810540000|2021-12-29 20:42:20|639.8|637.6|639.6|637.4|639.8|637.6|639.6|637.4|0
1640810550000|2021-12-29 20:42:30|639.41|637.21|639.6|637.4|639.8|637.6|639.41|637.21|0
1640810560000|2021-12-29 20:42:40|639.8|637.6|639.8|637.6|639.8|637.6|639.6|637.4|0
1640810570000|2021-12-29 20:42:50|639.6|637.4|639.8|637.6|639.8|637.6|639.6|637.4|0
1640810580000|2021-12-29 20:43:00|639.99|637.79|639.99|637.79|639.99|637.79|639.99|637.79|0
1640810600000|2021-12-29 20:43:20|640.19|637.99|640.19|637.99|640.19|637.99|639.99|637.79|0
1640810610000|2021-12-29 20:43:30|640.39|638.19|640.58|638.38|640.58|638.38|640.39|638.19|0
1640810620000|2021-12-29 20:43:40|640.39|638.19|639.99|637.79|640.39|638.19|639.99|637.79|0
1640810630000|2021-12-29 20:43:50|640.39|638.19|640.19|637.99|640.39|638.19|640.19|637.99|0
1640810640000|2021-12-29 20:44:00|639.99|637.79|639.8|637.6|639.99|637.79|639.8|637.6|0
1640810650000|2021-12-29 20:44:10|639.99|637.79|640.19|637.99|640.19|637.99|639.99|637.79|0
1640810660000|2021-12-29 20:44:20|640.39|638.19|640.19|637.99|640.39|638.19|640.19|637.99|0
1640810670000|2021-12-29 20:44:30|640.39|638.19|639.99|637.79|640.39|638.19|639.99|637.79|0
1640810680000|2021-12-29 20:44:40|639.8|637.6|639.8|637.6|639.8|637.6|639.8|637.6|0
1640810690000|2021-12-29 20:44:50|639.99|637.79|639.8|637.6|639.99|637.79|639.8|637.6|0
1640810700000|2021-12-29 20:45:00|639.99|637.79|640.19|637.99|640.19|637.99|639.99|637.79|0
1640810710000|2021-12-29 20:45:10|639.99|637.79|639.99|637.79|639.99|637.79|639.8|637.6|0
1640810720000|2021-12-29 20:45:20|640.19|637.99|640.19|637.99|640.19|637.99|640.19|637.99|0
1640810730000|2021-12-29 20:45:30|639.99|637.79|639.99|637.79|639.99|637.79|639.99|637.79|0
1640810740000|2021-12-29 20:45:40|640.19|637.99|640.78|638.58|640.78|638.58|640.19|637.99|0
1640810750000|2021-12-29 20:45:50|640.98|638.78|640.39|638.19|640.98|638.78|640.39|638.19|0
1640810760000|2021-12-29 20:46:00|640.19|637.99|640.39|638.19|640.39|638.19|640.19|637.99|0
1640810770000|2021-12-29 20:46:10|640.58|638.38|640.78|638.58|640.78|638.58|640.58|638.38|0
1640810780000|2021-12-29 20:46:20|640.98|638.78|640.98|638.78|640.98|638.78|640.98|638.78|0
1640810790000|2021-12-29 20:46:30|641.37|639.17|641.17|638.97|641.37|639.17|641.17|638.97|0
1640810800000|2021-12-29 20:46:40|640.98|638.78|641.37|639.17|641.37|639.17|640.98|638.78|0
1640810810000|2021-12-29 20:46:50|641.17|638.97|641.37|639.17|641.57|639.37|641.17|638.97|0
1640810820000|2021-12-29 20:47:00|641.57|639.37|641.76|639.56|641.76|639.56|641.57|639.37|0
1640810830000|2021-12-29 20:47:10|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640810840000|2021-12-29 20:47:20|641.76|639.56|641.37|639.17|641.76|639.56|641.37|639.17|0
1640810850000|2021-12-29 20:47:30|641.76|639.56|641.57|639.37|641.76|639.56|641.57|639.37|0
1640810860000|2021-12-29 20:47:40|641.76|639.56|641.96|639.76|641.96|639.76|641.76|639.56|0
1640810870000|2021-12-29 20:47:50|641.76|639.56|641.96|639.76|641.96|639.76|641.76|639.56|0
1640810880000|2021-12-29 20:48:00|641.76|639.56|642.16|639.96|642.16|639.96|641.57|639.37|0
1640810890000|2021-12-29 20:48:10|642.35|640.15|642.35|640.15|642.35|640.15|642.16|639.96|0
1640810900000|2021-12-29 20:48:20|642.25|640.05|642.25|640.05|642.35|640.15|642.25|640.05|0
1640810910000|2021-12-29 20:48:30|641.96|639.76|642.35|640.15|642.35|640.15|641.96|639.76|0
1640810920000|2021-12-29 20:48:40|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640810930000|2021-12-29 20:48:50|642.35|640.15|642.55|640.35|642.75|640.55|642.35|640.15|0
1640810940000|2021-12-29 20:49:00|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640810950000|2021-12-29 20:49:10|642.15|639.95|642.35|640.15|642.35|640.15|642.15|639.95|0
1640810960000|2021-12-29 20:49:20|642.55|640.35|642.35|640.15|642.75|640.55|642.35|640.15|0
1640810970000|2021-12-29 20:49:30|642.15|639.95|642.55|640.35|642.55|640.35|642.15|639.95|0
1640810980000|2021-12-29 20:49:40|642.35|640.15|642.55|640.35|642.55|640.35|642.15|639.95|0
1640810990000|2021-12-29 20:49:50|642.15|639.95|641.96|639.76|642.15|639.95|641.76|639.56|0
1640811000000|2021-12-29 20:50:00|642.94|640.74|641.76|639.56|643.14|640.94|641.76|639.56|0
1640811010000|2021-12-29 20:50:10|641.96|639.76|641.17|638.97|641.96|639.76|641.17|638.97|0
1640811020000|2021-12-29 20:50:20|640.97|638.77|640.78|638.58|640.97|638.77|640.58|638.38|0
1640811030000|2021-12-29 20:50:30|640.58|638.38|641.17|638.97|641.17|638.97|640.58|638.38|0
1640811040000|2021-12-29 20:50:40|641.37|639.17|641.17|638.97|641.37|639.17|641.17|638.97|0
1640811050000|2021-12-29 20:50:50|640.97|638.77|641.17|638.97|641.17|638.97|640.97|638.77|0
1640811060000|2021-12-29 20:51:00|641.37|639.17|642.35|640.15|642.35|640.15|641.37|639.17|0
1640811070000|2021-12-29 20:51:10|642.15|639.95|642.94|640.74|642.94|640.74|642.15|639.95|0
1640811080000|2021-12-29 20:51:20|641.96|639.76|641.76|639.56|641.96|639.76|641.76|639.56|0
1640811090000|2021-12-29 20:51:30|642.35|640.15|642.15|639.95|642.35|640.15|642.15|639.95|0
1640811100000|2021-12-29 20:51:40|642.35|640.15|642.74|640.54|642.74|640.54|642.35|640.15|0
1640811110000|2021-12-29 20:51:50|642.35|640.15|642.55|640.35|642.55|640.35|642.35|640.15|0
1640811120000|2021-12-29 20:52:00|642.35|640.15|642.35|640.15|642.35|640.15|642.15|639.95|0
1640811130000|2021-12-29 20:52:10|642.15|639.95|641.96|639.76|642.15|639.95|641.96|639.76|0
1640811140000|2021-12-29 20:52:20|641.76|639.56|641.96|639.76|641.96|639.76|641.76|639.56|0
1640811150000|2021-12-29 20:52:30|642.15|639.95|641.76|639.56|642.15|639.95|641.76|639.56|0
1640811160000|2021-12-29 20:52:40|641.85|639.65|641.56|639.36|641.85|639.65|641.56|639.36|0
1640811170000|2021-12-29 20:52:50|641.37|639.17|641.56|639.36|641.56|639.36|641.37|639.17|0
1640811180000|2021-12-29 20:53:00|641.37|639.17|641.17|638.97|641.37|639.17|641.17|638.97|0
1640811190000|2021-12-29 20:53:10|640.97|638.77|640.97|638.77|641.07|638.87|640.97|638.77|0
1640811200000|2021-12-29 20:53:20|640.78|638.58|640.78|638.58|640.78|638.58|640.78|638.58|0
1640811210000|2021-12-29 20:53:30|640.97|638.77|640.78|638.58|640.97|638.77|640.78|638.58|0
1640811220000|2021-12-29 20:53:40|640.97|638.77|640.78|638.58|640.97|638.77|640.78|638.58|0
1640811230000|2021-12-29 20:53:50|640.58|638.38|640.58|638.38|640.58|638.38|640.58|638.38|0
1640811240000|2021-12-29 20:54:00|640.97|638.77|640.78|638.58|640.97|638.77|640.78|638.58|0
1640811250000|2021-12-29 20:54:10|640.58|638.38|640.38|638.18|640.58|638.38|640.38|638.18|0
1640811260000|2021-12-29 20:54:20|639.99|637.79|639.79|637.59|639.99|637.79|639.6|637.4|0
1640811270000|2021-12-29 20:54:30|639.6|637.4|639.6|637.4|639.6|637.4|639.6|637.4|0
1640811280000|2021-12-29 20:54:40|639.4|637.2|639.6|637.4|639.6|637.4|639.4|637.2|0
1640811290000|2021-12-29 20:54:50|639.79|637.59|639.6|637.4|639.79|637.59|639.6|637.4|0
1640811300000|2021-12-29 20:55:00|639.4|637.2|638.42|636.22|639.4|637.2|638.42|636.22|0
1640811310000|2021-12-29 20:55:10|638.61|636.41|638.61|636.41|638.81|636.61|638.61|636.41|0
1640811320000|2021-12-29 20:55:20|638.42|636.22|638.42|636.22|638.42|636.22|638.32|636.12|0
1640811330000|2021-12-29 20:55:30|638.61|636.41|638.22|636.02|638.61|636.41|638.22|636.02|0
1640811350000|2021-12-29 20:55:50|638.42|636.22|638.61|636.41|638.61|636.41|638.42|636.22|0
1640811360000|2021-12-29 20:56:00|638.42|636.22|637.44|635.24|638.42|636.22|637.44|635.24|0
1640811370000|2021-12-29 20:56:10|636.46|634.26|637.04|634.84|637.04|634.84|636.46|634.26|0
1640811380000|2021-12-29 20:56:20|636.85|634.65|637.63|635.43|637.63|635.43|636.85|634.65|0
1640811390000|2021-12-29 20:56:30|637.44|635.24|637.24|635.04|637.44|635.24|637.24|635.04|0
1640811400000|2021-12-29 20:56:40|637.04|634.84|637.44|635.24|637.44|635.24|636.85|634.65|0
1640811410000|2021-12-29 20:56:50|637.63|635.43|637.83|635.63|637.83|635.63|637.63|635.43|0
1640811420000|2021-12-29 20:57:00|638.02|635.82|637.63|635.43|638.02|635.82|637.63|635.43|0
1640811430000|2021-12-29 20:57:10|637.83|635.63|637.63|635.43|637.83|635.63|637.63|635.43|0
1640811440000|2021-12-29 20:57:20|637.44|635.24|638.02|635.82|638.02|635.82|637.44|635.24|0
1640811450000|2021-12-29 20:57:30|637.83|635.63|637.63|635.43|637.83|635.63|637.63|635.43|0
1640811460000|2021-12-29 20:57:40|638.02|635.82|638.42|636.22|638.42|636.22|638.02|635.82|0
1640811470000|2021-12-29 20:57:50|638.22|636.02|638.22|636.02|638.42|636.22|638.22|636.02|0
1640811480000|2021-12-29 20:58:00|638.02|635.82|638.22|636.02|638.22|636.02|638.02|635.82|0
1640811490000|2021-12-29 20:58:10|638.02|635.82|638.22|636.02|638.22|636.02|638.02|635.82|0
1640811500000|2021-12-29 20:58:20|638.02|635.82|638.02|635.82|638.22|636.02|638.02|635.82|0
1640811510000|2021-12-29 20:58:30|637.83|635.63|637.63|635.43|638.02|635.82|637.63|635.43|0
1640811520000|2021-12-29 20:58:40|637.43|635.23|637.24|635.04|637.63|635.43|637.24|635.04|0
1640811530000|2021-12-29 20:58:50|637.04|634.84|637.83|635.63|637.83|635.63|637.04|634.84|0
1640811540000|2021-12-29 20:59:00|637.24|635.04|636.85|634.65|637.24|635.04|636.85|634.65|0
1640811550000|2021-12-29 20:59:10|636.45|634.25|636.06|633.86|636.45|634.25|636.06|633.86|0
1640811560000|2021-12-29 20:59:20|636.26|634.06|635.67|633.47|636.26|634.06|635.67|633.47|0
1640811570000|2021-12-29 20:59:30|635.47|633.27|635.08|632.88|635.47|633.27|634.89|632.69|0
1640811580000|2021-12-29 20:59:40|634.89|632.69|635.87|633.67|635.87|633.67|634.89|632.69|0
1640811590000|2021-12-29 20:59:50|635.47|633.27|634.89|632.69|635.47|633.27|634.89|632.69|0
1640811600000|2021-12-29 21:00:00|635.08|632.88|635.08|632.88|635.08|632.88|635.08|632.88|0
1640811610000|2021-12-29 21:00:10|635.47|633.27|634.89|632.69|635.47|633.27|634.89|632.69|0
1640811620000|2021-12-29 21:00:20|635.08|632.88|635.08|632.88|635.08|632.88|634.89|632.69|0
1640811630000|2021-12-29 21:00:30|635.47|633.27|635.87|633.67|635.87|633.67|635.47|633.27|0
1640811640000|2021-12-29 21:00:40|635.47|633.27|635.67|633.47|635.67|633.47|635.47|633.27|0
1640811650000|2021-12-29 21:00:50|635.87|633.67|635.47|633.27|635.87|633.67|635.47|633.27|0
1640811660000|2021-12-29 21:01:00|635.67|633.47|635.86|633.66|636.06|633.86|635.67|633.47|0
1640811670000|2021-12-29 21:01:10|636.06|633.86|636.26|634.06|636.26|634.06|636.06|633.86|0
1640811680000|2021-12-29 21:01:20|636.06|633.86|636.26|634.06|636.45|634.25|636.06|633.86|0
1640811690000|2021-12-29 21:01:30|636.06|633.86|635.86|633.66|636.06|633.86|635.67|633.47|0
1640811700000|2021-12-29 21:01:40|636.06|633.86|636.26|634.06|636.26|634.06|636.06|633.86|0
1640811710000|2021-12-29 21:01:50|635.86|633.66|636.06|633.86|636.06|633.86|635.86|633.66|0
1640811720000|2021-12-29 21:02:00|635.86|633.66|635.86|633.66|635.86|633.66|635.86|633.66|0
1640811730000|2021-12-29 21:02:10|635.67|633.47|635.67|633.47|635.86|633.66|635.67|633.47|0
1640811740000|2021-12-29 21:02:20|635.47|633.27|635.67|633.47|635.67|633.47|635.47|633.27|0
1640811750000|2021-12-29 21:02:30|635.47|633.27|635.67|633.47|635.67|633.47|635.47|633.27|0
1640811760000|2021-12-29 21:02:40|635.86|633.66|635.86|633.66|635.86|633.66|635.86|633.66|0
1640811770000|2021-12-29 21:02:50|636.06|633.86|636.06|633.86|636.06|633.86|636.06|633.86|0
1640811780000|2021-12-29 21:03:00|635.67|633.47|634.71|632.51|635.86|633.66|634.71|632.51|0
1640811790000|2021-12-29 21:03:10|634.91|632.71|636.9|634.7|636.9|634.7|634.91|632.71|0
1640811810000|2021-12-29 21:03:30|636.7|634.5|636.7|634.5|636.7|634.5|636.7|634.5|0
1640811820000|2021-12-29 21:03:40|636.5|634.3|636.7|634.5|636.7|634.5|636.5|634.3|0
1640811830000|2021-12-29 21:03:50|636.5|634.3|636.7|634.5|636.7|634.5|636.5|634.3|0
1640811840000|2021-12-29 21:04:00|636.9|634.7|636.9|634.7|636.9|634.7|636.7|634.5|0
1640811860000|2021-12-29 21:04:20|637.09|634.89|636.9|634.7|637.09|634.89|636.9|634.7|0
1640811870000|2021-12-29 21:04:30|637.09|634.89|637.29|635.09|637.29|635.09|637.09|634.89|0
1640811880000|2021-12-29 21:04:40|637.09|634.89|637.09|634.89|637.29|635.09|637.09|634.89|0
1640811890000|2021-12-29 21:04:50|636.89|634.69|636.89|634.69|636.89|634.69|636.89|634.69|0
1640811900000|2021-12-29 21:05:00|637.09|634.89|636.89|634.69|637.09|634.89|636.89|634.69|0
1640811910000|2021-12-29 21:05:10|637.09|634.89|637.29|635.09|637.29|635.09|637.09|634.89|0
1640811930000|2021-12-29 21:05:30|637.48|635.28|637.29|635.09|637.48|635.28|637.29|635.09|0
1640811940000|2021-12-29 21:05:40|637.48|635.28|637.29|635.09|637.48|635.28|637.29|635.09|0
1640811950000|2021-12-29 21:05:50|637.48|635.28|637.58|635.38|637.58|635.38|637.48|635.28|0
1640811960000|2021-12-29 21:06:00|637.68|635.48|637.87|635.67|637.87|635.67|637.68|635.48|0
1640811980000|2021-12-29 21:06:20|637.77|635.57|637.87|635.67|637.87|635.67|637.68|635.48|0
1640811990000|2021-12-29 21:06:30|638.07|635.87|638.07|635.87|638.07|635.87|638.07|635.87|0
1640812000000|2021-12-29 21:06:40|638.27|636.07|638.27|636.07|638.27|636.07|638.27|636.07|0
1640812020000|2021-12-29 21:07:00|638.07|635.87|638.07|635.87|638.07|635.87|638.07|635.87|0
1640812030000|2021-12-29 21:07:10|637.87|635.67|638.07|635.87|638.07|635.87|637.87|635.67|0
1640812050000|2021-12-29 21:07:30|638.26|636.06|638.26|636.06|638.26|636.06|638.26|636.06|0
1640812060000|2021-12-29 21:07:40|638.16|635.96|638.07|635.87|638.16|635.96|638.07|635.87|0
1640812070000|2021-12-29 21:07:50|637.87|635.67|637.87|635.67|637.87|635.67|637.87|635.67|0
1640812080000|2021-12-29 21:08:00|637.68|635.48|637.68|635.48|637.68|635.48|637.68|635.48|0
1640812090000|2021-12-29 21:08:10|637.87|635.67|638.07|635.87|638.07|635.87|637.87|635.67|0
1640812120000|2021-12-29 21:08:40|637.87|635.67|637.87|635.67|637.87|635.67|637.87|635.67|0
1640812140000|2021-12-29 21:09:00|638.07|635.87|638.07|635.87|638.07|635.87|638.07|635.87|0
1640812150000|2021-12-29 21:09:10|637.87|635.67|637.97|635.77|637.97|635.77|637.87|635.67|0
1640812160000|2021-12-29 21:09:20|637.87|635.67|637.87|635.67|637.87|635.67|637.87|635.67|0
1640812180000|2021-12-29 21:09:40|637.68|635.48|637.48|635.28|637.68|635.48|637.48|635.28|0
1640812190000|2021-12-29 21:09:50|637.28|635.08|637.48|635.28|637.48|635.28|637.28|635.08|0
1640812210000|2021-12-29 21:10:10|637.28|635.08|637.28|635.08|637.28|635.08|637.28|635.08|0
1640812220000|2021-12-29 21:10:20|637.09|634.89|637.09|634.89|637.09|634.89|637.09|634.89|0
1640812230000|2021-12-29 21:10:30|636.89|634.69|636.89|634.69|636.89|634.69|636.89|634.69|0
1640812240000|2021-12-29 21:10:40|637.09|634.89|637.09|634.89|637.09|634.89|637.09|634.89|0
1640812260000|2021-12-29 21:11:00|636.89|634.69|636.89|634.69|636.89|634.69|636.89|634.69|0
1640812320000|2021-12-29 21:12:00|636.7|634.5|636.7|634.5|636.7|634.5|636.7|634.5|0
1640812350000|2021-12-29 21:12:30|636.5|634.3|636.11|633.91|636.5|634.3|636.11|633.91|0
1640812380000|2021-12-29 21:13:00|635.91|633.71|635.91|633.71|635.91|633.71|635.91|633.71|0
1640812410000|2021-12-29 21:13:30|635.72|633.52|635.72|633.52|635.72|633.52|635.72|633.52|0
1640812430000|2021-12-29 21:13:50|635.91|633.71|635.91|633.71|635.91|633.71|635.91|633.71|0
1640812440000|2021-12-29 21:14:00|636.11|633.91|635.91|633.71|636.11|633.91|635.91|633.71|0
1640812450000|2021-12-29 21:14:10|635.72|633.52|635.72|633.52|635.72|633.52|635.72|633.52|0
1640812470000|2021-12-29 21:14:30|635.52|633.32|635.52|633.32|635.52|633.32|635.52|633.32|0
1640812480000|2021-12-29 21:14:40|635.32|633.12|635.32|633.12|635.52|633.32|635.32|633.12|0
1640812490000|2021-12-29 21:14:50|635.13|632.93|634.93|632.73|635.13|632.93|634.93|632.73|0
1640812510000|2021-12-29 21:15:10|635.62|632.82|635.43|632.63|635.62|632.82|635.43|632.63|0
1640812520000|2021-12-29 21:15:20|635.62|632.82|635.62|632.82|635.62|632.82|635.52|632.72|0
1640812530000|2021-12-29 21:15:30|635.43|632.63|635.33|632.53|635.43|632.63|635.33|632.53|0
1640812540000|2021-12-29 21:15:40|635.43|632.63|635.43|632.63|635.43|632.63|635.43|632.63|0
1640812550000|2021-12-29 21:15:50|635.62|632.82|635.62|632.82|635.62|632.82|635.62|632.82|0
1640812560000|2021-12-29 21:16:00|635.43|632.63|635.62|632.82|635.62|632.82|635.43|632.63|0
1640812570000|2021-12-29 21:16:10|635.43|632.63|635.62|632.82|635.62|632.82|635.43|632.63|0
1640812590000|2021-12-29 21:16:30|635.82|633.02|635.82|633.02|635.82|633.02|635.82|633.02|0
1640812600000|2021-12-29 21:16:40|636.01|633.21|635.82|633.02|636.01|633.21|635.82|633.02|0
1640812620000|2021-12-29 21:17:00|635.91|633.11|636.01|633.21|636.01|633.21|635.91|633.11|0
1640812660000|2021-12-29 21:17:40|635.91|633.11|636.01|633.21|636.01|633.21|635.91|633.11|0
1640812670000|2021-12-29 21:17:50|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640812690000|2021-12-29 21:18:10|636.11|633.31|636.11|633.31|636.11|633.31|636.11|633.31|0
1640812700000|2021-12-29 21:18:20|636.01|633.21|636.21|633.41|636.21|633.41|636.01|633.21|0
1640812710000|2021-12-29 21:18:30|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640812720000|2021-12-29 21:18:40|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640812730000|2021-12-29 21:18:50|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640812790000|2021-12-29 21:19:50|636.11|633.31|636.21|633.41|636.21|633.41|636.11|633.31|0
1640812800000|2021-12-29 21:20:00|636.01|633.21|636.21|633.41|636.21|633.41|636.01|633.21|0
1640812830000|2021-12-29 21:20:30|636.4|633.6|636.4|633.6|636.4|633.6|636.4|633.6|0
1640812880000|2021-12-29 21:21:20|636.6|633.8|636.6|633.8|636.6|633.8|636.6|633.8|0
1640812940000|2021-12-29 21:22:20|636.5|633.7|636.4|633.6|636.5|633.7|636.4|633.6|0
1640812950000|2021-12-29 21:22:30|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640812970000|2021-12-29 21:22:50|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640813010000|2021-12-29 21:23:30|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640813060000|2021-12-29 21:24:20|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640813080000|2021-12-29 21:24:40|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640813090000|2021-12-29 21:24:50|636.01|633.21|636.21|633.41|636.21|633.41|636.01|633.21|0
1640813180000|2021-12-29 21:26:20|636.4|633.6|636.4|633.6|636.4|633.6|636.4|633.6|0
1640813260000|2021-12-29 21:27:40|636.6|633.8|636.6|633.8|636.6|633.8|636.6|633.8|0
1640813270000|2021-12-29 21:27:50|636.4|633.6|636.4|633.6|636.4|633.6|636.4|633.6|0
1640813280000|2021-12-29 21:28:00|636.2|633.4|636.2|633.4|636.2|633.4|636.2|633.4|0
1640813340000|2021-12-29 21:29:00|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640813360000|2021-12-29 21:29:20|635.81|633.01|635.81|633.01|635.81|633.01|635.81|633.01|0
1640813440000|2021-12-29 21:30:40|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640813480000|2021-12-29 21:31:20|635.81|633.01|636.01|633.21|636.01|633.21|635.81|633.01|0
1640813490000|2021-12-29 21:31:30|635.81|633.01|635.81|633.01|635.81|633.01|635.81|633.01|0
1640813500000|2021-12-29 21:31:40|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640813520000|2021-12-29 21:32:00|635.81|633.01|635.81|633.01|635.81|633.01|635.81|633.01|0
1640813530000|2021-12-29 21:32:10|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640813650000|2021-12-29 21:34:10|636.2|633.4|636.2|633.4|636.2|633.4|636.2|633.4|0
1640813690000|2021-12-29 21:34:50|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640813710000|2021-12-29 21:35:10|635.81|633.01|635.81|633.01|635.81|633.01|635.81|633.01|0
1640813720000|2021-12-29 21:35:20|636.01|633.21|636.2|633.4|636.2|633.4|636.01|633.21|0
1640813790000|2021-12-29 21:36:30|636.4|633.6|636.4|633.6|636.4|633.6|636.4|633.6|0
1640813920000|2021-12-29 21:38:40|636.2|633.4|636.2|633.4|636.2|633.4|636.2|633.4|0
1640813930000|2021-12-29 21:38:50|636.4|633.6|636.2|633.4|636.4|633.6|636.2|633.4|0
1640813940000|2021-12-29 21:39:00|636|633.2|636|633.2|636|633.2|636|633.2|0
1640814030000|2021-12-29 21:40:30|635.81|633.01|635.81|633.01|635.81|633.01|635.81|633.01|0
1640814040000|2021-12-29 21:40:40|636|633.2|635.81|633.01|636|633.2|635.81|633.01|0
1640814080000|2021-12-29 21:41:20|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640814150000|2021-12-29 21:42:30|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1640814190000|2021-12-29 21:43:10|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640814210000|2021-12-29 21:43:30|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640814250000|2021-12-29 21:44:10|635.81|633.01|635.81|633.01|635.81|633.01|635.81|633.01|0
1640814270000|2021-12-29 21:44:30|635.9|633.1|635.81|633.01|635.9|633.1|635.81|633.01|0
1640814280000|2021-12-29 21:44:40|636|633.2|636|633.2|636|633.2|636|633.2|0
1640814290000|2021-12-29 21:44:50|635.81|633.01|635.81|633.01|636|633.2|635.81|633.01|0
1640814330000|2021-12-29 21:45:30|636|633.2|636|633.2|636|633.2|636|633.2|0
1640814480000|2021-12-29 21:48:00|635.8|633|635.8|633|635.8|633|635.8|633|0
1640814560000|2021-12-29 21:49:20|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640814590000|2021-12-29 21:49:50|635.8|633|635.8|633|635.8|633|635.8|633|0
1640814600000|2021-12-29 21:50:00|636|633.2|636|633.2|636|633.2|636|633.2|0
1640814610000|2021-12-29 21:50:10|635.8|633|636|633.2|636|633.2|635.8|633|0
1640814690000|2021-12-29 21:51:30|635.8|633|635.61|632.81|635.8|633|635.61|632.81|0
1640814740000|2021-12-29 21:52:20|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640814770000|2021-12-29 21:52:50|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1640814800000|2021-12-29 21:53:20|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640814850000|2021-12-29 21:54:10|635.21|632.41|635.21|632.41|635.21|632.41|635.21|632.41|0
1640814930000|2021-12-29 21:55:30|635.02|632.22|635.21|632.41|635.21|632.41|635.02|632.22|0
1640815060000|2021-12-29 21:57:40|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640815130000|2021-12-29 21:58:50|635.6|632.8|635.6|632.8|635.6|632.8|635.6|632.8|0
1640815140000|2021-12-29 21:59:00|635.8|633|635.89|633.09|635.89|633.09|635.8|633|0
1640815150000|2021-12-29 21:59:10|635.8|633|635.8|633|635.8|633|635.8|633|0
1640815160000|2021-12-29 21:59:20|635.6|632.8|635.6|632.8|635.6|632.8|635.6|632.8|0
1640815190000|2021-12-29 21:59:50|635.7|632.9|635.7|632.9|635.7|632.9|635.5|632.7|0
1640815200000|2021-12-29 22:00:00|635.61|632.81|635.94|633.14|635.94|633.14|635.61|632.81|0
1640815210000|2021-12-29 22:00:10|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640815220000|2021-12-29 22:00:20|636.06|633.26|635.91|633.11|636.06|633.26|635.91|633.11|0
1640815390000|2021-12-29 22:03:10|635.88|633.08|635.85|633.05|635.88|633.08|635.85|633.05|0
1640815460000|2021-12-29 22:04:20|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640815470000|2021-12-29 22:04:30|635.99|633.19|635.99|633.19|635.99|633.19|635.99|633.19|0
1640815500000|2021-12-29 22:05:00|635.88|633.08|636.16|633.36|636.16|633.36|635.88|633.08|0
1640815550000|2021-12-29 22:05:50|636.14|633.34|636.14|633.34|636.14|633.34|636.14|633.34|0
1640815740000|2021-12-29 22:09:00|636.19|633.39|636.16|633.36|636.19|633.39|636.16|633.36|0
1640815750000|2021-12-29 22:09:10|636.14|633.34|636.14|633.34|636.14|633.34|636.14|633.34|0
1640815780000|2021-12-29 22:09:40|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640816020000|2021-12-29 22:13:40|636.14|633.34|636.14|633.34|636.14|633.34|636.14|633.34|0
1640816140000|2021-12-29 22:15:40|636.13|633.33|636.07|633.27|636.13|633.33|636.07|633.27|0
1640816270000|2021-12-29 22:17:50|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1640816330000|2021-12-29 22:18:50|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1640816510000|2021-12-29 22:21:50|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1640816550000|2021-12-29 22:22:30|636.39|633.59|636.39|633.59|636.39|633.59|636.39|633.59|0
1640816570000|2021-12-29 22:22:50|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1640816590000|2021-12-29 22:23:10|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1640816760000|2021-12-29 22:26:00|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1640816840000|2021-12-29 22:27:20|636.36|633.56|636.33|633.53|636.36|633.56|636.33|633.53|0
1640816850000|2021-12-29 22:27:30|636.36|633.56|636.32|633.52|636.36|633.56|636.32|633.52|0
1640817000000|2021-12-29 22:30:00|636.36|633.56|636.36|633.56|636.36|633.56|636.36|633.56|0
1640817020000|2021-12-29 22:30:20|636.35|633.55|636.35|633.55|636.35|633.55|636.35|633.55|0
1640817360000|2021-12-29 22:36:00|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1640817380000|2021-12-29 22:36:20|636.38|633.58|636.38|633.58|636.38|633.58|636.38|633.58|0
1640817390000|2021-12-29 22:36:30|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1640817410000|2021-12-29 22:36:50|636.18|633.38|636.18|633.38|636.18|633.38|636.18|633.38|0
1640817510000|2021-12-29 22:38:30|636.23|633.43|636.04|633.24|636.23|633.43|636.04|633.24|0
1640817520000|2021-12-29 22:38:40|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640817570000|2021-12-29 22:39:30|636.04|633.24|636.04|633.24|636.04|633.24|636.04|633.24|0
1640817640000|2021-12-29 22:40:40|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1640817710000|2021-12-29 22:41:50|636|633.2|636|633.2|636|633.2|636|633.2|0
1640817830000|2021-12-29 22:43:50|636.14|633.34|636.12|633.32|636.14|633.34|636|633.2|0
1640817940000|2021-12-29 22:45:40|636.14|633.34|636.14|633.34|636.14|633.34|636.14|633.34|0
1640817980000|2021-12-29 22:46:20|635.8|633|635.8|633|635.8|633|635.8|633|0
1640817990000|2021-12-29 22:46:30|635.74|632.94|636|633.2|636|633.2|635.74|632.94|0
1640818010000|2021-12-29 22:46:50|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640818160000|2021-12-29 22:49:20|635.95|633.15|635.95|633.15|635.95|633.15|635.95|633.15|0
1640818170000|2021-12-29 22:49:30|635.97|633.17|635.92|633.12|635.97|633.17|635.92|633.12|0
1640818200000|2021-12-29 22:50:00|635.91|633.11|635.91|633.11|635.91|633.11|635.91|633.11|0
1640818230000|2021-12-29 22:50:30|636|633.2|636|633.2|636|633.2|636|633.2|0
1640818240000|2021-12-29 22:50:40|636.09|633.29|636|633.2|636.09|633.29|636|633.2|0
1640818280000|2021-12-29 22:51:20|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1640818290000|2021-12-29 22:51:30|636|633.2|636|633.2|636|633.2|636|633.2|0
1640818320000|2021-12-29 22:52:00|636.03|633.23|636.03|633.23|636.03|633.23|636.03|633.23|0
1640818330000|2021-12-29 22:52:10|636|633.2|636|633.2|636|633.2|636|633.2|0
1640818340000|2021-12-29 22:52:20|636.03|633.23|636.03|633.23|636.03|633.23|636.03|633.23|0
1640818360000|2021-12-29 22:52:40|636|633.2|636|633.2|636|633.2|636|633.2|0
1640818380000|2021-12-29 22:53:00|636.03|633.23|636.03|633.23|636.03|633.23|636.03|633.23|0
1640818390000|2021-12-29 22:53:10|636|633.2|636|633.2|636|633.2|636|633.2|0
1640818420000|2021-12-29 22:53:40|636.14|633.34|636.14|633.34|636.14|633.34|636.14|633.34|0
1640818430000|2021-12-29 22:53:50|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640818460000|2021-12-29 22:54:20|635.91|633.11|635.91|633.11|635.91|633.11|635.91|633.11|0
1640818490000|2021-12-29 22:54:50|635.97|633.17|635.91|633.11|635.97|633.17|635.91|633.11|0
1640818690000|2021-12-29 22:58:10|636.03|633.23|636.03|633.23|636.03|633.23|636.03|633.23|0
1640818700000|2021-12-29 22:58:20|635.94|633.14|635.94|633.14|635.94|633.14|635.94|633.14|0
1640818770000|2021-12-29 22:59:30|635.91|633.11|635.91|633.11|635.91|633.11|635.91|633.11|0
1640818800000|2021-12-29 23:00:00|636.65|633.85|636.84|634.04|637.04|634.24|636.65|633.85|0
1640818810000|2021-12-29 23:00:10|637.14|634.34|637.73|634.93|637.73|634.93|637.14|634.34|0
1640818820000|2021-12-29 23:00:20|637.63|634.83|637.53|634.73|637.63|634.83|637.53|634.73|0
1640818830000|2021-12-29 23:00:30|637.34|634.54|637.14|634.34|637.34|634.54|637.14|634.34|0
1640818840000|2021-12-29 23:00:40|636.94|634.14|636.75|633.95|636.94|634.14|636.75|633.95|0
1640818850000|2021-12-29 23:00:50|636.65|633.85|636.36|633.56|636.65|633.85|636.36|633.56|0
1640818860000|2021-12-29 23:01:00|636.55|633.75|636.75|633.95|636.75|633.95|636.55|633.75|0
1640818870000|2021-12-29 23:01:10|636.55|633.75|636.55|633.75|636.55|633.75|636.55|633.75|0
1640818880000|2021-12-29 23:01:20|636.45|633.65|636.65|633.85|636.65|633.85|636.45|633.65|0
1640818890000|2021-12-29 23:01:30|636.55|633.75|636.25|633.45|636.55|633.75|636.16|633.36|0
1640818900000|2021-12-29 23:01:40|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640818920000|2021-12-29 23:02:00|636.36|633.56|636.25|633.45|636.36|633.56|636.25|633.45|0
1640818930000|2021-12-29 23:02:10|636.75|633.95|636.16|633.36|636.75|633.95|636.16|633.36|0
1640818940000|2021-12-29 23:02:20|636.55|633.75|636.55|633.75|636.55|633.75|636.55|633.75|0
1640818950000|2021-12-29 23:02:30|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1640818960000|2021-12-29 23:02:40|636.55|633.75|636.55|633.75|636.55|633.75|636.55|633.75|0
1640818970000|2021-12-29 23:02:50|636.36|633.56|636.35|633.55|636.36|633.56|636.35|633.55|0
1640818980000|2021-12-29 23:03:00|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1640818990000|2021-12-29 23:03:10|636.25|633.45|635.18|632.38|636.35|633.55|634.99|632.19|0
1640819000000|2021-12-29 23:03:20|634.59|631.79|634.4|631.6|634.59|631.79|634.4|631.6|0
1640819010000|2021-12-29 23:03:30|634.59|631.79|634.59|631.79|634.59|631.79|634.4|631.6|0
1640819020000|2021-12-29 23:03:40|634.4|631.6|633.42|630.62|634.4|631.6|633.42|630.62|0
1640819030000|2021-12-29 23:03:50|633.62|630.82|633.81|631.01|633.81|631.01|633.62|630.82|0
1640819040000|2021-12-29 23:04:00|633.91|631.11|633.03|630.23|634.01|631.21|633.03|630.23|0
1640819060000|2021-12-29 23:04:20|633.23|630.43|633.23|630.43|633.23|630.43|633.23|630.43|0
1640819070000|2021-12-29 23:04:30|633.42|630.62|633.12|630.32|633.42|630.62|633.12|630.32|0
1640819080000|2021-12-29 23:04:40|633.03|630.23|632.44|629.64|633.03|630.23|632.44|629.64|0
1640819090000|2021-12-29 23:04:50|632.64|629.84|632.34|629.54|632.64|629.84|632.34|629.54|0
1640819100000|2021-12-29 23:05:00|632.25|629.45|632.25|629.45|632.25|629.45|632.25|629.45|0
1640819110000|2021-12-29 23:05:10|632.44|629.64|632.64|629.84|632.64|629.84|632.44|629.64|0
1640819120000|2021-12-29 23:05:20|632.83|630.03|633.03|630.23|633.03|630.23|632.83|630.03|0
1640819130000|2021-12-29 23:05:30|633.12|630.32|633.22|630.42|633.22|630.42|633.03|630.23|0
1640819160000|2021-12-29 23:06:00|633.42|630.62|633.32|630.52|633.42|630.62|633.32|630.52|0
1640819170000|2021-12-29 23:06:10|633.42|630.62|633.22|630.42|633.42|630.62|633.22|630.42|0
1640819180000|2021-12-29 23:06:20|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640819200000|2021-12-29 23:06:40|633.03|630.23|633.03|630.23|633.03|630.23|633.03|630.23|0
1640819210000|2021-12-29 23:06:50|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1640819220000|2021-12-29 23:07:00|633.03|630.23|633.03|630.23|633.03|630.23|633.03|630.23|0
1640819240000|2021-12-29 23:07:20|632.93|630.13|632.83|630.03|632.93|630.13|632.83|630.03|0
1640819250000|2021-12-29 23:07:30|632.93|630.13|632.83|630.03|632.93|630.13|632.83|630.03|0
1640819280000|2021-12-29 23:08:00|632.64|629.84|632.64|629.84|632.64|629.84|632.64|629.84|0
1640819290000|2021-12-29 23:08:10|632.25|629.45|632.25|629.45|632.25|629.45|632.25|629.45|0
1640819300000|2021-12-29 23:08:20|632.34|629.54|632.34|629.54|632.34|629.54|632.34|629.54|0
1640819310000|2021-12-29 23:08:30|632.44|629.64|632.64|629.84|632.64|629.84|632.44|629.64|0
1640819320000|2021-12-29 23:08:40|632.83|630.03|633.03|630.23|633.03|630.23|632.83|630.03|0
1640819340000|2021-12-29 23:09:00|633.22|630.42|633.03|630.23|633.22|630.42|633.03|630.23|0
1640819360000|2021-12-29 23:09:20|633.22|630.42|633.22|630.42|633.22|630.42|633.22|630.42|0
1640819390000|2021-12-29 23:09:50|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640819400000|2021-12-29 23:10:00|633.51|630.71|633.42|630.62|633.61|630.81|633.42|630.62|0
1640819410000|2021-12-29 23:10:10|633.51|630.71|633.61|630.81|633.61|630.81|633.51|630.71|0
1640819420000|2021-12-29 23:10:20|633.81|631.01|633.81|631.01|633.81|631.01|633.81|631.01|0
1640819430000|2021-12-29 23:10:30|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1640819450000|2021-12-29 23:10:50|633.81|631.01|633.81|631.01|633.81|631.01|633.81|631.01|0
1640819460000|2021-12-29 23:11:00|633.61|630.81|633.42|630.62|633.61|630.81|633.42|630.62|0
1640819480000|2021-12-29 23:11:20|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1640819490000|2021-12-29 23:11:30|633.81|631.01|633.71|630.91|633.81|631.01|633.61|630.81|0
1640819500000|2021-12-29 23:11:40|633.81|631.01|633.81|631.01|633.81|631.01|633.81|631.01|0
1640819510000|2021-12-29 23:11:50|633.71|630.91|633.81|631.01|633.81|631.01|633.71|630.91|0
1640819520000|2021-12-29 23:12:00|633.71|630.91|633.61|630.81|633.71|630.91|633.61|630.81|0
1640819530000|2021-12-29 23:12:10|633.42|630.62|633.61|630.81|633.61|630.81|633.42|630.62|0
1640819550000|2021-12-29 23:12:30|633.81|631.01|633.81|631.01|633.81|631.01|633.81|631.01|0
1640819580000|2021-12-29 23:13:00|634|631.2|634|631.2|634|631.2|634|631.2|0
1640819620000|2021-12-29 23:13:40|633.81|631.01|633.81|631.01|633.81|631.01|633.81|631.01|0
1640819630000|2021-12-29 23:13:50|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1640819650000|2021-12-29 23:14:10|633.42|630.62|633.61|630.81|633.61|630.81|633.42|630.62|0
1640819670000|2021-12-29 23:14:30|633.81|631.01|633.61|630.81|633.81|631.01|633.61|630.81|0
1640819680000|2021-12-29 23:14:40|633.51|630.71|633.22|630.42|633.51|630.71|633.22|630.42|0
1640819690000|2021-12-29 23:14:50|633.31|630.51|633.42|630.62|633.42|630.62|633.22|630.42|0
1640819700000|2021-12-29 23:15:00|633.51|630.71|633.61|630.81|633.61|630.81|633.51|630.71|0
1640819710000|2021-12-29 23:15:10|633.51|630.71|633.51|630.71|633.51|630.71|633.51|630.71|0
1640819720000|2021-12-29 23:15:20|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640819730000|2021-12-29 23:15:30|633.61|630.81|633.61|630.81|633.61|630.81|633.51|630.71|0
1640819740000|2021-12-29 23:15:40|633.51|630.71|633.42|630.62|633.51|630.71|633.42|630.62|0
1640819770000|2021-12-29 23:16:10|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1640819780000|2021-12-29 23:16:20|633.81|631.01|633.81|631.01|633.81|631.01|633.81|631.01|0
1640819820000|2021-12-29 23:17:00|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1640819830000|2021-12-29 23:17:10|633.81|631.01|633.81|631.01|633.81|631.01|633.81|631.01|0
1640819840000|2021-12-29 23:17:20|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1640819850000|2021-12-29 23:17:30|633.51|630.71|633.61|630.81|633.61|630.81|633.51|630.71|0
1640819880000|2021-12-29 23:18:00|633.22|630.42|633.22|630.42|633.22|630.42|633.22|630.42|0
1640819890000|2021-12-29 23:18:10|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1640819900000|2021-12-29 23:18:20|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640819910000|2021-12-29 23:18:30|632.83|630.03|633.02|630.22|633.12|630.32|632.83|630.03|0
1640819920000|2021-12-29 23:18:40|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1640819930000|2021-12-29 23:18:50|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640819940000|2021-12-29 23:19:00|632.44|629.64|632.44|629.64|632.44|629.64|632.44|629.64|0
1640819950000|2021-12-29 23:19:10|632.63|629.83|632.44|629.64|632.63|629.83|632.44|629.64|0
1640819960000|2021-12-29 23:19:20|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640819990000|2021-12-29 23:19:50|632.44|629.64|632.44|629.64|632.44|629.64|632.44|629.64|0
1640820000000|2021-12-29 23:20:00|633.41|630.61|632.63|629.83|633.41|630.61|632.63|629.83|0
1640820010000|2021-12-29 23:20:10|632.83|630.03|632.73|629.93|632.83|630.03|632.73|629.93|0
1640820020000|2021-12-29 23:20:20|632.44|629.64|632.44|629.64|632.44|629.64|632.44|629.64|0
1640820040000|2021-12-29 23:20:40|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640820050000|2021-12-29 23:20:50|632.73|629.93|632.63|629.83|632.73|629.93|632.63|629.83|0
1640820060000|2021-12-29 23:21:00|632.73|629.93|632.83|630.03|632.83|630.03|632.73|629.93|0
1640820070000|2021-12-29 23:21:10|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1640820080000|2021-12-29 23:21:20|632.83|630.03|632.83|630.03|632.83|630.03|632.72|629.92|0
1640820090000|2021-12-29 23:21:30|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1640820100000|2021-12-29 23:21:40|633.22|630.42|632.83|630.03|633.22|630.42|632.83|630.03|0
1640820140000|2021-12-29 23:22:20|632.63|629.83|632.83|630.03|632.83|630.03|632.63|629.83|0
1640820150000|2021-12-29 23:22:30|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1640820160000|2021-12-29 23:22:40|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1640820170000|2021-12-29 23:22:50|632.63|629.83|632.72|629.92|632.72|629.92|632.63|629.83|0
1640820180000|2021-12-29 23:23:00|632.63|629.83|632.72|629.92|632.72|629.92|632.63|629.83|0
1640820190000|2021-12-29 23:23:10|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1640820210000|2021-12-29 23:23:30|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1640820220000|2021-12-29 23:23:40|632.63|629.83|632.43|629.63|632.63|629.83|632.43|629.63|0
1640820230000|2021-12-29 23:23:50|632.33|629.53|632.43|629.63|632.43|629.63|632.24|629.44|0
1640820240000|2021-12-29 23:24:00|632.33|629.53|632.63|629.83|632.63|629.83|632.33|629.53|0
1640820250000|2021-12-29 23:24:10|632.72|629.92|632.83|630.03|632.83|630.03|632.72|629.92|0
1640820270000|2021-12-29 23:24:30|632.82|630.02|632.82|630.02|632.82|630.02|632.82|630.02|0
1640820280000|2021-12-29 23:24:40|632.63|629.83|632.82|630.02|632.82|630.02|632.63|629.83|0
1640820290000|2021-12-29 23:24:50|632.72|629.92|632.63|629.83|632.72|629.92|632.63|629.83|0
1640820310000|2021-12-29 23:25:10|632.82|630.02|632.82|630.02|632.82|630.02|632.82|630.02|0
1640820320000|2021-12-29 23:25:20|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640820330000|2021-12-29 23:25:30|632.82|630.02|632.82|630.02|632.82|630.02|632.82|630.02|0
1640820410000|2021-12-29 23:26:50|632.43|629.63|632.04|629.24|632.43|629.63|632.04|629.24|0
1640820420000|2021-12-29 23:27:00|631.85|629.05|632.04|629.24|632.04|629.24|631.85|629.05|0
1640820430000|2021-12-29 23:27:10|631.85|629.05|631.65|628.85|631.85|629.05|631.65|628.85|0
1640820440000|2021-12-29 23:27:20|631.85|629.05|631.94|629.14|631.94|629.14|631.75|628.95|0
1640820450000|2021-12-29 23:27:30|631.85|629.05|632.43|629.63|632.43|629.63|631.85|629.05|0
1640820460000|2021-12-29 23:27:40|632.24|629.44|632.04|629.24|632.24|629.44|632.04|629.24|0
1640820470000|2021-12-29 23:27:50|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1640820500000|2021-12-29 23:28:20|632.43|629.63|632.43|629.63|632.43|629.63|632.33|629.53|0
1640820520000|2021-12-29 23:28:40|632.04|629.24|632.04|629.24|632.24|629.44|632.04|629.24|0
1640820530000|2021-12-29 23:28:50|632.24|629.44|632.04|629.24|632.24|629.44|632.04|629.24|0
1640820540000|2021-12-29 23:29:00|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1640820570000|2021-12-29 23:29:30|632.14|629.34|632.14|629.34|632.14|629.34|632.14|629.34|0
1640820580000|2021-12-29 23:29:40|632.04|629.24|632.04|629.24|632.04|629.24|632.04|629.24|0
1640820590000|2021-12-29 23:29:50|632.14|629.34|632.14|629.34|632.14|629.34|632.14|629.34|0
1640820600000|2021-12-29 23:30:00|632.24|629.44|632.04|629.24|632.24|629.44|632.04|629.24|0
1640820610000|2021-12-29 23:30:10|632.13|629.33|632.04|629.24|632.13|629.33|632.04|629.24|0
1640820620000|2021-12-29 23:30:20|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1640820640000|2021-12-29 23:30:40|632.33|629.53|632.24|629.44|632.43|629.63|632.24|629.44|0
1640820650000|2021-12-29 23:30:50|632.33|629.53|632.24|629.44|632.33|629.53|632.24|629.44|0
1640820660000|2021-12-29 23:31:00|632.33|629.53|632.43|629.63|632.43|629.63|632.24|629.44|0
1640820670000|2021-12-29 23:31:10|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640820730000|2021-12-29 23:32:10|632.82|630.02|632.82|630.02|632.82|630.02|632.82|630.02|0
1640820790000|2021-12-29 23:33:10|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1640820820000|2021-12-29 23:33:40|632.82|630.02|632.82|630.02|632.82|630.02|632.82|630.02|0
1640820840000|2021-12-29 23:34:00|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1640820850000|2021-12-29 23:34:10|632.82|630.02|632.82|630.02|632.82|630.02|632.82|630.02|0
1640820870000|2021-12-29 23:34:30|632.62|629.82|632.62|629.82|632.62|629.82|632.62|629.82|0
1640820900000|2021-12-29 23:35:00|632.43|629.63|632.33|629.53|632.43|629.63|632.33|629.53|0
1640820910000|2021-12-29 23:35:10|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1640820920000|2021-12-29 23:35:20|632.52|629.72|632.82|630.02|632.82|630.02|632.52|629.72|0
1640820930000|2021-12-29 23:35:30|632.72|629.92|632.62|629.82|632.72|629.92|632.62|629.82|0
1640820940000|2021-12-29 23:35:40|632.82|630.02|632.62|629.82|632.82|630.02|632.62|629.82|0
1640820960000|2021-12-29 23:36:00|632.82|630.02|632.82|630.02|632.82|630.02|632.82|630.02|0
1640820970000|2021-12-29 23:36:10|632.62|629.82|632.62|629.82|633.01|630.21|632.62|629.82|0
1640820980000|2021-12-29 23:36:20|632.82|630.02|633.01|630.21|633.01|630.21|632.82|630.02|0
1640820990000|2021-12-29 23:36:30|633.21|630.41|633.21|630.41|633.21|630.41|633.21|630.41|0
1640821010000|2021-12-29 23:36:50|633.41|630.61|633.41|630.61|633.6|630.8|633.41|630.61|0
1640821030000|2021-12-29 23:37:10|633.01|630.21|633.01|630.21|633.01|630.21|633.01|630.21|0
1640821040000|2021-12-29 23:37:20|633.21|630.41|633.01|630.21|633.21|630.41|633.01|630.21|0
1640821050000|2021-12-29 23:37:30|633.21|630.41|633.21|630.41|633.21|630.41|633.21|630.41|0
1640821060000|2021-12-29 23:37:40|633.4|630.6|633.21|630.41|633.4|630.6|633.21|630.41|0
1640821080000|2021-12-29 23:38:00|633.3|630.5|633.4|630.6|633.4|630.6|633.3|630.5|0
1640821090000|2021-12-29 23:38:10|633.3|630.5|633.4|630.6|633.4|630.6|633.3|630.5|0
1640821120000|2021-12-29 23:38:40|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1640821130000|2021-12-29 23:38:50|633.4|630.6|633.4|630.6|633.4|630.6|633.4|630.6|0
1640821140000|2021-12-29 23:39:00|633.5|630.7|633.6|630.8|633.6|630.8|633.5|630.7|0
1640821150000|2021-12-29 23:39:10|633.5|630.7|633.4|630.6|633.5|630.7|633.4|630.6|0
1640821190000|2021-12-29 23:39:50|633.6|630.8|633.4|630.6|633.6|630.8|633.4|630.6|0
1640821220000|2021-12-29 23:40:20|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1640821230000|2021-12-29 23:40:30|633.69|630.89|633.79|630.99|633.79|630.99|633.69|630.89|0
1640821250000|2021-12-29 23:40:50|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1640821270000|2021-12-29 23:41:10|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1640821280000|2021-12-29 23:41:20|633.6|630.8|633.4|630.6|633.6|630.8|633.4|630.6|0
1640821290000|2021-12-29 23:41:30|633.6|630.8|633.4|630.6|633.6|630.8|633.4|630.6|0
1640821340000|2021-12-29 23:42:20|633.6|630.8|633.4|630.6|633.6|630.8|633.4|630.6|0
1640821420000|2021-12-29 23:43:40|633.01|630.21|633.21|630.41|633.21|630.41|633.01|630.21|0
1640821430000|2021-12-29 23:43:50|633.01|630.21|633.01|630.21|633.01|630.21|633.01|630.21|0
1640821440000|2021-12-29 23:44:00|633.21|630.41|633.21|630.41|633.21|630.41|633.21|630.41|0
1640821450000|2021-12-29 23:44:10|633.4|630.6|633.4|630.6|633.4|630.6|633.4|630.6|0
1640821470000|2021-12-29 23:44:30|633.5|630.7|633.6|630.8|633.6|630.8|633.5|630.7|0
1640821480000|2021-12-29 23:44:40|633.69|630.89|633.6|630.8|633.79|630.99|633.6|630.8|0
1640821490000|2021-12-29 23:44:50|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1640821500000|2021-12-29 23:45:00|633.69|630.89|633.79|630.99|633.79|630.99|633.69|630.89|0
1640821510000|2021-12-29 23:45:10|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1640821520000|2021-12-29 23:45:20|633.69|630.89|633.79|630.99|633.79|630.99|633.69|630.89|0
1640821530000|2021-12-29 23:45:30|633.69|630.89|633.79|630.99|633.79|630.99|633.69|630.89|0
1640821540000|2021-12-29 23:45:40|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1640821550000|2021-12-29 23:45:50|633.69|630.89|633.79|630.99|633.79|630.99|633.69|630.89|0
1640821560000|2021-12-29 23:46:00|633.99|631.19|633.99|631.19|633.99|631.19|633.99|631.19|0
1640821570000|2021-12-29 23:46:10|633.79|630.99|633.99|631.19|633.99|631.19|633.79|630.99|0
1640821590000|2021-12-29 23:46:30|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640821600000|2021-12-29 23:46:40|634.28|631.48|634.38|631.58|634.38|631.58|634.28|631.48|0
1640821610000|2021-12-29 23:46:50|634.57|631.77|634.18|631.38|634.57|631.77|634.18|631.38|0
1640821620000|2021-12-29 23:47:00|634.28|631.48|634.38|631.58|634.38|631.58|634.28|631.48|0
1640821630000|2021-12-29 23:47:10|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640821650000|2021-12-29 23:47:30|634.08|631.28|634.18|631.38|634.18|631.38|634.08|631.28|0
1640821660000|2021-12-29 23:47:40|633.99|631.19|634.38|631.58|634.38|631.58|633.99|631.19|0
1640821690000|2021-12-29 23:48:10|634.57|631.77|634.38|631.58|634.57|631.77|634.38|631.58|0
1640821700000|2021-12-29 23:48:20|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1640821710000|2021-12-29 23:48:30|634.57|631.77|633.99|631.19|634.57|631.77|633.99|631.19|0
1640821730000|2021-12-29 23:48:50|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1640821740000|2021-12-29 23:49:00|633.59|630.79|633.59|630.79|633.59|630.79|633.59|630.79|0
1640821750000|2021-12-29 23:49:10|633.4|630.6|633.59|630.79|633.59|630.79|633.4|630.6|0
1640821790000|2021-12-29 23:49:50|633.69|630.89|633.59|630.79|633.69|630.89|633.59|630.79|0
1640821800000|2021-12-29 23:50:00|633.4|630.6|633.49|630.69|633.49|630.69|633.4|630.6|0
1640821810000|2021-12-29 23:50:10|633.4|630.6|633.4|630.6|633.49|630.69|633.4|630.6|0
1640821830000|2021-12-29 23:50:30|633.2|630.4|633.2|630.4|633.3|630.5|633.2|630.4|0
1640821840000|2021-12-29 23:50:40|633.3|630.5|633.3|630.5|633.3|630.5|633.3|630.5|0
1640821850000|2021-12-29 23:50:50|633.4|630.6|633.59|630.79|633.59|630.79|633.4|630.6|0
1640821860000|2021-12-29 23:51:00|633.49|630.69|633.4|630.6|633.49|630.69|633.4|630.6|0
1640821870000|2021-12-29 23:51:10|633.49|630.69|633.4|630.6|633.49|630.69|633.4|630.6|0
1640821880000|2021-12-29 23:51:20|633.49|630.69|633.4|630.6|633.49|630.69|633.3|630.5|0
1640821890000|2021-12-29 23:51:30|633.2|630.4|633.01|630.21|633.2|630.4|633.01|630.21|0
1640821910000|2021-12-29 23:51:50|632.81|630.01|632.81|630.01|632.81|630.01|632.81|630.01|0
1640821920000|2021-12-29 23:52:00|632.62|629.82|632.81|630.01|632.81|630.01|632.62|629.82|0
1640821930000|2021-12-29 23:52:10|633.2|630.4|633.01|630.21|633.2|630.4|633.01|630.21|0
1640821940000|2021-12-29 23:52:20|633.1|630.3|633.2|630.4|633.2|630.4|633.01|630.21|0
1640821950000|2021-12-29 23:52:30|633.1|630.3|633.2|630.4|633.2|630.4|633.1|630.3|0
1640821960000|2021-12-29 23:52:40|633.4|630.6|633.59|630.79|633.59|630.79|633.4|630.6|0
1640821970000|2021-12-29 23:52:50|633.4|630.6|633.4|630.6|633.4|630.6|633.4|630.6|0
1640821980000|2021-12-29 23:53:00|633.59|630.79|633.59|630.79|633.59|630.79|633.49|630.69|0
1640821990000|2021-12-29 23:53:10|633.4|630.6|633.59|630.79|633.59|630.79|633.4|630.6|0
1640822000000|2021-12-29 23:53:20|633.4|630.6|633.4|630.6|633.4|630.6|633.4|630.6|0
1640822010000|2021-12-29 23:53:30|633.2|630.4|633.3|630.5|633.3|630.5|633.2|630.4|0
1640822020000|2021-12-29 23:53:40|633.2|630.4|633.01|630.21|633.2|630.4|633.01|630.21|0
1640822040000|2021-12-29 23:54:00|633.2|630.4|633.2|630.4|633.2|630.4|633.2|630.4|0
1640822060000|2021-12-29 23:54:20|633.01|630.21|633.01|630.21|633.01|630.21|633.01|630.21|0
1640822080000|2021-12-29 23:54:40|632.81|630.01|632.81|630.01|632.81|630.01|632.81|630.01|0
1640822120000|2021-12-29 23:55:20|632.9|630.1|633.01|630.21|633.01|630.21|632.9|630.1|0
1640822140000|2021-12-29 23:55:40|633.2|630.4|633.2|630.4|633.2|630.4|633.2|630.4|0
1640822150000|2021-12-29 23:55:50|633.29|630.49|633.4|630.6|633.4|630.6|633.29|630.49|0
1640822160000|2021-12-29 23:56:00|633.2|630.4|633.29|630.49|633.29|630.49|633.2|630.4|0
1640822170000|2021-12-29 23:56:10|633.2|630.4|633.4|630.6|633.4|630.6|633.2|630.4|0
1640822200000|2021-12-29 23:56:40|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1640822210000|2021-12-29 23:56:50|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1640822220000|2021-12-29 23:57:00|633.68|630.88|633.79|630.99|633.79|630.99|633.68|630.88|0
1640822230000|2021-12-29 23:57:10|633.68|630.88|633.59|630.79|633.68|630.88|633.59|630.79|0
1640822240000|2021-12-29 23:57:20|633.79|630.99|633.68|630.88|633.79|630.99|633.68|630.88|0
1640822250000|2021-12-29 23:57:30|633.79|630.99|633.68|630.88|633.79|630.99|633.68|630.88|0
1640822260000|2021-12-29 23:57:40|633.79|630.99|633.79|630.99|633.79|630.99|633.68|630.88|0
1640822270000|2021-12-29 23:57:50|633.98|631.18|633.98|631.18|633.98|631.18|633.98|631.18|0
1640822280000|2021-12-29 23:58:00|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1640822290000|2021-12-29 23:58:10|633.68|630.88|633.79|630.99|633.79|630.99|633.68|630.88|0
1640822310000|2021-12-29 23:58:30|633.59|630.79|633.49|630.69|633.59|630.79|633.49|630.69|0
1640822320000|2021-12-29 23:58:40|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1640822330000|2021-12-29 23:58:50|633.29|630.49|633.2|630.4|633.29|630.49|633.2|630.4|0
1640822340000|2021-12-29 23:59:00|633.1|630.3|633|630.2|633.1|630.3|633|630.2|0
1640822350000|2021-12-29 23:59:10|632.9|630.1|632.9|630.1|633|630.2|632.9|630.1|0
1640822360000|2021-12-29 23:59:20|632.81|630.01|633|630.2|633|630.2|632.81|630.01|0
1640822370000|2021-12-29 23:59:30|632.81|630.01|632.9|630.1|632.9|630.1|632.81|630.01|0
1640822380000|2021-12-29 23:59:40|633|630.2|633|630.2|633|630.2|633|630.2|0
1640822400000|2021-12-30 00:00:00|632.81|630.01|632.61|629.81|632.81|630.01|632.42|629.62|0
1640822410000|2021-12-30 00:00:10|632.42|629.62|632.42|629.62|632.42|629.62|632.22|629.42|0
1640822420000|2021-12-30 00:00:20|632.61|629.81|632.42|629.62|632.61|629.81|632.42|629.62|0
1640822430000|2021-12-30 00:00:30|632.61|629.81|632.42|629.62|632.61|629.81|632.42|629.62|0
1640822440000|2021-12-30 00:00:40|632.61|629.81|632.81|630.01|632.81|630.01|632.61|629.81|0
1640822450000|2021-12-30 00:00:50|633|630.2|632.81|630.01|633|630.2|632.81|630.01|0
1640822460000|2021-12-30 00:01:00|632.22|629.42|632.22|629.42|632.32|629.52|632.22|629.42|0
1640822470000|2021-12-30 00:01:10|632.03|629.23|631.83|629.03|632.03|629.23|631.83|629.03|0
1640822480000|2021-12-30 00:01:20|632.22|629.42|632.42|629.62|632.42|629.62|632.22|629.42|0
1640822490000|2021-12-30 00:01:30|632.51|629.71|632.61|629.81|632.61|629.81|632.42|629.62|0
1640822500000|2021-12-30 00:01:40|632.51|629.71|632.03|629.23|632.51|629.71|632.03|629.23|0
1640822510000|2021-12-30 00:01:50|632.22|629.42|632.22|629.42|632.22|629.42|632.12|629.32|0
1640822520000|2021-12-30 00:02:00|632.12|629.32|632.42|629.62|632.42|629.62|632.12|629.32|0
1640822540000|2021-12-30 00:02:20|632.61|629.81|632.81|630.01|632.81|630.01|632.61|629.81|0
1640822550000|2021-12-30 00:02:30|632.61|629.81|633|630.2|633|630.2|632.61|629.81|0
1640822560000|2021-12-30 00:02:40|632.81|630.01|632.61|629.81|632.81|630.01|632.61|629.81|0
1640822570000|2021-12-30 00:02:50|632.9|630.1|632.81|630.01|633|630.2|632.81|630.01|0
1640822580000|2021-12-30 00:03:00|632.9|630.1|633.1|630.3|633.2|630.4|632.9|630.1|0
1640822590000|2021-12-30 00:03:10|633|630.2|632.81|630.01|633|630.2|632.81|630.01|0
1640822600000|2021-12-30 00:03:20|632.7|629.9|632.61|629.81|632.81|630.01|632.61|629.81|0
1640822610000|2021-12-30 00:03:30|632.51|629.71|632.61|629.81|632.61|629.81|632.42|629.62|0
1640822620000|2021-12-30 00:03:40|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1640822630000|2021-12-30 00:03:50|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1640822640000|2021-12-30 00:04:00|632.02|629.22|632.22|629.42|632.22|629.42|632.02|629.22|0
1640822650000|2021-12-30 00:04:10|632.02|629.22|632.22|629.42|632.22|629.42|632.02|629.22|0
1640822660000|2021-12-30 00:04:20|632.42|629.62|632.22|629.42|632.42|629.62|632.22|629.42|0
1640822680000|2021-12-30 00:04:40|632.31|629.51|632.41|629.61|632.41|629.61|632.31|629.51|0
1640822690000|2021-12-30 00:04:50|632.22|629.42|632.41|629.61|632.41|629.61|632.22|629.42|0
1640822700000|2021-12-30 00:05:00|632.22|629.42|632.02|629.22|632.22|629.42|632.02|629.22|0
1640822710000|2021-12-30 00:05:10|631.92|629.12|631.83|629.03|632.02|629.22|631.83|629.03|0
1640822720000|2021-12-30 00:05:20|631.92|629.12|632.02|629.22|632.02|629.22|631.92|629.12|0
1640822730000|2021-12-30 00:05:30|631.92|629.12|631.92|629.12|632.02|629.22|631.92|629.12|0
1640822740000|2021-12-30 00:05:40|631.83|629.03|631.83|629.03|631.83|629.03|631.83|629.03|0
1640822770000|2021-12-30 00:06:10|632.02|629.22|632.22|629.42|632.22|629.42|632.02|629.22|0
1640822780000|2021-12-30 00:06:20|632.41|629.61|632.41|629.61|632.41|629.61|632.31|629.51|0
1640822790000|2021-12-30 00:06:30|632.31|629.51|632.41|629.61|632.41|629.61|632.22|629.42|0
1640822810000|2021-12-30 00:06:50|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1640822820000|2021-12-30 00:07:00|632.02|629.22|632.02|629.22|632.02|629.22|632.02|629.22|0
1640822830000|2021-12-30 00:07:10|632.22|629.42|632.12|629.32|632.22|629.42|632.12|629.32|0
1640822840000|2021-12-30 00:07:20|632.02|629.22|632.02|629.22|632.12|629.32|632.02|629.22|0
1640822850000|2021-12-30 00:07:30|632.12|629.32|632.22|629.42|632.22|629.42|632.12|629.32|0
1640822860000|2021-12-30 00:07:40|632.12|629.32|632.12|629.32|632.12|629.32|632.02|629.22|0
1640822870000|2021-12-30 00:07:50|632.02|629.22|632.02|629.22|632.02|629.22|632.02|629.22|0
1640822880000|2021-12-30 00:08:00|631.92|629.12|632.22|629.42|632.22|629.42|631.83|629.03|0
1640822890000|2021-12-30 00:08:10|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1640822900000|2021-12-30 00:08:20|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1640822910000|2021-12-30 00:08:30|632.31|629.51|632.22|629.42|632.31|629.51|632.22|629.42|0
1640822930000|2021-12-30 00:08:50|632.31|629.51|632.31|629.51|632.31|629.51|632.31|629.51|0
1640822940000|2021-12-30 00:09:00|632.41|629.61|632.41|629.61|632.41|629.61|632.22|629.42|0
1640822950000|2021-12-30 00:09:10|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1640822960000|2021-12-30 00:09:20|632.31|629.51|632.22|629.42|632.41|629.61|632.22|629.42|0
1640822970000|2021-12-30 00:09:30|632.31|629.51|632.31|629.51|632.31|629.51|632.31|629.51|0
1640822980000|2021-12-30 00:09:40|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1640822990000|2021-12-30 00:09:50|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1640823000000|2021-12-30 00:10:00|632.41|629.61|632.22|629.42|632.41|629.61|632.22|629.42|0
1640823010000|2021-12-30 00:10:10|632.31|629.51|632.22|629.42|632.31|629.51|632.22|629.42|0
1640823020000|2021-12-30 00:10:20|632.02|629.22|632.02|629.22|632.02|629.22|632.02|629.22|0
1640823050000|2021-12-30 00:10:50|631.83|629.03|631.83|629.03|631.83|629.03|631.83|629.03|0
1640823060000|2021-12-30 00:11:00|632.02|629.22|631.83|629.03|632.02|629.22|631.83|629.03|0
1640823070000|2021-12-30 00:11:10|631.92|629.12|631.92|629.12|631.92|629.12|631.92|629.12|0
1640823080000|2021-12-30 00:11:20|631.83|629.03|631.63|628.83|631.83|629.03|631.63|628.83|0
1640823090000|2021-12-30 00:11:30|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1640823100000|2021-12-30 00:11:40|631.53|628.73|631.63|628.83|631.63|628.83|631.53|628.73|0
1640823110000|2021-12-30 00:11:50|631.53|628.73|631.53|628.73|631.63|628.83|631.44|628.64|0
1640823120000|2021-12-30 00:12:00|631.63|628.83|631.63|628.83|631.63|628.83|631.63|628.83|0
1640823130000|2021-12-30 00:12:10|631.83|629.03|631.83|629.03|631.83|629.03|631.63|628.83|0
1640823150000|2021-12-30 00:12:30|631.72|628.92|631.83|629.03|631.83|629.03|631.72|628.92|0
1640823160000|2021-12-30 00:12:40|631.72|628.92|631.43|628.63|631.72|628.92|631.24|628.44|0
1640823180000|2021-12-30 00:13:00|631.24|628.44|631.43|628.63|631.43|628.63|631.24|628.44|0
1640823190000|2021-12-30 00:13:10|631.33|628.53|631.24|628.44|631.33|628.53|631.24|628.44|0
1640823210000|2021-12-30 00:13:30|630.85|628.05|630.85|628.05|630.85|628.05|630.85|628.05|0
1640823220000|2021-12-30 00:13:40|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1640823240000|2021-12-30 00:14:00|630.46|627.66|630.26|627.46|630.46|627.66|630.26|627.46|0
1640823260000|2021-12-30 00:14:20|630.46|627.66|630.65|627.85|630.65|627.85|630.26|627.46|0
1640823270000|2021-12-30 00:14:30|630.46|627.66|630.65|627.85|630.65|627.85|630.46|627.66|0
1640823280000|2021-12-30 00:14:40|630.46|627.66|630.46|627.66|630.55|627.75|630.46|627.66|0
1640823290000|2021-12-30 00:14:50|630.65|627.85|630.85|628.05|630.85|628.05|630.65|627.85|0
1640823300000|2021-12-30 00:15:00|630.65|627.85|630.26|627.46|630.65|627.85|630.07|627.27|0
1640823310000|2021-12-30 00:15:10|630.36|627.56|630.46|627.66|630.46|627.66|630.36|627.56|0
1640823320000|2021-12-30 00:15:20|630.85|628.05|630.46|627.66|630.85|628.05|630.46|627.66|0
1640823330000|2021-12-30 00:15:30|630.36|627.56|630.46|627.66|630.65|627.85|630.36|627.56|0
1640823340000|2021-12-30 00:15:40|630.26|627.46|630.07|627.27|630.26|627.46|630.07|627.27|0
1640823350000|2021-12-30 00:15:50|629.87|627.07|629.68|626.88|629.87|627.07|629.68|626.88|0
1640823360000|2021-12-30 00:16:00|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1640823370000|2021-12-30 00:16:10|629.29|626.49|629.68|626.88|629.68|626.88|629.29|626.49|0
1640823380000|2021-12-30 00:16:20|629.87|627.07|629.87|627.07|629.87|627.07|629.77|626.97|0
1640823390000|2021-12-30 00:16:30|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1640823400000|2021-12-30 00:16:40|629.87|627.07|629.87|627.07|630.07|627.27|629.87|627.07|0
1640823410000|2021-12-30 00:16:50|629.97|627.17|629.87|627.07|629.97|627.17|629.87|627.07|0
1640823420000|2021-12-30 00:17:00|629.77|626.97|629.48|626.68|629.77|626.97|629.48|626.68|0
1640823430000|2021-12-30 00:17:10|629.87|627.07|629.68|626.88|629.87|627.07|629.68|626.88|0
1640823440000|2021-12-30 00:17:20|629.87|627.07|629.87|627.07|629.87|627.07|629.87|627.07|0
1640823450000|2021-12-30 00:17:30|629.97|627.17|629.87|627.07|630.07|627.27|629.87|627.07|0
1640823460000|2021-12-30 00:17:40|629.97|627.17|629.87|627.07|630.07|627.27|629.87|627.07|0
1640823470000|2021-12-30 00:17:50|629.68|626.88|629.77|626.97|629.87|627.07|629.68|626.88|0
1640823480000|2021-12-30 00:18:00|629.68|626.88|629.87|627.07|629.87|627.07|629.68|626.88|0
1640823490000|2021-12-30 00:18:10|629.97|627.17|629.68|626.88|629.97|627.17|629.68|626.88|0
1640823500000|2021-12-30 00:18:20|629.58|626.78|629.68|626.88|629.68|626.88|629.58|626.78|0
1640823510000|2021-12-30 00:18:30|629.77|626.97|629.77|626.97|629.77|626.97|629.77|626.97|0
1640823520000|2021-12-30 00:18:40|629.87|627.07|629.97|627.17|629.97|627.17|629.87|627.07|0
1640823530000|2021-12-30 00:18:50|629.87|627.07|629.87|627.07|629.87|627.07|629.68|626.88|0
1640823550000|2021-12-30 00:19:10|629.96|627.16|629.96|627.16|629.96|627.16|629.96|627.16|0
1640823560000|2021-12-30 00:19:20|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1640823570000|2021-12-30 00:19:30|630.26|627.46|630.46|627.66|630.46|627.66|630.26|627.46|0
1640823580000|2021-12-30 00:19:40|630.65|627.85|630.46|627.66|630.65|627.85|630.46|627.66|0
1640823590000|2021-12-30 00:19:50|630.65|627.85|630.65|627.85|630.65|627.85|630.46|627.66|0
1640823600000|2021-12-30 00:20:00|630.74|627.94|630.65|627.85|630.74|627.94|630.65|627.85|0
1640823610000|2021-12-30 00:20:10|630.46|627.66|630.46|627.66|630.46|627.66|630.46|627.66|0
1640823620000|2021-12-30 00:20:20|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1640823640000|2021-12-30 00:20:40|630.85|628.05|630.74|627.94|630.85|628.05|630.65|627.85|0
1640823650000|2021-12-30 00:20:50|630.85|628.05|630.85|628.05|630.85|628.05|630.85|628.05|0
1640823660000|2021-12-30 00:21:00|630.74|627.94|630.85|628.05|630.85|628.05|630.65|627.85|0
1640823680000|2021-12-30 00:21:20|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1640823690000|2021-12-30 00:21:30|630.85|628.05|630.85|628.05|630.85|628.05|630.85|628.05|0
1640823700000|2021-12-30 00:21:40|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1640823710000|2021-12-30 00:21:50|630.85|628.05|631.24|628.44|631.24|628.44|630.85|628.05|0
1640823720000|2021-12-30 00:22:00|631.13|628.33|631.24|628.44|631.24|628.44|631.04|628.24|0
1640823730000|2021-12-30 00:22:10|631.04|628.24|630.84|628.04|631.04|628.24|630.84|628.04|0
1640823750000|2021-12-30 00:22:30|631.04|628.24|631.04|628.24|631.13|628.33|631.04|628.24|0
1640823760000|2021-12-30 00:22:40|630.94|628.14|631.04|628.24|631.04|628.24|630.84|628.04|0
1640823770000|2021-12-30 00:22:50|630.94|628.14|630.94|628.14|630.94|628.14|630.84|628.04|0
1640823780000|2021-12-30 00:23:00|630.84|628.04|630.84|628.04|630.84|628.04|630.84|628.04|0
1640823790000|2021-12-30 00:23:10|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1640823800000|2021-12-30 00:23:20|631.23|628.43|631.23|628.43|631.23|628.43|631.23|628.43|0
1640823810000|2021-12-30 00:23:30|631.13|628.33|631.23|628.43|631.23|628.43|631.04|628.24|0
1640823820000|2021-12-30 00:23:40|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1640823830000|2021-12-30 00:23:50|630.84|628.04|631.04|628.24|631.04|628.24|630.84|628.04|0
1640823840000|2021-12-30 00:24:00|631.23|628.43|631.13|628.33|631.23|628.43|631.13|628.33|0
1640823850000|2021-12-30 00:24:10|631.23|628.43|631.43|628.63|631.43|628.63|631.23|628.43|0
1640823880000|2021-12-30 00:24:40|631.62|628.82|631.52|628.72|631.62|628.82|631.52|628.72|0
1640823890000|2021-12-30 00:24:50|631.62|628.82|631.33|628.53|631.62|628.82|631.33|628.53|0
1640823900000|2021-12-30 00:25:00|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1640823930000|2021-12-30 00:25:30|631.23|628.43|631.04|628.24|631.23|628.43|631.04|628.24|0
1640823940000|2021-12-30 00:25:40|630.94|628.14|630.94|628.14|631.04|628.24|630.94|628.14|0
1640823950000|2021-12-30 00:25:50|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1640823970000|2021-12-30 00:26:10|630.84|628.04|631.04|628.24|631.04|628.24|630.84|628.04|0
1640823980000|2021-12-30 00:26:20|630.84|628.04|631.04|628.24|631.04|628.24|630.84|628.04|0
1640824000000|2021-12-30 00:26:40|631.13|628.33|631.13|628.33|631.13|628.33|631.13|628.33|0
1640824010000|2021-12-30 00:26:50|631.23|628.43|631.23|628.43|631.23|628.43|631.23|628.43|0
1640824020000|2021-12-30 00:27:00|631.04|628.24|631.23|628.43|631.23|628.43|631.04|628.24|0
1640824030000|2021-12-30 00:27:10|631.43|628.63|631.13|628.33|631.43|628.63|631.13|628.33|0
1640824040000|2021-12-30 00:27:20|631.23|628.43|631.23|628.43|631.23|628.43|631.23|628.43|0
1640824050000|2021-12-30 00:27:30|631.33|628.53|631.23|628.43|631.33|628.53|631.23|628.43|0
1640824060000|2021-12-30 00:27:40|631.43|628.63|631.33|628.53|631.43|628.63|631.23|628.43|0
1640824070000|2021-12-30 00:27:50|631.23|628.43|631.04|628.24|631.23|628.43|631.04|628.24|0
1640824080000|2021-12-30 00:28:00|631.13|628.33|631.43|628.63|631.43|628.63|631.13|628.33|0
1640824100000|2021-12-30 00:28:20|631.62|628.82|631.82|629.02|631.82|629.02|631.62|628.82|0
1640824110000|2021-12-30 00:28:30|631.72|628.92|631.62|628.82|631.82|629.02|631.62|628.82|0
1640824130000|2021-12-30 00:28:50|631.72|628.92|631.62|628.82|631.72|628.92|631.62|628.82|0
1640824140000|2021-12-30 00:29:00|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1640824150000|2021-12-30 00:29:10|631.33|628.53|631.33|628.53|631.43|628.63|631.23|628.43|0
1640824160000|2021-12-30 00:29:20|631.23|628.43|631.23|628.43|631.23|628.43|631.23|628.43|0
1640824170000|2021-12-30 00:29:30|631.33|628.53|631.43|628.63|631.43|628.63|631.23|628.43|0
1640824180000|2021-12-30 00:29:40|631.33|628.53|631.33|628.53|631.43|628.63|631.33|628.53|0
1640824190000|2021-12-30 00:29:50|631.23|628.43|631.23|628.43|631.23|628.43|631.23|628.43|0
1640824200000|2021-12-30 00:30:00|631.04|628.24|630.84|628.04|631.04|628.24|630.84|628.04|0
1640824220000|2021-12-30 00:30:20|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1640824230000|2021-12-30 00:30:30|630.84|628.04|630.84|628.04|630.84|628.04|630.84|628.04|0
1640824240000|2021-12-30 00:30:40|630.93|628.13|630.93|628.13|630.93|628.13|630.84|628.04|0
1640824250000|2021-12-30 00:30:50|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1640824260000|2021-12-30 00:31:00|630.84|628.04|631.04|628.24|631.04|628.24|630.84|628.04|0
1640824280000|2021-12-30 00:31:20|631.23|628.43|631.43|628.63|631.43|628.63|631.23|628.43|0
1640824290000|2021-12-30 00:31:30|631.62|628.82|631.82|629.02|631.82|629.02|631.62|628.82|0
1640824300000|2021-12-30 00:31:40|631.71|628.91|631.82|629.02|631.82|629.02|631.71|628.91|0
1640824310000|2021-12-30 00:31:50|631.71|628.91|631.71|628.91|631.71|628.91|631.71|628.91|0
1640824320000|2021-12-30 00:32:00|631.82|629.02|631.62|628.82|631.82|629.02|631.62|628.82|0
1640824330000|2021-12-30 00:32:10|631.71|628.91|631.82|629.02|631.82|629.02|631.71|628.91|0
1640824340000|2021-12-30 00:32:20|631.71|628.91|631.82|629.02|631.82|629.02|631.71|628.91|0
1640824350000|2021-12-30 00:32:30|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1640824360000|2021-12-30 00:32:40|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1640824370000|2021-12-30 00:32:50|632.4|629.6|632.21|629.41|632.4|629.6|632.21|629.41|0
1640824390000|2021-12-30 00:33:10|632.01|629.21|632.21|629.41|632.21|629.41|632.01|629.21|0
1640824400000|2021-12-30 00:33:20|632.1|629.3|632.1|629.3|632.1|629.3|632.1|629.3|0
1640824410000|2021-12-30 00:33:30|632.01|629.21|632.01|629.21|632.21|629.41|632.01|629.21|0
1640824420000|2021-12-30 00:33:40|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1640824430000|2021-12-30 00:33:50|632.1|629.3|632.1|629.3|632.1|629.3|632.1|629.3|0
1640824440000|2021-12-30 00:34:00|632.01|629.21|631.91|629.11|632.01|629.21|631.91|629.11|0
1640824450000|2021-12-30 00:34:10|632.01|629.21|631.81|629.01|632.01|629.21|631.81|629.01|0
1640824460000|2021-12-30 00:34:20|631.91|629.11|631.91|629.11|631.91|629.11|631.81|629.01|0
1640824470000|2021-12-30 00:34:30|632.01|629.21|632.21|629.41|632.21|629.41|632.01|629.21|0
1640824480000|2021-12-30 00:34:40|632.1|629.3|632.01|629.21|632.1|629.3|632.01|629.21|0
1640824490000|2021-12-30 00:34:50|632.1|629.3|632.1|629.3|632.1|629.3|632.1|629.3|0
1640824500000|2021-12-30 00:35:00|632.01|629.21|631.91|629.11|632.01|629.21|631.91|629.11|0
1640824510000|2021-12-30 00:35:10|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1640824520000|2021-12-30 00:35:20|632.1|629.3|632.1|629.3|632.1|629.3|632.1|629.3|0
1640824530000|2021-12-30 00:35:30|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1640824540000|2021-12-30 00:35:40|631.91|629.11|631.91|629.11|631.91|629.11|631.91|629.11|0
1640824550000|2021-12-30 00:35:50|632.01|629.21|632.2|629.4|632.2|629.4|632.01|629.21|0
1640824560000|2021-12-30 00:36:00|632.1|629.3|632.1|629.3|632.1|629.3|632.1|629.3|0
1640824570000|2021-12-30 00:36:10|632.2|629.4|632.01|629.21|632.2|629.4|632.01|629.21|0
1640824580000|2021-12-30 00:36:20|632.1|629.3|632.1|629.3|632.1|629.3|632.1|629.3|0
1640824590000|2021-12-30 00:36:30|632.2|629.4|632.01|629.21|632.2|629.4|632.01|629.21|0
1640824600000|2021-12-30 00:36:40|632.1|629.3|632.01|629.21|632.2|629.4|632.01|629.21|0
1640824610000|2021-12-30 00:36:50|632.1|629.3|632.01|629.21|632.1|629.3|632.01|629.21|0
1640824620000|2021-12-30 00:37:00|631.91|629.11|632.01|629.21|632.01|629.21|631.91|629.11|0
1640824630000|2021-12-30 00:37:10|632.1|629.3|632.2|629.4|632.2|629.4|632.01|629.21|0
1640824650000|2021-12-30 00:37:30|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1640824670000|2021-12-30 00:37:50|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1640824680000|2021-12-30 00:38:00|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1640824730000|2021-12-30 00:38:50|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640824750000|2021-12-30 00:39:10|632.79|629.99|632.59|629.79|632.79|629.99|632.59|629.79|0
1640824760000|2021-12-30 00:39:20|632.79|629.99|632.79|629.99|632.79|629.99|632.79|629.99|0
1640824800000|2021-12-30 00:40:00|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640824810000|2021-12-30 00:40:10|632.69|629.89|632.59|629.79|632.79|629.99|632.59|629.79|0
1640824820000|2021-12-30 00:40:20|632.79|629.99|632.79|629.99|632.79|629.99|632.79|629.99|0
1640824840000|2021-12-30 00:40:40|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640824850000|2021-12-30 00:40:50|632.79|629.99|632.59|629.79|632.79|629.99|632.59|629.79|0
1640824870000|2021-12-30 00:41:10|632.69|629.89|632.69|629.89|632.79|629.99|632.69|629.89|0
1640824880000|2021-12-30 00:41:20|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640824890000|2021-12-30 00:41:30|632.4|629.6|632.4|629.6|632.59|629.79|632.4|629.6|0
1640824910000|2021-12-30 00:41:50|632.59|629.79|632.4|629.6|632.59|629.79|632.4|629.6|0
1640824930000|2021-12-30 00:42:10|632.49|629.69|632.49|629.69|632.49|629.69|632.4|629.6|0
1640824940000|2021-12-30 00:42:20|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640824950000|2021-12-30 00:42:30|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1640824960000|2021-12-30 00:42:40|632.49|629.69|632.4|629.6|632.49|629.69|632.4|629.6|0
1640824970000|2021-12-30 00:42:50|632.59|629.79|632.4|629.6|632.59|629.79|632.4|629.6|0
1640824980000|2021-12-30 00:43:00|632.59|629.79|632.4|629.6|632.59|629.79|632.4|629.6|0
1640825040000|2021-12-30 00:44:00|632.29|629.49|632.4|629.6|632.4|629.6|632.29|629.49|0
1640825050000|2021-12-30 00:44:10|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1640825070000|2021-12-30 00:44:30|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1640825090000|2021-12-30 00:44:50|632.29|629.49|632.29|629.49|632.29|629.49|632.29|629.49|0
1640825100000|2021-12-30 00:45:00|632.4|629.6|632.2|629.4|632.4|629.6|632.2|629.4|0
1640825110000|2021-12-30 00:45:10|632|629.2|632|629.2|632.2|629.4|632|629.2|0
1640825120000|2021-12-30 00:45:20|631.81|629.01|632|629.2|632|629.2|631.81|629.01|0
1640825130000|2021-12-30 00:45:30|632.2|629.4|632.2|629.4|632.29|629.49|632|629.2|0
1640825140000|2021-12-30 00:45:40|632|629.2|632|629.2|632|629.2|632|629.2|0
1640825150000|2021-12-30 00:45:50|632.2|629.4|632.4|629.6|632.4|629.6|632.2|629.4|0
1640825160000|2021-12-30 00:46:00|632.29|629.49|632.59|629.79|632.59|629.79|632.29|629.49|0
1640825170000|2021-12-30 00:46:10|632.79|629.99|632.79|629.99|632.79|629.99|632.79|629.99|0
1640825180000|2021-12-30 00:46:20|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640825200000|2021-12-30 00:46:40|632.68|629.88|632.68|629.88|632.79|629.99|632.68|629.88|0
1640825210000|2021-12-30 00:46:50|632.79|629.99|632.79|629.99|632.79|629.99|632.79|629.99|0
1640825220000|2021-12-30 00:47:00|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640825230000|2021-12-30 00:47:10|632.68|629.88|632.79|629.99|632.79|629.99|632.68|629.88|0
1640825240000|2021-12-30 00:47:20|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640825260000|2021-12-30 00:47:40|632.39|629.59|632.39|629.59|632.39|629.59|632.39|629.59|0
1640825270000|2021-12-30 00:47:50|632.49|629.69|632.59|629.79|632.59|629.79|632.49|629.69|0
1640825290000|2021-12-30 00:48:10|632.78|629.98|632.68|629.88|632.78|629.98|632.68|629.88|0
1640825300000|2021-12-30 00:48:20|632.78|629.98|632.78|629.98|632.78|629.98|632.78|629.98|0
1640825320000|2021-12-30 00:48:40|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640825330000|2021-12-30 00:48:50|632.68|629.88|632.78|629.98|632.78|629.98|632.59|629.79|0
1640825360000|2021-12-30 00:49:20|632.68|629.88|632.68|629.88|632.68|629.88|632.68|629.88|0
1640825370000|2021-12-30 00:49:30|632.59|629.79|632.78|629.98|632.78|629.98|632.59|629.79|0
1640825400000|2021-12-30 00:50:00|632.59|629.79|632.68|629.88|632.68|629.88|632.59|629.79|0
1640825410000|2021-12-30 00:50:10|632.78|629.98|632.68|629.88|632.78|629.98|632.59|629.79|0
1640825420000|2021-12-30 00:50:20|632.78|629.98|632.59|629.79|632.78|629.98|632.59|629.79|0
1640825440000|2021-12-30 00:50:40|632.49|629.69|632.49|629.69|632.49|629.69|632.49|629.69|0
1640825450000|2021-12-30 00:50:50|632.39|629.59|632.39|629.59|632.39|629.59|632.39|629.59|0
1640825470000|2021-12-30 00:51:10|632.29|629.49|632.29|629.49|632.29|629.49|632.29|629.49|0
1640825480000|2021-12-30 00:51:20|632.2|629.4|632.39|629.59|632.39|629.59|632.2|629.4|0
1640825490000|2021-12-30 00:51:30|632.49|629.69|632.49|629.69|632.49|629.69|632.49|629.69|0
1640825500000|2021-12-30 00:51:40|632.39|629.59|632.39|629.59|632.49|629.69|632.39|629.59|0
1640825510000|2021-12-30 00:51:50|632.49|629.69|632.59|629.79|632.59|629.79|632.49|629.69|0
1640825520000|2021-12-30 00:52:00|632.49|629.69|632.59|629.79|632.59|629.79|632.49|629.69|0
1640825540000|2021-12-30 00:52:20|632.78|629.98|632.78|629.98|632.78|629.98|632.78|629.98|0
1640825550000|2021-12-30 00:52:30|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640825580000|2021-12-30 00:53:00|632.78|629.98|632.78|629.98|632.78|629.98|632.78|629.98|0
1640825590000|2021-12-30 00:53:10|632.59|629.79|632.59|629.79|632.59|629.79|632.59|629.79|0
1640825620000|2021-12-30 00:53:40|632.39|629.59|632.49|629.69|632.49|629.69|632.39|629.59|0
1640825630000|2021-12-30 00:53:50|632.59|629.79|632.78|629.98|632.78|629.98|632.59|629.79|0
1640825640000|2021-12-30 00:54:00|632.68|629.88|632.59|629.79|632.68|629.88|632.59|629.79|0
1640825650000|2021-12-30 00:54:10|632.78|629.98|632.78|629.98|632.78|629.98|632.78|629.98|0
1640825680000|2021-12-30 00:54:40|632.98|630.18|632.98|630.18|632.98|630.18|632.98|630.18|0
1640825690000|2021-12-30 00:54:50|632.78|629.98|632.98|630.18|632.98|630.18|632.78|629.98|0
1640825700000|2021-12-30 00:55:00|632.78|629.98|632.78|629.98|632.78|629.98|632.78|629.98|0
1640825710000|2021-12-30 00:55:10|632.98|630.18|632.78|629.98|632.98|630.18|632.78|629.98|0
1640825720000|2021-12-30 00:55:20|632.98|630.18|632.98|630.18|632.98|630.18|632.98|630.18|0
1640825740000|2021-12-30 00:55:40|632.87|630.07|632.98|630.18|632.98|630.18|632.87|630.07|0
1640825750000|2021-12-30 00:55:50|632.78|629.98|632.78|629.98|632.78|629.98|632.78|629.98|0
1640825780000|2021-12-30 00:56:20|632.68|629.88|632.59|629.79|632.68|629.88|632.59|629.79|0
1640825810000|2021-12-30 00:56:50|632.68|629.88|632.68|629.88|632.68|629.88|632.59|629.79|0
1640825820000|2021-12-30 00:57:00|632.78|629.98|632.78|629.98|632.78|629.98|632.59|629.79|0
1640825830000|2021-12-30 00:57:10|632.87|630.07|632.78|629.98|632.87|630.07|632.78|629.98|0
1640825840000|2021-12-30 00:57:20|632.87|630.07|632.78|629.98|632.87|630.07|632.78|629.98|0
1640825850000|2021-12-30 00:57:30|632.98|630.18|632.98|630.18|632.98|630.18|632.98|630.18|0
1640825860000|2021-12-30 00:57:40|632.87|630.07|632.98|630.18|632.98|630.18|632.87|630.07|0
1640825870000|2021-12-30 00:57:50|632.87|630.07|632.98|630.18|632.98|630.18|632.87|630.07|0
1640825880000|2021-12-30 00:58:00|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1640825940000|2021-12-30 00:59:00|632.97|630.17|632.97|630.17|632.97|630.17|632.97|630.17|0
1640825960000|2021-12-30 00:59:20|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1640825980000|2021-12-30 00:59:40|632.97|630.17|632.97|630.17|632.97|630.17|632.97|630.17|0
1640825990000|2021-12-30 00:59:50|632.78|629.98|632.97|630.17|632.97|630.17|632.78|629.98|0
1640826000000|2021-12-30 01:00:00|633.07|630.27|632.97|630.17|633.17|630.37|632.97|630.17|0
1640826010000|2021-12-30 01:00:10|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1640826020000|2021-12-30 01:00:20|632.97|630.17|632.97|630.17|632.97|630.17|632.97|630.17|0
1640826030000|2021-12-30 01:00:30|632.78|629.98|632.78|629.98|632.78|629.98|632.78|629.98|0
1640826040000|2021-12-30 01:00:40|632.87|630.07|632.78|629.98|632.87|630.07|632.78|629.98|0
1640826050000|2021-12-30 01:00:50|632.97|630.17|632.97|630.17|632.97|630.17|632.97|630.17|0
1640826060000|2021-12-30 01:01:00|632.78|629.98|632.68|629.88|632.78|629.98|632.58|629.78|0
1640826070000|2021-12-30 01:01:10|632.78|629.98|632.78|629.98|632.78|629.98|632.58|629.78|0
1640826080000|2021-12-30 01:01:20|632.58|629.78|632.58|629.78|632.68|629.88|632.58|629.78|0
1640826120000|2021-12-30 01:02:00|632.39|629.59|632.39|629.59|632.39|629.59|632.39|629.59|0
1640826140000|2021-12-30 01:02:20|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1640826150000|2021-12-30 01:02:30|632.09|629.29|632.19|629.39|632.19|629.39|632.09|629.29|0
1640826160000|2021-12-30 01:02:40|632.09|629.29|632|629.2|632.09|629.29|632|629.2|0
1640826170000|2021-12-30 01:02:50|632.19|629.39|632.29|629.49|632.29|629.49|632.19|629.39|0
1640826180000|2021-12-30 01:03:00|632.19|629.39|632.39|629.59|632.39|629.59|632.19|629.39|0
1640826190000|2021-12-30 01:03:10|632.29|629.49|632.19|629.39|632.29|629.49|632.19|629.39|0
1640826200000|2021-12-30 01:03:20|632|629.2|632|629.2|632|629.2|632|629.2|0
1640826240000|2021-12-30 01:04:00|632.19|629.39|632.39|629.59|632.39|629.59|632.19|629.39|0
1640826250000|2021-12-30 01:04:10|632.28|629.48|632.39|629.59|632.39|629.59|632.28|629.48|0
1640826260000|2021-12-30 01:04:20|632.28|629.48|632.19|629.39|632.39|629.59|632.19|629.39|0
1640826270000|2021-12-30 01:04:30|632.28|629.48|632.39|629.59|632.39|629.59|632.19|629.39|0
1640826280000|2021-12-30 01:04:40|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1640826290000|2021-12-30 01:04:50|632|629.2|632|629.2|632|629.2|632|629.2|0
1640826300000|2021-12-30 01:05:00|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1640826330000|2021-12-30 01:05:30|632.39|629.59|632.19|629.39|632.39|629.59|632.19|629.39|0
1640826340000|2021-12-30 01:05:40|632.28|629.48|632.19|629.39|632.28|629.48|632.19|629.39|0
1640826350000|2021-12-30 01:05:50|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1640826360000|2021-12-30 01:06:00|632.39|629.59|632.39|629.59|632.39|629.59|632.19|629.39|0
1640826390000|2021-12-30 01:06:30|632.48|629.68|632.58|629.78|632.58|629.78|632.48|629.68|0
1640826440000|2021-12-30 01:07:20|632.78|629.98|632.58|629.78|632.78|629.98|632.58|629.78|0
1640826450000|2021-12-30 01:07:30|632.67|629.87|632.58|629.78|632.78|629.98|632.58|629.78|0
1640826480000|2021-12-30 01:08:00|632.38|629.58|632.38|629.58|632.38|629.58|632.38|629.58|0
1640826490000|2021-12-30 01:08:10|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1640826520000|2021-12-30 01:08:40|632.09|629.29|632.09|629.29|632.09|629.29|632.09|629.29|0
1640826540000|2021-12-30 01:09:00|631.99|629.19|632.38|629.58|632.38|629.58|631.99|629.19|0
1640826550000|2021-12-30 01:09:10|632.58|629.78|632.58|629.78|632.58|629.78|632.58|629.78|0
1640826560000|2021-12-30 01:09:20|632.38|629.58|632.38|629.58|632.38|629.58|632.38|629.58|0
1640826570000|2021-12-30 01:09:30|632.58|629.78|632.58|629.78|632.58|629.78|632.58|629.78|0
1640826580000|2021-12-30 01:09:40|632.38|629.58|632.38|629.58|632.38|629.58|632.38|629.58|0
1640826590000|2021-12-30 01:09:50|632.58|629.78|632.38|629.58|632.58|629.78|632.38|629.58|0
1640826600000|2021-12-30 01:10:00|632.58|629.78|632.58|629.78|632.58|629.78|632.48|629.68|0
1640826610000|2021-12-30 01:10:10|632.48|629.68|632.58|629.78|632.58|629.78|632.48|629.68|0
1640826620000|2021-12-30 01:10:20|632.48|629.68|632.38|629.58|632.48|629.68|632.38|629.58|0
1640826630000|2021-12-30 01:10:30|632.48|629.68|632.58|629.78|632.58|629.78|632.38|629.58|0
1640826640000|2021-12-30 01:10:40|632.48|629.68|632.58|629.78|632.58|629.78|632.48|629.68|0
1640826660000|2021-12-30 01:11:00|632.38|629.58|632.38|629.58|632.48|629.68|632.38|629.58|0
1640826670000|2021-12-30 01:11:10|632.48|629.68|632.38|629.58|632.48|629.68|632.38|629.58|0
1640826680000|2021-12-30 01:11:20|632.48|629.68|632.58|629.78|632.58|629.78|632.48|629.68|0
1640826700000|2021-12-30 01:11:40|632.77|629.97|632.77|629.97|632.77|629.97|632.77|629.97|0
1640826710000|2021-12-30 01:11:50|632.97|630.17|633.16|630.36|633.16|630.36|632.97|630.17|0
1640826760000|2021-12-30 01:12:40|633.55|630.75|633.55|630.75|633.55|630.75|633.55|630.75|0
1640826770000|2021-12-30 01:12:50|633.75|630.95|634.14|631.34|634.14|631.34|633.75|630.95|0
1640826780000|2021-12-30 01:13:00|633.95|631.15|633.95|631.15|633.95|631.15|633.84|631.04|0
1640826790000|2021-12-30 01:13:10|633.94|631.14|633.94|631.14|634.14|631.34|633.94|631.14|0
1640826810000|2021-12-30 01:13:30|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640826820000|2021-12-30 01:13:40|633.94|631.14|633.94|631.14|633.94|631.14|633.94|631.14|0
1640826840000|2021-12-30 01:14:00|634.04|631.24|634.14|631.34|634.14|631.34|634.04|631.24|0
1640826850000|2021-12-30 01:14:10|633.94|631.14|633.94|631.14|633.94|631.14|633.94|631.14|0
1640826880000|2021-12-30 01:14:40|634.14|631.34|634.14|631.34|634.14|631.34|634.14|631.34|0
1640826890000|2021-12-30 01:14:50|634.04|631.24|633.94|631.14|634.04|631.24|633.94|631.14|0
1640826900000|2021-12-30 01:15:00|634.14|631.34|633.94|631.14|634.14|631.34|633.94|631.14|0
1640826910000|2021-12-30 01:15:10|634.14|631.34|633.84|631.04|634.14|631.34|633.84|631.04|0
1640826920000|2021-12-30 01:15:20|633.94|631.14|634.33|631.53|634.33|631.53|633.94|631.14|0
1640826930000|2021-12-30 01:15:30|634.53|631.73|634.92|632.12|634.92|632.12|634.53|631.73|0
1640826940000|2021-12-30 01:15:40|634.73|631.93|634.73|631.93|634.73|631.93|634.73|631.93|0
1640826950000|2021-12-30 01:15:50|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640826960000|2021-12-30 01:16:00|634.73|631.93|634.53|631.73|634.73|631.93|634.53|631.73|0
1640826970000|2021-12-30 01:16:10|634.73|631.93|634.73|631.93|634.73|631.93|634.73|631.93|0
1640826980000|2021-12-30 01:16:20|634.53|631.73|634.73|631.93|634.73|631.93|634.53|631.73|0
1640826990000|2021-12-30 01:16:30|634.53|631.73|634.73|631.93|634.73|631.93|634.53|631.73|0
1640827000000|2021-12-30 01:16:40|634.62|631.82|634.53|631.73|634.62|631.82|634.53|631.73|0
1640827010000|2021-12-30 01:16:50|634.73|631.93|634.73|631.93|634.73|631.93|634.73|631.93|0
1640827020000|2021-12-30 01:17:00|634.53|631.73|634.14|631.34|634.73|631.93|634.14|631.34|0
1640827030000|2021-12-30 01:17:10|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640827040000|2021-12-30 01:17:20|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640827050000|2021-12-30 01:17:30|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640827070000|2021-12-30 01:17:50|634.92|632.12|634.92|632.12|634.92|632.12|634.82|632.02|0
1640827080000|2021-12-30 01:18:00|634.72|631.92|634.92|632.12|634.92|632.12|634.72|631.92|0
1640827100000|2021-12-30 01:18:20|634.82|632.02|634.72|631.92|634.82|632.02|634.72|631.92|0
1640827110000|2021-12-30 01:18:30|634.82|632.02|634.82|632.02|634.82|632.02|634.72|631.92|0
1640827120000|2021-12-30 01:18:40|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640827130000|2021-12-30 01:18:50|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1640827140000|2021-12-30 01:19:00|634.92|632.12|634.92|632.12|634.92|632.12|634.92|632.12|0
1640827170000|2021-12-30 01:19:30|635.12|632.32|635.12|632.32|635.12|632.32|635.12|632.32|0
1640827180000|2021-12-30 01:19:40|634.92|632.12|635.12|632.32|635.12|632.32|634.92|632.12|0
1640827190000|2021-12-30 01:19:50|635.11|632.31|635.11|632.31|635.11|632.31|635.11|632.31|0
1640827200000|2021-12-30 01:20:00|634.92|632.12|634.72|631.92|634.92|632.12|634.72|631.92|0
1640827210000|2021-12-30 01:20:10|634.82|632.02|634.72|631.92|634.82|632.02|634.72|631.92|0
1640827240000|2021-12-30 01:20:40|634.53|631.73|634.33|631.53|634.53|631.73|634.33|631.53|0
1640827250000|2021-12-30 01:20:50|634.53|631.73|634.43|631.63|634.53|631.73|634.33|631.53|0
1640827260000|2021-12-30 01:21:00|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640827270000|2021-12-30 01:21:10|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640827280000|2021-12-30 01:21:20|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640827290000|2021-12-30 01:21:30|634.14|631.34|634.23|631.43|634.23|631.43|634.14|631.34|0
1640827300000|2021-12-30 01:21:40|634.33|631.53|634.14|631.34|634.33|631.53|634.14|631.34|0
1640827310000|2021-12-30 01:21:50|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640827320000|2021-12-30 01:22:00|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640827340000|2021-12-30 01:22:20|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640827360000|2021-12-30 01:22:40|634.23|631.43|634.33|631.53|634.33|631.53|634.23|631.43|0
1640827370000|2021-12-30 01:22:50|634.23|631.43|634.14|631.34|634.23|631.43|634.14|631.34|0
1640827380000|2021-12-30 01:23:00|633.94|631.14|633.74|630.94|633.94|631.14|633.74|630.94|0
1640827400000|2021-12-30 01:23:20|633.94|631.14|633.55|630.75|633.94|631.14|633.55|630.75|0
1640827440000|2021-12-30 01:24:00|633.45|630.65|633.55|630.75|633.55|630.75|633.45|630.65|0
1640827450000|2021-12-30 01:24:10|633.16|630.36|633.55|630.75|633.55|630.75|633.16|630.36|0
1640827470000|2021-12-30 01:24:30|633.74|630.94|633.74|630.94|633.74|630.94|633.74|630.94|0
1640827480000|2021-12-30 01:24:40|633.94|631.14|633.94|631.14|633.94|631.14|633.94|631.14|0
1640827490000|2021-12-30 01:24:50|634.03|631.23|634.13|631.33|634.13|631.33|634.03|631.23|0
1640827500000|2021-12-30 01:25:00|634.33|631.53|634.53|631.73|634.72|631.92|634.33|631.53|0
1640827530000|2021-12-30 01:25:30|634.42|631.62|634.33|631.53|634.42|631.62|634.33|631.53|0
1640827540000|2021-12-30 01:25:40|634.13|631.33|634.13|631.33|634.13|631.33|634.13|631.33|0
1640827560000|2021-12-30 01:26:00|634.23|631.43|634.33|631.53|634.33|631.53|634.23|631.43|0
1640827570000|2021-12-30 01:26:10|634.23|631.43|634.33|631.53|634.33|631.53|634.13|631.33|0
1640827580000|2021-12-30 01:26:20|634.23|631.43|634.33|631.53|634.33|631.53|634.23|631.43|0
1640827590000|2021-12-30 01:26:30|634.42|631.62|634.53|631.73|634.53|631.73|634.42|631.62|0
1640827600000|2021-12-30 01:26:40|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640827610000|2021-12-30 01:26:50|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640827620000|2021-12-30 01:27:00|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640827630000|2021-12-30 01:27:10|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640827650000|2021-12-30 01:27:30|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640827660000|2021-12-30 01:27:40|634.62|631.82|634.52|631.72|634.62|631.82|634.52|631.72|0
1640827680000|2021-12-30 01:28:00|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640827690000|2021-12-30 01:28:10|634.52|631.72|634.42|631.62|634.52|631.72|634.42|631.62|0
1640827700000|2021-12-30 01:28:20|634.52|631.72|634.52|631.72|634.52|631.72|634.33|631.53|0
1640827710000|2021-12-30 01:28:30|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640827720000|2021-12-30 01:28:40|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640827730000|2021-12-30 01:28:50|634.42|631.62|634.33|631.53|634.42|631.62|634.33|631.53|0
1640827740000|2021-12-30 01:29:00|634.42|631.62|634.33|631.53|634.42|631.62|634.33|631.53|0
1640827770000|2021-12-30 01:29:30|634.23|631.43|634.13|631.33|634.23|631.43|634.13|631.33|0
1640827780000|2021-12-30 01:29:40|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640827790000|2021-12-30 01:29:50|634.52|631.72|634.33|631.53|634.52|631.72|634.33|631.53|0
1640827800000|2021-12-30 01:30:00|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640827810000|2021-12-30 01:30:10|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640827820000|2021-12-30 01:30:20|634.52|631.72|634.72|631.92|634.72|631.92|634.52|631.72|0
1640827830000|2021-12-30 01:30:30|634.81|632.01|634.72|631.92|634.81|632.01|634.72|631.92|0
1640827840000|2021-12-30 01:30:40|634.62|631.82|634.52|631.72|634.62|631.82|634.52|631.72|0
1640827850000|2021-12-30 01:30:50|634.62|631.82|634.52|631.72|634.62|631.82|634.52|631.72|0
1640827860000|2021-12-30 01:31:00|634.42|631.62|634.52|631.72|634.52|631.72|634.42|631.62|0
1640827900000|2021-12-30 01:31:40|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640827910000|2021-12-30 01:31:50|634.13|631.33|634.13|631.33|634.13|631.33|634.13|631.33|0
1640827920000|2021-12-30 01:32:00|634.33|631.53|634.03|631.23|634.33|631.53|634.03|631.23|0
1640827930000|2021-12-30 01:32:10|634.13|631.33|634.13|631.33|634.13|631.33|634.13|631.33|0
1640827960000|2021-12-30 01:32:40|634.03|631.23|634.03|631.23|634.03|631.23|634.03|631.23|0
1640827970000|2021-12-30 01:32:50|634.13|631.33|634.13|631.33|634.13|631.33|634.13|631.33|0
1640827980000|2021-12-30 01:33:00|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640827990000|2021-12-30 01:33:10|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640828000000|2021-12-30 01:33:20|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640828010000|2021-12-30 01:33:30|634.62|631.82|634.52|631.72|634.62|631.82|634.52|631.72|0
1640828030000|2021-12-30 01:33:50|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1640828050000|2021-12-30 01:34:10|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1640828060000|2021-12-30 01:34:20|635.11|632.31|634.72|631.92|635.11|632.31|634.72|631.92|0
1640828070000|2021-12-30 01:34:30|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1640828090000|2021-12-30 01:34:50|634.61|631.81|634.52|631.72|634.61|631.81|634.52|631.72|0
1640828100000|2021-12-30 01:35:00|634.13|631.33|634.13|631.33|634.13|631.33|634.13|631.33|0
1640828120000|2021-12-30 01:35:20|634.22|631.42|634.13|631.33|634.22|631.42|634.13|631.33|0
1640828130000|2021-12-30 01:35:30|634.22|631.42|634.22|631.42|634.22|631.42|634.22|631.42|0
1640828140000|2021-12-30 01:35:40|634.13|631.33|634.22|631.42|634.22|631.42|634.13|631.33|0
1640828150000|2021-12-30 01:35:50|634.13|631.33|634.13|631.33|634.13|631.33|634.03|631.23|0
1640828160000|2021-12-30 01:36:00|634.32|631.52|634.32|631.52|634.32|631.52|634.32|631.52|0
1640828170000|2021-12-30 01:36:10|634.52|631.72|634.72|631.92|634.72|631.92|634.52|631.72|0
1640828180000|2021-12-30 01:36:20|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1640828210000|2021-12-30 01:36:50|635.11|632.31|635.11|632.31|635.11|632.31|635.11|632.31|0
1640828230000|2021-12-30 01:37:10|635.3|632.5|635.3|632.5|635.3|632.5|635.3|632.5|0
1640828240000|2021-12-30 01:37:20|635.11|632.31|635.3|632.5|635.3|632.5|635.11|632.31|0
1640828250000|2021-12-30 01:37:30|635.5|632.7|635.3|632.5|635.5|632.7|635.3|632.5|0
1640828280000|2021-12-30 01:38:00|635.5|632.7|635.5|632.7|635.5|632.7|635.5|632.7|0
1640828290000|2021-12-30 01:38:10|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1640828300000|2021-12-30 01:38:20|636.08|633.28|636.08|633.28|636.08|633.28|636.08|633.28|0
1640828310000|2021-12-30 01:38:30|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1640828330000|2021-12-30 01:38:50|636.08|633.28|635.89|633.09|636.08|633.28|635.89|633.09|0
1640828350000|2021-12-30 01:39:10|636.08|633.28|636.08|633.28|636.08|633.28|636.08|633.28|0
1640828360000|2021-12-30 01:39:20|635.98|633.18|635.89|633.09|635.98|633.18|635.89|633.09|0
1640828410000|2021-12-30 01:40:10|636.08|633.28|636.08|633.28|636.28|633.48|636.08|633.28|0
1640828430000|2021-12-30 01:40:30|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1640828440000|2021-12-30 01:40:40|635.69|632.89|635.69|632.89|635.69|632.89|635.69|632.89|0
1640828450000|2021-12-30 01:40:50|635.5|632.7|635.5|632.7|635.5|632.7|635.5|632.7|0
1640828460000|2021-12-30 01:41:00|635.3|632.5|635.5|632.7|635.5|632.7|635.3|632.5|0
1640828480000|2021-12-30 01:41:20|635.69|632.89|635.89|633.09|635.89|633.09|635.69|632.89|0
1640828490000|2021-12-30 01:41:30|635.79|632.99|635.69|632.89|635.79|632.99|635.69|632.89|0
1640828500000|2021-12-30 01:41:40|635.5|632.7|635.5|632.7|635.59|632.79|635.5|632.7|0
1640828510000|2021-12-30 01:41:50|635.69|632.89|635.69|632.89|635.69|632.89|635.69|632.89|0
1640828520000|2021-12-30 01:42:00|635.89|633.09|635.89|633.09|635.89|633.09|635.69|632.89|0
1640828530000|2021-12-30 01:42:10|635.69|632.89|635.69|632.89|635.79|632.99|635.69|632.89|0
1640828540000|2021-12-30 01:42:20|635.79|632.99|635.89|633.09|635.89|633.09|635.79|632.99|0
1640828580000|2021-12-30 01:43:00|635.98|633.18|635.98|633.18|635.98|633.18|635.98|633.18|0
1640828590000|2021-12-30 01:43:10|636.08|633.28|635.89|633.09|636.08|633.28|635.89|633.09|0
1640828610000|2021-12-30 01:43:30|636.08|633.28|636.08|633.28|636.08|633.28|636.08|633.28|0
1640828630000|2021-12-30 01:43:50|636.18|633.38|636.08|633.28|636.18|633.38|636.08|633.28|0
1640828640000|2021-12-30 01:44:00|636.18|633.38|636.18|633.38|636.18|633.38|636.18|633.38|0
1640828650000|2021-12-30 01:44:10|636.08|633.28|636.28|633.48|636.28|633.48|636.08|633.28|0
1640828680000|2021-12-30 01:44:40|636.08|633.28|636.08|633.28|636.08|633.28|635.98|633.18|0
1640828700000|2021-12-30 01:45:00|636.28|633.48|636.08|633.28|636.28|633.48|636.08|633.28|0
1640828710000|2021-12-30 01:45:10|636.28|633.48|636.08|633.28|636.28|633.48|636.08|633.28|0
1640828720000|2021-12-30 01:45:20|635.89|633.09|635.98|633.18|636.08|633.28|635.89|633.09|0
1640828730000|2021-12-30 01:45:30|635.89|633.09|635.69|632.89|635.89|633.09|635.69|632.89|0
1640828740000|2021-12-30 01:45:40|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1640828760000|2021-12-30 01:46:00|636.08|633.28|635.89|633.09|636.08|633.28|635.89|633.09|0
1640828770000|2021-12-30 01:46:10|636.08|633.28|635.88|633.08|636.08|633.28|635.88|633.08|0
1640828780000|2021-12-30 01:46:20|636.08|633.28|636.28|633.48|636.28|633.48|636.08|633.28|0
1640828790000|2021-12-30 01:46:30|636.17|633.37|636.17|633.37|636.17|633.37|636.17|633.37|0
1640828800000|2021-12-30 01:46:40|636.28|633.48|636.08|633.28|636.28|633.48|636.08|633.28|0
1640828810000|2021-12-30 01:46:50|635.98|633.18|635.98|633.18|636.08|633.28|635.98|633.18|0
1640828820000|2021-12-30 01:47:00|635.88|633.08|635.88|633.08|635.98|633.18|635.88|633.08|0
1640828830000|2021-12-30 01:47:10|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1640828840000|2021-12-30 01:47:20|635.88|633.08|636.08|633.28|636.08|633.28|635.88|633.08|0
1640828850000|2021-12-30 01:47:30|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1640828860000|2021-12-30 01:47:40|635.98|633.18|635.88|633.08|635.98|633.18|635.88|633.08|0
1640828870000|2021-12-30 01:47:50|636.08|633.28|635.98|633.18|636.08|633.28|635.98|633.18|0
1640828880000|2021-12-30 01:48:00|636.08|633.28|636.08|633.28|636.08|633.28|635.88|633.08|0
1640828890000|2021-12-30 01:48:10|635.98|633.18|635.98|633.18|635.98|633.18|635.98|633.18|0
1640828900000|2021-12-30 01:48:20|635.88|633.08|635.98|633.18|635.98|633.18|635.88|633.08|0
1640828910000|2021-12-30 01:48:30|636.08|633.28|636.08|633.28|636.08|633.28|635.98|633.18|0
1640828920000|2021-12-30 01:48:40|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1640828930000|2021-12-30 01:48:50|636.47|633.67|636.47|633.67|636.47|633.67|636.37|633.57|0
1640828950000|2021-12-30 01:49:10|636.27|633.47|636.27|633.47|636.27|633.47|636.27|633.47|0
1640828990000|2021-12-30 01:49:50|636.08|633.28|636.08|633.28|636.08|633.28|636.08|633.28|0
1640829000000|2021-12-30 01:50:00|635.88|633.08|635.78|632.98|635.88|633.08|635.78|632.98|0
1640829010000|2021-12-30 01:50:10|635.88|633.08|635.69|632.89|635.88|633.08|635.69|632.89|0
1640829020000|2021-12-30 01:50:20|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1640829030000|2021-12-30 01:50:30|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1640829040000|2021-12-30 01:50:40|635.78|632.98|635.88|633.08|635.88|633.08|635.69|632.89|0
1640829050000|2021-12-30 01:50:50|635.78|632.98|635.69|632.89|635.78|632.98|635.69|632.89|0
1640829060000|2021-12-30 01:51:00|635.88|633.08|635.88|633.08|635.88|633.08|635.78|632.98|0
1640829070000|2021-12-30 01:51:10|635.78|632.98|635.49|632.69|635.78|632.98|635.49|632.69|0
1640829090000|2021-12-30 01:51:30|635.69|632.89|635.69|632.89|635.69|632.89|635.58|632.78|0
1640829140000|2021-12-30 01:52:20|635.58|632.78|635.69|632.89|635.69|632.89|635.58|632.78|0
1640829180000|2021-12-30 01:53:00|635.88|633.08|635.78|632.98|635.88|633.08|635.78|632.98|0
1640829190000|2021-12-30 01:53:10|635.69|632.89|635.88|633.08|635.88|633.08|635.69|632.89|0
1640829220000|2021-12-30 01:53:40|636.08|633.28|636.08|633.28|636.08|633.28|636.08|633.28|0
1640829230000|2021-12-30 01:53:50|635.98|633.18|635.88|633.08|636.08|633.28|635.88|633.08|0
1640829280000|2021-12-30 01:54:40|636.08|633.28|635.88|633.08|636.08|633.28|635.88|633.08|0
1640829300000|2021-12-30 01:55:00|636.08|633.28|635.88|633.08|636.08|633.28|635.88|633.08|0
1640829310000|2021-12-30 01:55:10|635.97|633.17|635.88|633.08|635.97|633.17|635.88|633.08|0
1640829320000|2021-12-30 01:55:20|635.97|633.17|635.97|633.17|635.97|633.17|635.97|633.17|0
1640829330000|2021-12-30 01:55:30|636.08|633.28|635.88|633.08|636.08|633.28|635.88|633.08|0
1640829370000|2021-12-30 01:56:10|635.68|632.88|635.68|632.88|635.68|632.88|635.68|632.88|0
1640829380000|2021-12-30 01:56:20|635.49|632.69|635.68|632.88|635.68|632.88|635.49|632.69|0
1640829410000|2021-12-30 01:56:50|635.49|632.69|635.68|632.88|635.68|632.88|635.49|632.69|0
1640829540000|2021-12-30 01:59:00|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1640829580000|2021-12-30 01:59:40|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1640829590000|2021-12-30 01:59:50|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1640829600000|2021-12-30 02:00:00|636.07|633.27|635.88|633.08|636.07|633.27|635.88|633.08|0
1640829610000|2021-12-30 02:00:10|635.68|632.88|635.78|632.98|635.78|632.98|635.68|632.88|0
1640829620000|2021-12-30 02:00:20|635.68|632.88|635.88|633.08|635.88|633.08|635.68|632.88|0
1640829630000|2021-12-30 02:00:30|635.78|632.98|635.88|633.08|635.88|633.08|635.78|632.98|0
1640829640000|2021-12-30 02:00:40|635.68|632.88|635.78|632.98|635.88|633.08|635.68|632.88|0
1640829650000|2021-12-30 02:00:50|635.68|632.88|635.88|633.08|635.88|633.08|635.68|632.88|0
1640829680000|2021-12-30 02:01:20|635.97|633.17|636.07|633.27|636.07|633.27|635.97|633.17|0
1640829700000|2021-12-30 02:01:40|636.27|633.47|636.66|633.86|636.66|633.86|636.27|633.47|0
1640829710000|2021-12-30 02:01:50|636.75|633.95|636.66|633.86|636.75|633.95|636.66|633.86|0
1640829720000|2021-12-30 02:02:00|637.05|634.25|637.05|634.25|637.05|634.25|637.05|634.25|0
1640829730000|2021-12-30 02:02:10|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640829740000|2021-12-30 02:02:20|637.44|634.64|637.44|634.64|637.44|634.64|637.25|634.45|0
1640829750000|2021-12-30 02:02:30|637.25|634.45|637.05|634.25|637.25|634.45|637.05|634.25|0
1640829770000|2021-12-30 02:02:50|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640829780000|2021-12-30 02:03:00|637.44|634.64|637.25|634.45|637.44|634.64|637.25|634.45|0
1640829810000|2021-12-30 02:03:30|637.05|634.25|637.25|634.45|637.25|634.45|637.05|634.25|0
1640829820000|2021-12-30 02:03:40|637.34|634.54|637.25|634.45|637.44|634.64|637.25|634.45|0
1640829840000|2021-12-30 02:04:00|637.34|634.54|637.34|634.54|637.34|634.54|637.34|634.54|0
1640829850000|2021-12-30 02:04:10|637.25|634.45|637.25|634.45|637.25|634.45|637.25|634.45|0
1640829900000|2021-12-30 02:05:00|637.05|634.25|637.05|634.25|637.05|634.25|636.85|634.05|0
1640829910000|2021-12-30 02:05:10|636.95|634.15|637.05|634.25|637.05|634.25|636.95|634.15|0
1640829970000|2021-12-30 02:06:10|636.95|634.15|637.05|634.25|637.05|634.25|636.95|634.15|0
1640829990000|2021-12-30 02:06:30|636.85|634.05|636.85|634.05|636.85|634.05|636.85|634.05|0
1640830010000|2021-12-30 02:06:50|637.05|634.25|637.05|634.25|637.05|634.25|636.95|634.15|0
1640830020000|2021-12-30 02:07:00|636.85|634.05|636.85|634.05|636.85|634.05|636.85|634.05|0
1640830050000|2021-12-30 02:07:30|637.05|634.25|637.05|634.25|637.05|634.25|637.05|634.25|0
1640830100000|2021-12-30 02:08:20|636.66|633.86|636.66|633.86|636.66|633.86|636.66|633.86|0
1640830190000|2021-12-30 02:09:50|636.75|633.95|636.66|633.86|636.75|633.95|636.66|633.86|0
1640830200000|2021-12-30 02:10:00|636.46|633.66|636.26|633.46|636.46|633.66|636.26|633.46|0
1640830210000|2021-12-30 02:10:10|636.46|633.66|636.46|633.66|636.46|633.66|636.46|633.66|0
1640830230000|2021-12-30 02:10:30|636.26|633.46|636.26|633.46|636.26|633.46|636.07|633.27|0
1640830260000|2021-12-30 02:11:00|636.07|633.27|636.26|633.46|636.26|633.46|636.07|633.27|0
1640830280000|2021-12-30 02:11:20|636.46|633.66|636.07|633.27|636.46|633.66|636.07|633.27|0
1640830310000|2021-12-30 02:11:50|635.87|633.07|635.87|633.07|635.87|633.07|635.87|633.07|0
1640830330000|2021-12-30 02:12:10|635.68|632.88|635.68|632.88|635.68|632.88|635.68|632.88|0
1640830340000|2021-12-30 02:12:20|635.77|632.97|635.68|632.88|635.77|632.97|635.68|632.88|0
1640830370000|2021-12-30 02:12:50|635.48|632.68|635.68|632.88|635.68|632.88|635.48|632.68|0
1640830390000|2021-12-30 02:13:10|635.57|632.77|635.68|632.88|635.68|632.88|635.57|632.77|0
1640830400000|2021-12-30 02:13:20|635.57|632.77|635.48|632.68|635.57|632.77|635.48|632.68|0
1640830410000|2021-12-30 02:13:30|635.68|632.88|635.48|632.68|635.68|632.88|635.48|632.68|0
1640830420000|2021-12-30 02:13:40|635.38|632.58|635.48|632.68|635.48|632.68|635.38|632.58|0
1640830440000|2021-12-30 02:14:00|635.38|632.58|635.38|632.58|635.48|632.68|635.38|632.58|0
1640830450000|2021-12-30 02:14:10|635.28|632.48|635.28|632.48|635.28|632.48|635.28|632.48|0
1640830460000|2021-12-30 02:14:20|635.48|632.68|635.28|632.48|635.48|632.68|635.28|632.48|0
1640830470000|2021-12-30 02:14:30|635.09|632.29|635.18|632.38|635.18|632.38|635.09|632.29|0
1640830480000|2021-12-30 02:14:40|635.09|632.29|635.09|632.29|635.09|632.29|635.09|632.29|0
1640830490000|2021-12-30 02:14:50|635.28|632.48|635.09|632.29|635.28|632.48|635.09|632.29|0
1640830500000|2021-12-30 02:15:00|635.28|632.48|635.28|632.48|635.28|632.48|635.28|632.48|0
1640830510000|2021-12-30 02:15:10|635.38|632.58|635.48|632.68|635.48|632.68|635.38|632.58|0
1640830520000|2021-12-30 02:15:20|635.68|632.88|635.48|632.68|635.68|632.88|635.48|632.68|0
1640830530000|2021-12-30 02:15:30|635.68|632.88|635.68|632.88|635.68|632.88|635.68|632.88|0
1640830540000|2021-12-30 02:15:40|635.57|632.77|635.48|632.68|635.57|632.77|635.48|632.68|0
1640830560000|2021-12-30 02:16:00|635.38|632.58|635.28|632.48|635.38|632.58|635.28|632.48|0
1640830570000|2021-12-30 02:16:10|635.38|632.58|635.48|632.68|635.48|632.68|635.38|632.58|0
1640830590000|2021-12-30 02:16:30|635.28|632.48|635.28|632.48|635.28|632.48|635.28|632.48|0
1640830600000|2021-12-30 02:16:40|635.09|632.29|635.09|632.29|635.09|632.29|635.09|632.29|0
1640830610000|2021-12-30 02:16:50|635.28|632.48|635.28|632.48|635.28|632.48|635.28|632.48|0
1640830630000|2021-12-30 02:17:10|635.38|632.58|635.28|632.48|635.38|632.58|635.28|632.48|0
1640830640000|2021-12-30 02:17:20|635.09|632.29|635.18|632.38|635.18|632.38|635.09|632.29|0
1640830650000|2021-12-30 02:17:30|635.09|632.29|635.09|632.29|635.09|632.29|635.09|632.29|0
1640830660000|2021-12-30 02:17:40|635.28|632.48|635.18|632.38|635.28|632.48|635.18|632.38|0
1640830670000|2021-12-30 02:17:50|635.28|632.48|635.28|632.48|635.28|632.48|635.18|632.38|0
1640830680000|2021-12-30 02:18:00|635.38|632.58|635.48|632.68|635.48|632.68|635.38|632.58|0
1640830750000|2021-12-30 02:19:10|635.67|632.87|635.67|632.87|635.67|632.87|635.67|632.87|0
1640830760000|2021-12-30 02:19:20|635.48|632.68|635.48|632.68|635.48|632.68|635.38|632.58|0
1640830780000|2021-12-30 02:19:40|635.38|632.58|635.48|632.68|635.48|632.68|635.38|632.58|0
1640830790000|2021-12-30 02:19:50|635.38|632.58|635.28|632.48|635.38|632.58|635.28|632.48|0
1640830800000|2021-12-30 02:20:00|635.38|632.58|635.48|632.68|635.48|632.68|635.38|632.58|0
1640830810000|2021-12-30 02:20:10|635.38|632.58|635.48|632.68|635.48|632.68|635.38|632.58|0
1640830820000|2021-12-30 02:20:20|635.28|632.48|635.28|632.48|635.28|632.48|635.28|632.48|0
1640830880000|2021-12-30 02:21:20|635.18|632.38|635.18|632.38|635.18|632.38|635.18|632.38|0
1640830890000|2021-12-30 02:21:30|635.28|632.48|635.28|632.48|635.28|632.48|635.28|632.48|0
1640830900000|2021-12-30 02:21:40|635.09|632.29|635.09|632.29|635.09|632.29|635.09|632.29|0
1640830920000|2021-12-30 02:22:00|634.98|632.18|634.89|632.09|634.98|632.18|634.89|632.09|0
1640830930000|2021-12-30 02:22:10|635.09|632.29|635.28|632.48|635.28|632.48|635.08|632.28|0
1640830940000|2021-12-30 02:22:20|635.37|632.57|635.28|632.48|635.37|632.57|635.28|632.48|0
1640830990000|2021-12-30 02:23:10|635.37|632.57|635.48|632.68|635.48|632.68|635.37|632.57|0
1640831010000|2021-12-30 02:23:30|635.37|632.57|635.28|632.48|635.37|632.57|635.28|632.48|0
1640831020000|2021-12-30 02:23:40|635.48|632.68|635.48|632.68|635.48|632.68|635.48|632.68|0
1640831040000|2021-12-30 02:24:00|635.67|632.87|635.48|632.68|635.67|632.87|635.48|632.68|0
1640831050000|2021-12-30 02:24:10|635.67|632.87|635.67|632.87|635.67|632.87|635.67|632.87|0
1640831080000|2021-12-30 02:24:40|635.48|632.68|635.48|632.68|635.48|632.68|635.48|632.68|0
1640831090000|2021-12-30 02:24:50|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640831100000|2021-12-30 02:25:00|635.67|632.87|635.67|632.87|635.67|632.87|635.67|632.87|0
1640831150000|2021-12-30 02:25:50|635.57|632.77|635.67|632.87|635.67|632.87|635.57|632.77|0
1640831160000|2021-12-30 02:26:00|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640831170000|2021-12-30 02:26:10|635.67|632.87|635.67|632.87|635.67|632.87|635.67|632.87|0
1640831270000|2021-12-30 02:27:50|635.47|632.67|635.67|632.87|635.67|632.87|635.47|632.67|0
1640831290000|2021-12-30 02:28:10|635.57|632.77|635.67|632.87|635.67|632.87|635.57|632.77|0
1640831300000|2021-12-30 02:28:20|635.47|632.67|635.67|632.87|635.67|632.87|635.47|632.67|0
1640831320000|2021-12-30 02:28:40|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640831330000|2021-12-30 02:28:50|635.67|632.87|635.57|632.77|635.67|632.87|635.57|632.77|0
1640831340000|2021-12-30 02:29:00|635.67|632.87|635.47|632.67|635.67|632.87|635.47|632.67|0
1640831370000|2021-12-30 02:29:30|635.37|632.57|635.37|632.57|635.37|632.57|635.37|632.57|0
1640831380000|2021-12-30 02:29:40|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640831390000|2021-12-30 02:29:50|635.28|632.48|635.37|632.57|635.47|632.67|635.28|632.48|0
1640831400000|2021-12-30 02:30:00|635.47|632.67|635.67|632.87|635.67|632.87|635.47|632.67|0
1640831430000|2021-12-30 02:30:30|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640831440000|2021-12-30 02:30:40|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640831450000|2021-12-30 02:30:50|635.67|632.87|635.67|632.87|635.67|632.87|635.67|632.87|0
1640831460000|2021-12-30 02:31:00|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640831470000|2021-12-30 02:31:10|635.47|632.67|635.28|632.48|635.47|632.67|635.28|632.48|0
1640831490000|2021-12-30 02:31:30|635.08|632.28|635.28|632.48|635.28|632.48|635.08|632.28|0
1640831500000|2021-12-30 02:31:40|635.08|632.28|635.08|632.28|635.08|632.28|635.08|632.28|0
1640831510000|2021-12-30 02:31:50|634.98|632.18|635.08|632.28|635.08|632.28|634.88|632.08|0
1640831520000|2021-12-30 02:32:00|634.88|632.08|635.08|632.28|635.08|632.28|634.88|632.08|0
1640831530000|2021-12-30 02:32:10|635.17|632.37|635.28|632.48|635.28|632.48|635.17|632.37|0
1640831540000|2021-12-30 02:32:20|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640831550000|2021-12-30 02:32:30|635.67|632.87|635.67|632.87|635.67|632.87|635.67|632.87|0
1640831560000|2021-12-30 02:32:40|635.57|632.77|635.57|632.77|635.57|632.77|635.57|632.77|0
1640831570000|2021-12-30 02:32:50|635.67|632.87|635.67|632.87|635.67|632.87|635.67|632.87|0
1640831600000|2021-12-30 02:33:20|635.86|633.06|635.86|633.06|635.86|633.06|635.76|632.96|0
1640831610000|2021-12-30 02:33:30|635.76|632.96|635.86|633.06|635.86|633.06|635.76|632.96|0
1640831620000|2021-12-30 02:33:40|635.67|632.87|635.67|632.87|635.86|633.06|635.67|632.87|0
1640831680000|2021-12-30 02:34:40|635.56|632.76|635.67|632.87|635.67|632.87|635.56|632.76|0
1640831690000|2021-12-30 02:34:50|635.56|632.76|635.67|632.87|635.67|632.87|635.56|632.76|0
1640831700000|2021-12-30 02:35:00|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640831710000|2021-12-30 02:35:10|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640831730000|2021-12-30 02:35:30|635.37|632.57|635.27|632.47|635.37|632.57|635.27|632.47|0
1640831740000|2021-12-30 02:35:40|635.08|632.28|635.08|632.28|635.08|632.28|635.08|632.28|0
1640831760000|2021-12-30 02:36:00|634.98|632.18|635.08|632.28|635.08|632.28|634.88|632.08|0
1640831770000|2021-12-30 02:36:10|634.98|632.18|634.88|632.08|634.98|632.18|634.88|632.08|0
1640831790000|2021-12-30 02:36:30|635.08|632.28|635.08|632.28|635.08|632.28|635.08|632.28|0
1640831800000|2021-12-30 02:36:40|634.98|632.18|634.88|632.08|634.98|632.18|634.88|632.08|0
1640831820000|2021-12-30 02:37:00|634.98|632.18|635.08|632.28|635.08|632.28|634.98|632.18|0
1640831870000|2021-12-30 02:37:50|635.17|632.37|635.27|632.47|635.27|632.47|635.17|632.37|0
1640831880000|2021-12-30 02:38:00|635.17|632.37|635.27|632.47|635.27|632.47|635.08|632.28|0
1640831890000|2021-12-30 02:38:10|635.08|632.28|635.08|632.28|635.08|632.28|635.08|632.28|0
1640831960000|2021-12-30 02:39:20|634.97|632.17|634.97|632.17|634.97|632.17|634.97|632.17|0
1640831970000|2021-12-30 02:39:30|635.08|632.28|635.27|632.47|635.27|632.47|635.08|632.28|0
1640831980000|2021-12-30 02:39:40|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640832000000|2021-12-30 02:40:00|635.27|632.47|635.08|632.28|635.27|632.47|635.08|632.28|0
1640832030000|2021-12-30 02:40:30|634.88|632.08|634.88|632.08|634.88|632.08|634.88|632.08|0
1640832040000|2021-12-30 02:40:40|635.08|632.28|634.68|631.88|635.08|632.28|634.68|631.88|0
1640832050000|2021-12-30 02:40:50|634.58|631.78|634.49|631.69|634.58|631.78|634.49|631.69|0
1640832060000|2021-12-30 02:41:00|634.68|631.88|634.68|631.88|634.68|631.88|634.58|631.78|0
1640832070000|2021-12-30 02:41:10|634.88|632.08|634.88|632.08|634.88|632.08|634.88|632.08|0
1640832100000|2021-12-30 02:41:40|634.78|631.98|634.88|632.08|634.88|632.08|634.78|631.98|0
1640832110000|2021-12-30 02:41:50|635.08|632.28|635.08|632.28|635.08|632.28|635.08|632.28|0
1640832130000|2021-12-30 02:42:10|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640832140000|2021-12-30 02:42:20|635.36|632.56|635.47|632.67|635.47|632.67|635.36|632.56|0
1640832150000|2021-12-30 02:42:30|635.36|632.56|635.27|632.47|635.47|632.67|635.27|632.47|0
1640832160000|2021-12-30 02:42:40|635.36|632.56|635.36|632.56|635.47|632.67|635.36|632.56|0
1640832170000|2021-12-30 02:42:50|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640832180000|2021-12-30 02:43:00|635.47|632.67|635.47|632.67|635.47|632.67|635.47|632.67|0
1640832190000|2021-12-30 02:43:10|635.36|632.56|635.27|632.47|635.47|632.67|635.27|632.47|0
1640832200000|2021-12-30 02:43:20|635.36|632.56|635.27|632.47|635.36|632.56|635.27|632.47|0
1640832290000|2021-12-30 02:44:50|635.17|632.37|635.27|632.47|635.27|632.47|635.17|632.37|0
1640832300000|2021-12-30 02:45:00|635.07|632.27|635.27|632.47|635.27|632.47|635.07|632.27|0
1640832310000|2021-12-30 02:45:10|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640832320000|2021-12-30 02:45:20|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640832360000|2021-12-30 02:46:00|635.17|632.37|635.27|632.47|635.27|632.47|635.17|632.37|0
1640832370000|2021-12-30 02:46:10|635.07|632.27|635.27|632.47|635.27|632.47|635.07|632.27|0
1640832380000|2021-12-30 02:46:20|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640832440000|2021-12-30 02:47:20|635.27|632.47|635.27|632.47|635.27|632.47|635.27|632.47|0
1640832450000|2021-12-30 02:47:30|635.17|632.37|635.27|632.47|635.27|632.47|635.17|632.37|0
1640832470000|2021-12-30 02:47:50|635.46|632.66|635.56|632.76|635.56|632.76|635.46|632.66|0
1640832480000|2021-12-30 02:48:00|635.66|632.86|635.46|632.66|635.66|632.86|635.46|632.66|0
1640832490000|2021-12-30 02:48:10|635.66|632.86|635.46|632.66|635.66|632.86|635.46|632.66|0
1640832500000|2021-12-30 02:48:20|635.56|632.76|635.56|632.76|635.56|632.76|635.56|632.76|0
1640832510000|2021-12-30 02:48:30|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640832520000|2021-12-30 02:48:40|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640832530000|2021-12-30 02:48:50|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1640832540000|2021-12-30 02:49:00|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1640832600000|2021-12-30 02:50:00|635.66|632.86|635.46|632.66|635.66|632.86|635.46|632.66|0
1640832650000|2021-12-30 02:50:50|635.36|632.56|635.36|632.56|635.36|632.56|635.36|632.56|0
1640832660000|2021-12-30 02:51:00|635.27|632.47|635.36|632.56|635.36|632.56|635.27|632.47|0
1640832670000|2021-12-30 02:51:10|635.46|632.66|635.36|632.56|635.46|632.66|635.36|632.56|0
1640832680000|2021-12-30 02:51:20|635.27|632.47|635.46|632.66|635.46|632.66|635.27|632.47|0
1640832710000|2021-12-30 02:51:50|635.36|632.56|635.27|632.47|635.36|632.56|635.27|632.47|0
1640832720000|2021-12-30 02:52:00|635.07|632.27|635.07|632.27|635.07|632.27|635.07|632.27|0
1640832740000|2021-12-30 02:52:20|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640832760000|2021-12-30 02:52:40|634.68|631.88|634.68|631.88|634.68|631.88|634.68|631.88|0
1640832770000|2021-12-30 02:52:50|634.48|631.68|634.68|631.88|634.68|631.88|634.48|631.68|0
1640832790000|2021-12-30 02:53:10|634.87|632.07|634.68|631.88|634.87|632.07|634.68|631.88|0
1640832820000|2021-12-30 02:53:40|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1640832830000|2021-12-30 02:53:50|634.58|631.78|634.58|631.78|634.58|631.78|634.48|631.68|0
1640832840000|2021-12-30 02:54:00|634.68|631.88|634.58|631.78|634.68|631.88|634.48|631.68|0
1640832850000|2021-12-30 02:54:10|634.68|631.88|634.68|631.88|634.68|631.88|634.68|631.88|0
1640832900000|2021-12-30 02:55:00|634.48|631.68|634.48|631.68|634.68|631.88|634.48|631.68|0
1640832910000|2021-12-30 02:55:10|634.29|631.49|634.29|631.49|634.29|631.49|634.29|631.49|0
1640832930000|2021-12-30 02:55:30|634.09|631.29|633.9|631.1|634.09|631.29|633.9|631.1|0
1640832940000|2021-12-30 02:55:40|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1640832950000|2021-12-30 02:55:50|633.99|631.19|633.99|631.19|633.99|631.19|633.9|631.1|0
1640832960000|2021-12-30 02:56:00|633.9|631.1|633.99|631.19|633.99|631.19|633.9|631.1|0
1640832970000|2021-12-30 02:56:10|633.9|631.1|633.9|631.1|633.9|631.1|633.9|631.1|0
1640832980000|2021-12-30 02:56:20|634.09|631.29|633.9|631.1|634.09|631.29|633.9|631.1|0
1640832990000|2021-12-30 02:56:30|633.99|631.19|633.99|631.19|633.99|631.19|633.99|631.19|0
1640833000000|2021-12-30 02:56:40|634.09|631.29|633.99|631.19|634.09|631.29|633.99|631.19|0
1640833010000|2021-12-30 02:56:50|633.9|631.1|634.09|631.29|634.09|631.29|633.89|631.09|0
1640833020000|2021-12-30 02:57:00|633.99|631.19|634.09|631.29|634.09|631.29|633.99|631.19|0
1640833030000|2021-12-30 02:57:10|633.89|631.09|634.09|631.29|634.09|631.29|633.89|631.09|0
1640833040000|2021-12-30 02:57:20|633.89|631.09|633.89|631.09|633.89|631.09|633.89|631.09|0
1640833050000|2021-12-30 02:57:30|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1640833070000|2021-12-30 02:57:50|634.29|631.49|634.09|631.29|634.29|631.49|634.09|631.29|0
1640833080000|2021-12-30 02:58:00|634.29|631.49|634.29|631.49|634.29|631.49|634.29|631.49|0
1640833120000|2021-12-30 02:58:40|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1640833130000|2021-12-30 02:58:50|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640833140000|2021-12-30 02:59:00|634.09|631.29|634.09|631.29|634.28|631.48|634.09|631.29|0
1640833150000|2021-12-30 02:59:10|634.28|631.48|634.09|631.29|634.28|631.48|634.09|631.29|0
1640833160000|2021-12-30 02:59:20|634.28|631.48|634.28|631.48|634.28|631.48|634.18|631.38|0
1640833170000|2021-12-30 02:59:30|634.18|631.38|634.28|631.48|634.28|631.48|634.18|631.38|0
1640833190000|2021-12-30 02:59:50|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1640833200000|2021-12-30 03:00:00|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640833210000|2021-12-30 03:00:10|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1640833240000|2021-12-30 03:00:40|634.57|631.77|634.48|631.68|634.57|631.77|634.48|631.68|0
1640833250000|2021-12-30 03:00:50|634.28|631.48|634.09|631.29|634.28|631.48|634.09|631.29|0
1640833260000|2021-12-30 03:01:00|634.28|631.48|634.28|631.48|634.28|631.48|634.18|631.38|0
1640833270000|2021-12-30 03:01:10|634.18|631.38|634.28|631.48|634.28|631.48|634.09|631.29|0
1640833280000|2021-12-30 03:01:20|634.18|631.38|634.28|631.48|634.28|631.48|634.18|631.38|0
1640833290000|2021-12-30 03:01:30|634.09|631.29|634.18|631.38|634.28|631.48|634.09|631.29|0
1640833300000|2021-12-30 03:01:40|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640833310000|2021-12-30 03:01:50|634.38|631.58|634.48|631.68|634.48|631.68|634.38|631.58|0
1640833320000|2021-12-30 03:02:00|634.38|631.58|634.38|631.58|634.38|631.58|634.28|631.48|0
1640833330000|2021-12-30 03:02:10|634.28|631.48|634.48|631.68|634.48|631.68|634.28|631.48|0
1640833350000|2021-12-30 03:02:30|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640833390000|2021-12-30 03:03:10|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1640833400000|2021-12-30 03:03:20|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1640833440000|2021-12-30 03:04:00|634.77|631.97|634.77|631.97|634.87|632.07|634.77|631.97|0
1640833450000|2021-12-30 03:04:10|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640833460000|2021-12-30 03:04:20|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1640833480000|2021-12-30 03:04:40|635.16|632.36|635.26|632.46|635.26|632.46|635.16|632.36|0
1640833490000|2021-12-30 03:04:50|635.16|632.36|635.16|632.36|635.16|632.36|635.16|632.36|0
1640833500000|2021-12-30 03:05:00|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1640833510000|2021-12-30 03:05:10|634.87|632.07|634.87|632.07|635.06|632.26|634.87|632.07|0
1640833520000|2021-12-30 03:05:20|634.96|632.16|634.87|632.07|635.06|632.26|634.87|632.07|0
1640833530000|2021-12-30 03:05:30|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1640833550000|2021-12-30 03:05:50|634.87|632.07|635.06|632.26|635.06|632.26|634.87|632.07|0
1640833560000|2021-12-30 03:06:00|634.96|632.16|635.06|632.26|635.06|632.26|634.96|632.16|0
1640833600000|2021-12-30 03:06:40|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640833620000|2021-12-30 03:07:00|634.96|632.16|635.06|632.26|635.26|632.46|634.96|632.16|0
1640833640000|2021-12-30 03:07:20|635.16|632.36|635.16|632.36|635.16|632.36|635.16|632.36|0
1640833650000|2021-12-30 03:07:30|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1640833680000|2021-12-30 03:08:00|634.77|631.97|634.77|631.97|634.77|631.97|634.77|631.97|0
1640833690000|2021-12-30 03:08:10|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640833800000|2021-12-30 03:10:00|634.76|631.96|634.76|631.96|634.76|631.96|634.76|631.96|0
1640833810000|2021-12-30 03:10:10|634.87|632.07|634.87|632.07|634.87|632.07|634.87|632.07|0
1640833840000|2021-12-30 03:10:40|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1640833890000|2021-12-30 03:11:30|634.76|631.96|634.67|631.87|634.76|631.96|634.67|631.87|0
1640833920000|2021-12-30 03:12:00|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1640833930000|2021-12-30 03:12:10|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640833950000|2021-12-30 03:12:30|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640833970000|2021-12-30 03:12:50|633.89|631.09|634.08|631.28|634.08|631.28|633.89|631.09|0
1640833980000|2021-12-30 03:13:00|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640834000000|2021-12-30 03:13:20|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834010000|2021-12-30 03:13:30|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640834020000|2021-12-30 03:13:40|634.18|631.38|634.28|631.48|634.28|631.48|634.18|631.38|0
1640834030000|2021-12-30 03:13:50|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834040000|2021-12-30 03:14:00|633.98|631.18|633.89|631.09|634.08|631.28|633.89|631.09|0
1640834050000|2021-12-30 03:14:10|633.98|631.18|633.89|631.09|633.98|631.18|633.89|631.09|0
1640834070000|2021-12-30 03:14:30|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834090000|2021-12-30 03:14:50|634.18|631.38|634.08|631.28|634.18|631.38|634.08|631.28|0
1640834100000|2021-12-30 03:15:00|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640834110000|2021-12-30 03:15:10|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640834120000|2021-12-30 03:15:20|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640834150000|2021-12-30 03:15:50|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1640834180000|2021-12-30 03:16:20|634.28|631.48|634.28|631.48|634.37|631.57|634.28|631.48|0
1640834220000|2021-12-30 03:17:00|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834230000|2021-12-30 03:17:10|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640834240000|2021-12-30 03:17:20|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834250000|2021-12-30 03:17:30|633.98|631.18|633.88|631.08|633.98|631.18|633.88|631.08|0
1640834260000|2021-12-30 03:17:40|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834280000|2021-12-30 03:18:00|633.88|631.08|633.98|631.18|633.98|631.18|633.88|631.08|0
1640834290000|2021-12-30 03:18:10|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834360000|2021-12-30 03:19:20|633.88|631.08|633.88|631.08|633.88|631.08|633.88|631.08|0
1640834370000|2021-12-30 03:19:30|634.08|631.28|633.98|631.18|634.08|631.28|633.98|631.18|0
1640834380000|2021-12-30 03:19:40|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834390000|2021-12-30 03:19:50|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1640834400000|2021-12-30 03:20:00|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834410000|2021-12-30 03:20:10|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1640834420000|2021-12-30 03:20:20|634.08|631.28|634.17|631.37|634.27|631.47|634.08|631.28|0
1640834430000|2021-12-30 03:20:30|634.27|631.47|634.08|631.28|634.27|631.47|634.08|631.28|0
1640834470000|2021-12-30 03:21:10|633.88|631.08|633.88|631.08|633.88|631.08|633.88|631.08|0
1640834480000|2021-12-30 03:21:20|633.98|631.18|633.98|631.18|633.98|631.18|633.98|631.18|0
1640834490000|2021-12-30 03:21:30|634.08|631.28|633.98|631.18|634.08|631.28|633.98|631.18|0
1640834500000|2021-12-30 03:21:40|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834510000|2021-12-30 03:21:50|634.27|631.47|634.08|631.28|634.27|631.47|634.08|631.28|0
1640834520000|2021-12-30 03:22:00|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1640834530000|2021-12-30 03:22:10|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834550000|2021-12-30 03:22:30|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1640834580000|2021-12-30 03:23:00|634.17|631.37|634.27|631.47|634.27|631.47|634.17|631.37|0
1640834620000|2021-12-30 03:23:40|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834640000|2021-12-30 03:24:00|634.17|631.37|634.08|631.28|634.17|631.37|634.08|631.28|0
1640834650000|2021-12-30 03:24:10|634.17|631.37|634.17|631.37|634.17|631.37|634.08|631.28|0
1640834660000|2021-12-30 03:24:20|634.08|631.28|634.27|631.47|634.27|631.47|634.08|631.28|0
1640834700000|2021-12-30 03:25:00|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640834750000|2021-12-30 03:25:50|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1640834760000|2021-12-30 03:26:00|633.88|631.08|633.88|631.08|633.88|631.08|633.88|631.08|0
1640834770000|2021-12-30 03:26:10|633.97|631.17|633.88|631.08|633.97|631.17|633.88|631.08|0
1640834810000|2021-12-30 03:26:50|633.78|630.98|633.69|630.89|633.78|630.98|633.69|630.89|0
1640834820000|2021-12-30 03:27:00|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1640834830000|2021-12-30 03:27:10|633.49|630.69|633.49|630.69|633.49|630.69|633.49|630.69|0
1640834840000|2021-12-30 03:27:20|633.29|630.49|633.29|630.49|633.49|630.69|633.29|630.49|0
1640834850000|2021-12-30 03:27:30|633.49|630.69|633.29|630.49|633.49|630.69|633.29|630.49|0
1640834860000|2021-12-30 03:27:40|633.39|630.59|633.29|630.49|633.39|630.59|633.29|630.49|0
1640834870000|2021-12-30 03:27:50|633.49|630.69|633.49|630.69|633.49|630.69|633.39|630.59|0
1640834960000|2021-12-30 03:29:20|633.39|630.59|633.29|630.49|633.39|630.59|633.29|630.49|0
1640835000000|2021-12-30 03:30:00|633.49|630.69|633.49|630.69|633.49|630.69|633.29|630.49|0
1640835010000|2021-12-30 03:30:10|633.58|630.78|633.68|630.88|633.68|630.88|633.58|630.78|0
1640835020000|2021-12-30 03:30:20|633.58|630.78|633.68|630.88|633.68|630.88|633.58|630.78|0
1640835030000|2021-12-30 03:30:30|633.49|630.69|633.49|630.69|633.49|630.69|633.49|630.69|0
1640835050000|2021-12-30 03:30:50|633.29|630.49|633.29|630.49|633.29|630.49|633.29|630.49|0
1640835070000|2021-12-30 03:31:10|633.49|630.69|633.49|630.69|633.49|630.69|633.39|630.59|0
1640835080000|2021-12-30 03:31:20|633.68|630.88|633.68|630.88|633.68|630.88|633.58|630.78|0
1640835090000|2021-12-30 03:31:30|633.58|630.78|633.49|630.69|633.58|630.78|633.49|630.69|0
1640835190000|2021-12-30 03:33:10|633.29|630.49|633.29|630.49|633.29|630.49|633.29|630.49|0
1640835230000|2021-12-30 03:33:50|633.49|630.69|633.38|630.58|633.49|630.69|633.38|630.58|0
1640835240000|2021-12-30 03:34:00|633.49|630.69|633.29|630.49|633.49|630.69|633.29|630.49|0
1640835250000|2021-12-30 03:34:10|633.38|630.58|633.38|630.58|633.49|630.69|633.38|630.58|0
1640835260000|2021-12-30 03:34:20|633.29|630.49|633.29|630.49|633.29|630.49|633.29|630.49|0
1640835280000|2021-12-30 03:34:40|633.49|630.69|633.38|630.58|633.49|630.69|633.38|630.58|0
1640835290000|2021-12-30 03:34:50|633.49|630.69|633.29|630.49|633.49|630.69|633.29|630.49|0
1640835300000|2021-12-30 03:35:00|633.49|630.69|633.49|630.69|633.49|630.69|633.49|630.69|0
1640835310000|2021-12-30 03:35:10|633.38|630.58|633.29|630.49|633.49|630.69|633.29|630.49|0
1640835420000|2021-12-30 03:37:00|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1640835430000|2021-12-30 03:37:10|633.48|630.68|633.38|630.58|633.48|630.68|633.38|630.58|0
1640835440000|2021-12-30 03:37:20|633.48|630.68|633.29|630.49|633.48|630.68|633.29|630.49|0
1640835480000|2021-12-30 03:38:00|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1640835610000|2021-12-30 03:40:10|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1640835720000|2021-12-30 03:42:00|633.87|631.07|633.68|630.88|633.87|631.07|633.68|630.88|0
1640835880000|2021-12-30 03:44:40|633.87|631.07|633.68|630.88|633.87|631.07|633.68|630.88|0
1640835920000|2021-12-30 03:45:20|633.87|631.07|633.87|631.07|633.87|631.07|633.87|631.07|0
1640836000000|2021-12-30 03:46:40|634.07|631.27|633.96|631.16|634.07|631.27|633.96|631.16|0
1640836010000|2021-12-30 03:46:50|633.87|631.07|633.96|631.16|633.96|631.16|633.87|631.07|0
1640836020000|2021-12-30 03:47:00|634.07|631.27|633.87|631.07|634.07|631.27|633.87|631.07|0
1640836040000|2021-12-30 03:47:20|633.68|630.88|633.87|631.07|633.87|631.07|633.68|630.88|0
1640836070000|2021-12-30 03:47:50|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1640836080000|2021-12-30 03:48:00|633.87|631.07|633.87|631.07|633.87|631.07|633.87|631.07|0
1640836120000|2021-12-30 03:48:40|633.67|630.87|633.87|631.07|633.87|631.07|633.67|630.87|0
1640836130000|2021-12-30 03:48:50|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1640836190000|2021-12-30 03:49:50|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1640836200000|2021-12-30 03:50:00|633.67|630.87|633.67|630.87|633.67|630.87|633.57|630.77|0
1640836260000|2021-12-30 03:51:00|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1640836340000|2021-12-30 03:52:20|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1640836370000|2021-12-30 03:52:50|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1640836530000|2021-12-30 03:55:30|633.67|630.87|633.48|630.68|633.67|630.87|633.48|630.68|0
1640836610000|2021-12-30 03:56:50|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1640836620000|2021-12-30 03:57:00|633.48|630.68|633.37|630.57|633.48|630.68|633.37|630.57|0
1640836630000|2021-12-30 03:57:10|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1640836640000|2021-12-30 03:57:20|633.37|630.57|633.28|630.48|633.47|630.67|633.28|630.48|0
1640836710000|2021-12-30 03:58:30|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1640836720000|2021-12-30 03:58:40|633.47|630.67|633.47|630.67|633.47|630.67|633.37|630.57|0
1640836730000|2021-12-30 03:58:50|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1640836740000|2021-12-30 03:59:00|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1640836760000|2021-12-30 03:59:20|633.28|630.48|633.37|630.57|633.37|630.57|633.28|630.48|0
1640836770000|2021-12-30 03:59:30|633.47|630.67|633.47|630.67|633.47|630.67|633.37|630.57|0
1640836780000|2021-12-30 03:59:40|633.37|630.57|633.28|630.48|633.37|630.57|633.28|630.48|0
1640836810000|2021-12-30 04:00:10|633.37|630.57|633.37|630.57|633.37|630.57|633.28|630.48|0
1640836820000|2021-12-30 04:00:20|633.28|630.48|633.37|630.57|633.37|630.57|633.28|630.48|0
1640836830000|2021-12-30 04:00:30|633.28|630.48|633.37|630.57|633.37|630.57|633.28|630.48|0
1640836840000|2021-12-30 04:00:40|633.28|630.48|633.28|630.48|633.37|630.57|633.28|630.48|0
1640836890000|2021-12-30 04:01:30|633.47|630.67|633.28|630.48|633.47|630.67|633.28|630.48|0
1640836900000|2021-12-30 04:01:40|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1640837000000|2021-12-30 04:03:20|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1640837010000|2021-12-30 04:03:30|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1640837050000|2021-12-30 04:04:10|633.17|630.37|633.28|630.48|633.28|630.48|633.17|630.37|0
1640837060000|2021-12-30 04:04:20|633.08|630.28|633.08|630.28|633.08|630.28|633.08|630.28|0
1640837090000|2021-12-30 04:04:50|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1640837100000|2021-12-30 04:05:00|633.17|630.37|633.28|630.48|633.28|630.48|633.17|630.37|0
1640837180000|2021-12-30 04:06:20|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1640837200000|2021-12-30 04:06:40|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1640837250000|2021-12-30 04:07:30|633.47|630.67|633.27|630.47|633.47|630.67|633.27|630.47|0
1640837260000|2021-12-30 04:07:40|633.47|630.67|633.27|630.47|633.47|630.67|633.27|630.47|0
1640837280000|2021-12-30 04:08:00|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1640837360000|2021-12-30 04:09:20|633.66|630.86|633.66|630.86|633.66|630.86|633.66|630.86|0
1640837460000|2021-12-30 04:11:00|633.86|631.06|633.86|631.06|633.86|631.06|633.86|631.06|0
1640837490000|2021-12-30 04:11:30|633.95|631.15|633.86|631.06|634.05|631.25|633.86|631.06|0
1640837510000|2021-12-30 04:11:50|633.95|631.15|633.95|631.15|633.95|631.15|633.95|631.15|0
1640837520000|2021-12-30 04:12:00|633.86|631.06|633.86|631.06|633.86|631.06|633.86|631.06|0
1640837530000|2021-12-30 04:12:10|634.05|631.25|634.05|631.25|634.05|631.25|634.05|631.25|0
1640837630000|2021-12-30 04:13:50|633.86|631.06|633.86|631.06|633.86|631.06|633.86|631.06|0
1640837700000|2021-12-30 04:15:00|633.95|631.15|633.86|631.06|633.95|631.15|633.86|631.06|0
1640837760000|2021-12-30 04:16:00|633.95|631.15|633.95|631.15|633.95|631.15|633.95|631.15|0
1640837770000|2021-12-30 04:16:10|634.05|631.25|634.05|631.25|634.05|631.25|634.05|631.25|0
1640837940000|2021-12-30 04:19:00|634.25|631.45|634.25|631.45|634.25|631.45|634.25|631.45|0
1640837960000|2021-12-30 04:19:20|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640837970000|2021-12-30 04:19:30|634.64|631.84|634.64|631.84|634.64|631.84|634.64|631.84|0
1640837980000|2021-12-30 04:19:40|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838000000|2021-12-30 04:20:00|634.64|631.84|634.64|631.84|634.64|631.84|634.64|631.84|0
1640838030000|2021-12-30 04:20:30|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838040000|2021-12-30 04:20:40|634.64|631.84|634.53|631.73|634.64|631.84|634.53|631.73|0
1640838050000|2021-12-30 04:20:50|634.64|631.84|634.64|631.84|634.64|631.84|634.64|631.84|0
1640838060000|2021-12-30 04:21:00|634.53|631.73|634.64|631.84|634.64|631.84|634.44|631.64|0
1640838080000|2021-12-30 04:21:20|634.83|632.03|634.83|632.03|634.83|632.03|634.83|632.03|0
1640838090000|2021-12-30 04:21:30|634.73|631.93|634.83|632.03|634.83|632.03|634.73|631.93|0
1640838160000|2021-12-30 04:22:40|634.73|631.93|634.73|631.93|634.83|632.03|634.73|631.93|0
1640838170000|2021-12-30 04:22:50|634.83|632.03|634.83|632.03|634.83|632.03|634.83|632.03|0
1640838180000|2021-12-30 04:23:00|634.64|631.84|634.64|631.84|634.83|632.03|634.64|631.84|0
1640838190000|2021-12-30 04:23:10|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838200000|2021-12-30 04:23:20|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640838210000|2021-12-30 04:23:30|634.64|631.84|634.53|631.73|634.64|631.84|634.53|631.73|0
1640838220000|2021-12-30 04:23:40|634.64|631.84|634.44|631.64|634.64|631.84|634.44|631.64|0
1640838230000|2021-12-30 04:23:50|634.64|631.84|634.64|631.84|634.64|631.84|634.64|631.84|0
1640838250000|2021-12-30 04:24:10|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640838260000|2021-12-30 04:24:20|634.44|631.64|634.53|631.73|634.63|631.83|634.44|631.64|0
1640838270000|2021-12-30 04:24:30|634.44|631.64|634.53|631.73|634.53|631.73|634.44|631.64|0
1640838280000|2021-12-30 04:24:40|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838370000|2021-12-30 04:26:10|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640838390000|2021-12-30 04:26:30|634.05|631.25|634.34|631.54|634.34|631.54|634.05|631.25|0
1640838400000|2021-12-30 04:26:40|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838420000|2021-12-30 04:27:00|634.63|631.83|634.63|631.83|634.63|631.83|634.63|631.83|0
1640838440000|2021-12-30 04:27:20|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838530000|2021-12-30 04:28:50|634.24|631.44|634.34|631.54|634.34|631.54|634.24|631.44|0
1640838540000|2021-12-30 04:29:00|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838550000|2021-12-30 04:29:10|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1640838560000|2021-12-30 04:29:20|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640838570000|2021-12-30 04:29:30|634.44|631.64|634.24|631.44|634.44|631.64|634.24|631.44|0
1640838580000|2021-12-30 04:29:40|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838590000|2021-12-30 04:29:50|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1640838600000|2021-12-30 04:30:00|634.33|631.53|634.44|631.64|634.44|631.64|634.33|631.53|0
1640838620000|2021-12-30 04:30:20|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1640838630000|2021-12-30 04:30:30|634.44|631.64|634.24|631.44|634.44|631.64|634.24|631.44|0
1640838640000|2021-12-30 04:30:40|634.44|631.64|634.44|631.64|634.44|631.64|634.44|631.64|0
1640838660000|2021-12-30 04:31:00|634.33|631.53|634.33|631.53|634.44|631.64|634.33|631.53|0
1640838670000|2021-12-30 04:31:10|634.24|631.44|634.24|631.44|634.24|631.44|634.24|631.44|0
1640838830000|2021-12-30 04:33:50|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640838850000|2021-12-30 04:34:10|633.85|631.05|633.85|631.05|633.85|631.05|633.65|630.85|0
1640839080000|2021-12-30 04:38:00|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640839090000|2021-12-30 04:38:10|633.85|631.05|633.65|630.85|633.85|631.05|633.65|630.85|0
1640839100000|2021-12-30 04:38:20|633.74|630.94|633.65|630.85|633.74|630.94|633.65|630.85|0
1640839110000|2021-12-30 04:38:30|633.74|630.94|633.65|630.85|633.74|630.94|633.65|630.85|0
1640839120000|2021-12-30 04:38:40|633.74|630.94|633.65|630.85|633.74|630.94|633.65|630.85|0
1640839160000|2021-12-30 04:39:20|633.74|630.94|633.74|630.94|633.74|630.94|633.74|630.94|0
1640839170000|2021-12-30 04:39:30|633.65|630.85|633.65|630.85|633.65|630.85|633.65|630.85|0
1640839220000|2021-12-30 04:40:20|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1640839230000|2021-12-30 04:40:30|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1640839320000|2021-12-30 04:42:00|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640839330000|2021-12-30 04:42:10|633.94|631.14|634.04|631.24|634.04|631.24|633.94|631.14|0
1640839340000|2021-12-30 04:42:20|633.94|631.14|634.04|631.24|634.04|631.24|633.94|631.14|0
1640839410000|2021-12-30 04:43:30|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640839420000|2021-12-30 04:43:40|634.13|631.33|634.04|631.24|634.23|631.43|634.04|631.24|0
1640839540000|2021-12-30 04:45:40|633.94|631.14|633.94|631.14|634.04|631.24|633.94|631.14|0
1640839550000|2021-12-30 04:45:50|633.84|631.04|633.84|631.04|633.84|631.04|633.74|630.94|0
1640839570000|2021-12-30 04:46:10|633.94|631.14|633.94|631.14|633.94|631.14|633.94|631.14|0
1640839580000|2021-12-30 04:46:20|634.04|631.24|633.94|631.14|634.04|631.24|633.94|631.14|0
1640839590000|2021-12-30 04:46:30|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640839600000|2021-12-30 04:46:40|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1640839670000|2021-12-30 04:47:50|633.74|630.94|633.74|630.94|633.74|630.94|633.74|630.94|0
1640839680000|2021-12-30 04:48:00|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1640839690000|2021-12-30 04:48:10|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1640839720000|2021-12-30 04:48:40|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640839760000|2021-12-30 04:49:20|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640839770000|2021-12-30 04:49:30|634.62|631.82|634.52|631.72|634.62|631.82|634.52|631.72|0
1640839780000|2021-12-30 04:49:40|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640839860000|2021-12-30 04:51:00|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640839900000|2021-12-30 04:51:40|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640839910000|2021-12-30 04:51:50|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1640839920000|2021-12-30 04:52:00|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640839950000|2021-12-30 04:52:30|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640839990000|2021-12-30 04:53:10|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640840020000|2021-12-30 04:53:40|634.03|631.23|633.84|631.04|634.03|631.23|633.84|631.04|0
1640840040000|2021-12-30 04:54:00|634.03|631.23|633.93|631.13|634.03|631.23|633.84|631.04|0
1640840050000|2021-12-30 04:54:10|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1640840060000|2021-12-30 04:54:20|634.03|631.23|634.42|631.62|634.42|631.62|634.03|631.23|0
1640840070000|2021-12-30 04:54:30|634.23|631.43|634.42|631.62|634.42|631.62|634.23|631.43|0
1640840150000|2021-12-30 04:55:50|634.23|631.43|634.23|631.43|634.23|631.43|634.23|631.43|0
1640840170000|2021-12-30 04:56:10|634.32|631.52|634.42|631.62|634.42|631.62|634.32|631.52|0
1640840230000|2021-12-30 04:57:10|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640840240000|2021-12-30 04:57:20|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640840250000|2021-12-30 04:57:30|634.62|631.82|634.62|631.82|634.62|631.82|634.62|631.82|0
1640840290000|2021-12-30 04:58:10|634.71|631.91|634.81|632.01|634.81|632.01|634.71|631.91|0
1640840360000|2021-12-30 04:59:20|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640840390000|2021-12-30 04:59:50|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640840400000|2021-12-30 05:00:00|634.91|632.11|634.81|632.01|635.01|632.21|634.81|632.01|0
1640840410000|2021-12-30 05:00:10|634.91|632.11|635.01|632.21|635.01|632.21|634.91|632.11|0
1640840420000|2021-12-30 05:00:20|634.81|632.01|635.01|632.21|635.01|632.21|634.81|632.01|0
1640840430000|2021-12-30 05:00:30|634.81|632.01|634.91|632.11|635.01|632.21|634.81|632.01|0
1640840440000|2021-12-30 05:00:40|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640840470000|2021-12-30 05:01:10|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640840480000|2021-12-30 05:01:20|635.01|632.21|634.91|632.11|635.01|632.21|634.91|632.11|0
1640840490000|2021-12-30 05:01:30|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640840540000|2021-12-30 05:02:20|635.1|632.3|635.1|632.3|635.1|632.3|635.1|632.3|0
1640840550000|2021-12-30 05:02:30|635.01|632.21|635.2|632.4|635.2|632.4|635.01|632.21|0
1640840570000|2021-12-30 05:02:50|635.4|632.6|635.2|632.4|635.4|632.6|635.2|632.4|0
1640840580000|2021-12-30 05:03:00|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640840590000|2021-12-30 05:03:10|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1640840620000|2021-12-30 05:03:40|635.1|632.3|635.01|632.21|635.1|632.3|635.01|632.21|0
1640840630000|2021-12-30 05:03:50|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1640840640000|2021-12-30 05:04:00|635.1|632.3|635.2|632.4|635.2|632.4|635.1|632.3|0
1640840650000|2021-12-30 05:04:10|635.4|632.6|635.4|632.6|635.4|632.6|635.4|632.6|0
1640840730000|2021-12-30 05:05:30|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1640840760000|2021-12-30 05:06:00|635.01|632.21|635.01|632.21|635.01|632.21|635.01|632.21|0
1640840800000|2021-12-30 05:06:40|634.71|631.91|634.71|631.91|634.71|631.91|634.71|631.91|0
1640840810000|2021-12-30 05:06:50|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640840840000|2021-12-30 05:07:20|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640840860000|2021-12-30 05:07:40|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640840870000|2021-12-30 05:07:50|634.61|631.81|634.71|631.91|634.71|631.91|634.61|631.81|0
1640840880000|2021-12-30 05:08:00|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640840890000|2021-12-30 05:08:10|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640840910000|2021-12-30 05:08:30|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640840940000|2021-12-30 05:09:00|634.51|631.71|634.61|631.81|634.61|631.81|634.51|631.71|0
1640840950000|2021-12-30 05:09:10|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640840960000|2021-12-30 05:09:20|634.61|631.81|634.51|631.71|634.61|631.81|634.51|631.71|0
1640840970000|2021-12-30 05:09:30|634.61|631.81|634.61|631.81|634.61|631.81|634.51|631.71|0
1640840990000|2021-12-30 05:09:50|634.81|632.01|634.81|632.01|634.81|632.01|634.71|631.91|0
1640841020000|2021-12-30 05:10:20|635|632.2|634.81|632.01|635|632.2|634.81|632.01|0
1640841030000|2021-12-30 05:10:30|635|632.2|635|632.2|635|632.2|635|632.2|0
1640841050000|2021-12-30 05:10:50|634.81|632.01|635|632.2|635|632.2|634.81|632.01|0
1640841060000|2021-12-30 05:11:00|634.9|632.1|635|632.2|635|632.2|634.9|632.1|0
1640841070000|2021-12-30 05:11:10|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1640841090000|2021-12-30 05:11:30|635|632.2|634.81|632.01|635|632.2|634.81|632.01|0
1640841110000|2021-12-30 05:11:50|634.71|631.91|634.81|632.01|634.81|632.01|634.71|631.91|0
1640841140000|2021-12-30 05:12:20|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640841230000|2021-12-30 05:13:50|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640841240000|2021-12-30 05:14:00|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640841250000|2021-12-30 05:14:10|634.42|631.62|634.42|631.62|634.42|631.62|634.42|631.62|0
1640841260000|2021-12-30 05:14:20|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640841270000|2021-12-30 05:14:30|634.51|631.71|634.42|631.62|634.51|631.71|634.42|631.62|0
1640841280000|2021-12-30 05:14:40|634.51|631.71|634.42|631.62|634.61|631.81|634.42|631.62|0
1640841290000|2021-12-30 05:14:50|634.41|631.61|634.41|631.61|634.41|631.61|634.41|631.61|0
1640841320000|2021-12-30 05:15:20|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640841380000|2021-12-30 05:16:20|634.51|631.71|634.51|631.71|634.51|631.71|634.51|631.71|0
1640841390000|2021-12-30 05:16:30|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640841400000|2021-12-30 05:16:40|634.51|631.71|634.41|631.61|634.51|631.71|634.41|631.61|0
1640841410000|2021-12-30 05:16:50|634.51|631.71|634.51|631.71|634.51|631.71|634.41|631.61|0
1640841420000|2021-12-30 05:17:00|634.41|631.61|634.41|631.61|634.41|631.61|634.41|631.61|0
1640841480000|2021-12-30 05:18:00|634.8|632|634.8|632|635|632.2|634.8|632|0
1640841490000|2021-12-30 05:18:10|634.9|632.1|634.8|632|635|632.2|634.8|632|0
1640841500000|2021-12-30 05:18:20|635|632.2|635|632.2|635|632.2|635|632.2|0
1640841510000|2021-12-30 05:18:30|634.8|632|634.8|632|634.8|632|634.8|632|0
1640841520000|2021-12-30 05:18:40|634.9|632.1|635|632.2|635|632.2|634.9|632.1|0
1640841580000|2021-12-30 05:19:40|634.8|632|634.8|632|634.8|632|634.8|632|0
1640841590000|2021-12-30 05:19:50|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640841610000|2021-12-30 05:20:10|634.51|631.71|634.61|631.81|634.61|631.81|634.51|631.71|0
1640841620000|2021-12-30 05:20:20|634.51|631.71|634.51|631.71|634.51|631.71|634.51|631.71|0
1640841630000|2021-12-30 05:20:30|634.61|631.81|634.51|631.71|634.61|631.81|634.51|631.71|0
1640841640000|2021-12-30 05:20:40|634.61|631.81|634.61|631.81|634.61|631.81|634.61|631.81|0
1640841650000|2021-12-30 05:20:50|634.41|631.61|634.41|631.61|634.41|631.61|634.41|631.61|0
1640841660000|2021-12-30 05:21:00|634.51|631.71|634.61|631.81|634.61|631.81|634.51|631.71|0
1640841670000|2021-12-30 05:21:10|634.41|631.61|634.61|631.81|634.61|631.81|634.41|631.61|0
1640841680000|2021-12-30 05:21:20|634.51|631.71|634.51|631.71|634.51|631.71|634.41|631.61|0
1640841690000|2021-12-30 05:21:30|634.41|631.61|634.41|631.61|634.41|631.61|634.41|631.61|0
1640841700000|2021-12-30 05:21:40|634.31|631.51|634.31|631.51|634.31|631.51|634.31|631.51|0
1640841710000|2021-12-30 05:21:50|634.22|631.42|634.31|631.51|634.31|631.51|634.22|631.42|0
1640841720000|2021-12-30 05:22:00|634.22|631.42|634.22|631.42|634.22|631.42|634.22|631.42|0
1640841780000|2021-12-30 05:23:00|634.41|631.61|634.41|631.61|634.41|631.61|634.41|631.61|0
1640841840000|2021-12-30 05:24:00|634.31|631.51|634.41|631.61|634.41|631.61|634.22|631.42|0
1640841850000|2021-12-30 05:24:10|634.61|631.81|634.41|631.61|634.61|631.81|634.41|631.61|0
1640841880000|2021-12-30 05:24:40|634.8|632|634.61|631.81|634.8|632|634.61|631.81|0
1640841910000|2021-12-30 05:25:10|634.41|631.61|634.5|631.7|634.5|631.7|634.41|631.61|0
1640841920000|2021-12-30 05:25:20|634.61|631.81|634.5|631.7|634.61|631.81|634.41|631.61|0
1640841930000|2021-12-30 05:25:30|634.41|631.61|634.41|631.61|634.41|631.61|634.41|631.61|0
1640841950000|2021-12-30 05:25:50|634.31|631.51|634.31|631.51|634.31|631.51|634.31|631.51|0
1640841960000|2021-12-30 05:26:00|634.21|631.41|634.02|631.22|634.21|631.41|634.02|631.22|0
1640842060000|2021-12-30 05:27:40|634.11|631.31|634.11|631.31|634.11|631.31|634.11|631.31|0
1640842070000|2021-12-30 05:27:50|634.21|631.41|634.02|631.22|634.21|631.41|634.02|631.22|0
1640842080000|2021-12-30 05:28:00|634.11|631.31|634.21|631.41|634.21|631.41|634.11|631.31|0
1640842090000|2021-12-30 05:28:10|634.02|631.22|634.02|631.22|634.02|631.22|634.02|631.22|0
1640842100000|2021-12-30 05:28:20|634.11|631.31|634.11|631.31|634.21|631.41|634.11|631.31|0
1640842110000|2021-12-30 05:28:30|634.21|631.41|634.21|631.41|634.21|631.41|634.11|631.31|0
1640842120000|2021-12-30 05:28:40|634.11|631.31|634.02|631.22|634.11|631.31|634.02|631.22|0
1640842130000|2021-12-30 05:28:50|634.11|631.31|633.82|631.02|634.11|631.31|633.82|631.02|0
1640842160000|2021-12-30 05:29:20|634.02|631.22|634.02|631.22|634.02|631.22|634.02|631.22|0
1640842170000|2021-12-30 05:29:30|634.21|631.41|634.21|631.41|634.21|631.41|634.21|631.41|0
1640842200000|2021-12-30 05:30:00|634.11|631.31|634.02|631.22|634.11|631.31|634.02|631.22|0
1640842210000|2021-12-30 05:30:10|634.11|631.31|634.02|631.22|634.11|631.31|634.02|631.22|0
1640842220000|2021-12-30 05:30:20|633.52|630.72|633.63|630.83|633.63|630.83|633.52|630.72|0
1640842230000|2021-12-30 05:30:30|633.43|630.63|633.43|630.63|633.43|630.63|633.43|630.63|0
1640842240000|2021-12-30 05:30:40|633.33|630.53|633.43|630.63|633.43|630.63|633.33|630.53|0
1640842250000|2021-12-30 05:30:50|633.23|630.43|633.43|630.63|633.43|630.63|633.23|630.43|0
1640842260000|2021-12-30 05:31:00|633.23|630.43|633.43|630.63|633.43|630.63|633.23|630.43|0
1640842270000|2021-12-30 05:31:10|633.52|630.72|633.63|630.83|633.63|630.83|633.52|630.72|0
1640842280000|2021-12-30 05:31:20|633.82|631.02|633.82|631.02|633.82|631.02|633.82|631.02|0
1640842310000|2021-12-30 05:31:50|633.72|630.92|633.72|630.92|633.72|630.92|633.72|630.92|0
1640842320000|2021-12-30 05:32:00|633.82|631.02|633.62|630.82|633.82|631.02|633.62|630.82|0
1640842330000|2021-12-30 05:32:10|633.82|631.02|633.82|631.02|633.82|631.02|633.82|631.02|0
1640842350000|2021-12-30 05:32:30|633.72|630.92|633.82|631.02|633.82|631.02|633.72|630.92|0
1640842360000|2021-12-30 05:32:40|633.91|631.11|633.91|631.11|633.91|631.11|633.91|631.11|0
1640842370000|2021-12-30 05:32:50|633.82|631.02|633.82|631.02|633.82|631.02|633.82|631.02|0
1640842410000|2021-12-30 05:33:30|633.72|630.92|633.82|631.02|633.82|631.02|633.72|630.92|0
1640842430000|2021-12-30 05:33:50|633.62|630.82|633.82|631.02|633.82|631.02|633.62|630.82|0
1640842440000|2021-12-30 05:34:00|633.72|630.92|633.82|631.02|633.82|631.02|633.72|630.92|0
1640842450000|2021-12-30 05:34:10|633.72|630.92|633.82|631.02|633.82|631.02|633.72|630.92|0
1640842470000|2021-12-30 05:34:30|633.72|630.92|633.82|631.02|633.82|631.02|633.72|630.92|0
1640842490000|2021-12-30 05:34:50|633.91|631.11|633.82|631.02|633.91|631.11|633.82|631.02|0
1640842500000|2021-12-30 05:35:00|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1640842520000|2021-12-30 05:35:20|633.52|630.72|633.52|630.72|633.52|630.72|633.52|630.72|0
1640842530000|2021-12-30 05:35:30|633.62|630.82|633.52|630.72|633.62|630.82|633.52|630.72|0
1640842540000|2021-12-30 05:35:40|633.43|630.63|633.43|630.63|633.43|630.63|633.43|630.63|0
1640842550000|2021-12-30 05:35:50|633.52|630.72|633.62|630.82|633.62|630.82|633.43|630.63|0
1640842560000|2021-12-30 05:36:00|633.43|630.63|633.43|630.63|633.43|630.63|633.33|630.53|0
1640842570000|2021-12-30 05:36:10|633.23|630.43|633.43|630.63|633.43|630.63|633.23|630.43|0
1640842580000|2021-12-30 05:36:20|633.33|630.53|633.23|630.43|633.33|630.53|633.23|630.43|0
1640842590000|2021-12-30 05:36:30|633.43|630.63|633.43|630.63|633.43|630.63|633.23|630.43|0
1640842600000|2021-12-30 05:36:40|633.52|630.72|633.52|630.72|633.62|630.82|633.43|630.63|0
1640842610000|2021-12-30 05:36:50|633.43|630.63|633.43|630.63|633.43|630.63|633.43|630.63|0
1640842620000|2021-12-30 05:37:00|633.52|630.72|633.62|630.82|633.62|630.82|633.52|630.72|0
1640842630000|2021-12-30 05:37:10|633.82|631.02|633.82|631.02|633.82|631.02|633.82|631.02|0
1640842640000|2021-12-30 05:37:20|634.01|631.21|634.21|631.41|634.21|631.41|634.01|631.21|0
1640842670000|2021-12-30 05:37:50|634.01|631.21|634.01|631.21|634.01|631.21|634.01|631.21|0
1640842690000|2021-12-30 05:38:10|633.82|631.02|633.82|631.02|633.82|631.02|633.82|631.02|0
1640842710000|2021-12-30 05:38:30|634.01|631.21|634.01|631.21|634.01|631.21|634.01|631.21|0
1640842750000|2021-12-30 05:39:10|633.91|631.11|633.91|631.11|633.91|631.11|633.91|631.11|0
1640842760000|2021-12-30 05:39:20|633.82|631.02|633.82|631.02|633.82|631.02|633.82|631.02|0
1640842770000|2021-12-30 05:39:30|633.91|631.11|633.82|631.02|633.91|631.11|633.82|631.02|0
1640842800000|2021-12-30 05:40:00|633.71|630.91|633.82|631.02|633.82|631.02|633.71|630.91|0
1640842860000|2021-12-30 05:41:00|633.71|630.91|633.71|630.91|633.71|630.91|633.71|630.91|0
1640842870000|2021-12-30 05:41:10|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1640842880000|2021-12-30 05:41:20|633.52|630.72|633.62|630.82|633.62|630.82|633.52|630.72|0
1640842900000|2021-12-30 05:41:40|633.52|630.72|633.62|630.82|633.62|630.82|633.52|630.72|0
1640842910000|2021-12-30 05:41:50|633.52|630.72|633.62|630.82|633.62|630.82|633.52|630.72|0
1640842920000|2021-12-30 05:42:00|633.42|630.62|633.52|630.72|633.52|630.72|633.42|630.62|0
1640842930000|2021-12-30 05:42:10|633.62|630.82|633.52|630.72|633.62|630.82|633.52|630.72|0
1640842940000|2021-12-30 05:42:20|633.62|630.82|633.42|630.62|633.62|630.82|633.42|630.62|0
1640842950000|2021-12-30 05:42:30|633.03|630.23|633.13|630.33|633.23|630.43|633.03|630.23|0
1640842960000|2021-12-30 05:42:40|633.23|630.43|633.23|630.43|633.23|630.43|633.23|630.43|0
1640842970000|2021-12-30 05:42:50|633.03|630.23|633.13|630.33|633.13|630.33|633.03|630.23|0
1640842980000|2021-12-30 05:43:00|633.03|630.23|633.03|630.23|633.03|630.23|633.03|630.23|0
1640842990000|2021-12-30 05:43:10|633.13|630.33|633.03|630.23|633.13|630.33|633.03|630.23|0
1640843010000|2021-12-30 05:43:30|633.13|630.33|633.23|630.43|633.23|630.43|633.13|630.33|0
1640843030000|2021-12-30 05:43:50|633.03|630.23|633.03|630.23|633.03|630.23|633.03|630.23|0
1640843040000|2021-12-30 05:44:00|633.23|630.43|633.03|630.23|633.23|630.43|633.03|630.23|0
1640843050000|2021-12-30 05:44:10|633.23|630.43|633.42|630.62|633.42|630.62|633.23|630.43|0
1640843060000|2021-12-30 05:44:20|633.32|630.52|633.32|630.52|633.32|630.52|633.32|630.52|0
1640843070000|2021-12-30 05:44:30|633.23|630.43|633.23|630.43|633.42|630.62|633.23|630.43|0
1640843090000|2021-12-30 05:44:50|633.13|630.33|633.32|630.52|633.32|630.52|633.13|630.33|0
1640843100000|2021-12-30 05:45:00|633.23|630.43|633.52|630.72|633.62|630.82|633.23|630.43|0
1640843110000|2021-12-30 05:45:10|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1640843120000|2021-12-30 05:45:20|633.81|631.01|633.81|631.01|633.81|631.01|633.81|631.01|0
1640843130000|2021-12-30 05:45:30|633.71|630.91|633.71|630.91|633.81|631.01|633.71|630.91|0
1640843140000|2021-12-30 05:45:40|633.62|630.82|633.81|631.01|633.81|631.01|633.62|630.82|0
1640843150000|2021-12-30 05:45:50|633.71|630.91|633.62|630.82|633.71|630.91|633.62|630.82|0
1640843160000|2021-12-30 05:46:00|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640843190000|2021-12-30 05:46:30|633.32|630.52|633.32|630.52|633.32|630.52|633.32|630.52|0
1640843200000|2021-12-30 05:46:40|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640843220000|2021-12-30 05:47:00|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1640843250000|2021-12-30 05:47:30|633.42|630.62|633.42|630.62|633.62|630.82|633.42|630.62|0
1640843260000|2021-12-30 05:47:40|633.32|630.52|633.32|630.52|633.32|630.52|633.32|630.52|0
1640843270000|2021-12-30 05:47:50|633.42|630.62|633.32|630.52|633.42|630.62|633.32|630.52|0
1640843280000|2021-12-30 05:48:00|633.23|630.43|633.62|630.82|633.62|630.82|633.23|630.43|0
1640843300000|2021-12-30 05:48:20|633.52|630.72|633.62|630.82|633.62|630.82|633.52|630.72|0
1640843310000|2021-12-30 05:48:30|633.52|630.72|633.52|630.72|633.62|630.82|633.52|630.72|0
1640843320000|2021-12-30 05:48:40|633.42|630.62|633.23|630.43|633.42|630.62|633.23|630.43|0
1640843340000|2021-12-30 05:49:00|633.42|630.62|633.32|630.52|633.42|630.62|633.32|630.52|0
1640843350000|2021-12-30 05:49:10|633.23|630.43|633.23|630.43|633.23|630.43|633.23|630.43|0
1640843360000|2021-12-30 05:49:20|633.32|630.52|633.42|630.62|633.42|630.62|633.32|630.52|0
1640843370000|2021-12-30 05:49:30|633.32|630.52|633.32|630.52|633.32|630.52|633.23|630.43|0
1640843380000|2021-12-30 05:49:40|633.42|630.62|633.51|630.71|633.51|630.71|633.42|630.62|0
1640843390000|2021-12-30 05:49:50|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1640843400000|2021-12-30 05:50:00|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640843430000|2021-12-30 05:50:30|633.62|630.82|633.42|630.62|633.62|630.82|633.42|630.62|0
1640843440000|2021-12-30 05:50:40|633.32|630.52|633.22|630.42|633.42|630.62|633.22|630.42|0
1640843450000|2021-12-30 05:50:50|633.12|630.32|633.22|630.42|633.22|630.42|633.12|630.32|0
1640843460000|2021-12-30 05:51:00|633.12|630.32|633.12|630.32|633.22|630.42|633.12|630.32|0
1640843470000|2021-12-30 05:51:10|633.03|630.23|633.12|630.32|633.12|630.32|633.03|630.23|0
1640843480000|2021-12-30 05:51:20|633.22|630.42|633.22|630.42|633.42|630.62|633.22|630.42|0
1640843490000|2021-12-30 05:51:30|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640843500000|2021-12-30 05:51:40|633.32|630.52|633.22|630.42|633.32|630.52|633.22|630.42|0
1640843510000|2021-12-30 05:51:50|633.12|630.32|633.22|630.42|633.22|630.42|633.03|630.23|0
1640843530000|2021-12-30 05:52:10|633.42|630.62|633.22|630.42|633.42|630.62|633.22|630.42|0
1640843550000|2021-12-30 05:52:30|633.42|630.62|633.12|630.32|633.42|630.62|633.12|630.32|0
1640843560000|2021-12-30 05:52:40|633.22|630.42|633.22|630.42|633.22|630.42|633.22|630.42|0
1640843570000|2021-12-30 05:52:50|633.42|630.62|633.32|630.52|633.42|630.62|633.32|630.52|0
1640843580000|2021-12-30 05:53:00|633.22|630.42|633.22|630.42|633.32|630.52|633.22|630.42|0
1640843590000|2021-12-30 05:53:10|633.42|630.62|633.22|630.42|633.42|630.62|633.22|630.42|0
1640843600000|2021-12-30 05:53:20|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640843630000|2021-12-30 05:53:50|633.32|630.52|633.32|630.52|633.32|630.52|633.32|630.52|0
1640843640000|2021-12-30 05:54:00|633.22|630.42|633.22|630.42|633.22|630.42|633.22|630.42|0
1640843650000|2021-12-30 05:54:10|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640843680000|2021-12-30 05:54:40|633.51|630.71|633.61|630.81|633.61|630.81|633.51|630.71|0
1640843690000|2021-12-30 05:54:50|633.42|630.62|633.61|630.81|633.61|630.81|633.42|630.62|0
1640843700000|2021-12-30 05:55:00|633.42|630.62|633.61|630.81|633.61|630.81|633.42|630.62|0
1640843710000|2021-12-30 05:55:10|633.51|630.71|633.51|630.71|633.61|630.81|633.51|630.71|0
1640843720000|2021-12-30 05:55:20|633.42|630.62|633.51|630.71|633.51|630.71|633.42|630.62|0
1640843730000|2021-12-30 05:55:30|633.61|630.81|633.42|630.62|633.61|630.81|633.42|630.62|0
1640843740000|2021-12-30 05:55:40|633.32|630.52|633.32|630.52|633.42|630.62|633.32|630.52|0
1640843750000|2021-12-30 05:55:50|633.22|630.42|633.22|630.42|633.42|630.62|633.22|630.42|0
1640843760000|2021-12-30 05:56:00|633.32|630.52|633.42|630.62|633.51|630.71|633.32|630.52|0
1640843810000|2021-12-30 05:56:50|633.51|630.71|633.61|630.81|633.61|630.81|633.51|630.71|0
1640843820000|2021-12-30 05:57:00|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640843830000|2021-12-30 05:57:10|633.32|630.52|633.42|630.62|633.42|630.62|633.22|630.42|0
1640843850000|2021-12-30 05:57:30|633.22|630.42|633.32|630.52|633.32|630.52|633.22|630.42|0
1640843860000|2021-12-30 05:57:40|633.42|630.62|633.32|630.52|633.42|630.62|633.32|630.52|0
1640843870000|2021-12-30 05:57:50|633.42|630.62|633.42|630.62|633.42|630.62|633.42|630.62|0
1640843880000|2021-12-30 05:58:00|633.22|630.42|633.22|630.42|633.22|630.42|633.22|630.42|0
1640843890000|2021-12-30 05:58:10|633.03|630.23|633.03|630.23|633.03|630.23|633.03|630.23|0
1640843900000|2021-12-30 05:58:20|633.12|630.32|633.03|630.23|633.12|630.32|633.03|630.23|0
1640843910000|2021-12-30 05:58:30|633.22|630.42|633.12|630.32|633.22|630.42|633.12|630.32|0
1640843920000|2021-12-30 05:58:40|633.22|630.42|633.12|630.32|633.22|630.42|633.12|630.32|0
1640843930000|2021-12-30 05:58:50|633.22|630.42|633.12|630.32|633.22|630.42|633.12|630.32|0
1640843940000|2021-12-30 05:59:00|633.22|630.42|633.22|630.42|633.22|630.42|633.22|630.42|0
1640843950000|2021-12-30 05:59:10|633.12|630.32|633.22|630.42|633.22|630.42|633.12|630.32|0
1640843960000|2021-12-30 05:59:20|633.03|630.23|633.03|630.23|633.03|630.23|633.03|630.23|0
1640843970000|2021-12-30 05:59:30|632.92|630.12|632.83|630.03|632.92|630.12|632.83|630.03|0
1640843980000|2021-12-30 05:59:40|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640843990000|2021-12-30 05:59:50|632.44|629.64|632.24|629.44|632.44|629.64|632.05|629.25|0
1640844000000|2021-12-30 06:00:00|632.05|629.25|632.24|629.44|632.24|629.44|632.05|629.25|0
1640844010000|2021-12-30 06:00:10|632.44|629.64|632.44|629.64|632.44|629.64|632.44|629.64|0
1640844020000|2021-12-30 06:00:20|632.24|629.44|632.34|629.54|632.34|629.54|632.24|629.44|0
1640844030000|2021-12-30 06:00:30|632.63|629.83|632.83|630.03|632.83|630.03|632.44|629.64|0
1640844040000|2021-12-30 06:00:40|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640844050000|2021-12-30 06:00:50|632.53|629.73|632.44|629.64|632.53|629.73|632.44|629.64|0
1640844060000|2021-12-30 06:01:00|632.53|629.73|632.63|629.83|632.63|629.83|632.44|629.64|0
1640844070000|2021-12-30 06:01:10|632.53|629.73|632.83|630.03|632.83|630.03|632.53|629.73|0
1640844080000|2021-12-30 06:01:20|632.63|629.83|632.63|629.83|632.73|629.93|632.63|629.83|0
1640844090000|2021-12-30 06:01:30|632.83|630.03|632.73|629.93|632.83|630.03|632.73|629.93|0
1640844100000|2021-12-30 06:01:40|632.83|630.03|632.73|629.93|632.83|630.03|632.73|629.93|0
1640844110000|2021-12-30 06:01:50|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640844120000|2021-12-30 06:02:00|632.44|629.64|632.53|629.73|632.53|629.73|632.44|629.64|0
1640844130000|2021-12-30 06:02:10|632.63|629.83|632.73|629.93|632.83|630.03|632.63|629.83|0
1640844140000|2021-12-30 06:02:20|632.83|630.03|632.83|630.03|632.83|630.03|632.73|629.93|0
1640844150000|2021-12-30 06:02:30|632.73|629.93|632.83|630.03|632.83|630.03|632.73|629.93|0
1640844160000|2021-12-30 06:02:40|632.63|629.83|632.63|629.83|632.73|629.93|632.63|629.83|0
1640844170000|2021-12-30 06:02:50|632.73|629.93|632.83|630.03|632.83|630.03|632.73|629.93|0
1640844180000|2021-12-30 06:03:00|633.02|630.22|632.83|630.03|633.02|630.22|632.83|630.03|0
1640844190000|2021-12-30 06:03:10|632.73|629.93|632.73|629.93|632.73|629.93|632.63|629.83|0
1640844200000|2021-12-30 06:03:20|632.63|629.83|633.02|630.22|633.02|630.22|632.63|629.83|0
1640844210000|2021-12-30 06:03:30|633.22|630.42|633.22|630.42|633.22|630.42|633.22|630.42|0
1640844220000|2021-12-30 06:03:40|633.02|630.22|633.22|630.42|633.22|630.42|633.02|630.22|0
1640844240000|2021-12-30 06:04:00|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1640844270000|2021-12-30 06:04:30|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1640844290000|2021-12-30 06:04:50|632.63|629.83|632.44|629.64|632.63|629.83|632.44|629.64|0
1640844300000|2021-12-30 06:05:00|632.33|629.53|632.24|629.44|632.33|629.53|632.24|629.44|0
1640844320000|2021-12-30 06:05:20|632.05|629.25|632.05|629.25|632.05|629.25|632.05|629.25|0
1640844340000|2021-12-30 06:05:40|631.94|629.14|631.94|629.14|631.94|629.14|631.94|629.14|0
1640844350000|2021-12-30 06:05:50|632.05|629.25|632.05|629.25|632.24|629.44|632.05|629.25|0
1640844360000|2021-12-30 06:06:00|632.14|629.34|632.24|629.44|632.24|629.44|632.05|629.25|0
1640844370000|2021-12-30 06:06:10|632.44|629.64|632.44|629.64|632.63|629.83|632.44|629.64|0
1640844380000|2021-12-30 06:06:20|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1640844390000|2021-12-30 06:06:30|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1640844410000|2021-12-30 06:06:50|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1640844420000|2021-12-30 06:07:00|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1640844430000|2021-12-30 06:07:10|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1640844450000|2021-12-30 06:07:30|633.22|630.42|633.22|630.42|633.22|630.42|633.22|630.42|0
1640844460000|2021-12-30 06:07:40|633.41|630.61|633.41|630.61|633.41|630.61|633.41|630.61|0
1640844480000|2021-12-30 06:08:00|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1640844490000|2021-12-30 06:08:10|633.8|631|633.61|630.81|633.8|631|633.61|630.81|0
1640844500000|2021-12-30 06:08:20|633.8|631|633.8|631|633.8|631|633.8|631|0
1640844540000|2021-12-30 06:09:00|633.61|630.81|633.9|631.1|633.9|631.1|633.61|630.81|0
1640844550000|2021-12-30 06:09:10|634|631.2|634|631.2|634|631.2|634|631.2|0
1640844560000|2021-12-30 06:09:20|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1640844570000|2021-12-30 06:09:30|634.39|631.59|634.39|631.59|634.39|631.59|634.39|631.59|0
1640844590000|2021-12-30 06:09:50|634.19|631.39|634|631.2|634.19|631.39|634|631.2|0
1640844600000|2021-12-30 06:10:00|633.9|631.1|633.9|631.1|633.9|631.1|633.9|631.1|0
1640844610000|2021-12-30 06:10:10|633.8|631|634|631.2|634|631.2|633.8|631|0
1640844620000|2021-12-30 06:10:20|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1640844660000|2021-12-30 06:11:00|634.39|631.59|634.39|631.59|634.58|631.78|634.39|631.59|0
1640844670000|2021-12-30 06:11:10|634.58|631.78|634.48|631.68|634.58|631.78|634.39|631.59|0
1640844680000|2021-12-30 06:11:20|634.39|631.59|634.39|631.59|634.48|631.68|634.39|631.59|0
1640844720000|2021-12-30 06:12:00|634.48|631.68|634.48|631.68|634.58|631.78|634.48|631.68|0
1640844730000|2021-12-30 06:12:10|634.39|631.59|634.39|631.59|634.39|631.59|634.39|631.59|0
1640844750000|2021-12-30 06:12:30|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1640844760000|2021-12-30 06:12:40|634|631.2|634|631.2|634|631.2|634|631.2|0
1640844770000|2021-12-30 06:12:50|634.09|631.29|634.09|631.29|634.09|631.29|634|631.2|0
1640844780000|2021-12-30 06:13:00|634|631.2|634|631.2|634|631.2|634|631.2|0
1640844790000|2021-12-30 06:13:10|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1640844800000|2021-12-30 06:13:20|634.29|631.49|634.19|631.39|634.29|631.49|634.19|631.39|0
1640844810000|2021-12-30 06:13:30|634.39|631.59|634.39|631.59|634.39|631.59|634.39|631.59|0
1640844830000|2021-12-30 06:13:50|634.48|631.68|634.58|631.78|634.58|631.78|634.48|631.68|0
1640844840000|2021-12-30 06:14:00|634.78|631.98|634.78|631.98|634.78|631.98|634.78|631.98|0
1640844850000|2021-12-30 06:14:10|634.97|632.17|635.17|632.37|635.17|632.37|634.97|632.17|0
1640844860000|2021-12-30 06:14:20|635.07|632.27|635.17|632.37|635.17|632.37|635.07|632.27|0
1640844870000|2021-12-30 06:14:30|635.26|632.46|635.17|632.37|635.26|632.46|635.17|632.37|0
1640844880000|2021-12-30 06:14:40|635.26|632.46|635.17|632.37|635.26|632.46|635.17|632.37|0
1640844890000|2021-12-30 06:14:50|634.97|632.17|635.07|632.27|635.07|632.27|634.97|632.17|0
1640844900000|2021-12-30 06:15:00|634.97|632.17|634.78|631.98|634.97|632.17|634.68|631.88|0
1640844910000|2021-12-30 06:15:10|634.68|631.88|634.68|631.88|634.68|631.88|634.68|631.88|0
1640844920000|2021-12-30 06:15:20|634.58|631.78|634.68|631.88|634.68|631.88|634.58|631.78|0
1640844930000|2021-12-30 06:15:30|634.78|631.98|634.48|631.68|634.78|631.98|634.48|631.68|0
1640844940000|2021-12-30 06:15:40|634.58|631.78|634.39|631.59|634.58|631.78|634.39|631.59|0
1640844950000|2021-12-30 06:15:50|634.48|631.68|634.48|631.68|634.48|631.68|634.39|631.59|0
1640844960000|2021-12-30 06:16:00|634.58|631.78|634.58|631.78|634.58|631.78|634.48|631.68|0
1640844970000|2021-12-30 06:16:10|634.19|631.39|634.19|631.39|634.28|631.48|634.19|631.39|0
1640844980000|2021-12-30 06:16:20|634.39|631.59|634.48|631.68|634.48|631.68|634.39|631.59|0
1640844990000|2021-12-30 06:16:30|634.58|631.78|634.48|631.68|634.58|631.78|634.48|631.68|0
1640845000000|2021-12-30 06:16:40|634.58|631.78|634.58|631.78|634.58|631.78|634.58|631.78|0
1640845010000|2021-12-30 06:16:50|634.39|631.59|634.39|631.59|634.39|631.59|634.39|631.59|0
1640845030000|2021-12-30 06:17:10|634.38|631.58|634.38|631.58|634.38|631.58|634.38|631.58|0
1640845060000|2021-12-30 06:17:40|634.28|631.48|634.19|631.39|634.28|631.48|634.19|631.39|0
1640845090000|2021-12-30 06:18:10|634.38|631.58|634.38|631.58|634.48|631.68|634.38|631.58|0
1640845100000|2021-12-30 06:18:20|634.58|631.78|634.58|631.78|634.58|631.78|634.48|631.68|0
1640845130000|2021-12-30 06:18:50|634.48|631.68|634.38|631.58|634.48|631.68|634.38|631.58|0
1640845140000|2021-12-30 06:19:00|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1640845150000|2021-12-30 06:19:10|634.58|631.78|634.48|631.68|634.58|631.78|634.38|631.58|0
1640845160000|2021-12-30 06:19:20|634.38|631.58|634.48|631.68|634.48|631.68|634.38|631.58|0
1640845170000|2021-12-30 06:19:30|634.58|631.78|634.48|631.68|634.58|631.78|634.48|631.68|0
1640845180000|2021-12-30 06:19:40|634.58|631.78|634.58|631.78|634.58|631.78|634.58|631.78|0
1640845190000|2021-12-30 06:19:50|634.48|631.68|634.58|631.78|634.58|631.78|634.48|631.68|0
1640845200000|2021-12-30 06:20:00|634.48|631.68|634.58|631.78|634.67|631.87|634.48|631.68|0
1640845210000|2021-12-30 06:20:10|634.67|631.87|634.58|631.78|634.67|631.87|634.58|631.78|0
1640845240000|2021-12-30 06:20:40|634.38|631.58|634.38|631.58|634.48|631.68|634.38|631.58|0
1640845250000|2021-12-30 06:20:50|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640845260000|2021-12-30 06:21:00|634.19|631.39|634.28|631.48|634.38|631.58|634.19|631.39|0
1640845270000|2021-12-30 06:21:10|634.38|631.58|634.28|631.48|634.38|631.58|634.28|631.48|0
1640845280000|2021-12-30 06:21:20|634.38|631.58|634.38|631.58|634.38|631.58|634.38|631.58|0
1640845290000|2021-12-30 06:21:30|634.28|631.48|634.38|631.58|634.38|631.58|634.28|631.48|0
1640845320000|2021-12-30 06:22:00|634.48|631.68|634.38|631.58|634.48|631.68|634.38|631.58|0
1640845340000|2021-12-30 06:22:20|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1640845360000|2021-12-30 06:22:40|633.99|631.19|634.19|631.39|634.19|631.39|633.99|631.19|0
1640845370000|2021-12-30 06:22:50|634.38|631.58|634.38|631.58|634.38|631.58|634.19|631.39|0
1640845380000|2021-12-30 06:23:00|634.19|631.39|633.99|631.19|634.19|631.39|633.99|631.19|0
1640845390000|2021-12-30 06:23:10|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1640845400000|2021-12-30 06:23:20|634.19|631.39|634.19|631.39|634.19|631.39|634.08|631.28|0
1640845410000|2021-12-30 06:23:30|634.08|631.28|634.19|631.39|634.19|631.39|634.08|631.28|0
1640845430000|2021-12-30 06:23:50|634.38|631.58|634.38|631.58|634.38|631.58|634.28|631.48|0
1640845450000|2021-12-30 06:24:10|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1640845460000|2021-12-30 06:24:20|634.58|631.78|634.58|631.78|634.58|631.78|634.58|631.78|0
1640845480000|2021-12-30 06:24:40|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1640845490000|2021-12-30 06:24:50|634.58|631.78|634.48|631.68|634.58|631.78|634.48|631.68|0
1640845500000|2021-12-30 06:25:00|634.38|631.58|634.38|631.58|634.38|631.58|634.38|631.58|0
1640845520000|2021-12-30 06:25:20|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1640845530000|2021-12-30 06:25:30|634.28|631.48|634.38|631.58|634.38|631.58|634.28|631.48|0
1640845540000|2021-12-30 06:25:40|634.47|631.67|634.38|631.58|634.47|631.67|634.38|631.58|0
1640845550000|2021-12-30 06:25:50|634.58|631.78|634.58|631.78|634.58|631.78|634.58|631.78|0
1640845560000|2021-12-30 06:26:00|634.47|631.67|634.38|631.58|634.58|631.78|634.38|631.58|0
1640845610000|2021-12-30 06:26:50|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1640845620000|2021-12-30 06:27:00|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640845640000|2021-12-30 06:27:20|634.08|631.28|633.99|631.19|634.08|631.28|633.99|631.19|0
1640845650000|2021-12-30 06:27:30|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640845680000|2021-12-30 06:28:00|634.28|631.48|634.08|631.28|634.28|631.48|634.08|631.28|0
1640845690000|2021-12-30 06:28:10|633.99|631.19|633.99|631.19|633.99|631.19|633.99|631.19|0
1640845710000|2021-12-30 06:28:30|633.79|630.99|633.99|631.19|633.99|631.19|633.79|630.99|0
1640845720000|2021-12-30 06:28:40|634.08|631.28|633.99|631.19|634.08|631.28|633.99|631.19|0
1640845740000|2021-12-30 06:29:00|633.89|631.09|633.89|631.09|633.89|631.09|633.89|631.09|0
1640845750000|2021-12-30 06:29:10|633.79|630.99|633.89|631.09|633.89|631.09|633.79|630.99|0
1640845760000|2021-12-30 06:29:20|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1640845780000|2021-12-30 06:29:40|633.99|631.19|633.89|631.09|633.99|631.19|633.89|631.09|0
1640845790000|2021-12-30 06:29:50|633.99|631.19|633.99|631.19|633.99|631.19|633.99|631.19|0
1640845800000|2021-12-30 06:30:00|634.18|631.38|633.99|631.19|634.18|631.38|633.99|631.19|0
1640845810000|2021-12-30 06:30:10|633.89|631.09|633.89|631.09|633.89|631.09|633.79|630.99|0
1640845820000|2021-12-30 06:30:20|633.99|631.19|633.89|631.09|633.99|631.19|633.89|631.09|0
1640845830000|2021-12-30 06:30:30|633.79|630.99|633.89|631.09|633.89|631.09|633.79|630.99|0
1640845840000|2021-12-30 06:30:40|633.99|631.19|633.89|631.09|633.99|631.19|633.89|631.09|0
1640845850000|2021-12-30 06:30:50|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1640845920000|2021-12-30 06:32:00|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1640845970000|2021-12-30 06:32:50|633.69|630.89|633.79|630.99|633.79|630.99|633.69|630.89|0
1640846040000|2021-12-30 06:34:00|633.99|631.19|633.99|631.19|633.99|631.19|633.99|631.19|0
1640846050000|2021-12-30 06:34:10|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1640846060000|2021-12-30 06:34:20|633.99|631.19|633.99|631.19|633.99|631.19|633.99|631.19|0
1640846070000|2021-12-30 06:34:30|634.08|631.28|633.99|631.19|634.18|631.38|633.99|631.19|0
1640846100000|2021-12-30 06:35:00|633.88|631.08|633.79|630.99|633.88|631.08|633.79|630.99|0
1640846110000|2021-12-30 06:35:10|633.99|631.19|633.99|631.19|633.99|631.19|633.99|631.19|0
1640846140000|2021-12-30 06:35:40|633.98|631.18|633.98|631.18|633.98|631.18|633.98|631.18|0
1640846180000|2021-12-30 06:36:20|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1640846190000|2021-12-30 06:36:30|633.88|631.08|633.98|631.18|633.98|631.18|633.88|631.08|0
1640846210000|2021-12-30 06:36:50|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640846220000|2021-12-30 06:37:00|633.98|631.18|633.98|631.18|633.98|631.18|633.98|631.18|0
1640846260000|2021-12-30 06:37:40|634.08|631.28|634.18|631.38|634.18|631.38|634.08|631.28|0
1640846280000|2021-12-30 06:38:00|634.08|631.28|634.18|631.38|634.18|631.38|634.08|631.28|0
1640846330000|2021-12-30 06:38:50|633.98|631.18|634.08|631.28|634.08|631.28|633.98|631.18|0
1640846340000|2021-12-30 06:39:00|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640846350000|2021-12-30 06:39:10|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640846370000|2021-12-30 06:39:30|634.57|631.77|634.57|631.77|634.57|631.77|634.57|631.77|0
1640846390000|2021-12-30 06:39:50|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640846450000|2021-12-30 06:40:50|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640846490000|2021-12-30 06:41:30|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640846530000|2021-12-30 06:42:10|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1640846540000|2021-12-30 06:42:20|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640846630000|2021-12-30 06:43:50|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1640846640000|2021-12-30 06:44:00|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640846660000|2021-12-30 06:44:20|634.18|631.38|634.37|631.57|634.37|631.57|634.18|631.38|0
1640846700000|2021-12-30 06:45:00|634.18|631.38|633.98|631.18|634.18|631.38|633.98|631.18|0
1640846730000|2021-12-30 06:45:30|633.88|631.08|633.88|631.08|633.88|631.08|633.88|631.08|0
1640846740000|2021-12-30 06:45:40|633.78|630.98|633.78|630.98|633.78|630.98|633.78|630.98|0
1640846770000|2021-12-30 06:46:10|633.98|631.18|633.98|631.18|633.98|631.18|633.98|631.18|0
1640846800000|2021-12-30 06:46:40|634.18|631.38|634.18|631.38|634.18|631.38|634.18|631.38|0
1640846810000|2021-12-30 06:46:50|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1640846820000|2021-12-30 06:47:00|634.37|631.57|633.98|631.18|634.37|631.57|633.98|631.18|0
1640846830000|2021-12-30 06:47:10|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1640846850000|2021-12-30 06:47:30|634.37|631.57|634.27|631.47|634.37|631.57|634.17|631.37|0
1640846860000|2021-12-30 06:47:40|634.37|631.57|634.37|631.57|634.37|631.57|634.27|631.47|0
1640846890000|2021-12-30 06:48:10|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1640846910000|2021-12-30 06:48:30|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1640846940000|2021-12-30 06:49:00|633.98|631.18|633.98|631.18|634.17|631.37|633.98|631.18|0
1640846950000|2021-12-30 06:49:10|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1640846970000|2021-12-30 06:49:30|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640846980000|2021-12-30 06:49:40|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1640847000000|2021-12-30 06:50:00|634.07|631.27|634.17|631.37|634.17|631.37|634.07|631.27|0
1640847010000|2021-12-30 06:50:10|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640847060000|2021-12-30 06:51:00|634.27|631.47|634.17|631.37|634.37|631.57|634.17|631.37|0
1640847090000|2021-12-30 06:51:30|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640847110000|2021-12-30 06:51:50|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1640847120000|2021-12-30 06:52:00|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1640847130000|2021-12-30 06:52:10|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1640847140000|2021-12-30 06:52:20|634.37|631.57|634.37|631.57|634.37|631.57|634.17|631.37|0
1640847150000|2021-12-30 06:52:30|634.56|631.76|634.56|631.76|634.56|631.76|634.56|631.76|0
1640847160000|2021-12-30 06:52:40|634.46|631.66|634.56|631.76|634.56|631.76|634.46|631.66|0
1640847170000|2021-12-30 06:52:50|634.66|631.86|634.66|631.86|634.66|631.86|634.56|631.76|0
1640847180000|2021-12-30 06:53:00|634.56|631.76|634.46|631.66|634.56|631.76|634.46|631.66|0
1640847190000|2021-12-30 06:53:10|634.56|631.76|634.56|631.76|634.56|631.76|634.56|631.76|0
1640847220000|2021-12-30 06:53:40|634.76|631.96|634.76|631.96|634.76|631.96|634.76|631.96|0
1640847240000|2021-12-30 06:54:00|634.85|632.05|634.85|632.05|634.85|632.05|634.85|632.05|0
1640847250000|2021-12-30 06:54:10|634.95|632.15|634.95|632.15|634.95|632.15|634.85|632.05|0
1640847260000|2021-12-30 06:54:20|634.76|631.96|634.76|631.96|634.76|631.96|634.76|631.96|0
1640847270000|2021-12-30 06:54:30|634.95|632.15|634.95|632.15|634.95|632.15|634.95|632.15|0
1640847290000|2021-12-30 06:54:50|634.85|632.05|634.95|632.15|634.95|632.15|634.85|632.05|0
1640847300000|2021-12-30 06:55:00|635.15|632.35|635.15|632.35|635.15|632.35|635.15|632.35|0
1640847310000|2021-12-30 06:55:10|635.05|632.25|634.95|632.15|635.05|632.25|634.95|632.15|0
1640847330000|2021-12-30 06:55:30|635.15|632.35|634.95|632.15|635.15|632.35|634.95|632.15|0
1640847340000|2021-12-30 06:55:40|635.05|632.25|634.95|632.15|635.15|632.35|634.95|632.15|0
1640847380000|2021-12-30 06:56:20|634.76|631.96|634.95|632.15|634.95|632.15|634.76|631.96|0
1640847410000|2021-12-30 06:56:50|634.85|632.05|635.15|632.35|635.15|632.35|634.85|632.05|0
1640847420000|2021-12-30 06:57:00|634.95|632.15|635.05|632.25|635.05|632.25|634.95|632.15|0
1640847430000|2021-12-30 06:57:10|635.15|632.35|634.95|632.15|635.15|632.35|634.95|632.15|0
1640847450000|2021-12-30 06:57:30|635.15|632.35|634.95|632.15|635.15|632.35|634.95|632.15|0
1640847480000|2021-12-30 06:58:00|634.76|631.96|634.76|631.96|634.76|631.96|634.76|631.96|0
1640847500000|2021-12-30 06:58:20|634.56|631.76|634.56|631.76|634.56|631.76|634.56|631.76|0
1640847540000|2021-12-30 06:59:00|634.65|631.85|634.65|631.85|634.65|631.85|634.65|631.85|0
1640847550000|2021-12-30 06:59:10|634.76|631.96|634.56|631.76|634.76|631.96|634.56|631.76|0
1640847570000|2021-12-30 06:59:30|634.76|631.96|634.76|631.96|634.76|631.96|634.76|631.96|0
1640847590000|2021-12-30 06:59:50|634.95|632.15|634.95|632.15|634.95|632.15|634.95|632.15|0
1640847600000|2021-12-30 07:00:00|635.15|632.35|635.34|632.54|635.34|632.54|635.15|632.35|0
1640847610000|2021-12-30 07:00:10|635.15|632.35|635.15|632.35|635.24|632.44|635.15|632.35|0
1640847620000|2021-12-30 07:00:20|635.24|632.44|635.15|632.35|635.34|632.54|635.15|632.35|0
1640847630000|2021-12-30 07:00:30|634.95|632.15|635.04|632.24|635.04|632.24|634.95|632.15|0
1640847640000|2021-12-30 07:00:40|634.95|632.15|634.76|631.96|634.95|632.15|634.76|631.96|0
1640847650000|2021-12-30 07:00:50|634.85|632.05|634.95|632.15|634.95|632.15|634.85|632.05|0
1640847660000|2021-12-30 07:01:00|634.85|632.05|634.76|631.96|634.85|632.05|634.76|631.96|0
1640847670000|2021-12-30 07:01:10|634.75|631.95|634.75|631.95|634.75|631.95|634.75|631.95|0
1640847680000|2021-12-30 07:01:20|634.56|631.76|634.56|631.76|634.56|631.76|634.56|631.76|0
1640847690000|2021-12-30 07:01:30|634.46|631.66|634.56|631.76|634.56|631.76|634.46|631.66|0
1640847700000|2021-12-30 07:01:40|634.36|631.56|634.36|631.56|634.36|631.56|634.36|631.56|0
1640847720000|2021-12-30 07:02:00|634.56|631.76|634.75|631.95|634.95|632.15|634.56|631.76|0
1640847730000|2021-12-30 07:02:10|634.95|632.15|634.95|632.15|634.95|632.15|634.95|632.15|0
1640847740000|2021-12-30 07:02:20|634.75|631.95|634.56|631.76|634.75|631.95|634.56|631.76|0
1640847760000|2021-12-30 07:02:40|634.65|631.85|634.65|631.85|634.65|631.85|634.56|631.76|0
1640847780000|2021-12-30 07:03:00|634.75|631.95|634.75|631.95|634.75|631.95|634.75|631.95|0
1640847790000|2021-12-30 07:03:10|634.65|631.85|634.65|631.85|634.65|631.85|634.56|631.76|0
1640847800000|2021-12-30 07:03:20|634.56|631.76|634.65|631.85|634.65|631.85|634.56|631.76|0
1640847820000|2021-12-30 07:03:40|634.56|631.76|634.75|631.95|634.75|631.95|634.56|631.76|0
1640847830000|2021-12-30 07:03:50|634.85|632.05|634.75|631.95|634.85|632.05|634.75|631.95|0
1640847850000|2021-12-30 07:04:10|634.56|631.76|634.56|631.76|634.56|631.76|634.56|631.76|0
1640847870000|2021-12-30 07:04:30|634.46|631.66|634.56|631.76|634.56|631.76|634.46|631.66|0
1640847880000|2021-12-30 07:04:40|634.65|631.85|634.56|631.76|634.75|631.95|634.56|631.76|0
1640847890000|2021-12-30 07:04:50|634.65|631.85|634.56|631.76|634.65|631.85|634.56|631.76|0
1640847900000|2021-12-30 07:05:00|634.46|631.66|634.56|631.76|634.56|631.76|634.46|631.66|0
1640847930000|2021-12-30 07:05:30|634.65|631.85|634.65|631.85|634.65|631.85|634.65|631.85|0
1640847950000|2021-12-30 07:05:50|634.75|631.95|634.75|631.95|634.75|631.95|634.75|631.95|0
1640847980000|2021-12-30 07:06:20|634.95|632.15|634.75|631.95|634.95|632.15|634.75|631.95|0
1640847990000|2021-12-30 07:06:30|634.56|631.76|634.75|631.95|634.75|631.95|634.56|631.76|0
1640848000000|2021-12-30 07:06:40|634.65|631.85|634.75|631.95|634.75|631.95|634.65|631.85|0
1640848010000|2021-12-30 07:06:50|634.85|632.05|634.75|631.95|634.85|632.05|634.75|631.95|0
1640848020000|2021-12-30 07:07:00|634.56|631.76|634.56|631.76|634.56|631.76|634.56|631.76|0
1640848040000|2021-12-30 07:07:20|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1640848050000|2021-12-30 07:07:30|633.97|631.17|634.36|631.56|634.36|631.56|633.97|631.17|0
1640848070000|2021-12-30 07:07:50|634.16|631.36|634.16|631.36|634.16|631.36|634.16|631.36|0
1640848080000|2021-12-30 07:08:00|634.06|631.26|634.16|631.36|634.16|631.36|634.06|631.26|0
1640848100000|2021-12-30 07:08:20|634.06|631.26|634.06|631.26|634.06|631.26|634.06|631.26|0
1640848110000|2021-12-30 07:08:30|633.97|631.17|633.97|631.17|634.06|631.26|633.97|631.17|0
1640848160000|2021-12-30 07:09:20|633.77|630.97|633.77|630.97|633.77|630.97|633.67|630.87|0
1640848170000|2021-12-30 07:09:30|633.67|630.87|633.58|630.78|633.67|630.87|633.58|630.78|0
1640848190000|2021-12-30 07:09:50|633.77|630.97|633.77|630.97|633.77|630.97|633.77|630.97|0
1640848200000|2021-12-30 07:10:00|633.87|631.07|633.77|630.97|633.97|631.17|633.77|630.97|0
1640848210000|2021-12-30 07:10:10|633.67|630.87|633.77|630.97|633.77|630.97|633.67|630.87|0
1640848220000|2021-12-30 07:10:20|633.67|630.87|633.77|630.97|633.77|630.97|633.67|630.87|0
1640848240000|2021-12-30 07:10:40|633.58|630.78|633.77|630.97|633.77|630.97|633.58|630.78|0
1640848250000|2021-12-30 07:10:50|633.67|630.87|633.58|630.78|633.67|630.87|633.58|630.78|0
1640848270000|2021-12-30 07:11:10|633.48|630.68|633.38|630.58|633.58|630.78|633.38|630.58|0
1640848280000|2021-12-30 07:11:20|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1640848310000|2021-12-30 07:11:50|633.77|630.97|633.58|630.78|633.77|630.97|633.58|630.78|0
1640848320000|2021-12-30 07:12:00|633.67|630.87|633.87|631.07|633.97|631.17|633.67|630.87|0
1640848330000|2021-12-30 07:12:10|633.77|630.97|633.77|630.97|633.77|630.97|633.77|630.97|0
1640848340000|2021-12-30 07:12:20|633.87|631.07|633.77|630.97|633.87|631.07|633.77|630.97|0
1640848350000|2021-12-30 07:12:30|633.67|630.87|633.58|630.78|633.67|630.87|633.58|630.78|0
1640848360000|2021-12-30 07:12:40|633.47|630.67|633.58|630.78|633.58|630.78|633.47|630.67|0
1640848380000|2021-12-30 07:13:00|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1640848390000|2021-12-30 07:13:10|633.58|630.78|633.58|630.78|633.58|630.78|633.47|630.67|0
1640848400000|2021-12-30 07:13:20|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1640848410000|2021-12-30 07:13:30|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1640848420000|2021-12-30 07:13:40|632.99|630.19|633.38|630.58|633.38|630.58|632.99|630.19|0
1640848440000|2021-12-30 07:14:00|633.28|630.48|633.38|630.58|633.38|630.58|633.28|630.48|0
1640848470000|2021-12-30 07:14:30|633.28|630.48|633.38|630.58|633.38|630.58|633.28|630.48|0
1640848490000|2021-12-30 07:14:50|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1640848500000|2021-12-30 07:15:00|633.38|630.58|633.47|630.67|633.47|630.67|633.38|630.58|0
1640848510000|2021-12-30 07:15:10|633.38|630.58|633.47|630.67|633.47|630.67|633.38|630.58|0
1640848520000|2021-12-30 07:15:20|633.28|630.48|633.38|630.58|633.57|630.77|633.28|630.48|0
1640848530000|2021-12-30 07:15:30|633.57|630.77|633.47|630.67|633.57|630.77|633.47|630.67|0
1640848540000|2021-12-30 07:15:40|633.57|630.77|633.57|630.77|633.57|630.77|633.57|630.77|0
1640848550000|2021-12-30 07:15:50|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1640848560000|2021-12-30 07:16:00|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1640848570000|2021-12-30 07:16:10|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1640848580000|2021-12-30 07:16:20|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1640848590000|2021-12-30 07:16:30|633.38|630.58|633.38|630.58|633.38|630.58|633.18|630.38|0
1640848600000|2021-12-30 07:16:40|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1640848610000|2021-12-30 07:16:50|633.28|630.48|633.28|630.48|633.28|630.48|633.18|630.38|0
1640848620000|2021-12-30 07:17:00|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1640848630000|2021-12-30 07:17:10|632.99|630.19|633.18|630.38|633.18|630.38|632.99|630.19|0
1640848640000|2021-12-30 07:17:20|632.99|630.19|632.99|630.19|632.99|630.19|632.99|630.19|0
1640848650000|2021-12-30 07:17:30|632.79|629.99|632.99|630.19|632.99|630.19|632.79|629.99|0
1640848660000|2021-12-30 07:17:40|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1640848670000|2021-12-30 07:17:50|632.99|630.19|633.18|630.38|633.18|630.38|632.99|630.19|0
1640848680000|2021-12-30 07:18:00|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1640848690000|2021-12-30 07:18:10|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1640848700000|2021-12-30 07:18:20|633.28|630.48|633.38|630.58|633.38|630.58|633.28|630.48|0
1640848730000|2021-12-30 07:18:50|633.57|630.77|633.57|630.77|633.57|630.77|633.57|630.77|0
1640848750000|2021-12-30 07:19:10|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1640848760000|2021-12-30 07:19:20|633.28|630.48|633.38|630.58|633.38|630.58|633.28|630.48|0
1640848770000|2021-12-30 07:19:30|633.47|630.67|633.57|630.77|633.57|630.77|633.47|630.67|0
1640848780000|2021-12-30 07:19:40|633.67|630.87|633.57|630.77|633.67|630.87|633.57|630.77|0
1640848790000|2021-12-30 07:19:50|633.67|630.87|633.57|630.77|633.67|630.87|633.57|630.77|0
1640848800000|2021-12-30 07:20:00|633.77|630.97|633.67|630.87|633.77|630.97|633.57|630.77|0
1640848810000|2021-12-30 07:20:10|633.57|630.77|633.57|630.77|633.57|630.77|633.57|630.77|0
1640848830000|2021-12-30 07:20:30|633.67|630.87|633.57|630.77|633.77|630.97|633.57|630.77|0
1640848840000|2021-12-30 07:20:40|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1640848850000|2021-12-30 07:20:50|633.77|630.97|633.77|630.97|633.77|630.97|633.67|630.87|0
1640848860000|2021-12-30 07:21:00|633.57|630.77|633.57|630.77|633.57|630.77|633.57|630.77|0
1640848870000|2021-12-30 07:21:10|633.47|630.67|633.38|630.58|633.47|630.67|633.38|630.58|0
1640848880000|2021-12-30 07:21:20|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1640848890000|2021-12-30 07:21:30|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1640848900000|2021-12-30 07:21:40|633.57|630.77|633.67|630.87|633.67|630.87|633.57|630.77|0
1640848910000|2021-12-30 07:21:50|633.77|630.97|633.67|630.87|633.77|630.97|633.67|630.87|0
1640848920000|2021-12-30 07:22:00|633.77|630.97|633.57|630.77|633.77|630.97|633.57|630.77|0
1640848930000|2021-12-30 07:22:10|633.77|630.97|633.67|630.87|633.77|630.97|633.67|630.87|0
1640848940000|2021-12-30 07:22:20|633.77|630.97|633.77|630.97|633.77|630.97|633.77|630.97|0
1640848980000|2021-12-30 07:23:00|633.57|630.77|633.77|630.97|633.86|631.06|633.57|630.77|0
1640849000000|2021-12-30 07:23:20|633.57|630.77|633.57|630.77|633.57|630.77|633.57|630.77|0
1640849010000|2021-12-30 07:23:30|633.77|630.97|633.77|630.97|633.77|630.97|633.57|630.77|0
1640849020000|2021-12-30 07:23:40|633.57|630.77|633.77|630.97|633.77|630.97|633.57|630.77|0
1640849040000|2021-12-30 07:24:00|633.96|631.16|633.96|631.16|633.96|631.16|633.96|631.16|0
1640849050000|2021-12-30 07:24:10|634.16|631.36|634.35|631.55|634.35|631.55|634.16|631.36|0
1640849060000|2021-12-30 07:24:20|634.25|631.45|634.35|631.55|634.35|631.55|634.25|631.45|0
1640849070000|2021-12-30 07:24:30|634.45|631.65|634.55|631.75|634.55|631.75|634.45|631.65|0
1640849090000|2021-12-30 07:24:50|634.35|631.55|634.35|631.55|634.35|631.55|634.35|631.55|0
1640849130000|2021-12-30 07:25:30|634.45|631.65|634.45|631.65|634.45|631.65|634.45|631.65|0
1640849140000|2021-12-30 07:25:40|634.55|631.75|634.35|631.55|634.55|631.75|634.35|631.55|0
1640849150000|2021-12-30 07:25:50|634.45|631.65|634.35|631.55|634.55|631.75|634.35|631.55|0
1640849160000|2021-12-30 07:26:00|634.55|631.75|634.55|631.75|634.55|631.75|634.55|631.75|0
1640849170000|2021-12-30 07:26:10|634.64|631.84|634.55|631.75|634.64|631.84|634.55|631.75|0
1640849180000|2021-12-30 07:26:20|634.74|631.94|634.74|631.94|634.74|631.94|634.64|631.84|0
1640849190000|2021-12-30 07:26:30|634.64|631.84|634.74|631.94|634.74|631.94|634.64|631.84|0
1640849200000|2021-12-30 07:26:40|634.94|632.14|634.74|631.94|634.94|632.14|634.74|631.94|0
1640849220000|2021-12-30 07:27:00|634.94|632.14|634.94|632.14|634.94|632.14|634.94|632.14|0
1640849240000|2021-12-30 07:27:20|635.13|632.33|635.13|632.33|635.13|632.33|635.13|632.33|0
1640849290000|2021-12-30 07:28:10|635.33|632.53|635.33|632.53|635.33|632.53|635.33|632.53|0
1640849310000|2021-12-30 07:28:30|635.13|632.33|635.13|632.33|635.13|632.33|635.13|632.33|0
1640849320000|2021-12-30 07:28:40|635.23|632.43|635.13|632.33|635.23|632.43|635.13|632.33|0
1640849390000|2021-12-30 07:29:50|635.33|632.53|635.33|632.53|635.33|632.53|635.33|632.53|0
1640849400000|2021-12-30 07:30:00|635.52|632.72|635.92|633.12|635.92|633.12|635.52|632.72|0
1640849410000|2021-12-30 07:30:10|636.11|633.31|635.92|633.12|636.11|633.31|635.92|633.12|0
1640849420000|2021-12-30 07:30:20|635.72|632.92|635.72|632.92|635.92|633.12|635.72|632.92|0
1640849430000|2021-12-30 07:30:30|635.91|633.11|635.91|633.11|635.91|633.11|635.91|633.11|0
1640849440000|2021-12-30 07:30:40|635.72|632.92|635.91|633.11|635.91|633.11|635.72|632.92|0
1640849450000|2021-12-30 07:30:50|636.11|633.31|636.5|633.7|636.7|633.9|636.11|633.31|0
1640849460000|2021-12-30 07:31:00|636.6|633.8|636.7|633.9|636.7|633.9|636.6|633.8|0
1640849470000|2021-12-30 07:31:10|636.89|634.09|637.09|634.29|637.09|634.29|636.89|634.09|0
1640849490000|2021-12-30 07:31:30|637.29|634.49|637.29|634.49|637.29|634.49|637.29|634.49|0
1640849500000|2021-12-30 07:31:40|637.09|634.29|637.09|634.29|637.09|634.29|637.09|634.29|0
1640849510000|2021-12-30 07:31:50|636.89|634.09|636.89|634.09|636.89|634.09|636.89|634.09|0
1640849520000|2021-12-30 07:32:00|636.99|634.19|637.09|634.29|637.09|634.29|636.99|634.19|0
1640849530000|2021-12-30 07:32:10|637.29|634.49|637.29|634.49|637.29|634.49|637.29|634.49|0
1640849540000|2021-12-30 07:32:20|637.09|634.29|637.28|634.48|637.28|634.48|637.09|634.29|0
1640849550000|2021-12-30 07:32:30|637.38|634.58|637.28|634.48|637.38|634.58|637.28|634.48|0
1640849560000|2021-12-30 07:32:40|637.38|634.58|637.48|634.68|637.48|634.68|637.38|634.58|0
1640849570000|2021-12-30 07:32:50|637.57|634.77|637.48|634.68|637.68|634.88|637.48|634.68|0
1640849580000|2021-12-30 07:33:00|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1640849590000|2021-12-30 07:33:10|637.48|634.68|637.48|634.68|637.48|634.68|637.38|634.58|0
1640849600000|2021-12-30 07:33:20|637.57|634.77|637.68|634.88|637.68|634.88|637.57|634.77|0
1640849610000|2021-12-30 07:33:30|637.87|635.07|637.87|635.07|637.87|635.07|637.77|634.97|0
1640849620000|2021-12-30 07:33:40|637.77|634.97|637.87|635.07|637.87|635.07|637.77|634.97|0
1640849630000|2021-12-30 07:33:50|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1640849640000|2021-12-30 07:34:00|637.87|635.07|637.68|634.88|637.87|635.07|637.68|634.88|0
1640849650000|2021-12-30 07:34:10|637.48|634.68|637.48|634.68|637.48|634.68|637.48|634.68|0
1640849660000|2021-12-30 07:34:20|637.28|634.48|637.28|634.48|637.28|634.48|637.28|634.48|0
1640849670000|2021-12-30 07:34:30|637.18|634.38|637.28|634.48|637.28|634.48|637.18|634.38|0
1640849680000|2021-12-30 07:34:40|637.48|634.68|637.28|634.48|637.48|634.68|637.28|634.48|0
1640849690000|2021-12-30 07:34:50|637.48|634.68|637.48|634.68|637.48|634.68|637.48|634.68|0
1640849730000|2021-12-30 07:35:30|637.28|634.48|637.28|634.48|637.48|634.68|637.28|634.48|0
1640849740000|2021-12-30 07:35:40|637.48|634.68|637.28|634.48|637.48|634.68|637.28|634.48|0
1640849750000|2021-12-30 07:35:50|637.09|634.29|637.09|634.29|637.09|634.29|637.09|634.29|0
1640849760000|2021-12-30 07:36:00|637.28|634.48|637.09|634.29|637.28|634.48|637.09|634.29|0
1640849780000|2021-12-30 07:36:20|637.28|634.48|637.28|634.48|637.28|634.48|637.28|634.48|0
1640849800000|2021-12-30 07:36:40|637.09|634.29|637.28|634.48|637.28|634.48|637.09|634.29|0
1640849810000|2021-12-30 07:36:50|637.09|634.29|637.09|634.29|637.09|634.29|637.09|634.29|0
1640849820000|2021-12-30 07:37:00|636.89|634.09|636.89|634.09|636.89|634.09|636.89|634.09|0
1640849830000|2021-12-30 07:37:10|636.7|633.9|636.69|633.89|636.89|634.09|636.69|633.89|0
1640849850000|2021-12-30 07:37:30|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1640849870000|2021-12-30 07:37:50|636.11|633.31|636.11|633.31|636.11|633.31|636.11|633.31|0
1640849880000|2021-12-30 07:38:00|636.3|633.5|636.3|633.5|636.4|633.6|636.3|633.5|0
1640849890000|2021-12-30 07:38:10|636.11|633.31|636.3|633.5|636.3|633.5|636.11|633.31|0
1640849920000|2021-12-30 07:38:40|636.11|633.31|636.4|633.6|636.4|633.6|636.11|633.31|0
1640849930000|2021-12-30 07:38:50|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1640849940000|2021-12-30 07:39:00|636.4|633.6|636.5|633.7|636.5|633.7|636.4|633.6|0
1640849960000|2021-12-30 07:39:20|636.3|633.5|636.5|633.7|636.5|633.7|636.3|633.5|0
1640849970000|2021-12-30 07:39:30|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1640849990000|2021-12-30 07:39:50|636.5|633.7|636.3|633.5|636.5|633.7|636.3|633.5|0
1640850000000|2021-12-30 07:40:00|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1640850010000|2021-12-30 07:40:10|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1640850020000|2021-12-30 07:40:20|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1640850030000|2021-12-30 07:40:30|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1640850070000|2021-12-30 07:41:10|635.91|633.11|635.71|632.91|635.91|633.11|635.71|632.91|0
1640850080000|2021-12-30 07:41:20|635.91|633.11|635.91|633.11|635.91|633.11|635.91|633.11|0
1640850090000|2021-12-30 07:41:30|635.71|632.91|635.91|633.11|635.91|633.11|635.71|632.91|0
1640850100000|2021-12-30 07:41:40|635.81|633.01|635.71|632.91|635.91|633.11|635.71|632.91|0
1640850120000|2021-12-30 07:42:00|635.52|632.72|635.71|632.91|635.71|632.91|635.32|632.52|0
1640850200000|2021-12-30 07:43:20|635.52|632.72|635.52|632.72|635.52|632.72|635.52|632.72|0
1640850210000|2021-12-30 07:43:30|635.32|632.52|635.32|632.52|635.32|632.52|635.32|632.52|0
1640850220000|2021-12-30 07:43:40|635.52|632.72|635.52|632.72|635.52|632.72|635.52|632.72|0
1640850260000|2021-12-30 07:44:20|635.61|632.81|635.71|632.91|635.71|632.91|635.61|632.81|0
1640850280000|2021-12-30 07:44:40|635.61|632.81|635.52|632.72|635.61|632.81|635.52|632.72|0
1640850290000|2021-12-30 07:44:50|635.41|632.61|635.52|632.72|635.52|632.72|635.41|632.61|0
1640850300000|2021-12-30 07:45:00|635.41|632.61|635.52|632.72|635.52|632.72|635.41|632.61|0
1640850310000|2021-12-30 07:45:10|635.32|632.52|635.32|632.52|635.32|632.52|635.32|632.52|0
1640850350000|2021-12-30 07:45:50|635.12|632.32|635.12|632.32|635.12|632.32|635.12|632.32|0
1640850370000|2021-12-30 07:46:10|634.93|632.13|634.93|632.13|634.93|632.13|634.93|632.13|0
1640850430000|2021-12-30 07:47:10|635.12|632.32|635.12|632.32|635.12|632.32|635.12|632.32|0
1640850440000|2021-12-30 07:47:20|635.32|632.52|635.32|632.52|635.32|632.52|635.32|632.52|0
1640850470000|2021-12-30 07:47:50|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640850480000|2021-12-30 07:48:00|635.52|632.72|635.32|632.52|635.52|632.72|635.32|632.52|0
1640850490000|2021-12-30 07:48:10|635.41|632.61|635.32|632.52|635.41|632.61|635.32|632.52|0
1640850510000|2021-12-30 07:48:30|635.41|632.61|635.32|632.52|635.41|632.61|635.32|632.52|0
1640850520000|2021-12-30 07:48:40|635.41|632.61|635.41|632.61|635.41|632.61|635.41|632.61|0
1640850530000|2021-12-30 07:48:50|635.51|632.71|635.51|632.71|635.51|632.71|635.41|632.61|0
1640850540000|2021-12-30 07:49:00|635.32|632.52|635.32|632.52|635.32|632.52|635.32|632.52|0
1640850570000|2021-12-30 07:49:30|635.22|632.42|635.12|632.32|635.22|632.42|635.12|632.32|0
1640850600000|2021-12-30 07:50:00|634.93|632.13|634.93|632.13|634.93|632.13|634.83|632.03|0
1640850660000|2021-12-30 07:51:00|634.82|632.02|634.73|631.93|634.82|632.02|634.73|631.93|0
1640850670000|2021-12-30 07:51:10|634.82|632.02|634.93|632.13|634.93|632.13|634.82|632.02|0
1640850730000|2021-12-30 07:52:10|634.73|631.93|634.73|631.93|634.73|631.93|634.73|631.93|0
1640850770000|2021-12-30 07:52:50|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640850780000|2021-12-30 07:53:00|634.73|631.93|634.73|631.93|634.73|631.93|634.73|631.93|0
1640850790000|2021-12-30 07:53:10|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640850810000|2021-12-30 07:53:30|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640850820000|2021-12-30 07:53:40|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1640850830000|2021-12-30 07:53:50|634.14|631.34|634.14|631.34|634.14|631.34|634.14|631.34|0
1640850840000|2021-12-30 07:54:00|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1640850870000|2021-12-30 07:54:30|634.24|631.44|634.34|631.54|634.34|631.54|634.24|631.44|0
1640850880000|2021-12-30 07:54:40|634.24|631.44|634.34|631.54|634.34|631.54|634.24|631.44|0
1640850900000|2021-12-30 07:55:00|634.53|631.73|634.43|631.63|634.53|631.73|634.43|631.63|0
1640850910000|2021-12-30 07:55:10|634.53|631.73|634.53|631.73|634.53|631.73|634.43|631.63|0
1640850940000|2021-12-30 07:55:40|634.43|631.63|634.53|631.73|634.53|631.73|634.43|631.63|0
1640850950000|2021-12-30 07:55:50|634.34|631.54|634.14|631.34|634.34|631.54|634.14|631.34|0
1640850970000|2021-12-30 07:56:10|634.34|631.54|634.53|631.73|634.53|631.73|634.34|631.54|0
1640850980000|2021-12-30 07:56:20|634.34|631.54|634.53|631.73|634.53|631.73|634.34|631.54|0
1640850990000|2021-12-30 07:56:30|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1640851000000|2021-12-30 07:56:40|634.43|631.63|634.43|631.63|634.43|631.63|634.43|631.63|0
1640851020000|2021-12-30 07:57:00|634.53|631.73|634.53|631.73|634.53|631.73|634.53|631.73|0
1640851030000|2021-12-30 07:57:10|634.63|631.83|634.92|632.12|634.92|632.12|634.63|631.83|0
1640851040000|2021-12-30 07:57:20|634.82|632.02|634.73|631.93|634.82|632.02|634.73|631.93|0
1640851060000|2021-12-30 07:57:40|634.53|631.73|634.73|631.93|634.73|631.93|634.53|631.73|0
1640851100000|2021-12-30 07:58:20|634.63|631.83|634.53|631.73|634.63|631.83|634.53|631.73|0
1640851110000|2021-12-30 07:58:30|634.43|631.63|634.34|631.54|634.43|631.63|634.34|631.54|0
1640851120000|2021-12-30 07:58:40|634.53|631.73|634.73|631.93|634.73|631.93|634.53|631.73|0
1640851130000|2021-12-30 07:58:50|634.92|632.12|634.92|632.12|634.92|632.12|634.92|632.12|0
1640851150000|2021-12-30 07:59:10|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1640851160000|2021-12-30 07:59:20|634.92|632.12|634.73|631.93|634.92|632.12|634.73|631.93|0
1640851180000|2021-12-30 07:59:40|634.92|632.12|634.92|632.12|634.92|632.12|634.92|632.12|0
1640851190000|2021-12-30 07:59:50|635.12|632.32|634.92|632.12|635.12|632.32|634.92|632.12|0
1640851200000|2021-12-30 08:00:00|635.51|632.71|635.71|632.91|635.9|633.1|635.51|632.71|0
1640851210000|2021-12-30 08:00:10|635.7|632.9|635.51|632.71|636.1|633.3|635.51|632.71|0
1640851220000|2021-12-30 08:00:20|635.31|632.51|635.51|632.71|635.51|632.71|635.31|632.51|0
1640851230000|2021-12-30 08:00:30|635.12|632.32|635.21|632.41|635.21|632.41|635.12|632.32|0
1640851240000|2021-12-30 08:00:40|635.7|632.9|635.9|633.1|635.9|633.1|635.51|632.71|0
1640851250000|2021-12-30 08:00:50|636.1|633.3|636.1|633.3|636.1|633.3|635.9|633.1|0
1640851260000|2021-12-30 08:01:00|636.29|633.49|636.29|633.49|636.29|633.49|636.29|633.49|0
1640851270000|2021-12-30 08:01:10|636.49|633.69|636.29|633.49|636.49|633.69|636.29|633.49|0
1640851280000|2021-12-30 08:01:20|636.49|633.69|636.29|633.49|636.49|633.69|636.29|633.49|0
1640851290000|2021-12-30 08:01:30|636.1|633.3|635.9|633.1|636.1|633.3|635.9|633.1|0
1640851300000|2021-12-30 08:01:40|636.1|633.3|636.19|633.39|636.19|633.39|636.1|633.3|0
1640851310000|2021-12-30 08:01:50|636.29|633.49|636.1|633.3|636.29|633.49|636.1|633.3|0
1640851320000|2021-12-30 08:02:00|635.9|633.1|636.1|633.3|636.1|633.3|635.9|633.1|0
1640851330000|2021-12-30 08:02:10|635.9|633.1|635.99|633.19|635.99|633.19|635.9|633.1|0
1640851340000|2021-12-30 08:02:20|636.1|633.3|635.7|632.9|636.1|633.3|635.7|632.9|0
1640851350000|2021-12-30 08:02:30|635.9|633.1|635.9|633.1|635.9|633.1|635.9|633.1|0
1640851360000|2021-12-30 08:02:40|635.99|633.19|635.9|633.1|635.99|633.19|635.9|633.1|0
1640851370000|2021-12-30 08:02:50|636.1|633.3|635.9|633.1|636.1|633.3|635.9|633.1|0
1640851380000|2021-12-30 08:03:00|636.1|633.3|635.9|633.1|636.1|633.3|635.9|633.1|0
1640851390000|2021-12-30 08:03:10|636.1|633.3|636.09|633.29|636.1|633.3|636.09|633.29|0
1640851400000|2021-12-30 08:03:20|635.9|633.1|635.9|633.1|635.99|633.19|635.9|633.1|0
1640851410000|2021-12-30 08:03:30|635.7|632.9|635.9|633.1|635.9|633.1|635.7|632.9|0
1640851420000|2021-12-30 08:03:40|636.09|633.29|635.9|633.1|636.09|633.29|635.9|633.1|0
1640851430000|2021-12-30 08:03:50|636.09|633.29|635.99|633.19|636.09|633.29|635.99|633.19|0
1640851440000|2021-12-30 08:04:00|635.9|633.1|636.09|633.29|636.09|633.29|635.9|633.1|0
1640851460000|2021-12-30 08:04:20|635.9|633.1|635.9|633.1|635.9|633.1|635.9|633.1|0
1640851480000|2021-12-30 08:04:40|635.8|633|635.6|632.8|635.8|633|635.6|632.8|0
1640851490000|2021-12-30 08:04:50|635.7|632.9|635.7|632.9|635.7|632.9|635.7|632.9|0
1640851500000|2021-12-30 08:05:00|634.82|632.62|634.82|632.62|634.82|632.62|634.82|632.62|0
1640851510000|2021-12-30 08:05:10|634.42|632.22|634.42|632.22|634.42|632.22|634.23|632.03|0
1640851520000|2021-12-30 08:05:20|634.23|632.03|634.32|632.12|634.42|632.22|634.23|632.03|0
1640851530000|2021-12-30 08:05:30|634.42|632.22|634.42|632.22|634.42|632.22|634.32|632.12|0
1640851540000|2021-12-30 08:05:40|634.62|632.42|634.62|632.42|634.62|632.42|634.62|632.42|0
1640851550000|2021-12-30 08:05:50|634.42|632.22|634.42|632.22|634.42|632.22|634.42|632.22|0
1640851560000|2021-12-30 08:06:00|634.62|632.42|634.42|632.22|634.62|632.42|634.42|632.22|0
1640851570000|2021-12-30 08:06:10|634.32|632.12|634.23|632.03|634.32|632.12|634.23|632.03|0
1640851580000|2021-12-30 08:06:20|634.42|632.22|634.42|632.22|634.42|632.22|634.42|632.22|0
1640851590000|2021-12-30 08:06:30|634.32|632.12|634.42|632.22|634.42|632.22|634.32|632.12|0
1640851600000|2021-12-30 08:06:40|634.52|632.32|635.1|632.9|635.21|633.01|634.52|632.32|0
1640851610000|2021-12-30 08:06:50|635.21|633.01|635.3|633.1|635.3|633.1|635.21|633.01|0
1640851620000|2021-12-30 08:07:00|635.4|633.2|635.6|633.4|635.79|633.59|635.4|633.2|0
1640851630000|2021-12-30 08:07:10|635.79|633.59|635.79|633.59|635.99|633.79|635.79|633.59|0
1640851640000|2021-12-30 08:07:20|635.99|633.79|635.89|633.69|635.99|633.79|635.89|633.69|0
1640851650000|2021-12-30 08:07:30|635.99|633.79|635.79|633.59|635.99|633.79|635.79|633.59|0
1640851660000|2021-12-30 08:07:40|635.99|633.79|635.99|633.79|635.99|633.79|635.99|633.79|0
1640851670000|2021-12-30 08:07:50|636.18|633.98|635.99|633.79|636.18|633.98|635.99|633.79|0
1640851680000|2021-12-30 08:08:00|636.18|633.98|636.28|634.08|636.38|634.18|636.18|633.98|0
1640851690000|2021-12-30 08:08:10|636.18|633.98|636.18|633.98|636.18|633.98|636.18|633.98|0
1640851700000|2021-12-30 08:08:20|636.38|634.18|636.18|633.98|636.38|634.18|636.08|633.88|0
1640851710000|2021-12-30 08:08:30|636.28|634.08|636.18|633.98|636.28|634.08|636.18|633.98|0
1640851720000|2021-12-30 08:08:40|636.38|634.18|636.28|634.08|636.38|634.18|636.28|634.08|0
1640851730000|2021-12-30 08:08:50|635.99|633.79|635.79|633.59|635.99|633.79|635.69|633.49|0
1640851740000|2021-12-30 08:09:00|635.99|633.79|636.18|633.98|636.38|634.18|635.99|633.79|0
1640851750000|2021-12-30 08:09:10|636.08|633.88|636.18|633.98|636.18|633.98|636.08|633.88|0
1640851770000|2021-12-30 08:09:30|636.38|634.18|635.99|633.79|636.38|634.18|635.99|633.79|0
1640851780000|2021-12-30 08:09:40|636.18|633.98|636.08|633.88|636.18|633.98|636.08|633.88|0
1640851790000|2021-12-30 08:09:50|635.99|633.79|636.18|633.98|636.18|633.98|635.99|633.79|0
1640851800000|2021-12-30 08:10:00|635.99|633.79|635.99|633.79|635.99|633.79|635.79|633.59|0
1640851810000|2021-12-30 08:10:10|636.08|633.88|635.99|633.79|636.18|633.98|635.99|633.79|0
1640851820000|2021-12-30 08:10:20|636.08|633.88|636.18|633.98|636.18|633.98|635.99|633.79|0
1640851850000|2021-12-30 08:10:50|635.99|633.79|635.99|633.79|635.99|633.79|635.99|633.79|0
1640851860000|2021-12-30 08:11:00|636.18|633.98|636.18|633.98|636.18|633.98|636.18|633.98|0
1640851870000|2021-12-30 08:11:10|636.08|633.88|635.79|633.59|636.08|633.88|635.79|633.59|0
1640851880000|2021-12-30 08:11:20|635.99|633.79|635.99|633.79|635.99|633.79|635.99|633.79|0
1640851890000|2021-12-30 08:11:30|635.79|633.59|635.6|633.4|635.79|633.59|635.6|633.4|0
1640851900000|2021-12-30 08:11:40|635.4|633.2|635.4|633.2|635.4|633.2|635.4|633.2|0
1640851910000|2021-12-30 08:11:50|635.3|633.1|635.6|633.4|635.6|633.4|635.3|633.1|0
1640851920000|2021-12-30 08:12:00|635.79|633.59|635.79|633.59|635.88|633.68|635.79|633.59|0
1640851930000|2021-12-30 08:12:10|635.88|633.68|635.88|633.68|635.88|633.68|635.79|633.59|0
1640851940000|2021-12-30 08:12:20|635.99|633.79|635.79|633.59|635.99|633.79|635.79|633.59|0
1640851950000|2021-12-30 08:12:30|635.59|633.39|635.59|633.39|635.59|633.39|635.59|633.39|0
1640851960000|2021-12-30 08:12:40|635.4|633.2|635.59|633.39|635.69|633.49|635.4|633.2|0
1640851970000|2021-12-30 08:12:50|635.4|633.2|635.4|633.2|635.4|633.2|635.4|633.2|0
1640851980000|2021-12-30 08:13:00|635.49|633.29|635.59|633.39|635.59|633.39|635.49|633.29|0
1640851990000|2021-12-30 08:13:10|635.69|633.49|635.69|633.49|635.69|633.49|635.69|633.49|0
1640852000000|2021-12-30 08:13:20|635.59|633.39|635.59|633.39|635.79|633.59|635.59|633.39|0
1640852020000|2021-12-30 08:13:40|635.69|633.49|635.59|633.39|635.69|633.49|635.59|633.39|0
1640852030000|2021-12-30 08:13:50|635.69|633.49|635.99|633.79|635.99|633.79|635.69|633.49|0
1640852040000|2021-12-30 08:14:00|636.08|633.88|636.08|633.88|636.08|633.88|636.08|633.88|0
1640852050000|2021-12-30 08:14:10|635.99|633.79|636.08|633.88|636.08|633.88|635.99|633.79|0
1640852060000|2021-12-30 08:14:20|636.18|633.98|636.18|633.98|636.18|633.98|636.08|633.88|0
1640852070000|2021-12-30 08:14:30|635.99|633.79|635.99|633.79|635.99|633.79|635.99|633.79|0
1640852080000|2021-12-30 08:14:40|635.79|633.59|635.59|633.39|635.79|633.59|635.59|633.39|0
1640852090000|2021-12-30 08:14:50|635.79|633.59|635.79|633.59|635.79|633.59|635.79|633.59|0
1640852100000|2021-12-30 08:15:00|635.59|633.39|635.59|633.39|635.59|633.39|635.59|633.39|0
1640852110000|2021-12-30 08:15:10|635.79|633.59|635.79|633.59|635.79|633.59|635.79|633.59|0
1640852130000|2021-12-30 08:15:30|635.98|633.78|635.98|633.78|635.98|633.78|635.98|633.78|0
1640852150000|2021-12-30 08:15:50|636.18|633.98|635.98|633.78|636.18|633.98|635.98|633.78|0
1640852160000|2021-12-30 08:16:00|636.18|633.98|636.38|634.18|636.38|634.18|636.18|633.98|0
1640852170000|2021-12-30 08:16:10|636.57|634.37|636.57|634.37|636.57|634.37|636.57|634.37|0
1640852180000|2021-12-30 08:16:20|636.38|634.18|636.57|634.37|636.57|634.37|636.38|634.18|0
1640852200000|2021-12-30 08:16:40|636.38|634.18|636.77|634.57|636.77|634.57|636.38|634.18|0
1640852210000|2021-12-30 08:16:50|636.57|634.37|636.57|634.37|636.57|634.37|636.57|634.37|0
1640852230000|2021-12-30 08:17:10|636.38|634.18|636.38|634.18|636.38|634.18|636.38|634.18|0
1640852240000|2021-12-30 08:17:20|636.18|633.98|636.38|634.18|636.38|634.18|636.18|633.98|0
1640852250000|2021-12-30 08:17:30|636.18|633.98|636.38|634.18|636.38|634.18|636.18|633.98|0
1640852270000|2021-12-30 08:17:50|636.57|634.37|636.57|634.37|636.57|634.37|636.57|634.37|0
1640852280000|2021-12-30 08:18:00|636.67|634.47|636.57|634.37|636.67|634.47|636.57|634.37|0
1640852290000|2021-12-30 08:18:10|636.38|634.18|636.57|634.37|636.57|634.37|636.38|634.18|0
1640852310000|2021-12-30 08:18:30|636.38|634.18|636.38|634.18|636.38|634.18|636.38|634.18|0
1640852330000|2021-12-30 08:18:50|636.47|634.27|636.57|634.37|636.57|634.37|636.47|634.27|0
1640852340000|2021-12-30 08:19:00|636.77|634.57|636.77|634.57|636.77|634.57|636.77|634.57|0
1640852350000|2021-12-30 08:19:10|636.57|634.37|636.57|634.37|636.57|634.37|636.57|634.37|0
1640852380000|2021-12-30 08:19:40|636.37|634.17|636.37|634.17|636.37|634.17|636.37|634.17|0
1640852390000|2021-12-30 08:19:50|636.18|633.98|636.37|634.17|636.37|634.17|636.18|633.98|0
1640852400000|2021-12-30 08:20:00|636.27|634.07|636.37|634.17|636.37|634.17|636.27|634.07|0
1640852410000|2021-12-30 08:20:10|636.57|634.37|636.57|634.37|636.57|634.37|636.47|634.27|0
1640852420000|2021-12-30 08:20:20|636.27|634.07|636.57|634.37|636.57|634.37|636.27|634.07|0
1640852430000|2021-12-30 08:20:30|636.37|634.17|636.18|633.98|636.37|634.17|636.18|633.98|0
1640852440000|2021-12-30 08:20:40|636.37|634.17|636.18|633.98|636.37|634.17|636.18|633.98|0
1640852450000|2021-12-30 08:20:50|636.27|634.07|636.27|634.07|636.27|634.07|636.27|634.07|0
1640852460000|2021-12-30 08:21:00|636.37|634.17|636.37|634.17|636.57|634.37|636.37|634.17|0
1640852470000|2021-12-30 08:21:10|636.18|633.98|636.18|633.98|636.18|633.98|636.18|633.98|0
1640852480000|2021-12-30 08:21:20|636.27|634.07|636.18|633.98|636.27|634.07|636.18|633.98|0
1640852490000|2021-12-30 08:21:30|635.98|633.78|636.08|633.88|636.08|633.88|635.98|633.78|0
1640852500000|2021-12-30 08:21:40|636.18|633.98|636.37|634.17|636.37|634.17|636.18|633.98|0
1640852510000|2021-12-30 08:21:50|636.08|633.88|635.98|633.78|636.08|633.88|635.98|633.78|0
1640852520000|2021-12-30 08:22:00|636.18|633.98|636.08|633.88|636.18|633.98|636.08|633.88|0
1640852530000|2021-12-30 08:22:10|636.18|633.98|636.18|633.98|636.18|633.98|635.98|633.78|0
1640852540000|2021-12-30 08:22:20|636.08|633.88|636.18|633.98|636.18|633.98|636.08|633.88|0
1640852550000|2021-12-30 08:22:30|636.27|634.07|636.27|634.07|636.27|634.07|636.27|634.07|0
1640852560000|2021-12-30 08:22:40|636.37|634.17|636.37|634.17|636.37|634.17|636.18|633.98|0
1640852570000|2021-12-30 08:22:50|636.57|634.37|636.96|634.76|636.96|634.76|636.57|634.37|0
1640852580000|2021-12-30 08:23:00|636.86|634.66|636.96|634.76|636.96|634.76|636.86|634.66|0
1640852590000|2021-12-30 08:23:10|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640852600000|2021-12-30 08:23:20|637.35|635.15|637.35|635.15|637.35|635.15|637.35|635.15|0
1640852610000|2021-12-30 08:23:30|637.55|635.35|637.55|635.35|637.55|635.35|637.55|635.35|0
1640852620000|2021-12-30 08:23:40|637.74|635.54|637.74|635.54|637.94|635.74|637.74|635.54|0
1640852630000|2021-12-30 08:23:50|637.94|635.74|637.74|635.54|637.94|635.74|637.74|635.54|0
1640852640000|2021-12-30 08:24:00|637.45|635.25|637.35|635.15|637.45|635.25|637.35|635.15|0
1640852650000|2021-12-30 08:24:10|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640852660000|2021-12-30 08:24:20|637.35|635.15|637.35|635.15|637.35|635.15|637.35|635.15|0
1640852670000|2021-12-30 08:24:30|637.55|635.35|637.55|635.35|637.55|635.35|637.55|635.35|0
1640852700000|2021-12-30 08:25:00|638.33|636.13|638.14|635.94|638.33|636.13|638.14|635.94|0
1640852710000|2021-12-30 08:25:10|637.94|635.74|637.94|635.74|637.94|635.74|637.94|635.74|0
1640852720000|2021-12-30 08:25:20|637.74|635.54|637.74|635.54|637.74|635.54|637.74|635.54|0
1640852730000|2021-12-30 08:25:30|637.94|635.74|637.94|635.74|637.94|635.74|637.94|635.74|0
1640852740000|2021-12-30 08:25:40|637.84|635.64|638.14|635.94|638.14|635.94|637.84|635.64|0
1640852750000|2021-12-30 08:25:50|638.33|636.13|638.53|636.33|638.53|636.33|638.33|636.13|0
1640852760000|2021-12-30 08:26:00|638.33|636.13|638.33|636.13|638.53|636.33|638.33|636.13|0
1640852770000|2021-12-30 08:26:10|638.53|636.33|638.33|636.13|638.53|636.33|638.33|636.13|0
1640852780000|2021-12-30 08:26:20|638.53|636.33|638.23|636.03|638.53|636.33|638.23|636.03|0
1640852790000|2021-12-30 08:26:30|638.13|635.93|638.03|635.83|638.13|635.93|638.03|635.83|0
1640852800000|2021-12-30 08:26:40|638.13|635.93|637.94|635.74|638.13|635.93|637.94|635.74|0
1640852820000|2021-12-30 08:27:00|637.74|635.54|637.55|635.35|637.74|635.54|637.55|635.35|0
1640852840000|2021-12-30 08:27:20|637.64|635.44|637.55|635.35|637.64|635.44|637.55|635.35|0
1640852850000|2021-12-30 08:27:30|637.64|635.44|637.64|635.44|637.64|635.44|637.64|635.44|0
1640852860000|2021-12-30 08:27:40|637.84|635.64|637.94|635.74|637.94|635.74|637.84|635.64|0
1640852870000|2021-12-30 08:27:50|637.74|635.54|637.74|635.54|637.74|635.54|637.74|635.54|0
1640852880000|2021-12-30 08:28:00|637.94|635.74|637.55|635.35|637.94|635.74|637.55|635.35|0
1640852890000|2021-12-30 08:28:10|637.74|635.54|637.74|635.54|637.94|635.74|637.74|635.54|0
1640852910000|2021-12-30 08:28:30|637.64|635.44|637.94|635.74|637.94|635.74|637.55|635.35|0
1640852920000|2021-12-30 08:28:40|637.84|635.64|637.84|635.64|637.84|635.64|637.84|635.64|0
1640852930000|2021-12-30 08:28:50|637.74|635.54|637.74|635.54|637.84|635.64|637.74|635.54|0
1640852940000|2021-12-30 08:29:00|637.94|635.74|637.94|635.74|637.94|635.74|637.84|635.64|0
1640852950000|2021-12-30 08:29:10|637.74|635.54|637.74|635.54|637.74|635.54|637.74|635.54|0
1640852970000|2021-12-30 08:29:30|637.84|635.64|637.55|635.35|637.84|635.64|637.55|635.35|0
1640852980000|2021-12-30 08:29:40|637.74|635.54|637.94|635.74|637.94|635.74|637.74|635.54|0
1640853000000|2021-12-30 08:30:00|637.74|635.54|637.74|635.54|637.94|635.74|637.74|635.54|0
1640853010000|2021-12-30 08:30:10|637.94|635.74|637.94|635.74|637.94|635.74|637.94|635.74|0
1640853020000|2021-12-30 08:30:20|637.74|635.54|637.74|635.54|637.74|635.54|637.74|635.54|0
1640853030000|2021-12-30 08:30:30|637.83|635.63|637.83|635.63|637.83|635.63|637.83|635.63|0
1640853040000|2021-12-30 08:30:40|637.94|635.74|637.83|635.63|637.94|635.74|637.83|635.63|0
1640853050000|2021-12-30 08:30:50|637.74|635.54|637.94|635.74|637.94|635.74|637.74|635.54|0
1640853060000|2021-12-30 08:31:00|637.74|635.54|638.33|636.13|638.33|636.13|637.74|635.54|0
1640853070000|2021-12-30 08:31:10|638.23|636.03|638.33|636.13|638.33|636.13|638.13|635.93|0
1640853080000|2021-12-30 08:31:20|638.13|635.93|638.13|635.93|638.13|635.93|638.13|635.93|0
1640853100000|2021-12-30 08:31:40|637.94|635.74|637.94|635.74|637.94|635.74|637.94|635.74|0
1640853110000|2021-12-30 08:31:50|637.83|635.63|637.83|635.63|637.83|635.63|637.83|635.63|0
1640853120000|2021-12-30 08:32:00|637.94|635.74|637.94|635.74|637.94|635.74|637.74|635.54|0
1640853130000|2021-12-30 08:32:10|637.74|635.54|637.83|635.63|637.83|635.63|637.74|635.54|0
1640853140000|2021-12-30 08:32:20|637.94|635.74|637.94|635.74|637.94|635.74|637.94|635.74|0
1640853150000|2021-12-30 08:32:30|637.83|635.63|637.83|635.63|637.83|635.63|637.83|635.63|0
1640853160000|2021-12-30 08:32:40|637.74|635.54|637.83|635.63|637.83|635.63|637.74|635.54|0
1640853170000|2021-12-30 08:32:50|637.74|635.54|637.74|635.54|637.74|635.54|637.74|635.54|0
1640853180000|2021-12-30 08:33:00|637.54|635.34|637.54|635.34|637.54|635.34|637.54|635.34|0
1640853190000|2021-12-30 08:33:10|637.35|635.15|637.35|635.15|637.35|635.15|637.35|635.15|0
1640853250000|2021-12-30 08:34:10|637.15|634.95|637.15|634.95|637.15|634.95|636.96|634.76|0
1640853280000|2021-12-30 08:34:40|636.96|634.76|636.96|634.76|636.96|634.76|636.96|634.76|0
1640853290000|2021-12-30 08:34:50|636.95|634.75|637.15|634.95|637.15|634.95|636.95|634.75|0
1640853300000|2021-12-30 08:35:00|636.95|634.75|636.76|634.56|636.95|634.75|636.76|634.56|0
1640853320000|2021-12-30 08:35:20|636.95|634.75|636.56|634.36|636.95|634.75|636.56|634.36|0
1640853330000|2021-12-30 08:35:30|636.37|634.17|636.37|634.17|636.37|634.17|636.37|634.17|0
1640853340000|2021-12-30 08:35:40|636.56|634.36|636.37|634.17|636.56|634.36|636.37|634.17|0
1640853360000|2021-12-30 08:36:00|636.26|634.06|636.37|634.17|636.37|634.17|636.26|634.06|0
1640853370000|2021-12-30 08:36:10|636.26|634.06|636.37|634.17|636.37|634.17|636.26|634.06|0
1640853380000|2021-12-30 08:36:20|636.26|634.06|636.37|634.17|636.37|634.17|636.26|634.06|0
1640853390000|2021-12-30 08:36:30|636.26|634.06|636.37|634.17|636.37|634.17|636.26|634.06|0
1640853400000|2021-12-30 08:36:40|636.26|634.06|636.37|634.17|636.37|634.17|636.26|634.06|0
1640853410000|2021-12-30 08:36:50|636.56|634.36|636.37|634.17|636.56|634.36|636.37|634.17|0
1640853420000|2021-12-30 08:37:00|636.46|634.26|636.46|634.26|636.46|634.26|636.37|634.17|0
1640853430000|2021-12-30 08:37:10|636.37|634.17|636.46|634.26|636.56|634.36|636.37|634.17|0
1640853440000|2021-12-30 08:37:20|636.37|634.17|636.37|634.17|636.37|634.17|636.37|634.17|0
1640853450000|2021-12-30 08:37:30|636.17|633.97|636.26|634.06|636.26|634.06|636.17|633.97|0
1640853460000|2021-12-30 08:37:40|636.17|633.97|636.56|634.36|636.56|634.36|636.17|633.97|0
1640853470000|2021-12-30 08:37:50|636.46|634.26|636.46|634.26|636.46|634.26|636.46|634.26|0
1640853480000|2021-12-30 08:38:00|636.56|634.36|636.56|634.36|636.56|634.36|636.46|634.26|0
1640853490000|2021-12-30 08:38:10|636.46|634.26|636.17|633.97|636.46|634.26|636.17|633.97|0
1640853520000|2021-12-30 08:38:40|635.97|633.77|635.97|633.77|635.97|633.77|635.97|633.77|0
1640853530000|2021-12-30 08:38:50|636.17|633.97|636.17|633.97|636.17|633.97|636.17|633.97|0
1640853540000|2021-12-30 08:39:00|635.97|633.77|635.97|633.77|636.07|633.87|635.97|633.77|0
1640853550000|2021-12-30 08:39:10|636.17|633.97|636.17|633.97|636.17|633.97|636.17|633.97|0
1640853560000|2021-12-30 08:39:20|636.37|634.17|636.37|634.17|636.37|634.17|636.37|634.17|0
1640853570000|2021-12-30 08:39:30|636.26|634.06|636.26|634.06|636.26|634.06|636.26|634.06|0
1640853580000|2021-12-30 08:39:40|636.36|634.16|636.17|633.97|636.36|634.16|636.17|633.97|0
1640853590000|2021-12-30 08:39:50|636.07|633.87|636.07|633.87|636.07|633.87|636.07|633.87|0
1640853600000|2021-12-30 08:40:00|635.97|633.77|635.97|633.77|635.97|633.77|635.87|633.67|0
1640853610000|2021-12-30 08:40:10|636.07|633.87|636.07|633.87|636.07|633.87|636.07|633.87|0
1640853620000|2021-12-30 08:40:20|635.97|633.77|636.17|633.97|636.17|633.97|635.97|633.77|0
1640853630000|2021-12-30 08:40:30|636.36|634.16|636.36|634.16|636.36|634.16|636.36|634.16|0
1640853640000|2021-12-30 08:40:40|636.26|634.06|636.17|633.97|636.26|634.06|636.17|633.97|0
1640853660000|2021-12-30 08:41:00|636.07|633.87|636.17|633.97|636.17|633.97|636.07|633.87|0
1640853670000|2021-12-30 08:41:10|636.36|634.16|636.36|634.16|636.36|634.16|636.36|634.16|0
1640853680000|2021-12-30 08:41:20|636.26|634.06|636.17|633.97|636.26|634.06|636.17|633.97|0
1640853690000|2021-12-30 08:41:30|636.26|634.06|636.36|634.16|636.36|634.16|636.26|634.06|0
1640853720000|2021-12-30 08:42:00|636.26|634.06|636.26|634.06|636.36|634.16|636.26|634.06|0
1640853730000|2021-12-30 08:42:10|636.36|634.16|636.56|634.36|636.56|634.36|636.36|634.16|0
1640853740000|2021-12-30 08:42:20|636.95|634.75|636.76|634.56|636.95|634.75|636.76|634.56|0
1640853760000|2021-12-30 08:42:40|636.95|634.75|636.95|634.75|636.95|634.75|636.95|634.75|0
1640853770000|2021-12-30 08:42:50|637.15|634.95|637.15|634.95|637.15|634.95|637.15|634.95|0
1640853810000|2021-12-30 08:43:30|637.34|635.14|637.15|634.95|637.34|635.14|637.15|634.95|0
1640853820000|2021-12-30 08:43:40|637.34|635.14|637.34|635.14|637.34|635.14|637.34|635.14|0
1640853830000|2021-12-30 08:43:50|637.15|634.95|637.34|635.14|637.34|635.14|637.15|634.95|0
1640853840000|2021-12-30 08:44:00|637.15|634.95|637.34|635.14|637.34|635.14|637.15|634.95|0
1640853850000|2021-12-30 08:44:10|637.15|634.95|637.24|635.04|637.24|635.04|637.15|634.95|0
1640853860000|2021-12-30 08:44:20|637.34|635.14|637.15|634.95|637.34|635.14|637.15|634.95|0
1640853870000|2021-12-30 08:44:30|637.04|634.84|637.04|634.84|637.04|634.84|637.04|634.84|0
1640853880000|2021-12-30 08:44:40|637.15|634.95|637.04|634.84|637.15|634.95|637.04|634.84|0
1640853890000|2021-12-30 08:44:50|637.34|635.14|637.15|634.95|637.34|635.14|637.15|634.95|0
1640853900000|2021-12-30 08:45:00|637.34|635.14|637.04|634.84|637.34|635.14|637.04|634.84|0
1640853910000|2021-12-30 08:45:10|636.95|634.75|636.95|634.75|636.95|634.75|636.95|634.75|0
1640853920000|2021-12-30 08:45:20|636.75|634.55|636.75|634.55|636.95|634.75|636.75|634.55|0
1640853940000|2021-12-30 08:45:40|637.15|634.95|637.15|634.95|637.34|635.14|637.15|634.95|0
1640853960000|2021-12-30 08:46:00|637.04|634.84|637.04|634.84|637.04|634.84|637.04|634.84|0
1640853970000|2021-12-30 08:46:10|637.15|634.95|637.15|634.95|637.15|634.95|637.15|634.95|0
1640853980000|2021-12-30 08:46:20|637.34|635.14|637.34|635.14|637.54|635.34|637.34|635.14|0
1640853990000|2021-12-30 08:46:30|637.54|635.34|637.44|635.24|637.54|635.34|637.34|635.14|0
1640854000000|2021-12-30 08:46:40|637.54|635.34|637.54|635.34|637.54|635.34|637.54|635.34|0
1640854010000|2021-12-30 08:46:50|637.73|635.53|637.73|635.53|637.83|635.63|637.73|635.53|0
1640854030000|2021-12-30 08:47:10|637.93|635.73|637.93|635.73|637.93|635.73|637.93|635.73|0
1640854060000|2021-12-30 08:47:40|638.12|635.92|638.12|635.92|638.12|635.92|638.12|635.92|0
1640854070000|2021-12-30 08:47:50|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854090000|2021-12-30 08:48:10|638.12|635.92|638.12|635.92|638.12|635.92|638.12|635.92|0
1640854100000|2021-12-30 08:48:20|638.32|636.12|638.32|636.12|638.32|636.12|638.12|635.92|0
1640854110000|2021-12-30 08:48:30|638.22|636.02|638.12|635.92|638.22|636.02|638.12|635.92|0
1640854130000|2021-12-30 08:48:50|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854140000|2021-12-30 08:49:00|638.12|635.92|638.32|636.12|638.32|636.12|638.12|635.92|0
1640854170000|2021-12-30 08:49:30|638.52|636.32|638.52|636.32|638.52|636.32|638.32|636.12|0
1640854190000|2021-12-30 08:49:50|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854220000|2021-12-30 08:50:20|638.12|635.92|638.22|636.02|638.32|636.12|638.12|635.92|0
1640854230000|2021-12-30 08:50:30|638.32|636.12|638.32|636.12|638.32|636.12|638.22|636.02|0
1640854250000|2021-12-30 08:50:50|638.22|636.02|638.22|636.02|638.22|636.02|638.22|636.02|0
1640854260000|2021-12-30 08:51:00|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854280000|2021-12-30 08:51:20|638.12|635.92|638.12|635.92|638.12|635.92|638.12|635.92|0
1640854290000|2021-12-30 08:51:30|638.22|636.02|638.12|635.92|638.22|636.02|638.12|635.92|0
1640854300000|2021-12-30 08:51:40|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854320000|2021-12-30 08:52:00|638.12|635.92|638.22|636.02|638.32|636.12|638.12|635.92|0
1640854330000|2021-12-30 08:52:10|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854340000|2021-12-30 08:52:20|638.22|636.02|638.12|635.92|638.22|636.02|638.12|635.92|0
1640854350000|2021-12-30 08:52:30|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854400000|2021-12-30 08:53:20|638.22|636.02|638.22|636.02|638.22|636.02|638.22|636.02|0
1640854410000|2021-12-30 08:53:30|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854420000|2021-12-30 08:53:40|638.12|635.92|638.32|636.12|638.32|636.12|638.12|635.92|0
1640854430000|2021-12-30 08:53:50|638.12|635.92|638.32|636.12|638.32|636.12|638.12|635.92|0
1640854440000|2021-12-30 08:54:00|638.51|636.31|638.51|636.31|638.51|636.31|638.51|636.31|0
1640854470000|2021-12-30 08:54:30|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854480000|2021-12-30 08:54:40|638.51|636.31|638.51|636.31|638.51|636.31|638.51|636.31|0
1640854500000|2021-12-30 08:55:00|638.71|636.51|638.71|636.51|638.71|636.51|638.71|636.51|0
1640854520000|2021-12-30 08:55:20|638.91|636.71|638.91|636.71|638.91|636.71|638.91|636.71|0
1640854530000|2021-12-30 08:55:30|638.71|636.51|638.61|636.41|638.91|636.71|638.61|636.41|0
1640854540000|2021-12-30 08:55:40|638.71|636.51|638.71|636.51|638.71|636.51|638.61|636.41|0
1640854550000|2021-12-30 08:55:50|638.61|636.41|638.61|636.41|638.71|636.51|638.61|636.41|0
1640854560000|2021-12-30 08:56:00|638.51|636.31|638.71|636.51|638.71|636.51|638.51|636.31|0
1640854600000|2021-12-30 08:56:40|638.51|636.31|638.32|636.12|638.51|636.31|638.32|636.12|0
1640854610000|2021-12-30 08:56:50|638.12|635.92|638.12|635.92|638.12|635.92|638.12|635.92|0
1640854620000|2021-12-30 08:57:00|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854630000|2021-12-30 08:57:10|638.21|636.01|638.12|635.92|638.21|636.01|638.12|635.92|0
1640854640000|2021-12-30 08:57:20|638.21|636.01|638.32|636.12|638.32|636.12|638.21|636.01|0
1640854650000|2021-12-30 08:57:30|638.51|636.31|638.21|636.01|638.51|636.31|638.21|636.01|0
1640854660000|2021-12-30 08:57:40|638.51|636.31|638.51|636.31|638.51|636.31|638.51|636.31|0
1640854670000|2021-12-30 08:57:50|638.32|636.12|638.32|636.12|638.32|636.12|638.32|636.12|0
1640854680000|2021-12-30 08:58:00|638.41|636.21|638.51|636.31|638.51|636.31|638.41|636.21|0
1640854710000|2021-12-30 08:58:30|638.71|636.51|638.71|636.51|638.71|636.51|638.71|636.51|0
1640854720000|2021-12-30 08:58:40|638.61|636.41|638.51|636.31|638.61|636.41|638.51|636.31|0
1640854730000|2021-12-30 08:58:50|638.71|636.51|638.71|636.51|638.71|636.51|638.71|636.51|0
1640854740000|2021-12-30 08:59:00|638.9|636.7|638.9|636.7|638.9|636.7|638.9|636.7|0
1640854750000|2021-12-30 08:59:10|638.71|636.51|638.71|636.51|638.71|636.51|638.71|636.51|0
1640854770000|2021-12-30 08:59:30|638.51|636.31|638.61|636.41|638.61|636.41|638.51|636.31|0
1640854780000|2021-12-30 08:59:40|638.51|636.31|638.61|636.41|638.61|636.41|638.51|636.31|0
1640854790000|2021-12-30 08:59:50|638.51|636.31|638.51|636.31|638.51|636.31|638.51|636.31|0
1640854800000|2021-12-30 09:00:00|638.71|636.51|638.9|636.7|638.9|636.7|638.71|636.51|0
1640854820000|2021-12-30 09:00:20|638.71|636.51|638.71|636.51|638.71|636.51|638.71|636.51|0
1640854830000|2021-12-30 09:00:30|638.51|636.31|638.51|636.31|638.51|636.31|638.51|636.31|0
1640854840000|2021-12-30 09:00:40|638.31|636.11|638.12|635.92|638.31|636.11|638.12|635.92|0
1640854850000|2021-12-30 09:00:50|637.92|635.72|637.92|635.72|637.92|635.72|637.92|635.72|0
1640854890000|2021-12-30 09:01:30|637.73|635.53|637.73|635.53|637.73|635.53|637.73|635.53|0
1640854900000|2021-12-30 09:01:40|637.53|635.33|637.53|635.33|637.53|635.33|637.53|635.33|0
1640854930000|2021-12-30 09:02:10|637.33|635.13|637.33|635.13|637.33|635.13|637.33|635.13|0
1640854940000|2021-12-30 09:02:20|637.53|635.33|637.53|635.33|637.53|635.33|637.53|635.33|0
1640854950000|2021-12-30 09:02:30|637.73|635.53|637.92|635.72|637.92|635.72|637.73|635.53|0
1640854960000|2021-12-30 09:02:40|637.73|635.53|637.92|635.72|637.92|635.72|637.73|635.53|0
1640854990000|2021-12-30 09:03:10|638.31|636.11|638.31|636.11|638.51|636.31|638.31|636.11|0
1640855010000|2021-12-30 09:03:30|638.51|636.31|638.51|636.31|638.71|636.51|638.51|636.31|0
1640855020000|2021-12-30 09:03:40|638.71|636.51|638.9|636.7|638.9|636.7|638.71|636.51|0
1640855070000|2021-12-30 09:04:30|639.1|636.9|639.1|636.9|639.1|636.9|639.1|636.9|0
1640855100000|2021-12-30 09:05:00|639.29|637.09|639.1|636.9|639.29|637.09|639.1|636.9|0
1640855110000|2021-12-30 09:05:10|638.9|636.7|639.1|636.9|639.1|636.9|638.9|636.7|0
1640855120000|2021-12-30 09:05:20|638.9|636.7|639.1|636.9|639.1|636.9|638.9|636.7|0
1640855130000|2021-12-30 09:05:30|638.9|636.7|638.9|636.7|638.9|636.7|638.9|636.7|0
1640855170000|2021-12-30 09:06:10|639.1|636.9|638.9|636.7|639.1|636.9|638.9|636.7|0
1640855180000|2021-12-30 09:06:20|639.29|637.09|639.29|637.09|639.29|637.09|639.29|637.09|0
1640855190000|2021-12-30 09:06:30|639.19|636.99|639.29|637.09|639.29|637.09|639.19|636.99|0
1640855210000|2021-12-30 09:06:50|639.49|637.29|639.49|637.29|639.49|637.29|639.49|637.29|0
1640855230000|2021-12-30 09:07:10|639.68|637.48|639.29|637.09|639.68|637.48|639.29|637.09|0
1640855250000|2021-12-30 09:07:30|639.49|637.29|639.49|637.29|639.49|637.29|639.49|637.29|0
1640855260000|2021-12-30 09:07:40|639.29|637.09|639.29|637.09|639.29|637.09|639.29|637.09|0
1640855270000|2021-12-30 09:07:50|639.49|637.29|639.49|637.29|639.49|637.29|639.49|637.29|0
1640855290000|2021-12-30 09:08:10|639.68|637.48|639.68|637.48|639.68|637.48|639.68|637.48|0
1640855300000|2021-12-30 09:08:20|639.58|637.38|639.58|637.38|639.58|637.38|639.58|637.38|0
1640855310000|2021-12-30 09:08:30|639.68|637.48|639.49|637.29|639.68|637.48|639.49|637.29|0
1640855320000|2021-12-30 09:08:40|639.68|637.48|639.49|637.29|639.68|637.48|639.49|637.29|0
1640855330000|2021-12-30 09:08:50|639.58|637.38|639.49|637.29|639.58|637.38|639.49|637.29|0
1640855340000|2021-12-30 09:09:00|639.68|637.48|639.68|637.48|639.68|637.48|639.68|637.48|0
1640855350000|2021-12-30 09:09:10|639.49|637.29|639.49|637.29|639.49|637.29|639.49|637.29|0
1640855370000|2021-12-30 09:09:30|639.29|637.09|639.49|637.29|639.49|637.29|639.29|637.09|0
1640855380000|2021-12-30 09:09:40|639.39|637.19|639.49|637.29|639.49|637.29|639.39|637.19|0
1640855430000|2021-12-30 09:10:30|639.29|637.09|639.29|637.09|639.29|637.09|639.29|637.09|0
1640855450000|2021-12-30 09:10:50|639.49|637.29|639.09|636.89|639.49|637.29|639.09|636.89|0
1640855460000|2021-12-30 09:11:00|639.29|637.09|639.29|637.09|639.29|637.09|639.29|637.09|0
1640855490000|2021-12-30 09:11:30|639.49|637.29|639.29|637.09|639.49|637.29|639.29|637.09|0
1640855500000|2021-12-30 09:11:40|639.38|637.18|639.68|637.48|639.68|637.48|639.38|637.18|0
1640855510000|2021-12-30 09:11:50|639.49|637.29|639.49|637.29|639.49|637.29|639.49|637.29|0
1640855520000|2021-12-30 09:12:00|639.09|636.89|639.09|636.89|639.09|636.89|639.09|636.89|0
1640855530000|2021-12-30 09:12:10|639.29|637.09|639.29|637.09|639.29|637.09|639.29|637.09|0
1640855540000|2021-12-30 09:12:20|639.19|636.99|639.29|637.09|639.29|637.09|639.19|636.99|0
1640855550000|2021-12-30 09:12:30|639.09|636.89|638.9|636.7|639.09|636.89|638.9|636.7|0
1640855560000|2021-12-30 09:12:40|639.09|636.89|639.09|636.89|639.09|636.89|639.09|636.89|0
1640855570000|2021-12-30 09:12:50|638.99|636.79|638.99|636.79|638.99|636.79|638.99|636.79|0
1640855580000|2021-12-30 09:13:00|638.9|636.7|638.9|636.7|638.99|636.79|638.9|636.7|0
1640855590000|2021-12-30 09:13:10|638.99|636.79|638.9|636.7|638.99|636.79|638.9|636.7|0
1640855600000|2021-12-30 09:13:20|639.09|636.89|638.99|636.79|639.09|636.89|638.99|636.79|0
1640855610000|2021-12-30 09:13:30|639.09|636.89|639.09|636.89|639.09|636.89|639.09|636.89|0
1640855620000|2021-12-30 09:13:40|638.9|636.7|638.9|636.7|638.99|636.79|638.9|636.7|0
1640855630000|2021-12-30 09:13:50|639.09|636.89|639.09|636.89|639.09|636.89|639.09|636.89|0
1640855640000|2021-12-30 09:14:00|638.99|636.79|639.09|636.89|639.09|636.89|638.99|636.79|0
1640855660000|2021-12-30 09:14:20|638.9|636.7|639.09|636.89|639.09|636.89|638.9|636.7|0
1640855690000|2021-12-30 09:14:50|638.9|636.7|638.7|636.5|638.9|636.7|638.7|636.5|0
1640855740000|2021-12-30 09:15:40|638.9|636.7|639.09|636.89|639.09|636.89|638.9|636.7|0
1640855760000|2021-12-30 09:16:00|638.99|636.79|639.09|636.89|639.09|636.89|638.9|636.7|0
1640855770000|2021-12-30 09:16:10|639.29|637.09|639.29|637.09|639.29|637.09|639.29|637.09|0
1640855780000|2021-12-30 09:16:20|639.48|637.28|639.48|637.28|639.48|637.28|639.48|637.28|0
1640855790000|2021-12-30 09:16:30|639.68|637.48|639.48|637.28|639.68|637.48|639.48|637.28|0
1640855820000|2021-12-30 09:17:00|639.58|637.38|639.68|637.48|639.68|637.48|639.48|637.28|0
1640855840000|2021-12-30 09:17:20|639.48|637.28|639.48|637.28|639.48|637.28|639.48|637.28|0
1640855850000|2021-12-30 09:17:30|639.58|637.38|639.48|637.28|639.68|637.48|639.48|637.28|0
1640855880000|2021-12-30 09:18:00|639.29|637.09|639.29|637.09|639.29|637.09|639.29|637.09|0
1640855890000|2021-12-30 09:18:10|639.48|637.28|639.48|637.28|639.48|637.28|639.48|637.28|0
1640855900000|2021-12-30 09:18:20|639.68|637.48|639.68|637.48|639.68|637.48|639.68|637.48|0
1640855910000|2021-12-30 09:18:30|639.88|637.68|639.88|637.68|639.88|637.68|639.77|637.57|0
1640855920000|2021-12-30 09:18:40|639.68|637.48|639.88|637.68|639.88|637.68|639.68|637.48|0
1640855940000|2021-12-30 09:19:00|639.68|637.48|639.68|637.48|639.68|637.48|639.68|637.48|0
1640855960000|2021-12-30 09:19:20|639.58|637.38|639.58|637.38|639.58|637.38|639.58|637.38|0
1640855970000|2021-12-30 09:19:30|639.68|637.48|639.68|637.48|639.68|637.48|639.68|637.48|0
1640856000000|2021-12-30 09:20:00|639.48|637.28|639.48|637.28|639.48|637.28|639.29|637.09|0
1640856020000|2021-12-30 09:20:20|639.38|637.18|639.48|637.28|639.48|637.28|639.38|637.18|0
1640856060000|2021-12-30 09:21:00|639.68|637.48|639.68|637.48|639.68|637.48|639.68|637.48|0
1640856070000|2021-12-30 09:21:10|639.48|637.28|639.48|637.28|639.48|637.28|639.48|637.28|0
1640856100000|2021-12-30 09:21:40|639.29|637.09|639.48|637.28|639.48|637.28|639.29|637.09|0
1640856110000|2021-12-30 09:21:50|639.38|637.18|639.48|637.28|639.48|637.28|639.38|637.18|0
1640856140000|2021-12-30 09:22:20|639.87|637.67|639.87|637.67|639.87|637.67|639.87|637.67|0
1640856150000|2021-12-30 09:22:30|639.68|637.48|639.87|637.67|639.87|637.67|639.68|637.48|0
1640856190000|2021-12-30 09:23:10|640.27|638.07|640.46|638.26|640.46|638.26|640.27|638.07|0
1640856200000|2021-12-30 09:23:20|640.36|638.16|640.36|638.16|640.36|638.16|640.36|638.16|0
1640856210000|2021-12-30 09:23:30|640.27|638.07|640.46|638.26|640.46|638.26|640.27|638.07|0
1640856220000|2021-12-30 09:23:40|640.66|638.46|640.66|638.46|640.66|638.46|640.66|638.46|0
1640856230000|2021-12-30 09:23:50|640.46|638.26|640.27|638.07|640.46|638.26|640.27|638.07|0
1640856240000|2021-12-30 09:24:00|640.46|638.26|640.36|638.16|640.46|638.26|640.36|638.16|0
1640856250000|2021-12-30 09:24:10|640.27|638.07|640.46|638.26|640.46|638.26|640.27|638.07|0
1640856270000|2021-12-30 09:24:30|640.27|638.07|640.27|638.07|640.27|638.07|640.27|638.07|0
1640856290000|2021-12-30 09:24:50|640.07|637.87|639.87|637.67|640.07|637.87|639.87|637.67|0
1640856300000|2021-12-30 09:25:00|639.68|637.48|639.68|637.48|639.68|637.48|639.68|637.48|0
1640856310000|2021-12-30 09:25:10|639.48|637.28|639.48|637.28|639.48|637.28|639.48|637.28|0
1640856320000|2021-12-30 09:25:20|639.38|637.18|639.38|637.18|639.38|637.18|639.38|637.18|0
1640856330000|2021-12-30 09:25:30|639.28|637.08|639.48|637.28|639.48|637.28|639.28|637.08|0
1640856370000|2021-12-30 09:26:10|639.68|637.48|639.68|637.48|639.68|637.48|639.68|637.48|0
1640856380000|2021-12-30 09:26:20|639.48|637.28|639.68|637.48|639.68|637.48|639.48|637.28|0
1640856390000|2021-12-30 09:26:30|639.57|637.37|639.68|637.48|639.68|637.48|639.57|637.37|0
1640856400000|2021-12-30 09:26:40|639.48|637.28|639.68|637.48|639.68|637.48|639.48|637.28|0
1640856410000|2021-12-30 09:26:50|639.48|637.28|639.28|637.08|639.48|637.28|639.28|637.08|0
1640856430000|2021-12-30 09:27:10|639.38|637.18|639.48|637.28|639.48|637.28|639.38|637.18|0
1640856460000|2021-12-30 09:27:40|639.67|637.47|639.67|637.47|639.67|637.47|639.67|637.47|0
1640856470000|2021-12-30 09:27:50|640.07|637.87|640.07|637.87|640.07|637.87|640.07|637.87|0
1640856490000|2021-12-30 09:28:10|640.16|637.96|640.26|638.06|640.26|638.06|640.16|637.96|0
1640856500000|2021-12-30 09:28:20|640.16|637.96|640.26|638.06|640.26|638.06|640.16|637.96|0
1640856530000|2021-12-30 09:28:50|640.07|637.87|640.07|637.87|640.07|637.87|640.07|637.87|0
1640856540000|2021-12-30 09:29:00|640.26|638.06|640.26|638.06|640.46|638.26|640.26|638.06|0
1640856560000|2021-12-30 09:29:20|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640856570000|2021-12-30 09:29:30|640.66|638.46|640.66|638.46|640.66|638.46|640.66|638.46|0
1640856580000|2021-12-30 09:29:40|640.46|638.26|640.55|638.35|640.55|638.35|640.46|638.26|0
1640856590000|2021-12-30 09:29:50|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640856600000|2021-12-30 09:30:00|640.55|638.35|640.55|638.35|640.66|638.46|640.55|638.35|0
1640856610000|2021-12-30 09:30:10|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640856620000|2021-12-30 09:30:20|640.55|638.35|640.55|638.35|640.55|638.35|640.55|638.35|0
1640856630000|2021-12-30 09:30:30|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640856640000|2021-12-30 09:30:40|640.26|638.06|640.07|637.87|640.26|638.06|640.07|637.87|0
1640856650000|2021-12-30 09:30:50|640.26|638.06|640.46|638.26|640.46|638.26|640.26|638.06|0
1640856670000|2021-12-30 09:31:10|640.55|638.35|640.46|638.26|640.55|638.35|640.46|638.26|0
1640856690000|2021-12-30 09:31:30|640.26|638.06|640.26|638.06|640.46|638.26|640.26|638.06|0
1640856720000|2021-12-30 09:32:00|640.46|638.26|640.26|638.06|640.46|638.26|640.26|638.06|0
1640856730000|2021-12-30 09:32:10|640.36|638.16|640.26|638.06|640.46|638.26|640.26|638.06|0
1640856740000|2021-12-30 09:32:20|640.46|638.26|640.36|638.16|640.46|638.26|640.36|638.16|0
1640856750000|2021-12-30 09:32:30|640.26|638.06|640.26|638.06|640.26|638.06|640.26|638.06|0
1640856760000|2021-12-30 09:32:40|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640856780000|2021-12-30 09:33:00|640.55|638.35|640.65|638.45|640.65|638.45|640.55|638.35|0
1640856820000|2021-12-30 09:33:40|640.46|638.26|640.55|638.35|640.55|638.35|640.46|638.26|0
1640856830000|2021-12-30 09:33:50|640.65|638.45|640.46|638.26|640.65|638.45|640.46|638.26|0
1640856840000|2021-12-30 09:34:00|640.65|638.45|640.65|638.45|640.65|638.45|640.65|638.45|0
1640856880000|2021-12-30 09:34:40|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640856900000|2021-12-30 09:35:00|640.65|638.45|640.46|638.26|640.65|638.45|640.46|638.26|0
1640856920000|2021-12-30 09:35:20|640.65|638.45|640.65|638.45|640.65|638.45|640.65|638.45|0
1640856930000|2021-12-30 09:35:30|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640856950000|2021-12-30 09:35:50|640.55|638.35|640.65|638.45|640.65|638.45|640.46|638.26|0
1640856960000|2021-12-30 09:36:00|640.46|638.26|640.65|638.45|640.65|638.45|640.46|638.26|0
1640856970000|2021-12-30 09:36:10|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640857010000|2021-12-30 09:36:50|640.26|638.06|640.26|638.06|640.26|638.06|640.26|638.06|0
1640857030000|2021-12-30 09:37:10|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640857040000|2021-12-30 09:37:20|640.26|638.06|640.26|638.06|640.46|638.26|640.26|638.06|0
1640857050000|2021-12-30 09:37:30|640.35|638.15|640.35|638.15|640.35|638.15|640.35|638.15|0
1640857060000|2021-12-30 09:37:40|640.46|638.26|640.46|638.26|640.46|638.26|640.35|638.15|0
1640857090000|2021-12-30 09:38:10|640.65|638.45|640.65|638.45|640.65|638.45|640.65|638.45|0
1640857100000|2021-12-30 09:38:20|640.55|638.35|640.65|638.45|640.65|638.45|640.55|638.35|0
1640857140000|2021-12-30 09:39:00|640.85|638.65|640.85|638.65|640.85|638.65|640.85|638.65|0
1640857150000|2021-12-30 09:39:10|641.63|639.43|641.73|639.53|641.73|639.53|641.63|639.43|0
1640857160000|2021-12-30 09:39:20|641.83|639.63|641.63|639.43|641.83|639.63|641.63|639.43|0
1640857170000|2021-12-30 09:39:30|641.83|639.63|641.83|639.63|641.83|639.63|641.83|639.63|0
1640857180000|2021-12-30 09:39:40|641.73|639.53|641.63|639.43|641.83|639.63|641.63|639.43|0
1640857200000|2021-12-30 09:40:00|641.44|639.24|641.63|639.43|641.63|639.43|641.44|639.24|0
1640857210000|2021-12-30 09:40:10|641.44|639.24|641.44|639.24|641.44|639.24|641.44|639.24|0
1640857220000|2021-12-30 09:40:20|641.63|639.43|641.63|639.43|641.63|639.43|641.63|639.43|0
1640857230000|2021-12-30 09:40:30|641.44|639.24|641.63|639.43|641.63|639.43|641.44|639.24|0
1640857250000|2021-12-30 09:40:50|641.44|639.24|641.44|639.24|641.44|639.24|641.44|639.24|0
1640857260000|2021-12-30 09:41:00|641.53|639.33|641.63|639.43|641.63|639.43|641.53|639.33|0
1640857270000|2021-12-30 09:41:10|641.44|639.24|641.44|639.24|641.44|639.24|641.44|639.24|0
1640857280000|2021-12-30 09:41:20|641.63|639.43|641.44|639.24|641.63|639.43|641.44|639.24|0
1640857320000|2021-12-30 09:42:00|641.53|639.33|641.44|639.24|641.53|639.33|641.44|639.24|0
1640857330000|2021-12-30 09:42:10|641.63|639.43|641.63|639.43|641.63|639.43|641.63|639.43|0
1640857340000|2021-12-30 09:42:20|641.83|639.63|641.83|639.63|641.83|639.63|641.83|639.63|0
1640857370000|2021-12-30 09:42:50|641.92|639.72|641.83|639.63|642.02|639.82|641.83|639.63|0
1640857400000|2021-12-30 09:43:20|641.63|639.43|641.83|639.63|641.83|639.63|641.63|639.43|0
1640857410000|2021-12-30 09:43:30|641.63|639.43|641.43|639.23|641.63|639.43|641.43|639.23|0
1640857440000|2021-12-30 09:44:00|641.63|639.43|641.43|639.23|641.63|639.43|641.43|639.23|0
1640857460000|2021-12-30 09:44:20|641.53|639.33|641.63|639.43|641.63|639.43|641.53|639.33|0
1640857470000|2021-12-30 09:44:30|641.43|639.23|641.43|639.23|641.43|639.23|641.43|639.23|0
1640857480000|2021-12-30 09:44:40|641.33|639.13|641.43|639.23|641.43|639.23|641.33|639.13|0
1640857490000|2021-12-30 09:44:50|641.24|639.04|641.24|639.04|641.33|639.13|641.24|639.04|0
1640857500000|2021-12-30 09:45:00|641.04|638.84|641.04|638.84|641.24|639.04|641.04|638.84|0
1640857510000|2021-12-30 09:45:10|641.24|639.04|641.24|639.04|641.24|639.04|641.24|639.04|0
1640857520000|2021-12-30 09:45:20|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640857530000|2021-12-30 09:45:30|640.84|638.64|640.84|638.64|640.84|638.64|640.84|638.64|0
1640857550000|2021-12-30 09:45:50|640.65|638.45|640.65|638.45|640.65|638.45|640.65|638.45|0
1640857560000|2021-12-30 09:46:00|640.45|638.25|640.45|638.25|640.45|638.25|640.45|638.25|0
1640857570000|2021-12-30 09:46:10|640.65|638.45|640.45|638.25|640.65|638.45|640.45|638.25|0
1640857590000|2021-12-30 09:46:30|640.65|638.45|640.65|638.45|640.65|638.45|640.65|638.45|0
1640857600000|2021-12-30 09:46:40|640.45|638.25|640.45|638.25|640.45|638.25|640.45|638.25|0
1640857610000|2021-12-30 09:46:50|640.25|638.05|640.45|638.25|640.45|638.25|640.25|638.05|0
1640857620000|2021-12-30 09:47:00|640.25|638.05|640.25|638.05|640.25|638.05|640.25|638.05|0
1640857630000|2021-12-30 09:47:10|640.06|637.86|640.06|637.86|640.06|637.86|640.06|637.86|0
1640857680000|2021-12-30 09:48:00|640.25|638.05|640.25|638.05|640.25|638.05|640.25|638.05|0
1640857720000|2021-12-30 09:48:40|640.06|637.86|640.06|637.86|640.06|637.86|640.06|637.86|0
1640857760000|2021-12-30 09:49:20|640.25|638.05|640.25|638.05|640.25|638.05|640.06|637.86|0
1640857770000|2021-12-30 09:49:30|640.06|637.86|640.06|637.86|640.25|638.05|640.06|637.86|0
1640857790000|2021-12-30 09:49:50|639.86|637.66|640.06|637.86|640.06|637.86|639.86|637.66|0
1640857800000|2021-12-30 09:50:00|640.25|638.05|640.06|637.86|640.25|638.05|640.06|637.86|0
1640857820000|2021-12-30 09:50:20|640.15|637.95|640.15|637.95|640.15|637.95|640.15|637.95|0
1640857830000|2021-12-30 09:50:30|640.06|637.86|640.25|638.05|640.25|638.05|640.06|637.86|0
1640857860000|2021-12-30 09:51:00|640.45|638.25|640.65|638.45|640.65|638.45|640.45|638.25|0
1640857870000|2021-12-30 09:51:10|640.45|638.25|640.45|638.25|640.45|638.25|640.45|638.25|0
1640857880000|2021-12-30 09:51:20|640.25|638.05|640.06|637.86|640.25|638.05|640.06|637.86|0
1640857890000|2021-12-30 09:51:30|640.25|638.05|640.25|638.05|640.25|638.05|640.06|637.86|0
1640857910000|2021-12-30 09:51:50|640.06|637.86|640.06|637.86|640.06|637.86|640.06|637.86|0
1640857920000|2021-12-30 09:52:00|639.86|637.66|639.86|637.66|639.86|637.66|639.86|637.66|0
1640857940000|2021-12-30 09:52:20|639.95|637.75|640.06|637.86|640.06|637.86|639.95|637.75|0
1640857950000|2021-12-30 09:52:30|639.95|637.75|640.06|637.86|640.06|637.86|639.95|637.75|0
1640857960000|2021-12-30 09:52:40|640.45|638.25|640.45|638.25|640.45|638.25|640.45|638.25|0
1640857980000|2021-12-30 09:53:00|640.25|638.05|640.15|637.95|640.25|638.05|640.15|637.95|0
1640857990000|2021-12-30 09:53:10|640.25|638.05|640.15|637.95|640.25|638.05|640.15|637.95|0
1640858000000|2021-12-30 09:53:20|640.25|638.05|640.15|637.95|640.25|638.05|640.15|637.95|0
1640858010000|2021-12-30 09:53:30|640.06|637.86|640.06|637.86|640.15|637.95|640.06|637.86|0
1640858020000|2021-12-30 09:53:40|640.25|638.05|640.25|638.05|640.25|638.05|640.25|638.05|0
1640858050000|2021-12-30 09:54:10|640.45|638.25|640.35|638.15|640.45|638.25|640.25|638.05|0
1640858060000|2021-12-30 09:54:20|640.45|638.25|640.35|638.15|640.45|638.25|640.35|638.15|0
1640858070000|2021-12-30 09:54:30|640.25|638.05|640.05|637.85|640.25|638.05|640.05|637.85|0
1640858100000|2021-12-30 09:55:00|639.86|637.66|639.86|637.66|639.95|637.75|639.86|637.66|0
1640858110000|2021-12-30 09:55:10|639.95|637.75|639.95|637.75|639.95|637.75|639.86|637.66|0
1640858120000|2021-12-30 09:55:20|640.05|637.85|640.05|637.85|640.15|637.95|640.05|637.85|0
1640858130000|2021-12-30 09:55:30|640.15|637.95|640.05|637.85|640.15|637.95|640.05|637.85|0
1640858140000|2021-12-30 09:55:40|640.15|637.95|640.05|637.85|640.15|637.95|640.05|637.85|0
1640858150000|2021-12-30 09:55:50|640.15|637.95|640.05|637.85|640.15|637.95|640.05|637.85|0
1640858170000|2021-12-30 09:56:10|639.95|637.75|639.95|637.75|639.95|637.75|639.95|637.75|0
1640858180000|2021-12-30 09:56:20|640.05|637.85|640.05|637.85|640.05|637.85|640.05|637.85|0
1640858190000|2021-12-30 09:56:30|640.25|638.05|640.05|637.85|640.25|638.05|640.05|637.85|0
1640858220000|2021-12-30 09:57:00|640.25|638.05|640.25|638.05|640.25|638.05|640.25|638.05|0
1640858230000|2021-12-30 09:57:10|640.45|638.25|640.25|638.05|640.45|638.25|640.25|638.05|0
1640858250000|2021-12-30 09:57:30|640.45|638.25|640.45|638.25|640.45|638.25|640.45|638.25|0
1640858290000|2021-12-30 09:58:10|640.25|638.05|640.34|638.14|640.45|638.25|640.25|638.05|0
1640858300000|2021-12-30 09:58:20|640.45|638.25|640.45|638.25|640.45|638.25|640.34|638.14|0
1640858340000|2021-12-30 09:59:00|640.34|638.14|640.25|638.05|640.34|638.14|640.25|638.05|0
1640858350000|2021-12-30 09:59:10|640.44|638.24|640.25|638.05|640.44|638.24|640.25|638.05|0
1640858360000|2021-12-30 09:59:20|640.34|638.14|640.15|637.95|640.34|638.14|640.15|637.95|0
1640858370000|2021-12-30 09:59:30|640.05|637.85|640.25|638.05|640.25|638.05|640.05|637.85|0
1640858380000|2021-12-30 09:59:40|640.15|637.95|640.15|637.95|640.15|637.95|640.05|637.85|0
1640858390000|2021-12-30 09:59:50|640.25|638.05|640.15|637.95|640.25|638.05|640.15|637.95|0
1640858400000|2021-12-30 10:00:00|640.44|638.24|640.44|638.24|640.64|638.44|640.44|638.24|0
1640858410000|2021-12-30 10:00:10|640.25|638.05|640.25|638.05|640.25|638.05|640.25|638.05|0
1640858420000|2021-12-30 10:00:20|640.44|638.24|640.44|638.24|640.44|638.24|640.44|638.24|0
1640858430000|2021-12-30 10:00:30|640.25|638.05|640.05|637.85|640.25|638.05|640.05|637.85|0
1640858440000|2021-12-30 10:00:40|639.86|637.66|639.86|637.66|639.86|637.66|639.86|637.66|0
1640858450000|2021-12-30 10:00:50|639.66|637.46|639.46|637.26|639.66|637.46|639.46|637.26|0
1640858460000|2021-12-30 10:01:00|639.56|637.36|639.56|637.36|639.56|637.36|639.56|637.36|0
1640858470000|2021-12-30 10:01:10|639.46|637.26|639.66|637.46|639.66|637.46|639.46|637.26|0
1640858490000|2021-12-30 10:01:30|639.56|637.36|639.66|637.46|639.66|637.46|639.56|637.36|0
1640858500000|2021-12-30 10:01:40|639.56|637.36|639.46|637.26|639.66|637.46|639.46|637.26|0
1640858510000|2021-12-30 10:01:50|639.56|637.36|639.66|637.46|639.66|637.46|639.56|637.36|0
1640858520000|2021-12-30 10:02:00|639.85|637.65|639.85|637.65|640.05|637.85|639.85|637.65|0
1640858530000|2021-12-30 10:02:10|639.95|637.75|639.85|637.65|639.95|637.75|639.85|637.65|0
1640858540000|2021-12-30 10:02:20|639.75|637.55|639.75|637.55|639.75|637.55|639.75|637.55|0
1640858550000|2021-12-30 10:02:30|639.85|637.65|639.85|637.65|639.85|637.65|639.85|637.65|0
1640858560000|2021-12-30 10:02:40|640.05|637.85|640.05|637.85|640.05|637.85|639.85|637.65|0
1640858580000|2021-12-30 10:03:00|639.85|637.65|640.05|637.85|640.05|637.85|639.85|637.65|0
1640858610000|2021-12-30 10:03:30|639.85|637.65|639.95|637.75|639.95|637.75|639.85|637.65|0
1640858620000|2021-12-30 10:03:40|640.05|637.85|639.85|637.65|640.05|637.85|639.85|637.65|0
1640858640000|2021-12-30 10:04:00|639.66|637.46|639.66|637.46|639.85|637.65|639.66|637.46|0
1640858650000|2021-12-30 10:04:10|639.85|637.65|639.85|637.65|639.85|637.65|639.85|637.65|0
1640858660000|2021-12-30 10:04:20|639.75|637.55|639.46|637.26|639.75|637.55|639.46|637.26|0
1640858670000|2021-12-30 10:04:30|639.36|637.16|639.36|637.16|639.46|637.26|639.36|637.16|0
1640858680000|2021-12-30 10:04:40|639.46|637.26|639.46|637.26|639.46|637.26|639.46|637.26|0
1640858690000|2021-12-30 10:04:50|639.36|637.16|639.36|637.16|639.46|637.26|639.36|637.16|0
1640858700000|2021-12-30 10:05:00|639.26|637.06|639.46|637.26|639.46|637.26|639.26|637.06|0
1640858710000|2021-12-30 10:05:10|639.55|637.35|639.55|637.35|639.55|637.35|639.55|637.35|0
1640858720000|2021-12-30 10:05:20|639.66|637.46|639.66|637.46|639.66|637.46|639.66|637.46|0
1640858730000|2021-12-30 10:05:30|639.55|637.35|639.66|637.46|639.66|637.46|639.55|637.35|0
1640858740000|2021-12-30 10:05:40|639.46|637.26|639.46|637.26|639.46|637.26|639.36|637.16|0
1640858750000|2021-12-30 10:05:50|639.55|637.35|639.66|637.46|639.66|637.46|639.55|637.35|0
1640858760000|2021-12-30 10:06:00|639.55|637.35|639.46|637.26|639.55|637.35|639.46|637.26|0
1640858820000|2021-12-30 10:07:00|639.55|637.35|639.46|637.26|639.66|637.46|639.46|637.26|0
1640858860000|2021-12-30 10:07:40|639.66|637.46|639.55|637.35|639.66|637.46|639.55|637.35|0
1640858870000|2021-12-30 10:07:50|639.66|637.46|639.55|637.35|639.66|637.46|639.55|637.35|0
1640858880000|2021-12-30 10:08:00|639.66|637.46|639.26|637.06|639.66|637.46|639.26|637.06|0
1640858890000|2021-12-30 10:08:10|639.36|637.16|639.26|637.06|639.36|637.16|639.26|637.06|0
1640858910000|2021-12-30 10:08:30|639.36|637.16|639.36|637.16|639.36|637.16|639.36|637.16|0
1640858920000|2021-12-30 10:08:40|639.26|637.06|639.07|636.87|639.36|637.16|639.07|636.87|0
1640858960000|2021-12-30 10:09:20|638.87|636.67|638.87|636.67|638.87|636.67|638.87|636.67|0
1640858980000|2021-12-30 10:09:40|638.67|636.47|638.67|636.47|638.67|636.47|638.67|636.47|0
1640858990000|2021-12-30 10:09:50|638.48|636.28|638.48|636.28|638.48|636.28|638.48|636.28|0
1640859000000|2021-12-30 10:10:00|638.67|636.47|638.48|636.28|638.67|636.47|638.48|636.28|0
1640859020000|2021-12-30 10:10:20|638.67|636.47|638.48|636.28|638.67|636.47|638.48|636.28|0
1640859060000|2021-12-30 10:11:00|638.67|636.47|638.67|636.47|638.67|636.47|638.67|636.47|0
1640859070000|2021-12-30 10:11:10|638.87|636.67|638.87|636.67|638.87|636.67|638.87|636.67|0
1640859100000|2021-12-30 10:11:40|638.67|636.47|638.67|636.47|638.87|636.67|638.67|636.47|0
1640859110000|2021-12-30 10:11:50|638.77|636.57|638.67|636.47|638.87|636.67|638.67|636.47|0
1640859120000|2021-12-30 10:12:00|638.57|636.37|638.67|636.47|638.67|636.47|638.57|636.37|0
1640859130000|2021-12-30 10:12:10|638.48|636.28|638.48|636.28|638.67|636.47|638.48|636.28|0
1640859140000|2021-12-30 10:12:20|638.57|636.37|638.57|636.37|638.57|636.37|638.48|636.28|0
1640859150000|2021-12-30 10:12:30|638.87|636.67|638.87|636.67|638.87|636.67|638.87|636.67|0
1640859170000|2021-12-30 10:12:50|639.06|636.86|639.06|636.86|639.06|636.86|639.06|636.86|0
1640859180000|2021-12-30 10:13:00|638.87|636.67|638.96|636.76|638.96|636.76|638.87|636.67|0
1640859190000|2021-12-30 10:13:10|638.87|636.67|638.87|636.67|638.87|636.67|638.87|636.67|0
1640859200000|2021-12-30 10:13:20|639.06|636.86|639.46|637.26|639.46|637.26|639.06|636.86|0
1640859210000|2021-12-30 10:13:30|639.26|637.06|639.26|637.06|639.26|637.06|639.16|636.96|0
1640859230000|2021-12-30 10:13:50|639.16|636.96|639.06|636.86|639.26|637.06|639.06|636.86|0
1640859240000|2021-12-30 10:14:00|638.87|636.67|638.87|636.67|638.87|636.67|638.87|636.67|0
1640859260000|2021-12-30 10:14:20|639.06|636.86|638.96|636.76|639.06|636.86|638.96|636.76|0
1640859270000|2021-12-30 10:14:30|639.06|636.86|639.06|636.86|639.06|636.86|638.96|636.76|0
1640859280000|2021-12-30 10:14:40|638.96|636.76|638.87|636.67|638.96|636.76|638.87|636.67|0
1640859310000|2021-12-30 10:15:10|639.06|636.86|638.87|636.67|639.06|636.86|638.87|636.67|0
1640859330000|2021-12-30 10:15:30|638.77|636.57|639.06|636.86|639.06|636.86|638.77|636.57|0
1640859350000|2021-12-30 10:15:50|639.26|637.06|639.06|636.86|639.26|637.06|639.06|636.86|0
1640859360000|2021-12-30 10:16:00|639.26|637.06|639.26|637.06|639.26|637.06|639.16|636.96|0
1640859370000|2021-12-30 10:16:10|639.46|637.26|639.46|637.26|639.65|637.45|639.46|637.26|0
1640859380000|2021-12-30 10:16:20|639.26|637.06|639.26|637.06|639.26|637.06|639.26|637.06|0
1640859420000|2021-12-30 10:17:00|639.35|637.15|639.35|637.15|639.35|637.15|639.35|637.15|0
1640859430000|2021-12-30 10:17:10|639.26|637.06|639.45|637.25|639.45|637.25|639.26|637.06|0
1640859440000|2021-12-30 10:17:20|639.65|637.45|639.65|637.45|639.65|637.45|639.65|637.45|0
1640859450000|2021-12-30 10:17:30|639.55|637.35|639.65|637.45|639.65|637.45|639.55|637.35|0
1640859460000|2021-12-30 10:17:40|639.55|637.35|639.55|637.35|639.55|637.35|639.55|637.35|0
1640859470000|2021-12-30 10:17:50|639.45|637.25|639.55|637.35|639.55|637.35|639.45|637.25|0
1640859480000|2021-12-30 10:18:00|639.45|637.25|639.55|637.35|639.55|637.35|639.45|637.25|0
1640859490000|2021-12-30 10:18:10|639.65|637.45|639.55|637.35|639.65|637.45|639.45|637.25|0
1640859500000|2021-12-30 10:18:20|639.45|637.25|639.85|637.65|639.85|637.65|639.45|637.25|0
1640859510000|2021-12-30 10:18:30|639.74|637.54|639.65|637.45|639.74|637.54|639.65|637.45|0
1640859520000|2021-12-30 10:18:40|639.45|637.25|639.45|637.25|639.45|637.25|639.45|637.25|0
1640859550000|2021-12-30 10:19:10|639.35|637.15|639.45|637.25|639.45|637.25|639.35|637.15|0
1640859590000|2021-12-30 10:19:50|639.65|637.45|639.65|637.45|639.65|637.45|639.65|637.45|0
1640859620000|2021-12-30 10:20:20|639.55|637.35|639.55|637.35|639.55|637.35|639.55|637.35|0
1640859630000|2021-12-30 10:20:30|639.45|637.25|639.45|637.25|639.45|637.25|639.45|637.25|0
1640859650000|2021-12-30 10:20:50|639.35|637.15|639.35|637.15|639.35|637.15|639.35|637.15|0
1640859660000|2021-12-30 10:21:00|639.45|637.25|639.45|637.25|639.45|637.25|639.45|637.25|0
1640859680000|2021-12-30 10:21:20|639.26|637.06|639.26|637.06|639.26|637.06|639.26|637.06|0
1640859690000|2021-12-30 10:21:30|639.45|637.25|639.45|637.25|639.45|637.25|639.45|637.25|0
1640859700000|2021-12-30 10:21:40|639.35|637.15|639.06|636.86|639.35|637.15|639.06|636.86|0
1640859720000|2021-12-30 10:22:00|638.86|636.66|639.06|636.86|639.06|636.86|638.86|636.66|0
1640859740000|2021-12-30 10:22:20|638.86|636.66|638.67|636.47|638.86|636.66|638.67|636.47|0
1640859750000|2021-12-30 10:22:30|638.76|636.56|638.76|636.56|638.76|636.56|638.76|636.56|0
1640859760000|2021-12-30 10:22:40|638.86|636.66|638.76|636.56|638.86|636.66|638.76|636.56|0
1640859770000|2021-12-30 10:22:50|638.67|636.47|638.67|636.47|638.76|636.56|638.67|636.47|0
1640859780000|2021-12-30 10:23:00|638.76|636.56|638.86|636.66|639.06|636.86|638.76|636.56|0
1640859810000|2021-12-30 10:23:30|639.06|636.86|639.06|636.86|639.06|636.86|638.86|636.66|0
1640859830000|2021-12-30 10:23:50|638.86|636.66|638.86|636.66|638.86|636.66|638.86|636.66|0
1640859840000|2021-12-30 10:24:00|638.96|636.76|638.86|636.66|639.06|636.86|638.86|636.66|0
1640859850000|2021-12-30 10:24:10|638.96|636.76|638.86|636.66|638.96|636.76|638.86|636.66|0
1640859870000|2021-12-30 10:24:30|638.67|636.47|638.67|636.47|638.67|636.47|638.67|636.47|0
1640859910000|2021-12-30 10:25:10|638.56|636.36|638.56|636.36|638.56|636.36|638.56|636.36|0
1640859920000|2021-12-30 10:25:20|638.47|636.27|638.47|636.27|638.47|636.27|638.47|636.27|0
1640859930000|2021-12-30 10:25:30|638.67|636.47|638.86|636.66|638.86|636.66|638.67|636.47|0
1640859970000|2021-12-30 10:26:10|638.67|636.47|638.67|636.47|638.67|636.47|638.67|636.47|0
1640859990000|2021-12-30 10:26:30|638.47|636.27|638.47|636.27|638.47|636.27|638.47|636.27|0
1640860020000|2021-12-30 10:27:00|638.37|636.17|638.47|636.27|638.47|636.27|638.37|636.17|0
1640860030000|2021-12-30 10:27:10|638.27|636.07|638.47|636.27|638.47|636.27|638.27|636.07|0
1640860040000|2021-12-30 10:27:20|638.37|636.17|638.47|636.27|638.67|636.47|638.27|636.07|0
1640860050000|2021-12-30 10:27:30|638.56|636.36|638.56|636.36|638.56|636.36|638.56|636.36|0
1640860060000|2021-12-30 10:27:40|638.67|636.47|638.67|636.47|638.67|636.47|638.67|636.47|0
1640860070000|2021-12-30 10:27:50|638.66|636.46|638.66|636.46|638.66|636.46|638.66|636.46|0
1640860080000|2021-12-30 10:28:00|638.56|636.36|638.47|636.27|638.56|636.36|638.47|636.27|0
1640860120000|2021-12-30 10:28:40|638.27|636.07|638.27|636.07|638.27|636.07|638.27|636.07|0
1640860130000|2021-12-30 10:28:50|638.47|636.27|638.47|636.27|638.47|636.27|638.47|636.27|0
1640860140000|2021-12-30 10:29:00|638.27|636.07|638.47|636.27|638.47|636.27|638.27|636.07|0
1640860150000|2021-12-30 10:29:10|638.27|636.07|638.27|636.07|638.27|636.07|638.27|636.07|0
1640860170000|2021-12-30 10:29:30|638.08|635.88|638.08|635.88|638.08|635.88|638.08|635.88|0
1640860180000|2021-12-30 10:29:40|638.27|636.07|638.66|636.46|638.66|636.46|638.27|636.07|0
1640860200000|2021-12-30 10:30:00|638.47|636.27|638.66|636.46|638.66|636.46|638.47|636.27|0
1640860220000|2021-12-30 10:30:20|638.47|636.27|638.47|636.27|638.66|636.46|638.47|636.27|0
1640860230000|2021-12-30 10:30:30|638.37|636.17|638.37|636.17|638.37|636.17|638.37|636.17|0
1640860240000|2021-12-30 10:30:40|638.27|636.07|638.27|636.07|638.27|636.07|638.27|636.07|0
1640860250000|2021-12-30 10:30:50|638.47|636.27|638.47|636.27|638.47|636.27|638.47|636.27|0
1640860260000|2021-12-30 10:31:00|638.27|636.07|638.27|636.07|638.27|636.07|638.27|636.07|0
1640860300000|2021-12-30 10:31:40|638.07|635.87|637.88|635.68|638.07|635.87|637.88|635.68|0
1640860310000|2021-12-30 10:31:50|637.68|635.48|637.49|635.29|637.68|635.48|637.49|635.29|0
1640860320000|2021-12-30 10:32:00|637.68|635.48|637.68|635.48|637.68|635.48|637.68|635.48|0
1640860340000|2021-12-30 10:32:20|637.49|635.29|637.49|635.29|637.49|635.29|637.49|635.29|0
1640860350000|2021-12-30 10:32:30|637.68|635.48|637.49|635.29|637.68|635.48|637.49|635.29|0
1640860360000|2021-12-30 10:32:40|637.68|635.48|637.68|635.48|637.68|635.48|637.68|635.48|0
1640860370000|2021-12-30 10:32:50|637.49|635.29|637.29|635.09|637.49|635.29|637.29|635.09|0
1640860380000|2021-12-30 10:33:00|637.09|634.89|637.49|635.29|637.49|635.29|637.09|634.89|0
1640860390000|2021-12-30 10:33:10|637.68|635.48|637.68|635.48|637.68|635.48|637.68|635.48|0
1640860400000|2021-12-30 10:33:20|637.58|635.38|637.68|635.48|637.68|635.48|637.58|635.38|0
1640860410000|2021-12-30 10:33:30|637.58|635.38|637.68|635.48|637.68|635.48|637.58|635.38|0
1640860420000|2021-12-30 10:33:40|637.49|635.29|637.58|635.38|637.58|635.38|637.49|635.29|0
1640860430000|2021-12-30 10:33:50|637.68|635.48|637.68|635.48|637.88|635.68|637.68|635.48|0
1640860450000|2021-12-30 10:34:10|637.58|635.38|637.49|635.29|637.68|635.48|637.49|635.29|0
1640860470000|2021-12-30 10:34:30|637.68|635.48|637.68|635.48|637.68|635.48|637.68|635.48|0
1640860480000|2021-12-30 10:34:40|637.58|635.38|637.49|635.29|637.58|635.38|637.49|635.29|0
1640860490000|2021-12-30 10:34:50|637.38|635.18|637.38|635.18|637.38|635.18|637.38|635.18|0
1640860500000|2021-12-30 10:35:00|637.49|635.29|637.49|635.29|637.49|635.29|637.49|635.29|0
1640860510000|2021-12-30 10:35:10|637.48|635.28|637.48|635.28|637.48|635.28|637.48|635.28|0
1640860530000|2021-12-30 10:35:30|637.68|635.48|637.48|635.28|637.68|635.48|637.38|635.18|0
1640860540000|2021-12-30 10:35:40|637.68|635.48|637.68|635.48|637.77|635.57|637.68|635.48|0
1640860550000|2021-12-30 10:35:50|637.48|635.28|637.58|635.38|637.58|635.38|637.48|635.28|0
1640860560000|2021-12-30 10:36:00|637.48|635.28|637.77|635.57|637.77|635.57|637.48|635.28|0
1640860570000|2021-12-30 10:36:10|637.88|635.68|637.88|635.68|637.88|635.68|637.88|635.68|0
1640860580000|2021-12-30 10:36:20|637.68|635.48|637.88|635.68|637.88|635.68|637.68|635.48|0
1640860620000|2021-12-30 10:37:00|637.68|635.48|637.68|635.48|637.68|635.48|637.68|635.48|0
1640860630000|2021-12-30 10:37:10|637.77|635.57|637.77|635.57|637.88|635.68|637.77|635.57|0
1640860640000|2021-12-30 10:37:20|637.88|635.68|637.88|635.68|637.88|635.68|637.88|635.68|0
1640860690000|2021-12-30 10:38:10|638.07|635.87|638.07|635.87|638.07|635.87|638.07|635.87|0
1640860710000|2021-12-30 10:38:30|638.27|636.07|638.17|635.97|638.27|636.07|638.17|635.97|0
1640860720000|2021-12-30 10:38:40|638.27|636.07|638.17|635.97|638.27|636.07|638.17|635.97|0
1640860730000|2021-12-30 10:38:50|638.27|636.07|638.27|636.07|638.27|636.07|638.17|635.97|0
1640860740000|2021-12-30 10:39:00|638.17|635.97|638.07|635.87|638.17|635.97|638.07|635.87|0
1640860750000|2021-12-30 10:39:10|638.17|635.97|638.27|636.07|638.27|636.07|638.17|635.97|0
1640860760000|2021-12-30 10:39:20|638.17|635.97|638.17|635.97|638.17|635.97|638.17|635.97|0
1640860770000|2021-12-30 10:39:30|638.07|635.87|638.27|636.07|638.27|636.07|638.07|635.87|0
1640860780000|2021-12-30 10:39:40|638.46|636.26|638.46|636.26|638.46|636.26|638.46|636.26|0
1640860800000|2021-12-30 10:40:00|638.36|636.16|638.36|636.16|638.46|636.26|638.36|636.16|0
1640860810000|2021-12-30 10:40:10|638.27|636.07|638.46|636.26|638.46|636.26|638.27|636.07|0
1640860850000|2021-12-30 10:40:50|638.27|636.07|638.27|636.07|638.27|636.07|638.27|636.07|0
1640860870000|2021-12-30 10:41:10|638.46|636.26|638.46|636.26|638.46|636.26|638.46|636.26|0
1640860880000|2021-12-30 10:41:20|638.66|636.46|638.46|636.26|638.66|636.46|638.46|636.26|0
1640860890000|2021-12-30 10:41:30|638.56|636.36|638.46|636.26|638.56|636.36|638.46|636.26|0
1640860960000|2021-12-30 10:42:40|638.66|636.46|638.85|636.65|638.85|636.65|638.66|636.46|0
1640860970000|2021-12-30 10:42:50|638.66|636.46|638.85|636.65|638.85|636.65|638.66|636.46|0
1640860990000|2021-12-30 10:43:10|639.05|636.85|639.25|637.05|639.25|637.05|639.05|636.85|0
1640861020000|2021-12-30 10:43:40|639.05|636.85|639.05|636.85|639.05|636.85|639.05|636.85|0
1640861030000|2021-12-30 10:43:50|639.25|637.05|639.25|637.05|639.25|637.05|639.25|637.05|0
1640861040000|2021-12-30 10:44:00|639.44|637.24|639.25|637.05|639.44|637.24|639.25|637.05|0
1640861050000|2021-12-30 10:44:10|639.44|637.24|639.25|637.05|639.44|637.24|639.25|637.05|0
1640861090000|2021-12-30 10:44:50|639.05|636.85|638.85|636.65|639.05|636.85|638.85|636.65|0
1640861100000|2021-12-30 10:45:00|639.05|636.85|639.05|636.85|639.05|636.85|639.05|636.85|0
1640861110000|2021-12-30 10:45:10|639.14|636.94|639.14|636.94|639.14|636.94|639.14|636.94|0
1640861120000|2021-12-30 10:45:20|639.25|637.05|639.05|636.85|639.25|637.05|638.95|636.75|0
1640861140000|2021-12-30 10:45:40|639.24|637.04|639.44|637.24|639.44|637.24|639.24|637.04|0
1640861150000|2021-12-30 10:45:50|639.24|637.04|639.24|637.04|639.24|637.04|639.24|637.04|0
1640861160000|2021-12-30 10:46:00|639.14|636.94|639.24|637.04|639.24|637.04|639.14|636.94|0
1640861200000|2021-12-30 10:46:40|639.14|636.94|639.05|636.85|639.14|636.94|639.05|636.85|0
1640861220000|2021-12-30 10:47:00|639.14|636.94|639.14|636.94|639.14|636.94|639.14|636.94|0
1640861230000|2021-12-30 10:47:10|639.24|637.04|639.24|637.04|639.24|637.04|639.24|637.04|0
1640861240000|2021-12-30 10:47:20|639.05|636.85|639.05|636.85|639.05|636.85|639.05|636.85|0
1640861250000|2021-12-30 10:47:30|638.95|636.75|638.85|636.65|638.95|636.75|638.85|636.65|0
1640861260000|2021-12-30 10:47:40|639.05|636.85|639.05|636.85|639.05|636.85|638.85|636.65|0
1640861300000|2021-12-30 10:48:20|638.95|636.75|639.05|636.85|639.05|636.85|638.95|636.75|0
1640861340000|2021-12-30 10:49:00|638.85|636.65|638.85|636.65|638.85|636.65|638.85|636.65|0
1640861350000|2021-12-30 10:49:10|638.65|636.45|638.85|636.65|638.85|636.65|638.65|636.45|0
1640861360000|2021-12-30 10:49:20|638.75|636.55|638.75|636.55|638.75|636.55|638.75|636.55|0
1640861370000|2021-12-30 10:49:30|638.85|636.65|638.85|636.65|638.85|636.65|638.75|636.55|0
1640861380000|2021-12-30 10:49:40|638.65|636.45|638.65|636.45|638.65|636.45|638.65|636.45|0
1640861400000|2021-12-30 10:50:00|638.46|636.26|638.65|636.45|638.65|636.45|638.46|636.26|0
1640861410000|2021-12-30 10:50:10|638.55|636.35|638.55|636.35|638.55|636.35|638.55|636.35|0
1640861420000|2021-12-30 10:50:20|638.46|636.26|638.46|636.26|638.46|636.26|638.46|636.26|0
1640861430000|2021-12-30 10:50:30|638.65|636.45|638.65|636.45|638.65|636.45|638.65|636.45|0
1640861440000|2021-12-30 10:50:40|638.46|636.26|638.46|636.26|638.46|636.26|638.46|636.26|0
1640861450000|2021-12-30 10:50:50|638.36|636.16|638.26|636.06|638.46|636.26|638.26|636.06|0
1640861460000|2021-12-30 10:51:00|638.16|635.96|638.26|636.06|638.26|636.06|638.16|635.96|0
1640861470000|2021-12-30 10:51:10|638.36|636.16|638.26|636.06|638.36|636.16|638.26|636.06|0
1640861480000|2021-12-30 10:51:20|638.36|636.16|638.36|636.16|638.46|636.26|638.36|636.16|0
1640861490000|2021-12-30 10:51:30|638.26|636.06|638.26|636.06|638.26|636.06|638.26|636.06|0
1640861510000|2021-12-30 10:51:50|638.55|636.35|638.55|636.35|638.55|636.35|638.55|636.35|0
1640861520000|2021-12-30 10:52:00|638.65|636.45|638.65|636.45|638.65|636.45|638.65|636.45|0
1640861530000|2021-12-30 10:52:10|638.75|636.55|638.75|636.55|638.75|636.55|638.75|636.55|0
1640861550000|2021-12-30 10:52:30|638.46|636.26|638.65|636.45|638.65|636.45|638.46|636.26|0
1640861560000|2021-12-30 10:52:40|638.46|636.26|638.46|636.26|638.46|636.26|638.46|636.26|0
1640861570000|2021-12-30 10:52:50|638.26|636.06|638.26|636.06|638.26|636.06|638.26|636.06|0
1640861580000|2021-12-30 10:53:00|638.16|635.96|638.06|635.86|638.16|635.96|637.96|635.76|0
1640861600000|2021-12-30 10:53:20|638.26|636.06|638.26|636.06|638.26|636.06|638.26|636.06|0
1640861610000|2021-12-30 10:53:30|638.06|635.86|638.06|635.86|638.06|635.86|638.06|635.86|0
1640861640000|2021-12-30 10:54:00|637.96|635.76|637.96|635.76|637.96|635.76|637.87|635.67|0
1640861650000|2021-12-30 10:54:10|638.06|635.86|638.06|635.86|638.06|635.86|638.06|635.86|0
1640861660000|2021-12-30 10:54:20|638.26|636.06|638.26|636.06|638.26|636.06|638.26|636.06|0
1640861700000|2021-12-30 10:55:00|638.16|635.96|638.26|636.06|638.26|636.06|638.16|635.96|0
1640861710000|2021-12-30 10:55:10|638.06|635.86|638.06|635.86|638.06|635.86|638.06|635.86|0
1640861740000|2021-12-30 10:55:40|638.16|635.96|638.16|635.96|638.16|635.96|638.16|635.96|0
1640861750000|2021-12-30 10:55:50|638.26|636.06|638.85|636.65|638.85|636.65|638.26|636.06|0
1640861760000|2021-12-30 10:56:00|638.65|636.45|638.65|636.45|638.65|636.45|638.65|636.45|0
1640861770000|2021-12-30 10:56:10|639.24|637.04|639.44|637.24|639.44|637.24|639.24|637.04|0
1640861780000|2021-12-30 10:56:20|639.24|637.04|639.24|637.04|639.24|637.04|639.24|637.04|0
1640861790000|2021-12-30 10:56:30|639.04|636.84|639.24|637.04|639.24|637.04|639.04|636.84|0
1640861810000|2021-12-30 10:56:50|639.04|636.84|639.04|636.84|639.04|636.84|639.04|636.84|0
1640861820000|2021-12-30 10:57:00|639.14|636.94|639.04|636.84|639.14|636.94|639.04|636.84|0
1640861850000|2021-12-30 10:57:30|638.85|636.65|638.85|636.65|638.85|636.65|638.85|636.65|0
1640861860000|2021-12-30 10:57:40|639.04|636.84|639.04|636.84|639.04|636.84|639.04|636.84|0
1640861870000|2021-12-30 10:57:50|638.85|636.65|638.85|636.65|638.85|636.65|638.85|636.65|0
1640861880000|2021-12-30 10:58:00|639.04|636.84|639.24|637.04|639.24|637.04|639.04|636.84|0
1640861910000|2021-12-30 10:58:30|639.04|636.84|639.04|636.84|639.04|636.84|639.04|636.84|0
1640861920000|2021-12-30 10:58:40|639.24|637.04|639.24|637.04|639.24|637.04|639.04|636.84|0
1640861940000|2021-12-30 10:59:00|639.43|637.23|639.14|636.94|639.43|637.23|639.04|636.84|0
1640861950000|2021-12-30 10:59:10|639.24|637.04|638.94|636.74|639.24|637.04|638.94|636.74|0
1640861960000|2021-12-30 10:59:20|638.85|636.65|638.94|636.74|639.04|636.84|638.85|636.65|0
1640861970000|2021-12-30 10:59:30|638.85|636.65|638.85|636.65|638.85|636.65|638.85|636.65|0
1640861990000|2021-12-30 10:59:50|639.04|636.84|639.14|636.94|639.14|636.94|639.04|636.84|0
1640862000000|2021-12-30 11:00:00|639.04|636.84|638.85|636.65|639.04|636.84|638.85|636.65|0
1640862010000|2021-12-30 11:00:10|638.94|636.74|639.04|636.84|639.04|636.84|638.94|636.74|0
1640862020000|2021-12-30 11:00:20|638.85|636.65|638.85|636.65|638.85|636.65|638.85|636.65|0
1640862030000|2021-12-30 11:00:30|638.74|636.54|639.04|636.84|639.04|636.84|638.74|636.54|0
1640862040000|2021-12-30 11:00:40|638.85|636.65|638.65|636.45|638.85|636.65|638.65|636.45|0
1640862050000|2021-12-30 11:00:50|638.85|636.65|638.65|636.45|638.85|636.65|638.65|636.45|0
1640862060000|2021-12-30 11:01:00|638.85|636.65|638.65|636.45|638.85|636.65|638.65|636.45|0
1640862070000|2021-12-30 11:01:10|638.45|636.25|638.45|636.25|638.45|636.25|638.45|636.25|0
1640862080000|2021-12-30 11:01:20|638.26|636.06|638.45|636.25|638.45|636.25|638.26|636.06|0
1640862090000|2021-12-30 11:01:30|638.65|636.45|638.55|636.35|638.65|636.45|638.45|636.25|0
1640862100000|2021-12-30 11:01:40|638.65|636.45|639.24|637.04|639.24|637.04|638.65|636.45|0
1640862110000|2021-12-30 11:01:50|639.14|636.94|639.24|637.04|639.43|637.23|639.14|636.94|0
1640862120000|2021-12-30 11:02:00|639.04|636.84|638.65|636.45|639.04|636.84|638.65|636.45|0
1640862140000|2021-12-30 11:02:20|638.84|636.64|638.84|636.64|638.84|636.64|638.84|636.64|0
1640862150000|2021-12-30 11:02:30|638.94|636.74|638.84|636.64|638.94|636.74|638.84|636.64|0
1640862160000|2021-12-30 11:02:40|638.65|636.45|638.65|636.45|638.65|636.45|638.65|636.45|0
1640862190000|2021-12-30 11:03:10|638.84|636.64|638.84|636.64|638.84|636.64|638.84|636.64|0
1640862200000|2021-12-30 11:03:20|638.65|636.45|638.74|636.54|638.74|636.54|638.65|636.45|0
1640862210000|2021-12-30 11:03:30|638.84|636.64|638.84|636.64|638.84|636.64|638.84|636.64|0
1640862220000|2021-12-30 11:03:40|638.65|636.45|638.65|636.45|638.65|636.45|638.65|636.45|0
1640862240000|2021-12-30 11:04:00|638.74|636.54|638.65|636.45|638.74|636.54|638.65|636.45|0
1640862250000|2021-12-30 11:04:10|638.74|636.54|638.84|636.64|638.84|636.64|638.74|636.54|0
1640862300000|2021-12-30 11:05:00|639.04|636.84|639.04|636.84|639.04|636.84|639.04|636.84|0
1640862310000|2021-12-30 11:05:10|639.24|637.04|639.13|636.93|639.24|637.04|639.13|636.93|0
1640862320000|2021-12-30 11:05:20|639.04|636.84|639.24|637.04|639.24|637.04|639.04|636.84|0
1640862330000|2021-12-30 11:05:30|639.04|636.84|639.04|636.84|639.04|636.84|639.04|636.84|0
1640862340000|2021-12-30 11:05:40|639.24|637.04|639.04|636.84|639.24|637.04|639.04|636.84|0
1640862350000|2021-12-30 11:05:50|639.24|637.04|639.13|636.93|639.24|637.04|639.13|636.93|0
1640862360000|2021-12-30 11:06:00|639.04|636.84|639.13|636.93|639.24|637.04|639.04|636.84|0
1640862370000|2021-12-30 11:06:10|639.04|636.84|639.24|637.04|639.24|637.04|639.04|636.84|0
1640862390000|2021-12-30 11:06:30|639.23|637.03|639.23|637.03|639.23|637.03|639.23|637.03|0
1640862410000|2021-12-30 11:06:50|639.43|637.23|639.43|637.23|639.43|637.23|639.43|637.23|0
1640862420000|2021-12-30 11:07:00|639.53|637.33|639.63|637.43|639.63|637.43|639.53|637.33|0
1640862440000|2021-12-30 11:07:20|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640862460000|2021-12-30 11:07:40|640.02|637.82|640.02|637.82|640.02|637.82|640.02|637.82|0
1640862480000|2021-12-30 11:08:00|640.11|637.91|640.02|637.82|640.11|637.91|640.02|637.82|0
1640862490000|2021-12-30 11:08:10|639.92|637.72|639.92|637.72|639.92|637.72|639.92|637.72|0
1640862500000|2021-12-30 11:08:20|639.82|637.62|639.72|637.52|639.82|637.62|639.72|637.52|0
1640862510000|2021-12-30 11:08:30|639.63|637.43|639.63|637.43|639.63|637.43|639.63|637.43|0
1640862520000|2021-12-30 11:08:40|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640862530000|2021-12-30 11:08:50|639.72|637.52|639.82|637.62|639.82|637.62|639.72|637.52|0
1640862540000|2021-12-30 11:09:00|639.72|637.52|639.63|637.43|639.82|637.62|639.63|637.43|0
1640862550000|2021-12-30 11:09:10|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640862560000|2021-12-30 11:09:20|639.63|637.43|639.63|637.43|639.63|637.43|639.63|637.43|0
1640862570000|2021-12-30 11:09:30|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640862580000|2021-12-30 11:09:40|639.92|637.72|640.02|637.82|640.02|637.82|639.92|637.72|0
1640862590000|2021-12-30 11:09:50|640.11|637.91|640.11|637.91|640.11|637.91|640.11|637.91|0
1640862600000|2021-12-30 11:10:00|640.02|637.82|640.02|637.82|640.02|637.82|640.02|637.82|0
1640862620000|2021-12-30 11:10:20|640.11|637.91|640.21|638.01|640.21|638.01|640.02|637.82|0
1640862630000|2021-12-30 11:10:30|640.02|637.82|640.02|637.82|640.21|638.01|640.02|637.82|0
1640862660000|2021-12-30 11:11:00|640.21|638.01|640.21|638.01|640.21|638.01|640.02|637.82|0
1640862670000|2021-12-30 11:11:10|640.02|637.82|640.21|638.01|640.21|638.01|640.02|637.82|0
1640862680000|2021-12-30 11:11:20|640.02|637.82|640.02|637.82|640.11|637.91|640.02|637.82|0
1640862690000|2021-12-30 11:11:30|640.11|637.91|640.11|637.91|640.11|637.91|640.11|637.91|0
1640862700000|2021-12-30 11:11:40|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640862710000|2021-12-30 11:11:50|640.11|637.91|640.11|637.91|640.11|637.91|640.02|637.82|0
1640862720000|2021-12-30 11:12:00|640.02|637.82|640.02|637.82|640.02|637.82|640.02|637.82|0
1640862730000|2021-12-30 11:12:10|640.11|637.91|640.02|637.82|640.11|637.91|640.02|637.82|0
1640862770000|2021-12-30 11:12:50|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640862780000|2021-12-30 11:13:00|640.02|637.82|639.62|637.42|640.02|637.82|639.62|637.42|0
1640862800000|2021-12-30 11:13:20|639.72|637.52|639.82|637.62|639.82|637.62|639.72|637.52|0
1640862810000|2021-12-30 11:13:30|640.02|637.82|639.82|637.62|640.02|637.82|639.82|637.62|0
1640862820000|2021-12-30 11:13:40|639.62|637.42|639.62|637.42|639.62|637.42|639.62|637.42|0
1640862840000|2021-12-30 11:14:00|639.72|637.52|639.82|637.62|639.82|637.62|639.72|637.52|0
1640862900000|2021-12-30 11:15:00|639.72|637.52|640.02|637.82|640.02|637.82|639.72|637.52|0
1640862930000|2021-12-30 11:15:30|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640862960000|2021-12-30 11:16:00|640.02|637.82|640.02|637.82|640.02|637.82|640.02|637.82|0
1640862970000|2021-12-30 11:16:10|639.91|637.71|639.91|637.71|639.91|637.71|639.91|637.71|0
1640862980000|2021-12-30 11:16:20|639.82|637.62|640.02|637.82|640.02|637.82|639.82|637.62|0
1640862990000|2021-12-30 11:16:30|639.62|637.42|639.62|637.42|639.62|637.42|639.62|637.42|0
1640863010000|2021-12-30 11:16:50|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640863020000|2021-12-30 11:17:00|639.91|637.71|639.82|637.62|639.91|637.71|639.82|637.62|0
1640863040000|2021-12-30 11:17:20|639.72|637.52|639.62|637.42|639.72|637.52|639.62|637.42|0
1640863060000|2021-12-30 11:17:40|639.43|637.23|639.23|637.03|639.43|637.23|639.23|637.03|0
1640863070000|2021-12-30 11:17:50|639.03|636.83|639.13|636.93|639.13|636.93|639.03|636.83|0
1640863080000|2021-12-30 11:18:00|639.23|637.03|639.23|637.03|639.23|637.03|639.23|637.03|0
1640863110000|2021-12-30 11:18:30|639.03|636.83|639.03|636.83|639.03|636.83|639.03|636.83|0
1640863120000|2021-12-30 11:18:40|639.23|637.03|639.23|637.03|639.23|637.03|639.23|637.03|0
1640863130000|2021-12-30 11:18:50|639.13|636.93|638.84|636.64|639.13|636.93|638.84|636.64|0
1640863140000|2021-12-30 11:19:00|639.03|636.83|639.03|636.83|639.23|637.03|639.03|636.83|0
1640863150000|2021-12-30 11:19:10|639.23|637.03|639.13|636.93|639.23|637.03|639.13|636.93|0
1640863160000|2021-12-30 11:19:20|639.03|636.83|639.13|636.93|639.13|636.93|639.03|636.83|0
1640863170000|2021-12-30 11:19:30|639.03|636.83|639.03|636.83|639.03|636.83|639.03|636.83|0
1640863180000|2021-12-30 11:19:40|639.23|637.03|639.13|636.93|639.23|637.03|639.13|636.93|0
1640863190000|2021-12-30 11:19:50|639.03|636.83|639.03|636.83|639.03|636.83|639.03|636.83|0
1640863210000|2021-12-30 11:20:10|638.84|636.64|638.84|636.64|638.84|636.64|638.84|636.64|0
1640863250000|2021-12-30 11:20:50|638.64|636.44|638.64|636.44|638.64|636.44|638.64|636.44|0
1640863260000|2021-12-30 11:21:00|638.84|636.64|638.84|636.64|638.84|636.64|638.84|636.64|0
1640863270000|2021-12-30 11:21:10|639.03|636.83|639.03|636.83|639.03|636.83|639.03|636.83|0
1640863280000|2021-12-30 11:21:20|638.84|636.64|639.03|636.83|639.03|636.83|638.84|636.64|0
1640863320000|2021-12-30 11:22:00|639.42|637.22|639.42|637.22|639.42|637.22|639.42|637.22|0
1640863330000|2021-12-30 11:22:10|639.32|637.12|639.23|637.03|639.32|637.12|639.23|637.03|0
1640863370000|2021-12-30 11:22:50|639.42|637.22|639.23|637.03|639.42|637.22|639.23|637.03|0
1640863380000|2021-12-30 11:23:00|639.32|637.12|639.23|637.03|639.32|637.12|639.23|637.03|0
1640863390000|2021-12-30 11:23:10|639.03|636.83|639.03|636.83|639.12|636.92|639.03|636.83|0
1640863400000|2021-12-30 11:23:20|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640863410000|2021-12-30 11:23:30|639.23|637.03|639.03|636.83|639.23|637.03|639.03|636.83|0
1640863440000|2021-12-30 11:24:00|639.23|637.03|639.23|637.03|639.23|637.03|639.23|637.03|0
1640863450000|2021-12-30 11:24:10|639.42|637.22|639.32|637.12|639.42|637.22|639.32|637.12|0
1640863460000|2021-12-30 11:24:20|639.42|637.22|639.23|637.03|639.42|637.22|639.23|637.03|0
1640863470000|2021-12-30 11:24:30|639.42|637.22|639.23|637.03|639.42|637.22|639.23|637.03|0
1640863490000|2021-12-30 11:24:50|639.42|637.22|639.71|637.51|639.71|637.51|639.42|637.22|0
1640863500000|2021-12-30 11:25:00|639.62|637.42|639.62|637.42|639.62|637.42|639.62|637.42|0
1640863510000|2021-12-30 11:25:10|639.81|637.61|639.62|637.42|639.81|637.61|639.62|637.42|0
1640863550000|2021-12-30 11:25:50|639.42|637.22|639.42|637.22|639.42|637.22|639.42|637.22|0
1640863560000|2021-12-30 11:26:00|639.52|637.32|639.42|637.22|639.52|637.32|639.42|637.22|0
1640863600000|2021-12-30 11:26:40|639.23|637.03|639.23|637.03|639.23|637.03|639.23|637.03|0
1640863620000|2021-12-30 11:27:00|639.42|637.22|639.23|637.03|639.42|637.22|639.23|637.03|0
1640863630000|2021-12-30 11:27:10|639.32|637.12|639.42|637.22|639.42|637.22|639.23|637.03|0
1640863640000|2021-12-30 11:27:20|639.32|637.12|639.22|637.02|639.32|637.12|639.22|637.02|0
1640863680000|2021-12-30 11:28:00|639.12|636.92|639.22|637.02|639.22|637.02|639.12|636.92|0
1640863710000|2021-12-30 11:28:30|638.83|636.63|638.83|636.63|638.83|636.63|638.83|636.63|0
1640863730000|2021-12-30 11:28:50|638.73|636.53|638.83|636.63|638.83|636.63|638.73|636.53|0
1640863740000|2021-12-30 11:29:00|638.73|636.53|638.73|636.53|638.73|636.53|638.73|636.53|0
1640863750000|2021-12-30 11:29:10|638.83|636.63|638.83|636.63|638.83|636.63|638.83|636.63|0
1640863760000|2021-12-30 11:29:20|638.93|636.73|639.03|636.83|639.03|636.83|638.93|636.73|0
1640863770000|2021-12-30 11:29:30|638.83|636.63|638.83|636.63|638.83|636.63|638.83|636.63|0
1640863780000|2021-12-30 11:29:40|639.03|636.83|639.03|636.83|639.03|636.83|639.03|636.83|0
1640863810000|2021-12-30 11:30:10|639.22|637.02|639.12|636.92|639.22|637.02|639.12|636.92|0
1640863820000|2021-12-30 11:30:20|639.22|637.02|639.22|637.02|639.22|637.02|639.22|637.02|0
1640863830000|2021-12-30 11:30:30|639.03|636.83|639.03|636.83|639.03|636.83|639.03|636.83|0
1640863840000|2021-12-30 11:30:40|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640863850000|2021-12-30 11:30:50|639.03|636.83|639.03|636.83|639.03|636.83|639.03|636.83|0
1640863880000|2021-12-30 11:31:20|639.12|636.92|639.22|637.02|639.22|637.02|639.12|636.92|0
1640863890000|2021-12-30 11:31:30|639.12|636.92|639.03|636.83|639.12|636.92|639.03|636.83|0
1640863920000|2021-12-30 11:32:00|639.42|637.22|639.42|637.22|639.42|637.22|639.42|637.22|0
1640863940000|2021-12-30 11:32:20|639.22|637.02|639.22|637.02|639.22|637.02|639.22|637.02|0
1640863960000|2021-12-30 11:32:40|639.42|637.22|639.42|637.22|639.42|637.22|639.42|637.22|0
1640863980000|2021-12-30 11:33:00|639.61|637.41|639.61|637.41|639.61|637.41|639.61|637.41|0
1640864020000|2021-12-30 11:33:40|639.71|637.51|639.81|637.61|639.81|637.61|639.71|637.51|0
1640864050000|2021-12-30 11:34:10|640.01|637.81|640.01|637.81|640.01|637.81|640.01|637.81|0
1640864120000|2021-12-30 11:35:20|640.2|638|640.2|638|640.2|638|640.2|638|0
1640864130000|2021-12-30 11:35:30|640.4|638.2|640.4|638.2|640.4|638.2|640.4|638.2|0
1640864140000|2021-12-30 11:35:40|640.6|638.4|640.6|638.4|640.6|638.4|640.6|638.4|0
1640864150000|2021-12-30 11:35:50|640.59|638.39|640.59|638.39|640.59|638.39|640.59|638.39|0
1640864160000|2021-12-30 11:36:00|640.79|638.59|640.79|638.59|640.79|638.59|640.79|638.59|0
1640864180000|2021-12-30 11:36:20|640.59|638.39|640.79|638.59|640.79|638.59|640.59|638.39|0
1640864200000|2021-12-30 11:36:40|640.99|638.79|641.18|638.98|641.18|638.98|640.99|638.79|0
1640864220000|2021-12-30 11:37:00|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640864230000|2021-12-30 11:37:10|641.08|638.88|641.18|638.98|641.18|638.98|641.08|638.88|0
1640864270000|2021-12-30 11:37:50|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640864280000|2021-12-30 11:38:00|641.18|638.98|641.18|638.98|641.18|638.98|641.18|638.98|0
1640864300000|2021-12-30 11:38:20|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640864320000|2021-12-30 11:38:40|641.58|639.38|641.77|639.57|641.77|639.57|641.58|639.38|0
1640864350000|2021-12-30 11:39:10|641.58|639.38|641.58|639.38|641.77|639.57|641.58|639.38|0
1640864360000|2021-12-30 11:39:20|641.47|639.27|641.47|639.27|641.47|639.27|641.47|639.27|0
1640864370000|2021-12-30 11:39:30|641.58|639.38|641.58|639.38|641.58|639.38|641.58|639.38|0
1640864390000|2021-12-30 11:39:50|641.47|639.27|641.58|639.38|641.58|639.38|641.47|639.27|0
1640864410000|2021-12-30 11:40:10|641.77|639.57|641.58|639.38|641.77|639.57|641.58|639.38|0
1640864420000|2021-12-30 11:40:20|641.47|639.27|641.47|639.27|641.47|639.27|641.47|639.27|0
1640864430000|2021-12-30 11:40:30|641.38|639.18|641.57|639.37|641.57|639.37|641.38|639.18|0
1640864440000|2021-12-30 11:40:40|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640864460000|2021-12-30 11:41:00|641.18|638.98|641.18|638.98|641.38|639.18|641.18|638.98|0
1640864470000|2021-12-30 11:41:10|641.28|639.08|641.28|639.08|641.28|639.08|641.28|639.08|0
1640864480000|2021-12-30 11:41:20|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640864510000|2021-12-30 11:41:50|641.57|639.37|641.47|639.27|641.57|639.37|641.38|639.18|0
1640864520000|2021-12-30 11:42:00|641.57|639.37|641.38|639.18|641.57|639.37|641.38|639.18|0
1640864530000|2021-12-30 11:42:10|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640864590000|2021-12-30 11:43:10|641.77|639.57|641.77|639.57|641.77|639.57|641.57|639.37|0
1640864600000|2021-12-30 11:43:20|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640864670000|2021-12-30 11:44:30|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640864680000|2021-12-30 11:44:40|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640864690000|2021-12-30 11:44:50|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640864710000|2021-12-30 11:45:10|641.57|639.37|641.77|639.57|641.77|639.57|641.57|639.37|0
1640864730000|2021-12-30 11:45:30|641.97|639.77|641.97|639.77|641.97|639.77|641.97|639.77|0
1640864740000|2021-12-30 11:45:40|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640864770000|2021-12-30 11:46:10|641.86|639.66|641.86|639.66|641.86|639.66|641.86|639.66|0
1640864780000|2021-12-30 11:46:20|641.97|639.77|641.86|639.66|641.97|639.77|641.86|639.66|0
1640864790000|2021-12-30 11:46:30|641.77|639.57|642.36|640.16|642.36|640.16|641.77|639.57|0
1640864810000|2021-12-30 11:46:50|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640864820000|2021-12-30 11:47:00|642.36|640.16|642.36|640.16|642.36|640.16|642.36|640.16|0
1640864830000|2021-12-30 11:47:10|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640864880000|2021-12-30 11:48:00|642.75|640.55|642.75|640.55|642.75|640.55|642.75|640.55|0
1640864890000|2021-12-30 11:48:10|642.85|640.65|642.85|640.65|642.85|640.65|642.75|640.55|0
1640864900000|2021-12-30 11:48:20|642.95|640.75|642.95|640.75|642.95|640.75|642.75|640.55|0
1640864910000|2021-12-30 11:48:30|643.14|640.94|643.14|640.94|643.14|640.94|643.14|640.94|0
1640864920000|2021-12-30 11:48:40|642.95|640.75|642.95|640.75|642.95|640.75|642.95|640.75|0
1640864930000|2021-12-30 11:48:50|642.75|640.55|642.84|640.64|642.84|640.64|642.75|640.55|0
1640864940000|2021-12-30 11:49:00|642.75|640.55|642.75|640.55|642.95|640.75|642.75|640.55|0
1640864950000|2021-12-30 11:49:10|642.95|640.75|642.95|640.75|642.95|640.75|642.95|640.75|0
1640864960000|2021-12-30 11:49:20|643.14|640.94|643.14|640.94|643.14|640.94|642.95|640.75|0
1640864990000|2021-12-30 11:49:50|643.34|641.14|643.14|640.94|643.34|641.14|643.14|640.94|0
1640865000000|2021-12-30 11:50:00|643.34|641.14|643.34|641.14|643.54|641.34|643.34|641.14|0
1640865010000|2021-12-30 11:50:10|643.54|641.34|643.54|641.34|643.54|641.34|643.54|641.34|0
1640865020000|2021-12-30 11:50:20|643.34|641.14|643.54|641.34|643.54|641.34|643.34|641.14|0
1640865030000|2021-12-30 11:50:30|643.34|641.14|643.34|641.14|643.34|641.14|643.34|641.14|0
1640865040000|2021-12-30 11:50:40|643.54|641.34|643.54|641.34|643.54|641.34|643.43|641.23|0
1640865050000|2021-12-30 11:50:50|643.34|641.14|643.34|641.14|643.34|641.14|643.34|641.14|0
1640865060000|2021-12-30 11:51:00|642.95|640.75|642.75|640.55|642.95|640.75|642.75|640.55|0
1640865100000|2021-12-30 11:51:40|642.55|640.35|642.75|640.55|642.75|640.55|642.55|640.35|0
1640865110000|2021-12-30 11:51:50|642.55|640.35|642.75|640.55|642.75|640.55|642.55|640.35|0
1640865120000|2021-12-30 11:52:00|642.65|640.45|642.55|640.35|642.65|640.45|642.55|640.35|0
1640865140000|2021-12-30 11:52:20|642.65|640.45|642.55|640.35|642.65|640.45|642.55|640.35|0
1640865150000|2021-12-30 11:52:30|642.36|640.16|642.36|640.16|642.36|640.16|642.36|640.16|0
1640865160000|2021-12-30 11:52:40|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640865190000|2021-12-30 11:53:10|642.75|640.55|642.75|640.55|642.84|640.64|642.75|640.55|0
1640865200000|2021-12-30 11:53:20|642.55|640.35|642.65|640.45|642.65|640.45|642.55|640.35|0
1640865210000|2021-12-30 11:53:30|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640865220000|2021-12-30 11:53:40|642.45|640.25|642.45|640.25|642.45|640.25|642.45|640.25|0
1640865230000|2021-12-30 11:53:50|642.55|640.35|642.35|640.15|642.55|640.35|642.35|640.15|0
1640865260000|2021-12-30 11:54:20|642.25|640.05|642.35|640.15|642.35|640.15|642.25|640.05|0
1640865320000|2021-12-30 11:55:20|642.25|640.05|642.35|640.15|642.35|640.15|642.25|640.05|0
1640865330000|2021-12-30 11:55:30|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640865350000|2021-12-30 11:55:50|642.35|640.15|642.55|640.35|642.55|640.35|642.35|640.15|0
1640865410000|2021-12-30 11:56:50|642.94|640.74|642.94|640.74|642.94|640.74|642.94|640.74|0
1640865420000|2021-12-30 11:57:00|642.75|640.55|642.94|640.74|642.94|640.74|642.75|640.55|0
1640865430000|2021-12-30 11:57:10|642.84|640.64|642.75|640.55|642.84|640.64|642.75|640.55|0
1640865440000|2021-12-30 11:57:20|642.94|640.74|643.04|640.84|643.14|640.94|642.94|640.74|0
1640865450000|2021-12-30 11:57:30|642.94|640.74|642.75|640.55|642.94|640.74|642.75|640.55|0
1640865480000|2021-12-30 11:58:00|642.64|640.44|642.75|640.55|642.75|640.55|642.64|640.44|0
1640865500000|2021-12-30 11:58:20|642.64|640.44|642.35|640.15|642.64|640.44|642.35|640.15|0
1640865510000|2021-12-30 11:58:30|644.18|641.98|642.28|640.08|644.18|641.98|642.28|640.08|0
1640865520000|2021-12-30 11:58:40|642.47|640.27|642.28|640.08|642.47|640.27|642.28|640.08|0
1640865530000|2021-12-30 11:58:50|642.47|640.27|642.47|640.27|642.47|640.27|642.47|640.27|0
1640865540000|2021-12-30 11:59:00|642.28|640.08|642.28|640.08|642.28|640.08|642.28|640.08|0
1640865560000|2021-12-30 11:59:20|642.75|640.55|642.75|640.55|642.75|640.55|642.75|640.55|0
1640865570000|2021-12-30 11:59:30|642.95|640.75|642.95|640.75|642.95|640.75|642.95|640.75|0
1640865590000|2021-12-30 11:59:50|643.14|640.94|642.95|640.75|643.14|640.94|642.95|640.75|0
1640865600000|2021-12-30 12:00:00|642.75|640.55|642.95|640.75|642.95|640.75|642.75|640.55|0
1640865610000|2021-12-30 12:00:10|642.75|640.55|642.75|640.55|642.75|640.55|642.75|640.55|0
1640865630000|2021-12-30 12:00:30|642.55|640.35|642.36|640.16|642.55|640.35|642.36|640.16|0
1640865640000|2021-12-30 12:00:40|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640865650000|2021-12-30 12:00:50|642.36|640.16|642.36|640.16|642.36|640.16|642.36|640.16|0
1640865660000|2021-12-30 12:01:00|642.16|639.96|642.16|639.96|642.16|639.96|641.96|639.76|0
1640865670000|2021-12-30 12:01:10|642.06|639.86|642.16|639.96|642.16|639.96|642.06|639.86|0
1640865680000|2021-12-30 12:01:20|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640865700000|2021-12-30 12:01:40|641.77|639.57|641.96|639.76|641.96|639.76|641.77|639.57|0
1640865710000|2021-12-30 12:01:50|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640865720000|2021-12-30 12:02:00|641.96|639.76|641.77|639.57|641.96|639.76|641.77|639.57|0
1640865730000|2021-12-30 12:02:10|641.57|639.37|641.57|639.37|641.57|639.37|641.57|639.37|0
1640865740000|2021-12-30 12:02:20|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640865760000|2021-12-30 12:02:40|641.96|639.76|641.86|639.66|641.96|639.76|641.86|639.66|0
1640865770000|2021-12-30 12:02:50|641.96|639.76|641.96|639.76|641.96|639.76|641.77|639.57|0
1640865780000|2021-12-30 12:03:00|641.86|639.66|641.77|639.57|641.96|639.76|641.77|639.57|0
1640865790000|2021-12-30 12:03:10|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640865800000|2021-12-30 12:03:20|642.16|639.96|641.96|639.76|642.16|639.96|641.96|639.76|0
1640865820000|2021-12-30 12:03:40|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640865830000|2021-12-30 12:03:50|641.86|639.66|641.77|639.57|641.86|639.66|641.77|639.57|0
1640865840000|2021-12-30 12:04:00|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640865860000|2021-12-30 12:04:20|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640865870000|2021-12-30 12:04:30|641.86|639.66|641.77|639.57|641.86|639.66|641.77|639.57|0
1640865890000|2021-12-30 12:04:50|641.86|639.66|642.16|639.96|642.16|639.96|641.86|639.66|0
1640865900000|2021-12-30 12:05:00|641.96|639.76|641.86|639.66|641.96|639.76|641.86|639.66|0
1640865910000|2021-12-30 12:05:10|641.77|639.57|641.96|639.76|641.96|639.76|641.77|639.57|0
1640865920000|2021-12-30 12:05:20|641.77|639.57|641.96|639.76|641.96|639.76|641.77|639.57|0
1640865930000|2021-12-30 12:05:30|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640865940000|2021-12-30 12:05:40|641.96|639.76|641.77|639.57|641.96|639.76|641.77|639.57|0
1640865960000|2021-12-30 12:06:00|641.96|639.76|641.77|639.57|641.96|639.76|641.77|639.57|0
1640865970000|2021-12-30 12:06:10|641.76|639.56|641.76|639.56|641.76|639.56|641.76|639.56|0
1640865980000|2021-12-30 12:06:20|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640865990000|2021-12-30 12:06:30|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640866030000|2021-12-30 12:07:10|642.35|640.15|642.16|639.96|642.35|640.15|642.16|639.96|0
1640866040000|2021-12-30 12:07:20|642.25|640.05|642.25|640.05|642.25|640.05|642.25|640.05|0
1640866050000|2021-12-30 12:07:30|642.16|639.96|642.25|640.05|642.25|640.05|642.16|639.96|0
1640866060000|2021-12-30 12:07:40|642.16|639.96|642.35|640.15|642.35|640.15|642.16|639.96|0
1640866070000|2021-12-30 12:07:50|642.45|640.25|642.45|640.25|642.45|640.25|642.45|640.25|0
1640866080000|2021-12-30 12:08:00|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640866090000|2021-12-30 12:08:10|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640866140000|2021-12-30 12:09:00|642.05|639.85|641.96|639.76|642.05|639.85|641.96|639.76|0
1640866150000|2021-12-30 12:09:10|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640866180000|2021-12-30 12:09:40|642.35|640.15|642.16|639.96|642.35|640.15|642.16|639.96|0
1640866190000|2021-12-30 12:09:50|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640866200000|2021-12-30 12:10:00|642.16|639.96|642.35|640.15|642.35|640.15|642.16|639.96|0
1640866220000|2021-12-30 12:10:20|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640866230000|2021-12-30 12:10:30|642.25|640.05|642.35|640.15|642.35|640.15|642.25|640.05|0
1640866240000|2021-12-30 12:10:40|642.25|640.05|642.55|640.35|642.55|640.35|642.25|640.05|0
1640866250000|2021-12-30 12:10:50|642.35|640.15|642.25|640.05|642.35|640.15|642.25|640.05|0
1640866260000|2021-12-30 12:11:00|642.35|640.15|642.16|639.96|642.35|640.15|642.16|639.96|0
1640866280000|2021-12-30 12:11:20|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640866290000|2021-12-30 12:11:30|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640866300000|2021-12-30 12:11:40|642.45|640.25|642.35|640.15|642.55|640.35|642.35|640.15|0
1640866320000|2021-12-30 12:12:00|642.55|640.35|642.35|640.15|642.55|640.35|642.35|640.15|0
1640866330000|2021-12-30 12:12:10|642.45|640.25|642.45|640.25|642.45|640.25|642.45|640.25|0
1640866340000|2021-12-30 12:12:20|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640866380000|2021-12-30 12:13:00|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640866390000|2021-12-30 12:13:10|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640866440000|2021-12-30 12:14:00|642.74|640.54|642.74|640.54|642.74|640.54|642.55|640.35|0
1640866470000|2021-12-30 12:14:30|642.94|640.74|642.94|640.74|642.94|640.74|642.94|640.74|0
1640866490000|2021-12-30 12:14:50|643.14|640.94|643.14|640.94|643.14|640.94|643.14|640.94|0
1640866500000|2021-12-30 12:15:00|643.33|641.13|643.33|641.13|643.33|641.13|643.33|641.13|0
1640866510000|2021-12-30 12:15:10|643.23|641.03|643.23|641.03|643.23|641.03|643.23|641.03|0
1640866520000|2021-12-30 12:15:20|643.14|640.94|643.33|641.13|643.33|641.13|643.14|640.94|0
1640866530000|2021-12-30 12:15:30|643.23|641.03|643.33|641.13|643.33|641.13|643.23|641.03|0
1640866540000|2021-12-30 12:15:40|643.14|640.94|643.14|640.94|643.14|640.94|643.14|640.94|0
1640866550000|2021-12-30 12:15:50|642.94|640.74|642.94|640.74|642.94|640.74|642.94|640.74|0
1640866580000|2021-12-30 12:16:20|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640866590000|2021-12-30 12:16:30|642.84|640.64|642.94|640.74|642.94|640.74|642.84|640.64|0
1640866600000|2021-12-30 12:16:40|642.84|640.64|642.94|640.74|643.14|640.94|642.74|640.54|0
1640866610000|2021-12-30 12:16:50|642.84|640.64|642.94|640.74|642.94|640.74|642.84|640.64|0
1640866620000|2021-12-30 12:17:00|643.14|640.94|643.03|640.83|643.14|640.94|643.03|640.83|0
1640866630000|2021-12-30 12:17:10|642.94|640.74|642.94|640.74|642.94|640.74|642.94|640.74|0
1640866650000|2021-12-30 12:17:30|642.84|640.64|642.94|640.74|642.94|640.74|642.84|640.64|0
1640866670000|2021-12-30 12:17:50|643.13|640.93|643.13|640.93|643.13|640.93|643.13|640.93|0
1640866680000|2021-12-30 12:18:00|642.94|640.74|642.94|640.74|642.94|640.74|642.94|640.74|0
1640866700000|2021-12-30 12:18:20|643.13|640.93|643.13|640.93|643.13|640.93|643.13|640.93|0
1640866710000|2021-12-30 12:18:30|642.94|640.74|642.94|640.74|642.94|640.74|642.94|640.74|0
1640866720000|2021-12-30 12:18:40|642.74|640.54|642.54|640.34|642.74|640.54|642.54|640.34|0
1640866750000|2021-12-30 12:19:10|642.64|640.44|642.74|640.54|642.74|640.54|642.64|640.44|0
1640866760000|2021-12-30 12:19:20|642.94|640.74|642.94|640.74|642.94|640.74|642.94|640.74|0
1640866780000|2021-12-30 12:19:40|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640866830000|2021-12-30 12:20:30|642.94|640.74|643.13|640.93|643.13|640.93|642.94|640.74|0
1640866840000|2021-12-30 12:20:40|643.03|640.83|642.94|640.74|643.03|640.83|642.94|640.74|0
1640866850000|2021-12-30 12:20:50|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640866860000|2021-12-30 12:21:00|642.54|640.34|642.54|640.34|642.54|640.34|642.54|640.34|0
1640866870000|2021-12-30 12:21:10|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640866890000|2021-12-30 12:21:30|642.15|639.95|642.35|640.15|642.35|640.15|642.15|639.95|0
1640866900000|2021-12-30 12:21:40|642.24|640.04|642.35|640.15|642.35|640.15|642.24|640.04|0
1640866920000|2021-12-30 12:22:00|642.44|640.24|642.35|640.15|642.54|640.34|642.35|640.15|0
1640866940000|2021-12-30 12:22:20|642.24|640.04|642.24|640.04|642.24|640.04|642.24|640.04|0
1640866950000|2021-12-30 12:22:30|642.35|640.15|642.24|640.04|642.35|640.15|642.24|640.04|0
1640866960000|2021-12-30 12:22:40|642.15|639.95|642.15|639.95|642.15|639.95|642.15|639.95|0
1640866980000|2021-12-30 12:23:00|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640866990000|2021-12-30 12:23:10|642.15|639.95|642.15|639.95|642.15|639.95|642.15|639.95|0
1640867020000|2021-12-30 12:23:40|642.35|640.15|642.24|640.04|642.35|640.15|642.24|640.04|0
1640867030000|2021-12-30 12:23:50|642.15|639.95|642.24|640.04|642.35|640.15|642.15|639.95|0
1640867040000|2021-12-30 12:24:00|642.15|639.95|642.15|639.95|642.15|639.95|642.15|639.95|0
1640867050000|2021-12-30 12:24:10|642.35|640.15|642.15|639.95|642.35|640.15|642.15|639.95|0
1640867060000|2021-12-30 12:24:20|642.24|640.04|642.24|640.04|642.24|640.04|642.24|640.04|0
1640867070000|2021-12-30 12:24:30|642.35|640.15|642.35|640.15|642.35|640.15|642.35|640.15|0
1640867080000|2021-12-30 12:24:40|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640867090000|2021-12-30 12:24:50|642.64|640.44|642.64|640.44|642.74|640.54|642.64|640.44|0
1640867100000|2021-12-30 12:25:00|642.74|640.54|642.74|640.54|642.74|640.54|642.64|640.44|0
1640867110000|2021-12-30 12:25:10|642.54|640.34|642.74|640.54|642.74|640.54|642.54|640.34|0
1640867120000|2021-12-30 12:25:20|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867210000|2021-12-30 12:26:50|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640867230000|2021-12-30 12:27:10|642.93|640.73|642.74|640.54|642.93|640.73|642.74|640.54|0
1640867250000|2021-12-30 12:27:30|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867260000|2021-12-30 12:27:40|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640867270000|2021-12-30 12:27:50|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867280000|2021-12-30 12:28:00|642.74|640.54|642.93|640.73|642.93|640.73|642.74|640.54|0
1640867310000|2021-12-30 12:28:30|643.13|640.93|642.93|640.73|643.13|640.93|642.93|640.73|0
1640867330000|2021-12-30 12:28:50|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640867340000|2021-12-30 12:29:00|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867390000|2021-12-30 12:29:50|643.13|640.93|642.93|640.73|643.13|640.93|642.93|640.73|0
1640867400000|2021-12-30 12:30:00|643.13|640.93|642.93|640.73|643.13|640.93|642.93|640.73|0
1640867410000|2021-12-30 12:30:10|642.74|640.54|642.74|640.54|642.74|640.54|642.74|640.54|0
1640867420000|2021-12-30 12:30:20|642.54|640.34|642.54|640.34|642.54|640.34|642.54|640.34|0
1640867430000|2021-12-30 12:30:30|642.15|639.95|642.15|639.95|642.15|639.95|642.15|639.95|0
1640867440000|2021-12-30 12:30:40|642.24|640.04|642.15|639.95|642.24|640.04|642.15|639.95|0
1640867460000|2021-12-30 12:31:00|642.34|640.14|642.34|640.14|642.34|640.14|642.34|640.14|0
1640867490000|2021-12-30 12:31:30|642.54|640.34|642.54|640.34|642.54|640.34|642.54|640.34|0
1640867500000|2021-12-30 12:31:40|642.63|640.43|642.73|640.53|642.74|640.54|642.63|640.43|0
1640867510000|2021-12-30 12:31:50|642.63|640.43|642.73|640.53|642.73|640.53|642.63|640.43|0
1640867520000|2021-12-30 12:32:00|642.54|640.34|642.54|640.34|642.54|640.34|642.54|640.34|0
1640867550000|2021-12-30 12:32:30|642.93|640.73|642.73|640.53|642.93|640.73|642.73|640.53|0
1640867560000|2021-12-30 12:32:40|642.83|640.63|642.83|640.63|642.83|640.63|642.83|640.63|0
1640867570000|2021-12-30 12:32:50|642.73|640.53|642.73|640.53|642.83|640.63|642.73|640.53|0
1640867650000|2021-12-30 12:34:10|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867690000|2021-12-30 12:34:50|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640867700000|2021-12-30 12:35:00|642.83|640.63|643.13|640.93|643.13|640.93|642.83|640.63|0
1640867710000|2021-12-30 12:35:10|642.93|640.73|642.73|640.53|642.93|640.73|642.73|640.53|0
1640867720000|2021-12-30 12:35:20|642.93|640.73|642.73|640.53|642.93|640.73|642.73|640.53|0
1640867740000|2021-12-30 12:35:40|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867750000|2021-12-30 12:35:50|643.13|640.93|643.13|640.93|643.13|640.93|643.13|640.93|0
1640867770000|2021-12-30 12:36:10|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867800000|2021-12-30 12:36:40|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640867810000|2021-12-30 12:36:50|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867840000|2021-12-30 12:37:20|643.13|640.93|643.13|640.93|643.13|640.93|643.13|640.93|0
1640867850000|2021-12-30 12:37:30|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867890000|2021-12-30 12:38:10|643.13|640.93|643.12|640.92|643.13|640.93|643.02|640.82|0
1640867920000|2021-12-30 12:38:40|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640867940000|2021-12-30 12:39:00|643.12|640.92|643.02|640.82|643.12|640.92|643.02|640.82|0
1640867950000|2021-12-30 12:39:10|642.93|640.73|643.12|640.92|643.12|640.92|642.93|640.73|0
1640867960000|2021-12-30 12:39:20|643.02|640.82|643.02|640.82|643.12|640.92|643.02|640.82|0
1640867970000|2021-12-30 12:39:30|643.12|640.92|642.93|640.73|643.12|640.92|642.93|640.73|0
1640867980000|2021-12-30 12:39:40|643.02|640.82|643.02|640.82|643.02|640.82|643.02|640.82|0
1640867990000|2021-12-30 12:39:50|642.93|640.73|643.02|640.82|643.12|640.92|642.93|640.73|0
1640868000000|2021-12-30 12:40:00|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640868010000|2021-12-30 12:40:10|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640868020000|2021-12-30 12:40:20|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640868050000|2021-12-30 12:40:50|642.82|640.62|642.73|640.53|642.82|640.62|642.73|640.53|0
1640868070000|2021-12-30 12:41:10|642.93|640.73|642.93|640.73|642.93|640.73|642.93|640.73|0
1640868080000|2021-12-30 12:41:20|643.02|640.82|643.02|640.82|643.02|640.82|642.93|640.73|0
1640868090000|2021-12-30 12:41:30|643.12|640.92|643.12|640.92|643.12|640.92|643.12|640.92|0
1640868110000|2021-12-30 12:41:50|643.02|640.82|643.12|640.92|643.12|640.92|642.93|640.73|0
1640868130000|2021-12-30 12:42:10|643.22|641.02|643.32|641.12|643.32|641.12|643.12|640.92|0
1640868140000|2021-12-30 12:42:20|643.12|640.92|643.12|640.92|643.12|640.92|643.12|640.92|0
1640868150000|2021-12-30 12:42:30|643.22|641.02|643.12|640.92|643.22|641.02|643.12|640.92|0
1640868160000|2021-12-30 12:42:40|643.22|641.02|643.32|641.12|643.32|641.12|643.22|641.02|0
1640868180000|2021-12-30 12:43:00|643.52|641.32|643.71|641.51|643.71|641.51|643.52|641.32|0
1640868190000|2021-12-30 12:43:10|643.52|641.32|643.52|641.32|643.52|641.32|643.52|641.32|0
1640868200000|2021-12-30 12:43:20|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640868210000|2021-12-30 12:43:30|643.61|641.41|643.61|641.41|643.61|641.41|643.61|641.41|0
1640868220000|2021-12-30 12:43:40|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640868250000|2021-12-30 12:44:10|643.91|641.71|643.91|641.71|643.91|641.71|643.91|641.71|0
1640868270000|2021-12-30 12:44:30|643.71|641.51|643.71|641.51|643.71|641.51|643.71|641.51|0
1640868290000|2021-12-30 12:44:50|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640868300000|2021-12-30 12:45:00|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640868330000|2021-12-30 12:45:30|643.22|641.02|643.22|641.02|643.22|641.02|643.22|641.02|0
1640868340000|2021-12-30 12:45:40|643.32|641.12|643.32|641.12|643.32|641.12|643.22|641.02|0
1640868350000|2021-12-30 12:45:50|643.51|641.31|643.51|641.31|643.51|641.31|643.51|641.31|0
1640868360000|2021-12-30 12:46:00|643.71|641.51|643.51|641.31|643.71|641.51|643.51|641.31|0
1640868370000|2021-12-30 12:46:10|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1640868400000|2021-12-30 12:46:40|643.12|640.92|642.92|640.72|643.12|640.92|642.92|640.72|0
1640868480000|2021-12-30 12:48:00|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640868490000|2021-12-30 12:48:10|642.53|640.33|642.53|640.33|642.53|640.33|642.53|640.33|0
1640868500000|2021-12-30 12:48:20|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640868510000|2021-12-30 12:48:30|642.53|640.33|642.53|640.33|642.53|640.33|642.53|640.33|0
1640868520000|2021-12-30 12:48:40|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640868570000|2021-12-30 12:49:30|642.92|640.72|642.92|640.72|642.92|640.72|642.92|640.72|0
1640868580000|2021-12-30 12:49:40|642.73|640.53|642.73|640.53|642.82|640.62|642.73|640.53|0
1640868600000|2021-12-30 12:50:00|642.82|640.62|642.73|640.53|642.82|640.62|642.73|640.53|0
1640868650000|2021-12-30 12:50:50|642.62|640.42|642.73|640.53|642.73|640.53|642.62|640.42|0
1640868660000|2021-12-30 12:51:00|642.53|640.33|642.53|640.33|642.53|640.33|642.53|640.33|0
1640868670000|2021-12-30 12:51:10|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640868710000|2021-12-30 12:51:50|642.53|640.33|642.53|640.33|642.53|640.33|642.53|640.33|0
1640868720000|2021-12-30 12:52:00|642.73|640.53|642.53|640.33|642.73|640.53|642.53|640.33|0
1640868730000|2021-12-30 12:52:10|642.73|640.53|642.73|640.53|642.73|640.53|642.73|640.53|0
1640868750000|2021-12-30 12:52:30|642.33|640.13|642.33|640.13|642.33|640.13|642.33|640.13|0
1640868780000|2021-12-30 12:53:00|641.74|639.54|641.74|639.54|641.74|639.54|641.74|639.54|0
1640868790000|2021-12-30 12:53:10|641.55|639.35|641.74|639.54|641.74|639.54|641.55|639.35|0
1640868920000|2021-12-30 12:55:20|641.55|639.35|641.54|639.34|641.55|639.35|641.54|639.34|0
1640868930000|2021-12-30 12:55:30|641.64|639.44|641.54|639.34|641.74|639.54|641.54|639.34|0
1640868940000|2021-12-30 12:55:40|641.74|639.54|641.54|639.34|641.74|639.54|641.54|639.34|0
1640868960000|2021-12-30 12:56:00|641.35|639.15|641.35|639.15|641.35|639.15|641.35|639.15|0
1640868990000|2021-12-30 12:56:30|641.54|639.34|641.54|639.34|641.54|639.34|641.54|639.34|0
1640869010000|2021-12-30 12:56:50|641.74|639.54|641.54|639.34|641.74|639.54|641.54|639.34|0
1640869050000|2021-12-30 12:57:30|641.35|639.15|641.35|639.15|641.35|639.15|641.35|639.15|0
1640869070000|2021-12-30 12:57:50|640.95|638.75|640.95|638.75|640.95|638.75|640.95|638.75|0
1640869190000|2021-12-30 12:59:50|640.76|638.56|640.95|638.75|640.95|638.75|640.76|638.56|0
1640869210000|2021-12-30 13:00:10|641.15|638.95|641.54|639.34|641.54|639.34|641.15|638.95|0
1640869230000|2021-12-30 13:00:30|641.35|639.15|640.76|638.56|641.35|639.15|640.76|638.56|0
1640869240000|2021-12-30 13:00:40|640.56|638.36|640.56|638.36|640.56|638.36|640.36|638.16|0
1640869250000|2021-12-30 13:00:50|640.76|638.56|640.95|638.75|640.95|638.75|640.76|638.56|0
1640869260000|2021-12-30 13:01:00|640.76|638.56|640.95|638.75|640.95|638.75|640.76|638.56|0
1640869270000|2021-12-30 13:01:10|640.85|638.65|640.95|638.75|640.95|638.75|640.85|638.65|0
1640869280000|2021-12-30 13:01:20|641.05|638.85|641.05|638.85|641.05|638.85|641.05|638.85|0
1640869290000|2021-12-30 13:01:30|640.95|638.75|640.95|638.75|640.95|638.75|640.95|638.75|0
1640869320000|2021-12-30 13:02:00|641.15|638.95|641.15|638.95|641.15|638.95|641.15|638.95|0
1640869330000|2021-12-30 13:02:10|640.95|638.75|640.95|638.75|640.95|638.75|640.95|638.75|0
1640869350000|2021-12-30 13:02:30|641.35|639.15|641.15|638.95|641.35|639.15|641.15|638.95|0
1640869360000|2021-12-30 13:02:40|641.24|639.04|641.15|638.95|641.24|639.04|641.15|638.95|0
1640869440000|2021-12-30 13:04:00|641.34|639.14|641.34|639.14|641.54|639.34|641.34|639.14|0
1640869450000|2021-12-30 13:04:10|641.54|639.34|641.54|639.34|641.54|639.34|641.54|639.34|0
1640869460000|2021-12-30 13:04:20|641.34|639.14|641.54|639.34|641.54|639.34|641.34|639.14|0
1640869480000|2021-12-30 13:04:40|641.74|639.54|641.74|639.54|641.74|639.54|641.54|639.34|0
1640869500000|2021-12-30 13:05:00|641.93|639.73|641.74|639.54|641.93|639.73|641.74|639.54|0
1640869520000|2021-12-30 13:05:20|641.54|639.34|641.54|639.34|641.54|639.34|641.54|639.34|0
1640869530000|2021-12-30 13:05:30|641.74|639.54|641.74|639.54|641.74|639.54|641.74|639.54|0
1640869540000|2021-12-30 13:05:40|641.93|639.73|641.74|639.54|641.93|639.73|641.74|639.54|0
1640869550000|2021-12-30 13:05:50|641.93|639.73|641.74|639.54|641.93|639.73|641.74|639.54|0
1640869560000|2021-12-30 13:06:00|641.83|639.63|641.74|639.54|641.93|639.73|641.74|639.54|0
1640869570000|2021-12-30 13:06:10|641.93|639.73|641.93|639.73|641.93|639.73|641.93|639.73|0
1640869580000|2021-12-30 13:06:20|642.13|639.93|641.93|639.73|642.13|639.93|641.93|639.73|0
1640869610000|2021-12-30 13:06:50|642.13|639.93|642.13|639.93|642.13|639.93|642.13|639.93|0
1640869620000|2021-12-30 13:07:00|642.03|639.83|641.93|639.73|642.13|639.93|641.93|639.73|0
1640869660000|2021-12-30 13:07:40|642.13|639.93|642.13|639.93|642.13|639.93|642.13|639.93|0
1640869680000|2021-12-30 13:08:00|642.03|639.83|641.93|639.73|642.03|639.83|641.93|639.73|0
1640869690000|2021-12-30 13:08:10|641.83|639.63|641.74|639.54|641.93|639.73|641.74|639.54|0
1640869700000|2021-12-30 13:08:20|641.93|639.73|641.93|639.73|641.93|639.73|641.93|639.73|0
1640869720000|2021-12-30 13:08:40|642.13|639.93|642.13|639.93|642.13|639.93|642.13|639.93|0
1640869730000|2021-12-30 13:08:50|641.93|639.73|642.03|639.83|642.13|639.93|641.93|639.73|0
1640869740000|2021-12-30 13:09:00|641.93|639.73|642.32|640.12|642.32|640.12|641.93|639.73|0
1640869750000|2021-12-30 13:09:10|642.52|640.32|642.32|640.12|642.52|640.32|642.32|640.12|0
1640869760000|2021-12-30 13:09:20|642.13|639.93|642.13|639.93|642.13|639.93|642.13|639.93|0
1640869770000|2021-12-30 13:09:30|641.93|639.73|641.73|639.53|641.93|639.73|641.73|639.53|0
1640869780000|2021-12-30 13:09:40|641.93|639.73|641.93|639.73|641.93|639.73|641.93|639.73|0
1640869790000|2021-12-30 13:09:50|641.73|639.53|641.73|639.53|641.93|639.73|641.73|639.53|0
1640869800000|2021-12-30 13:10:00|641.93|639.73|641.73|639.53|641.93|639.73|641.73|639.53|0
1640869830000|2021-12-30 13:10:30|641.54|639.34|641.73|639.53|641.73|639.53|641.54|639.34|0
1640869870000|2021-12-30 13:11:10|641.93|639.73|641.93|639.73|641.93|639.73|641.93|639.73|0
1640869900000|2021-12-30 13:11:40|641.73|639.53|641.93|639.73|641.93|639.73|641.73|639.53|0
1640869910000|2021-12-30 13:11:50|641.73|639.53|641.73|639.53|641.73|639.53|641.73|639.53|0
1640869950000|2021-12-30 13:12:30|641.54|639.34|641.54|639.34|641.54|639.34|641.54|639.34|0
1640869960000|2021-12-30 13:12:40|641.34|639.14|641.34|639.14|641.34|639.14|641.14|638.94|0
1640869970000|2021-12-30 13:12:50|641.24|639.04|641.34|639.14|641.34|639.14|641.24|639.04|0
1640869990000|2021-12-30 13:13:10|641.14|638.94|640.95|638.75|641.14|638.94|640.95|638.75|0
1640870000000|2021-12-30 13:13:20|641.14|638.94|641.14|638.94|641.14|638.94|641.14|638.94|0
1640870030000|2021-12-30 13:13:50|641.24|639.04|641.34|639.14|641.34|639.14|641.24|639.04|0
1640870040000|2021-12-30 13:14:00|641.14|638.94|641.14|638.94|641.14|638.94|641.14|638.94|0
1640870050000|2021-12-30 13:14:10|641.24|639.04|641.34|639.14|641.34|639.14|641.24|639.04|0
1640870060000|2021-12-30 13:14:20|641.14|638.94|641.14|638.94|641.14|638.94|641.14|638.94|0
1640870070000|2021-12-30 13:14:30|640.95|638.75|641.14|638.94|641.14|638.94|640.95|638.75|0
1640870090000|2021-12-30 13:14:50|640.95|638.75|640.95|638.75|640.95|638.75|640.95|638.75|0
1640870100000|2021-12-30 13:15:00|641.14|638.94|641.14|638.94|641.14|638.94|641.14|638.94|0
1640870150000|2021-12-30 13:15:50|640.95|638.75|640.95|638.75|640.95|638.75|640.95|638.75|0
1640870180000|2021-12-30 13:16:20|640.75|638.55|640.75|638.55|640.75|638.55|640.75|638.55|0
1640870190000|2021-12-30 13:16:30|640.95|638.75|640.75|638.55|640.95|638.75|640.75|638.55|0
1640870200000|2021-12-30 13:16:40|640.55|638.35|640.55|638.35|640.55|638.35|640.55|638.35|0
1640870210000|2021-12-30 13:16:50|640.75|638.55|640.75|638.55|640.75|638.55|640.75|638.55|0
1640870230000|2021-12-30 13:17:10|640.55|638.35|640.75|638.55|640.75|638.55|640.55|638.35|0
1640870240000|2021-12-30 13:17:20|640.55|638.35|640.75|638.55|640.75|638.55|640.55|638.35|0
1640870250000|2021-12-30 13:17:30|640.55|638.35|640.95|638.75|640.95|638.75|640.55|638.35|0
1640870270000|2021-12-30 13:17:50|640.75|638.55|640.75|638.55|640.75|638.55|640.75|638.55|0
1640870280000|2021-12-30 13:18:00|640.55|638.35|640.75|638.55|640.75|638.55|640.55|638.35|0
1640870290000|2021-12-30 13:18:10|640.84|638.64|640.75|638.55|640.84|638.64|640.75|638.55|0
1640870320000|2021-12-30 13:18:40|640.94|638.74|640.94|638.74|640.94|638.74|640.94|638.74|0
1640870330000|2021-12-30 13:18:50|640.75|638.55|640.55|638.35|640.75|638.55|640.55|638.35|0
1640870350000|2021-12-30 13:19:10|640.75|638.55|640.55|638.35|640.75|638.55|640.55|638.35|0
1640870390000|2021-12-30 13:19:50|640.45|638.25|640.55|638.35|640.55|638.35|640.45|638.25|0
1640870400000|2021-12-30 13:20:00|640.45|638.25|640.36|638.16|640.45|638.25|640.36|638.16|0
1640870410000|2021-12-30 13:20:10|640.55|638.35|640.55|638.35|640.55|638.35|640.55|638.35|0
1640870420000|2021-12-30 13:20:20|640.36|638.16|640.16|637.96|640.36|638.16|640.16|637.96|0
1640870440000|2021-12-30 13:20:40|640.36|638.16|640.35|638.15|640.36|638.16|640.35|638.15|0
1640870450000|2021-12-30 13:20:50|640.16|637.96|640.16|637.96|640.16|637.96|640.16|637.96|0
1640870470000|2021-12-30 13:21:10|639.96|637.76|640.16|637.96|640.16|637.96|639.96|637.76|0
1640870510000|2021-12-30 13:21:50|639.96|637.76|639.77|637.57|639.96|637.76|639.57|637.37|0
1640870520000|2021-12-30 13:22:00|639.57|637.37|639.77|637.57|639.77|637.57|639.57|637.37|0
1640870530000|2021-12-30 13:22:10|639.57|637.37|639.57|637.37|639.57|637.37|639.57|637.37|0
1640870540000|2021-12-30 13:22:20|639.37|637.17|639.18|636.98|639.37|637.17|638.98|636.78|0
1640870550000|2021-12-30 13:22:30|638.98|636.78|638.78|636.58|638.98|636.78|638.78|636.58|0
1640870560000|2021-12-30 13:22:40|638.98|636.78|638.98|636.78|638.98|636.78|638.98|636.78|0
1640870570000|2021-12-30 13:22:50|639.18|636.98|638.78|636.58|639.18|636.98|638.78|636.58|0
1640870600000|2021-12-30 13:23:20|638.98|636.78|638.98|636.78|638.98|636.78|638.98|636.78|0
1640870620000|2021-12-30 13:23:40|638.78|636.58|638.78|636.58|638.78|636.58|638.78|636.58|0
1640870630000|2021-12-30 13:23:50|638.98|636.78|638.98|636.78|638.98|636.78|638.98|636.78|0
1640870650000|2021-12-30 13:24:10|639.18|636.98|639.18|636.98|639.18|636.98|639.18|636.98|0
1640870660000|2021-12-30 13:24:20|638.98|636.78|638.98|636.78|638.98|636.78|638.98|636.78|0
1640870670000|2021-12-30 13:24:30|638.78|636.58|638.78|636.58|638.78|636.58|638.78|636.58|0
1640870680000|2021-12-30 13:24:40|639.18|636.98|639.18|636.98|639.18|636.98|639.18|636.98|0
1640870690000|2021-12-30 13:24:50|639.37|637.17|639.37|637.17|639.37|637.17|639.37|637.17|0
1640870700000|2021-12-30 13:25:00|639.18|636.98|639.18|636.98|639.37|637.17|639.18|636.98|0
1640870710000|2021-12-30 13:25:10|639.27|637.07|639.18|636.98|639.27|637.07|639.18|636.98|0
1640870720000|2021-12-30 13:25:20|638.98|636.78|638.98|636.78|638.98|636.78|638.98|636.78|0
1640870750000|2021-12-30 13:25:50|638.78|636.58|638.98|636.78|638.98|636.78|638.78|636.58|0
1640870770000|2021-12-30 13:26:10|639.18|636.98|639.18|636.98|639.18|636.98|639.18|636.98|0
1640870790000|2021-12-30 13:26:30|639.37|637.17|639.37|637.17|639.37|637.17|639.37|637.17|0
1640870820000|2021-12-30 13:27:00|639.17|636.97|639.37|637.17|639.37|637.17|639.17|636.97|0
1640870840000|2021-12-30 13:27:20|639.17|636.97|639.17|636.97|639.17|636.97|639.17|636.97|0
1640870850000|2021-12-30 13:27:30|639.37|637.17|639.37|637.17|639.37|637.17|639.37|637.17|0
1640870900000|2021-12-30 13:28:20|639.57|637.37|639.57|637.37|639.57|637.37|639.57|637.37|0
1640870930000|2021-12-30 13:28:50|639.76|637.56|639.76|637.56|639.76|637.56|639.76|637.56|0
1640870950000|2021-12-30 13:29:10|639.96|637.76|639.96|637.76|639.96|637.76|639.96|637.76|0
1640871000000|2021-12-30 13:30:00|640.15|637.95|640.94|638.74|640.94|638.74|640.15|637.95|0
1640871010000|2021-12-30 13:30:10|641.14|638.94|641.14|638.94|641.14|638.94|641.14|638.94|0
1640871020000|2021-12-30 13:30:20|640.94|638.74|640.55|638.35|640.94|638.74|640.55|638.35|0
1640871030000|2021-12-30 13:30:30|640.74|638.54|640.55|638.35|640.74|638.54|640.55|638.35|0
1640871040000|2021-12-30 13:30:40|640.74|638.54|640.94|638.74|641.14|638.94|640.74|638.54|0
1640871050000|2021-12-30 13:30:50|640.74|638.54|640.94|638.74|640.94|638.74|640.74|638.54|0
1640871070000|2021-12-30 13:31:10|640.74|638.54|640.55|638.35|640.74|638.54|640.55|638.35|0
1640871080000|2021-12-30 13:31:20|640.64|638.44|640.64|638.44|640.64|638.44|640.64|638.44|0
1640871090000|2021-12-30 13:31:30|640.55|638.35|640.74|638.54|640.74|638.54|640.55|638.35|0
1640871100000|2021-12-30 13:31:40|640.55|638.35|640.55|638.35|640.55|638.35|640.55|638.35|0
1640871110000|2021-12-30 13:31:50|640.94|638.74|640.94|638.74|640.94|638.74|640.94|638.74|0
1640871120000|2021-12-30 13:32:00|640.74|638.54|640.94|638.74|640.94|638.74|640.74|638.54|0
1640871130000|2021-12-30 13:32:10|640.74|638.54|640.74|638.54|640.74|638.54|640.74|638.54|0
1640871160000|2021-12-30 13:32:40|640.94|638.74|640.94|638.74|640.94|638.74|640.94|638.74|0
1640871170000|2021-12-30 13:32:50|641.13|638.93|641.33|639.13|641.33|639.13|641.13|638.93|0
1640871190000|2021-12-30 13:33:10|641.13|638.93|641.13|638.93|641.13|638.93|641.13|638.93|0
1640871210000|2021-12-30 13:33:30|640.94|638.74|640.94|638.74|641.13|638.93|640.94|638.74|0
1640871220000|2021-12-30 13:33:40|641.13|638.93|641.13|638.93|641.13|638.93|641.13|638.93|0
1640871230000|2021-12-30 13:33:50|641.03|638.83|640.94|638.74|641.03|638.83|640.94|638.74|0
1640871250000|2021-12-30 13:34:10|641.13|638.93|641.13|638.93|641.13|638.93|641.13|638.93|0
1640871260000|2021-12-30 13:34:20|641.23|639.03|641.33|639.13|641.33|639.13|641.23|639.03|0
1640871300000|2021-12-30 13:35:00|641.42|639.22|641.53|639.33|641.53|639.33|641.42|639.22|0
1640871320000|2021-12-30 13:35:20|641.33|639.13|641.33|639.13|641.33|639.13|641.13|638.93|0
1640871330000|2021-12-30 13:35:30|641.53|639.33|641.53|639.33|641.53|639.33|641.53|639.33|0
1640871350000|2021-12-30 13:35:50|641.72|639.52|641.92|639.72|641.92|639.72|641.53|639.33|0
1640871360000|2021-12-30 13:36:00|641.72|639.52|641.92|639.72|641.92|639.72|641.72|639.52|0
1640871390000|2021-12-30 13:36:30|641.53|639.33|641.53|639.33|641.53|639.33|641.53|639.33|0
1640871420000|2021-12-30 13:37:00|641.42|639.22|641.33|639.13|641.52|639.32|641.33|639.13|0
1640871440000|2021-12-30 13:37:20|641.13|638.93|641.13|638.93|641.13|638.93|641.13|638.93|0
1640871460000|2021-12-30 13:37:40|641.33|639.13|641.33|639.13|641.52|639.32|641.33|639.13|0
1640871470000|2021-12-30 13:37:50|641.23|639.03|641.33|639.13|641.33|639.13|641.23|639.03|0
1640871480000|2021-12-30 13:38:00|641.52|639.32|641.52|639.32|641.52|639.32|641.52|639.32|0
1640871490000|2021-12-30 13:38:10|641.13|638.93|641.13|638.93|641.13|638.93|641.13|638.93|0
1640871510000|2021-12-30 13:38:30|641.33|639.13|641.33|639.13|641.33|639.13|641.33|639.13|0
1640871520000|2021-12-30 13:38:40|641.23|639.03|641.72|639.52|641.72|639.52|641.23|639.03|0
1640871530000|2021-12-30 13:38:50|641.52|639.32|641.52|639.32|641.52|639.32|641.52|639.32|0
1640871540000|2021-12-30 13:39:00|641.62|639.42|641.72|639.52|641.72|639.52|641.52|639.32|0
1640871550000|2021-12-30 13:39:10|641.81|639.61|641.42|639.22|641.81|639.61|641.42|639.22|0
1640871560000|2021-12-30 13:39:20|641.33|639.13|641.52|639.32|641.52|639.32|641.33|639.13|0
1640871570000|2021-12-30 13:39:30|641.72|639.52|641.72|639.52|641.92|639.72|641.72|639.52|0
1640871580000|2021-12-30 13:39:40|641.81|639.61|641.92|639.72|641.92|639.72|641.81|639.61|0
1640871610000|2021-12-30 13:40:10|642.11|639.91|642.11|639.91|642.11|639.91|642.11|639.91|0
1640871630000|2021-12-30 13:40:30|642.31|640.11|642.11|639.91|642.31|640.11|642.11|639.91|0
1640871680000|2021-12-30 13:41:20|641.92|639.72|641.92|639.72|641.92|639.72|641.92|639.72|0
1640871690000|2021-12-30 13:41:30|642.11|639.91|642.11|639.91|642.11|639.91|642.11|639.91|0
1640871700000|2021-12-30 13:41:40|641.92|639.72|642.01|639.81|642.11|639.91|641.92|639.72|0
1640871710000|2021-12-30 13:41:50|642.11|639.91|641.92|639.72|642.11|639.91|641.92|639.72|0
1640871720000|2021-12-30 13:42:00|642.11|639.91|642.11|639.91|642.11|639.91|642.11|639.91|0
1640871730000|2021-12-30 13:42:10|641.92|639.72|642.11|639.91|642.11|639.91|641.92|639.72|0
1640871740000|2021-12-30 13:42:20|641.92|639.72|641.92|639.72|641.92|639.72|641.92|639.72|0
1640871750000|2021-12-30 13:42:30|641.72|639.52|641.72|639.52|641.72|639.52|641.72|639.52|0
1640871760000|2021-12-30 13:42:40|641.52|639.32|641.52|639.32|641.52|639.32|641.52|639.32|0
1640871770000|2021-12-30 13:42:50|641.33|639.13|641.33|639.13|641.33|639.13|641.33|639.13|0
1640871780000|2021-12-30 13:43:00|641.42|639.22|641.52|639.32|641.52|639.32|641.42|639.22|0
1640871790000|2021-12-30 13:43:10|641.42|639.22|641.33|639.13|641.42|639.22|641.13|638.93|0
1640871800000|2021-12-30 13:43:20|641.42|639.22|641.33|639.13|641.52|639.32|641.33|639.13|0
1640871810000|2021-12-30 13:43:30|641.42|639.22|641.52|639.32|641.52|639.32|641.42|639.22|0
1640871840000|2021-12-30 13:44:00|641.33|639.13|641.52|639.32|641.52|639.32|641.33|639.13|0
1640871850000|2021-12-30 13:44:10|641.62|639.42|641.52|639.32|641.62|639.42|641.52|639.32|0
1640871870000|2021-12-30 13:44:30|641.62|639.42|641.72|639.52|641.72|639.52|641.62|639.42|0
1640871880000|2021-12-30 13:44:40|641.52|639.32|641.52|639.32|641.52|639.32|641.52|639.32|0
1640871890000|2021-12-30 13:44:50|641.32|639.12|641.52|639.32|641.52|639.32|641.32|639.12|0
1640871910000|2021-12-30 13:45:10|641.32|639.12|641.42|639.22|641.42|639.22|641.32|639.12|0
1640871920000|2021-12-30 13:45:20|641.72|639.52|641.52|639.32|641.72|639.52|641.52|639.32|0
1640871930000|2021-12-30 13:45:30|641.32|639.12|641.52|639.32|641.52|639.32|641.32|639.12|0
1640871940000|2021-12-30 13:45:40|641.32|639.12|641.52|639.32|641.72|639.52|641.32|639.12|0
1640871950000|2021-12-30 13:45:50|641.72|639.52|641.72|639.52|641.72|639.52|641.72|639.52|0
1640871960000|2021-12-30 13:46:00|641.52|639.32|641.32|639.12|641.52|639.32|641.32|639.12|0
1640871970000|2021-12-30 13:46:10|641.52|639.32|641.32|639.12|641.52|639.32|641.32|639.12|0
1640871980000|2021-12-30 13:46:20|641.42|639.22|641.32|639.12|641.42|639.22|641.32|639.12|0
1640871990000|2021-12-30 13:46:30|641.52|639.32|641.32|639.12|641.52|639.32|641.32|639.12|0
1640872000000|2021-12-30 13:46:40|641.13|638.93|641.13|638.93|641.13|638.93|641.13|638.93|0
1640872010000|2021-12-30 13:46:50|640.93|638.73|640.93|638.73|640.93|638.73|640.93|638.73|0
1640872020000|2021-12-30 13:47:00|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640872030000|2021-12-30 13:47:10|640.93|638.73|640.93|638.73|640.93|638.73|640.93|638.73|0
1640872040000|2021-12-30 13:47:20|641.13|638.93|641.13|638.93|641.13|638.93|641.13|638.93|0
1640872050000|2021-12-30 13:47:30|641.32|639.12|641.32|639.12|641.32|639.12|641.32|639.12|0
1640872060000|2021-12-30 13:47:40|641.13|638.93|641.22|639.02|641.32|639.12|641.13|638.93|0
1640872070000|2021-12-30 13:47:50|641.32|639.12|641.32|639.12|641.32|639.12|641.32|639.12|0
1640872080000|2021-12-30 13:48:00|641.52|639.32|641.52|639.32|641.52|639.32|641.52|639.32|0
1640872090000|2021-12-30 13:48:10|641.32|639.12|641.52|639.32|641.52|639.32|641.32|639.12|0
1640872100000|2021-12-30 13:48:20|641.32|639.12|641.13|638.93|641.32|639.12|641.13|638.93|0
1640872110000|2021-12-30 13:48:30|641.32|639.12|641.32|639.12|641.32|639.12|641.32|639.12|0
1640872120000|2021-12-30 13:48:40|641.02|638.82|641.13|638.93|641.13|638.93|640.93|638.73|0
1640872140000|2021-12-30 13:49:00|640.93|638.73|640.93|638.73|641.13|638.93|640.93|638.73|0
1640872150000|2021-12-30 13:49:10|641.13|638.93|641.13|638.93|641.13|638.93|641.13|638.93|0
1640872170000|2021-12-30 13:49:30|640.93|638.73|640.54|638.34|640.93|638.73|640.54|638.34|0
1640872180000|2021-12-30 13:49:40|640.73|638.53|640.93|638.73|640.93|638.73|640.73|638.53|0
1640872210000|2021-12-30 13:50:10|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640872220000|2021-12-30 13:50:20|640.83|638.63|640.93|638.73|640.93|638.73|640.83|638.63|0
1640872230000|2021-12-30 13:50:30|640.83|638.63|640.83|638.63|640.83|638.63|640.83|638.63|0
1640872240000|2021-12-30 13:50:40|640.93|638.73|640.73|638.53|640.93|638.73|640.73|638.53|0
1640872250000|2021-12-30 13:50:50|640.93|638.73|640.54|638.34|640.93|638.73|640.54|638.34|0
1640872260000|2021-12-30 13:51:00|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640872270000|2021-12-30 13:51:10|640.93|638.73|640.93|638.73|640.93|638.73|640.93|638.73|0
1640872280000|2021-12-30 13:51:20|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640872290000|2021-12-30 13:51:30|640.93|638.73|640.83|638.63|640.93|638.73|640.83|638.63|0
1640872300000|2021-12-30 13:51:40|640.93|638.73|640.93|638.73|640.93|638.73|640.93|638.73|0
1640872340000|2021-12-30 13:52:20|641.12|638.92|641.12|638.92|641.12|638.92|641.12|638.92|0
1640872350000|2021-12-30 13:52:30|641.22|639.02|641.12|638.92|641.22|639.02|641.12|638.92|0
1640872370000|2021-12-30 13:52:50|640.93|638.73|641.12|638.92|641.12|638.92|640.93|638.73|0
1640872400000|2021-12-30 13:53:20|640.93|638.73|640.93|638.73|640.93|638.73|640.93|638.73|0
1640872410000|2021-12-30 13:53:30|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640872420000|2021-12-30 13:53:40|640.63|638.43|640.54|638.34|640.63|638.43|640.54|638.34|0
1640872440000|2021-12-30 13:54:00|640.34|638.14|640.54|638.34|640.54|638.34|640.34|638.14|0
1640872460000|2021-12-30 13:54:20|640.34|638.14|640.34|638.14|640.34|638.14|640.34|638.14|0
1640872500000|2021-12-30 13:55:00|640.43|638.23|640.34|638.14|640.43|638.23|640.34|638.14|0
1640872510000|2021-12-30 13:55:10|640.14|637.94|640.14|637.94|640.14|637.94|640.14|637.94|0
1640872520000|2021-12-30 13:55:20|640.34|638.14|640.73|638.53|640.73|638.53|640.34|638.14|0
1640872530000|2021-12-30 13:55:30|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640872540000|2021-12-30 13:55:40|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640872550000|2021-12-30 13:55:50|640.53|638.33|640.34|638.14|640.53|638.33|640.34|638.14|0
1640872560000|2021-12-30 13:56:00|640.53|638.33|640.34|638.14|640.53|638.33|640.34|638.14|0
1640872570000|2021-12-30 13:56:10|640.43|638.23|640.43|638.23|640.43|638.23|640.43|638.23|0
1640872580000|2021-12-30 13:56:20|640.34|638.14|640.34|638.14|640.53|638.33|640.34|638.14|0
1640872590000|2021-12-30 13:56:30|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640872600000|2021-12-30 13:56:40|640.34|638.14|640.34|638.14|640.34|638.14|640.34|638.14|0
1640872610000|2021-12-30 13:56:50|640.53|638.33|640.63|638.43|640.73|638.53|640.53|638.33|0
1640872620000|2021-12-30 13:57:00|640.73|638.53|640.73|638.53|640.73|638.53|640.53|638.33|0
1640872630000|2021-12-30 13:57:10|640.93|638.73|640.93|638.73|640.93|638.73|640.73|638.53|0
1640872650000|2021-12-30 13:57:30|641.12|638.92|641.12|638.92|641.12|638.92|641.12|638.92|0
1640872660000|2021-12-30 13:57:40|640.93|638.73|640.73|638.53|640.93|638.73|640.73|638.53|0
1640872680000|2021-12-30 13:58:00|640.93|638.73|640.93|638.73|640.93|638.73|640.73|638.53|0
1640872700000|2021-12-30 13:58:20|640.73|638.53|640.93|638.73|640.93|638.73|640.73|638.53|0
1640872710000|2021-12-30 13:58:30|640.82|638.62|640.82|638.62|640.82|638.62|640.73|638.53|0
1640872720000|2021-12-30 13:58:40|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640872750000|2021-12-30 13:59:10|640.93|638.73|640.93|638.73|640.93|638.73|640.93|638.73|0
1640872770000|2021-12-30 13:59:30|640.73|638.53|640.73|638.53|640.73|638.53|640.73|638.53|0
1640872810000|2021-12-30 14:00:10|640.53|638.33|639.94|637.74|640.53|638.33|639.94|637.74|0
1640872820000|2021-12-30 14:00:20|639.75|637.55|638.96|636.76|639.75|637.55|638.96|636.76|0
1640872830000|2021-12-30 14:00:30|639.16|636.96|639.55|637.35|639.55|637.35|639.16|636.96|0
1640872840000|2021-12-30 14:00:40|639.35|637.15|639.75|637.55|639.75|637.55|639.35|637.15|0
1640872850000|2021-12-30 14:00:50|639.94|637.74|640.53|638.33|640.53|638.33|639.84|637.64|0
1640872860000|2021-12-30 14:01:00|640.34|638.14|640.53|638.33|640.53|638.33|640.34|638.14|0
1640872870000|2021-12-30 14:01:10|640.73|638.53|640.53|638.33|640.73|638.53|640.53|638.33|0
1640872880000|2021-12-30 14:01:20|640.34|638.14|640.53|638.33|640.53|638.33|640.34|638.14|0
1640872890000|2021-12-30 14:01:30|640.34|638.14|640.34|638.14|640.34|638.14|640.34|638.14|0
1640872900000|2021-12-30 14:01:40|640.53|638.33|640.34|638.14|640.53|638.33|640.34|638.14|0
1640872910000|2021-12-30 14:01:50|640.14|637.94|640.14|637.94|640.14|637.94|640.14|637.94|0
1640872920000|2021-12-30 14:02:00|640.34|638.14|640.34|638.14|640.34|638.14|640.14|637.94|0
1640872930000|2021-12-30 14:02:10|640.43|638.23|640.34|638.14|640.53|638.33|640.34|638.14|0
1640872940000|2021-12-30 14:02:20|640.14|637.94|639.94|637.74|640.14|637.94|639.94|637.74|0
1640872950000|2021-12-30 14:02:30|639.75|637.55|639.75|637.55|639.75|637.55|639.75|637.55|0
1640872960000|2021-12-30 14:02:40|639.94|637.74|639.94|637.74|639.94|637.74|639.94|637.74|0
1640872970000|2021-12-30 14:02:50|639.84|637.64|639.84|637.64|639.84|637.64|639.84|637.64|0
1640872980000|2021-12-30 14:03:00|639.75|637.55|639.64|637.44|639.75|637.55|639.55|637.35|0
1640872990000|2021-12-30 14:03:10|639.75|637.55|639.75|637.55|639.94|637.74|639.75|637.55|0
1640873000000|2021-12-30 14:03:20|639.94|637.74|639.94|637.74|639.94|637.74|639.94|637.74|0
1640873020000|2021-12-30 14:03:40|640.14|637.94|640.33|638.13|640.33|638.13|640.14|637.94|0
1640873030000|2021-12-30 14:03:50|640.14|637.94|640.33|638.13|640.33|638.13|640.14|637.94|0
1640873040000|2021-12-30 14:04:00|640.14|637.94|640.14|637.94|640.14|637.94|639.94|637.74|0
1640873050000|2021-12-30 14:04:10|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873060000|2021-12-30 14:04:20|640.14|637.94|639.75|637.55|640.14|637.94|639.75|637.55|0
1640873080000|2021-12-30 14:04:40|639.94|637.74|640.14|637.94|640.14|637.94|639.94|637.74|0
1640873110000|2021-12-30 14:05:10|639.94|637.74|639.94|637.74|639.94|637.74|639.94|637.74|0
1640873120000|2021-12-30 14:05:20|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873130000|2021-12-30 14:05:30|640.14|637.94|640.14|637.94|640.14|637.94|640.14|637.94|0
1640873140000|2021-12-30 14:05:40|639.94|637.74|639.94|637.74|639.94|637.74|639.94|637.74|0
1640873150000|2021-12-30 14:05:50|640.14|637.94|640.14|637.94|640.14|637.94|640.14|637.94|0
1640873160000|2021-12-30 14:06:00|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873170000|2021-12-30 14:06:10|640.14|637.94|640.14|637.94|640.14|637.94|640.14|637.94|0
1640873180000|2021-12-30 14:06:20|639.94|637.74|640.14|637.94|640.14|637.94|639.94|637.74|0
1640873190000|2021-12-30 14:06:30|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873220000|2021-12-30 14:07:00|640.14|637.94|640.33|638.13|640.33|638.13|640.14|637.94|0
1640873230000|2021-12-30 14:07:10|640.14|637.94|640.33|638.13|640.33|638.13|640.14|637.94|0
1640873240000|2021-12-30 14:07:20|640.23|638.03|640.33|638.13|640.33|638.13|640.23|638.03|0
1640873260000|2021-12-30 14:07:40|640.14|637.94|640.33|638.13|640.33|638.13|640.14|637.94|0
1640873270000|2021-12-30 14:07:50|640.14|637.94|639.94|637.74|640.14|637.94|639.94|637.74|0
1640873280000|2021-12-30 14:08:00|640.14|637.94|640.14|637.94|640.14|637.94|640.14|637.94|0
1640873290000|2021-12-30 14:08:10|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873300000|2021-12-30 14:08:20|640.14|637.94|640.14|637.94|640.14|637.94|640.14|637.94|0
1640873320000|2021-12-30 14:08:40|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873340000|2021-12-30 14:09:00|640.23|638.03|640.23|638.03|640.23|638.03|640.23|638.03|0
1640873350000|2021-12-30 14:09:10|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873390000|2021-12-30 14:09:50|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640873400000|2021-12-30 14:10:00|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873410000|2021-12-30 14:10:10|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640873420000|2021-12-30 14:10:20|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640873430000|2021-12-30 14:10:30|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640873480000|2021-12-30 14:11:20|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873490000|2021-12-30 14:11:30|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640873510000|2021-12-30 14:11:50|640.33|638.13|640.33|638.13|640.33|638.13|640.33|638.13|0
1640873520000|2021-12-30 14:12:00|640.42|638.22|640.33|638.13|640.53|638.33|640.33|638.13|0
1640873530000|2021-12-30 14:12:10|640.53|638.33|640.53|638.33|640.53|638.33|640.53|638.33|0
1640873540000|2021-12-30 14:12:20|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640873550000|2021-12-30 14:12:30|640.92|638.72|640.92|638.72|640.92|638.72|640.92|638.72|0
1640873590000|2021-12-30 14:13:10|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640873600000|2021-12-30 14:13:20|640.92|638.72|640.92|638.72|640.92|638.72|640.92|638.72|0
1640873640000|2021-12-30 14:14:00|641.11|638.91|641.11|638.91|641.11|638.91|641.11|638.91|0
1640873650000|2021-12-30 14:14:10|641.31|639.11|641.31|639.11|641.31|639.11|641.31|639.11|0
1640873660000|2021-12-30 14:14:20|641.51|639.31|641.31|639.11|641.51|639.31|641.31|639.11|0
1640873670000|2021-12-30 14:14:30|641.51|639.31|641.4|639.2|641.51|639.31|641.31|639.11|0
1640873680000|2021-12-30 14:14:40|641.31|639.11|641.31|639.11|641.31|639.11|641.31|639.11|0
1640873710000|2021-12-30 14:15:10|641.11|638.91|641.11|638.91|641.11|638.91|641.11|638.91|0
1640873740000|2021-12-30 14:15:40|641.31|639.11|641.51|639.31|641.51|639.31|641.31|639.11|0
1640873750000|2021-12-30 14:15:50|641.7|639.5|641.7|639.5|642.1|639.9|641.7|639.5|0
1640873770000|2021-12-30 14:16:10|641.9|639.7|641.9|639.7|641.9|639.7|641.9|639.7|0
1640873790000|2021-12-30 14:16:30|641.7|639.5|641.7|639.5|641.7|639.5|641.7|639.5|0
1640873810000|2021-12-30 14:16:50|641.9|639.7|641.7|639.5|641.9|639.7|641.7|639.5|0
1640873840000|2021-12-30 14:17:20|641.51|639.31|641.31|639.11|641.51|639.31|641.31|639.11|0
1640873850000|2021-12-30 14:17:30|641.51|639.31|641.11|638.91|641.51|639.31|641.11|638.91|0
1640873860000|2021-12-30 14:17:40|641.31|639.11|641.51|639.31|641.51|639.31|641.31|639.11|0
1640873880000|2021-12-30 14:18:00|641.31|639.11|641.31|639.11|641.31|639.11|641.31|639.11|0
1640873900000|2021-12-30 14:18:20|641.4|639.2|641.4|639.2|641.4|639.2|641.4|639.2|0
1640873910000|2021-12-30 14:18:30|641.51|639.31|641.51|639.31|641.51|639.31|641.51|639.31|0
1640873920000|2021-12-30 14:18:40|641.5|639.3|641.5|639.3|641.5|639.3|641.5|639.3|0
1640873930000|2021-12-30 14:18:50|641.31|639.11|641.5|639.3|641.5|639.3|641.31|639.11|0
1640873940000|2021-12-30 14:19:00|641.31|639.11|641.31|639.11|641.31|639.11|641.31|639.11|0
1640873980000|2021-12-30 14:19:40|641.11|638.91|641.11|638.91|641.11|638.91|641.11|638.91|0
1640873990000|2021-12-30 14:19:50|640.92|638.72|640.92|638.72|641.11|638.91|640.92|638.72|0
1640874010000|2021-12-30 14:20:10|641.01|638.81|640.92|638.72|641.01|638.81|640.92|638.72|0
1640874020000|2021-12-30 14:20:20|640.52|638.32|640.52|638.32|640.52|638.32|640.52|638.32|0
1640874030000|2021-12-30 14:20:30|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640874040000|2021-12-30 14:20:40|640.92|638.72|640.91|638.71|640.92|638.72|640.91|638.71|0
1640874080000|2021-12-30 14:21:20|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640874090000|2021-12-30 14:21:30|640.91|638.71|640.91|638.71|640.91|638.71|640.91|638.71|0
1640874100000|2021-12-30 14:21:40|640.81|638.61|640.81|638.61|640.81|638.61|640.72|638.52|0
1640874110000|2021-12-30 14:21:50|640.91|638.71|640.91|638.71|640.91|638.71|640.91|638.71|0
1640874120000|2021-12-30 14:22:00|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640874130000|2021-12-30 14:22:10|640.52|638.32|640.52|638.32|640.52|638.32|640.52|638.32|0
1640874170000|2021-12-30 14:22:50|640.72|638.52|640.52|638.32|640.72|638.52|640.52|638.32|0
1640874190000|2021-12-30 14:23:10|640.72|638.52|640.72|638.52|640.72|638.52|640.72|638.52|0
1640874220000|2021-12-30 14:23:40|640.91|638.71|640.91|638.71|640.91|638.71|640.91|638.71|0
1640874240000|2021-12-30 14:24:00|641.11|638.91|641.11|638.91|641.11|638.91|641.11|638.91|0
1640874250000|2021-12-30 14:24:10|641.31|639.11|641.11|638.91|641.31|639.11|641.11|638.91|0
1640874260000|2021-12-30 14:24:20|641.31|639.11|641.31|639.11|641.31|639.11|641.31|639.11|0
1640874280000|2021-12-30 14:24:40|641.2|639|641.2|639|641.2|639|641.2|639|0
1640874290000|2021-12-30 14:24:50|641.11|638.91|640.91|638.71|641.11|638.91|640.91|638.71|0
1640874300000|2021-12-30 14:25:00|640.52|638.32|640.32|638.12|640.52|638.32|640.32|638.12|0
1640874310000|2021-12-30 14:25:10|640.13|637.93|639.93|637.73|640.13|637.93|639.93|637.73|0
1640874320000|2021-12-30 14:25:20|640.13|637.93|640.13|637.93|640.13|637.93|640.13|637.93|0
1640874350000|2021-12-30 14:25:50|639.93|637.73|639.54|637.34|639.93|637.73|639.54|637.34|0
1640874360000|2021-12-30 14:26:00|639.34|637.14|639.15|636.95|639.34|637.14|639.15|636.95|0
1640874370000|2021-12-30 14:26:10|638.95|636.75|639.15|636.95|639.15|636.95|638.95|636.75|0
1640874380000|2021-12-30 14:26:20|638.95|636.75|638.75|636.55|638.95|636.75|638.75|636.55|0
1640874390000|2021-12-30 14:26:30|638.95|636.75|638.95|636.75|638.95|636.75|638.75|636.55|0
1640874400000|2021-12-30 14:26:40|638.75|636.55|638.95|636.75|638.95|636.75|638.75|636.55|0
1640874410000|2021-12-30 14:26:50|639.34|637.14|639.34|637.14|639.34|637.14|639.34|637.14|0
1640874420000|2021-12-30 14:27:00|639.54|637.34|639.34|637.14|639.54|637.34|639.34|637.14|0
1640874430000|2021-12-30 14:27:10|639.54|637.34|639.54|637.34|639.54|637.34|639.34|637.14|0
1640874440000|2021-12-30 14:27:20|639.73|637.53|639.73|637.53|639.73|637.53|639.73|637.53|0
1640874450000|2021-12-30 14:27:30|639.54|637.34|639.54|637.34|639.54|637.34|639.54|637.34|0
1640874460000|2021-12-30 14:27:40|639.73|637.53|639.73|637.53|639.73|637.53|639.73|637.53|0
1640874470000|2021-12-30 14:27:50|639.54|637.34|639.54|637.34|639.73|637.53|639.54|637.34|0
1640874490000|2021-12-30 14:28:10|639.73|637.53|639.73|637.53|639.73|637.53|639.54|637.34|0
1640874500000|2021-12-30 14:28:20|639.93|637.73|639.73|637.53|639.93|637.73|639.73|637.53|0
1640874520000|2021-12-30 14:28:40|639.54|637.34|639.73|637.53|639.73|637.53|639.54|637.34|0
1640874530000|2021-12-30 14:28:50|639.54|637.34|639.34|637.14|639.54|637.34|639.34|637.14|0
1640874540000|2021-12-30 14:29:00|639.15|636.95|639.34|637.14|639.34|637.14|639.15|636.95|0
1640874550000|2021-12-30 14:29:10|639.14|636.94|639.14|636.94|639.14|636.94|639.14|636.94|0
1640874570000|2021-12-30 14:29:30|639.54|637.34|639.73|637.53|639.73|637.53|639.54|637.34|0
1640874580000|2021-12-30 14:29:40|639.54|637.34|639.73|637.53|639.73|637.53|639.54|637.34|0
1640874590000|2021-12-30 14:29:50|639.93|637.73|639.73|637.53|640.13|637.93|639.73|637.53|0
1640874600000|2021-12-30 14:30:00|639.14|636.94|639.73|637.53|639.73|637.53|639.14|636.94|0
1640874610000|2021-12-30 14:30:10|639.54|637.34|639.34|637.14|639.73|637.53|639.34|637.14|0
1640874620000|2021-12-30 14:30:20|639.54|637.34|639.14|636.94|639.54|637.34|638.95|636.75|0
1640874630000|2021-12-30 14:30:30|638.95|636.75|637.58|635.38|638.95|636.75|637.58|635.38|0
1640874640000|2021-12-30 14:30:40|637.97|635.77|638.36|636.16|638.36|636.16|637.97|635.77|0
1640874650000|2021-12-30 14:30:50|638.56|636.36|640.12|637.92|640.12|637.92|638.56|636.36|0
1640874660000|2021-12-30 14:31:00|640.52|638.32|641.5|639.3|641.5|639.3|640.52|638.32|0
1640874670000|2021-12-30 14:31:10|641.89|639.69|641.3|639.1|641.89|639.69|641.2|639|0
1640874680000|2021-12-30 14:31:20|640.91|638.71|640.71|638.51|640.91|638.71|640.71|638.51|0
1640874690000|2021-12-30 14:31:30|641.11|638.91|641.5|639.3|641.5|639.3|641.11|638.91|0
1640874700000|2021-12-30 14:31:40|641.7|639.5|641.11|638.91|641.7|639.5|641.11|638.91|0
1640874710000|2021-12-30 14:31:50|641.3|639.1|641.5|639.3|641.5|639.3|641.3|639.1|0
1640874720000|2021-12-30 14:32:00|641.3|639.1|641.5|639.3|641.5|639.3|641.2|639|0
1640874730000|2021-12-30 14:32:10|641.69|639.49|642.09|639.89|642.48|640.28|641.69|639.49|0
1640874740000|2021-12-30 14:32:20|641.89|639.69|641.79|639.59|641.89|639.69|641.69|639.49|0
1640874750000|2021-12-30 14:32:30|641.69|639.49|642.09|639.89|642.09|639.89|641.69|639.49|0
1640874760000|2021-12-30 14:32:40|642.28|640.08|641.89|639.69|642.48|640.28|641.89|639.69|0
1640874770000|2021-12-30 14:32:50|641.69|639.49|641.11|638.91|641.69|639.49|641.11|638.91|0
1640874780000|2021-12-30 14:33:00|641.3|639.1|641.69|639.49|641.69|639.49|641.3|639.1|0
1640874790000|2021-12-30 14:33:10|641.3|639.1|642.48|640.28|642.48|640.28|641.3|639.1|0
1640874800000|2021-12-30 14:33:20|642.68|640.48|643.07|640.87|643.07|640.87|642.48|640.28|0
1640874810000|2021-12-30 14:33:30|642.87|640.67|642.68|640.48|642.87|640.67|642.68|640.48|0
1640874820000|2021-12-30 14:33:40|642.28|640.08|642.68|640.48|642.68|640.48|642.28|640.08|0
1640874830000|2021-12-30 14:33:50|643.07|640.87|643.27|641.07|643.27|641.07|643.07|640.87|0
1640874840000|2021-12-30 14:34:00|643.07|640.87|642.97|640.77|643.07|640.87|642.87|640.67|0
1640874850000|2021-12-30 14:34:10|643.07|640.87|643.46|641.26|643.46|641.26|643.07|640.87|0
1640874860000|2021-12-30 14:34:20|643.66|641.46|644.25|642.05|644.25|642.05|643.66|641.46|0
1640874870000|2021-12-30 14:34:30|644.45|642.25|644.25|642.05|644.45|642.25|644.05|641.85|0
1640874880000|2021-12-30 14:34:40|644.45|642.25|644.45|642.25|644.45|642.25|644.05|641.85|0
1640874890000|2021-12-30 14:34:50|644.64|642.44|645.04|642.84|645.04|642.84|644.64|642.44|0
1640874900000|2021-12-30 14:35:00|645.82|643.62|645.63|643.43|645.82|643.62|645.63|643.43|0
1640874910000|2021-12-30 14:35:10|645.82|643.62|645.63|643.43|645.82|643.62|645.63|643.43|0
1640874920000|2021-12-30 14:35:20|645.23|643.03|645.63|643.43|645.63|643.43|645.23|643.03|0
1640874930000|2021-12-30 14:35:30|645.43|643.23|645.04|642.84|645.43|643.23|645.04|642.84|0
1640874940000|2021-12-30 14:35:40|645.23|643.03|645.23|643.03|645.43|643.23|645.23|643.03|0
1640874950000|2021-12-30 14:35:50|645.82|643.62|645.43|643.23|645.82|643.62|645.43|643.23|0
1640874960000|2021-12-30 14:36:00|645.63|643.43|646.61|644.41|646.61|644.41|645.63|643.43|0
1640874970000|2021-12-30 14:36:10|646.41|644.21|646.81|644.61|646.81|644.61|646.41|644.21|0
1640874980000|2021-12-30 14:36:20|646.41|644.21|647.2|645|647.2|645|646.41|644.21|0
1640874990000|2021-12-30 14:36:30|647|644.8|647|644.8|647|644.8|647|644.8|0
1640875000000|2021-12-30 14:36:40|647.2|645|646.81|644.61|647.2|645|646.81|644.61|0
1640875010000|2021-12-30 14:36:50|646.61|644.41|646.81|644.61|646.81|644.61|646.61|644.41|0
1640875020000|2021-12-30 14:37:00|647|644.8|646.41|644.21|647|644.8|646.41|644.21|0
1640875030000|2021-12-30 14:37:10|646.02|643.82|646.41|644.21|646.41|644.21|646.02|643.82|0
1640875040000|2021-12-30 14:37:20|646.22|644.02|646.22|644.02|646.22|644.02|646.22|644.02|0
1640875050000|2021-12-30 14:37:30|646.02|643.82|645.82|643.62|646.22|644.02|645.82|643.62|0
1640875060000|2021-12-30 14:37:40|646.61|644.41|646.81|644.61|647|644.8|646.61|644.41|0
1640875070000|2021-12-30 14:37:50|647.2|645|646.81|644.61|647.2|645|646.81|644.61|0
1640875080000|2021-12-30 14:38:00|647|644.8|646.81|644.61|647|644.8|646.81|644.61|0
1640875090000|2021-12-30 14:38:10|646.61|644.41|646.02|643.82|646.61|644.41|646.02|643.82|0
1640875100000|2021-12-30 14:38:20|645.43|643.23|645.62|643.42|645.62|643.42|645.43|643.23|0
1640875110000|2021-12-30 14:38:30|645.82|643.62|646.02|643.82|646.02|643.82|645.82|643.62|0
1640875120000|2021-12-30 14:38:40|645.82|643.62|645.82|643.62|646.02|643.82|645.82|643.62|0
1640875130000|2021-12-30 14:38:50|646.02|643.82|645.82|643.62|646.02|643.82|645.43|643.23|0
1640875140000|2021-12-30 14:39:00|646.02|643.82|645.62|643.42|646.02|643.82|645.43|643.23|0
1640875150000|2021-12-30 14:39:10|645.82|643.62|645.43|643.23|645.82|643.62|645.43|643.23|0
1640875160000|2021-12-30 14:39:20|645.82|643.62|645.82|643.62|645.82|643.62|645.62|643.42|0
1640875170000|2021-12-30 14:39:30|645.72|643.52|645.43|643.23|645.72|643.52|645.43|643.23|0
1640875180000|2021-12-30 14:39:40|645.62|643.42|645.82|643.62|645.82|643.62|645.62|643.42|0
1640875190000|2021-12-30 14:39:50|645.62|643.42|645.62|643.42|645.62|643.42|645.43|643.23|0
1640875200000|2021-12-30 14:40:00|645.82|643.62|644.84|642.64|645.82|643.62|644.84|642.64|0
1640875210000|2021-12-30 14:40:10|644.64|642.44|644.64|642.44|644.64|642.44|644.25|642.05|0
1640875220000|2021-12-30 14:40:20|644.44|642.24|644.44|642.24|644.44|642.24|644.44|642.24|0
1640875230000|2021-12-30 14:40:30|644.05|641.85|644.64|642.44|644.64|642.44|643.85|641.65|0
1640875240000|2021-12-30 14:40:40|644.25|642.05|644.05|641.85|644.44|642.24|644.05|641.85|0
1640875250000|2021-12-30 14:40:50|644.14|641.94|644.25|642.05|644.25|642.05|644.14|641.94|0
1640875260000|2021-12-30 14:41:00|644.05|641.85|643.26|641.06|644.05|641.85|643.16|640.96|0
1640875270000|2021-12-30 14:41:10|642.77|640.57|642.67|640.47|642.77|640.57|642.28|640.08|0
1640875280000|2021-12-30 14:41:20|643.07|640.87|643.46|641.26|643.46|641.26|643.07|640.87|0
1640875290000|2021-12-30 14:41:30|643.26|641.06|642.28|640.08|643.26|641.06|642.28|640.08|0
1640875300000|2021-12-30 14:41:40|641.49|639.29|641.3|639.1|641.49|639.29|641.1|638.9|0
1640875310000|2021-12-30 14:41:50|641.1|638.9|640.9|638.7|641.1|638.9|640.9|638.7|0
1640875320000|2021-12-30 14:42:00|640.51|638.31|640.61|638.41|640.71|638.51|640.51|638.31|0
1640875330000|2021-12-30 14:42:10|639.73|637.53|640.12|637.92|640.32|638.12|639.73|637.53|0
1640875340000|2021-12-30 14:42:20|639.63|637.43|639.73|637.53|639.73|637.53|639.63|637.43|0
1640875350000|2021-12-30 14:42:30|639.53|637.33|639.92|637.72|639.92|637.72|639.53|637.33|0
1640875360000|2021-12-30 14:42:40|640.12|637.92|639.73|637.53|640.12|637.92|639.73|637.53|0
1640875370000|2021-12-30 14:42:50|639.04|636.84|638.75|636.55|639.04|636.84|638.55|636.35|0
1640875380000|2021-12-30 14:43:00|638.94|636.74|639.33|637.13|639.73|637.53|638.94|636.74|0
1640875390000|2021-12-30 14:43:10|639.14|636.94|639.73|637.53|639.73|637.53|639.14|636.94|0
1640875400000|2021-12-30 14:43:20|639.92|637.72|639.73|637.53|639.92|637.72|639.53|637.33|0
1640875410000|2021-12-30 14:43:30|639.92|637.72|640.32|638.12|640.32|638.12|639.92|637.72|0
1640875420000|2021-12-30 14:43:40|640.71|638.51|640.9|638.7|640.9|638.7|640.51|638.31|0
1640875430000|2021-12-30 14:43:50|641.1|638.9|641|638.8|641.1|638.9|640.9|638.7|0
1640875440000|2021-12-30 14:44:00|641.1|638.9|641.3|639.1|641.3|639.1|641.1|638.9|0
1640875450000|2021-12-30 14:44:10|641.1|638.9|640.71|638.51|641.1|638.9|640.12|637.92|0
1640875460000|2021-12-30 14:44:20|640.31|638.11|640.31|638.11|640.51|638.31|640.31|638.11|0
1640875470000|2021-12-30 14:44:30|639.92|637.72|640.51|638.31|640.51|638.31|639.73|637.53|0
1640875480000|2021-12-30 14:44:40|640.71|638.51|639.92|637.72|640.71|638.51|639.92|637.72|0
1640875490000|2021-12-30 14:44:50|640.12|637.92|639.92|637.72|640.12|637.92|639.92|637.72|0
1640875500000|2021-12-30 14:45:00|639.53|637.33|638.84|636.64|639.53|637.33|638.84|636.64|0
1640875510000|2021-12-30 14:45:10|638.94|636.74|639.73|637.53|639.73|637.53|638.94|636.74|0
1640875520000|2021-12-30 14:45:20|640.71|638.51|640.9|638.7|641.3|639.1|640.71|638.51|0
1640875530000|2021-12-30 14:45:30|641.3|639.1|641.49|639.29|642.08|639.88|641.3|639.1|0
1640875540000|2021-12-30 14:45:40|641.69|639.49|642.47|640.27|642.47|640.27|641.69|639.49|0
1640875550000|2021-12-30 14:45:50|642.28|640.08|642.08|639.88|642.47|640.27|642.08|639.88|0
1640875560000|2021-12-30 14:46:00|642.28|640.08|643.06|640.86|643.06|640.86|642.28|640.08|0
1640875570000|2021-12-30 14:46:10|642.87|640.67|642.08|639.88|642.87|640.67|642.08|639.88|0
1640875580000|2021-12-30 14:46:20|642.28|640.08|642.08|639.88|642.28|640.08|642.08|639.88|0
1640875590000|2021-12-30 14:46:30|641.88|639.68|641.69|639.49|641.88|639.68|641.69|639.49|0
1640875600000|2021-12-30 14:46:40|641.88|639.68|642.28|640.08|642.28|640.08|641.69|639.49|0
1640875610000|2021-12-30 14:46:50|641.88|639.68|642.47|640.27|642.47|640.27|641.88|639.68|0
1640875620000|2021-12-30 14:47:00|642.28|640.08|642.28|640.08|642.47|640.27|642.28|640.08|0
1640875630000|2021-12-30 14:47:10|642.08|639.88|641.88|639.68|642.08|639.88|641.69|639.49|0
1640875640000|2021-12-30 14:47:20|642.08|639.88|642.28|640.08|642.47|640.27|642.08|639.88|0
1640875650000|2021-12-30 14:47:30|642.47|640.27|642.67|640.47|642.67|640.47|642.47|640.27|0
1640875660000|2021-12-30 14:47:40|642.47|640.27|642.87|640.67|643.06|640.86|642.47|640.27|0
1640875670000|2021-12-30 14:47:50|642.67|640.47|642.47|640.27|642.67|640.47|642.47|640.27|0
1640875680000|2021-12-30 14:48:00|642.08|639.88|641.39|639.19|642.08|639.88|641.39|639.19|0
1640875690000|2021-12-30 14:48:10|641.29|639.09|641.29|639.09|641.49|639.29|641.29|639.09|0
1640875700000|2021-12-30 14:48:20|641.88|639.68|641.69|639.49|642.08|639.88|641.69|639.49|0
1640875710000|2021-12-30 14:48:30|641.49|639.29|641.29|639.09|641.49|639.29|641.29|639.09|0
1640875720000|2021-12-30 14:48:40|641.1|638.9|641.29|639.09|641.29|639.09|641.1|638.9|0
1640875730000|2021-12-30 14:48:50|641.49|639.29|641.88|639.68|641.88|639.68|641.49|639.29|0
1640875740000|2021-12-30 14:49:00|641.69|639.49|641.88|639.68|641.88|639.68|641.49|639.29|0
1640875750000|2021-12-30 14:49:10|642.08|639.88|641.88|639.68|642.08|639.88|641.69|639.49|0
1640875760000|2021-12-30 14:49:20|642.08|639.88|642.08|639.88|642.08|639.88|641.88|639.68|0
1640875770000|2021-12-30 14:49:30|641.88|639.68|642.08|639.88|642.08|639.88|641.69|639.49|0
1640875780000|2021-12-30 14:49:40|641.69|639.49|641.69|639.49|641.69|639.49|641.49|639.29|0
1640875790000|2021-12-30 14:49:50|642.28|640.08|642.28|640.08|642.28|640.08|642.28|640.08|0
1640875800000|2021-12-30 14:50:00|642.08|639.88|642.08|639.88|642.47|640.27|642.08|639.88|0
1640875810000|2021-12-30 14:50:10|641.88|639.68|641.69|639.49|642.08|639.88|641.69|639.49|0
1640875820000|2021-12-30 14:50:20|641.49|639.29|641.58|639.38|641.69|639.49|641.49|639.29|0
1640875830000|2021-12-30 14:50:30|641.88|639.68|641.88|639.68|642.08|639.88|641.88|639.68|0
1640875840000|2021-12-30 14:50:40|642.08|639.88|642.08|639.88|642.08|639.88|641.88|639.68|0
1640875850000|2021-12-30 14:50:50|641.88|639.68|641.88|639.68|641.88|639.68|641.69|639.49|0
1640875860000|2021-12-30 14:51:00|642.08|639.88|642.08|639.88|642.08|639.88|642.08|639.88|0
1640875870000|2021-12-30 14:51:10|642.47|640.27|641.98|639.78|642.47|640.27|641.98|639.78|0
1640875880000|2021-12-30 14:51:20|641.88|639.68|641.69|639.49|641.88|639.68|641.69|639.49|0
1640875890000|2021-12-30 14:51:30|641.49|639.29|641.1|638.9|641.49|639.29|641.1|638.9|0
1640875900000|2021-12-30 14:51:40|641.29|639.09|641.29|639.09|641.29|639.09|641.29|639.09|0
1640875910000|2021-12-30 14:51:50|641.1|638.9|640.51|638.31|641.1|638.9|640.51|638.31|0
1640875920000|2021-12-30 14:52:00|640.7|638.5|640.7|638.5|640.7|638.5|640.51|638.31|0
1640875930000|2021-12-30 14:52:10|640.51|638.31|639.72|637.52|640.51|638.31|639.72|637.52|0
1640875940000|2021-12-30 14:52:20|639.53|637.33|639.33|637.13|639.53|637.33|639.33|637.13|0
1640875950000|2021-12-30 14:52:30|639.72|637.52|639.92|637.72|640.21|638.01|639.72|637.52|0
1640875960000|2021-12-30 14:52:40|640.01|637.81|640.11|637.91|640.11|637.91|639.92|637.72|0
1640875970000|2021-12-30 14:52:50|639.92|637.72|639.92|637.72|639.92|637.72|639.72|637.52|0
1640875980000|2021-12-30 14:53:00|640.11|637.91|640.51|638.31|640.51|638.31|640.11|637.91|0
1640875990000|2021-12-30 14:53:10|640.7|638.5|640.7|638.5|641.1|638.9|640.7|638.5|0
1640876000000|2021-12-30 14:53:20|641.1|638.9|640.51|638.31|641.1|638.9|640.51|638.31|0
1640876010000|2021-12-30 14:53:30|640.7|638.5|640.9|638.7|641.1|638.9|640.7|638.5|0
1640876020000|2021-12-30 14:53:40|640.7|638.5|640.7|638.5|640.9|638.7|640.7|638.5|0
1640876030000|2021-12-30 14:53:50|640.51|638.31|640.51|638.31|640.51|638.31|640.31|638.11|0
1640876040000|2021-12-30 14:54:00|640.7|638.5|640.7|638.5|640.7|638.5|640.51|638.31|0
1640876050000|2021-12-30 14:54:10|641.29|639.09|641.39|639.19|641.39|639.19|641.29|639.09|0
1640876060000|2021-12-30 14:54:20|641.49|639.29|641.29|639.09|641.49|639.29|641.29|639.09|0
1640876070000|2021-12-30 14:54:30|641.1|638.9|640.51|638.31|641.1|638.9|640.51|638.31|0
1640876080000|2021-12-30 14:54:40|640.31|638.11|640.51|638.31|640.7|638.5|640.31|638.11|0
1640876090000|2021-12-30 14:54:50|640.31|638.11|640.31|638.11|640.51|638.31|640.31|638.11|0
1640876100000|2021-12-30 14:55:00|640.51|638.31|640.31|638.11|640.51|638.31|640.11|637.91|0
1640876110000|2021-12-30 14:55:10|640.51|638.31|640.31|638.11|640.51|638.31|640.31|638.11|0
1640876120000|2021-12-30 14:55:20|640.11|637.91|640.31|638.11|640.31|638.11|640.11|637.91|0
1640876130000|2021-12-30 14:55:30|640.11|637.91|640.11|637.91|640.11|637.91|639.92|637.72|0
1640876140000|2021-12-30 14:55:40|640.31|638.11|640.11|637.91|640.31|638.11|640.11|637.91|0
1640876150000|2021-12-30 14:55:50|639.92|637.72|640.31|638.11|640.31|638.11|639.92|637.72|0
1640876160000|2021-12-30 14:56:00|640.9|638.7|640.6|638.4|640.9|638.7|640.6|638.4|0
1640876170000|2021-12-30 14:56:10|640.9|638.7|640.9|638.7|640.9|638.7|640.51|638.31|0
1640876180000|2021-12-30 14:56:20|640.7|638.5|640.51|638.31|640.7|638.5|640.51|638.31|0
1640876190000|2021-12-30 14:56:30|640.7|638.5|640.7|638.5|640.9|638.7|640.7|638.5|0
1640876200000|2021-12-30 14:56:40|641.09|638.89|641.09|638.89|641.09|638.89|641.09|638.89|0
1640876210000|2021-12-30 14:56:50|640.99|638.79|640.7|638.5|641.09|638.89|640.7|638.5|0
1640876220000|2021-12-30 14:57:00|640.5|638.3|640.9|638.7|640.9|638.7|640.5|638.3|0
1640876230000|2021-12-30 14:57:10|640.7|638.5|640.9|638.7|641.09|638.89|640.7|638.5|0
1640876240000|2021-12-30 14:57:20|641.29|639.09|641.09|638.89|641.29|639.09|641.09|638.89|0
1640876250000|2021-12-30 14:57:30|641.49|639.29|641.29|639.09|641.49|639.29|641.29|639.09|0
1640876260000|2021-12-30 14:57:40|641.09|638.89|640.9|638.7|641.09|638.89|640.9|638.7|0
1640876270000|2021-12-30 14:57:50|641.09|638.89|640.5|638.3|641.09|638.89|640.5|638.3|0
1640876280000|2021-12-30 14:58:00|640.7|638.5|640.9|638.7|640.9|638.7|640.5|638.3|0
1640876300000|2021-12-30 14:58:20|641.09|638.89|641.29|639.09|641.29|639.09|640.9|638.7|0
1640876310000|2021-12-30 14:58:30|641.09|638.89|641.49|639.29|641.49|639.29|641.09|638.89|0
1640876320000|2021-12-30 14:58:40|641.68|639.48|641.68|639.48|641.88|639.68|641.68|639.48|0
1640876330000|2021-12-30 14:58:50|641.88|639.68|641.68|639.48|641.88|639.68|641.68|639.48|0
1640876340000|2021-12-30 14:59:00|641.49|639.29|641.88|639.68|641.88|639.68|641.49|639.29|0
1640876350000|2021-12-30 14:59:10|642.07|639.87|641.88|639.68|642.07|639.87|641.88|639.68|0
1640876360000|2021-12-30 14:59:20|642.17|639.97|642.07|639.87|642.17|639.97|641.88|639.68|0
1640876370000|2021-12-30 14:59:30|641.68|639.48|642.27|640.07|642.27|640.07|641.68|639.48|0
1640876380000|2021-12-30 14:59:40|641.88|639.68|641.68|639.48|642.07|639.87|641.68|639.48|0
1640876390000|2021-12-30 14:59:50|641.88|639.68|641.68|639.48|641.88|639.68|641.49|639.29|0
1640876400000|2021-12-30 15:00:00|641.49|639.29|641.88|639.68|642.07|639.87|641.49|639.29|0
1640876410000|2021-12-30 15:00:10|641.49|639.29|641.49|639.29|641.88|639.68|641.49|639.29|0
1640876420000|2021-12-30 15:00:20|641.68|639.48|641.68|639.48|641.68|639.48|641.49|639.29|0
1640876430000|2021-12-30 15:00:30|641.78|639.58|641.88|639.68|641.88|639.68|641.78|639.58|0
1640876440000|2021-12-30 15:00:40|642.07|639.87|642.07|639.87|642.07|639.87|641.88|639.68|0
1640876450000|2021-12-30 15:00:50|642.27|640.07|642.66|640.46|642.66|640.46|642.07|639.87|0
1640876460000|2021-12-30 15:01:00|642.47|640.27|642.07|639.87|642.47|640.27|642.07|639.87|0
1640876470000|2021-12-30 15:01:10|642.27|640.07|641.48|639.28|642.27|640.07|641.48|639.28|0
1640876480000|2021-12-30 15:01:20|641.68|639.48|641.29|639.09|641.68|639.48|641.29|639.09|0
1640876490000|2021-12-30 15:01:30|641.09|638.89|640.9|638.7|641.09|638.89|640.9|638.7|0
1640876500000|2021-12-30 15:01:40|640.7|638.5|640.7|638.5|640.9|638.7|640.7|638.5|0
1640876510000|2021-12-30 15:01:50|640.9|638.7|640.7|638.5|640.9|638.7|640.7|638.5|0
1640876520000|2021-12-30 15:02:00|640.9|638.7|640.31|638.11|640.9|638.7|640.31|638.11|0
1640876530000|2021-12-30 15:02:10|640.5|638.3|640.6|638.4|640.7|638.5|640.5|638.3|0
1640876540000|2021-12-30 15:02:20|640.7|638.5|639.91|637.71|640.7|638.5|639.91|637.71|0
1640876550000|2021-12-30 15:02:30|640.11|637.91|640.11|637.91|640.11|637.91|639.91|637.71|0
1640876560000|2021-12-30 15:02:40|640.31|638.11|640.89|638.69|640.89|638.69|640.31|638.11|0
1640876570000|2021-12-30 15:02:50|640.7|638.5|640.7|638.5|640.7|638.5|640.7|638.5|0
1640876580000|2021-12-30 15:03:00|640.89|638.69|641.09|638.89|641.29|639.09|640.89|638.69|0
1640876590000|2021-12-30 15:03:10|640.89|638.69|641.09|638.89|641.09|638.89|640.89|638.69|0
1640876600000|2021-12-30 15:03:20|640.89|638.69|640.89|638.69|641.09|638.89|640.89|638.69|0
1640876610000|2021-12-30 15:03:30|641.09|638.89|641.29|639.09|641.29|639.09|641.09|638.89|0
1640876620000|2021-12-30 15:03:40|641.48|639.28|641.38|639.18|641.48|639.28|641.29|639.09|0
1640876630000|2021-12-30 15:03:50|641.29|639.09|641.29|639.09|641.29|639.09|641.18|638.98|0
1640876640000|2021-12-30 15:04:00|641.09|638.89|640.89|638.69|641.09|638.89|640.89|638.69|0
1640876650000|2021-12-30 15:04:10|641.09|638.89|641.29|639.09|641.29|639.09|640.89|638.69|0
1640876660000|2021-12-30 15:04:20|641.09|638.89|641.29|639.09|641.29|639.09|641.09|638.89|0
1640876670000|2021-12-30 15:04:30|640.89|638.69|640.89|638.69|640.89|638.69|640.7|638.5|0
1640876680000|2021-12-30 15:04:40|640.7|638.5|640.89|638.69|640.89|638.69|640.7|638.5|0
1640876690000|2021-12-30 15:04:50|641.09|638.89|641.09|638.89|641.09|638.89|641.09|638.89|0
1640876700000|2021-12-30 15:05:00|641.29|639.09|641.09|638.89|641.29|639.09|641.09|638.89|0
1640876710000|2021-12-30 15:05:10|641.29|639.09|640.7|638.5|641.29|639.09|640.7|638.5|0
1640876720000|2021-12-30 15:05:20|640.89|638.69|641.29|639.09|641.29|639.09|640.89|638.69|0
1640876730000|2021-12-30 15:05:30|641.48|639.28|642.07|639.87|642.07|639.87|641.48|639.28|0
1640876740000|2021-12-30 15:05:40|642.27|640.07|642.36|640.16|642.36|640.16|642.07|639.87|0
1640876750000|2021-12-30 15:05:50|642.46|640.26|642.46|640.26|642.46|640.26|642.07|639.87|0
1640876760000|2021-12-30 15:06:00|642.66|640.46|642.66|640.46|642.66|640.46|642.66|640.46|0
1640876770000|2021-12-30 15:06:10|642.86|640.66|642.46|640.26|642.86|640.66|642.46|640.26|0
1640876780000|2021-12-30 15:06:20|642.66|640.46|642.27|640.07|642.66|640.46|642.27|640.07|0
1640876790000|2021-12-30 15:06:30|642.07|639.87|642.66|640.46|642.66|640.46|642.07|639.87|0
1640876800000|2021-12-30 15:06:40|642.86|640.66|642.66|640.46|642.86|640.66|642.66|640.46|0
1640876810000|2021-12-30 15:06:50|642.86|640.66|642.86|640.66|643.05|640.85|642.86|640.66|0
1640876820000|2021-12-30 15:07:00|643.05|640.85|642.86|640.66|643.05|640.85|642.66|640.46|0
1640876830000|2021-12-30 15:07:10|643.05|640.85|643.45|641.25|643.45|641.25|643.05|640.85|0
1640876840000|2021-12-30 15:07:20|643.64|641.44|643.45|641.25|643.64|641.44|643.25|641.05|0
1640876860000|2021-12-30 15:07:40|643.64|641.44|643.84|641.64|643.84|641.64|643.64|641.44|0
1640876870000|2021-12-30 15:07:50|644.04|641.84|644.04|641.84|644.23|642.03|644.04|641.84|0
1640876880000|2021-12-30 15:08:00|644.23|642.03|644.63|642.43|644.63|642.43|644.23|642.03|0
1640876890000|2021-12-30 15:08:10|644.43|642.23|644.82|642.62|644.82|642.62|644.43|642.23|0
1640876900000|2021-12-30 15:08:20|644.63|642.43|644.23|642.03|644.63|642.43|644.23|642.03|0
1640876910000|2021-12-30 15:08:30|644.43|642.23|644.63|642.43|644.63|642.43|644.43|642.23|0
1640876920000|2021-12-30 15:08:40|644.43|642.23|644.43|642.23|644.63|642.43|644.43|642.23|0
1640876930000|2021-12-30 15:08:50|644.63|642.43|644.82|642.62|644.82|642.62|644.63|642.43|0
1640876940000|2021-12-30 15:09:00|644.63|642.43|644.63|642.43|644.82|642.62|644.63|642.43|0
1640876950000|2021-12-30 15:09:10|644.43|642.23|644.43|642.23|644.63|642.43|644.43|642.23|0
1640876960000|2021-12-30 15:09:20|644.63|642.43|644.63|642.43|644.63|642.43|644.63|642.43|0
1640876970000|2021-12-30 15:09:30|644.43|642.23|644.43|642.23|644.63|642.43|644.43|642.23|0
1640876980000|2021-12-30 15:09:40|644.23|642.03|644.63|642.43|644.63|642.43|644.23|642.03|0
1640876990000|2021-12-30 15:09:50|644.82|642.62|644.82|642.62|644.82|642.62|644.82|642.62|0
1640877000000|2021-12-30 15:10:00|644.63|642.43|644.23|642.03|644.63|642.43|644.23|642.03|0
1640877010000|2021-12-30 15:10:10|644.04|641.84|644.63|642.43|644.63|642.43|644.04|641.84|0
1640877020000|2021-12-30 15:10:20|644.43|642.23|644.43|642.23|644.43|642.23|644.43|642.23|0
1640877030000|2021-12-30 15:10:30|644.23|642.03|644.63|642.43|644.63|642.43|644.23|642.03|0
1640877050000|2021-12-30 15:10:50|644.23|642.03|644.03|641.83|644.23|642.03|644.03|641.83|0
1640877060000|2021-12-30 15:11:00|643.64|641.44|644.03|641.83|644.03|641.83|643.64|641.44|0
1640877070000|2021-12-30 15:11:10|644.23|642.03|644.23|642.03|644.23|642.03|644.23|642.03|0
1640877080000|2021-12-30 15:11:20|644.03|641.83|644.03|641.83|644.03|641.83|644.03|641.83|0
1640877090000|2021-12-30 15:11:30|644.23|642.03|644.03|641.83|644.23|642.03|643.93|641.73|0
1640877100000|2021-12-30 15:11:40|644.23|642.03|644.23|642.03|644.23|642.03|644.23|642.03|0
1640877110000|2021-12-30 15:11:50|644.43|642.23|643.84|641.64|644.43|642.23|643.84|641.64|0
1640877120000|2021-12-30 15:12:00|644.23|642.03|644.03|641.83|644.23|642.03|643.84|641.64|0
1640877130000|2021-12-30 15:12:10|643.84|641.64|644.03|641.83|644.03|641.83|643.84|641.64|0
1640877140000|2021-12-30 15:12:20|643.84|641.64|643.84|641.64|643.84|641.64|643.84|641.64|0
1640877150000|2021-12-30 15:12:30|644.03|641.83|644.23|642.03|644.23|642.03|644.03|641.83|0
1640877160000|2021-12-30 15:12:40|644.03|641.83|644.23|642.03|644.23|642.03|644.03|641.83|0
1640877170000|2021-12-30 15:12:50|644.43|642.23|644.43|642.23|644.43|642.23|644.43|642.23|0
1640877180000|2021-12-30 15:13:00|644.62|642.42|644.62|642.42|644.62|642.42|644.43|642.23|0
1640877190000|2021-12-30 15:13:10|644.82|642.62|644.82|642.62|644.82|642.62|644.82|642.62|0
1640877200000|2021-12-30 15:13:20|644.62|642.42|644.43|642.23|644.62|642.42|644.43|642.23|0
1640877210000|2021-12-30 15:13:30|644.62|642.42|644.62|642.42|644.62|642.42|644.62|642.42|0
1640877220000|2021-12-30 15:13:40|644.82|642.62|645.21|643.01|645.21|643.01|644.82|642.62|0
1640877230000|2021-12-30 15:13:50|645.41|643.21|645.41|643.21|645.41|643.21|645.41|643.21|0
1640877240000|2021-12-30 15:14:00|645.21|643.01|645.02|642.82|645.21|643.01|645.02|642.82|0
1640877250000|2021-12-30 15:14:10|645.21|643.01|645.41|643.21|645.41|643.21|645.21|643.01|0
1640877260000|2021-12-30 15:14:20|645.61|643.41|646|643.8|646|643.8|645.61|643.41|0
1640877270000|2021-12-30 15:14:30|646.2|644|646.2|644|646.2|644|646.2|644|0
1640877280000|2021-12-30 15:14:40|646|643.8|646|643.8|646|643.8|646|643.8|0
1640877290000|2021-12-30 15:14:50|646.2|644|646.2|644|646.39|644.19|646.2|644|0
1640877300000|2021-12-30 15:15:00|646.39|644.19|646.39|644.19|646.39|644.19|646.2|644|0
1640877310000|2021-12-30 15:15:10|646.59|644.39|646|643.8|646.59|644.39|646|643.8|0
1640877320000|2021-12-30 15:15:20|646.2|644|645.41|643.21|646.2|644|645.41|643.21|0
1640877330000|2021-12-30 15:15:30|645.61|643.41|645.8|643.6|645.8|643.6|645.61|643.41|0
1640877340000|2021-12-30 15:15:40|645.9|643.7|645.9|643.7|645.9|643.7|645.9|643.7|0
1640877350000|2021-12-30 15:15:50|646|643.8|645.8|643.6|646|643.8|645.8|643.6|0
1640877360000|2021-12-30 15:16:00|645.61|643.41|645.8|643.6|645.8|643.6|645.61|643.41|0
1640877370000|2021-12-30 15:16:10|645.61|643.41|646|643.8|646|643.8|645.61|643.41|0
1640877380000|2021-12-30 15:16:20|646.2|644|646.39|644.19|646.59|644.39|646.2|644|0
1640877390000|2021-12-30 15:16:30|646.59|644.39|646.99|644.79|646.99|644.79|646.59|644.39|0
1640877400000|2021-12-30 15:16:40|646.79|644.59|646.79|644.59|646.79|644.59|646.59|644.39|0
1640877410000|2021-12-30 15:16:50|646.98|644.78|647.18|644.98|647.18|644.98|646.98|644.78|0
1640877420000|2021-12-30 15:17:00|647.38|645.18|647.58|645.38|647.58|645.38|647.38|645.18|0
1640877430000|2021-12-30 15:17:10|647.38|645.18|647.18|644.98|647.38|645.18|647.18|644.98|0
1640877440000|2021-12-30 15:17:20|646.98|644.78|647.18|644.98|647.18|644.98|646.98|644.78|0
1640877450000|2021-12-30 15:17:30|646.98|644.78|646.79|644.59|646.98|644.78|646.79|644.59|0
1640877460000|2021-12-30 15:17:40|646.98|644.78|647.18|644.98|647.18|644.98|646.98|644.78|0
1640877470000|2021-12-30 15:17:50|647.38|645.18|646.98|644.78|647.38|645.18|646.98|644.78|0
1640877480000|2021-12-30 15:18:00|646.79|644.59|646.59|644.39|646.79|644.59|646.59|644.39|0
1640877490000|2021-12-30 15:18:10|646.79|644.59|646.79|644.59|646.79|644.59|646.59|644.39|0
1640877500000|2021-12-30 15:18:20|646.59|644.39|646.59|644.39|646.59|644.39|646.59|644.39|0
1640877510000|2021-12-30 15:18:30|646.79|644.59|646.59|644.39|646.79|644.59|646.59|644.39|0
1640877520000|2021-12-30 15:18:40|646.39|644.19|646.59|644.39|646.59|644.39|646.2|644|0
1640877530000|2021-12-30 15:18:50|646.98|644.78|646.98|644.78|646.98|644.78|646.98|644.78|0
1640877540000|2021-12-30 15:19:00|647.18|644.98|646.79|644.59|647.18|644.98|646.79|644.59|0
1640877550000|2021-12-30 15:19:10|646.98|644.78|646.98|644.78|646.98|644.78|646.79|644.59|0
1640877560000|2021-12-30 15:19:20|646.79|644.59|646.98|644.78|646.98|644.78|646.79|644.59|0
1640877570000|2021-12-30 15:19:30|647.18|644.98|647.38|645.18|647.57|645.37|647.18|644.98|0
1640877580000|2021-12-30 15:19:40|647.57|645.37|647.57|645.37|647.57|645.37|647.57|645.37|0
1640877590000|2021-12-30 15:19:50|647.38|645.18|647.38|645.18|647.38|645.18|647.38|645.18|0
1640877600000|2021-12-30 15:20:00|647.18|644.98|646.98|644.78|647.18|644.98|646.98|644.78|0
1640877610000|2021-12-30 15:20:10|646.79|644.59|646.79|644.59|646.79|644.59|646.79|644.59|0
1640877620000|2021-12-30 15:20:20|646.98|644.78|646.59|644.39|646.98|644.78|646.59|644.39|0
1640877630000|2021-12-30 15:20:30|646.39|644.19|646.2|644|646.39|644.19|646.2|644|0
1640877640000|2021-12-30 15:20:40|646.39|644.19|646.79|644.59|646.98|644.78|646.39|644.19|0
1640877660000|2021-12-30 15:21:00|646.59|644.39|646|643.8|646.59|644.39|646|643.8|0
1640877670000|2021-12-30 15:21:10|645.8|643.6|645.8|643.6|645.8|643.6|645.8|643.6|0
1640877680000|2021-12-30 15:21:20|646|643.8|645.21|643.01|646|643.8|645.21|643.01|0
1640877690000|2021-12-30 15:21:30|644.82|642.62|645.21|643.01|645.21|643.01|644.82|642.62|0
1640877700000|2021-12-30 15:21:40|645.01|642.81|645.41|643.21|645.41|643.21|645.01|642.81|0
1640877710000|2021-12-30 15:21:50|645.6|643.4|645.41|643.21|645.6|643.4|645.41|643.21|0
1640877720000|2021-12-30 15:22:00|645.6|643.4|645.6|643.4|645.6|643.4|645.41|643.21|0
1640877730000|2021-12-30 15:22:10|645.8|643.6|646.19|643.99|646.19|643.99|645.8|643.6|0
1640877740000|2021-12-30 15:22:20|646|643.8|646.19|643.99|646.19|643.99|646|643.8|0
1640877750000|2021-12-30 15:22:30|646|643.8|646.19|643.99|646.19|643.99|646|643.8|0
1640877760000|2021-12-30 15:22:40|646.39|644.19|646.39|644.19|646.59|644.39|646.39|644.19|0
1640877770000|2021-12-30 15:22:50|646.59|644.39|646.59|644.39|646.59|644.39|646.39|644.19|0
1640877780000|2021-12-30 15:23:00|646.39|644.19|646.39|644.19|646.39|644.19|646.19|643.99|0
1640877790000|2021-12-30 15:23:10|646.59|644.39|646.39|644.19|646.59|644.39|646.19|643.99|0
1640877800000|2021-12-30 15:23:20|646.19|643.99|646.39|644.19|646.39|644.19|646.19|643.99|0
1640877810000|2021-12-30 15:23:30|646.19|643.99|646.39|644.19|646.39|644.19|646.19|643.99|0
1640877820000|2021-12-30 15:23:40|646.19|643.99|646.39|644.19|646.39|644.19|646.19|643.99|0
1640877840000|2021-12-30 15:24:00|646.19|643.99|646.19|643.99|646.19|643.99|646.19|643.99|0
1640877850000|2021-12-30 15:24:10|646.39|644.19|646|643.8|646.39|644.19|646|643.8|0
1640877860000|2021-12-30 15:24:20|646.19|643.99|646.39|644.19|646.39|644.19|646.19|643.99|0
1640877870000|2021-12-30 15:24:30|646.19|643.99|645.8|643.6|646.19|643.99|645.8|643.6|0
1640877880000|2021-12-30 15:24:40|645.6|643.4|646|643.8|646|643.8|645.6|643.4|0
1640877890000|2021-12-30 15:24:50|646.19|643.99|646.59|644.39|646.59|644.39|646.19|643.99|0
1640877900000|2021-12-30 15:25:00|646.78|644.58|646.59|644.39|646.78|644.58|646.59|644.39|0
1640877910000|2021-12-30 15:25:10|646.39|644.19|646.39|644.19|646.39|644.19|646.39|644.19|0
1640877920000|2021-12-30 15:25:20|646.19|643.99|646.39|644.19|646.39|644.19|646.19|643.99|0
1640877930000|2021-12-30 15:25:30|646.19|643.99|646.39|644.19|646.39|644.19|646.19|643.99|0
1640877940000|2021-12-30 15:25:40|646.68|644.48|646.59|644.39|646.78|644.58|646.59|644.39|0
1640877950000|2021-12-30 15:25:50|646.78|644.58|647.18|644.98|647.18|644.98|646.78|644.58|0
1640877960000|2021-12-30 15:26:00|646.98|644.78|646.98|644.78|646.98|644.78|646.98|644.78|0
1640877970000|2021-12-30 15:26:10|647.18|644.98|647.18|644.98|647.18|644.98|647.18|644.98|0
1640877980000|2021-12-30 15:26:20|646.98|644.78|646.98|644.78|646.98|644.78|646.98|644.78|0
1640877990000|2021-12-30 15:26:30|647.18|644.98|647.18|644.98|647.18|644.98|647.18|644.98|0
1640878000000|2021-12-30 15:26:40|647.37|645.17|647.57|645.37|647.77|645.57|647.37|645.17|0
1640878020000|2021-12-30 15:27:00|647.37|645.17|647.77|645.57|647.77|645.57|647.37|645.17|0
1640878030000|2021-12-30 15:27:10|647.57|645.37|647.57|645.37|647.57|645.37|647.57|645.37|0
1640878060000|2021-12-30 15:27:40|647.77|645.57|647.57|645.37|647.77|645.57|647.57|645.37|0
1640878070000|2021-12-30 15:27:50|647.77|645.57|647.57|645.37|647.77|645.57|647.57|645.37|0
1640878080000|2021-12-30 15:28:00|647.67|645.47|647.67|645.47|647.67|645.47|647.67|645.47|0
1640878090000|2021-12-30 15:28:10|647.57|645.37|647.57|645.37|647.57|645.37|647.37|645.17|0
1640878100000|2021-12-30 15:28:20|647.37|645.17|647.18|644.98|647.37|645.17|647.18|644.98|0
1640878110000|2021-12-30 15:28:30|646.78|644.58|646.59|644.39|646.78|644.58|646.39|644.19|0
1640878120000|2021-12-30 15:28:40|646.78|644.58|646.68|644.48|646.78|644.58|646.59|644.39|0
1640878130000|2021-12-30 15:28:50|646.59|644.39|646.19|643.99|646.59|644.39|646.19|643.99|0
1640878140000|2021-12-30 15:29:00|646.39|644.19|646.39|644.19|646.39|644.19|646.39|644.19|0
1640878150000|2021-12-30 15:29:10|646.29|644.09|646.58|644.38|646.59|644.39|646.29|644.09|0
1640878170000|2021-12-30 15:29:30|646.78|644.58|646.78|644.58|646.78|644.58|646.58|644.38|0
1640878180000|2021-12-30 15:29:40|646.39|644.19|646.39|644.19|646.39|644.19|646.19|643.99|0
1640878190000|2021-12-30 15:29:50|646.19|643.99|646.19|643.99|646.19|643.99|646.19|643.99|0
1640878200000|2021-12-30 15:30:00|645.99|643.79|646.39|644.19|646.39|644.19|645.99|643.79|0
1640878210000|2021-12-30 15:30:10|646.58|644.38|646.58|644.38|646.58|644.38|646.58|644.38|0
1640878220000|2021-12-30 15:30:20|646.39|644.19|646.39|644.19|646.39|644.19|646.39|644.19|0
1640878230000|2021-12-30 15:30:30|645.99|643.79|645.8|643.6|645.99|643.79|645.6|643.4|0
1640878240000|2021-12-30 15:30:40|645.6|643.4|645.6|643.4|645.8|643.6|645.6|643.4|0
1640878250000|2021-12-30 15:30:50|645.4|643.2|645.21|643.01|645.4|643.2|645.21|643.01|0
1640878260000|2021-12-30 15:31:00|645.4|643.2|645.01|642.81|645.4|643.2|645.01|642.81|0
1640878270000|2021-12-30 15:31:10|645.21|643.01|644.81|642.61|645.21|643.01|644.81|642.61|0
1640878280000|2021-12-30 15:31:20|644.62|642.42|645.01|642.81|645.01|642.81|644.62|642.42|0
1640878290000|2021-12-30 15:31:30|644.81|642.61|644.81|642.61|644.81|642.61|644.81|642.61|0
1640878300000|2021-12-30 15:31:40|644.62|642.42|645.01|642.81|645.01|642.81|644.62|642.42|0
1640878310000|2021-12-30 15:31:50|644.81|642.61|644.81|642.61|645.01|642.81|644.81|642.61|0
1640878320000|2021-12-30 15:32:00|644.62|642.42|644.81|642.61|644.81|642.61|644.62|642.42|0
1640878330000|2021-12-30 15:32:10|644.61|642.41|644.42|642.22|644.61|642.41|644.42|642.22|0
1640878340000|2021-12-30 15:32:20|643.83|641.63|644.02|641.82|644.02|641.82|643.83|641.63|0
1640878360000|2021-12-30 15:32:40|643.83|641.63|644.02|641.82|644.02|641.82|643.83|641.63|0
1640878370000|2021-12-30 15:32:50|644.22|642.02|644.22|642.02|644.22|642.02|644.22|642.02|0
1640878380000|2021-12-30 15:33:00|644.02|641.82|644.42|642.22|644.42|642.22|644.02|641.82|0
1640878390000|2021-12-30 15:33:10|644.81|642.61|644.81|642.61|644.81|642.61|644.81|642.61|0
1640878400000|2021-12-30 15:33:20|644.61|642.41|644.61|642.41|644.61|642.41|644.61|642.41|0
1640878420000|2021-12-30 15:33:40|644.81|642.61|644.81|642.61|644.81|642.61|644.81|642.61|0
1640878430000|2021-12-30 15:33:50|644.61|642.41|644.61|642.41|644.81|642.61|644.61|642.41|0
1640878440000|2021-12-30 15:34:00|644.81|642.61|645.01|642.81|645.2|643|644.81|642.61|0
1640878450000|2021-12-30 15:34:10|644.81|642.61|645.01|642.81|645.01|642.81|644.81|642.61|0
1640878460000|2021-12-30 15:34:20|645.2|643|645.2|643|645.2|643|645.01|642.81|0
1640878470000|2021-12-30 15:34:30|645.01|642.81|645.01|642.81|645.01|642.81|645.01|642.81|0
1640878480000|2021-12-30 15:34:40|645.2|643|645.01|642.81|645.2|643|645.01|642.81|0
1640878500000|2021-12-30 15:35:00|645.2|643|645.6|643.4|645.6|643.4|645.2|643|0
1640878510000|2021-12-30 15:35:10|645.4|643.2|645.2|643|645.4|643.2|645.2|643|0
1640878530000|2021-12-30 15:35:30|645.01|642.81|645.01|642.81|645.2|643|645.01|642.81|0
1640878540000|2021-12-30 15:35:40|645.2|643|645.2|643|645.2|643|645.2|643|0
1640878550000|2021-12-30 15:35:50|645.1|642.9|644.81|642.61|645.1|642.9|644.81|642.61|0
1640878560000|2021-12-30 15:36:00|644.61|642.41|644.81|642.61|644.81|642.61|644.61|642.41|0
1640878570000|2021-12-30 15:36:10|645.01|642.81|644.81|642.61|645.01|642.81|644.81|642.61|0
1640878580000|2021-12-30 15:36:20|645.01|642.81|644.81|642.61|645.01|642.81|644.81|642.61|0
1640878590000|2021-12-30 15:36:30|645.01|642.81|644.81|642.61|645.01|642.81|644.81|642.61|0
1640878600000|2021-12-30 15:36:40|644.61|642.41|644.42|642.22|644.61|642.41|644.42|642.22|0
1640878610000|2021-12-30 15:36:50|644.22|642.02|644.42|642.22|644.42|642.22|644.22|642.02|0
1640878620000|2021-12-30 15:37:00|644.61|642.41|644.61|642.41|644.61|642.41|644.61|642.41|0
1640878630000|2021-12-30 15:37:10|644.81|642.61|644.61|642.41|644.81|642.61|644.61|642.41|0
1640878640000|2021-12-30 15:37:20|644.81|642.61|644.81|642.61|644.81|642.61|644.81|642.61|0
1640878650000|2021-12-30 15:37:30|644.61|642.41|644.81|642.61|644.81|642.61|644.61|642.41|0
1640878660000|2021-12-30 15:37:40|644.61|642.41|644.42|642.22|644.81|642.61|644.42|642.22|0
1640878670000|2021-12-30 15:37:50|644.22|642.02|644.22|642.02|644.22|642.02|644.22|642.02|0
1640878680000|2021-12-30 15:38:00|644.42|642.22|644.22|642.02|644.42|642.22|644.22|642.02|0
1640878690000|2021-12-30 15:38:10|644.02|641.82|644.02|641.82|644.02|641.82|644.02|641.82|0
1640878710000|2021-12-30 15:38:30|643.83|641.63|643.24|641.04|643.83|641.63|643.24|641.04|0
1640878720000|2021-12-30 15:38:40|643.04|640.84|643.04|640.84|643.04|640.84|642.84|640.64|0
1640878730000|2021-12-30 15:38:50|643.24|641.04|643.23|641.03|643.43|641.23|643.23|641.03|0
1640878740000|2021-12-30 15:39:00|643.43|641.23|643.63|641.43|643.63|641.43|643.43|641.23|0
1640878750000|2021-12-30 15:39:10|643.82|641.62|643.82|641.62|643.82|641.62|643.82|641.62|0
1640878760000|2021-12-30 15:39:20|643.63|641.43|643.43|641.23|643.63|641.43|643.43|641.23|0
1640878770000|2021-12-30 15:39:30|643.23|641.03|643.23|641.03|643.23|641.03|643.23|641.03|0
1640878780000|2021-12-30 15:39:40|643.43|641.23|643.43|641.23|643.63|641.43|643.43|641.23|0
1640878790000|2021-12-30 15:39:50|643.23|641.03|643.23|641.03|643.23|641.03|643.23|641.03|0
1640878800000|2021-12-30 15:40:00|643.43|641.23|643.23|641.03|643.43|641.23|643.23|641.03|0
1640878810000|2021-12-30 15:40:10|643.43|641.23|643.82|641.62|643.82|641.62|643.43|641.23|0
1640878820000|2021-12-30 15:40:20|644.02|641.82|644.02|641.82|644.02|641.82|643.82|641.62|0
1640878830000|2021-12-30 15:40:30|644.22|642.02|644.22|642.02|644.22|642.02|644.22|642.02|0
1640878840000|2021-12-30 15:40:40|644.02|641.82|643.82|641.62|644.22|642.02|643.82|641.62|0
1640878850000|2021-12-30 15:40:50|644.02|641.82|644.22|642.02|644.22|642.02|644.02|641.82|0
1640878860000|2021-12-30 15:41:00|644.02|641.82|644.22|642.02|644.22|642.02|644.02|641.82|0
1640878870000|2021-12-30 15:41:10|644.41|642.21|644.41|642.21|644.41|642.21|644.22|642.02|0
1640878880000|2021-12-30 15:41:20|644.22|642.02|644.02|641.82|644.22|642.02|644.02|641.82|0
1640878900000|2021-12-30 15:41:40|644.22|642.02|644.22|642.02|644.22|642.02|644.22|642.02|0
1640878910000|2021-12-30 15:41:50|644.41|642.21|644.41|642.21|644.41|642.21|644.41|642.21|0
1640878920000|2021-12-30 15:42:00|644.61|642.41|644.61|642.41|644.61|642.41|644.61|642.41|0
1640878930000|2021-12-30 15:42:10|644.81|642.61|644.41|642.21|644.81|642.61|644.41|642.21|0
1640878940000|2021-12-30 15:42:20|644.22|642.02|644.22|642.02|644.22|642.02|644.02|641.82|0
1640878950000|2021-12-30 15:42:30|644.41|642.21|644.41|642.21|644.41|642.21|644.41|642.21|0
1640878960000|2021-12-30 15:42:40|644.31|642.11|644.41|642.21|644.41|642.21|644.31|642.11|0
1640878970000|2021-12-30 15:42:50|644.22|642.02|644.41|642.21|644.41|642.21|644.22|642.02|0
1640878980000|2021-12-30 15:43:00|644.22|642.02|644.02|641.82|644.22|642.02|644.02|641.82|0
1640878990000|2021-12-30 15:43:10|644.22|642.02|644.02|641.82|644.22|642.02|644.02|641.82|0
1640879000000|2021-12-30 15:43:20|644.11|641.91|644.22|642.02|644.22|642.02|644.02|641.82|0
1640879010000|2021-12-30 15:43:30|644.02|641.82|644.02|641.82|644.02|641.82|644.02|641.82|0
1640879020000|2021-12-30 15:43:40|644.22|642.02|644.02|641.82|644.22|642.02|644.02|641.82|0
1640879030000|2021-12-30 15:43:50|643.82|641.62|643.82|641.62|644.02|641.82|643.82|641.62|0
1640879040000|2021-12-30 15:44:00|644.02|641.82|643.82|641.62|644.02|641.82|643.82|641.62|0
1640879050000|2021-12-30 15:44:10|644.02|641.82|643.82|641.62|644.02|641.82|643.82|641.62|0
1640879060000|2021-12-30 15:44:20|644.02|641.82|644.41|642.21|644.41|642.21|644.02|641.82|0
1640879070000|2021-12-30 15:44:30|644.22|642.02|644.41|642.21|644.41|642.21|644.22|642.02|0
1640879080000|2021-12-30 15:44:40|644.61|642.41|644.41|642.21|644.61|642.41|644.41|642.21|0
1640879090000|2021-12-30 15:44:50|644.22|642.02|644.22|642.02|644.22|642.02|644.22|642.02|0
1640879100000|2021-12-30 15:45:00|644.41|642.21|644.81|642.61|644.81|642.61|644.41|642.21|0
1640879110000|2021-12-30 15:45:10|644.61|642.41|644.61|642.41|644.61|642.41|644.61|642.41|0
1640879120000|2021-12-30 15:45:20|644.41|642.21|644.61|642.41|644.61|642.41|644.41|642.21|0
1640879130000|2021-12-30 15:45:30|644.81|642.61|644.61|642.41|644.81|642.61|644.61|642.41|0
1640879140000|2021-12-30 15:45:40|644.41|642.21|644.21|642.01|644.41|642.21|644.21|642.01|0
1640879150000|2021-12-30 15:45:50|644.02|641.82|644.02|641.82|644.02|641.82|644.02|641.82|0
1640879160000|2021-12-30 15:46:00|644.21|642.01|644.02|641.82|644.21|642.01|644.02|641.82|0
1640879180000|2021-12-30 15:46:20|643.92|641.72|644.02|641.82|644.02|641.82|643.92|641.72|0
1640879190000|2021-12-30 15:46:30|644.21|642.01|644.21|642.01|644.21|642.01|644.21|642.01|0
1640879210000|2021-12-30 15:46:50|644.02|641.82|644.21|642.01|644.21|642.01|644.02|641.82|0
1640879220000|2021-12-30 15:47:00|644.02|641.82|644.21|642.01|644.21|642.01|644.02|641.82|0
1640879230000|2021-12-30 15:47:10|644.02|641.82|644.02|641.82|644.02|641.82|644.02|641.82|0
1640879250000|2021-12-30 15:47:30|644.21|642.01|644.21|642.01|644.21|642.01|644.02|641.82|0
1640879260000|2021-12-30 15:47:40|644.61|642.41|644.61|642.41|644.61|642.41|644.61|642.41|0
1640879270000|2021-12-30 15:47:50|644.7|642.5|644.61|642.41|644.7|642.5|644.61|642.41|0
1640879280000|2021-12-30 15:48:00|644.41|642.21|644.41|642.21|644.41|642.21|644.41|642.21|0
1640879290000|2021-12-30 15:48:10|644.61|642.41|644.61|642.41|644.61|642.41|644.61|642.41|0
1640879300000|2021-12-30 15:48:20|644.41|642.21|644.41|642.21|644.41|642.21|644.41|642.21|0
1640879310000|2021-12-30 15:48:30|644.21|642.01|644.41|642.21|644.41|642.21|644.21|642.01|0
1640879320000|2021-12-30 15:48:40|644.61|642.41|644.61|642.41|644.61|642.41|644.61|642.41|0
1640879330000|2021-12-30 15:48:50|644.41|642.21|644.41|642.21|644.41|642.21|644.21|642.01|0
1640879340000|2021-12-30 15:49:00|644.21|642.01|644.02|641.82|644.21|642.01|644.02|641.82|0
1640879350000|2021-12-30 15:49:10|643.62|641.42|644.02|641.82|644.02|641.82|643.62|641.42|0
1640879360000|2021-12-30 15:49:20|643.82|641.62|643.82|641.62|643.82|641.62|643.82|641.62|0
1640879370000|2021-12-30 15:49:30|644.02|641.82|644.02|641.82|644.02|641.82|644.02|641.82|0
1640879380000|2021-12-30 15:49:40|643.82|641.62|644.21|642.01|644.21|642.01|643.82|641.62|0
1640879390000|2021-12-30 15:49:50|644.11|641.91|644.02|641.82|644.11|641.91|644.02|641.82|0
1640879400000|2021-12-30 15:50:00|644.21|642.01|644.21|642.01|644.21|642.01|643.82|641.62|0
1640879410000|2021-12-30 15:50:10|644.02|641.82|644.02|641.82|644.02|641.82|644.02|641.82|0
1640879420000|2021-12-30 15:50:20|644.21|642.01|644.61|642.41|644.61|642.41|644.21|642.01|0
1640879430000|2021-12-30 15:50:30|644.41|642.21|644.41|642.21|644.41|642.21|644.41|642.21|0
1640879440000|2021-12-30 15:50:40|644.61|642.41|644.61|642.41|644.61|642.41|644.61|642.41|0
1640879450000|2021-12-30 15:50:50|644.41|642.21|644.41|642.21|644.61|642.41|644.41|642.21|0
1640879460000|2021-12-30 15:51:00|644.21|642.01|644.02|641.82|644.21|642.01|644.02|641.82|0
1640879470000|2021-12-30 15:51:10|643.82|641.62|643.82|641.62|643.82|641.62|643.62|641.42|0
1640879480000|2021-12-30 15:51:20|643.62|641.42|644.21|642.01|644.21|642.01|643.62|641.42|0
1640879490000|2021-12-30 15:51:30|644.02|641.82|644.21|642.01|644.21|642.01|644.02|641.82|0
1640879500000|2021-12-30 15:51:40|644.41|642.21|644.21|642.01|644.41|642.21|644.21|642.01|0
1640879510000|2021-12-30 15:51:50|644.41|642.21|645|642.8|645|642.8|644.41|642.21|0
1640879520000|2021-12-30 15:52:00|644.8|642.6|644.61|642.41|644.8|642.6|644.61|642.41|0
1640879530000|2021-12-30 15:52:10|644.41|642.21|644.61|642.41|644.61|642.41|644.41|642.21|0
1640879540000|2021-12-30 15:52:20|644.8|642.6|644.61|642.41|644.8|642.6|644.61|642.41|0
1640879550000|2021-12-30 15:52:30|644.8|642.6|644.41|642.21|644.8|642.6|644.41|642.21|0
1640879560000|2021-12-30 15:52:40|644.21|642.01|644.21|642.01|644.21|642.01|644.21|642.01|0
1640879570000|2021-12-30 15:52:50|644.41|642.21|644.41|642.21|644.41|642.21|644.41|642.21|0
1640879580000|2021-12-30 15:53:00|644.6|642.4|644.41|642.21|644.6|642.4|644.41|642.21|0
1640879590000|2021-12-30 15:53:10|644.6|642.4|644.6|642.4|644.6|642.4|644.6|642.4|0
1640879600000|2021-12-30 15:53:20|644.41|642.21|644.01|641.81|644.41|642.21|644.01|641.81|0
1640879610000|2021-12-30 15:53:30|644.21|642.01|644.21|642.01|644.21|642.01|644.21|642.01|0
1640879620000|2021-12-30 15:53:40|644.01|641.81|644.01|641.81|644.01|641.81|644.01|641.81|0
1640879630000|2021-12-30 15:53:50|644.21|642.01|644.21|642.01|644.41|642.21|644.21|642.01|0
1640879640000|2021-12-30 15:54:00|644.01|641.81|644.21|642.01|644.21|642.01|644.01|641.81|0
1640879650000|2021-12-30 15:54:10|644.01|641.81|644.01|641.81|644.01|641.81|644.01|641.81|0
1640879670000|2021-12-30 15:54:30|643.82|641.62|643.82|641.62|643.82|641.62|643.82|641.62|0
1640879680000|2021-12-30 15:54:40|644.01|641.81|643.82|641.62|644.01|641.81|643.82|641.62|0
1640879690000|2021-12-30 15:54:50|643.91|641.71|643.82|641.62|643.91|641.71|643.62|641.42|0
1640879700000|2021-12-30 15:55:00|643.62|641.42|643.62|641.42|643.62|641.42|643.42|641.22|0
1640879710000|2021-12-30 15:55:10|643.82|641.62|643.62|641.42|643.82|641.62|643.62|641.42|0
1640879720000|2021-12-30 15:55:20|643.82|641.62|643.62|641.42|643.82|641.62|643.42|641.22|0
1640879730000|2021-12-30 15:55:30|643.42|641.22|643.03|640.83|643.42|641.22|643.03|640.83|0
1640879740000|2021-12-30 15:55:40|643.23|641.03|643.42|641.22|643.42|641.22|643.23|641.03|0
1640879750000|2021-12-30 15:55:50|643.62|641.42|643.23|641.03|643.62|641.42|643.23|641.03|0
1640879770000|2021-12-30 15:56:10|643.03|640.83|643.03|640.83|643.23|641.03|643.03|640.83|0
1640879780000|2021-12-30 15:56:20|642.83|640.63|642.44|640.24|642.83|640.63|642.44|640.24|0
1640879790000|2021-12-30 15:56:30|641.85|639.65|641.85|639.65|642.05|639.85|641.85|639.65|0
1640879800000|2021-12-30 15:56:40|641.65|639.45|641.65|639.45|641.65|639.45|641.65|639.45|0
1640879810000|2021-12-30 15:56:50|641.46|639.26|641.65|639.45|641.65|639.45|641.46|639.26|0
1640879820000|2021-12-30 15:57:00|641.26|639.06|641.85|639.65|641.85|639.65|641.07|638.87|0
1640879830000|2021-12-30 15:57:10|641.65|639.45|641.65|639.45|641.85|639.65|641.65|639.45|0
1640879840000|2021-12-30 15:57:20|641.85|639.65|642.05|639.85|642.05|639.85|641.85|639.65|0
1640879850000|2021-12-30 15:57:30|642.24|640.04|642.24|640.04|642.24|640.04|642.05|639.85|0
1640879860000|2021-12-30 15:57:40|642.44|640.24|642.44|640.24|642.44|640.24|642.24|640.04|0
1640879870000|2021-12-30 15:57:50|642.64|640.44|642.44|640.24|642.64|640.44|642.44|640.24|0
1640879880000|2021-12-30 15:58:00|642.24|640.04|642.44|640.24|642.44|640.24|642.24|640.04|0
1640879890000|2021-12-30 15:58:10|642.24|640.04|642.24|640.04|642.24|640.04|642.05|639.85|0
1640879900000|2021-12-30 15:58:20|642.05|639.85|642.05|639.85|642.05|639.85|642.05|639.85|0
1640879910000|2021-12-30 15:58:30|641.85|639.65|641.85|639.65|641.85|639.65|641.65|639.45|0
1640879920000|2021-12-30 15:58:40|641.65|639.45|642.05|639.85|642.05|639.85|641.65|639.45|0
1640879930000|2021-12-30 15:58:50|642.24|640.04|641.85|639.65|642.24|640.04|641.85|639.65|0
1640879950000|2021-12-30 15:59:10|641.65|639.45|641.65|639.45|641.65|639.45|641.65|639.45|0
1640879960000|2021-12-30 15:59:20|641.46|639.26|641.46|639.26|641.46|639.26|641.46|639.26|0
1640879970000|2021-12-30 15:59:30|641.65|639.45|641.85|639.65|641.85|639.65|641.46|639.26|0
1640879980000|2021-12-30 15:59:40|641.65|639.45|641.46|639.26|641.65|639.45|641.46|639.26|0
1640879990000|2021-12-30 15:59:50|641.65|639.45|641.46|639.26|641.65|639.45|641.46|639.26|0
1640880000000|2021-12-30 16:00:00|641.06|638.86|641.06|638.86|641.26|639.06|641.06|638.86|0
1640880010000|2021-12-30 16:00:10|641.26|639.06|641.65|639.45|641.85|639.65|641.26|639.06|0
1640880020000|2021-12-30 16:00:20|641.46|639.26|641.26|639.06|641.46|639.26|641.26|639.06|0
1640880030000|2021-12-30 16:00:30|641.46|639.26|641.26|639.06|641.46|639.26|641.06|638.86|0
1640880040000|2021-12-30 16:00:40|641.06|638.86|641.06|638.86|641.06|638.86|641.06|638.86|0
1640880050000|2021-12-30 16:00:50|640.87|638.67|640.67|638.47|640.87|638.67|640.67|638.47|0
1640880060000|2021-12-30 16:01:00|640.47|638.27|640.47|638.27|640.67|638.47|640.47|638.27|0
1640880080000|2021-12-30 16:01:20|640.67|638.47|640.87|638.67|640.87|638.67|640.67|638.47|0
1640880090000|2021-12-30 16:01:30|640.47|638.27|640.67|638.47|640.67|638.47|640.47|638.27|0
1640880100000|2021-12-30 16:01:40|640.87|638.67|640.47|638.27|640.87|638.67|640.47|638.27|0
1640880110000|2021-12-30 16:01:50|640.28|638.08|640.28|638.08|640.28|638.08|640.28|638.08|0
1640880120000|2021-12-30 16:02:00|640.47|638.27|640.47|638.27|640.47|638.27|640.28|638.08|0
1640880140000|2021-12-30 16:02:20|640.67|638.47|640.67|638.47|640.67|638.47|640.67|638.47|0
1640880150000|2021-12-30 16:02:30|640.87|638.67|641.26|639.06|641.26|639.06|640.87|638.67|0
1640880160000|2021-12-30 16:02:40|641.06|638.86|641.06|638.86|641.26|639.06|641.06|638.86|0
1640880170000|2021-12-30 16:02:50|641.26|639.06|641.26|639.06|641.26|639.06|641.26|639.06|0
1640880180000|2021-12-30 16:03:00|641.06|638.86|641.06|638.86|641.26|639.06|641.06|638.86|0
1640880190000|2021-12-30 16:03:10|641.26|639.06|641.26|639.06|641.26|639.06|641.06|638.86|0
1640880200000|2021-12-30 16:03:20|641.45|639.25|641.65|639.45|641.65|639.45|641.45|639.25|0
1640880210000|2021-12-30 16:03:30|641.85|639.65|641.65|639.45|642.04|639.84|641.65|639.45|0
1640880220000|2021-12-30 16:03:40|641.85|639.65|641.85|639.65|641.85|639.65|641.65|639.45|0
1640880230000|2021-12-30 16:03:50|641.65|639.45|641.85|639.65|641.85|639.65|641.65|639.45|0
1640880240000|2021-12-30 16:04:00|641.65|639.45|641.65|639.45|641.65|639.45|641.45|639.25|0
1640880250000|2021-12-30 16:04:10|641.45|639.25|641.45|639.25|641.45|639.25|641.45|639.25|0
1640880260000|2021-12-30 16:04:20|641.65|639.45|641.65|639.45|641.65|639.45|641.65|639.45|0
1640880270000|2021-12-30 16:04:30|641.85|639.65|641.85|639.65|641.85|639.65|641.85|639.65|0
1640880290000|2021-12-30 16:04:50|641.65|639.45|641.85|639.65|641.85|639.65|641.65|639.45|0
1640880300000|2021-12-30 16:05:00|641.65|639.45|641.85|639.65|641.85|639.65|641.65|639.45|0
1640880310000|2021-12-30 16:05:10|642.04|639.84|641.85|639.65|642.04|639.84|641.85|639.65|0
1640880320000|2021-12-30 16:05:20|642.04|639.84|641.85|639.65|642.04|639.84|641.85|639.65|0
1640880330000|2021-12-30 16:05:30|642.04|639.84|641.85|639.65|642.04|639.84|641.85|639.65|0
1640880340000|2021-12-30 16:05:40|641.65|639.45|641.65|639.45|641.65|639.45|641.45|639.25|0
1640880350000|2021-12-30 16:05:50|641.45|639.25|641.45|639.25|641.45|639.25|641.45|639.25|0
1640880360000|2021-12-30 16:06:00|641.65|639.45|641.45|639.25|641.65|639.45|641.45|639.25|0
1640880370000|2021-12-30 16:06:10|641.65|639.45|641.65|639.45|641.65|639.45|641.65|639.45|0
1640880380000|2021-12-30 16:06:20|641.45|639.25|641.45|639.25|641.65|639.45|641.45|639.25|0
1640880390000|2021-12-30 16:06:30|641.65|639.45|641.45|639.25|641.65|639.45|641.45|639.25|0
1640880400000|2021-12-30 16:06:40|641.65|639.45|641.65|639.45|641.65|639.45|641.65|639.45|0
1640880420000|2021-12-30 16:07:00|641.45|639.25|641.65|639.45|641.65|639.45|641.45|639.25|0
1640880430000|2021-12-30 16:07:10|641.45|639.25|641.65|639.45|641.65|639.45|641.45|639.25|0
1640880440000|2021-12-30 16:07:20|641.45|639.25|641.65|639.45|641.65|639.45|641.45|639.25|0
1640880450000|2021-12-30 16:07:30|641.45|639.25|641.45|639.25|641.45|639.25|641.45|639.25|0
1640880460000|2021-12-30 16:07:40|641.65|639.45|641.45|639.25|641.65|639.45|641.45|639.25|0
1640880470000|2021-12-30 16:07:50|641.26|639.06|641.06|638.86|641.26|639.06|640.67|638.47|0
1640880480000|2021-12-30 16:08:00|641.26|639.06|641.26|639.06|641.26|639.06|641.26|639.06|0
1640880490000|2021-12-30 16:08:10|641.45|639.25|641.06|638.86|641.65|639.45|641.06|638.86|0
1640880500000|2021-12-30 16:08:20|641.26|639.06|641.26|639.06|641.26|639.06|641.15|638.95|0
1640880510000|2021-12-30 16:08:30|641.06|638.86|641.06|638.86|641.06|638.86|641.06|638.86|0
1640880520000|2021-12-30 16:08:40|641.26|639.06|641.06|638.86|641.26|639.06|641.06|638.86|0
1640880530000|2021-12-30 16:08:50|640.86|638.66|640.86|638.66|640.86|638.66|640.86|638.66|0
1640880540000|2021-12-30 16:09:00|641.06|638.86|640.67|638.47|641.06|638.86|640.67|638.47|0
1640880550000|2021-12-30 16:09:10|640.47|638.27|640.47|638.27|640.47|638.27|640.47|638.27|0
1640880570000|2021-12-30 16:09:30|640.67|638.47|640.67|638.47|640.86|638.66|640.67|638.47|0
1640880580000|2021-12-30 16:09:40|640.47|638.27|640.56|638.36|640.56|638.36|640.47|638.27|0
1640880590000|2021-12-30 16:09:50|640.47|638.27|640.67|638.47|640.67|638.47|640.47|638.27|0
1640880600000|2021-12-30 16:10:00|640.47|638.27|640.47|638.27|640.47|638.27|640.47|638.27|0
1640880610000|2021-12-30 16:10:10|640.27|638.07|640.67|638.47|640.67|638.47|640.27|638.07|0
1640880620000|2021-12-30 16:10:20|640.86|638.66|641.06|638.86|641.06|638.86|640.86|638.66|0
1640880630000|2021-12-30 16:10:30|641.25|639.05|641.25|639.05|641.25|639.05|641.25|639.05|0
1640880650000|2021-12-30 16:10:50|641.06|638.86|641.06|638.86|641.06|638.86|641.06|638.86|0
1640880660000|2021-12-30 16:11:00|641.25|639.05|641.25|639.05|641.45|639.25|641.25|639.05|0
1640880670000|2021-12-30 16:11:10|641.65|639.45|641.65|639.45|641.65|639.45|641.65|639.45|0
1640880680000|2021-12-30 16:11:20|641.45|639.25|641.45|639.25|641.45|639.25|641.45|639.25|0
1640880690000|2021-12-30 16:11:30|641.25|639.05|641.45|639.25|641.45|639.25|641.06|638.86|0
1640880700000|2021-12-30 16:11:40|641.25|639.05|641.06|638.86|641.25|639.05|641.06|638.86|0
1640880710000|2021-12-30 16:11:50|641.25|639.05|641.25|639.05|641.25|639.05|641.06|638.86|0
1640880720000|2021-12-30 16:12:00|641.06|638.86|641.45|639.25|641.45|639.25|641.06|638.86|0
1640880730000|2021-12-30 16:12:10|641.65|639.45|641.84|639.64|641.84|639.64|641.65|639.45|0
1640880750000|2021-12-30 16:12:30|642.04|639.84|642.04|639.84|642.04|639.84|642.04|639.84|0
1640880770000|2021-12-30 16:12:50|641.84|639.64|641.65|639.45|641.84|639.64|641.65|639.45|0
1640880780000|2021-12-30 16:13:00|641.84|639.64|641.84|639.64|641.84|639.64|641.84|639.64|0
1640880790000|2021-12-30 16:13:10|642.04|639.84|642.24|640.04|642.24|640.04|642.04|639.84|0
1640880800000|2021-12-30 16:13:20|642.04|639.84|642.04|639.84|642.24|640.04|642.04|639.84|0
1640880810000|2021-12-30 16:13:30|642.24|640.04|642.24|640.04|642.24|640.04|642.04|639.84|0
1640880820000|2021-12-30 16:13:40|642.43|640.23|642.43|640.23|642.43|640.23|642.24|640.04|0
1640880840000|2021-12-30 16:14:00|642.24|640.04|642.43|640.23|642.43|640.23|642.24|640.04|0
1640880850000|2021-12-30 16:14:10|642.24|640.04|642.43|640.23|642.43|640.23|642.24|640.04|0
1640880860000|2021-12-30 16:14:20|642.24|640.04|642.43|640.23|642.63|640.43|642.24|640.04|0
1640880870000|2021-12-30 16:14:30|642.63|640.43|642.43|640.23|642.63|640.43|642.43|640.23|0
1640880880000|2021-12-30 16:14:40|642.63|640.43|642.24|640.04|642.63|640.43|642.24|640.04|0
1640880890000|2021-12-30 16:14:50|642.23|640.03|642.23|640.03|642.23|640.03|642.23|640.03|0
1640880900000|2021-12-30 16:15:00|642.04|639.84|642.23|640.03|642.23|640.03|642.04|639.84|0
1640880910000|2021-12-30 16:15:10|642.04|639.84|642.04|639.84|642.04|639.84|642.04|639.84|0
1640880920000|2021-12-30 16:15:20|641.84|639.64|642.04|639.84|642.04|639.84|641.84|639.64|0
1640880930000|2021-12-30 16:15:30|641.84|639.64|642.04|639.84|642.04|639.84|641.84|639.64|0
1640880940000|2021-12-30 16:15:40|641.84|639.64|642.04|639.84|642.04|639.84|641.84|639.64|0
1640880960000|2021-12-30 16:16:00|641.84|639.64|642.04|639.84|642.04|639.84|641.84|639.64|0
1640880970000|2021-12-30 16:16:10|642.13|639.93|642.43|640.23|642.43|640.23|642.13|639.93|0
1640880980000|2021-12-30 16:16:20|642.23|640.03|642.23|640.03|642.23|640.03|642.23|640.03|0
1640880990000|2021-12-30 16:16:30|642.43|640.23|642.23|640.03|642.43|640.23|642.23|640.03|0
1640881000000|2021-12-30 16:16:40|642.04|639.84|642.23|640.03|642.23|640.03|642.04|639.84|0
1640881020000|2021-12-30 16:17:00|642.43|640.23|642.43|640.23|642.43|640.23|642.43|640.23|0
1640881030000|2021-12-30 16:17:10|642.63|640.43|642.23|640.03|642.63|640.43|642.23|640.03|0
1640881060000|2021-12-30 16:17:40|642.04|639.84|642.04|639.84|642.04|639.84|642.04|639.84|0
1640881080000|2021-12-30 16:18:00|642.23|640.03|642.04|639.84|642.23|640.03|642.04|639.84|0
1640881090000|2021-12-30 16:18:10|641.45|639.25|641.64|639.44|641.64|639.44|641.45|639.25|0
1640881100000|2021-12-30 16:18:20|641.84|639.64|641.84|639.64|641.84|639.64|641.64|639.44|0
1640881110000|2021-12-30 16:18:30|641.64|639.44|641.74|639.54|641.74|639.54|641.64|639.44|0
1640881120000|2021-12-30 16:18:40|641.64|639.44|641.84|639.64|641.84|639.64|641.64|639.44|0
1640881130000|2021-12-30 16:18:50|641.64|639.44|641.45|639.25|641.64|639.44|641.45|639.25|0
1640881140000|2021-12-30 16:19:00|641.54|639.34|641.45|639.25|641.64|639.44|641.45|639.25|0
1640881180000|2021-12-30 16:19:40|641.25|639.05|641.25|639.05|641.25|639.05|641.25|639.05|0
1640881200000|2021-12-30 16:20:00|641.45|639.25|641.25|639.05|641.45|639.25|641.25|639.05|0
1640881210000|2021-12-30 16:20:10|640.66|638.46|640.86|638.66|640.86|638.66|640.66|638.46|0
1640881230000|2021-12-30 16:20:30|641.05|638.85|640.86|638.66|641.05|638.85|640.86|638.66|0
1640881240000|2021-12-30 16:20:40|640.66|638.46|640.66|638.46|640.86|638.66|640.66|638.46|0
1640881250000|2021-12-30 16:20:50|640.86|638.66|640.66|638.46|640.86|638.66|640.66|638.46|0
1640881260000|2021-12-30 16:21:00|640.46|638.26|640.46|638.26|640.46|638.26|640.46|638.26|0
1640881270000|2021-12-30 16:21:10|640.66|638.46|640.66|638.46|640.66|638.46|640.66|638.46|0
1640881280000|2021-12-30 16:21:20|640.46|638.26|640.66|638.46|640.66|638.46|640.46|638.26|0
1640881290000|2021-12-30 16:21:30|640.86|638.66|640.86|638.66|640.86|638.66|640.86|638.66|0
1640881300000|2021-12-30 16:21:40|640.75|638.55|640.66|638.46|640.86|638.66|640.66|638.46|0
1640881310000|2021-12-30 16:21:50|640.86|638.66|640.86|638.66|640.86|638.66|640.86|638.66|0
1640881320000|2021-12-30 16:22:00|640.66|638.46|640.66|638.46|640.86|638.66|640.66|638.46|0
1640881340000|2021-12-30 16:22:20|640.86|638.66|640.86|638.66|640.86|638.66|640.86|638.66|0
1640881350000|2021-12-30 16:22:30|641.05|638.85|641.05|638.85|641.05|638.85|641.05|638.85|0
1640881360000|2021-12-30 16:22:40|641.25|639.05|641.45|639.25|641.45|639.25|641.25|639.05|0
1640881370000|2021-12-30 16:22:50|641.25|639.05|641.45|639.25|641.45|639.25|641.25|639.05|0
1640881380000|2021-12-30 16:23:00|641.25|639.05|641.25|639.05|641.25|639.05|641.25|639.05|0
1640881390000|2021-12-30 16:23:10|641.05|638.85|641.64|639.44|641.64|639.44|641.05|638.85|0
1640881400000|2021-12-30 16:23:20|641.45|639.25|641.45|639.25|641.45|639.25|641.45|639.25|0
1640881410000|2021-12-30 16:23:30|641.64|639.44|641.64|639.44|641.64|639.44|641.64|639.44|0
1640881420000|2021-12-30 16:23:40|641.84|639.64|641.64|639.44|641.84|639.64|641.64|639.44|0
1640881430000|2021-12-30 16:23:50|641.44|639.24|641.64|639.44|641.64|639.44|641.44|639.24|0
1640881440000|2021-12-30 16:24:00|641.44|639.24|641.44|639.24|641.44|639.24|641.44|639.24|0
1640881460000|2021-12-30 16:24:20|641.25|639.05|641.25|639.05|641.44|639.24|641.25|639.05|0
1640881470000|2021-12-30 16:24:30|641.44|639.24|641.64|639.44|641.64|639.44|641.25|639.05|0
1640881480000|2021-12-30 16:24:40|641.44|639.24|641.44|639.24|641.44|639.24|641.44|639.24|0
1640881500000|2021-12-30 16:25:00|641.25|639.05|641.25|639.05|641.25|639.05|641.25|639.05|0
1640881510000|2021-12-30 16:25:10|641.34|639.14|641.44|639.24|641.44|639.24|641.25|639.05|0
1640881520000|2021-12-30 16:25:20|641.25|639.05|641.64|639.44|641.64|639.44|641.25|639.05|0
1640881530000|2021-12-30 16:25:30|641.84|639.64|642.03|639.83|642.03|639.83|641.84|639.64|0
1640881550000|2021-12-30 16:25:50|642.23|640.03|642.23|640.03|642.23|640.03|642.23|640.03|0
1640881560000|2021-12-30 16:26:00|642.03|639.83|642.03|639.83|642.23|640.03|642.03|639.83|0
1640881570000|2021-12-30 16:26:10|641.84|639.64|642.03|639.83|642.03|639.83|641.84|639.64|0
1640881590000|2021-12-30 16:26:30|642.23|640.03|642.03|639.83|642.23|640.03|642.03|639.83|0
1640881610000|2021-12-30 16:26:50|641.84|639.64|642.62|640.42|642.62|640.42|641.84|639.64|0
1640881620000|2021-12-30 16:27:00|642.82|640.62|642.91|640.71|642.91|640.71|642.62|640.42|0
1640881630000|2021-12-30 16:27:10|642.82|640.62|643.02|640.82|643.02|640.82|642.82|640.62|0
1640881640000|2021-12-30 16:27:20|643.21|641.01|643.02|640.82|643.21|641.01|643.02|640.82|0
1640881650000|2021-12-30 16:27:30|643.21|641.01|643.21|641.01|643.21|641.01|643.21|641.01|0
1640881660000|2021-12-30 16:27:40|643.02|640.82|643.21|641.01|643.21|641.01|643.02|640.82|0
1640881670000|2021-12-30 16:27:50|643.41|641.21|643.21|641.01|643.41|641.21|643.21|641.01|0
1640881680000|2021-12-30 16:28:00|643.41|641.21|643.41|641.21|643.41|641.21|643.41|641.21|0
1640881700000|2021-12-30 16:28:20|643.21|641.01|643.21|641.01|643.21|641.01|643.21|641.01|0
1640881710000|2021-12-30 16:28:30|643.01|640.81|643.01|640.81|643.01|640.81|643.01|640.81|0
1640881720000|2021-12-30 16:28:40|642.82|640.62|642.82|640.62|642.82|640.62|642.82|640.62|0
1640881730000|2021-12-30 16:28:50|642.62|640.42|642.62|640.42|642.62|640.42|642.62|640.42|0
1640881740000|2021-12-30 16:29:00|642.82|640.62|643.01|640.81|643.01|640.81|642.82|640.62|0
1640881750000|2021-12-30 16:29:10|642.82|640.62|642.62|640.42|642.82|640.62|642.62|640.42|0
1640881760000|2021-12-30 16:29:20|642.82|640.62|642.62|640.42|642.82|640.62|642.62|640.42|0
1640881770000|2021-12-30 16:29:30|642.82|640.62|642.82|640.62|642.82|640.62|642.82|640.62|0
1640881780000|2021-12-30 16:29:40|642.62|640.42|642.42|640.22|642.62|640.42|642.42|640.22|0
1640881800000|2021-12-30 16:30:00|642.62|640.42|642.03|639.83|642.62|640.42|642.03|639.83|0
1640881810000|2021-12-30 16:30:10|641.83|639.63|642.23|640.03|642.23|640.03|641.83|639.63|0
1640881820000|2021-12-30 16:30:20|642.62|640.42|642.62|640.42|642.62|640.42|642.62|640.42|0
1640881830000|2021-12-30 16:30:30|643.01|640.81|643.21|641.01|643.21|641.01|643.01|640.81|0
1640881840000|2021-12-30 16:30:40|643.01|640.81|643.01|640.81|643.01|640.81|643.01|640.81|0
1640881860000|2021-12-30 16:31:00|642.82|640.62|643.01|640.81|643.01|640.81|642.82|640.62|0
1640881870000|2021-12-30 16:31:10|642.82|640.62|643.01|640.81|643.01|640.81|642.82|640.62|0
1640881880000|2021-12-30 16:31:20|643.21|641.01|643.01|640.81|643.21|641.01|643.01|640.81|0
1640881890000|2021-12-30 16:31:30|643.21|641.01|642.82|640.62|643.21|641.01|642.82|640.62|0
1640881910000|2021-12-30 16:31:50|642.62|640.42|643.01|640.81|643.01|640.81|642.62|640.42|0
1640881920000|2021-12-30 16:32:00|642.82|640.62|642.82|640.62|642.82|640.62|642.82|640.62|0
1640881930000|2021-12-30 16:32:10|642.62|640.42|642.62|640.42|642.62|640.42|642.62|640.42|0
1640881940000|2021-12-30 16:32:20|642.42|640.22|642.42|640.22|642.42|640.22|642.42|640.22|0
1640881950000|2021-12-30 16:32:30|642.62|640.42|642.42|640.22|642.62|640.42|642.42|640.22|0
1640881960000|2021-12-30 16:32:40|642.62|640.42|642.42|640.22|642.62|640.42|642.42|640.22|0
1640881970000|2021-12-30 16:32:50|642.62|640.42|642.62|640.42|642.62|640.42|642.62|640.42|0
1640882000000|2021-12-30 16:33:20|642.82|640.62|642.82|640.62|642.82|640.62|642.82|640.62|0
1640882020000|2021-12-30 16:33:40|642.62|640.42|642.62|640.42|642.62|640.42|642.62|640.42|0
1640882030000|2021-12-30 16:33:50|642.82|640.62|642.62|640.42|642.82|640.62|642.62|640.42|0
1640882040000|2021-12-30 16:34:00|642.42|640.22|642.42|640.22|642.42|640.22|642.42|640.22|0
1640882050000|2021-12-30 16:34:10|642.03|639.83|642.03|639.83|642.03|639.83|641.83|639.63|0
1640882060000|2021-12-30 16:34:20|641.83|639.63|642.42|640.22|642.42|640.22|641.83|639.63|0
1640882070000|2021-12-30 16:34:30|642.23|640.03|642.42|640.22|642.42|640.22|642.23|640.03|0
1640882080000|2021-12-30 16:34:40|642.23|640.03|642.03|639.83|642.23|640.03|642.03|639.83|0
1640882090000|2021-12-30 16:34:50|642.23|640.03|642.23|640.03|642.23|640.03|642.23|640.03|0
1640882100000|2021-12-30 16:35:00|642.42|640.22|641.83|639.63|642.42|640.22|641.83|639.63|0
1640882110000|2021-12-30 16:35:10|642.03|639.83|641.83|639.63|642.03|639.83|641.83|639.63|0
1640882120000|2021-12-30 16:35:20|642.03|639.83|642.03|639.83|642.03|639.83|642.03|639.83|0
1640882140000|2021-12-30 16:35:40|641.83|639.63|642.03|639.83|642.03|639.83|641.83|639.63|0
1640882150000|2021-12-30 16:35:50|642.22|640.02|642.22|640.02|642.22|640.02|642.22|640.02|0
1640882160000|2021-12-30 16:36:00|642.42|640.22|642.42|640.22|642.42|640.22|642.03|639.83|0
1640882180000|2021-12-30 16:36:20|642.22|640.02|642.22|640.02|642.22|640.02|642.22|640.02|0
1640882200000|2021-12-30 16:36:40|642.03|639.83|642.42|640.22|642.42|640.22|642.03|639.83|0
1640882210000|2021-12-30 16:36:50|642.22|640.02|642.22|640.02|642.22|640.02|642.22|640.02|0
1640882220000|2021-12-30 16:37:00|642.42|640.22|642.22|640.02|642.42|640.22|642.22|640.02|0
1640882230000|2021-12-30 16:37:10|642.42|640.22|642.42|640.22|642.42|640.22|642.42|640.22|0
1640882240000|2021-12-30 16:37:20|642.22|640.02|642.22|640.02|642.22|640.02|642.22|640.02|0
1640882260000|2021-12-30 16:37:40|642.42|640.22|642.22|640.02|642.62|640.42|642.22|640.02|0
1640882270000|2021-12-30 16:37:50|642.42|640.22|642.42|640.22|642.42|640.22|642.42|640.22|0
1640882280000|2021-12-30 16:38:00|642.22|640.02|642.22|640.02|642.22|640.02|642.22|640.02|0
1640882290000|2021-12-30 16:38:10|642.42|640.22|642.42|640.22|642.42|640.22|642.42|640.22|0
1640882300000|2021-12-30 16:38:20|642.62|640.42|642.42|640.22|642.62|640.42|642.42|640.22|0
1640882310000|2021-12-30 16:38:30|642.62|640.42|642.42|640.22|642.62|640.42|642.42|640.22|0
1640882320000|2021-12-30 16:38:40|642.22|640.02|642.42|640.22|642.42|640.22|642.22|640.02|0
1640882330000|2021-12-30 16:38:50|642.62|640.42|642.42|640.22|642.62|640.42|642.42|640.22|0
1640882340000|2021-12-30 16:39:00|642.22|640.02|642.42|640.22|642.42|640.22|642.22|640.02|0
1640882350000|2021-12-30 16:39:10|642.62|640.42|642.42|640.22|642.62|640.42|642.42|640.22|0
1640882360000|2021-12-30 16:39:20|642.22|640.02|642.42|640.22|642.42|640.22|642.22|640.02|0
1640882370000|2021-12-30 16:39:30|642.62|640.42|642.42|640.22|642.62|640.42|642.42|640.22|0
1640882380000|2021-12-30 16:39:40|642.62|640.42|642.62|640.42|642.62|640.42|642.62|640.42|0
1640882390000|2021-12-30 16:39:50|642.81|640.61|643.01|640.81|643.01|640.81|642.81|640.61|0
1640882400000|2021-12-30 16:40:00|643.21|641.01|643.01|640.81|643.21|641.01|643.01|640.81|0
1640882410000|2021-12-30 16:40:10|642.81|640.61|643.01|640.81|643.01|640.81|642.81|640.61|0
1640882420000|2021-12-30 16:40:20|643.21|641.01|642.81|640.61|643.21|641.01|642.81|640.61|0
1640882430000|2021-12-30 16:40:30|642.62|640.42|642.62|640.42|642.62|640.42|642.62|640.42|0
1640882450000|2021-12-30 16:40:50|642.51|640.31|642.62|640.42|642.62|640.42|642.51|640.31|0
1640882460000|2021-12-30 16:41:00|642.42|640.22|642.62|640.42|642.62|640.42|642.42|640.22|0
1640882480000|2021-12-30 16:41:20|642.42|640.22|642.42|640.22|642.42|640.22|642.42|640.22|0
1640882500000|2021-12-30 16:41:40|642.62|640.42|642.81|640.61|642.81|640.61|642.62|640.42|0
1640882510000|2021-12-30 16:41:50|642.62|640.42|642.62|640.42|642.62|640.42|642.62|640.42|0
1640882520000|2021-12-30 16:42:00|642.42|640.22|642.61|640.41|642.61|640.41|642.42|640.22|0
1640882530000|2021-12-30 16:42:10|642.42|640.22|642.42|640.22|642.42|640.22|642.42|640.22|0
1640882540000|2021-12-30 16:42:20|642.51|640.31|642.42|640.22|642.51|640.31|642.42|640.22|0
1640882550000|2021-12-30 16:42:30|642.22|640.02|642.22|640.02|642.22|640.02|642.22|640.02|0
1640882560000|2021-12-30 16:42:40|642.03|639.83|642.03|639.83|642.03|639.83|642.03|639.83|0
1640882570000|2021-12-30 16:42:50|641.83|639.63|641.63|639.43|641.83|639.63|641.63|639.43|0
1640882580000|2021-12-30 16:43:00|641.44|639.24|641.04|638.84|641.44|639.24|640.85|638.65|0
1640882590000|2021-12-30 16:43:10|640.85|638.65|640.85|638.65|641.04|638.84|640.85|638.65|0
1640882600000|2021-12-30 16:43:20|640.74|638.54|640.85|638.65|640.85|638.65|640.74|638.54|0
1640882610000|2021-12-30 16:43:30|641.24|639.04|641.44|639.24|641.44|639.24|641.24|639.04|0
1640882620000|2021-12-30 16:43:40|641.63|639.43|642.02|639.82|642.02|639.82|641.63|639.43|0
1640882630000|2021-12-30 16:43:50|641.63|639.43|641.83|639.63|641.83|639.63|641.63|639.43|0
1640882640000|2021-12-30 16:44:00|641.63|639.43|641.44|639.24|641.63|639.43|641.44|639.24|0
1640882650000|2021-12-30 16:44:10|641.63|639.43|641.63|639.43|641.83|639.63|641.63|639.43|0
1640882660000|2021-12-30 16:44:20|641.83|639.63|641.53|639.33|641.83|639.63|641.53|639.33|0
1640882670000|2021-12-30 16:44:30|641.63|639.43|641.24|639.04|641.63|639.43|641.24|639.04|0
1640882680000|2021-12-30 16:44:40|640.85|638.65|641.04|638.84|641.04|638.84|640.85|638.65|0
1640882690000|2021-12-30 16:44:50|641.24|639.04|641.24|639.04|641.24|639.04|641.24|639.04|0
1640882700000|2021-12-30 16:45:00|641.43|639.23|641.24|639.04|641.43|639.23|641.24|639.04|0
1640882710000|2021-12-30 16:45:10|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640882720000|2021-12-30 16:45:20|641.24|639.04|641.24|639.04|641.24|639.04|641.24|639.04|0
1640882730000|2021-12-30 16:45:30|640.85|638.65|641.04|638.84|641.04|638.84|640.85|638.65|0
1640882740000|2021-12-30 16:45:40|640.85|638.65|640.65|638.45|640.85|638.65|640.65|638.45|0
1640882760000|2021-12-30 16:46:00|640.45|638.25|640.65|638.45|640.65|638.45|640.45|638.25|0
1640882770000|2021-12-30 16:46:10|640.85|638.65|640.65|638.45|640.85|638.65|640.65|638.45|0
1640882780000|2021-12-30 16:46:20|640.85|638.65|640.84|638.64|640.85|638.65|640.65|638.45|0
1640882790000|2021-12-30 16:46:30|640.65|638.45|640.84|638.64|640.84|638.64|640.65|638.45|0
1640882800000|2021-12-30 16:46:40|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640882820000|2021-12-30 16:47:00|640.84|638.64|641.24|639.04|641.24|639.04|640.84|638.64|0
1640882830000|2021-12-30 16:47:10|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640882840000|2021-12-30 16:47:20|640.84|638.64|640.84|638.64|641.04|638.84|640.84|638.64|0
1640882850000|2021-12-30 16:47:30|640.74|638.54|640.84|638.64|640.84|638.64|640.65|638.45|0
1640882860000|2021-12-30 16:47:40|640.65|638.45|640.55|638.35|640.65|638.45|640.55|638.35|0
1640882870000|2021-12-30 16:47:50|640.65|638.45|640.45|638.25|640.65|638.45|640.45|638.25|0
1640882880000|2021-12-30 16:48:00|640.65|638.45|640.65|638.45|640.65|638.45|640.65|638.45|0
1640882890000|2021-12-30 16:48:10|641.04|638.84|641.04|638.84|641.24|639.04|641.04|638.84|0
1640882910000|2021-12-30 16:48:30|640.84|638.64|640.84|638.64|640.84|638.64|640.84|638.64|0
1640882920000|2021-12-30 16:48:40|640.94|638.74|641.04|638.84|641.04|638.84|640.94|638.74|0
1640882930000|2021-12-30 16:48:50|640.84|638.64|641.04|638.84|641.04|638.84|640.84|638.64|0
1640882940000|2021-12-30 16:49:00|640.84|638.64|641.04|638.84|641.04|638.84|640.84|638.64|0
1640882950000|2021-12-30 16:49:10|641.24|639.04|641.24|639.04|641.43|639.23|641.24|639.04|0
1640882970000|2021-12-30 16:49:30|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640882980000|2021-12-30 16:49:40|641.24|639.04|641.24|639.04|641.24|639.04|641.04|638.84|0
1640882990000|2021-12-30 16:49:50|641.04|638.84|641.04|638.84|641.24|639.04|641.04|638.84|0
1640883000000|2021-12-30 16:50:00|641.24|639.04|641.04|638.84|641.24|639.04|641.04|638.84|0
1640883010000|2021-12-30 16:50:10|640.84|638.64|640.84|638.64|640.84|638.64|640.84|638.64|0
1640883020000|2021-12-30 16:50:20|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640883030000|2021-12-30 16:50:30|640.84|638.64|640.84|638.64|640.84|638.64|640.84|638.64|0
1640883040000|2021-12-30 16:50:40|640.65|638.45|640.65|638.45|640.65|638.45|640.65|638.45|0
1640883060000|2021-12-30 16:51:00|640.84|638.64|641.13|638.93|641.13|638.93|640.84|638.64|0
1640883070000|2021-12-30 16:51:10|641.04|638.84|641.24|639.04|641.24|639.04|641.04|638.84|0
1640883080000|2021-12-30 16:51:20|641.04|638.84|640.84|638.64|641.04|638.84|640.84|638.64|0
1640883090000|2021-12-30 16:51:30|641.24|639.04|641.24|639.04|641.24|639.04|641.24|639.04|0
1640883110000|2021-12-30 16:51:50|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640883120000|2021-12-30 16:52:00|641.24|639.04|641.04|638.84|641.24|639.04|641.04|638.84|0
1640883130000|2021-12-30 16:52:10|640.84|638.64|641.04|638.84|641.04|638.84|640.84|638.64|0
1640883140000|2021-12-30 16:52:20|641.23|639.03|641.23|639.03|641.23|639.03|641.23|639.03|0
1640883150000|2021-12-30 16:52:30|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640883160000|2021-12-30 16:52:40|641.23|639.03|641.43|639.23|641.43|639.23|641.04|638.84|0
1640883170000|2021-12-30 16:52:50|641.23|639.03|641.43|639.23|641.43|639.23|641.23|639.03|0
1640883180000|2021-12-30 16:53:00|641.23|639.03|641.43|639.23|641.43|639.23|641.23|639.03|0
1640883210000|2021-12-30 16:53:30|641.63|639.43|641.63|639.43|641.63|639.43|641.63|639.43|0
1640883220000|2021-12-30 16:53:40|641.43|639.23|641.63|639.43|641.63|639.43|641.43|639.23|0
1640883230000|2021-12-30 16:53:50|641.43|639.23|641.43|639.23|641.43|639.23|641.43|639.23|0
1640883250000|2021-12-30 16:54:10|641.33|639.13|641.43|639.23|641.43|639.23|641.33|639.13|0
1640883260000|2021-12-30 16:54:20|641.23|639.03|641.23|639.03|641.23|639.03|641.23|639.03|0
1640883280000|2021-12-30 16:54:40|641.04|638.84|641.04|638.84|641.23|639.03|641.04|638.84|0
1640883320000|2021-12-30 16:55:20|640.84|638.64|640.84|638.64|640.84|638.64|640.84|638.64|0
1640883340000|2021-12-30 16:55:40|641.04|638.84|641.23|639.03|641.23|639.03|641.04|638.84|0
1640883360000|2021-12-30 16:56:00|641.43|639.23|641.04|638.84|641.43|639.23|641.04|638.84|0
1640883370000|2021-12-30 16:56:10|641.23|639.03|641.04|638.84|641.23|639.03|641.04|638.84|0
1640883380000|2021-12-30 16:56:20|641.23|639.03|641.23|639.03|641.23|639.03|641.23|639.03|0
1640883390000|2021-12-30 16:56:30|641.04|638.84|641.04|638.84|641.04|638.84|641.04|638.84|0
1640883400000|2021-12-30 16:56:40|641.23|639.03|641.23|639.03|641.23|639.03|641.23|639.03|0
1640883410000|2021-12-30 16:56:50|641.43|639.23|641.23|639.03|641.43|639.23|641.23|639.03|0
1640883420000|2021-12-30 16:57:00|641.43|639.23|641.43|639.23|641.43|639.23|641.43|639.23|0
1640883430000|2021-12-30 16:57:10|641.63|639.43|641.63|639.43|641.63|639.43|641.63|639.43|0
1640883440000|2021-12-30 16:57:20|641.43|639.23|641.43|639.23|641.43|639.23|641.43|639.23|0
1640883450000|2021-12-30 16:57:30|641.63|639.43|641.82|639.62|641.82|639.62|641.63|639.43|0
1640883460000|2021-12-30 16:57:40|641.63|639.43|641.63|639.43|641.63|639.43|641.63|639.43|0
1640883470000|2021-12-30 16:57:50|641.62|639.42|641.62|639.42|641.62|639.42|641.62|639.42|0
1640883480000|2021-12-30 16:58:00|641.72|639.52|641.72|639.52|641.72|639.52|641.72|639.52|0
1640883490000|2021-12-30 16:58:10|641.62|639.42|641.82|639.62|641.82|639.62|641.62|639.42|0
1640883510000|2021-12-30 16:58:30|642.02|639.82|641.82|639.62|642.02|639.82|641.82|639.62|0
1640883530000|2021-12-30 16:58:50|642.02|639.82|642.02|639.82|642.02|639.82|642.02|639.82|0
1640883550000|2021-12-30 16:59:10|641.82|639.62|641.82|639.62|641.82|639.62|641.82|639.62|0
1640883560000|2021-12-30 16:59:20|641.62|639.42|641.82|639.62|641.82|639.62|641.62|639.42|0
1640883590000|2021-12-30 16:59:50|642.02|639.82|642.02|639.82|642.02|639.82|642.02|639.82|0
1640883610000|2021-12-30 17:00:10|642.21|640.01|642.41|640.21|642.41|640.21|642.21|640.01|0
1640883620000|2021-12-30 17:00:20|642.21|640.01|642.21|640.01|642.21|640.01|642.21|640.01|0
1640883630000|2021-12-30 17:00:30|642.41|640.21|642.61|640.41|642.61|640.41|642.41|640.21|0
1640883640000|2021-12-30 17:00:40|642.41|640.21|642.61|640.41|642.61|640.41|642.41|640.21|0
1640883650000|2021-12-30 17:00:50|642.41|640.21|642.61|640.41|642.61|640.41|642.41|640.21|0
1640883660000|2021-12-30 17:01:00|642.41|640.21|642.61|640.41|642.61|640.41|642.41|640.21|0
1640883690000|2021-12-30 17:01:30|642.8|640.6|643|640.8|643|640.8|642.8|640.6|0
1640883700000|2021-12-30 17:01:40|643.2|641|643.2|641|643.2|641|643.2|641|0
1640883710000|2021-12-30 17:01:50|643.39|641.19|643.2|641|643.39|641.19|643.2|641|0
1640883720000|2021-12-30 17:02:00|643|640.8|643.2|641|643.2|641|643|640.8|0
1640883730000|2021-12-30 17:02:10|643|640.8|642.8|640.6|643|640.8|642.8|640.6|0
1640883740000|2021-12-30 17:02:20|642.61|640.41|642.61|640.41|642.61|640.41|642.61|640.41|0
1640883750000|2021-12-30 17:02:30|642.8|640.6|642.8|640.6|642.8|640.6|642.61|640.41|0
1640883760000|2021-12-30 17:02:40|642.61|640.41|642.8|640.6|642.8|640.6|642.61|640.41|0
1640883770000|2021-12-30 17:02:50|642.9|640.7|642.8|640.6|642.9|640.7|642.8|640.6|0
1640883780000|2021-12-30 17:03:00|643|640.8|643|640.8|643|640.8|643|640.8|0
1640883790000|2021-12-30 17:03:10|642.8|640.6|642.8|640.6|643|640.8|642.8|640.6|0
1640883820000|2021-12-30 17:03:40|642.9|640.7|642.8|640.6|642.9|640.7|642.8|640.6|0
1640883850000|2021-12-30 17:04:10|643.19|640.99|643.19|640.99|643.19|640.99|643|640.8|0
1640883860000|2021-12-30 17:04:20|643|640.8|643|640.8|643|640.8|642.9|640.7|0
1640883890000|2021-12-30 17:04:50|643.19|640.99|643.19|640.99|643.19|640.99|643.19|640.99|0
1640883900000|2021-12-30 17:05:00|643|640.8|642.8|640.6|643|640.8|642.8|640.6|0
1640883910000|2021-12-30 17:05:10|643|640.8|642.8|640.6|643|640.8|642.8|640.6|0
1640883920000|2021-12-30 17:05:20|643|640.8|642.8|640.6|643|640.8|642.8|640.6|0
1640883930000|2021-12-30 17:05:30|643|640.8|642.8|640.6|643|640.8|642.8|640.6|0
1640883940000|2021-12-30 17:05:40|643|640.8|642.8|640.6|643|640.8|642.8|640.6|0
1640883950000|2021-12-30 17:05:50|643|640.8|643|640.8|643|640.8|643|640.8|0
1640883960000|2021-12-30 17:06:00|642.8|640.6|643|640.8|643|640.8|642.8|640.6|0
1640883970000|2021-12-30 17:06:10|643.19|640.99|643.19|640.99|643.19|640.99|643.19|640.99|0
1640883980000|2021-12-30 17:06:20|643|640.8|643|640.8|643|640.8|643|640.8|0
1640884000000|2021-12-30 17:06:40|642.8|640.6|642.8|640.6|642.8|640.6|642.8|640.6|0
1640884010000|2021-12-30 17:06:50|642.6|640.4|642.8|640.6|642.8|640.6|642.6|640.4|0
1640884020000|2021-12-30 17:07:00|642.6|640.4|642.41|640.21|642.6|640.4|642.41|640.21|0
1640884030000|2021-12-30 17:07:10|642.21|640.01|642.21|640.01|642.21|640.01|642.21|640.01|0
1640884090000|2021-12-30 17:08:10|642.41|640.21|642.21|640.01|642.41|640.21|642.21|640.01|0
1640884100000|2021-12-30 17:08:20|642.41|640.21|642.41|640.21|642.41|640.21|642.41|640.21|0
1640884110000|2021-12-30 17:08:30|642.21|640.01|642.21|640.01|642.21|640.01|642.21|640.01|0
1640884120000|2021-12-30 17:08:40|642.41|640.21|642.3|640.1|642.41|640.21|642.3|640.1|0
1640884130000|2021-12-30 17:08:50|642.21|640.01|642.21|640.01|642.21|640.01|642.21|640.01|0
1640884160000|2021-12-30 17:09:20|642.01|639.81|641.82|639.62|642.01|639.81|641.82|639.62|0
1640884170000|2021-12-30 17:09:30|641.62|639.42|641.82|639.62|641.82|639.62|641.62|639.42|0
1640884180000|2021-12-30 17:09:40|641.62|639.42|641.82|639.62|641.82|639.62|641.62|639.42|0
1640884190000|2021-12-30 17:09:50|641.62|639.42|641.82|639.62|641.82|639.62|641.62|639.42|0
1640884210000|2021-12-30 17:10:10|641.62|639.42|641.62|639.42|641.62|639.42|641.62|639.42|0
1640884220000|2021-12-30 17:10:20|641.82|639.62|641.82|639.62|642.01|639.81|641.82|639.62|0
1640884230000|2021-12-30 17:10:30|641.62|639.42|641.62|639.42|641.62|639.42|641.62|639.42|0
1640884240000|2021-12-30 17:10:40|641.42|639.22|641.42|639.22|641.42|639.22|641.42|639.22|0
1640884270000|2021-12-30 17:11:10|641.23|639.03|641.23|639.03|641.23|639.03|641.23|639.03|0
1640884280000|2021-12-30 17:11:20|641.42|639.22|641.42|639.22|641.42|639.22|641.42|639.22|0
1640884290000|2021-12-30 17:11:30|641.23|639.03|641.42|639.22|641.42|639.22|641.23|639.03|0
1640884300000|2021-12-30 17:11:40|641.23|639.03|641.42|639.22|641.42|639.22|641.23|639.03|0
1640884310000|2021-12-30 17:11:50|641.23|639.03|641.23|639.03|641.23|639.03|641.23|639.03|0
1640884320000|2021-12-30 17:12:00|641.42|639.22|641.42|639.22|641.42|639.22|641.42|639.22|0
1640884340000|2021-12-30 17:12:20|641.23|639.03|641.23|639.03|641.42|639.22|641.23|639.03|0
1640884370000|2021-12-30 17:12:50|641.22|639.02|641.22|639.02|641.22|639.02|641.22|639.02|0
1640884390000|2021-12-30 17:13:10|641.03|638.83|641.03|638.83|641.03|638.83|641.03|638.83|0
1640884400000|2021-12-30 17:13:20|640.64|638.44|640.64|638.44|640.64|638.44|640.24|638.04|0
1640884410000|2021-12-30 17:13:30|640.83|638.63|640.83|638.63|640.83|638.63|640.83|638.63|0
1640884420000|2021-12-30 17:13:40|640.64|638.44|640.64|638.44|640.64|638.44|640.64|638.44|0
1640884440000|2021-12-30 17:14:00|640.44|638.24|640.44|638.24|640.44|638.24|640.44|638.24|0
1640884460000|2021-12-30 17:14:20|640.64|638.44|640.64|638.44|640.64|638.44|640.44|638.24|0
1640884470000|2021-12-30 17:14:30|640.44|638.24|640.64|638.44|640.64|638.44|640.44|638.24|0
1640884490000|2021-12-30 17:14:50|640.83|638.63|640.83|638.63|640.83|638.63|640.83|638.63|0
1640884500000|2021-12-30 17:15:00|640.63|638.43|640.83|638.63|640.83|638.63|640.63|638.43|0
1640884540000|2021-12-30 17:15:40|640.63|638.43|640.63|638.43|640.63|638.43|640.63|638.43|0
1640884580000|2021-12-30 17:16:20|640.44|638.24|640.63|638.43|640.63|638.43|640.44|638.24|0
1640884590000|2021-12-30 17:16:30|640.44|638.24|640.63|638.43|640.63|638.43|640.44|638.24|0
1640884600000|2021-12-30 17:16:40|640.83|638.63|640.63|638.43|640.83|638.63|640.63|638.43|0
1640884620000|2021-12-30 17:17:00|640.44|638.24|640.63|638.43|640.63|638.43|640.44|638.24|0
1640884630000|2021-12-30 17:17:10|640.44|638.24|640.63|638.43|640.63|638.43|640.44|638.24|0
1640884640000|2021-12-30 17:17:20|640.44|638.24|640.63|638.43|640.63|638.43|640.44|638.24|0
1640884670000|2021-12-30 17:17:50|640.44|638.24|640.44|638.24|640.44|638.24|640.44|638.24|0
1640884680000|2021-12-30 17:18:00|640.24|638.04|639.46|637.26|640.24|638.04|639.46|637.26|0
1640884690000|2021-12-30 17:18:10|639.65|637.45|639.85|637.65|639.85|637.65|639.65|637.45|0
1640884700000|2021-12-30 17:18:20|639.65|637.45|639.85|637.65|639.85|637.65|639.65|637.45|0
1640884710000|2021-12-30 17:18:30|639.65|637.45|639.65|637.45|639.85|637.65|639.65|637.45|0
1640884720000|2021-12-30 17:18:40|639.46|637.26|639.46|637.26|639.46|637.26|639.46|637.26|0
1640884730000|2021-12-30 17:18:50|639.65|637.45|639.85|637.65|639.85|637.65|639.65|637.45|0
1640884740000|2021-12-30 17:19:00|639.65|637.45|639.75|637.55|639.85|637.65|639.65|637.45|0
1640884750000|2021-12-30 17:19:10|639.26|637.06|639.26|637.06|639.46|637.26|639.06|636.86|0
1640884760000|2021-12-30 17:19:20|639.06|636.86|639.46|637.26|639.46|637.26|639.06|636.86|0
1640884770000|2021-12-30 17:19:30|639.26|637.06|639.26|637.06|639.46|637.26|639.26|637.06|0
1640884780000|2021-12-30 17:19:40|639.46|637.26|639.26|637.06|639.46|637.26|639.26|637.06|0
1640884790000|2021-12-30 17:19:50|639.06|636.86|639.26|637.06|639.26|637.06|639.06|636.86|0
1640884800000|2021-12-30 17:20:00|639.06|636.86|639.06|636.86|639.06|636.86|639.06|636.86|0
1640884820000|2021-12-30 17:20:20|639.26|637.06|639.26|637.06|639.26|637.06|639.26|637.06|0
1640884830000|2021-12-30 17:20:30|639.06|636.86|639.06|636.86|639.06|636.86|639.06|636.86|0
1640884840000|2021-12-30 17:20:40|639.26|637.06|639.06|636.86|639.26|637.06|639.06|636.86|0
1640884850000|2021-12-30 17:20:50|638.87|636.67|638.87|636.67|638.87|636.67|638.87|636.67|0
1640884860000|2021-12-30 17:21:00|638.67|636.47|638.76|636.56|638.87|636.67|638.67|636.47|0
1640884870000|2021-12-30 17:21:10|638.67|636.47|638.87|636.67|638.87|636.67|638.67|636.47|0
1640884880000|2021-12-30 17:21:20|639.06|636.86|638.87|636.67|639.06|636.86|638.67|636.47|0
1640884890000|2021-12-30 17:21:30|639.06|636.86|639.06|636.86|639.26|637.06|639.06|636.86|0
1640884900000|2021-12-30 17:21:40|639.26|637.06|639.26|637.06|639.26|637.06|639.26|637.06|0
1640884910000|2021-12-30 17:21:50|639.45|637.25|639.26|637.06|639.45|637.25|639.26|637.06|0
1640884920000|2021-12-30 17:22:00|639.06|636.86|639.45|637.25|639.45|637.25|639.06|636.86|0
1640884930000|2021-12-30 17:22:10|639.26|637.06|639.26|637.06|639.26|637.06|639.26|637.06|0
1640884940000|2021-12-30 17:22:20|639.06|636.86|639.26|637.06|639.26|637.06|639.06|636.86|0
1640884950000|2021-12-30 17:22:30|639.45|637.25|639.45|637.25|639.45|637.25|639.45|637.25|0
1640884970000|2021-12-30 17:22:50|639.26|637.06|639.26|637.06|639.26|637.06|639.16|636.96|0
1640884980000|2021-12-30 17:23:00|639.06|636.86|639.06|636.86|639.06|636.86|639.06|636.86|0
1640884990000|2021-12-30 17:23:10|638.96|636.76|639.06|636.86|639.06|636.86|638.96|636.76|0
1640885000000|2021-12-30 17:23:20|638.87|636.67|638.87|636.67|638.87|636.67|638.87|636.67|0
1640885010000|2021-12-30 17:23:30|639.06|636.86|638.86|636.66|639.06|636.86|638.86|636.66|0
1640885020000|2021-12-30 17:23:40|638.67|636.47|638.86|636.66|638.86|636.66|638.67|636.47|0
1640885040000|2021-12-30 17:24:00|638.67|636.47|638.86|636.66|638.86|636.66|638.67|636.47|0
1640885050000|2021-12-30 17:24:10|639.06|636.86|638.67|636.47|639.06|636.86|638.67|636.47|0
1640885060000|2021-12-30 17:24:20|638.86|636.66|638.86|636.66|638.86|636.66|638.67|636.47|0
1640885070000|2021-12-30 17:24:30|638.76|636.56|638.76|636.56|638.76|636.56|638.76|636.56|0
1640885080000|2021-12-30 17:24:40|638.67|636.47|638.67|636.47|638.86|636.66|638.67|636.47|0
1640885100000|2021-12-30 17:25:00|638.86|636.66|639.06|636.86|639.06|636.86|638.86|636.66|0
1640885120000|2021-12-30 17:25:20|638.86|636.66|638.86|636.66|638.86|636.66|638.86|636.66|0
1640885140000|2021-12-30 17:25:40|638.67|636.47|638.67|636.47|638.67|636.47|638.67|636.47|0
1640885150000|2021-12-30 17:25:50|638.86|636.66|638.86|636.66|638.86|636.66|638.86|636.66|0
1640885160000|2021-12-30 17:26:00|638.76|636.56|638.67|636.47|638.76|636.56|638.67|636.47|0
1640885170000|2021-12-30 17:26:10|638.47|636.27|638.67|636.47|638.67|636.47|638.47|636.27|0
1640885180000|2021-12-30 17:26:20|638.86|636.66|639.06|636.86|639.06|636.86|638.86|636.66|0
1640885200000|2021-12-30 17:26:40|639.26|637.06|639.06|636.86|639.26|637.06|639.06|636.86|0
1640885210000|2021-12-30 17:26:50|639.26|637.06|639.26|637.06|639.26|637.06|639.26|637.06|0
1640885220000|2021-12-30 17:27:00|639.45|637.25|639.45|637.25|639.45|637.25|639.45|637.25|0
1640885230000|2021-12-30 17:27:10|639.65|637.45|639.84|637.64|639.84|637.64|639.65|637.45|0
1640885240000|2021-12-30 17:27:20|639.65|637.45|639.84|637.64|639.84|637.64|639.65|637.45|0
1640885250000|2021-12-30 17:27:30|639.65|637.45|639.84|637.64|639.84|637.64|639.65|637.45|0
1640885260000|2021-12-30 17:27:40|639.65|637.45|639.65|637.45|639.65|637.45|639.65|637.45|0
1640885300000|2021-12-30 17:28:20|639.84|637.64|639.84|637.64|639.84|637.64|639.84|637.64|0
1640885310000|2021-12-30 17:28:30|639.65|637.45|639.84|637.64|639.84|637.64|639.65|637.45|0
1640885330000|2021-12-30 17:28:50|640.04|637.84|639.84|637.64|640.04|637.84|639.84|637.64|0
1640885340000|2021-12-30 17:29:00|640.04|637.84|639.84|637.64|640.04|637.84|639.84|637.64|0
1640885360000|2021-12-30 17:29:20|640.04|637.84|640.04|637.84|640.04|637.84|640.04|637.84|0
1640885370000|2021-12-30 17:29:30|640.24|638.04|640.24|638.04|640.24|638.04|640.24|638.04|0
1640885390000|2021-12-30 17:29:50|640.43|638.23|640.24|638.04|640.43|638.23|640.24|638.04|0
1640885400000|2021-12-30 17:30:00|640.43|638.23|640.24|638.04|640.43|638.23|640.24|638.04|0
1640885410000|2021-12-30 17:30:10|640.13|637.93|640.04|637.84|640.13|637.93|640.04|637.84|0
1640885430000|2021-12-30 17:30:30|639.84|637.64|639.84|637.64|640.04|637.84|639.84|637.64|0
1640885440000|2021-12-30 17:30:40|640.04|637.84|639.84|637.64|640.04|637.84|639.84|637.64|0
1640885450000|2021-12-30 17:30:50|639.65|637.45|639.84|637.64|639.84|637.64|639.65|637.45|0
1640885480000|2021-12-30 17:31:20|640.04|637.84|640.04|637.84|640.04|637.84|640.04|637.84|0
1640885490000|2021-12-30 17:31:30|639.84|637.64|640.04|637.84|640.04|637.84|639.84|637.64|0
1640885550000|2021-12-30 17:32:30|639.84|637.64|639.84|637.64|639.84|637.64|639.84|637.64|0
1640885570000|2021-12-30 17:32:50|640.04|637.84|639.65|637.45|640.04|637.84|639.65|637.45|0
1640885580000|2021-12-30 17:33:00|639.84|637.64|639.84|637.64|640.04|637.84|639.84|637.64|0
1640885600000|2021-12-30 17:33:20|639.64|637.44|639.84|637.64|639.84|637.64|639.64|637.44|0
1640885610000|2021-12-30 17:33:30|640.04|637.84|640.04|637.84|640.04|637.84|640.04|637.84|0
1640885620000|2021-12-30 17:33:40|639.84|637.64|639.84|637.64|639.84|637.64|639.84|637.64|0
1640885630000|2021-12-30 17:33:50|640.04|637.84|639.84|637.64|640.04|637.84|639.84|637.64|0
1640885650000|2021-12-30 17:34:10|639.64|637.44|639.64|637.44|639.64|637.44|639.64|637.44|0
1640885660000|2021-12-30 17:34:20|639.45|637.25|639.25|637.05|639.45|637.25|639.25|637.05|0
1640885690000|2021-12-30 17:34:50|639.45|637.25|639.45|637.25|639.45|637.25|639.45|637.25|0
1640885700000|2021-12-30 17:35:00|639.25|637.05|639.45|637.25|639.45|637.25|639.25|637.05|0
1640885710000|2021-12-30 17:35:10|639.64|637.44|639.45|637.25|639.64|637.44|639.45|637.25|0
1640885720000|2021-12-30 17:35:20|639.64|637.44|639.45|637.25|639.64|637.44|639.45|637.25|0
1640885730000|2021-12-30 17:35:30|639.64|637.44|639.64|637.44|639.64|637.44|639.64|637.44|0
1640885740000|2021-12-30 17:35:40|639.84|637.64|639.64|637.44|639.84|637.64|639.64|637.44|0
1640885750000|2021-12-30 17:35:50|639.84|637.64|639.64|637.44|639.84|637.64|639.64|637.44|0
1640885760000|2021-12-30 17:36:00|639.84|637.64|639.64|637.44|639.84|637.64|639.64|637.44|0
1640885770000|2021-12-30 17:36:10|639.45|637.25|639.45|637.25|639.45|637.25|639.45|637.25|0
1640885790000|2021-12-30 17:36:30|639.64|637.44|639.64|637.44|639.64|637.44|639.64|637.44|0
1640885810000|2021-12-30 17:36:50|639.84|637.64|639.84|637.64|639.84|637.64|639.64|637.44|0
1640885830000|2021-12-30 17:37:10|639.64|637.44|639.64|637.44|639.64|637.44|639.64|637.44|0
1640885840000|2021-12-30 17:37:20|639.84|637.64|639.84|637.64|639.84|637.64|639.84|637.64|0
1640885860000|2021-12-30 17:37:40|640.04|637.84|639.84|637.64|640.04|637.84|639.84|637.64|0
1640885870000|2021-12-30 17:37:50|640.04|637.84|640.04|637.84|640.04|637.84|640.04|637.84|0
1640885880000|2021-12-30 17:38:00|640.23|638.03|640.23|638.03|640.23|638.03|640.23|638.03|0
1640885890000|2021-12-30 17:38:10|640.43|638.23|640.43|638.23|640.43|638.23|640.43|638.23|0
1640885900000|2021-12-30 17:38:20|640.23|638.03|640.03|637.83|640.23|638.03|640.03|637.83|0
1640885910000|2021-12-30 17:38:30|640.23|638.03|640.23|638.03|640.23|638.03|640.23|638.03|0
1640885920000|2021-12-30 17:38:40|640.43|638.23|640.23|638.03|640.43|638.23|640.23|638.03|0
1640885930000|2021-12-30 17:38:50|640.43|638.23|640.23|638.03|640.43|638.23|640.23|638.03|0
1640885940000|2021-12-30 17:39:00|640.03|637.83|640.03|637.83|640.23|638.03|640.03|637.83|0
1640885950000|2021-12-30 17:39:10|640.23|638.03|640.23|638.03|640.23|638.03|640.23|638.03|0
1640886010000|2021-12-30 17:40:10|640.03|637.83|640.03|637.83|640.03|637.83|640.03|637.83|0
1640886020000|2021-12-30 17:40:20|640.23|638.03|640.23|638.03|640.23|638.03|640.23|638.03|0
1640886030000|2021-12-30 17:40:30|640.03|637.83|640.23|638.03|640.23|638.03|640.03|637.83|0
1640886040000|2021-12-30 17:40:40|640.03|637.83|639.84|637.64|640.03|637.83|639.84|637.64|0
1640886050000|2021-12-30 17:40:50|640.03|637.83|640.23|638.03|640.23|638.03|640.03|637.83|0
1640886060000|2021-12-30 17:41:00|640.43|638.23|640.23|638.03|640.43|638.23|640.23|638.03|0
1640886080000|2021-12-30 17:41:20|640.43|638.23|640.43|638.23|640.43|638.23|640.43|638.23|0
1640886090000|2021-12-30 17:41:30|640.23|638.03|640.43|638.23|640.43|638.23|640.23|638.03|0
1640886100000|2021-12-30 17:41:40|640.23|638.03|640.62|638.42|640.62|638.42|640.23|638.03|0
1640886110000|2021-12-30 17:41:50|640.82|638.62|640.82|638.62|640.82|638.62|640.82|638.62|0
1640886120000|2021-12-30 17:42:00|640.62|638.42|640.62|638.42|640.62|638.42|640.62|638.42|0
1640886130000|2021-12-30 17:42:10|640.82|638.62|641.01|638.81|641.01|638.81|640.82|638.62|0
1640886150000|2021-12-30 17:42:30|641.21|639.01|641.21|639.01|641.21|639.01|641.21|639.01|0
1640886170000|2021-12-30 17:42:50|641.01|638.81|641.01|638.81|641.01|638.81|641.01|638.81|0
1640886180000|2021-12-30 17:43:00|640.82|638.62|640.82|638.62|640.82|638.62|640.82|638.62|0
1640886190000|2021-12-30 17:43:10|641.01|638.81|640.82|638.62|641.01|638.81|640.82|638.62|0
1640886200000|2021-12-30 17:43:20|640.91|638.71|641.01|638.81|641.01|638.81|640.91|638.71|0
1640886210000|2021-12-30 17:43:30|640.82|638.62|640.82|638.62|640.82|638.62|640.82|638.62|0
1640886220000|2021-12-30 17:43:40|641.21|639.01|641.21|639.01|641.21|639.01|641.21|639.01|0
1640886230000|2021-12-30 17:43:50|641.41|639.21|641.41|639.21|641.41|639.21|641.41|639.21|0
1640886280000|2021-12-30 17:44:40|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886300000|2021-12-30 17:45:00|641.41|639.21|641.41|639.21|641.41|639.21|641.41|639.21|0
1640886310000|2021-12-30 17:45:10|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886320000|2021-12-30 17:45:20|641.41|639.21|641.41|639.21|641.41|639.21|641.41|639.21|0
1640886350000|2021-12-30 17:45:50|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886380000|2021-12-30 17:46:20|641.8|639.6|641.6|639.4|641.8|639.6|641.6|639.4|0
1640886420000|2021-12-30 17:47:00|641.4|639.2|641.6|639.4|641.6|639.4|641.4|639.2|0
1640886450000|2021-12-30 17:47:30|641.4|639.2|641.4|639.2|641.4|639.2|641.4|639.2|0
1640886460000|2021-12-30 17:47:40|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886470000|2021-12-30 17:47:50|641.4|639.2|641.6|639.4|641.6|639.4|641.4|639.2|0
1640886480000|2021-12-30 17:48:00|641.8|639.6|641.99|639.79|641.99|639.79|641.8|639.6|0
1640886490000|2021-12-30 17:48:10|641.8|639.6|641.8|639.6|641.8|639.6|641.8|639.6|0
1640886510000|2021-12-30 17:48:30|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886530000|2021-12-30 17:48:50|641.8|639.6|641.8|639.6|641.8|639.6|641.8|639.6|0
1640886540000|2021-12-30 17:49:00|641.89|639.69|641.99|639.79|641.99|639.79|641.8|639.6|0
1640886560000|2021-12-30 17:49:20|642.19|639.99|641.99|639.79|642.19|639.99|641.99|639.79|0
1640886590000|2021-12-30 17:49:50|641.8|639.6|641.8|639.6|641.8|639.6|641.8|639.6|0
1640886600000|2021-12-30 17:50:00|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886620000|2021-12-30 17:50:20|641.8|639.6|641.8|639.6|641.8|639.6|641.8|639.6|0
1640886630000|2021-12-30 17:50:30|641.6|639.4|641.8|639.6|641.8|639.6|641.6|639.4|0
1640886640000|2021-12-30 17:50:40|641.6|639.4|641.8|639.6|641.8|639.6|641.6|639.4|0
1640886660000|2021-12-30 17:51:00|641.99|639.79|641.8|639.6|641.99|639.79|641.8|639.6|0
1640886680000|2021-12-30 17:51:20|641.6|639.4|641.8|639.6|641.8|639.6|641.6|639.4|0
1640886690000|2021-12-30 17:51:30|641.6|639.4|641.8|639.6|641.8|639.6|641.6|639.4|0
1640886700000|2021-12-30 17:51:40|641.6|639.4|641.4|639.2|641.6|639.4|641.4|639.2|0
1640886710000|2021-12-30 17:51:50|641.21|639.01|641.4|639.2|641.4|639.2|641.21|639.01|0
1640886720000|2021-12-30 17:52:00|641.8|639.6|641.6|639.4|641.8|639.6|641.6|639.4|0
1640886740000|2021-12-30 17:52:20|641.69|639.49|641.69|639.49|641.69|639.49|641.69|639.49|0
1640886750000|2021-12-30 17:52:30|641.8|639.6|641.6|639.4|641.8|639.6|641.6|639.4|0
1640886760000|2021-12-30 17:52:40|641.8|639.6|641.6|639.4|641.8|639.6|641.6|639.4|0
1640886780000|2021-12-30 17:53:00|641.79|639.59|641.79|639.59|641.79|639.59|641.79|639.59|0
1640886790000|2021-12-30 17:53:10|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886800000|2021-12-30 17:53:20|641.79|639.59|641.79|639.59|641.79|639.59|641.79|639.59|0
1640886820000|2021-12-30 17:53:40|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886830000|2021-12-30 17:53:50|641.79|639.59|641.6|639.4|641.79|639.59|641.6|639.4|0
1640886840000|2021-12-30 17:54:00|641.79|639.59|641.99|639.79|641.99|639.79|641.79|639.59|0
1640886860000|2021-12-30 17:54:20|641.79|639.59|641.79|639.59|641.79|639.59|641.79|639.59|0
1640886870000|2021-12-30 17:54:30|641.69|639.49|641.4|639.2|641.69|639.49|641.4|639.2|0
1640886890000|2021-12-30 17:54:50|641.2|639|641.2|639|641.2|639|641.2|639|0
1640886900000|2021-12-30 17:55:00|641.4|639.2|641.4|639.2|641.6|639.4|641.4|639.2|0
1640886910000|2021-12-30 17:55:10|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886930000|2021-12-30 17:55:30|641.79|639.59|641.79|639.59|641.99|639.79|641.79|639.59|0
1640886940000|2021-12-30 17:55:40|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886950000|2021-12-30 17:55:50|641.79|639.59|641.79|639.59|641.79|639.59|641.79|639.59|0
1640886970000|2021-12-30 17:56:10|641.6|639.4|641.6|639.4|641.6|639.4|641.6|639.4|0
1640886980000|2021-12-30 17:56:20|641.79|639.59|641.79|639.59|641.79|639.59|641.6|639.4|0
1640887020000|2021-12-30 17:57:00|641.99|639.79|641.99|639.79|641.99|639.79|641.99|639.79|0
1640887030000|2021-12-30 17:57:10|641.79|639.59|641.99|639.79|641.99|639.79|641.79|639.59|0
1640887070000|2021-12-30 17:57:50|642.19|639.99|642.19|639.99|642.19|639.99|642.19|639.99|0
1640887090000|2021-12-30 17:58:10|642.38|640.18|642.38|640.18|642.38|640.18|642.38|640.18|0
1640887100000|2021-12-30 17:58:20|642.19|639.99|642.19|639.99|642.19|639.99|642.19|639.99|0
1640887110000|2021-12-30 17:58:30|641.99|639.79|642.38|640.18|642.38|640.18|641.99|639.79|0
1640887120000|2021-12-30 17:58:40|642.58|640.38|642.58|640.38|642.58|640.38|642.58|640.38|0
1640887140000|2021-12-30 17:59:00|642.38|640.18|642.38|640.18|642.38|640.18|642.38|640.18|0
1640887160000|2021-12-30 17:59:20|642.18|639.98|642.38|640.18|642.38|640.18|642.18|639.98|0
1640887170000|2021-12-30 17:59:30|642.58|640.38|642.58|640.38|642.58|640.38|642.58|640.38|0
1640887200000|2021-12-30 18:00:00|642.38|640.18|642.38|640.18|642.38|640.18|642.38|640.18|0
1640887210000|2021-12-30 18:00:10|642.18|639.98|642.38|640.18|642.38|640.18|642.18|639.98|0
1640887220000|2021-12-30 18:00:20|642.18|639.98|642.18|639.98|642.18|639.98|642.18|639.98|0
1640887230000|2021-12-30 18:00:30|642.38|640.18|642.38|640.18|642.38|640.18|642.18|639.98|0
1640887240000|2021-12-30 18:00:40|642.18|639.98|642.18|639.98|642.18|639.98|642.18|639.98|0
1640887250000|2021-12-30 18:00:50|642.38|640.18|642.38|640.18|642.38|640.18|642.38|640.18|0
1640887270000|2021-12-30 18:01:10|642.18|639.98|642.18|639.98|642.18|639.98|642.18|639.98|0
1640887280000|2021-12-30 18:01:20|642.38|640.18|642.18|639.98|642.38|640.18|642.18|639.98|0
1640887290000|2021-12-30 18:01:30|642.38|640.18|642.38|640.18|642.38|640.18|642.38|640.18|0
1640887340000|2021-12-30 18:02:20|642.18|639.98|642.18|639.98|642.38|640.18|642.18|639.98|0
1640887360000|2021-12-30 18:02:40|642.38|640.18|642.38|640.18|642.38|640.18|642.38|640.18|0
1640887370000|2021-12-30 18:02:50|642.18|639.98|642.18|639.98|642.18|639.98|642.18|639.98|0
1640887390000|2021-12-30 18:03:10|641.79|639.59|641.99|639.79|641.99|639.79|641.79|639.59|0
1640887400000|2021-12-30 18:03:20|641.79|639.59|641.79|639.59|641.79|639.59|641.79|639.59|0
1640887420000|2021-12-30 18:03:40|641.99|639.79|641.99|639.79|641.99|639.79|641.99|639.79|0
1640887430000|2021-12-30 18:03:50|641.79|639.59|641.79|639.59|641.79|639.59|641.79|639.59|0
1640887440000|2021-12-30 18:04:00|641.59|639.39|641.79|639.59|641.79|639.59|641.59|639.39|0
1640887450000|2021-12-30 18:04:10|641.59|639.39|641.79|639.59|641.79|639.59|641.59|639.39|0
1640887480000|2021-12-30 18:04:40|641.59|639.39|641.79|639.59|641.79|639.59|641.59|639.39|0
1640887490000|2021-12-30 18:04:50|641.59|639.39|641.59|639.39|641.59|639.39|641.59|639.39|0
1640887500000|2021-12-30 18:05:00|641.79|639.59|641.79|639.59|641.79|639.59|641.59|639.39|0
1640887520000|2021-12-30 18:05:20|641.99|639.79|641.99|639.79|641.99|639.79|641.99|639.79|0
1640887530000|2021-12-30 18:05:30|641.79|639.59|641.79|639.59|641.79|639.59|641.79|639.59|0
1640887560000|2021-12-30 18:06:00|641.99|639.79|641.99|639.79|641.99|639.79|641.99|639.79|0
1640887570000|2021-12-30 18:06:10|641.79|639.59|641.79|639.59|641.79|639.59|641.79|639.59|0
1640887580000|2021-12-30 18:06:20|641.59|639.39|641.59|639.39|641.59|639.39|641.59|639.39|0
1640887630000|2021-12-30 18:07:10|641.69|639.49|641.59|639.39|641.69|639.49|641.59|639.39|0
1640887660000|2021-12-30 18:07:40|641.4|639.2|641.4|639.2|641.4|639.2|641.4|639.2|0
1640887670000|2021-12-30 18:07:50|641.39|639.19|641.39|639.19|641.39|639.19|641.39|639.19|0
1640887680000|2021-12-30 18:08:00|641.59|639.39|641.59|639.39|641.59|639.39|641.59|639.39|0
1640887710000|2021-12-30 18:08:30|641.79|639.59|641.79|639.59|641.79|639.59|641.59|639.39|0
1640887720000|2021-12-30 18:08:40|641.59|639.39|641.79|639.59|641.79|639.59|641.59|639.39|0
1640887750000|2021-12-30 18:09:10|641.59|639.39|641.79|639.59|641.79|639.59|641.59|639.39|0
1640887760000|2021-12-30 18:09:20|641.98|639.78|641.98|639.78|641.98|639.78|641.98|639.78|0
1640887770000|2021-12-30 18:09:30|642.18|639.98|642.38|640.18|642.38|640.18|642.18|639.98|0
1640887780000|2021-12-30 18:09:40|642.18|639.98|642.18|639.98|642.18|639.98|642.18|639.98|0
1640887800000|2021-12-30 18:10:00|641.79|639.59|641.59|639.39|641.79|639.59|641.59|639.39|0
1640887810000|2021-12-30 18:10:10|641.2|639|641.2|639|641.2|639|641|638.8|0
1640887820000|2021-12-30 18:10:20|641|638.8|641.2|639|641.2|639|641|638.8|0
1640887830000|2021-12-30 18:10:30|641|638.8|640.8|638.6|641|638.8|640.8|638.6|0
1640887840000|2021-12-30 18:10:40|641|638.8|641|638.8|641|638.8|641|638.8|0
1640887850000|2021-12-30 18:10:50|641.2|639|641.2|639|641.2|639|641.2|639|0
1640887870000|2021-12-30 18:11:10|641.39|639.19|641.2|639|641.39|639.19|641.2|639|0
1640887880000|2021-12-30 18:11:20|641.29|639.09|641.2|639|641.29|639.09|641.2|639|0
1640887890000|2021-12-30 18:11:30|641|638.8|641|638.8|641|638.8|641|638.8|0
1640887910000|2021-12-30 18:11:50|641.2|639|641.2|639|641.2|639|641.2|639|0
1640887920000|2021-12-30 18:12:00|641.09|638.89|641.2|639|641.2|639|641.09|638.89|0
1640887930000|2021-12-30 18:12:10|641.29|639.09|641.2|639|641.29|639.09|641.2|639|0
1640887940000|2021-12-30 18:12:20|641|638.8|641.2|639|641.2|639|641|638.8|0
1640887950000|2021-12-30 18:12:30|641|638.8|641.2|639|641.2|639|641|638.8|0
1640887960000|2021-12-30 18:12:40|641|638.8|641|638.8|641|638.8|641|638.8|0
1640887990000|2021-12-30 18:13:10|640.8|638.6|640.8|638.6|641|638.8|640.8|638.6|0
1640888010000|2021-12-30 18:13:30|640.61|638.41|640.61|638.41|640.61|638.41|640.61|638.41|0
1640888020000|2021-12-30 18:13:40|640.8|638.6|640.8|638.6|640.8|638.6|640.61|638.41|0
1640888030000|2021-12-30 18:13:50|640.61|638.41|640.61|638.41|640.61|638.41|640.61|638.41|0
1640888040000|2021-12-30 18:14:00|640.8|638.6|640.8|638.6|640.8|638.6|640.8|638.6|0
1640888060000|2021-12-30 18:14:20|640.61|638.41|640.61|638.41|640.61|638.41|640.61|638.41|0
1640888070000|2021-12-30 18:14:30|640.8|638.6|640.61|638.41|640.8|638.6|640.61|638.41|0
1640888080000|2021-12-30 18:14:40|640.8|638.6|640.8|638.6|640.8|638.6|640.8|638.6|0
1640888100000|2021-12-30 18:15:00|640.61|638.41|640.61|638.41|640.8|638.6|640.61|638.41|0
1640888120000|2021-12-30 18:15:20|640.8|638.6|641|638.8|641|638.8|640.8|638.6|0
1640888130000|2021-12-30 18:15:30|640.8|638.6|640.8|638.6|640.8|638.6|640.8|638.6|0
1640888160000|2021-12-30 18:16:00|640.61|638.41|640.8|638.6|640.8|638.6|640.61|638.41|0
1640888210000|2021-12-30 18:16:50|641|638.8|641|638.8|641|638.8|641|638.8|0
1640888220000|2021-12-30 18:17:00|640.8|638.6|640.8|638.6|640.8|638.6|640.8|638.6|0
1640888230000|2021-12-30 18:17:10|640.61|638.41|640.61|638.41|640.61|638.41|640.61|638.41|0
1640888240000|2021-12-30 18:17:20|640.6|638.4|640.41|638.21|640.6|638.4|640.41|638.21|0
1640888270000|2021-12-30 18:17:50|640.6|638.4|640.6|638.4|640.6|638.4|640.6|638.4|0
1640888290000|2021-12-30 18:18:10|640.41|638.21|640.41|638.21|640.41|638.21|640.41|638.21|0
1640888300000|2021-12-30 18:18:20|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640888320000|2021-12-30 18:18:40|640.02|637.82|640.02|637.82|640.02|637.82|640.02|637.82|0
1640888340000|2021-12-30 18:19:00|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640888350000|2021-12-30 18:19:10|640.02|637.82|639.82|637.62|640.02|637.82|639.82|637.62|0
1640888380000|2021-12-30 18:19:40|639.62|637.42|639.62|637.42|639.62|637.42|639.62|637.42|0
1640888390000|2021-12-30 18:19:50|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640888400000|2021-12-30 18:20:00|640.01|637.81|640.01|637.81|640.01|637.81|639.82|637.62|0
1640888410000|2021-12-30 18:20:10|640.21|638.01|640.41|638.21|640.41|638.21|640.21|638.01|0
1640888420000|2021-12-30 18:20:20|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640888430000|2021-12-30 18:20:30|640.01|637.81|640.01|637.81|640.01|637.81|640.01|637.81|0
1640888440000|2021-12-30 18:20:40|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640888450000|2021-12-30 18:20:50|640.41|638.21|640.41|638.21|640.41|638.21|640.41|638.21|0
1640888460000|2021-12-30 18:21:00|640.21|638.01|640.21|638.01|640.21|638.01|640.01|637.81|0
1640888470000|2021-12-30 18:21:10|640.01|637.81|640.01|637.81|640.21|638.01|640.01|637.81|0
1640888480000|2021-12-30 18:21:20|640.11|637.91|640.01|637.81|640.21|638.01|640.01|637.81|0
1640888500000|2021-12-30 18:21:40|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640888510000|2021-12-30 18:21:50|639.62|637.42|639.62|637.42|639.62|637.42|639.43|637.23|0
1640888520000|2021-12-30 18:22:00|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640888530000|2021-12-30 18:22:10|639.62|637.42|639.82|637.62|639.82|637.62|639.62|637.42|0
1640888540000|2021-12-30 18:22:20|640.01|637.81|640.01|637.81|640.01|637.81|639.82|637.62|0
1640888550000|2021-12-30 18:22:30|639.82|637.62|639.82|637.62|639.82|637.62|639.82|637.62|0
1640888560000|2021-12-30 18:22:40|640.01|637.81|640.01|637.81|640.01|637.81|640.01|637.81|0
1640888580000|2021-12-30 18:23:00|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640888590000|2021-12-30 18:23:10|640.01|637.81|640.01|637.81|640.01|637.81|640.01|637.81|0
1640888610000|2021-12-30 18:23:30|640.41|638.21|640.41|638.21|640.41|638.21|640.41|638.21|0
1640888620000|2021-12-30 18:23:40|640.8|638.6|640.8|638.6|640.8|638.6|640.6|638.4|0
1640888630000|2021-12-30 18:23:50|640.6|638.4|640.8|638.6|640.8|638.6|640.6|638.4|0
1640888640000|2021-12-30 18:24:00|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640888660000|2021-12-30 18:24:20|640.8|638.6|640.8|638.6|640.8|638.6|640.8|638.6|0
1640888670000|2021-12-30 18:24:30|640.6|638.4|640.6|638.4|640.6|638.4|640.6|638.4|0
1640888690000|2021-12-30 18:24:50|640.8|638.6|640.8|638.6|640.8|638.6|640.8|638.6|0
1640888700000|2021-12-30 18:25:00|640.6|638.4|640.6|638.4|640.8|638.6|640.6|638.4|0
1640888710000|2021-12-30 18:25:10|640.8|638.6|640.8|638.6|640.8|638.6|640.8|638.6|0
1640888720000|2021-12-30 18:25:20|640.6|638.4|640.8|638.6|640.8|638.6|640.6|638.4|0
1640888730000|2021-12-30 18:25:30|640.6|638.4|640.6|638.4|640.8|638.6|640.6|638.4|0
1640888740000|2021-12-30 18:25:40|640.4|638.2|640.6|638.4|640.6|638.4|640.4|638.2|0
1640888750000|2021-12-30 18:25:50|640.4|638.2|640.4|638.2|640.5|638.3|640.4|638.2|0
1640888770000|2021-12-30 18:26:10|640.6|638.4|640.6|638.4|640.6|638.4|640.6|638.4|0
1640888780000|2021-12-30 18:26:20|640.4|638.2|640.6|638.4|640.6|638.4|640.4|638.2|0
1640888810000|2021-12-30 18:26:50|640.4|638.2|640.4|638.2|640.4|638.2|640.4|638.2|0
1640888870000|2021-12-30 18:27:50|640.6|638.4|640.4|638.2|640.6|638.4|640.4|638.2|0
1640888880000|2021-12-30 18:28:00|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640888890000|2021-12-30 18:28:10|640.4|638.2|640.4|638.2|640.4|638.2|640.4|638.2|0
1640888900000|2021-12-30 18:28:20|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640888910000|2021-12-30 18:28:30|640.4|638.2|640.4|638.2|640.4|638.2|640.4|638.2|0
1640888920000|2021-12-30 18:28:40|640.21|638.01|640.4|638.2|640.4|638.2|640.21|638.01|0
1640888930000|2021-12-30 18:28:50|640.21|638.01|640.21|638.01|640.21|638.01|640.21|638.01|0
1640888940000|2021-12-30 18:29:00|640.4|638.2|640.21|638.01|640.4|638.2|640.21|638.01|0
1640888960000|2021-12-30 18:29:20|640.4|638.2|640.4|638.2|640.4|638.2|640.4|638.2|0
1640888970000|2021-12-30 18:29:30|640.6|638.4|640.4|638.2|640.6|638.4|640.4|638.2|0
1640889030000|2021-12-30 18:30:30|640.6|638.4|640.6|638.4|640.6|638.4|640.6|638.4|0
1640889040000|2021-12-30 18:30:40|640.79|638.59|640.79|638.59|640.79|638.59|640.79|638.59|0
1640889050000|2021-12-30 18:30:50|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889060000|2021-12-30 18:31:00|640.79|638.59|640.79|638.59|640.79|638.59|640.79|638.59|0
1640889070000|2021-12-30 18:31:10|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889080000|2021-12-30 18:31:20|641.19|638.99|641.19|638.99|641.19|638.99|641.19|638.99|0
1640889090000|2021-12-30 18:31:30|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889100000|2021-12-30 18:31:40|640.79|638.59|640.79|638.59|640.79|638.59|640.79|638.59|0
1640889120000|2021-12-30 18:32:00|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889130000|2021-12-30 18:32:10|640.79|638.59|640.99|638.79|640.99|638.79|640.79|638.59|0
1640889150000|2021-12-30 18:32:30|641.19|638.99|641.19|638.99|641.19|638.99|641.19|638.99|0
1640889170000|2021-12-30 18:32:50|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889180000|2021-12-30 18:33:00|641.19|638.99|641.19|638.99|641.38|639.18|641.19|638.99|0
1640889190000|2021-12-30 18:33:10|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640889200000|2021-12-30 18:33:20|641.58|639.38|641.58|639.38|641.58|639.38|641.58|639.38|0
1640889210000|2021-12-30 18:33:30|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640889270000|2021-12-30 18:34:30|641.19|638.99|641.19|638.99|641.19|638.99|641.19|638.99|0
1640889280000|2021-12-30 18:34:40|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640889300000|2021-12-30 18:35:00|641.19|638.99|641.19|638.99|641.38|639.18|641.19|638.99|0
1640889310000|2021-12-30 18:35:10|641.38|639.18|641.19|638.99|641.38|639.18|641.19|638.99|0
1640889340000|2021-12-30 18:35:40|640.99|638.79|641.19|638.99|641.19|638.99|640.99|638.79|0
1640889350000|2021-12-30 18:35:50|640.99|638.79|641.19|638.99|641.19|638.99|640.99|638.79|0
1640889360000|2021-12-30 18:36:00|640.99|638.79|640.79|638.59|640.99|638.79|640.79|638.59|0
1640889380000|2021-12-30 18:36:20|640.6|638.4|640.79|638.59|640.79|638.59|640.6|638.4|0
1640889390000|2021-12-30 18:36:30|640.69|638.49|640.6|638.4|640.69|638.49|640.6|638.4|0
1640889400000|2021-12-30 18:36:40|640.79|638.59|640.79|638.59|640.79|638.59|640.79|638.59|0
1640889410000|2021-12-30 18:36:50|640.99|638.79|640.6|638.4|640.99|638.79|640.6|638.4|0
1640889430000|2021-12-30 18:37:10|640.79|638.59|640.6|638.4|640.79|638.59|640.6|638.4|0
1640889440000|2021-12-30 18:37:20|640.79|638.59|640.6|638.4|640.79|638.59|640.6|638.4|0
1640889450000|2021-12-30 18:37:30|640.4|638.2|640.4|638.2|640.4|638.2|640.4|638.2|0
1640889460000|2021-12-30 18:37:40|640.49|638.29|640.49|638.29|640.49|638.29|640.49|638.29|0
1640889470000|2021-12-30 18:37:50|640.6|638.4|640.79|638.59|640.79|638.59|640.6|638.4|0
1640889480000|2021-12-30 18:38:00|640.6|638.4|640.6|638.4|640.6|638.4|640.6|638.4|0
1640889490000|2021-12-30 18:38:10|640.69|638.49|640.79|638.59|640.79|638.59|640.69|638.49|0
1640889500000|2021-12-30 18:38:20|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889510000|2021-12-30 18:38:30|640.79|638.59|640.79|638.59|640.99|638.79|640.79|638.59|0
1640889520000|2021-12-30 18:38:40|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889600000|2021-12-30 18:40:00|640.59|638.39|640.59|638.39|640.59|638.39|640.59|638.39|0
1640889610000|2021-12-30 18:40:10|640.79|638.59|640.59|638.39|640.79|638.59|640.59|638.39|0
1640889630000|2021-12-30 18:40:30|640.4|638.2|640.4|638.2|640.4|638.2|640.4|638.2|0
1640889640000|2021-12-30 18:40:40|640.59|638.39|640.4|638.2|640.59|638.39|640.4|638.2|0
1640889650000|2021-12-30 18:40:50|640.59|638.39|640.59|638.39|640.59|638.39|640.59|638.39|0
1640889660000|2021-12-30 18:41:00|640.79|638.59|640.79|638.59|640.79|638.59|640.59|638.39|0
1640889670000|2021-12-30 18:41:10|640.59|638.39|640.59|638.39|640.59|638.39|640.59|638.39|0
1640889680000|2021-12-30 18:41:20|640.79|638.59|640.59|638.39|640.79|638.59|640.59|638.39|0
1640889690000|2021-12-30 18:41:30|640.79|638.59|640.79|638.59|640.79|638.59|640.79|638.59|0
1640889700000|2021-12-30 18:41:40|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889730000|2021-12-30 18:42:10|641.18|638.98|641.18|638.98|641.18|638.98|641.08|638.88|0
1640889750000|2021-12-30 18:42:30|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640889760000|2021-12-30 18:42:40|641.18|638.98|641.18|638.98|641.38|639.18|641.18|638.98|0
1640889780000|2021-12-30 18:43:00|640.99|638.79|640.99|638.79|640.99|638.79|640.99|638.79|0
1640889810000|2021-12-30 18:43:30|641.18|638.98|641.18|638.98|641.18|638.98|641.18|638.98|0
1640889830000|2021-12-30 18:43:50|641.38|639.18|641.38|639.18|641.38|639.18|641.18|638.98|0
1640889840000|2021-12-30 18:44:00|641.18|638.98|641.18|638.98|641.18|638.98|641.18|638.98|0
1640889850000|2021-12-30 18:44:10|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640889860000|2021-12-30 18:44:20|641.18|638.98|641.18|638.98|641.18|638.98|641.18|638.98|0
1640889890000|2021-12-30 18:44:50|641.38|639.18|641.38|639.18|641.38|639.18|641.38|639.18|0
1640889910000|2021-12-30 18:45:10|641.57|639.37|641.57|639.37|641.77|639.57|641.57|639.37|0
1640889930000|2021-12-30 18:45:30|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640889940000|2021-12-30 18:45:40|641.57|639.37|641.77|639.57|641.77|639.57|641.57|639.37|0
1640889960000|2021-12-30 18:46:00|641.67|639.47|641.57|639.37|641.77|639.57|641.57|639.37|0
1640889970000|2021-12-30 18:46:10|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640890000000|2021-12-30 18:46:40|641.97|639.77|641.97|639.77|641.97|639.77|641.97|639.77|0
1640890050000|2021-12-30 18:47:30|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640890060000|2021-12-30 18:47:40|642.36|640.16|642.36|640.16|642.36|640.16|642.36|640.16|0
1640890080000|2021-12-30 18:48:00|642.16|639.96|642.16|639.96|642.36|640.16|642.16|639.96|0
1640890120000|2021-12-30 18:48:40|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640890130000|2021-12-30 18:48:50|641.77|639.57|641.57|639.37|641.77|639.57|641.57|639.37|0
1640890140000|2021-12-30 18:49:00|641.67|639.47|641.77|639.57|641.77|639.57|641.57|639.37|0
1640890200000|2021-12-30 18:50:00|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640890210000|2021-12-30 18:50:10|641.77|639.57|641.77|639.57|641.77|639.57|641.77|639.57|0
1640890220000|2021-12-30 18:50:20|641.96|639.76|641.96|639.76|641.96|639.76|641.96|639.76|0
1640890270000|2021-12-30 18:51:10|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640890280000|2021-12-30 18:51:20|641.96|639.76|642.16|639.96|642.16|639.96|641.96|639.76|0
1640890290000|2021-12-30 18:51:30|642.36|640.16|642.36|640.16|642.36|640.16|642.36|640.16|0
1640890300000|2021-12-30 18:51:40|642.25|640.05|642.25|640.05|642.25|640.05|642.25|640.05|0
1640890310000|2021-12-30 18:51:50|642.16|639.96|642.16|639.96|642.16|639.96|642.16|639.96|0
1640890330000|2021-12-30 18:52:10|642.36|640.16|642.36|640.16|642.36|640.16|642.36|640.16|0
1640890340000|2021-12-30 18:52:20|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640890350000|2021-12-30 18:52:30|642.36|640.16|642.36|640.16|642.36|640.16|642.36|640.16|0
1640890360000|2021-12-30 18:52:40|642.55|640.35|642.55|640.35|642.55|640.35|642.55|640.35|0
1640890380000|2021-12-30 18:53:00|642.75|640.55|642.55|640.35|642.75|640.55|642.55|640.35|0
1640890400000|2021-12-30 18:53:20|642.08|639.88|642.27|640.07|642.27|640.07|642.08|639.88|0
1640890440000|2021-12-30 18:54:00|642.08|639.88|642.08|639.88|642.08|639.88|642.08|639.88|0
1640890450000|2021-12-30 18:54:10|642.27|640.07|642.27|640.07|642.27|640.07|642.27|640.07|0
1640890460000|2021-12-30 18:54:20|642.08|639.88|642.08|639.88|642.08|639.88|642.08|639.88|0
1640890520000|2021-12-30 18:55:20|641.88|639.68|641.88|639.68|641.88|639.68|641.88|639.68|0
1640890530000|2021-12-30 18:55:30|641.68|639.48|641.88|639.68|641.88|639.68|641.68|639.48|0
1640890540000|2021-12-30 18:55:40|641.68|639.48|641.68|639.48|641.68|639.48|641.68|639.48|0
1640890550000|2021-12-30 18:55:50|641.88|639.68|641.88|639.68|642.08|639.88|641.88|639.68|0
1640890580000|2021-12-30 18:56:20|641.97|639.77|641.97|639.77|641.97|639.77|641.97|639.77|0
1640890590000|2021-12-30 18:56:30|642.08|639.88|641.88|639.68|642.08|639.88|641.88|639.68|0
1640890610000|2021-12-30 18:56:50|642.08|639.88|641.88|639.68|642.08|639.88|641.88|639.68|0
1640890620000|2021-12-30 18:57:00|641.68|639.48|641.68|639.48|641.68|639.48|641.68|639.48|0
1640890630000|2021-12-30 18:57:10|641.88|639.68|641.88|639.68|641.88|639.68|641.88|639.68|0
1640890640000|2021-12-30 18:57:20|641.68|639.48|641.88|639.68|641.88|639.68|641.68|639.48|0
1640890670000|2021-12-30 18:57:50|641.68|639.48|641.68|639.48|641.68|639.48|641.68|639.48|0
1640890680000|2021-12-30 18:58:00|641.49|639.29|641.49|639.29|641.49|639.29|641.49|639.29|0
1640890690000|2021-12-30 18:58:10|641.58|639.38|641.58|639.38|641.58|639.38|641.58|639.38|0
1640890700000|2021-12-30 18:58:20|641.49|639.29|641.49|639.29|641.49|639.29|641.29|639.09|0
1640890710000|2021-12-30 18:58:30|641.29|639.09|641.29|639.09|641.29|639.09|641.09|638.89|0
1640890720000|2021-12-30 18:58:40|641.09|638.89|641.09|638.89|641.09|638.89|640.9|638.7|0
1640890730000|2021-12-30 18:58:50|640.9|638.7|641.09|638.89|641.09|638.89|640.9|638.7|0
1640890740000|2021-12-30 18:59:00|641.29|639.09|641.49|639.29|641.49|639.29|641.29|639.09|0
1640890750000|2021-12-30 18:59:10|641.29|639.09|641.29|639.09|641.38|639.18|641.29|639.09|0
1640890760000|2021-12-30 18:59:20|641.49|639.29|641.49|639.29|641.49|639.29|641.49|639.29|0
1640890770000|2021-12-30 18:59:30|641.29|639.09|641.29|639.09|641.29|639.09|641.29|639.09|0
1640890790000|2021-12-30 18:59:50|641.49|639.29|641.29|639.09|641.49|639.29|641.29|639.09|0
1640890800000|2021-12-30 19:00:00|641.09|638.89|641.09|638.89|641.09|638.89|641.09|638.89|0
1640890810000|2021-12-30 19:00:10|640.9|638.7|641.09|638.89|641.09|638.89|640.9|638.7|0
1640890820000|2021-12-30 19:00:20|640.5|638.3|640.11|637.91|640.5|638.3|640.11|637.91|0
1640890830000|2021-12-30 19:00:30|640.31|638.11|640.11|637.91|640.31|638.11|640.11|637.91|0
1640890840000|2021-12-30 19:00:40|640.31|638.11|640.5|638.3|640.5|638.3|640.31|638.11|0
1640890850000|2021-12-30 19:00:50|640.31|638.11|640.11|637.91|640.31|638.11|640.11|637.91|0
1640890860000|2021-12-30 19:01:00|640.31|638.11|640.11|637.91|640.31|638.11|640.11|637.91|0
1640890870000|2021-12-30 19:01:10|639.91|637.71|639.72|637.52|639.91|637.71|639.72|637.52|0
1640890880000|2021-12-30 19:01:20|639.91|637.71|639.72|637.52|639.91|637.71|639.72|637.52|0
1640890890000|2021-12-30 19:01:30|638.93|636.73|638.15|635.95|638.93|636.73|638.15|635.95|0
1640890900000|2021-12-30 19:01:40|638.34|636.14|638.15|635.95|638.34|636.14|638.15|635.95|0
1640890910000|2021-12-30 19:01:50|637.95|635.75|637.95|635.75|638.15|635.95|637.95|635.75|0
1640890920000|2021-12-30 19:02:00|638.54|636.34|638.73|636.53|638.73|636.53|638.54|636.34|0
1640890930000|2021-12-30 19:02:10|638.93|636.73|639.13|636.93|639.13|636.93|638.93|636.73|0
1640890940000|2021-12-30 19:02:20|639.32|637.12|639.52|637.32|639.52|637.32|639.32|637.12|0
1640890950000|2021-12-30 19:02:30|639.91|637.71|639.91|637.71|639.91|637.71|639.72|637.52|0
1640890960000|2021-12-30 19:02:40|639.52|637.32|639.72|637.52|639.72|637.52|639.52|637.32|0
1640890970000|2021-12-30 19:02:50|639.52|637.32|639.32|637.12|639.52|637.32|639.32|637.12|0
1640890980000|2021-12-30 19:03:00|639.13|636.93|638.93|636.73|639.13|636.93|638.93|636.73|0
1640890990000|2021-12-30 19:03:10|639.13|636.93|639.13|636.93|639.32|637.12|639.13|636.93|0
1640891000000|2021-12-30 19:03:20|639.22|637.02|639.13|636.93|639.32|637.12|639.13|636.93|0
1640891010000|2021-12-30 19:03:30|638.73|636.53|638.73|636.53|638.93|636.73|638.73|636.53|0
1640891020000|2021-12-30 19:03:40|638.93|636.73|638.93|636.73|638.93|636.73|638.93|636.73|0
1640891030000|2021-12-30 19:03:50|638.73|636.53|638.93|636.73|638.93|636.73|638.73|636.53|0
1640891040000|2021-12-30 19:04:00|638.73|636.53|638.73|636.53|638.73|636.53|638.54|636.34|0
1640891050000|2021-12-30 19:04:10|638.93|636.73|639.13|636.93|639.13|636.93|638.93|636.73|0
1640891060000|2021-12-30 19:04:20|638.93|636.73|638.93|636.73|638.93|636.73|638.93|636.73|0
1640891070000|2021-12-30 19:04:30|638.73|636.53|638.34|636.14|638.73|636.53|638.34|636.14|0
1640891080000|2021-12-30 19:04:40|638.73|636.53|638.54|636.34|638.73|636.53|638.54|636.34|0
1640891100000|2021-12-30 19:05:00|638.34|636.14|638.54|636.34|638.54|636.34|638.34|636.14|0
1640891110000|2021-12-30 19:05:10|638.34|636.14|638.34|636.14|638.54|636.34|638.34|636.14|0
1640891120000|2021-12-30 19:05:20|638.54|636.34|638.34|636.14|638.54|636.34|638.34|636.14|0
1640891140000|2021-12-30 19:05:40|638.14|635.94|638.14|635.94|638.34|636.14|638.14|635.94|0
1640891150000|2021-12-30 19:05:50|638.34|636.14|637.75|635.55|638.34|636.14|637.75|635.55|0
1640891160000|2021-12-30 19:06:00|637.95|635.75|637.95|635.75|637.95|635.75|637.95|635.75|0
1640891170000|2021-12-30 19:06:10|637.75|635.55|637.75|635.55|637.75|635.55|637.75|635.55|0
1640891180000|2021-12-30 19:06:20|637.56|635.36|637.75|635.55|637.75|635.55|637.56|635.36|0
1640891190000|2021-12-30 19:06:30|637.95|635.75|637.95|635.75|637.95|635.75|637.95|635.75|0
1640891200000|2021-12-30 19:06:40|638.14|635.94|638.14|635.94|638.14|635.94|638.14|635.94|0
1640891210000|2021-12-30 19:06:50|638.54|636.34|638.54|636.34|638.73|636.53|638.54|636.34|0
1640891220000|2021-12-30 19:07:00|638.73|636.53|638.34|636.14|638.73|636.53|638.34|636.14|0
1640891230000|2021-12-30 19:07:10|638.54|636.34|638.34|636.14|638.54|636.34|638.34|636.14|0
1640891240000|2021-12-30 19:07:20|638.54|636.34|638.34|636.14|638.54|636.34|638.34|636.14|0
1640891250000|2021-12-30 19:07:30|638.54|636.34|638.73|636.53|638.73|636.53|638.54|636.34|0
1640891270000|2021-12-30 19:07:50|638.54|636.34|638.73|636.53|638.73|636.53|638.54|636.34|0
1640891280000|2021-12-30 19:08:00|638.54|636.34|638.73|636.53|638.73|636.53|638.54|636.34|0
1640891290000|2021-12-30 19:08:10|638.93|636.73|639.02|636.82|639.12|636.92|638.93|636.73|0
1640891300000|2021-12-30 19:08:20|639.12|636.92|639.52|637.32|639.52|637.32|639.12|636.92|0
1640891310000|2021-12-30 19:08:30|639.32|637.12|639.32|637.12|639.52|637.32|639.32|637.12|0
1640891320000|2021-12-30 19:08:40|639.12|636.92|639.12|636.92|639.32|637.12|639.12|636.92|0
1640891330000|2021-12-30 19:08:50|639.32|637.12|639.32|637.12|639.32|637.12|639.12|636.92|0
1640891340000|2021-12-30 19:09:00|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640891350000|2021-12-30 19:09:10|638.93|636.73|638.93|636.73|638.93|636.73|638.93|636.73|0
1640891360000|2021-12-30 19:09:20|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640891370000|2021-12-30 19:09:30|639.32|637.12|639.32|637.12|639.32|637.12|639.32|637.12|0
1640891380000|2021-12-30 19:09:40|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640891390000|2021-12-30 19:09:50|639.32|637.12|639.12|636.92|639.32|637.12|639.12|636.92|0
1640891400000|2021-12-30 19:10:00|639.22|637.02|639.12|636.92|639.22|637.02|638.93|636.73|0
1640891410000|2021-12-30 19:10:10|638.93|636.73|638.93|636.73|638.93|636.73|638.93|636.73|0
1640891430000|2021-12-30 19:10:30|638.73|636.53|638.73|636.53|638.73|636.53|638.73|636.53|0
1640891440000|2021-12-30 19:10:40|638.93|636.73|638.93|636.73|639.12|636.92|638.93|636.73|0
1640891450000|2021-12-30 19:10:50|638.73|636.53|638.73|636.53|638.93|636.73|638.73|636.53|0
1640891460000|2021-12-30 19:11:00|638.93|636.73|639.12|636.92|639.12|636.92|638.93|636.73|0
1640891470000|2021-12-30 19:11:10|639.32|637.12|639.32|637.12|639.32|637.12|639.12|636.92|0
1640891490000|2021-12-30 19:11:30|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640891500000|2021-12-30 19:11:40|638.93|636.73|638.93|636.73|638.93|636.73|638.93|636.73|0
1640891520000|2021-12-30 19:12:00|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640891550000|2021-12-30 19:12:30|638.93|636.73|638.93|636.73|638.93|636.73|638.93|636.73|0
1640891560000|2021-12-30 19:12:40|638.73|636.53|638.82|636.62|638.93|636.73|638.73|636.53|0
1640891570000|2021-12-30 19:12:50|638.73|636.53|638.73|636.53|638.73|636.53|638.73|636.53|0
1640891580000|2021-12-30 19:13:00|638.53|636.33|638.53|636.33|638.53|636.33|638.53|636.33|0
1640891590000|2021-12-30 19:13:10|638.34|636.14|638.34|636.14|638.34|636.14|638.34|636.14|0
1640891600000|2021-12-30 19:13:20|638.14|635.94|638.34|636.14|638.34|636.14|638.14|635.94|0
1640891630000|2021-12-30 19:13:50|638.53|636.33|638.53|636.33|638.53|636.33|638.53|636.33|0
1640891640000|2021-12-30 19:14:00|638.73|636.53|638.53|636.33|638.73|636.53|638.53|636.33|0
1640891650000|2021-12-30 19:14:10|638.73|636.53|638.53|636.33|638.73|636.53|638.53|636.33|0
1640891660000|2021-12-30 19:14:20|638.43|636.23|638.43|636.23|638.43|636.23|638.43|636.23|0
1640891670000|2021-12-30 19:14:30|638.53|636.33|638.53|636.33|638.53|636.33|638.53|636.33|0
1640891680000|2021-12-30 19:14:40|638.73|636.53|638.73|636.53|638.73|636.53|638.73|636.53|0
1640891700000|2021-12-30 19:15:00|638.92|636.72|638.92|636.72|638.92|636.72|638.73|636.53|0
1640891710000|2021-12-30 19:15:10|638.82|636.62|638.92|636.72|638.92|636.72|638.82|636.62|0
1640891720000|2021-12-30 19:15:20|638.73|636.53|638.92|636.72|638.92|636.72|638.73|636.53|0
1640891730000|2021-12-30 19:15:30|639.12|636.92|639.32|637.12|639.32|637.12|639.12|636.92|0
1640891740000|2021-12-30 19:15:40|639.51|637.31|639.51|637.31|639.71|637.51|639.51|637.31|0
1640891750000|2021-12-30 19:15:50|639.71|637.51|639.51|637.31|639.71|637.51|639.51|637.31|0
1640891780000|2021-12-30 19:16:20|639.32|637.12|639.32|637.12|639.32|637.12|639.32|637.12|0
1640891790000|2021-12-30 19:16:30|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640891800000|2021-12-30 19:16:40|638.92|636.72|639.12|636.92|639.12|636.92|638.92|636.72|0
1640891810000|2021-12-30 19:16:50|639.32|637.12|639.32|637.12|639.32|637.12|639.32|637.12|0
1640891840000|2021-12-30 19:17:20|639.51|637.31|639.32|637.12|639.51|637.31|639.32|637.12|0
1640891870000|2021-12-30 19:17:50|639.51|637.31|639.32|637.12|639.51|637.31|639.32|637.12|0
1640891880000|2021-12-30 19:18:00|639.51|637.31|639.12|636.92|639.51|637.31|639.12|636.92|0
1640891890000|2021-12-30 19:18:10|639.32|637.12|639.51|637.31|639.51|637.31|639.32|637.12|0
1640891930000|2021-12-30 19:18:50|639.71|637.51|639.71|637.51|639.71|637.51|639.71|637.51|0
1640891940000|2021-12-30 19:19:00|639.51|637.31|639.71|637.51|639.71|637.51|639.51|637.31|0
1640891950000|2021-12-30 19:19:10|639.9|637.7|639.71|637.51|639.9|637.7|639.71|637.51|0
1640891970000|2021-12-30 19:19:30|639.51|637.31|639.71|637.51|639.71|637.51|639.51|637.31|0
1640891980000|2021-12-30 19:19:40|639.51|637.31|639.51|637.31|639.51|637.31|639.51|637.31|0
1640891990000|2021-12-30 19:19:50|639.31|637.11|639.51|637.31|639.51|637.31|639.31|637.11|0
1640892000000|2021-12-30 19:20:00|639.31|637.11|639.12|636.92|639.31|637.11|639.12|636.92|0
1640892010000|2021-12-30 19:20:10|639.31|637.11|639.51|637.31|639.51|637.31|639.31|637.11|0
1640892030000|2021-12-30 19:20:30|639.71|637.51|639.71|637.51|639.71|637.51|639.71|637.51|0
1640892040000|2021-12-30 19:20:40|639.51|637.31|639.31|637.11|639.51|637.31|639.31|637.11|0
1640892050000|2021-12-30 19:20:50|639.12|636.92|639.31|637.11|639.31|637.11|639.12|636.92|0
1640892060000|2021-12-30 19:21:00|639.51|637.31|639.51|637.31|639.51|637.31|639.51|637.31|0
1640892070000|2021-12-30 19:21:10|639.71|637.51|639.71|637.51|639.71|637.51|639.71|637.51|0
1640892080000|2021-12-30 19:21:20|639.51|637.31|639.51|637.31|639.51|637.31|639.51|637.31|0
1640892100000|2021-12-30 19:21:40|639.31|637.11|639.51|637.31|639.51|637.31|639.31|637.11|0
1640892110000|2021-12-30 19:21:50|639.31|637.11|639.51|637.31|639.51|637.31|639.31|637.11|0
1640892120000|2021-12-30 19:22:00|639.71|637.51|639.71|637.51|639.71|637.51|639.71|637.51|0
1640892130000|2021-12-30 19:22:10|639.9|637.7|639.51|637.31|639.9|637.7|639.51|637.31|0
1640892150000|2021-12-30 19:22:30|639.31|637.11|639.31|637.11|639.31|637.11|639.31|637.11|0
1640892160000|2021-12-30 19:22:40|639.12|636.92|638.72|636.52|639.12|636.92|638.72|636.52|0
1640892170000|2021-12-30 19:22:50|638.82|636.62|638.82|636.62|638.82|636.62|638.82|636.62|0
1640892180000|2021-12-30 19:23:00|638.92|636.72|638.92|636.72|638.92|636.72|638.72|636.52|0
1640892200000|2021-12-30 19:23:20|639.01|636.81|639.01|636.81|639.01|636.81|639.01|636.81|0
1640892210000|2021-12-30 19:23:30|639.12|636.92|638.92|636.72|639.12|636.92|638.92|636.72|0
1640892230000|2021-12-30 19:23:50|638.72|636.52|638.92|636.72|638.92|636.72|638.72|636.52|0
1640892240000|2021-12-30 19:24:00|639.12|636.92|639.12|636.92|639.12|636.92|639.12|636.92|0
1640892250000|2021-12-30 19:24:10|638.92|636.72|638.92|636.72|638.92|636.72|638.92|636.72|0
1640892260000|2021-12-30 19:24:20|638.72|636.52|638.72|636.52|638.72|636.52|638.72|636.52|0
1640892270000|2021-12-30 19:24:30|638.92|636.72|638.92|636.72|638.92|636.72|638.92|636.72|0
1640892300000|2021-12-30 19:25:00|639.12|636.92|639.12|636.92|639.12|636.92|638.92|636.72|0
1640892310000|2021-12-30 19:25:10|639.31|637.11|639.31|637.11|639.31|637.11|639.31|637.11|0
1640892320000|2021-12-30 19:25:20|639.12|636.92|639.31|637.11|639.31|637.11|639.12|636.92|0
1640892330000|2021-12-30 19:25:30|639.12|636.92|639.31|637.11|639.31|637.11|639.12|636.92|0
1640892340000|2021-12-30 19:25:40|639.51|637.31|639.7|637.5|639.7|637.5|639.51|637.31|0
1640892350000|2021-12-30 19:25:50|639.9|637.7|639.9|637.7|639.9|637.7|639.7|637.5|0
1640892360000|2021-12-30 19:26:00|639.7|637.5|639.9|637.7|639.9|637.7|639.7|637.5|0
1640892380000|2021-12-30 19:26:20|639.7|637.5|639.9|637.7|639.9|637.7|639.7|637.5|0
1640892400000|2021-12-30 19:26:40|639.7|637.5|639.7|637.5|639.7|637.5|639.7|637.5|0
1640892410000|2021-12-30 19:26:50|639.9|637.7|639.7|637.5|639.9|637.7|639.7|637.5|0
1640892430000|2021-12-30 19:27:10|639.9|637.7|639.9|637.7|639.9|637.7|639.9|637.7|0
1640892440000|2021-12-30 19:27:20|639.7|637.5|639.7|637.5|639.7|637.5|639.7|637.5|0
1640892450000|2021-12-30 19:27:30|639.51|637.31|639.7|637.5|639.7|637.5|639.51|637.31|0
1640892470000|2021-12-30 19:27:50|639.9|637.7|639.9|637.7|639.9|637.7|639.9|637.7|0
1640892480000|2021-12-30 19:28:00|640.1|637.9|639.7|637.5|640.1|637.9|639.7|637.5|0
1640892490000|2021-12-30 19:28:10|639.9|637.7|639.9|637.7|639.9|637.7|639.9|637.7|0
1640892500000|2021-12-30 19:28:20|639.7|637.5|640.1|637.9|640.1|637.9|639.7|637.5|0
1640892510000|2021-12-30 19:28:30|639.9|637.7|640.1|637.9|640.1|637.9|639.9|637.7|0
1640892520000|2021-12-30 19:28:40|639.9|637.7|640.1|637.9|640.1|637.9|639.9|637.7|0
1640892530000|2021-12-30 19:28:50|639.9|637.7|639.9|637.7|639.9|637.7|639.9|637.7|0
1640892540000|2021-12-30 19:29:00|639.51|637.31|639.9|637.7|639.9|637.7|639.51|637.31|0
1640892550000|2021-12-30 19:29:10|640.1|637.9|640.1|637.9|640.1|637.9|640.1|637.9|0
1640892560000|2021-12-30 19:29:20|640.29|638.09|640.29|638.09|640.29|638.09|640.29|638.09|0
1640892570000|2021-12-30 19:29:30|640.49|638.29|640.1|637.9|640.49|638.29|640.1|637.9|0
1640892580000|2021-12-30 19:29:40|640.49|638.29|640.49|638.29|640.49|638.29|640.49|638.29|0
1640892600000|2021-12-30 19:30:00|640.29|638.09|640.1|637.9|640.29|638.09|640.1|637.9|0
1640892610000|2021-12-30 19:30:10|640.29|638.09|640.1|637.9|640.29|638.09|640.1|637.9|0
1640892620000|2021-12-30 19:30:20|639.9|637.7|639.51|637.31|639.9|637.7|639.51|637.31|0
1640892630000|2021-12-30 19:30:30|639.7|637.5|639.7|637.5|639.7|637.5|639.7|637.5|0
1640892640000|2021-12-30 19:30:40|639.51|637.31|639.7|637.5|639.7|637.5|639.51|637.31|0
1640892660000|2021-12-30 19:31:00|639.9|637.7|639.7|637.5|639.9|637.7|639.7|637.5|0
1640892670000|2021-12-30 19:31:10|639.9|637.7|640.29|638.09|640.29|638.09|639.9|637.7|0
1640892680000|2021-12-30 19:31:20|640.49|638.29|640.29|638.09|640.49|638.29|640.29|638.09|0
1640892710000|2021-12-30 19:31:50|640.49|638.29|640.29|638.09|640.49|638.29|640.29|638.09|0
1640892720000|2021-12-30 19:32:00|640.49|638.29|640.49|638.29|640.49|638.29|640.49|638.29|0
1640892740000|2021-12-30 19:32:20|640.39|638.19|640.29|638.09|640.39|638.19|640.29|638.09|0
1640892750000|2021-12-30 19:32:30|640.09|637.89|640.09|637.89|640.09|637.89|640.09|637.89|0
1640892780000|2021-12-30 19:33:00|640.29|638.09|640.29|638.09|640.29|638.09|640.29|638.09|0
1640892790000|2021-12-30 19:33:10|640.09|637.89|640.29|638.09|640.29|638.09|640.09|637.89|0
1640892800000|2021-12-30 19:33:20|640.09|637.89|640.29|638.09|640.29|638.09|640.09|637.89|0
1640892810000|2021-12-30 19:33:30|640.09|637.89|640.09|637.89|640.09|637.89|640.09|637.89|0
1640892830000|2021-12-30 19:33:50|640.29|638.09|640.09|637.89|640.29|638.09|640.09|637.89|0
1640892840000|2021-12-30 19:34:00|640.29|638.09|640.09|637.89|640.29|638.09|640.09|637.89|0
1640892850000|2021-12-30 19:34:10|639.9|637.7|640.09|637.89|640.09|637.89|639.9|637.7|0
1640892860000|2021-12-30 19:34:20|639.99|637.79|640.09|637.89|640.09|637.89|639.9|637.7|0
1640892870000|2021-12-30 19:34:30|639.9|637.7|639.9|637.7|639.9|637.7|639.9|637.7|0
1640892880000|2021-12-30 19:34:40|640.09|637.89|640.09|637.89|640.09|637.89|640.09|637.89|0
1640892900000|2021-12-30 19:35:00|639.9|637.7|640.09|637.89|640.09|637.89|639.9|637.7|0
1640892910000|2021-12-30 19:35:10|640.29|638.09|640.09|637.89|640.29|638.09|639.9|637.7|0
1640892920000|2021-12-30 19:35:20|639.9|637.7|639.9|637.7|640.09|637.89|639.9|637.7|0
1640892930000|2021-12-30 19:35:30|640.09|637.89|639.99|637.79|640.09|637.89|639.99|637.79|0
1640892940000|2021-12-30 19:35:40|640.09|637.89|640.09|637.89|640.09|637.89|639.9|637.7|0
1640892950000|2021-12-30 19:35:50|640.29|638.09|640.29|638.09|640.29|638.09|640.29|638.09|0
1640893000000|2021-12-30 19:36:40|640.49|638.29|640.49|638.29|640.49|638.29|640.49|638.29|0
1640893020000|2021-12-30 19:37:00|640.68|638.48|640.49|638.29|640.68|638.48|640.49|638.29|0
1640893030000|2021-12-30 19:37:10|640.48|638.28|640.68|638.48|640.88|638.68|640.48|638.28|0
1640893050000|2021-12-30 19:37:30|640.88|638.68|640.68|638.48|640.88|638.68|640.68|638.48|0
1640893080000|2021-12-30 19:38:00|640.48|638.28|640.48|638.28|640.48|638.28|640.48|638.28|0
1640893110000|2021-12-30 19:38:30|640.68|638.48|640.68|638.48|640.68|638.48|640.68|638.48|0
1640893170000|2021-12-30 19:39:30|640.88|638.68|640.88|638.68|640.88|638.68|640.88|638.68|0
1640893180000|2021-12-30 19:39:40|640.68|638.48|640.68|638.48|640.68|638.48|640.68|638.48|0
1640893190000|2021-12-30 19:39:50|640.88|638.68|640.68|638.48|640.88|638.68|640.68|638.48|0
1640893200000|2021-12-30 19:40:00|640.88|638.68|640.88|638.68|640.88|638.68|640.88|638.68|0
1640893210000|2021-12-30 19:40:10|641.07|638.87|640.88|638.68|641.07|638.87|640.88|638.68|0
1640893230000|2021-12-30 19:40:30|641.07|638.87|641.07|638.87|641.07|638.87|641.07|638.87|0
1640893240000|2021-12-30 19:40:40|640.88|638.68|641.07|638.87|641.07|638.87|640.88|638.68|0
1640893290000|2021-12-30 19:41:30|641.27|639.07|641.07|638.87|641.27|639.07|641.07|638.87|0
1640893300000|2021-12-30 19:41:40|640.88|638.68|640.88|638.68|640.88|638.68|640.88|638.68|0
1640893310000|2021-12-30 19:41:50|641.07|638.87|641.27|639.07|641.27|639.07|641.07|638.87|0
1640893320000|2021-12-30 19:42:00|641.07|638.87|641.27|639.07|641.27|639.07|641.07|638.87|0
1640893340000|2021-12-30 19:42:20|641.07|638.87|641.27|639.07|641.27|639.07|641.07|638.87|0
1640893350000|2021-12-30 19:42:30|641.07|638.87|640.88|638.68|641.07|638.87|640.88|638.68|0
1640893360000|2021-12-30 19:42:40|641.07|638.87|641.07|638.87|641.07|638.87|640.88|638.68|0
1640893370000|2021-12-30 19:42:50|641.27|639.07|641.27|639.07|641.27|639.07|641.27|639.07|0
1640893420000|2021-12-30 19:43:40|641.46|639.26|641.46|639.26|641.46|639.26|641.46|639.26|0
1640893430000|2021-12-30 19:43:50|641.27|639.07|641.27|639.07|641.27|639.07|641.27|639.07|0
1640893440000|2021-12-30 19:44:00|641.46|639.26|641.46|639.26|641.46|639.26|641.46|639.26|0
1640893450000|2021-12-30 19:44:10|641.66|639.46|641.66|639.46|641.66|639.46|641.66|639.46|0
1640893470000|2021-12-30 19:44:30|641.86|639.66|641.86|639.66|641.86|639.66|641.86|639.66|0
1640893480000|2021-12-30 19:44:40|641.66|639.46|641.86|639.66|641.86|639.66|641.66|639.46|0
1640893500000|2021-12-30 19:45:00|641.66|639.46|641.66|639.46|641.66|639.46|641.66|639.46|0
1640893510000|2021-12-30 19:45:10|641.86|639.66|641.66|639.46|641.86|639.66|641.66|639.46|0
1640893520000|2021-12-30 19:45:20|641.27|639.07|641.27|639.07|641.27|639.07|641.27|639.07|0
1640893540000|2021-12-30 19:45:40|641.46|639.26|641.46|639.26|641.46|639.26|641.46|639.26|0
1640893550000|2021-12-30 19:45:50|641.27|639.07|641.27|639.07|641.27|639.07|641.27|639.07|0
1640893560000|2021-12-30 19:46:00|641.46|639.26|641.46|639.26|641.46|639.26|641.46|639.26|0
1640893590000|2021-12-30 19:46:30|640.52|638.32|640.12|637.92|640.52|638.32|640.12|637.92|0
1640893600000|2021-12-30 19:46:40|640.32|638.12|640.32|638.12|640.32|638.12|640.32|638.12|0
1640893620000|2021-12-30 19:47:00|640.12|637.92|639.73|637.53|640.12|637.92|639.73|637.53|0
1640893630000|2021-12-30 19:47:10|639.93|637.73|639.93|637.73|639.93|637.73|639.93|637.73|0
1640893660000|2021-12-30 19:47:40|640.12|637.92|640.12|637.92|640.12|637.92|640.12|637.92|0
1640893670000|2021-12-30 19:47:50|639.93|637.73|639.93|637.73|639.93|637.73|639.93|637.73|0
1640893680000|2021-12-30 19:48:00|640.12|637.92|640.12|637.92|640.12|637.92|640.12|637.92|0
1640893690000|2021-12-30 19:48:10|639.93|637.73|639.93|637.73|639.93|637.73|639.93|637.73|0
1640893700000|2021-12-30 19:48:20|639.73|637.53|639.34|637.14|639.73|637.53|639.34|637.14|0
1640893710000|2021-12-30 19:48:30|639.53|637.33|639.73|637.53|639.73|637.53|639.53|637.33|0
1640893720000|2021-12-30 19:48:40|639.93|637.73|639.73|637.53|639.93|637.73|639.73|637.53|0
1640893740000|2021-12-30 19:49:00|639.63|637.43|639.63|637.43|639.63|637.43|639.63|637.43|0
1640893750000|2021-12-30 19:49:10|639.53|637.33|639.53|637.33|639.53|637.33|639.53|637.33|0
1640893790000|2021-12-30 19:49:50|639.73|637.53|639.53|637.33|639.73|637.53|639.53|637.33|0
1640893800000|2021-12-30 19:50:00|639.73|637.53|639.73|637.53|639.73|637.53|639.73|637.53|0
1640893830000|2021-12-30 19:50:30|639.53|637.33|639.53|637.33|639.73|637.53|639.53|637.33|0
1640893850000|2021-12-30 19:50:50|639.33|637.13|639.33|637.13|639.33|637.13|639.33|637.13|0
1640893860000|2021-12-30 19:51:00|639.14|636.94|638.94|636.74|639.14|636.94|638.94|636.74|0
1640893870000|2021-12-30 19:51:10|639.14|636.94|639.14|636.94|639.14|636.94|639.14|636.94|0
1640893880000|2021-12-30 19:51:20|639.33|637.13|639.53|637.33|639.53|637.33|639.33|637.13|0
1640893890000|2021-12-30 19:51:30|639.33|637.13|639.53|637.33|639.53|637.33|639.33|637.13|0
1640893900000|2021-12-30 19:51:40|639.33|637.13|639.23|637.03|639.33|637.13|639.23|637.03|0
1640893910000|2021-12-30 19:51:50|639.14|636.94|639.14|636.94|639.14|636.94|639.14|636.94|0
1640893920000|2021-12-30 19:52:00|638.94|636.74|638.94|636.74|639.14|636.94|638.94|636.74|0
1640893930000|2021-12-30 19:52:10|639.14|636.94|639.04|636.84|639.14|636.94|639.04|636.84|0
1640893940000|2021-12-30 19:52:20|638.94|636.74|638.74|636.54|638.94|636.74|638.74|636.54|0
1640893980000|2021-12-30 19:53:00|638.94|636.74|638.74|636.54|638.94|636.74|638.74|636.54|0
1640893990000|2021-12-30 19:53:10|638.55|636.35|638.55|636.35|638.74|636.54|638.55|636.35|0
1640894010000|2021-12-30 19:53:30|638.74|636.54|638.74|636.54|638.74|636.54|638.74|636.54|0
1640894020000|2021-12-30 19:53:40|638.94|636.74|639.14|636.94|639.14|636.94|638.94|636.74|0
1640894030000|2021-12-30 19:53:50|638.94|636.74|638.74|636.54|638.94|636.74|638.74|636.54|0
1640894040000|2021-12-30 19:54:00|638.94|636.74|638.94|636.74|638.94|636.74|638.94|636.74|0
1640894050000|2021-12-30 19:54:10|638.74|636.54|638.74|636.54|638.74|636.54|638.74|636.54|0
1640894060000|2021-12-30 19:54:20|638.94|636.74|638.94|636.74|639.14|636.94|638.94|636.74|0
1640894100000|2021-12-30 19:55:00|638.74|636.54|638.94|636.74|638.94|636.74|638.74|636.54|0
1640894110000|2021-12-30 19:55:10|638.74|636.54|638.74|636.54|638.74|636.54|638.74|636.54|0
1640894120000|2021-12-30 19:55:20|638.94|636.74|638.94|636.74|638.94|636.74|638.94|636.74|0
1640894130000|2021-12-30 19:55:30|638.74|636.54|639.14|636.94|639.14|636.94|638.74|636.54|0
1640894140000|2021-12-30 19:55:40|638.94|636.74|638.94|636.74|638.94|636.74|638.94|636.74|0
1640894150000|2021-12-30 19:55:50|639.14|636.94|639.14|636.94|639.14|636.94|639.14|636.94|0
1640894160000|2021-12-30 19:56:00|638.94|636.74|638.94|636.74|638.94|636.74|638.94|636.74|0
1640894170000|2021-12-30 19:56:10|639.03|636.83|639.14|636.94|639.14|636.94|639.03|636.83|0
1640894190000|2021-12-30 19:56:30|639.33|637.13|639.33|637.13|639.33|637.13|639.14|636.94|0
1640894200000|2021-12-30 19:56:40|639.14|636.94|639.14|636.94|639.33|637.13|639.14|636.94|0
1640894210000|2021-12-30 19:56:50|639.33|637.13|639.33|637.13|639.33|637.13|639.33|637.13|0
1640894270000|2021-12-30 19:57:50|639.13|636.93|639.13|636.93|639.13|636.93|639.13|636.93|0
1640894280000|2021-12-30 19:58:00|639.33|637.13|639.33|637.13|639.33|637.13|639.33|637.13|0
1640894310000|2021-12-30 19:58:30|639.53|637.33|639.53|637.33|639.53|637.33|639.53|637.33|0
1640894320000|2021-12-30 19:58:40|639.33|637.13|639.13|636.93|639.33|637.13|639.13|636.93|0
1640894330000|2021-12-30 19:58:50|639.33|637.13|639.33|637.13|639.33|637.13|639.33|637.13|0
1640894340000|2021-12-30 19:59:00|639.13|636.93|639.33|637.13|639.33|637.13|639.13|636.93|0
1640894350000|2021-12-30 19:59:10|639.13|636.93|639.13|636.93|639.13|636.93|639.13|636.93|0
1640894360000|2021-12-30 19:59:20|639.33|637.13|639.13|636.93|639.33|637.13|639.13|636.93|0
1640894370000|2021-12-30 19:59:30|639.33|637.13|639.33|637.13|639.33|637.13|639.33|637.13|0
1640894380000|2021-12-30 19:59:40|639.53|637.33|639.53|637.33|639.53|637.33|639.53|637.33|0
1640894400000|2021-12-30 20:00:00|639.72|637.52|639.53|637.33|639.72|637.52|639.53|637.33|0
1640894410000|2021-12-30 20:00:10|639.33|637.13|639.13|636.93|639.33|637.13|639.13|636.93|0
1640894420000|2021-12-30 20:00:20|638.94|636.74|639.33|637.13|639.33|637.13|638.94|636.74|0
1640894430000|2021-12-30 20:00:30|639.13|636.93|639.13|636.93|639.13|636.93|639.13|636.93|0
1640894440000|2021-12-30 20:00:40|638.94|636.74|638.94|636.74|638.94|636.74|638.94|636.74|0
1640894450000|2021-12-30 20:00:50|639.13|636.93|639.13|636.93|639.13|636.93|639.13|636.93|0
1640894460000|2021-12-30 20:01:00|638.94|636.74|638.74|636.54|638.94|636.74|638.74|636.54|0
1640894470000|2021-12-30 20:01:10|638.83|636.63|638.15|635.95|638.83|636.63|638.15|635.95|0
1640894480000|2021-12-30 20:01:20|638.35|636.15|638.35|636.15|638.35|636.15|638.15|635.95|0
1640894490000|2021-12-30 20:01:30|638.15|635.95|637.95|635.75|638.15|635.95|637.95|635.75|0
1640894500000|2021-12-30 20:01:40|637.76|635.56|637.76|635.56|637.95|635.75|637.76|635.56|0
1640894510000|2021-12-30 20:01:50|637.85|635.65|637.95|635.75|637.95|635.75|637.85|635.65|0
1640894520000|2021-12-30 20:02:00|638.15|635.95|637.76|635.56|638.15|635.95|637.76|635.56|0
1640894530000|2021-12-30 20:02:10|637.56|635.36|637.56|635.36|637.56|635.36|637.56|635.36|0
1640894540000|2021-12-30 20:02:20|637.17|634.97|637.17|634.97|637.17|634.97|637.17|634.97|0
1640894550000|2021-12-30 20:02:30|637.26|635.06|637.17|634.97|637.26|635.06|637.17|634.97|0
1640894560000|2021-12-30 20:02:40|636.97|634.77|636.97|634.77|636.97|634.77|636.97|634.77|0
1640894570000|2021-12-30 20:02:50|637.36|635.16|637.17|634.97|637.36|635.16|637.17|634.97|0
1640894580000|2021-12-30 20:03:00|636.97|634.77|636.97|634.77|636.97|634.77|636.97|634.77|0
1640894590000|2021-12-30 20:03:10|636.77|634.57|636.77|634.57|636.77|634.57|636.77|634.57|0
1640894600000|2021-12-30 20:03:20|636.97|634.77|636.97|634.77|636.97|634.77|636.97|634.77|0
1640894610000|2021-12-30 20:03:30|637.17|634.97|637.56|635.36|637.56|635.36|637.17|634.97|0
1640894620000|2021-12-30 20:03:40|637.36|635.16|637.56|635.36|637.56|635.36|637.36|635.16|0
1640894630000|2021-12-30 20:03:50|637.76|635.56|637.95|635.75|637.95|635.75|637.76|635.56|0
1640894640000|2021-12-30 20:04:00|637.76|635.56|637.56|635.36|637.76|635.56|637.56|635.36|0
1640894650000|2021-12-30 20:04:10|637.76|635.56|637.76|635.56|637.76|635.56|637.76|635.56|0
1640894670000|2021-12-30 20:04:30|637.95|635.75|637.95|635.75|637.95|635.75|637.95|635.75|0
1640894680000|2021-12-30 20:04:40|638.15|635.95|637.95|635.75|638.15|635.95|637.95|635.75|0
1640894690000|2021-12-30 20:04:50|638.15|635.95|638.15|635.95|638.15|635.95|638.15|635.95|0
1640894700000|2021-12-30 20:05:00|637.95|635.75|638.15|635.95|638.15|635.95|637.95|635.75|0
1640894710000|2021-12-30 20:05:10|637.95|635.75|637.95|635.75|637.95|635.75|637.95|635.75|0
1640894720000|2021-12-30 20:05:20|638.15|635.95|637.95|635.75|638.15|635.95|637.95|635.75|0
1640894730000|2021-12-30 20:05:30|638.15|635.95|638.15|635.95|638.34|636.14|638.15|635.95|0
1640894740000|2021-12-30 20:05:40|637.95|635.75|637.95|635.75|637.95|635.75|637.95|635.75|0
1640894760000|2021-12-30 20:06:00|637.76|635.56|637.76|635.56|637.85|635.65|637.76|635.56|0
1640894770000|2021-12-30 20:06:10|637.95|635.75|637.75|635.55|637.95|635.75|637.75|635.55|0
1640894780000|2021-12-30 20:06:20|637.95|635.75|637.75|635.55|637.95|635.75|637.75|635.55|0
1640894790000|2021-12-30 20:06:30|637.56|635.36|637.56|635.36|637.56|635.36|637.56|635.36|0
1640894800000|2021-12-30 20:06:40|637.75|635.55|637.75|635.55|637.75|635.55|637.75|635.55|0
1640894820000|2021-12-30 20:07:00|637.56|635.36|637.56|635.36|637.56|635.36|637.56|635.36|0
1640894850000|2021-12-30 20:07:30|637.36|635.16|637.17|634.97|637.36|635.16|637.17|634.97|0
1640894860000|2021-12-30 20:07:40|637.26|635.06|637.26|635.06|637.26|635.06|637.26|635.06|0
1640894870000|2021-12-30 20:07:50|637.17|634.97|637.36|635.16|637.36|635.16|637.17|634.97|0
1640894880000|2021-12-30 20:08:00|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640894900000|2021-12-30 20:08:20|637.36|635.16|637.16|634.96|637.36|635.16|637.16|634.96|0
1640894910000|2021-12-30 20:08:30|637.36|635.16|637.06|634.86|637.36|635.16|636.97|634.77|0
1640894920000|2021-12-30 20:08:40|636.97|634.77|637.16|634.96|637.16|634.96|636.97|634.77|0
1640894930000|2021-12-30 20:08:50|637.36|635.16|637.36|635.16|637.36|635.16|637.36|635.16|0
1640894940000|2021-12-30 20:09:00|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640894950000|2021-12-30 20:09:10|636.97|634.77|636.77|634.57|636.97|634.77|636.77|634.57|0
1640894960000|2021-12-30 20:09:20|636.97|634.77|636.97|634.77|636.97|634.77|636.97|634.77|0
1640894980000|2021-12-30 20:09:40|636.77|634.57|636.77|634.57|636.97|634.77|636.77|634.57|0
1640894990000|2021-12-30 20:09:50|636.97|634.77|636.77|634.57|636.97|634.77|636.77|634.57|0
1640895010000|2021-12-30 20:10:10|636.97|634.77|636.77|634.57|636.97|634.77|636.77|634.57|0
1640895020000|2021-12-30 20:10:20|636.57|634.37|636.18|633.98|636.57|634.37|636.18|633.98|0
1640895040000|2021-12-30 20:10:40|635.99|633.79|636.18|633.98|636.18|633.98|635.99|633.79|0
1640895050000|2021-12-30 20:10:50|635.79|633.59|635.79|633.59|635.79|633.59|635.59|633.39|0
1640895060000|2021-12-30 20:11:00|635.4|633.2|635.59|633.39|635.59|633.39|635|632.8|0
1640895070000|2021-12-30 20:11:10|635.2|633|635.2|633|635.2|633|635.2|633|0
1640895080000|2021-12-30 20:11:20|635.4|633.2|635.59|633.39|635.59|633.39|635.4|633.2|0
1640895110000|2021-12-30 20:11:50|635.79|633.59|635.2|633|635.79|633.59|635.2|633|0
1640895120000|2021-12-30 20:12:00|635.4|633.2|635.99|633.79|635.99|633.79|635.4|633.2|0
1640895130000|2021-12-30 20:12:10|636.18|633.98|635.99|633.79|636.18|633.98|635.99|633.79|0
1640895140000|2021-12-30 20:12:20|636.18|633.98|635.98|633.78|636.18|633.98|635.98|633.78|0
1640895150000|2021-12-30 20:12:30|635.79|633.59|635.79|633.59|635.79|633.59|635.59|633.39|0
1640895160000|2021-12-30 20:12:40|635.98|633.78|636.18|633.98|636.18|633.98|635.98|633.78|0
1640895170000|2021-12-30 20:12:50|636.38|634.18|636.57|634.37|636.57|634.37|636.38|634.18|0
1640895180000|2021-12-30 20:13:00|636.38|634.18|636.57|634.37|636.57|634.37|636.38|634.18|0
1640895190000|2021-12-30 20:13:10|636.38|634.18|636.38|634.18|636.38|634.18|636.38|634.18|0
1640895200000|2021-12-30 20:13:20|635.98|633.78|635.79|633.59|635.98|633.78|635.79|633.59|0
1640895210000|2021-12-30 20:13:30|635.98|633.78|635.79|633.59|635.98|633.78|635.79|633.59|0
1640895220000|2021-12-30 20:13:40|635.98|633.78|636.18|633.98|636.18|633.98|635.98|633.78|0
1640895230000|2021-12-30 20:13:50|635.98|633.78|636.18|633.98|636.18|633.98|635.79|633.59|0
1640895240000|2021-12-30 20:14:00|635.98|633.78|635.98|633.78|635.98|633.78|635.79|633.59|0
1640895250000|2021-12-30 20:14:10|636.18|633.98|635.98|633.78|636.18|633.98|635.98|633.78|0
1640895260000|2021-12-30 20:14:20|635.79|633.59|635.59|633.39|635.79|633.59|635.59|633.39|0
1640895270000|2021-12-30 20:14:30|635.4|633.2|635.4|633.2|635.59|633.39|635.4|633.2|0
1640895280000|2021-12-30 20:14:40|635.49|633.29|635.4|633.2|635.49|633.29|635.4|633.2|0
1640895290000|2021-12-30 20:14:50|635.49|633.29|635.79|633.59|635.79|633.59|635.49|633.29|0
1640895300000|2021-12-30 20:15:00|635.59|633.39|635.59|633.39|635.79|633.59|635.59|633.39|0
1640895310000|2021-12-30 20:15:10|635.4|633.2|635.79|633.59|635.79|633.59|635.4|633.2|0
1640895320000|2021-12-30 20:15:20|635.59|633.39|635.39|633.19|635.59|633.39|635.39|633.19|0
1640895340000|2021-12-30 20:15:40|635.59|633.39|635.39|633.19|635.59|633.39|635.39|633.19|0
1640895350000|2021-12-30 20:15:50|635.59|633.39|635.59|633.39|635.59|633.39|635.59|633.39|0
1640895370000|2021-12-30 20:16:10|635.79|633.59|635.79|633.59|635.79|633.59|635.79|633.59|0
1640895380000|2021-12-30 20:16:20|635.98|633.78|636.18|633.98|636.18|633.98|635.98|633.78|0
1640895390000|2021-12-30 20:16:30|635.98|633.78|635.98|633.78|635.98|633.78|635.98|633.78|0
1640895400000|2021-12-30 20:16:40|635.79|633.59|635.79|633.59|635.79|633.59|635.79|633.59|0
1640895440000|2021-12-30 20:17:20|635.59|633.39|635.98|633.78|635.98|633.78|635.59|633.39|0
1640895450000|2021-12-30 20:17:30|635.79|633.59|635.98|633.78|635.98|633.78|635.79|633.59|0
1640895460000|2021-12-30 20:17:40|636.18|633.98|636.18|633.98|636.18|633.98|636.18|633.98|0
1640895470000|2021-12-30 20:17:50|636.37|634.17|636.37|634.17|636.37|634.17|636.37|634.17|0
1640895480000|2021-12-30 20:18:00|636.18|633.98|636.77|634.57|636.77|634.57|636.18|633.98|0
1640895490000|2021-12-30 20:18:10|636.96|634.76|636.96|634.76|636.96|634.76|636.96|634.76|0
1640895500000|2021-12-30 20:18:20|637.06|634.86|636.96|634.76|637.06|634.86|636.96|634.76|0
1640895530000|2021-12-30 20:18:50|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640895540000|2021-12-30 20:19:00|636.96|634.76|637.16|634.96|637.16|634.96|636.96|634.76|0
1640895550000|2021-12-30 20:19:10|636.96|634.76|637.16|634.96|637.16|634.96|636.96|634.76|0
1640895560000|2021-12-30 20:19:20|636.96|634.76|636.96|634.76|636.96|634.76|636.96|634.76|0
1640895570000|2021-12-30 20:19:30|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640895580000|2021-12-30 20:19:40|636.96|634.76|636.77|634.57|636.96|634.76|636.77|634.57|0
1640895590000|2021-12-30 20:19:50|636.96|634.76|636.96|634.76|636.96|634.76|636.96|634.76|0
1640895600000|2021-12-30 20:20:00|636.77|634.57|636.96|634.76|636.96|634.76|636.77|634.57|0
1640895610000|2021-12-30 20:20:10|637.16|634.96|636.96|634.76|637.16|634.96|636.96|634.76|0
1640895620000|2021-12-30 20:20:20|637.16|634.96|636.96|634.76|637.16|634.96|636.96|634.76|0
1640895630000|2021-12-30 20:20:30|637.36|635.16|637.36|635.16|637.36|635.16|637.36|635.16|0
1640895640000|2021-12-30 20:20:40|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640895650000|2021-12-30 20:20:50|637.36|635.16|637.36|635.16|637.36|635.16|637.36|635.16|0
1640895660000|2021-12-30 20:21:00|637.16|634.96|637.36|635.16|637.36|635.16|637.16|634.96|0
1640895670000|2021-12-30 20:21:10|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640895680000|2021-12-30 20:21:20|636.96|634.76|636.96|634.76|636.96|634.76|636.77|634.57|0
1640895690000|2021-12-30 20:21:30|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640895720000|2021-12-30 20:22:00|636.96|634.76|636.96|634.76|636.96|634.76|636.96|634.76|0
1640895730000|2021-12-30 20:22:10|637.16|634.96|637.16|634.96|637.16|634.96|637.16|634.96|0
1640895750000|2021-12-30 20:22:30|636.96|634.76|636.96|634.76|636.96|634.76|636.96|634.76|0
1640895770000|2021-12-30 20:22:50|637.16|634.96|637.35|635.15|637.35|635.15|637.16|634.96|0
1640895780000|2021-12-30 20:23:00|637.16|634.96|636.96|634.76|637.16|634.96|636.96|634.76|0
1640895800000|2021-12-30 20:23:20|636.76|634.56|636.96|634.76|636.96|634.76|636.76|634.56|0
1640895810000|2021-12-30 20:23:30|636.76|634.56|636.76|634.56|636.76|634.56|636.76|634.56|0
1640895840000|2021-12-30 20:24:00|636.37|634.17|636.37|634.17|636.37|634.17|636.37|634.17|0
1640895850000|2021-12-30 20:24:10|636.18|633.98|635.78|633.58|636.18|633.98|635.78|633.58|0
1640895860000|2021-12-30 20:24:20|635.59|633.39|635.59|633.39|635.59|633.39|635.39|633.19|0
1640895870000|2021-12-30 20:24:30|635.39|633.19|635.59|633.39|635.59|633.39|635.39|633.19|0
1640895880000|2021-12-30 20:24:40|635.78|633.58|636.07|633.87|636.07|633.87|635.78|633.58|0
1640895890000|2021-12-30 20:24:50|635.98|633.78|635.78|633.58|635.98|633.78|635.78|633.58|0
1640895900000|2021-12-30 20:25:00|635.59|633.39|635.59|633.39|635.59|633.39|635.59|633.39|0
1640895910000|2021-12-30 20:25:10|635.98|633.78|635.59|633.39|635.98|633.78|635.59|633.39|0
1640895920000|2021-12-30 20:25:20|635.78|633.58|635.98|633.78|635.98|633.78|635.78|633.58|0
1640895930000|2021-12-30 20:25:30|636.17|633.97|636.17|633.97|636.17|633.97|636.17|633.97|0
1640895940000|2021-12-30 20:25:40|636.57|634.37|636.57|634.37|636.76|634.56|636.57|634.37|0
1640895960000|2021-12-30 20:26:00|636.37|634.17|636.27|634.07|636.47|634.27|636.27|634.07|0
1640895970000|2021-12-30 20:26:10|636.17|633.97|636.37|634.17|636.57|634.37|636.17|633.97|0
1640895980000|2021-12-30 20:26:20|636.57|634.37|636.37|634.17|636.57|634.37|636.37|634.17|0
1640895990000|2021-12-30 20:26:30|636.57|634.37|636.57|634.37|636.66|634.46|636.57|634.37|0
1640896000000|2021-12-30 20:26:40|636.37|634.17|636.37|634.17|636.37|634.17|636.37|634.17|0
1640896010000|2021-12-30 20:26:50|636.57|634.37|636.57|634.37|636.57|634.37|636.57|634.37|0
1640896020000|2021-12-30 20:27:00|636.37|634.17|636.57|634.37|636.57|634.37|636.37|634.17|0
1640896030000|2021-12-30 20:27:10|636.37|634.17|636.37|634.17|636.57|634.37|636.37|634.17|0
1640896040000|2021-12-30 20:27:20|636.17|633.97|636.37|634.17|636.37|634.17|636.17|633.97|0
1640896050000|2021-12-30 20:27:30|636.17|633.97|636.17|633.97|636.17|633.97|635.98|633.78|0
1640896060000|2021-12-30 20:27:40|635.98|633.78|635.98|633.78|635.98|633.78|635.98|633.78|0
1640896070000|2021-12-30 20:27:50|636.07|633.87|636.17|633.97|636.17|633.97|636.07|633.87|0
1640896080000|2021-12-30 20:28:00|635.98|633.78|635.68|633.48|635.98|633.78|635.68|633.48|0
1640896090000|2021-12-30 20:28:10|635.78|633.58|635.78|633.58|635.78|633.58|635.78|633.58|0
1640896110000|2021-12-30 20:28:30|635.58|633.38|635.58|633.38|635.78|633.58|635.58|633.38|0
1640896120000|2021-12-30 20:28:40|635.39|633.19|635.58|633.38|635.58|633.38|635.39|633.19|0
1640896130000|2021-12-30 20:28:50|635.78|633.58|635.19|632.99|635.78|633.58|635.19|632.99|0
1640896140000|2021-12-30 20:29:00|635|632.8|635.19|632.99|635.19|632.99|635|632.8|0
1640896150000|2021-12-30 20:29:10|635.39|633.19|635.19|632.99|635.39|633.19|635.19|632.99|0
1640896160000|2021-12-30 20:29:20|635|632.8|635.19|632.99|635.19|632.99|635|632.8|0
1640896170000|2021-12-30 20:29:30|635.39|633.19|635.39|633.19|635.39|633.19|635.39|633.19|0
1640896180000|2021-12-30 20:29:40|635.19|632.99|635.39|633.19|635.39|633.19|635.19|632.99|0
1640896190000|2021-12-30 20:29:50|635.19|632.99|635.19|632.99|635.19|632.99|635.19|632.99|0
1640896200000|2021-12-30 20:30:00|635.39|633.19|635.58|633.38|635.58|633.38|635.39|633.19|0
1640896210000|2021-12-30 20:30:10|635.78|633.58|635.78|633.58|635.98|633.78|635.78|633.58|0
1640896220000|2021-12-30 20:30:20|635.98|633.78|635.78|633.58|635.98|633.78|635.78|633.58|0
1640896230000|2021-12-30 20:30:30|635.98|633.78|636.17|633.97|636.17|633.97|635.98|633.78|0
1640896240000|2021-12-30 20:30:40|636.37|634.17|636.17|633.97|636.37|634.17|636.17|633.97|0
1640896260000|2021-12-30 20:31:00|635.98|633.78|636.17|633.97|636.17|633.97|635.98|633.78|0
1640896270000|2021-12-30 20:31:10|635.98|633.78|635.58|633.38|635.98|633.78|635.58|633.38|0
1640896280000|2021-12-30 20:31:20|635.39|633.19|634.99|632.79|635.39|633.19|634.99|632.79|0
1640896290000|2021-12-30 20:31:30|634.8|632.6|634.6|632.4|634.8|632.6|634.6|632.4|0
1640896300000|2021-12-30 20:31:40|634.99|632.79|634.99|632.79|635.19|632.99|634.99|632.79|0
1640896310000|2021-12-30 20:31:50|634.89|632.69|634.99|632.79|634.99|632.79|634.8|632.6|0
1640896320000|2021-12-30 20:32:00|635.19|632.99|635.58|633.38|635.58|633.38|635.19|632.99|0
1640896330000|2021-12-30 20:32:10|635.78|633.58|635.78|633.58|635.78|633.58|635.78|633.58|0
1640896340000|2021-12-30 20:32:20|635.58|633.38|635.39|633.19|635.58|633.38|635.39|633.19|0
1640896350000|2021-12-30 20:32:30|635.58|633.38|635.58|633.38|635.78|633.58|635.58|633.38|0
1640896360000|2021-12-30 20:32:40|635.78|633.58|635.39|633.19|635.78|633.58|635.19|632.99|0
1640896370000|2021-12-30 20:32:50|635.58|633.38|635.58|633.38|635.58|633.38|635.58|633.38|0
1640896380000|2021-12-30 20:33:00|635.48|633.28|635.58|633.38|635.58|633.38|635.39|633.19|0
1640896390000|2021-12-30 20:33:10|635.39|633.19|634.99|632.79|635.39|633.19|634.99|632.79|0
1640896400000|2021-12-30 20:33:20|634.8|632.6|634.99|632.79|634.99|632.79|634.8|632.6|0
1640896410000|2021-12-30 20:33:30|634.8|632.6|634.8|632.6|634.99|632.79|634.8|632.6|0
1640896420000|2021-12-30 20:33:40|634.99|632.79|635.19|632.99|635.19|632.99|634.99|632.79|0
1640896430000|2021-12-30 20:33:50|634.99|632.79|634.99|632.79|634.99|632.79|634.99|632.79|0
1640896440000|2021-12-30 20:34:00|635.19|632.99|634.99|632.79|635.19|632.99|634.99|632.79|0
1640896450000|2021-12-30 20:34:10|634.8|632.6|634.8|632.6|634.8|632.6|634.8|632.6|0
1640896460000|2021-12-30 20:34:20|634.99|632.79|634.99|632.79|634.99|632.79|634.99|632.79|0
1640896470000|2021-12-30 20:34:30|634.8|632.6|634.8|632.6|634.8|632.6|634.8|632.6|0
1640896480000|2021-12-30 20:34:40|634.6|632.4|634.41|632.21|634.6|632.4|634.41|632.21|0
1640896490000|2021-12-30 20:34:50|634.21|632.01|634.01|631.81|634.41|632.21|634.01|631.81|0
1640896500000|2021-12-30 20:35:00|634.21|632.01|634.01|631.81|634.21|632.01|634.01|631.81|0
1640896520000|2021-12-30 20:35:20|633.82|631.62|633.62|631.42|633.82|631.62|633.62|631.42|0
1640896530000|2021-12-30 20:35:30|633.42|631.22|633.62|631.42|633.62|631.42|633.42|631.22|0
1640896540000|2021-12-30 20:35:40|633.82|631.62|634.6|632.4|634.6|632.4|633.82|631.62|0
1640896550000|2021-12-30 20:35:50|634.4|632.2|634.8|632.6|634.8|632.6|634.21|632.01|0
1640896570000|2021-12-30 20:36:10|634.21|632.01|634.21|632.01|634.21|632.01|634.21|632.01|0
1640896580000|2021-12-30 20:36:20|634.01|631.81|633.62|631.42|634.01|631.81|633.62|631.42|0
1640896590000|2021-12-30 20:36:30|633.42|631.22|633.42|631.22|633.62|631.42|633.42|631.22|0
1640896600000|2021-12-30 20:36:40|633.23|631.03|633.62|631.42|633.62|631.42|633.23|631.03|0
1640896610000|2021-12-30 20:36:50|633.82|631.62|634.4|632.2|634.4|632.2|633.62|631.42|0
1640896620000|2021-12-30 20:37:00|634.6|632.4|634.4|632.2|634.6|632.4|634.21|632.01|0
1640896630000|2021-12-30 20:37:10|634.6|632.4|634.4|632.2|634.6|632.4|634.4|632.2|0
1640896640000|2021-12-30 20:37:20|634.6|632.4|634.4|632.2|634.6|632.4|634.4|632.2|0
1640896650000|2021-12-30 20:37:30|634.21|632.01|634.21|632.01|634.21|632.01|634.21|632.01|0
1640896660000|2021-12-30 20:37:40|634.01|631.81|634.01|631.81|634.01|631.81|633.82|631.62|0
1640896670000|2021-12-30 20:37:50|634.21|632.01|634.01|631.81|634.21|632.01|634.01|631.81|0
1640896680000|2021-12-30 20:38:00|633.82|631.62|633.82|631.62|633.82|631.62|633.62|631.42|0
1640896690000|2021-12-30 20:38:10|633.62|631.42|633.42|631.22|633.62|631.42|633.42|631.22|0
1640896700000|2021-12-30 20:38:20|633.03|630.83|633.23|631.03|633.42|631.22|633.03|630.83|0
1640896710000|2021-12-30 20:38:30|633.42|631.22|633.23|631.03|633.42|631.22|633.23|631.03|0
1640896720000|2021-12-30 20:38:40|633.42|631.22|633.42|631.22|633.62|631.42|633.23|631.03|0
1640896730000|2021-12-30 20:38:50|633.62|631.42|633.62|631.42|633.62|631.42|633.62|631.42|0
1640896740000|2021-12-30 20:39:00|633.42|631.22|633.03|630.83|633.42|631.22|633.03|630.83|0
1640896750000|2021-12-30 20:39:10|632.84|630.64|633.23|631.03|633.23|631.03|632.84|630.64|0
1640896760000|2021-12-30 20:39:20|633.03|630.83|633.23|631.03|633.23|631.03|633.03|630.83|0
1640896770000|2021-12-30 20:39:30|633.42|631.22|633.42|631.22|633.42|631.22|633.42|631.22|0
1640896780000|2021-12-30 20:39:40|633.62|631.42|633.81|631.61|633.81|631.61|633.62|631.42|0
1640896790000|2021-12-30 20:39:50|633.62|631.42|633.62|631.42|633.62|631.42|633.62|631.42|0
1640896800000|2021-12-30 20:40:00|633.42|631.22|633.42|631.22|633.42|631.22|633.23|631.03|0
1640896820000|2021-12-30 20:40:20|633.23|631.03|633.23|631.03|633.42|631.22|633.23|631.03|0
1640896840000|2021-12-30 20:40:40|633.42|631.22|632.64|630.44|633.42|631.22|632.64|630.44|0
1640896850000|2021-12-30 20:40:50|632.83|630.63|632.64|630.44|632.83|630.63|632.64|630.44|0
1640896860000|2021-12-30 20:41:00|632.44|630.24|632.25|630.05|632.44|630.24|632.05|629.85|0
1640896870000|2021-12-30 20:41:10|632.44|630.24|632.25|630.05|632.44|630.24|632.25|630.05|0
1640896880000|2021-12-30 20:41:20|632.05|629.85|632.05|629.85|632.05|629.85|632.05|629.85|0
1640896890000|2021-12-30 20:41:30|631.86|629.66|631.86|629.66|631.86|629.66|631.66|629.46|0
1640896900000|2021-12-30 20:41:40|631.85|629.65|631.85|629.65|631.85|629.65|631.85|629.65|0
1640896910000|2021-12-30 20:41:50|632.05|629.85|631.85|629.65|632.05|629.85|631.85|629.65|0
1640896920000|2021-12-30 20:42:00|632.05|629.85|631.27|629.07|632.05|629.85|631.27|629.07|0
1640896940000|2021-12-30 20:42:20|631.07|628.87|630.48|628.28|631.07|628.87|630.29|628.09|0
1640896950000|2021-12-30 20:42:30|630.68|628.48|630.48|628.28|630.68|628.48|630.48|628.28|0
1640896960000|2021-12-30 20:42:40|630.29|628.09|629.9|627.7|630.29|628.09|629.9|627.7|0
1640896970000|2021-12-30 20:42:50|630.29|628.09|630.88|628.68|630.88|628.68|630.29|628.09|0
1640896980000|2021-12-30 20:43:00|631.07|628.87|631.66|629.46|631.66|629.46|631.07|628.87|0
1640896990000|2021-12-30 20:43:10|631.46|629.26|632.05|629.85|632.05|629.85|631.46|629.26|0
1640897000000|2021-12-30 20:43:20|632.25|630.05|632.05|629.85|632.25|630.05|632.05|629.85|0
1640897010000|2021-12-30 20:43:30|631.85|629.65|632.44|630.24|632.44|630.24|631.85|629.65|0
1640897020000|2021-12-30 20:43:40|632.25|630.05|632.25|630.05|632.25|630.05|632.05|629.85|0
1640897030000|2021-12-30 20:43:50|632.44|630.24|631.85|629.65|632.44|630.24|631.85|629.65|0
1640897040000|2021-12-30 20:44:00|631.46|629.26|630.88|628.68|631.46|629.26|630.88|628.68|0
1640897050000|2021-12-30 20:44:10|631.07|628.87|631.07|628.87|631.07|628.87|631.07|628.87|0
1640897060000|2021-12-30 20:44:20|630.88|628.68|630.88|628.68|630.88|628.68|630.88|628.68|0
1640897070000|2021-12-30 20:44:30|630.68|628.48|630.88|628.68|630.88|628.68|630.68|628.48|0
1640897080000|2021-12-30 20:44:40|631.07|628.87|631.07|628.87|631.27|629.07|631.07|628.87|0
1640897090000|2021-12-30 20:44:50|630.87|628.67|630.87|628.67|630.87|628.67|630.87|628.67|0
1640897100000|2021-12-30 20:45:00|630.68|628.48|630.29|628.09|630.68|628.48|630.29|628.09|0
1640897110000|2021-12-30 20:45:10|629.9|627.7|628.92|626.72|629.9|627.7|628.92|626.72|0
1640897120000|2021-12-30 20:45:20|629.31|627.11|629.11|626.91|629.51|627.31|629.11|626.91|0
1640897130000|2021-12-30 20:45:30|629.51|627.31|629.11|626.91|629.51|627.31|629.11|626.91|0
1640897140000|2021-12-30 20:45:40|628.72|626.52|628.92|626.72|628.92|626.72|628.72|626.52|0
1640897150000|2021-12-30 20:45:50|629.11|626.91|628.92|626.72|629.11|626.91|628.92|626.72|0
1640897160000|2021-12-30 20:46:00|629.11|626.91|629.7|627.5|629.7|627.5|629.11|626.91|0
1640897170000|2021-12-30 20:46:10|630.09|627.89|630.48|628.28|630.48|628.28|630.09|627.89|0
1640897180000|2021-12-30 20:46:20|630.87|628.67|631.27|629.07|631.27|629.07|630.87|628.67|0
1640897190000|2021-12-30 20:46:30|631.07|628.87|631.07|628.87|631.07|628.87|631.07|628.87|0
1640897200000|2021-12-30 20:46:40|631.46|629.26|631.85|629.65|631.85|629.65|631.27|629.07|0
1640897210000|2021-12-30 20:46:50|631.66|629.46|631.66|629.46|631.66|629.46|631.66|629.46|0
1640897220000|2021-12-30 20:47:00|631.46|629.26|631.07|628.87|631.66|629.46|631.07|628.87|0
1640897230000|2021-12-30 20:47:10|630.87|628.67|630.68|628.48|631.07|628.87|630.68|628.48|0
1640897240000|2021-12-30 20:47:20|630.48|628.28|630.09|627.89|630.48|628.28|630.09|627.89|0
1640897250000|2021-12-30 20:47:30|630.29|628.09|630.87|628.67|630.87|628.67|630.29|628.09|0
1640897260000|2021-12-30 20:47:40|630.68|628.48|631.07|628.87|631.07|628.87|630.68|628.48|0
1640897270000|2021-12-30 20:47:50|630.87|628.67|631.07|628.87|631.07|628.87|630.87|628.67|0
1640897280000|2021-12-30 20:48:00|630.87|628.67|630.87|628.67|630.87|628.67|630.68|628.48|0
1640897290000|2021-12-30 20:48:10|630.68|628.48|630.09|627.89|630.68|628.48|630.09|627.89|0
1640897300000|2021-12-30 20:48:20|630.29|628.09|629.9|627.7|630.29|628.09|629.9|627.7|0
1640897310000|2021-12-30 20:48:30|629.5|627.3|629.5|627.3|629.5|627.3|629.31|627.11|0
1640897320000|2021-12-30 20:48:40|629.31|627.11|629.11|626.91|629.31|627.11|629.11|626.91|0
1640897330000|2021-12-30 20:48:50|628.92|626.72|629.11|626.91|629.11|626.91|628.92|626.72|0
1640897340000|2021-12-30 20:49:00|628.72|626.52|628.14|625.94|628.72|626.52|628.14|625.94|0
1640897350000|2021-12-30 20:49:10|627.94|625.74|627.55|625.35|627.94|625.74|627.55|625.35|0
1640897360000|2021-12-30 20:49:20|627.36|625.16|627.75|625.55|627.75|625.55|627.35|625.15|0
1640897370000|2021-12-30 20:49:30|627.94|625.74|628.33|626.13|628.53|626.33|627.94|625.74|0
1640897380000|2021-12-30 20:49:40|628.72|626.52|629.31|627.11|629.5|627.3|628.72|626.52|0
1640897390000|2021-12-30 20:49:50|629.11|626.91|629.31|627.11|629.31|627.11|629.11|626.91|0
1640897400000|2021-12-30 20:50:00|627.16|624.96|625.6|623.4|627.16|624.96|625.6|623.4|0
1640897410000|2021-12-30 20:50:10|625.3|623.1|626.57|624.37|626.57|624.37|624.72|622.52|0
1640897420000|2021-12-30 20:50:20|625.79|623.59|626.38|624.18|626.57|624.37|625.79|623.59|0
1640897430000|2021-12-30 20:50:30|626.57|624.37|626.77|624.57|626.77|624.57|626.18|623.98|0
1640897440000|2021-12-30 20:50:40|626.38|624.18|625.99|623.79|626.38|624.18|625.99|623.79|0
1640897450000|2021-12-30 20:50:50|626.18|623.98|625.99|623.79|626.18|623.98|625.99|623.79|0
1640897460000|2021-12-30 20:51:00|626.38|624.18|625.79|623.59|626.38|624.18|625.79|623.59|0
1640897470000|2021-12-30 20:51:10|625.4|623.2|625.6|623.4|625.6|623.4|625.4|623.2|0
1640897480000|2021-12-30 20:51:20|625.01|622.81|624.33|622.13|625.01|622.81|624.23|622.03|0
1640897490000|2021-12-30 20:51:30|624.43|622.23|623.65|621.45|624.43|622.23|623.65|621.45|0
1640897500000|2021-12-30 20:51:40|623.26|621.06|623.26|621.06|623.84|621.64|623.26|621.06|0
1640897510000|2021-12-30 20:51:50|622.87|620.67|623.45|621.25|623.45|621.25|622.87|620.67|0
1640897520000|2021-12-30 20:52:00|623.65|621.45|624.62|622.42|624.62|622.42|623.65|621.45|0
1640897530000|2021-12-30 20:52:10|624.82|622.62|624.23|622.03|624.82|622.62|624.23|622.03|0
1640897540000|2021-12-30 20:52:20|624.62|622.42|625.99|623.79|625.99|623.79|624.62|622.42|0
1640897550000|2021-12-30 20:52:30|626.38|624.18|626.96|624.76|626.96|624.76|626.38|624.18|0
1640897560000|2021-12-30 20:52:40|626.77|624.57|626.96|624.76|626.96|624.76|626.77|624.57|0
1640897570000|2021-12-30 20:52:50|626.57|624.37|626.77|624.57|626.77|624.57|626.57|624.37|0
1640897580000|2021-12-30 20:53:00|627.16|624.96|627.16|624.96|627.35|625.15|626.96|624.76|0
1640897590000|2021-12-30 20:53:10|627.35|625.15|627.16|624.96|627.35|625.15|627.16|624.96|0
1640897600000|2021-12-30 20:53:20|626.77|624.57|626.57|624.37|626.96|624.76|626.57|624.37|0
1640897610000|2021-12-30 20:53:30|626.77|624.57|628.13|625.93|628.13|625.93|626.57|624.37|0
1640897620000|2021-12-30 20:53:40|627.74|625.54|628.72|626.52|628.72|626.52|627.74|625.54|0
1640897630000|2021-12-30 20:53:50|628.52|626.32|628.33|626.13|628.72|626.52|628.33|626.13|0
1640897640000|2021-12-30 20:54:00|627.74|625.54|628.72|626.52|628.72|626.52|627.74|625.54|0
1640897650000|2021-12-30 20:54:10|629.11|626.91|628.33|626.13|629.11|626.91|628.33|626.13|0
1640897660000|2021-12-30 20:54:20|629.11|626.91|629.31|627.11|629.5|627.3|629.11|626.91|0
1640897670000|2021-12-30 20:54:30|628.92|626.72|628.52|626.32|628.92|626.72|628.52|626.32|0
1640897680000|2021-12-30 20:54:40|628.72|626.52|627.16|624.96|628.72|626.52|627.16|624.96|0
1640897690000|2021-12-30 20:54:50|626.77|624.57|625.6|623.4|626.77|624.57|625.4|623.2|0
1640897700000|2021-12-30 20:55:00|625.99|623.79|626.96|624.76|627.16|624.96|625.99|623.79|0
1640897710000|2021-12-30 20:55:10|626.38|624.18|626.57|624.37|626.57|624.37|626.38|624.18|0
1640897720000|2021-12-30 20:55:20|626.18|623.98|625.6|623.4|626.18|623.98|625.6|623.4|0
1640897730000|2021-12-30 20:55:30|625.4|623.2|625.4|623.2|625.4|623.2|625.21|623.01|0
1640897740000|2021-12-30 20:55:40|625.6|623.4|625.79|623.59|625.79|623.59|625.21|623.01|0
1640897750000|2021-12-30 20:55:50|625.88|623.68|625.88|623.68|625.99|623.79|625.88|623.68|0
1640897760000|2021-12-30 20:56:00|625.79|623.59|624.82|622.62|626.18|623.98|624.82|622.62|0
1640897770000|2021-12-30 20:56:10|625.01|622.81|624.43|622.23|625.01|622.81|624.43|622.23|0
1640897780000|2021-12-30 20:56:20|624.04|621.84|623.65|621.45|624.04|621.84|623.45|621.25|0
1640897790000|2021-12-30 20:56:30|623.84|621.64|624.23|622.03|624.23|622.03|623.45|621.25|0
1640897800000|2021-12-30 20:56:40|623.84|621.64|623.84|621.64|623.84|621.64|623.45|621.25|0
1640897810000|2021-12-30 20:56:50|623.45|621.25|623.65|621.45|623.65|621.45|623.45|621.25|0
1640897820000|2021-12-30 20:57:00|624.23|622.03|624.04|621.84|624.23|622.03|623.84|621.64|0
1640897830000|2021-12-30 20:57:10|623.84|621.64|623.06|620.86|623.84|621.64|623.06|620.86|0
1640897840000|2021-12-30 20:57:20|622.67|620.47|621.7|619.5|622.67|620.47|621.7|619.5|0
1640897850000|2021-12-30 20:57:30|621.31|619.11|621.7|619.5|621.7|619.5|620.92|618.72|0
1640897860000|2021-12-30 20:57:40|621.89|619.69|621.31|619.11|621.89|619.69|621.31|619.11|0
1640897870000|2021-12-30 20:57:50|621.12|618.92|622.09|619.89|622.09|619.89|621.12|618.92|0
1640897880000|2021-12-30 20:58:00|621.99|619.79|621.89|619.69|622.09|619.89|621.89|619.69|0
1640897890000|2021-12-30 20:58:10|622.48|620.28|621.12|618.92|622.48|620.28|621.12|618.92|0
1640897900000|2021-12-30 20:58:20|621.7|619.5|621.12|618.92|621.7|619.5|621.12|618.92|0
1640897910000|2021-12-30 20:58:30|621.7|619.5|621.7|619.5|621.7|619.5|621.7|619.5|0
1640897920000|2021-12-30 20:58:40|621.5|619.3|622.09|619.89|622.09|619.89|621.5|619.3|0
1640897930000|2021-12-30 20:58:50|622.77|620.57|623.26|621.06|623.65|621.45|622.77|620.57|0
1640897940000|2021-12-30 20:59:00|622.48|620.28|622.28|620.08|622.48|620.28|621.7|619.5|0
1640897950000|2021-12-30 20:59:10|621.89|619.69|618.43|616.23|621.89|619.69|618.24|616.04|0
1640897960000|2021-12-30 20:59:20|618.24|616.04|619.02|616.82|619.02|616.82|618.04|615.84|0
1640897970000|2021-12-30 20:59:30|619.8|617.6|623.66|621.46|623.66|621.46|619.8|617.6|0
1640897980000|2021-12-30 20:59:40|624.05|621.85|625.97|623.77|625.97|623.77|623.27|621.07|0
1640897990000|2021-12-30 20:59:50|625.78|623.58|627.74|625.54|627.74|625.54|625.78|623.58|0
1640898010000|2021-12-30 21:00:10|627.94|625.74|625.6|623.4|627.94|625.74|625.6|623.4|0
1640898020000|2021-12-30 21:00:20|625.8|623.6|626.19|623.99|626.19|623.99|625.8|623.6|0
1640898030000|2021-12-30 21:00:30|625.99|623.79|626.38|624.18|626.38|624.18|625.99|623.79|0
1640898040000|2021-12-30 21:00:40|626.19|623.99|626.19|623.99|626.19|623.99|626.19|623.99|0
1640898050000|2021-12-30 21:00:50|626.38|624.18|626.97|624.77|627.16|624.96|626.38|624.18|0
1640898060000|2021-12-30 21:01:00|626.77|624.57|626.97|624.77|627.16|624.96|626.77|624.57|0
1640898070000|2021-12-30 21:01:10|626.77|624.57|626.38|624.18|626.77|624.57|626.38|624.18|0
1640898080000|2021-12-30 21:01:20|626.19|623.99|626.38|624.18|626.58|624.38|626.19|623.99|0
1640898090000|2021-12-30 21:01:30|626.58|624.38|626.77|624.57|626.77|624.57|626.58|624.38|0
1640898100000|2021-12-30 21:01:40|626.57|624.37|626.57|624.37|626.67|624.47|626.57|624.37|0
1640898110000|2021-12-30 21:01:50|626.38|624.18|626.57|624.37|626.57|624.37|626.38|624.18|0
1640898120000|2021-12-30 21:02:00|626.38|624.18|625.99|623.79|626.38|624.18|625.99|623.79|0
1640898130000|2021-12-30 21:02:10|625.8|623.6|625.02|622.82|625.8|623.6|625.02|622.82|0
1640898140000|2021-12-30 21:02:20|624.82|622.62|624.63|622.43|624.82|622.62|624.63|622.43|0
1640898150000|2021-12-30 21:02:30|624.43|622.23|624.24|622.04|624.43|622.23|624.24|622.04|0
1640898160000|2021-12-30 21:02:40|624.43|622.23|624.43|622.23|624.43|622.23|624.24|622.04|0
1640898170000|2021-12-30 21:02:50|624.63|622.43|624.82|622.62|624.82|622.62|624.63|622.43|0
1640898180000|2021-12-30 21:03:00|624.63|622.43|624.82|622.62|624.82|622.62|624.63|622.43|0
1640898200000|2021-12-30 21:03:20|624.43|622.23|623.85|621.65|624.43|622.23|623.85|621.65|0
1640898210000|2021-12-30 21:03:30|623.65|621.45|623.55|621.35|623.65|621.45|623.46|621.26|0
1640898220000|2021-12-30 21:03:40|623.65|621.45|623.65|621.45|623.65|621.45|623.46|621.26|0
1640898230000|2021-12-30 21:03:50|624.04|621.84|624.04|621.84|624.24|622.04|624.04|621.84|0
1640898240000|2021-12-30 21:04:00|624.24|622.04|623.85|621.65|624.24|622.04|623.85|621.65|0
1640898250000|2021-12-30 21:04:10|624.04|621.84|623.46|621.26|624.04|621.84|623.46|621.26|0
1640898260000|2021-12-30 21:04:20|623.85|621.65|623.85|621.65|623.85|621.65|623.65|621.45|0
1640898270000|2021-12-30 21:04:30|623.65|621.45|623.65|621.45|623.65|621.45|623.65|621.45|0
1640898280000|2021-12-30 21:04:40|623.46|621.26|623.65|621.45|623.65|621.45|623.46|621.26|0
1640898290000|2021-12-30 21:04:50|623.85|621.65|623.85|621.65|624.04|621.84|623.85|621.65|0
1640898300000|2021-12-30 21:05:00|623.46|621.26|623.65|621.45|623.65|621.45|623.46|621.26|0
1640898310000|2021-12-30 21:05:10|624.04|621.84|624.82|622.62|624.82|622.62|624.04|621.84|0
1640898320000|2021-12-30 21:05:20|624.63|622.43|624.43|622.23|624.63|622.43|624.43|622.23|0
1640898330000|2021-12-30 21:05:30|624.24|622.04|624.82|622.62|624.82|622.62|624.24|622.04|0
1640898340000|2021-12-30 21:05:40|624.63|622.43|624.63|622.43|624.63|622.43|624.63|622.43|0
1640898350000|2021-12-30 21:05:50|624.43|622.23|624.82|622.62|624.82|622.62|624.43|622.23|0
1640898360000|2021-12-30 21:06:00|625.01|622.81|624.63|622.43|625.01|622.81|624.63|622.43|0
1640898370000|2021-12-30 21:06:10|624.82|622.62|624.43|622.23|624.82|622.62|624.43|622.23|0
1640898380000|2021-12-30 21:06:20|624.62|622.42|624.43|622.23|624.62|622.42|624.43|622.23|0
1640898390000|2021-12-30 21:06:30|624.62|622.42|624.62|622.42|624.62|622.42|624.43|622.23|0
1640898400000|2021-12-30 21:06:40|624.43|622.23|624.43|622.23|624.43|622.23|624.24|622.04|0
1640898410000|2021-12-30 21:06:50|624.24|622.04|624.04|621.84|624.24|622.04|624.04|621.84|0
1640898420000|2021-12-30 21:07:00|623.85|621.65|623.85|621.65|623.85|621.65|623.85|621.65|0
1640898430000|2021-12-30 21:07:10|624.04|621.84|624.43|622.23|624.43|622.23|624.04|621.84|0
1640898440000|2021-12-30 21:07:20|624.62|622.42|624.24|622.04|624.62|622.42|624.24|622.04|0
1640898450000|2021-12-30 21:07:30|624.33|622.13|624.33|622.13|624.33|622.13|624.33|622.13|0
1640898460000|2021-12-30 21:07:40|624.43|622.23|624.62|622.42|624.62|622.42|624.43|622.23|0
1640898470000|2021-12-30 21:07:50|625.01|622.81|624.82|622.62|625.01|622.81|624.82|622.62|0
1640898480000|2021-12-30 21:08:00|624.62|622.42|624.62|622.42|624.62|622.42|624.62|622.42|0
1640898490000|2021-12-30 21:08:10|624.82|622.62|625.01|622.81|625.01|622.81|624.82|622.62|0
1640898500000|2021-12-30 21:08:20|625.21|623.01|625.4|623.2|625.4|623.2|625.01|622.81|0
1640898510000|2021-12-30 21:08:30|625.6|623.4|625.79|623.59|625.79|623.59|625.6|623.4|0
1640898520000|2021-12-30 21:08:40|625.99|623.79|625.6|623.4|625.99|623.79|625.6|623.4|0
1640898530000|2021-12-30 21:08:50|625.79|623.59|625.79|623.59|625.79|623.59|625.6|623.4|0
1640898540000|2021-12-30 21:09:00|625.99|623.79|625.99|623.79|626.18|623.98|625.99|623.79|0
1640898550000|2021-12-30 21:09:10|626.18|623.98|625.99|623.79|626.18|623.98|625.99|623.79|0
1640898560000|2021-12-30 21:09:20|625.4|623.2|625.6|623.4|625.6|623.4|625.4|623.2|0
1640898570000|2021-12-30 21:09:30|625.79|623.59|625.6|623.4|625.79|623.59|625.6|623.4|0
1640898580000|2021-12-30 21:09:40|625.79|623.59|625.99|623.79|625.99|623.79|625.6|623.4|0
1640898600000|2021-12-30 21:10:00|626.18|623.98|625.99|623.79|626.18|623.98|625.99|623.79|0
1640898610000|2021-12-30 21:10:10|626.38|624.18|626.57|624.37|626.57|624.37|626.38|624.18|0
1640898630000|2021-12-30 21:10:30|626.77|624.57|626.96|624.76|626.96|624.76|626.77|624.57|0
1640898640000|2021-12-30 21:10:40|626.77|624.57|626.96|624.76|626.96|624.76|626.77|624.57|0
1640898650000|2021-12-30 21:10:50|626.77|624.57|626.77|624.57|626.77|624.57|626.77|624.57|0
1640898660000|2021-12-30 21:11:00|626.57|624.37|626.96|624.76|626.96|624.76|626.57|624.37|0
1640898670000|2021-12-30 21:11:10|626.77|624.57|626.77|624.57|626.77|624.57|626.77|624.57|0
1640898680000|2021-12-30 21:11:20|626.57|624.37|626.57|624.37|626.57|624.37|626.57|624.37|0
1640898700000|2021-12-30 21:11:40|626.38|624.18|626.38|624.18|626.38|624.18|626.38|624.18|0
1640898710000|2021-12-30 21:11:50|626.57|624.37|626.57|624.37|626.57|624.37|626.57|624.37|0
1640898720000|2021-12-30 21:12:00|626.38|624.18|626.38|624.18|626.38|624.18|626.38|624.18|0
1640898730000|2021-12-30 21:12:10|626.37|624.17|626.57|624.37|626.57|624.37|626.37|624.17|0
1640898740000|2021-12-30 21:12:20|626.37|624.17|626.37|624.17|626.37|624.17|626.37|624.17|0
1640898750000|2021-12-30 21:12:30|626.18|623.98|626.57|624.37|626.57|624.37|626.18|623.98|0
1640898760000|2021-12-30 21:12:40|626.37|624.17|626.76|624.56|626.76|624.56|626.37|624.17|0
1640898770000|2021-12-30 21:12:50|626.57|624.37|626.96|624.76|626.96|624.76|626.57|624.37|0
1640898780000|2021-12-30 21:13:00|627.15|624.95|627.15|624.95|627.15|624.95|627.15|624.95|0
1640898790000|2021-12-30 21:13:10|627.35|625.15|627.35|625.15|627.54|625.34|627.35|625.15|0
1640898800000|2021-12-30 21:13:20|627.54|625.34|627.54|625.34|627.54|625.34|627.54|625.34|0
1640898810000|2021-12-30 21:13:30|627.35|625.15|627.35|625.15|627.35|625.15|627.35|625.15|0
1640898820000|2021-12-30 21:13:40|627.54|625.34|627.35|625.15|627.54|625.34|627.35|625.15|0
1640898830000|2021-12-30 21:13:50|627.54|625.34|627.35|625.15|627.54|625.34|627.35|625.15|0
1640898840000|2021-12-30 21:14:00|627.15|624.95|626.96|624.76|627.15|624.95|626.96|624.76|0
1640898850000|2021-12-30 21:14:10|627.35|625.15|627.15|624.95|627.35|625.15|627.15|624.95|0
1640898860000|2021-12-30 21:14:20|626.96|624.76|626.96|624.76|626.96|624.76|626.96|624.76|0
1640898870000|2021-12-30 21:14:30|627.15|624.95|626.96|624.76|627.25|625.05|626.96|624.76|0
1640898880000|2021-12-30 21:14:40|627.15|624.95|627.35|625.15|627.35|625.15|627.15|624.95|0
1640898890000|2021-12-30 21:14:50|627.15|624.95|627.35|625.15|627.35|625.15|627.15|624.95|0
1640898910000|2021-12-30 21:15:10|626.28|623.48|626.09|623.29|626.28|623.48|626.09|623.29|0
1640898920000|2021-12-30 21:15:20|626.28|623.48|626.28|623.48|626.28|623.48|626.09|623.29|0
1640898930000|2021-12-30 21:15:30|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1640898940000|2021-12-30 21:15:40|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1640898960000|2021-12-30 21:16:00|626.38|623.58|626.48|623.68|626.67|623.87|626.38|623.58|0
1640898970000|2021-12-30 21:16:10|626.28|623.48|626.09|623.29|626.28|623.48|626.09|623.29|0
1640898990000|2021-12-30 21:16:30|626.28|623.48|626.28|623.48|626.28|623.48|626.09|623.29|0
1640899000000|2021-12-30 21:16:40|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1640899030000|2021-12-30 21:17:10|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1640899060000|2021-12-30 21:17:40|627.45|624.65|627.26|624.46|627.45|624.65|627.26|624.46|0
1640899070000|2021-12-30 21:17:50|627.45|624.65|627.26|624.46|627.45|624.65|627.26|624.46|0
1640899080000|2021-12-30 21:18:00|627.35|624.55|627.45|624.65|627.45|624.65|627.35|624.55|0
1640899100000|2021-12-30 21:18:20|627.26|624.46|627.26|624.46|627.26|624.46|627.26|624.46|0
1640899140000|2021-12-30 21:19:00|627.45|624.65|627.26|624.46|627.45|624.65|627.26|624.46|0
1640899160000|2021-12-30 21:19:20|627.35|624.55|627.45|624.65|627.45|624.65|627.26|624.46|0
1640899170000|2021-12-30 21:19:30|627.26|624.46|627.06|624.26|627.26|624.46|627.06|624.26|0
1640899200000|2021-12-30 21:20:00|626.87|624.07|626.87|624.07|626.87|624.07|626.87|624.07|0
1640899210000|2021-12-30 21:20:10|626.67|623.87|626.48|623.68|626.67|623.87|626.28|623.48|0
1640899220000|2021-12-30 21:20:20|626.67|623.87|626.67|623.87|626.76|623.96|626.67|623.87|0
1640899240000|2021-12-30 21:20:40|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1640899260000|2021-12-30 21:21:00|627.26|624.46|627.26|624.46|627.26|624.46|627.26|624.46|0
1640899270000|2021-12-30 21:21:10|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1640899320000|2021-12-30 21:22:00|626.87|624.07|626.87|624.07|626.87|624.07|626.87|624.07|0
1640899330000|2021-12-30 21:22:10|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1640899390000|2021-12-30 21:23:10|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1640899450000|2021-12-30 21:24:10|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1640899460000|2021-12-30 21:24:20|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1640899470000|2021-12-30 21:24:30|626.57|623.77|626.57|623.77|626.57|623.77|626.57|623.77|0
1640899480000|2021-12-30 21:24:40|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1640899490000|2021-12-30 21:24:50|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1640899520000|2021-12-30 21:25:20|626.57|623.77|626.67|623.87|626.67|623.87|626.57|623.77|0
1640899560000|2021-12-30 21:26:00|626.28|623.48|626.37|623.57|626.47|623.67|626.28|623.48|0
1640899570000|2021-12-30 21:26:10|626.47|623.67|626.28|623.48|626.47|623.67|626.28|623.48|0
1640899580000|2021-12-30 21:26:20|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1640899600000|2021-12-30 21:26:40|626.18|623.38|626.47|623.67|626.47|623.67|626.18|623.38|0
1640899620000|2021-12-30 21:27:00|626.37|623.57|626.37|623.57|626.47|623.67|626.37|623.57|0
1640899630000|2021-12-30 21:27:10|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1640899650000|2021-12-30 21:27:30|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1640899660000|2021-12-30 21:27:40|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1640899710000|2021-12-30 21:28:30|626.08|623.28|626.28|623.48|626.28|623.48|626.08|623.28|0
1640899720000|2021-12-30 21:28:40|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1640899730000|2021-12-30 21:28:50|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1640899750000|2021-12-30 21:29:10|626.08|623.28|626.28|623.48|626.28|623.48|626.08|623.28|0
1640899770000|2021-12-30 21:29:30|626.37|623.57|626.28|623.48|626.47|623.67|626.28|623.48|0
1640899780000|2021-12-30 21:29:40|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1640899820000|2021-12-30 21:30:20|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1640899830000|2021-12-30 21:30:30|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1640899840000|2021-12-30 21:30:40|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1640899850000|2021-12-30 21:30:50|625.69|622.89|625.89|623.09|625.89|623.09|625.69|622.89|0
1640899860000|2021-12-30 21:31:00|626.08|623.28|625.89|623.09|626.08|623.28|625.89|623.09|0
1640899880000|2021-12-30 21:31:20|625.69|622.89|626.08|623.28|626.08|623.28|625.69|622.89|0
1640899890000|2021-12-30 21:31:30|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1640899920000|2021-12-30 21:32:00|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1640899950000|2021-12-30 21:32:30|626.28|623.48|626.08|623.28|626.28|623.48|626.08|623.28|0
1640899960000|2021-12-30 21:32:40|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1640899980000|2021-12-30 21:33:00|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1640900020000|2021-12-30 21:33:40|626.27|623.47|626.08|623.28|626.27|623.47|626.08|623.28|0
1640900050000|2021-12-30 21:34:10|625.89|623.09|625.88|623.08|625.89|623.09|625.88|623.08|0
1640900060000|2021-12-30 21:34:20|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1640900070000|2021-12-30 21:34:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1640900100000|2021-12-30 21:35:00|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1640900110000|2021-12-30 21:35:10|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1640900120000|2021-12-30 21:35:20|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1640900150000|2021-12-30 21:35:50|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1640900170000|2021-12-30 21:36:10|626.86|624.06|626.66|623.86|626.86|624.06|626.66|623.86|0
1640900200000|2021-12-30 21:36:40|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1640900220000|2021-12-30 21:37:00|626.66|623.86|626.66|623.86|626.66|623.86|626.66|623.86|0
1640900390000|2021-12-30 21:39:50|626.47|623.67|626.08|623.28|626.47|623.67|626.08|623.28|0
1640900410000|2021-12-30 21:40:10|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1640900420000|2021-12-30 21:40:20|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1640900430000|2021-12-30 21:40:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1640900440000|2021-12-30 21:40:40|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1640900490000|2021-12-30 21:41:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1640900510000|2021-12-30 21:41:50|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1640900530000|2021-12-30 21:42:10|625.49|622.69|625.3|622.5|625.49|622.69|625.3|622.5|0
1640900550000|2021-12-30 21:42:30|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1640900580000|2021-12-30 21:43:00|625.3|622.5|625.3|622.5|625.3|622.5|625.3|622.5|0
1640900590000|2021-12-30 21:43:10|625.1|622.3|625.3|622.5|625.3|622.5|625.1|622.3|0
1640900610000|2021-12-30 21:43:30|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1640900640000|2021-12-30 21:44:00|625.69|622.89|625.97|623.17|625.97|623.17|625.69|622.89|0
1640900650000|2021-12-30 21:44:10|625.88|623.08|626.27|623.47|626.27|623.47|625.88|623.08|0
1640900660000|2021-12-30 21:44:20|626.07|623.27|625.88|623.08|626.27|623.47|625.88|623.08|0
1640900670000|2021-12-30 21:44:30|625.69|622.89|625.88|623.08|625.88|623.08|625.69|622.89|0
1640900680000|2021-12-30 21:44:40|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1640900700000|2021-12-30 21:45:00|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1640900710000|2021-12-30 21:45:10|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1640900730000|2021-12-30 21:45:30|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1640900750000|2021-12-30 21:45:50|626.46|623.66|626.27|623.47|626.46|623.66|626.27|623.47|0
1640900760000|2021-12-30 21:46:00|626.46|623.66|626.46|623.66|626.46|623.66|626.46|623.66|0
1640900770000|2021-12-30 21:46:10|626.17|623.37|626.46|623.66|626.46|623.66|626.17|623.37|0
1640900790000|2021-12-30 21:46:30|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1640900800000|2021-12-30 21:46:40|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1640900830000|2021-12-30 21:47:10|626.17|623.37|626.07|623.27|626.17|623.37|626.07|623.27|0
1640900840000|2021-12-30 21:47:20|626.17|623.37|626.07|623.27|626.27|623.47|626.07|623.27|0
1640900860000|2021-12-30 21:47:40|626.17|623.37|626.17|623.37|626.17|623.37|626.17|623.37|0
1640900870000|2021-12-30 21:47:50|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1640900880000|2021-12-30 21:48:00|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1640900890000|2021-12-30 21:48:10|625.88|623.08|625.68|622.88|625.88|623.08|625.68|622.88|0
1640900920000|2021-12-30 21:48:40|625.78|622.98|625.68|622.88|625.78|622.98|625.68|622.88|0
1640900940000|2021-12-30 21:49:00|625.88|623.08|625.68|622.88|625.88|623.08|625.68|622.88|0
1640900960000|2021-12-30 21:49:20|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1640900970000|2021-12-30 21:49:30|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1640900980000|2021-12-30 21:49:40|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1640900990000|2021-12-30 21:49:50|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1640901000000|2021-12-30 21:50:00|625.1|622.3|625.19|622.39|625.29|622.49|625.1|622.3|0
1640901010000|2021-12-30 21:50:10|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1640901030000|2021-12-30 21:50:30|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1640901040000|2021-12-30 21:50:40|625.29|622.49|625.29|622.49|625.39|622.59|625.29|622.49|0
1640901050000|2021-12-30 21:50:50|625.49|622.69|625.29|622.49|625.49|622.69|625.29|622.49|0
1640901070000|2021-12-30 21:51:10|625.39|622.59|625.29|622.49|625.39|622.59|625.29|622.49|0
1640901080000|2021-12-30 21:51:20|625.39|622.59|625.49|622.69|625.49|622.69|625.39|622.59|0
1640901090000|2021-12-30 21:51:30|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1640901120000|2021-12-30 21:52:00|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1640901140000|2021-12-30 21:52:20|625.58|622.78|625.68|622.88|625.68|622.88|625.58|622.78|0
1640901150000|2021-12-30 21:52:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1640901170000|2021-12-30 21:52:50|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1640901180000|2021-12-30 21:53:00|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1640901190000|2021-12-30 21:53:10|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1640901200000|2021-12-30 21:53:20|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1640901240000|2021-12-30 21:54:00|625.68|622.88|625.88|623.08|625.88|623.08|625.68|622.88|0
1640901250000|2021-12-30 21:54:10|625.77|622.97|625.68|622.88|625.77|622.97|625.68|622.88|0
1640901260000|2021-12-30 21:54:20|625.49|622.69|625.29|622.49|625.49|622.69|625.29|622.49|0
1640901270000|2021-12-30 21:54:30|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1640901280000|2021-12-30 21:54:40|625.58|622.78|625.68|622.88|625.68|622.88|625.58|622.78|0
1640901300000|2021-12-30 21:55:00|625.58|622.78|625.49|622.69|625.58|622.78|625.49|622.69|0
1640901310000|2021-12-30 21:55:10|625.87|623.07|625.87|623.07|625.87|623.07|625.87|623.07|0
1640901320000|2021-12-30 21:55:20|626.07|623.27|626.26|623.46|626.26|623.46|626.07|623.27|0
1640901330000|2021-12-30 21:55:30|626.16|623.36|625.87|623.07|626.16|623.36|625.87|623.07|0
1640901360000|2021-12-30 21:56:00|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1640901460000|2021-12-30 21:57:40|625.58|622.78|625.48|622.68|625.58|622.78|625.48|622.68|0
1640901470000|2021-12-30 21:57:50|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1640901480000|2021-12-30 21:58:00|625.48|622.68|625.68|622.88|625.68|622.88|625.48|622.68|0
1640901510000|2021-12-30 21:58:30|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1640901550000|2021-12-30 21:59:10|626.26|623.46|626.07|623.27|626.26|623.46|626.07|623.27|0
1640901580000|2021-12-30 21:59:40|625.97|623.17|625.87|623.07|625.97|623.17|625.87|623.07|0
1640901590000|2021-12-30 21:59:50|625.77|622.97|625.77|622.97|625.97|623.17|625.77|622.97|0
1640901600000|2021-12-30 22:00:00|625.79|622.99|625.73|622.93|625.79|622.99|625.73|622.93|0
1640901620000|2021-12-30 22:00:20|625.76|622.96|625.76|622.96|625.76|622.96|625.76|622.96|0
1640901650000|2021-12-30 22:00:50|625.73|622.93|625.73|622.93|625.73|622.93|625.73|622.93|0
1640901680000|2021-12-30 22:01:20|625.79|622.99|625.79|622.99|625.79|622.99|625.79|622.99|0
1640901690000|2021-12-30 22:01:30|625.82|623.02|625.76|622.96|625.82|623.02|625.76|622.96|0
1640901730000|2021-12-30 22:02:10|625.73|622.93|625.73|622.93|625.73|622.93|625.73|622.93|0
1640901930000|2021-12-30 22:05:30|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640901970000|2021-12-30 22:06:10|625.81|623.01|625.81|623.01|625.81|623.01|625.76|622.96|0
1640902000000|2021-12-30 22:06:40|625.96|623.16|625.96|623.16|625.96|623.16|625.96|623.16|0
1640902020000|2021-12-30 22:07:00|625.81|623.01|625.88|623.08|625.88|623.08|625.81|623.01|0
1640902040000|2021-12-30 22:07:20|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1640902060000|2021-12-30 22:07:40|626.04|623.24|626.09|623.29|626.09|623.29|626.04|623.24|0
1640902070000|2021-12-30 22:07:50|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1640902110000|2021-12-30 22:08:30|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1640902120000|2021-12-30 22:08:40|626.01|623.21|626.23|623.43|626.23|623.43|626.01|623.21|0
1640902140000|2021-12-30 22:09:00|626.01|623.21|626.32|623.52|626.32|623.52|626.01|623.21|0
1640902150000|2021-12-30 22:09:10|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640902200000|2021-12-30 22:10:00|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1640902220000|2021-12-30 22:10:20|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640902260000|2021-12-30 22:11:00|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1640902280000|2021-12-30 22:11:20|625.93|623.13|625.93|623.13|625.93|623.13|625.93|623.13|0
1640902330000|2021-12-30 22:12:10|625.96|623.16|626.01|623.21|626.01|623.21|625.96|623.16|0
1640902370000|2021-12-30 22:12:50|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1640902380000|2021-12-30 22:13:00|626.01|623.21|626.06|623.26|626.06|623.26|626.01|623.21|0
1640902390000|2021-12-30 22:13:10|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640902400000|2021-12-30 22:13:20|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1640902450000|2021-12-30 22:14:10|625.67|622.87|625.67|622.87|625.67|622.87|625.67|622.87|0
1640902460000|2021-12-30 22:14:20|625.53|622.73|625.53|622.73|625.53|622.73|625.53|622.73|0
1640902480000|2021-12-30 22:14:40|625.55|622.75|625.84|623.04|625.84|623.04|625.55|622.75|0
1640902490000|2021-12-30 22:14:50|625.76|622.96|625.76|622.96|625.76|622.96|625.76|622.96|0
1640902530000|2021-12-30 22:15:30|625.87|623.07|625.87|623.07|625.87|623.07|625.87|623.07|0
1640902560000|2021-12-30 22:16:00|625.76|622.96|625.72|622.92|625.76|622.96|625.72|622.92|0
1640902570000|2021-12-30 22:16:10|625.76|622.96|626.09|623.29|626.09|623.29|625.76|622.96|0
1640902580000|2021-12-30 22:16:20|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1640902610000|2021-12-30 22:16:50|625.79|622.99|625.81|623.01|625.84|623.04|625.79|622.99|0
1640902620000|2021-12-30 22:17:00|625.98|623.18|626|623.2|626|623.2|625.98|623.18|0
1640902640000|2021-12-30 22:17:20|625.84|623.04|625.87|623.07|625.87|623.07|625.84|623.04|0
1640902670000|2021-12-30 22:17:50|625.79|622.99|625.79|622.99|625.79|622.99|625.79|622.99|0
1640902740000|2021-12-30 22:19:00|625.64|622.84|625.64|622.84|625.64|622.84|625.64|622.84|0
1640902770000|2021-12-30 22:19:30|625.61|622.81|625.61|622.81|625.61|622.81|625.61|622.81|0
1640902780000|2021-12-30 22:19:40|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1640902790000|2021-12-30 22:19:50|625.67|622.87|625.67|622.87|625.67|622.87|625.67|622.87|0
1640902810000|2021-12-30 22:20:10|625.72|622.92|625.7|622.9|625.72|622.92|625.67|622.87|0
1640902820000|2021-12-30 22:20:20|625.67|622.87|625.67|622.87|625.67|622.87|625.67|622.87|0
1640902830000|2021-12-30 22:20:30|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1640902840000|2021-12-30 22:20:40|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1640902850000|2021-12-30 22:20:50|625.41|622.61|625.39|622.59|625.41|622.61|625.39|622.59|0
1640902890000|2021-12-30 22:21:30|625.64|622.84|625.64|622.84|625.64|622.84|625.64|622.84|0
1640902900000|2021-12-30 22:21:40|625.67|622.87|625.53|622.73|625.67|622.87|625.53|622.73|0
1640902910000|2021-12-30 22:21:50|625.44|622.64|625.24|622.44|625.44|622.64|625.24|622.44|0
1640902940000|2021-12-30 22:22:20|625.18|622.38|625.24|622.44|625.24|622.44|625.18|622.38|0
1640902950000|2021-12-30 22:22:30|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1640902960000|2021-12-30 22:22:40|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1640903010000|2021-12-30 22:23:30|625.44|622.64|625.44|622.64|625.44|622.64|625.44|622.64|0
1640903020000|2021-12-30 22:23:40|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1640903060000|2021-12-30 22:24:20|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1640903070000|2021-12-30 22:24:30|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1640903140000|2021-12-30 22:25:40|625.44|622.64|625.44|622.64|625.44|622.64|625.44|622.64|0
1640903310000|2021-12-30 22:28:30|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1640903320000|2021-12-30 22:28:40|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1640903330000|2021-12-30 22:28:50|625.41|622.61|625.44|622.64|625.44|622.64|625.41|622.61|0
1640903340000|2021-12-30 22:29:00|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1640903370000|2021-12-30 22:29:30|625.38|622.58|625.38|622.58|625.38|622.58|625.38|622.58|0
1640903400000|2021-12-30 22:30:00|625.35|622.55|625.35|622.55|625.35|622.55|625.35|622.55|0
1640903440000|2021-12-30 22:30:40|625.38|622.58|625.52|622.72|625.52|622.72|625.38|622.58|0
1640903450000|2021-12-30 22:30:50|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1640903460000|2021-12-30 22:31:00|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1640903520000|2021-12-30 22:32:00|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1640903540000|2021-12-30 22:32:20|625.38|622.58|625.38|622.58|625.38|622.58|625.38|622.58|0
1640903550000|2021-12-30 22:32:30|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1640903860000|2021-12-30 22:37:40|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1640904070000|2021-12-30 22:41:10|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1640904180000|2021-12-30 22:43:00|625.35|622.55|625.35|622.55|625.35|622.55|625.35|622.55|0
1640904210000|2021-12-30 22:43:30|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1640904330000|2021-12-30 22:45:30|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1640904390000|2021-12-30 22:46:30|625.34|622.54|625.31|622.51|625.34|622.54|625.31|622.51|0
1640904420000|2021-12-30 22:47:00|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1640904590000|2021-12-30 22:49:50|625.51|622.71|625.65|622.85|625.65|622.85|625.51|622.71|0
1640904620000|2021-12-30 22:50:20|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1640904660000|2021-12-30 22:51:00|625.65|622.85|625.65|622.85|625.65|622.85|625.65|622.85|0
1640904940000|2021-12-30 22:55:40|625.74|622.94|625.74|622.94|625.74|622.94|625.74|622.94|0
1640904950000|2021-12-30 22:55:50|625.77|622.97|625.68|622.88|625.77|622.97|625.68|622.88|0
1640904970000|2021-12-30 22:56:10|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1640905020000|2021-12-30 22:57:00|625.74|622.94|625.74|622.94|625.74|622.94|625.74|622.94|0
1640905040000|2021-12-30 22:57:20|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1640905080000|2021-12-30 22:58:00|625.65|622.85|625.65|622.85|625.65|622.85|625.65|622.85|0
1640905090000|2021-12-30 22:58:10|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1640905100000|2021-12-30 22:58:20|625.48|622.68|625.48|622.68|625.48|622.68|625.48|622.68|0
1640905120000|2021-12-30 22:58:40|625.59|622.79|625.59|622.79|625.59|622.79|625.59|622.79|0
1640905190000|2021-12-30 22:59:50|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1640905200000|2021-12-30 23:00:00|626.91|624.11|627.89|625.09|627.89|625.09|626.91|624.11|0
1640905210000|2021-12-30 23:00:10|627.79|624.99|627.79|624.99|627.79|624.99|627.79|624.99|0
1640905220000|2021-12-30 23:00:20|627.99|625.19|628.38|625.58|628.38|625.58|627.99|625.19|0
1640905230000|2021-12-30 23:00:30|628.18|625.38|627.6|624.8|628.18|625.38|627.6|624.8|0
1640905240000|2021-12-30 23:00:40|627.4|624.6|627.21|624.41|627.4|624.6|627.21|624.41|0
1640905250000|2021-12-30 23:00:50|627.3|624.5|627.4|624.6|627.4|624.6|627.3|624.5|0
1640905260000|2021-12-30 23:01:00|627.3|624.5|627.69|624.89|627.69|624.89|627.3|624.5|0
1640905270000|2021-12-30 23:01:10|627.6|624.8|628.28|625.48|628.28|625.48|627.6|624.8|0
1640905280000|2021-12-30 23:01:20|628.18|625.38|627.79|624.99|628.18|625.38|627.79|624.99|0
1640905300000|2021-12-30 23:01:40|627.6|624.8|627.6|624.8|627.69|624.89|627.6|624.8|0
1640905310000|2021-12-30 23:01:50|627.21|624.41|627.01|624.21|627.21|624.41|627.01|624.21|0
1640905320000|2021-12-30 23:02:00|627.21|624.41|627.01|624.21|627.21|624.41|627.01|624.21|0
1640905330000|2021-12-30 23:02:10|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1640905340000|2021-12-30 23:02:20|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1640905370000|2021-12-30 23:02:50|627.21|624.41|627.4|624.6|627.4|624.6|627.21|624.41|0
1640905380000|2021-12-30 23:03:00|627.21|624.41|627.01|624.21|627.21|624.41|627.01|624.21|0
1640905390000|2021-12-30 23:03:10|627.1|624.3|627.21|624.41|627.21|624.41|627.1|624.3|0
1640905410000|2021-12-30 23:03:30|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1640905420000|2021-12-30 23:03:40|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1640905430000|2021-12-30 23:03:50|627.01|624.21|627.01|624.21|627.1|624.3|627.01|624.21|0
1640905440000|2021-12-30 23:04:00|627.21|624.41|627.4|624.6|627.4|624.6|627.21|624.41|0
1640905450000|2021-12-30 23:04:10|627.21|624.41|627.49|624.69|627.49|624.69|627.21|624.41|0
1640905460000|2021-12-30 23:04:20|627.4|624.6|627.4|624.6|627.49|624.69|627.4|624.6|0
1640905470000|2021-12-30 23:04:30|627.49|624.69|627.6|624.8|627.6|624.8|627.4|624.6|0
1640905490000|2021-12-30 23:04:50|627.59|624.79|627.59|624.79|627.59|624.79|627.59|624.79|0
1640905500000|2021-12-30 23:05:00|627.49|624.69|627.2|624.4|627.59|624.79|627.2|624.4|0
1640905520000|2021-12-30 23:05:20|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1640905530000|2021-12-30 23:05:30|627.4|624.6|627.79|624.99|627.79|624.99|627.4|624.6|0
1640905540000|2021-12-30 23:05:40|627.69|624.89|627.69|624.89|627.69|624.89|627.69|624.89|0
1640905550000|2021-12-30 23:05:50|627.79|624.99|627.59|624.79|627.79|624.99|627.59|624.79|0
1640905560000|2021-12-30 23:06:00|627.98|625.18|627.98|625.18|627.98|625.18|627.98|625.18|0
1640905570000|2021-12-30 23:06:10|628.08|625.28|627.98|625.18|628.08|625.28|627.98|625.18|0
1640905580000|2021-12-30 23:06:20|628.08|625.28|628.18|625.38|628.18|625.38|628.08|625.28|0
1640905590000|2021-12-30 23:06:30|627.98|625.18|627.98|625.18|627.98|625.18|627.98|625.18|0
1640905610000|2021-12-30 23:06:50|628.08|625.28|628.08|625.28|628.08|625.28|628.08|625.28|0
1640905620000|2021-12-30 23:07:00|627.98|625.18|628.08|625.28|628.08|625.28|627.98|625.18|0
1640905630000|2021-12-30 23:07:10|628.18|625.38|628.08|625.28|628.18|625.38|627.98|625.18|0
1640905640000|2021-12-30 23:07:20|627.98|625.18|627.98|625.18|627.98|625.18|627.98|625.18|0
1640905650000|2021-12-30 23:07:30|628.18|625.38|628.27|625.47|628.27|625.47|628.18|625.38|0
1640905660000|2021-12-30 23:07:40|628.37|625.57|628.18|625.38|628.37|625.57|628.18|625.38|0
1640905670000|2021-12-30 23:07:50|627.98|625.18|627.98|625.18|627.98|625.18|627.98|625.18|0
1640905680000|2021-12-30 23:08:00|627.79|624.99|627.79|624.99|627.79|624.99|627.69|624.89|0
1640905730000|2021-12-30 23:08:50|627.4|624.6|627.49|624.69|627.49|624.69|627.4|624.6|0
1640905740000|2021-12-30 23:09:00|627.59|624.79|627.49|624.69|627.59|624.79|627.49|624.69|0
1640905750000|2021-12-30 23:09:10|627.4|624.6|627.59|624.79|627.59|624.79|627.4|624.6|0
1640905760000|2021-12-30 23:09:20|627.79|624.99|627.69|624.89|627.79|624.99|627.69|624.89|0
1640905770000|2021-12-30 23:09:30|627.79|624.99|627.79|624.99|627.79|624.99|627.79|624.99|0
1640905790000|2021-12-30 23:09:50|627.59|624.79|627.49|624.69|627.59|624.79|627.49|624.69|0
1640905800000|2021-12-30 23:10:00|627.59|624.79|627.59|624.79|627.59|624.79|627.4|624.6|0
1640905850000|2021-12-30 23:10:50|627.79|624.99|627.79|624.99|627.79|624.99|627.79|624.99|0
1640905860000|2021-12-30 23:11:00|627.59|624.79|627.59|624.79|627.59|624.79|627.59|624.79|0
1640905870000|2021-12-30 23:11:10|627.79|624.99|627.79|624.99|627.79|624.99|627.79|624.99|0
1640905900000|2021-12-30 23:11:40|627.69|624.89|627.59|624.79|627.69|624.89|627.59|624.79|0
1640905910000|2021-12-30 23:11:50|627.69|624.89|627.79|624.99|627.79|624.99|627.69|624.89|0
1640905930000|2021-12-30 23:12:10|627.59|624.79|627.49|624.69|627.59|624.79|627.49|624.69|0
1640905950000|2021-12-30 23:12:30|627.59|624.79|627.68|624.88|627.68|624.88|627.59|624.79|0
1640905960000|2021-12-30 23:12:40|627.59|624.79|627.59|624.79|627.59|624.79|627.59|624.79|0
1640905980000|2021-12-30 23:13:00|627.79|624.99|627.59|624.79|627.79|624.99|627.59|624.79|0
1640905990000|2021-12-30 23:13:10|627.68|624.88|627.68|624.88|627.68|624.88|627.68|624.88|0
1640906000000|2021-12-30 23:13:20|627.59|624.79|627.59|624.79|627.68|624.88|627.59|624.79|0
1640906040000|2021-12-30 23:14:00|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1640906050000|2021-12-30 23:14:10|627.49|624.69|627.59|624.79|627.59|624.79|627.49|624.69|0
1640906090000|2021-12-30 23:14:50|627.68|624.88|627.4|624.6|627.68|624.88|627.4|624.6|0
1640906100000|2021-12-30 23:15:00|627.59|624.79|627.59|624.79|627.59|624.79|627.59|624.79|0
1640906140000|2021-12-30 23:15:40|627.68|624.88|627.78|624.98|627.78|624.98|627.68|624.88|0
1640906150000|2021-12-30 23:15:50|627.59|624.79|627.59|624.79|627.68|624.88|627.59|624.79|0
1640906160000|2021-12-30 23:16:00|627.78|624.98|627.78|624.98|627.78|624.98|627.78|624.98|0
1640906170000|2021-12-30 23:16:10|627.59|624.79|627.59|624.79|627.59|624.79|627.59|624.79|0
1640906200000|2021-12-30 23:16:40|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1640906210000|2021-12-30 23:16:50|627.2|624.4|627.1|624.3|627.2|624.4|627|624.2|0
1640906220000|2021-12-30 23:17:00|627.2|624.4|627.39|624.59|627.39|624.59|627.2|624.4|0
1640906240000|2021-12-30 23:17:20|627.59|624.79|627.59|624.79|627.59|624.79|627.59|624.79|0
1640906250000|2021-12-30 23:17:30|627.78|624.98|627.98|625.18|627.98|625.18|627.78|624.98|0
1640906260000|2021-12-30 23:17:40|628.17|625.37|628.27|625.47|628.27|625.47|628.17|625.37|0
1640906270000|2021-12-30 23:17:50|628.17|625.37|627.98|625.18|628.17|625.37|627.98|625.18|0
1640906280000|2021-12-30 23:18:00|628.07|625.27|628.17|625.37|628.17|625.37|628.07|625.27|0
1640906290000|2021-12-30 23:18:10|627.98|625.18|627.98|625.18|627.98|625.18|627.98|625.18|0
1640906300000|2021-12-30 23:18:20|628.07|625.27|627.98|625.18|628.07|625.27|627.98|625.18|0
1640906310000|2021-12-30 23:18:30|628.07|625.27|628.07|625.27|628.07|625.27|628.07|625.27|0
1640906320000|2021-12-30 23:18:40|627.98|625.18|628.17|625.37|628.17|625.37|627.98|625.18|0
1640906330000|2021-12-30 23:18:50|628.37|625.57|628.37|625.57|628.37|625.57|628.37|625.57|0
1640906340000|2021-12-30 23:19:00|628.17|625.37|628.17|625.37|628.17|625.37|628.17|625.37|0
1640906350000|2021-12-30 23:19:10|627.78|624.98|627.78|624.98|627.78|624.98|627.78|624.98|0
1640906360000|2021-12-30 23:19:20|627.59|624.79|627.59|624.79|627.59|624.79|627.59|624.79|0
1640906370000|2021-12-30 23:19:30|627.78|624.98|627.78|624.98|627.78|624.98|627.78|624.98|0
1640906380000|2021-12-30 23:19:40|627.59|624.79|627.59|624.79|627.68|624.88|627.59|624.79|0
1640906420000|2021-12-30 23:20:20|627.68|624.88|627.59|624.79|627.68|624.88|627.59|624.79|0
1640906440000|2021-12-30 23:20:40|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1640906450000|2021-12-30 23:20:50|627.49|624.69|627.59|624.79|627.59|624.79|627.49|624.69|0
1640906460000|2021-12-30 23:21:00|627.49|624.69|627.49|624.69|627.49|624.69|627.49|624.69|0
1640906470000|2021-12-30 23:21:10|627.59|624.79|627.49|624.69|627.59|624.79|627.39|624.59|0
1640906480000|2021-12-30 23:21:20|627.39|624.59|627.49|624.69|627.59|624.79|627.39|624.59|0
1640906490000|2021-12-30 23:21:30|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1640906530000|2021-12-30 23:22:10|627.49|624.69|627.39|624.59|627.59|624.79|627.39|624.59|0
1640906540000|2021-12-30 23:22:20|627.29|624.49|627.39|624.59|627.39|624.59|627.29|624.49|0
1640906550000|2021-12-30 23:22:30|627.29|624.49|627.29|624.49|627.29|624.49|627.29|624.49|0
1640906560000|2021-12-30 23:22:40|627.2|624.4|627|624.2|627.2|624.4|627|624.2|0
1640906570000|2021-12-30 23:22:50|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1640906590000|2021-12-30 23:23:10|627.29|624.49|627.29|624.49|627.29|624.49|627.29|624.49|0
1640906600000|2021-12-30 23:23:20|627.2|624.4|627|624.2|627.2|624.4|627|624.2|0
1640906610000|2021-12-30 23:23:30|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1640906620000|2021-12-30 23:23:40|627|624.2|627|624.2|627|624.2|627|624.2|0
1640906630000|2021-12-30 23:23:50|627.2|624.4|627.39|624.59|627.39|624.59|627.2|624.4|0
1640906640000|2021-12-30 23:24:00|627.2|624.4|627.2|624.4|627.2|624.4|627.09|624.29|0
1640906650000|2021-12-30 23:24:10|627.09|624.29|627|624.2|627.09|624.29|627|624.2|0
1640906660000|2021-12-30 23:24:20|627.09|624.29|627|624.2|627.09|624.29|627|624.2|0
1640906670000|2021-12-30 23:24:30|627.09|624.29|627.29|624.49|627.29|624.49|627.09|624.29|0
1640906680000|2021-12-30 23:24:40|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1640906710000|2021-12-30 23:25:10|627.2|624.4|627.09|624.29|627.2|624.4|627|624.2|0
1640906720000|2021-12-30 23:25:20|627|624.2|626.81|624.01|627|624.2|626.81|624.01|0
1640906730000|2021-12-30 23:25:30|626.61|623.81|626.81|624.01|626.81|624.01|626.61|623.81|0
1640906740000|2021-12-30 23:25:40|627|624.2|626.81|624.01|627|624.2|626.81|624.01|0
1640906760000|2021-12-30 23:26:00|626.8|624|626.7|623.9|626.8|624|626.61|623.81|0
1640906770000|2021-12-30 23:26:10|626.61|623.81|626.61|623.81|626.7|623.9|626.61|623.81|0
1640906800000|2021-12-30 23:26:40|626.7|623.9|626.8|624|626.8|624|626.7|623.9|0
1640906810000|2021-12-30 23:26:50|627|624.2|627|624.2|627|624.2|627|624.2|0
1640906850000|2021-12-30 23:27:30|626.8|624|627|624.2|627|624.2|626.8|624|0
1640906860000|2021-12-30 23:27:40|626.8|624|626.8|624|626.8|624|626.8|624|0
1640906880000|2021-12-30 23:28:00|626.9|624.1|627|624.2|627|624.2|626.8|624|0
1640906890000|2021-12-30 23:28:10|626.8|624|626.8|624|626.8|624|626.8|624|0
1640906910000|2021-12-30 23:28:30|627|624.2|627|624.2|627|624.2|627|624.2|0
1640906920000|2021-12-30 23:28:40|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1640906930000|2021-12-30 23:28:50|626.8|624|626.9|624.1|626.9|624.1|626.8|624|0
1640906940000|2021-12-30 23:29:00|626.8|624|627|624.2|627|624.2|626.8|624|0
1640906980000|2021-12-30 23:29:40|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1640907000000|2021-12-30 23:30:00|627|624.2|627.09|624.29|627.19|624.39|627|624.2|0
1640907010000|2021-12-30 23:30:10|627|624.2|627.09|624.29|627.09|624.29|627|624.2|0
1640907020000|2021-12-30 23:30:20|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1640907030000|2021-12-30 23:30:30|627|624.2|627.09|624.29|627.19|624.39|627|624.2|0
1640907040000|2021-12-30 23:30:40|627.19|624.39|627|624.2|627.19|624.39|627|624.2|0
1640907060000|2021-12-30 23:31:00|626.8|624|626.61|623.81|626.8|624|626.61|623.81|0
1640907070000|2021-12-30 23:31:10|626.7|623.9|626.41|623.61|626.7|623.9|626.41|623.61|0
1640907080000|2021-12-30 23:31:20|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1640907110000|2021-12-30 23:31:50|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1640907120000|2021-12-30 23:32:00|626.51|623.71|626.41|623.61|626.51|623.71|626.41|623.61|0
1640907130000|2021-12-30 23:32:10|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1640907150000|2021-12-30 23:32:30|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1640907180000|2021-12-30 23:33:00|625.83|623.03|625.63|622.83|625.83|623.03|625.44|622.64|0
1640907190000|2021-12-30 23:33:10|625.83|623.03|626.02|623.22|626.02|623.22|625.83|623.03|0
1640907200000|2021-12-30 23:33:20|625.83|623.03|626.02|623.22|626.02|623.22|625.83|623.03|0
1640907210000|2021-12-30 23:33:30|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1640907230000|2021-12-30 23:33:50|626.12|623.32|626.02|623.22|626.12|623.32|626.02|623.22|0
1640907240000|2021-12-30 23:34:00|626.22|623.42|626.02|623.22|626.22|623.42|626.02|623.22|0
1640907260000|2021-12-30 23:34:20|626.22|623.42|626.5|623.7|626.61|623.81|626.22|623.42|0
1640907270000|2021-12-30 23:34:30|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1640907300000|2021-12-30 23:35:00|626.22|623.42|626.31|623.51|626.31|623.51|626.22|623.42|0
1640907310000|2021-12-30 23:35:10|626.41|623.61|626.22|623.42|626.41|623.61|626.22|623.42|0
1640907330000|2021-12-30 23:35:30|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1640907340000|2021-12-30 23:35:40|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1640907360000|2021-12-30 23:36:00|625.63|622.83|625.63|622.83|625.63|622.83|625.63|622.83|0
1640907370000|2021-12-30 23:36:10|625.83|623.03|625.72|622.92|625.83|623.03|625.72|622.92|0
1640907380000|2021-12-30 23:36:20|625.63|622.83|625.63|622.83|625.63|622.83|625.63|622.83|0
1640907390000|2021-12-30 23:36:30|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1640907400000|2021-12-30 23:36:40|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1640907420000|2021-12-30 23:37:00|625.92|623.12|625.83|623.03|625.92|623.12|625.83|623.03|0
1640907430000|2021-12-30 23:37:10|625.92|623.12|625.83|623.03|625.92|623.12|625.83|623.03|0
1640907440000|2021-12-30 23:37:20|625.92|623.12|626.02|623.22|626.02|623.22|625.92|623.12|0
1640907460000|2021-12-30 23:37:40|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1640907490000|2021-12-30 23:38:10|626.02|623.22|626.21|623.41|626.21|623.41|626.02|623.22|0
1640907500000|2021-12-30 23:38:20|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1640907520000|2021-12-30 23:38:40|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1640907530000|2021-12-30 23:38:50|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1640907540000|2021-12-30 23:39:00|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1640907550000|2021-12-30 23:39:10|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1640907560000|2021-12-30 23:39:20|626.41|623.61|626.31|623.51|626.41|623.61|626.31|623.51|0
1640907570000|2021-12-30 23:39:30|626.21|623.41|626.41|623.61|626.41|623.61|626.21|623.41|0
1640907600000|2021-12-30 23:40:00|626.6|623.8|626.41|623.61|626.6|623.8|626.41|623.61|0
1640907610000|2021-12-30 23:40:10|626.5|623.7|626.41|623.61|626.6|623.8|626.41|623.61|0
1640907620000|2021-12-30 23:40:20|626.5|623.7|626.41|623.61|626.5|623.7|626.41|623.61|0
1640907640000|2021-12-30 23:40:40|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1640907650000|2021-12-30 23:40:50|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1640907660000|2021-12-30 23:41:00|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1640907690000|2021-12-30 23:41:30|626.41|623.61|626.6|623.8|626.6|623.8|626.41|623.61|0
1640907700000|2021-12-30 23:41:40|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1640907710000|2021-12-30 23:41:50|626.6|623.8|626.5|623.7|626.6|623.8|626.5|623.7|0
1640907720000|2021-12-30 23:42:00|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1640907770000|2021-12-30 23:42:50|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1640907780000|2021-12-30 23:43:00|626.5|623.7|626.6|623.8|626.6|623.8|626.5|623.7|0
1640907800000|2021-12-30 23:43:20|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1640907810000|2021-12-30 23:43:30|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1640907830000|2021-12-30 23:43:50|626.5|623.7|626.6|623.8|626.6|623.8|626.5|623.7|0
1640907840000|2021-12-30 23:44:00|626.5|623.7|626.6|623.8|626.6|623.8|626.5|623.7|0
1640907880000|2021-12-30 23:44:40|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1640907900000|2021-12-30 23:45:00|626.41|623.61|626.21|623.41|626.41|623.61|626.21|623.41|0
1640907960000|2021-12-30 23:46:00|626.02|623.22|626.02|623.22|626.02|623.22|625.82|623.02|0
1640907990000|2021-12-30 23:46:30|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1640908000000|2021-12-30 23:46:40|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1640908020000|2021-12-30 23:47:00|625.91|623.11|625.82|623.02|625.91|623.11|625.82|623.02|0
1640908050000|2021-12-30 23:47:30|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1640908060000|2021-12-30 23:47:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640908090000|2021-12-30 23:48:10|626.11|623.31|626.01|623.21|626.11|623.31|626.01|623.21|0
1640908100000|2021-12-30 23:48:20|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1640908110000|2021-12-30 23:48:30|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640908130000|2021-12-30 23:48:50|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1640908140000|2021-12-30 23:49:00|626.11|623.31|626.21|623.41|626.21|623.41|626.11|623.31|0
1640908150000|2021-12-30 23:49:10|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1640908160000|2021-12-30 23:49:20|626.21|623.41|626.01|623.21|626.21|623.41|626.01|623.21|0
1640908170000|2021-12-30 23:49:30|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1640908180000|2021-12-30 23:49:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640908220000|2021-12-30 23:50:20|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640908230000|2021-12-30 23:50:30|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640908260000|2021-12-30 23:51:00|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640908280000|2021-12-30 23:51:20|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1640908300000|2021-12-30 23:51:40|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640908310000|2021-12-30 23:51:50|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1640908330000|2021-12-30 23:52:10|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640908350000|2021-12-30 23:52:30|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1640908360000|2021-12-30 23:52:40|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640908370000|2021-12-30 23:52:50|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1640908380000|2021-12-30 23:53:00|625.62|622.82|625.43|622.63|625.62|622.82|625.43|622.63|0
1640908390000|2021-12-30 23:53:10|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1640908400000|2021-12-30 23:53:20|625.04|622.24|625.43|622.63|625.43|622.63|625.04|622.24|0
1640908430000|2021-12-30 23:53:50|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1640908450000|2021-12-30 23:54:10|625.72|622.92|625.62|622.82|625.72|622.92|625.62|622.82|0
1640908490000|2021-12-30 23:54:50|625.43|622.63|625.62|622.82|625.62|622.82|625.43|622.63|0
1640908500000|2021-12-30 23:55:00|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640908510000|2021-12-30 23:55:10|626.01|623.21|625.82|623.02|626.01|623.21|625.82|623.02|0
1640908540000|2021-12-30 23:55:40|625.62|622.82|625.72|622.92|625.72|622.92|625.62|622.82|0
1640908550000|2021-12-30 23:55:50|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640908560000|2021-12-30 23:56:00|625.62|622.82|625.71|622.91|625.71|622.91|625.62|622.82|0
1640908570000|2021-12-30 23:56:10|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1640908610000|2021-12-30 23:56:50|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1640908620000|2021-12-30 23:57:00|625.62|622.82|625.82|623.02|625.82|623.02|625.62|622.82|0
1640908630000|2021-12-30 23:57:10|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1640908640000|2021-12-30 23:57:20|625.62|622.82|625.82|623.02|625.82|623.02|625.62|622.82|0
1640908650000|2021-12-30 23:57:30|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1640908660000|2021-12-30 23:57:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640908670000|2021-12-30 23:57:50|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1640908680000|2021-12-30 23:58:00|626.2|623.4|626.3|623.5|626.4|623.6|626.2|623.4|0
1640908700000|2021-12-30 23:58:20|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1640908730000|2021-12-30 23:58:50|626.49|623.69|626.49|623.69|626.59|623.79|626.49|623.69|0
1640908740000|2021-12-30 23:59:00|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1640908750000|2021-12-30 23:59:10|626.3|623.5|626.3|623.5|626.3|623.5|626.2|623.4|0
1640908760000|2021-12-30 23:59:20|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1640908780000|2021-12-30 23:59:40|626.3|623.5|626.2|623.4|626.3|623.5|626.2|623.4|0
1640908790000|2021-12-30 23:59:50|626.3|623.5|626.4|623.6|626.4|623.6|626.3|623.5|0
1640908800000|2021-12-31 00:00:00|626.49|623.69|626.2|623.4|626.49|623.69|626.2|623.4|0
1640908810000|2021-12-31 00:00:10|626.4|623.6|626.3|623.5|626.4|623.6|626.3|623.5|0
1640908820000|2021-12-31 00:00:20|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1640908830000|2021-12-31 00:00:30|626.49|623.69|626.49|623.69|626.59|623.79|626.49|623.69|0
1640908840000|2021-12-31 00:00:40|626.59|623.79|626.49|623.69|626.59|623.79|626.49|623.69|0
1640908850000|2021-12-31 00:00:50|626.59|623.79|626.79|623.99|626.79|623.99|626.59|623.79|0
1640908870000|2021-12-31 00:01:10|626.59|623.79|626.4|623.6|626.59|623.79|626.4|623.6|0
1640908880000|2021-12-31 00:01:20|626.59|623.79|626.59|623.79|626.59|623.79|626.59|623.79|0
1640908900000|2021-12-31 00:01:40|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1640908910000|2021-12-31 00:01:50|626.59|623.79|626.59|623.79|626.59|623.79|626.59|623.79|0
1640908920000|2021-12-31 00:02:00|626.49|623.69|626.59|623.79|626.59|623.79|626.49|623.69|0
1640908930000|2021-12-31 00:02:10|626.49|623.69|626.49|623.69|626.49|623.69|626.4|623.6|0
1640908980000|2021-12-31 00:03:00|626.4|623.6|626.2|623.4|626.4|623.6|626.2|623.4|0
1640908990000|2021-12-31 00:03:10|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640909020000|2021-12-31 00:03:40|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1640909040000|2021-12-31 00:04:00|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1640909050000|2021-12-31 00:04:10|626.59|623.79|626.59|623.79|626.59|623.79|626.59|623.79|0
1640909060000|2021-12-31 00:04:20|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1640909070000|2021-12-31 00:04:30|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1640909080000|2021-12-31 00:04:40|626.3|623.5|626.3|623.5|626.4|623.6|626.3|623.5|0
1640909090000|2021-12-31 00:04:50|626.2|623.4|626.2|623.4|626.3|623.5|626.2|623.4|0
1640909100000|2021-12-31 00:05:00|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640909110000|2021-12-31 00:05:10|626.1|623.3|626.2|623.4|626.2|623.4|626.1|623.3|0
1640909120000|2021-12-31 00:05:20|626.1|623.3|625.91|623.11|626.1|623.3|625.91|623.11|0
1640909140000|2021-12-31 00:05:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1640909160000|2021-12-31 00:06:00|625.9|623.1|625.42|622.62|625.9|623.1|625.42|622.62|0
1640909200000|2021-12-31 00:06:40|625.23|622.43|625.03|622.23|625.23|622.43|625.03|622.23|0
1640909210000|2021-12-31 00:06:50|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1640909280000|2021-12-31 00:08:00|625.42|622.62|625.42|622.62|625.42|622.62|625.42|622.62|0
1640909300000|2021-12-31 00:08:20|625.51|622.71|625.42|622.62|625.51|622.71|625.23|622.43|0
1640909310000|2021-12-31 00:08:30|625.32|622.52|625.23|622.43|625.32|622.52|625.23|622.43|0
1640909330000|2021-12-31 00:08:50|625.03|622.23|625.03|622.23|625.03|622.23|625.03|622.23|0
1640909340000|2021-12-31 00:09:00|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1640909350000|2021-12-31 00:09:10|625.03|622.23|625.03|622.23|625.03|622.23|625.03|622.23|0
1640909360000|2021-12-31 00:09:20|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1640909370000|2021-12-31 00:09:30|625.03|622.23|625.03|622.23|625.03|622.23|625.03|622.23|0
1640909390000|2021-12-31 00:09:50|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1640909400000|2021-12-31 00:10:00|624.84|622.04|625.61|622.81|625.61|622.81|624.84|622.04|0
1640909450000|2021-12-31 00:10:50|625.42|622.62|625.42|622.62|625.42|622.62|625.42|622.62|0
1640909460000|2021-12-31 00:11:00|625.51|622.71|625.51|622.71|625.61|622.81|625.51|622.71|0
1640909470000|2021-12-31 00:11:10|625.32|622.52|625.42|622.62|625.42|622.62|625.32|622.52|0
1640909480000|2021-12-31 00:11:20|625.32|622.52|625.42|622.62|625.42|622.62|625.32|622.52|0
1640909540000|2021-12-31 00:12:20|625.32|622.52|625.22|622.42|625.32|622.52|625.22|622.42|0
1640909550000|2021-12-31 00:12:30|625.03|622.23|625.22|622.42|625.22|622.42|625.03|622.23|0
1640909570000|2021-12-31 00:12:50|625.03|622.23|625.03|622.23|625.03|622.23|625.03|622.23|0
1640909580000|2021-12-31 00:13:00|625.12|622.32|625.12|622.32|625.12|622.32|625.03|622.23|0
1640909590000|2021-12-31 00:13:10|625.03|622.23|625.03|622.23|625.03|622.23|625.03|622.23|0
1640909600000|2021-12-31 00:13:20|624.83|622.03|625.03|622.23|625.03|622.23|624.83|622.03|0
1640909610000|2021-12-31 00:13:30|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1640909620000|2021-12-31 00:13:40|625.03|622.23|625.03|622.23|625.03|622.23|625.03|622.23|0
1640909640000|2021-12-31 00:14:00|624.83|622.03|625.03|622.23|625.03|622.23|624.83|622.03|0
1640909650000|2021-12-31 00:14:10|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1640909660000|2021-12-31 00:14:20|625.03|622.23|624.93|622.13|625.03|622.23|624.93|622.13|0
1640909670000|2021-12-31 00:14:30|625.03|622.23|625.03|622.23|625.03|622.23|624.83|622.03|0
1640909690000|2021-12-31 00:14:50|624.93|622.13|624.93|622.13|625.03|622.23|624.93|622.13|0
1640909700000|2021-12-31 00:15:00|624.83|622.03|624.64|621.84|624.83|622.03|624.64|621.84|0
1640909730000|2021-12-31 00:15:30|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1640909740000|2021-12-31 00:15:40|625.03|622.23|625.22|622.42|625.22|622.42|625.03|622.23|0
1640909750000|2021-12-31 00:15:50|625.12|622.32|625.03|622.23|625.12|622.32|625.03|622.23|0
1640909760000|2021-12-31 00:16:00|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1640909780000|2021-12-31 00:16:20|624.73|621.93|624.83|622.03|624.83|622.03|624.73|621.93|0
1640909790000|2021-12-31 00:16:30|624.64|621.84|624.64|621.84|624.64|621.84|624.64|621.84|0
1640909800000|2021-12-31 00:16:40|624.54|621.74|624.54|621.74|624.54|621.74|624.54|621.74|0
1640909810000|2021-12-31 00:16:50|624.44|621.64|624.44|621.64|624.44|621.64|624.44|621.64|0
1640909820000|2021-12-31 00:17:00|624.64|621.84|624.44|621.64|624.64|621.84|624.44|621.64|0
1640909830000|2021-12-31 00:17:10|624.05|621.25|624.25|621.45|624.25|621.45|624.05|621.25|0
1640909850000|2021-12-31 00:17:30|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1640909870000|2021-12-31 00:17:50|623.28|620.48|622.3|619.5|623.28|620.48|622.3|619.5|0
1640909880000|2021-12-31 00:18:00|622.11|619.31|622.11|619.31|622.3|619.5|622.11|619.31|0
1640909890000|2021-12-31 00:18:10|622.01|619.21|622.11|619.31|622.11|619.31|622.01|619.21|0
1640909900000|2021-12-31 00:18:20|621.91|619.11|621.14|618.34|621.91|619.11|621.14|618.34|0
1640909910000|2021-12-31 00:18:30|621.33|618.53|621.53|618.73|621.53|618.73|621.33|618.53|0
1640909920000|2021-12-31 00:18:40|621.72|618.92|621.81|619.01|621.81|619.01|621.72|618.92|0
1640909930000|2021-12-31 00:18:50|621.72|618.92|621.33|618.53|621.72|618.92|621.33|618.53|0
1640909940000|2021-12-31 00:19:00|621.14|618.34|621.53|618.73|621.53|618.73|621.14|618.34|0
1640909950000|2021-12-31 00:19:10|621.72|618.92|621.72|618.92|621.72|618.92|621.72|618.92|0
1640909970000|2021-12-31 00:19:30|621.53|618.73|621.72|618.92|621.72|618.92|621.53|618.73|0
1640909980000|2021-12-31 00:19:40|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1640909990000|2021-12-31 00:19:50|621.52|618.72|621.52|618.72|621.52|618.72|621.52|618.72|0
1640910000000|2021-12-31 00:20:00|621.72|618.92|621.72|618.92|621.72|618.92|621.72|618.92|0
1640910010000|2021-12-31 00:20:10|621.33|618.53|621.33|618.53|621.42|618.62|621.33|618.53|0
1640910020000|2021-12-31 00:20:20|621.23|618.43|621.14|618.34|621.23|618.43|621.14|618.34|0
1640910030000|2021-12-31 00:20:30|621.33|618.53|621.14|618.34|621.33|618.53|621.14|618.34|0
1640910040000|2021-12-31 00:20:40|621.33|618.53|620.94|618.14|621.33|618.53|620.94|618.14|0
1640910050000|2021-12-31 00:20:50|620.75|617.95|620.84|618.04|620.84|618.04|620.75|617.95|0
1640910060000|2021-12-31 00:21:00|620.75|617.95|619.97|617.17|620.75|617.95|619.78|616.98|0
1640910070000|2021-12-31 00:21:10|619.87|617.07|619.58|616.78|619.87|617.07|619.58|616.78|0
1640910080000|2021-12-31 00:21:20|619.48|616.68|619.39|616.59|619.58|616.78|619.39|616.59|0
1640910090000|2021-12-31 00:21:30|619.19|616.39|619.58|616.78|619.58|616.78|619.19|616.39|0
1640910100000|2021-12-31 00:21:40|619.39|616.59|619.39|616.59|619.39|616.59|619.19|616.39|0
1640910110000|2021-12-31 00:21:50|619.48|616.68|619.58|616.78|619.58|616.78|619.39|616.59|0
1640910120000|2021-12-31 00:22:00|619.39|616.59|619.58|616.78|619.58|616.78|619.39|616.59|0
1640910130000|2021-12-31 00:22:10|619.68|616.88|619.58|616.78|619.68|616.88|619.58|616.78|0
1640910140000|2021-12-31 00:22:20|619.68|616.88|619.48|616.68|619.78|616.98|619.48|616.68|0
1640910150000|2021-12-31 00:22:30|619.58|616.78|619.39|616.59|619.78|616.98|619.39|616.59|0
1640910160000|2021-12-31 00:22:40|619.78|616.98|619.68|616.88|619.78|616.98|619.58|616.78|0
1640910170000|2021-12-31 00:22:50|619.58|616.78|619.78|616.98|619.78|616.98|619.58|616.78|0
1640910180000|2021-12-31 00:23:00|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1640910190000|2021-12-31 00:23:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1640910200000|2021-12-31 00:23:20|619.97|617.17|620.06|617.26|620.06|617.26|619.97|617.17|0
1640910210000|2021-12-31 00:23:30|619.97|617.17|620.06|617.26|620.06|617.26|619.97|617.17|0
1640910220000|2021-12-31 00:23:40|620.16|617.36|619.39|616.59|620.16|617.36|619.39|616.59|0
1640910230000|2021-12-31 00:23:50|619.29|616.49|619.39|616.59|619.39|616.59|619.19|616.39|0
1640910240000|2021-12-31 00:24:00|619|616.2|619|616.2|619|616.2|619|616.2|0
1640910250000|2021-12-31 00:24:10|618.81|616.01|618.61|615.81|618.81|616.01|618.61|615.81|0
1640910260000|2021-12-31 00:24:20|618.51|615.71|618.61|615.81|618.61|615.81|618.51|615.71|0
1640910270000|2021-12-31 00:24:30|618.42|615.62|618.03|615.23|618.42|615.62|618.03|615.23|0
1640910280000|2021-12-31 00:24:40|617.84|615.04|617.64|614.84|617.84|615.04|617.64|614.84|0
1640910290000|2021-12-31 00:24:50|617.73|614.93|617.45|614.65|618.03|615.23|617.25|614.45|0
1640910300000|2021-12-31 00:25:00|617.25|614.45|617.45|614.65|617.45|614.65|617.25|614.45|0
1640910310000|2021-12-31 00:25:10|617.25|614.45|617.15|614.35|617.25|614.45|617.15|614.35|0
1640910320000|2021-12-31 00:25:20|617.25|614.45|617.84|615.04|617.84|615.04|617.25|614.45|0
1640910330000|2021-12-31 00:25:30|617.73|614.93|617.25|614.45|617.73|614.93|617.06|614.26|0
1640910340000|2021-12-31 00:25:40|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1640910350000|2021-12-31 00:25:50|617.64|614.84|617.45|614.65|617.64|614.84|617.35|614.55|0
1640910360000|2021-12-31 00:26:00|617.54|614.74|616.87|614.07|617.64|614.84|616.87|614.07|0
1640910370000|2021-12-31 00:26:10|617.06|614.26|616.67|613.87|617.06|614.26|616.67|613.87|0
1640910390000|2021-12-31 00:26:30|616.77|613.97|616.77|613.97|616.77|613.97|616.77|613.97|0
1640910400000|2021-12-31 00:26:40|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1640910410000|2021-12-31 00:26:50|616.67|613.87|616.87|614.07|616.87|614.07|616.67|613.87|0
1640910420000|2021-12-31 00:27:00|616.67|613.87|616.67|613.87|616.87|614.07|616.67|613.87|0
1640910430000|2021-12-31 00:27:10|616.87|614.07|616.67|613.87|616.87|614.07|616.67|613.87|0
1640910440000|2021-12-31 00:27:20|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1640910450000|2021-12-31 00:27:30|616.67|613.87|616.67|613.87|616.67|613.87|616.67|613.87|0
1640910460000|2021-12-31 00:27:40|615.9|613.1|614.25|611.45|615.9|613.1|614.25|611.45|0
1640910470000|2021-12-31 00:27:50|614.74|611.94|614.54|611.74|614.93|612.13|614.54|611.74|0
1640910480000|2021-12-31 00:28:00|614.25|611.45|612.8|610|614.25|611.45|612.8|610|0
1640910490000|2021-12-31 00:28:10|612.61|609.81|612.03|609.23|612.61|609.81|611.26|608.46|0
1640910500000|2021-12-31 00:28:20|611.84|609.04|611.45|608.65|612.03|609.23|611.45|608.65|0
1640910510000|2021-12-31 00:28:30|611.26|608.46|610.87|608.07|611.74|608.94|610.87|608.07|0
1640910520000|2021-12-31 00:28:40|610.58|607.78|610.29|607.49|610.77|607.97|610.29|607.49|0
1640910530000|2021-12-31 00:28:50|609.52|606.72|610.1|607.3|610.1|607.3|609.33|606.53|0
1640910540000|2021-12-31 00:29:00|610.49|607.69|610.29|607.49|610.49|607.69|609.71|606.91|0
1640910550000|2021-12-31 00:29:10|610.38|607.58|610.48|607.68|610.68|607.88|610.38|607.58|0
1640910560000|2021-12-31 00:29:20|610.68|607.88|611.26|608.46|611.26|608.46|610.68|607.88|0
1640910570000|2021-12-31 00:29:30|611.45|608.65|611.64|608.84|611.64|608.84|611.45|608.65|0
1640910580000|2021-12-31 00:29:40|611.84|609.04|611.93|609.13|612.03|609.23|611.84|609.04|0
1640910590000|2021-12-31 00:29:50|611.84|609.04|612.03|609.23|612.03|609.23|611.84|609.04|0
1640910600000|2021-12-31 00:30:00|612.22|609.42|612.22|609.42|612.22|609.42|611.84|609.04|0
1640910610000|2021-12-31 00:30:10|612.31|609.51|612.03|609.23|612.41|609.61|612.03|609.23|0
1640910620000|2021-12-31 00:30:20|612.12|609.32|612.41|609.61|612.41|609.61|612.12|609.32|0
1640910630000|2021-12-31 00:30:30|612.22|609.42|612.03|609.23|612.22|609.42|612.03|609.23|0
1640910640000|2021-12-31 00:30:40|612.22|609.42|612.03|609.23|612.41|609.61|612.03|609.23|0
1640910650000|2021-12-31 00:30:50|611.84|609.04|612.03|609.23|612.03|609.23|611.84|609.04|0
1640910660000|2021-12-31 00:31:00|611.84|609.04|611.93|609.13|612.03|609.23|611.84|609.04|0
1640910670000|2021-12-31 00:31:10|612.03|609.23|612.22|609.42|612.22|609.42|612.03|609.23|0
1640910680000|2021-12-31 00:31:20|611.84|609.04|611.83|609.03|611.84|609.04|611.83|609.03|0
1640910690000|2021-12-31 00:31:30|611.64|608.84|611.64|608.84|611.64|608.84|611.64|608.84|0
1640910700000|2021-12-31 00:31:40|611.45|608.65|611.64|608.84|611.64|608.84|611.45|608.65|0
1640910710000|2021-12-31 00:31:50|611.83|609.03|611.64|608.84|611.83|609.03|611.64|608.84|0
1640910720000|2021-12-31 00:32:00|611.93|609.13|612.03|609.23|612.03|609.23|611.83|609.03|0
1640910730000|2021-12-31 00:32:10|611.83|609.03|611.83|609.03|611.83|609.03|611.83|609.03|0
1640910740000|2021-12-31 00:32:20|612.03|609.23|612.03|609.23|612.03|609.23|612.03|609.23|0
1640910760000|2021-12-31 00:32:40|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1640910770000|2021-12-31 00:32:50|612.03|609.23|612.03|609.23|612.03|609.23|612.03|609.23|0
1640910780000|2021-12-31 00:33:00|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1640910790000|2021-12-31 00:33:10|612.31|609.51|612.22|609.42|612.31|609.51|612.22|609.42|0
1640910800000|2021-12-31 00:33:20|612.03|609.23|612.03|609.23|612.03|609.23|612.03|609.23|0
1640910810000|2021-12-31 00:33:30|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1640910820000|2021-12-31 00:33:40|612.41|609.61|612.41|609.61|612.41|609.61|612.41|609.61|0
1640910830000|2021-12-31 00:33:50|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1640910840000|2021-12-31 00:34:00|612.03|609.23|612.03|609.23|612.03|609.23|612.03|609.23|0
1640910850000|2021-12-31 00:34:10|612.22|609.42|612.03|609.23|612.22|609.42|612.03|609.23|0
1640910860000|2021-12-31 00:34:20|611.64|608.84|611.45|608.65|611.64|608.84|611.45|608.65|0
1640910870000|2021-12-31 00:34:30|611.25|608.45|611.25|608.45|611.25|608.45|611.25|608.45|0
1640910880000|2021-12-31 00:34:40|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1640910890000|2021-12-31 00:34:50|610.68|607.88|610.68|607.88|610.68|607.88|610.48|607.68|0
1640910910000|2021-12-31 00:35:10|610.67|607.87|611.06|608.26|611.06|608.26|610.67|607.87|0
1640910920000|2021-12-31 00:35:20|611.15|608.35|611.06|608.26|611.25|608.45|611.06|608.26|0
1640910930000|2021-12-31 00:35:30|610.87|608.07|611.06|608.26|611.06|608.26|610.87|608.07|0
1640910940000|2021-12-31 00:35:40|611.25|608.45|611.06|608.26|611.25|608.45|611.06|608.26|0
1640910950000|2021-12-31 00:35:50|611.25|608.45|611.45|608.65|611.45|608.65|611.25|608.45|0
1640910960000|2021-12-31 00:36:00|611.25|608.45|611.64|608.84|611.64|608.84|611.25|608.45|0
1640910970000|2021-12-31 00:36:10|612.03|609.23|611.83|609.03|612.03|609.23|611.83|609.03|0
1640910980000|2021-12-31 00:36:20|612.03|609.23|611.83|609.03|612.03|609.23|611.83|609.03|0
1640910990000|2021-12-31 00:36:30|612.03|609.23|612.03|609.23|612.03|609.23|611.83|609.03|0
1640911000000|2021-12-31 00:36:40|611.93|609.13|612.03|609.23|612.03|609.23|611.83|609.03|0
1640911010000|2021-12-31 00:36:50|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1640911020000|2021-12-31 00:37:00|612.03|609.23|612.22|609.42|612.22|609.42|612.03|609.23|0
1640911030000|2021-12-31 00:37:10|612.31|609.51|612.31|609.51|612.31|609.51|612.22|609.42|0
1640911040000|2021-12-31 00:37:20|612.22|609.42|612.22|609.42|612.31|609.51|612.22|609.42|0
1640911050000|2021-12-31 00:37:30|612.12|609.32|612.03|609.23|612.12|609.32|612.03|609.23|0
1640911060000|2021-12-31 00:37:40|612.02|609.22|612.12|609.32|612.12|609.32|612.02|609.22|0
1640911070000|2021-12-31 00:37:50|612.02|609.22|612.02|609.22|612.02|609.22|612.02|609.22|0
1640911080000|2021-12-31 00:38:00|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1640911090000|2021-12-31 00:38:10|612.41|609.61|612.41|609.61|612.6|609.8|612.41|609.61|0
1640911100000|2021-12-31 00:38:20|612.6|609.8|612.6|609.8|612.6|609.8|612.6|609.8|0
1640911110000|2021-12-31 00:38:30|612.41|609.61|612.41|609.61|612.5|609.7|612.41|609.61|0
1640911130000|2021-12-31 00:38:50|612.6|609.8|612.41|609.61|612.6|609.8|612.41|609.61|0
1640911140000|2021-12-31 00:39:00|612.6|609.8|612.6|609.8|612.8|610|612.6|609.8|0
1640911150000|2021-12-31 00:39:10|612.8|610|612.8|610|612.8|610|612.8|610|0
1640911160000|2021-12-31 00:39:20|612.89|610.09|612.89|610.09|612.89|610.09|612.89|610.09|0
1640911170000|2021-12-31 00:39:30|612.99|610.19|612.99|610.19|612.99|610.19|612.99|610.19|0
1640911180000|2021-12-31 00:39:40|612.8|610|612.8|610|612.8|610|612.8|610|0
1640911190000|2021-12-31 00:39:50|612.7|609.9|612.6|609.8|612.8|610|612.6|609.8|0
1640911200000|2021-12-31 00:40:00|612.7|609.9|612.22|609.42|612.7|609.9|612.22|609.42|0
1640911210000|2021-12-31 00:40:10|612.02|609.22|611.64|608.84|612.02|609.22|611.64|608.84|0
1640911220000|2021-12-31 00:40:20|611.54|608.74|611.54|608.74|611.64|608.84|611.54|608.74|0
1640911230000|2021-12-31 00:40:30|611.64|608.84|611.64|608.84|611.64|608.84|611.64|608.84|0
1640911250000|2021-12-31 00:40:50|611.54|608.74|611.64|608.84|611.64|608.84|611.44|608.64|0
1640911280000|2021-12-31 00:41:20|611.83|609.03|611.92|609.12|611.92|609.12|611.83|609.03|0
1640911290000|2021-12-31 00:41:30|612.02|609.22|612.22|609.42|612.22|609.42|612.02|609.22|0
1640911300000|2021-12-31 00:41:40|612.41|609.61|612.41|609.61|612.41|609.61|612.31|609.51|0
1640911310000|2021-12-31 00:41:50|612.22|609.42|612.41|609.61|612.41|609.61|612.22|609.42|0
1640911320000|2021-12-31 00:42:00|612.22|609.42|612.02|609.22|612.22|609.42|612.02|609.22|0
1640911330000|2021-12-31 00:42:10|612.12|609.32|612.02|609.22|612.12|609.32|612.02|609.22|0
1640911350000|2021-12-31 00:42:30|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1640911370000|2021-12-31 00:42:50|612.02|609.22|612.02|609.22|612.02|609.22|612.02|609.22|0
1640911390000|2021-12-31 00:43:10|611.92|609.12|611.83|609.03|611.92|609.12|611.83|609.03|0
1640911400000|2021-12-31 00:43:20|611.73|608.93|611.83|609.03|611.83|609.03|611.73|608.93|0
1640911410000|2021-12-31 00:43:30|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1640911420000|2021-12-31 00:43:40|612.02|609.22|612.02|609.22|612.02|609.22|612.02|609.22|0
1640911430000|2021-12-31 00:43:50|612.11|609.31|612.02|609.22|612.11|609.31|612.02|609.22|0
1640911440000|2021-12-31 00:44:00|612.22|609.42|611.83|609.03|612.22|609.42|611.83|609.03|0
1640911470000|2021-12-31 00:44:30|611.64|608.84|611.83|609.03|611.83|609.03|611.64|608.84|0
1640911480000|2021-12-31 00:44:40|611.73|608.93|611.73|608.93|611.73|608.93|611.73|608.93|0
1640911490000|2021-12-31 00:44:50|611.64|608.84|611.64|608.84|611.64|608.84|611.64|608.84|0
1640911500000|2021-12-31 00:45:00|611.73|608.93|612.02|609.22|612.02|609.22|611.73|608.93|0
1640911510000|2021-12-31 00:45:10|612.21|609.41|612.02|609.22|612.21|609.41|612.02|609.22|0
1640911520000|2021-12-31 00:45:20|612.21|609.41|612.41|609.61|612.41|609.61|612.21|609.41|0
1640911530000|2021-12-31 00:45:30|612.31|609.51|612.41|609.61|612.41|609.61|612.21|609.41|0
1640911550000|2021-12-31 00:45:50|612.6|609.8|612.41|609.61|612.6|609.8|612.41|609.61|0
1640911580000|2021-12-31 00:46:20|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1640911600000|2021-12-31 00:46:40|612.02|609.22|612.02|609.22|612.02|609.22|612.02|609.22|0
1640911610000|2021-12-31 00:46:50|612.21|609.41|612.02|609.22|612.21|609.41|612.02|609.22|0
1640911650000|2021-12-31 00:47:30|611.83|609.03|611.83|609.03|611.83|609.03|611.83|609.03|0
1640911660000|2021-12-31 00:47:40|611.92|609.12|611.92|609.12|612.02|609.22|611.92|609.12|0
1640911670000|2021-12-31 00:47:50|612.02|609.22|612.02|609.22|612.02|609.22|611.92|609.12|0
1640911700000|2021-12-31 00:48:20|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1640911730000|2021-12-31 00:48:50|612.41|609.61|612.41|609.61|612.41|609.61|612.41|609.61|0
1640911740000|2021-12-31 00:49:00|612.6|609.8|612.6|609.8|612.6|609.8|612.6|609.8|0
1640911770000|2021-12-31 00:49:30|612.41|609.61|612.41|609.61|612.41|609.61|612.41|609.61|0
1640911780000|2021-12-31 00:49:40|612.6|609.8|612.21|609.41|612.6|609.8|612.21|609.41|0
1640911790000|2021-12-31 00:49:50|612.02|609.22|612.02|609.22|612.02|609.22|612.02|609.22|0
1640911800000|2021-12-31 00:50:00|612.11|609.31|612.21|609.41|612.21|609.41|612.11|609.31|0
1640911820000|2021-12-31 00:50:20|612.02|609.22|612.11|609.31|612.11|609.31|612.02|609.22|0
1640911830000|2021-12-31 00:50:30|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1640911850000|2021-12-31 00:50:50|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1640911890000|2021-12-31 00:51:30|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1640911900000|2021-12-31 00:51:40|612.02|609.22|612.21|609.41|612.21|609.41|612.02|609.22|0
1640911920000|2021-12-31 00:52:00|612.3|609.5|612.4|609.6|612.4|609.6|612.21|609.41|0
1640911970000|2021-12-31 00:52:50|612.5|609.7|612.6|609.8|612.6|609.8|612.5|609.7|0
1640911980000|2021-12-31 00:53:00|612.79|609.99|613.18|610.38|613.18|610.38|612.79|609.99|0
1640911990000|2021-12-31 00:53:10|613.37|610.57|613.37|610.57|613.37|610.57|613.37|610.57|0
1640912020000|2021-12-31 00:53:40|613.18|610.38|613.18|610.38|613.18|610.38|613.18|610.38|0
1640912030000|2021-12-31 00:53:50|612.79|609.99|612.6|609.8|612.79|609.99|612.6|609.8|0
1640912040000|2021-12-31 00:54:00|612.4|609.6|612.5|609.7|612.6|609.8|612.4|609.6|0
1640912050000|2021-12-31 00:54:10|612.6|609.8|612.69|609.89|612.79|609.99|612.6|609.8|0
1640912060000|2021-12-31 00:54:20|612.6|609.8|612.79|609.99|612.79|609.99|612.6|609.8|0
1640912070000|2021-12-31 00:54:30|612.98|610.18|612.79|609.99|612.98|610.18|612.79|609.99|0
1640912080000|2021-12-31 00:54:40|612.98|610.18|612.98|610.18|612.98|610.18|612.98|610.18|0
1640912090000|2021-12-31 00:54:50|613.18|610.38|613.18|610.38|613.18|610.38|613.08|610.28|0
1640912100000|2021-12-31 00:55:00|613.27|610.47|612.98|610.18|613.27|610.47|612.98|610.18|0
1640912110000|2021-12-31 00:55:10|613.18|610.38|613.18|610.38|613.18|610.38|613.18|610.38|0
1640912120000|2021-12-31 00:55:20|612.79|609.99|612.79|609.99|612.79|609.99|612.79|609.99|0
1640912130000|2021-12-31 00:55:30|612.6|609.8|612.4|609.6|612.6|609.8|612.4|609.6|0
1640912140000|2021-12-31 00:55:40|612.5|609.7|612.6|609.8|612.6|609.8|612.5|609.7|0
1640912150000|2021-12-31 00:55:50|613.18|610.38|613.37|610.57|613.37|610.57|613.18|610.38|0
1640912160000|2021-12-31 00:56:00|613.18|610.38|613.37|610.57|613.37|610.57|613.18|610.38|0
1640912170000|2021-12-31 00:56:10|613.18|610.38|613.37|610.57|613.37|610.57|613.18|610.38|0
1640912180000|2021-12-31 00:56:20|612.98|610.18|612.6|609.8|612.98|610.18|612.6|609.8|0
1640912190000|2021-12-31 00:56:30|612.4|609.6|612.6|609.8|612.6|609.8|612.4|609.6|0
1640912210000|2021-12-31 00:56:50|612.79|609.99|612.79|609.99|612.79|609.99|612.69|609.89|0
1640912220000|2021-12-31 00:57:00|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1640912230000|2021-12-31 00:57:10|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1640912250000|2021-12-31 00:57:30|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1640912260000|2021-12-31 00:57:40|612.21|609.41|612.4|609.6|612.4|609.6|612.21|609.41|0
1640912280000|2021-12-31 00:58:00|612.59|609.79|612.4|609.6|612.59|609.79|612.4|609.6|0
1640912290000|2021-12-31 00:58:10|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1640912310000|2021-12-31 00:58:30|612.4|609.6|612.21|609.41|612.4|609.6|612.21|609.41|0
1640912320000|2021-12-31 00:58:40|612.4|609.6|612.21|609.41|612.4|609.6|612.21|609.41|0
1640912340000|2021-12-31 00:59:00|612.01|609.21|611.82|609.02|612.01|609.21|611.63|608.83|0
1640912350000|2021-12-31 00:59:10|611.63|608.83|611.63|608.83|611.63|608.83|611.63|608.83|0
1640912360000|2021-12-31 00:59:20|611.82|609.02|611.82|609.02|611.82|609.02|611.82|609.02|0
1640912370000|2021-12-31 00:59:30|612.01|609.21|612.01|609.21|612.01|609.21|612.01|609.21|0
1640912380000|2021-12-31 00:59:40|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1640912390000|2021-12-31 00:59:50|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1640912400000|2021-12-31 01:00:00|613.17|610.37|613.17|610.37|613.17|610.37|612.98|610.18|0
1640912410000|2021-12-31 01:00:10|613.56|610.76|614.53|611.73|614.53|611.73|613.56|610.76|0
1640912420000|2021-12-31 01:00:20|614.33|611.53|614.72|611.92|614.72|611.92|614.33|611.53|0
1640912430000|2021-12-31 01:00:30|614.62|611.82|614.33|611.53|614.62|611.82|614.33|611.53|0
1640912440000|2021-12-31 01:00:40|614.23|611.43|614.14|611.34|614.23|611.43|614.14|611.34|0
1640912450000|2021-12-31 01:00:50|614.33|611.53|614.23|611.43|614.33|611.53|614.23|611.43|0
1640912460000|2021-12-31 01:01:00|614.14|611.34|613.65|610.85|614.14|611.34|613.56|610.76|0
1640912470000|2021-12-31 01:01:10|613.75|610.95|613.95|611.15|613.95|611.15|613.75|610.95|0
1640912480000|2021-12-31 01:01:20|614.14|611.34|614.33|611.53|614.33|611.53|614.14|611.34|0
1640912490000|2021-12-31 01:01:30|614.14|611.34|614.14|611.34|614.23|611.43|614.14|611.34|0
1640912500000|2021-12-31 01:01:40|613.95|611.15|613.95|611.15|614.14|611.34|613.95|611.15|0
1640912510000|2021-12-31 01:01:50|614.04|611.24|613.95|611.15|614.04|611.24|613.95|611.15|0
1640912520000|2021-12-31 01:02:00|613.75|610.95|614.14|611.34|614.14|611.34|613.75|610.95|0
1640912530000|2021-12-31 01:02:10|613.95|611.15|614.33|611.53|614.42|611.62|613.95|611.15|0
1640912540000|2021-12-31 01:02:20|614.42|611.62|614.14|611.34|614.42|611.62|613.95|611.15|0
1640912550000|2021-12-31 01:02:30|614.23|611.43|614.14|611.34|614.23|611.43|614.14|611.34|0
1640912560000|2021-12-31 01:02:40|614.33|611.53|614.14|611.34|614.33|611.53|614.14|611.34|0
1640912580000|2021-12-31 01:03:00|614.23|611.43|614.14|611.34|614.23|611.43|614.14|611.34|0
1640912590000|2021-12-31 01:03:10|614.33|611.53|614.33|611.53|614.33|611.53|614.33|611.53|0
1640912600000|2021-12-31 01:03:20|614.42|611.62|614.23|611.43|614.42|611.62|614.23|611.43|0
1640912610000|2021-12-31 01:03:30|614.14|611.34|614.14|611.34|614.33|611.53|614.14|611.34|0
1640912620000|2021-12-31 01:03:40|614.33|611.53|613.94|611.14|614.33|611.53|613.94|611.14|0
1640912640000|2021-12-31 01:04:00|614.14|611.34|614.14|611.34|614.14|611.34|614.04|611.24|0
1640912650000|2021-12-31 01:04:10|614.33|611.53|614.33|611.53|614.33|611.53|614.33|611.53|0
1640912660000|2021-12-31 01:04:20|614.52|611.72|614.72|611.92|614.72|611.92|614.52|611.72|0
1640912670000|2021-12-31 01:04:30|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1640912680000|2021-12-31 01:04:40|614.52|611.72|614.62|611.82|614.72|611.92|614.52|611.72|0
1640912690000|2021-12-31 01:04:50|614.72|611.92|614.72|611.92|614.81|612.01|614.72|611.92|0
1640912700000|2021-12-31 01:05:00|614.81|612.01|614.52|611.72|614.81|612.01|614.52|611.72|0
1640912710000|2021-12-31 01:05:10|614.72|611.92|614.72|611.92|614.72|611.92|614.72|611.92|0
1640912720000|2021-12-31 01:05:20|614.91|612.11|615.1|612.3|615.1|612.3|614.91|612.11|0
1640912730000|2021-12-31 01:05:30|614.91|612.11|614.62|611.82|614.91|612.11|614.62|611.82|0
1640912740000|2021-12-31 01:05:40|614.72|611.92|614.62|611.82|614.72|611.92|614.52|611.72|0
1640912750000|2021-12-31 01:05:50|614.52|611.72|614.52|611.72|614.52|611.72|614.52|611.72|0
1640912760000|2021-12-31 01:06:00|614.33|611.53|613.94|611.14|614.42|611.62|613.94|611.14|0
1640912770000|2021-12-31 01:06:10|614.14|611.34|614.04|611.24|614.14|611.34|614.04|611.24|0
1640912780000|2021-12-31 01:06:20|614.14|611.34|614.33|611.53|614.33|611.53|614.14|611.34|0
1640912790000|2021-12-31 01:06:30|614.23|611.43|614.14|611.34|614.23|611.43|614.14|611.34|0
1640912800000|2021-12-31 01:06:40|613.94|611.14|613.94|611.14|613.94|611.14|613.94|611.14|0
1640912810000|2021-12-31 01:06:50|614.14|611.34|614.14|611.34|614.14|611.34|614.14|611.34|0
1640912820000|2021-12-31 01:07:00|613.94|611.14|614.14|611.34|614.14|611.34|613.94|611.14|0
1640912830000|2021-12-31 01:07:10|614.04|611.24|614.33|611.53|614.33|611.53|614.04|611.24|0
1640912840000|2021-12-31 01:07:20|614.52|611.72|614.33|611.53|614.72|611.92|614.33|611.53|0
1640912880000|2021-12-31 01:08:00|614.14|611.34|613.94|611.14|614.14|611.34|613.94|611.14|0
1640912930000|2021-12-31 01:08:50|613.84|611.04|613.84|611.04|613.84|611.04|613.84|611.04|0
1640912940000|2021-12-31 01:09:00|613.94|611.14|613.84|611.04|613.94|611.14|613.84|611.04|0
1640912950000|2021-12-31 01:09:10|613.94|611.14|613.75|610.95|613.94|611.14|613.75|610.95|0
1640912960000|2021-12-31 01:09:20|613.84|611.04|613.84|611.04|613.84|611.04|613.84|611.04|0
1640912970000|2021-12-31 01:09:30|613.94|611.14|613.94|611.14|613.94|611.14|613.75|610.95|0
1640912980000|2021-12-31 01:09:40|613.84|611.04|613.84|611.04|613.94|611.14|613.84|611.04|0
1640912990000|2021-12-31 01:09:50|613.94|611.14|613.94|611.14|613.94|611.14|613.94|611.14|0
1640913000000|2021-12-31 01:10:00|614.03|611.23|614.13|611.33|614.13|611.33|614.03|611.23|0
1640913010000|2021-12-31 01:10:10|613.94|611.14|614.33|611.53|614.33|611.53|613.94|611.14|0
1640913020000|2021-12-31 01:10:20|614.13|611.33|614.23|611.43|614.33|611.53|614.13|611.33|0
1640913030000|2021-12-31 01:10:30|614.33|611.53|614.33|611.53|614.33|611.53|614.33|611.53|0
1640913040000|2021-12-31 01:10:40|614.13|611.33|614.33|611.53|614.33|611.53|614.13|611.33|0
1640913050000|2021-12-31 01:10:50|614.13|611.33|614.13|611.33|614.13|611.33|614.13|611.33|0
1640913060000|2021-12-31 01:11:00|613.94|611.14|613.75|610.95|613.94|611.14|613.75|610.95|0
1640913070000|2021-12-31 01:11:10|613.94|611.14|613.75|610.95|613.94|611.14|613.75|610.95|0
1640913080000|2021-12-31 01:11:20|613.55|610.75|613.45|610.65|613.55|610.75|613.45|610.65|0
1640913090000|2021-12-31 01:11:30|613.36|610.56|613.55|610.75|613.55|610.75|613.36|610.56|0
1640913100000|2021-12-31 01:11:40|613.75|610.95|613.55|610.75|613.75|610.95|613.55|610.75|0
1640913110000|2021-12-31 01:11:50|613.45|610.65|613.36|610.56|613.45|610.65|613.36|610.56|0
1640913120000|2021-12-31 01:12:00|613.17|610.37|613.17|610.37|613.17|610.37|613.17|610.37|0
1640913130000|2021-12-31 01:12:10|613.36|610.56|613.55|610.75|613.55|610.75|613.36|610.56|0
1640913140000|2021-12-31 01:12:20|613.75|610.95|613.75|610.95|613.75|610.95|613.75|610.95|0
1640913150000|2021-12-31 01:12:30|613.65|610.85|613.65|610.85|613.65|610.85|613.65|610.85|0
1640913160000|2021-12-31 01:12:40|613.75|610.95|613.75|610.95|613.75|610.95|613.65|610.85|0
1640913180000|2021-12-31 01:13:00|613.55|610.75|613.36|610.56|613.55|610.75|613.36|610.56|0
1640913190000|2021-12-31 01:13:10|613.17|610.37|613.26|610.46|613.26|610.46|613.17|610.37|0
1640913200000|2021-12-31 01:13:20|613.36|610.56|613.17|610.37|613.36|610.56|613.17|610.37|0
1640913220000|2021-12-31 01:13:40|613.36|610.56|613.17|610.37|613.36|610.56|613.17|610.37|0
1640913230000|2021-12-31 01:13:50|613.36|610.56|613.36|610.56|613.36|610.56|613.36|610.56|0
1640913240000|2021-12-31 01:14:00|613.55|610.75|613.45|610.65|613.55|610.75|613.36|610.56|0
1640913250000|2021-12-31 01:14:10|613.55|610.75|613.55|610.75|613.55|610.75|613.55|610.75|0
1640913280000|2021-12-31 01:14:40|613.65|610.85|613.75|610.95|613.75|610.95|613.65|610.85|0
1640913300000|2021-12-31 01:15:00|613.45|610.65|613.65|610.85|613.75|610.95|613.45|610.65|0
1640913310000|2021-12-31 01:15:10|613.55|610.75|613.75|610.95|613.75|610.95|613.55|610.75|0
1640913330000|2021-12-31 01:15:30|613.55|610.75|613.75|610.95|613.75|610.95|613.55|610.75|0
1640913340000|2021-12-31 01:15:40|613.94|611.14|613.94|611.14|613.94|611.14|613.94|611.14|0
1640913350000|2021-12-31 01:15:50|613.84|611.04|613.84|611.04|613.84|611.04|613.84|611.04|0
1640913360000|2021-12-31 01:16:00|613.75|610.95|613.75|610.95|613.75|610.95|613.75|610.95|0
1640913380000|2021-12-31 01:16:20|613.84|611.04|613.94|611.14|613.94|611.14|613.84|611.04|0
1640913390000|2021-12-31 01:16:30|614.13|611.33|614.13|611.33|614.13|611.33|614.13|611.33|0
1640913400000|2021-12-31 01:16:40|614.22|611.42|614.32|611.52|614.32|611.52|614.22|611.42|0
1640913410000|2021-12-31 01:16:50|614.22|611.42|614.52|611.72|614.52|611.72|614.22|611.42|0
1640913420000|2021-12-31 01:17:00|614.42|611.62|614.32|611.52|614.42|611.62|614.32|611.52|0
1640913430000|2021-12-31 01:17:10|614.42|611.62|614.42|611.62|614.52|611.72|614.42|611.62|0
1640913440000|2021-12-31 01:17:20|614.32|611.52|614.71|611.91|614.71|611.91|614.32|611.52|0
1640913450000|2021-12-31 01:17:30|614.9|612.1|616.07|613.27|616.07|613.27|614.9|612.1|0
1640913460000|2021-12-31 01:17:40|615.97|613.17|616.45|613.65|616.45|613.65|615.97|613.17|0
1640913470000|2021-12-31 01:17:50|616.35|613.55|616.26|613.46|616.45|613.65|616.26|613.46|0
1640913480000|2021-12-31 01:18:00|616.65|613.85|616.84|614.04|616.84|614.04|616.65|613.85|0
1640913490000|2021-12-31 01:18:10|616.93|614.13|617.23|614.43|617.23|614.43|616.93|614.13|0
1640913500000|2021-12-31 01:18:20|617.42|614.62|617.42|614.62|617.42|614.62|617.42|614.62|0
1640913510000|2021-12-31 01:18:30|617.62|614.82|618|615.2|618|615.2|617.62|614.82|0
1640913520000|2021-12-31 01:18:40|618.39|615.59|618.2|615.4|618.39|615.59|618|615.2|0
1640913530000|2021-12-31 01:18:50|618|615.2|617.62|614.82|618|615.2|617.62|614.82|0
1640913540000|2021-12-31 01:19:00|618.97|616.17|618.39|615.59|618.97|616.17|618.39|615.59|0
1640913550000|2021-12-31 01:19:10|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1640913560000|2021-12-31 01:19:20|618.39|615.59|617.81|615.01|618.39|615.59|617.81|615.01|0
1640913570000|2021-12-31 01:19:30|617.9|615.1|617.81|615.01|617.9|615.1|617.81|615.01|0
1640913600000|2021-12-31 01:20:00|618.1|615.3|618|615.2|618.1|615.3|618|615.2|0
1640913610000|2021-12-31 01:20:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1640913640000|2021-12-31 01:20:40|617.61|614.81|617.42|614.62|617.61|614.81|617.42|614.62|0
1640913650000|2021-12-31 01:20:50|617.61|614.81|617.61|614.81|617.61|614.81|617.61|614.81|0
1640913660000|2021-12-31 01:21:00|617.51|614.71|617.61|614.81|617.61|614.81|617.51|614.71|0
1640913670000|2021-12-31 01:21:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1640913680000|2021-12-31 01:21:20|617.61|614.81|618.2|615.4|618.2|615.4|617.61|614.81|0
1640913690000|2021-12-31 01:21:30|618.09|615.29|618|615.2|618.09|615.29|618|615.2|0
1640913700000|2021-12-31 01:21:40|618.2|615.4|618.97|616.17|618.97|616.17|618.2|615.4|0
1640913710000|2021-12-31 01:21:50|618.78|615.98|618.78|615.98|618.78|615.98|618.39|615.59|0
1640913720000|2021-12-31 01:22:00|619.16|616.36|618.58|615.78|619.16|616.36|618.58|615.78|0
1640913730000|2021-12-31 01:22:10|619.55|616.75|620.14|617.34|620.33|617.53|619.55|616.75|0
1640913740000|2021-12-31 01:22:20|620.13|617.33|620.13|617.33|620.13|617.33|620.13|617.33|0
1640913750000|2021-12-31 01:22:30|620.33|617.53|620.13|617.33|620.33|617.53|620.13|617.33|0
1640913760000|2021-12-31 01:22:40|620.81|618.01|621.11|618.31|621.39|618.59|620.81|618.01|0
1640913770000|2021-12-31 01:22:50|620.91|618.11|621.69|618.89|621.69|618.89|620.91|618.11|0
1640913780000|2021-12-31 01:23:00|621.49|618.69|621.3|618.5|621.49|618.69|621.3|618.5|0
1640913790000|2021-12-31 01:23:10|621.11|618.31|620.91|618.11|621.11|618.31|620.91|618.11|0
1640913800000|2021-12-31 01:23:20|620.72|617.92|620.81|618.01|620.81|618.01|620.72|617.92|0
1640913810000|2021-12-31 01:23:30|621.11|618.31|621.11|618.31|621.3|618.5|621.11|618.31|0
1640913820000|2021-12-31 01:23:40|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1640913830000|2021-12-31 01:23:50|621.11|618.31|621.11|618.31|621.11|618.31|621.11|618.31|0
1640913840000|2021-12-31 01:24:00|621.3|618.5|621.3|618.5|621.3|618.5|621.11|618.31|0
1640913850000|2021-12-31 01:24:10|621.49|618.69|621.1|618.3|621.49|618.69|621.1|618.3|0
1640913860000|2021-12-31 01:24:20|621.2|618.4|621.1|618.3|621.2|618.4|621.1|618.3|0
1640913870000|2021-12-31 01:24:30|621.3|618.5|621.1|618.3|621.3|618.5|621.1|618.3|0
1640913880000|2021-12-31 01:24:40|621.2|618.4|620.52|617.72|621.2|618.4|620.52|617.72|0
1640913890000|2021-12-31 01:24:50|620.62|617.82|620.62|617.82|620.62|617.82|620.52|617.72|0
1640913900000|2021-12-31 01:25:00|620.52|617.72|620.52|617.72|620.72|617.92|620.52|617.72|0
1640913920000|2021-12-31 01:25:20|620.72|617.92|620.72|617.92|620.72|617.92|620.52|617.72|0
1640913930000|2021-12-31 01:25:30|620.61|617.81|620.61|617.81|620.61|617.81|620.61|617.81|0
1640913940000|2021-12-31 01:25:40|620.52|617.72|620.72|617.92|620.72|617.92|620.52|617.72|0
1640913970000|2021-12-31 01:26:10|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1640913980000|2021-12-31 01:26:20|620.81|618.01|620.91|618.11|621.1|618.3|620.81|618.01|0
1640914020000|2021-12-31 01:27:00|620.72|617.92|620.81|618.01|620.91|618.11|620.72|617.92|0
1640914030000|2021-12-31 01:27:10|620.72|617.92|621.1|618.3|621.1|618.3|620.72|617.92|0
1640914040000|2021-12-31 01:27:20|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1640914050000|2021-12-31 01:27:30|621.1|618.3|620.91|618.11|621.1|618.3|620.91|618.11|0
1640914060000|2021-12-31 01:27:40|621.1|618.3|621.1|618.3|621.1|618.3|621.1|618.3|0
1640914070000|2021-12-31 01:27:50|621.3|618.5|621.3|618.5|621.3|618.5|621.1|618.3|0
1640914080000|2021-12-31 01:28:00|621.39|618.59|621.3|618.5|621.39|618.59|621.3|618.5|0
1640914090000|2021-12-31 01:28:10|621.39|618.59|621.3|618.5|621.39|618.59|621.3|618.5|0
1640914110000|2021-12-31 01:28:30|621.2|618.4|621.1|618.3|621.2|618.4|621.1|618.3|0
1640914120000|2021-12-31 01:28:40|621.3|618.5|621.2|618.4|621.3|618.5|621.2|618.4|0
1640914130000|2021-12-31 01:28:50|621.1|618.3|620.91|618.11|621.1|618.3|620.91|618.11|0
1640914140000|2021-12-31 01:29:00|621.1|618.3|621|618.2|621.1|618.3|621|618.2|0
1640914150000|2021-12-31 01:29:10|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1640914160000|2021-12-31 01:29:20|621|618.2|621.1|618.3|621.1|618.3|620.91|618.11|0
1640914180000|2021-12-31 01:29:40|621|618.2|621.49|618.69|621.49|618.69|621|618.2|0
1640914200000|2021-12-31 01:30:00|621.68|618.88|621.88|619.08|621.88|619.08|621.68|618.88|0
1640914210000|2021-12-31 01:30:10|621.78|618.98|621.68|618.88|621.78|618.98|621.68|618.88|0
1640914220000|2021-12-31 01:30:20|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1640914230000|2021-12-31 01:30:30|621.88|619.08|622.07|619.27|622.07|619.27|621.88|619.08|0
1640914240000|2021-12-31 01:30:40|621.88|619.08|621.49|618.69|621.88|619.08|621.49|618.69|0
1640914250000|2021-12-31 01:30:50|621.58|618.78|621.3|618.5|621.58|618.78|621.3|618.5|0
1640914260000|2021-12-31 01:31:00|621.49|618.69|621.3|618.5|621.49|618.69|621.3|618.5|0
1640914270000|2021-12-31 01:31:10|621.1|618.3|621.1|618.3|621.19|618.39|621.1|618.3|0
1640914280000|2021-12-31 01:31:20|621|618.2|620.91|618.11|621|618.2|620.81|618.01|0
1640914290000|2021-12-31 01:31:30|620.81|618.01|621|618.2|621|618.2|620.81|618.01|0
1640914300000|2021-12-31 01:31:40|620.91|618.11|620.81|618.01|621.1|618.3|620.81|618.01|0
1640914310000|2021-12-31 01:31:50|620.91|618.11|620.71|617.91|621|618.2|620.71|617.91|0
1640914320000|2021-12-31 01:32:00|620.91|618.11|620.91|618.11|621.1|618.3|620.91|618.11|0
1640914330000|2021-12-31 01:32:10|621|618.2|620.91|618.11|621|618.2|620.91|618.11|0
1640914340000|2021-12-31 01:32:20|620.81|618.01|620.91|618.11|620.91|618.11|620.81|618.01|0
1640914350000|2021-12-31 01:32:30|621.1|618.3|621.1|618.3|621.1|618.3|621.1|618.3|0
1640914360000|2021-12-31 01:32:40|620.91|618.11|620.81|618.01|620.91|618.11|620.81|618.01|0
1640914370000|2021-12-31 01:32:50|620.71|617.91|620.91|618.11|620.91|618.11|620.71|617.91|0
1640914380000|2021-12-31 01:33:00|620.81|618.01|620.81|618.01|620.81|618.01|620.81|618.01|0
1640914390000|2021-12-31 01:33:10|620.71|617.91|620.81|618.01|620.91|618.11|620.71|617.91|0
1640914400000|2021-12-31 01:33:20|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1640914410000|2021-12-31 01:33:30|620.81|618.01|620.91|618.11|620.91|618.11|620.81|618.01|0
1640914420000|2021-12-31 01:33:40|620.81|618.01|620.91|618.11|620.91|618.11|620.81|618.01|0
1640914430000|2021-12-31 01:33:50|620.81|618.01|620.91|618.11|620.91|618.11|620.81|618.01|0
1640914440000|2021-12-31 01:34:00|620.71|617.91|620.91|618.11|620.91|618.11|620.71|617.91|0
1640914450000|2021-12-31 01:34:10|620.8|618|620.91|618.11|620.91|618.11|620.8|618|0
1640914460000|2021-12-31 01:34:20|620.71|617.91|620.52|617.72|620.71|617.91|620.52|617.72|0
1640914470000|2021-12-31 01:34:30|620.32|617.52|620.13|617.33|620.32|617.52|620.13|617.33|0
1640914480000|2021-12-31 01:34:40|619.74|616.94|619.35|616.55|619.74|616.94|619.35|616.55|0
1640914490000|2021-12-31 01:34:50|619.25|616.45|619.45|616.65|619.45|616.65|619.25|616.45|0
1640914500000|2021-12-31 01:35:00|619.35|616.55|619.55|616.75|619.55|616.75|619.35|616.55|0
1640914510000|2021-12-31 01:35:10|619.64|616.84|619.93|617.13|619.93|617.13|619.64|616.84|0
1640914520000|2021-12-31 01:35:20|619.74|616.94|619.93|617.13|619.93|617.13|619.74|616.94|0
1640914530000|2021-12-31 01:35:30|619.74|616.94|619.55|616.75|619.74|616.94|619.55|616.75|0
1640914550000|2021-12-31 01:35:50|619.35|616.55|619.35|616.55|619.35|616.55|619.35|616.55|0
1640914560000|2021-12-31 01:36:00|619.16|616.36|619.55|616.75|619.55|616.75|619.16|616.36|0
1640914570000|2021-12-31 01:36:10|619.45|616.65|619.55|616.75|619.55|616.75|619.45|616.65|0
1640914600000|2021-12-31 01:36:40|619.35|616.55|619.35|616.55|619.35|616.55|619.35|616.55|0
1640914610000|2021-12-31 01:36:50|619.16|616.36|619.16|616.36|619.35|616.55|619.16|616.36|0
1640914620000|2021-12-31 01:37:00|619.25|616.45|619.16|616.36|619.35|616.55|619.16|616.36|0
1640914630000|2021-12-31 01:37:10|619.25|616.45|619.25|616.45|619.25|616.45|619.25|616.45|0
1640914640000|2021-12-31 01:37:20|619.16|616.36|619.35|616.55|619.35|616.55|619.16|616.36|0
1640914650000|2021-12-31 01:37:30|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1640914660000|2021-12-31 01:37:40|619.74|616.94|619.93|617.13|619.93|617.13|619.74|616.94|0
1640914680000|2021-12-31 01:38:00|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1640914690000|2021-12-31 01:38:10|620.13|617.33|620.32|617.52|620.32|617.52|619.93|617.13|0
1640914700000|2021-12-31 01:38:20|620.03|617.23|620.13|617.33|620.22|617.42|620.03|617.23|0
1640914710000|2021-12-31 01:38:30|619.93|617.13|619.74|616.94|619.93|617.13|619.74|616.94|0
1640914720000|2021-12-31 01:38:40|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1640914730000|2021-12-31 01:38:50|619.93|617.13|620.32|617.52|620.32|617.52|619.93|617.13|0
1640914740000|2021-12-31 01:39:00|620.41|617.61|620.52|617.72|620.71|617.91|620.32|617.52|0
1640914750000|2021-12-31 01:39:10|620.32|617.52|620.52|617.72|620.52|617.72|620.32|617.52|0
1640914760000|2021-12-31 01:39:20|620.41|617.61|620.51|617.71|620.51|617.71|620.41|617.61|0
1640914770000|2021-12-31 01:39:30|620.41|617.61|620.41|617.61|620.41|617.61|620.41|617.61|0
1640914780000|2021-12-31 01:39:40|620.51|617.71|620.9|618.1|620.9|618.1|620.51|617.71|0
1640914790000|2021-12-31 01:39:50|620.71|617.91|620.9|618.1|620.9|618.1|620.71|617.91|0
1640914800000|2021-12-31 01:40:00|620.71|617.91|620.8|618|620.8|618|620.71|617.91|0
1640914810000|2021-12-31 01:40:10|620.9|618.1|620.9|618.1|620.9|618.1|620.9|618.1|0
1640914820000|2021-12-31 01:40:20|620.71|617.91|620.71|617.91|620.71|617.91|620.71|617.91|0
1640914830000|2021-12-31 01:40:30|620.9|618.1|620.9|618.1|620.9|618.1|620.9|618.1|0
1640914840000|2021-12-31 01:40:40|620.71|617.91|620.71|617.91|620.71|617.91|620.71|617.91|0
1640914850000|2021-12-31 01:40:50|620.51|617.71|620.32|617.52|620.51|617.71|620.32|617.52|0
1640914860000|2021-12-31 01:41:00|620.13|617.33|620.13|617.33|620.13|617.33|620.13|617.33|0
1640914870000|2021-12-31 01:41:10|619.93|617.13|620.13|617.33|620.13|617.33|619.93|617.13|0
1640914880000|2021-12-31 01:41:20|620.8|618|620.8|618|620.8|618|620.8|618|0
1640914890000|2021-12-31 01:41:30|620.9|618.1|620.9|618.1|620.9|618.1|620.71|617.91|0
1640914900000|2021-12-31 01:41:40|621|618.2|620.9|618.1|621|618.2|620.9|618.1|0
1640914910000|2021-12-31 01:41:50|621.1|618.3|621.48|618.68|621.48|618.68|621.1|618.3|0
1640914920000|2021-12-31 01:42:00|621.29|618.49|620.9|618.1|621.29|618.49|620.9|618.1|0
1640914940000|2021-12-31 01:42:20|621|618.2|621.19|618.39|621.19|618.39|621|618.2|0
1640914950000|2021-12-31 01:42:30|621.1|618.3|621.29|618.49|621.29|618.49|621.1|618.3|0
1640914960000|2021-12-31 01:42:40|621.19|618.39|620.9|618.1|621.19|618.39|620.9|618.1|0
1640914970000|2021-12-31 01:42:50|620.71|617.91|620.99|618.19|620.99|618.19|620.71|617.91|0
1640914980000|2021-12-31 01:43:00|621.1|618.3|621.29|618.49|621.48|618.68|621.1|618.3|0
1640914990000|2021-12-31 01:43:10|621.48|618.68|622.07|619.27|622.07|619.27|621.48|618.68|0
1640915000000|2021-12-31 01:43:20|621.87|619.07|622.07|619.27|622.07|619.27|621.87|619.07|0
1640915010000|2021-12-31 01:43:30|622.16|619.36|622.26|619.46|622.26|619.46|622.16|619.36|0
1640915020000|2021-12-31 01:43:40|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1640915040000|2021-12-31 01:44:00|621.87|619.07|621.68|618.88|621.87|619.07|621.68|618.88|0
1640915050000|2021-12-31 01:44:10|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1640915060000|2021-12-31 01:44:20|621.68|618.88|621.68|618.88|621.68|618.88|621.48|618.68|0
1640915070000|2021-12-31 01:44:30|621.58|618.78|621.97|619.17|621.97|619.17|621.58|618.78|0
1640915080000|2021-12-31 01:44:40|621.87|619.07|622.26|619.46|622.26|619.46|621.87|619.07|0
1640915100000|2021-12-31 01:45:00|622.46|619.66|622.07|619.27|622.46|619.66|622.07|619.27|0
1640915110000|2021-12-31 01:45:10|622.16|619.36|622.07|619.27|622.16|619.36|622.07|619.27|0
1640915120000|2021-12-31 01:45:20|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1640915130000|2021-12-31 01:45:30|621.68|618.88|621.68|618.88|621.68|618.88|621.68|618.88|0
1640915140000|2021-12-31 01:45:40|621.87|619.07|621.68|618.88|621.87|619.07|621.68|618.88|0
1640915150000|2021-12-31 01:45:50|621.58|618.78|622.07|619.27|622.07|619.27|621.38|618.58|0
1640915160000|2021-12-31 01:46:00|621.96|619.16|621.87|619.07|622.07|619.27|621.87|619.07|0
1640915170000|2021-12-31 01:46:10|622.07|619.27|621.87|619.07|622.07|619.27|621.87|619.07|0
1640915180000|2021-12-31 01:46:20|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1640915200000|2021-12-31 01:46:40|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1640915210000|2021-12-31 01:46:50|621.96|619.16|621.87|619.07|621.96|619.16|621.87|619.07|0
1640915220000|2021-12-31 01:47:00|621.68|618.88|621.87|619.07|621.87|619.07|621.68|618.88|0
1640915230000|2021-12-31 01:47:10|621.96|619.16|622.07|619.27|622.07|619.27|621.96|619.16|0
1640915240000|2021-12-31 01:47:20|622.26|619.46|622.07|619.27|622.26|619.46|622.07|619.27|0
1640915260000|2021-12-31 01:47:40|622.16|619.36|622.16|619.36|622.26|619.46|622.16|619.36|0
1640915270000|2021-12-31 01:47:50|622.26|619.46|622.16|619.36|622.26|619.46|622.16|619.36|0
1640915280000|2021-12-31 01:48:00|622.26|619.46|622.26|619.46|622.26|619.46|622.06|619.26|0
1640915290000|2021-12-31 01:48:10|622.06|619.26|622.06|619.26|622.16|619.36|622.06|619.26|0
1640915310000|2021-12-31 01:48:30|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1640915320000|2021-12-31 01:48:40|621.68|618.88|621.68|618.88|621.68|618.88|621.68|618.88|0
1640915330000|2021-12-31 01:48:50|622.06|619.26|622.06|619.26|622.06|619.26|622.06|619.26|0
1640915340000|2021-12-31 01:49:00|622.26|619.46|622.26|619.46|622.26|619.46|622.26|619.46|0
1640915360000|2021-12-31 01:49:20|622.06|619.26|622.06|619.26|622.06|619.26|622.06|619.26|0
1640915400000|2021-12-31 01:50:00|622.26|619.46|622.06|619.26|622.26|619.46|622.06|619.26|0
1640915460000|2021-12-31 01:51:00|622.65|619.85|622.65|619.85|622.65|619.85|622.65|619.85|0
1640915470000|2021-12-31 01:51:10|622.84|620.04|623.23|620.43|623.23|620.43|622.84|620.04|0
1640915480000|2021-12-31 01:51:20|623.42|620.62|623.23|620.43|623.42|620.62|623.23|620.43|0
1640915490000|2021-12-31 01:51:30|623.04|620.24|622.84|620.04|623.04|620.24|622.84|620.04|0
1640915500000|2021-12-31 01:51:40|622.65|619.85|623.04|620.24|623.04|620.24|622.45|619.65|0
1640915510000|2021-12-31 01:51:50|622.84|620.04|623.04|620.24|623.04|620.24|622.84|620.04|0
1640915520000|2021-12-31 01:52:00|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1640915530000|2021-12-31 01:52:10|622.84|620.04|622.84|620.04|622.84|620.04|622.84|620.04|0
1640915560000|2021-12-31 01:52:40|623.03|620.23|622.84|620.04|623.03|620.23|622.84|620.04|0
1640915590000|2021-12-31 01:53:10|622.93|620.13|622.84|620.04|622.93|620.13|622.84|620.04|0
1640915600000|2021-12-31 01:53:20|622.65|619.85|622.54|619.74|622.65|619.85|622.54|619.74|0
1640915610000|2021-12-31 01:53:30|622.65|619.85|622.45|619.65|622.65|619.85|622.45|619.65|0
1640915620000|2021-12-31 01:53:40|622.06|619.26|621.96|619.16|622.06|619.26|621.96|619.16|0
1640915630000|2021-12-31 01:53:50|622.06|619.26|621.87|619.07|622.06|619.26|621.87|619.07|0
1640915650000|2021-12-31 01:54:10|621.67|618.87|621.28|618.48|621.67|618.87|621.28|618.48|0
1640915660000|2021-12-31 01:54:20|621.09|618.29|621.48|618.68|621.48|618.68|621.09|618.29|0
1640915670000|2021-12-31 01:54:30|621.77|618.97|621.77|618.97|621.77|618.97|621.77|618.97|0
1640915680000|2021-12-31 01:54:40|621.87|619.07|621.67|618.87|621.87|619.07|621.67|618.87|0
1640915690000|2021-12-31 01:54:50|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1640915700000|2021-12-31 01:55:00|621.67|618.87|621.87|619.07|621.87|619.07|621.67|618.87|0
1640915730000|2021-12-31 01:55:30|622.26|619.46|622.26|619.46|622.26|619.46|622.26|619.46|0
1640915740000|2021-12-31 01:55:40|622.45|619.65|622.84|620.04|622.84|620.04|622.45|619.65|0
1640915750000|2021-12-31 01:55:50|623.03|620.23|623.42|620.62|623.42|620.62|623.03|620.23|0
1640915760000|2021-12-31 01:56:00|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1640915770000|2021-12-31 01:56:10|623.03|620.23|622.84|620.04|623.03|620.23|622.84|620.04|0
1640915780000|2021-12-31 01:56:20|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1640915790000|2021-12-31 01:56:30|623.23|620.43|623.42|620.62|623.42|620.62|623.23|620.43|0
1640915800000|2021-12-31 01:56:40|623.03|620.23|623.42|620.62|623.42|620.62|623.03|620.23|0
1640915810000|2021-12-31 01:56:50|623.03|620.23|622.84|620.04|623.23|620.43|622.84|620.04|0
1640915820000|2021-12-31 01:57:00|623.03|620.23|622.64|619.84|623.03|620.23|622.64|619.84|0
1640915830000|2021-12-31 01:57:10|622.45|619.65|622.45|619.65|622.45|619.65|622.45|619.65|0
1640915840000|2021-12-31 01:57:20|622.54|619.74|622.74|619.94|622.74|619.94|622.54|619.74|0
1640915850000|2021-12-31 01:57:30|622.84|620.04|622.84|620.04|622.84|620.04|622.64|619.84|0
1640915860000|2021-12-31 01:57:40|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1640915880000|2021-12-31 01:58:00|622.84|620.04|623.03|620.23|623.03|620.23|622.84|620.04|0
1640915900000|2021-12-31 01:58:20|622.84|620.04|622.74|619.94|622.84|620.04|622.64|619.84|0
1640915910000|2021-12-31 01:58:30|622.84|620.04|623.03|620.23|623.03|620.23|622.84|620.04|0
1640915920000|2021-12-31 01:58:40|622.93|620.13|623.03|620.23|623.03|620.23|622.93|620.13|0
1640915940000|2021-12-31 01:59:00|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1640915950000|2021-12-31 01:59:10|623.42|620.62|623.42|620.62|623.42|620.62|623.42|620.62|0
1640915960000|2021-12-31 01:59:20|623.61|620.81|623.61|620.81|623.61|620.81|623.61|620.81|0
1640915970000|2021-12-31 01:59:30|623.51|620.71|623.61|620.81|623.61|620.81|623.42|620.62|0
1640916000000|2021-12-31 02:00:00|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1640916010000|2021-12-31 02:00:10|622.84|620.04|623.03|620.23|623.03|620.23|622.84|620.04|0
1640916020000|2021-12-31 02:00:20|622.84|620.04|622.84|620.04|622.84|620.04|622.84|620.04|0
1640916030000|2021-12-31 02:00:30|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1640916040000|2021-12-31 02:00:40|622.45|619.65|622.06|619.26|622.45|619.65|622.06|619.26|0
1640916050000|2021-12-31 02:00:50|621.86|619.06|621.86|619.06|621.86|619.06|621.86|619.06|0
1640916060000|2021-12-31 02:01:00|621.96|619.16|622.25|619.45|622.45|619.65|621.86|619.06|0
1640916070000|2021-12-31 02:01:10|622.35|619.55|622.45|619.65|622.45|619.65|622.35|619.55|0
1640916080000|2021-12-31 02:01:20|622.25|619.45|622.35|619.55|622.35|619.55|622.25|619.45|0
1640916090000|2021-12-31 02:01:30|622.45|619.65|622.45|619.65|622.45|619.65|622.35|619.55|0
1640916100000|2021-12-31 02:01:40|622.54|619.74|622.45|619.65|622.54|619.74|622.45|619.65|0
1640916110000|2021-12-31 02:01:50|622.64|619.84|622.54|619.74|622.64|619.84|622.45|619.65|0
1640916120000|2021-12-31 02:02:00|622.45|619.65|622.45|619.65|622.64|619.84|622.45|619.65|0
1640916130000|2021-12-31 02:02:10|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1640916150000|2021-12-31 02:02:30|622.84|620.04|622.84|620.04|622.84|620.04|622.84|620.04|0
1640916160000|2021-12-31 02:02:40|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1640916170000|2021-12-31 02:02:50|623.22|620.42|623.22|620.42|623.42|620.62|623.03|620.23|0
1640916190000|2021-12-31 02:03:10|623.42|620.62|623.42|620.62|623.42|620.62|623.42|620.62|0
1640916200000|2021-12-31 02:03:20|623.61|620.81|623.61|620.81|623.61|620.81|623.61|620.81|0
1640916210000|2021-12-31 02:03:30|623.42|620.62|623.42|620.62|623.42|620.62|623.42|620.62|0
1640916220000|2021-12-31 02:03:40|623.22|620.42|623.22|620.42|623.22|620.42|623.22|620.42|0
1640916230000|2021-12-31 02:03:50|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1640916240000|2021-12-31 02:04:00|623.22|620.42|623.03|620.23|623.22|620.42|623.03|620.23|0
1640916250000|2021-12-31 02:04:10|623.12|620.32|623.22|620.42|623.22|620.42|623.12|620.32|0
1640916260000|2021-12-31 02:04:20|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1640916270000|2021-12-31 02:04:30|623.03|620.23|623.03|620.23|623.12|620.32|623.03|620.23|0
1640916280000|2021-12-31 02:04:40|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1640916290000|2021-12-31 02:04:50|622.64|619.84|622.45|619.65|622.64|619.84|622.45|619.65|0
1640916310000|2021-12-31 02:05:10|622.64|619.84|622.54|619.74|622.64|619.84|622.54|619.74|0
1640916320000|2021-12-31 02:05:20|622.45|619.65|622.45|619.65|622.45|619.65|622.45|619.65|0
1640916340000|2021-12-31 02:05:40|622.25|619.45|622.44|619.64|622.44|619.64|622.25|619.45|0
1640916350000|2021-12-31 02:05:50|622.64|619.84|622.54|619.74|622.64|619.84|622.54|619.74|0
1640916360000|2021-12-31 02:06:00|622.44|619.64|622.83|620.03|622.83|620.03|622.44|619.64|0
1640916370000|2021-12-31 02:06:10|622.93|620.13|622.83|620.03|622.93|620.13|622.83|620.03|0
1640916380000|2021-12-31 02:06:20|622.93|620.13|622.83|620.03|623.03|620.23|622.83|620.03|0
1640916390000|2021-12-31 02:06:30|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1640916400000|2021-12-31 02:06:40|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1640916410000|2021-12-31 02:06:50|623.22|620.42|623.22|620.42|623.22|620.42|623.22|620.42|0
1640916420000|2021-12-31 02:07:00|623.03|620.23|623.03|620.23|623.22|620.42|623.03|620.23|0
1640916430000|2021-12-31 02:07:10|623.12|620.32|623.03|620.23|623.12|620.32|623.03|620.23|0
1640916440000|2021-12-31 02:07:20|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1640916450000|2021-12-31 02:07:30|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1640916460000|2021-12-31 02:07:40|622.93|620.13|622.93|620.13|623.03|620.23|622.93|620.13|0
1640916470000|2021-12-31 02:07:50|623.03|620.23|622.83|620.03|623.03|620.23|622.83|620.03|0
1640916480000|2021-12-31 02:08:00|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1640916490000|2021-12-31 02:08:10|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1640916500000|2021-12-31 02:08:20|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1640916510000|2021-12-31 02:08:30|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1640916530000|2021-12-31 02:08:50|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1640916540000|2021-12-31 02:09:00|623.22|620.42|622.83|620.03|623.22|620.42|622.83|620.03|0
1640916570000|2021-12-31 02:09:30|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1640916590000|2021-12-31 02:09:50|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1640916600000|2021-12-31 02:10:00|622.93|620.13|622.83|620.03|622.93|620.13|622.83|620.03|0
1640916610000|2021-12-31 02:10:10|622.64|619.84|622.64|619.84|622.83|620.03|622.64|619.84|0
1640916620000|2021-12-31 02:10:20|622.73|619.93|622.64|619.84|622.83|620.03|622.64|619.84|0
1640916630000|2021-12-31 02:10:30|622.73|619.93|622.64|619.84|622.73|619.93|622.64|619.84|0
1640916640000|2021-12-31 02:10:40|622.44|619.64|622.44|619.64|622.64|619.84|622.44|619.64|0
1640916650000|2021-12-31 02:10:50|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1640916660000|2021-12-31 02:11:00|622.83|620.03|622.73|619.93|622.83|620.03|622.73|619.93|0
1640916670000|2021-12-31 02:11:10|622.83|620.03|622.73|619.93|622.83|620.03|622.73|619.93|0
1640916680000|2021-12-31 02:11:20|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1640916700000|2021-12-31 02:11:40|622.44|619.64|622.44|619.64|622.44|619.64|622.44|619.64|0
1640916710000|2021-12-31 02:11:50|622.54|619.74|622.54|619.74|622.54|619.74|622.54|619.74|0
1640916720000|2021-12-31 02:12:00|622.64|619.84|622.54|619.74|622.64|619.84|622.54|619.74|0
1640916730000|2021-12-31 02:12:10|622.44|619.64|622.44|619.64|622.44|619.64|622.44|619.64|0
1640916740000|2021-12-31 02:12:20|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1640916750000|2021-12-31 02:12:30|622.44|619.64|622.25|619.45|622.44|619.64|622.25|619.45|0
1640916760000|2021-12-31 02:12:40|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1640916770000|2021-12-31 02:12:50|622.25|619.45|622.25|619.45|622.25|619.45|622.25|619.45|0
1640916790000|2021-12-31 02:13:10|622.05|619.25|622.25|619.45|622.25|619.45|622.05|619.25|0
1640916800000|2021-12-31 02:13:20|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1640916820000|2021-12-31 02:13:40|621.86|619.06|621.86|619.06|621.86|619.06|621.86|619.06|0
1640916840000|2021-12-31 02:14:00|622.05|619.25|622.05|619.25|622.05|619.25|621.86|619.06|0
1640916850000|2021-12-31 02:14:10|621.86|619.06|621.66|618.86|621.86|619.06|621.66|618.86|0
1640916880000|2021-12-31 02:14:40|621.86|619.06|621.86|619.06|621.86|619.06|621.86|619.06|0
1640916890000|2021-12-31 02:14:50|621.66|618.86|621.27|618.47|621.66|618.86|621.27|618.47|0
1640916900000|2021-12-31 02:15:00|621.47|618.67|621.27|618.47|621.47|618.67|621.27|618.47|0
1640916930000|2021-12-31 02:15:30|621.08|618.28|621.27|618.47|621.27|618.47|621.08|618.28|0
1640916940000|2021-12-31 02:15:40|621.08|618.28|621.08|618.28|621.08|618.28|621.08|618.28|0
1640916960000|2021-12-31 02:16:00|621.27|618.47|621.27|618.47|621.27|618.47|621.27|618.47|0
1640916980000|2021-12-31 02:16:20|621.47|618.67|621.47|618.67|621.47|618.67|621.47|618.67|0
1640917000000|2021-12-31 02:16:40|621.27|618.47|621.27|618.47|621.27|618.47|621.27|618.47|0
1640917010000|2021-12-31 02:16:50|621.47|618.67|621.66|618.86|621.66|618.86|621.47|618.67|0
1640917020000|2021-12-31 02:17:00|621.86|619.06|621.66|618.86|621.86|619.06|621.66|618.86|0
1640917030000|2021-12-31 02:17:10|621.47|618.67|621.27|618.47|621.47|618.67|621.27|618.47|0
1640917040000|2021-12-31 02:17:20|621.08|618.28|621.08|618.28|621.08|618.28|621.08|618.28|0
1640917050000|2021-12-31 02:17:30|621.27|618.47|621.27|618.47|621.27|618.47|621.27|618.47|0
1640917060000|2021-12-31 02:17:40|621.37|618.57|621.37|618.57|621.37|618.57|621.27|618.47|0
1640917070000|2021-12-31 02:17:50|621.27|618.47|621.27|618.47|621.27|618.47|621.27|618.47|0
1640917080000|2021-12-31 02:18:00|621.47|618.67|621.47|618.67|621.47|618.67|621.37|618.57|0
1640917090000|2021-12-31 02:18:10|621.56|618.76|621.47|618.67|621.56|618.76|621.47|618.67|0
1640917110000|2021-12-31 02:18:30|621.66|618.86|621.75|618.95|621.75|618.95|621.66|618.86|0
1640917120000|2021-12-31 02:18:40|621.66|618.86|621.66|618.86|621.66|618.86|621.66|618.86|0
1640917130000|2021-12-31 02:18:50|621.47|618.67|621.47|618.67|621.47|618.67|621.47|618.67|0
1640917140000|2021-12-31 02:19:00|621.56|618.76|621.66|618.86|621.66|618.86|621.56|618.76|0
1640917150000|2021-12-31 02:19:10|622.05|619.25|622.05|619.25|622.05|619.25|621.86|619.06|0
1640917160000|2021-12-31 02:19:20|621.86|619.06|621.95|619.15|621.95|619.15|621.86|619.06|0
1640917170000|2021-12-31 02:19:30|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1640917180000|2021-12-31 02:19:40|622.14|619.34|622.05|619.25|622.14|619.34|622.05|619.25|0
1640917210000|2021-12-31 02:20:10|621.66|618.86|621.47|618.67|621.66|618.86|621.47|618.67|0
1640917230000|2021-12-31 02:20:30|621.66|618.86|621.66|618.86|621.66|618.86|621.66|618.86|0
1640917240000|2021-12-31 02:20:40|621.75|618.95|621.66|618.86|621.75|618.95|621.66|618.86|0
1640917260000|2021-12-31 02:21:00|621.56|618.76|621.47|618.67|621.66|618.86|621.47|618.67|0
1640917270000|2021-12-31 02:21:10|621.56|618.76|621.66|618.86|621.85|619.05|621.56|618.76|0
1640917280000|2021-12-31 02:21:20|621.85|619.05|621.66|618.86|621.85|619.05|621.66|618.86|0
1640917300000|2021-12-31 02:21:40|621.47|618.67|621.36|618.56|621.47|618.67|621.27|618.47|0
1640917310000|2021-12-31 02:21:50|621.27|618.47|621.27|618.47|621.27|618.47|621.08|618.28|0
1640917320000|2021-12-31 02:22:00|621.08|618.28|621.47|618.67|621.47|618.67|621.08|618.28|0
1640917330000|2021-12-31 02:22:10|621.27|618.47|621.27|618.47|621.27|618.47|621.27|618.47|0
1640917340000|2021-12-31 02:22:20|621.36|618.56|621.27|618.47|621.36|618.56|621.27|618.47|0
1640917350000|2021-12-31 02:22:30|621.47|618.67|621.27|618.47|621.47|618.67|621.27|618.47|0
1640917360000|2021-12-31 02:22:40|621.46|618.66|621.46|618.66|621.46|618.66|621.46|618.66|0
1640917370000|2021-12-31 02:22:50|621.27|618.47|621.46|618.66|621.46|618.66|621.27|618.47|0
1640917380000|2021-12-31 02:23:00|620.69|617.89|620.11|617.31|620.69|617.89|620.11|617.31|0
1640917390000|2021-12-31 02:23:10|619.52|616.72|619.72|616.92|619.72|616.92|619.52|616.72|0
1640917400000|2021-12-31 02:23:20|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1640917410000|2021-12-31 02:23:30|619.52|616.72|619.33|616.53|619.52|616.72|619.33|616.53|0
1640917420000|2021-12-31 02:23:40|619.52|616.72|619.52|616.72|619.52|616.72|619.33|616.53|0
1640917440000|2021-12-31 02:24:00|619.72|616.92|619.72|616.92|619.72|616.92|619.72|616.92|0
1640917450000|2021-12-31 02:24:10|619.91|617.11|619.91|617.11|619.91|617.11|619.91|617.11|0
1640917460000|2021-12-31 02:24:20|620.1|617.3|620.1|617.3|620.1|617.3|620.1|617.3|0
1640917470000|2021-12-31 02:24:30|620.3|617.5|620.1|617.3|620.3|617.5|620.1|617.3|0
1640917480000|2021-12-31 02:24:40|619.91|617.11|619.91|617.11|620|617.2|619.91|617.11|0
1640917490000|2021-12-31 02:24:50|620.1|617.3|619.91|617.11|620.1|617.3|619.91|617.11|0
1640917500000|2021-12-31 02:25:00|620|617.2|620.1|617.3|620.1|617.3|620|617.2|0
1640917510000|2021-12-31 02:25:10|619.91|617.11|619.52|616.72|619.91|617.11|619.52|616.72|0
1640917520000|2021-12-31 02:25:20|619.72|616.92|619.72|616.92|619.72|616.92|619.72|616.92|0
1640917540000|2021-12-31 02:25:40|619.52|616.72|619.72|616.92|619.72|616.92|619.52|616.72|0
1640917550000|2021-12-31 02:25:50|619.91|617.11|619.91|617.11|619.91|617.11|619.91|617.11|0
1640917580000|2021-12-31 02:26:20|619.72|616.92|619.72|616.92|619.72|616.92|619.72|616.92|0
1640917590000|2021-12-31 02:26:30|619.91|617.11|620.1|617.3|620.1|617.3|619.91|617.11|0
1640917600000|2021-12-31 02:26:40|620.2|617.4|620.49|617.69|620.49|617.69|620.2|617.4|0
1640917610000|2021-12-31 02:26:50|620.3|617.5|620.3|617.5|620.3|617.5|620.3|617.5|0
1640917620000|2021-12-31 02:27:00|620.49|617.69|620.3|617.5|620.49|617.69|620.3|617.5|0
1640917630000|2021-12-31 02:27:10|620.1|617.3|620.1|617.3|620.1|617.3|620.1|617.3|0
1640917640000|2021-12-31 02:27:20|619.91|617.11|619.91|617.11|619.91|617.11|619.91|617.11|0
1640917650000|2021-12-31 02:27:30|620.1|617.3|620.1|617.3|620.1|617.3|620.1|617.3|0
1640917670000|2021-12-31 02:27:50|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1640917680000|2021-12-31 02:28:00|620.3|617.5|620.3|617.5|620.3|617.5|620.3|617.5|0
1640917690000|2021-12-31 02:28:10|620.1|617.3|620.3|617.5|620.3|617.5|620.1|617.3|0
1640917700000|2021-12-31 02:28:20|620.2|617.4|620.3|617.5|620.3|617.5|620.2|617.4|0
1640917740000|2021-12-31 02:29:00|620.1|617.3|620.1|617.3|620.1|617.3|620.1|617.3|0
1640917750000|2021-12-31 02:29:10|619.91|617.11|619.91|617.11|619.91|617.11|619.91|617.11|0
1640917760000|2021-12-31 02:29:20|620.1|617.3|620.1|617.3|620.1|617.3|620.1|617.3|0
1640917770000|2021-12-31 02:29:30|619.91|617.11|619.91|617.11|619.91|617.11|619.91|617.11|0
1640917780000|2021-12-31 02:29:40|620.1|617.3|620.1|617.3|620.1|617.3|620.1|617.3|0
1640917790000|2021-12-31 02:29:50|619.91|617.11|620.1|617.3|620.1|617.3|619.91|617.11|0
1640917800000|2021-12-31 02:30:00|619.91|617.11|619.91|617.11|619.91|617.11|619.81|617.01|0
1640917810000|2021-12-31 02:30:10|619.71|616.91|619.91|617.11|619.91|617.11|619.71|616.91|0
1640917820000|2021-12-31 02:30:20|619.71|616.91|619.81|617.01|619.81|617.01|619.71|616.91|0
1640917830000|2021-12-31 02:30:30|619.71|616.91|619.71|616.91|619.71|616.91|619.61|616.81|0
1640917840000|2021-12-31 02:30:40|619.61|616.81|619.61|616.81|619.61|616.81|619.52|616.72|0
1640917850000|2021-12-31 02:30:50|619.71|616.91|619.52|616.72|619.71|616.91|619.52|616.72|0
1640917870000|2021-12-31 02:31:10|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1640917880000|2021-12-31 02:31:20|619.52|616.72|619.32|616.52|619.52|616.72|619.32|616.52|0
1640917890000|2021-12-31 02:31:30|619.13|616.33|619.13|616.33|619.13|616.33|619.13|616.33|0
1640917900000|2021-12-31 02:31:40|619.22|616.42|619.32|616.52|619.32|616.52|619.13|616.33|0
1640917910000|2021-12-31 02:31:50|619.22|616.42|619.13|616.33|619.22|616.42|619.13|616.33|0
1640917920000|2021-12-31 02:32:00|619.03|616.23|619.13|616.33|619.13|616.33|619.03|616.23|0
1640917930000|2021-12-31 02:32:10|619.32|616.52|619.22|616.42|619.32|616.52|619.22|616.42|0
1640917940000|2021-12-31 02:32:20|619.13|616.33|618.74|615.94|619.13|616.33|618.74|615.94|0
1640917950000|2021-12-31 02:32:30|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1640917960000|2021-12-31 02:32:40|618.35|615.55|618.16|615.36|618.35|615.55|618.16|615.36|0
1640917970000|2021-12-31 02:32:50|617.97|615.17|618.35|615.55|618.35|615.55|617.97|615.17|0
1640917980000|2021-12-31 02:33:00|618.25|615.45|617.97|615.17|618.25|615.45|617.97|615.17|0
1640917990000|2021-12-31 02:33:10|618.55|615.75|618.64|615.84|618.64|615.84|618.55|615.75|0
1640918000000|2021-12-31 02:33:20|618.74|615.94|618.64|615.84|618.74|615.94|618.64|615.84|0
1640918010000|2021-12-31 02:33:30|618.55|615.75|618.35|615.55|618.55|615.75|618.35|615.55|0
1640918020000|2021-12-31 02:33:40|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1640918040000|2021-12-31 02:34:00|618.35|615.55|618.55|615.75|618.55|615.75|618.35|615.55|0
1640918050000|2021-12-31 02:34:10|618.74|615.94|618.74|615.94|618.74|615.94|618.74|615.94|0
1640918060000|2021-12-31 02:34:20|618.55|615.75|618.35|615.55|618.55|615.75|618.35|615.55|0
1640918080000|2021-12-31 02:34:40|618.45|615.65|618.55|615.75|618.55|615.75|618.45|615.65|0
1640918090000|2021-12-31 02:34:50|618.64|615.84|618.55|615.75|618.64|615.84|618.55|615.75|0
1640918100000|2021-12-31 02:35:00|618.74|615.94|618.35|615.55|618.74|615.94|618.35|615.55|0
1640918110000|2021-12-31 02:35:10|618.55|615.75|618.45|615.65|618.55|615.75|618.45|615.65|0
1640918120000|2021-12-31 02:35:20|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1640918130000|2021-12-31 02:35:30|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1640918150000|2021-12-31 02:35:50|618.35|615.55|618.25|615.45|618.35|615.55|618.16|615.36|0
1640918160000|2021-12-31 02:36:00|618.16|615.36|617.97|615.17|618.16|615.36|617.97|615.17|0
1640918170000|2021-12-31 02:36:10|618.16|615.36|618.06|615.26|618.16|615.36|618.06|615.26|0
1640918180000|2021-12-31 02:36:20|618.16|615.36|618.16|615.36|618.16|615.36|617.96|615.16|0
1640918190000|2021-12-31 02:36:30|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1640918200000|2021-12-31 02:36:40|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1640918220000|2021-12-31 02:37:00|618.35|615.55|618.16|615.36|618.35|615.55|618.16|615.36|0
1640918230000|2021-12-31 02:37:10|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1640918240000|2021-12-31 02:37:20|617.77|614.97|617.96|615.16|617.96|615.16|617.77|614.97|0
1640918260000|2021-12-31 02:37:40|617.77|614.97|617.77|614.97|617.77|614.97|617.77|614.97|0
1640918270000|2021-12-31 02:37:50|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1640918280000|2021-12-31 02:38:00|617.77|614.97|617.77|614.97|617.77|614.97|617.77|614.97|0
1640918290000|2021-12-31 02:38:10|617.96|615.16|617.96|615.16|618.16|615.36|617.96|615.16|0
1640918310000|2021-12-31 02:38:30|617.77|614.97|617.77|614.97|617.77|614.97|617.77|614.97|0
1640918340000|2021-12-31 02:39:00|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1640918360000|2021-12-31 02:39:20|618.16|615.36|618.25|615.45|618.25|615.45|618.16|615.36|0
1640918370000|2021-12-31 02:39:30|618.35|615.55|618.16|615.36|618.35|615.55|618.16|615.36|0
1640918380000|2021-12-31 02:39:40|618.35|615.55|618.16|615.36|618.35|615.55|618.16|615.36|0
1640918410000|2021-12-31 02:40:10|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1640918430000|2021-12-31 02:40:30|617.77|614.97|617.86|615.06|617.86|615.06|617.77|614.97|0
1640918440000|2021-12-31 02:40:40|617.96|615.16|617.86|615.06|617.96|615.16|617.86|615.06|0
1640918450000|2021-12-31 02:40:50|617.77|614.97|617.77|614.97|617.77|614.97|617.77|614.97|0
1640918460000|2021-12-31 02:41:00|617.58|614.78|617.77|614.97|617.77|614.97|617.58|614.78|0
1640918470000|2021-12-31 02:41:10|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1640918480000|2021-12-31 02:41:20|617.77|614.97|617.96|615.16|617.96|615.16|617.77|614.97|0
1640918490000|2021-12-31 02:41:30|617.77|614.97|617.77|614.97|617.77|614.97|617.77|614.97|0
1640918500000|2021-12-31 02:41:40|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1640918510000|2021-12-31 02:41:50|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1640918520000|2021-12-31 02:42:00|618.16|615.36|617.96|615.16|618.16|615.36|617.96|615.16|0
1640918580000|2021-12-31 02:43:00|617.77|614.97|617.57|614.77|617.77|614.97|617.57|614.77|0
1640918590000|2021-12-31 02:43:10|617.47|614.67|617.19|614.39|617.47|614.67|617.19|614.39|0
1640918600000|2021-12-31 02:43:20|617.38|614.58|617.96|615.16|617.96|615.16|617.38|614.58|0
1640918610000|2021-12-31 02:43:30|617.77|614.97|617.57|614.77|617.77|614.97|617.57|614.77|0
1640918620000|2021-12-31 02:43:40|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1640918630000|2021-12-31 02:43:50|617.19|614.39|617.38|614.58|617.38|614.58|617.19|614.39|0
1640918640000|2021-12-31 02:44:00|617.19|614.39|617.57|614.77|617.57|614.77|617.19|614.39|0
1640918650000|2021-12-31 02:44:10|617.67|614.87|617.57|614.77|617.67|614.87|617.57|614.77|0
1640918660000|2021-12-31 02:44:20|617.67|614.87|617.57|614.77|617.67|614.87|617.57|614.77|0
1640918670000|2021-12-31 02:44:30|617.77|614.97|617.96|615.16|617.96|615.16|617.77|614.97|0
1640918740000|2021-12-31 02:45:40|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1640918760000|2021-12-31 02:46:00|618.05|615.25|617.96|615.16|618.05|615.25|617.96|615.16|0
1640918770000|2021-12-31 02:46:10|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1640918790000|2021-12-31 02:46:30|618.35|615.55|618.35|615.55|618.35|615.55|618.15|615.35|0
1640918810000|2021-12-31 02:46:50|618.54|615.74|618.54|615.74|618.54|615.74|618.35|615.55|0
1640918820000|2021-12-31 02:47:00|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1640918830000|2021-12-31 02:47:10|619.12|616.32|618.93|616.13|619.12|616.32|618.93|616.13|0
1640918840000|2021-12-31 02:47:20|618.74|615.94|618.74|615.94|618.74|615.94|618.74|615.94|0
1640918850000|2021-12-31 02:47:30|618.54|615.74|618.74|615.94|618.74|615.94|618.54|615.74|0
1640918870000|2021-12-31 02:47:50|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1640918880000|2021-12-31 02:48:00|618.54|615.74|618.73|615.93|618.73|615.93|618.54|615.74|0
1640918890000|2021-12-31 02:48:10|618.54|615.74|618.54|615.74|618.54|615.74|618.54|615.74|0
1640918900000|2021-12-31 02:48:20|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1640918910000|2021-12-31 02:48:30|619.12|616.32|619.02|616.22|619.12|616.32|619.02|616.22|0
1640918920000|2021-12-31 02:48:40|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1640918940000|2021-12-31 02:49:00|619.12|616.32|619.12|616.32|619.12|616.32|619.12|616.32|0
1640918950000|2021-12-31 02:49:10|618.93|616.13|618.73|615.93|618.93|616.13|618.73|615.93|0
1640918970000|2021-12-31 02:49:30|618.54|615.74|618.73|615.93|618.73|615.93|618.54|615.74|0
1640918980000|2021-12-31 02:49:40|618.83|616.03|618.93|616.13|618.93|616.13|618.83|616.03|0
1640919010000|2021-12-31 02:50:10|619.02|616.22|619.12|616.32|619.12|616.32|619.02|616.22|0
1640919020000|2021-12-31 02:50:20|618.93|616.13|619.12|616.32|619.12|616.32|618.93|616.13|0
1640919030000|2021-12-31 02:50:30|619.21|616.41|619.21|616.41|619.21|616.41|619.21|616.41|0
1640919040000|2021-12-31 02:50:40|619.32|616.52|619.12|616.32|619.32|616.52|619.12|616.32|0
1640919060000|2021-12-31 02:51:00|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1640919070000|2021-12-31 02:51:10|619.12|616.32|618.93|616.13|619.12|616.32|618.93|616.13|0
1640919090000|2021-12-31 02:51:30|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1640919100000|2021-12-31 02:51:40|618.93|616.13|618.73|615.93|618.93|616.13|618.73|615.93|0
1640919120000|2021-12-31 02:52:00|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1640919130000|2021-12-31 02:52:10|618.83|616.03|618.93|616.13|618.93|616.13|618.83|616.03|0
1640919140000|2021-12-31 02:52:20|619.02|616.22|619.02|616.22|619.02|616.22|619.02|616.22|0
1640919150000|2021-12-31 02:52:30|619.12|616.32|618.73|615.93|619.12|616.32|618.73|615.93|0
1640919160000|2021-12-31 02:52:40|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1640919180000|2021-12-31 02:53:00|618.83|616.03|618.83|616.03|618.93|616.13|618.83|616.03|0
1640919190000|2021-12-31 02:53:10|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1640919210000|2021-12-31 02:53:30|618.83|616.03|618.93|616.13|618.93|616.13|618.73|615.93|0
1640919230000|2021-12-31 02:53:50|618.83|616.03|618.73|615.93|618.83|616.03|618.73|615.93|0
1640919240000|2021-12-31 02:54:00|618.93|616.13|619.12|616.32|619.12|616.32|618.93|616.13|0
1640919250000|2021-12-31 02:54:10|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1640919260000|2021-12-31 02:54:20|619.02|616.22|619.02|616.22|619.02|616.22|619.02|616.22|0
1640919270000|2021-12-31 02:54:30|619.12|616.32|619.12|616.32|619.31|616.51|619.12|616.32|0
1640919300000|2021-12-31 02:55:00|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1640919310000|2021-12-31 02:55:10|619.12|616.32|619.12|616.32|619.12|616.32|618.93|616.13|0
1640919370000|2021-12-31 02:56:10|619.21|616.41|619.31|616.51|619.31|616.51|619.12|616.32|0
1640919380000|2021-12-31 02:56:20|619.12|616.32|619.12|616.32|619.12|616.32|619.12|616.32|0
1640919390000|2021-12-31 02:56:30|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1640919400000|2021-12-31 02:56:40|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1640919420000|2021-12-31 02:57:00|618.54|615.74|618.54|615.74|618.54|615.74|618.54|615.74|0
1640919440000|2021-12-31 02:57:20|618.15|615.35|618.05|615.25|618.15|615.35|618.05|615.25|0
1640919450000|2021-12-31 02:57:30|618.15|615.35|617.95|615.15|618.15|615.35|617.95|615.15|0
1640919460000|2021-12-31 02:57:40|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1640919470000|2021-12-31 02:57:50|617.76|614.96|617.95|615.15|617.95|615.15|617.76|614.96|0
1640919480000|2021-12-31 02:58:00|618.34|615.54|618.15|615.35|618.34|615.54|618.15|615.35|0
1640919490000|2021-12-31 02:58:10|618.34|615.54|618.34|615.54|618.34|615.54|618.34|615.54|0
1640919500000|2021-12-31 02:58:20|618.54|615.74|618.54|615.74|618.54|615.74|618.54|615.74|0
1640919510000|2021-12-31 02:58:30|618.43|615.63|618.43|615.63|618.43|615.63|618.43|615.63|0
1640919520000|2021-12-31 02:58:40|618.54|615.74|618.34|615.54|618.54|615.74|618.34|615.54|0
1640919530000|2021-12-31 02:58:50|618.24|615.44|618.24|615.44|618.24|615.44|618.15|615.35|0
1640919540000|2021-12-31 02:59:00|618.34|615.54|618.54|615.74|618.54|615.74|618.34|615.54|0
1640919580000|2021-12-31 02:59:40|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1640919590000|2021-12-31 02:59:50|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1640919610000|2021-12-31 03:00:10|618.73|615.93|618.73|615.93|618.73|615.93|618.54|615.74|0
1640919620000|2021-12-31 03:00:20|618.53|615.73|618.34|615.54|618.53|615.73|618.34|615.54|0
1640919630000|2021-12-31 03:00:30|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1640919640000|2021-12-31 03:00:40|617.95|615.15|617.95|615.15|618.15|615.35|617.95|615.15|0
1640919650000|2021-12-31 03:00:50|617.76|614.96|617.76|614.96|617.85|615.05|617.76|614.96|0
1640919660000|2021-12-31 03:01:00|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1640919680000|2021-12-31 03:01:20|618.34|615.54|618.34|615.54|618.34|615.54|618.34|615.54|0
1640919690000|2021-12-31 03:01:30|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1640919700000|2021-12-31 03:01:40|618.34|615.54|618.34|615.54|618.34|615.54|618.34|615.54|0
1640919710000|2021-12-31 03:01:50|618.24|615.44|618.34|615.54|618.34|615.54|618.24|615.44|0
1640919720000|2021-12-31 03:02:00|618.15|615.35|618.34|615.54|618.34|615.54|618.15|615.35|0
1640919730000|2021-12-31 03:02:10|618.53|615.73|618.53|615.73|618.53|615.73|618.53|615.73|0
1640919740000|2021-12-31 03:02:20|618.43|615.63|618.53|615.73|618.53|615.73|618.43|615.63|0
1640919770000|2021-12-31 03:02:50|618.43|615.63|618.43|615.63|618.43|615.63|618.43|615.63|0
1640919780000|2021-12-31 03:03:00|618.53|615.73|618.73|615.93|618.73|615.93|618.53|615.73|0
1640919790000|2021-12-31 03:03:10|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1640919800000|2021-12-31 03:03:20|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1640919810000|2021-12-31 03:03:30|618.82|616.02|618.73|615.93|618.92|616.12|618.73|615.93|0
1640919840000|2021-12-31 03:04:00|618.92|616.12|618.73|615.93|618.92|616.12|618.73|615.93|0
1640919850000|2021-12-31 03:04:10|618.92|616.12|618.92|616.12|618.92|616.12|618.82|616.02|0
1640919860000|2021-12-31 03:04:20|619.11|616.31|619.11|616.31|619.11|616.31|619.11|616.31|0
1640919870000|2021-12-31 03:04:30|619.01|616.21|618.92|616.12|619.11|616.31|618.92|616.12|0
1640919880000|2021-12-31 03:04:40|619.01|616.21|619.11|616.31|619.11|616.31|619.01|616.21|0
1640919890000|2021-12-31 03:04:50|619.01|616.21|619.01|616.21|619.01|616.21|619.01|616.21|0
1640919900000|2021-12-31 03:05:00|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1640919910000|2021-12-31 03:05:10|619.01|616.21|618.92|616.12|619.01|616.21|618.92|616.12|0
1640919930000|2021-12-31 03:05:30|619.01|616.21|619.01|616.21|619.01|616.21|619.01|616.21|0
1640919940000|2021-12-31 03:05:40|618.92|616.12|618.92|616.12|619.01|616.21|618.92|616.12|0
1640919950000|2021-12-31 03:05:50|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1640919960000|2021-12-31 03:06:00|618.53|615.73|618.34|615.54|618.53|615.73|618.34|615.54|0
1640919980000|2021-12-31 03:06:20|618.14|615.34|618.14|615.34|618.14|615.34|618.14|615.34|0
1640920000000|2021-12-31 03:06:40|618.34|615.54|618.34|615.54|618.34|615.54|618.34|615.54|0
1640920010000|2021-12-31 03:06:50|618.14|615.34|618.14|615.34|618.14|615.34|618.14|615.34|0
1640920020000|2021-12-31 03:07:00|618.34|615.54|618.34|615.54|618.34|615.54|618.34|615.54|0
1640920070000|2021-12-31 03:07:50|618.24|615.44|618.14|615.34|618.24|615.44|618.14|615.34|0
1640920080000|2021-12-31 03:08:00|617.95|615.15|617.95|615.15|618.04|615.24|617.95|615.15|0
1640920100000|2021-12-31 03:08:20|618.04|615.24|617.95|615.15|618.04|615.24|617.95|615.15|0
1640920110000|2021-12-31 03:08:30|618.04|615.24|617.95|615.15|618.04|615.24|617.95|615.15|0
1640920120000|2021-12-31 03:08:40|618.04|615.24|618.34|615.54|618.34|615.54|618.04|615.24|0
1640920130000|2021-12-31 03:08:50|618.53|615.73|618.53|615.73|618.53|615.73|618.53|615.73|0
1640920150000|2021-12-31 03:09:10|618.34|615.54|617.95|615.15|618.34|615.54|617.95|615.15|0
1640920160000|2021-12-31 03:09:20|618.14|615.34|618.14|615.34|618.14|615.34|618.14|615.34|0
1640920180000|2021-12-31 03:09:40|618.04|615.24|618.14|615.34|618.14|615.34|618.04|615.24|0
1640920200000|2021-12-31 03:10:00|617.95|615.15|616.98|614.18|617.95|615.15|616.4|613.6|0
1640920210000|2021-12-31 03:10:10|617.17|614.37|616.79|613.99|617.17|614.37|616.79|613.99|0
1640920220000|2021-12-31 03:10:20|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1640920230000|2021-12-31 03:10:30|616.79|613.99|616.2|613.4|616.79|613.99|616.2|613.4|0
1640920240000|2021-12-31 03:10:40|616.4|613.6|616.1|613.3|616.4|613.6|616.1|613.3|0
1640920250000|2021-12-31 03:10:50|616.2|613.4|616.01|613.21|616.2|613.4|616.01|613.21|0
1640920260000|2021-12-31 03:11:00|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1640920270000|2021-12-31 03:11:10|616.01|613.21|615.82|613.02|616.01|613.21|615.82|613.02|0
1640920280000|2021-12-31 03:11:20|615.62|612.82|615.62|612.82|615.62|612.82|615.43|612.63|0
1640920290000|2021-12-31 03:11:30|615.72|612.92|615.82|613.02|615.91|613.11|615.72|612.92|0
1640920300000|2021-12-31 03:11:40|616.01|613.21|615.82|613.02|616.01|613.21|615.82|613.02|0
1640920310000|2021-12-31 03:11:50|615.62|612.82|615.43|612.63|615.62|612.82|615.43|612.63|0
1640920320000|2021-12-31 03:12:00|615.52|612.72|615.43|612.63|615.52|612.72|615.43|612.63|0
1640920330000|2021-12-31 03:12:10|615.62|612.82|615.52|612.72|615.62|612.82|615.52|612.72|0
1640920340000|2021-12-31 03:12:20|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1640920360000|2021-12-31 03:12:40|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1640920380000|2021-12-31 03:13:00|615.52|612.72|615.62|612.82|615.62|612.82|615.43|612.63|0
1640920390000|2021-12-31 03:13:10|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1640920410000|2021-12-31 03:13:30|615.62|612.82|615.43|612.63|615.62|612.82|615.43|612.63|0
1640920420000|2021-12-31 03:13:40|615.23|612.43|614.85|612.05|615.23|612.43|614.85|612.05|0
1640920430000|2021-12-31 03:13:50|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1640920440000|2021-12-31 03:14:00|614.85|612.05|614.94|612.14|615.04|612.24|614.85|612.05|0
1640920450000|2021-12-31 03:14:10|615.04|612.24|615.04|612.24|615.23|612.43|615.04|612.24|0
1640920460000|2021-12-31 03:14:20|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1640920470000|2021-12-31 03:14:30|615.43|612.63|615.62|612.82|615.62|612.82|615.43|612.63|0
1640920480000|2021-12-31 03:14:40|615.43|612.63|615.43|612.63|615.62|612.82|615.43|612.63|0
1640920490000|2021-12-31 03:14:50|615.62|612.82|615.62|612.82|615.62|612.82|615.62|612.82|0
1640920500000|2021-12-31 03:15:00|615.52|612.72|615.62|612.82|615.62|612.82|615.52|612.72|0
1640920510000|2021-12-31 03:15:10|615.52|612.72|615.43|612.63|615.52|612.72|615.43|612.63|0
1640920540000|2021-12-31 03:15:40|615.62|612.82|615.43|612.63|615.62|612.82|615.43|612.63|0
1640920550000|2021-12-31 03:15:50|615.23|612.43|615.23|612.43|615.33|612.53|615.23|612.43|0
1640920570000|2021-12-31 03:16:10|615.43|612.63|615.23|612.43|615.43|612.63|615.23|612.43|0
1640920580000|2021-12-31 03:16:20|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1640920590000|2021-12-31 03:16:30|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1640920600000|2021-12-31 03:16:40|615.13|612.33|615.33|612.53|615.33|612.53|615.13|612.33|0
1640920610000|2021-12-31 03:16:50|615.23|612.43|615.43|612.63|615.43|612.63|615.23|612.43|0
1640920620000|2021-12-31 03:17:00|615.23|612.43|615.23|612.43|615.23|612.43|615.13|612.33|0
1640920630000|2021-12-31 03:17:10|615.04|612.24|615.23|612.43|615.23|612.43|615.04|612.24|0
1640920640000|2021-12-31 03:17:20|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1640920660000|2021-12-31 03:17:40|615.62|612.82|615.62|612.82|615.62|612.82|615.62|612.82|0
1640920680000|2021-12-31 03:18:00|615.43|612.63|615.62|612.82|615.62|612.82|615.43|612.63|0
1640920700000|2021-12-31 03:18:20|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1640920710000|2021-12-31 03:18:30|615.23|612.43|615.43|612.63|615.43|612.63|615.23|612.43|0
1640920720000|2021-12-31 03:18:40|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1640920730000|2021-12-31 03:18:50|615.62|612.82|615.62|612.82|615.62|612.82|615.62|612.82|0
1640920740000|2021-12-31 03:19:00|615.81|613.01|615.81|613.01|615.81|613.01|615.81|613.01|0
1640920750000|2021-12-31 03:19:10|616.01|613.21|616.39|613.59|616.39|613.59|615.81|613.01|0
1640920760000|2021-12-31 03:19:20|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1640920770000|2021-12-31 03:19:30|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1640920780000|2021-12-31 03:19:40|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1640920800000|2021-12-31 03:20:00|616.39|613.59|616.39|613.59|616.39|613.59|616.2|613.4|0
1640920810000|2021-12-31 03:20:10|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1640920820000|2021-12-31 03:20:20|616.39|613.59|616.39|613.59|616.39|613.59|616.29|613.49|0
1640920830000|2021-12-31 03:20:30|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1640920860000|2021-12-31 03:21:00|616.39|613.59|616.59|613.79|616.59|613.79|616.39|613.59|0
1640920900000|2021-12-31 03:21:40|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1640920910000|2021-12-31 03:21:50|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1640920920000|2021-12-31 03:22:00|616.2|613.4|616.29|613.49|616.29|613.49|616.2|613.4|0
1640920930000|2021-12-31 03:22:10|616.2|613.4|616.39|613.59|616.39|613.59|616.2|613.4|0
1640920940000|2021-12-31 03:22:20|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1640920960000|2021-12-31 03:22:40|616.1|613.3|616|613.2|616.1|613.3|615.9|613.1|0
1640920970000|2021-12-31 03:22:50|615.81|613.01|615.71|612.91|615.81|613.01|615.62|612.82|0
1640920980000|2021-12-31 03:23:00|615.62|612.82|615.62|612.82|615.62|612.82|615.62|612.82|0
1640920990000|2021-12-31 03:23:10|615.42|612.62|615.23|612.43|615.42|612.62|615.23|612.43|0
1640921000000|2021-12-31 03:23:20|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1640921010000|2021-12-31 03:23:30|615.23|612.43|615.13|612.33|615.23|612.43|615.13|612.33|0
1640921020000|2021-12-31 03:23:40|615.04|612.24|615.13|612.33|615.13|612.33|615.04|612.24|0
1640921030000|2021-12-31 03:23:50|615.04|612.24|615.23|612.43|615.23|612.43|615.04|612.24|0
1640921040000|2021-12-31 03:24:00|615.32|612.52|615.42|612.62|615.42|612.62|615.32|612.52|0
1640921050000|2021-12-31 03:24:10|615.23|612.43|615.04|612.24|615.23|612.43|615.04|612.24|0
1640921060000|2021-12-31 03:24:20|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1640921070000|2021-12-31 03:24:30|615.32|612.52|615.32|612.52|615.32|612.52|615.32|612.52|0
1640921080000|2021-12-31 03:24:40|615.23|612.43|615.32|612.52|615.32|612.52|615.23|612.43|0
1640921090000|2021-12-31 03:24:50|615.42|612.62|615.23|612.43|615.42|612.62|615.23|612.43|0
1640921100000|2021-12-31 03:25:00|615.32|612.52|615.23|612.43|615.32|612.52|615.23|612.43|0
1640921110000|2021-12-31 03:25:10|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1640921120000|2021-12-31 03:25:20|615.23|612.43|615.23|612.43|615.42|612.62|615.23|612.43|0
1640921140000|2021-12-31 03:25:40|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1640921150000|2021-12-31 03:25:50|615.42|612.62|615.04|612.24|615.42|612.62|615.04|612.24|0
1640921160000|2021-12-31 03:26:00|614.93|612.13|614.84|612.04|614.93|612.13|614.84|612.04|0
1640921170000|2021-12-31 03:26:10|614.65|611.85|614.65|611.85|614.65|611.85|614.55|611.75|0
1640921180000|2021-12-31 03:26:20|614.55|611.75|614.65|611.85|614.74|611.94|614.55|611.75|0
1640921190000|2021-12-31 03:26:30|614.84|612.04|614.74|611.94|614.84|612.04|614.74|611.94|0
1640921200000|2021-12-31 03:26:40|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1640921210000|2021-12-31 03:26:50|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1640921240000|2021-12-31 03:27:20|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1640921250000|2021-12-31 03:27:30|615.23|612.43|615.62|612.82|615.62|612.82|615.23|612.43|0
1640921260000|2021-12-31 03:27:40|615.32|612.52|615.23|612.43|615.32|612.52|615.23|612.43|0
1640921270000|2021-12-31 03:27:50|615.42|612.62|615.62|612.82|615.62|612.82|615.42|612.62|0
1640921280000|2021-12-31 03:28:00|615.42|612.62|615.23|612.43|615.42|612.62|615.23|612.43|0
1640921300000|2021-12-31 03:28:20|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1640921320000|2021-12-31 03:28:40|615.23|612.43|615.42|612.62|615.42|612.62|615.23|612.43|0
1640921350000|2021-12-31 03:29:10|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1640921360000|2021-12-31 03:29:20|615.42|612.62|615.42|612.62|615.42|612.62|615.42|612.62|0
1640921370000|2021-12-31 03:29:30|615.23|612.43|615.23|612.43|615.42|612.62|615.23|612.43|0
1640921380000|2021-12-31 03:29:40|615.32|612.52|615.42|612.62|615.42|612.62|615.32|612.52|0
1640921390000|2021-12-31 03:29:50|615.61|612.81|615.61|612.81|615.61|612.81|615.61|612.81|0
1640921400000|2021-12-31 03:30:00|615.81|613.01|616|613.2|616|613.2|615.81|613.01|0
1640921410000|2021-12-31 03:30:10|615.81|613.01|615.81|613.01|615.81|613.01|615.81|613.01|0
1640921460000|2021-12-31 03:31:00|616|613.2|615.81|613.01|616|613.2|615.81|613.01|0
1640921470000|2021-12-31 03:31:10|616|613.2|616|613.2|616|613.2|616|613.2|0
1640921510000|2021-12-31 03:31:50|615.81|613.01|616|613.2|616|613.2|615.81|613.01|0
1640921520000|2021-12-31 03:32:00|615.9|613.1|615.9|613.1|615.9|613.1|615.9|613.1|0
1640921530000|2021-12-31 03:32:10|615.81|613.01|615.81|613.01|615.81|613.01|615.81|613.01|0
1640921540000|2021-12-31 03:32:20|616.09|613.29|616|613.2|616.09|613.29|616|613.2|0
1640921550000|2021-12-31 03:32:30|616.09|613.29|616.19|613.39|616.19|613.39|616.09|613.29|0
1640921560000|2021-12-31 03:32:40|616|613.2|616|613.2|616|613.2|616|613.2|0
1640921590000|2021-12-31 03:33:10|615.81|613.01|615.81|613.01|615.81|613.01|615.81|613.01|0
1640921600000|2021-12-31 03:33:20|615.61|612.81|615.42|612.62|615.61|612.81|615.42|612.62|0
1640921610000|2021-12-31 03:33:30|615.23|612.43|615.42|612.62|615.42|612.62|615.23|612.43|0
1640921640000|2021-12-31 03:34:00|615.61|612.81|615.81|613.01|615.81|613.01|615.61|612.81|0
1640921650000|2021-12-31 03:34:10|615.61|612.81|615.61|612.81|615.61|612.81|615.61|612.81|0
1640921660000|2021-12-31 03:34:20|615.7|612.9|615.7|612.9|615.7|612.9|615.61|612.81|0
1640921670000|2021-12-31 03:34:30|615.81|613.01|616.77|613.97|616.77|613.97|615.81|613.01|0
1640921680000|2021-12-31 03:34:40|616.67|613.87|616.39|613.59|616.67|613.87|616.39|613.59|0
1640921690000|2021-12-31 03:34:50|616|613.2|616.09|613.29|616.09|613.29|616|613.2|0
1640921700000|2021-12-31 03:35:00|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1640921730000|2021-12-31 03:35:30|616|613.2|616|613.2|616|613.2|616|613.2|0
1640921740000|2021-12-31 03:35:40|615.9|613.1|615.9|613.1|616|613.2|615.9|613.1|0
1640921750000|2021-12-31 03:35:50|615.8|613|615.8|613|615.8|613|615.8|613|0
1640921770000|2021-12-31 03:36:10|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1640921780000|2021-12-31 03:36:20|615.8|613|615.61|612.81|615.8|613|615.61|612.81|0
1640921790000|2021-12-31 03:36:30|615.22|612.42|615.42|612.62|615.42|612.62|615.22|612.42|0
1640921800000|2021-12-31 03:36:40|615.22|612.42|615.22|612.42|615.22|612.42|615.22|612.42|0
1640921810000|2021-12-31 03:36:50|615.42|612.62|615.22|612.42|615.42|612.62|615.22|612.42|0
1640921820000|2021-12-31 03:37:00|615.42|612.62|615.42|612.62|615.42|612.62|615.32|612.52|0
1640921830000|2021-12-31 03:37:10|615.61|612.81|615.61|612.81|615.61|612.81|615.61|612.81|0
1640921840000|2021-12-31 03:37:20|615.8|613|616|613.2|616|613.2|615.8|613|0
1640921850000|2021-12-31 03:37:30|615.8|613|615.8|613|615.8|613|615.8|613|0
1640921860000|2021-12-31 03:37:40|616|613.2|616|613.2|616.19|613.39|616|613.2|0
1640921870000|2021-12-31 03:37:50|615.8|613|616|613.2|616|613.2|615.8|613|0
1640921880000|2021-12-31 03:38:00|615.9|613.1|616|613.2|616|613.2|615.9|613.1|0
1640921890000|2021-12-31 03:38:10|615.9|613.1|616|613.2|616|613.2|615.9|613.1|0
1640921900000|2021-12-31 03:38:20|616.19|613.39|616.38|613.58|616.38|613.58|616.19|613.39|0
1640921910000|2021-12-31 03:38:30|616.48|613.68|616.19|613.39|616.48|613.68|616.19|613.39|0
1640921930000|2021-12-31 03:38:50|616|613.2|615.8|613|616|613.2|615.8|613|0
1640921940000|2021-12-31 03:39:00|615.7|612.9|615.8|613|615.8|613|615.7|612.9|0
1640921960000|2021-12-31 03:39:20|616|613.2|616|613.2|616|613.2|616|613.2|0
1640921970000|2021-12-31 03:39:30|616.19|613.39|616|613.2|616.19|613.39|616|613.2|0
1640922000000|2021-12-31 03:40:00|615.8|613|615.8|613|615.8|613|615.8|613|0
1640922020000|2021-12-31 03:40:20|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1640922030000|2021-12-31 03:40:30|615.8|613|615.7|612.9|615.8|613|615.7|612.9|0
1640922040000|2021-12-31 03:40:40|615.8|613|615.8|613|615.8|613|615.8|613|0
1640922070000|2021-12-31 03:41:10|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1640922080000|2021-12-31 03:41:20|615.8|613|615.7|612.9|615.8|613|615.7|612.9|0
1640922090000|2021-12-31 03:41:30|615.8|613|615.8|613|615.8|613|615.7|612.9|0
1640922110000|2021-12-31 03:41:50|616|613.2|616|613.2|616|613.2|616|613.2|0
1640922120000|2021-12-31 03:42:00|615.89|613.09|615.89|613.09|615.89|613.09|615.89|613.09|0
1640922130000|2021-12-31 03:42:10|615.8|613|615.8|613|615.8|613|615.8|613|0
1640922140000|2021-12-31 03:42:20|615.7|612.9|615.8|613|615.8|613|615.7|612.9|0
1640922150000|2021-12-31 03:42:30|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1640922160000|2021-12-31 03:42:40|615.8|613|615.8|613|615.8|613|615.8|613|0
1640922170000|2021-12-31 03:42:50|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1640922180000|2021-12-31 03:43:00|615.8|613|615.8|613|615.8|613|615.8|613|0
1640922200000|2021-12-31 03:43:20|615.7|612.9|615.51|612.71|615.7|612.9|615.41|612.61|0
1640922210000|2021-12-31 03:43:30|615.41|612.61|615.41|612.61|615.41|612.61|615.41|612.61|0
1640922220000|2021-12-31 03:43:40|615.61|612.81|615.61|612.81|615.61|612.81|615.61|612.81|0
1640922230000|2021-12-31 03:43:50|615.41|612.61|615.41|612.61|615.41|612.61|615.41|612.61|0
1640922240000|2021-12-31 03:44:00|615.31|612.51|615.41|612.61|615.41|612.61|615.31|612.51|0
1640922270000|2021-12-31 03:44:30|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1640922290000|2021-12-31 03:44:50|615.22|612.42|615.41|612.61|615.41|612.61|615.22|612.42|0
1640922300000|2021-12-31 03:45:00|615.51|612.71|615.41|612.61|615.51|612.71|615.41|612.61|0
1640922320000|2021-12-31 03:45:20|615.61|612.81|615.61|612.81|615.61|612.81|615.61|612.81|0
1640922380000|2021-12-31 03:46:20|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1640922390000|2021-12-31 03:46:30|615.8|613|615.8|613|615.8|613|615.8|613|0
1640922400000|2021-12-31 03:46:40|615.99|613.19|615.89|613.09|615.99|613.19|615.89|613.09|0
1640922410000|2021-12-31 03:46:50|615.8|613|615.99|613.19|615.99|613.19|615.8|613|0
1640922420000|2021-12-31 03:47:00|615.89|613.09|615.89|613.09|615.89|613.09|615.8|613|0
1640922430000|2021-12-31 03:47:10|615.99|613.19|615.89|613.09|615.99|613.19|615.89|613.09|0
1640922440000|2021-12-31 03:47:20|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1640922450000|2021-12-31 03:47:30|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1640922460000|2021-12-31 03:47:40|616.09|613.29|615.99|613.19|616.09|613.29|615.99|613.19|0
1640922490000|2021-12-31 03:48:10|615.8|613|615.8|613|615.8|613|615.8|613|0
1640922500000|2021-12-31 03:48:20|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1640922530000|2021-12-31 03:48:50|615.89|613.09|615.89|613.09|615.89|613.09|615.89|613.09|0
1640922540000|2021-12-31 03:49:00|615.99|613.19|615.8|613|615.99|613.19|615.8|613|0
1640922550000|2021-12-31 03:49:10|615.6|612.8|615.7|612.9|615.7|612.9|615.6|612.8|0
1640922560000|2021-12-31 03:49:20|615.8|613|615.7|612.9|615.8|613|615.7|612.9|0
1640922570000|2021-12-31 03:49:30|615.6|612.8|615.7|612.9|615.8|613|615.6|612.8|0
1640922580000|2021-12-31 03:49:40|615.8|613|615.6|612.8|615.8|613|615.6|612.8|0
1640922590000|2021-12-31 03:49:50|615.7|612.9|615.8|613|615.8|613|615.7|612.9|0
1640922600000|2021-12-31 03:50:00|615.7|612.9|615.6|612.8|615.7|612.9|615.6|612.8|0
1640922610000|2021-12-31 03:50:10|615.8|613|615.8|613|615.8|613|615.8|613|0
1640922630000|2021-12-31 03:50:30|615.99|613.19|616.18|613.38|616.18|613.38|615.99|613.19|0
1640922660000|2021-12-31 03:51:00|616.38|613.58|616.38|613.58|616.38|613.58|616.38|613.58|0
1640922670000|2021-12-31 03:51:10|616.18|613.38|616.18|613.38|616.18|613.38|616.18|613.38|0
1640922690000|2021-12-31 03:51:30|616.38|613.58|616.38|613.58|616.38|613.58|616.38|613.58|0
1640922700000|2021-12-31 03:51:40|616.57|613.77|616.57|613.77|616.57|613.77|616.57|613.77|0
1640922710000|2021-12-31 03:51:50|616.96|614.16|616.77|613.97|616.96|614.16|616.77|613.97|0
1640922720000|2021-12-31 03:52:00|616.57|613.77|616.38|613.58|616.57|613.77|616.38|613.58|0
1640922730000|2021-12-31 03:52:10|616.47|613.67|616.77|613.97|616.77|613.97|616.38|613.58|0
1640922740000|2021-12-31 03:52:20|616.76|613.96|616.76|613.96|616.76|613.96|616.76|613.96|0
1640922760000|2021-12-31 03:52:40|616.96|614.16|616.86|614.06|616.96|614.16|616.86|614.06|0
1640922770000|2021-12-31 03:52:50|616.76|613.96|616.96|614.16|616.96|614.16|616.76|613.96|0
1640922780000|2021-12-31 03:53:00|616.86|614.06|616.76|613.96|616.86|614.06|616.76|613.96|0
1640922870000|2021-12-31 03:54:30|616.66|613.86|616.66|613.86|616.66|613.86|616.66|613.86|0
1640922880000|2021-12-31 03:54:40|616.57|613.77|616.57|613.77|616.57|613.77|616.57|613.77|0
1640922890000|2021-12-31 03:54:50|616.47|613.67|616.38|613.58|616.47|613.67|616.38|613.58|0
1640922900000|2021-12-31 03:55:00|616.47|613.67|616.38|613.58|616.47|613.67|616.38|613.58|0
1640922920000|2021-12-31 03:55:20|616.28|613.48|616.18|613.38|616.38|613.58|616.18|613.38|0
1640922930000|2021-12-31 03:55:30|616.38|613.58|616.18|613.38|616.38|613.58|616.18|613.38|0
1640922940000|2021-12-31 03:55:40|616.28|613.48|616.28|613.48|616.28|613.48|616.28|613.48|0
1640922950000|2021-12-31 03:55:50|616.18|613.38|616.38|613.58|616.38|613.58|616.18|613.38|0
1640922960000|2021-12-31 03:56:00|616.28|613.48|616.18|613.38|616.28|613.48|616.18|613.38|0
1640922970000|2021-12-31 03:56:10|616.38|613.58|616.38|613.58|616.38|613.58|616.38|613.58|0
1640922980000|2021-12-31 03:56:20|616.57|613.77|616.57|613.77|616.57|613.77|616.57|613.77|0
1640923000000|2021-12-31 03:56:40|616.38|613.58|616.38|613.58|616.38|613.58|616.38|613.58|0
1640923010000|2021-12-31 03:56:50|616.47|613.67|616.47|613.67|616.47|613.67|616.47|613.67|0
1640923020000|2021-12-31 03:57:00|616.38|613.58|616.57|613.77|616.57|613.77|616.38|613.58|0
1640923030000|2021-12-31 03:57:10|616.47|613.67|616.57|613.77|616.57|613.77|616.47|613.67|0
1640923060000|2021-12-31 03:57:40|616.37|613.57|616.37|613.57|616.37|613.57|616.37|613.57|0
1640923070000|2021-12-31 03:57:50|616.57|613.77|616.57|613.77|616.57|613.77|616.57|613.77|0
1640923080000|2021-12-31 03:58:00|616.37|613.57|616.37|613.57|616.37|613.57|616.37|613.57|0
1640923090000|2021-12-31 03:58:10|616.47|613.67|616.37|613.57|616.47|613.67|616.37|613.57|0
1640923100000|2021-12-31 03:58:20|616.57|613.77|616.57|613.77|616.57|613.77|616.57|613.77|0
1640923170000|2021-12-31 03:59:30|616.37|613.57|616.57|613.77|616.57|613.77|616.37|613.57|0
1640923190000|2021-12-31 03:59:50|616.47|613.67|616.47|613.67|616.47|613.67|616.47|613.67|0
1640923200000|2021-12-31 04:00:00|616.57|613.77|616.57|613.77|616.76|613.96|616.57|613.77|0
1640923210000|2021-12-31 04:00:10|616.47|613.67|616.47|613.67|616.57|613.77|616.47|613.67|0
1640923220000|2021-12-31 04:00:20|616.57|613.77|616.57|613.77|616.57|613.77|616.47|613.67|0
1640923230000|2021-12-31 04:00:30|616.76|613.96|616.76|613.96|616.76|613.96|616.76|613.96|0
1640923240000|2021-12-31 04:00:40|616.95|614.15|617.34|614.54|617.34|614.54|616.95|614.15|0
1640923250000|2021-12-31 04:00:50|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1640923260000|2021-12-31 04:01:00|616.95|614.15|617.15|614.35|617.15|614.35|616.95|614.15|0
1640923290000|2021-12-31 04:01:30|617.34|614.54|617.34|614.54|617.34|614.54|617.34|614.54|0
1640923300000|2021-12-31 04:01:40|617.54|614.74|617.54|614.74|617.54|614.74|617.54|614.74|0
1640923310000|2021-12-31 04:01:50|617.34|614.54|617.34|614.54|617.34|614.54|617.34|614.54|0
1640923330000|2021-12-31 04:02:10|617.15|614.35|617.34|614.54|617.34|614.54|617.15|614.35|0
1640923350000|2021-12-31 04:02:30|617.54|614.74|617.54|614.74|617.54|614.74|617.54|614.74|0
1640923360000|2021-12-31 04:02:40|617.34|614.54|617.34|614.54|617.34|614.54|617.34|614.54|0
1640923380000|2021-12-31 04:03:00|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1640923390000|2021-12-31 04:03:10|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1640923400000|2021-12-31 04:03:20|617.34|614.54|617.34|614.54|617.34|614.54|617.34|614.54|0
1640923410000|2021-12-31 04:03:30|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1640923420000|2021-12-31 04:03:40|617.24|614.44|617.53|614.73|617.53|614.73|617.24|614.44|0
1640923430000|2021-12-31 04:03:50|617.73|614.93|617.73|614.93|617.73|614.93|617.73|614.93|0
1640923450000|2021-12-31 04:04:10|617.92|615.12|617.92|615.12|618.12|615.32|617.92|615.12|0
1640923490000|2021-12-31 04:04:50|617.73|614.93|617.82|615.02|617.92|615.12|617.73|614.93|0
1640923500000|2021-12-31 04:05:00|617.73|614.93|617.73|614.93|617.73|614.93|617.73|614.93|0
1640923510000|2021-12-31 04:05:10|617.92|615.12|617.73|614.93|617.92|615.12|617.73|614.93|0
1640923560000|2021-12-31 04:06:00|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1640923610000|2021-12-31 04:06:50|617.82|615.02|617.92|615.12|617.92|615.12|617.82|615.02|0
1640923620000|2021-12-31 04:07:00|618.01|615.21|617.92|615.12|618.01|615.21|617.92|615.12|0
1640923630000|2021-12-31 04:07:10|618.11|615.31|618.11|615.31|618.11|615.31|618.11|615.31|0
1640923640000|2021-12-31 04:07:20|618.21|615.41|617.92|615.12|618.21|615.41|617.92|615.12|0
1640923650000|2021-12-31 04:07:30|618.01|615.21|618.11|615.31|618.11|615.31|618.01|615.21|0
1640923670000|2021-12-31 04:07:50|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1640923680000|2021-12-31 04:08:00|618.01|615.21|618.11|615.31|618.11|615.31|618.01|615.21|0
1640923690000|2021-12-31 04:08:10|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1640923740000|2021-12-31 04:09:00|617.73|614.93|617.73|614.93|617.73|614.93|617.73|614.93|0
1640923770000|2021-12-31 04:09:30|617.92|615.12|617.82|615.02|617.92|615.12|617.82|615.02|0
1640923780000|2021-12-31 04:09:40|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1640923790000|2021-12-31 04:09:50|617.82|615.02|617.73|614.93|617.82|615.02|617.73|614.93|0
1640923830000|2021-12-31 04:10:30|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1640923860000|2021-12-31 04:11:00|617.72|614.92|617.53|614.73|617.72|614.92|617.53|614.73|0
1640923890000|2021-12-31 04:11:30|617.34|614.54|617.53|614.73|617.53|614.73|617.34|614.54|0
1640923900000|2021-12-31 04:11:40|617.34|614.54|617.53|614.73|617.53|614.73|617.34|614.54|0
1640923910000|2021-12-31 04:11:50|617.43|614.63|617.53|614.73|617.53|614.73|617.43|614.63|0
1640923920000|2021-12-31 04:12:00|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1640923940000|2021-12-31 04:12:20|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1640923950000|2021-12-31 04:12:30|617.82|615.02|617.82|615.02|617.82|615.02|617.82|615.02|0
1640923960000|2021-12-31 04:12:40|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1640924000000|2021-12-31 04:13:20|618.11|615.31|618.11|615.31|618.11|615.31|618.11|615.31|0
1640924010000|2021-12-31 04:13:30|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1640924030000|2021-12-31 04:13:50|618.11|615.31|618.01|615.21|618.11|615.31|618.01|615.21|0
1640924040000|2021-12-31 04:14:00|618.11|615.31|618.11|615.31|618.11|615.31|618.11|615.31|0
1640924060000|2021-12-31 04:14:20|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1640924070000|2021-12-31 04:14:30|617.72|614.92|617.82|615.02|617.82|615.02|617.72|614.92|0
1640924080000|2021-12-31 04:14:40|617.72|614.92|617.72|614.92|617.82|615.02|617.72|614.92|0
1640924160000|2021-12-31 04:16:00|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1640924210000|2021-12-31 04:16:50|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1640924250000|2021-12-31 04:17:30|617.53|614.73|617.43|614.63|617.53|614.73|617.43|614.63|0
1640924260000|2021-12-31 04:17:40|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1640924320000|2021-12-31 04:18:40|617.43|614.63|617.53|614.73|617.53|614.73|617.43|614.63|0
1640924400000|2021-12-31 04:20:00|617.72|614.92|617.53|614.73|617.72|614.92|617.53|614.73|0
1640924420000|2021-12-31 04:20:20|617.72|614.92|617.53|614.73|617.72|614.92|617.53|614.73|0
1640924430000|2021-12-31 04:20:30|617.62|614.82|617.53|614.73|617.62|614.82|617.53|614.73|0
1640924440000|2021-12-31 04:20:40|617.62|614.82|617.62|614.82|617.72|614.92|617.62|614.82|0
1640924450000|2021-12-31 04:20:50|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1640924470000|2021-12-31 04:21:10|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1640924480000|2021-12-31 04:21:20|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1640924500000|2021-12-31 04:21:40|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1640924510000|2021-12-31 04:21:50|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1640924520000|2021-12-31 04:22:00|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1640924600000|2021-12-31 04:23:20|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1640924610000|2021-12-31 04:23:30|617.42|614.62|617.42|614.62|617.42|614.62|617.42|614.62|0
1640924620000|2021-12-31 04:23:40|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1640924630000|2021-12-31 04:23:50|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1640924640000|2021-12-31 04:24:00|617.42|614.62|617.52|614.72|617.52|614.72|617.42|614.62|0
1640924690000|2021-12-31 04:24:50|617.62|614.82|617.52|614.72|617.62|614.82|617.52|614.72|0
1640924710000|2021-12-31 04:25:10|617.62|614.82|617.52|614.72|617.62|614.82|617.52|614.72|0
1640924720000|2021-12-31 04:25:20|617.62|614.82|617.52|614.72|617.62|614.82|617.52|614.72|0
1640924760000|2021-12-31 04:26:00|617.62|614.82|617.72|614.92|617.72|614.92|617.62|614.82|0
1640924770000|2021-12-31 04:26:10|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1640924820000|2021-12-31 04:27:00|617.72|614.92|617.72|614.92|617.72|614.92|617.62|614.82|0
1640924830000|2021-12-31 04:27:10|617.62|614.82|617.72|614.92|617.72|614.92|617.62|614.82|0
1640924840000|2021-12-31 04:27:20|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1640924850000|2021-12-31 04:27:30|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1640924870000|2021-12-31 04:27:50|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1640924880000|2021-12-31 04:28:00|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1640924940000|2021-12-31 04:29:00|617.13|614.33|617.33|614.53|617.33|614.53|617.13|614.33|0
1640924960000|2021-12-31 04:29:20|617.23|614.43|617.33|614.53|617.33|614.53|617.23|614.43|0
1640924970000|2021-12-31 04:29:30|617.23|614.43|617.33|614.53|617.33|614.53|617.23|614.43|0
1640924980000|2021-12-31 04:29:40|617.13|614.33|617.23|614.43|617.23|614.43|617.13|614.33|0
1640924990000|2021-12-31 04:29:50|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1640925000000|2021-12-31 04:30:00|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1640925010000|2021-12-31 04:30:10|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1640925060000|2021-12-31 04:31:00|617.23|614.43|617.13|614.33|617.23|614.43|617.13|614.33|0
1640925080000|2021-12-31 04:31:20|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1640925090000|2021-12-31 04:31:30|617.33|614.53|617.23|614.43|617.33|614.53|617.13|614.33|0
1640925100000|2021-12-31 04:31:40|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1640925200000|2021-12-31 04:33:20|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1640925210000|2021-12-31 04:33:30|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925230000|2021-12-31 04:33:50|617.81|615.01|617.71|614.91|617.81|615.01|617.71|614.91|0
1640925240000|2021-12-31 04:34:00|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1640925250000|2021-12-31 04:34:10|617.81|615.01|617.71|614.91|617.81|615.01|617.71|614.91|0
1640925260000|2021-12-31 04:34:20|617.81|615.01|617.91|615.11|617.91|615.11|617.81|615.01|0
1640925280000|2021-12-31 04:34:40|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1640925290000|2021-12-31 04:34:50|617.71|614.91|617.81|615.01|617.81|615.01|617.71|614.91|0
1640925300000|2021-12-31 04:35:00|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1640925310000|2021-12-31 04:35:10|617.52|614.72|617.52|614.72|617.61|614.81|617.52|614.72|0
1640925340000|2021-12-31 04:35:40|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925360000|2021-12-31 04:36:00|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1640925370000|2021-12-31 04:36:10|617.61|614.81|617.61|614.81|617.61|614.81|617.61|614.81|0
1640925380000|2021-12-31 04:36:20|617.52|614.72|617.61|614.81|617.61|614.81|617.52|614.72|0
1640925390000|2021-12-31 04:36:30|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925400000|2021-12-31 04:36:40|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1640925420000|2021-12-31 04:37:00|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925430000|2021-12-31 04:37:10|617.81|615.01|617.8|615|617.81|615.01|617.71|614.91|0
1640925450000|2021-12-31 04:37:30|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1640925460000|2021-12-31 04:37:40|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925470000|2021-12-31 04:37:50|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1640925480000|2021-12-31 04:38:00|617.8|615|617.8|615|617.8|615|617.8|615|0
1640925500000|2021-12-31 04:38:20|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1640925520000|2021-12-31 04:38:40|618|615.2|618.1|615.3|618.1|615.3|618|615.2|0
1640925620000|2021-12-31 04:40:20|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1640925650000|2021-12-31 04:40:50|618.1|615.3|618.1|615.3|618.1|615.3|618.1|615.3|0
1640925660000|2021-12-31 04:41:00|618.19|615.39|618.1|615.3|618.19|615.39|618.1|615.3|0
1640925670000|2021-12-31 04:41:10|618.19|615.39|618.1|615.3|618.19|615.39|618.1|615.3|0
1640925690000|2021-12-31 04:41:30|618.19|615.39|618.1|615.3|618.19|615.39|618.1|615.3|0
1640925710000|2021-12-31 04:41:50|618.19|615.39|618.19|615.39|618.19|615.39|618.19|615.39|0
1640925720000|2021-12-31 04:42:00|618.1|615.3|617.9|615.1|618.1|615.3|617.9|615.1|0
1640925750000|2021-12-31 04:42:30|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925760000|2021-12-31 04:42:40|617.9|615.1|617.9|615.1|617.9|615.1|617.9|615.1|0
1640925770000|2021-12-31 04:42:50|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925780000|2021-12-31 04:43:00|617.8|615|617.9|615.1|617.9|615.1|617.8|615|0
1640925790000|2021-12-31 04:43:10|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925800000|2021-12-31 04:43:20|617.9|615.1|617.9|615.1|617.9|615.1|617.9|615.1|0
1640925810000|2021-12-31 04:43:30|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1640925820000|2021-12-31 04:43:40|617.8|615|617.8|615|617.8|615|617.8|615|0
1640925840000|2021-12-31 04:44:00|617.9|615.1|617.9|615.1|617.9|615.1|617.9|615.1|0
1640925860000|2021-12-31 04:44:20|618.1|615.3|618.1|615.3|618.1|615.3|618.1|615.3|0
1640925870000|2021-12-31 04:44:30|618|615.2|618|615.2|618|615.2|618|615.2|0
1640925880000|2021-12-31 04:44:40|618.1|615.3|618.1|615.3|618.1|615.3|618.1|615.3|0
1640925900000|2021-12-31 04:45:00|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1640925970000|2021-12-31 04:46:10|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1640925980000|2021-12-31 04:46:20|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1640926030000|2021-12-31 04:47:10|618.19|615.39|618.19|615.39|618.19|615.39|618.19|615.39|0
1640926040000|2021-12-31 04:47:20|618.09|615.29|618.09|615.29|618.19|615.39|618.09|615.29|0
1640926060000|2021-12-31 04:47:40|618.19|615.39|618.19|615.39|618.19|615.39|618.19|615.39|0
1640926070000|2021-12-31 04:47:50|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1640926100000|2021-12-31 04:48:20|618.38|615.58|618.29|615.49|618.38|615.58|618.29|615.49|0
1640926130000|2021-12-31 04:48:50|618.38|615.58|618.38|615.58|618.38|615.58|618.38|615.58|0
1640926140000|2021-12-31 04:49:00|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1640926150000|2021-12-31 04:49:10|618.38|615.58|618.38|615.58|618.38|615.58|618.38|615.58|0
1640926160000|2021-12-31 04:49:20|618.48|615.68|618.29|615.49|618.48|615.68|618.29|615.49|0
1640926170000|2021-12-31 04:49:30|618.38|615.58|618.48|615.68|618.48|615.68|618.38|615.58|0
1640926180000|2021-12-31 04:49:40|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1640926190000|2021-12-31 04:49:50|618.38|615.58|618.29|615.49|618.48|615.68|618.29|615.49|0
1640926200000|2021-12-31 04:50:00|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1640926230000|2021-12-31 04:50:30|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1640926250000|2021-12-31 04:50:50|618.67|615.87|618.48|615.68|618.67|615.87|618.48|615.68|0
1640926260000|2021-12-31 04:51:00|618.67|615.87|618.67|615.87|618.67|615.87|618.67|615.87|0
1640926300000|2021-12-31 04:51:40|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1640926340000|2021-12-31 04:52:20|618.57|615.77|618.48|615.68|618.57|615.77|618.48|615.68|0
1640926350000|2021-12-31 04:52:30|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1640926360000|2021-12-31 04:52:40|618.67|615.87|618.67|615.87|618.67|615.87|618.67|615.87|0
1640926430000|2021-12-31 04:53:50|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1640926440000|2021-12-31 04:54:00|618.29|615.49|618.38|615.58|618.38|615.58|618.29|615.49|0
1640926450000|2021-12-31 04:54:10|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1640926460000|2021-12-31 04:54:20|618.09|615.29|618.29|615.49|618.29|615.49|618.09|615.29|0
1640926490000|2021-12-31 04:54:50|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1640926610000|2021-12-31 04:56:50|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1640926620000|2021-12-31 04:57:00|618.38|615.58|618.48|615.68|618.48|615.68|618.38|615.58|0
1640926660000|2021-12-31 04:57:40|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1640926680000|2021-12-31 04:58:00|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1640926700000|2021-12-31 04:58:20|618.67|615.87|618.67|615.87|618.67|615.87|618.67|615.87|0
1640926760000|2021-12-31 04:59:20|618.86|616.06|618.67|615.87|618.86|616.06|618.67|615.87|0
1640926790000|2021-12-31 04:59:50|618.57|615.77|618.67|615.87|618.67|615.87|618.48|615.68|0
1640926800000|2021-12-31 05:00:00|618.57|615.77|618.48|615.68|618.67|615.87|618.48|615.68|0
1640926860000|2021-12-31 05:01:00|618.38|615.58|618.48|615.68|618.48|615.68|618.38|615.58|0
1640926890000|2021-12-31 05:01:30|618.37|615.57|618.48|615.68|618.48|615.68|618.37|615.57|0
1640926910000|2021-12-31 05:01:50|618.37|615.57|618.28|615.48|618.37|615.57|618.28|615.48|0
1640926950000|2021-12-31 05:02:30|618.09|615.29|618.09|615.29|618.09|615.29|618.09|615.29|0
1640926980000|2021-12-31 05:03:00|617.89|615.09|618.09|615.29|618.09|615.29|617.89|615.09|0
1640926990000|2021-12-31 05:03:10|617.99|615.19|618.09|615.29|618.09|615.29|617.99|615.19|0
1640927000000|2021-12-31 05:03:20|617.99|615.19|617.99|615.19|617.99|615.19|617.99|615.19|0
1640927010000|2021-12-31 05:03:30|618.09|615.29|618.09|615.29|618.09|615.29|618.09|615.29|0
1640927020000|2021-12-31 05:03:40|617.99|615.19|617.89|615.09|618.09|615.29|617.89|615.09|0
1640927030000|2021-12-31 05:03:50|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1640927040000|2021-12-31 05:04:00|617.89|615.09|617.7|614.9|617.89|615.09|617.7|614.9|0
1640927050000|2021-12-31 05:04:10|617.89|615.09|617.79|614.99|617.89|615.09|617.79|614.99|0
1640927060000|2021-12-31 05:04:20|617.7|614.9|617.89|615.09|617.89|615.09|617.7|614.9|0
1640927070000|2021-12-31 05:04:30|617.99|615.19|617.99|615.19|617.99|615.19|617.99|615.19|0
1640927080000|2021-12-31 05:04:40|618.09|615.29|618.09|615.29|618.09|615.29|617.99|615.19|0
1640927100000|2021-12-31 05:05:00|617.99|615.19|618.09|615.29|618.09|615.29|617.99|615.19|0
1640927110000|2021-12-31 05:05:10|617.99|615.19|618.09|615.29|618.09|615.29|617.99|615.19|0
1640927120000|2021-12-31 05:05:20|617.99|615.19|617.89|615.09|617.99|615.19|617.89|615.09|0
1640927140000|2021-12-31 05:05:40|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1640927180000|2021-12-31 05:06:20|617.5|614.7|617.5|614.7|617.7|614.9|617.5|614.7|0
1640927190000|2021-12-31 05:06:30|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1640927210000|2021-12-31 05:06:50|617.6|614.8|617.7|614.9|617.7|614.9|617.6|614.8|0
1640927220000|2021-12-31 05:07:00|617.6|614.8|617.5|614.7|617.7|614.9|617.5|614.7|0
1640927250000|2021-12-31 05:07:30|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1640927270000|2021-12-31 05:07:50|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1640927290000|2021-12-31 05:08:10|617.31|614.51|617.5|614.7|617.5|614.7|617.31|614.51|0
1640927300000|2021-12-31 05:08:20|617.4|614.6|617.4|614.6|617.5|614.7|617.4|614.6|0
1640927310000|2021-12-31 05:08:30|617.5|614.7|617.5|614.7|617.5|614.7|617.4|614.6|0
1640927320000|2021-12-31 05:08:40|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1640927330000|2021-12-31 05:08:50|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1640927340000|2021-12-31 05:09:00|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1640927350000|2021-12-31 05:09:10|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1640927360000|2021-12-31 05:09:20|617.89|615.09|617.89|615.09|617.89|615.09|617.89|615.09|0
1640927370000|2021-12-31 05:09:30|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1640927450000|2021-12-31 05:10:50|617.89|615.09|617.89|615.09|617.89|615.09|617.89|615.09|0
1640927470000|2021-12-31 05:11:10|618.08|615.28|618.08|615.28|618.08|615.28|617.98|615.18|0
1640927480000|2021-12-31 05:11:20|617.98|615.18|617.98|615.18|617.98|615.18|617.98|615.18|0
1640927490000|2021-12-31 05:11:30|618.08|615.28|618.08|615.28|618.08|615.28|618.08|615.28|0
1640927510000|2021-12-31 05:11:50|618.18|615.38|618.28|615.48|618.28|615.48|618.18|615.38|0
1640927580000|2021-12-31 05:13:00|618.18|615.38|618.28|615.48|618.28|615.48|618.18|615.38|0
1640927590000|2021-12-31 05:13:10|618.18|615.38|618.08|615.28|618.28|615.48|618.08|615.28|0
1640927610000|2021-12-31 05:13:30|618.28|615.48|618.28|615.48|618.28|615.48|618.18|615.38|0
1640927620000|2021-12-31 05:13:40|618.17|615.37|618.28|615.48|618.28|615.48|618.17|615.37|0
1640927640000|2021-12-31 05:14:00|618.37|615.57|618.47|615.67|618.47|615.67|618.37|615.57|0
1640927660000|2021-12-31 05:14:20|618.37|615.57|618.47|615.67|618.47|615.67|618.37|615.57|0
1640927670000|2021-12-31 05:14:30|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1640927680000|2021-12-31 05:14:40|618.56|615.76|618.56|615.76|618.56|615.76|618.56|615.76|0
1640927690000|2021-12-31 05:14:50|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1640927780000|2021-12-31 05:16:20|618.86|616.06|619.05|616.25|619.05|616.25|618.86|616.06|0
1640927810000|2021-12-31 05:16:50|618.86|616.06|618.66|615.86|618.86|616.06|618.66|615.86|0
1640927900000|2021-12-31 05:18:20|618.75|615.95|618.86|616.06|618.86|616.06|618.75|615.95|0
1640927940000|2021-12-31 05:19:00|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1640928040000|2021-12-31 05:20:40|618.56|615.76|618.66|615.86|618.66|615.86|618.56|615.76|0
1640928060000|2021-12-31 05:21:00|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1640928170000|2021-12-31 05:22:50|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1640928330000|2021-12-31 05:25:30|618.08|615.28|618.08|615.28|618.08|615.28|618.08|615.28|0
1640928430000|2021-12-31 05:27:10|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1640928440000|2021-12-31 05:27:20|618.08|615.28|618.08|615.28|618.08|615.28|618.08|615.28|0
1640928460000|2021-12-31 05:27:40|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1640928470000|2021-12-31 05:27:50|618.17|615.37|618.07|615.27|618.17|615.37|618.07|615.27|0
1640928480000|2021-12-31 05:28:00|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1640928520000|2021-12-31 05:28:40|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1640928530000|2021-12-31 05:28:50|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1640928540000|2021-12-31 05:29:00|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1640928550000|2021-12-31 05:29:10|617.97|615.17|618.07|615.27|618.07|615.27|617.97|615.17|0
1640928600000|2021-12-31 05:30:00|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1640928610000|2021-12-31 05:30:10|618.46|615.66|618.85|616.05|618.85|616.05|618.46|615.66|0
1640928620000|2021-12-31 05:30:20|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1640928630000|2021-12-31 05:30:30|618.75|615.95|618.66|615.86|618.75|615.95|618.66|615.86|0
1640928640000|2021-12-31 05:30:40|618.75|615.95|618.85|616.05|618.85|616.05|618.75|615.95|0
1640928650000|2021-12-31 05:30:50|618.75|615.95|618.66|615.86|618.75|615.95|618.66|615.86|0
1640928670000|2021-12-31 05:31:10|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1640928690000|2021-12-31 05:31:30|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1640928720000|2021-12-31 05:32:00|619.24|616.44|620.21|617.41|620.4|617.6|619.24|616.44|0
1640928730000|2021-12-31 05:32:10|620.01|617.21|620.79|617.99|620.79|617.99|620.01|617.21|0
1640928740000|2021-12-31 05:32:20|621.18|618.38|620.98|618.18|621.18|618.38|620.79|617.99|0
1640928750000|2021-12-31 05:32:30|621.18|618.38|620.98|618.18|621.18|618.38|620.98|618.18|0
1640928760000|2021-12-31 05:32:40|621.18|618.38|621.57|618.77|621.57|618.77|621.18|618.38|0
1640928780000|2021-12-31 05:33:00|621.76|618.96|621.57|618.77|621.76|618.96|621.57|618.77|0
1640928790000|2021-12-31 05:33:10|621.37|618.57|621.37|618.57|621.57|618.77|621.37|618.57|0
1640928810000|2021-12-31 05:33:30|621.18|618.38|621.18|618.38|621.18|618.38|621.18|618.38|0
1640928830000|2021-12-31 05:33:50|621.27|618.47|621.18|618.38|621.27|618.47|621.18|618.38|0
1640928860000|2021-12-31 05:34:20|621.27|618.47|621.27|618.47|621.27|618.47|621.27|618.47|0
1640928870000|2021-12-31 05:34:30|621.18|618.38|621.18|618.38|621.18|618.38|621.18|618.38|0
1640928880000|2021-12-31 05:34:40|621.27|618.47|621.18|618.38|621.27|618.47|621.18|618.38|0
1640928930000|2021-12-31 05:35:30|620.98|618.18|620.98|618.18|620.98|618.18|620.98|618.18|0
1640928940000|2021-12-31 05:35:40|620.59|617.79|620.59|617.79|620.59|617.79|620.4|617.6|0
1640928950000|2021-12-31 05:35:50|620.21|617.41|620.01|617.21|620.21|617.41|620.01|617.21|0
1640928970000|2021-12-31 05:36:10|619.82|617.02|620.01|617.21|620.01|617.21|619.82|617.02|0
1640928980000|2021-12-31 05:36:20|620.1|617.3|620.01|617.21|620.1|617.3|620.01|617.21|0
1640928990000|2021-12-31 05:36:30|620.21|617.41|620.1|617.3|620.21|617.41|620.1|617.3|0
1640929000000|2021-12-31 05:36:40|620.01|617.21|620.01|617.21|620.1|617.3|620.01|617.21|0
1640929010000|2021-12-31 05:36:50|620.1|617.3|620.01|617.21|620.1|617.3|620.01|617.21|0
1640929020000|2021-12-31 05:37:00|620.1|617.3|620.01|617.21|620.1|617.3|620.01|617.21|0
1640929050000|2021-12-31 05:37:30|620.1|617.3|620.1|617.3|620.1|617.3|620.01|617.21|0
1640929060000|2021-12-31 05:37:40|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1640929090000|2021-12-31 05:38:10|620.2|617.4|620.01|617.21|620.2|617.4|620.01|617.21|0
1640929110000|2021-12-31 05:38:30|620.1|617.3|620.01|617.21|620.1|617.3|620.01|617.21|0
1640929120000|2021-12-31 05:38:40|620.1|617.3|620.01|617.21|620.2|617.4|620.01|617.21|0
1640929130000|2021-12-31 05:38:50|620.1|617.3|620.1|617.3|620.1|617.3|620.01|617.21|0
1640929140000|2021-12-31 05:39:00|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1640929150000|2021-12-31 05:39:10|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1640929170000|2021-12-31 05:39:30|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1640929200000|2021-12-31 05:40:00|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1640929210000|2021-12-31 05:40:10|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1640929250000|2021-12-31 05:40:50|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1640929260000|2021-12-31 05:41:00|619.81|617.01|620.01|617.21|620.01|617.21|619.81|617.01|0
1640929270000|2021-12-31 05:41:10|619.91|617.11|620.01|617.21|620.01|617.21|619.91|617.11|0
1640929330000|2021-12-31 05:42:10|619.81|617.01|620.01|617.21|620.01|617.21|619.81|617.01|0
1640929410000|2021-12-31 05:43:30|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1640929420000|2021-12-31 05:43:40|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1640929440000|2021-12-31 05:44:00|619.71|616.91|619.81|617.01|619.81|617.01|619.71|616.91|0
1640929450000|2021-12-31 05:44:10|619.91|617.11|619.91|617.11|619.91|617.11|619.91|617.11|0
1640929460000|2021-12-31 05:44:20|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1640929500000|2021-12-31 05:45:00|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1640929510000|2021-12-31 05:45:10|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1640929570000|2021-12-31 05:46:10|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1640929590000|2021-12-31 05:46:30|619.71|616.91|619.71|616.91|619.71|616.91|619.71|616.91|0
1640929600000|2021-12-31 05:46:40|619.81|617.01|619.71|616.91|619.81|617.01|619.71|616.91|0
1640929610000|2021-12-31 05:46:50|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1640929620000|2021-12-31 05:47:00|619.71|616.91|619.81|617.01|619.81|617.01|619.71|616.91|0
1640929640000|2021-12-31 05:47:20|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1640929680000|2021-12-31 05:48:00|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1640929690000|2021-12-31 05:48:10|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1640929730000|2021-12-31 05:48:50|619.52|616.72|619.62|616.82|619.62|616.82|619.52|616.72|0
1640929740000|2021-12-31 05:49:00|619.71|616.91|619.81|617.01|619.81|617.01|619.71|616.91|0
1640929770000|2021-12-31 05:49:30|619.9|617.1|619.81|617.01|619.9|617.1|619.81|617.01|0
1640929780000|2021-12-31 05:49:40|619.9|617.1|620|617.2|620|617.2|619.9|617.1|0
1640929790000|2021-12-31 05:49:50|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1640929800000|2021-12-31 05:50:00|620.1|617.3|620.2|617.4|620.2|617.4|620.1|617.3|0
1640929830000|2021-12-31 05:50:30|620.29|617.49|620.29|617.49|620.29|617.49|620.29|617.49|0
1640929840000|2021-12-31 05:50:40|620.39|617.59|620.39|617.59|620.39|617.59|620.39|617.59|0
1640929850000|2021-12-31 05:50:50|620.29|617.49|620.39|617.59|620.39|617.59|620.29|617.49|0
1640929860000|2021-12-31 05:51:00|620.2|617.4|620.29|617.49|620.29|617.49|620.2|617.4|0
1640929870000|2021-12-31 05:51:10|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1640929890000|2021-12-31 05:51:30|620.29|617.49|620.39|617.59|620.39|617.59|620.29|617.49|0
1640929910000|2021-12-31 05:51:50|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1640929990000|2021-12-31 05:53:10|620.78|617.98|620.78|617.98|620.97|618.17|620.78|617.98|0
1640930080000|2021-12-31 05:54:40|620.87|618.07|620.97|618.17|620.97|618.17|620.87|618.07|0
1640930100000|2021-12-31 05:55:00|621.07|618.27|621.07|618.27|621.07|618.27|620.97|618.17|0
1640930110000|2021-12-31 05:55:10|621.17|618.37|620.97|618.17|621.17|618.37|620.97|618.17|0
1640930120000|2021-12-31 05:55:20|621.17|618.37|621.17|618.37|621.17|618.37|621.17|618.37|0
1640930140000|2021-12-31 05:55:40|621.07|618.27|620.97|618.17|621.07|618.27|620.97|618.17|0
1640930150000|2021-12-31 05:55:50|621.07|618.27|621.07|618.27|621.07|618.27|621.07|618.27|0
1640930160000|2021-12-31 05:56:00|621.17|618.37|621.17|618.37|621.17|618.37|621.17|618.37|0
1640930180000|2021-12-31 05:56:20|621.07|618.27|620.97|618.17|621.07|618.27|620.97|618.17|0
1640930220000|2021-12-31 05:57:00|621.07|618.27|621.17|618.37|621.17|618.37|621.07|618.27|0
1640930250000|2021-12-31 05:57:30|621.26|618.46|621.17|618.37|621.26|618.46|621.17|618.37|0
1640930270000|2021-12-31 05:57:50|621.26|618.46|621.36|618.56|621.36|618.56|621.26|618.46|0
1640930290000|2021-12-31 05:58:10|621.17|618.37|621.17|618.37|621.17|618.37|621.17|618.37|0
1640930300000|2021-12-31 05:58:20|621.36|618.56|621.36|618.56|621.36|618.56|621.36|618.56|0
1640930310000|2021-12-31 05:58:30|621.17|618.37|621.17|618.37|621.17|618.37|621.17|618.37|0
1640930330000|2021-12-31 05:58:50|621.26|618.46|621.17|618.37|621.26|618.46|621.17|618.37|0
1640930360000|2021-12-31 05:59:20|621.16|618.36|621.16|618.36|621.16|618.36|621.16|618.36|0
1640930390000|2021-12-31 05:59:50|620.97|618.17|620.97|618.17|620.97|618.17|620.97|618.17|0
1640930400000|2021-12-31 06:00:00|621.16|618.36|621.16|618.36|621.16|618.36|621.16|618.36|0
1640930440000|2021-12-31 06:00:40|621.06|618.26|621.16|618.36|621.16|618.36|620.97|618.17|0
1640930450000|2021-12-31 06:00:50|621.55|618.75|621.55|618.75|621.55|618.75|621.36|618.56|0
1640930460000|2021-12-31 06:01:00|621.45|618.65|621.55|618.75|621.55|618.75|621.45|618.65|0
1640930470000|2021-12-31 06:01:10|621.36|618.56|621.36|618.56|621.36|618.56|621.36|618.56|0
1640930480000|2021-12-31 06:01:20|621.55|618.75|621.55|618.75|621.55|618.75|621.45|618.65|0
1640930500000|2021-12-31 06:01:40|621.75|618.95|621.94|619.14|621.94|619.14|621.75|618.95|0
1640930510000|2021-12-31 06:01:50|621.75|618.95|621.75|618.95|621.75|618.95|621.75|618.95|0
1640930520000|2021-12-31 06:02:00|621.94|619.14|621.75|618.95|621.94|619.14|621.75|618.95|0
1640930530000|2021-12-31 06:02:10|621.65|618.85|621.75|618.95|621.75|618.95|621.55|618.75|0
1640930550000|2021-12-31 06:02:30|621.55|618.75|621.55|618.75|621.55|618.75|621.55|618.75|0
1640930560000|2021-12-31 06:02:40|621.26|618.46|621.36|618.56|621.36|618.56|621.26|618.46|0
1640930570000|2021-12-31 06:02:50|621.26|618.46|621.36|618.56|621.36|618.56|621.26|618.46|0
1640930580000|2021-12-31 06:03:00|621.16|618.36|620.97|618.17|621.16|618.36|620.97|618.17|0
1640930620000|2021-12-31 06:03:40|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1640930630000|2021-12-31 06:03:50|620.58|617.78|620.58|617.78|620.58|617.78|620.58|617.78|0
1640930640000|2021-12-31 06:04:00|620.48|617.68|620.58|617.78|620.58|617.78|620.48|617.68|0
1640930660000|2021-12-31 06:04:20|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1640930680000|2021-12-31 06:04:40|620.97|618.17|620.97|618.17|620.97|618.17|620.97|618.17|0
1640930720000|2021-12-31 06:05:20|621.16|618.36|621.36|618.56|621.36|618.56|621.16|618.36|0
1640930740000|2021-12-31 06:05:40|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1640930750000|2021-12-31 06:05:50|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1640930760000|2021-12-31 06:06:00|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1640930770000|2021-12-31 06:06:10|622.03|619.23|622.03|619.23|622.03|619.23|622.03|619.23|0
1640930780000|2021-12-31 06:06:20|622.13|619.33|622.33|619.53|622.33|619.53|622.13|619.33|0
1640930790000|2021-12-31 06:06:30|622.13|619.33|621.94|619.14|622.13|619.33|621.94|619.14|0
1640930800000|2021-12-31 06:06:40|622.03|619.23|621.94|619.14|622.03|619.23|621.94|619.14|0
1640930810000|2021-12-31 06:06:50|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1640930850000|2021-12-31 06:07:30|621.64|618.84|621.55|618.75|621.64|618.84|621.55|618.75|0
1640930920000|2021-12-31 06:08:40|621.64|618.84|621.74|618.94|621.74|618.94|621.64|618.84|0
1640930930000|2021-12-31 06:08:50|621.64|618.84|621.55|618.75|621.64|618.84|621.55|618.75|0
1640930940000|2021-12-31 06:09:00|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1640930950000|2021-12-31 06:09:10|621.55|618.75|621.55|618.75|621.55|618.75|621.55|618.75|0
1640930970000|2021-12-31 06:09:30|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1640930980000|2021-12-31 06:09:40|621.35|618.55|621.35|618.55|621.35|618.55|621.35|618.55|0
1640930990000|2021-12-31 06:09:50|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1640931000000|2021-12-31 06:10:00|621.55|618.75|621.35|618.55|621.55|618.75|621.35|618.55|0
1640931080000|2021-12-31 06:11:20|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1640931090000|2021-12-31 06:11:30|621.35|618.55|621.45|618.65|621.45|618.65|621.35|618.55|0
1640931110000|2021-12-31 06:11:50|621.35|618.55|621.45|618.65|621.45|618.65|621.35|618.55|0
1640931120000|2021-12-31 06:12:00|621.35|618.55|621.35|618.55|621.35|618.55|621.35|618.55|0
1640931130000|2021-12-31 06:12:10|621.16|618.36|621.16|618.36|621.16|618.36|621.16|618.36|0
1640931150000|2021-12-31 06:12:30|621.06|618.26|621.06|618.26|621.06|618.26|620.96|618.16|0
1640931180000|2021-12-31 06:13:00|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1640931200000|2021-12-31 06:13:20|620.86|618.06|620.77|617.97|620.86|618.06|620.77|617.97|0
1640931210000|2021-12-31 06:13:30|620.96|618.16|620.86|618.06|620.96|618.16|620.86|618.06|0
1640931220000|2021-12-31 06:13:40|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1640931300000|2021-12-31 06:15:00|620.86|618.06|620.86|618.06|620.86|618.06|620.86|618.06|0
1640931310000|2021-12-31 06:15:10|620.77|617.97|621.06|618.26|621.06|618.26|620.77|617.97|0
1640931320000|2021-12-31 06:15:20|621.16|618.36|621.25|618.45|621.25|618.45|621.16|618.36|0
1640931330000|2021-12-31 06:15:30|621.35|618.55|621.25|618.45|621.35|618.55|621.25|618.45|0
1640931340000|2021-12-31 06:15:40|621.35|618.55|621.16|618.36|621.35|618.55|621.16|618.36|0
1640931360000|2021-12-31 06:16:00|621.06|618.26|621.06|618.26|621.06|618.26|620.96|618.16|0
1640931370000|2021-12-31 06:16:10|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1640931390000|2021-12-31 06:16:30|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1640931400000|2021-12-31 06:16:40|620.86|618.06|620.86|618.06|620.86|618.06|620.77|617.97|0
1640931430000|2021-12-31 06:17:10|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1640931440000|2021-12-31 06:17:20|620.77|617.97|620.86|618.06|620.86|618.06|620.77|617.97|0
1640931450000|2021-12-31 06:17:30|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1640931470000|2021-12-31 06:17:50|620.86|618.06|620.86|618.06|620.86|618.06|620.86|618.06|0
1640931490000|2021-12-31 06:18:10|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1640931500000|2021-12-31 06:18:20|620.86|618.06|620.86|618.06|620.86|618.06|620.86|618.06|0
1640931510000|2021-12-31 06:18:30|620.77|617.97|620.96|618.16|620.96|618.16|620.77|617.97|0
1640931560000|2021-12-31 06:19:20|621.16|618.36|621.35|618.55|621.35|618.55|621.16|618.36|0
1640931570000|2021-12-31 06:19:30|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1640931590000|2021-12-31 06:19:50|621.35|618.55|621.35|618.55|621.35|618.55|621.35|618.55|0
1640931600000|2021-12-31 06:20:00|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1640931610000|2021-12-31 06:20:10|621.64|618.84|621.54|618.74|621.64|618.84|621.54|618.74|0
1640931630000|2021-12-31 06:20:30|621.44|618.64|621.35|618.55|621.44|618.64|621.35|618.55|0
1640931650000|2021-12-31 06:20:50|621.05|618.25|620.96|618.16|621.05|618.25|620.96|618.16|0
1640931660000|2021-12-31 06:21:00|621.05|618.25|620.77|617.97|621.05|618.25|620.77|617.97|0
1640931670000|2021-12-31 06:21:10|620.66|617.86|620.77|617.97|620.77|617.97|620.66|617.86|0
1640931680000|2021-12-31 06:21:20|620.57|617.77|620.66|617.86|620.77|617.97|620.57|617.77|0
1640931690000|2021-12-31 06:21:30|620.57|617.77|620.66|617.86|620.66|617.86|620.57|617.77|0
1640931700000|2021-12-31 06:21:40|620.57|617.77|620.57|617.77|620.57|617.77|620.57|617.77|0
1640931710000|2021-12-31 06:21:50|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1640931720000|2021-12-31 06:22:00|620.38|617.58|620.38|617.58|620.38|617.58|620.38|617.58|0
1640931730000|2021-12-31 06:22:10|620.08|617.28|620.28|617.48|620.38|617.58|620.08|617.28|0
1640931740000|2021-12-31 06:22:20|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1640931750000|2021-12-31 06:22:30|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1640931760000|2021-12-31 06:22:40|619.99|617.19|620.08|617.28|620.08|617.28|619.99|617.19|0
1640931770000|2021-12-31 06:22:50|619.99|617.19|619.99|617.19|619.99|617.19|619.99|617.19|0
1640931780000|2021-12-31 06:23:00|619.89|617.09|619.89|617.09|619.89|617.09|619.89|617.09|0
1640931790000|2021-12-31 06:23:10|619.99|617.19|619.99|617.19|619.99|617.19|619.89|617.09|0
1640931800000|2021-12-31 06:23:20|619.79|616.99|619.69|616.89|619.79|616.99|619.69|616.89|0
1640931810000|2021-12-31 06:23:30|619.79|616.99|619.79|616.99|619.79|616.99|619.79|616.99|0
1640931820000|2021-12-31 06:23:40|619.89|617.09|620.18|617.38|620.18|617.38|619.89|617.09|0
1640931830000|2021-12-31 06:23:50|620.38|617.58|620.38|617.58|620.38|617.58|620.38|617.58|0
1640931840000|2021-12-31 06:24:00|620.28|617.48|620.38|617.58|620.38|617.58|620.28|617.48|0
1640931850000|2021-12-31 06:24:10|620.28|617.48|620.18|617.38|620.28|617.48|620.18|617.38|0
1640931860000|2021-12-31 06:24:20|620.38|617.58|620.18|617.38|620.38|617.58|620.18|617.38|0
1640931890000|2021-12-31 06:24:50|620.38|617.58|620.27|617.47|620.38|617.58|620.27|617.47|0
1640931900000|2021-12-31 06:25:00|620.38|617.58|620.27|617.47|620.38|617.58|620.27|617.47|0
1640931910000|2021-12-31 06:25:10|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1640931950000|2021-12-31 06:25:50|620.38|617.58|620.27|617.47|620.38|617.58|620.27|617.47|0
1640931960000|2021-12-31 06:26:00|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1640931970000|2021-12-31 06:26:10|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1640931990000|2021-12-31 06:26:30|620.18|617.38|620.27|617.47|620.27|617.47|620.18|617.38|0
1640932010000|2021-12-31 06:26:50|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1640932030000|2021-12-31 06:27:10|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1640932040000|2021-12-31 06:27:20|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1640932060000|2021-12-31 06:27:40|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1640932080000|2021-12-31 06:28:00|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1640932100000|2021-12-31 06:28:20|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1640932110000|2021-12-31 06:28:30|620.37|617.57|620.47|617.67|620.47|617.67|620.37|617.57|0
1640932120000|2021-12-31 06:28:40|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1640932130000|2021-12-31 06:28:50|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1640932140000|2021-12-31 06:29:00|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1640932170000|2021-12-31 06:29:30|620.57|617.77|620.37|617.57|620.57|617.77|620.37|617.57|0
1640932180000|2021-12-31 06:29:40|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1640932190000|2021-12-31 06:29:50|620.37|617.57|620.18|617.38|620.37|617.57|620.18|617.38|0
1640932200000|2021-12-31 06:30:00|620.37|617.57|620.27|617.47|620.37|617.57|620.27|617.47|0
1640932210000|2021-12-31 06:30:10|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1640932240000|2021-12-31 06:30:40|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1640932250000|2021-12-31 06:30:50|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1640932260000|2021-12-31 06:31:00|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1640932270000|2021-12-31 06:31:10|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1640932310000|2021-12-31 06:31:50|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1640932320000|2021-12-31 06:32:00|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1640932350000|2021-12-31 06:32:30|619.98|617.18|619.98|617.18|620.08|617.28|619.98|617.18|0
1640932360000|2021-12-31 06:32:40|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1640932370000|2021-12-31 06:32:50|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1640932380000|2021-12-31 06:33:00|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1640932390000|2021-12-31 06:33:10|619.98|617.18|619.79|616.99|619.98|617.18|619.79|616.99|0
1640932400000|2021-12-31 06:33:20|619.98|617.18|619.98|617.18|619.98|617.18|619.79|616.99|0
1640932410000|2021-12-31 06:33:30|620.18|617.38|619.98|617.18|620.18|617.38|619.98|617.18|0
1640932440000|2021-12-31 06:34:00|619.88|617.08|619.79|616.99|619.88|617.08|619.79|616.99|0
1640932500000|2021-12-31 06:35:00|619.98|617.18|619.88|617.08|619.98|617.18|619.79|616.99|0
1640932510000|2021-12-31 06:35:10|619.79|616.99|619.79|616.99|619.79|616.99|619.79|616.99|0
1640932520000|2021-12-31 06:35:20|619.88|617.08|619.79|616.99|619.88|617.08|619.79|616.99|0
1640932540000|2021-12-31 06:35:40|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1640932570000|2021-12-31 06:36:10|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1640932600000|2021-12-31 06:36:40|619.79|616.99|619.79|616.99|619.79|616.99|619.79|616.99|0
1640932620000|2021-12-31 06:37:00|619.59|616.79|619.79|616.99|619.79|616.99|619.59|616.79|0
1640932630000|2021-12-31 06:37:10|619.69|616.89|619.59|616.79|619.69|616.89|619.59|616.79|0
1640932650000|2021-12-31 06:37:30|619.49|616.69|619.59|616.79|619.59|616.79|619.49|616.69|0
1640932660000|2021-12-31 06:37:40|619.49|616.69|619.59|616.79|619.59|616.79|619.49|616.69|0
1640932670000|2021-12-31 06:37:50|619.69|616.89|619.59|616.79|619.69|616.89|619.59|616.79|0
1640932700000|2021-12-31 06:38:20|619.4|616.6|619.4|616.6|619.4|616.6|619.4|616.6|0
1640932710000|2021-12-31 06:38:30|619.3|616.5|619.4|616.6|619.4|616.6|619.3|616.5|0
1640932720000|2021-12-31 06:38:40|619.59|616.79|619.49|616.69|619.59|616.79|619.49|616.69|0
1640932730000|2021-12-31 06:38:50|619.59|616.79|619.59|616.79|619.59|616.79|619.59|616.79|0
1640932740000|2021-12-31 06:39:00|619.49|616.69|619.49|616.69|619.59|616.79|619.49|616.69|0
1640932750000|2021-12-31 06:39:10|619.4|616.6|619.59|616.79|619.59|616.79|619.4|616.6|0
1640932760000|2021-12-31 06:39:20|619.79|616.99|619.79|616.99|619.79|616.99|619.79|616.99|0
1640932770000|2021-12-31 06:39:30|619.59|616.79|619.79|616.99|619.79|616.99|619.59|616.79|0
1640932800000|2021-12-31 06:40:00|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1640932810000|2021-12-31 06:40:10|620.17|617.37|619.98|617.18|620.17|617.37|619.98|617.18|0
1640932820000|2021-12-31 06:40:20|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1640932830000|2021-12-31 06:40:30|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1640932840000|2021-12-31 06:40:40|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1640932850000|2021-12-31 06:40:50|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1640932920000|2021-12-31 06:42:00|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1640932940000|2021-12-31 06:42:20|620.17|617.37|620.27|617.47|620.27|617.47|620.17|617.37|0
1640932950000|2021-12-31 06:42:30|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1640932960000|2021-12-31 06:42:40|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1640932970000|2021-12-31 06:42:50|620.37|617.57|620.27|617.47|620.37|617.57|620.27|617.47|0
1640932980000|2021-12-31 06:43:00|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1640933010000|2021-12-31 06:43:30|620.07|617.27|620.17|617.37|620.17|617.37|620.07|617.27|0
1640933020000|2021-12-31 06:43:40|620.27|617.47|620.17|617.37|620.27|617.47|620.17|617.37|0
1640933040000|2021-12-31 06:44:00|620.27|617.47|620.37|617.57|620.37|617.57|620.27|617.47|0
1640933050000|2021-12-31 06:44:10|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1640933060000|2021-12-31 06:44:20|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1640933080000|2021-12-31 06:44:40|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1640933100000|2021-12-31 06:45:00|620.07|617.27|620.07|617.27|620.07|617.27|619.98|617.18|0
1640933120000|2021-12-31 06:45:20|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1640933140000|2021-12-31 06:45:40|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1640933150000|2021-12-31 06:45:50|619.98|617.18|620.17|617.37|620.17|617.37|619.98|617.18|0
1640933160000|2021-12-31 06:46:00|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1640933170000|2021-12-31 06:46:10|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1640933200000|2021-12-31 06:46:40|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1640933220000|2021-12-31 06:47:00|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1640933230000|2021-12-31 06:47:10|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1640933240000|2021-12-31 06:47:20|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1640933260000|2021-12-31 06:47:40|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1640933270000|2021-12-31 06:47:50|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1640933340000|2021-12-31 06:49:00|619.98|617.18|619.98|617.18|619.98|617.18|619.87|617.07|0
1640933370000|2021-12-31 06:49:30|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1640933380000|2021-12-31 06:49:40|619.78|616.98|619.87|617.07|619.87|617.07|619.78|616.98|0
1640933400000|2021-12-31 06:50:00|619.98|617.18|619.87|617.07|619.98|617.18|619.87|617.07|0
1640933420000|2021-12-31 06:50:20|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1640933480000|2021-12-31 06:51:20|619.87|617.07|619.78|616.98|619.87|617.07|619.78|616.98|0
1640933530000|2021-12-31 06:52:10|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1640933540000|2021-12-31 06:52:20|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1640933560000|2021-12-31 06:52:40|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1640933580000|2021-12-31 06:53:00|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1640933590000|2021-12-31 06:53:10|619.68|616.88|619.78|616.98|619.78|616.98|619.68|616.88|0
1640933630000|2021-12-31 06:53:50|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1640933640000|2021-12-31 06:54:00|619.78|616.98|619.97|617.17|619.97|617.17|619.78|616.98|0
1640933650000|2021-12-31 06:54:10|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1640933670000|2021-12-31 06:54:30|619.97|617.17|619.97|617.17|619.97|617.17|619.87|617.07|0
1640933690000|2021-12-31 06:54:50|619.87|617.07|619.87|617.07|619.97|617.17|619.87|617.07|0
1640933700000|2021-12-31 06:55:00|619.78|616.98|619.97|617.17|620.07|617.27|619.78|616.98|0
1640933710000|2021-12-31 06:55:10|620.07|617.27|619.97|617.17|620.07|617.27|619.97|617.17|0
1640933730000|2021-12-31 06:55:30|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1640933740000|2021-12-31 06:55:40|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1640933750000|2021-12-31 06:55:50|619.87|617.07|619.97|617.17|619.97|617.17|619.87|617.07|0
1640933770000|2021-12-31 06:56:10|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1640933780000|2021-12-31 06:56:20|619.58|616.78|619.58|616.78|619.58|616.78|619.58|616.78|0
1640933820000|2021-12-31 06:57:00|619.39|616.59|619.39|616.59|619.39|616.59|619.39|616.59|0
1640933850000|2021-12-31 06:57:30|619.58|616.78|619.58|616.78|619.58|616.78|619.58|616.78|0
1640933890000|2021-12-31 06:58:10|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1640933920000|2021-12-31 06:58:40|620.16|617.36|620.06|617.26|620.16|617.36|620.06|617.26|0
1640933940000|2021-12-31 06:59:00|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1640933950000|2021-12-31 06:59:10|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1640933960000|2021-12-31 06:59:20|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1640933970000|2021-12-31 06:59:30|619.58|616.78|619.58|616.78|619.58|616.78|619.58|616.78|0
1640933980000|2021-12-31 06:59:40|619.39|616.59|619.39|616.59|619.39|616.59|619.39|616.59|0
1640933990000|2021-12-31 06:59:50|619.78|616.98|619.68|616.88|619.78|616.98|619.68|616.88|0
1640934000000|2021-12-31 07:00:00|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1640934080000|2021-12-31 07:01:20|619.67|616.87|619.78|616.98|619.78|616.98|619.67|616.87|0
1640934110000|2021-12-31 07:01:50|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1640934120000|2021-12-31 07:02:00|620.36|617.56|620.36|617.56|620.36|617.56|620.36|617.56|0
1640934130000|2021-12-31 07:02:10|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1640934160000|2021-12-31 07:02:40|620.36|617.56|620.36|617.56|620.36|617.56|620.36|617.56|0
1640934170000|2021-12-31 07:02:50|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1640934190000|2021-12-31 07:03:10|620.45|617.65|620.36|617.56|620.45|617.65|620.36|617.56|0
1640934200000|2021-12-31 07:03:20|620.55|617.75|620.36|617.56|620.55|617.75|620.36|617.56|0
1640934210000|2021-12-31 07:03:30|620.45|617.65|620.36|617.56|620.45|617.65|620.36|617.56|0
1640934220000|2021-12-31 07:03:40|620.55|617.75|620.36|617.56|620.55|617.75|620.36|617.56|0
1640934230000|2021-12-31 07:03:50|620.45|617.65|620.55|617.75|620.55|617.75|620.45|617.65|0
1640934240000|2021-12-31 07:04:00|620.74|617.94|620.55|617.75|620.74|617.94|620.55|617.75|0
1640934250000|2021-12-31 07:04:10|620.74|617.94|620.74|617.94|620.74|617.94|620.74|617.94|0
1640934260000|2021-12-31 07:04:20|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1640934280000|2021-12-31 07:04:40|620.74|617.94|620.74|617.94|620.74|617.94|620.74|617.94|0
1640934320000|2021-12-31 07:05:20|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1640934330000|2021-12-31 07:05:30|621.03|618.23|621.03|618.23|621.03|618.23|621.03|618.23|0
1640934340000|2021-12-31 07:05:40|620.94|618.14|621.13|618.33|621.13|618.33|620.94|618.14|0
1640934350000|2021-12-31 07:05:50|620.94|618.14|621.03|618.23|621.03|618.23|620.94|618.14|0
1640934360000|2021-12-31 07:06:00|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1640934380000|2021-12-31 07:06:20|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1640934400000|2021-12-31 07:06:40|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1640934420000|2021-12-31 07:07:00|621.03|618.23|621.03|618.23|621.03|618.23|621.03|618.23|0
1640934430000|2021-12-31 07:07:10|620.94|618.14|621.03|618.23|621.03|618.23|620.94|618.14|0
1640934440000|2021-12-31 07:07:20|621.13|618.33|621.13|618.33|621.23|618.43|621.13|618.33|0
1640934460000|2021-12-31 07:07:40|621.22|618.42|621.33|618.53|621.33|618.53|621.22|618.42|0
1640934480000|2021-12-31 07:08:00|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1640934490000|2021-12-31 07:08:10|621.03|618.23|620.94|618.14|621.13|618.33|620.94|618.14|0
1640934510000|2021-12-31 07:08:30|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1640934570000|2021-12-31 07:09:30|621.22|618.42|621.22|618.42|621.22|618.42|621.22|618.42|0
1640934580000|2021-12-31 07:09:40|621.13|618.33|621.32|618.52|621.32|618.52|621.13|618.33|0
1640934620000|2021-12-31 07:10:20|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1640934630000|2021-12-31 07:10:30|621.32|618.52|621.32|618.52|621.32|618.52|621.32|618.52|0
1640934640000|2021-12-31 07:10:40|621.42|618.62|621.52|618.72|621.52|618.72|621.42|618.62|0
1640934650000|2021-12-31 07:10:50|621.32|618.52|621.52|618.72|621.52|618.72|621.32|618.52|0
1640934660000|2021-12-31 07:11:00|621.42|618.62|621.52|618.72|621.52|618.72|621.42|618.62|0
1640934670000|2021-12-31 07:11:10|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1640934680000|2021-12-31 07:11:20|621.61|618.81|621.71|618.91|621.71|618.91|621.52|618.72|0
1640934690000|2021-12-31 07:11:30|621.52|618.72|621.71|618.91|621.71|618.91|621.52|618.72|0
1640934710000|2021-12-31 07:11:50|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1640934720000|2021-12-31 07:12:00|621.71|618.91|621.71|618.91|621.81|619.01|621.71|618.91|0
1640934730000|2021-12-31 07:12:10|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1640934740000|2021-12-31 07:12:20|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1640934750000|2021-12-31 07:12:30|621.81|619.01|621.91|619.11|621.91|619.11|621.81|619.01|0
1640934760000|2021-12-31 07:12:40|621.71|618.91|621.81|619.01|621.81|619.01|621.71|618.91|0
1640934770000|2021-12-31 07:12:50|621.91|619.11|621.71|618.91|621.91|619.11|621.71|618.91|0
1640934780000|2021-12-31 07:13:00|621.61|618.81|621.52|618.72|621.61|618.81|621.52|618.72|0
1640934790000|2021-12-31 07:13:10|621.61|618.81|621.52|618.72|621.61|618.81|621.52|618.72|0
1640934800000|2021-12-31 07:13:20|621.61|618.81|621.61|618.81|621.61|618.81|621.52|618.72|0
1640934810000|2021-12-31 07:13:30|621.52|618.72|621.71|618.91|621.71|618.91|621.52|618.72|0
1640934820000|2021-12-31 07:13:40|621.61|618.81|621.61|618.81|621.61|618.81|621.61|618.81|0
1640934830000|2021-12-31 07:13:50|621.52|618.72|621.52|618.72|621.52|618.72|621.52|618.72|0
1640934840000|2021-12-31 07:14:00|621.61|618.81|621.71|618.91|621.71|618.91|621.61|618.81|0
1640934870000|2021-12-31 07:14:30|621.8|619|621.91|619.11|621.91|619.11|621.8|619|0
1640934910000|2021-12-31 07:15:10|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1640934920000|2021-12-31 07:15:20|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1640934940000|2021-12-31 07:15:40|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1640934990000|2021-12-31 07:16:30|621.9|619.1|622|619.2|622|619.2|621.9|619.1|0
1640935000000|2021-12-31 07:16:40|621.9|619.1|621.8|619|621.9|619.1|621.8|619|0
1640935010000|2021-12-31 07:16:50|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1640935020000|2021-12-31 07:17:00|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1640935040000|2021-12-31 07:17:20|621.71|618.91|621.8|619|621.8|619|621.71|618.91|0
1640935050000|2021-12-31 07:17:30|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1640935060000|2021-12-31 07:17:40|621.8|619|621.9|619.1|621.9|619.1|621.8|619|0
1640935070000|2021-12-31 07:17:50|621.8|619|621.8|619|621.8|619|621.71|618.91|0
1640935080000|2021-12-31 07:18:00|621.9|619.1|621.61|618.81|621.9|619.1|621.61|618.81|0
1640935090000|2021-12-31 07:18:10|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1640935100000|2021-12-31 07:18:20|621.61|618.81|621.32|618.52|621.61|618.81|621.32|618.52|0
1640935110000|2021-12-31 07:18:30|621.52|618.72|621.61|618.81|621.61|618.81|621.52|618.72|0
1640935120000|2021-12-31 07:18:40|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1640935150000|2021-12-31 07:19:10|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1640935190000|2021-12-31 07:19:50|622|619.2|622|619.2|622|619.2|622|619.2|0
1640935200000|2021-12-31 07:20:00|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1640935240000|2021-12-31 07:20:40|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1640935250000|2021-12-31 07:20:50|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1640935260000|2021-12-31 07:21:00|622|619.2|621.9|619.1|622|619.2|621.9|619.1|0
1640935270000|2021-12-31 07:21:10|622|619.2|622|619.2|622|619.2|622|619.2|0
1640935280000|2021-12-31 07:21:20|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1640935290000|2021-12-31 07:21:30|621.8|619|621.8|619|621.8|619|621.8|619|0
1640935300000|2021-12-31 07:21:40|621.71|618.91|621.8|619|621.8|619|621.71|618.91|0
1640935310000|2021-12-31 07:21:50|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1640935320000|2021-12-31 07:22:00|622|619.2|621.9|619.1|622.1|619.3|621.9|619.1|0
1640935340000|2021-12-31 07:22:20|621.8|619|621.9|619.1|621.9|619.1|621.8|619|0
1640935350000|2021-12-31 07:22:30|621.8|619|621.9|619.1|621.9|619.1|621.8|619|0
1640935380000|2021-12-31 07:23:00|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1640935400000|2021-12-31 07:23:20|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1640935430000|2021-12-31 07:23:50|621.99|619.19|621.99|619.19|621.99|619.19|621.99|619.19|0
1640935440000|2021-12-31 07:24:00|622.1|619.3|621.9|619.1|622.1|619.3|621.9|619.1|0
1640935470000|2021-12-31 07:24:30|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1640935490000|2021-12-31 07:24:50|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1640935500000|2021-12-31 07:25:00|621.41|618.61|621.32|618.52|621.41|618.61|621.32|618.52|0
1640935510000|2021-12-31 07:25:10|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1640935530000|2021-12-31 07:25:30|621.41|618.61|621.51|618.71|621.51|618.71|621.41|618.61|0
1640935540000|2021-12-31 07:25:40|621.41|618.61|621.32|618.52|621.41|618.61|621.32|618.52|0
1640935650000|2021-12-31 07:27:30|621.22|618.42|621.32|618.52|621.32|618.52|621.22|618.42|0
1640935660000|2021-12-31 07:27:40|621.22|618.42|621.32|618.52|621.32|618.52|621.22|618.42|0
1640935760000|2021-12-31 07:29:20|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1640935800000|2021-12-31 07:30:00|621.32|618.52|621.32|618.52|621.32|618.52|621.32|618.52|0
1640935810000|2021-12-31 07:30:10|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1640935830000|2021-12-31 07:30:30|621.21|618.41|621.21|618.41|621.21|618.41|621.21|618.41|0
1640935840000|2021-12-31 07:30:40|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1640935860000|2021-12-31 07:31:00|621.41|618.61|621.41|618.61|621.41|618.61|621.41|618.61|0
1640935870000|2021-12-31 07:31:10|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1640935880000|2021-12-31 07:31:20|621.6|618.8|621.6|618.8|621.6|618.8|621.51|618.71|0
1640935890000|2021-12-31 07:31:30|621.7|618.9|621.7|618.9|621.7|618.9|621.7|618.9|0
1640935980000|2021-12-31 07:33:00|621.51|618.71|621.7|618.9|621.7|618.9|621.51|618.71|0
1640935990000|2021-12-31 07:33:10|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1640936000000|2021-12-31 07:33:20|621.6|618.8|621.6|618.8|621.6|618.8|621.6|618.8|0
1640936010000|2021-12-31 07:33:30|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1640936050000|2021-12-31 07:34:10|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1640936060000|2021-12-31 07:34:20|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1640936070000|2021-12-31 07:34:30|621.6|618.8|621.6|618.8|621.6|618.8|621.6|618.8|0
1640936080000|2021-12-31 07:34:40|621.7|618.9|621.51|618.71|621.7|618.9|621.51|618.71|0
1640936100000|2021-12-31 07:35:00|621.31|618.51|621.51|618.71|621.51|618.71|621.31|618.51|0
1640936110000|2021-12-31 07:35:10|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1640936120000|2021-12-31 07:35:20|621.41|618.61|621.51|618.71|621.51|618.71|621.41|618.61|0
1640936150000|2021-12-31 07:35:50|621.41|618.61|621.41|618.61|621.41|618.61|621.41|618.61|0
1640936160000|2021-12-31 07:36:00|621.31|618.51|621.41|618.61|621.41|618.61|621.31|618.51|0
1640936170000|2021-12-31 07:36:10|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1640936180000|2021-12-31 07:36:20|621.21|618.41|621.21|618.41|621.21|618.41|621.21|618.41|0
1640936190000|2021-12-31 07:36:30|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1640936200000|2021-12-31 07:36:40|621.21|618.41|621.21|618.41|621.21|618.41|621.21|618.41|0
1640936210000|2021-12-31 07:36:50|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1640936230000|2021-12-31 07:37:10|621.12|618.32|621.21|618.41|621.21|618.41|621.12|618.32|0
1640936250000|2021-12-31 07:37:30|621.12|618.32|621.31|618.51|621.31|618.51|621.12|618.32|0
1640936270000|2021-12-31 07:37:50|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1640936280000|2021-12-31 07:38:00|621.6|618.8|621.51|618.71|621.6|618.8|621.51|618.71|0
1640936330000|2021-12-31 07:38:50|621.7|618.9|621.7|618.9|621.7|618.9|621.7|618.9|0
1640936340000|2021-12-31 07:39:00|621.89|619.09|621.89|619.09|621.89|619.09|621.79|618.99|0
1640936360000|2021-12-31 07:39:20|621.79|618.99|621.79|618.99|621.79|618.99|621.79|618.99|0
1640936370000|2021-12-31 07:39:30|621.89|619.09|622.09|619.29|622.09|619.29|621.89|619.09|0
1640936380000|2021-12-31 07:39:40|621.89|619.09|621.99|619.19|621.99|619.19|621.89|619.09|0
1640936390000|2021-12-31 07:39:50|621.89|619.09|621.89|619.09|621.89|619.09|621.89|619.09|0
1640936420000|2021-12-31 07:40:20|621.79|618.99|621.89|619.09|621.89|619.09|621.7|618.9|0
1640936450000|2021-12-31 07:40:50|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1640936460000|2021-12-31 07:41:00|621.99|619.19|622.09|619.29|622.09|619.29|621.99|619.19|0
1640936480000|2021-12-31 07:41:20|621.89|619.09|621.89|619.09|621.89|619.09|621.89|619.09|0
1640936490000|2021-12-31 07:41:30|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1640936540000|2021-12-31 07:42:20|621.89|619.09|621.89|619.09|621.89|619.09|621.89|619.09|0
1640936570000|2021-12-31 07:42:50|621.7|618.9|621.7|618.9|621.7|618.9|621.7|618.9|0
1640936620000|2021-12-31 07:43:40|621.98|619.18|622.09|619.29|622.09|619.29|621.98|619.18|0
1640936630000|2021-12-31 07:43:50|621.89|619.09|622.09|619.29|622.09|619.29|621.89|619.09|0
1640936680000|2021-12-31 07:44:40|621.98|619.18|621.98|619.18|621.98|619.18|621.98|619.18|0
1640936690000|2021-12-31 07:44:50|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1640936700000|2021-12-31 07:45:00|621.89|619.09|621.89|619.09|621.89|619.09|621.89|619.09|0
1640936730000|2021-12-31 07:45:30|621.98|619.18|621.98|619.18|621.98|619.18|621.98|619.18|0
1640936740000|2021-12-31 07:45:40|622.08|619.28|622.08|619.28|622.08|619.28|622.08|619.28|0
1640936760000|2021-12-31 07:46:00|621.98|619.18|622.08|619.28|622.08|619.28|621.98|619.18|0
1640936790000|2021-12-31 07:46:30|622.18|619.38|622.28|619.48|622.28|619.48|622.18|619.38|0
1640936800000|2021-12-31 07:46:40|622.08|619.28|622.08|619.28|622.08|619.28|622.08|619.28|0
1640936810000|2021-12-31 07:46:50|622.18|619.38|622.18|619.38|622.18|619.38|622.18|619.38|0
1640936820000|2021-12-31 07:47:00|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1640936830000|2021-12-31 07:47:10|622.08|619.28|622.08|619.28|622.08|619.28|622.08|619.28|0
1640936910000|2021-12-31 07:48:30|621.11|618.31|621.11|618.31|621.11|618.31|621.11|618.31|0
1640936950000|2021-12-31 07:49:10|620.92|618.12|620.92|618.12|620.92|618.12|620.92|618.12|0
1640936960000|2021-12-31 07:49:20|621.11|618.31|621.11|618.31|621.11|618.31|621.11|618.31|0
1640937000000|2021-12-31 07:50:00|621.31|618.51|621.5|618.7|621.5|618.7|621.31|618.51|0
1640937020000|2021-12-31 07:50:20|621.59|618.79|621.5|618.7|621.59|618.79|621.5|618.7|0
1640937030000|2021-12-31 07:50:30|621.59|618.79|621.5|618.7|621.59|618.79|621.5|618.7|0
1640937050000|2021-12-31 07:50:50|621.59|618.79|621.59|618.79|621.69|618.89|621.59|618.79|0
1640937060000|2021-12-31 07:51:00|621.5|618.7|621.5|618.7|621.59|618.79|621.5|618.7|0
1640937080000|2021-12-31 07:51:20|621.4|618.6|621.4|618.6|621.4|618.6|621.4|618.6|0
1640937090000|2021-12-31 07:51:30|620.92|618.12|620.92|618.12|620.92|618.12|620.92|618.12|0
1640937140000|2021-12-31 07:52:20|620.33|617.53|620.43|617.63|620.43|617.63|620.33|617.53|0
1640937150000|2021-12-31 07:52:30|620.33|617.53|620.14|617.34|620.33|617.53|620.14|617.34|0
1640937170000|2021-12-31 07:52:50|620.33|617.53|620.33|617.53|620.33|617.53|620.33|617.53|0
1640937210000|2021-12-31 07:53:30|620.43|617.63|620.33|617.53|620.43|617.63|620.33|617.53|0
1640937220000|2021-12-31 07:53:40|621.11|618.31|620.72|617.92|621.11|618.31|620.72|617.92|0
1640937230000|2021-12-31 07:53:50|620.53|617.73|620.53|617.73|620.53|617.73|620.53|617.73|0
1640937240000|2021-12-31 07:54:00|620.33|617.53|620.53|617.73|620.53|617.73|620.33|617.53|0
1640937260000|2021-12-31 07:54:20|621.01|618.21|620.81|618.01|621.11|618.31|620.81|618.01|0
1640937270000|2021-12-31 07:54:30|620.72|617.92|620.53|617.73|620.72|617.92|620.53|617.73|0
1640937280000|2021-12-31 07:54:40|620.43|617.63|620.33|617.53|620.43|617.63|620.33|617.53|0
1640937290000|2021-12-31 07:54:50|620.42|617.62|620.33|617.53|620.42|617.62|620.33|617.53|0
1640937300000|2021-12-31 07:55:00|620.53|617.73|620.53|617.73|620.53|617.73|620.53|617.73|0
1640937330000|2021-12-31 07:55:30|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1640937340000|2021-12-31 07:55:40|620.53|617.73|620.42|617.62|620.53|617.73|620.42|617.62|0
1640937360000|2021-12-31 07:56:00|620.33|617.53|620.33|617.53|620.33|617.53|620.33|617.53|0
1640937370000|2021-12-31 07:56:10|620.14|617.34|620.14|617.34|620.14|617.34|620.14|617.34|0
1640937390000|2021-12-31 07:56:30|620.33|617.53|620.33|617.53|620.33|617.53|620.33|617.53|0
1640937410000|2021-12-31 07:56:50|620.42|617.62|620.91|618.11|620.91|618.11|620.42|617.62|0
1640937420000|2021-12-31 07:57:00|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1640937460000|2021-12-31 07:57:40|620.62|617.82|620.52|617.72|620.62|617.82|620.52|617.72|0
1640937470000|2021-12-31 07:57:50|620.72|617.92|620.62|617.82|620.72|617.92|620.62|617.82|0
1640937480000|2021-12-31 07:58:00|620.52|617.72|620.72|617.92|620.72|617.92|620.52|617.72|0
1640937530000|2021-12-31 07:58:50|620.62|617.82|620.62|617.82|620.62|617.82|620.62|617.82|0
1640937550000|2021-12-31 07:59:10|620.52|617.72|620.91|618.11|620.91|618.11|620.52|617.72|0
1640937570000|2021-12-31 07:59:30|621.11|618.31|621.11|618.31|621.11|618.31|621.11|618.31|0
1640937590000|2021-12-31 07:59:50|621.3|618.5|621.3|618.5|621.3|618.5|621.3|618.5|0
1640937600000|2021-12-31 08:00:00|621.49|618.69|621.39|618.59|621.49|618.69|621.3|618.5|0
1640937610000|2021-12-31 08:00:10|621.49|618.69|622.27|619.47|622.27|619.47|621.49|618.69|0
1640937620000|2021-12-31 08:00:20|622.08|619.28|622.47|619.67|622.47|619.67|622.08|619.28|0
1640937630000|2021-12-31 08:00:30|622.27|619.47|622.47|619.67|622.47|619.67|622.27|619.47|0
1640937640000|2021-12-31 08:00:40|622.66|619.86|622.47|619.67|622.66|619.86|622.47|619.67|0
1640937650000|2021-12-31 08:00:50|622.27|619.47|622.27|619.47|622.27|619.47|622.27|619.47|0
1640937660000|2021-12-31 08:01:00|622.47|619.67|622.66|619.86|622.66|619.86|622.47|619.67|0
1640937670000|2021-12-31 08:01:10|622.47|619.67|622.56|619.76|622.56|619.76|622.47|619.67|0
1640937680000|2021-12-31 08:01:20|622.47|619.67|622.47|619.67|622.47|619.67|622.47|619.67|0
1640937700000|2021-12-31 08:01:40|622.27|619.47|622.27|619.47|622.27|619.47|622.27|619.47|0
1640937710000|2021-12-31 08:01:50|621.49|618.69|621.69|618.89|621.69|618.89|621.49|618.69|0
1640937720000|2021-12-31 08:02:00|621.49|618.69|621.78|618.98|621.78|618.98|621.49|618.69|0
1640937730000|2021-12-31 08:02:10|621.88|619.08|621.69|618.89|621.88|619.08|621.69|618.89|0
1640937740000|2021-12-31 08:02:20|622.08|619.28|621.88|619.08|622.08|619.28|621.88|619.08|0
1640937750000|2021-12-31 08:02:30|622.08|619.28|621.88|619.08|622.08|619.28|621.88|619.08|0
1640937760000|2021-12-31 08:02:40|621.69|618.89|621.69|618.89|621.69|618.89|621.69|618.89|0
1640937770000|2021-12-31 08:02:50|621.78|618.98|621.69|618.89|621.78|618.98|621.69|618.89|0
1640937780000|2021-12-31 08:03:00|621.88|619.08|622.27|619.47|622.27|619.47|621.88|619.08|0
1640937790000|2021-12-31 08:03:10|622.47|619.67|622.47|619.67|622.47|619.67|622.47|619.67|0
1640937810000|2021-12-31 08:03:30|622.27|619.47|622.36|619.56|622.47|619.67|622.27|619.47|0
1640937820000|2021-12-31 08:03:40|622.27|619.47|622.46|619.66|622.47|619.67|622.27|619.47|0
1640937830000|2021-12-31 08:03:50|622.66|619.86|622.46|619.66|622.66|619.86|622.46|619.66|0
1640937840000|2021-12-31 08:04:00|622.66|619.86|622.75|619.95|622.85|620.05|622.66|619.86|0
1640937850000|2021-12-31 08:04:10|622.66|619.86|622.66|619.86|622.66|619.86|622.66|619.86|0
1640937860000|2021-12-31 08:04:20|622.85|620.05|622.85|620.05|622.85|620.05|622.85|620.05|0
1640937880000|2021-12-31 08:04:40|622.36|619.56|622.36|619.56|622.36|619.56|622.36|619.56|0
1640937890000|2021-12-31 08:04:50|622.46|619.66|622.46|619.66|622.46|619.66|622.46|619.66|0
1640937900000|2021-12-31 08:05:00|622.16|619.96|622.06|619.86|622.36|620.16|622.06|619.86|0
1640937910000|2021-12-31 08:05:10|621.58|619.38|621.58|619.38|621.58|619.38|621.39|619.19|0
1640937920000|2021-12-31 08:05:20|621.78|619.58|621.87|619.67|621.97|619.77|621.78|619.58|0
1640937940000|2021-12-31 08:05:40|621.78|619.58|621.58|619.38|621.78|619.58|621.39|619.19|0
1640937950000|2021-12-31 08:05:50|621.78|619.58|621.58|619.38|621.78|619.58|621.58|619.38|0
1640937960000|2021-12-31 08:06:00|621.39|619.19|621.58|619.38|621.58|619.38|621.39|619.19|0
1640937970000|2021-12-31 08:06:10|621.39|619.19|621.39|619.19|621.39|619.19|621.39|619.19|0
1640937990000|2021-12-31 08:06:30|621.28|619.08|621.19|618.99|621.28|619.08|621.19|618.99|0
1640938000000|2021-12-31 08:06:40|621.28|619.08|621.19|618.99|621.28|619.08|621.19|618.99|0
1640938010000|2021-12-31 08:06:50|621.28|619.08|621.39|619.19|621.39|619.19|621.19|618.99|0
1640938020000|2021-12-31 08:07:00|621.58|619.38|621.77|619.57|621.97|619.77|621.58|619.38|0
1640938030000|2021-12-31 08:07:10|621.97|619.77|621.97|619.77|621.97|619.77|621.97|619.77|0
1640938040000|2021-12-31 08:07:20|622.06|619.86|621.97|619.77|622.06|619.86|621.97|619.77|0
1640938050000|2021-12-31 08:07:30|622.16|619.96|622.16|619.96|622.16|619.96|622.16|619.96|0
1640938060000|2021-12-31 08:07:40|621.97|619.77|622.16|619.96|622.16|619.96|621.97|619.77|0
1640938080000|2021-12-31 08:08:00|622.06|619.86|622.36|620.16|622.36|620.16|622.06|619.86|0
1640938090000|2021-12-31 08:08:10|622.55|620.35|622.55|620.35|622.55|620.35|622.55|620.35|0
1640938100000|2021-12-31 08:08:20|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1640938110000|2021-12-31 08:08:30|622.55|620.35|622.55|620.35|622.55|620.35|622.55|620.35|0
1640938140000|2021-12-31 08:09:00|622.45|620.25|622.55|620.35|622.55|620.35|622.45|620.25|0
1640938150000|2021-12-31 08:09:10|622.45|620.25|622.45|620.25|622.45|620.25|622.45|620.25|0
1640938160000|2021-12-31 08:09:20|622.55|620.35|622.55|620.35|622.55|620.35|622.55|620.35|0
1640938170000|2021-12-31 08:09:30|622.36|620.16|622.55|620.35|622.55|620.35|622.36|620.16|0
1640938250000|2021-12-31 08:10:50|622.94|620.74|622.94|620.74|622.94|620.74|622.94|620.74|0
1640938310000|2021-12-31 08:11:50|623.33|621.13|623.33|621.13|623.33|621.13|623.33|621.13|0
1640938330000|2021-12-31 08:12:10|623.72|621.52|624.11|621.91|624.11|621.91|623.72|621.52|0
1640938340000|2021-12-31 08:12:20|624.3|622.1|623.72|621.52|624.3|622.1|623.72|621.52|0
1640938360000|2021-12-31 08:12:40|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640938410000|2021-12-31 08:13:30|623.72|621.52|623.72|621.52|623.72|621.52|623.72|621.52|0
1640938440000|2021-12-31 08:14:00|623.62|621.42|623.91|621.71|623.91|621.71|623.62|621.42|0
1640938470000|2021-12-31 08:14:30|624.3|622.1|624.11|621.91|624.3|622.1|624.11|621.91|0
1640938480000|2021-12-31 08:14:40|624.2|622|624.11|621.91|624.2|622|624.11|621.91|0
1640938490000|2021-12-31 08:14:50|624.2|622|624.11|621.91|624.2|622|624.11|621.91|0
1640938500000|2021-12-31 08:15:00|623.91|621.71|624.11|621.91|624.2|622|623.91|621.71|0
1640938510000|2021-12-31 08:15:10|623.91|621.71|624|621.8|624|621.8|623.91|621.71|0
1640938520000|2021-12-31 08:15:20|624.11|621.91|624.11|621.91|624.11|621.91|624.11|621.91|0
1640938530000|2021-12-31 08:15:30|624.1|621.9|624.1|621.9|624.1|621.9|624.1|621.9|0
1640938540000|2021-12-31 08:15:40|624.3|622.1|624.3|622.1|624.3|622.1|624.3|622.1|0
1640938550000|2021-12-31 08:15:50|624.49|622.29|624.49|622.29|624.49|622.29|624.49|622.29|0
1640938560000|2021-12-31 08:16:00|624.3|622.1|624.3|622.1|624.3|622.1|624.3|622.1|0
1640938570000|2021-12-31 08:16:10|623.91|621.71|623.91|621.71|623.91|621.71|623.91|621.71|0
1640938580000|2021-12-31 08:16:20|624|621.8|624|621.8|624|621.8|624|621.8|0
1640938590000|2021-12-31 08:16:30|624.1|621.9|624.1|621.9|624.1|621.9|624.1|621.9|0
1640938620000|2021-12-31 08:17:00|623.91|621.71|623.91|621.71|623.91|621.71|623.91|621.71|0
1640938640000|2021-12-31 08:17:20|623.71|621.51|623.33|621.13|623.71|621.51|623.33|621.13|0
1640938660000|2021-12-31 08:17:40|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1640938670000|2021-12-31 08:17:50|623.33|621.13|623.13|620.93|623.33|621.13|623.13|620.93|0
1640938680000|2021-12-31 08:18:00|623.22|621.02|623.22|621.02|623.22|621.02|623.22|621.02|0
1640938690000|2021-12-31 08:18:10|623.33|621.13|623.13|620.93|623.33|621.13|623.13|620.93|0
1640938700000|2021-12-31 08:18:20|622.74|620.54|622.74|620.54|622.74|620.54|622.64|620.44|0
1640938710000|2021-12-31 08:18:30|622.64|620.44|622.64|620.44|622.64|620.44|622.55|620.35|0
1640938720000|2021-12-31 08:18:40|622.55|620.35|622.35|620.15|622.55|620.35|622.35|620.15|0
1640938730000|2021-12-31 08:18:50|622.55|620.35|622.55|620.35|622.55|620.35|622.55|620.35|0
1640938740000|2021-12-31 08:19:00|622.64|620.44|622.55|620.35|622.64|620.44|622.55|620.35|0
1640938750000|2021-12-31 08:19:10|622.35|620.15|622.35|620.15|622.35|620.15|622.35|620.15|0
1640938760000|2021-12-31 08:19:20|622.25|620.05|622.35|620.15|622.35|620.15|622.25|620.05|0
1640938780000|2021-12-31 08:19:40|622.16|619.96|622.16|619.96|622.16|619.96|622.16|619.96|0
1640938790000|2021-12-31 08:19:50|622.35|620.15|622.35|620.15|622.35|620.15|622.35|620.15|0
1640938800000|2021-12-31 08:20:00|622.55|620.35|622.55|620.35|622.55|620.35|622.55|620.35|0
1640938820000|2021-12-31 08:20:20|622.74|620.54|622.74|620.54|622.74|620.54|622.74|620.54|0
1640938850000|2021-12-31 08:20:50|622.55|620.35|622.55|620.35|622.55|620.35|622.55|620.35|0
1640938870000|2021-12-31 08:21:10|622.16|619.96|622.16|619.96|622.16|619.96|622.16|619.96|0
1640938890000|2021-12-31 08:21:30|622.25|620.05|622.55|620.35|622.55|620.35|622.25|620.05|0
1640938920000|2021-12-31 08:22:00|622.64|620.44|622.74|620.54|622.74|620.54|622.64|620.44|0
1640938930000|2021-12-31 08:22:10|622.64|620.44|622.64|620.44|622.64|620.44|622.64|620.44|0
1640938940000|2021-12-31 08:22:20|622.74|620.54|622.74|620.54|622.74|620.54|622.74|620.54|0
1640938950000|2021-12-31 08:22:30|622.93|620.73|622.83|620.63|622.93|620.73|622.83|620.63|0
1640938960000|2021-12-31 08:22:40|622.93|620.73|622.83|620.63|622.93|620.73|622.83|620.63|0
1640938970000|2021-12-31 08:22:50|622.54|620.34|622.54|620.34|622.54|620.34|622.54|620.34|0
1640938980000|2021-12-31 08:23:00|622.44|620.24|622.44|620.24|622.44|620.24|622.35|620.15|0
1640939000000|2021-12-31 08:23:20|622.35|620.15|622.35|620.15|622.35|620.15|622.35|620.15|0
1640939040000|2021-12-31 08:24:00|622.54|620.34|622.54|620.34|622.54|620.34|622.54|620.34|0
1640939070000|2021-12-31 08:24:30|622.15|619.95|622.15|619.95|622.15|619.95|622.15|619.95|0
1640939080000|2021-12-31 08:24:40|622.25|620.05|622.35|620.15|622.35|620.15|622.25|620.05|0
1640939090000|2021-12-31 08:24:50|622.44|620.24|622.35|620.15|622.44|620.24|622.35|620.15|0
1640939130000|2021-12-31 08:25:30|622.54|620.34|622.54|620.34|622.54|620.34|622.54|620.34|0
1640939160000|2021-12-31 08:26:00|622.74|620.54|622.74|620.54|622.74|620.54|622.74|620.54|0
1640939170000|2021-12-31 08:26:10|622.93|620.73|622.74|620.54|622.93|620.73|622.74|620.54|0
1640939220000|2021-12-31 08:27:00|622.93|620.73|622.93|620.73|622.93|620.73|622.93|620.73|0
1640939270000|2021-12-31 08:27:50|623.13|620.93|623.02|620.82|623.13|620.93|623.02|620.82|0
1640939280000|2021-12-31 08:28:00|622.93|620.73|622.93|620.73|623.02|620.82|622.93|620.73|0
1640939300000|2021-12-31 08:28:20|622.74|620.54|622.93|620.73|622.93|620.73|622.74|620.54|0
1640939310000|2021-12-31 08:28:30|622.83|620.63|622.83|620.63|622.83|620.63|622.83|620.63|0
1640939320000|2021-12-31 08:28:40|622.74|620.54|622.74|620.54|622.74|620.54|622.74|620.54|0
1640939340000|2021-12-31 08:29:00|622.93|620.73|622.93|620.73|622.93|620.73|622.83|620.63|0
1640939350000|2021-12-31 08:29:10|622.83|620.63|622.93|620.73|622.93|620.73|622.83|620.63|0
1640939360000|2021-12-31 08:29:20|622.74|620.54|622.74|620.54|622.83|620.63|622.74|620.54|0
1640939370000|2021-12-31 08:29:30|622.54|620.34|622.44|620.24|622.54|620.34|622.35|620.15|0
1640939380000|2021-12-31 08:29:40|622.54|620.34|622.63|620.43|622.63|620.43|622.54|620.34|0
1640939390000|2021-12-31 08:29:50|622.74|620.54|622.74|620.54|622.74|620.54|622.74|620.54|0
1640939400000|2021-12-31 08:30:00|622.63|620.43|622.74|620.54|622.74|620.54|622.63|620.43|0
1640939410000|2021-12-31 08:30:10|622.63|620.43|622.74|620.54|622.74|620.54|622.63|620.43|0
1640939420000|2021-12-31 08:30:20|622.93|620.73|622.93|620.73|622.93|620.73|622.93|620.73|0
1640939430000|2021-12-31 08:30:30|622.83|620.63|623.02|620.82|623.02|620.82|622.83|620.63|0
1640939440000|2021-12-31 08:30:40|622.93|620.73|622.93|620.73|622.93|620.73|622.93|620.73|0
1640939460000|2021-12-31 08:31:00|623.32|621.12|623.51|621.31|623.51|621.31|623.32|621.12|0
1640939470000|2021-12-31 08:31:10|623.71|621.51|623.32|621.12|623.71|621.51|623.32|621.12|0
1640939480000|2021-12-31 08:31:20|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1640939490000|2021-12-31 08:31:30|623.32|621.12|623.41|621.21|623.41|621.21|623.32|621.12|0
1640939500000|2021-12-31 08:31:40|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1640939510000|2021-12-31 08:31:50|623.71|621.51|623.51|621.31|623.71|621.51|623.51|621.31|0
1640939560000|2021-12-31 08:32:40|623.71|621.51|623.51|621.31|623.71|621.51|623.51|621.31|0
1640939580000|2021-12-31 08:33:00|623.61|621.41|623.51|621.31|623.61|621.41|623.51|621.31|0
1640939590000|2021-12-31 08:33:10|623.71|621.51|623.71|621.51|623.71|621.51|623.51|621.31|0
1640939630000|2021-12-31 08:33:50|623.9|621.7|623.9|621.7|624.1|621.9|623.9|621.7|0
1640939640000|2021-12-31 08:34:00|623.71|621.51|623.9|621.7|623.9|621.7|623.71|621.51|0
1640939650000|2021-12-31 08:34:10|623.99|621.79|623.99|621.79|623.99|621.79|623.99|621.79|0
1640939660000|2021-12-31 08:34:20|623.9|621.7|623.9|621.7|623.9|621.7|623.9|621.7|0
1640939670000|2021-12-31 08:34:30|624.1|621.9|624.1|621.9|624.1|621.9|624.1|621.9|0
1640939710000|2021-12-31 08:35:10|623.9|621.7|623.9|621.7|623.9|621.7|623.9|621.7|0
1640939720000|2021-12-31 08:35:20|623.71|621.51|623.71|621.51|623.71|621.51|623.71|621.51|0
1640939750000|2021-12-31 08:35:50|623.51|621.31|623.51|621.31|623.51|621.31|623.41|621.21|0
1640939780000|2021-12-31 08:36:20|623.6|621.4|623.6|621.4|623.6|621.4|623.6|621.4|0
1640939790000|2021-12-31 08:36:30|623.51|621.31|623.6|621.4|623.6|621.4|623.51|621.31|0
1640939810000|2021-12-31 08:36:50|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1640939820000|2021-12-31 08:37:00|623.6|621.4|623.51|621.31|623.71|621.51|623.51|621.31|0
1640939830000|2021-12-31 08:37:10|623.6|621.4|623.6|621.4|623.6|621.4|623.6|621.4|0
1640939850000|2021-12-31 08:37:30|623.7|621.5|623.6|621.4|623.7|621.5|623.6|621.4|0
1640939860000|2021-12-31 08:37:40|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1640939890000|2021-12-31 08:38:10|623.32|621.12|623.41|621.21|623.41|621.21|623.32|621.12|0
1640939900000|2021-12-31 08:38:20|623.32|621.12|623.21|621.01|623.32|621.12|623.12|620.92|0
1640939910000|2021-12-31 08:38:30|623.32|621.12|623.41|621.21|623.41|621.21|623.32|621.12|0
1640939920000|2021-12-31 08:38:40|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1640939940000|2021-12-31 08:39:00|623.32|621.12|623.12|620.92|623.32|621.12|623.12|620.92|0
1640939950000|2021-12-31 08:39:10|622.93|620.73|623.12|620.92|623.12|620.92|622.93|620.73|0
1640940000000|2021-12-31 08:40:00|622.93|620.73|622.93|620.73|622.93|620.73|622.93|620.73|0
1640940040000|2021-12-31 08:40:40|622.92|620.72|622.92|620.72|622.92|620.72|622.92|620.72|0
1640940060000|2021-12-31 08:41:00|622.73|620.53|622.73|620.53|622.73|620.53|622.73|620.53|0
1640940070000|2021-12-31 08:41:10|622.54|620.34|622.54|620.34|622.54|620.34|622.54|620.34|0
1640940110000|2021-12-31 08:41:50|622.73|620.53|622.73|620.53|622.73|620.53|622.73|620.53|0
1640940120000|2021-12-31 08:42:00|622.92|620.72|622.92|620.72|623.02|620.82|622.92|620.72|0
1640940150000|2021-12-31 08:42:30|623.12|620.92|623.12|620.92|623.12|620.92|623.12|620.92|0
1640940170000|2021-12-31 08:42:50|622.92|620.72|622.92|620.72|622.92|620.72|622.92|620.72|0
1640940180000|2021-12-31 08:43:00|622.73|620.53|622.82|620.62|622.82|620.62|622.73|620.53|0
1640940200000|2021-12-31 08:43:20|622.92|620.72|623.31|621.11|623.31|621.11|622.92|620.72|0
1640940210000|2021-12-31 08:43:30|623.51|621.31|623.7|621.5|623.7|621.5|623.51|621.31|0
1640940220000|2021-12-31 08:43:40|623.9|621.7|623.7|621.5|623.9|621.7|623.7|621.5|0
1640940230000|2021-12-31 08:43:50|623.9|621.7|623.9|621.7|623.9|621.7|623.9|621.7|0
1640940240000|2021-12-31 08:44:00|623.8|621.6|623.9|621.7|623.9|621.7|623.8|621.6|0
1640940290000|2021-12-31 08:44:50|623.7|621.5|623.7|621.5|623.7|621.5|623.7|621.5|0
1640940300000|2021-12-31 08:45:00|623.79|621.59|624.09|621.89|624.09|621.89|623.79|621.59|0
1640940310000|2021-12-31 08:45:10|624.29|622.09|624.09|621.89|624.48|622.28|624.09|621.89|0
1640940340000|2021-12-31 08:45:40|623.9|621.7|623.51|621.31|623.9|621.7|623.51|621.31|0
1640940370000|2021-12-31 08:46:10|623.31|621.11|623.4|621.2|623.4|621.2|623.31|621.11|0
1640940380000|2021-12-31 08:46:20|623.31|621.11|623.31|621.11|623.31|621.11|623.31|621.11|0
1640940390000|2021-12-31 08:46:30|623.4|621.2|623.51|621.31|623.51|621.31|623.4|621.2|0
1640940400000|2021-12-31 08:46:40|623.6|621.4|623.51|621.31|623.6|621.4|623.51|621.31|0
1640940410000|2021-12-31 08:46:50|623.4|621.2|623.31|621.11|623.4|621.2|623.31|621.11|0
1640940420000|2021-12-31 08:47:00|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1640940430000|2021-12-31 08:47:10|623.31|621.11|623.4|621.2|623.51|621.31|623.31|621.11|0
1640940440000|2021-12-31 08:47:20|623.51|621.31|623.51|621.31|623.51|621.31|623.4|621.2|0
1640940450000|2021-12-31 08:47:30|623.4|621.2|623.4|621.2|623.4|621.2|623.4|621.2|0
1640940460000|2021-12-31 08:47:40|623.51|621.31|623.31|621.11|623.51|621.31|623.31|621.11|0
1640940470000|2021-12-31 08:47:50|623.12|620.92|623.51|621.31|623.51|621.31|623.12|620.92|0
1640940480000|2021-12-31 08:48:00|623.31|621.11|623.31|621.11|623.31|621.11|623.31|621.11|0
1640940500000|2021-12-31 08:48:20|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1640940510000|2021-12-31 08:48:30|623.31|621.11|623.31|621.11|623.31|621.11|623.31|621.11|0
1640940520000|2021-12-31 08:48:40|623.12|620.92|623.12|620.92|623.12|620.92|623.12|620.92|0
1640940550000|2021-12-31 08:49:10|623.31|621.11|623.31|621.11|623.31|621.11|623.31|621.11|0
1640940560000|2021-12-31 08:49:20|623.12|620.92|623.12|620.92|623.12|620.92|623.12|620.92|0
1640940600000|2021-12-31 08:50:00|623.31|621.11|623.31|621.11|623.31|621.11|623.31|621.11|0
1640940620000|2021-12-31 08:50:20|623.21|621.01|623.21|621.01|623.21|621.01|623.21|621.01|0
1640940630000|2021-12-31 08:50:30|623.11|620.91|623.11|620.91|623.11|620.91|623.11|620.91|0
1640940730000|2021-12-31 08:52:10|622.92|620.72|622.92|620.72|622.92|620.72|622.92|620.72|0
1640940760000|2021-12-31 08:52:40|623.11|620.91|623.11|620.91|623.11|620.91|623.11|620.91|0
1640940780000|2021-12-31 08:53:00|623.01|620.81|623.21|621.01|623.31|621.11|622.92|620.72|0
1640940790000|2021-12-31 08:53:10|623.31|621.11|623.11|620.91|623.31|621.11|623.11|620.91|0
1640940800000|2021-12-31 08:53:20|622.92|620.72|622.92|620.72|622.92|620.72|622.92|620.72|0
1640940810000|2021-12-31 08:53:30|623.11|620.91|623.31|621.11|623.31|621.11|623.11|620.91|0
1640940820000|2021-12-31 08:53:40|623.21|621.01|623.21|621.01|623.21|621.01|623.21|621.01|0
1640940830000|2021-12-31 08:53:50|623.31|621.11|623.31|621.11|623.31|621.11|623.31|621.11|0
1640940860000|2021-12-31 08:54:20|622.92|620.72|622.92|620.72|622.92|620.72|622.92|620.72|0
1640940880000|2021-12-31 08:54:40|623.01|620.81|622.92|620.72|623.01|620.81|622.92|620.72|0
1640940910000|2021-12-31 08:55:10|622.82|620.62|622.92|620.72|622.92|620.72|622.82|620.62|0
1640940920000|2021-12-31 08:55:20|622.72|620.52|622.72|620.52|622.72|620.52|622.72|620.52|0
1640940940000|2021-12-31 08:55:40|622.53|620.33|622.53|620.33|622.53|620.33|622.53|620.33|0
1640940950000|2021-12-31 08:55:50|622.72|620.52|622.72|620.52|622.72|620.52|622.72|620.52|0
1640940960000|2021-12-31 08:56:00|622.53|620.33|622.33|620.13|622.53|620.33|622.33|620.13|0
1640940970000|2021-12-31 08:56:10|622.14|619.94|622.14|619.94|622.14|619.94|622.14|619.94|0
1640940980000|2021-12-31 08:56:20|622.33|620.13|622.43|620.23|622.53|620.33|622.33|620.13|0
1640940990000|2021-12-31 08:56:30|622.33|620.13|622.43|620.23|622.53|620.33|622.33|620.13|0
1640941000000|2021-12-31 08:56:40|622.53|620.33|622.53|620.33|622.53|620.33|622.53|620.33|0
1640941010000|2021-12-31 08:56:50|622.43|620.23|622.43|620.23|622.43|620.23|622.43|620.23|0
1640941020000|2021-12-31 08:57:00|622.33|620.13|622.14|619.94|622.33|620.13|622.14|619.94|0
1640941070000|2021-12-31 08:57:50|622.04|619.84|622.14|619.94|622.14|619.94|622.04|619.84|0
1640941080000|2021-12-31 08:58:00|622.04|619.84|622.14|619.94|622.14|619.94|622.04|619.84|0
1640941110000|2021-12-31 08:58:30|622.33|620.13|622.23|620.03|622.33|620.13|622.23|620.03|0
1640941120000|2021-12-31 08:58:40|622.14|619.94|622.33|620.13|622.33|620.13|622.14|619.94|0
1640941130000|2021-12-31 08:58:50|622.14|619.94|622.14|619.94|622.14|619.94|622.14|619.94|0
1640941140000|2021-12-31 08:59:00|622.23|620.03|622.14|619.94|622.23|620.03|622.14|619.94|0
1640941170000|2021-12-31 08:59:30|622.33|620.13|622.33|620.13|622.33|620.13|622.33|620.13|0
1640941180000|2021-12-31 08:59:40|622.23|620.03|622.33|620.13|622.33|620.13|622.23|620.03|0
1640941190000|2021-12-31 08:59:50|622.53|620.33|622.53|620.33|622.53|620.33|622.53|620.33|0
1640941200000|2021-12-31 09:00:00|622.33|620.13|622.33|620.13|622.43|620.23|622.33|620.13|0
1640941220000|2021-12-31 09:00:20|622.23|620.03|622.23|620.03|622.23|620.03|622.23|620.03|0
1640941230000|2021-12-31 09:00:30|622.33|620.13|622.33|620.13|622.33|620.13|622.33|620.13|0
1640941240000|2021-12-31 09:00:40|622.53|620.33|622.53|620.33|622.53|620.33|622.53|620.33|0
1640941260000|2021-12-31 09:01:00|622.33|620.13|622.33|620.13|622.33|620.13|622.33|620.13|0
1640941300000|2021-12-31 09:01:40|622.14|619.94|622.14|619.94|622.14|619.94|622.14|619.94|0
1640941310000|2021-12-31 09:01:50|621.94|619.74|621.94|619.74|621.94|619.74|621.94|619.74|0
1640941350000|2021-12-31 09:02:30|622.14|619.94|621.94|619.74|622.14|619.94|621.94|619.74|0
1640941360000|2021-12-31 09:02:40|622.14|619.94|621.94|619.74|622.14|619.94|621.94|619.74|0
1640941370000|2021-12-31 09:02:50|622.14|619.94|622.14|619.94|622.14|619.94|622.14|619.94|0
1640941380000|2021-12-31 09:03:00|622.33|620.13|622.14|619.94|622.33|620.13|622.14|619.94|0
1640941390000|2021-12-31 09:03:10|622.23|620.03|622.33|620.13|622.33|620.13|622.23|620.03|0
1640941400000|2021-12-31 09:03:20|622.23|620.03|622.33|620.13|622.33|620.13|622.23|620.03|0
1640941440000|2021-12-31 09:04:00|622.14|619.94|622.14|619.94|622.14|619.94|622.14|619.94|0
1640941450000|2021-12-31 09:04:10|622.33|620.13|622.33|620.13|622.33|620.13|622.33|620.13|0
1640941460000|2021-12-31 09:04:20|622.42|620.22|622.33|620.13|622.42|620.22|622.33|620.13|0
1640941470000|2021-12-31 09:04:30|622.42|620.22|622.42|620.22|622.42|620.22|622.33|620.13|0
1640941490000|2021-12-31 09:04:50|622.33|620.13|622.33|620.13|622.33|620.13|622.33|620.13|0
1640941500000|2021-12-31 09:05:00|622.42|620.22|622.33|620.13|622.42|620.22|622.33|620.13|0
1640941510000|2021-12-31 09:05:10|622.14|619.94|622.33|620.13|622.33|620.13|622.14|619.94|0
1640941540000|2021-12-31 09:05:40|622.52|620.32|622.42|620.22|622.52|620.32|622.42|620.22|0
1640941550000|2021-12-31 09:05:50|622.52|620.32|622.52|620.32|622.52|620.32|622.52|620.32|0
1640941560000|2021-12-31 09:06:00|622.72|620.52|622.91|620.71|622.91|620.71|622.72|620.52|0
1640941600000|2021-12-31 09:06:40|622.72|620.52|622.72|620.52|622.72|620.52|622.72|620.52|0
1640941610000|2021-12-31 09:06:50|622.52|620.32|622.91|620.71|622.91|620.71|622.52|620.32|0
1640941620000|2021-12-31 09:07:00|623.11|620.91|623.11|620.91|623.11|620.91|623.11|620.91|0
1640941690000|2021-12-31 09:08:10|623.3|621.1|623.3|621.1|623.3|621.1|623.3|621.1|0
1640941700000|2021-12-31 09:08:20|623.39|621.19|623.39|621.19|623.39|621.19|623.39|621.19|0
1640941710000|2021-12-31 09:08:30|623.69|621.49|623.5|621.3|623.69|621.49|623.5|621.3|0
1640941730000|2021-12-31 09:08:50|623.69|621.49|623.88|621.68|623.88|621.68|623.69|621.49|0
1640941740000|2021-12-31 09:09:00|623.69|621.49|623.69|621.49|623.69|621.49|623.69|621.49|0
1640941760000|2021-12-31 09:09:20|623.78|621.58|623.88|621.68|623.88|621.68|623.78|621.58|0
1640941810000|2021-12-31 09:10:10|623.69|621.49|623.88|621.68|623.88|621.68|623.69|621.49|0
1640941820000|2021-12-31 09:10:20|623.78|621.58|623.78|621.58|623.78|621.58|623.78|621.58|0
1640941830000|2021-12-31 09:10:30|623.88|621.68|623.88|621.68|623.88|621.68|623.88|621.68|0
1640941840000|2021-12-31 09:10:40|623.78|621.58|623.69|621.49|623.78|621.58|623.69|621.49|0
1640941850000|2021-12-31 09:10:50|623.78|621.58|623.88|621.68|623.88|621.68|623.78|621.58|0
1640941880000|2021-12-31 09:11:20|623.69|621.49|623.69|621.49|623.69|621.49|623.69|621.49|0
1640941910000|2021-12-31 09:11:50|623.88|621.68|623.88|621.68|623.88|621.68|623.88|621.68|0
1640941930000|2021-12-31 09:12:10|623.69|621.49|623.69|621.49|623.69|621.49|623.69|621.49|0
1640941990000|2021-12-31 09:13:10|623.88|621.68|623.88|621.68|623.88|621.68|623.88|621.68|0
1640942020000|2021-12-31 09:13:40|623.69|621.49|623.69|621.49|623.69|621.49|623.69|621.49|0
1640942030000|2021-12-31 09:13:50|623.49|621.29|623.49|621.29|623.49|621.29|623.49|621.29|0
1640942050000|2021-12-31 09:14:10|623.69|621.49|623.69|621.49|623.69|621.49|623.59|621.39|0
1640942060000|2021-12-31 09:14:20|623.49|621.29|623.49|621.29|623.59|621.39|623.49|621.29|0
1640942100000|2021-12-31 09:15:00|623.59|621.39|623.59|621.39|623.59|621.39|623.49|621.29|0
1640942110000|2021-12-31 09:15:10|623.69|621.49|623.49|621.29|623.69|621.49|623.49|621.29|0
1640942130000|2021-12-31 09:15:30|623.39|621.19|623.49|621.29|623.49|621.29|623.39|621.19|0
1640942140000|2021-12-31 09:15:40|623.39|621.19|623.3|621.1|623.39|621.19|623.3|621.1|0
1640942150000|2021-12-31 09:15:50|623.39|621.19|623.3|621.1|623.39|621.19|623.3|621.1|0
1640942210000|2021-12-31 09:16:50|623.49|621.29|623.58|621.38|623.58|621.38|623.49|621.29|0
1640942220000|2021-12-31 09:17:00|623.69|621.49|623.3|621.1|623.69|621.49|623.3|621.1|0
1640942230000|2021-12-31 09:17:10|623.1|620.9|622.71|620.51|623.1|620.9|622.71|620.51|0
1640942240000|2021-12-31 09:17:20|622.52|620.32|622.71|620.51|622.71|620.51|622.52|620.32|0
1640942260000|2021-12-31 09:17:40|623|620.8|623|620.8|623|620.8|623|620.8|0
1640942270000|2021-12-31 09:17:50|622.91|620.71|622.91|620.71|622.91|620.71|622.91|620.71|0
1640942280000|2021-12-31 09:18:00|622.71|620.51|622.71|620.51|622.71|620.51|622.71|620.51|0
1640942290000|2021-12-31 09:18:10|622.81|620.61|622.71|620.51|622.81|620.61|622.71|620.51|0
1640942310000|2021-12-31 09:18:30|622.52|620.32|622.32|620.12|622.52|620.32|622.32|620.12|0
1640942320000|2021-12-31 09:18:40|622.13|619.93|622.13|619.93|622.13|619.93|622.13|619.93|0
1640942340000|2021-12-31 09:19:00|621.93|619.73|621.74|619.54|621.93|619.73|621.74|619.54|0
1640942350000|2021-12-31 09:19:10|621.16|618.96|621.16|618.96|621.35|619.15|621.16|618.96|0
1640942360000|2021-12-31 09:19:20|621.25|619.05|621.25|619.05|621.25|619.05|621.25|619.05|0
1640942370000|2021-12-31 09:19:30|621.35|619.15|621.16|618.96|621.35|619.15|621.16|618.96|0
1640942380000|2021-12-31 09:19:40|620.96|618.76|620.77|618.57|620.96|618.76|620.77|618.57|0
1640942390000|2021-12-31 09:19:50|620.67|618.47|620.57|618.37|620.67|618.47|620.57|618.37|0
1640942400000|2021-12-31 09:20:00|620.47|618.27|620.57|618.37|620.77|618.57|620.47|618.27|0
1640942410000|2021-12-31 09:20:10|620.18|617.98|620.38|618.18|620.57|618.37|620.18|617.98|0
1640942430000|2021-12-31 09:20:30|620.57|618.37|620.57|618.37|620.57|618.37|620.38|618.18|0
1640942440000|2021-12-31 09:20:40|620.77|618.57|620.77|618.57|620.77|618.57|620.77|618.57|0
1640942460000|2021-12-31 09:21:00|620.96|618.76|620.96|618.76|620.96|618.76|620.96|618.76|0
1640942470000|2021-12-31 09:21:10|620.86|618.66|620.67|618.47|620.96|618.76|620.67|618.47|0
1640942480000|2021-12-31 09:21:20|620.57|618.37|620.38|618.18|620.57|618.37|620.38|618.18|0
1640942490000|2021-12-31 09:21:30|620.18|617.98|619.99|617.79|620.18|617.98|619.99|617.79|0
1640942500000|2021-12-31 09:21:40|620.18|617.98|620.18|617.98|620.18|617.98|620.18|617.98|0
1640942510000|2021-12-31 09:21:50|620.08|617.88|620.18|617.98|620.18|617.98|620.08|617.88|0
1640942520000|2021-12-31 09:22:00|619.99|617.79|619.99|617.79|619.99|617.79|619.99|617.79|0
1640942530000|2021-12-31 09:22:10|620.18|617.98|620.38|618.18|620.38|618.18|620.18|617.98|0
1640942550000|2021-12-31 09:22:30|620.18|617.98|620.18|617.98|620.18|617.98|620.18|617.98|0
1640942560000|2021-12-31 09:22:40|620.08|617.88|620.18|617.98|620.18|617.98|620.08|617.88|0
1640942570000|2021-12-31 09:22:50|620.08|617.88|620.08|617.88|620.18|617.98|620.08|617.88|0
1640942580000|2021-12-31 09:23:00|620.18|617.98|620.38|618.18|620.38|618.18|620.18|617.98|0
1640942590000|2021-12-31 09:23:10|620.57|618.37|620.38|618.18|620.57|618.37|620.38|618.18|0
1640942600000|2021-12-31 09:23:20|620.18|617.98|620.18|617.98|620.18|617.98|620.18|617.98|0
1640942610000|2021-12-31 09:23:30|620.08|617.88|620.08|617.88|620.08|617.88|620.08|617.88|0
1640942620000|2021-12-31 09:23:40|619.99|617.79|619.99|617.79|620.08|617.88|619.99|617.79|0
1640942630000|2021-12-31 09:23:50|619.79|617.59|619.79|617.59|619.79|617.59|619.79|617.59|0
1640942640000|2021-12-31 09:24:00|619.6|617.4|619.79|617.59|619.79|617.59|619.6|617.4|0
1640942650000|2021-12-31 09:24:10|619.99|617.79|619.99|617.79|620.18|617.98|619.99|617.79|0
1640942670000|2021-12-31 09:24:30|620.08|617.88|620.18|617.98|620.18|617.98|620.08|617.88|0
1640942690000|2021-12-31 09:24:50|620.08|617.88|620.18|617.98|620.18|617.98|620.08|617.88|0
1640942720000|2021-12-31 09:25:20|619.99|617.79|620.18|617.98|620.18|617.98|619.99|617.79|0
1640942730000|2021-12-31 09:25:30|620.38|618.18|620.38|618.18|620.38|618.18|620.38|618.18|0
1640942740000|2021-12-31 09:25:40|620.27|618.07|620.27|618.07|620.27|618.07|620.27|618.07|0
1640942750000|2021-12-31 09:25:50|620.38|618.18|620.38|618.18|620.38|618.18|620.38|618.18|0
1640942760000|2021-12-31 09:26:00|620.27|618.07|620.38|618.18|620.38|618.18|620.18|617.98|0
1640942770000|2021-12-31 09:26:10|620.18|617.98|620.18|617.98|620.18|617.98|620.18|617.98|0
1640942780000|2021-12-31 09:26:20|620.38|618.18|620.38|618.18|620.38|618.18|620.38|618.18|0
1640942820000|2021-12-31 09:27:00|620.57|618.37|620.57|618.37|620.57|618.37|620.57|618.37|0
1640942830000|2021-12-31 09:27:10|620.66|618.46|620.57|618.37|620.66|618.46|620.57|618.37|0
1640942860000|2021-12-31 09:27:40|620.47|618.27|620.47|618.27|620.47|618.27|620.47|618.27|0
1640942870000|2021-12-31 09:27:50|620.37|618.17|620.57|618.37|620.57|618.37|620.37|618.17|0
1640942920000|2021-12-31 09:28:40|620.76|618.56|620.76|618.56|620.76|618.56|620.76|618.56|0
1640942930000|2021-12-31 09:28:50|620.96|618.76|620.96|618.76|620.96|618.76|620.96|618.76|0
1640942970000|2021-12-31 09:29:30|620.86|618.66|620.76|618.56|620.86|618.66|620.76|618.56|0
1640943000000|2021-12-31 09:30:00|620.57|618.37|620.66|618.46|620.66|618.46|620.57|618.37|0
1640943010000|2021-12-31 09:30:10|620.57|618.37|620.57|618.37|620.66|618.46|620.57|618.37|0
1640943020000|2021-12-31 09:30:20|620.76|618.56|620.76|618.56|620.76|618.56|620.76|618.56|0
1640943040000|2021-12-31 09:30:40|620.96|618.76|620.96|618.76|620.96|618.76|620.96|618.76|0
1640943050000|2021-12-31 09:30:50|620.86|618.66|620.96|618.76|620.96|618.76|620.86|618.66|0
1640943060000|2021-12-31 09:31:00|620.86|618.66|620.85|618.65|620.86|618.66|620.85|618.65|0
1640943070000|2021-12-31 09:31:10|620.96|618.76|620.76|618.56|620.96|618.76|620.76|618.56|0
1640943090000|2021-12-31 09:31:30|620.96|618.76|620.96|618.76|620.96|618.76|620.96|618.76|0
1640943110000|2021-12-31 09:31:50|621.15|618.95|621.15|618.95|621.15|618.95|621.15|618.95|0
1640943120000|2021-12-31 09:32:00|621.05|618.85|621.15|618.95|621.15|618.95|621.05|618.85|0
1640943130000|2021-12-31 09:32:10|621.05|618.85|620.96|618.76|621.05|618.85|620.96|618.76|0
1640943160000|2021-12-31 09:32:40|620.85|618.65|620.96|618.76|620.96|618.76|620.85|618.65|0
1640943170000|2021-12-31 09:32:50|621.15|618.95|621.15|618.95|621.15|618.95|621.15|618.95|0
1640943200000|2021-12-31 09:33:20|621.05|618.85|620.95|618.75|621.05|618.85|620.95|618.75|0
1640943230000|2021-12-31 09:33:50|620.85|618.65|620.76|618.56|620.85|618.65|620.76|618.56|0
1640943270000|2021-12-31 09:34:30|620.57|618.37|620.76|618.56|620.76|618.56|620.57|618.37|0
1640943300000|2021-12-31 09:35:00|620.85|618.65|620.95|618.75|620.95|618.75|620.85|618.65|0
1640943310000|2021-12-31 09:35:10|621.15|618.95|621.05|618.85|621.15|618.95|621.05|618.85|0
1640943320000|2021-12-31 09:35:20|621.15|618.95|621.15|618.95|621.24|619.04|621.15|618.95|0
1640943330000|2021-12-31 09:35:30|621.24|619.04|621.34|619.14|621.34|619.14|621.24|619.04|0
1640943370000|2021-12-31 09:36:10|621.24|619.04|621.15|618.95|621.24|619.04|621.15|618.95|0
1640943380000|2021-12-31 09:36:20|621.34|619.14|621.34|619.14|621.34|619.14|621.34|619.14|0
1640943400000|2021-12-31 09:36:40|621.15|618.95|621.24|619.04|621.24|619.04|621.15|618.95|0
1640943410000|2021-12-31 09:36:50|621.15|618.95|621.34|619.14|621.34|619.14|621.15|618.95|0
1640943420000|2021-12-31 09:37:00|621.24|619.04|621.24|619.04|621.24|619.04|621.24|619.04|0
1640943430000|2021-12-31 09:37:10|621.15|618.95|621.15|618.95|621.15|618.95|621.15|618.95|0
1640943470000|2021-12-31 09:37:50|621.34|619.14|621.34|619.14|621.34|619.14|621.34|619.14|0
1640943490000|2021-12-31 09:38:10|621.54|619.34|621.54|619.34|621.54|619.34|621.54|619.34|0
1640943500000|2021-12-31 09:38:20|621.15|618.95|621.15|618.95|621.34|619.14|621.15|618.95|0
1640943510000|2021-12-31 09:38:30|621.34|619.14|621.34|619.14|621.34|619.14|621.34|619.14|0
1640943520000|2021-12-31 09:38:40|621.43|619.23|621.54|619.34|621.54|619.34|621.43|619.23|0
1640943540000|2021-12-31 09:39:00|621.43|619.23|621.54|619.34|621.54|619.34|621.43|619.23|0
1640943570000|2021-12-31 09:39:30|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640943620000|2021-12-31 09:40:20|621.73|619.53|621.73|619.53|621.73|619.53|621.73|619.53|0
1640943630000|2021-12-31 09:40:30|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640943660000|2021-12-31 09:41:00|621.82|619.62|621.73|619.53|621.82|619.62|621.73|619.53|0
1640943670000|2021-12-31 09:41:10|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640943700000|2021-12-31 09:41:40|622.12|619.92|621.92|619.72|622.12|619.92|621.92|619.72|0
1640943730000|2021-12-31 09:42:10|622.12|619.92|621.92|619.72|622.12|619.92|621.92|619.72|0
1640943840000|2021-12-31 09:44:00|622.12|619.92|621.73|619.53|622.12|619.92|621.73|619.53|0
1640943860000|2021-12-31 09:44:20|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640943870000|2021-12-31 09:44:30|621.73|619.53|621.92|619.72|621.92|619.72|621.73|619.53|0
1640943880000|2021-12-31 09:44:40|621.73|619.53|621.82|619.62|621.82|619.62|621.73|619.53|0
1640943900000|2021-12-31 09:45:00|621.92|619.72|622.01|619.81|622.01|619.81|621.92|619.72|0
1640943910000|2021-12-31 09:45:10|622.12|619.92|621.92|619.72|622.12|619.92|621.92|619.72|0
1640943940000|2021-12-31 09:45:40|622.01|619.81|622.01|619.81|622.01|619.81|622.01|619.81|0
1640943950000|2021-12-31 09:45:50|622.12|619.92|622.12|619.92|622.12|619.92|622.12|619.92|0
1640943970000|2021-12-31 09:46:10|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640943980000|2021-12-31 09:46:20|622.01|619.81|622.11|619.91|622.11|619.91|622.01|619.81|0
1640943990000|2021-12-31 09:46:30|621.92|619.72|622.01|619.81|622.01|619.81|621.92|619.72|0
1640944000000|2021-12-31 09:46:40|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640944010000|2021-12-31 09:46:50|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640944020000|2021-12-31 09:47:00|622.01|619.81|621.92|619.72|622.01|619.81|621.92|619.72|0
1640944030000|2021-12-31 09:47:10|622.01|619.81|622.01|619.81|622.01|619.81|622.01|619.81|0
1640944040000|2021-12-31 09:47:20|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640944070000|2021-12-31 09:47:50|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640944080000|2021-12-31 09:48:00|622.01|619.81|621.92|619.72|622.01|619.81|621.92|619.72|0
1640944090000|2021-12-31 09:48:10|621.73|619.53|621.73|619.53|621.73|619.53|621.73|619.53|0
1640944100000|2021-12-31 09:48:20|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640944130000|2021-12-31 09:48:50|621.72|619.52|621.72|619.52|621.72|619.52|621.72|619.52|0
1640944140000|2021-12-31 09:49:00|621.82|619.62|621.82|619.62|621.82|619.62|621.82|619.62|0
1640944170000|2021-12-31 09:49:30|621.72|619.52|621.72|619.52|621.72|619.52|621.72|619.52|0
1640944180000|2021-12-31 09:49:40|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640944200000|2021-12-31 09:50:00|621.72|619.52|621.72|619.52|621.72|619.52|621.72|619.52|0
1640944220000|2021-12-31 09:50:20|621.82|619.62|621.82|619.62|621.82|619.62|621.82|619.62|0
1640944230000|2021-12-31 09:50:30|621.92|619.72|621.72|619.52|621.92|619.72|621.72|619.52|0
1640944240000|2021-12-31 09:50:40|621.82|619.62|621.72|619.52|621.82|619.62|621.72|619.52|0
1640944260000|2021-12-31 09:51:00|621.82|619.62|621.82|619.62|621.82|619.62|621.82|619.62|0
1640944280000|2021-12-31 09:51:20|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640944290000|2021-12-31 09:51:30|621.82|619.62|621.72|619.52|621.82|619.62|621.72|619.52|0
1640944320000|2021-12-31 09:52:00|621.82|619.62|621.72|619.52|621.92|619.72|621.72|619.52|0
1640944330000|2021-12-31 09:52:10|621.82|619.62|621.82|619.62|621.82|619.62|621.82|619.62|0
1640944340000|2021-12-31 09:52:20|621.72|619.52|621.72|619.52|621.72|619.52|621.72|619.52|0
1640944380000|2021-12-31 09:53:00|621.92|619.72|622.01|619.81|622.01|619.81|621.92|619.72|0
1640944390000|2021-12-31 09:53:10|621.92|619.72|621.92|619.72|622.01|619.81|621.92|619.72|0
1640944400000|2021-12-31 09:53:20|622.01|619.81|622.11|619.91|622.11|619.91|622.01|619.81|0
1640944410000|2021-12-31 09:53:30|622.31|620.11|622.31|620.11|622.31|620.11|622.31|620.11|0
1640944420000|2021-12-31 09:53:40|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640944430000|2021-12-31 09:53:50|622.31|620.11|622.31|620.11|622.31|620.11|622.31|620.11|0
1640944440000|2021-12-31 09:54:00|622.2|620|622.31|620.11|622.31|620.11|622.2|620|0
1640944460000|2021-12-31 09:54:20|622.11|619.91|622.2|620|622.31|620.11|622.11|619.91|0
1640944470000|2021-12-31 09:54:30|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640944490000|2021-12-31 09:54:50|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640944500000|2021-12-31 09:55:00|622.11|619.91|622.31|620.11|622.31|620.11|622.11|619.91|0
1640944510000|2021-12-31 09:55:10|622.2|620|622.2|620|622.2|620|622.2|620|0
1640944520000|2021-12-31 09:55:20|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640944530000|2021-12-31 09:55:30|622.2|620|622.2|620|622.2|620|622.2|620|0
1640944550000|2021-12-31 09:55:50|622.3|620.1|622.2|620|622.3|620.1|622.2|620|0
1640944570000|2021-12-31 09:56:10|622.3|620.1|622.11|619.91|622.3|620.1|622.11|619.91|0
1640944580000|2021-12-31 09:56:20|622.3|620.1|622.3|620.1|622.3|620.1|622.3|620.1|0
1640944620000|2021-12-31 09:57:00|622.11|619.91|621.92|619.72|622.11|619.91|621.92|619.72|0
1640944630000|2021-12-31 09:57:10|622.11|619.91|622.01|619.81|622.11|619.91|622.01|619.81|0
1640944640000|2021-12-31 09:57:20|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640944680000|2021-12-31 09:58:00|622.01|619.81|622.11|619.91|622.11|619.91|622.01|619.81|0
1640944700000|2021-12-31 09:58:20|622.01|619.81|622.01|619.81|622.01|619.81|621.91|619.71|0
1640944710000|2021-12-31 09:58:30|622.11|619.91|621.91|619.71|622.11|619.91|621.91|619.71|0
1640944720000|2021-12-31 09:58:40|622.01|619.81|622.01|619.81|622.01|619.81|621.91|619.71|0
1640944730000|2021-12-31 09:58:50|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640944780000|2021-12-31 09:59:40|622.3|620.1|622.3|620.1|622.3|620.1|622.3|620.1|0
1640944800000|2021-12-31 10:00:00|622.5|620.3|622.5|620.3|622.5|620.3|622.5|620.3|0
1640944820000|2021-12-31 10:00:20|622.3|620.1|622.3|620.1|622.3|620.1|622.3|620.1|0
1640944870000|2021-12-31 10:01:10|622.2|620|622.2|620|622.2|620|622.2|620|0
1640944890000|2021-12-31 10:01:30|622.11|619.91|622.3|620.1|622.3|620.1|622.11|619.91|0
1640944900000|2021-12-31 10:01:40|622.2|620|622.2|620|622.2|620|622.2|620|0
1640944910000|2021-12-31 10:01:50|622.3|620.1|622.3|620.1|622.3|620.1|622.3|620.1|0
1640944920000|2021-12-31 10:02:00|622.2|620|621.91|619.71|622.2|620|621.91|619.71|0
1640944940000|2021-12-31 10:02:20|621.81|619.61|621.72|619.52|621.81|619.61|621.72|619.52|0
1640944950000|2021-12-31 10:02:30|621.81|619.61|621.81|619.61|621.81|619.61|621.81|619.61|0
1640944960000|2021-12-31 10:02:40|621.72|619.52|621.72|619.52|621.72|619.52|621.72|619.52|0
1640945080000|2021-12-31 10:04:40|621.52|619.32|621.52|619.32|621.52|619.32|621.52|619.32|0
1640945120000|2021-12-31 10:05:20|621.33|619.13|621.52|619.32|621.52|619.32|621.33|619.13|0
1640945140000|2021-12-31 10:05:40|621.42|619.22|621.33|619.13|621.42|619.22|621.33|619.13|0
1640945170000|2021-12-31 10:06:10|621.52|619.32|621.52|619.32|621.52|619.32|621.52|619.32|0
1640945190000|2021-12-31 10:06:30|621.42|619.22|621.62|619.42|621.62|619.42|621.42|619.22|0
1640945200000|2021-12-31 10:06:40|621.72|619.52|621.72|619.52|621.72|619.52|621.72|619.52|0
1640945210000|2021-12-31 10:06:50|621.62|619.42|621.52|619.32|621.62|619.42|621.52|619.32|0
1640945220000|2021-12-31 10:07:00|621.42|619.22|621.33|619.13|621.52|619.32|621.33|619.13|0
1640945240000|2021-12-31 10:07:20|621.52|619.32|621.52|619.32|621.52|619.32|621.52|619.32|0
1640945280000|2021-12-31 10:08:00|621.61|619.41|621.72|619.52|621.72|619.52|621.52|619.32|0
1640945290000|2021-12-31 10:08:10|621.61|619.41|621.52|619.32|621.61|619.41|621.52|619.32|0
1640945300000|2021-12-31 10:08:20|621.72|619.52|621.52|619.32|621.72|619.52|621.52|619.32|0
1640945320000|2021-12-31 10:08:40|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1640945350000|2021-12-31 10:09:10|621.13|618.93|620.94|618.74|621.13|618.93|620.94|618.74|0
1640945360000|2021-12-31 10:09:20|621.22|619.02|621.13|618.93|621.22|619.02|621.13|618.93|0
1640945480000|2021-12-31 10:11:20|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1640945490000|2021-12-31 10:11:30|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640945580000|2021-12-31 10:13:00|621.22|619.02|621.13|618.93|621.22|619.02|621.13|618.93|0
1640945610000|2021-12-31 10:13:30|620.94|618.74|620.94|618.74|620.94|618.74|620.94|618.74|0
1640945650000|2021-12-31 10:14:10|620.93|618.73|620.93|618.73|620.93|618.73|620.93|618.73|0
1640945660000|2021-12-31 10:14:20|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640945760000|2021-12-31 10:16:00|621.22|619.02|621.13|618.93|621.32|619.12|621.13|618.93|0
1640945780000|2021-12-31 10:16:20|621.03|618.83|621.03|618.83|621.03|618.83|621.03|618.83|0
1640945800000|2021-12-31 10:16:40|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640945850000|2021-12-31 10:17:30|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640945920000|2021-12-31 10:18:40|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640945940000|2021-12-31 10:19:00|621.32|619.12|621.32|619.12|621.32|619.12|621.13|618.93|0
1640945990000|2021-12-31 10:19:50|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640946000000|2021-12-31 10:20:00|621.03|618.83|621.03|618.83|621.13|618.93|621.03|618.83|0
1640946020000|2021-12-31 10:20:20|621.13|618.93|621.03|618.83|621.13|618.93|621.03|618.83|0
1640946030000|2021-12-31 10:20:30|621.13|618.93|620.93|618.73|621.13|618.93|620.93|618.73|0
1640946040000|2021-12-31 10:20:40|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640946110000|2021-12-31 10:21:50|620.93|618.73|621.02|618.82|621.02|618.82|620.93|618.73|0
1640946130000|2021-12-31 10:22:10|620.93|618.73|621.02|618.82|621.02|618.82|620.93|618.73|0
1640946140000|2021-12-31 10:22:20|620.93|618.73|620.93|618.73|620.93|618.73|620.93|618.73|0
1640946180000|2021-12-31 10:23:00|620.83|618.63|620.74|618.54|620.93|618.73|620.74|618.54|0
1640946210000|2021-12-31 10:23:30|620.83|618.63|620.74|618.54|620.83|618.63|620.74|618.54|0
1640946230000|2021-12-31 10:23:50|620.83|618.63|620.74|618.54|620.83|618.63|620.74|618.54|0
1640946240000|2021-12-31 10:24:00|620.54|618.34|620.93|618.73|620.93|618.73|620.54|618.34|0
1640946250000|2021-12-31 10:24:10|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1640946290000|2021-12-31 10:24:50|620.93|618.73|620.74|618.54|620.93|618.73|620.74|618.54|0
1640946300000|2021-12-31 10:25:00|620.83|618.63|620.74|618.54|620.93|618.73|620.74|618.54|0
1640946310000|2021-12-31 10:25:10|620.93|618.73|620.74|618.54|620.93|618.73|620.74|618.54|0
1640946350000|2021-12-31 10:25:50|620.93|618.73|620.93|618.73|620.93|618.73|620.93|618.73|0
1640946380000|2021-12-31 10:26:20|621.12|618.92|621.12|618.92|621.12|618.92|621.12|618.92|0
1640946390000|2021-12-31 10:26:30|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640946420000|2021-12-31 10:27:00|621.12|618.92|621.12|618.92|621.12|618.92|621.12|618.92|0
1640946430000|2021-12-31 10:27:10|621.22|619.02|621.22|619.02|621.22|619.02|621.22|619.02|0
1640946440000|2021-12-31 10:27:20|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640946450000|2021-12-31 10:27:30|621.12|618.92|621.12|618.92|621.12|618.92|621.12|618.92|0
1640946480000|2021-12-31 10:28:00|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640946530000|2021-12-31 10:28:50|621.22|619.02|621.22|619.02|621.22|619.02|621.22|619.02|0
1640946540000|2021-12-31 10:29:00|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640946590000|2021-12-31 10:29:50|621.51|619.31|621.51|619.31|621.51|619.31|621.51|619.31|0
1640946600000|2021-12-31 10:30:00|621.7|619.5|621.9|619.7|621.9|619.7|621.7|619.5|0
1640946690000|2021-12-31 10:31:30|622.09|619.89|622.09|619.89|622.09|619.89|622.09|619.89|0
1640946720000|2021-12-31 10:32:00|621.8|619.6|621.7|619.5|621.9|619.7|621.7|619.5|0
1640946760000|2021-12-31 10:32:40|621.51|619.31|621.51|619.31|621.51|619.31|621.51|619.31|0
1640946810000|2021-12-31 10:33:30|621.6|619.4|621.6|619.4|621.6|619.4|621.6|619.4|0
1640946820000|2021-12-31 10:33:40|621.7|619.5|621.51|619.31|621.7|619.5|621.51|619.31|0
1640946860000|2021-12-31 10:34:20|621.7|619.5|621.6|619.4|621.7|619.5|621.6|619.4|0
1640946880000|2021-12-31 10:34:40|621.7|619.5|621.7|619.5|621.7|619.5|621.7|619.5|0
1640947080000|2021-12-31 10:38:00|621.51|619.31|621.7|619.5|621.7|619.5|621.51|619.31|0
1640947120000|2021-12-31 10:38:40|621.51|619.31|621.51|619.31|621.7|619.5|621.51|619.31|0
1640947140000|2021-12-31 10:39:00|621.31|619.11|621.12|618.92|621.4|619.2|621.12|618.92|0
1640947150000|2021-12-31 10:39:10|621.21|619.01|621.12|618.92|621.31|619.11|621.12|618.92|0
1640947170000|2021-12-31 10:39:30|620.92|618.72|620.92|618.72|620.92|618.72|620.92|618.72|0
1640947180000|2021-12-31 10:39:40|621.02|618.82|620.92|618.72|621.02|618.82|620.92|618.72|0
1640947260000|2021-12-31 10:41:00|620.73|618.53|620.63|618.43|620.73|618.53|620.63|618.43|0
1640947270000|2021-12-31 10:41:10|620.53|618.33|620.53|618.33|620.53|618.33|620.53|618.33|0
1640947280000|2021-12-31 10:41:20|620.34|618.14|620.14|617.94|620.34|618.14|620.14|617.94|0
1640947290000|2021-12-31 10:41:30|619.95|617.75|619.95|617.75|619.95|617.75|619.95|617.75|0
1640947300000|2021-12-31 10:41:40|620.14|617.94|620.14|617.94|620.14|617.94|620.04|617.84|0
1640947310000|2021-12-31 10:41:50|619.95|617.75|619.76|617.56|619.95|617.75|619.76|617.56|0
1640947320000|2021-12-31 10:42:00|619.56|617.36|619.56|617.36|619.56|617.36|619.56|617.36|0
1640947330000|2021-12-31 10:42:10|619.76|617.56|619.56|617.36|619.76|617.56|619.56|617.36|0
1640947340000|2021-12-31 10:42:20|618.98|616.78|618.98|616.78|618.98|616.78|618.98|616.78|0
1640947350000|2021-12-31 10:42:30|619.17|616.97|619.17|616.97|619.17|616.97|619.17|616.97|0
1640947370000|2021-12-31 10:42:50|618.98|616.78|618.98|616.78|618.98|616.78|618.98|616.78|0
1640947380000|2021-12-31 10:43:00|619.17|616.97|619.37|617.17|619.46|617.26|619.17|616.97|0
1640947390000|2021-12-31 10:43:10|619.46|617.26|619.76|617.56|619.76|617.56|619.46|617.26|0
1640947430000|2021-12-31 10:43:50|619.75|617.55|619.75|617.55|619.75|617.55|619.75|617.55|0
1640947440000|2021-12-31 10:44:00|619.95|617.75|619.95|617.75|619.95|617.75|619.95|617.75|0
1640947450000|2021-12-31 10:44:10|619.75|617.55|619.75|617.55|619.75|617.55|619.75|617.55|0
1640947460000|2021-12-31 10:44:20|619.56|617.36|619.56|617.36|619.56|617.36|619.56|617.36|0
1640947470000|2021-12-31 10:44:30|619.75|617.55|619.75|617.55|619.75|617.55|619.75|617.55|0
1640947500000|2021-12-31 10:45:00|619.95|617.75|619.95|617.75|619.95|617.75|619.95|617.75|0
1640947510000|2021-12-31 10:45:10|620.14|617.94|619.85|617.65|620.14|617.94|619.85|617.65|0
1640947520000|2021-12-31 10:45:20|619.75|617.55|619.56|617.36|619.75|617.55|619.56|617.36|0
1640947540000|2021-12-31 10:45:40|619.85|617.65|619.75|617.55|619.85|617.65|619.75|617.55|0
1640947550000|2021-12-31 10:45:50|619.56|617.36|619.56|617.36|619.56|617.36|619.56|617.36|0
1640947620000|2021-12-31 10:47:00|619.37|617.17|619.37|617.17|619.37|617.17|619.37|617.17|0
1640947630000|2021-12-31 10:47:10|619.36|617.16|619.36|617.16|619.36|617.16|619.36|617.16|0
1640947640000|2021-12-31 10:47:20|619.56|617.36|619.56|617.36|619.56|617.36|619.56|617.36|0
1640947650000|2021-12-31 10:47:30|619.65|617.45|619.56|617.36|619.65|617.45|619.56|617.36|0
1640947690000|2021-12-31 10:48:10|619.36|617.16|619.36|617.16|619.36|617.16|619.36|617.16|0
1640947700000|2021-12-31 10:48:20|619.17|616.97|619.17|616.97|619.17|616.97|619.17|616.97|0
1640947710000|2021-12-31 10:48:30|619.07|616.87|619.07|616.87|619.07|616.87|619.07|616.87|0
1640947720000|2021-12-31 10:48:40|619.17|616.97|619.07|616.87|619.17|616.97|619.07|616.87|0
1640947730000|2021-12-31 10:48:50|619.17|616.97|618.98|616.78|619.17|616.97|618.98|616.78|0
1640947740000|2021-12-31 10:49:00|619.17|616.97|619.17|616.97|619.17|616.97|619.07|616.87|0
1640947750000|2021-12-31 10:49:10|619.26|617.06|619.26|617.06|619.26|617.06|619.26|617.06|0
1640947760000|2021-12-31 10:49:20|619.17|616.97|619.17|616.97|619.17|616.97|619.17|616.97|0
1640947800000|2021-12-31 10:50:00|619.36|617.16|619.26|617.06|619.36|617.16|619.26|617.06|0
1640947810000|2021-12-31 10:50:10|619.36|617.16|619.17|616.97|619.36|617.16|619.17|616.97|0
1640947850000|2021-12-31 10:50:50|618.97|616.77|618.78|616.58|618.97|616.77|618.78|616.58|0
1640947860000|2021-12-31 10:51:00|618.97|616.77|618.78|616.58|618.97|616.77|618.78|616.58|0
1640947890000|2021-12-31 10:51:30|618.87|616.67|618.97|616.77|618.97|616.77|618.87|616.67|0
1640947920000|2021-12-31 10:52:00|619.17|616.97|619.17|616.97|619.36|617.16|619.17|616.97|0
1640947930000|2021-12-31 10:52:10|619.36|617.16|619.36|617.16|619.36|617.16|619.36|617.16|0
1640947970000|2021-12-31 10:52:50|619.17|616.97|619.17|616.97|619.17|616.97|619.17|616.97|0
1640947980000|2021-12-31 10:53:00|618.97|616.77|618.97|616.77|618.97|616.77|618.97|616.77|0
1640947990000|2021-12-31 10:53:10|619.17|616.97|619.36|617.16|619.36|617.16|619.17|616.97|0
1640948040000|2021-12-31 10:54:00|619.17|616.97|619.36|617.16|619.36|617.16|619.17|616.97|0
1640948090000|2021-12-31 10:54:50|619.56|617.36|619.36|617.16|619.56|617.36|619.36|617.16|0
1640948100000|2021-12-31 10:55:00|619.56|617.36|619.56|617.36|619.56|617.36|619.56|617.36|0
1640948120000|2021-12-31 10:55:20|619.75|617.55|619.75|617.55|619.75|617.55|619.75|617.55|0
1640948130000|2021-12-31 10:55:30|619.65|617.45|619.75|617.55|619.75|617.55|619.65|617.45|0
1640948180000|2021-12-31 10:56:20|619.94|617.74|619.84|617.64|619.94|617.74|619.84|617.64|0
1640948190000|2021-12-31 10:56:30|619.94|617.74|619.94|617.74|619.94|617.74|619.94|617.74|0
1640948330000|2021-12-31 10:58:50|619.75|617.55|619.75|617.55|619.75|617.55|619.75|617.55|0
1640948340000|2021-12-31 10:59:00|619.65|617.45|619.55|617.35|619.75|617.55|619.55|617.35|0
1640948360000|2021-12-31 10:59:20|619.36|617.16|619.45|617.25|619.45|617.25|619.36|617.16|0
1640948370000|2021-12-31 10:59:30|619.55|617.35|619.36|617.16|619.55|617.35|619.36|617.16|0
1640948410000|2021-12-31 11:00:10|619.75|617.55|619.75|617.55|619.75|617.55|619.75|617.55|0
1640948420000|2021-12-31 11:00:20|619.84|617.64|619.75|617.55|619.84|617.64|619.75|617.55|0
1640948430000|2021-12-31 11:00:30|619.84|617.64|619.84|617.64|619.84|617.64|619.84|617.64|0
1640948440000|2021-12-31 11:00:40|619.75|617.55|619.75|617.55|619.75|617.55|619.75|617.55|0
1640948470000|2021-12-31 11:01:10|619.16|616.96|619.16|616.96|619.16|616.96|619.16|616.96|0
1640948480000|2021-12-31 11:01:20|619.36|617.16|619.36|617.16|619.36|617.16|619.36|617.16|0
1640948510000|2021-12-31 11:01:50|619.26|617.06|619.26|617.06|619.26|617.06|619.26|617.06|0
1640948520000|2021-12-31 11:02:00|619.16|616.96|619.26|617.06|619.26|617.06|619.16|616.96|0
1640948530000|2021-12-31 11:02:10|619.36|617.16|619.26|617.06|619.36|617.16|619.26|617.06|0
1640948540000|2021-12-31 11:02:20|619.16|616.96|619.36|617.16|619.36|617.16|619.16|616.96|0
1640948570000|2021-12-31 11:02:50|619.26|617.06|619.26|617.06|619.26|617.06|619.16|616.96|0
1640948580000|2021-12-31 11:03:00|619.36|617.16|619.36|617.16|619.36|617.16|619.36|617.16|0
1640948630000|2021-12-31 11:03:50|619.16|616.96|619.16|616.96|619.16|616.96|619.16|616.96|0
1640948640000|2021-12-31 11:04:00|618.97|616.77|618.97|616.77|618.97|616.77|618.97|616.77|0
1640948680000|2021-12-31 11:04:40|618.77|616.57|618.77|616.57|618.77|616.57|618.77|616.57|0
1640948690000|2021-12-31 11:04:50|618.97|616.77|618.77|616.57|618.97|616.77|618.77|616.57|0
1640948700000|2021-12-31 11:05:00|618|615.8|618.19|615.99|618.19|615.99|618|615.8|0
1640948710000|2021-12-31 11:05:10|618.09|615.89|617.8|615.6|618.09|615.89|617.8|615.6|0
1640948720000|2021-12-31 11:05:20|617.61|615.41|617.42|615.22|617.61|615.41|617.42|615.22|0
1640948730000|2021-12-31 11:05:30|617.61|615.41|617.8|615.6|617.8|615.6|617.61|615.41|0
1640948740000|2021-12-31 11:05:40|618|615.8|618|615.8|618|615.8|618|615.8|0
1640948750000|2021-12-31 11:05:50|617.9|615.7|618|615.8|618|615.8|617.8|615.6|0
1640948770000|2021-12-31 11:06:10|618.19|615.99|618.19|615.99|618.19|615.99|618.19|615.99|0
1640948780000|2021-12-31 11:06:20|618|615.8|618|615.8|618|615.8|618|615.8|0
1640948810000|2021-12-31 11:06:50|617.42|615.22|617.22|615.02|617.42|615.22|617.22|615.02|0
1640948820000|2021-12-31 11:07:00|617.31|615.11|617.22|615.02|617.31|615.11|617.22|615.02|0
1640948830000|2021-12-31 11:07:10|617.03|614.83|616.73|614.53|617.03|614.83|616.73|614.53|0
1640948840000|2021-12-31 11:07:20|616.83|614.63|616.73|614.53|616.83|614.63|616.73|614.53|0
1640948850000|2021-12-31 11:07:30|616.54|614.34|616.83|614.63|616.83|614.63|616.54|614.34|0
1640948860000|2021-12-31 11:07:40|616.64|614.44|616.64|614.44|616.64|614.44|616.64|614.44|0
1640948870000|2021-12-31 11:07:50|616.83|614.63|616.83|614.63|616.83|614.63|616.83|614.63|0
1640948880000|2021-12-31 11:08:00|616.64|614.44|616.45|614.25|616.64|614.44|616.45|614.25|0
1640948890000|2021-12-31 11:08:10|616.64|614.44|616.73|614.53|616.73|614.53|616.64|614.44|0
1640948900000|2021-12-31 11:08:20|616.83|614.63|616.83|614.63|617.03|614.83|616.83|614.63|0
1640948930000|2021-12-31 11:08:50|616.73|614.53|616.83|614.63|616.83|614.63|616.73|614.53|0
1640948940000|2021-12-31 11:09:00|616.64|614.44|616.64|614.44|616.64|614.44|616.54|614.34|0
1640948950000|2021-12-31 11:09:10|616.54|614.34|616.64|614.44|616.64|614.44|616.54|614.34|0
1640948980000|2021-12-31 11:09:40|616.54|614.34|616.54|614.34|616.54|614.34|616.54|614.34|0
1640948990000|2021-12-31 11:09:50|616.64|614.44|616.64|614.44|616.64|614.44|616.54|614.34|0
1640949000000|2021-12-31 11:10:00|616.54|614.34|616.44|614.24|616.54|614.34|616.44|614.24|0
1640949010000|2021-12-31 11:10:10|616.64|614.44|616.54|614.34|616.64|614.44|616.54|614.34|0
1640949020000|2021-12-31 11:10:20|616.64|614.44|616.54|614.34|616.64|614.44|616.54|614.34|0
1640949030000|2021-12-31 11:10:30|616.64|614.44|616.73|614.53|616.73|614.53|616.64|614.44|0
1640949040000|2021-12-31 11:10:40|616.83|614.63|616.83|614.63|616.83|614.63|616.83|614.63|0
1640949050000|2021-12-31 11:10:50|616.92|614.72|616.83|614.63|616.92|614.72|616.83|614.63|0
1640949060000|2021-12-31 11:11:00|617.03|614.83|617.03|614.83|617.03|614.83|617.03|614.83|0
1640949080000|2021-12-31 11:11:20|617.22|615.02|617.22|615.02|617.22|615.02|617.22|615.02|0
1640949090000|2021-12-31 11:11:30|617.12|614.92|617.12|614.92|617.12|614.92|617.12|614.92|0
1640949100000|2021-12-31 11:11:40|617.22|615.02|617.12|614.92|617.22|615.02|617.12|614.92|0
1640949110000|2021-12-31 11:11:50|617.02|614.82|617.02|614.82|617.02|614.82|617.02|614.82|0
1640949120000|2021-12-31 11:12:00|617.12|614.92|617.22|615.02|617.22|615.02|617.12|614.92|0
1640949130000|2021-12-31 11:12:10|617.41|615.21|617.41|615.21|617.41|615.21|617.41|615.21|0
1640949140000|2021-12-31 11:12:20|617.31|615.11|617.41|615.21|617.41|615.21|617.22|615.02|0
1640949170000|2021-12-31 11:12:50|617.22|615.02|617.22|615.02|617.22|615.02|617.22|615.02|0
1640949180000|2021-12-31 11:13:00|617.41|615.21|617.41|615.21|617.41|615.21|617.31|615.11|0
1640949190000|2021-12-31 11:13:10|617.31|615.11|617.41|615.21|617.41|615.21|617.31|615.11|0
1640949200000|2021-12-31 11:13:20|617.61|615.41|617.61|615.41|617.61|615.41|617.61|615.41|0
1640949210000|2021-12-31 11:13:30|617.22|615.02|617.22|615.02|617.22|615.02|617.22|615.02|0
1640949220000|2021-12-31 11:13:40|617.41|615.21|617.41|615.21|617.41|615.21|617.41|615.21|0
1640949240000|2021-12-31 11:14:00|617.31|615.11|617.31|615.11|617.31|615.11|617.31|615.11|0
1640949250000|2021-12-31 11:14:10|617.22|615.02|617.22|615.02|617.22|615.02|617.22|615.02|0
1640949280000|2021-12-31 11:14:40|617.12|614.92|617.22|615.02|617.22|615.02|617.12|614.92|0
1640949290000|2021-12-31 11:14:50|617.12|614.92|617.61|615.41|617.61|615.41|617.12|614.92|0
1640949300000|2021-12-31 11:15:00|617.7|615.5|617.7|615.5|617.7|615.5|617.61|615.41|0
1640949310000|2021-12-31 11:15:10|617.6|615.4|617.6|615.4|617.6|615.4|617.6|615.4|0
1640949320000|2021-12-31 11:15:20|617.8|615.6|617.8|615.6|617.8|615.6|617.8|615.6|0
1640949380000|2021-12-31 11:16:20|618.19|615.99|617.99|615.79|618.19|615.99|617.99|615.79|0
1640949390000|2021-12-31 11:16:30|618.19|615.99|618.19|615.99|618.19|615.99|618.19|615.99|0
1640949440000|2021-12-31 11:17:20|618.38|616.18|618.38|616.18|618.38|616.18|618.38|616.18|0
1640949450000|2021-12-31 11:17:30|618.19|615.99|618.38|616.18|618.38|616.18|618.19|615.99|0
1640949460000|2021-12-31 11:17:40|618.28|616.08|618.28|616.08|618.28|616.08|618.28|616.08|0
1640949470000|2021-12-31 11:17:50|618.19|615.99|618.19|615.99|618.19|615.99|618.19|615.99|0
1640949480000|2021-12-31 11:18:00|618.08|615.88|618.08|615.88|618.08|615.88|618.08|615.88|0
1640949490000|2021-12-31 11:18:10|618.19|615.99|618.19|615.99|618.19|615.99|618.08|615.88|0
1640949500000|2021-12-31 11:18:20|617.99|615.79|617.99|615.79|617.99|615.79|617.99|615.79|0
1640949530000|2021-12-31 11:18:50|617.8|615.6|617.99|615.79|617.99|615.79|617.8|615.6|0
1640949550000|2021-12-31 11:19:10|617.89|615.69|617.89|615.69|617.89|615.69|617.89|615.69|0
1640949560000|2021-12-31 11:19:20|617.99|615.79|617.8|615.6|617.99|615.79|617.8|615.6|0
1640949570000|2021-12-31 11:19:30|617.99|615.79|617.99|615.79|617.99|615.79|617.99|615.79|0
1640949580000|2021-12-31 11:19:40|617.89|615.69|617.89|615.69|617.89|615.69|617.89|615.69|0
1640949590000|2021-12-31 11:19:50|617.99|615.79|617.99|615.79|617.99|615.79|617.99|615.79|0
1640949600000|2021-12-31 11:20:00|618.18|615.98|618.18|615.98|618.18|615.98|618.08|615.88|0
1640949620000|2021-12-31 11:20:20|618.38|616.18|618.38|616.18|618.38|616.18|618.38|616.18|0
1640949650000|2021-12-31 11:20:50|618.18|615.98|617.99|615.79|618.18|615.98|617.99|615.79|0
1640949660000|2021-12-31 11:21:00|618.18|615.98|618.57|616.37|618.57|616.37|618.18|615.98|0
1640949680000|2021-12-31 11:21:20|618.77|616.57|618.77|616.57|618.77|616.57|618.77|616.57|0
1640949720000|2021-12-31 11:22:00|618.66|616.46|618.77|616.57|618.77|616.57|618.66|616.46|0
1640949730000|2021-12-31 11:22:10|618.96|616.76|618.77|616.57|618.96|616.76|618.77|616.57|0
1640949740000|2021-12-31 11:22:20|618.57|616.37|618.57|616.37|618.57|616.37|618.57|616.37|0
1640949780000|2021-12-31 11:23:00|619.54|617.34|619.54|617.34|619.54|617.34|619.54|617.34|0
1640949790000|2021-12-31 11:23:10|618.57|616.37|618.57|616.37|618.57|616.37|618.57|616.37|0
1640949820000|2021-12-31 11:23:40|618.38|616.18|618.38|616.18|618.38|616.18|618.38|616.18|0
1640949850000|2021-12-31 11:24:10|618.57|616.37|618.57|616.37|618.57|616.37|618.38|616.18|0
1640949860000|2021-12-31 11:24:20|618.47|616.27|618.38|616.18|618.47|616.27|618.38|616.18|0
1640949870000|2021-12-31 11:24:30|618.18|615.98|618.18|615.98|618.18|615.98|618.18|615.98|0
1640949880000|2021-12-31 11:24:40|618.38|616.18|618.38|616.18|618.38|616.18|618.38|616.18|0
1640949910000|2021-12-31 11:25:10|618.28|616.08|618.28|616.08|618.28|616.08|618.18|615.98|0
1640949920000|2021-12-31 11:25:20|618.38|616.18|618.38|616.18|618.38|616.18|618.38|616.18|0
1640949950000|2021-12-31 11:25:50|618.18|615.98|617.99|615.79|618.18|615.98|617.99|615.79|0
1640949970000|2021-12-31 11:26:10|618.38|616.18|618.38|616.18|618.38|616.18|618.38|616.18|0
1640949980000|2021-12-31 11:26:20|618.57|616.37|618.57|616.37|618.57|616.37|618.57|616.37|0
1640949990000|2021-12-31 11:26:30|618.76|616.56|618.76|616.56|618.76|616.56|618.76|616.56|0
1640950020000|2021-12-31 11:27:00|618.96|616.76|619.15|616.95|619.15|616.95|618.96|616.76|0
1640950030000|2021-12-31 11:27:10|618.96|616.76|619.05|616.85|619.05|616.85|618.96|616.76|0
1640950040000|2021-12-31 11:27:20|618.96|616.76|619.15|616.95|619.15|616.95|618.96|616.76|0
1640950050000|2021-12-31 11:27:30|619.35|617.15|619.15|616.95|619.35|617.15|619.15|616.95|0
1640950060000|2021-12-31 11:27:40|619.35|617.15|619.35|617.15|619.35|617.15|619.35|617.15|0
1640950070000|2021-12-31 11:27:50|619.15|616.95|619.15|616.95|619.15|616.95|619.15|616.95|0
1640950080000|2021-12-31 11:28:00|619.35|617.15|619.35|617.15|619.35|617.15|619.35|617.15|0
1640950090000|2021-12-31 11:28:10|619.34|617.14|619.34|617.14|619.34|617.14|619.34|617.14|0
1640950140000|2021-12-31 11:29:00|619.15|616.95|619.15|616.95|619.15|616.95|619.15|616.95|0
1640950150000|2021-12-31 11:29:10|618.96|616.76|618.96|616.76|618.96|616.76|618.96|616.76|0
1640950260000|2021-12-31 11:31:00|618.76|616.56|618.76|616.56|618.76|616.56|618.76|616.56|0
1640950350000|2021-12-31 11:32:30|618.66|616.46|618.76|616.56|618.76|616.56|618.66|616.46|0
1640950370000|2021-12-31 11:32:50|618.57|616.37|618.57|616.37|618.57|616.37|618.57|616.37|0
1640950380000|2021-12-31 11:33:00|618.47|616.27|618.47|616.27|618.47|616.27|618.47|616.27|0
1640950390000|2021-12-31 11:33:10|618.37|616.17|618.18|615.98|618.37|616.17|618.18|615.98|0
1640950460000|2021-12-31 11:34:20|618.08|615.88|618.08|615.88|618.08|615.88|618.08|615.88|0
1640950470000|2021-12-31 11:34:30|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1640950480000|2021-12-31 11:34:40|617.88|615.68|617.98|615.78|617.98|615.78|617.88|615.68|0
1640950540000|2021-12-31 11:35:40|617.79|615.59|617.79|615.59|617.79|615.59|617.79|615.59|0
1640950620000|2021-12-31 11:37:00|617.98|615.78|617.98|615.78|618.18|615.98|617.98|615.78|0
1640950630000|2021-12-31 11:37:10|618.18|615.98|618.18|615.98|618.18|615.98|618.18|615.98|0
1640950640000|2021-12-31 11:37:20|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1640950650000|2021-12-31 11:37:30|617.79|615.59|617.88|615.68|617.88|615.68|617.79|615.59|0
1640950660000|2021-12-31 11:37:40|617.79|615.59|617.79|615.59|617.79|615.59|617.79|615.59|0
1640950670000|2021-12-31 11:37:50|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1640950730000|2021-12-31 11:38:50|618.18|615.98|618.18|615.98|618.18|615.98|618.18|615.98|0
1640950760000|2021-12-31 11:39:20|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1640950780000|2021-12-31 11:39:40|618.07|615.87|618.07|615.87|618.07|615.87|618.07|615.87|0
1640950790000|2021-12-31 11:39:50|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1640950820000|2021-12-31 11:40:20|618.17|615.97|618.17|615.97|618.17|615.97|618.17|615.97|0
1640950840000|2021-12-31 11:40:40|618.27|616.07|618.27|616.07|618.27|616.07|618.27|616.07|0
1640950850000|2021-12-31 11:40:50|618.37|616.17|618.27|616.07|618.37|616.17|618.27|616.07|0
1640950870000|2021-12-31 11:41:10|618.37|616.17|618.37|616.17|618.37|616.17|618.37|616.17|0
1640950880000|2021-12-31 11:41:20|618.56|616.36|618.56|616.36|618.56|616.36|618.56|616.36|0
1640950900000|2021-12-31 11:41:40|618.37|616.17|618.46|616.26|618.46|616.26|618.37|616.17|0
1640950910000|2021-12-31 11:41:50|618.37|616.17|618.56|616.36|618.56|616.36|618.37|616.17|0
1640950920000|2021-12-31 11:42:00|618.76|616.56|618.76|616.56|618.76|616.56|618.76|616.56|0
1640950940000|2021-12-31 11:42:20|618.85|616.65|618.76|616.56|618.85|616.65|618.76|616.56|0
1640950970000|2021-12-31 11:42:50|618.56|616.36|618.56|616.36|618.56|616.36|618.56|616.36|0
1640950980000|2021-12-31 11:43:00|618.46|616.26|618.46|616.26|618.46|616.26|618.46|616.26|0
1640950990000|2021-12-31 11:43:10|618.37|616.17|618.37|616.17|618.37|616.17|618.37|616.17|0
1640951020000|2021-12-31 11:43:40|618.27|616.07|618.27|616.07|618.37|616.17|618.27|616.07|0
1640951030000|2021-12-31 11:43:50|618.37|616.17|618.27|616.07|618.37|616.17|618.27|616.07|0
1640951040000|2021-12-31 11:44:00|618.17|615.97|618.07|615.87|618.17|615.97|618.07|615.87|0
1640951050000|2021-12-31 11:44:10|618.17|615.97|617.98|615.78|618.17|615.97|617.98|615.78|0
1640951060000|2021-12-31 11:44:20|617.88|615.68|617.98|615.78|618.07|615.87|617.88|615.68|0
1640951130000|2021-12-31 11:45:30|618.17|615.97|618.17|615.97|618.17|615.97|618.17|615.97|0
1640951140000|2021-12-31 11:45:40|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1640951230000|2021-12-31 11:47:10|617.78|615.58|617.78|615.58|617.78|615.58|617.78|615.58|0
1640951250000|2021-12-31 11:47:30|617.68|615.48|617.68|615.48|617.68|615.48|617.59|615.39|0
1640951260000|2021-12-31 11:47:40|617.78|615.58|617.78|615.58|617.78|615.58|617.78|615.58|0
1640951340000|2021-12-31 11:49:00|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1640951360000|2021-12-31 11:49:20|617.78|615.58|617.78|615.58|617.78|615.58|617.78|615.58|0
1640951370000|2021-12-31 11:49:30|617.68|615.48|617.68|615.48|617.78|615.58|617.68|615.48|0
1640951380000|2021-12-31 11:49:40|617.78|615.58|617.78|615.58|617.78|615.58|617.78|615.58|0
1640951390000|2021-12-31 11:49:50|617.68|615.48|617.78|615.58|617.78|615.58|617.68|615.48|0
1640951420000|2021-12-31 11:50:20|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1640951430000|2021-12-31 11:50:30|617.78|615.58|617.78|615.58|617.78|615.58|617.78|615.58|0
1640951480000|2021-12-31 11:51:20|617.39|615.19|617.2|615|617.39|615.19|617.2|615|0
1640951490000|2021-12-31 11:51:30|616.81|614.61|616.71|614.51|616.81|614.61|616.71|614.51|0
1640951500000|2021-12-31 11:51:40|616.81|614.61|616.62|614.42|616.81|614.61|616.62|614.42|0
1640951510000|2021-12-31 11:51:50|616.42|614.22|616.62|614.42|616.62|614.42|616.42|614.22|0
1640951520000|2021-12-31 11:52:00|616.42|614.22|616.42|614.22|616.42|614.22|616.42|614.22|0
1640951530000|2021-12-31 11:52:10|616.04|613.84|616.23|614.03|616.42|614.22|616.04|613.84|0
1640951540000|2021-12-31 11:52:20|616.62|614.42|616.71|614.51|616.81|614.61|616.62|614.42|0
1640951550000|2021-12-31 11:52:30|616.81|614.61|616.62|614.42|616.81|614.61|616.62|614.42|0
1640951570000|2021-12-31 11:52:50|617|614.8|616.9|614.7|617|614.8|616.9|614.7|0
1640951580000|2021-12-31 11:53:00|617|614.8|617|614.8|617|614.8|617|614.8|0
1640951600000|2021-12-31 11:53:20|616.81|614.61|616.81|614.61|616.81|614.61|616.81|614.61|0
1640951630000|2021-12-31 11:53:50|617.2|615|617.2|615|617.2|615|617|614.8|0
1640951640000|2021-12-31 11:54:00|617|614.8|617|614.8|617|614.8|617|614.8|0
1640951650000|2021-12-31 11:54:10|616.9|614.7|616.9|614.7|616.9|614.7|616.9|614.7|0
1640951660000|2021-12-31 11:54:20|616.81|614.61|616.81|614.61|616.81|614.61|616.81|614.61|0
1640951700000|2021-12-31 11:55:00|617|614.8|617|614.8|617|614.8|617|614.8|0
1640951730000|2021-12-31 11:55:30|617.2|615|617|614.8|617.2|615|617|614.8|0
1640951760000|2021-12-31 11:56:00|616.81|614.61|616.81|614.61|616.81|614.61|616.81|614.61|0
1640951770000|2021-12-31 11:56:10|617|614.8|616.81|614.61|617|614.8|616.81|614.61|0
1640951780000|2021-12-31 11:56:20|616.71|614.51|616.81|614.61|616.81|614.61|616.71|614.51|0
1640951790000|2021-12-31 11:56:30|616.71|614.51|616.42|614.22|616.71|614.51|616.42|614.22|0
1640951800000|2021-12-31 11:56:40|616.32|614.12|616.23|614.03|616.32|614.12|616.23|614.03|0
1640951830000|2021-12-31 11:57:10|616.03|613.83|616.03|613.83|616.03|613.83|616.03|613.83|0
1640951840000|2021-12-31 11:57:20|615.84|613.64|615.65|613.45|616.03|613.83|615.65|613.45|0
1640951860000|2021-12-31 11:57:40|615.06|612.86|615.06|612.86|615.06|612.86|615.06|612.86|0
1640951870000|2021-12-31 11:57:50|614.87|612.67|615.45|613.25|615.45|613.25|614.87|612.67|0
1640951890000|2021-12-31 11:58:10|615.26|613.06|615.45|613.25|615.45|613.25|615.26|613.06|0
1640951920000|2021-12-31 11:58:40|615.65|613.45|615.65|613.45|615.65|613.45|615.65|613.45|0
1640951940000|2021-12-31 11:59:00|615.84|613.64|615.84|613.64|615.84|613.64|615.84|613.64|0
1640952000000|2021-12-31 12:00:00|616.03|613.83|615.74|613.54|616.03|613.83|615.74|613.54|0
1640952010000|2021-12-31 12:00:10|615.64|613.44|615.45|613.25|615.64|613.44|615.45|613.25|0
1640952020000|2021-12-31 12:00:20|615.35|613.15|615.26|613.06|615.35|613.15|615.26|613.06|0
1640952030000|2021-12-31 12:00:30|615.16|612.96|615.26|613.06|615.35|613.15|615.16|612.96|0
1640952040000|2021-12-31 12:00:40|615.06|612.86|615.06|612.86|615.06|612.86|615.06|612.86|0
1640952050000|2021-12-31 12:00:50|615.26|613.06|615.26|613.06|615.45|613.25|615.26|613.06|0
1640952060000|2021-12-31 12:01:00|615.45|613.25|615.45|613.25|615.45|613.25|615.45|613.25|0
1640952070000|2021-12-31 12:01:10|615.54|613.34|615.26|613.06|615.54|613.34|615.26|613.06|0
1640952080000|2021-12-31 12:01:20|615.16|612.96|615.16|612.96|615.16|612.96|615.16|612.96|0
1640952090000|2021-12-31 12:01:30|615.06|612.86|615.26|613.06|615.26|613.06|615.06|612.86|0
1640952100000|2021-12-31 12:01:40|615.06|612.86|615.06|612.86|615.06|612.86|615.06|612.86|0
1640952110000|2021-12-31 12:01:50|614.87|612.67|614.87|612.67|614.87|612.67|614.87|612.67|0
1640952120000|2021-12-31 12:02:00|615.06|612.86|615.06|612.86|615.06|612.86|615.06|612.86|0
1640952150000|2021-12-31 12:02:30|615.26|613.06|615.26|613.06|615.26|613.06|615.26|613.06|0
1640952180000|2021-12-31 12:03:00|615.06|612.86|614.87|612.67|615.06|612.86|614.87|612.67|0
1640952190000|2021-12-31 12:03:10|615.06|612.86|614.68|612.48|615.06|612.86|614.68|612.48|0
1640952200000|2021-12-31 12:03:20|614.67|612.47|614.67|612.47|614.67|612.47|614.67|612.47|0
1640952210000|2021-12-31 12:03:30|614.57|612.37|614.57|612.37|614.57|612.37|614.57|612.37|0
1640952220000|2021-12-31 12:03:40|614.48|612.28|614.29|612.09|614.48|612.28|614.29|612.09|0
1640952270000|2021-12-31 12:04:30|614.48|612.28|614.48|612.28|614.48|612.28|614.48|612.28|0
1640952290000|2021-12-31 12:04:50|614.29|612.09|614.29|612.09|614.29|612.09|614.29|612.09|0
1640952320000|2021-12-31 12:05:20|613.9|611.7|613.9|611.7|613.9|611.7|613.9|611.7|0
1640952340000|2021-12-31 12:05:40|614.87|612.67|615.45|613.25|615.45|613.25|614.87|612.67|0
1640952360000|2021-12-31 12:06:00|615.26|613.06|615.06|612.86|615.26|613.06|615.06|612.86|0
1640952380000|2021-12-31 12:06:20|615.26|613.06|615.26|613.06|615.26|613.06|615.26|613.06|0
1640952390000|2021-12-31 12:06:30|615.45|613.25|615.35|613.15|615.45|613.25|615.35|613.15|0
1640952400000|2021-12-31 12:06:40|615.26|613.06|615.06|612.86|615.26|613.06|615.06|612.86|0
1640952430000|2021-12-31 12:07:10|614.87|612.67|614.87|612.67|614.87|612.67|614.87|612.67|0
1640952440000|2021-12-31 12:07:20|614.29|612.09|614.29|612.09|614.29|612.09|614.29|612.09|0
1640952450000|2021-12-31 12:07:30|614.1|611.9|614.1|611.9|614.1|611.9|614.1|611.9|0
1640952460000|2021-12-31 12:07:40|613.9|611.7|614.1|611.9|614.1|611.9|613.9|611.7|0
1640952470000|2021-12-31 12:07:50|613.9|611.7|613.9|611.7|613.9|611.7|613.9|611.7|0
1640952490000|2021-12-31 12:08:10|613.71|611.51|613.71|611.51|613.71|611.51|613.71|611.51|0
1640952500000|2021-12-31 12:08:20|613.52|611.32|613.9|611.7|613.9|611.7|613.52|611.32|0
1640952530000|2021-12-31 12:08:50|614.1|611.9|614.1|611.9|614.1|611.9|614.1|611.9|0
1640952540000|2021-12-31 12:09:00|613.99|611.79|614.29|612.09|614.29|612.09|613.99|611.79|0
1640952560000|2021-12-31 12:09:20|614.09|611.89|614.09|611.89|614.09|611.89|614.09|611.89|0
1640952570000|2021-12-31 12:09:30|614.29|612.09|614.09|611.89|614.29|612.09|614.09|611.89|0
1640952600000|2021-12-31 12:10:00|614.29|612.09|614.48|612.28|614.48|612.28|614.29|612.09|0
1640952610000|2021-12-31 12:10:10|614.67|612.47|614.67|612.47|614.67|612.47|614.67|612.47|0
1640952620000|2021-12-31 12:10:20|613.41|611.21|616.33|614.13|616.33|614.13|613.41|611.21|0
1640952630000|2021-12-31 12:10:30|616.13|613.93|615.16|612.96|616.13|613.93|615.16|612.96|0
1640952640000|2021-12-31 12:10:40|615.35|613.15|615.93|613.73|615.93|613.73|615.35|613.15|0
1640952650000|2021-12-31 12:10:50|616.03|613.83|615.06|612.86|616.03|613.83|615.06|612.86|0
1640952660000|2021-12-31 12:11:00|614.96|612.76|615.06|612.86|615.06|612.86|614.96|612.76|0
1640952670000|2021-12-31 12:11:10|615.35|613.15|615.16|612.96|615.35|613.15|615.16|612.96|0
1640952680000|2021-12-31 12:11:20|615.35|613.15|615.16|612.96|615.35|613.15|615.16|612.96|0
1640952700000|2021-12-31 12:11:40|615.35|613.15|615.25|613.05|615.35|613.15|615.25|613.05|0
1640952710000|2021-12-31 12:11:50|615.16|612.96|615.25|613.05|615.25|613.05|615.16|612.96|0
1640952720000|2021-12-31 12:12:00|615.16|612.96|615.16|612.96|615.35|613.15|615.06|612.86|0
1640952730000|2021-12-31 12:12:10|615.35|613.15|615.35|613.15|615.35|613.15|615.35|613.15|0
1640952740000|2021-12-31 12:12:20|615.16|612.96|615.35|613.15|615.35|613.15|615.16|612.96|0
1640952770000|2021-12-31 12:12:50|615.54|613.34|615.54|613.34|615.54|613.34|615.54|613.34|0
1640952780000|2021-12-31 12:13:00|615.74|613.54|616.12|613.92|616.12|613.92|615.54|613.34|0
1640952800000|2021-12-31 12:13:20|616.32|614.12|615.74|613.54|616.32|614.12|615.74|613.54|0
1640952810000|2021-12-31 12:13:30|615.54|613.34|615.74|613.54|615.74|613.54|615.54|613.34|0
1640952830000|2021-12-31 12:13:50|615.93|613.73|615.93|613.73|615.93|613.73|615.93|613.73|0
1640952840000|2021-12-31 12:14:00|615.74|613.54|615.74|613.54|615.74|613.54|615.74|613.54|0
1640952850000|2021-12-31 12:14:10|615.73|613.53|615.73|613.53|615.73|613.53|615.73|613.53|0
1640952860000|2021-12-31 12:14:20|615.83|613.63|615.83|613.63|615.83|613.63|615.83|613.63|0
1640952870000|2021-12-31 12:14:30|615.93|613.73|615.63|613.43|615.93|613.73|615.63|613.43|0
1640952880000|2021-12-31 12:14:40|615.73|613.53|615.73|613.53|615.73|613.53|615.63|613.43|0
1640952890000|2021-12-31 12:14:50|615.93|613.73|615.73|613.53|615.93|613.73|615.73|613.53|0
1640952910000|2021-12-31 12:15:10|616.12|613.92|616.12|613.92|616.12|613.92|616.12|613.92|0
1640952920000|2021-12-31 12:15:20|615.93|613.73|616.12|613.92|616.12|613.92|615.93|613.73|0
1640952930000|2021-12-31 12:15:30|616.02|613.82|615.93|613.73|616.02|613.82|615.93|613.73|0
1640952940000|2021-12-31 12:15:40|616.02|613.82|616.7|614.5|616.7|614.5|616.02|613.82|0
1640952950000|2021-12-31 12:15:50|616.9|614.7|616.9|614.7|616.9|614.7|616.9|614.7|0
1640952960000|2021-12-31 12:16:00|616.7|614.5|616.7|614.5|616.7|614.5|616.7|614.5|0
1640952980000|2021-12-31 12:16:20|616.51|614.31|616.51|614.31|616.51|614.31|616.51|614.31|0
1640952990000|2021-12-31 12:16:30|616.31|614.11|616.31|614.11|616.31|614.11|616.31|614.11|0
1640953000000|2021-12-31 12:16:40|616.51|614.31|616.51|614.31|616.51|614.31|616.51|614.31|0
1640953010000|2021-12-31 12:16:50|616.41|614.21|616.51|614.31|616.51|614.31|616.41|614.21|0
1640953020000|2021-12-31 12:17:00|616.31|614.11|616.41|614.21|616.41|614.21|616.31|614.11|0
1640953030000|2021-12-31 12:17:10|616.31|614.11|616.31|614.11|616.31|614.11|616.31|614.11|0
1640953050000|2021-12-31 12:17:30|616.51|614.31|616.31|614.11|616.51|614.31|616.31|614.11|0
1640953060000|2021-12-31 12:17:40|616.12|613.92|616.12|613.92|616.12|613.92|616.12|613.92|0
1640953080000|2021-12-31 12:18:00|616.31|614.11|616.31|614.11|616.31|614.11|616.31|614.11|0
1640953100000|2021-12-31 12:18:20|616.51|614.31|616.51|614.31|616.51|614.31|616.51|614.31|0
1640953130000|2021-12-31 12:18:50|616.7|614.5|616.7|614.5|616.89|614.69|616.7|614.5|0
1640953140000|2021-12-31 12:19:00|616.89|614.69|617.09|614.89|617.09|614.89|616.89|614.69|0
1640953150000|2021-12-31 12:19:10|616.89|614.69|617.09|614.89|617.09|614.89|616.89|614.69|0
1640953160000|2021-12-31 12:19:20|616.89|614.69|617.09|614.89|617.09|614.89|616.89|614.69|0
1640953180000|2021-12-31 12:19:40|617.18|614.98|617.28|615.08|617.28|615.08|617.18|614.98|0
1640953190000|2021-12-31 12:19:50|617.09|614.89|617.09|614.89|617.09|614.89|617.09|614.89|0
1640953210000|2021-12-31 12:20:10|616.89|614.69|616.7|614.5|616.89|614.69|616.7|614.5|0
1640953220000|2021-12-31 12:20:20|616.89|614.69|616.89|614.69|616.89|614.69|616.89|614.69|0
1640953230000|2021-12-31 12:20:30|617.09|614.89|617.09|614.89|617.09|614.89|617.09|614.89|0
1640953260000|2021-12-31 12:21:00|616.89|614.69|616.89|614.69|616.89|614.69|616.89|614.69|0
1640953270000|2021-12-31 12:21:10|616.7|614.5|616.7|614.5|616.7|614.5|616.7|614.5|0
1640953290000|2021-12-31 12:21:30|616.89|614.69|616.7|614.5|616.89|614.69|616.7|614.5|0
1640953310000|2021-12-31 12:21:50|616.89|614.69|616.89|614.69|616.89|614.69|616.89|614.69|0
1640953320000|2021-12-31 12:22:00|616.7|614.5|616.79|614.59|616.79|614.59|616.7|614.5|0
1640953330000|2021-12-31 12:22:10|616.7|614.5|616.7|614.5|616.7|614.5|616.7|614.5|0
1640953350000|2021-12-31 12:22:30|616.89|614.69|616.89|614.69|616.89|614.69|616.89|614.69|0
1640953360000|2021-12-31 12:22:40|617.09|614.89|617.28|615.08|617.28|615.08|617.09|614.89|0
1640953370000|2021-12-31 12:22:50|617.47|615.27|617.47|615.27|617.47|615.27|617.47|615.27|0
1640953390000|2021-12-31 12:23:10|617.67|615.47|617.67|615.47|617.67|615.47|617.67|615.47|0
1640953400000|2021-12-31 12:23:20|617.86|615.66|617.76|615.56|618.05|615.85|617.76|615.56|0
1640953410000|2021-12-31 12:23:30|617.67|615.47|617.67|615.47|617.67|615.47|617.67|615.47|0
1640953420000|2021-12-31 12:23:40|617.47|615.27|617.47|615.27|617.67|615.47|617.47|615.27|0
1640953440000|2021-12-31 12:24:00|617.67|615.47|617.67|615.47|617.67|615.47|617.67|615.47|0
1640953460000|2021-12-31 12:24:20|617.86|615.66|618.25|616.05|618.25|616.05|617.86|615.66|0
1640953470000|2021-12-31 12:24:30|618.05|615.85|618.05|615.85|618.05|615.85|618.05|615.85|0
1640953480000|2021-12-31 12:24:40|618.25|616.05|618.25|616.05|618.25|616.05|618.25|616.05|0
1640953490000|2021-12-31 12:24:50|618.44|616.24|618.44|616.24|618.44|616.24|618.44|616.24|0
1640953510000|2021-12-31 12:25:10|618.63|616.43|618.44|616.24|618.63|616.43|618.44|616.24|0
1640953520000|2021-12-31 12:25:20|618.63|616.43|618.44|616.24|618.63|616.43|618.44|616.24|0
1640953530000|2021-12-31 12:25:30|618.63|616.43|618.63|616.43|618.63|616.43|618.63|616.43|0
1640953540000|2021-12-31 12:25:40|618.44|616.24|618.05|615.85|618.44|616.24|618.05|615.85|0
1640953570000|2021-12-31 12:26:10|618.25|616.05|618.25|616.05|618.25|616.05|618.25|616.05|0
1640953590000|2021-12-31 12:26:30|618.05|615.85|618.25|616.05|618.25|616.05|618.05|615.85|0
1640953600000|2021-12-31 12:26:40|618.05|615.85|618.05|615.85|618.05|615.85|618.05|615.85|0
1640953610000|2021-12-31 12:26:50|618.44|616.24|618.44|616.24|618.44|616.24|618.44|616.24|0
1640953620000|2021-12-31 12:27:00|618.63|616.43|618.83|616.63|618.83|616.63|618.63|616.43|0
1640953630000|2021-12-31 12:27:10|619.02|616.82|619.02|616.82|619.02|616.82|619.02|616.82|0
1640953640000|2021-12-31 12:27:20|618.83|616.63|619.22|617.02|619.22|617.02|618.83|616.63|0
1640953650000|2021-12-31 12:27:30|619.41|617.21|619.41|617.21|619.41|617.21|619.22|617.02|0
1640953660000|2021-12-31 12:27:40|619.22|617.02|619.22|617.02|619.22|617.02|619.22|617.02|0
1640953680000|2021-12-31 12:28:00|619.02|616.82|619.22|617.02|619.22|617.02|619.02|616.82|0
1640953690000|2021-12-31 12:28:10|619.31|617.11|619.22|617.02|619.31|617.11|619.11|616.91|0
1640953700000|2021-12-31 12:28:20|619.31|617.11|619.21|617.01|619.31|617.11|619.21|617.01|0
1640953710000|2021-12-31 12:28:30|619.02|616.82|619.21|617.01|619.21|617.01|619.02|616.82|0
1640953720000|2021-12-31 12:28:40|619.02|616.82|619.02|616.82|619.02|616.82|619.02|616.82|0
1640953730000|2021-12-31 12:28:50|619.21|617.01|619.21|617.01|619.21|617.01|619.21|617.01|0
1640953740000|2021-12-31 12:29:00|619.41|617.21|619.41|617.21|619.41|617.21|619.21|617.01|0
1640953750000|2021-12-31 12:29:10|619.21|617.01|619.02|616.82|619.21|617.01|619.02|616.82|0
1640953760000|2021-12-31 12:29:20|618.92|616.72|619.02|616.82|619.02|616.82|618.92|616.72|0
1640953770000|2021-12-31 12:29:30|619.21|617.01|619.21|617.01|619.21|617.01|619.21|617.01|0
1640953790000|2021-12-31 12:29:50|619.41|617.21|619.41|617.21|619.41|617.21|619.41|617.21|0
1640953810000|2021-12-31 12:30:10|619.5|617.3|619.8|617.6|619.8|617.6|619.5|617.3|0
1640953820000|2021-12-31 12:30:20|619.6|617.4|619.8|617.6|619.8|617.6|619.6|617.4|0
1640953830000|2021-12-31 12:30:30|619.6|617.4|619.6|617.4|619.6|617.4|619.6|617.4|0
1640953840000|2021-12-31 12:30:40|619.8|617.6|619.8|617.6|619.8|617.6|619.8|617.6|0
1640953850000|2021-12-31 12:30:50|619.41|617.21|619.41|617.21|619.41|617.21|619.41|617.21|0
1640953860000|2021-12-31 12:31:00|619.5|617.3|619.5|617.3|619.5|617.3|619.5|617.3|0
1640953870000|2021-12-31 12:31:10|619.41|617.21|619.41|617.21|619.41|617.21|619.41|617.21|0
1640953880000|2021-12-31 12:31:20|619.6|617.4|619.21|617.01|619.6|617.4|619.21|617.01|0
1640953900000|2021-12-31 12:31:40|619.11|616.91|619.21|617.01|619.21|617.01|619.11|616.91|0
1640953910000|2021-12-31 12:31:50|619.11|616.91|619.11|616.91|619.21|617.01|619.11|616.91|0
1640953920000|2021-12-31 12:32:00|619.21|617.01|619.41|617.21|619.41|617.21|619.21|617.01|0
1640953930000|2021-12-31 12:32:10|619.21|617.01|619.21|617.01|619.21|617.01|619.21|617.01|0
1640953950000|2021-12-31 12:32:30|619.41|617.21|619.41|617.21|619.41|617.21|619.41|617.21|0
1640953960000|2021-12-31 12:32:40|619.31|617.11|619.41|617.21|619.41|617.21|619.31|617.11|0
1640953970000|2021-12-31 12:32:50|619.6|617.4|619.6|617.4|619.6|617.4|619.6|617.4|0
1640953980000|2021-12-31 12:33:00|619.41|617.21|619.6|617.4|619.6|617.4|619.41|617.21|0
1640953990000|2021-12-31 12:33:10|619.79|617.59|619.99|617.79|619.99|617.79|619.79|617.59|0
1640954000000|2021-12-31 12:33:20|619.89|617.69|619.89|617.69|619.99|617.79|619.89|617.69|0
1640954010000|2021-12-31 12:33:30|619.99|617.79|619.89|617.69|619.99|617.79|619.89|617.69|0
1640954020000|2021-12-31 12:33:40|619.99|617.79|619.79|617.59|619.99|617.79|619.79|617.59|0
1640954030000|2021-12-31 12:33:50|619.99|617.79|619.79|617.59|619.99|617.79|619.79|617.59|0
1640954070000|2021-12-31 12:34:30|619.99|617.79|619.99|617.79|619.99|617.79|619.99|617.79|0
1640954080000|2021-12-31 12:34:40|619.89|617.69|619.79|617.59|619.89|617.69|619.6|617.4|0
1640954090000|2021-12-31 12:34:50|619.69|617.49|619.6|617.4|619.69|617.49|619.6|617.4|0
1640954110000|2021-12-31 12:35:10|619.41|617.21|619.41|617.21|619.41|617.21|619.41|617.21|0
1640954120000|2021-12-31 12:35:20|619.5|617.3|619.41|617.21|619.5|617.3|619.41|617.21|0
1640954140000|2021-12-31 12:35:40|618.44|616.24|618.44|616.24|618.44|616.24|618.44|616.24|0
1640954150000|2021-12-31 12:35:50|618.25|616.05|619.21|617.01|619.21|617.01|618.25|616.05|0
1640954180000|2021-12-31 12:36:20|619.41|617.21|619.4|617.2|619.41|617.21|619.4|617.2|0
1640954190000|2021-12-31 12:36:30|619.21|617.01|619.21|617.01|619.3|617.1|619.21|617.01|0
1640954200000|2021-12-31 12:36:40|619.3|617.1|619.21|617.01|619.3|617.1|619.21|617.01|0
1640954220000|2021-12-31 12:37:00|619.4|617.2|619.4|617.2|619.4|617.2|619.4|617.2|0
1640954240000|2021-12-31 12:37:20|619.5|617.3|619.6|617.4|619.6|617.4|619.5|617.3|0
1640954250000|2021-12-31 12:37:30|619.5|617.3|619.5|617.3|619.5|617.3|619.5|617.3|0
1640954260000|2021-12-31 12:37:40|619.4|617.2|619.4|617.2|619.4|617.2|619.4|617.2|0
1640954270000|2021-12-31 12:37:50|619.6|617.4|619.6|617.4|619.6|617.4|619.5|617.3|0
1640954310000|2021-12-31 12:38:30|619.69|617.49|619.6|617.4|619.79|617.59|619.6|617.4|0
1640954320000|2021-12-31 12:38:40|619.4|617.2|619.3|617.1|619.4|617.2|619.3|617.1|0
1640954330000|2021-12-31 12:38:50|619.21|617.01|619.21|617.01|619.21|617.01|619.21|617.01|0
1640954340000|2021-12-31 12:39:00|619.3|617.1|619.3|617.1|619.3|617.1|619.3|617.1|0
1640954350000|2021-12-31 12:39:10|619.4|617.2|619.4|617.2|619.4|617.2|619.4|617.2|0
1640954360000|2021-12-31 12:39:20|619.21|617.01|619.21|617.01|619.21|617.01|619.21|617.01|0
1640954380000|2021-12-31 12:39:40|619.4|617.2|619.4|617.2|619.4|617.2|619.4|617.2|0
1640954400000|2021-12-31 12:40:00|619.3|617.1|619.4|617.2|619.4|617.2|619.3|617.1|0
1640954420000|2021-12-31 12:40:20|619.6|617.4|619.6|617.4|619.6|617.4|619.6|617.4|0
1640954450000|2021-12-31 12:40:50|619.4|617.2|619.4|617.2|619.4|617.2|619.4|617.2|0
1640954460000|2021-12-31 12:41:00|619.6|617.4|619.6|617.4|619.6|617.4|619.6|617.4|0
1640954480000|2021-12-31 12:41:20|619.5|617.3|619.6|617.4|619.6|617.4|619.5|617.3|0
1640954520000|2021-12-31 12:42:00|619.79|617.59|619.98|617.78|619.98|617.78|619.79|617.59|0
1640954550000|2021-12-31 12:42:30|619.79|617.59|619.98|617.78|619.98|617.78|619.79|617.59|0
1640954570000|2021-12-31 12:42:50|620.18|617.98|620.18|617.98|620.18|617.98|620.18|617.98|0
1640954580000|2021-12-31 12:43:00|620.37|618.17|620.57|618.37|620.57|618.37|620.37|618.17|0
1640954590000|2021-12-31 12:43:10|620.76|618.56|620.95|618.75|620.95|618.75|620.76|618.56|0
1640954600000|2021-12-31 12:43:20|621.15|618.95|621.34|619.14|621.34|619.14|621.15|618.95|0
1640954610000|2021-12-31 12:43:30|621.15|618.95|621.15|618.95|621.15|618.95|621.15|618.95|0
1640954620000|2021-12-31 12:43:40|621.34|619.14|621.34|619.14|621.34|619.14|621.34|619.14|0
1640954630000|2021-12-31 12:43:50|621.44|619.24|621.54|619.34|621.54|619.34|621.34|619.14|0
1640954640000|2021-12-31 12:44:00|621.34|619.14|621.34|619.14|621.34|619.14|621.34|619.14|0
1640954660000|2021-12-31 12:44:20|621.54|619.34|621.73|619.53|621.73|619.53|621.54|619.34|0
1640954670000|2021-12-31 12:44:30|621.82|619.62|621.73|619.53|621.82|619.62|621.73|619.53|0
1640954680000|2021-12-31 12:44:40|621.82|619.62|621.82|619.62|621.92|619.72|621.82|619.62|0
1640954690000|2021-12-31 12:44:50|621.73|619.53|621.73|619.53|621.73|619.53|621.73|619.53|0
1640954710000|2021-12-31 12:45:10|621.54|619.34|621.54|619.34|621.54|619.34|621.54|619.34|0
1640954720000|2021-12-31 12:45:20|621.73|619.53|621.73|619.53|621.82|619.62|621.73|619.53|0
1640954730000|2021-12-31 12:45:30|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640954740000|2021-12-31 12:45:40|621.73|619.53|621.92|619.72|621.92|619.72|621.73|619.53|0
1640954770000|2021-12-31 12:46:10|622.12|619.92|622.12|619.92|622.12|619.92|622.12|619.92|0
1640954780000|2021-12-31 12:46:20|621.92|619.72|621.92|619.72|622.12|619.92|621.92|619.72|0
1640954790000|2021-12-31 12:46:30|621.53|619.33|621.73|619.53|621.73|619.53|621.53|619.33|0
1640954840000|2021-12-31 12:47:20|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640954850000|2021-12-31 12:47:30|621.73|619.53|621.73|619.53|621.73|619.53|621.73|619.53|0
1640954860000|2021-12-31 12:47:40|621.53|619.33|621.73|619.53|621.73|619.53|621.53|619.33|0
1640954870000|2021-12-31 12:47:50|621.53|619.33|621.73|619.53|621.73|619.53|621.53|619.33|0
1640954890000|2021-12-31 12:48:10|621.82|619.62|621.73|619.53|621.82|619.62|621.73|619.53|0
1640954920000|2021-12-31 12:48:40|621.53|619.33|621.34|619.14|621.53|619.33|621.34|619.14|0
1640954990000|2021-12-31 12:49:50|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640955020000|2021-12-31 12:50:20|621.63|619.43|621.63|619.43|621.63|619.43|621.63|619.43|0
1640955030000|2021-12-31 12:50:30|621.73|619.53|621.73|619.53|621.73|619.53|621.73|619.53|0
1640955050000|2021-12-31 12:50:50|621.63|619.43|621.63|619.43|621.63|619.43|621.63|619.43|0
1640955060000|2021-12-31 12:51:00|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640955090000|2021-12-31 12:51:30|621.34|619.14|621.34|619.14|621.34|619.14|621.34|619.14|0
1640955120000|2021-12-31 12:52:00|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640955130000|2021-12-31 12:52:10|621.43|619.23|621.34|619.14|621.43|619.23|621.34|619.14|0
1640955150000|2021-12-31 12:52:30|621.43|619.23|621.53|619.33|621.53|619.33|621.43|619.23|0
1640955180000|2021-12-31 12:53:00|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640955210000|2021-12-31 12:53:30|621.73|619.53|621.73|619.53|621.73|619.53|621.73|619.53|0
1640955240000|2021-12-31 12:54:00|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640955250000|2021-12-31 12:54:10|621.62|619.42|621.53|619.33|621.62|619.42|621.53|619.33|0
1640955260000|2021-12-31 12:54:20|621.73|619.53|621.92|619.72|621.92|619.72|621.73|619.53|0
1640955280000|2021-12-31 12:54:40|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640955300000|2021-12-31 12:55:00|621.92|619.72|622.11|619.91|622.11|619.91|621.92|619.72|0
1640955310000|2021-12-31 12:55:10|622.31|620.11|622.31|620.11|622.31|620.11|622.31|620.11|0
1640955320000|2021-12-31 12:55:20|622.5|620.3|622.31|620.11|622.5|620.3|622.31|620.11|0
1640955330000|2021-12-31 12:55:30|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640955350000|2021-12-31 12:55:50|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640955360000|2021-12-31 12:56:00|621.72|619.52|621.82|619.62|621.82|619.62|621.72|619.52|0
1640955370000|2021-12-31 12:56:10|621.92|619.72|622.31|620.11|622.31|620.11|621.72|619.52|0
1640955380000|2021-12-31 12:56:20|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640955390000|2021-12-31 12:56:30|622.31|620.11|622.31|620.11|622.31|620.11|622.31|620.11|0
1640955410000|2021-12-31 12:56:50|622.11|619.91|621.92|619.72|622.11|619.91|621.92|619.72|0
1640955420000|2021-12-31 12:57:00|621.72|619.52|621.72|619.52|621.72|619.52|621.72|619.52|0
1640955430000|2021-12-31 12:57:10|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640955450000|2021-12-31 12:57:30|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1640955460000|2021-12-31 12:57:40|621.92|619.72|621.82|619.62|621.92|619.72|621.82|619.62|0
1640955470000|2021-12-31 12:57:50|621.72|619.52|621.53|619.33|621.72|619.52|621.53|619.33|0
1640955490000|2021-12-31 12:58:10|621.34|619.14|621.34|619.14|621.34|619.14|621.34|619.14|0
1640955500000|2021-12-31 12:58:20|621.33|619.13|621.53|619.33|621.53|619.33|621.33|619.13|0
1640955510000|2021-12-31 12:58:30|621.72|619.52|621.92|619.72|621.92|619.72|621.72|619.52|0
1640955520000|2021-12-31 12:58:40|621.82|619.62|621.72|619.52|621.82|619.62|621.72|619.52|0
1640955530000|2021-12-31 12:58:50|621.82|619.62|621.82|619.62|621.82|619.62|621.82|619.62|0
1640955540000|2021-12-31 12:59:00|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1640955550000|2021-12-31 12:59:10|621.72|619.52|621.62|619.42|621.72|619.52|621.62|619.42|0
1640955560000|2021-12-31 12:59:20|621.53|619.33|621.33|619.13|621.53|619.33|621.33|619.13|0
1640955570000|2021-12-31 12:59:30|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640955600000|2021-12-31 13:00:00|621.72|619.52|621.33|619.13|621.72|619.52|621.33|619.13|0
1640955610000|2021-12-31 13:00:10|621.53|619.33|621.33|619.13|621.53|619.33|621.33|619.13|0
1640955620000|2021-12-31 13:00:20|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640955630000|2021-12-31 13:00:30|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1640955640000|2021-12-31 13:00:40|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640955650000|2021-12-31 13:00:50|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1640955660000|2021-12-31 13:01:00|621.53|619.33|621.33|619.13|621.53|619.33|621.33|619.13|0
1640955670000|2021-12-31 13:01:10|621.14|618.94|621.14|618.94|621.33|619.13|621.14|618.94|0
1640955680000|2021-12-31 13:01:20|621.23|619.03|621.33|619.13|621.33|619.13|621.23|619.03|0
1640955690000|2021-12-31 13:01:30|621.23|619.03|621.33|619.13|621.33|619.13|621.23|619.03|0
1640955700000|2021-12-31 13:01:40|621.14|618.94|621.14|618.94|621.14|618.94|621.14|618.94|0
1640955710000|2021-12-31 13:01:50|621.04|618.84|620.75|618.55|621.04|618.84|620.75|618.55|0
1640955730000|2021-12-31 13:02:10|620.56|618.36|620.56|618.36|620.56|618.36|620.56|618.36|0
1640955740000|2021-12-31 13:02:20|620.75|618.55|620.75|618.55|620.75|618.55|620.75|618.55|0
1640955750000|2021-12-31 13:02:30|620.56|618.36|620.56|618.36|620.56|618.36|620.56|618.36|0
1640955780000|2021-12-31 13:03:00|620.75|618.55|620.75|618.55|620.75|618.55|620.75|618.55|0
1640955790000|2021-12-31 13:03:10|620.56|618.36|620.75|618.55|620.75|618.55|620.56|618.36|0
1640955810000|2021-12-31 13:03:30|620.56|618.36|620.36|618.16|620.56|618.36|620.36|618.16|0
1640955820000|2021-12-31 13:03:40|620.56|618.36|620.56|618.36|620.56|618.36|620.56|618.36|0
1640955840000|2021-12-31 13:04:00|620.75|618.55|620.75|618.55|620.75|618.55|620.75|618.55|0
1640955860000|2021-12-31 13:04:20|621.53|619.33|621.53|619.33|621.53|619.33|621.53|619.33|0
1640955870000|2021-12-31 13:04:30|621.33|619.13|621.14|618.94|621.33|619.13|621.14|618.94|0
1640955890000|2021-12-31 13:04:50|621.33|619.13|620.94|618.74|621.33|619.13|620.94|618.74|0
1640955910000|2021-12-31 13:05:10|620.75|618.55|620.75|618.55|620.75|618.55|620.75|618.55|0
1640955920000|2021-12-31 13:05:20|620.94|618.74|620.94|618.74|620.94|618.74|620.94|618.74|0
1640955950000|2021-12-31 13:05:50|620.84|618.64|620.84|618.64|620.84|618.64|620.84|618.64|0
1640955960000|2021-12-31 13:06:00|620.94|618.74|621.14|618.94|621.14|618.94|620.94|618.74|0
1640955970000|2021-12-31 13:06:10|621.33|619.13|620.94|618.74|621.33|619.13|620.94|618.74|0
1640955980000|2021-12-31 13:06:20|621.04|618.84|620.94|618.74|621.14|618.94|620.94|618.74|0
1640955990000|2021-12-31 13:06:30|620.75|618.55|620.75|618.55|620.75|618.55|620.75|618.55|0
1640956000000|2021-12-31 13:06:40|620.84|618.64|620.75|618.55|620.84|618.64|620.75|618.55|0
1640956010000|2021-12-31 13:06:50|620.55|618.35|620.75|618.55|620.75|618.55|620.55|618.35|0
1640956020000|2021-12-31 13:07:00|620.36|618.16|620.36|618.16|620.36|618.16|620.36|618.16|0
1640956030000|2021-12-31 13:07:10|620.17|617.97|620.36|618.16|620.36|618.16|620.17|617.97|0
1640956040000|2021-12-31 13:07:20|620.55|618.35|620.55|618.35|620.55|618.35|620.55|618.35|0
1640956100000|2021-12-31 13:08:20|620.65|618.45|620.55|618.35|620.65|618.45|620.55|618.35|0
1640956140000|2021-12-31 13:09:00|620.75|618.55|620.75|618.55|620.75|618.55|620.75|618.55|0
1640956150000|2021-12-31 13:09:10|620.55|618.35|620.55|618.35|620.55|618.35|620.55|618.35|0
1640956160000|2021-12-31 13:09:20|620.36|618.16|620.55|618.35|620.55|618.35|620.36|618.16|0
1640956180000|2021-12-31 13:09:40|620.75|618.55|620.75|618.55|620.75|618.55|620.75|618.55|0
1640956200000|2021-12-31 13:10:00|620.94|618.74|621.14|618.94|621.14|618.94|620.94|618.74|0
1640956210000|2021-12-31 13:10:10|621.33|619.13|620.94|618.74|621.33|619.13|620.94|618.74|0
1640956230000|2021-12-31 13:10:30|621.13|618.93|621.33|619.13|621.33|619.13|621.13|618.93|0
1640956240000|2021-12-31 13:10:40|621.52|619.32|621.33|619.13|621.72|619.52|621.33|619.13|0
1640956250000|2021-12-31 13:10:50|621.52|619.32|620.94|618.74|621.52|619.32|620.94|618.74|0
1640956260000|2021-12-31 13:11:00|621.33|619.13|621.52|619.32|621.52|619.32|621.33|619.13|0
1640956270000|2021-12-31 13:11:10|621.62|619.42|621.52|619.32|621.62|619.42|621.52|619.32|0
1640956280000|2021-12-31 13:11:20|621.33|619.13|621.42|619.22|621.42|619.22|621.33|619.13|0
1640956290000|2021-12-31 13:11:30|621.33|619.13|621.23|619.03|621.33|619.13|621.23|619.03|0
1640956300000|2021-12-31 13:11:40|621.13|618.93|621.13|618.93|621.23|619.03|621.13|618.93|0
1640956310000|2021-12-31 13:11:50|621.03|618.83|621.13|618.93|621.13|618.93|621.03|618.83|0
1640956320000|2021-12-31 13:12:00|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1640956330000|2021-12-31 13:12:10|621.23|619.03|621.23|619.03|621.23|619.03|621.23|619.03|0
1640956340000|2021-12-31 13:12:20|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1640956350000|2021-12-31 13:12:30|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640956360000|2021-12-31 13:12:40|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1640956370000|2021-12-31 13:12:50|621.23|619.03|621.23|619.03|621.23|619.03|621.23|619.03|0
1640956380000|2021-12-31 13:13:00|621.13|618.93|621.23|619.03|621.52|619.32|621.13|618.93|0
1640956390000|2021-12-31 13:13:10|621.33|619.13|620.94|618.74|621.33|619.13|620.94|618.74|0
1640956400000|2021-12-31 13:13:20|621.13|618.93|621.03|618.83|621.13|618.93|621.03|618.83|0
1640956410000|2021-12-31 13:13:30|620.94|618.74|620.94|618.74|620.94|618.74|620.94|618.74|0
1640956420000|2021-12-31 13:13:40|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1640956430000|2021-12-31 13:13:50|620.94|618.74|620.84|618.64|620.94|618.74|620.84|618.64|0
1640956440000|2021-12-31 13:14:00|620.94|618.74|620.74|618.54|620.94|618.74|620.74|618.54|0
1640956460000|2021-12-31 13:14:20|620.84|618.64|620.74|618.54|620.84|618.64|620.74|618.54|0
1640956490000|2021-12-31 13:14:50|620.55|618.35|620.55|618.35|620.55|618.35|620.55|618.35|0
1640956500000|2021-12-31 13:15:00|620.64|618.44|620.74|618.54|620.74|618.54|620.64|618.44|0
1640956510000|2021-12-31 13:15:10|620.55|618.35|620.36|618.16|620.55|618.35|620.36|618.16|0
1640956520000|2021-12-31 13:15:20|620.55|618.35|620.74|618.54|620.74|618.54|620.55|618.35|0
1640956530000|2021-12-31 13:15:30|620.55|618.35|620.55|618.35|620.55|618.35|620.55|618.35|0
1640956540000|2021-12-31 13:15:40|620.64|618.44|620.74|618.54|620.74|618.54|620.64|618.44|0
1640956550000|2021-12-31 13:15:50|620.94|618.74|620.94|618.74|620.94|618.74|620.94|618.74|0
1640956560000|2021-12-31 13:16:00|620.74|618.54|620.55|618.35|620.74|618.54|620.55|618.35|0
1640956580000|2021-12-31 13:16:20|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1640956590000|2021-12-31 13:16:30|620.55|618.35|620.36|618.16|620.55|618.35|620.36|618.16|0
1640956600000|2021-12-31 13:16:40|620.55|618.35|620.74|618.54|620.74|618.54|620.55|618.35|0
1640956630000|2021-12-31 13:17:10|620.55|618.35|620.74|618.54|620.74|618.54|620.55|618.35|0
1640956640000|2021-12-31 13:17:20|620.94|618.74|621.13|618.93|621.13|618.93|620.94|618.74|0
1640956650000|2021-12-31 13:17:30|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1640956670000|2021-12-31 13:17:50|621.42|619.22|621.33|619.13|621.52|619.32|621.33|619.13|0
1640956680000|2021-12-31 13:18:00|621.42|619.22|621.52|619.32|621.52|619.32|621.42|619.22|0
1640956690000|2021-12-31 13:18:10|621.42|619.22|621.52|619.32|621.52|619.32|621.42|619.22|0
1640956710000|2021-12-31 13:18:30|621.33|619.13|621.22|619.02|621.33|619.13|621.13|618.93|0
1640956720000|2021-12-31 13:18:40|621.33|619.13|621.32|619.12|621.33|619.13|621.32|619.12|0
1640956730000|2021-12-31 13:18:50|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640956740000|2021-12-31 13:19:00|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640956760000|2021-12-31 13:19:20|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640956780000|2021-12-31 13:19:40|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640956790000|2021-12-31 13:19:50|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640956800000|2021-12-31 13:20:00|621.32|619.12|621.13|618.93|621.32|619.12|621.13|618.93|0
1640956820000|2021-12-31 13:20:20|620.94|618.74|621.03|618.83|621.03|618.83|620.74|618.54|0
1640956830000|2021-12-31 13:20:30|621.13|618.93|621.03|618.83|621.13|618.93|620.94|618.74|0
1640956840000|2021-12-31 13:20:40|620.94|618.74|620.94|618.74|620.94|618.74|620.94|618.74|0
1640956860000|2021-12-31 13:21:00|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1640956890000|2021-12-31 13:21:30|620.55|618.35|620.94|618.74|620.94|618.74|620.55|618.35|0
1640956920000|2021-12-31 13:22:00|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640956940000|2021-12-31 13:22:20|620.93|618.73|620.93|618.73|621.13|618.93|620.93|618.73|0
1640956950000|2021-12-31 13:22:30|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640956960000|2021-12-31 13:22:40|621.22|619.02|621.22|619.02|621.22|619.02|621.22|619.02|0
1640956970000|2021-12-31 13:22:50|621.13|618.93|621.22|619.02|621.22|619.02|621.13|618.93|0
1640956980000|2021-12-31 13:23:00|621.32|619.12|621.13|618.93|621.32|619.12|621.13|618.93|0
1640956990000|2021-12-31 13:23:10|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640957000000|2021-12-31 13:23:20|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640957020000|2021-12-31 13:23:40|620.93|618.73|620.93|618.73|620.93|618.73|620.93|618.73|0
1640957030000|2021-12-31 13:23:50|621.13|618.93|620.93|618.73|621.13|618.93|620.93|618.73|0
1640957040000|2021-12-31 13:24:00|620.74|618.54|620.93|618.73|621.13|618.93|620.74|618.54|0
1640957050000|2021-12-31 13:24:10|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1640957060000|2021-12-31 13:24:20|620.83|618.63|620.83|618.63|620.83|618.63|620.83|618.63|0
1640957070000|2021-12-31 13:24:30|620.93|618.73|621.13|618.93|621.13|618.93|620.93|618.73|0
1640957100000|2021-12-31 13:25:00|621.22|619.02|621.32|619.12|621.32|619.12|621.22|619.02|0
1640957110000|2021-12-31 13:25:10|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640957120000|2021-12-31 13:25:20|621.22|619.02|621.22|619.02|621.22|619.02|621.22|619.02|0
1640957130000|2021-12-31 13:25:30|621.13|618.93|621.13|618.93|621.32|619.12|621.13|618.93|0
1640957140000|2021-12-31 13:25:40|621.22|619.02|621.13|618.93|621.22|619.02|621.13|618.93|0
1640957150000|2021-12-31 13:25:50|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640957160000|2021-12-31 13:26:00|621.52|619.32|621.41|619.21|621.52|619.32|621.41|619.21|0
1640957170000|2021-12-31 13:26:10|621.52|619.32|621.52|619.32|621.52|619.32|621.52|619.32|0
1640957220000|2021-12-31 13:27:00|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640957230000|2021-12-31 13:27:10|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640957240000|2021-12-31 13:27:20|621.32|619.12|621.51|619.31|621.51|619.31|621.32|619.12|0
1640957250000|2021-12-31 13:27:30|621.41|619.21|621.51|619.31|621.51|619.31|621.41|619.21|0
1640957260000|2021-12-31 13:27:40|621.32|619.12|621.32|619.12|621.41|619.21|621.32|619.12|0
1640957280000|2021-12-31 13:28:00|621.41|619.21|621.51|619.31|621.51|619.31|621.41|619.21|0
1640957310000|2021-12-31 13:28:30|621.32|619.12|621.41|619.21|621.41|619.21|621.32|619.12|0
1640957320000|2021-12-31 13:28:40|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640957330000|2021-12-31 13:28:50|621.51|619.31|621.51|619.31|621.51|619.31|621.51|619.31|0
1640957340000|2021-12-31 13:29:00|621.32|619.12|621.22|619.02|621.32|619.12|621.22|619.02|0
1640957350000|2021-12-31 13:29:10|621.32|619.12|621.22|619.02|621.32|619.12|621.22|619.02|0
1640957360000|2021-12-31 13:29:20|621.13|618.93|621.13|618.93|621.13|618.93|621.13|618.93|0
1640957370000|2021-12-31 13:29:30|621.22|619.02|621.22|619.02|621.22|619.02|621.22|619.02|0
1640957380000|2021-12-31 13:29:40|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640957400000|2021-12-31 13:30:00|621.22|619.02|621.32|619.12|621.51|619.31|621.22|619.02|0
1640957410000|2021-12-31 13:30:10|621.13|618.93|621.32|619.12|621.32|619.12|621.13|618.93|0
1640957440000|2021-12-31 13:30:40|621.12|618.92|621.12|618.92|621.12|618.92|621.12|618.92|0
1640957460000|2021-12-31 13:31:00|621.32|619.12|621.12|618.92|621.32|619.12|621.12|618.92|0
1640957470000|2021-12-31 13:31:10|621.32|619.12|621.51|619.31|621.51|619.31|621.32|619.12|0
1640957510000|2021-12-31 13:31:50|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640957520000|2021-12-31 13:32:00|621.51|619.31|621.51|619.31|621.51|619.31|621.51|619.31|0
1640957530000|2021-12-31 13:32:10|621.32|619.12|621.51|619.31|621.51|619.31|621.32|619.12|0
1640957540000|2021-12-31 13:32:20|621.41|619.21|621.51|619.31|621.51|619.31|621.41|619.21|0
1640957600000|2021-12-31 13:33:20|621.41|619.21|621.41|619.21|621.41|619.21|621.41|619.21|0
1640957610000|2021-12-31 13:33:30|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1640957630000|2021-12-31 13:33:50|621.41|619.21|621.32|619.12|621.41|619.21|621.32|619.12|0
1640957640000|2021-12-31 13:34:00|621.41|619.21|621.51|619.31|621.51|619.31|621.32|619.12|0
1640957660000|2021-12-31 13:34:20|621.41|619.21|621.41|619.21|621.41|619.21|621.41|619.21|0
1640957670000|2021-12-31 13:34:30|621.51|619.31|621.32|619.12|621.51|619.31|621.32|619.12|0
1640957680000|2021-12-31 13:34:40|621.41|619.21|621.51|619.31|621.51|619.31|621.41|619.21|0
1640957690000|2021-12-31 13:34:50|621.12|618.92|621.12|618.92|621.12|618.92|620.93|618.73|0
1640957700000|2021-12-31 13:35:00|620.93|618.73|620.93|618.73|620.93|618.73|620.93|618.73|0
1640957710000|2021-12-31 13:35:10|620.73|618.53|620.73|618.53|620.73|618.53|620.73|618.53|0
1640957720000|2021-12-31 13:35:20|620.63|618.43|620.54|618.34|620.63|618.43|620.54|618.34|0
1640957730000|2021-12-31 13:35:30|620.73|618.53|620.93|618.73|620.93|618.73|620.73|618.53|0
1640957760000|2021-12-31 13:36:00|621.12|618.92|621.32|619.12|621.32|619.12|621.12|618.92|0
1640957770000|2021-12-31 13:36:10|621.22|619.02|621.32|619.12|621.32|619.12|621.22|619.02|0
1640957790000|2021-12-31 13:36:30|621.51|619.31|621.51|619.31|621.51|619.31|621.51|619.31|0
1640957810000|2021-12-31 13:36:50|621.7|619.5|621.51|619.31|621.7|619.5|621.51|619.31|0
1640957820000|2021-12-31 13:37:00|621.7|619.5|621.9|619.7|621.9|619.7|621.7|619.5|0
1640957830000|2021-12-31 13:37:10|622.09|619.89|622.87|620.67|622.87|620.67|622.09|619.89|0
1640957840000|2021-12-31 13:37:20|622.68|620.48|622.68|620.48|622.68|620.48|622.68|620.48|0
1640957850000|2021-12-31 13:37:30|622.87|620.67|622.87|620.67|622.87|620.67|622.87|620.67|0
1640957860000|2021-12-31 13:37:40|622.68|620.48|622.68|620.48|622.68|620.48|622.68|620.48|0
1640957870000|2021-12-31 13:37:50|622.77|620.57|622.87|620.67|622.87|620.67|622.77|620.57|0
1640957880000|2021-12-31 13:38:00|623.06|620.86|623.26|621.06|623.26|621.06|623.06|620.86|0
1640957890000|2021-12-31 13:38:10|623.45|621.25|623.45|621.25|623.45|621.25|623.45|621.25|0
1640957900000|2021-12-31 13:38:20|623.26|621.06|623.26|621.06|623.26|621.06|623.26|621.06|0
1640957920000|2021-12-31 13:38:40|623.45|621.25|623.26|621.06|623.45|621.25|623.26|621.06|0
1640957950000|2021-12-31 13:39:10|623.06|620.86|623.06|620.86|623.06|620.86|623.06|620.86|0
1640957970000|2021-12-31 13:39:30|622.67|620.47|622.67|620.47|622.67|620.47|622.48|620.28|0
1640957980000|2021-12-31 13:39:40|622.87|620.67|622.87|620.67|622.87|620.67|622.87|620.67|0
1640957990000|2021-12-31 13:39:50|622.67|620.47|622.48|620.28|622.67|620.47|622.48|620.28|0
1640958000000|2021-12-31 13:40:00|622.57|620.37|622.57|620.37|622.57|620.37|622.48|620.28|0
1640958010000|2021-12-31 13:40:10|622.67|620.47|622.67|620.47|622.67|620.47|622.48|620.28|0
1640958020000|2021-12-31 13:40:20|622.09|619.89|622.09|619.89|622.09|619.89|622.09|619.89|0
1640958070000|2021-12-31 13:41:10|622.18|619.98|622.09|619.89|622.18|619.98|622.09|619.89|0
1640958080000|2021-12-31 13:41:20|621.99|619.79|621.99|619.79|622.09|619.89|621.99|619.79|0
1640958090000|2021-12-31 13:41:30|622.09|619.89|622.09|619.89|622.09|619.89|622.09|619.89|0
1640958100000|2021-12-31 13:41:40|622.29|620.09|622.29|620.09|622.29|620.09|622.29|620.09|0
1640958110000|2021-12-31 13:41:50|622.09|619.89|622.09|619.89|622.09|619.89|622.09|619.89|0
1640958140000|2021-12-31 13:42:20|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640958160000|2021-12-31 13:42:40|622.67|620.47|622.48|620.28|622.67|620.47|622.48|620.28|0
1640958220000|2021-12-31 13:43:40|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640958230000|2021-12-31 13:43:50|622.09|619.89|622.09|619.89|622.09|619.89|621.9|619.7|0
1640958240000|2021-12-31 13:44:00|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640958260000|2021-12-31 13:44:20|622.48|620.28|622.48|620.28|622.48|620.28|622.48|620.28|0
1640958270000|2021-12-31 13:44:30|622.67|620.47|622.48|620.28|622.67|620.47|622.48|620.28|0
1640958290000|2021-12-31 13:44:50|623.06|620.86|622.87|620.67|623.06|620.86|622.87|620.67|0
1640958300000|2021-12-31 13:45:00|622.67|620.47|622.67|620.47|622.67|620.47|622.67|620.47|0
1640958320000|2021-12-31 13:45:20|622.87|620.67|622.87|620.67|622.87|620.67|622.87|620.67|0
1640958330000|2021-12-31 13:45:30|622.67|620.47|622.67|620.47|622.67|620.47|622.67|620.47|0
1640958350000|2021-12-31 13:45:50|622.48|620.28|622.28|620.08|622.48|620.28|622.28|620.08|0
1640958360000|2021-12-31 13:46:00|622.18|619.98|622.18|619.98|622.18|619.98|622.18|619.98|0
1640958370000|2021-12-31 13:46:10|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640958380000|2021-12-31 13:46:20|622.48|620.28|622.48|620.28|622.48|620.28|622.48|620.28|0
1640958390000|2021-12-31 13:46:30|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640958400000|2021-12-31 13:46:40|622.09|619.89|622.28|620.08|622.28|620.08|622.09|619.89|0
1640958430000|2021-12-31 13:47:10|622.48|620.28|622.18|619.98|622.48|620.28|622.18|619.98|0
1640958440000|2021-12-31 13:47:20|622.28|620.08|622.67|620.47|622.67|620.47|622.28|620.08|0
1640958450000|2021-12-31 13:47:30|622.76|620.56|622.87|620.67|622.87|620.67|622.67|620.47|0
1640958460000|2021-12-31 13:47:40|622.67|620.47|622.48|620.28|622.67|620.47|622.48|620.28|0
1640958490000|2021-12-31 13:48:10|622.67|620.47|622.48|620.28|622.67|620.47|622.48|620.28|0
1640958500000|2021-12-31 13:48:20|622.09|619.89|622.09|619.89|622.09|619.89|622.09|619.89|0
1640958520000|2021-12-31 13:48:40|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1640958560000|2021-12-31 13:49:20|621.7|619.5|621.7|619.5|621.7|619.5|621.7|619.5|0
1640958580000|2021-12-31 13:49:40|621.5|619.3|621.7|619.5|621.7|619.5|621.5|619.3|0
1640958590000|2021-12-31 13:49:50|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1640958600000|2021-12-31 13:50:00|621.5|619.3|621.31|619.11|621.5|619.3|621.31|619.11|0
1640958610000|2021-12-31 13:50:10|621.4|619.2|621.31|619.11|621.4|619.2|621.31|619.11|0
1640958620000|2021-12-31 13:50:20|621.21|619.01|621.31|619.11|621.31|619.11|621.21|619.01|0
1640958640000|2021-12-31 13:50:40|621.21|619.01|621.31|619.11|621.31|619.11|621.21|619.01|0
1640958650000|2021-12-31 13:50:50|621.5|619.3|621.5|619.3|621.5|619.3|621.5|619.3|0
1640958660000|2021-12-31 13:51:00|621.11|618.91|621.21|619.01|621.21|619.01|621.11|618.91|0
1640958670000|2021-12-31 13:51:10|621.31|619.11|621.31|619.11|621.31|619.11|621.31|619.11|0
1640958680000|2021-12-31 13:51:20|621.11|618.91|620.92|618.72|621.11|618.91|620.92|618.72|0
1640958690000|2021-12-31 13:51:30|620.73|618.53|620.53|618.33|620.73|618.53|620.53|618.33|0
1640958700000|2021-12-31 13:51:40|620.73|618.53|620.53|618.33|620.73|618.53|620.53|618.33|0
1640958710000|2021-12-31 13:51:50|620.73|618.53|620.73|618.53|620.92|618.72|620.73|618.53|0
1640958720000|2021-12-31 13:52:00|620.92|618.72|621.4|619.2|621.4|619.2|620.92|618.72|0
1640958730000|2021-12-31 13:52:10|621.31|619.11|621.5|619.3|621.5|619.3|621.31|619.11|0
1640958740000|2021-12-31 13:52:20|621.31|619.11|621.31|619.11|621.31|619.11|621.31|619.11|0
1640958750000|2021-12-31 13:52:30|621.5|619.3|621.5|619.3|621.5|619.3|621.5|619.3|0
1640958790000|2021-12-31 13:53:10|621.7|619.5|622.09|619.89|622.09|619.89|621.7|619.5|0
1640958800000|2021-12-31 13:53:20|622.18|619.98|622.28|620.08|622.28|620.08|622.18|619.98|0
1640958810000|2021-12-31 13:53:30|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640958820000|2021-12-31 13:53:40|622.28|620.08|622.47|620.27|622.47|620.27|622.28|620.08|0
1640958830000|2021-12-31 13:53:50|622.67|620.47|622.28|620.08|622.67|620.47|622.28|620.08|0
1640958840000|2021-12-31 13:54:00|622.47|620.27|622.28|620.08|622.47|620.27|622.28|620.08|0
1640958850000|2021-12-31 13:54:10|622.47|620.27|622.47|620.27|622.47|620.27|622.47|620.27|0
1640958870000|2021-12-31 13:54:30|622.28|620.08|622.86|620.66|622.86|620.66|622.28|620.08|0
1640958890000|2021-12-31 13:54:50|622.67|620.47|622.67|620.47|622.67|620.47|622.67|620.47|0
1640958900000|2021-12-31 13:55:00|622.47|620.27|622.67|620.47|622.67|620.47|622.47|620.27|0
1640958920000|2021-12-31 13:55:20|622.86|620.66|622.47|620.27|622.86|620.66|622.47|620.27|0
1640958930000|2021-12-31 13:55:30|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640958940000|2021-12-31 13:55:40|622.18|619.98|622.08|619.88|622.18|619.98|622.08|619.88|0
1640958950000|2021-12-31 13:55:50|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640958960000|2021-12-31 13:56:00|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640958970000|2021-12-31 13:56:10|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1640959000000|2021-12-31 13:56:40|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640959040000|2021-12-31 13:57:20|621.89|619.69|621.89|619.69|622.08|619.88|621.89|619.69|0
1640959060000|2021-12-31 13:57:40|621.79|619.59|621.69|619.49|621.79|619.59|621.69|619.49|0
1640959070000|2021-12-31 13:57:50|621.79|619.59|621.89|619.69|621.89|619.69|621.79|619.59|0
1640959090000|2021-12-31 13:58:10|621.69|619.49|621.69|619.49|621.69|619.49|621.69|619.49|0
1640959100000|2021-12-31 13:58:20|621.89|619.69|621.5|619.3|621.89|619.69|621.5|619.3|0
1640959110000|2021-12-31 13:58:30|621.31|619.11|621.5|619.3|621.5|619.3|621.2|619|0
1640959120000|2021-12-31 13:58:40|621.31|619.11|621.5|619.3|621.5|619.3|621.31|619.11|0
1640959130000|2021-12-31 13:58:50|621.31|619.11|621.31|619.11|621.31|619.11|621.31|619.11|0
1640959140000|2021-12-31 13:59:00|621.2|619|621.5|619.3|621.5|619.3|621.2|619|0
1640959150000|2021-12-31 13:59:10|621.31|619.11|621.4|619.2|621.5|619.3|621.31|619.11|0
1640959160000|2021-12-31 13:59:20|621.5|619.3|621.31|619.11|621.5|619.3|621.31|619.11|0
1640959170000|2021-12-31 13:59:30|621.3|619.1|621.3|619.1|621.3|619.1|621.3|619.1|0
1640959180000|2021-12-31 13:59:40|621.4|619.2|621.5|619.3|621.5|619.3|621.4|619.2|0
1640959190000|2021-12-31 13:59:50|621.4|619.2|621.3|619.1|621.5|619.3|621.3|619.1|0
1640959200000|2021-12-31 14:00:00|621.5|619.3|621.3|619.1|621.5|619.3|621.3|619.1|0
1640959210000|2021-12-31 14:00:10|621.11|618.91|621.11|618.91|621.11|618.91|621.11|618.91|0
1640959220000|2021-12-31 14:00:20|621.5|619.3|621.5|619.3|621.5|619.3|621.5|619.3|0
1640959230000|2021-12-31 14:00:30|621.69|619.49|621.69|619.49|621.69|619.49|621.69|619.49|0
1640959240000|2021-12-31 14:00:40|621.89|619.69|622.08|619.88|622.08|619.88|621.89|619.69|0
1640959260000|2021-12-31 14:01:00|622.28|620.08|622.28|620.08|622.28|620.08|622.17|619.97|0
1640959270000|2021-12-31 14:01:10|622.08|619.88|622.17|619.97|622.17|619.97|622.08|619.88|0
1640959280000|2021-12-31 14:01:20|622.08|619.88|622.28|620.08|622.28|620.08|622.08|619.88|0
1640959290000|2021-12-31 14:01:30|622.37|620.17|622.47|620.27|622.47|620.27|622.37|620.17|0
1640959300000|2021-12-31 14:01:40|622.66|620.46|622.47|620.27|622.66|620.46|622.47|620.27|0
1640959320000|2021-12-31 14:02:00|622.56|620.36|622.66|620.46|622.66|620.46|622.47|620.27|0
1640959330000|2021-12-31 14:02:10|622.47|620.27|622.47|620.27|622.47|620.27|622.47|620.27|0
1640959380000|2021-12-31 14:03:00|622.27|620.07|622.47|620.27|622.47|620.27|622.27|620.07|0
1640959390000|2021-12-31 14:03:10|622.27|620.07|622.27|620.07|622.27|620.07|622.27|620.07|0
1640959400000|2021-12-31 14:03:20|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640959440000|2021-12-31 14:04:00|622.27|620.07|622.27|620.07|622.27|620.07|622.27|620.07|0
1640959470000|2021-12-31 14:04:30|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1640959500000|2021-12-31 14:05:00|622.08|619.88|622.27|620.07|622.27|620.07|622.08|619.88|0
1640959520000|2021-12-31 14:05:20|622.47|620.27|622.27|620.07|622.47|620.27|622.27|620.07|0
1640959530000|2021-12-31 14:05:30|622.37|620.17|622.27|620.07|622.37|620.17|622.27|620.07|0
1640959540000|2021-12-31 14:05:40|622.37|620.17|622.47|620.27|622.47|620.27|622.37|620.17|0
1640959550000|2021-12-31 14:05:50|622.27|620.07|622.27|620.07|622.27|620.07|622.27|620.07|0
1640959560000|2021-12-31 14:06:00|622.47|620.27|622.47|620.27|622.47|620.27|622.47|620.27|0
1640959570000|2021-12-31 14:06:10|622.27|620.07|622.47|620.27|622.47|620.27|622.27|620.07|0
1640959580000|2021-12-31 14:06:20|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640959590000|2021-12-31 14:06:30|622.86|620.66|622.66|620.46|622.86|620.66|622.66|620.46|0
1640959600000|2021-12-31 14:06:40|622.75|620.55|622.75|620.55|622.75|620.55|622.66|620.46|0
1640959610000|2021-12-31 14:06:50|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640959620000|2021-12-31 14:07:00|622.86|620.66|622.66|620.46|622.86|620.66|622.66|620.46|0
1640959630000|2021-12-31 14:07:10|622.86|620.66|622.86|620.66|622.86|620.66|622.86|620.66|0
1640959640000|2021-12-31 14:07:20|623.05|620.85|622.86|620.66|623.05|620.85|622.86|620.66|0
1640959650000|2021-12-31 14:07:30|622.95|620.75|622.95|620.75|622.95|620.75|622.95|620.75|0
1640959660000|2021-12-31 14:07:40|623.05|620.85|623.05|620.85|623.05|620.85|623.05|620.85|0
1640959690000|2021-12-31 14:08:10|622.86|620.66|622.86|620.66|622.86|620.66|622.86|620.66|0
1640959710000|2021-12-31 14:08:30|622.85|620.65|622.85|620.65|622.85|620.65|622.85|620.65|0
1640959730000|2021-12-31 14:08:50|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640959740000|2021-12-31 14:09:00|622.85|620.65|622.75|620.55|622.85|620.65|622.75|620.55|0
1640959750000|2021-12-31 14:09:10|622.85|620.65|622.66|620.46|622.85|620.65|622.66|620.46|0
1640959760000|2021-12-31 14:09:20|622.75|620.55|622.75|620.55|622.85|620.65|622.75|620.55|0
1640959770000|2021-12-31 14:09:30|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640959780000|2021-12-31 14:09:40|622.75|620.55|622.66|620.46|622.75|620.55|622.66|620.46|0
1640959800000|2021-12-31 14:10:00|622.85|620.65|622.85|620.65|622.85|620.65|622.85|620.65|0
1640959810000|2021-12-31 14:10:10|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640959820000|2021-12-31 14:10:20|622.85|620.65|622.85|620.65|622.85|620.65|622.66|620.46|0
1640959830000|2021-12-31 14:10:30|622.66|620.46|622.85|620.65|622.85|620.65|622.66|620.46|0
1640959850000|2021-12-31 14:10:50|622.66|620.46|622.85|620.65|622.85|620.65|622.66|620.46|0
1640959870000|2021-12-31 14:11:10|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640959880000|2021-12-31 14:11:20|622.56|620.36|622.56|620.36|622.56|620.36|622.46|620.26|0
1640959890000|2021-12-31 14:11:30|622.66|620.46|622.46|620.26|622.66|620.46|622.46|620.26|0
1640959900000|2021-12-31 14:11:40|622.27|620.07|622.27|620.07|622.46|620.26|622.27|620.07|0
1640959920000|2021-12-31 14:12:00|622.08|619.88|622.08|619.88|622.08|619.88|621.88|619.68|0
1640959930000|2021-12-31 14:12:10|622.27|620.07|622.08|619.88|622.27|620.07|622.08|619.88|0
1640959950000|2021-12-31 14:12:30|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1640959960000|2021-12-31 14:12:40|622.08|619.88|622.27|620.07|622.27|620.07|622.08|619.88|0
1640960000000|2021-12-31 14:13:20|622.08|619.88|622.27|620.07|622.27|620.07|622.08|619.88|0
1640960010000|2021-12-31 14:13:30|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640960020000|2021-12-31 14:13:40|622.17|619.97|622.17|619.97|622.27|620.07|622.17|619.97|0
1640960030000|2021-12-31 14:13:50|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640960040000|2021-12-31 14:14:00|622.27|620.07|622.07|619.87|622.27|620.07|622.07|619.87|0
1640960050000|2021-12-31 14:14:10|622.17|619.97|622.07|619.87|622.17|619.97|622.07|619.87|0
1640960060000|2021-12-31 14:14:20|622.27|620.07|622.07|619.87|622.27|620.07|622.07|619.87|0
1640960080000|2021-12-31 14:14:40|622.17|619.97|622.17|619.97|622.17|619.97|622.17|619.97|0
1640960090000|2021-12-31 14:14:50|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640960110000|2021-12-31 14:15:10|622.27|620.07|622.27|620.07|622.27|620.07|622.27|620.07|0
1640960120000|2021-12-31 14:15:20|622.46|620.26|622.46|620.26|622.46|620.26|622.46|620.26|0
1640960130000|2021-12-31 14:15:30|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640960150000|2021-12-31 14:15:50|622.46|620.26|622.46|620.26|622.46|620.26|622.46|620.26|0
1640960160000|2021-12-31 14:16:00|622.27|620.07|622.27|620.07|622.27|620.07|622.27|620.07|0
1640960180000|2021-12-31 14:16:20|622.46|620.26|622.27|620.07|622.46|620.26|622.27|620.07|0
1640960220000|2021-12-31 14:17:00|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640960260000|2021-12-31 14:17:40|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1640960290000|2021-12-31 14:18:10|622.07|619.87|621.88|619.68|622.07|619.87|621.88|619.68|0
1640960300000|2021-12-31 14:18:20|622.07|619.87|622.07|619.87|622.07|619.87|621.88|619.68|0
1640960310000|2021-12-31 14:18:30|621.88|619.68|621.49|619.29|621.88|619.68|621.49|619.29|0
1640960320000|2021-12-31 14:18:40|621.68|619.48|621.49|619.29|621.68|619.48|621.49|619.29|0
1640960330000|2021-12-31 14:18:50|621.3|619.1|620.52|618.32|621.3|619.1|620.52|618.32|0
1640960340000|2021-12-31 14:19:00|620.71|618.51|620.71|618.51|620.91|618.71|620.71|618.51|0
1640960360000|2021-12-31 14:19:20|620.91|618.71|620.71|618.51|620.91|618.71|620.71|618.51|0
1640960380000|2021-12-31 14:19:40|620.91|618.71|620.91|618.71|620.91|618.71|620.71|618.51|0
1640960390000|2021-12-31 14:19:50|620.71|618.51|621.1|618.9|621.1|618.9|620.71|618.51|0
1640960430000|2021-12-31 14:20:30|621.49|619.29|621.49|619.29|621.49|619.29|621.49|619.29|0
1640960440000|2021-12-31 14:20:40|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960450000|2021-12-31 14:20:50|621.49|619.29|621.49|619.29|621.49|619.29|621.49|619.29|0
1640960460000|2021-12-31 14:21:00|621.29|619.09|621.1|618.9|621.29|619.09|621.1|618.9|0
1640960480000|2021-12-31 14:21:20|621|618.8|621.1|618.9|621.1|618.9|620.91|618.71|0
1640960510000|2021-12-31 14:21:50|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960520000|2021-12-31 14:22:00|621.1|618.9|621.29|619.09|621.29|619.09|621.1|618.9|0
1640960530000|2021-12-31 14:22:10|621.49|619.29|621.68|619.48|621.68|619.48|621.49|619.29|0
1640960540000|2021-12-31 14:22:20|621.88|619.68|621.88|619.68|622.07|619.87|621.88|619.68|0
1640960570000|2021-12-31 14:22:50|621.78|619.58|621.78|619.58|621.78|619.58|621.78|619.58|0
1640960580000|2021-12-31 14:23:00|621.68|619.48|621.49|619.29|621.68|619.48|621.49|619.29|0
1640960590000|2021-12-31 14:23:10|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960610000|2021-12-31 14:23:30|621.49|619.29|621.49|619.29|621.49|619.29|621.49|619.29|0
1640960620000|2021-12-31 14:23:40|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960650000|2021-12-31 14:24:10|621.49|619.29|621.49|619.29|621.49|619.29|621.49|619.29|0
1640960660000|2021-12-31 14:24:20|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960690000|2021-12-31 14:24:50|621.39|619.19|621.29|619.09|621.39|619.19|621.29|619.09|0
1640960700000|2021-12-31 14:25:00|621.1|618.9|621.29|619.09|621.29|619.09|621.1|618.9|0
1640960710000|2021-12-31 14:25:10|621.1|618.9|621.1|618.9|621.29|619.09|621.1|618.9|0
1640960730000|2021-12-31 14:25:30|621.19|618.99|621.1|618.9|621.19|618.99|621.1|618.9|0
1640960740000|2021-12-31 14:25:40|621.29|619.09|621.1|618.9|621.29|619.09|621.1|618.9|0
1640960750000|2021-12-31 14:25:50|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960760000|2021-12-31 14:26:00|621.39|619.19|621.39|619.19|621.39|619.19|621.39|619.19|0
1640960770000|2021-12-31 14:26:10|621.49|619.29|621.29|619.09|621.49|619.29|621.29|619.09|0
1640960780000|2021-12-31 14:26:20|621.49|619.29|621.39|619.19|621.49|619.29|621.39|619.19|0
1640960790000|2021-12-31 14:26:30|621.29|619.09|621.1|618.9|621.29|619.09|621.1|618.9|0
1640960800000|2021-12-31 14:26:40|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960820000|2021-12-31 14:27:00|621.1|618.9|621.19|618.99|621.29|619.09|621.1|618.9|0
1640960830000|2021-12-31 14:27:10|621.29|619.09|621.1|618.9|621.29|619.09|621.1|618.9|0
1640960840000|2021-12-31 14:27:20|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960850000|2021-12-31 14:27:30|621.1|618.9|621.29|619.09|621.29|619.09|621.1|618.9|0
1640960870000|2021-12-31 14:27:50|621.1|618.9|621.29|619.09|621.29|619.09|621.1|618.9|0
1640960880000|2021-12-31 14:28:00|621.49|619.29|621.49|619.29|621.49|619.29|621.49|619.29|0
1640960900000|2021-12-31 14:28:20|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640960920000|2021-12-31 14:28:40|621.1|618.9|621.1|618.9|621.1|618.9|621.1|618.9|0
1640960930000|2021-12-31 14:28:50|620.9|618.7|620.9|618.7|620.9|618.7|620.9|618.7|0
1640960940000|2021-12-31 14:29:00|620.71|618.51|620.9|618.7|620.9|618.7|620.71|618.51|0
1640960960000|2021-12-31 14:29:20|620.71|618.51|621.1|618.9|621.1|618.9|620.71|618.51|0
1640960970000|2021-12-31 14:29:30|620.9|618.7|620.9|618.7|621.1|618.9|620.9|618.7|0
1640960990000|2021-12-31 14:29:50|620.71|618.51|620.71|618.51|620.9|618.7|620.71|618.51|0
1640961000000|2021-12-31 14:30:00|620.9|618.7|621.68|619.48|621.68|619.48|620.9|618.7|0
1640961010000|2021-12-31 14:30:10|621.38|619.18|620.99|618.79|621.38|619.18|620.32|618.12|0
1640961020000|2021-12-31 14:30:20|621.1|618.9|621.87|619.67|621.87|619.67|621.1|618.9|0
1640961030000|2021-12-31 14:30:30|622.07|619.87|621.68|619.48|622.26|620.06|621.68|619.48|0
1640961040000|2021-12-31 14:30:40|620.9|618.7|621.29|619.09|621.29|619.09|620.9|618.7|0
1640961050000|2021-12-31 14:30:50|621.58|619.38|621.87|619.67|621.87|619.67|621.58|619.38|0
1640961060000|2021-12-31 14:31:00|622.07|619.87|623.23|621.03|623.23|621.03|622.07|619.87|0
1640961070000|2021-12-31 14:31:10|624.21|622.01|625.18|622.98|625.18|622.98|624.01|621.81|0
1640961080000|2021-12-31 14:31:20|624.98|622.78|624.98|622.78|624.98|622.78|624.59|622.39|0
1640961090000|2021-12-31 14:31:30|625.76|623.56|628.22|626.02|628.22|626.02|625.76|623.56|0
1640961100000|2021-12-31 14:31:40|627.83|625.63|628.22|626.02|628.22|626.02|627.64|625.44|0
1640961110000|2021-12-31 14:31:50|627.83|625.63|628.61|626.41|628.61|626.41|627.83|625.63|0
1640961120000|2021-12-31 14:32:00|627.45|625.25|627.47|625.27|627.84|625.64|627.27|625.07|0
1640961130000|2021-12-31 14:32:10|627.86|625.66|627.66|625.46|627.86|625.66|627.66|625.46|0
1640961140000|2021-12-31 14:32:20|627.86|625.66|627.27|625.07|627.86|625.66|627.27|625.07|0
1640961150000|2021-12-31 14:32:30|627.08|624.88|626.49|624.29|627.08|624.88|626.49|624.29|0
1640961160000|2021-12-31 14:32:40|626.69|624.49|626.3|624.1|626.69|624.49|626.3|624.1|0
1640961170000|2021-12-31 14:32:50|626.1|623.9|626.3|624.1|626.49|624.29|626.1|623.9|0
1640961180000|2021-12-31 14:33:00|625.91|623.71|626.3|624.1|626.49|624.29|625.91|623.71|0
1640961190000|2021-12-31 14:33:10|626.49|624.29|626.49|624.29|626.49|624.29|626.49|624.29|0
1640961200000|2021-12-31 14:33:20|625.91|623.71|626.3|624.1|626.69|624.49|625.91|623.71|0
1640961210000|2021-12-31 14:33:30|626.49|624.29|626.3|624.1|626.49|624.29|626.1|623.9|0
1640961220000|2021-12-31 14:33:40|626.49|624.29|627.08|624.88|627.08|624.88|626.3|624.1|0
1640961230000|2021-12-31 14:33:50|627.47|625.27|627.27|625.07|627.47|625.27|627.08|624.88|0
1640961240000|2021-12-31 14:34:00|626.69|624.49|627.08|624.88|627.08|624.88|626.69|624.49|0
1640961250000|2021-12-31 14:34:10|626.88|624.68|627.47|625.27|627.47|625.27|626.88|624.68|0
1640961260000|2021-12-31 14:34:20|627.08|624.88|626.59|624.39|627.08|624.88|626.49|624.29|0
1640961270000|2021-12-31 14:34:30|626.88|624.68|627.08|624.88|627.08|624.88|626.88|624.68|0
1640961280000|2021-12-31 14:34:40|627.27|625.07|627.86|625.66|627.86|625.66|627.27|625.07|0
1640961290000|2021-12-31 14:34:50|628.05|625.85|629.22|627.02|629.22|627.02|628.05|625.85|0
1640961300000|2021-12-31 14:35:00|629.03|626.83|629.61|627.41|629.61|627.41|629.03|626.83|0
1640961310000|2021-12-31 14:35:10|629.22|627.02|628.25|626.05|629.22|627.02|628.25|626.05|0
1640961320000|2021-12-31 14:35:20|628.64|626.44|629.61|627.41|629.61|627.41|628.64|626.44|0
1640961330000|2021-12-31 14:35:30|629.42|627.22|629.61|627.41|629.81|627.61|629.42|627.22|0
1640961340000|2021-12-31 14:35:40|629.81|627.61|629.61|627.41|629.81|627.61|628.83|626.63|0
1640961350000|2021-12-31 14:35:50|629.12|626.92|628.64|626.44|629.22|627.02|628.64|626.44|0
1640961360000|2021-12-31 14:36:00|629.22|627.02|628.64|626.44|629.22|627.02|628.64|626.44|0
1640961370000|2021-12-31 14:36:10|628.83|626.63|628.44|626.24|628.83|626.63|628.44|626.24|0
1640961380000|2021-12-31 14:36:20|628.25|626.05|628.44|626.24|628.44|626.24|628.25|626.05|0
1640961390000|2021-12-31 14:36:30|628.25|626.05|628.64|626.44|628.64|626.44|628.25|626.05|0
1640961400000|2021-12-31 14:36:40|628.44|626.24|628.05|625.85|628.44|626.24|628.05|625.85|0
1640961410000|2021-12-31 14:36:50|628.25|626.05|628.44|626.24|628.44|626.24|628.05|625.85|0
1640961420000|2021-12-31 14:37:00|628.05|625.85|627.86|625.66|628.05|625.85|627.86|625.66|0
1640961430000|2021-12-31 14:37:10|628.05|625.85|628.64|626.44|628.64|626.44|628.05|625.85|0
1640961440000|2021-12-31 14:37:20|628.83|626.63|629.03|626.83|629.03|626.83|628.83|626.63|0
1640961450000|2021-12-31 14:37:30|628.83|626.63|629.03|626.83|629.03|626.83|628.64|626.44|0
1640961460000|2021-12-31 14:37:40|628.83|626.63|628.24|626.04|628.83|626.63|628.24|626.04|0
1640961470000|2021-12-31 14:37:50|627.27|625.07|627.66|625.46|627.75|625.55|627.27|625.07|0
1640961480000|2021-12-31 14:38:00|627.85|625.65|628.05|625.85|628.05|625.85|627.46|625.26|0
1640961490000|2021-12-31 14:38:10|627.85|625.65|628.05|625.85|628.05|625.85|627.85|625.65|0
1640961500000|2021-12-31 14:38:20|628.24|626.04|628.05|625.85|628.24|626.04|628.05|625.85|0
1640961510000|2021-12-31 14:38:30|628.14|625.94|629.02|626.82|629.02|626.82|628.05|625.85|0
1640961520000|2021-12-31 14:38:40|628.83|626.63|628.63|626.43|629.02|626.82|628.63|626.43|0
1640961530000|2021-12-31 14:38:50|628.44|626.24|628.44|626.24|628.44|626.24|628.44|626.24|0
1640961540000|2021-12-31 14:39:00|628.63|626.43|628.63|626.43|628.83|626.63|628.44|626.24|0
1640961550000|2021-12-31 14:39:10|629.02|626.82|629.02|626.82|629.02|626.82|628.83|626.63|0
1640961560000|2021-12-31 14:39:20|629.61|627.41|629.61|627.41|629.61|627.41|629.61|627.41|0
1640961570000|2021-12-31 14:39:30|629.41|627.21|629.81|627.61|629.81|627.61|629.41|627.21|0
1640961580000|2021-12-31 14:39:40|629.41|627.21|629.41|627.21|629.41|627.21|629.41|627.21|0
1640961590000|2021-12-31 14:39:50|629.22|627.02|628.83|626.63|629.22|627.02|628.83|626.63|0
1640961600000|2021-12-31 14:40:00|629.02|626.82|629.8|627.6|629.8|627.6|629.02|626.82|0
1640961610000|2021-12-31 14:40:10|630|627.8|629.8|627.6|630|627.8|629.8|627.6|0
1640961620000|2021-12-31 14:40:20|630.2|628|629.61|627.41|630.39|628.19|629.61|627.41|0
1640961630000|2021-12-31 14:40:30|629.41|627.21|629.61|627.41|629.61|627.41|629.41|627.21|0
1640961640000|2021-12-31 14:40:40|629.41|627.21|629.41|627.21|629.41|627.21|629.22|627.02|0
1640961650000|2021-12-31 14:40:50|629.61|627.41|629.02|626.82|629.61|627.41|629.02|626.82|0
1640961660000|2021-12-31 14:41:00|628.83|626.63|628.63|626.43|628.83|626.63|628.63|626.43|0
1640961670000|2021-12-31 14:41:10|628.83|626.63|629.22|627.02|629.22|627.02|628.83|626.63|0
1640961680000|2021-12-31 14:41:20|629.41|627.21|629.02|626.82|629.41|627.21|629.02|626.82|0
1640961690000|2021-12-31 14:41:30|629.22|627.02|629.02|626.82|629.22|627.02|628.83|626.63|0
1640961700000|2021-12-31 14:41:40|628.83|626.63|628.83|626.63|628.83|626.63|628.63|626.43|0
1640961710000|2021-12-31 14:41:50|628.63|626.43|628.63|626.43|628.83|626.63|628.63|626.43|0
1640961720000|2021-12-31 14:42:00|628.83|626.63|627.85|625.65|628.83|626.63|627.66|625.46|0
1640961730000|2021-12-31 14:42:10|628.05|625.85|627.66|625.46|628.05|625.85|627.66|625.46|0
1640961740000|2021-12-31 14:42:20|627.85|625.65|627.85|625.65|627.85|625.65|627.85|625.65|0
1640961750000|2021-12-31 14:42:30|627.66|625.46|626.68|624.48|627.66|625.46|626.68|624.48|0
1640961760000|2021-12-31 14:42:40|626.29|624.09|625.9|623.7|626.29|624.09|625.9|623.7|0
1640961770000|2021-12-31 14:42:50|626.29|624.09|626.68|624.48|626.68|624.48|626.1|623.9|0
1640961780000|2021-12-31 14:43:00|626.49|624.29|627.07|624.87|627.07|624.87|626.49|624.29|0
1640961790000|2021-12-31 14:43:10|626.88|624.68|627.07|624.87|627.27|625.07|626.88|624.68|0
1640961800000|2021-12-31 14:43:20|627.27|625.07|627.85|625.65|627.85|625.65|627.27|625.07|0
1640961810000|2021-12-31 14:43:30|627.66|625.46|626.97|624.77|627.66|625.46|626.97|624.77|0
1640961820000|2021-12-31 14:43:40|626.68|624.48|626.58|624.38|626.68|624.48|626.58|624.38|0
1640961830000|2021-12-31 14:43:50|626.49|624.29|626.29|624.09|626.68|624.48|626.29|624.09|0
1640961840000|2021-12-31 14:44:00|626.49|624.29|626.49|624.29|626.78|624.58|626.29|624.09|0
1640961850000|2021-12-31 14:44:10|626.1|623.9|626.49|624.29|626.68|624.48|626.1|623.9|0
1640961860000|2021-12-31 14:44:20|626.1|623.9|624.54|622.34|626.1|623.9|624.54|622.34|0
1640961870000|2021-12-31 14:44:30|624.35|622.15|624.15|621.95|624.35|622.15|623.76|621.56|0
1640961880000|2021-12-31 14:44:40|624.35|622.15|624.15|621.95|624.73|622.53|624.15|621.95|0
1640961890000|2021-12-31 14:44:50|623.76|621.56|623.57|621.37|623.96|621.76|623.57|621.37|0
1640961900000|2021-12-31 14:45:00|623.96|621.76|623.76|621.56|623.96|621.76|623.57|621.37|0
1640961910000|2021-12-31 14:45:10|624.15|621.95|625.12|622.92|625.12|622.92|624.15|621.95|0
1640961920000|2021-12-31 14:45:20|624.93|622.73|624.93|622.73|625.32|623.12|624.93|622.73|0
1640961930000|2021-12-31 14:45:30|625.12|622.92|625.51|623.31|625.71|623.51|625.12|622.92|0
1640961940000|2021-12-31 14:45:40|625.41|623.21|625.51|623.31|625.51|623.31|625.12|622.92|0
1640961950000|2021-12-31 14:45:50|625.71|623.51|624.93|622.73|625.71|623.51|624.93|622.73|0
1640961960000|2021-12-31 14:46:00|624.73|622.53|623.37|621.17|624.73|622.53|623.37|621.17|0
1640961970000|2021-12-31 14:46:10|623.85|621.65|623.37|621.17|624.15|621.95|623.37|621.17|0
1640961980000|2021-12-31 14:46:20|623.57|621.37|623.37|621.17|623.57|621.37|622.98|620.78|0
1640961990000|2021-12-31 14:46:30|622.98|620.78|623.37|621.17|623.37|621.17|622.98|620.78|0
1640962000000|2021-12-31 14:46:40|623.76|621.56|623.57|621.37|623.95|621.75|623.57|621.37|0
1640962010000|2021-12-31 14:46:50|623.95|621.75|624.34|622.14|624.54|622.34|623.95|621.75|0
1640962020000|2021-12-31 14:47:00|624.54|622.34|623.76|621.56|624.54|622.34|623.76|621.56|0
1640962030000|2021-12-31 14:47:10|623.37|621.17|622.01|619.81|623.37|621.17|622.01|619.81|0
1640962040000|2021-12-31 14:47:20|622.2|620|621.04|618.84|622.2|620|620.84|618.64|0
1640962050000|2021-12-31 14:47:30|621.13|618.93|621.23|619.03|621.62|619.42|621.13|618.93|0
1640962060000|2021-12-31 14:47:40|621.43|619.23|621.82|619.62|621.82|619.62|621.43|619.23|0
1640962070000|2021-12-31 14:47:50|621.62|619.42|621.04|618.84|621.62|619.42|620.65|618.45|0
1640962080000|2021-12-31 14:48:00|620.84|618.64|621.43|619.23|621.43|619.23|620.84|618.64|0
1640962090000|2021-12-31 14:48:10|621.82|619.62|622.59|620.39|622.59|620.39|621.82|619.62|0
1640962100000|2021-12-31 14:48:20|622.2|620|622.2|620|622.4|620.2|622.2|620|0
1640962110000|2021-12-31 14:48:30|622.01|619.81|622.01|619.81|622.01|619.81|622.01|619.81|0
1640962120000|2021-12-31 14:48:40|621.82|619.62|621.23|619.03|621.82|619.62|621.23|619.03|0
1640962130000|2021-12-31 14:48:50|621.43|619.23|621.82|619.62|621.82|619.62|621.43|619.23|0
1640962140000|2021-12-31 14:49:00|621.43|619.23|621.82|619.62|621.82|619.62|621.23|619.03|0
1640962150000|2021-12-31 14:49:10|622.01|619.81|621.43|619.23|622.01|619.81|621.43|619.23|0
1640962160000|2021-12-31 14:49:20|621.23|619.03|622.01|619.81|622.01|619.81|621.23|619.03|0
1640962170000|2021-12-31 14:49:30|621.62|619.42|622.01|619.81|622.01|619.81|621.62|619.42|0
1640962180000|2021-12-31 14:49:40|622.2|620|622.1|619.9|622.2|620|622.01|619.81|0
1640962190000|2021-12-31 14:49:50|621.81|619.61|622.2|620|622.2|620|621.81|619.61|0
1640962200000|2021-12-31 14:50:00|622.01|619.81|621.43|619.23|622.01|619.81|621.43|619.23|0
1640962210000|2021-12-31 14:50:10|622.4|620.2|622.2|620|622.4|620.2|622.2|620|0
1640962220000|2021-12-31 14:50:20|622.59|620.39|622.98|620.78|623.37|621.17|622.59|620.39|0
1640962230000|2021-12-31 14:50:30|623.18|620.98|623.07|620.87|623.27|621.07|623.07|620.87|0
1640962240000|2021-12-31 14:50:40|623.18|620.98|622.79|620.59|623.37|621.17|622.79|620.59|0
1640962250000|2021-12-31 14:50:50|622.4|620.2|622.59|620.39|622.79|620.59|622.4|620.2|0
1640962260000|2021-12-31 14:51:00|623.17|620.97|622.98|620.78|623.17|620.97|622.98|620.78|0
1640962270000|2021-12-31 14:51:10|622.79|620.59|622.98|620.78|623.07|620.87|622.79|620.59|0
1640962280000|2021-12-31 14:51:20|623.07|620.87|622.59|620.39|623.07|620.87|622.4|620.2|0
1640962290000|2021-12-31 14:51:30|622.4|620.2|622.4|620.2|622.4|620.2|622.4|620.2|0
1640962300000|2021-12-31 14:51:40|623.37|621.17|623.37|621.17|623.37|621.17|623.37|621.17|0
1640962310000|2021-12-31 14:51:50|623.17|620.97|623.56|621.36|623.56|621.36|623.17|620.97|0
1640962320000|2021-12-31 14:52:00|623.37|621.17|623.17|620.97|623.46|621.26|623.17|620.97|0
1640962330000|2021-12-31 14:52:10|622.98|620.78|623.76|621.56|623.76|621.56|622.98|620.78|0
1640962340000|2021-12-31 14:52:20|623.95|621.75|623.76|621.56|623.95|621.75|623.76|621.56|0
1640962350000|2021-12-31 14:52:30|623.56|621.36|623.17|620.97|623.56|621.36|623.17|620.97|0
1640962360000|2021-12-31 14:52:40|623.56|621.36|623.27|621.07|623.56|621.36|623.27|621.07|0
1640962370000|2021-12-31 14:52:50|623.37|621.17|623.76|621.56|623.76|621.56|623.37|621.17|0
1640962380000|2021-12-31 14:53:00|624.15|621.95|623.95|621.75|624.15|621.95|623.95|621.75|0
1640962390000|2021-12-31 14:53:10|623.76|621.56|623.56|621.36|623.76|621.56|623.37|621.17|0
1640962400000|2021-12-31 14:53:20|623.17|620.97|622.88|620.68|623.17|620.97|622.4|620.2|0
1640962410000|2021-12-31 14:53:30|622.98|620.78|623.56|621.36|623.56|621.36|622.98|620.78|0
1640962420000|2021-12-31 14:53:40|623.76|621.56|623.76|621.56|623.95|621.75|623.76|621.56|0
1640962430000|2021-12-31 14:53:50|623.95|621.75|623.56|621.36|623.95|621.75|623.56|621.36|0
1640962440000|2021-12-31 14:54:00|623.37|621.17|623.37|621.17|623.37|621.17|623.37|621.17|0
1640962450000|2021-12-31 14:54:10|623.17|620.97|623.37|621.17|623.76|621.56|623.17|620.97|0
1640962460000|2021-12-31 14:54:20|624.54|622.34|625.12|622.92|625.12|622.92|624.54|622.34|0
1640962470000|2021-12-31 14:54:30|624.92|622.72|625.12|622.92|625.12|622.92|624.92|622.72|0
1640962480000|2021-12-31 14:54:40|625.31|623.11|625.12|622.92|625.31|623.11|624.92|622.72|0
1640962490000|2021-12-31 14:54:50|624.92|622.72|625.12|622.92|625.31|623.11|624.92|622.72|0
1640962500000|2021-12-31 14:55:00|625.31|623.11|625.51|623.31|625.51|623.31|625.31|623.11|0
1640962510000|2021-12-31 14:55:10|626.09|623.89|627.07|624.87|627.07|624.87|626.09|623.89|0
1640962520000|2021-12-31 14:55:20|626.87|624.67|626.29|624.09|626.87|624.67|626.29|624.09|0
1640962530000|2021-12-31 14:55:30|626.09|623.89|625.7|623.5|626.09|623.89|625.7|623.5|0
1640962540000|2021-12-31 14:55:40|625.31|623.11|625.31|623.11|625.51|623.31|625.31|623.11|0
1640962550000|2021-12-31 14:55:50|625.51|623.31|625.51|623.31|625.51|623.31|625.31|623.11|0
1640962560000|2021-12-31 14:56:00|625.9|623.7|626.09|623.89|626.09|623.89|625.7|623.5|0
1640962570000|2021-12-31 14:56:10|626.48|624.28|626.09|623.89|626.48|624.28|626.09|623.89|0
1640962580000|2021-12-31 14:56:20|625.7|623.5|625.7|623.5|625.7|623.5|625.7|623.5|0
1640962590000|2021-12-31 14:56:30|625.51|623.31|625.51|623.31|625.51|623.31|625.31|623.11|0
1640962600000|2021-12-31 14:56:40|625.31|623.11|625.31|623.11|625.31|623.11|624.92|622.72|0
1640962610000|2021-12-31 14:56:50|625.51|623.31|624.73|622.53|625.51|623.31|624.73|622.53|0
1640962620000|2021-12-31 14:57:00|625.12|622.92|624.53|622.33|625.12|622.92|624.53|622.33|0
1640962630000|2021-12-31 14:57:10|623.95|621.75|624.53|622.33|624.53|622.33|623.95|621.75|0
1640962640000|2021-12-31 14:57:20|624.34|622.14|624.14|621.94|624.53|622.33|624.14|621.94|0
1640962650000|2021-12-31 14:57:30|623.95|621.75|624.34|622.14|624.34|622.14|623.95|621.75|0
1640962660000|2021-12-31 14:57:40|624.14|621.94|624.14|621.94|624.34|622.14|624.14|621.94|0
1640962670000|2021-12-31 14:57:50|623.95|621.75|623.37|621.17|623.95|621.75|623.37|621.17|0
1640962680000|2021-12-31 14:58:00|622.98|620.78|623.17|620.97|623.56|621.36|622.98|620.78|0
1640962690000|2021-12-31 14:58:10|623.37|621.17|623.17|620.97|623.37|621.17|623.17|620.97|0
1640962700000|2021-12-31 14:58:20|623.37|621.17|623.17|620.97|623.37|621.17|622.98|620.78|0
1640962710000|2021-12-31 14:58:30|622.98|620.78|622.98|620.78|623.17|620.97|622.98|620.78|0
1640962720000|2021-12-31 14:58:40|623.17|620.97|622.39|620.19|623.37|621.17|622.39|620.19|0
1640962730000|2021-12-31 14:58:50|622|619.8|621.62|619.42|622|619.8|621.62|619.42|0
1640962740000|2021-12-31 14:59:00|621.42|619.22|621.42|619.22|621.62|619.42|621.42|619.22|0
1640962750000|2021-12-31 14:59:10|621.23|619.03|619.87|617.67|621.23|619.03|619.87|617.67|0
1640962760000|2021-12-31 14:59:20|619.67|617.47|619.87|617.67|619.87|617.67|619.48|617.28|0
1640962770000|2021-12-31 14:59:30|620.06|617.86|620.45|618.25|620.45|618.25|620.06|617.86|0
1640962780000|2021-12-31 14:59:40|620.64|618.44|620.84|618.64|620.84|618.64|620.64|618.44|0
1640962790000|2021-12-31 14:59:50|621.03|618.83|621.62|619.42|621.62|619.42|621.03|618.83|0
1640962800000|2021-12-31 15:00:00|621.23|619.03|621.62|619.42|621.62|619.42|621.03|618.83|0
1640962810000|2021-12-31 15:00:10|620.84|618.64|621.23|619.03|621.42|619.22|620.84|618.64|0
1640962820000|2021-12-31 15:00:20|622|619.8|621.81|619.61|622|619.8|621.81|619.61|0
1640962830000|2021-12-31 15:00:30|622.39|620.19|622|619.8|622.39|620.19|622|619.8|0
1640962840000|2021-12-31 15:00:40|622.2|620|622|619.8|622.2|620|622|619.8|0
1640962850000|2021-12-31 15:00:50|622.2|620|622.2|620|622.49|620.29|622.2|620|0
1640962860000|2021-12-31 15:01:00|621.81|619.61|621.81|619.61|622|619.8|621.62|619.42|0
1640962870000|2021-12-31 15:01:10|621.62|619.42|619.29|617.09|621.62|619.42|619.29|617.09|0
1640962880000|2021-12-31 15:01:20|619.09|616.89|618.7|616.5|619.29|617.09|618.7|616.5|0
1640962890000|2021-12-31 15:01:30|618.51|616.31|618.12|615.92|618.51|616.31|618.12|615.92|0
1640962900000|2021-12-31 15:01:40|617.93|615.73|615.99|613.79|617.93|615.73|615.99|613.79|0
1640962910000|2021-12-31 15:01:50|615.02|612.82|615.99|613.79|615.99|613.79|615.02|612.82|0
1640962920000|2021-12-31 15:02:00|616.38|614.18|616.38|614.18|616.57|614.37|616.38|614.18|0
1640962930000|2021-12-31 15:02:10|616.57|614.37|616.96|614.76|616.96|614.76|615.99|613.79|0
1640962940000|2021-12-31 15:02:20|617.35|615.15|617.35|615.15|617.35|615.15|617.15|614.95|0
1640962950000|2021-12-31 15:02:30|617.15|614.95|616.96|614.76|617.15|614.95|616.96|614.76|0
1640962960000|2021-12-31 15:02:40|617.35|615.15|617.25|615.05|617.54|615.34|617.15|614.95|0
1640962970000|2021-12-31 15:02:50|617.35|615.15|618.51|616.31|618.51|616.31|617.35|615.15|0
1640962980000|2021-12-31 15:03:00|618.12|615.92|618.7|616.5|618.7|616.5|618.12|615.92|0
1640962990000|2021-12-31 15:03:10|619.09|616.89|618.32|616.12|619.09|616.89|618.32|616.12|0
1640963000000|2021-12-31 15:03:20|618.7|616.5|618.9|616.7|618.9|616.7|618.7|616.5|0
1640963010000|2021-12-31 15:03:30|619.48|617.28|619.28|617.08|619.48|617.28|618.9|616.7|0
1640963020000|2021-12-31 15:03:40|619.09|616.89|619.09|616.89|619.09|616.89|618.9|616.7|0
1640963030000|2021-12-31 15:03:50|619.28|617.08|619.87|617.67|619.87|617.67|619.28|617.08|0
1640963040000|2021-12-31 15:04:00|620.25|618.05|620.06|617.86|620.45|618.25|620.06|617.86|0
1640963050000|2021-12-31 15:04:10|619.87|617.67|619.48|617.28|619.87|617.67|619.48|617.28|0
1640963060000|2021-12-31 15:04:20|619.67|617.47|619.87|617.67|620.06|617.86|619.48|617.28|0
1640963070000|2021-12-31 15:04:30|620.06|617.86|619.87|617.67|620.06|617.86|619.48|617.28|0
1640963080000|2021-12-31 15:04:40|620.15|617.95|620.25|618.05|620.25|618.05|620.06|617.86|0
1640963090000|2021-12-31 15:04:50|619.87|617.67|619.67|617.47|619.87|617.67|619.09|616.89|0
1640963100000|2021-12-31 15:05:00|619.48|617.28|619.67|617.47|619.67|617.47|619.09|616.89|0
1640963110000|2021-12-31 15:05:10|620.06|617.86|620.25|618.05|620.45|618.25|620.06|617.86|0
1640963120000|2021-12-31 15:05:20|620.64|618.44|620.45|618.25|620.64|618.44|620.45|618.25|0
1640963130000|2021-12-31 15:05:30|620.84|618.64|621.03|618.83|621.03|618.83|620.84|618.64|0
1640963140000|2021-12-31 15:05:40|620.84|618.64|620.84|618.64|620.84|618.64|620.64|618.44|0
1640963150000|2021-12-31 15:05:50|620.64|618.44|620.45|618.25|620.64|618.44|620.45|618.25|0
1640963160000|2021-12-31 15:06:00|620.84|618.64|621.81|619.61|621.81|619.61|620.84|618.64|0
1640963170000|2021-12-31 15:06:10|621.61|619.41|621.81|619.61|621.81|619.61|621.61|619.41|0
1640963180000|2021-12-31 15:06:20|621.61|619.41|622.39|620.19|622.39|620.19|621.61|619.41|0
1640963190000|2021-12-31 15:06:30|622.2|620|621.81|619.61|622.2|620|621.81|619.61|0
1640963200000|2021-12-31 15:06:40|621.42|619.22|621.61|619.41|621.61|619.41|621.22|619.02|0
1640963210000|2021-12-31 15:06:50|621.42|619.22|621.81|619.61|621.81|619.61|621.42|619.22|0
1640963220000|2021-12-31 15:07:00|622|619.8|622.97|620.77|622.97|620.77|622|619.8|0
1640963230000|2021-12-31 15:07:10|622.78|620.58|622|619.8|622.78|620.58|622|619.8|0
1640963240000|2021-12-31 15:07:20|622.19|619.99|622.19|619.99|622.19|619.99|622.19|619.99|0
1640963250000|2021-12-31 15:07:30|622|619.8|622.19|619.99|622.19|619.99|622|619.8|0
1640963260000|2021-12-31 15:07:40|622.39|620.19|622.39|620.19|622.39|620.19|622.19|619.99|0
1640963270000|2021-12-31 15:07:50|622.58|620.38|622.39|620.19|622.58|620.38|622.39|620.19|0
1640963280000|2021-12-31 15:08:00|622.58|620.38|623.56|621.36|623.56|621.36|622.58|620.38|0
1640963290000|2021-12-31 15:08:10|623.75|621.55|624.33|622.13|624.53|622.33|623.75|621.55|0
1640963300000|2021-12-31 15:08:20|624.53|622.33|624.14|621.94|624.53|622.33|624.14|621.94|0
1640963310000|2021-12-31 15:08:30|623.76|621.56|623.08|620.88|623.76|621.56|623.08|620.88|0
1640963320000|2021-12-31 15:08:40|623.37|621.17|623.18|620.98|623.37|621.17|623.18|620.98|0
1640963330000|2021-12-31 15:08:50|622.98|620.78|622.59|620.39|623.18|620.98|622.59|620.39|0
1640963340000|2021-12-31 15:09:00|622.79|620.59|622.4|620.2|622.79|620.59|622.4|620.2|0
1640963350000|2021-12-31 15:09:10|622.21|620.01|622.21|620.01|622.59|620.39|622.21|620.01|0
1640963360000|2021-12-31 15:09:20|622.01|619.81|622.01|619.81|622.01|619.81|622.01|619.81|0
1640963370000|2021-12-31 15:09:30|621.82|619.62|621.82|619.62|621.82|619.62|621.43|619.23|0
1640963380000|2021-12-31 15:09:40|621.62|619.42|621.82|619.62|621.82|619.62|621.62|619.42|0
1640963390000|2021-12-31 15:09:50|622.01|619.81|621.82|619.62|622.01|619.81|621.82|619.62|0
1640963400000|2021-12-31 15:10:00|622.01|619.81|622.2|620|622.2|620|622.01|619.81|0
1640963410000|2021-12-31 15:10:10|622.4|620.2|622.2|620|622.4|620.2|622.2|620|0
1640963420000|2021-12-31 15:10:20|622.4|620.2|622.4|620.2|622.79|620.59|622.4|620.2|0
1640963430000|2021-12-31 15:10:30|622.2|620|621.62|619.42|622.4|620.2|621.62|619.42|0
1640963440000|2021-12-31 15:10:40|621.43|619.23|621.23|619.03|621.43|619.23|621.23|619.03|0
1640963450000|2021-12-31 15:10:50|621.82|619.62|621.62|619.42|621.82|619.62|621.62|619.42|0
1640963460000|2021-12-31 15:11:00|621.82|619.62|621.62|619.42|621.82|619.62|621.62|619.42|0
1640963470000|2021-12-31 15:11:10|621.81|619.61|621.43|619.23|621.81|619.61|621.43|619.23|0
1640963480000|2021-12-31 15:11:20|621.62|619.42|621.81|619.61|621.81|619.61|621.62|619.42|0
1640963490000|2021-12-31 15:11:30|622.01|619.81|622.59|620.39|622.59|620.39|622.01|619.81|0
1640963500000|2021-12-31 15:11:40|622.4|620.2|622.59|620.39|622.59|620.39|622.4|620.2|0
1640963510000|2021-12-31 15:11:50|622.4|620.2|622.4|620.2|622.79|620.59|622.4|620.2|0
1640963520000|2021-12-31 15:12:00|622.2|620|622.59|620.39|622.59|620.39|622.2|620|0
1640963530000|2021-12-31 15:12:10|622.79|620.59|622.01|619.81|622.79|620.59|622.01|619.81|0
1640963540000|2021-12-31 15:12:20|622.2|620|622.2|620|622.2|620|621.62|619.42|0
1640963550000|2021-12-31 15:12:30|621.81|619.61|622.01|619.81|622.2|620|621.81|619.61|0
1640963560000|2021-12-31 15:12:40|622.2|620|622.01|619.81|622.2|620|622.01|619.81|0
1640963570000|2021-12-31 15:12:50|621.81|619.61|622.01|619.81|622.01|619.81|621.81|619.61|0
1640963580000|2021-12-31 15:13:00|622.2|620|621.62|619.42|622.2|620|621.62|619.42|0
1640963590000|2021-12-31 15:13:10|621.81|619.61|621.81|619.61|621.81|619.61|621.81|619.61|0
1640963600000|2021-12-31 15:13:20|621.71|619.51|622.1|619.9|622.1|619.9|621.62|619.42|0
1640963610000|2021-12-31 15:13:30|622.01|619.81|621.81|619.61|622.01|619.81|621.81|619.61|0
1640963620000|2021-12-31 15:13:40|621.62|619.42|621.62|619.42|621.71|619.51|621.62|619.42|0
1640963630000|2021-12-31 15:13:50|621.81|619.61|621.81|619.61|621.81|619.61|621.81|619.61|0
1640963640000|2021-12-31 15:14:00|621.62|619.42|621.62|619.42|621.81|619.61|621.62|619.42|0
1640963650000|2021-12-31 15:14:10|620.65|618.45|620.65|618.45|620.65|618.45|620.65|618.45|0
1640963660000|2021-12-31 15:14:20|620.45|618.25|620.35|618.15|620.45|618.25|620.35|618.15|0
1640963670000|2021-12-31 15:14:30|620.06|617.86|620.06|617.86|620.06|617.86|619.87|617.67|0
1640963680000|2021-12-31 15:14:40|620.45|618.25|621.41|619.21|621.41|619.21|620.45|618.25|0
1640963690000|2021-12-31 15:14:50|621.61|619.41|621.61|619.41|621.61|619.41|621.41|619.21|0
1640963700000|2021-12-31 15:15:00|621.41|619.21|621.41|619.21|621.41|619.21|621.41|619.21|0
1640963710000|2021-12-31 15:15:10|621.22|619.02|621.03|618.83|621.22|619.02|621.03|618.83|0
1640963720000|2021-12-31 15:15:20|621.22|619.02|621.03|618.83|621.22|619.02|621.03|618.83|0
1640963730000|2021-12-31 15:15:30|622.19|619.99|622.58|620.38|622.58|620.38|622|619.8|0
1640963740000|2021-12-31 15:15:40|622.77|620.57|622.97|620.77|622.97|620.77|622.77|620.57|0
1640963750000|2021-12-31 15:15:50|623.36|621.16|623.16|620.96|623.36|621.16|623.16|620.96|0
1640963760000|2021-12-31 15:16:00|622.77|620.57|622.39|620.19|622.77|620.57|622.39|620.19|0
1640963770000|2021-12-31 15:16:10|622.38|620.18|622.97|620.77|623.16|620.96|622.38|620.18|0
1640963780000|2021-12-31 15:16:20|623.16|620.96|623.36|621.16|623.36|621.16|623.16|620.96|0
1640963790000|2021-12-31 15:16:30|623.16|620.96|623.16|620.96|623.55|621.35|623.16|620.96|0
1640963800000|2021-12-31 15:16:40|623.36|621.16|623.16|620.96|623.55|621.35|622.97|620.77|0
1640963810000|2021-12-31 15:16:50|623.36|621.16|623.55|621.35|623.55|621.35|623.16|620.96|0
1640963820000|2021-12-31 15:17:00|623.16|620.96|624.13|621.93|624.13|621.93|623.16|620.96|0
1640963830000|2021-12-31 15:17:10|624.33|622.13|624.52|622.32|624.52|622.32|624.13|621.93|0
1640963840000|2021-12-31 15:17:20|624.13|621.93|624.33|622.13|624.33|622.13|623.94|621.74|0
1640963850000|2021-12-31 15:17:30|624.13|621.93|624.33|622.13|624.33|622.13|623.94|621.74|0
1640963860000|2021-12-31 15:17:40|624.13|621.93|623.94|621.74|624.13|621.93|623.94|621.74|0
1640963870000|2021-12-31 15:17:50|624.13|621.93|624.13|621.93|624.13|621.93|623.94|621.74|0
1640963880000|2021-12-31 15:18:00|623.75|621.55|624.33|622.13|624.33|622.13|623.75|621.55|0
1640963890000|2021-12-31 15:18:10|624.72|622.52|624.72|622.52|624.72|622.52|624.52|622.32|0
1640963900000|2021-12-31 15:18:20|625.3|623.1|624.91|622.71|625.3|623.1|624.91|622.71|0
1640963910000|2021-12-31 15:18:30|625.11|622.91|625.11|622.91|625.11|622.91|625.11|622.91|0
1640963920000|2021-12-31 15:18:40|625.3|623.1|625.4|623.2|625.5|623.3|625.3|623.1|0
1640963930000|2021-12-31 15:18:50|625.3|623.1|625.5|623.3|625.5|623.3|625.3|623.1|0
1640963940000|2021-12-31 15:19:00|625.69|623.49|625.5|623.3|625.69|623.49|625.5|623.3|0
1640963950000|2021-12-31 15:19:10|625.3|623.1|625.3|623.1|625.3|623.1|625.3|623.1|0
1640963960000|2021-12-31 15:19:20|624.52|622.32|624.52|622.32|624.72|622.52|624.52|622.32|0
1640963970000|2021-12-31 15:19:30|624.72|622.52|624.33|622.13|624.72|622.52|624.33|622.13|0
1640963980000|2021-12-31 15:19:40|624.52|622.32|624.91|622.71|624.91|622.71|624.52|622.32|0
1640963990000|2021-12-31 15:19:50|624.72|622.52|624.91|622.71|624.91|622.71|624.72|622.52|0
1640964000000|2021-12-31 15:20:00|624.33|622.13|624.13|621.93|624.33|622.13|624.13|621.93|0
1640964010000|2021-12-31 15:20:10|623.94|621.74|623.74|621.54|623.94|621.74|623.74|621.54|0
1640964020000|2021-12-31 15:20:20|623.94|621.74|623.74|621.54|623.94|621.74|623.55|621.35|0
1640964030000|2021-12-31 15:20:30|623.55|621.35|623.35|621.15|623.55|621.35|623.16|620.96|0
1640964040000|2021-12-31 15:20:40|623.16|620.96|623.35|621.15|623.35|621.15|623.16|620.96|0
1640964050000|2021-12-31 15:20:50|623.74|621.54|623.55|621.35|623.74|621.54|623.55|621.35|0
1640964060000|2021-12-31 15:21:00|623.74|621.54|623.16|620.96|623.74|621.54|623.16|620.96|0
1640964070000|2021-12-31 15:21:10|622.77|620.57|622.77|620.57|622.97|620.77|622.58|620.38|0
1640964080000|2021-12-31 15:21:20|622.58|620.38|623.35|621.15|623.35|621.15|622.58|620.38|0
1640964090000|2021-12-31 15:21:30|623.55|621.35|623.94|621.74|624.33|622.13|623.55|621.35|0
1640964100000|2021-12-31 15:21:40|624.13|621.93|624.13|621.93|624.13|621.93|623.74|621.54|0
1640964110000|2021-12-31 15:21:50|623.94|621.74|623.35|621.15|623.94|621.74|623.35|621.15|0
1640964120000|2021-12-31 15:22:00|622.97|620.77|622.77|620.57|622.97|620.77|622.77|620.57|0
1640964130000|2021-12-31 15:22:10|622.97|620.77|622.97|620.77|623.16|620.96|622.77|620.57|0
1640964140000|2021-12-31 15:22:20|622.77|620.57|622.97|620.77|622.97|620.77|622.77|620.57|0
1640964150000|2021-12-31 15:22:30|622.77|620.57|622.58|620.38|622.77|620.57|622.58|620.38|0
1640964160000|2021-12-31 15:22:40|622.77|620.57|622.96|620.76|623.16|620.96|622.77|620.57|0
1640964170000|2021-12-31 15:22:50|622.77|620.57|622.96|620.76|622.96|620.76|622.77|620.57|0
1640964180000|2021-12-31 15:23:00|622.77|620.57|622.58|620.38|622.96|620.76|622.58|620.38|0
1640964190000|2021-12-31 15:23:10|622.38|620.18|622.38|620.18|622.38|620.18|622.19|619.99|0
1640964200000|2021-12-31 15:23:20|622.28|620.08|622.58|620.38|622.77|620.57|622.28|620.08|0
1640964210000|2021-12-31 15:23:30|622.77|620.57|622.58|620.38|622.77|620.57|622.58|620.38|0
1640964220000|2021-12-31 15:23:40|622.77|620.57|622.58|620.38|622.77|620.57|622.58|620.38|0
1640964230000|2021-12-31 15:23:50|622.77|620.57|622.77|620.57|622.77|620.57|622.58|620.38|0
1640964240000|2021-12-31 15:24:00|622.58|620.38|622.58|620.38|622.58|620.38|622.38|620.18|0
1640964250000|2021-12-31 15:24:10|621.99|619.79|621.99|619.79|621.99|619.79|621.99|619.79|0
1640964260000|2021-12-31 15:24:20|622.38|620.18|621.99|619.79|622.38|620.18|621.99|619.79|0
1640964270000|2021-12-31 15:24:30|621.8|619.6|621.6|619.4|621.8|619.6|621.6|619.4|0
1640964280000|2021-12-31 15:24:40|621.22|619.02|620.83|618.63|621.41|619.21|620.83|618.63|0
1640964290000|2021-12-31 15:24:50|621.02|618.82|621.21|619.01|621.21|619.01|620.83|618.63|0
1640964300000|2021-12-31 15:25:00|621.02|618.82|620.63|618.43|621.02|618.82|620.63|618.43|0
1640964310000|2021-12-31 15:25:10|620.83|618.63|621.8|619.6|621.8|619.6|620.83|618.63|0
1640964320000|2021-12-31 15:25:20|621.99|619.79|622.38|620.18|622.38|620.18|621.99|619.79|0
1640964330000|2021-12-31 15:25:30|622.19|619.99|622.38|620.18|622.38|620.18|622.19|619.99|0
1640964340000|2021-12-31 15:25:40|622.19|619.99|621.99|619.79|622.19|619.99|621.99|619.79|0
1640964350000|2021-12-31 15:25:50|622.19|619.99|622.19|619.99|622.38|620.18|622.19|619.99|0
1640964360000|2021-12-31 15:26:00|622.38|620.18|622.96|620.76|622.96|620.76|622.38|620.18|0
1640964370000|2021-12-31 15:26:10|623.35|621.15|623.35|621.15|623.35|621.15|623.35|621.15|0
1640964380000|2021-12-31 15:26:20|623.16|620.96|623.16|620.96|623.35|621.15|623.16|620.96|0
1640964390000|2021-12-31 15:26:30|623.35|621.15|622.77|620.57|623.35|621.15|622.77|620.57|0
1640964400000|2021-12-31 15:26:40|622.57|620.37|622.96|620.76|623.16|620.96|622.57|620.37|0
1640964410000|2021-12-31 15:26:50|623.06|620.86|622.77|620.57|623.16|620.96|622.77|620.57|0
1640964420000|2021-12-31 15:27:00|622.57|620.37|623.16|620.96|623.16|620.96|622.57|620.37|0
1640964430000|2021-12-31 15:27:10|623.55|621.35|623.35|621.15|623.55|621.35|623.35|621.15|0
1640964440000|2021-12-31 15:27:20|623.55|621.35|623.16|620.96|623.55|621.35|623.16|620.96|0
1640964450000|2021-12-31 15:27:30|623.35|621.15|623.55|621.35|623.55|621.35|623.35|621.15|0
1640964460000|2021-12-31 15:27:40|623.35|621.15|623.55|621.35|623.55|621.35|623.35|621.15|0
1640964470000|2021-12-31 15:27:50|623.93|621.73|623.93|621.73|623.93|621.73|623.93|621.73|0
1640964480000|2021-12-31 15:28:00|624.13|621.93|623.55|621.35|624.13|621.93|623.55|621.35|0
1640964490000|2021-12-31 15:28:10|623.74|621.54|623.35|621.15|623.74|621.54|623.16|620.96|0
1640964500000|2021-12-31 15:28:20|623.55|621.35|622.96|620.76|623.55|621.35|622.96|620.76|0
1640964510000|2021-12-31 15:28:30|623.16|620.96|622.96|620.76|623.16|620.96|622.77|620.57|0
1640964520000|2021-12-31 15:28:40|622.77|620.57|622.77|620.57|622.77|620.57|622.77|620.57|0
1640964530000|2021-12-31 15:28:50|622.57|620.37|622.96|620.76|622.96|620.76|622.57|620.37|0
1640964540000|2021-12-31 15:29:00|622.77|620.57|623.16|620.96|623.16|620.96|622.77|620.57|0
1640964550000|2021-12-31 15:29:10|622.77|620.57|622.96|620.76|622.96|620.76|622.77|620.57|0
1640964560000|2021-12-31 15:29:20|623.16|620.96|623.16|620.96|623.16|620.96|622.96|620.76|0
1640964570000|2021-12-31 15:29:30|623.55|621.35|623.74|621.54|623.93|621.73|623.55|621.35|0
1640964580000|2021-12-31 15:29:40|623.93|621.73|623.74|621.54|624.32|622.12|623.74|621.54|0
1640964590000|2021-12-31 15:29:50|623.54|621.34|623.54|621.34|623.74|621.54|623.54|621.34|0
1640964600000|2021-12-31 15:30:00|623.93|621.73|623.54|621.34|623.93|621.73|623.54|621.34|0
1640964610000|2021-12-31 15:30:10|623.35|621.15|622.96|620.76|623.35|621.15|622.96|620.76|0
1640964620000|2021-12-31 15:30:20|622.77|620.57|622.38|620.18|622.77|620.57|622.18|619.98|0
1640964630000|2021-12-31 15:30:30|622.57|620.37|623.35|621.15|623.35|621.15|622.57|620.37|0
1640964640000|2021-12-31 15:30:40|623.16|620.96|623.16|620.96|623.35|621.15|622.96|620.76|0
1640964650000|2021-12-31 15:30:50|623.35|621.15|623.35|621.15|623.35|621.15|623.35|621.15|0
1640964660000|2021-12-31 15:31:00|622.39|620.19|621.81|619.61|622.39|620.19|621.81|619.61|0
1640964670000|2021-12-31 15:31:10|622|619.8|621.31|619.11|622|619.8|621.31|619.11|0
1640964680000|2021-12-31 15:31:20|621.12|618.92|620.83|618.63|621.42|619.22|620.83|618.63|0
1640964690000|2021-12-31 15:31:30|620.25|618.05|620.44|618.24|620.44|618.24|620.25|618.05|0
1640964700000|2021-12-31 15:31:40|620.25|618.05|620.64|618.44|620.64|618.44|620.25|618.05|0
1640964710000|2021-12-31 15:31:50|621.22|619.02|621.03|618.83|621.22|619.02|621.03|618.83|0
1640964720000|2021-12-31 15:32:00|620.83|618.63|621.12|618.92|621.12|618.92|620.83|618.63|0
1640964730000|2021-12-31 15:32:10|621.22|619.02|621.03|618.83|621.42|619.22|621.03|618.83|0
1640964740000|2021-12-31 15:32:20|621.22|619.02|621.22|619.02|621.42|619.22|621.22|619.02|0
1640964750000|2021-12-31 15:32:30|620.83|618.63|620.54|618.34|621.22|619.02|620.54|618.34|0
1640964760000|2021-12-31 15:32:40|620.64|618.44|620.64|618.44|620.64|618.44|620.44|618.24|0
1640964770000|2021-12-31 15:32:50|620.44|618.24|620.64|618.44|620.64|618.44|620.44|618.24|0
1640964780000|2021-12-31 15:33:00|620.83|618.63|621.03|618.83|621.22|619.02|620.83|618.63|0
1640964790000|2021-12-31 15:33:10|621.22|619.02|621.22|619.02|621.42|619.22|621.22|619.02|0
1640964800000|2021-12-31 15:33:20|621.03|618.83|620.64|618.44|621.03|618.83|620.44|618.24|0
1640964810000|2021-12-31 15:33:30|620.44|618.24|620.44|618.24|620.64|618.44|620.44|618.24|0
1640964820000|2021-12-31 15:33:40|620.25|618.05|619.86|617.66|620.25|618.05|619.86|617.66|0
1640964830000|2021-12-31 15:33:50|619.66|617.46|619.56|617.36|619.66|617.46|619.47|617.27|0
1640964840000|2021-12-31 15:34:00|618.69|616.49|619.08|616.88|619.28|617.08|618.69|616.49|0
1640964850000|2021-12-31 15:34:10|618.89|616.69|618.69|616.49|618.89|616.69|618.69|616.49|0
1640964860000|2021-12-31 15:34:20|618.2|616|618.2|616|618.2|616|617.92|615.72|0
1640964870000|2021-12-31 15:34:30|618.11|615.91|618.11|615.91|618.11|615.91|617.92|615.72|0
1640964880000|2021-12-31 15:34:40|618.3|616.1|618.69|616.49|618.89|616.69|618.3|616.1|0
1640964890000|2021-12-31 15:34:50|617.92|615.72|618.11|615.91|618.11|615.91|617.92|615.72|0
1640964900000|2021-12-31 15:35:00|617.92|615.72|618.69|616.49|618.89|616.69|617.92|615.72|0
1640964910000|2021-12-31 15:35:10|617.53|615.33|617.53|615.33|617.72|615.52|617.33|615.13|0
1640964920000|2021-12-31 15:35:20|617.92|615.72|617.72|615.52|618.11|615.91|617.53|615.33|0
1640964930000|2021-12-31 15:35:30|618.11|615.91|618.11|615.91|618.3|616.1|618.11|615.91|0
1640964940000|2021-12-31 15:35:40|618.5|616.3|618.89|616.69|618.89|616.69|618.3|616.1|0
1640964950000|2021-12-31 15:35:50|618.69|616.49|618.89|616.69|619.08|616.88|618.69|616.49|0
1640964960000|2021-12-31 15:36:00|619.08|616.88|618.5|616.3|619.08|616.88|618.5|616.3|0
1640964970000|2021-12-31 15:36:10|618.69|616.49|618.69|616.49|618.79|616.59|618.5|616.3|0
1640964980000|2021-12-31 15:36:20|618.89|616.69|619.66|617.46|619.86|617.66|618.89|616.69|0
1640964990000|2021-12-31 15:36:30|619.27|617.07|619.27|617.07|619.27|617.07|619.27|617.07|0
1640965000000|2021-12-31 15:36:40|619.08|616.88|619.27|617.07|619.47|617.27|619.08|616.88|0
1640965010000|2021-12-31 15:36:50|619.47|617.27|619.27|617.07|619.47|617.27|619.27|617.07|0
1640965030000|2021-12-31 15:37:10|619.08|616.88|618.11|615.91|619.08|616.88|618.11|615.91|0
1640965040000|2021-12-31 15:37:20|617.92|615.72|617.72|615.52|618.11|615.91|617.72|615.52|0
1640965050000|2021-12-31 15:37:30|617.92|615.72|618.11|615.91|618.11|615.91|617.53|615.33|0
1640965060000|2021-12-31 15:37:40|617.72|615.52|618.11|615.91|618.11|615.91|617.72|615.52|0
1640965070000|2021-12-31 15:37:50|617.91|615.71|617.33|615.13|617.91|615.71|617.33|615.13|0
1640965080000|2021-12-31 15:38:00|617.53|615.33|617.33|615.13|617.53|615.33|617.14|614.94|0
1640965090000|2021-12-31 15:38:10|617.53|615.33|618.11|615.91|618.11|615.91|617.53|615.33|0
1640965100000|2021-12-31 15:38:20|617.91|615.71|618.11|615.91|618.11|615.91|617.91|615.71|0
1640965110000|2021-12-31 15:38:30|617.62|615.42|617.53|615.33|617.62|615.42|617.33|615.13|0
1640965120000|2021-12-31 15:38:40|616.94|614.74|616.56|614.36|616.94|614.74|616.56|614.36|0
1640965130000|2021-12-31 15:38:50|616.75|614.55|616.94|614.74|616.94|614.74|616.75|614.55|0
1640965140000|2021-12-31 15:39:00|616.56|614.36|617.72|615.52|617.72|615.52|616.56|614.36|0
1640965150000|2021-12-31 15:39:10|617.91|615.71|617.72|615.52|617.91|615.71|617.72|615.52|0
1640965160000|2021-12-31 15:39:20|618.11|615.91|617.33|615.13|618.11|615.91|617.33|615.13|0
1640965170000|2021-12-31 15:39:30|617.14|614.94|617.14|614.94|617.14|614.94|617.14|614.94|0
1640965180000|2021-12-31 15:39:40|617.33|615.13|618.5|616.3|618.5|616.3|617.33|615.13|0
1640965190000|2021-12-31 15:39:50|618.3|616.1|618.11|615.91|618.3|616.1|618.11|615.91|0
1640965200000|2021-12-31 15:40:00|617.81|615.61|617.72|615.52|617.81|615.61|617.33|615.13|0
1640965210000|2021-12-31 15:40:10|617.53|615.33|617.72|615.52|617.72|615.52|617.53|615.33|0
1640965220000|2021-12-31 15:40:20|617.53|615.33|617.72|615.52|617.91|615.71|617.53|615.33|0
1640965230000|2021-12-31 15:40:30|617.33|615.13|617.72|615.52|617.72|615.52|617.33|615.13|0
1640965240000|2021-12-31 15:40:40|617.33|615.13|617.14|614.94|617.53|615.33|617.14|614.94|0
1640965250000|2021-12-31 15:40:50|616.94|614.74|616.94|614.74|616.94|614.74|616.94|614.74|0
1640965260000|2021-12-31 15:41:00|616.75|614.55|616.94|614.74|616.94|614.74|616.75|614.55|0
1640965270000|2021-12-31 15:41:10|617.14|614.94|616.75|614.55|617.14|614.94|616.75|614.55|0
1640965280000|2021-12-31 15:41:20|616.56|614.36|616.36|614.16|616.56|614.36|616.17|613.97|0
1640965290000|2021-12-31 15:41:30|616.17|613.97|616.36|614.16|616.36|614.16|616.17|613.97|0
1640965300000|2021-12-31 15:41:40|616.17|613.97|616.17|613.97|616.17|613.97|615.97|613.77|0
1640965310000|2021-12-31 15:41:50|615.97|613.77|616.55|614.35|616.55|614.35|615.59|613.39|0
1640965330000|2021-12-31 15:42:10|616.36|614.16|616.75|614.55|616.75|614.55|616.36|614.16|0
1640965340000|2021-12-31 15:42:20|616.94|614.74|616.36|614.16|616.94|614.74|616.36|614.16|0
1640965350000|2021-12-31 15:42:30|616.55|614.35|616.94|614.74|616.94|614.74|616.55|614.35|0
1640965360000|2021-12-31 15:42:40|616.75|614.55|616.75|614.55|616.84|614.64|616.55|614.35|0
1640965370000|2021-12-31 15:42:50|616.55|614.35|616.75|614.55|616.75|614.55|616.55|614.35|0
1640965380000|2021-12-31 15:43:00|616.55|614.35|616.75|614.55|616.75|614.55|616.55|614.35|0
1640965390000|2021-12-31 15:43:10|616.94|614.74|616.94|614.74|616.94|614.74|616.94|614.74|0
1640965400000|2021-12-31 15:43:20|616.75|614.55|616.75|614.55|616.75|614.55|616.55|614.35|0
1640965410000|2021-12-31 15:43:30|616.94|614.74|616.65|614.45|616.94|614.74|616.55|614.35|0
1640965420000|2021-12-31 15:43:40|615.3|613.1|617.23|615.03|617.23|615.03|615.3|613.1|0
1640965430000|2021-12-31 15:43:50|617.42|615.22|617.62|615.42|617.62|615.42|617.42|615.22|0
1640965440000|2021-12-31 15:44:00|617.81|615.61|618.01|615.81|618.01|615.81|617.81|615.61|0
1640965450000|2021-12-31 15:44:10|618.2|616|618.59|616.39|618.59|616.39|618.2|616|0
1640965460000|2021-12-31 15:44:20|618.78|616.58|618.59|616.39|618.78|616.58|618.59|616.39|0
1640965470000|2021-12-31 15:44:30|618.78|616.58|618.39|616.19|618.78|616.58|618.39|616.19|0
1640965480000|2021-12-31 15:44:40|618.59|616.39|618.59|616.39|618.59|616.39|618.59|616.39|0
1640965490000|2021-12-31 15:44:50|618.78|616.58|619.17|616.97|619.17|616.97|618.78|616.58|0
1640965500000|2021-12-31 15:45:00|619.56|617.36|619.17|616.97|619.56|617.36|619.17|616.97|0
1640965510000|2021-12-31 15:45:10|619.56|617.36|619.56|617.36|619.75|617.55|619.36|617.16|0
1640965520000|2021-12-31 15:45:20|619.75|617.55|619.56|617.36|619.75|617.55|619.56|617.36|0
1640965530000|2021-12-31 15:45:30|619.36|617.16|619.56|617.36|619.84|617.64|619.36|617.16|0
1640965540000|2021-12-31 15:45:40|619.75|617.55|619.94|617.74|619.94|617.74|619.65|617.45|0
1640965550000|2021-12-31 15:45:50|619.75|617.55|619.75|617.55|619.94|617.74|619.75|617.55|0
1640965560000|2021-12-31 15:46:00|619.56|617.36|618.97|616.77|619.56|617.36|618.97|616.77|0
1640965570000|2021-12-31 15:46:10|618.78|616.58|618.78|616.58|618.97|616.77|618.78|616.58|0
1640965580000|2021-12-31 15:46:20|618.59|616.39|618.59|616.39|618.97|616.77|618.39|616.19|0
1640965590000|2021-12-31 15:46:30|618.39|616.19|618.39|616.19|618.39|616.19|618.39|616.19|0
1640965600000|2021-12-31 15:46:40|618.59|616.39|618.78|616.58|618.78|616.58|618.59|616.39|0
1640965610000|2021-12-31 15:46:50|618.59|616.39|618.59|616.39|618.78|616.58|618.59|616.39|0
1640965620000|2021-12-31 15:47:00|618.39|616.19|618.2|616|618.59|616.39|618.2|616|0
1640965630000|2021-12-31 15:47:10|618|615.8|617.81|615.61|618|615.8|617.62|615.42|0
1640965640000|2021-12-31 15:47:20|618|615.8|617.81|615.61|618|615.8|617.81|615.61|0
1640965650000|2021-12-31 15:47:30|618|615.8|618.39|616.19|618.39|616.19|618|615.8|0
1640965660000|2021-12-31 15:47:40|618.59|616.39|618.78|616.58|618.97|616.77|618.59|616.39|0
1640965670000|2021-12-31 15:47:50|618.59|616.39|618.59|616.39|618.59|616.39|618.59|616.39|0
1640965680000|2021-12-31 15:48:00|618.78|616.58|618.59|616.39|618.78|616.58|618.59|616.39|0
1640965690000|2021-12-31 15:48:10|618.78|616.58|618.97|616.77|618.97|616.77|618.78|616.58|0
1640965700000|2021-12-31 15:48:20|618.78|616.58|618.39|616.19|618.78|616.58|618.39|616.19|0
1640965710000|2021-12-31 15:48:30|618.58|616.38|618.39|616.19|618.58|616.38|618.39|616.19|0
1640965720000|2021-12-31 15:48:40|618.2|616|618.2|616|618.2|616|618.2|616|0
1640965730000|2021-12-31 15:48:50|618.39|616.19|618.78|616.58|618.78|616.58|618.39|616.19|0
1640965740000|2021-12-31 15:49:00|618.39|616.19|617.81|615.61|618.39|616.19|617.81|615.61|0
1640965750000|2021-12-31 15:49:10|618.2|616|618.39|616.19|618.39|616.19|618.2|616|0
1640965770000|2021-12-31 15:49:30|618|615.8|618|615.8|618|615.8|617.81|615.61|0
1640965780000|2021-12-31 15:49:40|618.2|616|618.2|616|618.2|616|618|615.8|0
1640965790000|2021-12-31 15:49:50|618.58|616.38|618.58|616.38|618.58|616.38|618.58|616.38|0
1640965800000|2021-12-31 15:50:00|618.78|616.58|618.78|616.58|618.97|616.77|618.78|616.58|0
1640965810000|2021-12-31 15:50:10|618.58|616.38|618.39|616.19|618.58|616.38|618.39|616.19|0
1640965820000|2021-12-31 15:50:20|618.58|616.38|618.97|616.77|618.97|616.77|618.58|616.38|0
1640965830000|2021-12-31 15:50:30|619.17|616.97|619.36|617.16|619.36|617.16|619.17|616.97|0
1640965840000|2021-12-31 15:50:40|619.55|617.35|619.17|616.97|619.55|617.35|619.17|616.97|0
1640965850000|2021-12-31 15:50:50|619.36|617.16|619.36|617.16|619.36|617.16|619.36|617.16|0
1640965860000|2021-12-31 15:51:00|619.17|616.97|618.78|616.58|619.17|616.97|618.78|616.58|0
1640965870000|2021-12-31 15:51:10|618.39|616.19|617.81|615.61|618.39|616.19|617.81|615.61|0
1640965880000|2021-12-31 15:51:20|617.61|615.41|617.23|615.03|617.61|615.41|617.23|615.03|0
1640965890000|2021-12-31 15:51:30|617.03|614.83|617.03|614.83|617.03|614.83|616.84|614.64|0
1640965900000|2021-12-31 15:51:40|617.23|615.03|617.23|615.03|617.42|615.22|617.23|615.03|0
1640965910000|2021-12-31 15:51:50|616.84|614.64|616.84|614.64|616.84|614.64|616.64|614.44|0
1640965920000|2021-12-31 15:52:00|616.64|614.44|616.84|614.64|617.23|615.03|616.64|614.44|0
1640965930000|2021-12-31 15:52:10|617.03|614.83|616.84|614.64|617.03|614.83|616.84|614.64|0
1640965940000|2021-12-31 15:52:20|617.03|614.83|617.42|615.22|617.42|615.22|617.03|614.83|0
1640965950000|2021-12-31 15:52:30|617.81|615.61|617.9|615.7|618.19|615.99|617.81|615.61|0
1640965960000|2021-12-31 15:52:40|617.81|615.61|618.58|616.38|618.58|616.38|617.81|615.61|0
1640965970000|2021-12-31 15:52:50|618.39|616.19|618.39|616.19|618.39|616.19|618.39|616.19|0
1640965980000|2021-12-31 15:53:00|618.58|616.38|618.97|616.77|618.97|616.77|618.58|616.38|0
1640965990000|2021-12-31 15:53:10|619.16|616.96|619.26|617.06|619.26|617.06|619.16|616.96|0
1640966000000|2021-12-31 15:53:20|619.55|617.35|620.33|618.13|620.33|618.13|619.55|617.35|0
1640966010000|2021-12-31 15:53:30|620.14|617.94|620.14|617.94|620.14|617.94|619.94|617.74|0
1640966020000|2021-12-31 15:53:40|619.94|617.74|620.33|618.13|620.33|618.13|619.94|617.74|0
1640966030000|2021-12-31 15:53:50|620.52|618.32|620.72|618.52|620.72|618.52|620.52|618.32|0
1640966040000|2021-12-31 15:54:00|620.52|618.32|620.72|618.52|620.72|618.52|620.52|618.32|0
1640966050000|2021-12-31 15:54:10|620.52|618.32|620.91|618.71|620.91|618.71|620.52|618.32|0
1640966060000|2021-12-31 15:54:20|620.72|618.52|620.52|618.32|620.91|618.71|620.52|618.32|0
1640966070000|2021-12-31 15:54:30|620.72|618.52|620.72|618.52|620.72|618.52|620.72|618.52|0
1640966080000|2021-12-31 15:54:40|620.91|618.71|621.11|618.91|621.11|618.91|620.91|618.71|0
1640966090000|2021-12-31 15:54:50|620.91|618.71|620.72|618.52|620.91|618.71|620.72|618.52|0
1640966100000|2021-12-31 15:55:00|620.52|618.32|620.91|618.71|620.91|618.71|620.52|618.32|0
1640966110000|2021-12-31 15:55:10|621.49|619.29|621.11|618.91|621.49|619.29|621.11|618.91|0
1640966120000|2021-12-31 15:55:20|620.72|618.52|621.11|618.91|621.11|618.91|620.72|618.52|0
1640966130000|2021-12-31 15:55:30|621.3|619.1|621.11|618.91|621.3|619.1|621.11|618.91|0
1640966140000|2021-12-31 15:55:40|621.3|619.1|621.3|619.1|621.49|619.29|621.3|619.1|0
1640966150000|2021-12-31 15:55:50|621.49|619.29|621.11|618.91|621.49|619.29|621.11|618.91|0
1640966160000|2021-12-31 15:56:00|621.3|619.1|620.91|618.71|621.3|619.1|620.91|618.71|0
1640966170000|2021-12-31 15:56:10|620.72|618.52|620.52|618.32|620.72|618.52|620.52|618.32|0
1640966180000|2021-12-31 15:56:20|620.33|618.13|620.72|618.52|620.91|618.71|620.33|618.13|0
1640966190000|2021-12-31 15:56:30|620.91|618.71|620.91|618.71|620.91|618.71|620.72|618.52|0
1640966200000|2021-12-31 15:56:40|621.3|619.1|621.69|619.49|621.69|619.49|621.3|619.1|0
1640966210000|2021-12-31 15:56:50|621.88|619.68|621.88|619.68|622.08|619.88|621.69|619.49|0
1640966220000|2021-12-31 15:57:00|621.49|619.29|621.69|619.49|621.69|619.49|621.49|619.29|0
1640966230000|2021-12-31 15:57:10|621.49|619.29|621.3|619.1|621.49|619.29|621.1|618.9|0
1640966240000|2021-12-31 15:57:20|621.49|619.29|621.49|619.29|621.69|619.49|621.49|619.29|0
1640966250000|2021-12-31 15:57:30|621.69|619.49|621.3|619.1|621.69|619.49|621.3|619.1|0
1640966260000|2021-12-31 15:57:40|621.1|618.9|621.3|619.1|621.3|619.1|621.1|618.9|0
1640966270000|2021-12-31 15:57:50|621.1|618.9|621.1|618.9|621.2|619|621.1|618.9|0
1640966280000|2021-12-31 15:58:00|621.3|619.1|620.72|618.52|621.3|619.1|620.72|618.52|0
1640966290000|2021-12-31 15:58:10|620.91|618.71|620.81|618.61|620.91|618.71|620.81|618.61|0
1640966300000|2021-12-31 15:58:20|620.91|618.71|621.1|618.9|621.1|618.9|620.72|618.52|0
1640966310000|2021-12-31 15:58:30|621.3|619.1|620.91|618.71|621.3|619.1|620.91|618.71|0
1640966320000|2021-12-31 15:58:40|620.72|618.52|620.52|618.32|620.72|618.52|620.52|618.32|0
1640966330000|2021-12-31 15:58:50|620.33|618.13|620.52|618.32|620.72|618.52|620.33|618.13|0
1640966340000|2021-12-31 15:59:00|620.72|618.52|621.1|618.9|621.1|618.9|620.52|618.32|0
1640966350000|2021-12-31 15:59:10|620.91|618.71|620.91|618.71|620.91|618.71|620.71|618.51|0
1640966360000|2021-12-31 15:59:20|620.71|618.51|621.1|618.9|621.1|618.9|620.71|618.51|0
1640966370000|2021-12-31 15:59:30|620.91|618.71|620.71|618.51|620.91|618.71|620.52|618.32|0
1640966380000|2021-12-31 15:59:40|621.1|618.9|620.91|618.71|621.1|618.9|620.71|618.51|0
1640966390000|2021-12-31 15:59:50|621.3|619.1|621.39|619.19|621.39|619.19|621.3|619.1|0
1640966400000|2021-12-31 16:00:00|621.69|619.49|622.85|620.65|622.85|620.65|621.69|619.49|0
1640966410000|2021-12-31 16:00:10|623.05|620.85|622.07|619.87|623.05|620.85|622.07|619.87|0
1640966420000|2021-12-31 16:00:20|622.27|620.07|621.88|619.68|622.27|620.07|621.69|619.49|0
1640966430000|2021-12-31 16:00:30|621.69|619.49|621.49|619.29|621.69|619.49|621.3|619.1|0
1640966440000|2021-12-31 16:00:40|621.69|619.49|621.3|619.1|621.69|619.49|621.3|619.1|0
1640966450000|2021-12-31 16:00:50|621.49|619.29|621.49|619.29|621.69|619.49|621.49|619.29|0
1640966460000|2021-12-31 16:01:00|621.3|619.1|619.94|617.74|621.3|619.1|619.94|617.74|0
1640966470000|2021-12-31 16:01:10|620.22|618.02|620.33|618.13|620.33|618.13|620.22|618.02|0
1640966480000|2021-12-31 16:01:20|620.13|617.93|620.13|617.93|620.33|618.13|620.13|617.93|0
1640966490000|2021-12-31 16:01:30|619.94|617.74|620.13|617.93|620.13|617.93|619.94|617.74|0
1640966500000|2021-12-31 16:01:40|619.94|617.74|619.94|617.74|619.94|617.74|619.74|617.54|0
1640966510000|2021-12-31 16:01:50|620.13|617.93|619.94|617.74|620.13|617.93|619.94|617.74|0
1640966520000|2021-12-31 16:02:00|619.74|617.54|619.35|617.15|619.94|617.74|619.35|617.15|0
1640966530000|2021-12-31 16:02:10|619.16|616.96|618.97|616.77|619.16|616.96|618.97|616.77|0
1640966540000|2021-12-31 16:02:20|619.16|616.96|619.16|616.96|619.35|617.15|618.97|616.77|0
1640966550000|2021-12-31 16:02:30|619.55|617.35|618.97|616.77|619.55|617.35|618.97|616.77|0
1640966560000|2021-12-31 16:02:40|618.77|616.57|619.16|616.96|619.16|616.96|618.77|616.57|0
1640966570000|2021-12-31 16:02:50|618.97|616.77|619.16|616.96|619.16|616.96|618.97|616.77|0
1640966580000|2021-12-31 16:03:00|619.35|617.15|619.55|617.35|619.55|617.35|619.35|617.15|0
1640966590000|2021-12-31 16:03:10|619.35|617.15|619.16|616.96|619.35|617.15|619.16|616.96|0
1640966600000|2021-12-31 16:03:20|619.35|617.15|619.16|616.96|619.35|617.15|619.16|616.96|0
1640966610000|2021-12-31 16:03:30|618.97|616.77|619.45|617.25|619.94|617.74|618.97|616.77|0
1640966620000|2021-12-31 16:03:40|619.35|617.15|619.35|617.15|619.35|617.15|619.35|617.15|0
1640966630000|2021-12-31 16:03:50|619.55|617.35|619.55|617.35|619.74|617.54|619.55|617.35|0
1640966640000|2021-12-31 16:04:00|619.74|617.54|619.94|617.74|619.94|617.74|619.55|617.35|0
1640966650000|2021-12-31 16:04:10|619.74|617.54|619.35|617.15|619.74|617.54|619.35|617.15|0
1640966670000|2021-12-31 16:04:30|619.16|616.96|619.16|616.96|619.35|617.15|619.16|616.96|0
1640966680000|2021-12-31 16:04:40|619.74|617.54|619.74|617.54|619.94|617.74|619.74|617.54|0
1640966690000|2021-12-31 16:04:50|619.94|617.74|620.13|617.93|620.13|617.93|619.94|617.74|0
1640966700000|2021-12-31 16:05:00|619.94|617.74|620.32|618.12|620.32|618.12|619.94|617.74|0
1640966710000|2021-12-31 16:05:10|620.03|617.83|619.55|617.35|620.03|617.83|619.55|617.35|0
1640966720000|2021-12-31 16:05:20|619.74|617.54|619.74|617.54|619.94|617.74|619.74|617.54|0
1640966730000|2021-12-31 16:05:30|619.55|617.35|619.94|617.74|619.94|617.74|619.55|617.35|0
1640966740000|2021-12-31 16:05:40|619.74|617.54|619.35|617.15|619.74|617.54|619.16|616.96|0
1640966750000|2021-12-31 16:05:50|619.55|617.35|619.93|617.73|619.93|617.73|619.55|617.35|0
1640966760000|2021-12-31 16:06:00|619.74|617.54|619.35|617.15|619.74|617.54|619.35|617.15|0
1640966770000|2021-12-31 16:06:10|618.96|616.76|619.16|616.96|619.16|616.96|618.96|616.76|0
1640966780000|2021-12-31 16:06:20|619.55|617.35|619.74|617.54|619.74|617.54|619.55|617.35|0
1640966790000|2021-12-31 16:06:30|619.55|617.35|619.55|617.35|619.55|617.35|619.45|617.25|0
1640966800000|2021-12-31 16:06:40|619.35|617.15|619.16|616.96|619.35|617.15|619.16|616.96|0
1640966810000|2021-12-31 16:06:50|618.96|616.76|618.96|616.76|618.96|616.76|618.96|616.76|0
1640966820000|2021-12-31 16:07:00|619.16|616.96|619.35|617.15|619.35|617.15|619.16|616.96|0
1640966830000|2021-12-31 16:07:10|619.74|617.54|619.74|617.54|619.93|617.73|619.74|617.54|0
1640966840000|2021-12-31 16:07:20|619.64|617.44|619.35|617.15|619.64|617.44|619.35|617.15|0
1640966850000|2021-12-31 16:07:30|619.16|616.96|618.58|616.38|619.16|616.96|618.58|616.38|0
1640966860000|2021-12-31 16:07:40|618.77|616.57|618.86|616.66|618.96|616.76|618.77|616.57|0
1640966870000|2021-12-31 16:07:50|618.77|616.57|618.38|616.18|618.77|616.57|618.38|616.18|0
1640966880000|2021-12-31 16:08:00|618.77|616.57|619.16|616.96|619.16|616.96|618.77|616.57|0
1640966890000|2021-12-31 16:08:10|619.35|617.15|619.06|616.86|619.35|617.15|619.06|616.86|0
1640966900000|2021-12-31 16:08:20|618.96|616.76|618.77|616.57|618.96|616.76|618.77|616.57|0
1640966910000|2021-12-31 16:08:30|618.86|616.66|618.77|616.57|618.96|616.76|618.77|616.57|0
1640966920000|2021-12-31 16:08:40|618.58|616.38|618.96|616.76|619.16|616.96|618.58|616.38|0
1640966930000|2021-12-31 16:08:50|619.16|616.96|619.55|617.35|619.55|617.35|619.16|616.96|0
1640966940000|2021-12-31 16:09:00|619.93|617.73|619.93|617.73|619.93|617.73|619.93|617.73|0
1640966950000|2021-12-31 16:09:10|620.13|617.93|619.54|617.34|620.13|617.93|619.54|617.34|0
1640966960000|2021-12-31 16:09:20|619.35|617.15|619.35|617.15|619.44|617.24|619.35|617.15|0
1640966970000|2021-12-31 16:09:30|619.74|617.54|619.74|617.54|619.93|617.73|619.74|617.54|0
1640966980000|2021-12-31 16:09:40|619.93|617.73|620.13|617.93|620.13|617.93|619.74|617.54|0
1640966990000|2021-12-31 16:09:50|619.93|617.73|619.74|617.54|619.93|617.73|619.74|617.54|0
1640967000000|2021-12-31 16:10:00|619.54|617.34|619.74|617.54|619.74|617.54|619.54|617.34|0
1640967010000|2021-12-31 16:10:10|619.16|616.96|619.35|617.15|619.35|617.15|618.96|616.76|0
1640967020000|2021-12-31 16:10:20|619.16|616.96|619.74|617.54|619.74|617.54|619.16|616.96|0
1640967030000|2021-12-31 16:10:30|619.54|617.34|619.35|617.15|619.54|617.34|619.35|617.15|0
1640967040000|2021-12-31 16:10:40|619.16|616.96|619.25|617.05|619.25|617.05|619.16|616.96|0
1640967050000|2021-12-31 16:10:50|619.16|616.96|619.35|617.15|619.35|617.15|619.16|616.96|0
1640967060000|2021-12-31 16:11:00|619.16|616.96|619.35|617.15|619.35|617.15|618.96|616.76|0
1640967070000|2021-12-31 16:11:10|619.54|617.34|619.54|617.34|619.93|617.73|619.54|617.34|0
1640967080000|2021-12-31 16:11:20|619.93|617.73|619.93|617.73|620.13|617.93|619.93|617.73|0
1640967090000|2021-12-31 16:11:30|620.13|617.93|620.71|618.51|620.71|618.51|620.13|617.93|0
1640967100000|2021-12-31 16:11:40|620.51|618.31|620.9|618.7|620.9|618.7|620.51|618.31|0
1640967110000|2021-12-31 16:11:50|621.1|618.9|621.1|618.9|621.29|619.09|621.1|618.9|0
1640967120000|2021-12-31 16:12:00|621.29|619.09|621|618.8|621.29|619.09|621|618.8|0
1640967130000|2021-12-31 16:12:10|621.1|618.9|621.49|619.29|621.49|619.29|621.1|618.9|0
1640967140000|2021-12-31 16:12:20|621.29|619.09|621.49|619.29|621.49|619.29|621.1|618.9|0
1640967150000|2021-12-31 16:12:30|621.68|619.48|621.68|619.48|621.87|619.67|621.49|619.29|0
1640967160000|2021-12-31 16:12:40|621.87|619.67|621.68|619.48|621.87|619.67|621.68|619.48|0
1640967170000|2021-12-31 16:12:50|621.87|619.67|621.68|619.48|621.87|619.67|621.68|619.48|0
1640967180000|2021-12-31 16:13:00|621.49|619.29|621.87|619.67|621.87|619.67|621.49|619.29|0
1640967190000|2021-12-31 16:13:10|622.07|619.87|622.36|620.16|622.36|620.16|622.07|619.87|0
1640967200000|2021-12-31 16:13:20|622.07|619.87|621.68|619.48|622.07|619.87|621.68|619.48|0
1640967210000|2021-12-31 16:13:30|621.49|619.29|621.49|619.29|621.49|619.29|621.29|619.09|0
1640967220000|2021-12-31 16:13:40|621.29|619.09|621.1|618.9|621.29|619.09|621.1|618.9|0
1640967230000|2021-12-31 16:13:50|620.9|618.7|621.1|618.9|621.1|618.9|620.9|618.7|0
1640967240000|2021-12-31 16:14:00|620.9|618.7|621.1|618.9|621.29|619.09|620.9|618.7|0
1640967250000|2021-12-31 16:14:10|620.9|618.7|620.9|618.7|620.9|618.7|620.9|618.7|0
1640967260000|2021-12-31 16:14:20|621.1|618.9|620.71|618.51|621.1|618.9|620.71|618.51|0
1640967280000|2021-12-31 16:14:40|620.51|618.31|620.32|618.12|620.51|618.31|620.32|618.12|0
1640967300000|2021-12-31 16:15:00|620.12|617.92|619.74|617.54|620.12|617.92|619.74|617.54|0
1640967310000|2021-12-31 16:15:10|619.93|617.73|620.71|618.51|620.71|618.51|619.93|617.73|0
1640967320000|2021-12-31 16:15:20|620.9|618.7|620.9|618.7|620.9|618.7|620.71|618.51|0
1640967330000|2021-12-31 16:15:30|621.1|618.9|620.71|618.51|621.1|618.9|620.71|618.51|0
1640967340000|2021-12-31 16:15:40|620.9|618.7|620.9|618.7|620.9|618.7|620.9|618.7|0
1640967350000|2021-12-31 16:15:50|620.51|618.31|620.9|618.7|620.9|618.7|620.51|618.31|0
1640967360000|2021-12-31 16:16:00|620.51|618.31|620.32|618.12|620.51|618.31|620.32|618.12|0
1640967370000|2021-12-31 16:16:10|620.51|618.31|620.51|618.31|620.51|618.31|620.32|618.12|0
1640967380000|2021-12-31 16:16:20|620.71|618.51|620.9|618.7|620.9|618.7|620.51|618.31|0
1640967390000|2021-12-31 16:16:30|621.1|618.9|621.29|619.09|621.48|619.28|621.1|618.9|0
1640967400000|2021-12-31 16:16:40|621.48|619.28|621.09|618.89|621.48|619.28|621.09|618.89|0
1640967420000|2021-12-31 16:17:00|620.9|618.7|620.9|618.7|620.9|618.7|620.9|618.7|0
1640967430000|2021-12-31 16:17:10|621.09|618.89|621.29|619.09|621.48|619.28|621.09|618.89|0
1640967440000|2021-12-31 16:17:20|621.48|619.28|621.48|619.28|621.48|619.28|621.29|619.09|0
1640967450000|2021-12-31 16:17:30|621.29|619.09|621.68|619.48|621.68|619.48|621.29|619.09|0
1640967460000|2021-12-31 16:17:40|621.87|619.67|621.68|619.48|621.87|619.67|621.68|619.48|0
1640967470000|2021-12-31 16:17:50|621.87|619.67|621.87|619.67|621.87|619.67|621.87|619.67|0
1640967480000|2021-12-31 16:18:00|621.68|619.48|621.87|619.67|621.87|619.67|621.68|619.48|0
1640967490000|2021-12-31 16:18:10|622.26|620.06|622.26|620.06|622.45|620.25|622.26|620.06|0
1640967500000|2021-12-31 16:18:20|622.45|620.25|622.45|620.25|622.45|620.25|622.45|620.25|0
1640967510000|2021-12-31 16:18:30|622.26|620.06|622.45|620.25|622.45|620.25|622.26|620.06|0
1640967520000|2021-12-31 16:18:40|622.35|620.15|622.26|620.06|622.35|620.15|622.07|619.87|0
1640967530000|2021-12-31 16:18:50|622.45|620.25|622.45|620.25|622.45|620.25|622.26|620.06|0
1640967540000|2021-12-31 16:19:00|622.26|620.06|622.45|620.25|622.45|620.25|622.26|620.06|0
1640967550000|2021-12-31 16:19:10|622.26|620.06|622.45|620.25|622.45|620.25|622.26|620.06|0
1640967560000|2021-12-31 16:19:20|622.26|620.06|622.45|620.25|622.45|620.25|622.26|620.06|0
1640967570000|2021-12-31 16:19:30|622.65|620.45|622.65|620.45|622.65|620.45|622.65|620.45|0
1640967580000|2021-12-31 16:19:40|622.84|620.64|622.26|620.06|622.84|620.64|622.26|620.06|0
1640967590000|2021-12-31 16:19:50|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640967600000|2021-12-31 16:20:00|621.87|619.67|621.87|619.67|622.07|619.87|621.87|619.67|0
1640967610000|2021-12-31 16:20:10|622.07|619.87|622.07|619.87|622.07|619.87|621.87|619.67|0
1640967620000|2021-12-31 16:20:20|622.06|619.86|622.26|620.06|622.45|620.25|622.06|619.86|0
1640967630000|2021-12-31 16:20:30|622.06|619.86|622.06|619.86|622.06|619.86|622.06|619.86|0
1640967640000|2021-12-31 16:20:40|622.26|620.06|622.26|620.06|622.26|620.06|622.26|620.06|0
1640967650000|2021-12-31 16:20:50|622.16|619.96|622.26|620.06|622.26|620.06|622.06|619.86|0
1640967670000|2021-12-31 16:21:10|622.45|620.25|622.45|620.25|622.45|620.25|622.45|620.25|0
1640967680000|2021-12-31 16:21:20|622.65|620.45|622.65|620.45|622.65|620.45|622.65|620.45|0
1640967690000|2021-12-31 16:21:30|622.26|620.06|622.26|620.06|622.26|620.06|622.26|620.06|0
1640967700000|2021-12-31 16:21:40|622.65|620.45|622.65|620.45|622.65|620.45|622.65|620.45|0
1640967710000|2021-12-31 16:21:50|622.84|620.64|622.84|620.64|622.84|620.64|622.84|620.64|0
1640967720000|2021-12-31 16:22:00|622.65|620.45|622.65|620.45|622.84|620.64|622.65|620.45|0
1640967730000|2021-12-31 16:22:10|622.45|620.25|622.45|620.25|622.65|620.45|622.45|620.25|0
1640967740000|2021-12-31 16:22:20|622.65|620.45|622.45|620.25|622.65|620.45|622.45|620.25|0
1640967760000|2021-12-31 16:22:40|622.26|620.06|622.26|620.06|622.26|620.06|622.26|620.06|0
1640967780000|2021-12-31 16:23:00|622.06|619.86|622.45|620.25|622.45|620.25|622.06|619.86|0
1640967820000|2021-12-31 16:23:40|622.65|620.45|622.45|620.25|622.65|620.45|622.45|620.25|0
1640967830000|2021-12-31 16:23:50|622.26|620.06|622.26|620.06|622.26|620.06|622.26|620.06|0
1640967850000|2021-12-31 16:24:10|622.06|619.86|622.26|620.06|622.26|620.06|622.06|619.86|0
1640967860000|2021-12-31 16:24:20|622.06|619.86|622.06|619.86|622.06|619.86|622.06|619.86|0
1640967870000|2021-12-31 16:24:30|622.26|620.06|622.26|620.06|622.26|620.06|622.26|620.06|0
1640967880000|2021-12-31 16:24:40|622.45|620.25|622.45|620.25|622.45|620.25|622.45|620.25|0
1640967890000|2021-12-31 16:24:50|622.06|619.86|622.26|620.06|622.26|620.06|622.06|619.86|0
1640967920000|2021-12-31 16:25:20|622.06|619.86|622.06|619.86|622.06|619.86|622.06|619.86|0
1640967930000|2021-12-31 16:25:30|622.26|620.06|622.45|620.25|622.45|620.25|622.26|620.06|0
1640967960000|2021-12-31 16:26:00|622.65|620.45|622.45|620.25|622.65|620.45|622.45|620.25|0
1640967980000|2021-12-31 16:26:20|622.26|620.06|622.45|620.25|622.45|620.25|622.26|620.06|0
1640967990000|2021-12-31 16:26:30|622.26|620.06|622.26|620.06|622.26|620.06|622.26|620.06|0
1640968010000|2021-12-31 16:26:50|622.06|619.86|622.06|619.86|622.06|619.86|622.06|619.86|0
1640968020000|2021-12-31 16:27:00|622.26|620.06|622.65|620.45|622.65|620.45|622.26|620.06|0
1640968030000|2021-12-31 16:27:10|622.84|620.64|622.64|620.44|622.84|620.64|622.64|620.44|0
1640968050000|2021-12-31 16:27:30|622.45|620.25|622.64|620.44|622.64|620.44|622.45|620.25|0
1640968060000|2021-12-31 16:27:40|622.45|620.25|622.84|620.64|622.84|620.64|622.45|620.25|0
1640968070000|2021-12-31 16:27:50|622.64|620.44|622.64|620.44|622.64|620.44|622.64|620.44|0
1640968080000|2021-12-31 16:28:00|622.84|620.64|622.84|620.64|622.84|620.64|622.84|620.64|0
1640968090000|2021-12-31 16:28:10|622.64|620.44|622.84|620.64|622.84|620.64|622.64|620.44|0
1640968130000|2021-12-31 16:28:50|622.64|620.44|622.64|620.44|622.64|620.44|622.45|620.25|0
1640968140000|2021-12-31 16:29:00|622.45|620.25|622.45|620.25|622.45|620.25|622.45|620.25|0
1640968160000|2021-12-31 16:29:20|622.25|620.05|622.45|620.25|622.45|620.25|622.25|620.05|0
1640968200000|2021-12-31 16:30:00|622.25|620.05|622.45|620.25|622.45|620.25|622.25|620.05|0
1640968210000|2021-12-31 16:30:10|622.25|620.05|622.25|620.05|622.25|620.05|622.25|620.05|0
1640968220000|2021-12-31 16:30:20|622.64|620.44|622.84|620.64|622.84|620.64|622.64|620.44|0
1640968240000|2021-12-31 16:30:40|622.64|620.44|622.45|620.25|622.64|620.44|622.45|620.25|0
1640968260000|2021-12-31 16:31:00|622.25|620.05|622.25|620.05|622.25|620.05|622.25|620.05|0
1640968270000|2021-12-31 16:31:10|622.06|619.86|622.25|620.05|622.25|620.05|622.06|619.86|0
1640968290000|2021-12-31 16:31:30|622.45|620.25|622.45|620.25|622.45|620.25|622.45|620.25|0
1640968300000|2021-12-31 16:31:40|622.25|620.05|622.25|620.05|622.25|620.05|622.25|620.05|0
1640968320000|2021-12-31 16:32:00|622.06|619.86|622.06|619.86|622.06|619.86|622.06|619.86|0
1640968340000|2021-12-31 16:32:20|621.67|619.47|621.67|619.47|621.67|619.47|621.67|619.47|0
1640968350000|2021-12-31 16:32:30|621.48|619.28|621.67|619.47|621.67|619.47|621.48|619.28|0
1640968370000|2021-12-31 16:32:50|621.48|619.28|621.48|619.28|621.48|619.28|621.48|619.28|0
1640968380000|2021-12-31 16:33:00|621.28|619.08|621.28|619.08|621.28|619.08|621.28|619.08|0
1640968390000|2021-12-31 16:33:10|621.48|619.28|621.48|619.28|621.48|619.28|621.48|619.28|0
1640968400000|2021-12-31 16:33:20|621.28|619.08|621.48|619.28|621.48|619.28|621.28|619.08|0
1640968410000|2021-12-31 16:33:30|621.28|619.08|621.28|619.08|621.28|619.08|621.28|619.08|0
1640968420000|2021-12-31 16:33:40|621.09|618.89|621.48|619.28|621.48|619.28|621.09|618.89|0
1640968430000|2021-12-31 16:33:50|621.28|619.08|621.28|619.08|621.28|619.08|621.28|619.08|0
1640968440000|2021-12-31 16:34:00|621.09|618.89|621.28|619.08|621.28|619.08|621.09|618.89|0
1640968450000|2021-12-31 16:34:10|621.09|618.89|620.89|618.69|621.09|618.89|620.89|618.69|0
1640968460000|2021-12-31 16:34:20|620.7|618.5|620.7|618.5|620.7|618.5|620.7|618.5|0
1640968470000|2021-12-31 16:34:30|620.89|618.69|621.09|618.89|621.09|618.89|620.89|618.69|0
1640968480000|2021-12-31 16:34:40|620.89|618.69|620.89|618.69|620.89|618.69|620.89|618.69|0
1640968490000|2021-12-31 16:34:50|621.09|618.89|621.09|618.89|621.09|618.89|621.09|618.89|0
1640968500000|2021-12-31 16:35:00|621.28|619.08|620.89|618.69|621.28|619.08|620.89|618.69|0
1640968510000|2021-12-31 16:35:10|620.7|618.5|620.89|618.69|620.89|618.69|620.7|618.5|0
1640968520000|2021-12-31 16:35:20|621.09|618.89|621.28|619.08|621.28|619.08|621.09|618.89|0
1640968530000|2021-12-31 16:35:30|621.09|618.89|621.09|618.89|621.09|618.89|621.09|618.89|0
1640968540000|2021-12-31 16:35:40|620.89|618.69|620.89|618.69|620.89|618.69|620.89|618.69|0
1640968550000|2021-12-31 16:35:50|621.09|618.89|621.09|618.89|621.09|618.89|621.09|618.89|0
1640968560000|2021-12-31 16:36:00|620.89|618.69|620.89|618.69|620.89|618.69|620.89|618.69|0
1640968570000|2021-12-31 16:36:10|621.09|618.89|620.89|618.69|621.09|618.89|620.89|618.69|0
1640968610000|2021-12-31 16:36:50|620.7|618.5|620.7|618.5|620.7|618.5|620.7|618.5|0
1640968620000|2021-12-31 16:37:00|620.89|618.69|621.08|618.88|621.08|618.88|620.89|618.69|0
1640968630000|2021-12-31 16:37:10|620.89|618.69|620.89|618.69|621.08|618.88|620.89|618.69|0
1640968660000|2021-12-31 16:37:40|620.7|618.5|620.5|618.3|620.7|618.5|620.5|618.3|0
1640968680000|2021-12-31 16:38:00|620.31|618.11|620.11|617.91|620.31|618.11|620.11|617.91|0
1640968690000|2021-12-31 16:38:10|620.31|618.11|620.31|618.11|620.31|618.11|620.31|618.11|0
1640968700000|2021-12-31 16:38:20|620.11|617.91|620.11|617.91|620.11|617.91|620.11|617.91|0
1640968710000|2021-12-31 16:38:30|619.72|617.52|619.72|617.52|619.72|617.52|619.72|617.52|0
1640968720000|2021-12-31 16:38:40|619.92|617.72|619.72|617.52|619.92|617.72|619.72|617.52|0
1640968730000|2021-12-31 16:38:50|620.31|618.11|620.31|618.11|620.5|618.3|620.31|618.11|0
1640968740000|2021-12-31 16:39:00|620.5|618.3|620.89|618.69|620.89|618.69|620.5|618.3|0
1640968750000|2021-12-31 16:39:10|620.7|618.5|620.89|618.69|620.89|618.69|620.7|618.5|0
1640968760000|2021-12-31 16:39:20|620.7|618.5|620.7|618.5|620.7|618.5|620.7|618.5|0
1640968770000|2021-12-31 16:39:30|620.89|618.69|620.89|618.69|620.89|618.69|620.89|618.69|0
1640968780000|2021-12-31 16:39:40|620.7|618.5|620.7|618.5|620.7|618.5|620.7|618.5|0
1640968800000|2021-12-31 16:40:00|620.69|618.49|620.89|618.69|620.89|618.69|620.69|618.49|0
1640968810000|2021-12-31 16:40:10|620.5|618.3|620.5|618.3|620.5|618.3|620.5|618.3|0
1640968820000|2021-12-31 16:40:20|620.89|618.69|621.08|618.88|621.08|618.88|620.89|618.69|0
1640968840000|2021-12-31 16:40:40|621.28|619.08|621.28|619.08|621.28|619.08|621.28|619.08|0
1640968850000|2021-12-31 16:40:50|621.08|618.88|621.28|619.08|621.28|619.08|621.08|618.88|0
1640968860000|2021-12-31 16:41:00|621.47|619.27|621.47|619.27|621.47|619.27|621.08|618.88|0
1640968870000|2021-12-31 16:41:10|621.28|619.08|621.08|618.88|621.47|619.27|621.08|618.88|0
1640968880000|2021-12-31 16:41:20|621.28|619.08|621.47|619.27|621.47|619.27|621.28|619.08|0
1640968890000|2021-12-31 16:41:30|621.28|619.08|621.47|619.27|621.47|619.27|621.28|619.08|0
1640968900000|2021-12-31 16:41:40|621.28|619.08|621.47|619.27|621.47|619.27|621.28|619.08|0
1640968920000|2021-12-31 16:42:00|621.67|619.47|621.67|619.47|621.67|619.47|621.67|619.47|0
1640968930000|2021-12-31 16:42:10|621.86|619.66|621.86|619.66|621.86|619.66|621.86|619.66|0
1640968940000|2021-12-31 16:42:20|621.67|619.47|621.47|619.27|621.67|619.47|621.47|619.27|0
1640968980000|2021-12-31 16:43:00|621.67|619.47|621.86|619.66|621.86|619.66|621.67|619.47|0
1640968990000|2021-12-31 16:43:10|621.67|619.47|621.47|619.27|621.67|619.47|621.28|619.08|0
1640969000000|2021-12-31 16:43:20|621.28|619.08|621.28|619.08|621.28|619.08|621.28|619.08|0
1640969010000|2021-12-31 16:43:30|621.47|619.27|621.47|619.27|621.47|619.27|621.47|619.27|0
1640969020000|2021-12-31 16:43:40|621.28|619.08|621.47|619.27|621.47|619.27|621.28|619.08|0
1640969030000|2021-12-31 16:43:50|621.66|619.46|621.66|619.46|621.66|619.46|621.66|619.46|0
1640969040000|2021-12-31 16:44:00|621.86|619.66|621.66|619.46|621.86|619.66|621.66|619.46|0
1640969050000|2021-12-31 16:44:10|621.47|619.27|621.66|619.46|621.66|619.46|621.47|619.27|0
1640969060000|2021-12-31 16:44:20|621.47|619.27|621.47|619.27|621.47|619.27|621.47|619.27|0
1640969080000|2021-12-31 16:44:40|621.66|619.46|621.66|619.46|621.66|619.46|621.66|619.46|0
1640969100000|2021-12-31 16:45:00|621.86|619.66|621.66|619.46|621.86|619.66|621.66|619.46|0
1640969110000|2021-12-31 16:45:10|621.86|619.66|621.86|619.66|621.86|619.66|621.86|619.66|0
1640969120000|2021-12-31 16:45:20|621.66|619.46|621.66|619.46|621.66|619.46|621.66|619.46|0
1640969130000|2021-12-31 16:45:30|621.86|619.66|622.25|620.05|622.25|620.05|621.86|619.66|0
1640969140000|2021-12-31 16:45:40|622.05|619.85|622.25|620.05|622.25|620.05|622.05|619.85|0
1640969150000|2021-12-31 16:45:50|622.05|619.85|622.25|620.05|622.25|620.05|622.05|619.85|0
1640969160000|2021-12-31 16:46:00|622.05|619.85|622.25|620.05|622.25|620.05|622.05|619.85|0
1640969170000|2021-12-31 16:46:10|622.44|620.24|622.25|620.05|622.44|620.24|622.25|620.05|0
1640969180000|2021-12-31 16:46:20|622.44|620.24|622.44|620.24|622.44|620.24|622.25|620.05|0
1640969190000|2021-12-31 16:46:30|622.25|620.05|622.25|620.05|622.44|620.24|622.25|620.05|0
1640969200000|2021-12-31 16:46:40|622.44|620.24|622.44|620.24|622.44|620.24|622.44|620.24|0
1640969210000|2021-12-31 16:46:50|622.25|620.05|622.25|620.05|622.25|620.05|622.15|619.95|0
1640969220000|2021-12-31 16:47:00|622.05|619.85|621.86|619.66|622.05|619.85|621.86|619.66|0
1640969230000|2021-12-31 16:47:10|621.66|619.46|621.47|619.27|621.66|619.46|621.47|619.27|0
1640969260000|2021-12-31 16:47:40|621.27|619.07|621.27|619.07|621.47|619.27|621.27|619.07|0
1640969270000|2021-12-31 16:47:50|621.47|619.27|621.27|619.07|621.47|619.27|621.27|619.07|0
1640969280000|2021-12-31 16:48:00|621.47|619.27|621.47|619.27|621.47|619.27|621.47|619.27|0
1640969290000|2021-12-31 16:48:10|621.27|619.07|621.27|619.07|621.27|619.07|621.27|619.07|0
1640969300000|2021-12-31 16:48:20|621.08|618.88|620.89|618.69|621.08|618.88|620.89|618.69|0
1640969310000|2021-12-31 16:48:30|621.08|618.88|621.08|618.88|621.08|618.88|620.89|618.69|0
1640969320000|2021-12-31 16:48:40|620.89|618.69|620.88|618.68|620.89|618.69|620.88|618.68|0
1640969330000|2021-12-31 16:48:50|621.08|618.88|620.88|618.68|621.08|618.88|620.88|618.68|0
1640969340000|2021-12-31 16:49:00|620.69|618.49|620.5|618.3|620.69|618.49|620.5|618.3|0
1640969350000|2021-12-31 16:49:10|620.59|618.39|620.69|618.49|620.69|618.49|620.59|618.39|0
1640969360000|2021-12-31 16:49:20|620.88|618.68|620.88|618.68|620.88|618.68|620.88|618.68|0
1640969370000|2021-12-31 16:49:30|620.69|618.49|620.88|618.68|620.88|618.68|620.69|618.49|0
1640969390000|2021-12-31 16:49:50|621.08|618.88|621.08|618.88|621.08|618.88|621.08|618.88|0
1640969400000|2021-12-31 16:50:00|620.88|618.68|620.88|618.68|620.88|618.68|620.88|618.68|0
1640969410000|2021-12-31 16:50:10|620.69|618.49|620.69|618.49|620.69|618.49|620.69|618.49|0
1640969430000|2021-12-31 16:50:30|620.88|618.68|620.69|618.49|620.88|618.68|620.69|618.49|0
1640969440000|2021-12-31 16:50:40|620.59|618.39|620.11|617.91|620.59|618.39|620.11|617.91|0
1640969450000|2021-12-31 16:50:50|619.91|617.71|619.91|617.71|619.91|617.71|619.91|617.71|0
1640969460000|2021-12-31 16:51:00|620.11|617.91|619.72|617.52|620.11|617.91|619.72|617.52|0
1640969480000|2021-12-31 16:51:20|619.91|617.71|619.91|617.71|620.11|617.91|619.91|617.71|0
1640969490000|2021-12-31 16:51:30|620.01|617.81|620.3|618.1|620.3|618.1|620.01|617.81|0
1640969500000|2021-12-31 16:51:40|620.11|617.91|620.2|618|620.2|618|620.11|617.91|0
1640969510000|2021-12-31 16:51:50|620.3|618.1|620.3|618.1|620.3|618.1|620.3|618.1|0
1640969520000|2021-12-31 16:52:00|620.11|617.91|619.91|617.71|620.3|618.1|619.91|617.71|0
1640969530000|2021-12-31 16:52:10|620.11|617.91|619.91|617.71|620.11|617.91|619.91|617.71|0
1640969550000|2021-12-31 16:52:30|620.11|617.91|619.91|617.71|620.11|617.91|619.91|617.71|0
1640969560000|2021-12-31 16:52:40|619.72|617.52|619.52|617.32|619.72|617.52|619.52|617.32|0
1640969570000|2021-12-31 16:52:50|619.62|617.42|619.52|617.32|619.62|617.42|619.52|617.32|0
1640969580000|2021-12-31 16:53:00|619.72|617.52|619.52|617.32|619.72|617.52|619.52|617.32|0
1640969590000|2021-12-31 16:53:10|618.94|616.74|618.94|616.74|618.94|616.74|618.94|616.74|0
1640969600000|2021-12-31 16:53:20|618.75|616.55|618.55|616.35|618.75|616.55|618.55|616.35|0
1640969610000|2021-12-31 16:53:30|618.36|616.16|618.17|615.97|618.36|616.16|618.17|615.97|0
1640969620000|2021-12-31 16:53:40|618.16|615.96|618.36|616.16|618.36|616.16|618.16|615.96|0
1640969630000|2021-12-31 16:53:50|618.16|615.96|618.16|615.96|618.36|616.16|618.16|615.96|0
1640969640000|2021-12-31 16:54:00|618.36|616.16|618.16|615.96|618.36|616.16|618.16|615.96|0
1640969650000|2021-12-31 16:54:10|617.78|615.58|618.36|616.16|618.36|616.16|617.78|615.58|0
1640969660000|2021-12-31 16:54:20|618.55|616.35|618.55|616.35|618.55|616.35|618.55|616.35|0
1640969670000|2021-12-31 16:54:30|618.36|616.16|618.55|616.35|618.55|616.35|618.36|616.16|0
1640969680000|2021-12-31 16:54:40|618.75|616.55|618.94|616.74|618.94|616.74|618.75|616.55|0
1640969690000|2021-12-31 16:54:50|619.33|617.13|619.33|617.13|619.33|617.13|619.33|617.13|0
1640969700000|2021-12-31 16:55:00|619.13|616.93|618.94|616.74|619.13|616.93|618.94|616.74|0
1640969710000|2021-12-31 16:55:10|618.75|616.55|619.13|616.93|619.13|616.93|618.75|616.55|0
1640969720000|2021-12-31 16:55:20|618.94|616.74|619.33|617.13|619.33|617.13|618.94|616.74|0
1640969730000|2021-12-31 16:55:30|619.52|617.32|619.52|617.32|619.52|617.32|619.52|617.32|0
1640969740000|2021-12-31 16:55:40|619.33|617.13|619.33|617.13|619.33|617.13|619.33|617.13|0
1640969750000|2021-12-31 16:55:50|619.52|617.32|619.52|617.32|619.52|617.32|619.52|617.32|0
1640969770000|2021-12-31 16:56:10|619.72|617.52|619.91|617.71|619.91|617.71|619.72|617.52|0
1640969780000|2021-12-31 16:56:20|620.1|617.9|620.1|617.9|620.1|617.9|620.1|617.9|0
1640969800000|2021-12-31 16:56:40|620.3|618.1|620.1|617.9|620.3|618.1|620.1|617.9|0
1640969810000|2021-12-31 16:56:50|619.91|617.71|620.1|617.9|620.1|617.9|619.91|617.71|0
1640969820000|2021-12-31 16:57:00|619.91|617.71|619.33|617.13|619.91|617.71|619.33|617.13|0
1640969830000|2021-12-31 16:57:10|619.52|617.32|619.33|617.13|619.52|617.32|619.13|616.93|0
1640969840000|2021-12-31 16:57:20|619.23|617.03|618.36|616.16|619.23|617.03|618.36|616.16|0
1640969850000|2021-12-31 16:57:30|618.16|615.96|618.16|615.96|618.16|615.96|617.97|615.77|0
1640969860000|2021-12-31 16:57:40|617.97|615.77|617.97|615.77|617.97|615.77|617.97|615.77|0
1640969870000|2021-12-31 16:57:50|618.26|616.06|618.55|616.35|618.55|616.35|618.26|616.06|0
1640969880000|2021-12-31 16:58:00|618.16|615.96|617.77|615.57|618.16|615.96|617.77|615.57|0
1640969890000|2021-12-31 16:58:10|617.97|615.77|617.97|615.77|618.26|616.06|617.97|615.77|0
1640969900000|2021-12-31 16:58:20|617.77|615.57|617.97|615.77|617.97|615.77|617.77|615.57|0
1640969910000|2021-12-31 16:58:30|618.16|615.96|618.16|615.96|618.16|615.96|618.16|615.96|0
1640969920000|2021-12-31 16:58:40|617.97|615.77|617.97|615.77|617.97|615.77|617.97|615.77|0
1640969930000|2021-12-31 16:58:50|617.77|615.57|617.77|615.57|617.97|615.77|617.77|615.57|0
1640969940000|2021-12-31 16:59:00|617.97|615.77|618.16|615.96|618.16|615.96|617.97|615.77|0
1640969950000|2021-12-31 16:59:10|617.97|615.77|617.97|615.77|617.97|615.77|617.77|615.57|0
1640969960000|2021-12-31 16:59:20|618.16|615.96|618.55|616.35|618.55|616.35|618.16|615.96|0
1640969970000|2021-12-31 16:59:30|618.74|616.54|618.55|616.35|618.74|616.54|618.55|616.35|0
1640969980000|2021-12-31 16:59:40|618.74|616.54|618.16|615.96|618.74|616.54|618.16|615.96|0
1640969990000|2021-12-31 16:59:50|617.97|615.77|617.97|615.77|618.16|615.96|617.97|615.77|0
1640970000000|2021-12-31 17:00:00|618.16|615.96|618.16|615.96|618.16|615.96|617.97|615.77|0
1640970010000|2021-12-31 17:00:10|617.97|615.77|617.77|615.57|617.97|615.77|617.77|615.57|0
1640970020000|2021-12-31 17:00:20|617.58|615.38|617.58|615.38|617.58|615.38|617.39|615.19|0
1640970030000|2021-12-31 17:00:30|617.39|615.19|617.19|614.99|617.39|615.19|617.19|614.99|0
1640970040000|2021-12-31 17:00:40|617|614.8|616.22|614.02|617|614.8|616.22|614.02|0
1640970050000|2021-12-31 17:00:50|616.61|614.41|617.19|614.99|617.19|614.99|616.61|614.41|0
1640970060000|2021-12-31 17:01:00|617.39|615.19|617.77|615.57|617.77|615.57|617.39|615.19|0
1640970070000|2021-12-31 17:01:10|617.97|615.77|617.77|615.57|617.97|615.77|617.77|615.57|0
1640970080000|2021-12-31 17:01:20|618.16|615.96|618.16|615.96|618.16|615.96|617.97|615.77|0
1640970090000|2021-12-31 17:01:30|618.36|616.16|617.97|615.77|618.36|616.16|617.97|615.77|0
1640970100000|2021-12-31 17:01:40|618.16|615.96|618.16|615.96|618.16|615.96|618.16|615.96|0
1640970110000|2021-12-31 17:01:50|617.97|615.77|618.16|615.96|618.16|615.96|617.97|615.77|0
1640970120000|2021-12-31 17:02:00|618.35|616.15|618.55|616.35|618.55|616.35|618.16|615.96|0
1640970130000|2021-12-31 17:02:10|619.13|616.93|619.13|616.93|619.13|616.93|619.13|616.93|0
1640970140000|2021-12-31 17:02:20|618.94|616.74|618.94|616.74|619.13|616.93|618.94|616.74|0
1640970150000|2021-12-31 17:02:30|619.13|616.93|619.32|617.12|619.32|617.12|619.13|616.93|0
1640970160000|2021-12-31 17:02:40|619.52|617.32|619.52|617.32|619.52|617.32|619.52|617.32|0
1640970180000|2021-12-31 17:03:00|619.32|617.12|619.32|617.12|619.32|617.12|619.32|617.12|0
1640970190000|2021-12-31 17:03:10|619.52|617.32|619.52|617.32|619.52|617.32|619.32|617.12|0
1640970200000|2021-12-31 17:03:20|619.71|617.51|619.71|617.51|619.71|617.51|619.52|617.32|0
1640970210000|2021-12-31 17:03:30|619.52|617.32|619.52|617.32|619.52|617.32|619.52|617.32|0
1640970220000|2021-12-31 17:03:40|619.91|617.71|619.91|617.71|619.91|617.71|619.91|617.71|0
1640970230000|2021-12-31 17:03:50|620.1|617.9|619.91|617.71|620.1|617.9|619.91|617.71|0
1640970240000|2021-12-31 17:04:00|619.71|617.51|620.1|617.9|620.1|617.9|619.71|617.51|0
1640970270000|2021-12-31 17:04:30|619.91|617.71|619.71|617.51|619.91|617.71|619.71|617.51|0
1640970290000|2021-12-31 17:04:50|619.91|617.71|619.71|617.51|619.91|617.71|619.71|617.51|0
1640970300000|2021-12-31 17:05:00|619.52|617.32|619.52|617.32|619.52|617.32|619.52|617.32|0
1640970310000|2021-12-31 17:05:10|619.32|617.12|619.52|617.32|619.52|617.32|619.32|617.12|0
1640970320000|2021-12-31 17:05:20|619.32|617.12|619.32|617.12|619.32|617.12|619.13|616.93|0
1640970330000|2021-12-31 17:05:30|619.52|617.32|619.71|617.51|619.71|617.51|619.52|617.32|0
1640970340000|2021-12-31 17:05:40|619.52|617.32|619.52|617.32|619.52|617.32|619.52|617.32|0
1640970360000|2021-12-31 17:06:00|619.71|617.51|619.61|617.41|619.71|617.51|619.52|617.32|0
1640970370000|2021-12-31 17:06:10|619.71|617.51|619.91|617.71|619.91|617.71|619.71|617.51|0
1640970380000|2021-12-31 17:06:20|619.71|617.51|620.1|617.9|620.1|617.9|619.71|617.51|0
1640970390000|2021-12-31 17:06:30|620.49|618.29|620.49|618.29|620.49|618.29|620.49|618.29|0
1640970400000|2021-12-31 17:06:40|620.29|618.09|620.29|618.09|620.29|618.09|620.29|618.09|0
1640970410000|2021-12-31 17:06:50|620.49|618.29|620.29|618.09|620.49|618.29|620.29|618.09|0
1640970440000|2021-12-31 17:07:20|620.49|618.29|620.29|618.09|620.49|618.29|620.29|618.09|0
1640970460000|2021-12-31 17:07:40|620.1|617.9|619.9|617.7|620.1|617.9|619.9|617.7|0
1640970470000|2021-12-31 17:07:50|619.71|617.51|619.71|617.51|619.71|617.51|619.71|617.51|0
1640970480000|2021-12-31 17:08:00|619.52|617.32|619.52|617.32|619.52|617.32|619.52|617.32|0
1640970490000|2021-12-31 17:08:10|619.71|617.51|619.71|617.51|619.9|617.7|619.71|617.51|0
1640970510000|2021-12-31 17:08:30|619.9|617.7|619.9|617.7|619.9|617.7|619.9|617.7|0
1640970520000|2021-12-31 17:08:40|619.71|617.51|619.52|617.32|619.71|617.51|619.52|617.32|0
1640970530000|2021-12-31 17:08:50|619.32|617.12|619.52|617.32|619.52|617.32|619.32|617.12|0
1640970540000|2021-12-31 17:09:00|619.71|617.51|619.71|617.51|619.71|617.51|619.52|617.32|0
1640970550000|2021-12-31 17:09:10|619.52|617.32|619.32|617.12|619.52|617.32|619.32|617.12|0
1640970560000|2021-12-31 17:09:20|619.52|617.32|619.52|617.32|619.52|617.32|619.52|617.32|0
1640970580000|2021-12-31 17:09:40|619.32|617.12|619.32|617.12|619.32|617.12|619.32|617.12|0
1640970590000|2021-12-31 17:09:50|619.13|616.93|619.13|616.93|619.13|616.93|619.13|616.93|0
1640970620000|2021-12-31 17:10:20|619.32|617.12|619.32|617.12|619.32|617.12|619.32|617.12|0
1640970630000|2021-12-31 17:10:30|619.51|617.31|619.51|617.31|619.51|617.31|619.51|617.31|0
1640970640000|2021-12-31 17:10:40|619.71|617.51|619.71|617.51|619.71|617.51|619.71|617.51|0
1640970650000|2021-12-31 17:10:50|619.9|617.7|619.71|617.51|619.9|617.7|619.71|617.51|0
1640970670000|2021-12-31 17:11:10|619.51|617.31|619.71|617.51|619.71|617.51|619.51|617.31|0
1640970680000|2021-12-31 17:11:20|619.51|617.31|619.51|617.31|619.51|617.31|619.51|617.31|0
1640970690000|2021-12-31 17:11:30|619.32|617.12|619.32|617.12|619.32|617.12|619.32|617.12|0
1640970700000|2021-12-31 17:11:40|619.51|617.31|619.51|617.31|619.51|617.31|619.51|617.31|0
1640970710000|2021-12-31 17:11:50|619.32|617.12|618.74|616.54|619.32|617.12|618.74|616.54|0
1640970720000|2021-12-31 17:12:00|618.93|616.73|619.13|616.93|619.13|616.93|618.93|616.73|0
1640970740000|2021-12-31 17:12:20|618.93|616.73|618.93|616.73|618.93|616.73|618.74|616.54|0
1640970750000|2021-12-31 17:12:30|618.54|616.34|618.54|616.34|618.54|616.34|618.54|616.34|0
1640970760000|2021-12-31 17:12:40|618.74|616.54|618.74|616.54|618.74|616.54|618.74|616.54|0
1640970770000|2021-12-31 17:12:50|618.54|616.34|618.54|616.34|618.54|616.34|618.54|616.34|0
1640970780000|2021-12-31 17:13:00|618.35|616.15|617.96|615.76|618.35|616.15|617.96|615.76|0
1640970790000|2021-12-31 17:13:10|617.77|615.57|617.77|615.57|617.77|615.57|617.77|615.57|0
1640970800000|2021-12-31 17:13:20|617.96|615.76|618.16|615.96|618.16|615.96|617.96|615.76|0
1640970810000|2021-12-31 17:13:30|617.96|615.76|618.16|615.96|618.16|615.96|617.96|615.76|0
1640970820000|2021-12-31 17:13:40|617.96|615.76|618.35|616.15|618.35|616.15|617.96|615.76|0
1640970830000|2021-12-31 17:13:50|618.16|615.96|618.35|616.15|618.35|616.15|618.16|615.96|0
1640970840000|2021-12-31 17:14:00|618.54|616.34|618.15|615.95|618.54|616.34|618.15|615.95|0
1640970850000|2021-12-31 17:14:10|617.77|615.57|617.77|615.57|617.96|615.76|617.77|615.57|0
1640970860000|2021-12-31 17:14:20|617.57|615.37|618.35|616.15|618.35|616.15|617.57|615.37|0
1640970870000|2021-12-31 17:14:30|618.54|616.34|618.54|616.34|618.54|616.34|618.54|616.34|0
1640970880000|2021-12-31 17:14:40|618.35|616.15|618.54|616.34|618.54|616.34|618.35|616.15|0
1640970890000|2021-12-31 17:14:50|618.35|616.15|618.35|616.15|618.35|616.15|618.35|616.15|0
1640970900000|2021-12-31 17:15:00|618.15|615.95|617.96|615.76|618.15|615.95|617.96|615.76|0
1640970910000|2021-12-31 17:15:10|617.77|615.57|617.96|615.76|617.96|615.76|617.77|615.57|0
1640970920000|2021-12-31 17:15:20|618.15|615.95|617.77|615.57|618.15|615.95|617.77|615.57|0
1640970930000|2021-12-31 17:15:30|617.57|615.37|617.38|615.18|617.77|615.57|617.38|615.18|0
1640970940000|2021-12-31 17:15:40|617.57|615.37|617.38|615.18|617.57|615.37|617.38|615.18|0
1640970960000|2021-12-31 17:16:00|617.57|615.37|617.77|615.57|617.77|615.57|617.57|615.37|0
1640970970000|2021-12-31 17:16:10|616.99|614.79|616.99|614.79|616.99|614.79|616.99|614.79|0
1640970980000|2021-12-31 17:16:20|616.8|614.6|616.8|614.6|616.8|614.6|616.8|614.6|0
1640970990000|2021-12-31 17:16:30|616.99|614.79|617.18|614.98|617.18|614.98|616.99|614.79|0
1640971000000|2021-12-31 17:16:40|616.99|614.79|617.18|614.98|617.18|614.98|616.99|614.79|0
1640971020000|2021-12-31 17:17:00|617.57|615.37|617.77|615.57|617.77|615.57|617.57|615.37|0
1640971030000|2021-12-31 17:17:10|617.96|615.76|617.57|615.37|617.96|615.76|617.57|615.37|0
1640971040000|2021-12-31 17:17:20|617.38|615.18|616.41|614.21|617.38|615.18|616.41|614.21|0
1640971050000|2021-12-31 17:17:30|616.6|614.4|616.6|614.4|616.6|614.4|616.6|614.4|0
1640971060000|2021-12-31 17:17:40|616.8|614.6|616.6|614.4|616.8|614.6|616.6|614.4|0
1640971070000|2021-12-31 17:17:50|616.41|614.21|616.8|614.6|616.8|614.6|616.41|614.21|0
1640971080000|2021-12-31 17:18:00|616.6|614.4|616.8|614.6|616.8|614.6|616.6|614.4|0
1640971090000|2021-12-31 17:18:10|616.41|614.21|616.21|614.01|616.41|614.21|616.02|613.82|0
1640971100000|2021-12-31 17:18:20|616.02|613.82|615.83|613.63|616.02|613.82|615.83|613.63|0
1640971110000|2021-12-31 17:18:30|615.25|613.05|615.44|613.24|615.44|613.24|615.25|613.05|0
1640971120000|2021-12-31 17:18:40|615.25|613.05|615.25|613.05|615.25|613.05|615.25|613.05|0
1640971130000|2021-12-31 17:18:50|615.44|613.24|615.83|613.63|615.83|613.63|615.44|613.24|0
1640971140000|2021-12-31 17:19:00|616.02|613.82|615.83|613.63|616.02|613.82|615.83|613.63|0
1640971150000|2021-12-31 17:19:10|616.02|613.82|615.83|613.63|616.02|613.82|615.83|613.63|0
1640971160000|2021-12-31 17:19:20|616.02|613.82|616.02|613.82|616.21|614.01|616.02|613.82|0
1640971170000|2021-12-31 17:19:30|615.83|613.63|616.02|613.82|616.02|613.82|615.83|613.63|0
1640971180000|2021-12-31 17:19:40|615.83|613.63|615.63|613.43|615.83|613.63|615.63|613.43|0
1640971190000|2021-12-31 17:19:50|615.83|613.63|615.83|613.63|615.83|613.63|615.83|613.63|0
1640971210000|2021-12-31 17:20:10|615.63|613.43|615.63|613.43|615.63|613.43|615.63|613.43|0
1640971220000|2021-12-31 17:20:20|615.83|613.63|615.83|613.63|615.83|613.63|615.83|613.63|0
1640971230000|2021-12-31 17:20:30|616.02|613.82|616.21|614.01|616.21|614.01|616.02|613.82|0
1640971240000|2021-12-31 17:20:40|616.41|614.21|616.41|614.21|616.41|614.21|616.41|614.21|0
1640971250000|2021-12-31 17:20:50|616.21|614.01|616.21|614.01|616.41|614.21|616.21|614.01|0
1640971260000|2021-12-31 17:21:00|616.41|614.21|616.41|614.21|616.41|614.21|616.21|614.01|0
1640971270000|2021-12-31 17:21:10|615.63|613.43|616.02|613.82|616.02|613.82|615.63|613.43|0
1640971280000|2021-12-31 17:21:20|616.21|614.01|616.02|613.82|616.21|614.01|616.02|613.82|0
1640971290000|2021-12-31 17:21:30|615.83|613.63|615.83|613.63|615.83|613.63|615.83|613.63|0
1640971300000|2021-12-31 17:21:40|615.63|613.43|615.44|613.24|615.63|613.43|615.44|613.24|0
1640971310000|2021-12-31 17:21:50|615.24|613.04|615.44|613.24|615.44|613.24|615.24|613.04|0
1640971320000|2021-12-31 17:22:00|615.63|613.43|615.44|613.24|615.63|613.43|615.44|613.24|0
1640971330000|2021-12-31 17:22:10|615.63|613.43|615.24|613.04|615.63|613.43|615.24|613.04|0
1640971340000|2021-12-31 17:22:20|615.44|613.24|615.63|613.43|616.02|613.82|615.44|613.24|0
1640971350000|2021-12-31 17:22:30|615.44|613.24|615.44|613.24|615.44|613.24|615.44|613.24|0
1640971360000|2021-12-31 17:22:40|615.24|613.04|616.02|613.82|616.02|613.82|615.24|613.04|0
1640971370000|2021-12-31 17:22:50|616.21|614.01|616.41|614.21|616.41|614.21|616.21|614.01|0
1640971380000|2021-12-31 17:23:00|616.6|614.4|616.6|614.4|616.6|614.4|616.6|614.4|0
1640971390000|2021-12-31 17:23:10|616.5|614.3|616.21|614.01|616.5|614.3|616.21|614.01|0
1640971400000|2021-12-31 17:23:20|616.31|614.11|616.21|614.01|616.31|614.11|616.21|614.01|0
1640971420000|2021-12-31 17:23:40|616.41|614.21|616.6|614.4|616.6|614.4|616.41|614.21|0
1640971430000|2021-12-31 17:23:50|616.41|614.21|616.41|614.21|616.6|614.4|616.41|614.21|0
1640971440000|2021-12-31 17:24:00|616.6|614.4|616.6|614.4|616.6|614.4|616.6|614.4|0
1640971450000|2021-12-31 17:24:10|616.79|614.59|616.99|614.79|616.99|614.79|616.79|614.59|0
1640971460000|2021-12-31 17:24:20|617.57|615.37|617.57|615.37|617.57|615.37|617.37|615.17|0
1640971470000|2021-12-31 17:24:30|617.37|615.17|617.76|615.56|617.76|615.56|617.37|615.17|0
1640971490000|2021-12-31 17:24:50|617.57|615.37|617.37|615.17|617.57|615.37|617.37|615.17|0
1640971500000|2021-12-31 17:25:00|617.18|614.98|617.37|615.17|617.37|615.17|617.18|614.98|0
1640971510000|2021-12-31 17:25:10|617.57|615.37|617.37|615.17|617.76|615.56|617.37|615.17|0
1640971520000|2021-12-31 17:25:20|617.57|615.37|617.66|615.46|617.76|615.56|617.57|615.37|0
1640971530000|2021-12-31 17:25:30|617.76|615.56|617.57|615.37|617.96|615.76|617.57|615.37|0
1640971540000|2021-12-31 17:25:40|617.76|615.56|617.96|615.76|617.96|615.76|617.76|615.56|0
1640971550000|2021-12-31 17:25:50|617.76|615.56|617.57|615.37|617.76|615.56|617.57|615.37|0
1640971560000|2021-12-31 17:26:00|617.76|615.56|617.76|615.56|617.76|615.56|617.57|615.37|0
1640971570000|2021-12-31 17:26:10|617.66|615.46|617.96|615.76|617.96|615.76|617.66|615.46|0
1640971580000|2021-12-31 17:26:20|617.95|615.75|618.15|615.95|618.15|615.95|617.95|615.75|0
1640971590000|2021-12-31 17:26:30|617.95|615.75|618.54|616.34|618.54|616.34|617.95|615.75|0
1640971600000|2021-12-31 17:26:40|618.34|616.14|618.54|616.34|618.54|616.34|618.34|616.14|0
1640971610000|2021-12-31 17:26:50|618.34|616.14|618.34|616.14|618.34|616.14|618.34|616.14|0
1640971620000|2021-12-31 17:27:00|618.15|615.95|618.15|615.95|618.15|615.95|618.15|615.95|0
1640971630000|2021-12-31 17:27:10|617.95|615.75|618.15|615.95|618.15|615.95|617.95|615.75|0
1640971640000|2021-12-31 17:27:20|617.95|615.75|617.95|615.75|617.95|615.75|617.95|615.75|0
1640971650000|2021-12-31 17:27:30|617.85|615.65|617.76|615.56|617.85|615.65|617.76|615.56|0
1640971670000|2021-12-31 17:27:50|617.95|615.75|618.15|615.95|618.15|615.95|617.85|615.65|0
1640971680000|2021-12-31 17:28:00|618.34|616.14|617.95|615.75|618.34|616.14|617.95|615.75|0
1640971700000|2021-12-31 17:28:20|617.85|615.65|617.85|615.65|617.85|615.65|617.85|615.65|0
1640971710000|2021-12-31 17:28:30|617.76|615.56|617.76|615.56|617.76|615.56|617.76|615.56|0
1640971720000|2021-12-31 17:28:40|617.57|615.37|617.57|615.37|617.76|615.56|617.57|615.37|0
1640971730000|2021-12-31 17:28:50|617.37|615.17|617.57|615.37|617.57|615.37|617.37|615.17|0
1640971740000|2021-12-31 17:29:00|617.76|615.56|617.37|615.17|617.76|615.56|617.37|615.17|0
1640971750000|2021-12-31 17:29:10|617.57|615.37|616.98|614.78|617.57|615.37|616.98|614.78|0
1640971790000|2021-12-31 17:29:50|616.79|614.59|616.79|614.59|616.79|614.59|616.79|614.59|0
1640971800000|2021-12-31 17:30:00|616.98|614.78|616.98|614.78|616.98|614.78|616.98|614.78|0
1640971810000|2021-12-31 17:30:10|616.79|614.59|616.79|614.59|616.79|614.59|616.79|614.59|0
1640971820000|2021-12-31 17:30:20|616.98|614.78|616.98|614.78|616.98|614.78|616.98|614.78|0
1640971830000|2021-12-31 17:30:30|617.18|614.98|617.18|614.98|617.18|614.98|617.18|614.98|0
1640971840000|2021-12-31 17:30:40|616.98|614.78|616.79|614.59|616.98|614.78|616.79|614.59|0
1640971850000|2021-12-31 17:30:50|616.98|614.78|617.18|614.98|617.18|614.98|616.98|614.78|0
1640971860000|2021-12-31 17:31:00|617.37|615.17|617.18|614.98|617.37|615.17|617.18|614.98|0
1640971870000|2021-12-31 17:31:10|616.98|614.78|616.79|614.59|616.98|614.78|616.79|614.59|0
1640971890000|2021-12-31 17:31:30|616.4|614.2|616.6|614.4|616.6|614.4|616.4|614.2|0
1640971920000|2021-12-31 17:32:00|616.79|614.59|616.6|614.4|616.79|614.59|616.6|614.4|0
1640971930000|2021-12-31 17:32:10|616.79|614.59|616.79|614.59|616.79|614.59|616.79|614.59|0
1640971950000|2021-12-31 17:32:30|616.6|614.4|616.79|614.59|616.79|614.59|616.6|614.4|0
1640971960000|2021-12-31 17:32:40|616.59|614.39|616.59|614.39|616.59|614.39|616.59|614.39|0
1640971970000|2021-12-31 17:32:50|616.79|614.59|616.79|614.59|616.79|614.59|616.79|614.59|0
1640971980000|2021-12-31 17:33:00|616.59|614.39|616.59|614.39|616.59|614.39|616.59|614.39|0
1640971990000|2021-12-31 17:33:10|616.4|614.2|616.4|614.2|616.4|614.2|616.4|614.2|0
1640972000000|2021-12-31 17:33:20|616.59|614.39|616.59|614.39|616.59|614.39|616.59|614.39|0
1640972010000|2021-12-31 17:33:30|616.4|614.2|616.4|614.2|616.4|614.2|616.4|614.2|0
1640972020000|2021-12-31 17:33:40|616.21|614.01|616.21|614.01|616.21|614.01|616.21|614.01|0
1640972040000|2021-12-31 17:34:00|616.4|614.2|616.4|614.2|616.4|614.2|616.4|614.2|0
1640972050000|2021-12-31 17:34:10|616.21|614.01|616.21|614.01|616.21|614.01|616.21|614.01|0
1640972060000|2021-12-31 17:34:20|616.4|614.2|616.4|614.2|616.59|614.39|616.4|614.2|0
1640972070000|2021-12-31 17:34:30|616.21|614.01|616.59|614.39|616.59|614.39|616.21|614.01|0
1640972080000|2021-12-31 17:34:40|616.4|614.2|616.4|614.2|616.4|614.2|616.4|614.2|0
1640972090000|2021-12-31 17:34:50|616.79|614.59|616.59|614.39|616.79|614.59|616.59|614.39|0
1640972100000|2021-12-31 17:35:00|616.79|614.59|616.79|614.59|616.79|614.59|616.79|614.59|0
1640972110000|2021-12-31 17:35:10|616.69|614.49|616.79|614.59|616.79|614.59|616.59|614.39|0
1640972120000|2021-12-31 17:35:20|616.59|614.39|617.18|614.98|617.18|614.98|616.59|614.39|0
1640972130000|2021-12-31 17:35:30|617.37|615.17|617.76|615.56|617.76|615.56|617.37|615.17|0
1640972140000|2021-12-31 17:35:40|617.56|615.36|617.76|615.56|617.76|615.56|617.56|615.36|0
1640972150000|2021-12-31 17:35:50|617.95|615.75|617.95|615.75|617.95|615.75|617.76|615.56|0
1640972160000|2021-12-31 17:36:00|617.76|615.56|618.34|616.14|618.34|616.14|617.76|615.56|0
1640972180000|2021-12-31 17:36:20|618.73|616.53|618.73|616.53|618.73|616.53|618.73|616.53|0
1640972190000|2021-12-31 17:36:30|618.92|616.72|618.92|616.72|618.92|616.72|618.73|616.53|0
1640972200000|2021-12-31 17:36:40|619.5|617.3|619.5|617.3|619.5|617.3|619.31|617.11|0
1640972210000|2021-12-31 17:36:50|619.31|617.11|619.31|617.11|619.5|617.3|619.31|617.11|0
1640972220000|2021-12-31 17:37:00|619.7|617.5|619.7|617.5|619.7|617.5|619.7|617.5|0
1640972230000|2021-12-31 17:37:10|619.89|617.69|619.7|617.5|619.89|617.69|619.7|617.5|0
1640972250000|2021-12-31 17:37:30|619.79|617.59|619.89|617.69|619.89|617.69|619.79|617.59|0
1640972280000|2021-12-31 17:38:00|619.7|617.5|619.89|617.69|620.28|618.08|619.7|617.5|0
1640972290000|2021-12-31 17:38:10|620.08|617.88|620.28|618.08|620.28|618.08|620.08|617.88|0
1640972300000|2021-12-31 17:38:20|620.47|618.27|620.28|618.08|620.47|618.27|620.28|618.08|0
1640972310000|2021-12-31 17:38:30|620.18|617.98|620.08|617.88|620.28|618.08|620.08|617.88|0
1640972320000|2021-12-31 17:38:40|620.28|618.08|620.28|618.08|620.47|618.27|620.28|618.08|0
1640972330000|2021-12-31 17:38:50|620.08|617.88|620.08|617.88|620.28|618.08|620.08|617.88|0
1640972340000|2021-12-31 17:39:00|619.89|617.69|620.28|618.08|620.28|618.08|619.89|617.69|0
1640972360000|2021-12-31 17:39:20|620.08|617.88|620.08|617.88|620.08|617.88|620.08|617.88|0
1640972370000|2021-12-31 17:39:30|620.28|618.08|620.47|618.27|620.47|618.27|620.28|618.08|0
1640972380000|2021-12-31 17:39:40|620.67|618.47|620.67|618.47|620.67|618.47|620.67|618.47|0
1640972400000|2021-12-31 17:40:00|620.47|618.27|620.86|618.66|620.86|618.66|620.47|618.27|0
1640972410000|2021-12-31 17:40:10|620.67|618.47|620.67|618.47|620.67|618.47|620.67|618.47|0
1640972420000|2021-12-31 17:40:20|621.05|618.85|620.67|618.47|621.05|618.85|620.67|618.47|0
1640972430000|2021-12-31 17:40:30|620.86|618.66|620.76|618.56|620.86|618.66|620.76|618.56|0
1640972440000|2021-12-31 17:40:40|620.86|618.66|620.67|618.47|620.86|618.66|620.67|618.47|0
1640972450000|2021-12-31 17:40:50|620.86|618.66|621.05|618.85|621.05|618.85|620.86|618.66|0
1640972460000|2021-12-31 17:41:00|620.86|618.66|620.86|618.66|621.05|618.85|620.86|618.66|0
1640972480000|2021-12-31 17:41:20|620.76|618.56|620.66|618.46|620.86|618.66|620.66|618.46|0
1640972490000|2021-12-31 17:41:30|620.86|618.66|620.86|618.66|621.05|618.85|620.86|618.66|0
1640972500000|2021-12-31 17:41:40|620.66|618.46|620.66|618.46|620.66|618.46|620.66|618.46|0
1640972520000|2021-12-31 17:42:00|620.76|618.56|620.86|618.66|620.86|618.66|620.76|618.56|0
1640972530000|2021-12-31 17:42:10|620.66|618.46|620.66|618.46|620.66|618.46|620.66|618.46|0
1640972540000|2021-12-31 17:42:20|620.56|618.36|620.66|618.46|620.66|618.46|620.47|618.27|0
1640972570000|2021-12-31 17:42:50|620.86|618.66|620.86|618.66|620.86|618.66|620.86|618.66|0
1640972580000|2021-12-31 17:43:00|621.05|618.85|620.66|618.46|621.05|618.85|620.66|618.46|0
1640972610000|2021-12-31 17:43:30|620.86|618.66|620.66|618.46|620.86|618.66|620.66|618.46|0
1640972620000|2021-12-31 17:43:40|620.86|618.66|620.86|618.66|620.86|618.66|620.86|618.66|0
1640972640000|2021-12-31 17:44:00|621.05|618.85|621.05|618.85|621.05|618.85|621.05|618.85|0
1640972650000|2021-12-31 17:44:10|620.86|618.66|620.86|618.66|620.86|618.66|620.86|618.66|0
1640972670000|2021-12-31 17:44:30|620.66|618.46|620.66|618.46|620.66|618.46|620.66|618.46|0
1640972680000|2021-12-31 17:44:40|620.86|618.66|620.66|618.46|620.86|618.66|620.66|618.46|0
1640972700000|2021-12-31 17:45:00|620.86|618.66|620.86|618.66|620.86|618.66|620.86|618.66|0
1640972710000|2021-12-31 17:45:10|620.66|618.46|620.66|618.46|620.66|618.46|620.66|618.46|0
1640972720000|2021-12-31 17:45:20|620.86|618.66|620.66|618.46|620.86|618.66|620.66|618.46|0
1640972730000|2021-12-31 17:45:30|620.47|618.27|620.08|617.88|620.47|618.27|620.08|617.88|0
1640972750000|2021-12-31 17:45:50|619.89|617.69|619.69|617.49|619.89|617.69|619.69|617.49|0
1640972760000|2021-12-31 17:46:00|620.08|617.88|619.89|617.69|620.08|617.88|619.89|617.69|0
1640972770000|2021-12-31 17:46:10|619.69|617.49|619.5|617.3|619.69|617.49|619.5|617.3|0
1640972780000|2021-12-31 17:46:20|619.69|617.49|619.69|617.49|619.69|617.49|619.69|617.49|0
1640972790000|2021-12-31 17:46:30|619.5|617.3|619.5|617.3|619.5|617.3|619.5|617.3|0
1640972810000|2021-12-31 17:46:50|619.69|617.49|619.69|617.49|619.69|617.49|619.69|617.49|0
1640972820000|2021-12-31 17:47:00|619.89|617.69|619.5|617.3|619.89|617.69|619.5|617.3|0
1640972840000|2021-12-31 17:47:20|619.3|617.1|619.69|617.49|619.69|617.49|619.3|617.1|0
1640972850000|2021-12-31 17:47:30|619.5|617.3|619.69|617.49|619.69|617.49|619.5|617.3|0
1640972860000|2021-12-31 17:47:40|619.89|617.69|619.69|617.49|619.89|617.69|619.69|617.49|0
1640972870000|2021-12-31 17:47:50|619.5|617.3|619.5|617.3|619.5|617.3|619.5|617.3|0
1640972880000|2021-12-31 17:48:00|619.3|617.1|619.3|617.1|619.3|617.1|619.3|617.1|0
1640972890000|2021-12-31 17:48:10|619.5|617.3|619.69|617.49|619.88|617.68|619.5|617.3|0
1640972910000|2021-12-31 17:48:30|619.5|617.3|619.3|617.1|619.5|617.3|619.3|617.1|0
1640972920000|2021-12-31 17:48:40|619.5|617.3|619.5|617.3|619.5|617.3|619.5|617.3|0
1640972940000|2021-12-31 17:49:00|619.69|617.49|619.5|617.3|619.69|617.49|619.5|617.3|0
1640972950000|2021-12-31 17:49:10|619.3|617.1|619.3|617.1|619.3|617.1|619.3|617.1|0
1640972960000|2021-12-31 17:49:20|619.59|617.39|619.3|617.1|619.59|617.39|619.3|617.1|0
1640972970000|2021-12-31 17:49:30|619.11|616.91|619.3|617.1|619.3|617.1|619.11|616.91|0
1640972980000|2021-12-31 17:49:40|619.5|617.3|619.5|617.3|619.5|617.3|619.5|617.3|0
1640972990000|2021-12-31 17:49:50|619.3|617.1|619.3|617.1|619.5|617.3|619.3|617.1|0
1640973000000|2021-12-31 17:50:00|619.5|617.3|619.69|617.49|619.69|617.49|619.5|617.3|0
1640973010000|2021-12-31 17:50:10|619.88|617.68|620.27|618.07|620.27|618.07|619.88|617.68|0
1640973020000|2021-12-31 17:50:20|620.47|618.27|620.66|618.46|620.66|618.46|620.27|618.07|0
1640973030000|2021-12-31 17:50:30|620.47|618.27|620.85|618.65|620.85|618.65|620.47|618.27|0
1640973040000|2021-12-31 17:50:40|620.66|618.46|620.85|618.65|620.85|618.65|620.66|618.46|0
1640973050000|2021-12-31 17:50:50|620.66|618.46|620.47|618.27|620.66|618.46|620.47|618.27|0
1640973060000|2021-12-31 17:51:00|620.27|618.07|620.47|618.27|620.47|618.27|620.27|618.07|0
1640973070000|2021-12-31 17:51:10|620.27|618.07|620.08|617.88|620.27|618.07|620.08|617.88|0
1640973100000|2021-12-31 17:51:40|620.66|618.46|620.66|618.46|620.66|618.46|620.47|618.27|0
1640973110000|2021-12-31 17:51:50|620.47|618.27|620.66|618.46|620.66|618.46|620.47|618.27|0
1640973120000|2021-12-31 17:52:00|620.85|618.65|620.85|618.65|620.85|618.65|620.85|618.65|0
1640973130000|2021-12-31 17:52:10|621.05|618.85|621.05|618.85|621.05|618.85|620.85|618.65|0
1640973140000|2021-12-31 17:52:20|620.85|618.65|620.85|618.65|620.85|618.65|620.85|618.65|0
1640973150000|2021-12-31 17:52:30|621.05|618.85|621.05|618.85|621.05|618.85|621.05|618.85|0
1640973160000|2021-12-31 17:52:40|620.85|618.65|620.85|618.65|620.85|618.65|620.85|618.65|0
1640973170000|2021-12-31 17:52:50|620.66|618.46|620.66|618.46|620.85|618.65|620.66|618.46|0
1640973180000|2021-12-31 17:53:00|620.85|618.65|620.66|618.46|620.85|618.65|620.66|618.46|0
1640973190000|2021-12-31 17:53:10|620.85|618.65|620.66|618.46|620.85|618.65|620.66|618.46|0
1640973230000|2021-12-31 17:53:50|620.85|618.65|620.85|618.65|620.85|618.65|620.85|618.65|0
1640973240000|2021-12-31 17:54:00|621.05|618.85|620.85|618.65|621.05|618.85|620.85|618.65|0
1640973270000|2021-12-31 17:54:30|621.05|618.85|620.85|618.65|621.05|618.85|620.85|618.65|0
1640973280000|2021-12-31 17:54:40|620.66|618.46|620.66|618.46|620.66|618.46|620.66|618.46|0
1640973290000|2021-12-31 17:54:50|620.85|618.65|620.85|618.65|620.85|618.65|620.85|618.65|0
1640973300000|2021-12-31 17:55:00|620.66|618.46|620.85|618.65|620.85|618.65|620.66|618.46|0
1640973320000|2021-12-31 17:55:20|620.66|618.46|620.66|618.46|620.66|618.46|620.66|618.46|0
1640973330000|2021-12-31 17:55:30|620.85|618.65|620.66|618.46|620.85|618.65|620.66|618.46|0
1640973340000|2021-12-31 17:55:40|620.85|618.65|620.66|618.46|620.85|618.65|620.66|618.46|0
1640973350000|2021-12-31 17:55:50|620.85|618.65|620.66|618.46|620.85|618.65|620.66|618.46|0
1640973360000|2021-12-31 17:56:00|620.85|618.65|620.66|618.46|620.85|618.65|620.66|618.46|0
1640973370000|2021-12-31 17:56:10|621.05|618.85|620.85|618.65|621.05|618.85|620.85|618.65|0
1640973380000|2021-12-31 17:56:20|621.05|618.85|621.05|618.85|621.05|618.85|621.05|618.85|0
1640973390000|2021-12-31 17:56:30|621.24|619.04|621.24|619.04|621.24|619.04|621.24|619.04|0
1640973400000|2021-12-31 17:56:40|621.43|619.23|621.82|619.62|621.82|619.62|621.43|619.23|0
1640973410000|2021-12-31 17:56:50|622.21|620.01|622.21|620.01|622.21|620.01|622.21|620.01|0
1640973420000|2021-12-31 17:57:00|622.6|620.4|622.6|620.4|622.8|620.6|622.6|620.4|0
1640973430000|2021-12-31 17:57:10|622.41|620.21|622.6|620.4|622.6|620.4|622.41|620.21|0
1640973440000|2021-12-31 17:57:20|622.41|620.21|622.99|620.79|622.99|620.79|622.41|620.21|0
1640973450000|2021-12-31 17:57:30|622.8|620.6|622.8|620.6|622.8|620.6|622.8|620.6|0
1640973460000|2021-12-31 17:57:40|622.6|620.4|622.6|620.4|622.6|620.4|622.5|620.3|0
1640973480000|2021-12-31 17:58:00|622.8|620.6|622.8|620.6|622.8|620.6|622.8|620.6|0
1640973490000|2021-12-31 17:58:10|622.6|620.4|622.8|620.6|622.8|620.6|622.6|620.4|0
1640973500000|2021-12-31 17:58:20|622.79|620.59|622.79|620.59|622.99|620.79|622.79|620.59|0
1640973510000|2021-12-31 17:58:30|622.99|620.79|623.18|620.98|623.18|620.98|622.79|620.59|0
1640973530000|2021-12-31 17:58:50|623.38|621.18|623.38|621.18|623.57|621.37|623.38|621.18|0
1640973540000|2021-12-31 17:59:00|623.57|621.37|623.57|621.37|623.57|621.37|623.57|621.37|0
1640973550000|2021-12-31 17:59:10|624.16|621.96|623.47|621.27|624.16|621.96|623.47|621.27|0
1640973560000|2021-12-31 17:59:20|623.38|621.18|623.57|621.37|623.77|621.57|623.38|621.18|0
1640973570000|2021-12-31 17:59:30|624.45|622.25|625.42|623.22|625.42|623.22|624.45|622.25|0
1640973580000|2021-12-31 17:59:40|625.22|623.02|625.22|623.02|625.22|623.02|625.22|623.02|0
1640973590000|2021-12-31 17:59:50|624.26|622.06|624.26|622.06|624.26|622.06|624.07|621.87|0
1640973600000|2021-12-31 18:00:00|624.65|622.45|624.65|622.45|624.65|622.45|624.65|622.45|0
1640973610000|2021-12-31 18:00:10|624.46|622.26|623.88|621.68|624.46|622.26|623.88|621.68|0
1640973620000|2021-12-31 18:00:20|624.07|621.87|623.88|621.68|624.07|621.87|623.88|621.68|0
1640973630000|2021-12-31 18:00:30|623.68|621.48|623.68|621.48|623.68|621.48|623.68|621.48|0
1640973640000|2021-12-31 18:00:40|623.88|621.68|623.87|621.67|624.07|621.87|623.87|621.67|0
1640973650000|2021-12-31 18:00:50|624.07|621.87|623.87|621.67|624.07|621.87|623.87|621.67|0
1640973660000|2021-12-31 18:01:00|624.07|621.87|623.87|621.67|624.07|621.87|623.87|621.67|0
1640973680000|2021-12-31 18:01:20|624.07|621.87|624.26|622.06|624.26|622.06|624.07|621.87|0
1640973690000|2021-12-31 18:01:30|624.07|621.87|624.26|622.06|624.26|622.06|624.07|621.87|0
1640973700000|2021-12-31 18:01:40|624.46|622.26|624.46|622.26|624.46|622.26|624.46|622.26|0
1640973710000|2021-12-31 18:01:50|624.26|622.06|624.65|622.45|624.65|622.45|624.26|622.06|0
1640973730000|2021-12-31 18:02:10|624.46|622.26|624.65|622.45|624.65|622.45|624.46|622.26|0
1640973740000|2021-12-31 18:02:20|624.46|622.26|624.26|622.06|624.46|622.26|624.26|622.06|0
1640973750000|2021-12-31 18:02:30|624.07|621.87|624.07|621.87|624.07|621.87|624.07|621.87|0
1640973760000|2021-12-31 18:02:40|623.87|621.67|623.87|621.67|624.07|621.87|623.87|621.67|0
1640973770000|2021-12-31 18:02:50|623.68|621.48|623.68|621.48|623.68|621.48|623.68|621.48|0
1640973790000|2021-12-31 18:03:10|623.87|621.67|624.07|621.87|624.07|621.87|623.87|621.67|0
1640973800000|2021-12-31 18:03:20|623.87|621.67|623.68|621.48|624.07|621.87|623.68|621.48|0
1640973810000|2021-12-31 18:03:30|623.87|621.67|623.87|621.67|623.87|621.67|623.87|621.67|0
1640973820000|2021-12-31 18:03:40|624.07|621.87|623.87|621.67|624.07|621.87|623.87|621.67|0
1640973830000|2021-12-31 18:03:50|624.07|621.87|624.07|621.87|624.07|621.87|624.07|621.87|0
1640973840000|2021-12-31 18:04:00|623.87|621.67|623.68|621.48|623.87|621.67|623.68|621.48|0
1640973850000|2021-12-31 18:04:10|623.87|621.67|624.07|621.87|624.07|621.87|623.87|621.67|0
1640973860000|2021-12-31 18:04:20|624.26|622.06|625.24|623.04|625.24|623.04|624.26|622.06|0
1640973870000|2021-12-31 18:04:30|625.04|622.84|625.24|623.04|625.24|623.04|625.04|622.84|0
1640973880000|2021-12-31 18:04:40|625.04|622.84|625.04|622.84|625.04|622.84|625.04|622.84|0
1640973890000|2021-12-31 18:04:50|624.85|622.65|624.85|622.65|624.85|622.65|624.85|622.65|0
1640973900000|2021-12-31 18:05:00|625.04|622.84|625.63|623.43|625.63|623.43|625.04|622.84|0
1640973910000|2021-12-31 18:05:10|625.43|623.23|625.43|623.23|625.43|623.23|625.43|623.23|0
1640973930000|2021-12-31 18:05:30|625.63|623.43|625.82|623.62|625.82|623.62|625.43|623.23|0
1640973940000|2021-12-31 18:05:40|626.02|623.82|625.63|623.43|626.02|623.82|625.63|623.43|0
1640973950000|2021-12-31 18:05:50|625.33|623.13|625.24|623.04|625.33|623.13|625.24|623.04|0
1640973960000|2021-12-31 18:06:00|625.43|623.23|625.04|622.84|625.43|623.23|625.04|622.84|0
1640973970000|2021-12-31 18:06:10|625.24|623.04|625.04|622.84|625.24|623.04|625.04|622.84|0
1640973990000|2021-12-31 18:06:30|625.24|623.04|625.04|622.84|625.24|623.04|625.04|622.84|0
1640974000000|2021-12-31 18:06:40|625.24|623.04|625.43|623.23|625.63|623.43|625.24|623.04|0
1640974010000|2021-12-31 18:06:50|625.63|623.43|625.43|623.23|625.63|623.43|625.43|623.23|0
1640974020000|2021-12-31 18:07:00|625.62|623.42|625.82|623.62|626.01|623.81|625.62|623.42|0
1640974030000|2021-12-31 18:07:10|625.62|623.42|625.62|623.42|625.62|623.42|625.62|623.42|0
1640974040000|2021-12-31 18:07:20|626.01|623.81|625.82|623.62|626.01|623.81|625.82|623.62|0
1640974050000|2021-12-31 18:07:30|625.62|623.42|625.62|623.42|625.62|623.42|625.62|623.42|0
1640974060000|2021-12-31 18:07:40|625.43|623.23|625.62|623.42|625.62|623.42|625.43|623.23|0
1640974070000|2021-12-31 18:07:50|625.43|623.23|625.43|623.23|625.62|623.42|625.43|623.23|0
1640974080000|2021-12-31 18:08:00|625.62|623.42|625.62|623.42|625.82|623.62|625.62|623.42|0
1640974090000|2021-12-31 18:08:10|625.52|623.32|625.43|623.23|625.52|623.32|625.43|623.23|0
1640974100000|2021-12-31 18:08:20|625.62|623.42|625.43|623.23|625.62|623.42|625.43|623.23|0
1640974110000|2021-12-31 18:08:30|625.23|623.03|625.23|623.03|625.23|623.03|625.23|623.03|0
1640974120000|2021-12-31 18:08:40|625.43|623.23|625.23|623.03|625.43|623.23|625.23|623.03|0
1640974130000|2021-12-31 18:08:50|625.04|622.84|625.04|622.84|625.04|622.84|625.04|622.84|0
1640974140000|2021-12-31 18:09:00|624.84|622.64|624.84|622.64|624.84|622.64|624.84|622.64|0
1640974150000|2021-12-31 18:09:10|624.65|622.45|624.84|622.64|624.84|622.64|624.65|622.45|0
1640974160000|2021-12-31 18:09:20|624.65|622.45|624.45|622.25|624.65|622.45|624.45|622.25|0
1640974170000|2021-12-31 18:09:30|624.65|622.45|625.04|622.84|625.04|622.84|624.65|622.45|0
1640974180000|2021-12-31 18:09:40|624.94|622.74|624.84|622.64|625.04|622.84|624.84|622.64|0
1640974200000|2021-12-31 18:10:00|624.65|622.45|624.84|622.64|624.84|622.64|624.65|622.45|0
1640974210000|2021-12-31 18:10:10|625.23|623.03|625.23|623.03|625.23|623.03|625.23|623.03|0
1640974220000|2021-12-31 18:10:20|625.04|622.84|625.04|622.84|625.04|622.84|625.04|622.84|0
1640974230000|2021-12-31 18:10:30|624.84|622.64|624.84|622.64|624.84|622.64|624.84|622.64|0
1640974250000|2021-12-31 18:10:50|624.65|622.45|624.84|622.64|624.84|622.64|624.65|622.45|0
1640974260000|2021-12-31 18:11:00|625.04|622.84|624.84|622.64|625.04|622.84|624.84|622.64|0
1640974270000|2021-12-31 18:11:10|625.04|622.84|625.04|622.84|625.04|622.84|624.84|622.64|0
1640974280000|2021-12-31 18:11:20|625.23|623.03|625.23|623.03|625.23|623.03|625.23|623.03|0
1640974300000|2021-12-31 18:11:40|625.04|622.84|625.04|622.84|625.04|622.84|625.04|622.84|0
1640974310000|2021-12-31 18:11:50|625.23|623.03|625.23|623.03|625.23|623.03|625.23|623.03|0
1640974320000|2021-12-31 18:12:00|625.43|623.23|625.43|623.23|625.43|623.23|625.33|623.13|0
1640974330000|2021-12-31 18:12:10|625.23|623.03|625.04|622.84|625.23|623.03|625.04|622.84|0
1640974340000|2021-12-31 18:12:20|624.84|622.64|624.65|622.45|624.84|622.64|624.65|622.45|0
1640974350000|2021-12-31 18:12:30|624.84|622.64|624.65|622.45|624.84|622.64|624.65|622.45|0
1640974360000|2021-12-31 18:12:40|624.84|622.64|624.65|622.45|624.84|622.64|624.65|622.45|0
1640974370000|2021-12-31 18:12:50|624.84|622.64|624.65|622.45|624.84|622.64|624.65|622.45|0
1640974380000|2021-12-31 18:13:00|624.84|622.64|624.65|622.45|625.04|622.84|624.65|622.45|0
1640974390000|2021-12-31 18:13:10|625.04|622.84|625.04|622.84|625.04|622.84|625.04|622.84|0
1640974400000|2021-12-31 18:13:20|625.23|623.03|625.04|622.84|625.23|623.03|625.04|622.84|0
1640974410000|2021-12-31 18:13:30|624.84|622.64|624.84|622.64|624.84|622.64|624.84|622.64|0
1640974420000|2021-12-31 18:13:40|624.74|622.54|624.84|622.64|624.84|622.64|624.65|622.45|0
1640974430000|2021-12-31 18:13:50|625.23|623.03|625.04|622.84|625.23|623.03|625.04|622.84|0
1640974450000|2021-12-31 18:14:10|624.84|622.64|624.84|622.64|624.84|622.64|624.84|622.64|0
1640974460000|2021-12-31 18:14:20|625.04|622.84|624.84|622.64|625.04|622.84|624.84|622.64|0
1640974470000|2021-12-31 18:14:30|624.74|622.54|624.65|622.45|624.84|622.64|624.65|622.45|0
1640974480000|2021-12-31 18:14:40|624.45|622.25|624.65|622.45|624.65|622.45|624.45|622.25|0
1640974500000|2021-12-31 18:15:00|624.45|622.25|624.06|621.86|624.45|622.25|624.06|621.86|0
1640974510000|2021-12-31 18:15:10|624.26|622.06|623.87|621.67|624.26|622.06|623.87|621.67|0
1640974520000|2021-12-31 18:15:20|624.06|621.86|624.06|621.86|624.06|621.86|624.06|621.86|0
1640974530000|2021-12-31 18:15:30|623.87|621.67|624.06|621.86|624.06|621.86|623.87|621.67|0
1640974540000|2021-12-31 18:15:40|624.26|622.06|624.26|622.06|624.26|622.06|624.26|622.06|0
1640974550000|2021-12-31 18:15:50|624.45|622.25|624.45|622.25|624.65|622.45|624.45|622.25|0
1640974570000|2021-12-31 18:16:10|624.65|622.45|624.65|622.45|624.74|622.54|624.45|622.25|0
1640974580000|2021-12-31 18:16:20|624.84|622.64|625.04|622.84|625.23|623.03|624.84|622.64|0
1640974590000|2021-12-31 18:16:30|624.84|622.64|624.65|622.45|624.84|622.64|624.65|622.45|0
1640974600000|2021-12-31 18:16:40|624.84|622.64|624.84|622.64|624.84|622.64|624.84|622.64|0
1640974610000|2021-12-31 18:16:50|624.65|622.45|624.65|622.45|624.65|622.45|624.45|622.25|0
1640974620000|2021-12-31 18:17:00|624.45|622.25|624.65|622.45|624.65|622.45|624.45|622.25|0
1640974630000|2021-12-31 18:17:10|624.45|622.25|624.45|622.25|624.45|622.25|624.45|622.25|0
1640974660000|2021-12-31 18:17:40|624.26|622.06|624.26|622.06|624.26|622.06|624.26|622.06|0
1640974670000|2021-12-31 18:17:50|624.06|621.86|623.67|621.47|624.06|621.86|623.67|621.47|0
1640974680000|2021-12-31 18:18:00|623.87|621.67|623.67|621.47|623.87|621.67|623.67|621.47|0
1640974690000|2021-12-31 18:18:10|624.06|621.86|624.06|621.86|624.06|621.86|624.06|621.86|0
1640974700000|2021-12-31 18:18:20|623.87|621.67|623.87|621.67|623.87|621.67|623.87|621.67|0
1640974710000|2021-12-31 18:18:30|624.06|621.86|623.87|621.67|624.06|621.86|623.87|621.67|0
1640974720000|2021-12-31 18:18:40|624.06|621.86|624.06|621.86|624.06|621.86|624.06|621.86|0
1640974730000|2021-12-31 18:18:50|624.26|622.06|624.26|622.06|624.26|622.06|624.26|622.06|0
1640974750000|2021-12-31 18:19:10|624.06|621.86|624.06|621.86|624.06|621.86|624.06|621.86|0
1640974760000|2021-12-31 18:19:20|623.87|621.67|624.06|621.86|624.06|621.86|623.87|621.67|0
1640974810000|2021-12-31 18:20:10|623.87|621.67|623.67|621.47|623.87|621.67|623.67|621.47|0
1640974820000|2021-12-31 18:20:20|623.87|621.67|623.87|621.67|623.87|621.67|623.87|621.67|0
1640974830000|2021-12-31 18:20:30|624.06|621.86|624.25|622.05|624.25|622.05|624.06|621.86|0
1640974840000|2021-12-31 18:20:40|624.45|622.25|624.45|622.25|624.45|622.25|624.45|622.25|0
1640974850000|2021-12-31 18:20:50|624.64|622.44|624.54|622.34|624.64|622.44|624.54|622.34|0
1640974860000|2021-12-31 18:21:00|624.64|622.44|624.64|622.44|624.64|622.44|624.45|622.25|0
1640974870000|2021-12-31 18:21:10|624.84|622.64|624.84|622.64|624.84|622.64|624.84|622.64|0
1640974880000|2021-12-31 18:21:20|624.64|622.44|624.64|622.44|624.64|622.44|624.64|622.44|0
1640974890000|2021-12-31 18:21:30|625.03|622.83|625.03|622.83|625.03|622.83|625.03|622.83|0
1640974900000|2021-12-31 18:21:40|625.23|623.03|625.42|623.22|625.42|623.22|625.23|623.03|0
1640974920000|2021-12-31 18:22:00|625.23|623.03|625.62|623.42|625.62|623.42|625.23|623.03|0
1640974930000|2021-12-31 18:22:10|625.42|623.22|625.62|623.42|625.62|623.42|625.42|623.22|0
1640974940000|2021-12-31 18:22:20|625.23|623.03|625.23|623.03|625.23|623.03|625.23|623.03|0
1640974950000|2021-12-31 18:22:30|625.42|623.22|625.62|623.42|625.62|623.42|625.42|623.22|0
1640974960000|2021-12-31 18:22:40|625.42|623.22|625.23|623.03|625.42|623.22|625.23|623.03|0
1640974970000|2021-12-31 18:22:50|625.42|623.22|625.23|623.03|625.42|623.22|625.23|623.03|0
1640974990000|2021-12-31 18:23:10|625.42|623.22|625.23|623.03|625.42|623.22|625.23|623.03|0
1640975000000|2021-12-31 18:23:20|625.03|622.83|625.03|622.83|625.03|622.83|625.03|622.83|0
1640975010000|2021-12-31 18:23:30|624.84|622.64|625.03|622.83|625.03|622.83|624.84|622.64|0
1640975020000|2021-12-31 18:23:40|624.84|622.64|624.84|622.64|624.84|622.64|624.84|622.64|0
1640975030000|2021-12-31 18:23:50|624.64|622.44|624.84|622.64|624.84|622.64|624.64|622.44|0
1640975050000|2021-12-31 18:24:10|624.64|622.44|624.84|622.64|624.84|622.64|624.64|622.44|0
1640975080000|2021-12-31 18:24:40|624.64|622.44|624.64|622.44|624.64|622.44|624.64|622.44|0
1640975100000|2021-12-31 18:25:00|624.45|622.25|624.45|622.25|624.45|622.25|624.45|622.25|0
1640975110000|2021-12-31 18:25:10|624.25|622.05|624.25|622.05|624.25|622.05|624.25|622.05|0
1640975120000|2021-12-31 18:25:20|624.45|622.25|624.64|622.44|624.64|622.44|624.45|622.25|0
1640975130000|2021-12-31 18:25:30|624.84|622.64|624.64|622.44|624.84|622.64|624.64|622.44|0
1640975140000|2021-12-31 18:25:40|624.84|622.64|624.84|622.64|624.84|622.64|624.84|622.64|0
1640975150000|2021-12-31 18:25:50|625.03|622.83|625.23|623.03|625.23|623.03|625.03|622.83|0
1640975160000|2021-12-31 18:26:00|625.03|622.83|625.23|623.03|625.23|623.03|625.03|622.83|0
1640975170000|2021-12-31 18:26:10|625.42|623.22|625.62|623.42|625.62|623.42|625.42|623.22|0
1640975190000|2021-12-31 18:26:30|625.42|623.22|625.23|623.03|625.42|623.22|625.23|623.03|0
1640975200000|2021-12-31 18:26:40|625.42|623.22|625.23|623.03|625.42|623.22|625.23|623.03|0
1640975210000|2021-12-31 18:26:50|625.03|622.83|625.23|623.03|625.23|623.03|625.03|622.83|0
1640975220000|2021-12-31 18:27:00|625.03|622.83|624.93|622.73|625.23|623.03|624.93|622.73|0
1640975230000|2021-12-31 18:27:10|625.03|622.83|625.03|622.83|625.03|622.83|625.03|622.83|0
1640975260000|2021-12-31 18:27:40|625.23|623.03|625.23|623.03|625.23|623.03|625.23|623.03|0
1640975280000|2021-12-31 18:28:00|625.03|622.83|625.03|622.83|625.23|623.03|625.03|622.83|0
1640975290000|2021-12-31 18:28:10|625.22|623.02|625.22|623.02|625.22|623.02|625.22|623.02|0
1640975300000|2021-12-31 18:28:20|625.42|623.22|625.42|623.22|625.42|623.22|625.42|623.22|0
1640975330000|2021-12-31 18:28:50|625.61|623.41|625.61|623.41|625.61|623.41|625.61|623.41|0
1640975340000|2021-12-31 18:29:00|625.42|623.22|625.42|623.22|625.42|623.22|625.42|623.22|0
1640975360000|2021-12-31 18:29:20|625.61|623.41|625.42|623.22|625.61|623.41|625.42|623.22|0
1640975370000|2021-12-31 18:29:30|625.61|623.41|625.61|623.41|625.61|623.41|625.61|623.41|0
1640975380000|2021-12-31 18:29:40|625.81|623.61|625.81|623.61|625.81|623.61|625.81|623.61|0
1640975390000|2021-12-31 18:29:50|625.61|623.41|625.61|623.41|625.61|623.41|625.61|623.41|0
1640975400000|2021-12-31 18:30:00|625.81|623.61|625.61|623.41|625.81|623.61|625.61|623.41|0
1640975410000|2021-12-31 18:30:10|625.81|623.61|626|623.8|626|623.8|625.81|623.61|0
1640975440000|2021-12-31 18:30:40|625.81|623.61|625.61|623.41|625.81|623.61|625.61|623.41|0
1640975450000|2021-12-31 18:30:50|625.42|623.22|624.64|622.44|625.42|623.22|624.64|622.44|0
1640975460000|2021-12-31 18:31:00|624.83|622.63|624.83|622.63|624.83|622.63|624.64|622.44|0
1640975470000|2021-12-31 18:31:10|624.44|622.24|624.05|621.85|624.44|622.24|624.05|621.85|0
1640975480000|2021-12-31 18:31:20|623.86|621.66|624.05|621.85|624.05|621.85|623.86|621.66|0
1640975490000|2021-12-31 18:31:30|624.25|622.05|624.44|622.24|624.44|622.24|624.25|622.05|0
1640975500000|2021-12-31 18:31:40|624.25|622.05|624.44|622.24|624.44|622.24|624.25|622.05|0
1640975510000|2021-12-31 18:31:50|624.64|622.44|624.64|622.44|624.83|622.63|624.64|622.44|0
1640975520000|2021-12-31 18:32:00|624.83|622.63|624.64|622.44|624.83|622.63|624.64|622.44|0
1640975530000|2021-12-31 18:32:10|624.83|622.63|624.83|622.63|624.83|622.63|624.83|622.63|0
1640975540000|2021-12-31 18:32:20|625.03|622.83|625.03|622.83|625.03|622.83|625.03|622.83|0
1640975550000|2021-12-31 18:32:30|625.22|623.02|625.61|623.41|625.61|623.41|625.22|623.02|0
1640975560000|2021-12-31 18:32:40|625.42|623.22|625.42|623.22|625.42|623.22|625.42|623.22|0
1640975570000|2021-12-31 18:32:50|625.61|623.41|625.61|623.41|625.61|623.41|625.61|623.41|0
1640975580000|2021-12-31 18:33:00|625.81|623.61|625.81|623.61|625.81|623.61|625.81|623.61|0
1640975590000|2021-12-31 18:33:10|625.61|623.41|625.81|623.61|625.81|623.61|625.61|623.41|0
1640975600000|2021-12-31 18:33:20|626|623.8|626.2|624|626.2|624|626|623.8|0
1640975610000|2021-12-31 18:33:30|626.39|624.19|626.39|624.19|626.39|624.19|626.39|624.19|0
1640975620000|2021-12-31 18:33:40|626.59|624.39|626.59|624.39|626.78|624.58|626.59|624.39|0
1640975630000|2021-12-31 18:33:50|626.39|624.19|626.2|624|626.39|624.19|626.2|624|0
1640975640000|2021-12-31 18:34:00|626|623.8|626.2|624|626.2|624|626|623.8|0
1640975650000|2021-12-31 18:34:10|626.59|624.39|626.98|624.78|626.98|624.78|626.59|624.39|0
1640975660000|2021-12-31 18:34:20|626.88|624.68|626.78|624.58|626.88|624.68|626.78|624.58|0
1640975670000|2021-12-31 18:34:30|626.59|624.39|626.59|624.39|626.59|624.39|626.59|624.39|0
1640975680000|2021-12-31 18:34:40|626.39|624.19|626.39|624.19|626.59|624.39|626.39|624.19|0
1640975690000|2021-12-31 18:34:50|626.59|624.39|626.59|624.39|626.59|624.39|626.59|624.39|0
1640975700000|2021-12-31 18:35:00|626.39|624.19|626.78|624.58|626.78|624.58|626.39|624.19|0
1640975720000|2021-12-31 18:35:20|626.59|624.39|626.98|624.78|626.98|624.78|626.59|624.39|0
1640975730000|2021-12-31 18:35:30|626.78|624.58|626.98|624.78|626.98|624.78|626.78|624.58|0
1640975740000|2021-12-31 18:35:40|626.78|624.58|626.2|624|626.78|624.58|626.2|624|0
1640975750000|2021-12-31 18:35:50|626.39|624.19|626.39|624.19|626.39|624.19|626.39|624.19|0
1640975760000|2021-12-31 18:36:00|626.2|624|625.81|623.61|626.2|624|625.81|623.61|0
1640975770000|2021-12-31 18:36:10|625.61|623.41|625.61|623.41|625.61|623.41|625.61|623.41|0
1640975780000|2021-12-31 18:36:20|625.42|623.22|625.22|623.02|625.42|623.22|625.22|623.02|0
1640975790000|2021-12-31 18:36:30|625.03|622.83|625.42|623.22|625.42|623.22|625.03|622.83|0
1640975800000|2021-12-31 18:36:40|625.22|623.02|625.22|623.02|625.31|623.11|625.22|623.02|0
1640975830000|2021-12-31 18:37:10|625.12|622.92|625.03|622.83|625.12|622.92|625.03|622.83|0
1640975840000|2021-12-31 18:37:20|625.22|623.02|625.03|622.83|625.22|623.02|625.03|622.83|0
1640975850000|2021-12-31 18:37:30|625.22|623.02|625.31|623.11|625.42|623.22|625.22|623.02|0
1640975860000|2021-12-31 18:37:40|625.22|623.02|625.22|623.02|625.22|623.02|625.22|623.02|0
1640975870000|2021-12-31 18:37:50|625.03|622.83|625.03|622.83|625.03|622.83|625.03|622.83|0
1640975880000|2021-12-31 18:38:00|624.83|622.63|624.83|622.63|624.83|622.63|624.83|622.63|0
1640975890000|2021-12-31 18:38:10|625.03|622.83|624.83|622.63|625.03|622.83|624.83|622.63|0
1640975910000|2021-12-31 18:38:30|625.03|622.83|625.03|622.83|625.03|622.83|625.03|622.83|0
1640975920000|2021-12-31 18:38:40|624.83|622.63|624.83|622.63|624.83|622.63|624.83|622.63|0
1640975930000|2021-12-31 18:38:50|624.92|622.72|625.02|622.82|625.02|622.82|624.92|622.72|0
1640975940000|2021-12-31 18:39:00|624.83|622.63|624.83|622.63|624.83|622.63|624.83|622.63|0
1640975950000|2021-12-31 18:39:10|625.02|622.82|625.02|622.82|625.02|622.82|625.02|622.82|0
1640975960000|2021-12-31 18:39:20|624.83|622.63|625.02|622.82|625.02|622.82|624.83|622.63|0
1640975970000|2021-12-31 18:39:30|625.22|623.02|625.22|623.02|625.22|623.02|625.02|622.82|0
1640975980000|2021-12-31 18:39:40|625.02|622.82|625.02|622.82|625.02|622.82|625.02|622.82|0
1640975990000|2021-12-31 18:39:50|624.83|622.63|624.83|622.63|624.83|622.63|624.83|622.63|0
1640976000000|2021-12-31 18:40:00|625.02|622.82|624.83|622.63|625.02|622.82|624.83|622.63|0
1640976010000|2021-12-31 18:40:10|624.44|622.24|624.25|622.05|624.44|622.24|624.25|622.05|0
1640976020000|2021-12-31 18:40:20|624.05|621.85|624.05|621.85|624.25|622.05|624.05|621.85|0
1640976030000|2021-12-31 18:40:30|624.25|622.05|623.86|621.66|624.25|622.05|623.86|621.66|0
1640976040000|2021-12-31 18:40:40|623.95|621.75|624.05|621.85|624.05|621.85|623.95|621.75|0
1640976050000|2021-12-31 18:40:50|623.86|621.66|623.66|621.46|623.86|621.66|623.66|621.46|0
1640976060000|2021-12-31 18:41:00|623.86|621.66|623.66|621.46|623.86|621.66|623.66|621.46|0
1640976070000|2021-12-31 18:41:10|623.47|621.27|623.27|621.07|623.47|621.27|623.27|621.07|0
1640976080000|2021-12-31 18:41:20|623.08|620.88|623.27|621.07|623.47|621.27|623.08|620.88|0
1640976090000|2021-12-31 18:41:30|623.36|621.16|623.27|621.07|623.36|621.16|623.27|621.07|0
1640976100000|2021-12-31 18:41:40|623.47|621.27|623.47|621.27|623.66|621.46|623.47|621.27|0
1640976120000|2021-12-31 18:42:00|623.66|621.46|623.47|621.27|623.66|621.46|623.47|621.27|0
1640976140000|2021-12-31 18:42:20|623.66|621.46|623.66|621.46|623.66|621.46|623.66|621.46|0
1640976160000|2021-12-31 18:42:40|623.27|621.07|623.27|621.07|623.27|621.07|623.27|621.07|0
1640976170000|2021-12-31 18:42:50|623.08|620.88|623.27|621.07|623.27|621.07|623.08|620.88|0
1640976180000|2021-12-31 18:43:00|623.08|620.88|623.27|621.07|623.27|621.07|623.08|620.88|0
1640976190000|2021-12-31 18:43:10|623.08|620.88|623.27|621.07|623.27|621.07|623.08|620.88|0
1640976220000|2021-12-31 18:43:40|623.46|621.26|623.46|621.26|623.46|621.26|623.46|621.26|0
1640976230000|2021-12-31 18:43:50|623.66|621.46|623.46|621.26|623.66|621.46|623.46|621.26|0
1640976240000|2021-12-31 18:44:00|623.66|621.46|623.46|621.26|623.66|621.46|623.46|621.26|0
1640976260000|2021-12-31 18:44:20|623.27|621.07|623.08|620.88|623.27|621.07|623.08|620.88|0
1640976280000|2021-12-31 18:44:40|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640976290000|2021-12-31 18:44:50|623.27|621.07|623.07|620.87|623.27|621.07|623.07|620.87|0
1640976300000|2021-12-31 18:45:00|622.88|620.68|623.07|620.87|623.07|620.87|622.88|620.68|0
1640976310000|2021-12-31 18:45:10|623.27|621.07|623.07|620.87|623.27|621.07|623.07|620.87|0
1640976320000|2021-12-31 18:45:20|623.27|621.07|623.27|621.07|623.46|621.26|623.27|621.07|0
1640976330000|2021-12-31 18:45:30|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640976340000|2021-12-31 18:45:40|622.88|620.68|622.69|620.49|622.88|620.68|622.69|620.49|0
1640976360000|2021-12-31 18:46:00|622.88|620.68|622.88|620.68|622.88|620.68|622.69|620.49|0
1640976390000|2021-12-31 18:46:30|622.68|620.48|622.68|620.48|622.68|620.48|622.68|620.48|0
1640976410000|2021-12-31 18:46:50|622.49|620.29|622.49|620.29|622.49|620.29|622.49|620.29|0
1640976420000|2021-12-31 18:47:00|622.68|620.48|622.68|620.48|622.68|620.48|622.68|620.48|0
1640976430000|2021-12-31 18:47:10|622.88|620.68|623.27|621.07|623.27|621.07|622.88|620.68|0
1640976440000|2021-12-31 18:47:20|623.46|621.26|623.46|621.26|623.46|621.26|623.46|621.26|0
1640976450000|2021-12-31 18:47:30|623.66|621.46|623.27|621.07|623.66|621.46|623.27|621.07|0
1640976480000|2021-12-31 18:48:00|623.07|620.87|623.27|621.07|623.27|621.07|623.07|620.87|0
1640976490000|2021-12-31 18:48:10|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640976520000|2021-12-31 18:48:40|622.88|620.68|622.88|620.68|623.07|620.87|622.88|620.68|0
1640976530000|2021-12-31 18:48:50|623.07|620.87|623.27|621.07|623.27|621.07|623.07|620.87|0
1640976540000|2021-12-31 18:49:00|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640976550000|2021-12-31 18:49:10|623.27|621.07|623.46|621.26|623.46|621.26|623.27|621.07|0
1640976560000|2021-12-31 18:49:20|623.66|621.46|623.66|621.46|623.66|621.46|623.66|621.46|0
1640976570000|2021-12-31 18:49:30|623.46|621.26|623.46|621.26|623.66|621.46|623.46|621.26|0
1640976580000|2021-12-31 18:49:40|623.66|621.46|623.46|621.26|623.66|621.46|623.46|621.26|0
1640976590000|2021-12-31 18:49:50|623.27|621.07|623.27|621.07|623.27|621.07|623.27|621.07|0
1640976600000|2021-12-31 18:50:00|623.07|620.87|623.07|620.87|623.27|621.07|623.07|620.87|0
1640976610000|2021-12-31 18:50:10|622.88|620.68|623.07|620.87|623.07|620.87|622.88|620.68|0
1640976650000|2021-12-31 18:50:50|622.88|620.68|622.88|620.68|622.88|620.68|622.88|620.68|0
1640976660000|2021-12-31 18:51:00|622.68|620.48|622.88|620.68|622.88|620.68|622.68|620.48|0
1640976670000|2021-12-31 18:51:10|623.07|620.87|623.27|621.07|623.27|621.07|623.07|620.87|0
1640976680000|2021-12-31 18:51:20|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640976690000|2021-12-31 18:51:30|623.27|621.07|623.07|620.87|623.27|621.07|623.07|620.87|0
1640976710000|2021-12-31 18:51:50|623.27|621.07|623.27|621.07|623.27|621.07|623.27|621.07|0
1640976750000|2021-12-31 18:52:30|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640976760000|2021-12-31 18:52:40|623.27|621.07|623.07|620.87|623.27|621.07|623.07|620.87|0
1640976770000|2021-12-31 18:52:50|623.27|621.07|623.27|621.07|623.27|621.07|623.27|621.07|0
1640976780000|2021-12-31 18:53:00|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640976790000|2021-12-31 18:53:10|623.27|621.07|623.46|621.26|623.46|621.26|623.27|621.07|0
1640976800000|2021-12-31 18:53:20|623.65|621.45|623.27|621.07|623.65|621.45|623.27|621.07|0
1640976810000|2021-12-31 18:53:30|623.36|621.16|623.27|621.07|623.36|621.16|623.27|621.07|0
1640976840000|2021-12-31 18:54:00|623.46|621.26|623.65|621.45|623.65|621.45|623.46|621.26|0
1640976870000|2021-12-31 18:54:30|623.85|621.65|623.85|621.65|623.85|621.65|623.85|621.65|0
1640976880000|2021-12-31 18:54:40|624.04|621.84|623.85|621.65|624.04|621.84|623.85|621.65|0
1640976890000|2021-12-31 18:54:50|624.04|621.84|624.24|622.04|624.24|622.04|624.04|621.84|0
1640976900000|2021-12-31 18:55:00|624.04|621.84|624.04|621.84|624.04|621.84|624.04|621.84|0
1640976910000|2021-12-31 18:55:10|624.24|622.04|624.43|622.23|624.43|622.23|624.24|622.04|0
1640976920000|2021-12-31 18:55:20|624.63|622.43|625.21|623.01|625.21|623.01|624.63|622.43|0
1640976930000|2021-12-31 18:55:30|625.41|623.21|625.6|623.4|625.6|623.4|625.41|623.21|0
1640976940000|2021-12-31 18:55:40|625.41|623.21|625.02|622.82|625.41|623.21|625.02|622.82|0
1640976950000|2021-12-31 18:55:50|624.63|622.43|624.63|622.43|624.63|622.43|624.63|622.43|0
1640976960000|2021-12-31 18:56:00|624.82|622.62|624.82|622.62|624.82|622.62|624.82|622.62|0
1640976970000|2021-12-31 18:56:10|625.02|622.82|625.02|622.82|625.02|622.82|624.82|622.62|0
1640976980000|2021-12-31 18:56:20|624.82|622.62|625.21|623.01|625.41|623.21|624.82|622.62|0
1640976990000|2021-12-31 18:56:30|625.02|622.82|625.41|623.21|625.41|623.21|625.02|622.82|0
1640977000000|2021-12-31 18:56:40|625.21|623.01|625.41|623.21|625.41|623.21|625.21|623.01|0
1640977010000|2021-12-31 18:56:50|625.6|623.4|625.41|623.21|625.6|623.4|625.41|623.21|0
1640977020000|2021-12-31 18:57:00|625.21|623.01|625.02|622.82|625.41|623.21|625.02|622.82|0
1640977030000|2021-12-31 18:57:10|624.82|622.62|625.21|623.01|625.21|623.01|624.82|622.62|0
1640977040000|2021-12-31 18:57:20|625.02|622.82|625.41|623.21|625.41|623.21|625.02|622.82|0
1640977050000|2021-12-31 18:57:30|625.21|623.01|625.02|622.82|625.21|623.01|625.02|622.82|0
1640977060000|2021-12-31 18:57:40|625.41|623.21|625.21|623.01|625.41|623.21|625.21|623.01|0
1640977070000|2021-12-31 18:57:50|625.02|622.82|625.21|623.01|625.21|623.01|625.02|622.82|0
1640977080000|2021-12-31 18:58:00|625.41|623.21|625.6|623.4|625.6|623.4|625.41|623.21|0
1640977090000|2021-12-31 18:58:10|625.41|623.21|625.6|623.4|625.6|623.4|625.41|623.21|0
1640977100000|2021-12-31 18:58:20|625.21|623.01|625.6|623.4|625.6|623.4|625.21|623.01|0
1640977110000|2021-12-31 18:58:30|625.41|623.21|625.6|623.4|625.6|623.4|625.41|623.21|0
1640977150000|2021-12-31 18:59:10|625.79|623.59|625.4|623.2|625.79|623.59|625.4|623.2|0
1640977160000|2021-12-31 18:59:20|625.6|623.4|625.6|623.4|625.6|623.4|625.4|623.2|0
1640977170000|2021-12-31 18:59:30|625.79|623.59|625.6|623.4|625.79|623.59|625.6|623.4|0
1640977180000|2021-12-31 18:59:40|625.4|623.2|625.6|623.4|625.6|623.4|625.4|623.2|0
1640977190000|2021-12-31 18:59:50|625.4|623.2|625.79|623.59|625.79|623.59|625.4|623.2|0
1640977200000|2021-12-31 19:00:00|625.99|623.79|625.79|623.59|625.99|623.79|625.79|623.59|0
1640977210000|2021-12-31 19:00:10|625.6|623.4|625.6|623.4|625.6|623.4|625.6|623.4|0
1640977220000|2021-12-31 19:00:20|625.5|623.3|625.21|623.01|625.5|623.3|625.21|623.01|0
1640977230000|2021-12-31 19:00:30|625.6|623.4|625.99|623.79|625.99|623.79|625.6|623.4|0
1640977240000|2021-12-31 19:00:40|625.79|623.59|625.4|623.2|625.79|623.59|625.3|623.1|0
1640977260000|2021-12-31 19:01:00|625.6|623.4|625.79|623.59|625.79|623.59|625.6|623.4|0
1640977280000|2021-12-31 19:01:20|626.38|624.18|626.18|623.98|626.38|624.18|626.18|623.98|0
1640977310000|2021-12-31 19:01:50|625.99|623.79|625.99|623.79|625.99|623.79|625.99|623.79|0
1640977320000|2021-12-31 19:02:00|625.79|623.59|625.6|623.4|625.79|623.59|625.6|623.4|0
1640977330000|2021-12-31 19:02:10|625.79|623.59|625.79|623.59|625.79|623.59|625.79|623.59|0
1640977340000|2021-12-31 19:02:20|625.6|623.4|625.5|623.3|625.6|623.4|625.5|623.3|0
1640977350000|2021-12-31 19:02:30|625.6|623.4|626.57|624.37|626.57|624.37|625.6|623.4|0
1640977360000|2021-12-31 19:02:40|626.77|624.57|626.77|624.57|626.77|624.57|626.77|624.57|0
1640977370000|2021-12-31 19:02:50|626.96|624.76|626.77|624.57|626.96|624.76|626.77|624.57|0
1640977380000|2021-12-31 19:03:00|626.96|624.76|626.57|624.37|626.96|624.76|626.57|624.37|0
1640977390000|2021-12-31 19:03:10|626.77|624.57|626.77|624.57|626.77|624.57|626.77|624.57|0
1640977400000|2021-12-31 19:03:20|626.96|624.76|626.77|624.57|626.96|624.76|626.77|624.57|0
1640977410000|2021-12-31 19:03:30|626.57|624.37|626.77|624.57|626.77|624.57|626.57|624.37|0
1640977420000|2021-12-31 19:03:40|626.96|624.76|627.16|624.96|627.16|624.96|626.96|624.76|0
1640977430000|2021-12-31 19:03:50|626.96|624.76|626.77|624.57|626.96|624.76|626.77|624.57|0
1640977440000|2021-12-31 19:04:00|626.57|624.37|626.57|624.37|626.57|624.37|626.57|624.37|0
1640977480000|2021-12-31 19:04:40|626.77|624.57|626.57|624.37|626.77|624.57|626.57|624.37|0
1640977490000|2021-12-31 19:04:50|626.38|624.18|626.57|624.37|626.57|624.37|626.38|624.18|0
1640977500000|2021-12-31 19:05:00|626.77|624.57|627.16|624.96|627.16|624.96|626.77|624.57|0
1640977510000|2021-12-31 19:05:10|626.96|624.76|626.96|624.76|626.96|624.76|626.96|624.76|0
1640977520000|2021-12-31 19:05:20|627.16|624.96|623.86|621.66|627.16|624.96|623.86|621.66|0
1640977530000|2021-12-31 19:05:30|623.76|621.56|624.25|622.05|624.25|622.05|623.76|621.56|0
1640977540000|2021-12-31 19:05:40|624.05|621.85|624.05|621.85|624.05|621.85|624.05|621.85|0
1640977550000|2021-12-31 19:05:50|624.25|622.05|624.05|621.85|624.25|622.05|624.05|621.85|0
1640977560000|2021-12-31 19:06:00|624.25|622.05|624.05|621.85|624.25|622.05|624.05|621.85|0
1640977570000|2021-12-31 19:06:10|623.66|621.46|623.66|621.46|623.66|621.46|623.66|621.46|0
1640977580000|2021-12-31 19:06:20|623.86|621.66|624.25|622.05|624.25|622.05|623.86|621.66|0
1640977590000|2021-12-31 19:06:30|624.84|622.64|625.42|623.22|625.42|623.22|624.84|622.64|0
1640977610000|2021-12-31 19:06:50|625.62|623.42|625.42|623.22|625.62|623.42|625.23|623.03|0
1640977620000|2021-12-31 19:07:00|624.84|622.64|624.84|622.64|624.84|622.64|624.64|622.44|0
1640977630000|2021-12-31 19:07:10|625.03|622.83|624.84|622.64|625.03|622.83|624.84|622.64|0
1640977650000|2021-12-31 19:07:30|624.64|622.44|624.73|622.53|624.73|622.53|624.64|622.44|0
1640977660000|2021-12-31 19:07:40|624.84|622.64|624.64|622.44|625.03|622.83|624.64|622.44|0
1640977670000|2021-12-31 19:07:50|624.25|622.05|624.05|621.85|624.25|622.05|624.05|621.85|0
1640977680000|2021-12-31 19:08:00|623.86|621.66|624.25|622.05|624.25|622.05|623.86|621.66|0
1640977690000|2021-12-31 19:08:10|624.44|622.24|624.05|621.85|624.44|622.24|624.05|621.85|0
1640977700000|2021-12-31 19:08:20|623.86|621.66|623.86|621.66|623.86|621.66|623.86|621.66|0
1640977710000|2021-12-31 19:08:30|623.66|621.46|623.66|621.46|623.66|621.46|623.66|621.46|0
1640977720000|2021-12-31 19:08:40|623.47|621.27|623.66|621.46|623.66|621.46|623.47|621.27|0
1640977730000|2021-12-31 19:08:50|623.36|621.16|623.47|621.27|623.47|621.27|623.36|621.16|0
1640977740000|2021-12-31 19:09:00|623.66|621.46|623.66|621.46|623.86|621.66|623.66|621.46|0
1640977750000|2021-12-31 19:09:10|623.47|621.27|623.47|621.27|623.47|621.27|623.47|621.27|0
1640977760000|2021-12-31 19:09:20|623.66|621.46|623.86|621.66|623.86|621.66|623.66|621.46|0
1640977770000|2021-12-31 19:09:30|623.66|621.46|623.47|621.27|623.66|621.46|623.47|621.27|0
1640977780000|2021-12-31 19:09:40|623.86|621.66|623.86|621.66|623.86|621.66|623.86|621.66|0
1640977790000|2021-12-31 19:09:50|623.66|621.46|623.47|621.27|623.66|621.46|623.47|621.27|0
1640977800000|2021-12-31 19:10:00|623.27|621.07|623.27|621.07|623.47|621.27|623.27|621.07|0
1640977810000|2021-12-31 19:10:10|623.47|621.27|623.27|621.07|623.47|621.27|623.27|621.07|0
1640977820000|2021-12-31 19:10:20|623.47|621.27|623.47|621.27|623.47|621.27|623.47|621.27|0
1640977830000|2021-12-31 19:10:30|623.27|621.07|623.47|621.27|623.66|621.46|623.27|621.07|0
1640977840000|2021-12-31 19:10:40|623.66|621.46|623.47|621.27|623.66|621.46|623.47|621.27|0
1640977850000|2021-12-31 19:10:50|623.66|621.46|623.86|621.66|623.86|621.66|623.66|621.46|0
1640977860000|2021-12-31 19:11:00|623.66|621.46|623.47|621.27|623.66|621.46|623.47|621.27|0
1640977870000|2021-12-31 19:11:10|623.27|621.07|623.27|621.07|623.27|621.07|623.27|621.07|0
1640977880000|2021-12-31 19:11:20|623.07|620.87|623.27|621.07|623.27|621.07|623.07|620.87|0
1640977900000|2021-12-31 19:11:40|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640977910000|2021-12-31 19:11:50|622.88|620.68|622.88|620.68|622.88|620.68|622.88|620.68|0
1640977920000|2021-12-31 19:12:00|623.07|620.87|622.88|620.68|623.07|620.87|622.68|620.48|0
1640977930000|2021-12-31 19:12:10|622.68|620.48|622.88|620.68|622.88|620.68|622.68|620.48|0
1640977940000|2021-12-31 19:12:20|623.07|620.87|623.27|621.07|623.27|621.07|623.07|620.87|0
1640977950000|2021-12-31 19:12:30|623.07|620.87|623.27|621.07|623.46|621.26|623.07|620.87|0
1640977960000|2021-12-31 19:12:40|623.07|620.87|623.27|621.07|623.27|621.07|623.07|620.87|0
1640977980000|2021-12-31 19:13:00|623.17|620.97|623.27|621.07|623.27|621.07|623.07|620.87|0
1640977990000|2021-12-31 19:13:10|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640978000000|2021-12-31 19:13:20|623.17|620.97|623.27|621.07|623.27|621.07|623.17|620.97|0
1640978010000|2021-12-31 19:13:30|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1640978020000|2021-12-31 19:13:40|623.27|621.07|623.07|620.87|623.27|621.07|623.07|620.87|0
1640978030000|2021-12-31 19:13:50|622.88|620.68|622.88|620.68|622.88|620.68|622.88|620.68|0
1640978040000|2021-12-31 19:14:00|622.68|620.48|622.49|620.29|622.68|620.48|622.49|620.29|0
1640978050000|2021-12-31 19:14:10|622.29|620.09|622.29|620.09|622.29|620.09|622.29|620.09|0
1640978060000|2021-12-31 19:14:20|622.49|620.29|622.29|620.09|622.49|620.29|622.29|620.09|0
1640978070000|2021-12-31 19:14:30|622.1|619.9|622.49|620.29|622.49|620.29|622.1|619.9|0
1640978080000|2021-12-31 19:14:40|622.68|620.48|622.49|620.29|622.68|620.48|622.49|620.29|0
1640978090000|2021-12-31 19:14:50|622.58|620.38|622.49|620.29|622.58|620.38|622.49|620.29|0
1640978110000|2021-12-31 19:15:10|622.29|620.09|622.29|620.09|622.49|620.29|622.29|620.09|0
1640978120000|2021-12-31 19:15:20|622.1|619.9|622.1|619.9|622.1|619.9|621.9|619.7|0
1640978130000|2021-12-31 19:15:30|621.9|619.7|621.9|619.7|621.9|619.7|621.7|619.5|0
1640978140000|2021-12-31 19:15:40|621.8|619.6|621.51|619.31|621.8|619.6|621.51|619.31|0
1640978150000|2021-12-31 19:15:50|621.31|619.11|620.92|618.72|621.31|619.11|620.92|618.72|0
1640978160000|2021-12-31 19:16:00|621.12|618.92|620.92|618.72|621.31|619.11|620.92|618.72|0
1640978170000|2021-12-31 19:16:10|621.12|618.92|621.12|618.92|621.31|619.11|621.12|618.92|0
1640978180000|2021-12-31 19:16:20|621.31|619.11|621.31|619.11|621.51|619.31|621.31|619.11|0
1640978190000|2021-12-31 19:16:30|621.21|619.01|621.21|619.01|621.21|619.01|621.21|619.01|0
1640978200000|2021-12-31 19:16:40|621.31|619.11|621.12|618.92|621.31|619.11|621.12|618.92|0
1640978210000|2021-12-31 19:16:50|620.92|618.72|620.92|618.72|620.92|618.72|620.92|618.72|0
1640978220000|2021-12-31 19:17:00|620.53|618.33|620.53|618.33|620.92|618.72|620.53|618.33|0
1640978230000|2021-12-31 19:17:10|620.92|618.72|621.12|618.92|621.31|619.11|620.92|618.72|0
1640978240000|2021-12-31 19:17:20|620.92|618.72|620.92|618.72|620.92|618.72|620.92|618.72|0
1640978260000|2021-12-31 19:17:40|620.73|618.53|620.92|618.72|620.92|618.72|620.73|618.53|0
1640978270000|2021-12-31 19:17:50|620.73|618.53|620.53|618.33|620.73|618.53|620.53|618.33|0
1640978290000|2021-12-31 19:18:10|620.73|618.53|620.34|618.14|620.73|618.53|620.34|618.14|0
1640978300000|2021-12-31 19:18:20|620.14|617.94|620.14|617.94|620.14|617.94|619.95|617.75|0
1640978310000|2021-12-31 19:18:30|620.34|618.14|620.53|618.33|620.53|618.33|620.34|618.14|0
1640978320000|2021-12-31 19:18:40|620.34|618.14|620.14|617.94|620.34|618.14|620.14|617.94|0
1640978330000|2021-12-31 19:18:50|620.34|618.14|620.34|618.14|620.34|618.14|620.14|617.94|0
1640978340000|2021-12-31 19:19:00|620.14|617.94|620.14|617.94|620.14|617.94|620.14|617.94|0
1640978350000|2021-12-31 19:19:10|619.95|617.75|619.75|617.55|619.95|617.75|619.75|617.55|0
1640978380000|2021-12-31 19:19:40|619.95|617.75|620.14|617.94|620.14|617.94|619.95|617.75|0
1640978400000|2021-12-31 19:20:00|619.95|617.75|619.55|617.35|619.95|617.75|619.55|617.35|0
1640978410000|2021-12-31 19:20:10|619.75|617.55|619.75|617.55|619.94|617.74|619.75|617.55|0
1640978420000|2021-12-31 19:20:20|619.94|617.74|619.94|617.74|619.94|617.74|619.75|617.55|0
1640978430000|2021-12-31 19:20:30|620.14|617.94|620.14|617.94|620.14|617.94|620.14|617.94|0
1640978440000|2021-12-31 19:20:40|620.53|618.33|620.53|618.33|620.53|618.33|620.53|618.33|0
1640978450000|2021-12-31 19:20:50|620.73|618.53|620.73|618.53|620.73|618.53|620.73|618.53|0
1640978460000|2021-12-31 19:21:00|620.53|618.33|620.53|618.33|620.53|618.33|620.53|618.33|0
1640978470000|2021-12-31 19:21:10|620.33|618.13|620.33|618.13|620.33|618.13|620.33|618.13|0
1640978480000|2021-12-31 19:21:20|620.53|618.33|620.73|618.53|620.73|618.53|620.53|618.33|0
1640978490000|2021-12-31 19:21:30|620.92|618.72|620.72|618.52|620.92|618.72|620.72|618.52|0
1640978500000|2021-12-31 19:21:40|620.92|618.72|620.72|618.52|620.92|618.72|620.72|618.52|0
1640978510000|2021-12-31 19:21:50|620.53|618.33|620.53|618.33|620.53|618.33|620.53|618.33|0
1640978520000|2021-12-31 19:22:00|620.72|618.52|620.72|618.52|620.72|618.52|620.72|618.52|0
1640978530000|2021-12-31 19:22:10|620.53|618.33|620.53|618.33|620.53|618.33|620.53|618.33|0
1640978540000|2021-12-31 19:22:20|620.72|618.52|620.72|618.52|620.92|618.72|620.72|618.52|0
1640978550000|2021-12-31 19:22:30|620.53|618.33|620.53|618.33|620.53|618.33|620.53|618.33|0
1640978560000|2021-12-31 19:22:40|620.72|618.52|620.53|618.33|620.72|618.52|620.53|618.33|0
1640978580000|2021-12-31 19:23:00|620.33|618.13|619.94|617.74|620.33|618.13|619.94|617.74|0
1640978610000|2021-12-31 19:23:30|619.75|617.55|619.75|617.55|619.75|617.55|619.55|617.35|0
1640978620000|2021-12-31 19:23:40|619.55|617.35|619.55|617.35|619.55|617.35|619.36|617.16|0
1640978630000|2021-12-31 19:23:50|619.36|617.16|619.36|617.16|619.36|617.16|619.36|617.16|0
1640978640000|2021-12-31 19:24:00|619.55|617.35|619.55|617.35|619.75|617.55|619.55|617.35|0
1640978650000|2021-12-31 19:24:10|619.75|617.55|619.55|617.35|619.75|617.55|619.55|617.35|0
1640978660000|2021-12-31 19:24:20|619.75|617.55|619.55|617.35|619.75|617.55|619.55|617.35|0
1640978670000|2021-12-31 19:24:30|619.75|617.55|619.55|617.35|619.75|617.55|619.55|617.35|0
1640978680000|2021-12-31 19:24:40|619.75|617.55|619.55|617.35|619.75|617.55|619.55|617.35|0
1640978700000|2021-12-31 19:25:00|619.75|617.55|619.36|617.16|619.75|617.55|619.36|617.16|0
1640978710000|2021-12-31 19:25:10|619.55|617.35|619.75|617.55|619.75|617.55|619.55|617.35|0
1640978720000|2021-12-31 19:25:20|619.55|617.35|619.55|617.35|619.55|617.35|619.55|617.35|0
1640978730000|2021-12-31 19:25:30|619.36|617.16|619.55|617.35|619.75|617.55|619.36|617.16|0
1640978740000|2021-12-31 19:25:40|619.75|617.55|620.14|617.94|620.14|617.94|619.75|617.55|0
1640978750000|2021-12-31 19:25:50|620.33|618.13|620.33|618.13|620.33|618.13|620.14|617.94|0
1640978760000|2021-12-31 19:26:00|620.14|617.94|620.14|617.94|620.14|617.94|620.14|617.94|0
1640978770000|2021-12-31 19:26:10|619.94|617.74|619.75|617.55|619.94|617.74|619.75|617.55|0
1640978780000|2021-12-31 19:26:20|619.94|617.74|619.94|617.74|619.94|617.74|619.75|617.55|0
1640978790000|2021-12-31 19:26:30|619.75|617.55|619.55|617.35|619.75|617.55|619.55|617.35|0
1640978800000|2021-12-31 19:26:40|619.36|617.16|619.36|617.16|619.36|617.16|619.36|617.16|0
1640978810000|2021-12-31 19:26:50|619.55|617.35|619.36|617.16|619.55|617.35|619.36|617.16|0
1640978820000|2021-12-31 19:27:00|619.55|617.35|619.36|617.16|619.55|617.35|619.36|617.16|0
1640978830000|2021-12-31 19:27:10|619.55|617.35|619.55|617.35|619.55|617.35|619.55|617.35|0
1640978840000|2021-12-31 19:27:20|619.75|617.55|619.75|617.55|619.75|617.55|619.75|617.55|0
1640978850000|2021-12-31 19:27:30|619.94|617.74|619.94|617.74|619.94|617.74|619.94|617.74|0
1640978860000|2021-12-31 19:27:40|620.14|617.94|620.14|617.94|620.14|617.94|620.14|617.94|0
1640978870000|2021-12-31 19:27:50|619.94|617.74|619.94|617.74|619.94|617.74|619.94|617.74|0
1640978880000|2021-12-31 19:28:00|619.75|617.55|620.33|618.13|620.33|618.13|619.75|617.55|0
1640978890000|2021-12-31 19:28:10|620.53|618.33|620.53|618.33|620.53|618.33|620.53|618.33|0
1640978900000|2021-12-31 19:28:20|620.72|618.52|620.92|618.72|620.92|618.72|620.72|618.52|0
1640978910000|2021-12-31 19:28:30|621.11|618.91|621.31|619.11|621.31|619.11|621.11|618.91|0
1640978920000|2021-12-31 19:28:40|621.11|618.91|621.11|618.91|621.11|618.91|621.11|618.91|0
1640978930000|2021-12-31 19:28:50|621.31|619.11|621.11|618.91|621.31|619.11|621.11|618.91|0
1640978940000|2021-12-31 19:29:00|621.31|619.11|621.5|619.3|621.5|619.3|621.31|619.11|0
1640978950000|2021-12-31 19:29:10|621.31|619.11|620.92|618.72|621.31|619.11|620.92|618.72|0
1640978960000|2021-12-31 19:29:20|620.72|618.52|621.11|618.91|621.11|618.91|620.72|618.52|0
1640978970000|2021-12-31 19:29:30|620.92|618.72|621.11|618.91|621.11|618.91|620.92|618.72|0
1640978990000|2021-12-31 19:29:50|620.92|618.72|620.92|618.72|620.92|618.72|620.92|618.72|0
1640979000000|2021-12-31 19:30:00|621.11|618.91|621.11|618.91|621.11|618.91|621.11|618.91|0
1640979010000|2021-12-31 19:30:10|621.31|619.11|621.89|619.69|621.89|619.69|621.31|619.11|0
1640979020000|2021-12-31 19:30:20|622.09|619.89|622.67|620.47|622.67|620.47|622.09|619.89|0
1640979030000|2021-12-31 19:30:30|622.48|620.28|622.38|620.18|622.67|620.47|622.38|620.18|0
1640979040000|2021-12-31 19:30:40|622.67|620.47|622.28|620.08|622.67|620.47|622.28|620.08|0
1640979050000|2021-12-31 19:30:50|622.09|619.89|622.48|620.28|622.48|620.28|622.09|619.89|0
1640979060000|2021-12-31 19:31:00|622.28|620.08|622.48|620.28|622.48|620.28|622.28|620.08|0
1640979070000|2021-12-31 19:31:10|622.67|620.47|622.48|620.28|622.67|620.47|622.48|620.28|0
1640979080000|2021-12-31 19:31:20|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640979090000|2021-12-31 19:31:30|622.48|620.28|622.48|620.28|622.67|620.47|622.48|620.28|0
1640979100000|2021-12-31 19:31:40|622.67|620.47|622.87|620.67|622.87|620.67|622.57|620.37|0
1640979110000|2021-12-31 19:31:50|622.48|620.28|622.48|620.28|622.48|620.28|622.48|620.28|0
1640979120000|2021-12-31 19:32:00|622.28|620.08|622.09|619.89|622.28|620.08|622.09|619.89|0
1640979130000|2021-12-31 19:32:10|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640979150000|2021-12-31 19:32:30|622.09|619.89|622.28|620.08|622.28|620.08|622.09|619.89|0
1640979160000|2021-12-31 19:32:40|622.48|620.28|622.28|620.08|622.48|620.28|622.28|620.08|0
1640979180000|2021-12-31 19:33:00|622.48|620.28|622.67|620.47|622.87|620.67|622.48|620.28|0
1640979190000|2021-12-31 19:33:10|622.87|620.67|622.87|620.67|622.87|620.67|622.87|620.67|0
1640979200000|2021-12-31 19:33:20|622.67|620.47|622.87|620.67|622.87|620.67|622.67|620.47|0
1640979210000|2021-12-31 19:33:30|622.67|620.47|622.67|620.47|622.67|620.47|622.67|620.47|0
1640979230000|2021-12-31 19:33:50|622.48|620.28|622.67|620.47|622.67|620.47|622.48|620.28|0
1640979240000|2021-12-31 19:34:00|622.48|620.28|622.28|620.08|622.48|620.28|622.28|620.08|0
1640979250000|2021-12-31 19:34:10|622.09|619.89|621.7|619.5|622.09|619.89|621.7|619.5|0
1640979260000|2021-12-31 19:34:20|621.89|619.69|621.7|619.5|621.89|619.69|621.7|619.5|0
1640979280000|2021-12-31 19:34:40|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1640979290000|2021-12-31 19:34:50|621.7|619.5|621.69|619.49|621.7|619.5|621.69|619.49|0
1640979310000|2021-12-31 19:35:10|621.5|619.3|621.5|619.3|621.5|619.3|621.5|619.3|0
1640979320000|2021-12-31 19:35:20|621.69|619.49|621.89|619.69|621.89|619.69|621.69|619.49|0
1640979330000|2021-12-31 19:35:30|621.69|619.49|621.59|619.39|621.69|619.49|621.59|619.39|0
1640979340000|2021-12-31 19:35:40|621.5|619.3|621.5|619.3|621.5|619.3|621.5|619.3|0
1640979350000|2021-12-31 19:35:50|621.11|618.91|621.11|618.91|621.11|618.91|621.11|618.91|0
1640979370000|2021-12-31 19:36:10|621.3|619.1|621.3|619.1|621.3|619.1|621.3|619.1|0
1640979390000|2021-12-31 19:36:30|621.11|618.91|620.91|618.71|621.11|618.91|620.91|618.71|0
1640979400000|2021-12-31 19:36:40|621.11|618.91|621.3|619.1|621.3|619.1|621.11|618.91|0
1640979410000|2021-12-31 19:36:50|621.11|618.91|621.11|618.91|621.11|618.91|621.11|618.91|0
1640979420000|2021-12-31 19:37:00|621.3|619.1|621.3|619.1|621.3|619.1|621.3|619.1|0
1640979430000|2021-12-31 19:37:10|621.5|619.3|621.11|618.91|621.5|619.3|621.11|618.91|0
1640979440000|2021-12-31 19:37:20|621.3|619.1|621.5|619.3|621.5|619.3|621.3|619.1|0
1640979450000|2021-12-31 19:37:30|621.3|619.1|621.5|619.3|621.5|619.3|621.3|619.1|0
1640979460000|2021-12-31 19:37:40|621.3|619.1|621.69|619.49|621.69|619.49|621.3|619.1|0
1640979470000|2021-12-31 19:37:50|621.5|619.3|621.69|619.49|621.69|619.49|621.5|619.3|0
1640979480000|2021-12-31 19:38:00|621.59|619.39|621.3|619.1|621.59|619.39|621.3|619.1|0
1640979510000|2021-12-31 19:38:30|621.11|618.91|621.5|619.3|621.5|619.3|621.11|618.91|0
1640979520000|2021-12-31 19:38:40|621.3|619.1|621.3|619.1|621.3|619.1|621.3|619.1|0
1640979530000|2021-12-31 19:38:50|621.5|619.3|621.5|619.3|621.5|619.3|621.5|619.3|0
1640979540000|2021-12-31 19:39:00|621.69|619.49|621.69|619.49|621.69|619.49|621.69|619.49|0
1640979550000|2021-12-31 19:39:10|621.89|619.69|622.47|620.27|622.47|620.27|621.89|619.69|0
1640979560000|2021-12-31 19:39:20|622.28|620.08|622.08|619.88|622.47|620.27|622.08|619.88|0
1640979570000|2021-12-31 19:39:30|622.28|620.08|622.18|619.98|622.28|620.08|622.18|619.98|0
1640979580000|2021-12-31 19:39:40|622.28|620.08|622.28|620.08|622.47|620.27|622.28|620.08|0
1640979590000|2021-12-31 19:39:50|622.47|620.27|622.47|620.27|622.47|620.27|622.47|620.27|0
1640979600000|2021-12-31 19:40:00|622.28|620.08|622.28|620.08|622.47|620.27|622.28|620.08|0
1640979610000|2021-12-31 19:40:10|622.47|620.27|622.47|620.27|622.67|620.47|622.47|620.27|0
1640979620000|2021-12-31 19:40:20|622.28|620.08|622.08|619.88|622.28|620.08|622.08|619.88|0
1640979630000|2021-12-31 19:40:30|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1640979650000|2021-12-31 19:40:50|621.69|619.49|621.69|619.49|621.69|619.49|621.69|619.49|0
1640979660000|2021-12-31 19:41:00|621.89|619.69|622.08|619.88|622.08|619.88|621.89|619.69|0
1640979670000|2021-12-31 19:41:10|622.47|620.27|622.47|620.27|622.67|620.47|622.47|620.27|0
1640979680000|2021-12-31 19:41:20|622.67|620.47|622.67|620.47|622.67|620.47|622.67|620.47|0
1640979690000|2021-12-31 19:41:30|622.86|620.66|622.86|620.66|622.86|620.66|622.86|620.66|0
1640979700000|2021-12-31 19:41:40|622.47|620.27|622.47|620.27|622.47|620.27|622.47|620.27|0
1640979710000|2021-12-31 19:41:50|622.67|620.47|622.67|620.47|622.67|620.47|622.67|620.47|0
1640979720000|2021-12-31 19:42:00|622.47|620.27|622.67|620.47|622.67|620.47|622.47|620.27|0
1640979730000|2021-12-31 19:42:10|622.86|620.66|622.67|620.47|622.86|620.66|622.67|620.47|0
1640979740000|2021-12-31 19:42:20|622.47|620.27|622.47|620.27|622.47|620.27|622.47|620.27|0
1640979750000|2021-12-31 19:42:30|622.67|620.47|622.47|620.27|622.67|620.47|622.47|620.27|0
1640979760000|2021-12-31 19:42:40|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640979780000|2021-12-31 19:43:00|622.08|619.88|622.28|620.08|622.28|620.08|622.08|619.88|0
1640979800000|2021-12-31 19:43:20|622.08|619.88|622.08|619.88|622.08|619.88|621.89|619.69|0
1640979810000|2021-12-31 19:43:30|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640979820000|2021-12-31 19:43:40|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640979830000|2021-12-31 19:43:50|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640979840000|2021-12-31 19:44:00|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640979850000|2021-12-31 19:44:10|622.28|620.08|622.28|620.08|622.28|620.08|622.28|620.08|0
1640979860000|2021-12-31 19:44:20|622.08|619.88|622.28|620.08|622.28|620.08|622.08|619.88|0
1640979870000|2021-12-31 19:44:30|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640979880000|2021-12-31 19:44:40|622.28|620.08|622.08|619.88|622.28|620.08|622.08|619.88|0
1640979890000|2021-12-31 19:44:50|621.89|619.69|622.08|619.88|622.08|619.88|621.89|619.69|0
1640979900000|2021-12-31 19:45:00|621.89|619.69|621.69|619.49|622.08|619.88|621.69|619.49|0
1640979920000|2021-12-31 19:45:20|621.89|619.69|621.69|619.49|621.89|619.69|621.69|619.49|0
1640979930000|2021-12-31 19:45:30|621.89|619.69|621.69|619.49|621.89|619.69|621.69|619.49|0
1640979940000|2021-12-31 19:45:40|621.49|619.29|621.49|619.29|621.49|619.29|621.49|619.29|0
1640979970000|2021-12-31 19:46:10|621.88|619.68|621.88|619.68|622.08|619.88|621.88|619.68|0
1640979980000|2021-12-31 19:46:20|621.69|619.49|621.69|619.49|621.69|619.49|621.69|619.49|0
1640979990000|2021-12-31 19:46:30|621.49|619.29|621.49|619.29|621.49|619.29|621.49|619.29|0
1640980010000|2021-12-31 19:46:50|621.69|619.49|621.69|619.49|621.69|619.49|621.69|619.49|0
1640980020000|2021-12-31 19:47:00|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1640980030000|2021-12-31 19:47:10|621.69|619.49|621.88|619.68|621.88|619.68|621.69|619.49|0
1640980040000|2021-12-31 19:47:20|622.08|619.88|622.08|619.88|622.08|619.88|622.08|619.88|0
1640980050000|2021-12-31 19:47:30|622.28|620.08|622.08|619.88|622.28|620.08|622.08|619.88|0
1640980060000|2021-12-31 19:47:40|621.69|619.49|621.88|619.68|621.88|619.68|621.69|619.49|0
1640980070000|2021-12-31 19:47:50|621.69|619.49|621.69|619.49|621.69|619.49|621.69|619.49|0
1640980080000|2021-12-31 19:48:00|621.49|619.29|621.3|619.1|621.49|619.29|621.3|619.1|0
1640980090000|2021-12-31 19:48:10|621.1|618.9|621.1|618.9|621.1|618.9|621.1|618.9|0
1640980100000|2021-12-31 19:48:20|620.91|618.71|620.91|618.71|620.91|618.71|620.91|618.71|0
1640980110000|2021-12-31 19:48:30|621.1|618.9|621.1|618.9|621.1|618.9|621.1|618.9|0
1640980120000|2021-12-31 19:48:40|621.3|619.1|621.49|619.29|621.49|619.29|621.3|619.1|0
1640980130000|2021-12-31 19:48:50|621.3|619.1|621.3|619.1|621.3|619.1|621.1|618.9|0
1640980140000|2021-12-31 19:49:00|621.1|618.9|620.71|618.51|621.1|618.9|620.71|618.51|0
1640980150000|2021-12-31 19:49:10|620.52|618.32|620.71|618.51|620.71|618.51|620.52|618.32|0
1640980160000|2021-12-31 19:49:20|620.91|618.71|621.1|618.9|621.1|618.9|620.91|618.71|0
1640980170000|2021-12-31 19:49:30|620.91|618.71|620.91|618.71|620.91|618.71|620.91|618.71|0
1640980180000|2021-12-31 19:49:40|621|618.8|620.91|618.71|621|618.8|620.91|618.71|0
1640980190000|2021-12-31 19:49:50|621.1|618.9|621.1|618.9|621.1|618.9|621.1|618.9|0
1640980200000|2021-12-31 19:50:00|621.3|619.1|620.91|618.71|621.3|619.1|620.91|618.71|0
1640980210000|2021-12-31 19:50:10|621.1|618.9|620.91|618.71|621.1|618.9|620.91|618.71|0
1640980230000|2021-12-31 19:50:30|620.71|618.51|620.71|618.51|620.71|618.51|620.71|618.51|0
1640980260000|2021-12-31 19:51:00|620.52|618.32|620.32|618.12|620.52|618.32|620.32|618.12|0
1640980270000|2021-12-31 19:51:10|620.52|618.32|620.32|618.12|620.52|618.32|620.32|618.12|0
1640980280000|2021-12-31 19:51:20|620.13|617.93|620.32|618.12|620.32|618.12|620.13|617.93|0
1640980290000|2021-12-31 19:51:30|620.52|618.32|620.71|618.51|620.71|618.51|620.52|618.32|0
1640980300000|2021-12-31 19:51:40|621.3|619.1|621.3|619.1|621.3|619.1|621.1|618.9|0
1640980310000|2021-12-31 19:51:50|621.1|618.9|621.69|619.49|621.69|619.49|621.1|618.9|0
1640980320000|2021-12-31 19:52:00|621.49|619.29|621.1|618.9|621.49|619.29|621.1|618.9|0
1640980330000|2021-12-31 19:52:10|620.91|618.71|620.71|618.51|620.91|618.71|620.71|618.51|0
1640980340000|2021-12-31 19:52:20|620.91|618.71|620.71|618.51|620.91|618.71|620.71|618.51|0
1640980350000|2021-12-31 19:52:30|620.51|618.31|620.51|618.31|620.51|618.31|620.51|618.31|0
1640980360000|2021-12-31 19:52:40|620.61|618.41|620.71|618.51|620.71|618.51|620.51|618.31|0
1640980370000|2021-12-31 19:52:50|620.51|618.31|620.51|618.31|620.51|618.31|620.51|618.31|0
1640980380000|2021-12-31 19:53:00|620.71|618.51|621.1|618.9|621.1|618.9|620.71|618.51|0
1640980390000|2021-12-31 19:53:10|620.91|618.71|620.91|618.71|620.91|618.71|620.91|618.71|0
1640980400000|2021-12-31 19:53:20|620.8|618.6|620.71|618.51|620.91|618.71|620.71|618.51|0
1640980440000|2021-12-31 19:54:00|620.51|618.31|620.51|618.31|620.51|618.31|620.51|618.31|0
1640980460000|2021-12-31 19:54:20|620.32|618.12|620.32|618.12|620.32|618.12|620.32|618.12|0
1640980470000|2021-12-31 19:54:30|620.12|617.92|620.12|617.92|620.12|617.92|620.12|617.92|0
1640980480000|2021-12-31 19:54:40|620.32|618.12|620.32|618.12|620.32|618.12|620.32|618.12|0
1640980490000|2021-12-31 19:54:50|620.12|617.92|620.12|617.92|620.12|617.92|620.12|617.92|0
1640980500000|2021-12-31 19:55:00|620.32|618.12|620.12|617.92|620.32|618.12|620.12|617.92|0
1640980510000|2021-12-31 19:55:10|620.32|618.12|620.12|617.92|620.32|618.12|620.12|617.92|0
1640980530000|2021-12-31 19:55:30|620.32|618.12|620.71|618.51|620.71|618.51|620.32|618.12|0
1640980540000|2021-12-31 19:55:40|620.51|618.31|620.32|618.12|620.51|618.31|620.32|618.12|0
1640980550000|2021-12-31 19:55:50|620.12|617.92|619.93|617.73|620.12|617.92|619.93|617.73|0
1640980560000|2021-12-31 19:56:00|619.73|617.53|619.54|617.34|619.73|617.53|619.54|617.34|0
1640980570000|2021-12-31 19:56:10|619.34|617.14|619.34|617.14|619.34|617.14|619.34|617.14|0
1640980580000|2021-12-31 19:56:20|618.56|616.36|618.85|616.65|618.95|616.75|618.56|616.36|0
1640980590000|2021-12-31 19:56:30|618.76|616.56|618.95|616.75|618.95|616.75|618.56|616.36|0
1640980600000|2021-12-31 19:56:40|618.76|616.56|619.05|616.85|619.05|616.85|618.76|616.56|0
1640980610000|2021-12-31 19:56:50|619.34|617.14|619.05|616.85|619.34|617.14|619.05|616.85|0
1640980620000|2021-12-31 19:57:00|619.15|616.95|618.85|616.65|619.15|616.95|618.85|616.65|0
1640980630000|2021-12-31 19:57:10|618.76|616.56|618.56|616.36|618.76|616.56|618.56|616.36|0
1640980640000|2021-12-31 19:57:20|618.76|616.56|618.76|616.56|618.76|616.56|618.76|616.56|0
1640980650000|2021-12-31 19:57:30|618.56|616.36|618.76|616.56|618.76|616.56|618.56|616.36|0
1640980660000|2021-12-31 19:57:40|618.95|616.75|619.15|616.95|619.15|616.95|618.95|616.75|0
1640980670000|2021-12-31 19:57:50|618.95|616.75|619.15|616.95|619.15|616.95|618.95|616.75|0
1640980680000|2021-12-31 19:58:00|618.95|616.75|619.15|616.95|619.15|616.95|618.95|616.75|0
1640980690000|2021-12-31 19:58:10|618.95|616.75|618.95|616.75|618.95|616.75|618.95|616.75|0
1640980700000|2021-12-31 19:58:20|618.76|616.56|618.76|616.56|618.76|616.56|618.76|616.56|0
1640980710000|2021-12-31 19:58:30|618.56|616.36|618.76|616.56|618.76|616.56|618.56|616.36|0
1640980720000|2021-12-31 19:58:40|618.56|616.36|618.56|616.36|618.56|616.36|618.56|616.36|0
1640980740000|2021-12-31 19:59:00|618.76|616.56|618.95|616.75|618.95|616.75|618.56|616.36|0
1640980750000|2021-12-31 19:59:10|618.76|616.56|619.15|616.95|619.15|616.95|618.76|616.56|0
1640980760000|2021-12-31 19:59:20|618.95|616.75|619.15|616.95|619.15|616.95|618.95|616.75|0
1640980770000|2021-12-31 19:59:30|619.54|617.34|619.73|617.53|619.73|617.53|619.54|617.34|0
1640980780000|2021-12-31 19:59:40|619.34|617.14|619.63|617.43|619.73|617.53|619.34|617.14|0
1640980790000|2021-12-31 19:59:50|619.54|617.34|619.93|617.73|619.93|617.73|619.54|617.34|0
1640980800000|2021-12-31 20:00:00|619.73|617.53|620.12|617.92|620.12|617.92|619.73|617.53|0
1640980810000|2021-12-31 20:00:10|620.32|618.12|620.32|618.12|620.32|618.12|620.32|618.12|0
1640980820000|2021-12-31 20:00:20|620.71|618.51|621.29|619.09|621.29|619.09|620.71|618.51|0
1640980830000|2021-12-31 20:00:30|621.49|619.29|622.27|620.07|622.27|620.07|621.49|619.29|0
1640980840000|2021-12-31 20:00:40|622.46|620.26|622.46|620.26|622.66|620.46|622.46|620.26|0
1640980850000|2021-12-31 20:00:50|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640980860000|2021-12-31 20:01:00|622.46|620.26|622.46|620.26|622.46|620.26|622.07|619.87|0
1640980870000|2021-12-31 20:01:10|622.27|620.07|622.07|619.87|622.27|620.07|622.07|619.87|0
1640980880000|2021-12-31 20:01:20|622.27|620.07|622.66|620.46|622.66|620.46|622.27|620.07|0
1640980890000|2021-12-31 20:01:30|622.85|620.65|623.05|620.85|623.05|620.85|622.85|620.65|0
1640980900000|2021-12-31 20:01:40|623.25|621.05|623.05|620.85|623.25|621.05|623.05|620.85|0
1640980910000|2021-12-31 20:01:50|623.25|621.05|623.64|621.44|623.64|621.44|623.25|621.05|0
1640980920000|2021-12-31 20:02:00|623.44|621.24|623.25|621.05|623.44|621.24|623.25|621.05|0
1640980930000|2021-12-31 20:02:10|623.05|620.85|623.05|620.85|623.05|620.85|623.05|620.85|0
1640980940000|2021-12-31 20:02:20|623.25|621.05|623.05|620.85|623.25|621.05|623.05|620.85|0
1640980950000|2021-12-31 20:02:30|622.85|620.65|623.25|621.05|623.25|621.05|622.85|620.65|0
1640980960000|2021-12-31 20:02:40|623.44|621.24|623.44|621.24|623.44|621.24|623.44|621.24|0
1640980970000|2021-12-31 20:02:50|623.25|621.05|623.05|620.85|623.25|621.05|623.05|620.85|0
1640980980000|2021-12-31 20:03:00|622.85|620.65|622.85|620.65|622.85|620.65|622.85|620.65|0
1640980990000|2021-12-31 20:03:10|622.66|620.46|622.66|620.46|622.85|620.65|622.66|620.46|0
1640981000000|2021-12-31 20:03:20|622.46|620.26|622.27|620.07|622.46|620.26|622.27|620.07|0
1640981010000|2021-12-31 20:03:30|621.88|619.68|622.46|620.26|622.46|620.26|621.88|619.68|0
1640981020000|2021-12-31 20:03:40|622.07|619.87|622.27|620.07|622.27|620.07|622.07|619.87|0
1640981030000|2021-12-31 20:03:50|622.07|619.87|622.07|619.87|622.27|620.07|622.07|619.87|0
1640981040000|2021-12-31 20:04:00|622.27|620.07|622.85|620.65|622.85|620.65|622.27|620.07|0
1640981050000|2021-12-31 20:04:10|622.75|620.55|622.75|620.55|622.75|620.55|622.75|620.55|0
1640981060000|2021-12-31 20:04:20|622.85|620.65|622.85|620.65|622.85|620.65|622.46|620.26|0
1640981070000|2021-12-31 20:04:30|623.05|620.85|622.85|620.65|623.05|620.85|622.85|620.65|0
1640981080000|2021-12-31 20:04:40|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1640981090000|2021-12-31 20:04:50|622.46|620.26|622.27|620.07|622.46|620.26|622.27|620.07|0
1640981100000|2021-12-31 20:05:00|622.07|619.87|621.68|619.48|622.07|619.87|621.68|619.48|0
1640981110000|2021-12-31 20:05:10|621.77|619.57|620.9|618.7|621.77|619.57|620.9|618.7|0
1640981120000|2021-12-31 20:05:20|621.09|618.89|621.68|619.48|621.88|619.68|621.09|618.89|0
1640981130000|2021-12-31 20:05:30|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1640981140000|2021-12-31 20:05:40|621.68|619.48|621.97|619.77|621.97|619.77|621.68|619.48|0
1640981150000|2021-12-31 20:05:50|621.88|619.68|621.68|619.48|621.88|619.68|621.68|619.48|0
1640981160000|2021-12-31 20:06:00|621.48|619.28|621.68|619.48|621.68|619.48|621.48|619.28|0
1640981170000|2021-12-31 20:06:10|621.48|619.28|621.88|619.68|621.88|619.68|621.48|619.28|0
1640981180000|2021-12-31 20:06:20|621.68|619.48|621.88|619.68|622.07|619.87|621.68|619.48|0
1640981190000|2021-12-31 20:06:30|622.07|619.87|621.68|619.48|622.07|619.87|621.68|619.48|0
1640981210000|2021-12-31 20:06:50|621.48|619.28|621.68|619.48|621.68|619.48|621.48|619.28|0
1640981220000|2021-12-31 20:07:00|621.88|619.68|622.07|619.87|622.07|619.87|621.88|619.68|0
1640981230000|2021-12-31 20:07:10|622.27|620.07|622.27|620.07|622.27|620.07|622.07|619.87|0
1640981260000|2021-12-31 20:07:40|621.87|619.67|621.87|619.67|621.87|619.67|621.68|619.48|0
1640981270000|2021-12-31 20:07:50|621.68|619.48|621.48|619.28|621.68|619.48|621.48|619.28|0
1640981280000|2021-12-31 20:08:00|621.68|619.48|621.19|618.99|621.68|619.48|621.19|618.99|0
1640981290000|2021-12-31 20:08:10|621.29|619.09|621.48|619.28|621.48|619.28|621.29|619.09|0
1640981300000|2021-12-31 20:08:20|621.68|619.48|622.27|620.07|622.27|620.07|621.68|619.48|0
1640981320000|2021-12-31 20:08:40|622.07|619.87|622.26|620.06|622.26|620.06|622.07|619.87|0
1640981330000|2021-12-31 20:08:50|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640981340000|2021-12-31 20:09:00|622.26|620.06|622.26|620.06|622.26|620.06|622.26|620.06|0
1640981350000|2021-12-31 20:09:10|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640981360000|2021-12-31 20:09:20|622.46|620.26|622.46|620.26|622.46|620.26|622.46|620.26|0
1640981370000|2021-12-31 20:09:30|622.26|620.06|622.07|619.87|622.26|620.06|622.07|619.87|0
1640981380000|2021-12-31 20:09:40|621.87|619.67|621.87|619.67|621.87|619.67|621.68|619.48|0
1640981390000|2021-12-31 20:09:50|621.68|619.48|621.87|619.67|621.87|619.67|621.68|619.48|0
1640981400000|2021-12-31 20:10:00|622.07|619.87|621.87|619.67|622.07|619.87|621.87|619.67|0
1640981410000|2021-12-31 20:10:10|621.68|619.48|621.87|619.67|621.87|619.67|621.68|619.48|0
1640981420000|2021-12-31 20:10:20|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640981430000|2021-12-31 20:10:30|621.68|619.48|622.26|620.06|622.26|620.06|621.68|619.48|0
1640981440000|2021-12-31 20:10:40|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640981450000|2021-12-31 20:10:50|621.87|619.67|622.26|620.06|622.26|620.06|621.87|619.67|0
1640981460000|2021-12-31 20:11:00|621.87|619.67|621.87|619.67|621.87|619.67|621.87|619.67|0
1640981470000|2021-12-31 20:11:10|622.07|619.87|621.87|619.67|622.07|619.87|621.68|619.48|0
1640981480000|2021-12-31 20:11:20|622.07|619.87|622.26|620.06|622.26|620.06|622.07|619.87|0
1640981490000|2021-12-31 20:11:30|622.46|620.26|622.46|620.26|622.46|620.26|622.46|620.26|0
1640981500000|2021-12-31 20:11:40|622.65|620.45|622.85|620.65|622.85|620.65|622.65|620.45|0
1640981510000|2021-12-31 20:11:50|622.65|620.45|622.46|620.26|622.65|620.45|622.46|620.26|0
1640981520000|2021-12-31 20:12:00|622.07|619.87|622.07|619.87|622.07|619.87|622.07|619.87|0
1640981530000|2021-12-31 20:12:10|622.26|620.06|622.07|619.87|622.26|620.06|622.07|619.87|0
1640981540000|2021-12-31 20:12:20|621.87|619.67|621.68|619.48|621.87|619.67|621.68|619.48|0
1640981550000|2021-12-31 20:12:30|621.48|619.28|621.48|619.28|621.48|619.28|621.48|619.28|0
1640981560000|2021-12-31 20:12:40|621.68|619.48|621.48|619.28|621.68|619.48|621.48|619.28|0
1640981570000|2021-12-31 20:12:50|621.29|619.09|621.29|619.09|621.29|619.09|621.29|619.09|0
1640981580000|2021-12-31 20:13:00|621.48|619.28|621.48|619.28|621.48|619.28|621.48|619.28|0
1640981590000|2021-12-31 20:13:10|621.09|618.89|621.09|618.89|621.09|618.89|621.09|618.89|0
1640981600000|2021-12-31 20:13:20|620.9|618.7|620.9|618.7|621.09|618.89|620.9|618.7|0
1640981610000|2021-12-31 20:13:30|621.09|618.89|620.9|618.7|621.29|619.09|620.9|618.7|0
1640981620000|2021-12-31 20:13:40|620.7|618.5|620.31|618.11|620.7|618.5|620.31|618.11|0
1640981630000|2021-12-31 20:13:50|620.5|618.3|620.31|618.11|620.5|618.3|620.31|618.11|0
1640981640000|2021-12-31 20:14:00|620.11|617.91|620.5|618.3|620.5|618.3|620.11|617.91|0
1640981650000|2021-12-31 20:14:10|620.31|618.11|620.31|618.11|620.31|618.11|620.31|618.11|0
1640981660000|2021-12-31 20:14:20|620.5|618.3|620.5|618.3|620.5|618.3|620.5|618.3|0
1640981670000|2021-12-31 20:14:30|620.31|618.11|620.5|618.3|620.5|618.3|620.31|618.11|0
1640981680000|2021-12-31 20:14:40|620.31|618.11|620.5|618.3|620.5|618.3|620.31|618.11|0
1640981690000|2021-12-31 20:14:50|620.11|617.91|620.31|618.11|620.31|618.11|620.11|617.91|0
1640981700000|2021-12-31 20:15:00|620.11|617.91|619.72|617.52|620.11|617.91|619.72|617.52|0
1640981720000|2021-12-31 20:15:20|619.53|617.33|619.72|617.52|619.72|617.52|619.53|617.33|0
1640981730000|2021-12-31 20:15:30|619.92|617.72|619.53|617.33|619.92|617.72|619.53|617.33|0
1640981740000|2021-12-31 20:15:40|619.62|617.42|619.72|617.52|619.72|617.52|619.62|617.42|0
1640981750000|2021-12-31 20:15:50|619.92|617.72|619.92|617.72|619.92|617.72|619.72|617.52|0
1640981760000|2021-12-31 20:16:00|619.72|617.52|619.72|617.52|619.72|617.52|619.72|617.52|0
1640981770000|2021-12-31 20:16:10|619.92|617.72|620.5|618.3|620.5|618.3|619.92|617.72|0
1640981780000|2021-12-31 20:16:20|620.31|618.11|620.5|618.3|620.5|618.3|620.31|618.11|0
1640981790000|2021-12-31 20:16:30|620.31|618.11|620.5|618.3|620.5|618.3|620.31|618.11|0
1640981800000|2021-12-31 20:16:40|620.7|618.5|620.89|618.69|620.89|618.69|620.7|618.5|0
1640981810000|2021-12-31 20:16:50|620.7|618.5|620.7|618.5|620.7|618.5|620.7|618.5|0
1640981820000|2021-12-31 20:17:00|620.89|618.69|620.89|618.69|621.09|618.89|620.89|618.69|0
1640981830000|2021-12-31 20:17:10|621.09|618.89|620.89|618.69|621.09|618.89|620.89|618.69|0
1640981840000|2021-12-31 20:17:20|620.7|618.5|621.28|619.08|621.28|619.08|620.7|618.5|0
1640981850000|2021-12-31 20:17:30|621.09|618.89|621.28|619.08|621.28|619.08|621.09|618.89|0
1640981860000|2021-12-31 20:17:40|621.48|619.28|621.09|618.89|621.48|619.28|621.09|618.89|0
1640981870000|2021-12-31 20:17:50|621.28|619.08|621.09|618.89|621.28|619.08|621.09|618.89|0
1640981880000|2021-12-31 20:18:00|620.89|618.69|621.09|618.89|621.09|618.89|620.89|618.69|0
1640981890000|2021-12-31 20:18:10|620.89|618.69|620.7|618.5|620.89|618.69|620.7|618.5|0
1640981900000|2021-12-31 20:18:20|620.89|618.69|620.5|618.3|620.89|618.69|620.5|618.3|0
1640981910000|2021-12-31 20:18:30|620.7|618.5|620.7|618.5|620.7|618.5|620.7|618.5|0
1640981920000|2021-12-31 20:18:40|620.5|618.3|620.7|618.5|620.7|618.5|620.5|618.3|0
1640981930000|2021-12-31 20:18:50|620.5|618.3|620.7|618.5|620.7|618.5|620.5|618.3|0
1640981940000|2021-12-31 20:19:00|621.09|618.89|621.09|618.89|621.09|618.89|621.09|618.89|0
1640981950000|2021-12-31 20:19:10|620.89|618.69|621.09|618.89|621.09|618.89|620.89|618.69|0
1640981970000|2021-12-31 20:19:30|621.28|619.08|621.87|619.67|621.87|619.67|621.28|619.08|0
1640981980000|2021-12-31 20:19:40|622.06|619.86|622.26|620.06|622.26|620.06|622.06|619.86|0
1640981990000|2021-12-31 20:19:50|622.06|619.86|622.26|620.06|622.26|620.06|622.06|619.86|0
1640982000000|2021-12-31 20:20:00|622.06|619.86|621.48|619.28|622.06|619.86|621.48|619.28|0
1640982010000|2021-12-31 20:20:10|621.28|619.08|620.99|618.79|621.28|619.08|620.89|618.69|0
1640982020000|2021-12-31 20:20:20|621.09|618.89|620.31|618.11|621.09|618.89|620.31|618.11|0
1640982030000|2021-12-31 20:20:30|620.5|618.3|620.31|618.11|620.5|618.3|620.31|618.11|0
1640982040000|2021-12-31 20:20:40|620.5|618.3|620.5|618.3|620.5|618.3|620.5|618.3|0
1640982050000|2021-12-31 20:20:50|620.31|618.11|620.31|618.11|620.31|618.11|620.31|618.11|0
1640982060000|2021-12-31 20:21:00|620.5|618.3|620.7|618.5|620.7|618.5|620.5|618.3|0
1640982070000|2021-12-31 20:21:10|620.5|618.3|620.31|618.11|620.7|618.5|620.31|618.11|0
1640982080000|2021-12-31 20:21:20|620.5|618.3|620.5|618.3|620.5|618.3|620.5|618.3|0
1640982090000|2021-12-31 20:21:30|620.89|618.69|620.89|618.69|620.89|618.69|620.7|618.5|0
1640982100000|2021-12-31 20:21:40|621.28|619.08|621.67|619.47|621.67|619.47|621.09|618.89|0
1640982110000|2021-12-31 20:21:50|621.48|619.28|621.48|619.28|621.48|619.28|621.48|619.28|0
1640982120000|2021-12-31 20:22:00|621.28|619.08|621.48|619.28|621.48|619.28|621.28|619.08|0
1640982130000|2021-12-31 20:22:10|621.67|619.47|621.48|619.28|621.67|619.47|621.48|619.28|0
1640982140000|2021-12-31 20:22:20|621.09|618.89|621.28|619.08|621.28|619.08|621.09|618.89|0
1640982150000|2021-12-31 20:22:30|621.09|618.89|621.09|618.89|621.09|618.89|621.09|618.89|0
1640982160000|2021-12-31 20:22:40|621.28|619.08|621.48|619.28|621.48|619.28|621.28|619.08|0
1640982170000|2021-12-31 20:22:50|621.28|619.08|621.09|618.89|621.28|619.08|620.89|618.69|0
1640982180000|2021-12-31 20:23:00|621.28|619.08|621.28|619.08|621.28|619.08|621.09|618.89|0
1640982190000|2021-12-31 20:23:10|621.09|618.89|621.09|618.89|621.28|619.08|621.09|618.89|0
1640982210000|2021-12-31 20:23:30|621.28|619.08|621.48|619.28|621.48|619.28|621.28|619.08|0
1640982220000|2021-12-31 20:23:40|621.28|619.08|621.09|618.89|621.28|619.08|621.09|618.89|0
1640982240000|2021-12-31 20:24:00|621.28|619.08|620.89|618.69|621.28|619.08|620.89|618.69|0
1640982260000|2021-12-31 20:24:20|621.09|618.89|621.09|618.89|621.09|618.89|621.09|618.89|0
1640982270000|2021-12-31 20:24:30|621.28|619.08|621.48|619.28|621.48|619.28|621.28|619.08|0
1640982280000|2021-12-31 20:24:40|621.28|619.08|621.48|619.28|621.48|619.28|621.28|619.08|0
1640982290000|2021-12-31 20:24:50|621.76|619.56|621.87|619.67|622.06|619.86|621.67|619.47|0
1640982300000|2021-12-31 20:25:00|621.67|619.47|621.67|619.47|621.87|619.67|621.67|619.47|0
1640982310000|2021-12-31 20:25:10|621.87|619.67|621.48|619.28|621.87|619.67|621.48|619.28|0
1640982320000|2021-12-31 20:25:20|621.67|619.47|622.06|619.86|622.06|619.86|621.67|619.47|0
1640982330000|2021-12-31 20:25:30|622.26|620.06|622.45|620.25|622.45|620.25|622.26|620.06|0
1640982340000|2021-12-31 20:25:40|622.65|620.45|622.84|620.64|622.84|620.64|622.65|620.45|0
1640982350000|2021-12-31 20:25:50|622.45|620.25|622.45|620.25|622.65|620.45|622.45|620.25|0
1640982360000|2021-12-31 20:26:00|622.65|620.45|622.84|620.64|622.84|620.64|622.65|620.45|0
1640982370000|2021-12-31 20:26:10|622.45|620.25|622.26|620.06|622.65|620.45|622.26|620.06|0
1640982380000|2021-12-31 20:26:20|622.65|620.45|622.45|620.25|622.65|620.45|622.45|620.25|0
1640982390000|2021-12-31 20:26:30|622.65|620.45|622.65|620.45|622.84|620.64|622.65|620.45|0
1640982400000|2021-12-31 20:26:40|622.35|620.15|622.65|620.45|622.65|620.45|622.35|620.15|0
1640982410000|2021-12-31 20:26:50|622.84|620.64|622.45|620.25|622.84|620.64|622.45|620.25|0
1640982420000|2021-12-31 20:27:00|622.84|620.64|623.04|620.84|623.04|620.84|622.84|620.64|0
1640982430000|2021-12-31 20:27:10|622.84|620.64|622.84|620.64|623.04|620.84|622.84|620.64|0
1640982440000|2021-12-31 20:27:20|622.65|620.45|622.65|620.45|622.65|620.45|622.65|620.45|0
1640982450000|2021-12-31 20:27:30|622.84|620.64|623.04|620.84|623.04|620.84|622.84|620.64|0
1640982460000|2021-12-31 20:27:40|622.84|620.64|623.23|621.03|623.23|621.03|622.84|620.64|0
1640982470000|2021-12-31 20:27:50|623.43|621.23|623.23|621.03|623.43|621.23|623.23|621.03|0
1640982480000|2021-12-31 20:28:00|623.62|621.42|623.62|621.42|623.62|621.42|623.62|621.42|0
1640982490000|2021-12-31 20:28:10|623.23|621.03|623.82|621.62|623.82|621.62|623.23|621.03|0
1640982500000|2021-12-31 20:28:20|623.62|621.42|624.02|621.82|624.02|621.82|623.62|621.42|0
1640982520000|2021-12-31 20:28:40|624.21|622.01|624.41|622.21|624.41|622.21|624.21|622.01|0
1640982530000|2021-12-31 20:28:50|624.6|622.4|624.41|622.21|624.8|622.6|624.41|622.21|0
1640982540000|2021-12-31 20:29:00|624.3|622.1|624.41|622.21|624.41|622.21|624.21|622.01|0
1640982550000|2021-12-31 20:29:10|624.21|622.01|624.21|622.01|624.21|622.01|623.82|621.62|0
1640982560000|2021-12-31 20:29:20|624.41|622.21|624.21|622.01|624.41|622.21|624.21|622.01|0
1640982570000|2021-12-31 20:29:30|624.01|621.81|624.41|622.21|624.41|622.21|624.01|621.81|0
1640982580000|2021-12-31 20:29:40|624.21|622.01|624.01|621.81|624.21|622.01|624.01|621.81|0
1640982590000|2021-12-31 20:29:50|623.82|621.62|624.01|621.81|624.01|621.81|623.82|621.62|0
1640982600000|2021-12-31 20:30:00|624.21|622.01|624.99|622.79|624.99|622.79|624.21|622.01|0
1640982610000|2021-12-31 20:30:10|625.19|622.99|624.8|622.6|625.19|622.99|624.8|622.6|0
1640982620000|2021-12-31 20:30:20|624.99|622.79|624.01|621.81|624.99|622.79|624.01|621.81|0
1640982630000|2021-12-31 20:30:30|623.62|621.42|623.91|621.71|623.91|621.71|623.62|621.42|0
1640982640000|2021-12-31 20:30:40|623.82|621.62|623.43|621.23|623.82|621.62|623.43|621.23|0
1640982650000|2021-12-31 20:30:50|623.23|621.03|623.43|621.23|623.62|621.42|623.23|621.03|0
1640982660000|2021-12-31 20:31:00|623.23|621.03|622.84|620.64|623.23|621.03|622.84|620.64|0
1640982670000|2021-12-31 20:31:10|622.65|620.45|622.65|620.45|622.84|620.64|622.65|620.45|0
1640982680000|2021-12-31 20:31:20|622.84|620.64|623.04|620.84|623.04|620.84|622.84|620.64|0
1640982690000|2021-12-31 20:31:30|622.84|620.64|622.45|620.25|622.84|620.64|622.45|620.25|0
1640982700000|2021-12-31 20:31:40|622.25|620.05|622.06|619.86|622.45|620.25|622.06|619.86|0
1640982710000|2021-12-31 20:31:50|621.86|619.66|621.86|619.66|622.06|619.86|621.86|619.66|0
1640982720000|2021-12-31 20:32:00|622.06|619.86|622.64|620.44|622.64|620.44|622.06|619.86|0
1640982730000|2021-12-31 20:32:10|622.45|620.25|622.84|620.64|622.84|620.64|622.45|620.25|0
1640982740000|2021-12-31 20:32:20|622.64|620.44|622.84|620.64|622.84|620.64|622.64|620.44|0
1640982750000|2021-12-31 20:32:30|623.04|620.84|622.45|620.25|623.04|620.84|622.45|620.25|0
1640982760000|2021-12-31 20:32:40|622.64|620.44|622.64|620.44|622.64|620.44|622.64|620.44|0
1640982770000|2021-12-31 20:32:50|622.84|620.64|622.64|620.44|622.84|620.64|622.64|620.44|0
1640982780000|2021-12-31 20:33:00|622.45|620.25|621.86|619.66|622.64|620.44|621.86|619.66|0
1640982790000|2021-12-31 20:33:10|621.67|619.47|621.67|619.47|621.86|619.66|621.67|619.47|0
1640982800000|2021-12-31 20:33:20|621.47|619.27|621.47|619.27|621.47|619.27|621.28|619.08|0
1640982820000|2021-12-31 20:33:40|621.37|619.17|621.67|619.47|621.67|619.47|621.37|619.17|0
1640982830000|2021-12-31 20:33:50|621.47|619.27|621.08|618.88|621.47|619.27|621.08|618.88|0
1640982840000|2021-12-31 20:34:00|621.28|619.08|621.47|619.27|621.47|619.27|621.28|619.08|0
1640982850000|2021-12-31 20:34:10|621.67|619.47|621.67|619.47|621.67|619.47|621.47|619.27|0
1640982870000|2021-12-31 20:34:30|621.28|619.08|620.69|618.49|621.28|619.08|620.69|618.49|0
1640982880000|2021-12-31 20:34:40|620.89|618.69|620.89|618.69|620.89|618.69|620.89|618.69|0
1640982890000|2021-12-31 20:34:50|621.08|618.88|621.08|618.88|621.08|618.88|621.08|618.88|0
1640982900000|2021-12-31 20:35:00|621.28|619.08|621.28|619.08|621.28|619.08|621.28|619.08|0
1640982910000|2021-12-31 20:35:10|621.08|618.88|621.08|618.88|621.08|618.88|621.08|618.88|0
1640982920000|2021-12-31 20:35:20|620.88|618.68|620.49|618.29|620.88|618.68|620.49|618.29|0
1640982930000|2021-12-31 20:35:30|620.69|618.49|620.49|618.29|620.88|618.68|620.49|618.29|0
1640982940000|2021-12-31 20:35:40|620.69|618.49|620.59|618.39|620.69|618.49|620.59|618.39|0
1640982950000|2021-12-31 20:35:50|620.49|618.29|620.88|618.68|620.88|618.68|620.49|618.29|0
1640982960000|2021-12-31 20:36:00|620.69|618.49|620.69|618.49|620.69|618.49|620.69|618.49|0
1640982970000|2021-12-31 20:36:10|620.59|618.39|620.69|618.49|620.69|618.49|620.49|618.29|0
1640982980000|2021-12-31 20:36:20|620.49|618.29|620.49|618.29|620.69|618.49|620.49|618.29|0
1640982990000|2021-12-31 20:36:30|620.69|618.49|620.69|618.49|620.69|618.49|620.69|618.49|0
1640983000000|2021-12-31 20:36:40|620.88|618.68|620.88|618.68|620.88|618.68|620.88|618.68|0
1640983010000|2021-12-31 20:36:50|620.69|618.49|620.69|618.49|620.69|618.49|620.69|618.49|0
1640983020000|2021-12-31 20:37:00|620.88|618.68|620.49|618.29|620.88|618.68|620.49|618.29|0
1640983030000|2021-12-31 20:37:10|620.69|618.49|620.88|618.68|620.88|618.68|620.69|618.49|0
1640983040000|2021-12-31 20:37:20|621.08|618.88|621.27|619.07|621.27|619.07|621.08|618.88|0
1640983050000|2021-12-31 20:37:30|621.47|619.27|621.27|619.07|621.47|619.27|621.27|619.07|0
1640983060000|2021-12-31 20:37:40|620.88|618.68|620.88|618.68|620.88|618.68|620.88|618.68|0
1640983070000|2021-12-31 20:37:50|621.47|619.27|621.27|619.07|621.47|619.27|621.27|619.07|0
1640983080000|2021-12-31 20:38:00|621.08|618.88|621.08|618.88|621.08|618.88|621.08|618.88|0
1640983090000|2021-12-31 20:38:10|620.88|618.68|621.08|618.88|621.27|619.07|620.88|618.68|0
1640983100000|2021-12-31 20:38:20|620.88|618.68|620.49|618.29|620.88|618.68|620.49|618.29|0
1640983110000|2021-12-31 20:38:30|620.69|618.49|620.88|618.68|620.88|618.68|620.69|618.49|0
1640983120000|2021-12-31 20:38:40|620.69|618.49|620.88|618.68|620.88|618.68|620.69|618.49|0
1640983130000|2021-12-31 20:38:50|620.69|618.49|620.88|618.68|620.88|618.68|620.49|618.29|0
1640983140000|2021-12-31 20:39:00|620.69|618.49|620.69|618.49|620.88|618.68|620.69|618.49|0
1640983150000|2021-12-31 20:39:10|620.49|618.29|620.69|618.49|620.69|618.49|620.49|618.29|0
1640983160000|2021-12-31 20:39:20|620.88|618.68|621.08|618.88|621.08|618.88|620.88|618.68|0
1640983180000|2021-12-31 20:39:40|620.98|618.78|621.27|619.07|621.47|619.27|620.98|618.78|0
1640983190000|2021-12-31 20:39:50|621.47|619.27|622.05|619.85|622.05|619.85|621.47|619.27|0
1640983200000|2021-12-31 20:40:00|621.86|619.66|622.05|619.85|622.05|619.85|621.86|619.66|0
1640983210000|2021-12-31 20:40:10|621.86|619.66|622.25|620.05|622.25|620.05|621.86|619.66|0
1640983220000|2021-12-31 20:40:20|622.45|620.25|622.64|620.44|622.64|620.44|622.45|620.25|0
1640983230000|2021-12-31 20:40:30|622.45|620.25|622.84|620.64|622.84|620.64|622.45|620.25|0
1640983240000|2021-12-31 20:40:40|623.42|621.22|623.42|621.22|623.42|621.22|623.23|621.03|0
1640983250000|2021-12-31 20:40:50|624.01|621.81|623.81|621.61|624.01|621.81|623.81|621.61|0
1640983260000|2021-12-31 20:41:00|623.62|621.42|623.42|621.22|623.62|621.42|623.42|621.22|0
1640983270000|2021-12-31 20:41:10|623.81|621.61|623.81|621.61|624.01|621.81|623.81|621.61|0
1640983280000|2021-12-31 20:41:20|623.23|621.03|623.23|621.03|623.23|621.03|623.23|621.03|0
1640983290000|2021-12-31 20:41:30|623.42|621.22|623.42|621.22|623.42|621.22|623.42|621.22|0
1640983300000|2021-12-31 20:41:40|623.62|621.42|623.81|621.61|623.81|621.61|623.62|621.42|0
1640983310000|2021-12-31 20:41:50|623.62|621.42|623.62|621.42|623.81|621.61|623.62|621.42|0
1640983320000|2021-12-31 20:42:00|623.81|621.61|623.62|621.42|623.81|621.61|623.62|621.42|0
1640983330000|2021-12-31 20:42:10|623.42|621.22|623.62|621.42|623.62|621.42|623.42|621.22|0
1640983340000|2021-12-31 20:42:20|623.71|621.51|623.42|621.22|623.81|621.61|623.42|621.22|0
1640983350000|2021-12-31 20:42:30|623.23|621.03|623.32|621.12|623.42|621.22|623.23|621.03|0
1640983360000|2021-12-31 20:42:40|623.23|621.03|622.84|620.64|623.23|621.03|622.84|620.64|0
1640983370000|2021-12-31 20:42:50|622.64|620.44|622.64|620.44|622.83|620.63|622.64|620.44|0
1640983380000|2021-12-31 20:43:00|622.44|620.24|622.25|620.05|622.44|620.24|622.05|619.85|0
1640983390000|2021-12-31 20:43:10|622.05|619.85|622.05|619.85|622.25|620.05|622.05|619.85|0
1640983400000|2021-12-31 20:43:20|622.25|620.05|622.05|619.85|622.25|620.05|622.05|619.85|0
1640983410000|2021-12-31 20:43:30|622.25|620.05|622.25|620.05|622.25|620.05|622.25|620.05|0
1640983420000|2021-12-31 20:43:40|622.05|619.85|621.66|619.46|622.05|619.85|621.66|619.46|0
1640983430000|2021-12-31 20:43:50|621.86|619.66|621.66|619.46|621.86|619.66|621.66|619.46|0
1640983440000|2021-12-31 20:44:00|621.86|619.66|622.05|619.85|622.05|619.85|621.86|619.66|0
1640983450000|2021-12-31 20:44:10|622.44|620.24|622.44|620.24|622.44|620.24|622.25|620.05|0
1640983470000|2021-12-31 20:44:30|622.25|620.05|623.23|621.03|623.23|621.03|622.25|620.05|0
1640983480000|2021-12-31 20:44:40|623.42|621.22|624.01|621.81|624.01|621.81|623.42|621.22|0
1640983490000|2021-12-31 20:44:50|624.2|622|624.01|621.81|624.2|622|624.01|621.81|0
1640983500000|2021-12-31 20:45:00|623.81|621.61|623.81|621.61|624.01|621.81|623.81|621.61|0
1640983510000|2021-12-31 20:45:10|624.01|621.81|623.81|621.61|624.01|621.81|623.81|621.61|0
1640983520000|2021-12-31 20:45:20|624.2|622|624.4|622.2|624.4|622.2|624.2|622|0
1640983530000|2021-12-31 20:45:30|624.59|622.39|624.2|622|624.59|622.39|624.2|622|0
1640983540000|2021-12-31 20:45:40|624.4|622.2|623.81|621.61|624.4|622.2|623.81|621.61|0
1640983550000|2021-12-31 20:45:50|624.01|621.81|624.59|622.39|624.59|622.39|624.01|621.81|0
1640983560000|2021-12-31 20:46:00|624.2|622|624.2|622|624.2|622|624.2|622|0
1640983570000|2021-12-31 20:46:10|624.4|622.2|624.59|622.39|624.59|622.39|624.4|622.2|0
1640983580000|2021-12-31 20:46:20|624.4|622.2|624.2|622|624.4|622.2|624.01|621.81|0
1640983590000|2021-12-31 20:46:30|624.01|621.81|624.2|622|624.2|622|624.01|621.81|0
1640983600000|2021-12-31 20:46:40|623.81|621.61|625.96|623.76|625.96|623.76|623.81|621.61|0
1640983610000|2021-12-31 20:46:50|624.98|622.78|624.2|622|624.98|622.78|624.2|622|0
1640983620000|2021-12-31 20:47:00|624.4|622.2|623.81|621.61|624.4|622.2|623.81|621.61|0
1640983630000|2021-12-31 20:47:10|623.62|621.42|623.22|621.02|623.62|621.42|623.22|621.02|0
1640983640000|2021-12-31 20:47:20|623.03|620.83|623.42|621.22|623.42|621.22|623.03|620.83|0
1640983650000|2021-12-31 20:47:30|623.22|621.02|623.03|620.83|623.42|621.22|623.03|620.83|0
1640983660000|2021-12-31 20:47:40|623.22|621.02|623.81|621.61|623.81|621.61|623.22|621.02|0
1640983670000|2021-12-31 20:47:50|623.42|621.22|623.42|621.22|623.81|621.61|623.42|621.22|0
1640983680000|2021-12-31 20:48:00|623.61|621.41|623.71|621.51|623.71|621.51|623.61|621.41|0
1640983690000|2021-12-31 20:48:10|623.81|621.61|624.01|621.81|624.01|621.81|623.42|621.22|0
1640983700000|2021-12-31 20:48:20|624.4|622.2|623.61|621.41|624.4|622.2|623.61|621.41|0
1640983710000|2021-12-31 20:48:30|624.01|621.81|624.2|622|624.2|622|624.01|621.81|0
1640983720000|2021-12-31 20:48:40|624.4|622.2|624.2|622|624.4|622.2|624.2|622|0
1640983730000|2021-12-31 20:48:50|624.4|622.2|623.81|621.61|624.4|622.2|623.81|621.61|0
1640983740000|2021-12-31 20:49:00|623.61|621.41|623.81|621.61|623.81|621.61|623.61|621.41|0
1640983750000|2021-12-31 20:49:10|623.9|621.7|623.61|621.41|624.01|621.81|623.61|621.41|0
1640983760000|2021-12-31 20:49:20|623.81|621.61|622.83|620.63|623.81|621.61|622.83|620.63|0
1640983770000|2021-12-31 20:49:30|623.03|620.83|622.83|620.63|623.03|620.83|622.64|620.44|0
1640983780000|2021-12-31 20:49:40|622.64|620.44|622.44|620.24|622.83|620.63|622.44|620.24|0
1640983790000|2021-12-31 20:49:50|622.25|620.05|622.25|620.05|622.25|620.05|622.25|620.05|0
1640983800000|2021-12-31 20:50:00|622.14|619.94|620.88|618.68|622.14|619.94|620.88|618.68|0
1640983810000|2021-12-31 20:50:10|621.07|618.87|620.49|618.29|621.07|618.87|620.49|618.29|0
1640983820000|2021-12-31 20:50:20|619.51|617.31|619.51|617.31|619.51|617.31|619.51|617.31|0
1640983830000|2021-12-31 20:50:30|619.32|617.12|617.76|615.56|619.32|617.12|617.76|615.56|0
1640983840000|2021-12-31 20:50:40|616.98|614.78|616.59|614.39|616.98|614.78|616.59|614.39|0
1640983850000|2021-12-31 20:50:50|616.2|614|616.39|614.19|616.39|614.19|616.2|614|0
1640983860000|2021-12-31 20:51:00|616.2|614|614.84|612.64|616.2|614|614.84|612.64|0
1640983870000|2021-12-31 20:51:10|615.42|613.22|615.61|613.41|615.81|613.61|615.42|613.22|0
1640983880000|2021-12-31 20:51:20|615.22|613.02|615.03|612.83|615.42|613.22|615.03|612.83|0
1640983890000|2021-12-31 20:51:30|615.22|613.02|615.03|612.83|615.22|613.02|614.84|612.64|0
1640983900000|2021-12-31 20:51:40|614.84|612.64|614.84|612.64|615.22|613.02|614.84|612.64|0
1640983910000|2021-12-31 20:51:50|614.06|611.86|613.86|611.66|614.45|612.25|613.86|611.66|0
1640983920000|2021-12-31 20:52:00|613.47|611.27|613.67|611.47|613.86|611.66|613.47|611.27|0
1640983930000|2021-12-31 20:52:10|613.86|611.66|613.86|611.66|613.86|611.66|613.86|611.66|0
1640983940000|2021-12-31 20:52:20|614.06|611.86|614.45|612.25|614.64|612.44|614.06|611.86|0
1640983950000|2021-12-31 20:52:30|614.64|612.44|615.22|613.02|615.32|613.12|614.64|612.44|0
1640983960000|2021-12-31 20:52:40|615.42|613.22|615.22|613.02|615.42|613.22|615.22|613.02|0
1640983970000|2021-12-31 20:52:50|615.42|613.22|615.61|613.41|615.61|613.41|615.42|613.22|0
1640983980000|2021-12-31 20:53:00|614.64|612.44|615.61|613.41|615.61|613.41|614.64|612.44|0
1640983990000|2021-12-31 20:53:10|615.03|612.83|615.03|612.83|615.03|612.83|615.03|612.83|0
1640984000000|2021-12-31 20:53:20|614.64|612.44|614.06|611.86|614.64|612.44|614.06|611.86|0
1640984010000|2021-12-31 20:53:30|614.25|612.05|614.06|611.86|614.25|612.05|613.86|611.66|0
1640984020000|2021-12-31 20:53:40|614.45|612.25|615.22|613.02|615.22|613.02|614.45|612.25|0
1640984030000|2021-12-31 20:53:50|615.42|613.22|616.78|614.58|616.78|614.58|615.42|613.22|0
1640984040000|2021-12-31 20:54:00|615.81|613.61|614.25|612.05|615.81|613.61|614.25|612.05|0
1640984050000|2021-12-31 20:54:10|614.06|611.86|613.86|611.66|614.06|611.86|613.86|611.66|0
1640984060000|2021-12-31 20:54:20|614.06|611.86|614.06|611.86|614.06|611.86|614.06|611.86|0
1640984070000|2021-12-31 20:54:30|613.47|611.27|613.47|611.27|613.47|611.27|613.47|611.27|0
1640984080000|2021-12-31 20:54:40|613.67|611.47|613.86|611.66|613.86|611.66|613.47|611.27|0
1640984090000|2021-12-31 20:54:50|612.7|610.5|612.89|610.69|613.08|610.88|612.7|610.5|0
1640984100000|2021-12-31 20:55:00|612.7|610.5|612.7|610.5|612.7|610.5|612.7|610.5|0
1640984120000|2021-12-31 20:55:20|612.89|610.69|612.7|610.5|612.89|610.69|612.7|610.5|0
1640984130000|2021-12-31 20:55:30|612.31|610.11|612.89|610.69|612.89|610.69|612.31|610.11|0
1640984140000|2021-12-31 20:55:40|612.31|610.11|612.5|610.3|612.5|610.3|612.31|610.11|0
1640984150000|2021-12-31 20:55:50|612.31|610.11|611.92|609.72|612.31|610.11|611.92|609.72|0
1640984160000|2021-12-31 20:56:00|611.72|609.52|611.72|609.52|611.72|609.52|611.72|609.52|0
1640984170000|2021-12-31 20:56:10|611.53|609.33|612.31|610.11|612.31|610.11|611.53|609.33|0
1640984180000|2021-12-31 20:56:20|612.7|610.5|613.47|611.27|613.47|611.27|612.7|610.5|0
1640984190000|2021-12-31 20:56:30|614.25|612.05|613.47|611.27|614.25|612.05|613.47|611.27|0
1640984200000|2021-12-31 20:56:40|613.28|611.08|612.5|610.3|613.28|611.08|612.5|610.3|0
1640984210000|2021-12-31 20:56:50|612.31|610.11|612.31|610.11|612.31|610.11|612.11|609.91|0
1640984220000|2021-12-31 20:57:00|612.5|610.3|612.31|610.11|612.69|610.49|612.31|610.11|0
1640984230000|2021-12-31 20:57:10|612.11|609.91|612.11|609.91|612.11|609.91|611.92|609.72|0
1640984240000|2021-12-31 20:57:20|612.69|610.49|612.89|610.69|612.89|610.69|612.69|610.49|0
1640984250000|2021-12-31 20:57:30|612.69|610.49|613.08|610.88|613.08|610.88|612.69|610.49|0
1640984260000|2021-12-31 20:57:40|613.47|611.27|613.47|611.27|613.47|611.27|613.28|611.08|0
1640984270000|2021-12-31 20:57:50|613.28|611.08|613.08|610.88|613.47|611.27|613.08|610.88|0
1640984280000|2021-12-31 20:58:00|612.69|610.49|612.69|610.49|612.89|610.69|612.69|610.49|0
1640984290000|2021-12-31 20:58:10|612.5|610.3|612.11|609.91|612.5|610.3|612.11|609.91|0
1640984300000|2021-12-31 20:58:20|612.31|610.11|612.31|610.11|612.5|610.3|612.31|610.11|0
1640984310000|2021-12-31 20:58:30|612.5|610.3|612.89|610.69|612.89|610.69|612.31|610.11|0
1640984320000|2021-12-31 20:58:40|612.69|610.49|613.28|611.08|613.28|611.08|612.69|610.49|0
1640984330000|2021-12-31 20:58:50|612.89|610.69|613.08|610.88|613.67|611.47|612.89|610.69|0
1640984340000|2021-12-31 20:59:00|612.5|610.3|612.69|610.49|612.89|610.69|612.5|610.3|0
1640984350000|2021-12-31 20:59:10|612.89|610.69|612.31|610.11|612.89|610.69|612.31|610.11|0
1640984360000|2021-12-31 20:59:20|612.11|609.91|612.5|610.3|612.5|610.3|611.53|609.33|0
1640984370000|2021-12-31 20:59:30|612.31|610.11|611.92|609.72|612.5|610.3|611.92|609.72|0
1640984380000|2021-12-31 20:59:40|611.14|608.94|611.53|609.33|611.53|609.33|610.95|608.75|0
1640984390000|2021-12-31 20:59:50|611.72|609.52|610.75|608.55|611.72|609.52|610.75|608.55|0
1640984400000|2021-12-31 21:00:00|611.33|609.13|611.33|609.13|611.33|609.13|611.33|609.13|0
1640984410000|2021-12-31 21:00:10|616.39|614.19|615.61|613.41|616.39|614.19|615.61|613.41|0
1640984420000|2021-12-31 21:00:20|616|613.8|617.17|614.97|617.17|614.97|615.61|613.41|0
1640984430000|2021-12-31 21:00:30|616.78|614.58|616.78|614.58|616.97|614.77|616.78|614.58|0
1640984440000|2021-12-31 21:00:40|616.97|614.77|616.19|613.99|616.97|614.77|616.19|613.99|0
1640984450000|2021-12-31 21:00:50|616.39|614.19|616.97|614.77|617.17|614.97|616.39|614.19|0
1640984460000|2021-12-31 21:01:00|617.17|614.97|616.39|614.19|617.17|614.97|616.19|613.99|0
1640984470000|2021-12-31 21:01:10|616.19|613.99|616|613.8|616.39|614.19|616|613.8|0
1640984480000|2021-12-31 21:01:20|615.61|613.41|615.8|613.6|616|613.8|615.61|613.41|0
1640984490000|2021-12-31 21:01:30|616.19|613.99|615.22|613.02|616.19|613.99|615.22|613.02|0
1640984500000|2021-12-31 21:01:40|615.41|613.21|615.41|613.21|615.41|613.21|615.41|613.21|0
1640984510000|2021-12-31 21:01:50|615.22|613.02|615.41|613.21|615.41|613.21|615.22|613.02|0
1640984520000|2021-12-31 21:02:00|615.22|613.02|614.44|612.24|615.22|613.02|614.44|612.24|0
1640984530000|2021-12-31 21:02:10|614.25|612.05|614.25|612.05|614.25|612.05|614.25|612.05|0
1640984540000|2021-12-31 21:02:20|613.86|611.66|613.86|611.66|613.86|611.66|613.86|611.66|0
1640984550000|2021-12-31 21:02:30|613.66|611.46|613.66|611.46|613.66|611.46|613.66|611.46|0
1640984560000|2021-12-31 21:02:40|613.47|611.27|613.47|611.27|613.47|611.27|613.47|611.27|0
1640984570000|2021-12-31 21:02:50|613.37|611.17|613.47|611.27|613.47|611.27|613.27|611.07|0
1640984580000|2021-12-31 21:03:00|613.66|611.46|613.47|611.27|613.66|611.46|613.27|611.07|0
1640984590000|2021-12-31 21:03:10|613.86|611.66|613.86|611.66|613.86|611.66|613.86|611.66|0
1640984600000|2021-12-31 21:03:20|614.05|611.85|614.44|612.24|614.44|612.24|614.05|611.85|0
1640984610000|2021-12-31 21:03:30|614.83|612.63|614.64|612.44|614.83|612.63|614.64|612.44|0
1640984620000|2021-12-31 21:03:40|614.44|612.24|614.64|612.44|614.64|612.44|614.44|612.24|0
1640984630000|2021-12-31 21:03:50|614.44|612.24|614.83|612.63|614.83|612.63|614.44|612.24|0
1640984640000|2021-12-31 21:04:00|614.64|612.44|614.44|612.24|614.64|612.44|614.44|612.24|0
1640984650000|2021-12-31 21:04:10|614.25|612.05|613.86|611.66|614.25|612.05|613.66|611.46|0
1640984660000|2021-12-31 21:04:20|614.05|611.85|613.86|611.66|614.05|611.85|613.86|611.66|0
1640984670000|2021-12-31 21:04:30|614.25|612.05|614.44|612.24|614.44|612.24|614.25|612.05|0
1640984680000|2021-12-31 21:04:40|614.34|612.14|614.83|612.63|614.83|612.63|614.34|612.14|0
1640984690000|2021-12-31 21:04:50|615.22|613.02|615.02|612.82|615.22|613.02|615.02|612.82|0
1640984700000|2021-12-31 21:05:00|614.83|612.63|615.12|612.92|615.12|612.92|614.83|612.63|0
1640984710000|2021-12-31 21:05:10|615.02|612.82|615.02|612.82|615.41|613.21|615.02|612.82|0
1640984720000|2021-12-31 21:05:20|615.22|613.02|614.25|612.05|615.22|613.02|614.25|612.05|0
1640984730000|2021-12-31 21:05:30|614.44|612.24|614.53|612.33|614.63|612.43|614.44|612.24|0
1640984740000|2021-12-31 21:05:40|614.44|612.24|614.63|612.43|614.63|612.43|614.44|612.24|0
1640984750000|2021-12-31 21:05:50|614.83|612.63|614.73|612.53|614.83|612.63|614.63|612.43|0
1640984760000|2021-12-31 21:06:00|614.63|612.43|614.63|612.43|614.63|612.43|614.25|612.05|0
1640984770000|2021-12-31 21:06:10|614.44|612.24|614.63|612.43|614.63|612.43|614.44|612.24|0
1640984780000|2021-12-31 21:06:20|614.73|612.53|614.63|612.43|614.73|612.53|614.63|612.43|0
1640984790000|2021-12-31 21:06:30|614.44|612.24|615.02|612.82|615.02|612.82|614.44|612.24|0
1640984800000|2021-12-31 21:06:40|614.83|612.63|615.02|612.82|615.02|612.82|614.83|612.63|0
1640984810000|2021-12-31 21:06:50|614.83|612.63|615.02|612.82|615.02|612.82|614.83|612.63|0
1640984820000|2021-12-31 21:07:00|615.22|613.02|614.63|612.43|615.22|613.02|614.63|612.43|0
1640984830000|2021-12-31 21:07:10|615.02|612.82|615.22|613.02|615.22|613.02|615.02|612.82|0
1640984840000|2021-12-31 21:07:20|615.02|612.82|615.02|612.82|615.02|612.82|615.02|612.82|0
1640984850000|2021-12-31 21:07:30|615.22|613.02|615.02|612.82|615.22|613.02|615.02|612.82|0
1640984860000|2021-12-31 21:07:40|614.63|612.43|614.63|612.43|614.63|612.43|614.44|612.24|0
1640984870000|2021-12-31 21:07:50|614.44|612.24|614.83|612.63|614.83|612.63|614.44|612.24|0
1640984880000|2021-12-31 21:08:00|614.63|612.43|614.24|612.04|614.63|612.43|614.24|612.04|0
1640984890000|2021-12-31 21:08:10|614.53|612.33|614.44|612.24|614.53|612.33|614.44|612.24|0
1640984900000|2021-12-31 21:08:20|614.34|612.14|614.44|612.24|614.44|612.24|614.24|612.04|0
1640984910000|2021-12-31 21:08:30|614.63|612.43|614.44|612.24|614.63|612.43|614.44|612.24|0
1640984920000|2021-12-31 21:08:40|614.24|612.04|614.24|612.04|614.44|612.24|614.24|612.04|0
1640984930000|2021-12-31 21:08:50|614.44|612.24|614.44|612.24|614.44|612.24|614.44|612.24|0
1640984940000|2021-12-31 21:09:00|614.24|612.04|614.05|611.85|614.24|612.04|614.05|611.85|0
1640984950000|2021-12-31 21:09:10|614.24|612.04|614.44|612.24|614.44|612.24|614.24|612.04|0
1640984970000|2021-12-31 21:09:30|614.34|612.14|614.24|612.04|614.34|612.14|614.24|612.04|0
1640984980000|2021-12-31 21:09:40|614.44|612.24|614.44|612.24|614.44|612.24|614.24|612.04|0
1640984990000|2021-12-31 21:09:50|614.63|612.43|614.63|612.43|614.63|612.43|614.63|612.43|0
1640985010000|2021-12-31 21:10:10|614.83|612.63|614.63|612.43|614.83|612.63|614.63|612.43|0
1640985020000|2021-12-31 21:10:20|614.44|612.24|614.63|612.43|614.63|612.43|614.44|612.24|0
1640985030000|2021-12-31 21:10:30|614.53|612.33|614.44|612.24|614.53|612.33|614.44|612.24|0
1640985040000|2021-12-31 21:10:40|614.24|612.04|614.44|612.24|614.63|612.43|614.24|612.04|0
1640985050000|2021-12-31 21:10:50|614.63|612.43|614.63|612.43|614.63|612.43|614.63|612.43|0
1640985060000|2021-12-31 21:11:00|614.44|612.24|614.44|612.24|614.44|612.24|614.44|612.24|0
1640985070000|2021-12-31 21:11:10|614.63|612.43|614.05|611.85|614.63|612.43|614.05|611.85|0
1640985080000|2021-12-31 21:11:20|614.24|612.04|614.24|612.04|614.24|612.04|614.24|612.04|0
1640985100000|2021-12-31 21:11:40|614.44|612.24|614.44|612.24|614.44|612.24|614.44|612.24|0
1640985110000|2021-12-31 21:11:50|614.83|612.63|614.83|612.63|614.83|612.63|614.83|612.63|0
1640985120000|2021-12-31 21:12:00|615.21|613.01|615.02|612.82|615.21|613.01|615.02|612.82|0
1640985130000|2021-12-31 21:12:10|614.83|612.63|615.02|612.82|615.02|612.82|614.83|612.63|0
1640985140000|2021-12-31 21:12:20|614.83|612.63|614.63|612.43|614.83|612.63|614.63|612.43|0
1640985160000|2021-12-31 21:12:40|614.44|612.24|614.44|612.24|614.44|612.24|614.44|612.24|0
1640985170000|2021-12-31 21:12:50|614.63|612.43|614.83|612.63|614.83|612.63|614.44|612.24|0
1640985180000|2021-12-31 21:13:00|614.63|612.43|614.63|612.43|614.63|612.43|614.63|612.43|0
1640985190000|2021-12-31 21:13:10|614.83|612.63|615.02|612.82|615.21|613.01|614.83|612.63|0
1640985200000|2021-12-31 21:13:20|615.21|613.01|615.21|613.01|615.21|613.01|615.02|612.82|0
1640985210000|2021-12-31 21:13:30|615.02|612.82|615.02|612.82|615.02|612.82|615.02|612.82|0
1640985220000|2021-12-31 21:13:40|614.82|612.62|614.92|612.72|614.92|612.72|614.82|612.62|0
1640985230000|2021-12-31 21:13:50|614.82|612.62|615.02|612.82|615.02|612.82|614.82|612.62|0
1640985240000|2021-12-31 21:14:00|615.21|613.01|615.02|612.82|615.21|613.01|615.02|612.82|0
1640985260000|2021-12-31 21:14:20|615.6|613.4|615.6|613.4|615.6|613.4|615.6|613.4|0
1640985270000|2021-12-31 21:14:30|615.99|613.79|615.99|613.79|615.99|613.79|615.8|613.6|0
1640985280000|2021-12-31 21:14:40|615.8|613.6|615.8|613.6|615.8|613.6|615.8|613.6|0
1640985290000|2021-12-31 21:14:50|615.6|613.4|615.8|613.6|615.8|613.6|615.6|613.4|0
1640985310000|2021-12-31 21:15:10|615.9|613.1|615.9|613.1|615.9|613.1|615.9|613.1|0
1640985320000|2021-12-31 21:15:20|615.51|612.71|615.9|613.1|615.9|613.1|615.51|612.71|0
1640985340000|2021-12-31 21:15:40|615.71|612.91|615.71|612.91|615.9|613.1|615.71|612.91|0
1640985360000|2021-12-31 21:16:00|615.51|612.71|615.51|612.71|615.51|612.71|615.51|612.71|0
1640985380000|2021-12-31 21:16:20|615.32|612.52|615.51|612.71|615.51|612.71|615.32|612.52|0
1640985390000|2021-12-31 21:16:30|615.71|612.91|615.9|613.1|615.9|613.1|615.71|612.91|0
1640985400000|2021-12-31 21:16:40|616.1|613.3|615.9|613.1|616.1|613.3|615.9|613.1|0
